date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-04-02 09:30:00,142.45,142.55,142.39,142.43,37400.0,100.7166,100.7873,100.6742,100.7025,37400.0
2007-04-02 09:35:00,142.5,142.54,142.38,142.42,24600.0,100.7519,100.7802,100.6671,100.6954,24600.0
2007-04-02 09:40:00,142.38,142.49,142.33,142.49,10900.0,100.6671,100.7449,100.6317,100.7449,10900.0
2007-04-02 09:45:00,142.49,142.51,142.39,142.43,23200.0,100.7449,100.759,100.6742,100.7025,23200.0
2007-04-02 09:50:00,142.42,142.47,142.41,142.41,18200.0,100.6954,100.7307,100.6883,100.6883,18200.0
2007-04-02 09:55:00,142.39,142.44,142.33,142.33,14700.0,100.6742,100.7095,100.6317,100.6317,14700.0
2007-04-02 10:00:00,142.33,142.33,142.04,142.17,38300.0,100.6317,100.6317,100.4267,100.5186,38300.0
2007-04-02 10:05:00,142.16,142.16,141.78,141.91,107200.0,100.5116,100.5116,100.2429,100.3348,107200.0
2007-04-02 10:10:00,141.95,141.96,141.75,141.89,65800.0,100.3631,100.3701,100.2217,100.3207,65800.0
2007-04-02 10:15:00,141.9,141.93,141.73,141.85,43700.0,100.3277,100.3489,100.2075,100.2924,43700.0
2007-04-02 10:20:00,141.83,141.93,141.77,141.85,27600.0,100.2782,100.3489,100.2358,100.2924,27600.0
2007-04-02 10:25:00,141.84,141.92,141.82,141.9,35000.0,100.2853,100.3419,100.2712,100.3277,35000.0
2007-04-02 10:30:00,141.91,142.1,141.91,142.0,32300.0,100.3348,100.4691,100.3348,100.3984,32300.0
2007-04-02 10:35:00,141.96,142.03,141.93,141.95,10700.0,100.3701,100.4196,100.3489,100.3631,10700.0
2007-04-02 10:40:00,142.01,142.08,141.92,141.92,15400.0,100.4055,100.455,100.3419,100.3419,15400.0
2007-04-02 10:45:00,141.94,141.97,141.85,141.94,97300.0,100.356,100.3772,100.2924,100.356,97300.0
2007-04-02 10:50:00,141.96,142.06,141.91,142.06,12300.0,100.3701,100.4409,100.3348,100.4409,12300.0
2007-04-02 10:55:00,142.07,142.32,142.07,142.28,24300.0,100.4479,100.6247,100.4479,100.5964,24300.0
2007-04-02 11:00:00,142.28,142.49,142.24,142.46,21100.0,100.5964,100.7449,100.5681,100.7237,21100.0
2007-04-02 11:05:00,142.4,142.48,142.39,142.39,12700.0,100.6812,100.7378,100.6742,100.6742,12700.0
2007-04-02 11:10:00,142.41,142.44,142.35,142.43,4000.0,100.6883,100.7095,100.6459,100.7025,4000.0
2007-04-02 11:15:00,142.43,142.45,142.39,142.39,6200.0,100.7025,100.7166,100.6742,100.6742,6200.0
2007-04-02 11:20:00,142.34,142.38,142.34,142.37,4700.0,100.6388,100.6671,100.6388,100.66,4700.0
2007-04-02 11:25:00,142.38,142.45,142.37,142.37,8800.0,100.6671,100.7166,100.66,100.66,8800.0
2007-04-02 11:30:00,142.37,142.44,142.37,142.42,10200.0,100.66,100.7095,100.66,100.6954,10200.0
2007-04-02 11:35:00,142.41,142.47,142.41,142.44,7200.0,100.6883,100.7307,100.6883,100.7095,7200.0
2007-04-02 11:40:00,142.43,142.46,142.39,142.41,11900.0,100.7025,100.7237,100.6742,100.6883,11900.0
2007-04-02 11:45:00,142.4,142.4,142.28,142.28,9200.0,100.6812,100.6812,100.5964,100.5964,9200.0
2007-04-02 11:50:00,142.27,142.29,142.17,142.23,28500.0,100.5893,100.6035,100.5186,100.561,28500.0
2007-04-02 11:55:00,142.23,142.26,142.2,142.24,35000.0,100.561,100.5823,100.5398,100.5681,35000.0
2007-04-02 12:00:00,142.19,142.31,142.19,142.31,7600.0,100.5328,100.6176,100.5328,100.6176,7600.0
2007-04-02 12:05:00,142.3,142.32,142.27,142.27,5800.0,100.6105,100.6247,100.5893,100.5893,5800.0
2007-04-02 12:10:00,142.26,142.3,142.26,142.29,1900.0,100.5823,100.6105,100.5823,100.6035,1900.0
2007-04-02 12:15:00,142.3,142.4,142.3,142.34,5500.0,100.6105,100.6812,100.6105,100.6388,5500.0
2007-04-02 12:20:00,142.33,142.37,142.32,142.32,7200.0,100.6317,100.66,100.6247,100.6247,7200.0
2007-04-02 12:25:00,142.34,142.37,142.32,142.32,1800.0,100.6388,100.66,100.6247,100.6247,1800.0
2007-04-02 12:30:00,142.32,142.32,142.29,142.29,2900.0,100.6247,100.6247,100.6035,100.6035,2900.0
2007-04-02 12:35:00,142.26,142.3,142.23,142.3,2200.0,100.5823,100.6105,100.561,100.6105,2200.0
2007-04-02 12:40:00,142.29,142.37,142.29,142.37,1600.0,100.6035,100.66,100.6035,100.66,1600.0
2007-04-02 12:45:00,142.39,142.39,142.31,142.34,2300.0,100.6742,100.6742,100.6176,100.6388,2300.0
2007-04-02 12:50:00,142.34,142.34,142.31,142.32,1500.0,100.6388,100.6388,100.6176,100.6247,1500.0
2007-04-02 12:55:00,142.2,142.24,142.15,142.19,12800.0,100.5398,100.5681,100.5045,100.5328,12800.0
2007-04-02 13:00:00,142.24,142.3,142.23,142.27,4000.0,100.5681,100.6105,100.561,100.5893,4000.0
2007-04-02 13:05:00,142.28,142.29,142.19,142.22,2700.0,100.5964,100.6035,100.5328,100.554,2700.0
2007-04-02 13:10:00,142.2,142.29,142.12,142.25,14600.0,100.5398,100.6035,100.4833,100.5752,14600.0
2007-04-02 13:15:00,142.22,142.22,142.12,142.17,6200.0,100.554,100.554,100.4833,100.5186,6200.0
2007-04-02 13:20:00,142.18,142.24,142.18,142.24,4400.0,100.5257,100.5681,100.5257,100.5681,4400.0
2007-04-02 13:25:00,142.27,142.29,142.24,142.27,4600.0,100.5893,100.6035,100.5681,100.5893,4600.0
2007-04-02 13:30:00,142.24,142.27,142.18,142.18,2300.0,100.5681,100.5893,100.5257,100.5257,2300.0
2007-04-02 13:35:00,142.2,142.21,142.17,142.19,2000.0,100.5398,100.5469,100.5186,100.5328,2000.0
2007-04-02 13:40:00,142.2,142.2,142.19,142.19,5900.0,100.5398,100.5398,100.5328,100.5328,5900.0
2007-04-02 13:45:00,142.16,142.2,142.16,142.2,12000.0,100.5116,100.5398,100.5116,100.5398,12000.0
2007-04-02 13:50:00,142.25,142.27,142.21,142.24,4100.0,100.5752,100.5893,100.5469,100.5681,4100.0
2007-04-02 13:55:00,142.25,142.25,142.19,142.2,2100.0,100.5752,100.5752,100.5328,100.5398,2100.0
2007-04-02 14:00:00,142.19,142.19,142.0,142.05,8800.0,100.5328,100.5328,100.3984,100.4338,8800.0
2007-04-02 14:05:00,142.02,142.07,142.02,142.02,6000.0,100.4126,100.4479,100.4126,100.4126,6000.0
2007-04-02 14:10:00,142.04,142.07,142.02,142.05,13700.0,100.4267,100.4479,100.4126,100.4338,13700.0
2007-04-02 14:15:00,142.05,142.17,142.05,142.16,5800.0,100.4338,100.5186,100.4338,100.5116,5800.0
2007-04-02 14:20:00,142.16,142.36,142.16,142.36,9300.0,100.5116,100.653,100.5116,100.653,9300.0
2007-04-02 14:25:00,142.37,142.37,142.26,142.28,26500.0,100.66,100.66,100.5823,100.5964,26500.0
2007-04-02 14:30:00,142.28,142.37,142.27,142.34,5200.0,100.5964,100.66,100.5893,100.6388,5200.0
2007-04-02 14:35:00,142.34,142.34,142.29,142.32,9100.0,100.6388,100.6388,100.6035,100.6247,9100.0
2007-04-02 14:40:00,142.34,142.38,142.27,142.38,5000.0,100.6388,100.6671,100.5893,100.6671,5000.0
2007-04-02 14:45:00,142.39,142.41,142.28,142.28,4400.0,100.6742,100.6883,100.5964,100.5964,4400.0
2007-04-02 14:50:00,142.27,142.33,142.26,142.33,6100.0,100.5893,100.6317,100.5823,100.6317,6100.0
2007-04-02 14:55:00,142.33,142.34,142.29,142.34,1800.0,100.6317,100.6388,100.6035,100.6388,1800.0
2007-04-02 15:00:00,142.33,142.39,142.33,142.39,1200.0,100.6317,100.6742,100.6317,100.6742,1200.0
2007-04-02 15:05:00,142.39,142.52,142.39,142.46,15900.0,100.6742,100.7661,100.6742,100.7237,15900.0
2007-04-02 15:10:00,142.49,142.64,142.49,142.59,11000.0,100.7449,100.8509,100.7449,100.8156,11000.0
2007-04-02 15:15:00,142.61,142.69,142.6,142.6,9200.0,100.8297,100.8863,100.8226,100.8226,9200.0
2007-04-02 15:20:00,142.59,142.64,142.57,142.58,5400.0,100.8156,100.8509,100.8014,100.8085,5400.0
2007-04-02 15:25:00,142.58,142.65,142.56,142.61,10000.0,100.8085,100.858,100.7944,100.8297,10000.0
2007-04-02 15:30:00,142.6,142.65,142.55,142.55,13500.0,100.8226,100.858,100.7873,100.7873,13500.0
2007-04-02 15:35:00,142.54,142.54,142.46,142.52,25200.0,100.7802,100.7802,100.7237,100.7661,25200.0
2007-04-02 15:40:00,142.53,142.6,142.44,142.57,6700.0,100.7732,100.8226,100.7095,100.8014,6700.0
2007-04-02 15:45:00,142.54,142.55,142.51,142.53,12300.0,100.7802,100.7873,100.759,100.7732,12300.0
2007-04-02 15:50:00,142.5,142.55,142.49,142.52,21300.0,100.7519,100.7873,100.7449,100.7661,21300.0
2007-04-02 15:55:00,142.51,142.56,142.5,142.55,37000.0,100.759,100.7944,100.7519,100.7873,37000.0
2007-04-02 16:00:00,142.54,142.54,142.54,142.54,200.0,100.7802,100.7802,100.7802,100.7802,200.0
2007-04-02 16:05:00,142.54,142.54,142.54,142.54,0.0,100.7802,100.7802,100.7802,100.7802,0.0
2007-04-02 16:10:00,142.29,142.29,142.29,142.29,900.0,100.6035,100.6035,100.6035,100.6035,900.0
2007-04-03 09:30:00,143.22,143.25,143.18,143.23,14700.0,101.261,101.2822,101.2327,101.2681,14700.0
2007-04-03 09:35:00,143.23,143.23,143.15,143.21,4900.0,101.2681,101.2681,101.2115,101.2539,4900.0
2007-04-03 09:40:00,143.24,143.26,143.18,143.19,2100.0,101.2751,101.2893,101.2327,101.2398,2100.0
2007-04-03 09:45:00,143.19,143.29,143.19,143.27,11100.0,101.2398,101.3105,101.2398,101.2964,11100.0
2007-04-03 09:50:00,143.28,143.28,143.22,143.25,6600.0,101.3034,101.3034,101.261,101.2822,6600.0
2007-04-03 09:55:00,143.26,143.26,143.16,143.16,5100.0,101.2893,101.2893,101.2186,101.2186,5100.0
2007-04-03 10:00:00,143.19,143.69,143.19,143.69,32000.0,101.2398,101.5933,101.2398,101.5933,32000.0
2007-04-03 10:05:00,143.7,143.71,143.55,143.55,9500.0,101.6004,101.6075,101.4943,101.4943,9500.0
2007-04-03 10:10:00,143.58,143.6,143.53,143.56,22700.0,101.5155,101.5297,101.4802,101.5014,22700.0
2007-04-03 10:15:00,143.56,143.64,143.56,143.62,6400.0,101.5014,101.558,101.5014,101.5438,6400.0
2007-04-03 10:20:00,143.63,143.66,143.58,143.58,3900.0,101.5509,101.5721,101.5155,101.5155,3900.0
2007-04-03 10:25:00,143.56,143.56,143.49,143.51,6200.0,101.5014,101.5014,101.4519,101.466,6200.0
2007-04-03 10:30:00,143.51,143.56,143.51,143.56,6300.0,101.466,101.5014,101.466,101.5014,6300.0
2007-04-03 10:35:00,143.58,143.64,143.58,143.61,5900.0,101.5155,101.558,101.5155,101.5367,5900.0
2007-04-03 10:40:00,143.62,143.82,143.62,143.82,7300.0,101.5438,101.6852,101.5438,101.6852,7300.0
2007-04-03 10:45:00,143.81,143.92,143.8,143.92,8300.0,101.6782,101.7559,101.6711,101.7559,8300.0
2007-04-03 10:50:00,143.89,143.9,143.79,143.8,7300.0,101.7347,101.7418,101.664,101.6711,7300.0
2007-04-03 10:55:00,143.8,143.88,143.8,143.87,6700.0,101.6711,101.7276,101.6711,101.7206,6700.0
2007-04-03 11:00:00,143.85,143.87,143.83,143.83,2900.0,101.7064,101.7206,101.6923,101.6923,2900.0
2007-04-03 11:05:00,143.85,143.91,143.85,143.86,7600.0,101.7064,101.7489,101.7064,101.7135,7600.0
2007-04-03 11:10:00,143.88,143.91,143.87,143.88,6600.0,101.7276,101.7489,101.7206,101.7276,6600.0
2007-04-03 11:15:00,143.85,143.87,143.8,143.8,11700.0,101.7064,101.7206,101.6711,101.6711,11700.0
2007-04-03 11:20:00,143.78,143.83,143.78,143.81,8700.0,101.6569,101.6923,101.6569,101.6782,8700.0
2007-04-03 11:25:00,143.82,143.84,143.78,143.8,33100.0,101.6852,101.6994,101.6569,101.6711,33100.0
2007-04-03 11:30:00,143.79,143.81,143.76,143.81,14500.0,101.664,101.6782,101.6428,101.6782,14500.0
2007-04-03 11:35:00,143.82,143.9,143.82,143.86,11300.0,101.6852,101.7418,101.6852,101.7135,11300.0
2007-04-03 11:40:00,143.88,143.9,143.81,143.83,16000.0,101.7276,101.7418,101.6782,101.6923,16000.0
2007-04-03 11:45:00,143.85,143.89,143.85,143.88,2200.0,101.7064,101.7347,101.7064,101.7276,2200.0
2007-04-03 11:50:00,143.88,143.98,143.88,143.98,21700.0,101.7276,101.7984,101.7276,101.7984,21700.0
2007-04-03 11:55:00,143.97,143.97,143.93,143.96,1800.0,101.7913,101.7913,101.763,101.7842,1800.0
2007-04-03 12:00:00,143.96,143.96,143.91,143.94,10000.0,101.7842,101.7842,101.7489,101.7701,10000.0
2007-04-03 12:05:00,143.91,143.91,143.88,143.88,3200.0,101.7489,101.7489,101.7276,101.7276,3200.0
2007-04-03 12:10:00,143.89,143.89,143.87,143.87,3200.0,101.7347,101.7347,101.7206,101.7206,3200.0
2007-04-03 12:15:00,143.88,143.92,143.88,143.91,5600.0,101.7276,101.7559,101.7276,101.7489,5600.0
2007-04-03 12:20:00,143.9,143.9,143.84,143.84,2500.0,101.7418,101.7418,101.6994,101.6994,2500.0
2007-04-03 12:25:00,143.86,143.86,143.84,143.84,2500.0,101.7135,101.7135,101.6994,101.6994,2500.0
2007-04-03 12:30:00,143.84,143.88,143.82,143.82,6700.0,101.6994,101.7276,101.6852,101.6852,6700.0
2007-04-03 12:35:00,143.84,143.89,143.84,143.89,9300.0,101.6994,101.7347,101.6994,101.7347,9300.0
2007-04-03 12:40:00,143.91,143.92,143.89,143.92,900.0,101.7489,101.7559,101.7347,101.7559,900.0
2007-04-03 12:45:00,143.9,143.9,143.85,143.89,2200.0,101.7418,101.7418,101.7064,101.7347,2200.0
2007-04-03 12:50:00,143.86,143.86,143.86,143.86,500.0,101.7135,101.7135,101.7135,101.7135,500.0
2007-04-03 12:55:00,143.87,143.87,143.85,143.87,1500.0,101.7206,101.7206,101.7064,101.7206,1500.0
2007-04-03 13:00:00,143.85,143.89,143.83,143.89,2000.0,101.7064,101.7347,101.6923,101.7347,2000.0
2007-04-03 13:05:00,143.89,143.93,143.89,143.93,4400.0,101.7347,101.763,101.7347,101.763,4400.0
2007-04-03 13:10:00,143.95,143.95,143.9,143.92,3000.0,101.7771,101.7771,101.7418,101.7559,3000.0
2007-04-03 13:15:00,143.95,143.96,143.94,143.96,1700.0,101.7771,101.7842,101.7701,101.7842,1700.0
2007-04-03 13:20:00,143.96,144.06,143.95,144.06,2700.0,101.7842,101.8549,101.7771,101.8549,2700.0
2007-04-03 13:25:00,144.07,144.08,144.03,144.06,1500.0,101.862,101.8691,101.8337,101.8549,1500.0
2007-04-03 13:30:00,144.06,144.08,144.03,144.03,4100.0,101.8549,101.8691,101.8337,101.8337,4100.0
2007-04-03 13:35:00,144.04,144.04,143.98,144.03,9800.0,101.8408,101.8408,101.7984,101.8337,9800.0
2007-04-03 13:40:00,144.03,144.15,144.03,144.15,10900.0,101.8337,101.9185,101.8337,101.9185,10900.0
2007-04-03 13:45:00,144.16,144.2,144.11,144.15,6700.0,101.9256,101.9539,101.8903,101.9185,6700.0
2007-04-03 13:50:00,144.11,144.13,144.09,144.13,2600.0,101.8903,101.9044,101.8761,101.9044,2600.0
2007-04-03 13:55:00,144.12,144.12,144.02,144.03,2700.0,101.8973,101.8973,101.8266,101.8337,2700.0
2007-04-03 14:00:00,144.01,144.09,144.01,144.07,4300.0,101.8196,101.8761,101.8196,101.862,4300.0
2007-04-03 14:05:00,144.05,144.05,144.01,144.01,500.0,101.8478,101.8478,101.8196,101.8196,500.0
2007-04-03 14:10:00,144.06,144.06,143.81,143.87,18000.0,101.8549,101.8549,101.6782,101.7206,18000.0
2007-04-03 14:15:00,143.86,143.88,143.8,143.85,11400.0,101.7135,101.7276,101.6711,101.7064,11400.0
2007-04-03 14:20:00,143.86,143.87,143.82,143.86,11500.0,101.7135,101.7206,101.6852,101.7135,11500.0
2007-04-03 14:25:00,143.88,143.88,143.81,143.87,3700.0,101.7276,101.7276,101.6782,101.7206,3700.0
2007-04-03 14:30:00,143.92,143.93,143.85,143.85,7000.0,101.7559,101.763,101.7064,101.7064,7000.0
2007-04-03 14:35:00,143.88,143.93,143.87,143.93,5900.0,101.7276,101.763,101.7206,101.763,5900.0
2007-04-03 14:40:00,143.95,143.98,143.9,143.92,56400.0,101.7771,101.7984,101.7418,101.7559,56400.0
2007-04-03 14:45:00,143.94,143.95,143.88,143.88,8200.0,101.7701,101.7771,101.7276,101.7276,8200.0
2007-04-03 14:50:00,143.89,143.94,143.89,143.94,2900.0,101.7347,101.7701,101.7347,101.7701,2900.0
2007-04-03 14:55:00,143.95,143.95,143.83,143.84,4400.0,101.7771,101.7771,101.6923,101.6994,4400.0
2007-04-03 15:00:00,143.88,143.88,143.84,143.86,10300.0,101.7276,101.7276,101.6994,101.7135,10300.0
2007-04-03 15:05:00,143.88,143.95,143.87,143.95,36400.0,101.7276,101.7771,101.7206,101.7771,36400.0
2007-04-03 15:10:00,143.93,143.93,143.81,143.82,37400.0,101.763,101.763,101.6782,101.6852,37400.0
2007-04-03 15:15:00,143.82,143.89,143.81,143.83,4400.0,101.6852,101.7347,101.6782,101.6923,4400.0
2007-04-03 15:20:00,143.85,143.95,143.85,143.88,7500.0,101.7064,101.7771,101.7064,101.7276,7500.0
2007-04-03 15:25:00,143.88,143.91,143.85,143.9,3000.0,101.7276,101.7489,101.7064,101.7418,3000.0
2007-04-03 15:30:00,143.9,143.9,143.88,143.88,2600.0,101.7418,101.7418,101.7276,101.7276,2600.0
2007-04-03 15:35:00,143.9,143.92,143.9,143.92,2300.0,101.7418,101.7559,101.7418,101.7559,2300.0
2007-04-03 15:40:00,143.94,143.97,143.92,143.97,7600.0,101.7701,101.7913,101.7559,101.7913,7600.0
2007-04-03 15:45:00,143.97,143.99,143.84,143.85,7400.0,101.7913,101.8054,101.6994,101.7064,7400.0
2007-04-03 15:50:00,143.85,143.87,143.82,143.82,8200.0,101.7064,101.7206,101.6852,101.6852,8200.0
2007-04-03 15:55:00,143.82,143.87,143.82,143.86,32400.0,101.6852,101.7206,101.6852,101.7135,32400.0
2007-04-03 16:00:00,143.86,143.93,143.86,143.93,3300.0,101.7135,101.763,101.7135,101.763,3300.0
2007-04-03 16:05:00,143.88,143.88,143.87,143.87,200.0,101.7276,101.7276,101.7206,101.7206,200.0
2007-04-03 16:10:00,143.87,143.87,143.87,143.87,0.0,101.7206,101.7206,101.7206,101.7206,0.0
2007-04-04 09:30:00,143.9,143.9,143.7,143.8,19400.0,101.7418,101.7418,101.6004,101.6711,19400.0
2007-04-04 09:35:00,143.82,143.99,143.81,143.97,15800.0,101.6852,101.8054,101.6782,101.7913,15800.0
2007-04-04 09:40:00,143.94,144.0,143.88,143.92,7400.0,101.7701,101.8125,101.7276,101.7559,7400.0
2007-04-04 09:45:00,143.92,143.97,143.85,143.9,12600.0,101.7559,101.7913,101.7064,101.7418,12600.0
2007-04-04 09:50:00,143.94,143.99,143.9,143.9,4500.0,101.7701,101.8054,101.7418,101.7418,4500.0
2007-04-04 09:55:00,143.93,143.98,143.87,143.89,18200.0,101.763,101.7984,101.7206,101.7347,18200.0
2007-04-04 10:00:00,143.87,143.87,143.63,143.74,49100.0,101.7206,101.7206,101.5509,101.6287,49100.0
2007-04-04 10:05:00,143.74,143.81,143.65,143.68,43200.0,101.6287,101.6782,101.565,101.5862,43200.0
2007-04-04 10:10:00,143.68,143.81,143.68,143.75,8300.0,101.5862,101.6782,101.5862,101.6357,8300.0
2007-04-04 10:15:00,143.76,143.84,143.75,143.76,5900.0,101.6428,101.6994,101.6357,101.6428,5900.0
2007-04-04 10:20:00,143.73,143.91,143.71,143.91,12300.0,101.6216,101.7489,101.6075,101.7489,12300.0
2007-04-04 10:25:00,143.91,143.96,143.87,143.91,24900.0,101.7489,101.7842,101.7206,101.7489,24900.0
2007-04-04 10:30:00,143.91,143.96,143.79,143.89,7000.0,101.7489,101.7842,101.664,101.7347,7000.0
2007-04-04 10:35:00,143.85,143.93,143.83,143.87,5100.0,101.7064,101.763,101.6923,101.7206,5100.0
2007-04-04 10:40:00,143.84,143.87,143.81,143.86,4500.0,101.6994,101.7206,101.6782,101.7135,4500.0
2007-04-04 10:45:00,143.86,143.87,143.72,143.77,10500.0,101.7135,101.7206,101.6145,101.6499,10500.0
2007-04-04 10:50:00,143.77,143.78,143.73,143.76,4600.0,101.6499,101.6569,101.6216,101.6428,4600.0
2007-04-04 10:55:00,143.79,143.85,143.77,143.84,8100.0,101.664,101.7064,101.6499,101.6994,8100.0
2007-04-04 11:00:00,143.86,143.91,143.84,143.87,19500.0,101.7135,101.7489,101.6994,101.7206,19500.0
2007-04-04 11:05:00,143.85,143.95,143.83,143.95,12100.0,101.7064,101.7771,101.6923,101.7771,12100.0
2007-04-04 11:10:00,143.97,144.02,143.97,143.99,8800.0,101.7913,101.8266,101.7913,101.8054,8800.0
2007-04-04 11:15:00,144.0,144.02,143.98,143.99,8000.0,101.8125,101.8266,101.7984,101.8054,8000.0
2007-04-04 11:20:00,144.03,144.06,143.99,144.03,7400.0,101.8337,101.8549,101.8054,101.8337,7400.0
2007-04-04 11:25:00,144.0,144.02,143.97,143.99,2800.0,101.8125,101.8266,101.7913,101.8054,2800.0
2007-04-04 11:30:00,143.96,143.97,143.89,143.96,4100.0,101.7842,101.7913,101.7347,101.7842,4100.0
2007-04-04 11:35:00,143.98,144.0,143.93,143.96,16300.0,101.7984,101.8125,101.763,101.7842,16300.0
2007-04-04 11:40:00,143.94,143.99,143.91,143.96,22800.0,101.7701,101.8054,101.7489,101.7842,22800.0
2007-04-04 11:45:00,143.96,143.96,143.9,143.9,1200.0,101.7842,101.7842,101.7418,101.7418,1200.0
2007-04-04 11:50:00,143.89,143.96,143.88,143.91,6000.0,101.7347,101.7842,101.7276,101.7489,6000.0
2007-04-04 11:55:00,143.95,144.02,143.94,143.96,8700.0,101.7771,101.8266,101.7701,101.7842,8700.0
2007-04-04 12:00:00,143.98,144.16,143.96,144.13,6800.0,101.7984,101.9256,101.7842,101.9044,6800.0
2007-04-04 12:05:00,144.14,144.14,144.07,144.08,2000.0,101.9115,101.9115,101.862,101.8691,2000.0
2007-04-04 12:10:00,144.08,144.12,144.04,144.04,4000.0,101.8691,101.8973,101.8408,101.8408,4000.0
2007-04-04 12:15:00,144.04,144.09,144.04,144.07,2400.0,101.8408,101.8761,101.8408,101.862,2400.0
2007-04-04 12:20:00,144.07,144.11,144.06,144.07,2900.0,101.862,101.8903,101.8549,101.862,2900.0
2007-04-04 12:25:00,144.03,144.03,144.01,144.02,400.0,101.8337,101.8337,101.8196,101.8266,400.0
2007-04-04 12:30:00,144.02,144.02,144.02,144.02,400.0,101.8266,101.8266,101.8266,101.8266,400.0
2007-04-04 12:35:00,144.02,144.04,143.97,143.98,2100.0,101.8266,101.8408,101.7913,101.7984,2100.0
2007-04-04 12:40:00,144.02,144.02,143.99,143.99,400.0,101.8266,101.8266,101.8054,101.8054,400.0
2007-04-04 12:45:00,144.01,144.01,144.0,144.01,300.0,101.8196,101.8196,101.8125,101.8196,300.0
2007-04-04 12:50:00,144.04,144.04,143.99,143.99,300.0,101.8408,101.8408,101.8054,101.8054,300.0
2007-04-04 12:55:00,144.02,144.07,144.02,144.07,1500.0,101.8266,101.862,101.8266,101.862,1500.0
2007-04-04 13:00:00,144.05,144.05,143.85,143.87,5400.0,101.8478,101.8478,101.7064,101.7206,5400.0
2007-04-04 13:05:00,143.88,143.91,143.83,143.91,8000.0,101.7276,101.7489,101.6923,101.7489,8000.0
2007-04-04 13:10:00,143.91,143.92,143.89,143.91,1500.0,101.7489,101.7559,101.7347,101.7489,1500.0
2007-04-04 13:15:00,143.91,143.94,143.89,143.9,9100.0,101.7489,101.7701,101.7347,101.7418,9100.0
2007-04-04 13:20:00,143.91,143.93,143.91,143.93,300.0,101.7489,101.763,101.7489,101.763,300.0
2007-04-04 13:25:00,143.92,143.93,143.89,143.91,10400.0,101.7559,101.763,101.7347,101.7489,10400.0
2007-04-04 13:30:00,143.89,143.93,143.87,143.91,3300.0,101.7347,101.763,101.7206,101.7489,3300.0
2007-04-04 13:35:00,143.9,143.92,143.87,143.92,4700.0,101.7418,101.7559,101.7206,101.7559,4700.0
2007-04-04 13:40:00,143.86,143.87,143.77,143.86,4900.0,101.7135,101.7206,101.6499,101.7135,4900.0
2007-04-04 13:45:00,143.86,143.92,143.83,143.91,51400.0,101.7135,101.7559,101.6923,101.7489,51400.0
2007-04-04 13:50:00,143.88,143.93,143.88,143.92,7300.0,101.7276,101.763,101.7276,101.7559,7300.0
2007-04-04 13:55:00,143.9,143.91,143.88,143.91,5300.0,101.7418,101.7489,101.7276,101.7489,5300.0
2007-04-04 14:00:00,143.93,143.93,143.86,143.88,1800.0,101.763,101.763,101.7135,101.7276,1800.0
2007-04-04 14:05:00,143.88,143.91,143.87,143.91,2500.0,101.7276,101.7489,101.7206,101.7489,2500.0
2007-04-04 14:10:00,143.93,143.96,143.93,143.95,2000.0,101.763,101.7842,101.763,101.7771,2000.0
2007-04-04 14:15:00,143.97,144.01,143.97,143.97,5600.0,101.7913,101.8196,101.7913,101.7913,5600.0
2007-04-04 14:20:00,143.95,143.99,143.92,143.98,3500.0,101.7771,101.8054,101.7559,101.7984,3500.0
2007-04-04 14:25:00,143.94,144.01,143.94,143.95,4600.0,101.7701,101.8196,101.7701,101.7771,4600.0
2007-04-04 14:30:00,143.94,144.04,143.94,143.99,3500.0,101.7701,101.8408,101.7701,101.8054,3500.0
2007-04-04 14:35:00,144.01,144.04,143.98,144.0,4100.0,101.8196,101.8408,101.7984,101.8125,4100.0
2007-04-04 14:40:00,144.02,144.02,143.92,143.94,2600.0,101.8266,101.8266,101.7559,101.7701,2600.0
2007-04-04 14:45:00,143.92,143.94,143.92,143.94,5000.0,101.7559,101.7701,101.7559,101.7701,5000.0
2007-04-04 14:50:00,143.94,143.99,143.94,143.99,900.0,101.7701,101.8054,101.7701,101.8054,900.0
2007-04-04 14:55:00,143.99,143.99,143.99,143.99,1200.0,101.8054,101.8054,101.8054,101.8054,1200.0
2007-04-04 15:00:00,144.02,144.02,143.94,143.94,10700.0,101.8266,101.8266,101.7701,101.7701,10700.0
2007-04-04 15:05:00,143.94,143.99,143.94,143.99,1500.0,101.7701,101.8054,101.7701,101.8054,1500.0
2007-04-04 15:10:00,143.99,144.02,143.98,144.01,2500.0,101.8054,101.8266,101.7984,101.8196,2500.0
2007-04-04 15:15:00,144.04,144.12,144.03,144.12,2900.0,101.8408,101.8973,101.8337,101.8973,2900.0
2007-04-04 15:20:00,144.13,144.13,144.1,144.11,2300.0,101.9044,101.9044,101.8832,101.8903,2300.0
2007-04-04 15:25:00,144.09,144.1,144.05,144.1,12900.0,101.8761,101.8832,101.8478,101.8832,12900.0
2007-04-04 15:30:00,144.1,144.11,144.03,144.03,6900.0,101.8832,101.8903,101.8337,101.8337,6900.0
2007-04-04 15:35:00,144.06,144.07,144.05,144.07,1400.0,101.8549,101.862,101.8478,101.862,1400.0
2007-04-04 15:40:00,144.11,144.11,144.07,144.07,2700.0,101.8903,101.8903,101.862,101.862,2700.0
2007-04-04 15:45:00,144.05,144.05,144.02,144.02,900.0,101.8478,101.8478,101.8266,101.8266,900.0
2007-04-04 15:50:00,144.01,144.02,143.99,144.02,2300.0,101.8196,101.8266,101.8054,101.8266,2300.0
2007-04-04 15:55:00,144.02,144.05,144.0,144.05,21600.0,101.8266,101.8478,101.8125,101.8478,21600.0
2007-04-04 16:00:00,144.05,144.05,144.05,144.05,0.0,101.8478,101.8478,101.8478,101.8478,0.0
2007-04-04 16:05:00,144.05,144.05,144.05,144.05,0.0,101.8478,101.8478,101.8478,101.8478,0.0
2007-04-04 16:10:00,144.04,144.04,144.04,144.04,100.0,101.8408,101.8408,101.8408,101.8408,100.0
2007-04-05 09:30:00,143.9,143.9,143.85,143.9,11200.0,101.7418,101.7418,101.7064,101.7418,11200.0
2007-04-05 09:35:00,143.9,143.9,143.83,143.88,11900.0,101.7418,101.7418,101.6923,101.7276,11900.0
2007-04-05 09:40:00,143.86,143.92,143.86,143.9,6900.0,101.7135,101.7559,101.7135,101.7418,6900.0
2007-04-05 09:45:00,143.93,144.01,143.93,143.98,6300.0,101.763,101.8196,101.763,101.7984,6300.0
2007-04-05 09:50:00,143.98,144.04,143.96,144.02,11200.0,101.7984,101.8408,101.7842,101.8266,11200.0
2007-04-05 09:55:00,144.03,144.03,143.95,143.96,7700.0,101.8337,101.8337,101.7771,101.7842,7700.0
2007-04-05 10:00:00,143.96,143.97,143.91,143.93,11500.0,101.7842,101.7913,101.7489,101.763,11500.0
2007-04-05 10:05:00,143.96,144.11,143.95,144.11,7200.0,101.7842,101.8903,101.7771,101.8903,7200.0
2007-04-05 10:10:00,144.07,144.09,144.03,144.06,20800.0,101.862,101.8761,101.8337,101.8549,20800.0
2007-04-05 10:15:00,144.03,144.11,144.01,144.11,14200.0,101.8337,101.8903,101.8196,101.8903,14200.0
2007-04-05 10:20:00,144.11,144.12,144.07,144.08,6100.0,101.8903,101.8973,101.862,101.8691,6100.0
2007-04-05 10:25:00,144.08,144.11,144.05,144.08,6000.0,101.8691,101.8903,101.8478,101.8691,6000.0
2007-04-05 10:30:00,144.08,144.13,144.08,144.13,12400.0,101.8691,101.9044,101.8691,101.9044,12400.0
2007-04-05 10:35:00,144.12,144.13,144.02,144.05,5900.0,101.8973,101.9044,101.8266,101.8478,5900.0
2007-04-05 10:40:00,144.03,144.06,144.03,144.06,7000.0,101.8337,101.8549,101.8337,101.8549,7000.0
2007-04-05 10:45:00,144.08,144.13,144.05,144.13,38500.0,101.8691,101.9044,101.8478,101.9044,38500.0
2007-04-05 10:50:00,144.13,144.15,144.09,144.12,4500.0,101.9044,101.9185,101.8761,101.8973,4500.0
2007-04-05 10:55:00,144.12,144.14,144.11,144.14,3500.0,101.8973,101.9115,101.8903,101.9115,3500.0
2007-04-05 11:00:00,144.11,144.13,144.09,144.13,2800.0,101.8903,101.9044,101.8761,101.9044,2800.0
2007-04-05 11:05:00,144.13,144.15,144.11,144.14,7000.0,101.9044,101.9185,101.8903,101.9115,7000.0
2007-04-05 11:10:00,144.12,144.14,144.11,144.12,26600.0,101.8973,101.9115,101.8903,101.8973,26600.0
2007-04-05 11:15:00,144.11,144.14,144.11,144.11,12700.0,101.8903,101.9115,101.8903,101.8903,12700.0
2007-04-05 11:20:00,144.09,144.13,144.07,144.11,2800.0,101.8761,101.9044,101.862,101.8903,2800.0
2007-04-05 11:25:00,144.13,144.14,144.12,144.12,3100.0,101.9044,101.9115,101.8973,101.8973,3100.0
2007-04-05 11:30:00,144.11,144.13,144.08,144.12,18700.0,101.8903,101.9044,101.8691,101.8973,18700.0
2007-04-05 11:35:00,144.08,144.19,144.08,144.11,8200.0,101.8691,101.9468,101.8691,101.8903,8200.0
2007-04-05 11:40:00,144.12,144.13,144.08,144.11,5700.0,101.8973,101.9044,101.8691,101.8903,5700.0
2007-04-05 11:45:00,144.16,144.18,144.13,144.18,1700.0,101.9256,101.9398,101.9044,101.9398,1700.0
2007-04-05 11:50:00,144.18,144.19,144.14,144.19,4800.0,101.9398,101.9468,101.9115,101.9468,4800.0
2007-04-05 11:55:00,144.19,144.32,144.18,144.32,8200.0,101.9468,102.0387,101.9398,102.0387,8200.0
2007-04-05 12:00:00,144.33,144.46,144.33,144.37,3600.0,102.0458,102.1377,102.0458,102.0741,3600.0
2007-04-05 12:05:00,144.4,144.46,144.38,144.43,4300.0,102.0953,102.1377,102.0812,102.1165,4300.0
2007-04-05 12:10:00,144.41,144.41,144.4,144.4,2500.0,102.1024,102.1024,102.0953,102.0953,2500.0
2007-04-05 12:15:00,144.39,144.39,144.36,144.36,2500.0,102.0882,102.0882,102.067,102.067,2500.0
2007-04-05 12:20:00,144.36,144.37,144.34,144.36,3600.0,102.067,102.0741,102.0529,102.067,3600.0
2007-04-05 12:25:00,144.36,144.4,144.36,144.39,2700.0,102.067,102.0953,102.067,102.0882,2700.0
2007-04-05 12:30:00,144.38,144.39,144.32,144.34,3100.0,102.0812,102.0882,102.0387,102.0529,3100.0
2007-04-05 12:35:00,144.35,144.37,144.35,144.35,2600.0,102.06,102.0741,102.06,102.06,2600.0
2007-04-05 12:40:00,144.35,144.4,144.34,144.36,3600.0,102.06,102.0953,102.0529,102.067,3600.0
2007-04-05 12:45:00,144.33,144.38,144.32,144.33,18800.0,102.0458,102.0812,102.0387,102.0458,18800.0
2007-04-05 12:50:00,144.31,144.35,144.31,144.35,1300.0,102.0317,102.06,102.0317,102.06,1300.0
2007-04-05 12:55:00,144.34,144.36,144.34,144.36,3000.0,102.0529,102.067,102.0529,102.067,3000.0
2007-04-05 13:00:00,144.36,144.42,144.36,144.37,1900.0,102.067,102.1094,102.067,102.0741,1900.0
2007-04-05 13:05:00,144.38,144.42,144.38,144.39,4100.0,102.0812,102.1094,102.0812,102.0882,4100.0
2007-04-05 13:10:00,144.41,144.42,144.41,144.42,1000.0,102.1024,102.1094,102.1024,102.1094,1000.0
2007-04-05 13:15:00,144.41,144.47,144.41,144.47,3400.0,102.1024,102.1448,102.1024,102.1448,3400.0
2007-04-05 13:20:00,144.48,144.51,144.47,144.51,1900.0,102.1519,102.1731,102.1448,102.1731,1900.0
2007-04-05 13:25:00,144.5,144.5,144.42,144.45,4800.0,102.166,102.166,102.1094,102.1307,4800.0
2007-04-05 13:30:00,144.43,144.47,144.43,144.46,1500.0,102.1165,102.1448,102.1165,102.1377,1500.0
2007-04-05 13:35:00,144.46,144.46,144.45,144.45,1800.0,102.1377,102.1377,102.1307,102.1307,1800.0
2007-04-05 13:40:00,144.44,144.49,144.44,144.48,6600.0,102.1236,102.1589,102.1236,102.1519,6600.0
2007-04-05 13:45:00,144.51,144.59,144.5,144.54,6600.0,102.1731,102.2296,102.166,102.1943,6600.0
2007-04-05 13:50:00,144.54,144.55,144.52,144.52,2700.0,102.1943,102.2014,102.1801,102.1801,2700.0
2007-04-05 13:55:00,144.51,144.51,144.46,144.51,1500.0,102.1731,102.1731,102.1377,102.1731,1500.0
2007-04-05 14:00:00,144.5,144.52,144.47,144.49,6100.0,102.166,102.1801,102.1448,102.1589,6100.0
2007-04-05 14:05:00,144.49,144.51,144.49,144.51,8000.0,102.1589,102.1731,102.1589,102.1731,8000.0
2007-04-05 14:10:00,144.51,144.52,144.5,144.52,11900.0,102.1731,102.1801,102.166,102.1801,11900.0
2007-04-05 14:15:00,144.53,144.55,144.53,144.55,4200.0,102.1872,102.2014,102.1872,102.2014,4200.0
2007-04-05 14:20:00,144.55,144.64,144.54,144.64,25300.0,102.2014,102.265,102.1943,102.265,25300.0
2007-04-05 14:25:00,144.65,144.67,144.58,144.67,10500.0,102.2721,102.2862,102.2226,102.2862,10500.0
2007-04-05 14:30:00,144.66,144.66,144.64,144.66,2700.0,102.2791,102.2791,102.265,102.2791,2700.0
2007-04-05 14:35:00,144.66,144.67,144.58,144.58,2600.0,102.2791,102.2862,102.2226,102.2226,2600.0
2007-04-05 14:40:00,144.59,144.6,144.58,144.58,2600.0,102.2296,102.2367,102.2226,102.2226,2600.0
2007-04-05 14:45:00,144.58,144.58,144.55,144.58,3600.0,102.2226,102.2226,102.2014,102.2226,3600.0
2007-04-05 14:50:00,144.59,144.6,144.56,144.56,6200.0,102.2296,102.2367,102.2084,102.2084,6200.0
2007-04-05 14:55:00,144.58,144.59,144.56,144.58,2500.0,102.2226,102.2296,102.2084,102.2226,2500.0
2007-04-05 15:00:00,144.59,144.62,144.58,144.62,5800.0,102.2296,102.2509,102.2226,102.2509,5800.0
2007-04-05 15:05:00,144.63,144.63,144.55,144.57,2300.0,102.2579,102.2579,102.2014,102.2155,2300.0
2007-04-05 15:10:00,144.56,144.56,144.48,144.48,11000.0,102.2084,102.2084,102.1519,102.1519,11000.0
2007-04-05 15:15:00,144.49,144.54,144.49,144.54,7800.0,102.1589,102.1943,102.1589,102.1943,7800.0
2007-04-05 15:20:00,144.54,144.54,144.52,144.53,5200.0,102.1943,102.1943,102.1801,102.1872,5200.0
2007-04-05 15:25:00,144.55,144.55,144.53,144.54,2500.0,102.2014,102.2014,102.1872,102.1943,2500.0
2007-04-05 15:30:00,144.53,144.54,144.46,144.48,12700.0,102.1872,102.1943,102.1377,102.1519,12700.0
2007-04-05 15:35:00,144.5,144.53,144.47,144.47,5200.0,102.166,102.1872,102.1448,102.1448,5200.0
2007-04-05 15:40:00,144.47,144.48,144.44,144.47,9000.0,102.1448,102.1519,102.1236,102.1448,9000.0
2007-04-05 15:45:00,144.47,144.5,144.45,144.5,11900.0,102.1448,102.166,102.1307,102.166,11900.0
2007-04-05 15:50:00,144.49,144.54,144.48,144.53,26700.0,102.1589,102.1943,102.1519,102.1872,26700.0
2007-04-05 15:55:00,144.54,144.54,144.48,144.54,22400.0,102.1943,102.1943,102.1519,102.1943,22400.0
2007-04-05 16:00:00,144.58,144.58,144.58,144.58,100.0,102.2226,102.2226,102.2226,102.2226,100.0
2007-04-05 16:05:00,144.58,144.58,144.58,144.58,0.0,102.2226,102.2226,102.2226,102.2226,0.0
2007-04-05 16:10:00,144.58,144.58,144.58,144.58,0.0,102.2226,102.2226,102.2226,102.2226,0.0
2007-04-09 09:30:00,144.84,144.88,144.79,144.85,30100.0,102.4064,102.4347,102.371,102.4135,30100.0
2007-04-09 09:35:00,144.78,144.82,144.75,144.78,15800.0,102.364,102.3923,102.3428,102.364,15800.0
2007-04-09 09:40:00,144.79,144.79,144.68,144.7,5600.0,102.371,102.371,102.2933,102.3074,5600.0
2007-04-09 09:45:00,144.72,144.72,144.65,144.69,28700.0,102.3216,102.3216,102.2721,102.3003,28700.0
2007-04-09 09:50:00,144.7,144.8,144.7,144.8,17300.0,102.3074,102.3781,102.3074,102.3781,17300.0
2007-04-09 09:55:00,144.82,144.84,144.79,144.82,5900.0,102.3923,102.4064,102.371,102.3923,5900.0
2007-04-09 10:00:00,144.81,144.83,144.76,144.77,16900.0,102.3852,102.3993,102.3498,102.3569,16900.0
2007-04-09 10:05:00,144.77,144.77,144.57,144.57,22800.0,102.3569,102.3569,102.2155,102.2155,22800.0
2007-04-09 10:10:00,144.6,144.61,144.54,144.55,11700.0,102.2367,102.2438,102.1943,102.2014,11700.0
2007-04-09 10:15:00,144.54,144.57,144.48,144.52,7400.0,102.1943,102.2155,102.1519,102.1801,7400.0
2007-04-09 10:20:00,144.55,144.67,144.55,144.65,4400.0,102.2014,102.2862,102.2014,102.2721,4400.0
2007-04-09 10:25:00,144.62,144.64,144.6,144.62,5600.0,102.2509,102.265,102.2367,102.2509,5600.0
2007-04-09 10:30:00,144.64,144.66,144.6,144.64,5900.0,102.265,102.2791,102.2367,102.265,5900.0
2007-04-09 10:35:00,144.62,144.67,144.62,144.64,4600.0,102.2509,102.2862,102.2509,102.265,4600.0
2007-04-09 10:40:00,144.64,144.69,144.62,144.62,4400.0,102.265,102.3003,102.2509,102.2509,4400.0
2007-04-09 10:45:00,144.62,144.64,144.59,144.62,6300.0,102.2509,102.265,102.2296,102.2509,6300.0
2007-04-09 10:50:00,144.66,144.69,144.65,144.69,4000.0,102.2791,102.3003,102.2721,102.3003,4000.0
2007-04-09 10:55:00,144.66,144.72,144.64,144.7,3200.0,102.2791,102.3216,102.265,102.3074,3200.0
2007-04-09 11:00:00,144.74,144.84,144.74,144.83,7900.0,102.3357,102.4064,102.3357,102.3993,7900.0
2007-04-09 11:05:00,144.83,144.83,144.77,144.81,4300.0,102.3993,102.3993,102.3569,102.3852,4300.0
2007-04-09 11:10:00,144.82,144.82,144.78,144.8,2100.0,102.3923,102.3923,102.364,102.3781,2100.0
2007-04-09 11:15:00,144.8,144.81,144.78,144.78,2200.0,102.3781,102.3852,102.364,102.364,2200.0
2007-04-09 11:20:00,144.8,144.8,144.77,144.79,4900.0,102.3781,102.3781,102.3569,102.371,4900.0
2007-04-09 11:25:00,144.76,144.77,144.74,144.75,3200.0,102.3498,102.3569,102.3357,102.3428,3200.0
2007-04-09 11:30:00,144.77,144.82,144.76,144.81,3300.0,102.3569,102.3923,102.3498,102.3852,3300.0
2007-04-09 11:35:00,144.79,144.81,144.76,144.77,8500.0,102.371,102.3852,102.3498,102.3569,8500.0
2007-04-09 11:40:00,144.78,144.81,144.78,144.78,11200.0,102.364,102.3852,102.364,102.364,11200.0
2007-04-09 11:45:00,144.78,144.78,144.72,144.72,1100.0,102.364,102.364,102.3216,102.3216,1100.0
2007-04-09 11:50:00,144.71,144.75,144.67,144.74,7100.0,102.3145,102.3428,102.2862,102.3357,7100.0
2007-04-09 11:55:00,144.74,144.75,144.7,144.7,2100.0,102.3357,102.3428,102.3074,102.3074,2100.0
2007-04-09 12:00:00,144.7,144.75,144.7,144.71,8000.0,102.3074,102.3428,102.3074,102.3145,8000.0
2007-04-09 12:05:00,144.72,144.75,144.72,144.75,400.0,102.3216,102.3428,102.3216,102.3428,400.0
2007-04-09 12:10:00,144.75,144.76,144.75,144.75,1600.0,102.3428,102.3498,102.3428,102.3428,1600.0
2007-04-09 12:15:00,144.76,144.77,144.75,144.77,2800.0,102.3498,102.3569,102.3428,102.3569,2800.0
2007-04-09 12:20:00,144.77,144.77,144.75,144.76,3800.0,102.3569,102.3569,102.3428,102.3498,3800.0
2007-04-09 12:25:00,144.77,144.78,144.76,144.76,2300.0,102.3569,102.364,102.3498,102.3498,2300.0
2007-04-09 12:30:00,144.78,144.86,144.77,144.81,6700.0,102.364,102.4205,102.3569,102.3852,6700.0
2007-04-09 12:35:00,144.84,144.97,144.83,144.96,6800.0,102.4064,102.4983,102.3993,102.4912,6800.0
2007-04-09 12:40:00,144.94,144.96,144.93,144.93,1800.0,102.4771,102.4912,102.47,102.47,1800.0
2007-04-09 12:45:00,144.94,145.01,144.94,144.97,3800.0,102.4771,102.5266,102.4771,102.4983,3800.0
2007-04-09 12:50:00,144.97,144.98,144.96,144.96,1100.0,102.4983,102.5054,102.4912,102.4912,1100.0
2007-04-09 12:55:00,144.96,144.96,144.92,144.92,3000.0,102.4912,102.4912,102.463,102.463,3000.0
2007-04-09 13:00:00,144.9,144.9,144.88,144.88,400.0,102.4488,102.4488,102.4347,102.4347,400.0
2007-04-09 13:05:00,144.9,144.92,144.89,144.91,3000.0,102.4488,102.463,102.4417,102.4559,3000.0
2007-04-09 13:10:00,144.91,144.92,144.88,144.9,31200.0,102.4559,102.463,102.4347,102.4488,31200.0
2007-04-09 13:15:00,144.91,144.93,144.89,144.93,5400.0,102.4559,102.47,102.4417,102.47,5400.0
2007-04-09 13:20:00,144.94,144.99,144.94,144.96,10500.0,102.4771,102.5125,102.4771,102.4912,10500.0
2007-04-09 13:25:00,144.96,144.96,144.94,144.96,5600.0,102.4912,102.4912,102.4771,102.4912,5600.0
2007-04-09 13:30:00,144.94,144.95,144.86,144.86,9100.0,102.4771,102.4842,102.4205,102.4205,9100.0
2007-04-09 13:35:00,144.87,144.87,144.85,144.86,4100.0,102.4276,102.4276,102.4135,102.4205,4100.0
2007-04-09 13:40:00,144.86,144.91,144.86,144.87,3800.0,102.4205,102.4559,102.4205,102.4276,3800.0
2007-04-09 13:45:00,144.89,144.89,144.86,144.86,2300.0,102.4417,102.4417,102.4205,102.4205,2300.0
2007-04-09 13:50:00,144.86,144.87,144.79,144.79,3900.0,102.4205,102.4276,102.371,102.371,3900.0
2007-04-09 13:55:00,144.81,144.82,144.76,144.78,6300.0,102.3852,102.3923,102.3498,102.364,6300.0
2007-04-09 14:00:00,144.72,144.72,144.61,144.62,3000.0,102.3216,102.3216,102.2438,102.2509,3000.0
2007-04-09 14:05:00,144.59,144.65,144.59,144.59,9500.0,102.2296,102.2721,102.2296,102.2296,9500.0
2007-04-09 14:10:00,144.58,144.64,144.58,144.64,4400.0,102.2226,102.265,102.2226,102.265,4400.0
2007-04-09 14:15:00,144.64,144.67,144.56,144.56,3500.0,102.265,102.2862,102.2084,102.2084,3500.0
2007-04-09 14:20:00,144.56,144.59,144.56,144.59,7000.0,102.2084,102.2296,102.2084,102.2296,7000.0
2007-04-09 14:25:00,144.6,144.62,144.57,144.6,2800.0,102.2367,102.2509,102.2155,102.2367,2800.0
2007-04-09 14:30:00,144.6,144.62,144.58,144.6,2100.0,102.2367,102.2509,102.2226,102.2367,2100.0
2007-04-09 14:35:00,144.62,144.66,144.61,144.64,8400.0,102.2509,102.2791,102.2438,102.265,8400.0
2007-04-09 14:40:00,144.63,144.65,144.62,144.64,12500.0,102.2579,102.2721,102.2509,102.265,12500.0
2007-04-09 14:45:00,144.64,144.64,144.57,144.58,3600.0,102.265,102.265,102.2155,102.2226,3600.0
2007-04-09 14:50:00,144.57,144.58,144.55,144.58,4000.0,102.2155,102.2226,102.2014,102.2226,4000.0
2007-04-09 14:55:00,144.6,144.74,144.6,144.71,3000.0,102.2367,102.3357,102.2367,102.3145,3000.0
2007-04-09 15:00:00,144.72,144.72,144.66,144.66,7700.0,102.3216,102.3216,102.2791,102.2791,7700.0
2007-04-09 15:05:00,144.65,144.69,144.64,144.68,5800.0,102.2721,102.3003,102.265,102.2933,5800.0
2007-04-09 15:10:00,144.65,144.72,144.65,144.72,500.0,102.2721,102.3216,102.2721,102.3216,500.0
2007-04-09 15:15:00,144.71,144.8,144.71,144.76,14600.0,102.3145,102.3781,102.3145,102.3498,14600.0
2007-04-09 15:20:00,144.76,144.76,144.68,144.73,12600.0,102.3498,102.3498,102.2933,102.3286,12600.0
2007-04-09 15:25:00,144.73,144.73,144.69,144.69,2800.0,102.3286,102.3286,102.3003,102.3003,2800.0
2007-04-09 15:30:00,144.71,144.78,144.71,144.77,6900.0,102.3145,102.364,102.3145,102.3569,6900.0
2007-04-09 15:35:00,144.75,144.79,144.74,144.77,1900.0,102.3428,102.371,102.3357,102.3569,1900.0
2007-04-09 15:40:00,144.77,144.78,144.75,144.78,11700.0,102.3569,102.364,102.3428,102.364,11700.0
2007-04-09 15:45:00,144.78,144.78,144.69,144.71,13800.0,102.364,102.364,102.3003,102.3145,13800.0
2007-04-09 15:50:00,144.7,144.72,144.67,144.68,10800.0,102.3074,102.3216,102.2862,102.2933,10800.0
2007-04-09 15:55:00,144.67,144.68,144.58,144.65,14300.0,102.2862,102.2933,102.2226,102.2721,14300.0
2007-04-09 16:00:00,144.65,144.66,144.61,144.61,5800.0,102.2721,102.2791,102.2438,102.2438,5800.0
2007-04-09 16:05:00,144.62,144.62,144.62,144.62,300.0,102.2509,102.2509,102.2509,102.2509,300.0
2007-04-09 16:10:00,144.62,144.62,144.62,144.62,0.0,102.2509,102.2509,102.2509,102.2509,0.0
2007-04-10 09:30:00,144.53,144.68,144.52,144.67,14800.0,102.1872,102.2933,102.1801,102.2862,14800.0
2007-04-10 09:35:00,144.7,144.9,144.7,144.83,22900.0,102.3074,102.4488,102.3074,102.3993,22900.0
2007-04-10 09:40:00,144.8,144.91,144.8,144.84,7700.0,102.3781,102.4559,102.3781,102.4064,7700.0
2007-04-10 09:45:00,144.8,144.84,144.75,144.79,11000.0,102.3781,102.4064,102.3428,102.371,11000.0
2007-04-10 09:50:00,144.77,144.83,144.76,144.83,13200.0,102.3569,102.3993,102.3498,102.3993,13200.0
2007-04-10 09:55:00,144.83,144.93,144.8,144.93,7000.0,102.3993,102.47,102.3781,102.47,7000.0
2007-04-10 10:00:00,144.92,144.94,144.84,144.9,9700.0,102.463,102.4771,102.4064,102.4488,9700.0
2007-04-10 10:05:00,144.87,144.87,144.78,144.81,6900.0,102.4276,102.4276,102.364,102.3852,6900.0
2007-04-10 10:10:00,144.82,144.96,144.79,144.94,19600.0,102.3923,102.4912,102.371,102.4771,19600.0
2007-04-10 10:15:00,144.93,145.06,144.93,145.01,23000.0,102.47,102.5619,102.47,102.5266,23000.0
2007-04-10 10:20:00,144.99,145.0,144.97,144.99,15100.0,102.5125,102.5195,102.4983,102.5125,15100.0
2007-04-10 10:25:00,144.99,145.0,144.96,144.97,8200.0,102.5125,102.5195,102.4912,102.4983,8200.0
2007-04-10 10:30:00,144.97,145.01,144.97,144.99,13800.0,102.4983,102.5266,102.4983,102.5125,13800.0
2007-04-10 10:35:00,144.97,144.97,144.87,144.93,18300.0,102.4983,102.4983,102.4276,102.47,18300.0
2007-04-10 10:40:00,144.92,144.94,144.9,144.91,3900.0,102.463,102.4771,102.4488,102.4559,3900.0
2007-04-10 10:45:00,144.91,144.99,144.9,144.99,7200.0,102.4559,102.5125,102.4488,102.5125,7200.0
2007-04-10 10:50:00,144.97,145.0,144.94,144.98,3400.0,102.4983,102.5195,102.4771,102.5054,3400.0
2007-04-10 10:55:00,144.98,144.98,144.88,144.88,2400.0,102.5054,102.5054,102.4347,102.4347,2400.0
2007-04-10 11:00:00,144.88,144.88,144.84,144.86,2400.0,102.4347,102.4347,102.4064,102.4205,2400.0
2007-04-10 11:05:00,144.83,144.83,144.77,144.79,4400.0,102.3993,102.3993,102.3569,102.371,4400.0
2007-04-10 11:10:00,144.76,144.77,144.74,144.74,4200.0,102.3498,102.3569,102.3357,102.3357,4200.0
2007-04-10 11:15:00,144.74,144.82,144.74,144.81,3900.0,102.3357,102.3923,102.3357,102.3852,3900.0
2007-04-10 11:20:00,144.82,144.84,144.8,144.84,3700.0,102.3923,102.4064,102.3781,102.4064,3700.0
2007-04-10 11:25:00,144.82,144.82,144.76,144.77,13700.0,102.3923,102.3923,102.3498,102.3569,13700.0
2007-04-10 11:30:00,144.81,144.85,144.8,144.84,18100.0,102.3852,102.4135,102.3781,102.4064,18100.0
2007-04-10 11:35:00,144.84,144.84,144.66,144.67,10000.0,102.4064,102.4064,102.2791,102.2862,10000.0
2007-04-10 11:40:00,144.64,144.71,144.64,144.67,7000.0,102.265,102.3145,102.265,102.2862,7000.0
2007-04-10 11:45:00,144.66,144.72,144.66,144.69,4600.0,102.2791,102.3216,102.2791,102.3003,4600.0
2007-04-10 11:50:00,144.69,144.69,144.67,144.67,3400.0,102.3003,102.3003,102.2862,102.2862,3400.0
2007-04-10 11:55:00,144.69,144.69,144.63,144.63,3600.0,102.3003,102.3003,102.2579,102.2579,3600.0
2007-04-10 12:00:00,144.64,144.65,144.61,144.61,5100.0,102.265,102.2721,102.2438,102.2438,5100.0
2007-04-10 12:05:00,144.62,144.7,144.62,144.67,6600.0,102.2509,102.3074,102.2509,102.2862,6600.0
2007-04-10 12:10:00,144.67,144.67,144.62,144.63,3900.0,102.2862,102.2862,102.2509,102.2579,3900.0
2007-04-10 12:15:00,144.64,144.68,144.64,144.68,600.0,102.265,102.2933,102.265,102.2933,600.0
2007-04-10 12:20:00,144.67,144.73,144.67,144.73,1900.0,102.2862,102.3286,102.2862,102.3286,1900.0
2007-04-10 12:25:00,144.72,144.72,144.7,144.7,1700.0,102.3216,102.3216,102.3074,102.3074,1700.0
2007-04-10 12:30:00,144.72,144.72,144.7,144.71,1600.0,102.3216,102.3216,102.3074,102.3145,1600.0
2007-04-10 12:35:00,144.71,144.79,144.71,144.79,4500.0,102.3145,102.371,102.3145,102.371,4500.0
2007-04-10 12:40:00,144.77,144.77,144.72,144.74,6700.0,102.3569,102.3569,102.3216,102.3357,6700.0
2007-04-10 12:45:00,144.74,144.74,144.69,144.71,2500.0,102.3357,102.3357,102.3003,102.3145,2500.0
2007-04-10 12:50:00,144.71,144.74,144.66,144.66,4700.0,102.3145,102.3357,102.2791,102.2791,4700.0
2007-04-10 12:55:00,144.66,144.67,144.64,144.64,7900.0,102.2791,102.2862,102.265,102.265,7900.0
2007-04-10 13:00:00,144.66,144.73,144.64,144.73,1900.0,102.2791,102.3286,102.265,102.3286,1900.0
2007-04-10 13:05:00,144.74,144.76,144.73,144.75,1000.0,102.3357,102.3498,102.3286,102.3428,1000.0
2007-04-10 13:10:00,144.76,144.76,144.73,144.73,2000.0,102.3498,102.3498,102.3286,102.3286,2000.0
2007-04-10 13:15:00,144.71,144.74,144.71,144.74,5700.0,102.3145,102.3357,102.3145,102.3357,5700.0
2007-04-10 13:20:00,144.73,144.84,144.73,144.83,2600.0,102.3286,102.4064,102.3286,102.3993,2600.0
2007-04-10 13:25:00,144.84,144.84,144.81,144.84,2200.0,102.4064,102.4064,102.3852,102.4064,2200.0
2007-04-10 13:30:00,144.83,144.83,144.75,144.83,2300.0,102.3993,102.3993,102.3428,102.3993,2300.0
2007-04-10 13:35:00,144.85,144.89,144.83,144.89,7300.0,102.4135,102.4417,102.3993,102.4417,7300.0
2007-04-10 13:40:00,144.91,144.91,144.9,144.9,500.0,102.4559,102.4559,102.4488,102.4488,500.0
2007-04-10 13:45:00,144.89,144.93,144.87,144.9,2300.0,102.4417,102.47,102.4276,102.4488,2300.0
2007-04-10 13:50:00,144.89,144.9,144.84,144.86,3200.0,102.4417,102.4488,102.4064,102.4205,3200.0
2007-04-10 13:55:00,144.86,144.86,144.82,144.82,1800.0,102.4205,102.4205,102.3923,102.3923,1800.0
2007-04-10 14:00:00,144.83,144.89,144.83,144.89,3100.0,102.3993,102.4417,102.3993,102.4417,3100.0
2007-04-10 14:05:00,144.87,144.91,144.87,144.89,1600.0,102.4276,102.4559,102.4276,102.4417,1600.0
2007-04-10 14:10:00,144.93,144.93,144.87,144.87,9500.0,102.47,102.47,102.4276,102.4276,9500.0
2007-04-10 14:15:00,144.87,144.94,144.87,144.94,3200.0,102.4276,102.4771,102.4276,102.4771,3200.0
2007-04-10 14:20:00,144.91,144.91,144.87,144.89,3800.0,102.4559,102.4559,102.4276,102.4417,3800.0
2007-04-10 14:25:00,144.92,144.95,144.84,144.84,2800.0,102.463,102.4842,102.4064,102.4064,2800.0
2007-04-10 14:30:00,144.85,144.86,144.8,144.84,5400.0,102.4135,102.4205,102.3781,102.4064,5400.0
2007-04-10 14:35:00,144.84,144.88,144.82,144.88,2900.0,102.4064,102.4347,102.3923,102.4347,2900.0
2007-04-10 14:40:00,144.89,144.96,144.87,144.92,30100.0,102.4417,102.4912,102.4276,102.463,30100.0
2007-04-10 14:45:00,144.92,144.94,144.88,144.94,2100.0,102.463,102.4771,102.4347,102.4771,2100.0
2007-04-10 14:50:00,144.94,144.96,144.92,144.92,8600.0,102.4771,102.4912,102.463,102.463,8600.0
2007-04-10 14:55:00,144.92,144.93,144.91,144.92,4000.0,102.463,102.47,102.4559,102.463,4000.0
2007-04-10 15:00:00,144.92,144.97,144.92,144.96,15400.0,102.463,102.4983,102.463,102.4912,15400.0
2007-04-10 15:05:00,144.95,144.99,144.95,144.97,2500.0,102.4842,102.5125,102.4842,102.4983,2500.0
2007-04-10 15:10:00,144.98,144.99,144.91,144.91,1000.0,102.5054,102.5125,102.4559,102.4559,1000.0
2007-04-10 15:15:00,144.88,144.94,144.88,144.93,2900.0,102.4347,102.4771,102.4347,102.47,2900.0
2007-04-10 15:20:00,144.93,144.98,144.92,144.98,6600.0,102.47,102.5054,102.463,102.5054,6600.0
2007-04-10 15:25:00,144.99,144.99,144.93,144.93,3100.0,102.5125,102.5125,102.47,102.47,3100.0
2007-04-10 15:30:00,144.97,145.0,144.95,145.0,1100.0,102.4983,102.5195,102.4842,102.5195,1100.0
2007-04-10 15:35:00,144.99,145.03,144.99,145.0,2900.0,102.5125,102.5407,102.5125,102.5195,2900.0
2007-04-10 15:40:00,144.99,145.02,144.95,145.02,7200.0,102.5125,102.5337,102.4842,102.5337,7200.0
2007-04-10 15:45:00,144.99,144.99,144.94,144.97,3000.0,102.5125,102.5125,102.4771,102.4983,3000.0
2007-04-10 15:50:00,144.95,145.01,144.94,145.01,2200.0,102.4842,102.5266,102.4771,102.5266,2200.0
2007-04-10 15:55:00,145.01,145.03,145.01,145.01,1600.0,102.5266,102.5407,102.5266,102.5266,1600.0
2007-04-10 16:00:00,145.01,145.01,145.01,145.01,1400.0,102.5266,102.5266,102.5266,102.5266,1400.0
2007-04-10 16:05:00,145.01,145.01,145.01,145.01,0.0,102.5266,102.5266,102.5266,102.5266,0.0
2007-04-10 16:10:00,144.88,144.88,144.88,144.88,100.0,102.4347,102.4347,102.4347,102.4347,100.0
2007-04-11 09:30:00,145.05,145.08,144.93,144.95,20300.0,102.5549,102.5761,102.47,102.4842,20300.0
2007-04-11 09:35:00,144.92,144.93,144.86,144.86,6500.0,102.463,102.47,102.4205,102.4205,6500.0
2007-04-11 09:40:00,144.81,144.84,144.77,144.8,18300.0,102.3852,102.4064,102.3569,102.3781,18300.0
2007-04-11 09:45:00,144.79,144.79,144.65,144.73,17800.0,102.371,102.371,102.2721,102.3286,17800.0
2007-04-11 09:50:00,144.72,144.73,144.68,144.73,10800.0,102.3216,102.3286,102.2933,102.3286,10800.0
2007-04-11 09:55:00,144.75,144.75,144.68,144.72,7200.0,102.3428,102.3428,102.2933,102.3216,7200.0
2007-04-11 10:00:00,144.74,144.78,144.72,144.74,7900.0,102.3357,102.364,102.3216,102.3357,7900.0
2007-04-11 10:05:00,144.74,144.82,144.71,144.79,8700.0,102.3357,102.3923,102.3145,102.371,8700.0
2007-04-11 10:10:00,144.8,144.81,144.76,144.78,13200.0,102.3781,102.3852,102.3498,102.364,13200.0
2007-04-11 10:15:00,144.78,144.8,144.58,144.6,18500.0,102.364,102.3781,102.2226,102.2367,18500.0
2007-04-11 10:20:00,144.59,144.63,144.53,144.59,12400.0,102.2296,102.2579,102.1872,102.2296,12400.0
2007-04-11 10:25:00,144.57,144.65,144.57,144.63,7200.0,102.2155,102.2721,102.2155,102.2579,7200.0
2007-04-11 10:30:00,144.65,144.68,144.6,144.67,15800.0,102.2721,102.2933,102.2367,102.2862,15800.0
2007-04-11 10:35:00,144.64,144.69,144.64,144.66,5600.0,102.265,102.3003,102.265,102.2791,5600.0
2007-04-11 10:40:00,144.64,144.64,144.45,144.48,13100.0,102.265,102.265,102.1307,102.1519,13100.0
2007-04-11 10:45:00,144.43,144.43,144.23,144.32,22300.0,102.1165,102.1165,101.9751,102.0387,22300.0
2007-04-11 10:50:00,144.32,144.33,144.11,144.17,21800.0,102.0387,102.0458,101.8903,101.9327,21800.0
2007-04-11 10:55:00,144.15,144.19,144.04,144.18,25200.0,101.9185,101.9468,101.8408,101.9398,25200.0
2007-04-11 11:00:00,144.18,144.28,144.16,144.26,20800.0,101.9398,102.0105,101.9256,101.9963,20800.0
2007-04-11 11:05:00,144.26,144.26,144.18,144.18,10300.0,101.9963,101.9963,101.9398,101.9398,10300.0
2007-04-11 11:10:00,144.17,144.24,144.17,144.24,9400.0,101.9327,101.9822,101.9327,101.9822,9400.0
2007-04-11 11:15:00,144.24,144.29,144.24,144.26,7800.0,101.9822,102.0175,101.9822,101.9963,7800.0
2007-04-11 11:20:00,144.3,144.38,144.29,144.38,17700.0,102.0246,102.0812,102.0175,102.0812,17700.0
2007-04-11 11:25:00,144.37,144.38,144.32,144.34,8300.0,102.0741,102.0812,102.0387,102.0529,8300.0
2007-04-11 11:30:00,144.33,144.34,144.24,144.24,17800.0,102.0458,102.0529,101.9822,101.9822,17800.0
2007-04-11 11:35:00,144.23,144.24,144.18,144.24,12500.0,101.9751,101.9822,101.9398,101.9822,12500.0
2007-04-11 11:40:00,144.24,144.26,144.22,144.26,4100.0,101.9822,101.9963,101.968,101.9963,4100.0
2007-04-11 11:45:00,144.24,144.34,144.24,144.33,5700.0,101.9822,102.0529,101.9822,102.0458,5700.0
2007-04-11 11:50:00,144.33,144.36,144.32,144.33,5400.0,102.0458,102.067,102.0387,102.0458,5400.0
2007-04-11 11:55:00,144.33,144.35,144.32,144.33,4800.0,102.0458,102.06,102.0387,102.0458,4800.0
2007-04-11 12:00:00,144.33,144.46,144.33,144.45,32900.0,102.0458,102.1377,102.0458,102.1307,32900.0
2007-04-11 12:05:00,144.46,144.47,144.43,144.46,10500.0,102.1377,102.1448,102.1165,102.1377,10500.0
2007-04-11 12:10:00,144.45,144.46,144.39,144.43,4300.0,102.1307,102.1377,102.0882,102.1165,4300.0
2007-04-11 12:15:00,144.42,144.42,144.37,144.37,3700.0,102.1094,102.1094,102.0741,102.0741,3700.0
2007-04-11 12:20:00,144.38,144.42,144.38,144.42,2800.0,102.0812,102.1094,102.0812,102.1094,2800.0
2007-04-11 12:25:00,144.4,144.4,144.4,144.4,1200.0,102.0953,102.0953,102.0953,102.0953,1200.0
2007-04-11 12:30:00,144.41,144.41,144.33,144.33,3200.0,102.1024,102.1024,102.0458,102.0458,3200.0
2007-04-11 12:35:00,144.31,144.33,144.31,144.33,2900.0,102.0317,102.0458,102.0317,102.0458,2900.0
2007-04-11 12:40:00,144.34,144.39,144.33,144.39,4400.0,102.0529,102.0882,102.0458,102.0882,4400.0
2007-04-11 12:45:00,144.39,144.39,144.36,144.39,2200.0,102.0882,102.0882,102.067,102.0882,2200.0
2007-04-11 12:50:00,144.39,144.43,144.38,144.43,1100.0,102.0882,102.1165,102.0812,102.1165,1100.0
2007-04-11 12:55:00,144.43,144.44,144.42,144.43,3200.0,102.1165,102.1236,102.1094,102.1165,3200.0
2007-04-11 13:00:00,144.43,144.43,144.35,144.42,4100.0,102.1165,102.1165,102.06,102.1094,4100.0
2007-04-11 13:05:00,144.43,144.62,144.43,144.6,7900.0,102.1165,102.2509,102.1165,102.2367,7900.0
2007-04-11 13:10:00,144.62,144.65,144.6,144.61,4000.0,102.2509,102.2721,102.2367,102.2438,4000.0
2007-04-11 13:15:00,144.62,144.64,144.6,144.62,3400.0,102.2509,102.265,102.2367,102.2509,3400.0
2007-04-11 13:20:00,144.62,144.64,144.54,144.56,8200.0,102.2509,102.265,102.1943,102.2084,8200.0
2007-04-11 13:25:00,144.59,144.6,144.56,144.6,1000.0,102.2296,102.2367,102.2084,102.2367,1000.0
2007-04-11 13:30:00,144.58,144.63,144.58,144.63,2100.0,102.2226,102.2579,102.2226,102.2579,2100.0
2007-04-11 13:35:00,144.62,144.64,144.58,144.6,2300.0,102.2509,102.265,102.2226,102.2367,2300.0
2007-04-11 13:40:00,144.6,144.63,144.6,144.6,9400.0,102.2367,102.2579,102.2367,102.2367,9400.0
2007-04-11 13:45:00,144.63,144.65,144.55,144.58,3600.0,102.2579,102.2721,102.2014,102.2226,3600.0
2007-04-11 13:50:00,144.58,144.58,144.52,144.53,10000.0,102.2226,102.2226,102.1801,102.1872,10000.0
2007-04-11 13:55:00,144.53,144.53,144.44,144.44,6300.0,102.1872,102.1872,102.1236,102.1236,6300.0
2007-04-11 14:00:00,144.43,144.44,144.11,144.23,107800.0,102.1165,102.1236,101.8903,101.9751,107800.0
2007-04-11 14:05:00,144.21,144.29,144.03,144.16,22100.0,101.961,102.0175,101.8337,101.9256,22100.0
2007-04-11 14:10:00,144.11,144.16,144.0,144.16,22200.0,101.8903,101.9256,101.8125,101.9256,22200.0
2007-04-11 14:15:00,144.19,144.22,143.98,144.14,14400.0,101.9468,101.968,101.7984,101.9115,14400.0
2007-04-11 14:20:00,144.14,144.25,144.13,144.21,12300.0,101.9115,101.9892,101.9044,101.961,12300.0
2007-04-11 14:25:00,144.2,144.27,144.12,144.15,6900.0,101.9539,102.0034,101.8973,101.9185,6900.0
2007-04-11 14:30:00,144.14,144.15,144.02,144.03,48300.0,101.9115,101.9185,101.8266,101.8337,48300.0
2007-04-11 14:35:00,143.98,144.04,143.86,143.99,22400.0,101.7984,101.8408,101.7135,101.8054,22400.0
2007-04-11 14:40:00,143.94,143.96,143.82,143.84,12900.0,101.7701,101.7842,101.6852,101.6994,12900.0
2007-04-11 14:45:00,143.82,143.94,143.78,143.91,5800.0,101.6852,101.7701,101.6569,101.7489,5800.0
2007-04-11 14:50:00,143.9,144.01,143.9,143.98,2800.0,101.7418,101.8196,101.7418,101.7984,2800.0
2007-04-11 14:55:00,143.96,144.02,143.95,144.01,4100.0,101.7842,101.8266,101.7771,101.8196,4100.0
2007-04-11 15:00:00,144.0,144.08,143.91,144.06,7300.0,101.8125,101.8691,101.7489,101.8549,7300.0
2007-04-11 15:05:00,144.06,144.06,143.94,143.95,8900.0,101.8549,101.8549,101.7701,101.7771,8900.0
2007-04-11 15:10:00,143.95,144.06,143.95,144.03,4100.0,101.7771,101.8549,101.7771,101.8337,4100.0
2007-04-11 15:15:00,144.03,144.04,143.96,144.01,2700.0,101.8337,101.8408,101.7842,101.8196,2700.0
2007-04-11 15:20:00,144.02,144.2,144.02,144.14,7800.0,101.8266,101.9539,101.8266,101.9115,7800.0
2007-04-11 15:25:00,144.12,144.12,144.05,144.06,4000.0,101.8973,101.8973,101.8478,101.8549,4000.0
2007-04-11 15:30:00,144.05,144.07,144.0,144.07,5200.0,101.8478,101.862,101.8125,101.862,5200.0
2007-04-11 15:35:00,144.12,144.14,144.06,144.06,2300.0,101.8973,101.9115,101.8549,101.8549,2300.0
2007-04-11 15:40:00,144.03,144.09,144.03,144.09,1300.0,101.8337,101.8761,101.8337,101.8761,1300.0
2007-04-11 15:45:00,144.12,144.25,144.11,144.19,7600.0,101.8973,101.9892,101.8903,101.9468,7600.0
2007-04-11 15:50:00,144.16,144.19,144.12,144.12,15000.0,101.9256,101.9468,101.8973,101.8973,15000.0
2007-04-11 15:55:00,144.12,144.12,144.09,144.12,2400.0,101.8973,101.8973,101.8761,101.8973,2400.0
2007-04-11 16:00:00,144.05,144.05,144.05,144.05,700.0,101.8478,101.8478,101.8478,101.8478,700.0
2007-04-11 16:05:00,144.05,144.05,144.05,144.05,0.0,101.8478,101.8478,101.8478,101.8478,0.0
2007-04-11 16:10:00,144.05,144.05,144.05,144.05,0.0,101.8478,101.8478,101.8478,101.8478,0.0
2007-04-12 09:30:00,144.1,144.1,143.91,143.91,47500.0,101.8832,101.8832,101.7489,101.7489,47500.0
2007-04-12 09:35:00,143.93,143.93,143.83,143.88,6300.0,101.763,101.763,101.6923,101.7276,6300.0
2007-04-12 09:40:00,143.91,143.91,143.68,143.69,9600.0,101.7489,101.7489,101.5862,101.5933,9600.0
2007-04-12 09:45:00,143.69,143.79,143.62,143.77,10200.0,101.5933,101.664,101.5438,101.6499,10200.0
2007-04-12 09:50:00,143.78,143.81,143.66,143.67,18900.0,101.6569,101.6782,101.5721,101.5792,18900.0
2007-04-12 09:55:00,143.61,143.73,143.58,143.73,10100.0,101.5367,101.6216,101.5155,101.6216,10100.0
2007-04-12 10:00:00,143.71,143.89,143.71,143.89,10100.0,101.6075,101.7347,101.6075,101.7347,10100.0
2007-04-12 10:05:00,143.89,143.94,143.84,143.86,17800.0,101.7347,101.7701,101.6994,101.7135,17800.0
2007-04-12 10:10:00,143.86,143.86,143.73,143.84,5400.0,101.7135,101.7135,101.6216,101.6994,5400.0
2007-04-12 10:15:00,143.84,143.85,143.78,143.85,3900.0,101.6994,101.7064,101.6569,101.7064,3900.0
2007-04-12 10:20:00,143.92,144.1,143.91,144.01,3900.0,101.7559,101.8832,101.7489,101.8196,3900.0
2007-04-12 10:25:00,144.03,144.23,144.03,144.19,6800.0,101.8337,101.9751,101.8337,101.9468,6800.0
2007-04-12 10:30:00,144.18,144.21,144.11,144.11,4000.0,101.9398,101.961,101.8903,101.8903,4000.0
2007-04-12 10:35:00,144.1,144.18,144.01,144.01,6700.0,101.8832,101.9398,101.8196,101.8196,6700.0
2007-04-12 10:40:00,144.01,144.04,143.98,144.01,11000.0,101.8196,101.8408,101.7984,101.8196,11000.0
2007-04-12 10:45:00,144.08,144.31,144.08,144.2,3200.0,101.8691,102.0317,101.8691,101.9539,3200.0
2007-04-12 10:50:00,144.19,144.39,144.19,144.35,5200.0,101.9468,102.0882,101.9468,102.06,5200.0
2007-04-12 10:55:00,144.33,144.37,144.32,144.32,700.0,102.0458,102.0741,102.0387,102.0387,700.0
2007-04-12 11:00:00,144.29,144.39,144.29,144.33,7900.0,102.0175,102.0882,102.0175,102.0458,7900.0
2007-04-12 11:05:00,144.36,144.43,144.36,144.4,4300.0,102.067,102.1165,102.067,102.0953,4300.0
2007-04-12 11:10:00,144.43,144.47,144.38,144.38,5500.0,102.1165,102.1448,102.0812,102.0812,5500.0
2007-04-12 11:15:00,144.37,144.37,144.31,144.32,2000.0,102.0741,102.0741,102.0317,102.0387,2000.0
2007-04-12 11:20:00,144.31,144.34,144.19,144.19,2200.0,102.0317,102.0529,101.9468,101.9468,2200.0
2007-04-12 11:25:00,144.2,144.23,144.16,144.22,2100.0,101.9539,101.9751,101.9256,101.968,2100.0
2007-04-12 11:30:00,144.19,144.26,144.17,144.23,3100.0,101.9468,101.9963,101.9327,101.9751,3100.0
2007-04-12 11:35:00,144.2,144.2,144.14,144.19,5200.0,101.9539,101.9539,101.9115,101.9468,5200.0
2007-04-12 11:40:00,144.17,144.19,144.12,144.19,1900.0,101.9327,101.9468,101.8973,101.9468,1900.0
2007-04-12 11:45:00,144.17,144.21,144.17,144.19,1000.0,101.9327,101.961,101.9327,101.9468,1000.0
2007-04-12 11:50:00,144.2,144.24,144.19,144.22,800.0,101.9539,101.9822,101.9468,101.968,800.0
2007-04-12 11:55:00,144.21,144.32,144.21,144.32,5300.0,101.961,102.0387,101.961,102.0387,5300.0
2007-04-12 12:00:00,144.31,144.56,144.31,144.56,29200.0,102.0317,102.2084,102.0317,102.2084,29200.0
2007-04-12 12:05:00,144.56,144.6,144.54,144.58,4500.0,102.2084,102.2367,102.1943,102.2226,4500.0
2007-04-12 12:10:00,144.6,144.6,144.53,144.54,2500.0,102.2367,102.2367,102.1872,102.1943,2500.0
2007-04-12 12:15:00,144.54,144.61,144.5,144.5,23700.0,102.1943,102.2438,102.166,102.166,23700.0
2007-04-12 12:20:00,144.5,144.51,144.44,144.49,26300.0,102.166,102.1731,102.1236,102.1589,26300.0
2007-04-12 12:25:00,144.49,144.51,144.47,144.51,5500.0,102.1589,102.1731,102.1448,102.1731,5500.0
2007-04-12 12:30:00,144.43,144.43,144.41,144.41,500.0,102.1165,102.1165,102.1024,102.1024,500.0
2007-04-12 12:35:00,144.42,144.44,144.42,144.44,1300.0,102.1094,102.1236,102.1094,102.1236,1300.0
2007-04-12 12:40:00,144.46,144.51,144.46,144.51,400.0,102.1377,102.1731,102.1377,102.1731,400.0
2007-04-12 12:45:00,144.51,144.51,144.46,144.46,3400.0,102.1731,102.1731,102.1377,102.1377,3400.0
2007-04-12 12:50:00,144.49,144.49,144.49,144.49,700.0,102.1589,102.1589,102.1589,102.1589,700.0
2007-04-12 12:55:00,144.48,144.52,144.45,144.52,1300.0,102.1519,102.1801,102.1307,102.1801,1300.0
2007-04-12 13:00:00,144.54,144.61,144.54,144.61,12400.0,102.1943,102.2438,102.1943,102.2438,12400.0
2007-04-12 13:05:00,144.62,144.63,144.56,144.6,3600.0,102.2509,102.2579,102.2084,102.2367,3600.0
2007-04-12 13:10:00,144.61,144.63,144.55,144.59,6100.0,102.2438,102.2579,102.2014,102.2296,6100.0
2007-04-12 13:15:00,144.55,144.59,144.55,144.57,600.0,102.2014,102.2296,102.2014,102.2155,600.0
2007-04-12 13:20:00,144.56,144.68,144.56,144.68,7700.0,102.2084,102.2933,102.2084,102.2933,7700.0
2007-04-12 13:25:00,144.68,144.72,144.65,144.72,7000.0,102.2933,102.3216,102.2721,102.3216,7000.0
2007-04-12 13:30:00,144.75,144.82,144.74,144.78,2500.0,102.3428,102.3923,102.3357,102.364,2500.0
2007-04-12 13:35:00,144.83,144.83,144.78,144.78,400.0,102.3993,102.3993,102.364,102.364,400.0
2007-04-12 13:40:00,144.75,144.78,144.73,144.73,1800.0,102.3428,102.364,102.3286,102.3286,1800.0
2007-04-12 13:45:00,144.73,144.76,144.72,144.73,600.0,102.3286,102.3498,102.3216,102.3286,600.0
2007-04-12 13:50:00,144.74,144.74,144.7,144.7,1800.0,102.3357,102.3357,102.3074,102.3074,1800.0
2007-04-12 13:55:00,144.75,144.75,144.69,144.69,900.0,102.3428,102.3428,102.3003,102.3003,900.0
2007-04-12 14:00:00,144.71,144.71,144.69,144.71,1200.0,102.3145,102.3145,102.3003,102.3145,1200.0
2007-04-12 14:05:00,144.69,144.7,144.66,144.7,21400.0,102.3003,102.3074,102.2791,102.3074,21400.0
2007-04-12 14:10:00,144.7,144.73,144.67,144.71,7600.0,102.3074,102.3286,102.2862,102.3145,7600.0
2007-04-12 14:15:00,144.73,144.75,144.72,144.72,1700.0,102.3286,102.3428,102.3216,102.3216,1700.0
2007-04-12 14:20:00,144.7,144.71,144.7,144.71,3800.0,102.3074,102.3145,102.3074,102.3145,3800.0
2007-04-12 14:25:00,144.72,144.72,144.68,144.68,4700.0,102.3216,102.3216,102.2933,102.2933,4700.0
2007-04-12 14:30:00,144.68,144.7,144.68,144.68,3000.0,102.2933,102.3074,102.2933,102.2933,3000.0
2007-04-12 14:35:00,144.66,144.73,144.66,144.73,800.0,102.2791,102.3286,102.2791,102.3286,800.0
2007-04-12 14:40:00,144.73,144.81,144.73,144.81,2600.0,102.3286,102.3852,102.3286,102.3852,2600.0
2007-04-12 14:45:00,144.78,144.78,144.78,144.78,100.0,102.364,102.364,102.364,102.364,100.0
2007-04-12 14:50:00,144.8,144.91,144.8,144.89,12400.0,102.3781,102.4559,102.3781,102.4417,12400.0
2007-04-12 14:55:00,144.87,144.88,144.79,144.8,20000.0,102.4276,102.4347,102.371,102.3781,20000.0
2007-04-12 15:00:00,144.83,144.84,144.8,144.8,5500.0,102.3993,102.4064,102.3781,102.3781,5500.0
2007-04-12 15:05:00,144.81,144.83,144.81,144.82,1500.0,102.3852,102.3993,102.3852,102.3923,1500.0
2007-04-12 15:10:00,144.8,144.83,144.78,144.78,3800.0,102.3781,102.3993,102.364,102.364,3800.0
2007-04-12 15:15:00,144.79,144.8,144.75,144.76,4100.0,102.371,102.3781,102.3428,102.3498,4100.0
2007-04-12 15:20:00,144.79,144.85,144.78,144.85,8100.0,102.371,102.4135,102.364,102.4135,8100.0
2007-04-12 15:25:00,144.84,144.9,144.82,144.9,6000.0,102.4064,102.4488,102.3923,102.4488,6000.0
2007-04-12 15:30:00,144.88,144.9,144.88,144.9,5100.0,102.4347,102.4488,102.4347,102.4488,5100.0
2007-04-12 15:35:00,144.9,144.91,144.89,144.89,1400.0,102.4488,102.4559,102.4417,102.4417,1400.0
2007-04-12 15:40:00,144.89,144.9,144.84,144.86,24300.0,102.4417,102.4488,102.4064,102.4205,24300.0
2007-04-12 15:45:00,144.89,144.9,144.84,144.89,9000.0,102.4417,102.4488,102.4064,102.4417,9000.0
2007-04-12 15:50:00,144.9,145.02,144.89,145.01,40700.0,102.4488,102.5337,102.4417,102.5266,40700.0
2007-04-12 15:55:00,144.98,145.02,144.98,144.99,30900.0,102.5054,102.5337,102.5054,102.5125,30900.0
2007-04-12 16:00:00,144.99,144.99,144.99,144.99,0.0,102.5125,102.5125,102.5125,102.5125,0.0
2007-04-12 16:05:00,144.99,144.99,144.99,144.99,0.0,102.5125,102.5125,102.5125,102.5125,0.0
2007-04-12 16:10:00,144.99,144.99,144.99,144.99,0.0,102.5125,102.5125,102.5125,102.5125,0.0
2007-04-13 09:30:00,145.15,145.15,145.04,145.15,11800.0,102.6256,102.6256,102.5478,102.6256,11800.0
2007-04-13 09:35:00,145.14,145.19,144.99,144.99,14800.0,102.6185,102.6539,102.5125,102.5125,14800.0
2007-04-13 09:40:00,145.0,145.1,145.0,145.04,12800.0,102.5195,102.5902,102.5195,102.5478,12800.0
2007-04-13 09:45:00,145.05,145.13,145.04,145.11,25200.0,102.5549,102.6114,102.5478,102.5973,25200.0
2007-04-13 09:50:00,145.08,145.12,145.0,145.0,20600.0,102.5761,102.6044,102.5195,102.5195,20600.0
2007-04-13 09:55:00,145.03,145.12,145.01,145.12,25600.0,102.5407,102.6044,102.5266,102.6044,25600.0
2007-04-13 10:00:00,145.11,145.11,144.8,144.93,12200.0,102.5973,102.5973,102.3781,102.47,12200.0
2007-04-13 10:05:00,144.93,144.93,144.63,144.7,23000.0,102.47,102.47,102.2579,102.3074,23000.0
2007-04-13 10:10:00,144.73,144.78,144.64,144.64,5600.0,102.3286,102.364,102.265,102.265,5600.0
2007-04-13 10:15:00,144.68,144.7,144.58,144.6,2800.0,102.2933,102.3074,102.2226,102.2367,2800.0
2007-04-13 10:20:00,144.66,144.79,144.65,144.74,10400.0,102.2791,102.371,102.2721,102.3357,10400.0
2007-04-13 10:25:00,144.76,144.78,144.67,144.68,14100.0,102.3498,102.364,102.2862,102.2933,14100.0
2007-04-13 10:30:00,144.71,144.8,144.71,144.76,3500.0,102.3145,102.3781,102.3145,102.3498,3500.0
2007-04-13 10:35:00,144.81,145.12,144.81,145.03,9500.0,102.3852,102.6044,102.3852,102.5407,9500.0
2007-04-13 10:40:00,145.03,145.11,145.02,145.02,34500.0,102.5407,102.5973,102.5337,102.5337,34500.0
2007-04-13 10:45:00,145.0,145.06,144.95,144.95,29000.0,102.5195,102.5619,102.4842,102.4842,29000.0
2007-04-13 10:50:00,144.97,145.03,144.91,144.91,24200.0,102.4983,102.5407,102.4559,102.4559,24200.0
2007-04-13 10:55:00,144.93,144.95,144.92,144.95,22600.0,102.47,102.4842,102.463,102.4842,22600.0
2007-04-13 11:00:00,144.97,145.09,144.97,145.08,24600.0,102.4983,102.5832,102.4983,102.5761,24600.0
2007-04-13 11:05:00,145.06,145.15,145.05,145.06,25300.0,102.5619,102.6256,102.5549,102.5619,25300.0
2007-04-13 11:10:00,145.06,145.06,144.99,145.03,34800.0,102.5619,102.5619,102.5125,102.5407,34800.0
2007-04-13 11:15:00,145.04,145.09,144.96,144.97,26600.0,102.5478,102.5832,102.4912,102.4983,26600.0
2007-04-13 11:20:00,144.97,145.02,144.96,145.02,25300.0,102.4983,102.5337,102.4912,102.5337,25300.0
2007-04-13 11:25:00,145.01,145.06,145.01,145.04,26900.0,102.5266,102.5619,102.5266,102.5478,26900.0
2007-04-13 11:30:00,145.02,145.08,144.95,145.08,27200.0,102.5337,102.5761,102.4842,102.5761,27200.0
2007-04-13 11:35:00,145.09,145.11,145.05,145.1,27600.0,102.5832,102.5973,102.5549,102.5902,27600.0
2007-04-13 11:40:00,145.11,145.11,145.05,145.07,18900.0,102.5973,102.5973,102.5549,102.569,18900.0
2007-04-13 11:45:00,145.06,145.18,145.06,145.18,29500.0,102.5619,102.6468,102.5619,102.6468,29500.0
2007-04-13 11:50:00,145.17,145.18,145.13,145.14,22100.0,102.6397,102.6468,102.6114,102.6185,22100.0
2007-04-13 11:55:00,145.14,145.14,145.06,145.1,14100.0,102.6185,102.6185,102.5619,102.5902,14100.0
2007-04-13 12:00:00,145.11,145.11,145.07,145.08,22800.0,102.5973,102.5973,102.569,102.5761,22800.0
2007-04-13 12:05:00,145.09,145.14,145.08,145.11,20400.0,102.5832,102.6185,102.5761,102.5973,20400.0
2007-04-13 12:10:00,145.12,145.12,145.06,145.1,16900.0,102.6044,102.6044,102.5619,102.5902,16900.0
2007-04-13 12:15:00,145.1,145.1,145.0,145.0,23300.0,102.5902,102.5902,102.5195,102.5195,23300.0
2007-04-13 12:20:00,145.02,145.06,145.01,145.06,26200.0,102.5337,102.5619,102.5266,102.5619,26200.0
2007-04-13 12:25:00,145.06,145.08,145.03,145.06,20500.0,102.5619,102.5761,102.5407,102.5619,20500.0
2007-04-13 12:30:00,145.06,145.06,145.03,145.05,16500.0,102.5619,102.5619,102.5407,102.5549,16500.0
2007-04-13 12:35:00,145.07,145.13,145.06,145.1,16800.0,102.569,102.6114,102.5619,102.5902,16800.0
2007-04-13 12:40:00,145.11,145.11,145.09,145.1,16200.0,102.5973,102.5973,102.5832,102.5902,16200.0
2007-04-13 12:45:00,145.11,145.13,145.1,145.12,22200.0,102.5973,102.6114,102.5902,102.6044,22200.0
2007-04-13 12:50:00,145.12,145.13,145.12,145.13,16400.0,102.6044,102.6114,102.6044,102.6114,16400.0
2007-04-13 12:55:00,145.12,145.2,145.12,145.14,12400.0,102.6044,102.6609,102.6044,102.6185,12400.0
2007-04-13 13:00:00,145.13,145.14,145.12,145.13,19800.0,102.6114,102.6185,102.6044,102.6114,19800.0
2007-04-13 13:05:00,145.14,145.17,145.11,145.17,20800.0,102.6185,102.6397,102.5973,102.6397,20800.0
2007-04-13 13:10:00,145.15,145.18,145.06,145.06,20600.0,102.6256,102.6468,102.5619,102.5619,20600.0
2007-04-13 13:15:00,145.01,145.08,145.01,145.08,1600.0,102.5266,102.5761,102.5266,102.5761,1600.0
2007-04-13 13:20:00,145.1,145.12,145.07,145.12,4200.0,102.5902,102.6044,102.569,102.6044,4200.0
2007-04-13 13:25:00,145.12,145.12,145.12,145.12,0.0,102.6044,102.6044,102.6044,102.6044,0.0
2007-04-13 13:30:00,145.17,145.26,145.17,145.25,600.0,102.6397,102.7034,102.6397,102.6963,600.0
2007-04-13 13:35:00,145.2,145.23,145.18,145.23,3700.0,102.6609,102.6821,102.6468,102.6821,3700.0
2007-04-13 13:40:00,145.23,145.28,145.23,145.27,2600.0,102.6821,102.7175,102.6821,102.7104,2600.0
2007-04-13 13:45:00,145.27,145.28,145.25,145.25,7700.0,102.7104,102.7175,102.6963,102.6963,7700.0
2007-04-13 13:50:00,145.28,145.28,145.23,145.23,2100.0,102.7175,102.7175,102.6821,102.6821,2100.0
2007-04-13 13:55:00,145.23,145.28,145.23,145.28,1600.0,102.6821,102.7175,102.6821,102.7175,1600.0
2007-04-13 14:00:00,145.28,145.28,145.23,145.23,1600.0,102.7175,102.7175,102.6821,102.6821,1600.0
2007-04-13 14:05:00,145.2,145.21,145.15,145.17,2200.0,102.6609,102.668,102.6256,102.6397,2200.0
2007-04-13 14:10:00,145.2,145.23,145.18,145.23,6000.0,102.6609,102.6821,102.6468,102.6821,6000.0
2007-04-13 14:15:00,145.22,145.23,145.21,145.23,4100.0,102.6751,102.6821,102.668,102.6821,4100.0
2007-04-13 14:20:00,145.26,145.28,145.26,145.28,3700.0,102.7034,102.7175,102.7034,102.7175,3700.0
2007-04-13 14:25:00,145.27,145.27,145.2,145.24,2000.0,102.7104,102.7104,102.6609,102.6892,2000.0
2007-04-13 14:30:00,145.23,145.24,145.2,145.21,6100.0,102.6821,102.6892,102.6609,102.668,6100.0
2007-04-13 14:35:00,145.25,145.27,145.24,145.26,3400.0,102.6963,102.7104,102.6892,102.7034,3400.0
2007-04-13 14:40:00,145.33,145.37,145.33,145.36,4000.0,102.7528,102.7811,102.7528,102.7741,4000.0
2007-04-13 14:45:00,145.36,145.44,145.32,145.37,15900.0,102.7741,102.8306,102.7458,102.7811,15900.0
2007-04-13 14:50:00,145.36,145.46,145.34,145.34,4100.0,102.7741,102.8448,102.7599,102.7599,4100.0
2007-04-13 14:55:00,145.38,145.39,145.37,145.39,900.0,102.7882,102.7953,102.7811,102.7953,900.0
2007-04-13 15:00:00,145.35,145.36,145.34,145.36,2300.0,102.767,102.7741,102.7599,102.7741,2300.0
2007-04-13 15:05:00,145.37,145.43,145.37,145.41,9900.0,102.7811,102.8235,102.7811,102.8094,9900.0
2007-04-13 15:10:00,145.43,145.48,145.43,145.47,2200.0,102.8235,102.8589,102.8235,102.8518,2200.0
2007-04-13 15:15:00,145.44,145.45,145.38,145.45,4100.0,102.8306,102.8377,102.7882,102.8377,4100.0
2007-04-13 15:20:00,145.46,145.49,145.41,145.41,2700.0,102.8448,102.866,102.8094,102.8094,2700.0
2007-04-13 15:25:00,145.41,145.43,145.39,145.39,15600.0,102.8094,102.8235,102.7953,102.7953,15600.0
2007-04-13 15:30:00,145.41,145.42,145.4,145.42,3400.0,102.8094,102.8165,102.8023,102.8165,3400.0
2007-04-13 15:35:00,145.4,145.43,145.4,145.43,7000.0,102.8023,102.8235,102.8023,102.8235,7000.0
2007-04-13 15:40:00,145.42,145.43,145.41,145.43,33600.0,102.8165,102.8235,102.8094,102.8235,33600.0
2007-04-13 15:45:00,145.43,145.43,145.39,145.43,3300.0,102.8235,102.8235,102.7953,102.8235,3300.0
2007-04-13 15:50:00,145.41,145.45,145.41,145.45,8300.0,102.8094,102.8377,102.8094,102.8377,8300.0
2007-04-13 15:55:00,145.43,145.44,145.41,145.42,4900.0,102.8235,102.8306,102.8094,102.8165,4900.0
2007-04-13 16:00:00,145.45,145.47,145.43,145.45,600.0,102.8377,102.8518,102.8235,102.8377,600.0
2007-04-13 16:05:00,145.42,145.42,145.42,145.42,1300.0,102.8165,102.8165,102.8165,102.8165,1300.0
2007-04-13 16:10:00,145.42,145.42,145.42,145.42,0.0,102.8165,102.8165,102.8165,102.8165,0.0
2007-04-16 09:30:00,146.1,146.23,146.07,146.22,22200.0,103.2973,103.3892,103.276,103.3821,22200.0
2007-04-16 09:35:00,146.28,146.28,146.28,146.28,600.0,103.4245,103.4245,103.4245,103.4245,600.0
2007-04-16 09:40:00,146.3,146.52,146.15,146.48,82400.0,103.4387,103.5942,103.3326,103.5659,82400.0
2007-04-16 09:45:00,146.51,146.53,146.41,146.52,14400.0,103.5871,103.6013,103.5164,103.5942,14400.0
2007-04-16 09:50:00,146.54,146.56,146.38,146.4,45300.0,103.6084,103.6225,103.4952,103.5094,45300.0
2007-04-16 09:55:00,146.4,146.44,146.38,146.38,57400.0,103.5094,103.5376,103.4952,103.4952,57400.0
2007-04-16 10:00:00,146.38,146.5,146.38,146.5,40700.0,103.4952,103.5801,103.4952,103.5801,40700.0
2007-04-16 10:05:00,146.5,146.5,146.45,146.48,14100.0,103.5801,103.5801,103.5447,103.5659,14100.0
2007-04-16 10:10:00,146.5,146.56,146.48,146.52,65400.0,103.5801,103.6225,103.5659,103.5942,65400.0
2007-04-16 10:15:00,146.53,146.55,146.48,146.48,24700.0,103.6013,103.6154,103.5659,103.5659,24700.0
2007-04-16 10:20:00,146.43,146.46,146.36,146.37,6800.0,103.5306,103.5518,103.4811,103.4882,6800.0
2007-04-16 10:25:00,146.38,146.42,146.37,146.38,2300.0,103.4952,103.5235,103.4882,103.4952,2300.0
2007-04-16 10:30:00,146.4,146.41,146.4,146.41,900.0,103.5094,103.5164,103.5094,103.5164,900.0
2007-04-16 10:35:00,146.45,146.6,146.44,146.55,10400.0,103.5447,103.6508,103.5376,103.6154,10400.0
2007-04-16 10:40:00,146.53,146.66,146.52,146.65,4200.0,103.6013,103.6932,103.5942,103.6861,4200.0
2007-04-16 10:45:00,146.66,146.66,146.59,146.64,7100.0,103.6932,103.6932,103.6437,103.6791,7100.0
2007-04-16 10:50:00,146.66,146.73,146.65,146.73,3700.0,103.6932,103.7427,103.6861,103.7427,3700.0
2007-04-16 10:55:00,146.71,146.71,146.67,146.68,1600.0,103.7285,103.7285,103.7003,103.7073,1600.0
2007-04-16 11:00:00,146.65,146.7,146.63,146.7,5700.0,103.6861,103.7215,103.672,103.7215,5700.0
2007-04-16 11:05:00,146.69,146.72,146.66,146.69,6800.0,103.7144,103.7356,103.6932,103.7144,6800.0
2007-04-16 11:10:00,146.71,146.73,146.67,146.72,5200.0,103.7285,103.7427,103.7003,103.7356,5200.0
2007-04-16 11:15:00,146.7,146.71,146.66,146.7,7800.0,103.7215,103.7285,103.6932,103.7215,7800.0
2007-04-16 11:20:00,146.7,146.71,146.66,146.66,3000.0,103.7215,103.7285,103.6932,103.6932,3000.0
2007-04-16 11:25:00,146.66,146.71,146.66,146.71,7400.0,103.6932,103.7285,103.6932,103.7285,7400.0
2007-04-16 11:30:00,146.7,146.8,146.7,146.8,3100.0,103.7215,103.7922,103.7215,103.7922,3100.0
2007-04-16 11:35:00,146.79,146.91,146.77,146.89,6400.0,103.7851,103.87,103.771,103.8558,6400.0
2007-04-16 11:40:00,146.9,146.94,146.87,146.94,54000.0,103.8629,103.8912,103.8417,103.8912,54000.0
2007-04-16 11:45:00,146.91,147.0,146.89,147.0,8800.0,103.87,103.9336,103.8558,103.9336,8800.0
2007-04-16 11:50:00,147.05,147.05,146.95,146.98,7200.0,103.9689,103.9689,103.8982,103.9194,7200.0
2007-04-16 11:55:00,146.98,146.99,146.95,146.98,6900.0,103.9194,103.9265,103.8982,103.9194,6900.0
2007-04-16 12:00:00,146.98,146.98,146.95,146.96,800.0,103.9194,103.9194,103.8982,103.9053,800.0
2007-04-16 12:05:00,146.95,146.96,146.92,146.96,3700.0,103.8982,103.9053,103.877,103.9053,3700.0
2007-04-16 12:10:00,146.97,146.97,146.91,146.91,9300.0,103.9124,103.9124,103.87,103.87,9300.0
2007-04-16 12:15:00,146.9,146.9,146.88,146.89,500.0,103.8629,103.8629,103.8487,103.8558,500.0
2007-04-16 12:20:00,146.89,146.93,146.89,146.9,2200.0,103.8558,103.8841,103.8558,103.8629,2200.0
2007-04-16 12:25:00,146.9,146.9,146.88,146.9,2400.0,103.8629,103.8629,103.8487,103.8629,2400.0
2007-04-16 12:30:00,146.92,146.92,146.87,146.87,1600.0,103.877,103.877,103.8417,103.8417,1600.0
2007-04-16 12:35:00,146.87,146.88,146.85,146.86,2500.0,103.8417,103.8487,103.8275,103.8346,2500.0
2007-04-16 12:40:00,146.86,146.88,146.83,146.88,3900.0,103.8346,103.8487,103.8134,103.8487,3900.0
2007-04-16 12:45:00,146.83,146.84,146.83,146.84,400.0,103.8134,103.8205,103.8134,103.8205,400.0
2007-04-16 12:50:00,146.83,146.84,146.78,146.81,3500.0,103.8134,103.8205,103.778,103.7992,3500.0
2007-04-16 12:55:00,146.83,146.83,146.81,146.82,4900.0,103.8134,103.8134,103.7992,103.8063,4900.0
2007-04-16 13:00:00,146.78,146.85,146.75,146.85,1700.0,103.778,103.8275,103.7568,103.8275,1700.0
2007-04-16 13:05:00,146.83,146.85,146.81,146.81,3900.0,103.8134,103.8275,103.7992,103.7992,3900.0
2007-04-16 13:10:00,146.83,146.84,146.82,146.82,2900.0,103.8134,103.8205,103.8063,103.8063,2900.0
2007-04-16 13:15:00,146.84,146.86,146.84,146.85,4900.0,103.8205,103.8346,103.8205,103.8275,4900.0
2007-04-16 13:20:00,146.88,146.89,146.88,146.89,700.0,103.8487,103.8558,103.8487,103.8558,700.0
2007-04-16 13:25:00,146.89,146.89,146.89,146.89,0.0,103.8558,103.8558,103.8558,103.8558,0.0
2007-04-16 13:30:00,146.85,146.88,146.85,146.87,2400.0,103.8275,103.8487,103.8275,103.8417,2400.0
2007-04-16 13:35:00,146.89,146.91,146.88,146.91,52600.0,103.8558,103.87,103.8487,103.87,52600.0
2007-04-16 13:40:00,146.91,146.91,146.85,146.85,3100.0,103.87,103.87,103.8275,103.8275,3100.0
2007-04-16 13:45:00,146.85,146.88,146.8,146.88,61500.0,103.8275,103.8487,103.7922,103.8487,61500.0
2007-04-16 13:50:00,146.86,146.86,146.79,146.79,1800.0,103.8346,103.8346,103.7851,103.7851,1800.0
2007-04-16 13:55:00,146.81,146.81,146.7,146.7,1400.0,103.7992,103.7992,103.7215,103.7215,1400.0
2007-04-16 14:00:00,146.73,146.73,146.69,146.69,1300.0,103.7427,103.7427,103.7144,103.7144,1300.0
2007-04-16 14:05:00,146.7,146.72,146.68,146.71,6600.0,103.7215,103.7356,103.7073,103.7285,6600.0
2007-04-16 14:10:00,146.68,146.71,146.68,146.69,4700.0,103.7073,103.7285,103.7073,103.7144,4700.0
2007-04-16 14:15:00,146.71,146.73,146.7,146.73,3900.0,103.7285,103.7427,103.7215,103.7427,3900.0
2007-04-16 14:20:00,146.75,146.75,146.68,146.68,7100.0,103.7568,103.7568,103.7073,103.7073,7100.0
2007-04-16 14:25:00,146.7,146.73,146.7,146.71,5900.0,103.7215,103.7427,103.7215,103.7285,5900.0
2007-04-16 14:30:00,146.7,146.73,146.7,146.73,8700.0,103.7215,103.7427,103.7215,103.7427,8700.0
2007-04-16 14:35:00,146.73,146.82,146.73,146.81,5400.0,103.7427,103.8063,103.7427,103.7992,5400.0
2007-04-16 14:40:00,146.78,146.78,146.76,146.78,300.0,103.778,103.778,103.7639,103.778,300.0
2007-04-16 14:45:00,146.8,146.83,146.78,146.83,5000.0,103.7922,103.8134,103.778,103.8134,5000.0
2007-04-16 14:50:00,146.84,146.88,146.83,146.86,5700.0,103.8205,103.8487,103.8134,103.8346,5700.0
2007-04-16 14:55:00,146.84,146.85,146.81,146.84,5500.0,103.8205,103.8275,103.7992,103.8205,5500.0
2007-04-16 15:00:00,146.87,146.88,146.84,146.86,10400.0,103.8417,103.8487,103.8205,103.8346,10400.0
2007-04-16 15:05:00,146.86,146.89,146.84,146.89,14300.0,103.8346,103.8558,103.8205,103.8558,14300.0
2007-04-16 15:10:00,146.88,146.91,146.87,146.9,64800.0,103.8487,103.87,103.8417,103.8629,64800.0
2007-04-16 15:15:00,146.9,146.93,146.89,146.91,4500.0,103.8629,103.8841,103.8558,103.87,4500.0
2007-04-16 15:20:00,146.91,146.97,146.91,146.95,4600.0,103.87,103.9124,103.87,103.8982,4600.0
2007-04-16 15:25:00,146.95,146.96,146.93,146.95,1500.0,103.8982,103.9053,103.8841,103.8982,1500.0
2007-04-16 15:30:00,146.93,146.95,146.91,146.95,2300.0,103.8841,103.8982,103.87,103.8982,2300.0
2007-04-16 15:35:00,146.96,146.98,146.94,146.98,2000.0,103.9053,103.9194,103.8912,103.9194,2000.0
2007-04-16 15:40:00,146.95,146.99,146.95,146.98,1700.0,103.8982,103.9265,103.8982,103.9194,1700.0
2007-04-16 15:45:00,146.97,146.97,146.93,146.93,2500.0,103.9124,103.9124,103.8841,103.8841,2500.0
2007-04-16 15:50:00,146.92,146.93,146.91,146.93,3600.0,103.877,103.8841,103.87,103.8841,3600.0
2007-04-16 15:55:00,146.92,147.0,146.9,146.95,104500.0,103.877,103.9336,103.8629,103.8982,104500.0
2007-04-16 16:00:00,146.95,146.95,146.95,146.95,3000.0,103.8982,103.8982,103.8982,103.8982,3000.0
2007-04-16 16:05:00,146.95,146.95,146.95,146.95,0.0,103.8982,103.8982,103.8982,103.8982,0.0
2007-04-16 16:10:00,146.95,146.95,146.95,146.95,0.0,103.8982,103.8982,103.8982,103.8982,0.0
2007-04-17 09:30:00,147.0,147.19,147.0,147.16,44100.0,103.9336,104.0679,103.9336,104.0467,44100.0
2007-04-17 09:35:00,147.18,147.25,147.16,147.16,8300.0,104.0609,104.1103,104.0467,104.0467,8300.0
2007-04-17 09:40:00,147.14,147.14,146.94,146.97,14300.0,104.0326,104.0326,103.8912,103.9124,14300.0
2007-04-17 09:45:00,146.95,147.02,146.93,146.94,10300.0,103.8982,103.9477,103.8841,103.8912,10300.0
2007-04-17 09:50:00,146.98,147.05,146.89,147.05,33400.0,103.9194,103.9689,103.8558,103.9689,33400.0
2007-04-17 09:55:00,147.07,147.15,147.07,147.13,58300.0,103.9831,104.0396,103.9831,104.0255,58300.0
2007-04-17 10:00:00,147.12,147.24,147.12,147.22,26400.0,104.0184,104.1033,104.0184,104.0891,26400.0
2007-04-17 10:05:00,147.2,147.24,147.17,147.23,5800.0,104.075,104.1033,104.0538,104.0962,5800.0
2007-04-17 10:10:00,147.23,147.29,147.23,147.26,10300.0,104.0962,104.1386,104.0962,104.1174,10300.0
2007-04-17 10:15:00,147.26,147.46,147.26,147.45,6700.0,104.1174,104.2588,104.1174,104.2517,6700.0
2007-04-17 10:20:00,147.45,147.5,147.4,147.4,6000.0,104.2517,104.2871,104.2164,104.2164,6000.0
2007-04-17 10:25:00,147.39,147.4,147.34,147.38,4400.0,104.2093,104.2164,104.174,104.2023,4400.0
2007-04-17 10:30:00,147.37,147.4,147.36,147.36,16900.0,104.1952,104.2164,104.1881,104.1881,16900.0
2007-04-17 10:35:00,147.37,147.4,147.32,147.32,7500.0,104.1952,104.2164,104.1598,104.1598,7500.0
2007-04-17 10:40:00,147.3,147.42,147.29,147.39,23800.0,104.1457,104.2305,104.1386,104.2093,23800.0
2007-04-17 10:45:00,147.42,147.52,147.4,147.52,16200.0,104.2305,104.3012,104.2164,104.3012,16200.0
2007-04-17 10:50:00,147.52,147.58,147.49,147.57,6400.0,104.3012,104.3437,104.28,104.3366,6400.0
2007-04-17 10:55:00,147.55,147.55,147.44,147.45,6100.0,104.3225,104.3225,104.2447,104.2517,6100.0
2007-04-17 11:00:00,147.45,147.49,147.44,147.46,9100.0,104.2517,104.28,104.2447,104.2588,9100.0
2007-04-17 11:05:00,147.44,147.45,147.42,147.45,8900.0,104.2447,104.2517,104.2305,104.2517,8900.0
2007-04-17 11:10:00,147.44,147.46,147.4,147.44,7400.0,104.2447,104.2588,104.2164,104.2447,7400.0
2007-04-17 11:15:00,147.44,147.5,147.44,147.46,3700.0,104.2447,104.2871,104.2447,104.2588,3700.0
2007-04-17 11:20:00,147.48,147.49,147.41,147.41,1000.0,104.273,104.28,104.2235,104.2235,1000.0
2007-04-17 11:25:00,147.42,147.43,147.42,147.43,1300.0,104.2305,104.2376,104.2305,104.2376,1300.0
2007-04-17 11:30:00,147.45,147.45,147.41,147.42,3500.0,104.2517,104.2517,104.2235,104.2305,3500.0
2007-04-17 11:35:00,147.45,147.56,147.45,147.55,8600.0,104.2517,104.3295,104.2517,104.3225,8600.0
2007-04-17 11:40:00,147.56,147.58,147.44,147.58,4000.0,104.3295,104.3437,104.2447,104.3437,4000.0
2007-04-17 11:45:00,147.61,147.61,147.52,147.54,2400.0,104.3649,104.3649,104.3012,104.3154,2400.0
2007-04-17 11:50:00,147.49,147.52,147.49,147.49,3600.0,104.28,104.3012,104.28,104.28,3600.0
2007-04-17 11:55:00,147.5,147.54,147.49,147.49,4000.0,104.2871,104.3154,104.28,104.28,4000.0
2007-04-17 12:00:00,147.49,147.54,147.49,147.52,3100.0,104.28,104.3154,104.28,104.3012,3100.0
2007-04-17 12:05:00,147.54,147.54,147.49,147.5,2300.0,104.3154,104.3154,104.28,104.2871,2300.0
2007-04-17 12:10:00,147.5,147.5,147.44,147.44,1600.0,104.2871,104.2871,104.2447,104.2447,1600.0
2007-04-17 12:15:00,147.42,147.47,147.41,147.47,2200.0,104.2305,104.2659,104.2235,104.2659,2200.0
2007-04-17 12:20:00,147.47,147.48,147.45,147.47,8800.0,104.2659,104.273,104.2517,104.2659,8800.0
2007-04-17 12:25:00,147.47,147.52,147.46,147.46,3900.0,104.2659,104.3012,104.2588,104.2588,3900.0
2007-04-17 12:30:00,147.46,147.5,147.44,147.47,2800.0,104.2588,104.2871,104.2447,104.2659,2800.0
2007-04-17 12:35:00,147.49,147.49,147.44,147.44,1000.0,104.28,104.28,104.2447,104.2447,1000.0
2007-04-17 12:40:00,147.4,147.4,147.34,147.34,3100.0,104.2164,104.2164,104.174,104.174,3100.0
2007-04-17 12:45:00,147.32,147.34,147.2,147.22,8800.0,104.1598,104.174,104.075,104.0891,8800.0
2007-04-17 12:50:00,147.24,147.27,147.22,147.27,51900.0,104.1033,104.1245,104.0891,104.1245,51900.0
2007-04-17 12:55:00,147.27,147.27,147.24,147.26,2100.0,104.1245,104.1245,104.1033,104.1174,2100.0
2007-04-17 13:00:00,147.24,147.3,147.22,147.3,4300.0,104.1033,104.1457,104.0891,104.1457,4300.0
2007-04-17 13:05:00,147.3,147.3,147.22,147.22,14000.0,104.1457,104.1457,104.0891,104.0891,14000.0
2007-04-17 13:10:00,147.22,147.22,147.05,147.05,6100.0,104.0891,104.0891,103.9689,103.9689,6100.0
2007-04-17 13:15:00,147.06,147.12,147.04,147.12,4400.0,103.976,104.0184,103.9619,104.0184,4400.0
2007-04-17 13:20:00,147.1,147.1,147.04,147.07,2800.0,104.0043,104.0043,103.9619,103.9831,2800.0
2007-04-17 13:25:00,147.07,147.14,147.05,147.11,1500.0,103.9831,104.0326,103.9689,104.0114,1500.0
2007-04-17 13:30:00,147.1,147.13,147.1,147.11,1600.0,104.0043,104.0255,104.0043,104.0114,1600.0
2007-04-17 13:35:00,147.14,147.2,147.14,147.2,2900.0,104.0326,104.075,104.0326,104.075,2900.0
2007-04-17 13:40:00,147.2,147.2,147.17,147.17,1000.0,104.075,104.075,104.0538,104.0538,1000.0
2007-04-17 13:45:00,147.17,147.19,147.14,147.19,1700.0,104.0538,104.0679,104.0326,104.0679,1700.0
2007-04-17 13:50:00,147.22,147.22,147.18,147.2,10500.0,104.0891,104.0891,104.0609,104.075,10500.0
2007-04-17 13:55:00,147.2,147.23,147.17,147.17,1700.0,104.075,104.0962,104.0538,104.0538,1700.0
2007-04-17 14:00:00,147.17,147.27,147.16,147.22,5200.0,104.0538,104.1245,104.0467,104.0891,5200.0
2007-04-17 14:05:00,147.2,147.22,147.17,147.17,1300.0,104.075,104.0891,104.0538,104.0538,1300.0
2007-04-17 14:10:00,147.16,147.24,147.16,147.24,3400.0,104.0467,104.1033,104.0467,104.1033,3400.0
2007-04-17 14:15:00,147.22,147.3,147.22,147.29,600.0,104.0891,104.1457,104.0891,104.1386,600.0
2007-04-17 14:20:00,147.29,147.43,147.29,147.41,25600.0,104.1386,104.2376,104.1386,104.2235,25600.0
2007-04-17 14:25:00,147.4,147.4,147.37,147.39,1300.0,104.2164,104.2164,104.1952,104.2093,1300.0
2007-04-17 14:30:00,147.41,147.44,147.34,147.34,3100.0,104.2235,104.2447,104.174,104.174,3100.0
2007-04-17 14:35:00,147.37,147.39,147.3,147.33,1000.0,104.1952,104.2093,104.1457,104.1669,1000.0
2007-04-17 14:40:00,147.34,147.37,147.31,147.36,8100.0,104.174,104.1952,104.1528,104.1881,8100.0
2007-04-17 14:45:00,147.34,147.43,147.34,147.39,23300.0,104.174,104.2376,104.174,104.2093,23300.0
2007-04-17 14:50:00,147.4,147.45,147.4,147.42,2100.0,104.2164,104.2517,104.2164,104.2305,2100.0
2007-04-17 14:55:00,147.41,147.41,147.41,147.41,300.0,104.2235,104.2235,104.2235,104.2235,300.0
2007-04-17 15:00:00,147.38,147.42,147.37,147.39,5600.0,104.2023,104.2305,104.1952,104.2093,5600.0
2007-04-17 15:05:00,147.37,147.37,147.33,147.37,11000.0,104.1952,104.1952,104.1669,104.1952,11000.0
2007-04-17 15:10:00,147.36,147.37,147.14,147.22,15600.0,104.1881,104.1952,104.0326,104.0891,15600.0
2007-04-17 15:15:00,147.2,147.22,147.2,147.22,1600.0,104.075,104.0891,104.075,104.0891,1600.0
2007-04-17 15:20:00,147.23,147.29,147.23,147.25,4100.0,104.0962,104.1386,104.0962,104.1103,4100.0
2007-04-17 15:25:00,147.22,147.24,147.18,147.22,12300.0,104.0891,104.1033,104.0609,104.0891,12300.0
2007-04-17 15:30:00,147.27,147.27,147.26,147.26,1500.0,104.1245,104.1245,104.1174,104.1174,1500.0
2007-04-17 15:35:00,147.29,147.37,147.29,147.35,22400.0,104.1386,104.1952,104.1386,104.181,22400.0
2007-04-17 15:40:00,147.32,147.32,147.29,147.29,3200.0,104.1598,104.1598,104.1386,104.1386,3200.0
2007-04-17 15:45:00,147.32,147.34,147.27,147.28,7900.0,104.1598,104.174,104.1245,104.1316,7900.0
2007-04-17 15:50:00,147.28,147.32,147.27,147.29,3000.0,104.1316,104.1598,104.1245,104.1386,3000.0
2007-04-17 15:55:00,147.28,147.29,147.26,147.27,12300.0,104.1316,104.1386,104.1174,104.1245,12300.0
2007-04-17 16:00:00,147.3,147.3,147.3,147.3,200.0,104.1457,104.1457,104.1457,104.1457,200.0
2007-04-17 16:05:00,147.3,147.3,147.3,147.3,0.0,104.1457,104.1457,104.1457,104.1457,0.0
2007-04-17 16:10:00,147.3,147.3,147.3,147.3,0.0,104.1457,104.1457,104.1457,104.1457,0.0
2007-04-18 09:30:00,146.92,147.05,146.92,147.05,18100.0,103.877,103.9689,103.877,103.9689,18100.0
2007-04-18 09:35:00,147.01,147.08,147.0,147.01,24200.0,103.9407,103.9901,103.9336,103.9407,24200.0
2007-04-18 09:40:00,147.02,147.05,146.97,146.99,20100.0,103.9477,103.9689,103.9124,103.9265,20100.0
2007-04-18 09:45:00,147.01,147.06,146.91,147.0,31700.0,103.9407,103.976,103.87,103.9336,31700.0
2007-04-18 09:50:00,146.93,147.11,146.93,147.03,16100.0,103.8841,104.0114,103.8841,103.9548,16100.0
2007-04-18 09:55:00,147.06,147.1,147.0,147.06,8600.0,103.976,104.0043,103.9336,103.976,8600.0
2007-04-18 10:00:00,147.1,147.1,146.96,147.04,12500.0,104.0043,104.0043,103.9053,103.9619,12500.0
2007-04-18 10:05:00,147.04,147.04,146.9,146.96,13400.0,103.9619,103.9619,103.8629,103.9053,13400.0
2007-04-18 10:10:00,146.97,147.0,146.81,147.0,11200.0,103.9124,103.9336,103.7992,103.9336,11200.0
2007-04-18 10:15:00,147.01,147.16,147.01,147.16,4100.0,103.9407,104.0467,103.9407,104.0467,4100.0
2007-04-18 10:20:00,147.15,147.31,147.15,147.28,46500.0,104.0396,104.1528,104.0396,104.1316,46500.0
2007-04-18 10:25:00,147.28,147.29,147.2,147.2,13500.0,104.1316,104.1386,104.075,104.075,13500.0
2007-04-18 10:30:00,147.2,147.28,147.11,147.11,10000.0,104.075,104.1316,104.0114,104.0114,10000.0
2007-04-18 10:35:00,147.11,147.21,147.11,147.2,12000.0,104.0114,104.0821,104.0114,104.075,12000.0
2007-04-18 10:40:00,147.23,147.33,147.22,147.23,3800.0,104.0962,104.1669,104.0891,104.0962,3800.0
2007-04-18 10:45:00,147.2,147.28,147.2,147.25,5600.0,104.075,104.1316,104.075,104.1103,5600.0
2007-04-18 10:50:00,147.23,147.23,147.15,147.15,4300.0,104.0962,104.0962,104.0396,104.0396,4300.0
2007-04-18 10:55:00,147.18,147.24,147.14,147.23,23800.0,104.0609,104.1033,104.0326,104.0962,23800.0
2007-04-18 11:00:00,147.21,147.31,147.21,147.29,4500.0,104.0821,104.1528,104.0821,104.1386,4500.0
2007-04-18 11:05:00,147.33,147.51,147.33,147.5,5300.0,104.1669,104.2942,104.1669,104.2871,5300.0
2007-04-18 11:10:00,147.46,147.48,147.43,147.48,3400.0,104.2588,104.273,104.2376,104.273,3400.0
2007-04-18 11:15:00,147.48,147.48,147.4,147.41,1600.0,104.273,104.273,104.2164,104.2235,1600.0
2007-04-18 11:20:00,147.41,147.41,147.35,147.35,7600.0,104.2235,104.2235,104.181,104.181,7600.0
2007-04-18 11:25:00,147.38,147.43,147.34,147.38,14900.0,104.2023,104.2376,104.174,104.2023,14900.0
2007-04-18 11:30:00,147.4,147.45,147.38,147.42,8200.0,104.2164,104.2517,104.2023,104.2305,8200.0
2007-04-18 11:35:00,147.44,147.45,147.34,147.37,4300.0,104.2447,104.2517,104.174,104.1952,4300.0
2007-04-18 11:40:00,147.34,147.37,147.34,147.37,17500.0,104.174,104.1952,104.174,104.1952,17500.0
2007-04-18 11:45:00,147.38,147.41,147.38,147.41,600.0,104.2023,104.2235,104.2023,104.2235,600.0
2007-04-18 11:50:00,147.41,147.43,147.41,147.41,1300.0,104.2235,104.2376,104.2235,104.2235,1300.0
2007-04-18 11:55:00,147.41,147.41,147.35,147.35,1100.0,104.2235,104.2235,104.181,104.181,1100.0
2007-04-18 12:00:00,147.35,147.37,147.32,147.34,16600.0,104.181,104.1952,104.1598,104.174,16600.0
2007-04-18 12:05:00,147.34,147.37,147.32,147.32,15700.0,104.174,104.1952,104.1598,104.1598,15700.0
2007-04-18 12:10:00,147.33,147.33,147.32,147.33,900.0,104.1669,104.1669,104.1598,104.1669,900.0
2007-04-18 12:15:00,147.31,147.32,147.31,147.32,900.0,104.1528,104.1598,104.1528,104.1598,900.0
2007-04-18 12:20:00,147.32,147.38,147.32,147.38,9900.0,104.1598,104.2023,104.1598,104.2023,9900.0
2007-04-18 12:25:00,147.39,147.44,147.39,147.44,1800.0,104.2093,104.2447,104.2093,104.2447,1800.0
2007-04-18 12:30:00,147.44,147.44,147.38,147.38,1000.0,104.2447,104.2447,104.2023,104.2023,1000.0
2007-04-18 12:35:00,147.38,147.38,147.29,147.29,4800.0,104.2023,104.2023,104.1386,104.1386,4800.0
2007-04-18 12:40:00,147.28,147.28,147.21,147.26,2800.0,104.1316,104.1316,104.0821,104.1174,2800.0
2007-04-18 12:45:00,147.23,147.24,147.23,147.24,3100.0,104.0962,104.1033,104.0962,104.1033,3100.0
2007-04-18 12:50:00,147.21,147.29,147.21,147.28,4600.0,104.0821,104.1386,104.0821,104.1316,4600.0
2007-04-18 12:55:00,147.31,147.31,147.22,147.24,4100.0,104.1528,104.1528,104.0891,104.1033,4100.0
2007-04-18 13:00:00,147.26,147.29,147.26,147.27,2500.0,104.1174,104.1386,104.1174,104.1245,2500.0
2007-04-18 13:05:00,147.28,147.31,147.24,147.25,6900.0,104.1316,104.1528,104.1033,104.1103,6900.0
2007-04-18 13:10:00,147.26,147.33,147.26,147.33,2100.0,104.1174,104.1669,104.1174,104.1669,2100.0
2007-04-18 13:15:00,147.33,147.38,147.31,147.37,18000.0,104.1669,104.2023,104.1528,104.1952,18000.0
2007-04-18 13:20:00,147.37,147.38,147.34,147.34,8800.0,104.1952,104.2023,104.174,104.174,8800.0
2007-04-18 13:25:00,147.32,147.36,147.29,147.36,1800.0,104.1598,104.1881,104.1386,104.1881,1800.0
2007-04-18 13:30:00,147.34,147.34,147.28,147.28,800.0,104.174,104.174,104.1316,104.1316,800.0
2007-04-18 13:35:00,147.34,147.4,147.28,147.36,3100.0,104.174,104.2164,104.1316,104.1881,3100.0
2007-04-18 13:40:00,147.38,147.47,147.34,147.42,21500.0,104.2023,104.2659,104.174,104.2305,21500.0
2007-04-18 13:45:00,147.44,147.49,147.42,147.47,18800.0,104.2447,104.28,104.2305,104.2659,18800.0
2007-04-18 13:50:00,147.5,147.5,147.43,147.43,9400.0,104.2871,104.2871,104.2376,104.2376,9400.0
2007-04-18 13:55:00,147.42,147.43,147.41,147.41,46900.0,104.2305,104.2376,104.2235,104.2235,46900.0
2007-04-18 14:00:00,147.41,147.48,147.41,147.45,19200.0,104.2235,104.273,104.2235,104.2517,19200.0
2007-04-18 14:05:00,147.47,147.51,147.43,147.43,5600.0,104.2659,104.2942,104.2376,104.2376,5600.0
2007-04-18 14:10:00,147.42,147.47,147.41,147.42,4100.0,104.2305,104.2659,104.2235,104.2305,4100.0
2007-04-18 14:15:00,147.45,147.51,147.45,147.51,7100.0,104.2517,104.2942,104.2517,104.2942,7100.0
2007-04-18 14:20:00,147.53,147.56,147.5,147.53,11400.0,104.3083,104.3295,104.2871,104.3083,11400.0
2007-04-18 14:25:00,147.53,147.61,147.53,147.53,23700.0,104.3083,104.3649,104.3083,104.3083,23700.0
2007-04-18 14:30:00,147.55,147.57,147.55,147.55,3600.0,104.3225,104.3366,104.3225,104.3225,3600.0
2007-04-18 14:35:00,147.55,147.58,147.55,147.56,3200.0,104.3225,104.3437,104.3225,104.3295,3200.0
2007-04-18 14:40:00,147.55,147.57,147.53,147.55,3800.0,104.3225,104.3366,104.3083,104.3225,3800.0
2007-04-18 14:45:00,147.55,147.57,147.5,147.5,3800.0,104.3225,104.3366,104.2871,104.2871,3800.0
2007-04-18 14:50:00,147.52,147.52,147.46,147.5,5500.0,104.3012,104.3012,104.2588,104.2871,5500.0
2007-04-18 14:55:00,147.5,147.58,147.5,147.58,19500.0,104.2871,104.3437,104.2871,104.3437,19500.0
2007-04-18 15:00:00,147.55,147.58,147.55,147.57,11600.0,104.3225,104.3437,104.3225,104.3366,11600.0
2007-04-18 15:05:00,147.54,147.62,147.54,147.6,46900.0,104.3154,104.3719,104.3154,104.3578,46900.0
2007-04-18 15:10:00,147.62,147.66,147.61,147.62,37000.0,104.3719,104.4002,104.3649,104.3719,37000.0
2007-04-18 15:15:00,147.62,147.67,147.59,147.65,20800.0,104.3719,104.4073,104.3507,104.3932,20800.0
2007-04-18 15:20:00,147.67,147.68,147.64,147.67,6400.0,104.4073,104.4144,104.3861,104.4073,6400.0
2007-04-18 15:25:00,147.68,147.85,147.67,147.83,28500.0,104.4144,104.5346,104.4073,104.5204,28500.0
2007-04-18 15:30:00,147.8,147.85,147.77,147.8,15200.0,104.4992,104.5346,104.478,104.4992,15200.0
2007-04-18 15:35:00,147.8,147.8,147.75,147.75,27500.0,104.4992,104.4992,104.4639,104.4639,27500.0
2007-04-18 15:40:00,147.76,147.78,147.67,147.69,10200.0,104.4709,104.4851,104.4073,104.4214,10200.0
2007-04-18 15:45:00,147.65,147.66,147.6,147.64,15900.0,104.3932,104.4002,104.3578,104.3861,15900.0
2007-04-18 15:50:00,147.63,147.63,147.53,147.53,4600.0,104.379,104.379,104.3083,104.3083,4600.0
2007-04-18 15:55:00,147.55,147.55,147.4,147.4,13200.0,104.3225,104.3225,104.2164,104.2164,13200.0
2007-04-18 16:00:00,147.38,147.47,147.35,147.42,3200.0,104.2023,104.2659,104.181,104.2305,3200.0
2007-04-18 16:05:00,147.38,147.38,147.38,147.38,300.0,104.2023,104.2023,104.2023,104.2023,300.0
2007-04-18 16:10:00,147.5,147.5,147.37,147.37,15700.0,104.2871,104.2871,104.1952,104.1952,15700.0
2007-04-19 09:30:00,146.74,146.75,146.61,146.61,7600.0,103.7498,103.7568,103.6578,103.6578,7600.0
2007-04-19 09:35:00,146.62,146.81,146.5,146.74,28100.0,103.6649,103.7992,103.5801,103.7498,28100.0
2007-04-19 09:40:00,146.72,146.82,146.71,146.8,17300.0,103.7356,103.8063,103.7285,103.7922,17300.0
2007-04-19 09:45:00,146.78,146.99,146.7,146.99,16300.0,103.778,103.9265,103.7215,103.9265,16300.0
2007-04-19 09:50:00,146.94,147.05,146.89,146.89,16300.0,103.8912,103.9689,103.8558,103.8558,16300.0
2007-04-19 09:55:00,146.88,147.03,146.88,146.91,17700.0,103.8487,103.9548,103.8487,103.87,17700.0
2007-04-19 10:00:00,146.91,147.14,146.85,147.11,61500.0,103.87,104.0326,103.8275,104.0114,61500.0
2007-04-19 10:05:00,147.06,147.11,147.03,147.03,49600.0,103.976,104.0114,103.9548,103.9548,49600.0
2007-04-19 10:10:00,147.06,147.06,146.9,146.9,10100.0,103.976,103.976,103.8629,103.8629,10100.0
2007-04-19 10:15:00,146.96,147.08,146.93,147.08,17100.0,103.9053,103.9901,103.8841,103.9901,17100.0
2007-04-19 10:20:00,147.08,147.2,147.08,147.2,8800.0,103.9901,104.075,103.9901,104.075,8800.0
2007-04-19 10:25:00,147.18,147.29,147.18,147.21,11200.0,104.0609,104.1386,104.0609,104.0821,11200.0
2007-04-19 10:30:00,147.2,147.26,147.12,147.17,7000.0,104.075,104.1174,104.0184,104.0538,7000.0
2007-04-19 10:35:00,147.16,147.23,147.13,147.16,11100.0,104.0467,104.0962,104.0255,104.0467,11100.0
2007-04-19 10:40:00,147.13,147.13,147.05,147.11,14500.0,104.0255,104.0255,103.9689,104.0114,14500.0
2007-04-19 10:45:00,147.13,147.16,147.07,147.07,6400.0,104.0255,104.0467,103.9831,103.9831,6400.0
2007-04-19 10:50:00,147.03,147.04,146.97,147.02,4500.0,103.9548,103.9619,103.9124,103.9477,4500.0
2007-04-19 10:55:00,147.02,147.12,147.01,147.11,8200.0,103.9477,104.0184,103.9407,104.0114,8200.0
2007-04-19 11:00:00,147.1,147.12,146.98,147.0,6400.0,104.0043,104.0184,103.9194,103.9336,6400.0
2007-04-19 11:05:00,147.03,147.05,147.03,147.03,2600.0,103.9548,103.9689,103.9548,103.9548,2600.0
2007-04-19 11:10:00,147.05,147.23,147.03,147.23,11500.0,103.9689,104.0962,103.9548,104.0962,11500.0
2007-04-19 11:15:00,147.24,147.33,147.2,147.23,4400.0,104.1033,104.1669,104.075,104.0962,4400.0
2007-04-19 11:20:00,147.26,147.27,147.23,147.24,4000.0,104.1174,104.1245,104.0962,104.1033,4000.0
2007-04-19 11:25:00,147.26,147.28,147.16,147.21,5100.0,104.1174,104.1316,104.0467,104.0821,5100.0
2007-04-19 11:30:00,147.2,147.23,147.17,147.2,1900.0,104.075,104.0962,104.0538,104.075,1900.0
2007-04-19 11:35:00,147.19,147.29,147.17,147.23,8000.0,104.0679,104.1386,104.0538,104.0962,8000.0
2007-04-19 11:40:00,147.24,147.35,147.24,147.3,11600.0,104.1033,104.181,104.1033,104.1457,11600.0
2007-04-19 11:45:00,147.33,147.34,147.28,147.3,7000.0,104.1669,104.174,104.1316,104.1457,7000.0
2007-04-19 11:50:00,147.31,147.41,147.31,147.38,5400.0,104.1528,104.2235,104.1528,104.2023,5400.0
2007-04-19 11:55:00,147.43,147.43,147.33,147.35,7400.0,104.2376,104.2376,104.1669,104.181,7400.0
2007-04-19 12:00:00,147.31,147.33,147.26,147.29,6600.0,104.1528,104.1669,104.1174,104.1386,6600.0
2007-04-19 12:05:00,147.31,147.34,147.27,147.31,4200.0,104.1528,104.174,104.1245,104.1528,4200.0
2007-04-19 12:10:00,147.33,147.41,147.31,147.41,5700.0,104.1669,104.2235,104.1528,104.2235,5700.0
2007-04-19 12:15:00,147.43,147.53,147.4,147.5,11700.0,104.2376,104.3083,104.2164,104.2871,11700.0
2007-04-19 12:20:00,147.43,147.51,147.43,147.49,7500.0,104.2376,104.2942,104.2376,104.28,7500.0
2007-04-19 12:25:00,147.52,147.52,147.48,147.5,10700.0,104.3012,104.3012,104.273,104.2871,10700.0
2007-04-19 12:30:00,147.45,147.45,147.38,147.38,8200.0,104.2517,104.2517,104.2023,104.2023,8200.0
2007-04-19 12:35:00,147.4,147.41,147.4,147.41,2700.0,104.2164,104.2235,104.2164,104.2235,2700.0
2007-04-19 12:40:00,147.41,147.45,147.4,147.43,500.0,104.2235,104.2517,104.2164,104.2376,500.0
2007-04-19 12:45:00,147.41,147.54,147.41,147.54,4700.0,104.2235,104.3154,104.2235,104.3154,4700.0
2007-04-19 12:50:00,147.58,147.61,147.53,147.56,5200.0,104.3437,104.3649,104.3083,104.3295,5200.0
2007-04-19 12:55:00,147.56,147.59,147.54,147.55,17800.0,104.3295,104.3507,104.3154,104.3225,17800.0
2007-04-19 13:00:00,147.56,147.59,147.56,147.59,15700.0,104.3295,104.3507,104.3295,104.3507,15700.0
2007-04-19 13:05:00,147.61,147.61,147.57,147.6,34100.0,104.3649,104.3649,104.3366,104.3578,34100.0
2007-04-19 13:10:00,147.58,147.61,147.58,147.59,28500.0,104.3437,104.3649,104.3437,104.3507,28500.0
2007-04-19 13:15:00,147.58,147.58,147.56,147.57,5700.0,104.3437,104.3437,104.3295,104.3366,5700.0
2007-04-19 13:20:00,147.57,147.61,147.54,147.57,6800.0,104.3366,104.3649,104.3154,104.3366,6800.0
2007-04-19 13:25:00,147.57,147.6,147.57,147.6,18100.0,104.3366,104.3578,104.3366,104.3578,18100.0
2007-04-19 13:30:00,147.59,147.59,147.54,147.55,3000.0,104.3507,104.3507,104.3154,104.3225,3000.0
2007-04-19 13:35:00,147.57,147.57,147.5,147.5,14700.0,104.3366,104.3366,104.2871,104.2871,14700.0
2007-04-19 13:40:00,147.51,147.51,147.43,147.45,7000.0,104.2942,104.2942,104.2376,104.2517,7000.0
2007-04-19 13:45:00,147.45,147.5,147.44,147.5,15000.0,104.2517,104.2871,104.2447,104.2871,15000.0
2007-04-19 13:50:00,147.5,147.58,147.5,147.58,5900.0,104.2871,104.3437,104.2871,104.3437,5900.0
2007-04-19 13:55:00,147.58,147.58,147.54,147.54,10100.0,104.3437,104.3437,104.3154,104.3154,10100.0
2007-04-19 14:00:00,147.54,147.54,147.5,147.51,19700.0,104.3154,104.3154,104.2871,104.2942,19700.0
2007-04-19 14:05:00,147.51,147.53,147.5,147.5,8100.0,104.2942,104.3083,104.2871,104.2871,8100.0
2007-04-19 14:10:00,147.5,147.54,147.47,147.47,31600.0,104.2871,104.3154,104.2659,104.2659,31600.0
2007-04-19 14:15:00,147.45,147.45,147.28,147.36,21400.0,104.2517,104.2517,104.1316,104.1881,21400.0
2007-04-19 14:20:00,147.33,147.33,147.23,147.26,8300.0,104.1669,104.1669,104.0962,104.1174,8300.0
2007-04-19 14:25:00,147.26,147.28,147.23,147.28,11300.0,104.1174,104.1316,104.0962,104.1316,11300.0
2007-04-19 14:30:00,147.27,147.29,147.2,147.28,44700.0,104.1245,104.1386,104.075,104.1316,44700.0
2007-04-19 14:35:00,147.26,147.3,147.26,147.3,3600.0,104.1174,104.1457,104.1174,104.1457,3600.0
2007-04-19 14:40:00,147.27,147.38,147.27,147.38,12500.0,104.1245,104.2023,104.1245,104.2023,12500.0
2007-04-19 14:45:00,147.37,147.37,147.34,147.35,4600.0,104.1952,104.1952,104.174,104.181,4600.0
2007-04-19 14:50:00,147.37,147.37,147.32,147.32,16700.0,104.1952,104.1952,104.1598,104.1598,16700.0
2007-04-19 14:55:00,147.33,147.35,147.28,147.31,19600.0,104.1669,104.181,104.1316,104.1528,19600.0
2007-04-19 15:00:00,147.28,147.34,147.28,147.3,9300.0,104.1316,104.174,104.1316,104.1457,9300.0
2007-04-19 15:05:00,147.27,147.37,147.25,147.37,5300.0,104.1245,104.1952,104.1103,104.1952,5300.0
2007-04-19 15:10:00,147.38,147.43,147.36,147.37,6400.0,104.2023,104.2376,104.1881,104.1952,6400.0
2007-04-19 15:15:00,147.35,147.37,147.33,147.33,9000.0,104.181,104.1952,104.1669,104.1669,9000.0
2007-04-19 15:20:00,147.34,147.37,147.32,147.36,11700.0,104.174,104.1952,104.1598,104.1881,11700.0
2007-04-19 15:25:00,147.38,147.4,147.34,147.37,6100.0,104.2023,104.2164,104.174,104.1952,6100.0
2007-04-19 15:30:00,147.38,147.4,147.31,147.31,6600.0,104.2023,104.2164,104.1528,104.1528,6600.0
2007-04-19 15:35:00,147.32,147.32,147.1,147.14,26400.0,104.1598,104.1598,104.0043,104.0326,26400.0
2007-04-19 15:40:00,147.18,147.28,147.15,147.28,7800.0,104.0609,104.1316,104.0396,104.1316,7800.0
2007-04-19 15:45:00,147.27,147.27,147.23,147.26,8000.0,104.1245,104.1245,104.0962,104.1174,8000.0
2007-04-19 15:50:00,147.26,147.26,147.16,147.2,10000.0,104.1174,104.1174,104.0467,104.075,10000.0
2007-04-19 15:55:00,147.19,147.26,147.19,147.25,1800.0,104.0679,104.1174,104.0679,104.1103,1800.0
2007-04-19 16:00:00,147.25,147.48,147.25,147.48,7900.0,104.1103,104.273,104.1103,104.273,7900.0
2007-04-19 16:05:00,147.48,147.48,147.48,147.48,0.0,104.273,104.273,104.273,104.273,0.0
2007-04-19 16:10:00,147.48,147.48,147.48,147.48,0.0,104.273,104.273,104.273,104.273,0.0
2007-04-20 09:30:00,148.45,148.63,148.44,148.63,5900.0,104.9588,105.086,104.9517,105.086,5900.0
2007-04-20 09:35:00,148.67,148.8,148.5,148.5,67100.0,105.1143,105.2062,104.9941,104.9941,67100.0
2007-04-20 09:40:00,148.5,148.57,148.46,148.57,35800.0,104.9941,105.0436,104.9658,105.0436,35800.0
2007-04-20 09:45:00,148.55,148.64,148.52,148.63,9900.0,105.0295,105.0931,105.0083,105.086,9900.0
2007-04-20 09:50:00,148.6,148.62,148.35,148.39,34700.0,105.0648,105.079,104.8881,104.9164,34700.0
2007-04-20 09:55:00,148.4,148.51,148.37,148.39,8800.0,104.9234,105.0012,104.9022,104.9164,8800.0
2007-04-20 10:00:00,148.41,148.53,148.32,148.52,23100.0,104.9305,105.0153,104.8669,105.0083,23100.0
2007-04-20 10:05:00,148.49,148.49,148.31,148.39,15300.0,104.9871,104.9871,104.8598,104.9164,15300.0
2007-04-20 10:10:00,148.4,148.5,148.34,148.47,5800.0,104.9234,104.9941,104.881,104.9729,5800.0
2007-04-20 10:15:00,148.44,148.44,148.35,148.38,15100.0,104.9517,104.9517,104.8881,104.9093,15100.0
2007-04-20 10:20:00,148.36,148.43,148.36,148.42,6400.0,104.8951,104.9446,104.8951,104.9376,6400.0
2007-04-20 10:25:00,148.42,148.47,148.39,148.44,16800.0,104.9376,104.9729,104.9164,104.9517,16800.0
2007-04-20 10:30:00,148.47,148.47,148.42,148.42,9600.0,104.9729,104.9729,104.9376,104.9376,9600.0
2007-04-20 10:35:00,148.41,148.42,148.34,148.34,6400.0,104.9305,104.9376,104.881,104.881,6400.0
2007-04-20 10:40:00,148.36,148.38,148.27,148.31,95000.0,104.8951,104.9093,104.8315,104.8598,95000.0
2007-04-20 10:45:00,148.31,148.37,148.28,148.32,128600.0,104.8598,104.9022,104.8386,104.8669,128600.0
2007-04-20 10:50:00,148.35,148.39,148.26,148.33,5300.0,104.8881,104.9164,104.8244,104.8739,5300.0
2007-04-20 10:55:00,148.33,148.35,148.25,148.28,18400.0,104.8739,104.8881,104.8174,104.8386,18400.0
2007-04-20 11:00:00,148.28,148.33,148.27,148.3,15200.0,104.8386,104.8739,104.8315,104.8527,15200.0
2007-04-20 11:05:00,148.29,148.31,148.26,148.27,8300.0,104.8457,104.8598,104.8244,104.8315,8300.0
2007-04-20 11:10:00,148.27,148.31,148.22,148.24,19300.0,104.8315,104.8598,104.7962,104.8103,19300.0
2007-04-20 11:15:00,148.24,148.25,148.18,148.21,11300.0,104.8103,104.8174,104.7679,104.7891,11300.0
2007-04-20 11:20:00,148.19,148.2,148.09,148.14,28000.0,104.775,104.782,104.7042,104.7396,28000.0
2007-04-20 11:25:00,148.17,148.19,148.14,148.18,16900.0,104.7608,104.775,104.7396,104.7679,16900.0
2007-04-20 11:30:00,148.18,148.19,148.16,148.16,6800.0,104.7679,104.775,104.7537,104.7537,6800.0
2007-04-20 11:35:00,148.16,148.16,148.05,148.05,11600.0,104.7537,104.7537,104.676,104.676,11600.0
2007-04-20 11:40:00,148.07,148.12,148.07,148.1,6900.0,104.6901,104.7255,104.6901,104.7113,6900.0
2007-04-20 11:45:00,148.12,148.12,148.06,148.09,5500.0,104.7255,104.7255,104.683,104.7042,5500.0
2007-04-20 11:50:00,148.07,148.11,148.05,148.09,4500.0,104.6901,104.7184,104.676,104.7042,4500.0
2007-04-20 11:55:00,148.1,148.13,148.08,148.08,6500.0,104.7113,104.7325,104.6972,104.6972,6500.0
2007-04-20 12:00:00,148.08,148.08,148.02,148.07,26400.0,104.6972,104.6972,104.6548,104.6901,26400.0
2007-04-20 12:05:00,148.05,148.1,148.05,148.07,15400.0,104.676,104.7113,104.676,104.6901,15400.0
2007-04-20 12:10:00,148.09,148.2,148.08,148.19,5700.0,104.7042,104.782,104.6972,104.775,5700.0
2007-04-20 12:15:00,148.19,148.19,148.16,148.16,4200.0,104.775,104.775,104.7537,104.7537,4200.0
2007-04-20 12:20:00,148.15,148.15,148.1,148.12,5500.0,104.7467,104.7467,104.7113,104.7255,5500.0
2007-04-20 12:25:00,148.12,148.12,148.06,148.11,12200.0,104.7255,104.7255,104.683,104.7184,12200.0
2007-04-20 12:30:00,148.15,148.15,148.08,148.11,29900.0,104.7467,104.7467,104.6972,104.7184,29900.0
2007-04-20 12:35:00,148.08,148.08,147.94,147.94,10800.0,104.6972,104.6972,104.5982,104.5982,10800.0
2007-04-20 12:40:00,147.94,148.06,147.94,148.04,26700.0,104.5982,104.683,104.5982,104.6689,26700.0
2007-04-20 12:45:00,148.07,148.07,148.06,148.07,2800.0,104.6901,104.6901,104.683,104.6901,2800.0
2007-04-20 12:50:00,148.07,148.07,148.05,148.05,1000.0,104.6901,104.6901,104.676,104.676,1000.0
2007-04-20 12:55:00,148.05,148.11,148.05,148.05,5500.0,104.676,104.7184,104.676,104.676,5500.0
2007-04-20 13:00:00,148.04,148.04,148.01,148.01,2000.0,104.6689,104.6689,104.6477,104.6477,2000.0
2007-04-20 13:05:00,148.04,148.04,148.02,148.03,2100.0,104.6689,104.6689,104.6548,104.6618,2100.0
2007-04-20 13:10:00,148.03,148.06,148.03,148.06,2600.0,104.6618,104.683,104.6618,104.683,2600.0
2007-04-20 13:15:00,148.09,148.17,148.09,148.15,3600.0,104.7042,104.7608,104.7042,104.7467,3600.0
2007-04-20 13:20:00,148.21,148.27,148.21,148.24,4500.0,104.7891,104.8315,104.7891,104.8103,4500.0
2007-04-20 13:25:00,148.22,148.22,148.19,148.22,1100.0,104.7962,104.7962,104.775,104.7962,1100.0
2007-04-20 13:30:00,148.25,148.31,148.23,148.25,5900.0,104.8174,104.8598,104.8032,104.8174,5900.0
2007-04-20 13:35:00,148.22,148.24,148.21,148.24,5700.0,104.7962,104.8103,104.7891,104.8103,5700.0
2007-04-20 13:40:00,148.23,148.26,148.21,148.23,25100.0,104.8032,104.8244,104.7891,104.8032,25100.0
2007-04-20 13:45:00,148.24,148.24,148.18,148.22,29200.0,104.8103,104.8103,104.7679,104.7962,29200.0
2007-04-20 13:50:00,148.21,148.22,148.19,148.21,15800.0,104.7891,104.7962,104.775,104.7891,15800.0
2007-04-20 13:55:00,148.21,148.22,148.16,148.18,9600.0,104.7891,104.7962,104.7537,104.7679,9600.0
2007-04-20 14:00:00,148.17,148.24,148.15,148.24,3400.0,104.7608,104.8103,104.7467,104.8103,3400.0
2007-04-20 14:05:00,148.24,148.26,148.19,148.26,9400.0,104.8103,104.8244,104.775,104.8244,9400.0
2007-04-20 14:10:00,148.27,148.3,148.25,148.29,7300.0,104.8315,104.8527,104.8174,104.8457,7300.0
2007-04-20 14:15:00,148.28,148.37,148.28,148.37,9000.0,104.8386,104.9022,104.8386,104.9022,9000.0
2007-04-20 14:20:00,148.37,148.37,148.32,148.33,14400.0,104.9022,104.9022,104.8669,104.8739,14400.0
2007-04-20 14:25:00,148.32,148.33,148.32,148.32,2600.0,104.8669,104.8739,104.8669,104.8669,2600.0
2007-04-20 14:30:00,148.32,148.37,148.3,148.37,4600.0,104.8669,104.9022,104.8527,104.9022,4600.0
2007-04-20 14:35:00,148.36,148.38,148.34,148.34,5300.0,104.8951,104.9093,104.881,104.881,5300.0
2007-04-20 14:40:00,148.34,148.36,148.34,148.35,3000.0,104.881,104.8951,104.881,104.8881,3000.0
2007-04-20 14:45:00,148.34,148.37,148.33,148.35,6200.0,104.881,104.9022,104.8739,104.8881,6200.0
2007-04-20 14:50:00,148.37,148.39,148.36,148.39,8700.0,104.9022,104.9164,104.8951,104.9164,8700.0
2007-04-20 14:55:00,148.4,148.42,148.37,148.42,3500.0,104.9234,104.9376,104.9022,104.9376,3500.0
2007-04-20 15:00:00,148.41,148.41,148.36,148.36,7100.0,104.9305,104.9305,104.8951,104.8951,7100.0
2007-04-20 15:05:00,148.37,148.38,148.35,148.37,5600.0,104.9022,104.9093,104.8881,104.9022,5600.0
2007-04-20 15:10:00,148.39,148.43,148.37,148.4,53800.0,104.9164,104.9446,104.9022,104.9234,53800.0
2007-04-20 15:15:00,148.41,148.42,148.3,148.3,14800.0,104.9305,104.9376,104.8527,104.8527,14800.0
2007-04-20 15:20:00,148.31,148.36,148.28,148.34,11300.0,104.8598,104.8951,104.8386,104.881,11300.0
2007-04-20 15:25:00,148.33,148.34,148.28,148.28,10900.0,104.8739,104.881,104.8386,104.8386,10900.0
2007-04-20 15:30:00,148.32,148.37,148.3,148.3,6300.0,104.8669,104.9022,104.8527,104.8527,6300.0
2007-04-20 15:35:00,148.34,148.39,148.31,148.36,6200.0,104.881,104.9164,104.8598,104.8951,6200.0
2007-04-20 15:40:00,148.38,148.46,148.37,148.43,14000.0,104.9093,104.9658,104.9022,104.9446,14000.0
2007-04-20 15:45:00,148.45,148.48,148.41,148.41,11200.0,104.9588,104.98,104.9305,104.9305,11200.0
2007-04-20 15:50:00,148.42,148.5,148.42,148.5,26500.0,104.9376,104.9941,104.9376,104.9941,26500.0
2007-04-20 15:55:00,148.52,148.69,148.51,148.66,10900.0,105.0083,105.1285,105.0012,105.1073,10900.0
2007-04-20 16:00:00,148.69,148.69,148.66,148.66,3800.0,105.1285,105.1285,105.1073,105.1073,3800.0
2007-04-20 16:05:00,148.66,148.66,148.66,148.66,0.0,105.1073,105.1073,105.1073,105.1073,0.0
2007-04-20 16:10:00,148.66,148.66,148.66,148.66,0.0,105.1073,105.1073,105.1073,105.1073,0.0
2007-04-23 09:30:00,148.6,148.7,148.5,148.51,24800.0,105.0648,105.1355,104.9941,105.0012,24800.0
2007-04-23 09:35:00,148.49,148.67,148.49,148.66,15500.0,104.9871,105.1143,104.9871,105.1073,15500.0
2007-04-23 09:40:00,148.68,148.81,148.66,148.75,17500.0,105.1214,105.2133,105.1073,105.1709,17500.0
2007-04-23 09:45:00,148.78,148.82,148.72,148.82,14400.0,105.1921,105.2204,105.1497,105.2204,14400.0
2007-04-23 09:50:00,148.83,148.94,148.79,148.79,12700.0,105.2275,105.3052,105.1992,105.1992,12700.0
2007-04-23 09:55:00,148.79,148.86,148.79,148.83,8400.0,105.1992,105.2487,105.1992,105.2275,8400.0
2007-04-23 10:00:00,148.81,148.81,148.65,148.7,29800.0,105.2133,105.2133,105.1002,105.1355,29800.0
2007-04-23 10:05:00,148.7,148.8,148.7,148.76,21600.0,105.1355,105.2062,105.1355,105.178,21600.0
2007-04-23 10:10:00,148.75,148.76,148.71,148.75,9800.0,105.1709,105.178,105.1426,105.1709,9800.0
2007-04-23 10:15:00,148.8,148.88,148.8,148.8,28900.0,105.2062,105.2628,105.2062,105.2062,28900.0
2007-04-23 10:20:00,148.83,148.84,148.75,148.76,10100.0,105.2275,105.2345,105.1709,105.178,10100.0
2007-04-23 10:25:00,148.76,148.77,148.68,148.76,6100.0,105.178,105.185,105.1214,105.178,6100.0
2007-04-23 10:30:00,148.73,148.79,148.72,148.79,10700.0,105.1567,105.1992,105.1497,105.1992,10700.0
2007-04-23 10:35:00,148.78,148.78,148.73,148.75,6000.0,105.1921,105.1921,105.1567,105.1709,6000.0
2007-04-23 10:40:00,148.73,148.79,148.73,148.73,8900.0,105.1567,105.1992,105.1567,105.1567,8900.0
2007-04-23 10:45:00,148.72,148.82,148.72,148.82,7400.0,105.1497,105.2204,105.1497,105.2204,7400.0
2007-04-23 10:50:00,148.82,148.86,148.73,148.77,30000.0,105.2204,105.2487,105.1567,105.185,30000.0
2007-04-23 10:55:00,148.77,148.82,148.72,148.8,10900.0,105.185,105.2204,105.1497,105.2062,10900.0
2007-04-23 11:00:00,148.76,148.8,148.75,148.77,43400.0,105.178,105.2062,105.1709,105.185,43400.0
2007-04-23 11:05:00,148.76,148.77,148.65,148.65,14300.0,105.178,105.185,105.1002,105.1002,14300.0
2007-04-23 11:10:00,148.62,148.68,148.62,148.65,18700.0,105.079,105.1214,105.079,105.1002,18700.0
2007-04-23 11:15:00,148.69,148.77,148.67,148.77,6700.0,105.1285,105.185,105.1143,105.185,6700.0
2007-04-23 11:20:00,148.77,148.77,148.7,148.7,7200.0,105.185,105.185,105.1355,105.1355,7200.0
2007-04-23 11:25:00,148.74,148.83,148.7,148.78,11900.0,105.1638,105.2275,105.1355,105.1921,11900.0
2007-04-23 11:30:00,148.77,148.78,148.71,148.72,8100.0,105.185,105.1921,105.1426,105.1497,8100.0
2007-04-23 11:35:00,148.72,148.73,148.66,148.68,18200.0,105.1497,105.1567,105.1073,105.1214,18200.0
2007-04-23 11:40:00,148.63,148.67,148.6,148.63,9700.0,105.086,105.1143,105.0648,105.086,9700.0
2007-04-23 11:45:00,148.63,148.64,148.6,148.6,4300.0,105.086,105.0931,105.0648,105.0648,4300.0
2007-04-23 11:50:00,148.58,148.63,148.57,148.63,23900.0,105.0507,105.086,105.0436,105.086,23900.0
2007-04-23 11:55:00,148.64,148.68,148.64,148.68,28400.0,105.0931,105.1214,105.0931,105.1214,28400.0
2007-04-23 12:00:00,148.68,148.7,148.67,148.68,14700.0,105.1214,105.1355,105.1143,105.1214,14700.0
2007-04-23 12:05:00,148.67,148.68,148.6,148.62,14000.0,105.1143,105.1214,105.0648,105.079,14000.0
2007-04-23 12:10:00,148.6,148.65,148.59,148.59,35900.0,105.0648,105.1002,105.0578,105.0578,35900.0
2007-04-23 12:15:00,148.59,148.59,148.52,148.55,4900.0,105.0578,105.0578,105.0083,105.0295,4900.0
2007-04-23 12:20:00,148.56,148.62,148.56,148.6,6900.0,105.0366,105.079,105.0366,105.0648,6900.0
2007-04-23 12:25:00,148.59,148.64,148.59,148.6,10100.0,105.0578,105.0931,105.0578,105.0648,10100.0
2007-04-23 12:30:00,148.6,148.61,148.6,148.6,4100.0,105.0648,105.0719,105.0648,105.0648,4100.0
2007-04-23 12:35:00,148.6,148.61,148.56,148.56,5100.0,105.0648,105.0719,105.0366,105.0366,5100.0
2007-04-23 12:40:00,148.57,148.6,148.55,148.59,4300.0,105.0436,105.0648,105.0295,105.0578,4300.0
2007-04-23 12:45:00,148.6,148.6,148.59,148.59,2200.0,105.0648,105.0648,105.0578,105.0578,2200.0
2007-04-23 12:50:00,148.6,148.6,148.59,148.59,1600.0,105.0648,105.0648,105.0578,105.0578,1600.0
2007-04-23 12:55:00,148.58,148.6,148.57,148.6,2600.0,105.0507,105.0648,105.0436,105.0648,2600.0
2007-04-23 13:00:00,148.59,148.59,148.57,148.59,3800.0,105.0578,105.0578,105.0436,105.0578,3800.0
2007-04-23 13:05:00,148.55,148.61,148.55,148.57,9900.0,105.0295,105.0719,105.0295,105.0436,9900.0
2007-04-23 13:10:00,148.59,148.62,148.59,148.62,5500.0,105.0578,105.079,105.0578,105.079,5500.0
2007-04-23 13:15:00,148.61,148.69,148.61,148.69,14800.0,105.0719,105.1285,105.0719,105.1285,14800.0
2007-04-23 13:20:00,148.69,148.69,148.64,148.64,3300.0,105.1285,105.1285,105.0931,105.0931,3300.0
2007-04-23 13:25:00,148.64,148.64,148.62,148.62,4300.0,105.0931,105.0931,105.079,105.079,4300.0
2007-04-23 13:30:00,148.62,148.62,148.55,148.58,7700.0,105.079,105.079,105.0295,105.0507,7700.0
2007-04-23 13:35:00,148.59,148.59,148.57,148.57,3700.0,105.0578,105.0578,105.0436,105.0436,3700.0
2007-04-23 13:40:00,148.57,148.57,148.42,148.44,9300.0,105.0436,105.0436,104.9376,104.9517,9300.0
2007-04-23 13:45:00,148.49,148.49,148.45,148.47,2700.0,104.9871,104.9871,104.9588,104.9729,2700.0
2007-04-23 13:50:00,148.5,148.5,148.33,148.33,8400.0,104.9941,104.9941,104.8739,104.8739,8400.0
2007-04-23 13:55:00,148.33,148.38,148.33,148.33,13600.0,104.8739,104.9093,104.8739,104.8739,13600.0
2007-04-23 14:00:00,148.3,148.3,148.2,148.27,52200.0,104.8527,104.8527,104.782,104.8315,52200.0
2007-04-23 14:05:00,148.27,148.35,148.27,148.33,10700.0,104.8315,104.8881,104.8315,104.8739,10700.0
2007-04-23 14:10:00,148.33,148.35,148.25,148.26,28900.0,104.8739,104.8881,104.8174,104.8244,28900.0
2007-04-23 14:15:00,148.28,148.28,148.23,148.28,15900.0,104.8386,104.8386,104.8032,104.8386,15900.0
2007-04-23 14:20:00,148.28,148.3,148.22,148.25,38700.0,104.8386,104.8527,104.7962,104.8174,38700.0
2007-04-23 14:25:00,148.23,148.27,148.22,148.22,7400.0,104.8032,104.8315,104.7962,104.7962,7400.0
2007-04-23 14:30:00,148.26,148.33,148.24,148.33,4500.0,104.8244,104.8739,104.8103,104.8739,4500.0
2007-04-23 14:35:00,148.34,148.41,148.34,148.39,5800.0,104.881,104.9305,104.881,104.9164,5800.0
2007-04-23 14:40:00,148.38,148.4,148.36,148.37,3600.0,104.9093,104.9234,104.8951,104.9022,3600.0
2007-04-23 14:45:00,148.36,148.45,148.36,148.45,8200.0,104.8951,104.9588,104.8951,104.9588,8200.0
2007-04-23 14:50:00,148.43,148.43,148.4,148.4,11900.0,104.9446,104.9446,104.9234,104.9234,11900.0
2007-04-23 14:55:00,148.42,148.43,148.4,148.42,5000.0,104.9376,104.9446,104.9234,104.9376,5000.0
2007-04-23 15:00:00,148.41,148.41,148.3,148.34,7400.0,104.9305,104.9305,104.8527,104.881,7400.0
2007-04-23 15:05:00,148.34,148.45,148.34,148.45,5400.0,104.881,104.9588,104.881,104.9588,5400.0
2007-04-23 15:10:00,148.44,148.45,148.39,148.41,6000.0,104.9517,104.9588,104.9164,104.9305,6000.0
2007-04-23 15:15:00,148.4,148.43,148.35,148.38,3500.0,104.9234,104.9446,104.8881,104.9093,3500.0
2007-04-23 15:20:00,148.36,148.39,148.34,148.39,21300.0,104.8951,104.9164,104.881,104.9164,21300.0
2007-04-23 15:25:00,148.4,148.53,148.4,148.52,42200.0,104.9234,105.0153,104.9234,105.0083,42200.0
2007-04-23 15:30:00,148.51,148.52,148.45,148.5,15600.0,105.0012,105.0083,104.9588,104.9941,15600.0
2007-04-23 15:35:00,148.48,148.51,148.46,148.5,19800.0,104.98,105.0012,104.9658,104.9941,19800.0
2007-04-23 15:40:00,148.48,148.48,148.39,148.4,15000.0,104.98,104.98,104.9164,104.9234,15000.0
2007-04-23 15:45:00,148.41,148.41,148.34,148.37,4300.0,104.9305,104.9305,104.881,104.9022,4300.0
2007-04-23 15:50:00,148.37,148.39,148.34,148.34,4900.0,104.9022,104.9164,104.881,104.881,4900.0
2007-04-23 15:55:00,148.31,148.34,148.27,148.33,7700.0,104.8598,104.881,104.8315,104.8739,7700.0
2007-04-23 16:00:00,148.38,148.38,148.38,148.38,1500.0,104.9093,104.9093,104.9093,104.9093,1500.0
2007-04-23 16:05:00,148.38,148.38,148.38,148.38,0.0,104.9093,104.9093,104.9093,104.9093,0.0
2007-04-23 16:10:00,148.29,148.34,148.29,148.34,1100.0,104.8457,104.881,104.8457,104.881,1100.0
2007-04-24 09:30:00,148.45,148.45,148.32,148.35,10700.0,104.9588,104.9588,104.8669,104.8881,10700.0
2007-04-24 09:35:00,148.39,148.49,148.33,148.39,8300.0,104.9164,104.9871,104.8739,104.9164,8300.0
2007-04-24 09:40:00,148.35,148.42,148.27,148.33,10800.0,104.8881,104.9376,104.8315,104.8739,10800.0
2007-04-24 09:45:00,148.3,148.3,148.22,148.25,13300.0,104.8527,104.8527,104.7962,104.8174,13300.0
2007-04-24 09:50:00,148.23,148.28,148.18,148.22,6400.0,104.8032,104.8386,104.7679,104.7962,6400.0
2007-04-24 09:55:00,148.23,148.26,148.07,148.26,9100.0,104.8032,104.8244,104.6901,104.8244,9100.0
2007-04-24 10:00:00,148.26,148.26,147.84,147.92,122200.0,104.8244,104.8244,104.5275,104.5841,122200.0
2007-04-24 10:05:00,147.9,148.0,147.77,147.77,40600.0,104.5699,104.6406,104.478,104.478,40600.0
2007-04-24 10:10:00,147.82,148.0,147.81,147.93,43000.0,104.5134,104.6406,104.5063,104.5911,43000.0
2007-04-24 10:15:00,147.92,148.0,147.91,147.94,7200.0,104.5841,104.6406,104.577,104.5982,7200.0
2007-04-24 10:20:00,147.91,147.96,147.63,147.64,6500.0,104.577,104.6123,104.379,104.3861,6500.0
2007-04-24 10:25:00,147.62,147.71,147.6,147.7,7800.0,104.3719,104.4356,104.3578,104.4285,7800.0
2007-04-24 10:30:00,147.63,147.66,147.55,147.66,9600.0,104.379,104.4002,104.3225,104.4002,9600.0
2007-04-24 10:35:00,147.66,147.79,147.59,147.77,24100.0,104.4002,104.4921,104.3507,104.478,24100.0
2007-04-24 10:40:00,147.75,147.77,147.7,147.77,16800.0,104.4639,104.478,104.4285,104.478,16800.0
2007-04-24 10:45:00,147.73,147.83,147.73,147.8,9800.0,104.4497,104.5204,104.4497,104.4992,9800.0
2007-04-24 10:50:00,147.8,147.82,147.75,147.81,10800.0,104.4992,104.5134,104.4639,104.5063,10800.0
2007-04-24 10:55:00,147.81,147.81,147.71,147.72,15700.0,104.5063,104.5063,104.4356,104.4426,15700.0
2007-04-24 11:00:00,147.72,147.8,147.66,147.8,2100.0,104.4426,104.4992,104.4002,104.4992,2100.0
2007-04-24 11:05:00,147.87,147.93,147.87,147.9,5700.0,104.5487,104.5911,104.5487,104.5699,5700.0
2007-04-24 11:10:00,147.87,147.98,147.87,147.92,4500.0,104.5487,104.6265,104.5487,104.5841,4500.0
2007-04-24 11:15:00,147.95,147.95,147.82,147.82,48700.0,104.6053,104.6053,104.5134,104.5134,48700.0
2007-04-24 11:20:00,147.88,147.88,147.83,147.85,2700.0,104.5558,104.5558,104.5204,104.5346,2700.0
2007-04-24 11:25:00,147.88,147.99,147.88,147.98,1900.0,104.5558,104.6335,104.5558,104.6265,1900.0
2007-04-24 11:30:00,148.05,148.07,148.0,148.05,9500.0,104.676,104.6901,104.6406,104.676,9500.0
2007-04-24 11:35:00,148.03,148.03,147.95,147.95,3000.0,104.6618,104.6618,104.6053,104.6053,3000.0
2007-04-24 11:40:00,147.95,148.08,147.95,148.06,5100.0,104.6053,104.6972,104.6053,104.683,5100.0
2007-04-24 11:45:00,148.06,148.06,147.99,148.0,39400.0,104.683,104.683,104.6335,104.6406,39400.0
2007-04-24 11:50:00,148.0,148.05,148.0,148.05,9300.0,104.6406,104.676,104.6406,104.676,9300.0
2007-04-24 11:55:00,148.05,148.08,147.98,148.02,10000.0,104.676,104.6972,104.6265,104.6548,10000.0
2007-04-24 12:00:00,148.02,148.12,147.97,148.06,23100.0,104.6548,104.7255,104.6194,104.683,23100.0
2007-04-24 12:05:00,148.07,148.22,148.06,148.16,17100.0,104.6901,104.7962,104.683,104.7537,17100.0
2007-04-24 12:10:00,148.17,148.29,148.17,148.22,8400.0,104.7608,104.8457,104.7608,104.7962,8400.0
2007-04-24 12:15:00,148.23,148.28,148.21,148.28,4400.0,104.8032,104.8386,104.7891,104.8386,4400.0
2007-04-24 12:20:00,148.27,148.31,148.27,148.3,6400.0,104.8315,104.8598,104.8315,104.8527,6400.0
2007-04-24 12:25:00,148.3,148.45,148.3,148.33,12300.0,104.8527,104.9588,104.8527,104.8739,12300.0
2007-04-24 12:30:00,148.35,148.35,148.3,148.35,8000.0,104.8881,104.8881,104.8527,104.8881,8000.0
2007-04-24 12:35:00,148.32,148.32,148.28,148.28,2900.0,104.8669,104.8669,104.8386,104.8386,2900.0
2007-04-24 12:40:00,148.28,148.28,148.21,148.22,6600.0,104.8386,104.8386,104.7891,104.7962,6600.0
2007-04-24 12:45:00,148.23,148.23,148.13,148.13,5100.0,104.8032,104.8032,104.7325,104.7325,5100.0
2007-04-24 12:50:00,148.15,148.21,148.11,148.18,41200.0,104.7467,104.7891,104.7184,104.7679,41200.0
2007-04-24 12:55:00,148.17,148.21,148.14,148.19,46900.0,104.7608,104.7891,104.7396,104.775,46900.0
2007-04-24 13:00:00,148.21,148.21,148.12,148.12,6100.0,104.7891,104.7891,104.7255,104.7255,6100.0
2007-04-24 13:05:00,148.06,148.13,148.04,148.13,5500.0,104.683,104.7325,104.6689,104.7325,5500.0
2007-04-24 13:10:00,148.13,148.18,148.07,148.07,7100.0,104.7325,104.7679,104.6901,104.6901,7100.0
2007-04-24 13:15:00,148.04,148.09,148.01,148.09,8500.0,104.6689,104.7042,104.6477,104.7042,8500.0
2007-04-24 13:20:00,148.05,148.05,147.97,148.03,12400.0,104.676,104.676,104.6194,104.6618,12400.0
2007-04-24 13:25:00,148.05,148.11,148.05,148.08,1800.0,104.676,104.7184,104.676,104.6972,1800.0
2007-04-24 13:30:00,148.12,148.22,148.11,148.22,6300.0,104.7255,104.7962,104.7184,104.7962,6300.0
2007-04-24 13:35:00,148.2,148.31,148.19,148.22,5100.0,104.782,104.8598,104.775,104.7962,5100.0
2007-04-24 13:40:00,148.25,148.26,148.25,148.25,400.0,104.8174,104.8244,104.8174,104.8174,400.0
2007-04-24 13:45:00,148.18,148.23,148.15,148.23,6800.0,104.7679,104.8032,104.7467,104.8032,6800.0
2007-04-24 13:50:00,148.23,148.26,148.18,148.2,29200.0,104.8032,104.8244,104.7679,104.782,29200.0
2007-04-24 13:55:00,148.22,148.28,148.21,148.28,3200.0,104.7962,104.8386,104.7891,104.8386,3200.0
2007-04-24 14:00:00,148.3,148.3,148.22,148.28,3500.0,104.8527,104.8527,104.7962,104.8386,3500.0
2007-04-24 14:05:00,148.32,148.39,148.32,148.39,3700.0,104.8669,104.9164,104.8669,104.9164,3700.0
2007-04-24 14:10:00,148.4,148.52,148.4,148.52,10400.0,104.9234,105.0083,104.9234,105.0083,10400.0
2007-04-24 14:15:00,148.5,148.6,148.44,148.44,12200.0,104.9941,105.0648,104.9517,104.9517,12200.0
2007-04-24 14:20:00,148.47,148.47,148.39,148.42,19300.0,104.9729,104.9729,104.9164,104.9376,19300.0
2007-04-24 14:25:00,148.42,148.46,148.42,148.45,6800.0,104.9376,104.9658,104.9376,104.9588,6800.0
2007-04-24 14:30:00,148.43,148.47,148.43,148.43,6300.0,104.9446,104.9729,104.9446,104.9446,6300.0
2007-04-24 14:35:00,148.42,148.5,148.42,148.49,3200.0,104.9376,104.9941,104.9376,104.9871,3200.0
2007-04-24 14:40:00,148.48,148.48,148.35,148.38,5500.0,104.98,104.98,104.8881,104.9093,5500.0
2007-04-24 14:45:00,148.35,148.35,148.29,148.33,7100.0,104.8881,104.8881,104.8457,104.8739,7100.0
2007-04-24 14:50:00,148.31,148.34,148.26,148.32,3400.0,104.8598,104.881,104.8244,104.8669,3400.0
2007-04-24 14:55:00,148.34,148.37,148.33,148.35,2500.0,104.881,104.9022,104.8739,104.8881,2500.0
2007-04-24 15:00:00,148.35,148.4,148.33,148.4,3300.0,104.8881,104.9234,104.8739,104.9234,3300.0
2007-04-24 15:05:00,148.38,148.45,148.38,148.4,3200.0,104.9093,104.9588,104.9093,104.9234,3200.0
2007-04-24 15:10:00,148.42,148.46,148.4,148.43,18800.0,104.9376,104.9658,104.9234,104.9446,18800.0
2007-04-24 15:15:00,148.41,148.42,148.32,148.34,10600.0,104.9305,104.9376,104.8669,104.881,10600.0
2007-04-24 15:20:00,148.35,148.37,148.32,148.35,1300.0,104.8881,104.9022,104.8669,104.8881,1300.0
2007-04-24 15:25:00,148.41,148.44,148.34,148.37,5900.0,104.9305,104.9517,104.881,104.9022,5900.0
2007-04-24 15:30:00,148.35,148.44,148.33,148.42,4800.0,104.8881,104.9517,104.8739,104.9376,4800.0
2007-04-24 15:35:00,148.38,148.42,148.37,148.42,2700.0,104.9093,104.9376,104.9022,104.9376,2700.0
2007-04-24 15:40:00,148.41,148.41,148.25,148.25,8200.0,104.9305,104.9305,104.8174,104.8174,8200.0
2007-04-24 15:45:00,148.28,148.3,148.2,148.22,6200.0,104.8386,104.8527,104.782,104.7962,6200.0
2007-04-24 15:50:00,148.2,148.22,148.15,148.2,4300.0,104.782,104.7962,104.7467,104.782,4300.0
2007-04-24 15:55:00,148.2,148.25,148.18,148.23,7400.0,104.782,104.8174,104.7679,104.8032,7400.0
2007-04-24 16:00:00,148.32,148.32,148.32,148.32,2800.0,104.8669,104.8669,104.8669,104.8669,2800.0
2007-04-24 16:05:00,148.36,148.36,148.36,148.36,100.0,104.8951,104.8951,104.8951,104.8951,100.0
2007-04-24 16:10:00,148.36,148.36,148.36,148.36,0.0,104.8951,104.8951,104.8951,104.8951,0.0
2007-04-25 09:30:00,149.0,149.0,148.92,149.0,18800.0,105.3476,105.3476,105.2911,105.3476,18800.0
2007-04-25 09:35:00,149.0,149.18,148.88,148.88,10900.0,105.3476,105.4749,105.2628,105.2628,10900.0
2007-04-25 09:40:00,148.91,148.95,148.88,148.9,9200.0,105.284,105.3123,105.2628,105.2769,9200.0
2007-04-25 09:45:00,148.86,148.86,148.77,148.82,16000.0,105.2487,105.2487,105.185,105.2204,16000.0
2007-04-25 09:50:00,148.81,148.81,148.74,148.75,12400.0,105.2133,105.2133,105.1638,105.1709,12400.0
2007-04-25 09:55:00,148.77,148.88,148.77,148.79,3600.0,105.185,105.2628,105.185,105.1992,3600.0
2007-04-25 10:00:00,148.76,148.86,148.58,148.78,80500.0,105.178,105.2487,105.0507,105.1921,80500.0
2007-04-25 10:05:00,148.78,148.82,148.62,148.68,10200.0,105.1921,105.2204,105.079,105.1214,10200.0
2007-04-25 10:10:00,148.66,148.66,148.46,148.47,19300.0,105.1073,105.1073,104.9658,104.9729,19300.0
2007-04-25 10:15:00,148.47,148.55,148.38,148.53,18400.0,104.9729,105.0295,104.9093,105.0153,18400.0
2007-04-25 10:20:00,148.49,148.6,148.48,148.6,5900.0,104.9871,105.0648,104.98,105.0648,5900.0
2007-04-25 10:25:00,148.55,148.61,148.51,148.61,4000.0,105.0295,105.0719,105.0012,105.0719,4000.0
2007-04-25 10:30:00,148.58,148.66,148.58,148.66,25200.0,105.0507,105.1073,105.0507,105.1073,25200.0
2007-04-25 10:35:00,148.7,148.71,148.62,148.68,7300.0,105.1355,105.1426,105.079,105.1214,7300.0
2007-04-25 10:40:00,148.65,148.67,148.55,148.63,6600.0,105.1002,105.1143,105.0295,105.086,6600.0
2007-04-25 10:45:00,148.64,148.73,148.62,148.71,7100.0,105.0931,105.1567,105.079,105.1426,7100.0
2007-04-25 10:50:00,148.73,148.73,148.62,148.64,6300.0,105.1567,105.1567,105.079,105.0931,6300.0
2007-04-25 10:55:00,148.63,148.69,148.61,148.61,2300.0,105.086,105.1285,105.0719,105.0719,2300.0
2007-04-25 11:00:00,148.61,148.75,148.61,148.75,9200.0,105.0719,105.1709,105.0719,105.1709,9200.0
2007-04-25 11:05:00,148.74,148.89,148.74,148.84,14600.0,105.1638,105.2699,105.1638,105.2345,14600.0
2007-04-25 11:10:00,148.82,148.83,148.75,148.8,7300.0,105.2204,105.2275,105.1709,105.2062,7300.0
2007-04-25 11:15:00,148.78,148.8,148.7,148.78,14900.0,105.1921,105.2062,105.1355,105.1921,14900.0
2007-04-25 11:20:00,148.77,148.8,148.75,148.79,2400.0,105.185,105.2062,105.1709,105.1992,2400.0
2007-04-25 11:25:00,148.81,148.86,148.78,148.81,4100.0,105.2133,105.2487,105.1921,105.2133,4100.0
2007-04-25 11:30:00,148.81,148.87,148.79,148.86,7600.0,105.2133,105.2557,105.1992,105.2487,7600.0
2007-04-25 11:35:00,148.83,148.86,148.79,148.79,5400.0,105.2275,105.2487,105.1992,105.1992,5400.0
2007-04-25 11:40:00,148.76,148.81,148.75,148.81,134800.0,105.178,105.2133,105.1709,105.2133,134800.0
2007-04-25 11:45:00,148.82,148.91,148.81,148.88,76100.0,105.2204,105.284,105.2133,105.2628,76100.0
2007-04-25 11:50:00,148.91,149.01,148.91,149.01,2000.0,105.284,105.3547,105.284,105.3547,2000.0
2007-04-25 11:55:00,148.97,149.11,148.97,149.09,6200.0,105.3264,105.4254,105.3264,105.4113,6200.0
2007-04-25 12:00:00,149.08,149.09,148.98,149.01,3300.0,105.4042,105.4113,105.3335,105.3547,3300.0
2007-04-25 12:05:00,149.01,149.01,148.95,148.95,20400.0,105.3547,105.3547,105.3123,105.3123,20400.0
2007-04-25 12:10:00,148.96,148.99,148.94,148.99,31900.0,105.3194,105.3406,105.3052,105.3406,31900.0
2007-04-25 12:15:00,149.03,149.04,149.01,149.01,3000.0,105.3689,105.3759,105.3547,105.3547,3000.0
2007-04-25 12:20:00,149.02,149.02,148.98,148.99,3700.0,105.3618,105.3618,105.3335,105.3406,3700.0
2007-04-25 12:25:00,148.97,149.01,148.96,148.99,2100.0,105.3264,105.3547,105.3194,105.3406,2100.0
2007-04-25 12:30:00,148.97,148.99,148.93,148.93,7100.0,105.3264,105.3406,105.2982,105.2982,7100.0
2007-04-25 12:35:00,148.95,148.96,148.94,148.95,1500.0,105.3123,105.3194,105.3052,105.3123,1500.0
2007-04-25 12:40:00,148.96,148.99,148.96,148.98,2900.0,105.3194,105.3406,105.3194,105.3335,2900.0
2007-04-25 12:45:00,148.97,149.02,148.97,149.02,20700.0,105.3264,105.3618,105.3264,105.3618,20700.0
2007-04-25 12:50:00,149.0,149.02,148.97,148.97,900.0,105.3476,105.3618,105.3264,105.3264,900.0
2007-04-25 12:55:00,148.98,149.03,148.98,149.02,10300.0,105.3335,105.3689,105.3335,105.3618,10300.0
2007-04-25 13:00:00,149.02,149.02,149.02,149.02,100.0,105.3618,105.3618,105.3618,105.3618,100.0
2007-04-25 13:05:00,148.99,149.03,148.99,149.01,4700.0,105.3406,105.3689,105.3406,105.3547,4700.0
2007-04-25 13:10:00,149.03,149.08,149.03,149.06,10700.0,105.3689,105.4042,105.3689,105.3901,10700.0
2007-04-25 13:15:00,149.06,149.18,149.06,149.17,10800.0,105.3901,105.4749,105.3901,105.4678,10800.0
2007-04-25 13:20:00,149.18,149.22,149.15,149.15,15700.0,105.4749,105.5032,105.4537,105.4537,15700.0
2007-04-25 13:25:00,149.18,149.21,149.11,149.11,5700.0,105.4749,105.4961,105.4254,105.4254,5700.0
2007-04-25 13:30:00,149.12,149.15,149.12,149.12,3900.0,105.4325,105.4537,105.4325,105.4325,3900.0
2007-04-25 13:35:00,149.12,149.15,149.11,149.13,3500.0,105.4325,105.4537,105.4254,105.4396,3500.0
2007-04-25 13:40:00,149.1,149.1,149.05,149.1,3900.0,105.4183,105.4183,105.383,105.4183,3900.0
2007-04-25 13:45:00,149.12,149.17,149.12,149.17,6500.0,105.4325,105.4678,105.4325,105.4678,6500.0
2007-04-25 13:50:00,149.18,149.19,149.16,149.18,3200.0,105.4749,105.482,105.4608,105.4749,3200.0
2007-04-25 13:55:00,149.17,149.3,149.17,149.28,9200.0,105.4678,105.5598,105.4678,105.5456,9200.0
2007-04-25 14:00:00,149.26,149.33,149.22,149.27,14900.0,105.5315,105.581,105.5032,105.5385,14900.0
2007-04-25 14:05:00,149.3,149.45,149.3,149.39,15400.0,105.5598,105.6658,105.5598,105.6234,15400.0
2007-04-25 14:10:00,149.4,149.4,149.36,149.38,10300.0,105.6305,105.6305,105.6022,105.6163,10300.0
2007-04-25 14:15:00,149.39,149.39,149.35,149.38,2900.0,105.6234,105.6234,105.5951,105.6163,2900.0
2007-04-25 14:20:00,149.35,149.38,149.33,149.37,3500.0,105.5951,105.6163,105.581,105.6092,3500.0
2007-04-25 14:25:00,149.39,149.42,149.38,149.42,3500.0,105.6234,105.6446,105.6163,105.6446,3500.0
2007-04-25 14:30:00,149.41,149.48,149.41,149.47,3600.0,105.6375,105.687,105.6375,105.68,3600.0
2007-04-25 14:35:00,149.5,149.51,149.42,149.45,6200.0,105.7012,105.7082,105.6446,105.6658,6200.0
2007-04-25 14:40:00,149.44,149.52,149.43,149.51,2800.0,105.6587,105.7153,105.6517,105.7082,2800.0
2007-04-25 14:45:00,149.53,149.54,149.5,149.53,3100.0,105.7224,105.7294,105.7012,105.7224,3100.0
2007-04-25 14:50:00,149.53,149.53,149.49,149.53,8300.0,105.7224,105.7224,105.6941,105.7224,8300.0
2007-04-25 14:55:00,149.53,149.61,149.52,149.55,3900.0,105.7224,105.7789,105.7153,105.7365,3900.0
2007-04-25 15:00:00,149.55,149.69,149.54,149.69,64800.0,105.7365,105.8355,105.7294,105.8355,64800.0
2007-04-25 15:05:00,149.71,149.75,149.65,149.74,7600.0,105.8496,105.8779,105.8072,105.8708,7600.0
2007-04-25 15:10:00,149.74,149.74,149.61,149.65,7400.0,105.8708,105.8708,105.7789,105.8072,7400.0
2007-04-25 15:15:00,149.67,149.71,149.66,149.66,3200.0,105.8214,105.8496,105.8143,105.8143,3200.0
2007-04-25 15:20:00,149.64,149.76,149.6,149.7,14200.0,105.8001,105.885,105.7719,105.8426,14200.0
2007-04-25 15:25:00,149.68,149.8,149.68,149.8,14400.0,105.8284,105.9133,105.8284,105.9133,14400.0
2007-04-25 15:30:00,149.79,149.85,149.78,149.82,4900.0,105.9062,105.9486,105.8991,105.9274,4900.0
2007-04-25 15:35:00,149.84,149.85,149.8,149.85,9600.0,105.9416,105.9486,105.9133,105.9486,9600.0
2007-04-25 15:40:00,149.85,149.88,149.81,149.81,9100.0,105.9486,105.9698,105.9203,105.9203,9100.0
2007-04-25 15:45:00,149.81,149.81,149.73,149.74,46400.0,105.9203,105.9203,105.8638,105.8708,46400.0
2007-04-25 15:50:00,149.74,149.74,149.66,149.68,53800.0,105.8708,105.8708,105.8143,105.8284,53800.0
2007-04-25 15:55:00,149.68,149.8,149.67,149.7,17600.0,105.8284,105.9133,105.8214,105.8426,17600.0
2007-04-25 16:00:00,149.71,149.72,149.63,149.7,10300.0,105.8496,105.8567,105.7931,105.8426,10300.0
2007-04-25 16:05:00,149.7,149.7,149.7,149.7,0.0,105.8426,105.8426,105.8426,105.8426,0.0
2007-04-25 16:10:00,149.7,149.7,149.7,149.7,0.0,105.8426,105.8426,105.8426,105.8426,0.0
2007-04-26 09:30:00,149.81,149.81,149.71,149.81,17600.0,105.9203,105.9203,105.8496,105.9203,17600.0
2007-04-26 09:35:00,149.8,149.87,149.73,149.82,12400.0,105.9133,105.9628,105.8638,105.9274,12400.0
2007-04-26 09:40:00,149.85,149.88,149.83,149.84,2600.0,105.9486,105.9698,105.9345,105.9416,2600.0
2007-04-26 09:45:00,149.76,149.76,149.6,149.66,6300.0,105.885,105.885,105.7719,105.8143,6300.0
2007-04-26 09:50:00,149.65,149.65,149.5,149.5,5100.0,105.8072,105.8072,105.7012,105.7012,5100.0
2007-04-26 09:55:00,149.54,149.55,149.42,149.43,10900.0,105.7294,105.7365,105.6446,105.6517,10900.0
2007-04-26 10:00:00,149.44,149.46,149.34,149.34,11400.0,105.6587,105.6729,105.588,105.588,11400.0
2007-04-26 10:05:00,149.38,149.56,149.38,149.56,15300.0,105.6163,105.7436,105.6163,105.7436,15300.0
2007-04-26 10:10:00,149.55,149.57,149.47,149.56,8200.0,105.7365,105.7507,105.68,105.7436,8200.0
2007-04-26 10:15:00,149.55,149.57,149.44,149.46,3100.0,105.7365,105.7507,105.6587,105.6729,3100.0
2007-04-26 10:20:00,149.5,149.54,149.33,149.54,12300.0,105.7012,105.7294,105.581,105.7294,12300.0
2007-04-26 10:25:00,149.53,149.55,149.49,149.51,8000.0,105.7224,105.7365,105.6941,105.7082,8000.0
2007-04-26 10:30:00,149.54,149.63,149.54,149.63,8200.0,105.7294,105.7931,105.7294,105.7931,8200.0
2007-04-26 10:35:00,149.64,149.72,149.62,149.65,12000.0,105.8001,105.8567,105.786,105.8072,12000.0
2007-04-26 10:40:00,149.69,149.7,149.65,149.69,5800.0,105.8355,105.8426,105.8072,105.8355,5800.0
2007-04-26 10:45:00,149.73,149.77,149.72,149.72,6500.0,105.8638,105.8921,105.8567,105.8567,6500.0
2007-04-26 10:50:00,149.69,149.72,149.68,149.7,7100.0,105.8355,105.8567,105.8284,105.8426,7100.0
2007-04-26 10:55:00,149.7,149.81,149.7,149.81,25200.0,105.8426,105.9203,105.8426,105.9203,25200.0
2007-04-26 11:00:00,149.79,149.81,149.73,149.73,3300.0,105.9062,105.9203,105.8638,105.8638,3300.0
2007-04-26 11:05:00,149.73,149.81,149.73,149.76,1600.0,105.8638,105.9203,105.8638,105.885,1600.0
2007-04-26 11:10:00,149.8,149.89,149.8,149.89,6200.0,105.9133,105.9769,105.9133,105.9769,6200.0
2007-04-26 11:15:00,149.84,149.84,149.75,149.78,3100.0,105.9416,105.9416,105.8779,105.8991,3100.0
2007-04-26 11:20:00,149.74,149.75,149.65,149.67,6600.0,105.8708,105.8779,105.8072,105.8214,6600.0
2007-04-26 11:25:00,149.67,149.71,149.65,149.67,4800.0,105.8214,105.8496,105.8072,105.8214,4800.0
2007-04-26 11:30:00,149.68,149.68,149.6,149.6,5300.0,105.8284,105.8284,105.7719,105.7719,5300.0
2007-04-26 11:35:00,149.62,149.68,149.62,149.68,5800.0,105.786,105.8284,105.786,105.8284,5800.0
2007-04-26 11:40:00,149.68,149.68,149.66,149.67,6200.0,105.8284,105.8284,105.8143,105.8214,6200.0
2007-04-26 11:45:00,149.66,149.71,149.66,149.69,5000.0,105.8143,105.8496,105.8143,105.8355,5000.0
2007-04-26 11:50:00,149.7,149.72,149.68,149.68,1300.0,105.8426,105.8567,105.8284,105.8284,1300.0
2007-04-26 11:55:00,149.65,149.65,149.51,149.58,1900.0,105.8072,105.8072,105.7082,105.7577,1900.0
2007-04-26 12:00:00,149.58,149.66,149.58,149.61,1900.0,105.7577,105.8143,105.7577,105.7789,1900.0
2007-04-26 12:05:00,149.6,149.63,149.59,149.63,10100.0,105.7719,105.7931,105.7648,105.7931,10100.0
2007-04-26 12:10:00,149.65,149.66,149.65,149.66,900.0,105.8072,105.8143,105.8072,105.8143,900.0
2007-04-26 12:15:00,149.64,149.66,149.64,149.66,300.0,105.8001,105.8143,105.8001,105.8143,300.0
2007-04-26 12:20:00,149.7,149.74,149.67,149.73,11000.0,105.8426,105.8708,105.8214,105.8638,11000.0
2007-04-26 12:25:00,149.71,149.71,149.67,149.67,3700.0,105.8496,105.8496,105.8214,105.8214,3700.0
2007-04-26 12:30:00,149.69,149.73,149.68,149.73,4400.0,105.8355,105.8638,105.8284,105.8638,4400.0
2007-04-26 12:35:00,149.74,149.79,149.73,149.74,4900.0,105.8708,105.9062,105.8638,105.8708,4900.0
2007-04-26 12:40:00,149.77,149.77,149.71,149.71,400.0,105.8921,105.8921,105.8496,105.8496,400.0
2007-04-26 12:45:00,149.69,149.69,149.69,149.69,100.0,105.8355,105.8355,105.8355,105.8355,100.0
2007-04-26 12:50:00,149.69,149.71,149.67,149.67,900.0,105.8355,105.8496,105.8214,105.8214,900.0
2007-04-26 12:55:00,149.66,149.69,149.64,149.64,1200.0,105.8143,105.8355,105.8001,105.8001,1200.0
2007-04-26 13:00:00,149.67,149.69,149.64,149.69,7500.0,105.8214,105.8355,105.8001,105.8355,7500.0
2007-04-26 13:05:00,149.66,149.69,149.66,149.67,2900.0,105.8143,105.8355,105.8143,105.8214,2900.0
2007-04-26 13:10:00,149.67,149.69,149.67,149.68,1500.0,105.8214,105.8355,105.8214,105.8284,1500.0
2007-04-26 13:15:00,149.69,149.73,149.69,149.69,3000.0,105.8355,105.8638,105.8355,105.8355,3000.0
2007-04-26 13:20:00,149.7,149.71,149.57,149.58,8800.0,105.8426,105.8496,105.7507,105.7577,8800.0
2007-04-26 13:25:00,149.57,149.57,149.51,149.51,13300.0,105.7507,105.7507,105.7082,105.7082,13300.0
2007-04-26 13:30:00,149.52,149.56,149.5,149.54,5500.0,105.7153,105.7436,105.7012,105.7294,5500.0
2007-04-26 13:35:00,149.57,149.57,149.51,149.52,4600.0,105.7507,105.7507,105.7082,105.7153,4600.0
2007-04-26 13:40:00,149.52,149.52,149.43,149.44,5400.0,105.7153,105.7153,105.6517,105.6587,5400.0
2007-04-26 13:45:00,149.44,149.54,149.44,149.54,5700.0,105.6587,105.7294,105.6587,105.7294,5700.0
2007-04-26 13:50:00,149.56,149.62,149.55,149.58,3700.0,105.7436,105.786,105.7365,105.7577,3700.0
2007-04-26 13:55:00,149.56,149.6,149.56,149.57,3800.0,105.7436,105.7719,105.7436,105.7507,3800.0
2007-04-26 14:00:00,149.56,149.59,149.53,149.56,22800.0,105.7436,105.7648,105.7224,105.7436,22800.0
2007-04-26 14:05:00,149.57,149.69,149.57,149.65,12500.0,105.7507,105.8355,105.7507,105.8072,12500.0
2007-04-26 14:10:00,149.67,149.76,149.64,149.76,8700.0,105.8214,105.885,105.8001,105.885,8700.0
2007-04-26 14:15:00,149.78,149.8,149.75,149.77,3800.0,105.8991,105.9133,105.8779,105.8921,3800.0
2007-04-26 14:20:00,149.79,149.84,149.78,149.81,12600.0,105.9062,105.9416,105.8991,105.9203,12600.0
2007-04-26 14:25:00,149.81,149.85,149.8,149.81,19500.0,105.9203,105.9486,105.9133,105.9203,19500.0
2007-04-26 14:30:00,149.81,149.84,149.73,149.74,46000.0,105.9203,105.9416,105.8638,105.8708,46000.0
2007-04-26 14:35:00,149.77,149.85,149.77,149.85,3300.0,105.8921,105.9486,105.8921,105.9486,3300.0
2007-04-26 14:40:00,149.85,149.96,149.85,149.96,9800.0,105.9486,106.0264,105.9486,106.0264,9800.0
2007-04-26 14:45:00,149.93,150.02,149.93,150.0,4800.0,106.0052,106.0688,106.0052,106.0547,4800.0
2007-04-26 14:50:00,150.02,150.02,149.91,149.91,5100.0,106.0688,106.0688,105.991,105.991,5100.0
2007-04-26 14:55:00,149.91,149.91,149.86,149.88,8400.0,105.991,105.991,105.9557,105.9698,8400.0
2007-04-26 15:00:00,149.91,149.91,149.89,149.91,2200.0,105.991,105.991,105.9769,105.991,2200.0
2007-04-26 15:05:00,149.91,149.92,149.88,149.91,5200.0,105.991,105.9981,105.9698,105.991,5200.0
2007-04-26 15:10:00,149.9,149.99,149.9,149.97,26100.0,105.984,106.0476,105.984,106.0335,26100.0
2007-04-26 15:15:00,149.99,149.99,149.95,149.96,6900.0,106.0476,106.0476,106.0193,106.0264,6900.0
2007-04-26 15:20:00,149.96,149.96,149.93,149.93,1000.0,106.0264,106.0264,106.0052,106.0052,1000.0
2007-04-26 15:25:00,149.9,149.93,149.9,149.93,10100.0,105.984,106.0052,105.984,106.0052,10100.0
2007-04-26 15:30:00,149.94,149.94,149.91,149.93,2600.0,106.0123,106.0123,105.991,106.0052,2600.0
2007-04-26 15:35:00,149.91,149.91,149.8,149.8,8900.0,105.991,105.991,105.9133,105.9133,8900.0
2007-04-26 15:40:00,149.81,149.81,149.75,149.78,16500.0,105.9203,105.9203,105.8779,105.8991,16500.0
2007-04-26 15:45:00,149.77,149.8,149.77,149.8,3200.0,105.8921,105.9133,105.8921,105.9133,3200.0
2007-04-26 15:50:00,149.78,149.78,149.67,149.72,10400.0,105.8991,105.8991,105.8214,105.8567,10400.0
2007-04-26 15:55:00,149.72,149.72,149.63,149.67,3000.0,105.8567,105.8567,105.7931,105.8214,3000.0
2007-04-26 16:00:00,149.63,149.65,149.59,149.64,43800.0,105.7931,105.8072,105.7648,105.8001,43800.0
2007-04-26 16:05:00,149.64,149.64,149.64,149.64,0.0,105.8001,105.8001,105.8001,105.8001,0.0
2007-04-26 16:10:00,149.73,149.84,149.73,149.84,400.0,105.8638,105.9416,105.8638,105.9416,400.0
2007-04-27 09:30:00,149.25,149.42,149.2,149.37,26500.0,105.5244,105.6446,105.4891,105.6092,26500.0
2007-04-27 09:35:00,149.39,149.39,149.27,149.27,4700.0,105.6234,105.6234,105.5385,105.5385,4700.0
2007-04-27 09:40:00,149.26,149.41,149.2,149.41,8200.0,105.5315,105.6375,105.4891,105.6375,8200.0
2007-04-27 09:45:00,149.42,149.42,149.14,149.14,8400.0,105.6446,105.6446,105.4466,105.4466,8400.0
2007-04-27 09:50:00,149.19,149.3,149.19,149.3,5400.0,105.482,105.5598,105.482,105.5598,5400.0
2007-04-27 09:55:00,149.27,149.32,149.27,149.3,36400.0,105.5385,105.5739,105.5385,105.5598,36400.0
2007-04-27 10:00:00,149.34,149.51,149.34,149.45,16700.0,105.588,105.7082,105.588,105.6658,16700.0
2007-04-27 10:05:00,149.44,149.63,149.43,149.53,10800.0,105.6587,105.7931,105.6517,105.7224,10800.0
2007-04-27 10:10:00,149.52,149.52,149.44,149.45,1600.0,105.7153,105.7153,105.6587,105.6658,1600.0
2007-04-27 10:15:00,149.45,149.54,149.45,149.49,9700.0,105.6658,105.7294,105.6658,105.6941,9700.0
2007-04-27 10:20:00,149.5,149.57,149.45,149.46,8800.0,105.7012,105.7507,105.6658,105.6729,8800.0
2007-04-27 10:25:00,149.43,149.48,149.43,149.48,3600.0,105.6517,105.687,105.6517,105.687,3600.0
2007-04-27 10:30:00,149.52,149.56,149.29,149.36,21700.0,105.7153,105.7436,105.5527,105.6022,21700.0
2007-04-27 10:35:00,149.31,149.32,149.25,149.28,7000.0,105.5668,105.5739,105.5244,105.5456,7000.0
2007-04-27 10:40:00,149.26,149.26,149.2,149.23,12700.0,105.5315,105.5315,105.4891,105.5103,12700.0
2007-04-27 10:45:00,149.17,149.22,149.07,149.22,14000.0,105.4678,105.5032,105.3971,105.5032,14000.0
2007-04-27 10:50:00,149.22,149.28,149.18,149.25,15000.0,105.5032,105.5456,105.4749,105.5244,15000.0
2007-04-27 10:55:00,149.26,149.31,149.26,149.26,6500.0,105.5315,105.5668,105.5315,105.5315,6500.0
2007-04-27 11:00:00,149.22,149.34,149.22,149.32,28200.0,105.5032,105.588,105.5032,105.5739,28200.0
2007-04-27 11:05:00,149.32,149.43,149.32,149.39,9700.0,105.5739,105.6517,105.5739,105.6234,9700.0
2007-04-27 11:10:00,149.39,149.42,149.34,149.38,9200.0,105.6234,105.6446,105.588,105.6163,9200.0
2007-04-27 11:15:00,149.35,149.42,149.35,149.4,12000.0,105.5951,105.6446,105.5951,105.6305,12000.0
2007-04-27 11:20:00,149.42,149.5,149.42,149.42,6900.0,105.6446,105.7012,105.6446,105.6446,6900.0
2007-04-27 11:25:00,149.4,149.49,149.34,149.38,10900.0,105.6305,105.6941,105.588,105.6163,10900.0
2007-04-27 11:30:00,149.38,149.39,149.3,149.3,10700.0,105.6163,105.6234,105.5598,105.5598,10700.0
2007-04-27 11:35:00,149.3,149.35,149.3,149.35,3500.0,105.5598,105.5951,105.5598,105.5951,3500.0
2007-04-27 11:40:00,149.32,149.36,149.32,149.35,7300.0,105.5739,105.6022,105.5739,105.5951,7300.0
2007-04-27 11:45:00,149.35,149.39,149.34,149.39,4800.0,105.5951,105.6234,105.588,105.6234,4800.0
2007-04-27 11:50:00,149.4,149.43,149.4,149.43,4400.0,105.6305,105.6517,105.6305,105.6517,4400.0
2007-04-27 11:55:00,149.45,149.56,149.44,149.56,7700.0,105.6658,105.7436,105.6587,105.7436,7700.0
2007-04-27 12:00:00,149.56,149.59,149.51,149.56,7800.0,105.7436,105.7648,105.7082,105.7436,7800.0
2007-04-27 12:05:00,149.52,149.52,149.47,149.47,4500.0,105.7153,105.7153,105.68,105.68,4500.0
2007-04-27 12:10:00,149.47,149.54,149.47,149.54,4500.0,105.68,105.7294,105.68,105.7294,4500.0
2007-04-27 12:15:00,149.5,149.5,149.42,149.46,4000.0,105.7012,105.7012,105.6446,105.6729,4000.0
2007-04-27 12:20:00,149.42,149.42,149.4,149.42,2100.0,105.6446,105.6446,105.6305,105.6446,2100.0
2007-04-27 12:25:00,149.42,149.5,149.42,149.47,9400.0,105.6446,105.7012,105.6446,105.68,9400.0
2007-04-27 12:30:00,149.47,149.5,149.44,149.46,3300.0,105.68,105.7012,105.6587,105.6729,3300.0
2007-04-27 12:35:00,149.46,149.5,149.43,149.5,7700.0,105.6729,105.7012,105.6517,105.7012,7700.0
2007-04-27 12:40:00,149.49,149.69,149.49,149.65,9700.0,105.6941,105.8355,105.6941,105.8072,9700.0
2007-04-27 12:45:00,149.59,149.59,149.55,149.57,3200.0,105.7648,105.7648,105.7365,105.7507,3200.0
2007-04-27 12:50:00,149.55,149.55,149.54,149.54,2100.0,105.7365,105.7365,105.7294,105.7294,2100.0
2007-04-27 12:55:00,149.54,149.55,149.52,149.52,2900.0,105.7294,105.7365,105.7153,105.7153,2900.0
2007-04-27 13:00:00,149.52,149.64,149.52,149.63,5600.0,105.7153,105.8001,105.7153,105.7931,5600.0
2007-04-27 13:05:00,149.63,149.63,149.56,149.56,4300.0,105.7931,105.7931,105.7436,105.7436,4300.0
2007-04-27 13:10:00,149.54,149.57,149.5,149.57,4600.0,105.7294,105.7507,105.7012,105.7507,4600.0
2007-04-27 13:15:00,149.55,149.58,149.55,149.57,8800.0,105.7365,105.7577,105.7365,105.7507,8800.0
2007-04-27 13:20:00,149.56,149.6,149.55,149.59,4100.0,105.7436,105.7719,105.7365,105.7648,4100.0
2007-04-27 13:25:00,149.6,149.66,149.6,149.65,2300.0,105.7719,105.8143,105.7719,105.8072,2300.0
2007-04-27 13:30:00,149.67,149.76,149.66,149.73,32500.0,105.8214,105.885,105.8143,105.8638,32500.0
2007-04-27 13:35:00,149.75,149.82,149.74,149.75,9200.0,105.8779,105.9274,105.8708,105.8779,9200.0
2007-04-27 13:40:00,149.77,149.86,149.76,149.86,7100.0,105.8921,105.9557,105.885,105.9557,7100.0
2007-04-27 13:45:00,149.83,149.83,149.72,149.72,12900.0,105.9345,105.9345,105.8567,105.8567,12900.0
2007-04-27 13:50:00,149.71,149.77,149.69,149.76,9100.0,105.8496,105.8921,105.8355,105.885,9100.0
2007-04-27 13:55:00,149.75,149.75,149.64,149.71,6500.0,105.8779,105.8779,105.8001,105.8496,6500.0
2007-04-27 14:00:00,149.72,149.78,149.66,149.69,5700.0,105.8567,105.8991,105.8143,105.8355,5700.0
2007-04-27 14:05:00,149.69,149.73,149.69,149.73,2400.0,105.8355,105.8638,105.8355,105.8638,2400.0
2007-04-27 14:10:00,149.73,149.73,149.66,149.73,3800.0,105.8638,105.8638,105.8143,105.8638,3800.0
2007-04-27 14:15:00,149.71,149.81,149.71,149.76,5300.0,105.8496,105.9203,105.8496,105.885,5300.0
2007-04-27 14:20:00,149.76,149.93,149.76,149.87,13900.0,105.885,106.0052,105.885,105.9628,13900.0
2007-04-27 14:25:00,149.81,149.84,149.78,149.78,4000.0,105.9203,105.9416,105.8991,105.8991,4000.0
2007-04-27 14:30:00,149.76,149.82,149.74,149.77,6800.0,105.885,105.9274,105.8708,105.8921,6800.0
2007-04-27 14:35:00,149.77,149.81,149.76,149.79,6100.0,105.8921,105.9203,105.885,105.9062,6100.0
2007-04-27 14:40:00,149.79,149.94,149.79,149.87,6600.0,105.9062,106.0123,105.9062,105.9628,6600.0
2007-04-27 14:45:00,149.85,149.89,149.82,149.89,6300.0,105.9486,105.9769,105.9274,105.9769,6300.0
2007-04-27 14:50:00,149.91,149.91,149.82,149.84,4300.0,105.991,105.991,105.9274,105.9416,4300.0
2007-04-27 14:55:00,149.83,149.87,149.82,149.85,7500.0,105.9345,105.9628,105.9274,105.9486,7500.0
2007-04-27 15:00:00,149.86,149.86,149.81,149.82,7200.0,105.9557,105.9557,105.9203,105.9274,7200.0
2007-04-27 15:05:00,149.82,149.83,149.69,149.69,28900.0,105.9274,105.9345,105.8355,105.8355,28900.0
2007-04-27 15:10:00,149.69,149.74,149.69,149.72,13500.0,105.8355,105.8708,105.8355,105.8567,13500.0
2007-04-27 15:15:00,149.72,149.77,149.72,149.73,19000.0,105.8567,105.8921,105.8567,105.8638,19000.0
2007-04-27 15:20:00,149.73,149.73,149.66,149.7,4400.0,105.8638,105.8638,105.8143,105.8426,4400.0
2007-04-27 15:25:00,149.7,149.7,149.62,149.66,11600.0,105.8426,105.8426,105.786,105.8143,11600.0
2007-04-27 15:30:00,149.65,149.75,149.65,149.71,28800.0,105.8072,105.8779,105.8072,105.8496,28800.0
2007-04-27 15:35:00,149.72,149.77,149.7,149.73,16900.0,105.8567,105.8921,105.8426,105.8638,16900.0
2007-04-27 15:40:00,149.73,149.73,149.47,149.47,41800.0,105.8638,105.8638,105.68,105.68,41800.0
2007-04-27 15:45:00,149.5,149.6,149.5,149.59,48000.0,105.7012,105.7719,105.7012,105.7648,48000.0
2007-04-27 15:50:00,149.58,149.66,149.58,149.61,30000.0,105.7577,105.8143,105.7577,105.7789,30000.0
2007-04-27 15:55:00,149.6,149.7,149.57,149.69,28200.0,105.7719,105.8426,105.7507,105.8355,28200.0
2007-04-27 16:00:00,149.63,149.69,149.63,149.69,26100.0,105.7931,105.8355,105.7931,105.8355,26100.0
2007-04-27 16:05:00,149.69,149.77,149.69,149.77,26600.0,105.8355,105.8921,105.8355,105.8921,26600.0
2007-04-27 16:10:00,149.77,149.85,149.77,149.85,17000.0,105.8921,105.9486,105.8921,105.9486,17000.0
2007-04-30 09:30:00,149.79,149.81,149.69,149.73,14400.0,105.9062,105.9203,105.8355,105.8638,14400.0
2007-04-30 09:35:00,149.72,149.72,149.55,149.55,8500.0,105.8567,105.8567,105.7365,105.7365,8500.0
2007-04-30 09:40:00,149.52,149.54,149.37,149.5,10800.0,105.7153,105.7294,105.6092,105.7012,10800.0
2007-04-30 09:45:00,149.47,149.51,149.43,149.44,8300.0,105.68,105.7082,105.6517,105.6587,8300.0
2007-04-30 09:50:00,149.47,149.58,149.45,149.55,36200.0,105.68,105.7577,105.6658,105.7365,36200.0
2007-04-30 09:55:00,149.58,149.6,149.52,149.54,5000.0,105.7577,105.7719,105.7153,105.7294,5000.0
2007-04-30 10:00:00,149.54,149.65,149.54,149.62,16500.0,105.7294,105.8072,105.7294,105.786,16500.0
2007-04-30 10:05:00,149.6,149.6,149.46,149.46,81500.0,105.7719,105.7719,105.6729,105.6729,81500.0
2007-04-30 10:10:00,149.44,149.57,149.44,149.55,2200.0,105.6587,105.7507,105.6587,105.7365,2200.0
2007-04-30 10:15:00,149.55,149.84,149.55,149.79,9400.0,105.7365,105.9416,105.7365,105.9062,9400.0
2007-04-30 10:20:00,149.79,149.82,149.74,149.81,12200.0,105.9062,105.9274,105.8708,105.9203,12200.0
2007-04-30 10:25:00,149.78,149.78,149.72,149.75,7500.0,105.8991,105.8991,105.8567,105.8779,7500.0
2007-04-30 10:30:00,149.75,149.77,149.71,149.73,7200.0,105.8779,105.8921,105.8496,105.8638,7200.0
2007-04-30 10:35:00,149.73,149.9,149.73,149.9,7000.0,105.8638,105.984,105.8638,105.984,7000.0
2007-04-30 10:40:00,149.89,149.91,149.85,149.91,4600.0,105.9769,105.991,105.9486,105.991,4600.0
2007-04-30 10:45:00,149.92,149.92,149.77,149.82,11900.0,105.9981,105.9981,105.8921,105.9274,11900.0
2007-04-30 10:50:00,149.81,149.88,149.74,149.86,7400.0,105.9203,105.9698,105.8708,105.9557,7400.0
2007-04-30 10:55:00,149.89,149.95,149.87,149.92,6300.0,105.9769,106.0193,105.9628,105.9981,6300.0
2007-04-30 11:00:00,149.9,149.9,149.79,149.81,6100.0,105.984,105.984,105.9062,105.9203,6100.0
2007-04-30 11:05:00,149.81,149.91,149.81,149.88,6700.0,105.9203,105.991,105.9203,105.9698,6700.0
2007-04-30 11:10:00,149.86,149.88,149.8,149.8,6600.0,105.9557,105.9698,105.9133,105.9133,6600.0
2007-04-30 11:15:00,149.8,149.85,149.79,149.84,10800.0,105.9133,105.9486,105.9062,105.9416,10800.0
2007-04-30 11:20:00,149.85,149.87,149.81,149.84,6100.0,105.9486,105.9628,105.9203,105.9416,6100.0
2007-04-30 11:25:00,149.85,149.86,149.81,149.85,1100.0,105.9486,105.9557,105.9203,105.9486,1100.0
2007-04-30 11:30:00,149.83,149.85,149.82,149.85,4100.0,105.9345,105.9486,105.9274,105.9486,4100.0
2007-04-30 11:35:00,149.83,149.83,149.72,149.72,6100.0,105.9345,105.9345,105.8567,105.8567,6100.0
2007-04-30 11:40:00,149.72,149.73,149.59,149.61,111500.0,105.8567,105.8638,105.7648,105.7789,111500.0
2007-04-30 11:45:00,149.6,149.65,149.6,149.62,2500.0,105.7719,105.8072,105.7719,105.786,2500.0
2007-04-30 11:50:00,149.63,149.65,149.63,149.65,1900.0,105.7931,105.8072,105.7931,105.8072,1900.0
2007-04-30 11:55:00,149.63,149.65,149.6,149.6,2700.0,105.7931,105.8072,105.7719,105.7719,2700.0
2007-04-30 12:00:00,149.6,149.62,149.6,149.6,4600.0,105.7719,105.786,105.7719,105.7719,4600.0
2007-04-30 12:05:00,149.61,149.63,149.61,149.63,1600.0,105.7789,105.7931,105.7789,105.7931,1600.0
2007-04-30 12:10:00,149.67,149.7,149.67,149.7,800.0,105.8214,105.8426,105.8214,105.8426,800.0
2007-04-30 12:15:00,149.69,149.72,149.69,149.71,3100.0,105.8355,105.8567,105.8355,105.8496,3100.0
2007-04-30 12:20:00,149.68,149.7,149.64,149.67,6800.0,105.8284,105.8426,105.8001,105.8214,6800.0
2007-04-30 12:25:00,149.67,149.77,149.67,149.77,7400.0,105.8214,105.8921,105.8214,105.8921,7400.0
2007-04-30 12:30:00,149.8,149.9,149.8,149.89,16400.0,105.9133,105.984,105.9133,105.9769,16400.0
2007-04-30 12:35:00,149.9,149.9,149.8,149.82,7600.0,105.984,105.984,105.9133,105.9274,7600.0
2007-04-30 12:40:00,149.82,149.86,149.8,149.83,10800.0,105.9274,105.9557,105.9133,105.9345,10800.0
2007-04-30 12:45:00,149.8,149.84,149.79,149.83,5400.0,105.9133,105.9416,105.9062,105.9345,5400.0
2007-04-30 12:50:00,149.82,149.82,149.76,149.81,13300.0,105.9274,105.9274,105.885,105.9203,13300.0
2007-04-30 12:55:00,149.8,149.83,149.76,149.76,4400.0,105.9133,105.9345,105.885,105.885,4400.0
2007-04-30 13:00:00,149.73,149.82,149.73,149.82,8100.0,105.8638,105.9274,105.8638,105.9274,8100.0
2007-04-30 13:05:00,149.82,149.87,149.81,149.86,4900.0,105.9274,105.9628,105.9203,105.9557,4900.0
2007-04-30 13:10:00,149.86,149.86,149.8,149.8,2700.0,105.9557,105.9557,105.9133,105.9133,2700.0
2007-04-30 13:15:00,149.83,149.86,149.83,149.86,4300.0,105.9345,105.9557,105.9345,105.9557,4300.0
2007-04-30 13:20:00,149.86,149.91,149.83,149.83,6200.0,105.9557,105.991,105.9345,105.9345,6200.0
2007-04-30 13:25:00,149.86,149.86,149.75,149.79,7500.0,105.9557,105.9557,105.8779,105.9062,7500.0
2007-04-30 13:30:00,149.78,149.82,149.78,149.82,2600.0,105.8991,105.9274,105.8991,105.9274,2600.0
2007-04-30 13:35:00,149.81,149.81,149.75,149.79,4200.0,105.9203,105.9203,105.8779,105.9062,4200.0
2007-04-30 13:40:00,149.79,149.8,149.78,149.8,4800.0,105.9062,105.9133,105.8991,105.9133,4800.0
2007-04-30 13:45:00,149.8,149.86,149.79,149.86,7200.0,105.9133,105.9557,105.9062,105.9557,7200.0
2007-04-30 13:50:00,149.86,149.86,149.77,149.78,9300.0,105.9557,105.9557,105.8921,105.8991,9300.0
2007-04-30 13:55:00,149.78,149.78,149.65,149.73,11600.0,105.8991,105.8991,105.8072,105.8638,11600.0
2007-04-30 14:00:00,149.74,149.76,149.7,149.74,4600.0,105.8708,105.885,105.8426,105.8708,4600.0
2007-04-30 14:05:00,149.73,149.79,149.7,149.73,30300.0,105.8638,105.9062,105.8426,105.8638,30300.0
2007-04-30 14:10:00,149.72,149.77,149.7,149.73,16400.0,105.8567,105.8921,105.8426,105.8638,16400.0
2007-04-30 14:15:00,149.73,149.75,149.68,149.68,9100.0,105.8638,105.8779,105.8284,105.8284,9100.0
2007-04-30 14:20:00,149.67,149.7,149.59,149.6,8400.0,105.8214,105.8426,105.7648,105.7719,8400.0
2007-04-30 14:25:00,149.59,149.59,149.52,149.54,7000.0,105.7648,105.7648,105.7153,105.7294,7000.0
2007-04-30 14:30:00,149.54,149.58,149.5,149.56,5700.0,105.7294,105.7577,105.7012,105.7436,5700.0
2007-04-30 14:35:00,149.58,149.58,149.33,149.33,11500.0,105.7577,105.7577,105.581,105.581,11500.0
2007-04-30 14:40:00,149.33,149.37,149.27,149.3,16100.0,105.581,105.6092,105.5385,105.5598,16100.0
2007-04-30 14:45:00,149.32,149.33,149.18,149.18,11000.0,105.5739,105.581,105.4749,105.4749,11000.0
2007-04-30 14:50:00,149.18,149.27,149.13,149.26,33700.0,105.4749,105.5385,105.4396,105.5315,33700.0
2007-04-30 14:55:00,149.26,149.28,149.18,149.2,4800.0,105.5315,105.5456,105.4749,105.4891,4800.0
2007-04-30 15:00:00,149.22,149.3,149.19,149.2,12900.0,105.5032,105.5598,105.482,105.4891,12900.0
2007-04-30 15:05:00,149.17,149.19,149.11,149.14,15900.0,105.4678,105.482,105.4254,105.4466,15900.0
2007-04-30 15:10:00,149.15,149.15,148.97,149.01,20400.0,105.4537,105.4537,105.3264,105.3547,20400.0
2007-04-30 15:15:00,149.0,149.08,149.0,149.01,9600.0,105.3476,105.4042,105.3476,105.3547,9600.0
2007-04-30 15:20:00,149.0,149.06,149.0,149.05,5200.0,105.3476,105.3901,105.3476,105.383,5200.0
2007-04-30 15:25:00,149.05,149.05,149.0,149.01,12200.0,105.383,105.383,105.3476,105.3547,12200.0
2007-04-30 15:30:00,149.01,149.05,148.95,148.98,35400.0,105.3547,105.383,105.3123,105.3335,35400.0
2007-04-30 15:35:00,149.02,149.03,148.85,148.85,19000.0,105.3618,105.3689,105.2416,105.2416,19000.0
2007-04-30 15:40:00,148.87,148.87,148.6,148.73,25200.0,105.2557,105.2557,105.0648,105.1567,25200.0
2007-04-30 15:45:00,148.72,148.73,148.69,148.7,19700.0,105.1497,105.1567,105.1285,105.1355,19700.0
2007-04-30 15:50:00,148.69,148.69,148.6,148.68,40400.0,105.1285,105.1285,105.0648,105.1214,40400.0
2007-04-30 15:55:00,148.68,148.69,148.41,148.48,243900.0,105.1214,105.1285,104.9305,104.98,243900.0
2007-04-30 16:00:00,148.44,148.51,148.42,148.45,101700.0,104.9517,105.0012,104.9376,104.9588,101700.0
2007-04-30 16:05:00,148.45,148.45,148.45,148.45,8100.0,104.9588,104.9588,104.9588,104.9588,8100.0
2007-04-30 16:10:00,148.45,148.45,148.45,148.45,0.0,104.9588,104.9588,104.9588,104.9588,0.0
2007-05-01 09:30:00,148.75,148.88,148.7,148.82,67400.0,105.1709,105.2628,105.1355,105.2204,67400.0
2007-05-01 09:35:00,148.81,148.85,148.62,148.62,92400.0,105.2133,105.2416,105.079,105.079,92400.0
2007-05-01 09:40:00,148.63,148.66,148.56,148.56,34900.0,105.086,105.1073,105.0366,105.0366,34900.0
2007-05-01 09:45:00,148.58,148.67,148.57,148.67,15200.0,105.0507,105.1143,105.0436,105.1143,15200.0
2007-05-01 09:50:00,148.62,148.62,148.44,148.44,14400.0,105.079,105.079,104.9517,104.9517,14400.0
2007-05-01 09:55:00,148.44,148.54,148.44,148.48,174800.0,104.9517,105.0224,104.9517,104.98,174800.0
2007-05-01 10:00:00,148.45,148.73,148.16,148.17,129800.0,104.9588,105.1567,104.7537,104.7608,129800.0
2007-05-01 10:05:00,148.18,148.21,148.09,148.16,26300.0,104.7679,104.7891,104.7042,104.7537,26300.0
2007-05-01 10:10:00,148.19,148.34,148.19,148.29,6900.0,104.775,104.881,104.775,104.8457,6900.0
2007-05-01 10:15:00,148.31,148.31,148.17,148.17,7000.0,104.8598,104.8598,104.7608,104.7608,7000.0
2007-05-01 10:20:00,148.25,148.25,147.93,147.93,23900.0,104.8174,104.8174,104.5911,104.5911,23900.0
2007-05-01 10:25:00,147.92,148.01,147.87,148.0,17000.0,104.5841,104.6477,104.5487,104.6406,17000.0
2007-05-01 10:30:00,147.94,148.05,147.94,148.05,15800.0,104.5982,104.676,104.5982,104.676,15800.0
2007-05-01 10:35:00,148.03,148.26,148.03,148.23,3700.0,104.6618,104.8244,104.6618,104.8032,3700.0
2007-05-01 10:40:00,148.2,148.23,148.12,148.13,17900.0,104.782,104.8032,104.7255,104.7325,17900.0
2007-05-01 10:45:00,148.13,148.22,148.12,148.22,3800.0,104.7325,104.7962,104.7255,104.7962,3800.0
2007-05-01 10:50:00,148.2,148.21,148.17,148.2,12100.0,104.782,104.7891,104.7608,104.782,12100.0
2007-05-01 10:55:00,148.18,148.4,148.18,148.38,8400.0,104.7679,104.9234,104.7679,104.9093,8400.0
2007-05-01 11:00:00,148.4,148.4,148.32,148.32,5500.0,104.9234,104.9234,104.8669,104.8669,5500.0
2007-05-01 11:05:00,148.27,148.31,148.24,148.31,2000.0,104.8315,104.8598,104.8103,104.8598,2000.0
2007-05-01 11:10:00,148.32,148.33,148.26,148.28,19700.0,104.8669,104.8739,104.8244,104.8386,19700.0
2007-05-01 11:15:00,148.29,148.4,148.28,148.4,5700.0,104.8457,104.9234,104.8386,104.9234,5700.0
2007-05-01 11:20:00,148.41,148.49,148.31,148.32,32700.0,104.9305,104.9871,104.8598,104.8669,32700.0
2007-05-01 11:25:00,148.35,148.43,148.35,148.4,6600.0,104.8881,104.9446,104.8881,104.9234,6600.0
2007-05-01 11:30:00,148.4,148.56,148.4,148.53,8500.0,104.9234,105.0366,104.9234,105.0153,8500.0
2007-05-01 11:35:00,148.58,148.65,148.56,148.56,5200.0,105.0507,105.1002,105.0366,105.0366,5200.0
2007-05-01 11:40:00,148.57,148.58,148.54,148.54,1100.0,105.0436,105.0507,105.0224,105.0224,1100.0
2007-05-01 11:45:00,148.52,148.54,148.46,148.46,3200.0,105.0083,105.0224,104.9658,104.9658,3200.0
2007-05-01 11:50:00,148.43,148.43,148.32,148.33,2900.0,104.9446,104.9446,104.8669,104.8739,2900.0
2007-05-01 11:55:00,148.33,148.37,148.32,148.32,2100.0,104.8739,104.9022,104.8669,104.8669,2100.0
2007-05-01 12:00:00,148.29,148.33,148.29,148.33,2900.0,104.8457,104.8739,104.8457,104.8739,2900.0
2007-05-01 12:05:00,148.33,148.35,148.29,148.29,3600.0,104.8739,104.8881,104.8457,104.8457,3600.0
2007-05-01 12:10:00,148.28,148.33,148.26,148.33,2600.0,104.8386,104.8739,104.8244,104.8739,2600.0
2007-05-01 12:15:00,148.32,148.41,148.32,148.4,2000.0,104.8669,104.9305,104.8669,104.9234,2000.0
2007-05-01 12:20:00,148.39,148.41,148.33,148.33,4000.0,104.9164,104.9305,104.8739,104.8739,4000.0
2007-05-01 12:25:00,148.33,148.33,148.27,148.27,1100.0,104.8739,104.8739,104.8315,104.8315,1100.0
2007-05-01 12:30:00,148.28,148.28,148.28,148.28,400.0,104.8386,104.8386,104.8386,104.8386,400.0
2007-05-01 12:35:00,148.36,148.36,148.33,148.33,1400.0,104.8951,104.8951,104.8739,104.8739,1400.0
2007-05-01 12:40:00,148.33,148.43,148.33,148.36,5300.0,104.8739,104.9446,104.8739,104.8951,5300.0
2007-05-01 12:45:00,148.38,148.38,148.28,148.28,3800.0,104.9093,104.9093,104.8386,104.8386,3800.0
2007-05-01 12:50:00,148.31,148.31,148.24,148.26,1700.0,104.8598,104.8598,104.8103,104.8244,1700.0
2007-05-01 12:55:00,148.3,148.34,148.28,148.28,5200.0,104.8527,104.881,104.8386,104.8386,5200.0
2007-05-01 13:00:00,148.25,148.25,148.11,148.16,4600.0,104.8174,104.8174,104.7184,104.7537,4600.0
2007-05-01 13:05:00,148.26,148.26,148.21,148.21,1100.0,104.8244,104.8244,104.7891,104.7891,1100.0
2007-05-01 13:10:00,148.19,148.19,148.03,148.07,9200.0,104.775,104.775,104.6618,104.6901,9200.0
2007-05-01 13:15:00,148.06,148.11,147.98,148.11,5400.0,104.683,104.7184,104.6265,104.7184,5400.0
2007-05-01 13:20:00,148.1,148.12,148.03,148.03,3600.0,104.7113,104.7255,104.6618,104.6618,3600.0
2007-05-01 13:25:00,148.07,148.22,148.07,148.18,8900.0,104.6901,104.7962,104.6901,104.7679,8900.0
2007-05-01 13:30:00,148.16,148.24,148.16,148.24,1100.0,104.7537,104.8103,104.7537,104.8103,1100.0
2007-05-01 13:35:00,148.22,148.32,148.22,148.29,8000.0,104.7962,104.8669,104.7962,104.8457,8000.0
2007-05-01 13:40:00,148.28,148.45,148.28,148.41,20200.0,104.8386,104.9588,104.8386,104.9305,20200.0
2007-05-01 13:45:00,148.41,148.41,148.31,148.39,35900.0,104.9305,104.9305,104.8598,104.9164,35900.0
2007-05-01 13:50:00,148.39,148.54,148.37,148.54,6200.0,104.9164,105.0224,104.9022,105.0224,6200.0
2007-05-01 13:55:00,148.48,148.55,148.48,148.53,7000.0,104.98,105.0295,104.98,105.0153,7000.0
2007-05-01 14:00:00,148.48,148.5,148.39,148.42,7500.0,104.98,104.9941,104.9164,104.9376,7500.0
2007-05-01 14:05:00,148.41,148.45,148.41,148.43,4900.0,104.9305,104.9588,104.9305,104.9446,4900.0
2007-05-01 14:10:00,148.42,148.49,148.4,148.49,12000.0,104.9376,104.9871,104.9234,104.9871,12000.0
2007-05-01 14:15:00,148.51,148.51,148.42,148.43,4800.0,105.0012,105.0012,104.9376,104.9446,4800.0
2007-05-01 14:20:00,148.47,148.68,148.47,148.64,10200.0,104.9729,105.1214,104.9729,105.0931,10200.0
2007-05-01 14:25:00,148.6,148.65,148.56,148.62,7800.0,105.0648,105.1002,105.0366,105.079,7800.0
2007-05-01 14:30:00,148.64,148.66,148.6,148.63,19900.0,105.0931,105.1073,105.0648,105.086,19900.0
2007-05-01 14:35:00,148.66,148.85,148.66,148.81,27800.0,105.1073,105.2416,105.1073,105.2133,27800.0
2007-05-01 14:40:00,148.79,148.9,148.78,148.86,11300.0,105.1992,105.2769,105.1921,105.2487,11300.0
2007-05-01 14:45:00,148.84,148.93,148.82,148.88,20200.0,105.2345,105.2982,105.2204,105.2628,20200.0
2007-05-01 14:50:00,148.9,148.9,148.75,148.8,10700.0,105.2769,105.2769,105.1709,105.2062,10700.0
2007-05-01 14:55:00,148.8,148.84,148.8,148.83,3200.0,105.2062,105.2345,105.2062,105.2275,3200.0
2007-05-01 15:00:00,148.81,148.91,148.8,148.8,9400.0,105.2133,105.284,105.2062,105.2062,9400.0
2007-05-01 15:05:00,148.79,148.79,148.68,148.7,3500.0,105.1992,105.1992,105.1214,105.1355,3500.0
2007-05-01 15:10:00,148.7,148.75,148.7,148.71,5700.0,105.1355,105.1709,105.1355,105.1426,5700.0
2007-05-01 15:15:00,148.74,148.76,148.68,148.74,16000.0,105.1638,105.178,105.1214,105.1638,16000.0
2007-05-01 15:20:00,148.73,148.84,148.7,148.7,18800.0,105.1567,105.2345,105.1355,105.1355,18800.0
2007-05-01 15:25:00,148.69,148.74,148.63,148.63,8800.0,105.1285,105.1638,105.086,105.086,8800.0
2007-05-01 15:30:00,148.61,148.7,148.59,148.7,22800.0,105.0719,105.1355,105.0578,105.1355,22800.0
2007-05-01 15:35:00,148.73,148.73,148.63,148.65,8900.0,105.1567,105.1567,105.086,105.1002,8900.0
2007-05-01 15:40:00,148.66,148.83,148.66,148.8,8800.0,105.1073,105.2275,105.1073,105.2062,8800.0
2007-05-01 15:45:00,148.8,148.87,148.8,148.82,21600.0,105.2062,105.2557,105.2062,105.2204,21600.0
2007-05-01 15:50:00,148.8,148.81,148.74,148.74,7900.0,105.2062,105.2133,105.1638,105.1638,7900.0
2007-05-01 15:55:00,148.73,148.78,148.73,148.73,18000.0,105.1567,105.1921,105.1567,105.1567,18000.0
2007-05-01 16:00:00,148.73,148.73,148.73,148.73,0.0,105.1567,105.1567,105.1567,105.1567,0.0
2007-05-01 16:05:00,148.73,148.73,148.73,148.73,0.0,105.1567,105.1567,105.1567,105.1567,0.0
2007-05-01 16:10:00,148.73,148.73,148.73,148.73,0.0,105.1567,105.1567,105.1567,105.1567,0.0
2007-05-02 09:30:00,149.1,149.15,149.0,149.15,43500.0,105.4183,105.4537,105.3476,105.4537,43500.0
2007-05-02 09:35:00,149.22,149.22,149.17,149.21,19700.0,105.5032,105.5032,105.4678,105.4961,19700.0
2007-05-02 09:40:00,149.23,149.26,149.19,149.24,8500.0,105.5103,105.5315,105.482,105.5173,8500.0
2007-05-02 09:45:00,149.27,149.37,149.26,149.32,20900.0,105.5385,105.6092,105.5315,105.5739,20900.0
2007-05-02 09:50:00,149.34,149.35,149.27,149.34,5900.0,105.588,105.5951,105.5385,105.588,5900.0
2007-05-02 09:55:00,149.34,149.4,149.33,149.36,6400.0,105.588,105.6305,105.581,105.6022,6400.0
2007-05-02 10:00:00,149.37,149.61,149.37,149.6,18100.0,105.6092,105.7789,105.6092,105.7719,18100.0
2007-05-02 10:05:00,149.6,149.65,149.54,149.54,27000.0,105.7719,105.8072,105.7294,105.7294,27000.0
2007-05-02 10:10:00,149.54,149.63,149.51,149.59,10100.0,105.7294,105.7931,105.7082,105.7648,10100.0
2007-05-02 10:15:00,149.63,149.65,149.54,149.54,10700.0,105.7931,105.8072,105.7294,105.7294,10700.0
2007-05-02 10:20:00,149.55,149.58,149.54,149.58,6100.0,105.7365,105.7577,105.7294,105.7577,6100.0
2007-05-02 10:25:00,149.62,149.62,149.58,149.58,4000.0,105.786,105.786,105.7577,105.7577,4000.0
2007-05-02 10:30:00,149.59,149.79,149.59,149.77,11600.0,105.7648,105.9062,105.7648,105.8921,11600.0
2007-05-02 10:35:00,149.79,149.92,149.79,149.89,16900.0,105.9062,105.9981,105.9062,105.9769,16900.0
2007-05-02 10:40:00,149.91,149.99,149.91,149.96,12400.0,105.991,106.0476,105.991,106.0264,12400.0
2007-05-02 10:45:00,149.96,149.97,149.92,149.93,3100.0,106.0264,106.0335,105.9981,106.0052,3100.0
2007-05-02 10:50:00,149.94,149.97,149.87,149.88,6000.0,106.0123,106.0335,105.9628,105.9698,6000.0
2007-05-02 10:55:00,149.87,149.91,149.86,149.91,6000.0,105.9628,105.991,105.9557,105.991,6000.0
2007-05-02 11:00:00,149.94,149.94,149.86,149.87,2400.0,106.0123,106.0123,105.9557,105.9628,2400.0
2007-05-02 11:05:00,149.84,149.85,149.81,149.84,8800.0,105.9416,105.9486,105.9203,105.9416,8800.0
2007-05-02 11:10:00,149.84,149.84,149.79,149.81,7000.0,105.9416,105.9416,105.9062,105.9203,7000.0
2007-05-02 11:15:00,149.81,149.86,149.81,149.86,3900.0,105.9203,105.9557,105.9203,105.9557,3900.0
2007-05-02 11:20:00,149.87,149.87,149.82,149.84,4800.0,105.9628,105.9628,105.9274,105.9416,4800.0
2007-05-02 11:25:00,149.84,149.86,149.8,149.8,4500.0,105.9416,105.9557,105.9133,105.9133,4500.0
2007-05-02 11:30:00,149.79,149.82,149.79,149.82,1300.0,105.9062,105.9274,105.9062,105.9274,1300.0
2007-05-02 11:35:00,149.79,149.84,149.78,149.79,4900.0,105.9062,105.9416,105.8991,105.9062,4900.0
2007-05-02 11:40:00,149.79,149.81,149.75,149.76,26300.0,105.9062,105.9203,105.8779,105.885,26300.0
2007-05-02 11:45:00,149.77,149.77,149.73,149.77,31000.0,105.8921,105.8921,105.8638,105.8921,31000.0
2007-05-02 11:50:00,149.77,149.81,149.77,149.79,9700.0,105.8921,105.9203,105.8921,105.9062,9700.0
2007-05-02 11:55:00,149.8,149.81,149.75,149.78,7100.0,105.9133,105.9203,105.8779,105.8991,7100.0
2007-05-02 12:00:00,149.76,149.8,149.74,149.8,18700.0,105.885,105.9133,105.8708,105.9133,18700.0
2007-05-02 12:05:00,149.82,149.82,149.77,149.77,16400.0,105.9274,105.9274,105.8921,105.8921,16400.0
2007-05-02 12:10:00,149.76,149.81,149.76,149.79,11400.0,105.885,105.9203,105.885,105.9062,11400.0
2007-05-02 12:15:00,149.81,149.86,149.81,149.85,2500.0,105.9203,105.9557,105.9203,105.9486,2500.0
2007-05-02 12:20:00,149.84,149.94,149.84,149.89,7300.0,105.9416,106.0123,105.9416,105.9769,7300.0
2007-05-02 12:25:00,149.89,149.92,149.89,149.92,8000.0,105.9769,105.9981,105.9769,105.9981,8000.0
2007-05-02 12:30:00,149.94,149.95,149.9,149.9,3100.0,106.0123,106.0193,105.984,105.984,3100.0
2007-05-02 12:35:00,149.9,149.9,149.8,149.8,6200.0,105.984,105.984,105.9133,105.9133,6200.0
2007-05-02 12:40:00,149.84,149.87,149.8,149.81,3300.0,105.9416,105.9628,105.9133,105.9203,3300.0
2007-05-02 12:45:00,149.82,149.86,149.82,149.86,1000.0,105.9274,105.9557,105.9274,105.9557,1000.0
2007-05-02 12:50:00,149.87,149.89,149.85,149.87,3400.0,105.9628,105.9769,105.9486,105.9628,3400.0
2007-05-02 12:55:00,149.87,149.88,149.83,149.86,36900.0,105.9628,105.9698,105.9345,105.9557,36900.0
2007-05-02 13:00:00,149.87,149.94,149.87,149.94,6800.0,105.9628,106.0123,105.9628,106.0123,6800.0
2007-05-02 13:05:00,149.9,149.96,149.89,149.96,3600.0,105.984,106.0264,105.9769,106.0264,3600.0
2007-05-02 13:10:00,149.97,149.98,149.9,149.92,3500.0,106.0335,106.0405,105.984,105.9981,3500.0
2007-05-02 13:15:00,149.94,149.97,149.94,149.96,1700.0,106.0123,106.0335,106.0123,106.0264,1700.0
2007-05-02 13:20:00,149.97,150.07,149.96,149.98,7400.0,106.0335,106.1042,106.0264,106.0405,7400.0
2007-05-02 13:25:00,149.99,150.03,149.97,149.97,4100.0,106.0476,106.0759,106.0335,106.0335,4100.0
2007-05-02 13:30:00,149.96,150.0,149.95,149.99,2100.0,106.0264,106.0547,106.0193,106.0476,2100.0
2007-05-02 13:35:00,150.03,150.03,150.0,150.0,300.0,106.0759,106.0759,106.0547,106.0547,300.0
2007-05-02 13:40:00,150.05,150.05,149.96,150.01,5000.0,106.09,106.09,106.0264,106.0617,5000.0
2007-05-02 13:45:00,149.99,150.05,149.99,150.02,5900.0,106.0476,106.09,106.0476,106.0688,5900.0
2007-05-02 13:50:00,150.02,150.03,150.02,150.03,1800.0,106.0688,106.0759,106.0688,106.0759,1800.0
2007-05-02 13:55:00,150.05,150.05,149.98,149.99,1500.0,106.09,106.09,106.0405,106.0476,1500.0
2007-05-02 14:00:00,150.0,150.05,149.97,149.97,2500.0,106.0547,106.09,106.0335,106.0335,2500.0
2007-05-02 14:05:00,149.95,150.0,149.95,150.0,4900.0,106.0193,106.0547,106.0193,106.0547,4900.0
2007-05-02 14:10:00,150.01,150.02,150.0,150.02,3800.0,106.0617,106.0688,106.0547,106.0688,3800.0
2007-05-02 14:15:00,150.02,150.09,150.02,150.07,4200.0,106.0688,106.1183,106.0688,106.1042,4200.0
2007-05-02 14:20:00,150.07,150.15,150.07,150.13,11900.0,106.1042,106.1607,106.1042,106.1466,11900.0
2007-05-02 14:25:00,150.13,150.15,150.08,150.13,23800.0,106.1466,106.1607,106.1112,106.1466,23800.0
2007-05-02 14:30:00,150.11,150.12,150.08,150.11,6200.0,106.1325,106.1395,106.1112,106.1325,6200.0
2007-05-02 14:35:00,150.09,150.11,150.05,150.05,21200.0,106.1183,106.1325,106.09,106.09,21200.0
2007-05-02 14:40:00,150.07,150.1,150.05,150.08,13500.0,106.1042,106.1254,106.09,106.1112,13500.0
2007-05-02 14:45:00,150.1,150.11,150.06,150.07,15300.0,106.1254,106.1325,106.0971,106.1042,15300.0
2007-05-02 14:50:00,150.06,150.06,150.01,150.05,9900.0,106.0971,106.0971,106.0617,106.09,9900.0
2007-05-02 14:55:00,150.04,150.05,150.0,150.0,10000.0,106.083,106.09,106.0547,106.0547,10000.0
2007-05-02 15:00:00,150.0,150.02,149.94,149.94,8900.0,106.0547,106.0688,106.0123,106.0123,8900.0
2007-05-02 15:05:00,149.95,149.95,149.85,149.86,24200.0,106.0193,106.0193,105.9486,105.9557,24200.0
2007-05-02 15:10:00,149.87,149.91,149.87,149.9,7800.0,105.9628,105.991,105.9628,105.984,7800.0
2007-05-02 15:15:00,149.9,149.9,149.85,149.87,6100.0,105.984,105.984,105.9486,105.9628,6100.0
2007-05-02 15:20:00,149.86,149.87,149.8,149.85,35500.0,105.9557,105.9628,105.9133,105.9486,35500.0
2007-05-02 15:25:00,149.85,149.94,149.85,149.93,39400.0,105.9486,106.0123,105.9486,106.0052,39400.0
2007-05-02 15:30:00,149.95,149.95,149.91,149.92,30400.0,106.0193,106.0193,105.991,105.9981,30400.0
2007-05-02 15:35:00,149.91,149.91,149.87,149.88,2500.0,105.991,105.991,105.9628,105.9698,2500.0
2007-05-02 15:40:00,149.86,149.86,149.78,149.81,73600.0,105.9557,105.9557,105.8991,105.9203,73600.0
2007-05-02 15:45:00,149.81,149.86,149.8,149.85,53700.0,105.9203,105.9557,105.9133,105.9486,53700.0
2007-05-02 15:50:00,149.82,149.83,149.72,149.76,55000.0,105.9274,105.9345,105.8567,105.885,55000.0
2007-05-02 15:55:00,149.75,149.86,149.74,149.86,18200.0,105.8779,105.9557,105.8708,105.9557,18200.0
2007-05-02 16:00:00,149.83,149.86,149.83,149.86,4500.0,105.9345,105.9557,105.9345,105.9557,4500.0
2007-05-02 16:05:00,149.84,149.84,149.84,149.84,15000.0,105.9416,105.9416,105.9416,105.9416,15000.0
2007-05-02 16:10:00,149.78,149.87,149.75,149.84,20100.0,105.8991,105.9628,105.8779,105.9416,20100.0
2007-05-03 09:30:00,150.22,150.31,150.1,150.22,14400.0,106.2102,106.2739,106.1254,106.2102,14400.0
2007-05-03 09:35:00,150.19,150.2,150.09,150.11,8200.0,106.189,106.1961,106.1183,106.1325,8200.0
2007-05-03 09:40:00,150.1,150.16,149.99,150.04,9400.0,106.1254,106.1678,106.0476,106.083,9400.0
2007-05-03 09:45:00,150.01,150.07,149.97,150.01,9700.0,106.0617,106.1042,106.0335,106.0617,9700.0
2007-05-03 09:50:00,150.01,150.14,149.98,150.12,22400.0,106.0617,106.1537,106.0405,106.1395,22400.0
2007-05-03 09:55:00,150.1,150.18,150.07,150.17,12600.0,106.1254,106.1819,106.1042,106.1749,12600.0
2007-05-03 10:00:00,150.18,150.33,150.09,150.11,117300.0,106.1819,106.288,106.1183,106.1325,117300.0
2007-05-03 10:05:00,150.11,150.29,150.11,150.2,12000.0,106.1325,106.2597,106.1325,106.1961,12000.0
2007-05-03 10:10:00,150.16,150.16,150.03,150.07,6500.0,106.1678,106.1678,106.0759,106.1042,6500.0
2007-05-03 10:15:00,149.99,150.11,149.95,150.09,9300.0,106.0476,106.1325,106.0193,106.1183,9300.0
2007-05-03 10:20:00,150.09,150.11,150.05,150.11,3300.0,106.1183,106.1325,106.09,106.1325,3300.0
2007-05-03 10:25:00,150.1,150.23,150.08,150.21,14900.0,106.1254,106.2173,106.1112,106.2032,14900.0
2007-05-03 10:30:00,150.17,150.17,150.09,150.13,11500.0,106.1749,106.1749,106.1183,106.1466,11500.0
2007-05-03 10:35:00,150.12,150.2,150.07,150.19,15100.0,106.1395,106.1961,106.1042,106.189,15100.0
2007-05-03 10:40:00,150.21,150.45,150.2,150.45,63700.0,106.2032,106.3728,106.1961,106.3728,63700.0
2007-05-03 10:45:00,150.45,150.49,150.4,150.42,20000.0,106.3728,106.4011,106.3375,106.3516,20000.0
2007-05-03 10:50:00,150.41,150.52,150.41,150.5,6300.0,106.3446,106.4223,106.3446,106.4082,6300.0
2007-05-03 10:55:00,150.47,150.57,150.47,150.55,15700.0,106.387,106.4577,106.387,106.4435,15700.0
2007-05-03 11:00:00,150.56,150.57,150.39,150.39,22500.0,106.4506,106.4577,106.3304,106.3304,22500.0
2007-05-03 11:05:00,150.41,150.44,150.41,150.42,26000.0,106.3446,106.3658,106.3446,106.3516,26000.0
2007-05-03 11:10:00,150.41,150.45,150.38,150.45,6800.0,106.3446,106.3728,106.3233,106.3728,6800.0
2007-05-03 11:15:00,150.44,150.47,150.43,150.43,3700.0,106.3658,106.387,106.3587,106.3587,3700.0
2007-05-03 11:20:00,150.42,150.48,150.42,150.48,12300.0,106.3516,106.3941,106.3516,106.3941,12300.0
2007-05-03 11:25:00,150.51,150.59,150.48,150.5,13700.0,106.4153,106.4718,106.3941,106.4082,13700.0
2007-05-03 11:30:00,150.49,150.49,150.42,150.42,3700.0,106.4011,106.4011,106.3516,106.3516,3700.0
2007-05-03 11:35:00,150.42,150.46,150.4,150.4,10500.0,106.3516,106.3799,106.3375,106.3375,10500.0
2007-05-03 11:40:00,150.34,150.4,150.34,150.37,14900.0,106.2951,106.3375,106.2951,106.3163,14900.0
2007-05-03 11:45:00,150.39,150.4,150.36,150.39,8900.0,106.3304,106.3375,106.3092,106.3304,8900.0
2007-05-03 11:50:00,150.43,150.44,150.37,150.37,6400.0,106.3587,106.3658,106.3163,106.3163,6400.0
2007-05-03 11:55:00,150.37,150.48,150.37,150.48,3200.0,106.3163,106.3941,106.3163,106.3941,3200.0
2007-05-03 12:00:00,150.48,150.51,150.32,150.32,5900.0,106.3941,106.4153,106.2809,106.2809,5900.0
2007-05-03 12:05:00,150.32,150.37,150.31,150.33,3200.0,106.2809,106.3163,106.2739,106.288,3200.0
2007-05-03 12:10:00,150.33,150.34,150.29,150.32,1900.0,106.288,106.2951,106.2597,106.2809,1900.0
2007-05-03 12:15:00,150.32,150.41,150.32,150.41,1500.0,106.2809,106.3446,106.2809,106.3446,1500.0
2007-05-03 12:20:00,150.39,150.39,150.36,150.36,5000.0,106.3304,106.3304,106.3092,106.3092,5000.0
2007-05-03 12:25:00,150.34,150.34,150.2,150.2,4600.0,106.2951,106.2951,106.1961,106.1961,4600.0
2007-05-03 12:30:00,150.18,150.24,150.14,150.24,6600.0,106.1819,106.2244,106.1537,106.2244,6600.0
2007-05-03 12:35:00,150.24,150.27,150.21,150.27,2400.0,106.2244,106.2456,106.2032,106.2456,2400.0
2007-05-03 12:40:00,150.27,150.27,150.24,150.24,1000.0,106.2456,106.2456,106.2244,106.2244,1000.0
2007-05-03 12:45:00,150.25,150.28,150.24,150.28,4500.0,106.2314,106.2526,106.2244,106.2526,4500.0
2007-05-03 12:50:00,150.29,150.36,150.25,150.36,12200.0,106.2597,106.3092,106.2314,106.3092,12200.0
2007-05-03 12:55:00,150.37,150.38,150.36,150.36,2100.0,106.3163,106.3233,106.3092,106.3092,2100.0
2007-05-03 13:00:00,150.36,150.42,150.36,150.38,33100.0,106.3092,106.3516,106.3092,106.3233,33100.0
2007-05-03 13:05:00,150.39,150.4,150.38,150.4,2300.0,106.3304,106.3375,106.3233,106.3375,2300.0
2007-05-03 13:10:00,150.38,150.38,150.35,150.35,2000.0,106.3233,106.3233,106.3021,106.3021,2000.0
2007-05-03 13:15:00,150.34,150.34,150.31,150.31,1800.0,106.2951,106.2951,106.2739,106.2739,1800.0
2007-05-03 13:20:00,150.3,150.32,150.25,150.27,4000.0,106.2668,106.2809,106.2314,106.2456,4000.0
2007-05-03 13:25:00,150.27,150.28,150.19,150.24,7600.0,106.2456,106.2526,106.189,106.2244,7600.0
2007-05-03 13:30:00,150.28,150.29,150.23,150.24,20100.0,106.2526,106.2597,106.2173,106.2244,20100.0
2007-05-03 13:35:00,150.26,150.26,150.26,150.26,700.0,106.2385,106.2385,106.2385,106.2385,700.0
2007-05-03 13:40:00,150.3,150.38,150.3,150.38,3300.0,106.2668,106.3233,106.2668,106.3233,3300.0
2007-05-03 13:45:00,150.4,150.46,150.39,150.46,3700.0,106.3375,106.3799,106.3304,106.3799,3700.0
2007-05-03 13:50:00,150.48,150.48,150.39,150.41,1900.0,106.3941,106.3941,106.3304,106.3446,1900.0
2007-05-03 13:55:00,150.42,150.44,150.37,150.4,4300.0,106.3516,106.3658,106.3163,106.3375,4300.0
2007-05-03 14:00:00,150.41,150.41,150.36,150.41,2000.0,106.3446,106.3446,106.3092,106.3446,2000.0
2007-05-03 14:05:00,150.42,150.42,150.34,150.38,3600.0,106.3516,106.3516,106.2951,106.3233,3600.0
2007-05-03 14:10:00,150.38,150.45,150.36,150.45,2300.0,106.3233,106.3728,106.3092,106.3728,2300.0
2007-05-03 14:15:00,150.45,150.47,150.45,150.47,1700.0,106.3728,106.387,106.3728,106.387,1700.0
2007-05-03 14:20:00,150.48,150.48,150.41,150.41,1800.0,106.3941,106.3941,106.3446,106.3446,1800.0
2007-05-03 14:25:00,150.42,150.49,150.42,150.49,4500.0,106.3516,106.4011,106.3516,106.4011,4500.0
2007-05-03 14:30:00,150.5,150.5,150.44,150.44,1200.0,106.4082,106.4082,106.3658,106.3658,1200.0
2007-05-03 14:35:00,150.46,150.47,150.32,150.37,3000.0,106.3799,106.387,106.2809,106.3163,3000.0
2007-05-03 14:40:00,150.37,150.4,150.34,150.36,1700.0,106.3163,106.3375,106.2951,106.3092,1700.0
2007-05-03 14:45:00,150.39,150.45,150.39,150.45,800.0,106.3304,106.3728,106.3304,106.3728,800.0
2007-05-03 14:50:00,150.46,150.51,150.46,150.48,2700.0,106.3799,106.4153,106.3799,106.3941,2700.0
2007-05-03 14:55:00,150.51,150.57,150.47,150.57,35500.0,106.4153,106.4577,106.387,106.4577,35500.0
2007-05-03 15:00:00,150.58,150.62,150.52,150.53,11700.0,106.4648,106.493,106.4223,106.4294,11700.0
2007-05-03 15:05:00,150.56,150.59,150.52,150.52,4400.0,106.4506,106.4718,106.4223,106.4223,4400.0
2007-05-03 15:10:00,150.52,150.54,150.49,150.52,3300.0,106.4223,106.4365,106.4011,106.4223,3300.0
2007-05-03 15:15:00,150.5,150.57,150.5,150.53,5600.0,106.4082,106.4577,106.4082,106.4294,5600.0
2007-05-03 15:20:00,150.56,150.57,150.53,150.56,7600.0,106.4506,106.4577,106.4294,106.4506,7600.0
2007-05-03 15:25:00,150.58,150.59,150.56,150.59,2700.0,106.4648,106.4718,106.4506,106.4718,2700.0
2007-05-03 15:30:00,150.57,150.6,150.53,150.55,10300.0,106.4577,106.4789,106.4294,106.4435,10300.0
2007-05-03 15:35:00,150.55,150.55,150.44,150.44,2400.0,106.4435,106.4435,106.3658,106.3658,2400.0
2007-05-03 15:40:00,150.45,150.47,150.41,150.41,6800.0,106.3728,106.387,106.3446,106.3446,6800.0
2007-05-03 15:45:00,150.42,150.44,150.37,150.37,6400.0,106.3516,106.3658,106.3163,106.3163,6400.0
2007-05-03 15:50:00,150.4,150.45,150.38,150.44,5100.0,106.3375,106.3728,106.3233,106.3658,5100.0
2007-05-03 15:55:00,150.45,150.49,150.45,150.47,10900.0,106.3728,106.4011,106.3728,106.387,10900.0
2007-05-03 16:00:00,150.51,150.54,150.49,150.54,1500.0,106.4153,106.4365,106.4011,106.4365,1500.0
2007-05-03 16:05:00,150.54,150.54,150.54,150.54,0.0,106.4365,106.4365,106.4365,106.4365,0.0
2007-05-03 16:10:00,150.54,150.54,150.54,150.54,0.0,106.4365,106.4365,106.4365,106.4365,0.0
2007-05-04 09:30:00,150.96,151.0,150.82,150.84,34600.0,106.7334,106.7617,106.6344,106.6486,34600.0
2007-05-04 09:35:00,150.86,150.88,150.65,150.72,15700.0,106.6627,106.6769,106.5142,106.5637,15700.0
2007-05-04 09:40:00,150.68,150.89,150.68,150.87,21700.0,106.5355,106.6839,106.5355,106.6698,21700.0
2007-05-04 09:45:00,150.83,150.89,150.8,150.82,28400.0,106.6415,106.6839,106.6203,106.6344,28400.0
2007-05-04 09:50:00,150.85,150.96,150.84,150.95,7400.0,106.6557,106.7334,106.6486,106.7264,7400.0
2007-05-04 09:55:00,150.94,151.02,150.94,151.0,22700.0,106.7193,106.7758,106.7193,106.7617,22700.0
2007-05-04 10:00:00,150.99,151.1,150.91,150.96,17300.0,106.7546,106.8324,106.6981,106.7334,17300.0
2007-05-04 10:05:00,150.97,151.01,150.93,150.94,22200.0,106.7405,106.7688,106.7122,106.7193,22200.0
2007-05-04 10:10:00,150.96,151.08,150.96,151.01,27700.0,106.7334,106.8183,106.7334,106.7688,27700.0
2007-05-04 10:15:00,151.01,151.19,151.01,151.17,25100.0,106.7688,106.896,106.7688,106.8819,25100.0
2007-05-04 10:20:00,151.19,151.24,151.14,151.21,9600.0,106.896,106.9314,106.8607,106.9102,9600.0
2007-05-04 10:25:00,151.21,151.32,151.21,151.27,9100.0,106.9102,106.988,106.9102,106.9526,9100.0
2007-05-04 10:30:00,151.2,151.23,151.14,151.14,5200.0,106.9031,106.9243,106.8607,106.8607,5200.0
2007-05-04 10:35:00,151.14,151.16,151.09,151.09,5700.0,106.8607,106.8748,106.8253,106.8253,5700.0
2007-05-04 10:40:00,151.11,151.12,151.01,151.11,8400.0,106.8395,106.8466,106.7688,106.8395,8400.0
2007-05-04 10:45:00,151.09,151.2,151.09,151.18,12400.0,106.8253,106.9031,106.8253,106.889,12400.0
2007-05-04 10:50:00,151.18,151.22,151.16,151.2,4600.0,106.889,106.9173,106.8748,106.9031,4600.0
2007-05-04 10:55:00,151.24,151.26,151.21,151.21,7000.0,106.9314,106.9455,106.9102,106.9102,7000.0
2007-05-04 11:00:00,151.22,151.26,151.17,151.21,5000.0,106.9173,106.9455,106.8819,106.9102,5000.0
2007-05-04 11:05:00,151.2,151.23,151.1,151.11,10300.0,106.9031,106.9243,106.8324,106.8395,10300.0
2007-05-04 11:10:00,151.11,151.14,151.05,151.07,13500.0,106.8395,106.8607,106.7971,106.8112,13500.0
2007-05-04 11:15:00,151.09,151.1,151.03,151.06,6300.0,106.8253,106.8324,106.7829,106.8041,6300.0
2007-05-04 11:20:00,151.03,151.04,150.99,151.02,10800.0,106.7829,106.79,106.7546,106.7758,10800.0
2007-05-04 11:25:00,151.02,151.02,150.96,151.02,8000.0,106.7758,106.7758,106.7334,106.7758,8000.0
2007-05-04 11:30:00,151.05,151.05,150.99,151.0,8100.0,106.7971,106.7971,106.7546,106.7617,8100.0
2007-05-04 11:35:00,151.0,151.07,150.98,151.03,6600.0,106.7617,106.8112,106.7476,106.7829,6600.0
2007-05-04 11:40:00,151.05,151.08,151.02,151.04,6700.0,106.7971,106.8183,106.7758,106.79,6700.0
2007-05-04 11:45:00,151.03,151.06,150.99,151.06,17600.0,106.7829,106.8041,106.7546,106.8041,17600.0
2007-05-04 11:50:00,151.05,151.05,151.01,151.04,6400.0,106.7971,106.7971,106.7688,106.79,6400.0
2007-05-04 11:55:00,151.02,151.03,150.95,150.96,4600.0,106.7758,106.7829,106.7264,106.7334,4600.0
2007-05-04 12:00:00,150.97,150.99,150.9,150.91,2700.0,106.7405,106.7546,106.691,106.6981,2700.0
2007-05-04 12:05:00,150.9,150.95,150.89,150.93,16900.0,106.691,106.7264,106.6839,106.7122,16900.0
2007-05-04 12:10:00,150.91,150.92,150.85,150.89,6100.0,106.6981,106.7051,106.6557,106.6839,6100.0
2007-05-04 12:15:00,150.91,150.91,150.79,150.79,6200.0,106.6981,106.6981,106.6132,106.6132,6200.0
2007-05-04 12:20:00,150.79,150.82,150.58,150.59,19500.0,106.6132,106.6344,106.4648,106.4718,19500.0
2007-05-04 12:25:00,150.59,150.61,150.48,150.6,16500.0,106.4718,106.486,106.3941,106.4789,16500.0
2007-05-04 12:30:00,150.59,150.6,150.46,150.58,12300.0,106.4718,106.4789,106.3799,106.4648,12300.0
2007-05-04 12:35:00,150.6,150.61,150.56,150.58,4900.0,106.4789,106.486,106.4506,106.4648,4900.0
2007-05-04 12:40:00,150.62,150.67,150.61,150.64,6900.0,106.493,106.5284,106.486,106.5072,6900.0
2007-05-04 12:45:00,150.64,150.65,150.57,150.64,8900.0,106.5072,106.5142,106.4577,106.5072,8900.0
2007-05-04 12:50:00,150.66,150.76,150.66,150.75,8500.0,106.5213,106.592,106.5213,106.585,8500.0
2007-05-04 12:55:00,150.75,150.77,150.71,150.76,7700.0,106.585,106.5991,106.5567,106.592,7700.0
2007-05-04 13:00:00,150.79,150.79,150.71,150.74,5600.0,106.6132,106.6132,106.5567,106.5779,5600.0
2007-05-04 13:05:00,150.73,150.73,150.63,150.66,12000.0,106.5708,106.5708,106.5001,106.5213,12000.0
2007-05-04 13:10:00,150.69,150.76,150.68,150.76,9300.0,106.5425,106.592,106.5355,106.592,9300.0
2007-05-04 13:15:00,150.75,150.78,150.72,150.73,10100.0,106.585,106.6062,106.5637,106.5708,10100.0
2007-05-04 13:20:00,150.74,150.86,150.72,150.83,8000.0,106.5779,106.6627,106.5637,106.6415,8000.0
2007-05-04 13:25:00,150.81,150.84,150.78,150.78,12500.0,106.6274,106.6486,106.6062,106.6062,12500.0
2007-05-04 13:30:00,150.79,150.83,150.76,150.83,8200.0,106.6132,106.6415,106.592,106.6415,8200.0
2007-05-04 13:35:00,150.82,150.82,150.74,150.78,15500.0,106.6344,106.6344,106.5779,106.6062,15500.0
2007-05-04 13:40:00,150.8,150.89,150.77,150.89,13300.0,106.6203,106.6839,106.5991,106.6839,13300.0
2007-05-04 13:45:00,150.88,150.91,150.84,150.86,8600.0,106.6769,106.6981,106.6486,106.6627,8600.0
2007-05-04 13:50:00,150.86,150.86,150.79,150.79,13200.0,106.6627,106.6627,106.6132,106.6132,13200.0
2007-05-04 13:55:00,150.76,150.76,150.58,150.66,16300.0,106.592,106.592,106.4648,106.5213,16300.0
2007-05-04 14:00:00,150.64,150.71,150.59,150.68,11100.0,106.5072,106.5567,106.4718,106.5355,11100.0
2007-05-04 14:05:00,150.66,150.67,150.59,150.59,10300.0,106.5213,106.5284,106.4718,106.4718,10300.0
2007-05-04 14:10:00,150.6,150.67,150.59,150.67,6600.0,106.4789,106.5284,106.4718,106.5284,6600.0
2007-05-04 14:15:00,150.69,150.78,150.69,150.75,18100.0,106.5425,106.6062,106.5425,106.585,18100.0
2007-05-04 14:20:00,150.74,150.75,150.69,150.74,21400.0,106.5779,106.585,106.5425,106.5779,21400.0
2007-05-04 14:25:00,150.72,150.72,150.63,150.69,7800.0,106.5637,106.5637,106.5001,106.5425,7800.0
2007-05-04 14:30:00,150.69,150.75,150.69,150.75,5400.0,106.5425,106.585,106.5425,106.585,5400.0
2007-05-04 14:35:00,150.72,150.74,150.58,150.64,20200.0,106.5637,106.5779,106.4648,106.5072,20200.0
2007-05-04 14:40:00,150.66,150.71,150.64,150.68,7900.0,106.5213,106.5567,106.5072,106.5355,7900.0
2007-05-04 14:45:00,150.64,150.7,150.63,150.68,14000.0,106.5072,106.5496,106.5001,106.5355,14000.0
2007-05-04 14:50:00,150.69,150.69,150.64,150.67,5900.0,106.5425,106.5425,106.5072,106.5284,5900.0
2007-05-04 14:55:00,150.68,150.69,150.66,150.67,6000.0,106.5355,106.5425,106.5213,106.5284,6000.0
2007-05-04 15:00:00,150.69,150.78,150.66,150.77,47600.0,106.5425,106.6062,106.5213,106.5991,47600.0
2007-05-04 15:05:00,150.79,150.81,150.77,150.78,6500.0,106.6132,106.6274,106.5991,106.6062,6500.0
2007-05-04 15:10:00,150.8,150.86,150.8,150.82,8400.0,106.6203,106.6627,106.6203,106.6344,8400.0
2007-05-04 15:15:00,150.82,150.84,150.76,150.78,17400.0,106.6344,106.6486,106.592,106.6062,17400.0
2007-05-04 15:20:00,150.81,150.81,150.78,150.8,25900.0,106.6274,106.6274,106.6062,106.6203,25900.0
2007-05-04 15:25:00,150.8,150.9,150.8,150.88,8900.0,106.6203,106.691,106.6203,106.6769,8900.0
2007-05-04 15:30:00,150.88,150.9,150.85,150.86,11600.0,106.6769,106.691,106.6557,106.6627,11600.0
2007-05-04 15:35:00,150.87,150.87,150.74,150.74,12500.0,106.6698,106.6698,106.5779,106.5779,12500.0
2007-05-04 15:40:00,150.76,150.82,150.64,150.68,24900.0,106.592,106.6344,106.5072,106.5355,24900.0
2007-05-04 15:45:00,150.69,150.69,150.57,150.69,16900.0,106.5425,106.5425,106.4577,106.5425,16900.0
2007-05-04 15:50:00,150.67,150.75,150.67,150.75,16700.0,106.5284,106.585,106.5284,106.585,16700.0
2007-05-04 15:55:00,150.73,150.84,150.71,150.84,27600.0,106.5708,106.6486,106.5567,106.6486,27600.0
2007-05-04 16:00:00,150.87,150.93,150.87,150.92,11500.0,106.6698,106.7122,106.6698,106.7051,11500.0
2007-05-04 16:05:00,150.92,150.92,150.92,150.92,0.0,106.7051,106.7051,106.7051,106.7051,0.0
2007-05-04 16:10:00,150.92,150.92,150.92,150.92,0.0,106.7051,106.7051,106.7051,106.7051,0.0
2007-05-07 09:30:00,151.04,151.15,151.0,151.15,14800.0,106.79,106.8678,106.7617,106.8678,14800.0
2007-05-07 09:35:00,151.14,151.28,151.13,151.21,17100.0,106.8607,106.9597,106.8536,106.9102,17100.0
2007-05-07 09:40:00,151.25,151.39,151.25,151.33,20900.0,106.9385,107.0375,106.9385,106.995,20900.0
2007-05-07 09:45:00,151.32,151.34,151.18,151.25,17100.0,106.988,107.0021,106.889,106.9385,17100.0
2007-05-07 09:50:00,151.28,151.31,151.21,151.31,35800.0,106.9597,106.9809,106.9102,106.9809,35800.0
2007-05-07 09:55:00,151.3,151.33,151.25,151.25,11800.0,106.9738,106.995,106.9385,106.9385,11800.0
2007-05-07 10:00:00,151.26,151.26,151.17,151.21,12700.0,106.9455,106.9455,106.8819,106.9102,12700.0
2007-05-07 10:05:00,151.15,151.18,151.1,151.16,12800.0,106.8678,106.889,106.8324,106.8748,12800.0
2007-05-07 10:10:00,151.17,151.17,151.07,151.09,7200.0,106.8819,106.8819,106.8112,106.8253,7200.0
2007-05-07 10:15:00,151.1,151.14,151.1,151.14,8300.0,106.8324,106.8607,106.8324,106.8607,8300.0
2007-05-07 10:20:00,151.15,151.3,151.15,151.29,4700.0,106.8678,106.9738,106.8678,106.9667,4700.0
2007-05-07 10:25:00,151.27,151.27,151.21,151.22,19400.0,106.9526,106.9526,106.9102,106.9173,19400.0
2007-05-07 10:30:00,151.19,151.21,151.06,151.08,17100.0,106.896,106.9102,106.8041,106.8183,17100.0
2007-05-07 10:35:00,151.11,151.22,151.11,151.17,7400.0,106.8395,106.9173,106.8395,106.8819,7400.0
2007-05-07 10:40:00,151.15,151.22,151.15,151.22,4200.0,106.8678,106.9173,106.8678,106.9173,4200.0
2007-05-07 10:45:00,151.22,151.23,151.12,151.22,7200.0,106.9173,106.9243,106.8466,106.9173,7200.0
2007-05-07 10:50:00,151.21,151.25,151.19,151.21,13100.0,106.9102,106.9385,106.896,106.9102,13100.0
2007-05-07 10:55:00,151.17,151.22,151.17,151.21,1500.0,106.8819,106.9173,106.8819,106.9102,1500.0
2007-05-07 11:00:00,151.22,151.25,151.21,151.25,5300.0,106.9173,106.9385,106.9102,106.9385,5300.0
2007-05-07 11:05:00,151.25,151.25,151.19,151.2,1100.0,106.9385,106.9385,106.896,106.9031,1100.0
2007-05-07 11:10:00,151.15,151.2,151.15,151.2,900.0,106.8678,106.9031,106.8678,106.9031,900.0
2007-05-07 11:15:00,151.22,151.22,151.2,151.2,200.0,106.9173,106.9173,106.9031,106.9031,200.0
2007-05-07 11:20:00,151.2,151.24,151.2,151.24,600.0,106.9031,106.9314,106.9031,106.9314,600.0
2007-05-07 11:25:00,151.24,151.25,151.21,151.21,26200.0,106.9314,106.9385,106.9102,106.9102,26200.0
2007-05-07 11:30:00,151.22,151.26,151.2,151.24,4100.0,106.9173,106.9455,106.9031,106.9314,4100.0
2007-05-07 11:35:00,151.26,151.26,151.21,151.21,3100.0,106.9455,106.9455,106.9102,106.9102,3100.0
2007-05-07 11:40:00,151.23,151.25,151.21,151.23,6700.0,106.9243,106.9385,106.9102,106.9243,6700.0
2007-05-07 11:45:00,151.26,151.26,151.24,151.24,1700.0,106.9455,106.9455,106.9314,106.9314,1700.0
2007-05-07 11:50:00,151.24,151.25,151.21,151.23,1200.0,106.9314,106.9385,106.9102,106.9243,1200.0
2007-05-07 11:55:00,151.21,151.23,151.16,151.18,3800.0,106.9102,106.9243,106.8748,106.889,3800.0
2007-05-07 12:00:00,151.2,151.31,151.2,151.27,1300.0,106.9031,106.9809,106.9031,106.9526,1300.0
2007-05-07 12:05:00,151.24,151.25,151.24,151.24,1400.0,106.9314,106.9385,106.9314,106.9314,1400.0
2007-05-07 12:10:00,151.22,151.28,151.22,151.28,2300.0,106.9173,106.9597,106.9173,106.9597,2300.0
2007-05-07 12:15:00,151.28,151.28,151.22,151.22,2600.0,106.9597,106.9597,106.9173,106.9173,2600.0
2007-05-07 12:20:00,151.21,151.25,151.21,151.24,4400.0,106.9102,106.9385,106.9102,106.9314,4400.0
2007-05-07 12:25:00,151.25,151.26,151.22,151.25,4800.0,106.9385,106.9455,106.9173,106.9385,4800.0
2007-05-07 12:30:00,151.21,151.23,151.21,151.22,2100.0,106.9102,106.9243,106.9102,106.9173,2100.0
2007-05-07 12:35:00,151.21,151.21,151.18,151.18,4000.0,106.9102,106.9102,106.889,106.889,4000.0
2007-05-07 12:40:00,151.18,151.18,151.15,151.15,1500.0,106.889,106.889,106.8678,106.8678,1500.0
2007-05-07 12:45:00,151.17,151.22,151.17,151.22,800.0,106.8819,106.9173,106.8819,106.9173,800.0
2007-05-07 12:50:00,151.2,151.23,151.2,151.23,3700.0,106.9031,106.9243,106.9031,106.9243,3700.0
2007-05-07 12:55:00,151.21,151.23,151.21,151.21,500.0,106.9102,106.9243,106.9102,106.9102,500.0
2007-05-07 13:00:00,151.19,151.2,151.19,151.2,500.0,106.896,106.9031,106.896,106.9031,500.0
2007-05-07 13:05:00,151.16,151.18,151.15,151.15,1400.0,106.8748,106.889,106.8678,106.8678,1400.0
2007-05-07 13:10:00,151.15,151.21,151.13,151.21,4200.0,106.8678,106.9102,106.8536,106.9102,4200.0
2007-05-07 13:15:00,151.24,151.24,151.18,151.18,1900.0,106.9314,106.9314,106.889,106.889,1900.0
2007-05-07 13:20:00,151.17,151.17,151.11,151.11,4500.0,106.8819,106.8819,106.8395,106.8395,4500.0
2007-05-07 13:25:00,151.11,151.15,151.11,151.15,7800.0,106.8395,106.8678,106.8395,106.8678,7800.0
2007-05-07 13:30:00,151.14,151.18,151.14,151.18,1000.0,106.8607,106.889,106.8607,106.889,1000.0
2007-05-07 13:35:00,151.15,151.19,151.15,151.17,2400.0,106.8678,106.896,106.8678,106.8819,2400.0
2007-05-07 13:40:00,151.17,151.2,151.17,151.2,800.0,106.8819,106.9031,106.8819,106.9031,800.0
2007-05-07 13:45:00,151.22,151.24,151.16,151.24,41500.0,106.9173,106.9314,106.8748,106.9314,41500.0
2007-05-07 13:50:00,151.23,151.24,151.23,151.24,1700.0,106.9243,106.9314,106.9243,106.9314,1700.0
2007-05-07 13:55:00,151.25,151.25,151.22,151.22,1700.0,106.9385,106.9385,106.9173,106.9173,1700.0
2007-05-07 14:00:00,151.21,151.21,151.18,151.19,3300.0,106.9102,106.9102,106.889,106.896,3300.0
2007-05-07 14:05:00,151.19,151.22,151.18,151.21,8500.0,106.896,106.9173,106.889,106.9102,8500.0
2007-05-07 14:10:00,151.25,151.25,151.22,151.23,6100.0,106.9385,106.9385,106.9173,106.9243,6100.0
2007-05-07 14:15:00,151.23,151.25,151.19,151.23,4400.0,106.9243,106.9385,106.896,106.9243,4400.0
2007-05-07 14:20:00,151.24,151.24,151.22,151.22,2400.0,106.9314,106.9314,106.9173,106.9173,2400.0
2007-05-07 14:25:00,151.23,151.23,151.22,151.23,1800.0,106.9243,106.9243,106.9173,106.9243,1800.0
2007-05-07 14:30:00,151.23,151.24,151.23,151.24,1300.0,106.9243,106.9314,106.9243,106.9314,1300.0
2007-05-07 14:35:00,151.22,151.24,151.22,151.24,600.0,106.9173,106.9314,106.9173,106.9314,600.0
2007-05-07 14:40:00,151.22,151.23,151.21,151.23,2200.0,106.9173,106.9243,106.9102,106.9243,2200.0
2007-05-07 14:45:00,151.24,151.26,151.24,151.24,3800.0,106.9314,106.9455,106.9314,106.9314,3800.0
2007-05-07 14:50:00,151.25,151.27,151.22,151.23,6000.0,106.9385,106.9526,106.9173,106.9243,6000.0
2007-05-07 14:55:00,151.24,151.27,151.24,151.24,1900.0,106.9314,106.9526,106.9314,106.9314,1900.0
2007-05-07 15:00:00,151.25,151.25,151.17,151.19,2500.0,106.9385,106.9385,106.8819,106.896,2500.0
2007-05-07 15:05:00,151.19,151.19,151.11,151.11,5200.0,106.896,106.896,106.8395,106.8395,5200.0
2007-05-07 15:10:00,151.12,151.18,151.12,151.16,3700.0,106.8466,106.889,106.8466,106.8748,3700.0
2007-05-07 15:15:00,151.14,151.15,151.13,151.15,2100.0,106.8607,106.8678,106.8536,106.8678,2100.0
2007-05-07 15:20:00,151.13,151.2,151.11,151.17,3600.0,106.8536,106.9031,106.8395,106.8819,3600.0
2007-05-07 15:25:00,151.17,151.18,151.17,151.18,300.0,106.8819,106.889,106.8819,106.889,300.0
2007-05-07 15:30:00,151.15,151.18,151.15,151.18,5600.0,106.8678,106.889,106.8678,106.889,5600.0
2007-05-07 15:35:00,151.16,151.19,151.1,151.14,8500.0,106.8748,106.896,106.8324,106.8607,8500.0
2007-05-07 15:40:00,151.16,151.21,151.16,151.21,6200.0,106.8748,106.9102,106.8748,106.9102,6200.0
2007-05-07 15:45:00,151.2,151.2,151.18,151.19,1300.0,106.9031,106.9031,106.889,106.896,1300.0
2007-05-07 15:50:00,151.18,151.19,151.16,151.18,4900.0,106.889,106.896,106.8748,106.889,4900.0
2007-05-07 15:55:00,151.2,151.21,151.14,151.16,99300.0,106.9031,106.9102,106.8607,106.8748,99300.0
2007-05-07 16:00:00,151.17,151.17,151.17,151.17,5800.0,106.8819,106.8819,106.8819,106.8819,5800.0
2007-05-07 16:05:00,151.17,151.17,151.17,151.17,0.0,106.8819,106.8819,106.8819,106.8819,0.0
2007-05-07 16:10:00,151.17,151.17,151.17,151.17,0.0,106.8819,106.8819,106.8819,106.8819,0.0
2007-05-08 09:30:00,150.7,150.71,150.64,150.69,14000.0,106.5496,106.5567,106.5072,106.5425,14000.0
2007-05-08 09:35:00,150.68,150.81,150.66,150.76,7000.0,106.5355,106.6274,106.5213,106.592,7000.0
2007-05-08 09:40:00,150.76,150.82,150.76,150.77,5200.0,106.592,106.6344,106.592,106.5991,5200.0
2007-05-08 09:45:00,150.72,150.72,150.54,150.59,19400.0,106.5637,106.5637,106.4365,106.4718,19400.0
2007-05-08 09:50:00,150.61,150.65,150.57,150.59,7000.0,106.486,106.5142,106.4577,106.4718,7000.0
2007-05-08 09:55:00,150.6,150.62,150.55,150.61,5900.0,106.4789,106.493,106.4435,106.486,5900.0
2007-05-08 10:00:00,150.61,150.63,150.56,150.6,5100.0,106.486,106.5001,106.4506,106.4789,5100.0
2007-05-08 10:05:00,150.58,150.58,150.43,150.44,7100.0,106.4648,106.4648,106.3587,106.3658,7100.0
2007-05-08 10:10:00,150.43,150.45,150.41,150.41,8800.0,106.3587,106.3728,106.3446,106.3446,8800.0
2007-05-08 10:15:00,150.42,150.44,150.39,150.4,18600.0,106.3516,106.3658,106.3304,106.3375,18600.0
2007-05-08 10:20:00,150.4,150.41,150.33,150.37,14400.0,106.3375,106.3446,106.288,106.3163,14400.0
2007-05-08 10:25:00,150.37,150.56,150.37,150.56,11400.0,106.3163,106.4506,106.3163,106.4506,11400.0
2007-05-08 10:30:00,150.56,150.57,150.54,150.54,4100.0,106.4506,106.4577,106.4365,106.4365,4100.0
2007-05-08 10:35:00,150.51,150.57,150.51,150.54,2000.0,106.4153,106.4577,106.4153,106.4365,2000.0
2007-05-08 10:40:00,150.54,150.54,150.46,150.48,8800.0,106.4365,106.4365,106.3799,106.3941,8800.0
2007-05-08 10:45:00,150.49,150.57,150.46,150.52,240900.0,106.4011,106.4577,106.3799,106.4223,240900.0
2007-05-08 10:50:00,150.54,150.59,150.53,150.57,4300.0,106.4365,106.4718,106.4294,106.4577,4300.0
2007-05-08 10:55:00,150.59,150.63,150.59,150.61,4900.0,106.4718,106.5001,106.4718,106.486,4900.0
2007-05-08 11:00:00,150.63,150.64,150.54,150.54,5200.0,106.5001,106.5072,106.4365,106.4365,5200.0
2007-05-08 11:05:00,150.56,150.57,150.53,150.53,1600.0,106.4506,106.4577,106.4294,106.4294,1600.0
2007-05-08 11:10:00,150.52,150.52,150.47,150.49,1700.0,106.4223,106.4223,106.387,106.4011,1700.0
2007-05-08 11:15:00,150.49,150.55,150.49,150.55,2200.0,106.4011,106.4435,106.4011,106.4435,2200.0
2007-05-08 11:20:00,150.53,150.59,150.51,150.55,3800.0,106.4294,106.4718,106.4153,106.4435,3800.0
2007-05-08 11:25:00,150.56,150.59,150.54,150.54,5700.0,106.4506,106.4718,106.4365,106.4365,5700.0
2007-05-08 11:30:00,150.56,150.62,150.56,150.6,4600.0,106.4506,106.493,106.4506,106.4789,4600.0
2007-05-08 11:35:00,150.58,150.58,150.5,150.53,4000.0,106.4648,106.4648,106.4082,106.4294,4000.0
2007-05-08 11:40:00,150.53,150.53,150.52,150.52,2800.0,106.4294,106.4294,106.4223,106.4223,2800.0
2007-05-08 11:45:00,150.5,150.51,150.46,150.51,4700.0,106.4082,106.4153,106.3799,106.4153,4700.0
2007-05-08 11:50:00,150.5,150.55,150.5,150.54,2700.0,106.4082,106.4435,106.4082,106.4365,2700.0
2007-05-08 11:55:00,150.58,150.6,150.51,150.51,8000.0,106.4648,106.4789,106.4153,106.4153,8000.0
2007-05-08 12:00:00,150.53,150.57,150.45,150.5,13100.0,106.4294,106.4577,106.3728,106.4082,13100.0
2007-05-08 12:05:00,150.5,150.56,150.5,150.56,10500.0,106.4082,106.4506,106.4082,106.4506,10500.0
2007-05-08 12:10:00,150.57,150.57,150.55,150.56,3900.0,106.4577,106.4577,106.4435,106.4506,3900.0
2007-05-08 12:15:00,150.61,150.64,150.61,150.64,5100.0,106.486,106.5072,106.486,106.5072,5100.0
2007-05-08 12:20:00,150.59,150.59,150.51,150.55,26100.0,106.4718,106.4718,106.4153,106.4435,26100.0
2007-05-08 12:25:00,150.54,150.57,150.53,150.57,3700.0,106.4365,106.4577,106.4294,106.4577,3700.0
2007-05-08 12:30:00,150.57,150.64,150.57,150.6,14900.0,106.4577,106.5072,106.4577,106.4789,14900.0
2007-05-08 12:35:00,150.58,150.67,150.57,150.67,6000.0,106.4648,106.5284,106.4577,106.5284,6000.0
2007-05-08 12:40:00,150.69,150.73,150.67,150.71,9700.0,106.5425,106.5708,106.5284,106.5567,9700.0
2007-05-08 12:45:00,150.72,150.86,150.69,150.86,3500.0,106.5637,106.6627,106.5425,106.6627,3500.0
2007-05-08 12:50:00,150.86,150.93,150.85,150.91,11800.0,106.6627,106.7122,106.6557,106.6981,11800.0
2007-05-08 12:55:00,150.93,150.95,150.9,150.9,17900.0,106.7122,106.7264,106.691,106.691,17900.0
2007-05-08 13:00:00,150.87,150.89,150.86,150.87,4600.0,106.6698,106.6839,106.6627,106.6698,4600.0
2007-05-08 13:05:00,150.86,150.9,150.86,150.9,4200.0,106.6627,106.691,106.6627,106.691,4200.0
2007-05-08 13:10:00,150.92,150.99,150.92,150.94,5500.0,106.7051,106.7546,106.7051,106.7193,5500.0
2007-05-08 13:15:00,150.92,150.96,150.92,150.92,2200.0,106.7051,106.7334,106.7051,106.7051,2200.0
2007-05-08 13:20:00,150.9,150.9,150.89,150.89,1500.0,106.691,106.691,106.6839,106.6839,1500.0
2007-05-08 13:25:00,150.91,150.94,150.91,150.94,1800.0,106.6981,106.7193,106.6981,106.7193,1800.0
2007-05-08 13:30:00,150.91,150.91,150.85,150.85,3500.0,106.6981,106.6981,106.6557,106.6557,3500.0
2007-05-08 13:35:00,150.85,150.89,150.83,150.89,8900.0,106.6557,106.6839,106.6415,106.6839,8900.0
2007-05-08 13:40:00,150.88,150.9,150.88,150.89,5100.0,106.6769,106.691,106.6769,106.6839,5100.0
2007-05-08 13:45:00,150.88,150.94,150.88,150.93,1900.0,106.6769,106.7193,106.6769,106.7122,1900.0
2007-05-08 13:50:00,150.92,150.92,150.84,150.85,11100.0,106.7051,106.7051,106.6486,106.6557,11100.0
2007-05-08 13:55:00,150.88,150.89,150.85,150.87,5300.0,106.6769,106.6839,106.6557,106.6698,5300.0
2007-05-08 14:00:00,150.86,150.86,150.81,150.82,1700.0,106.6627,106.6627,106.6274,106.6344,1700.0
2007-05-08 14:05:00,150.84,150.91,150.84,150.91,3800.0,106.6486,106.6981,106.6486,106.6981,3800.0
2007-05-08 14:10:00,150.94,151.02,150.94,150.97,5000.0,106.7193,106.7758,106.7193,106.7405,5000.0
2007-05-08 14:15:00,150.94,151.03,150.94,151.03,3300.0,106.7193,106.7829,106.7193,106.7829,3300.0
2007-05-08 14:20:00,151.04,151.09,150.97,150.98,7600.0,106.79,106.8253,106.7405,106.7476,7600.0
2007-05-08 14:25:00,151.0,151.05,151.0,151.03,4500.0,106.7617,106.7971,106.7617,106.7829,4500.0
2007-05-08 14:30:00,151.04,151.08,150.94,150.94,3600.0,106.79,106.8183,106.7193,106.7193,3600.0
2007-05-08 14:35:00,150.95,151.0,150.95,150.97,16200.0,106.7264,106.7617,106.7264,106.7405,16200.0
2007-05-08 14:40:00,150.96,151.04,150.96,150.97,9900.0,106.7334,106.79,106.7334,106.7405,9900.0
2007-05-08 14:45:00,150.99,151.03,150.97,150.98,10600.0,106.7546,106.7829,106.7405,106.7476,10600.0
2007-05-08 14:50:00,150.93,150.94,150.88,150.88,8400.0,106.7122,106.7193,106.6769,106.6769,8400.0
2007-05-08 14:55:00,150.89,150.92,150.88,150.89,16200.0,106.6839,106.7051,106.6769,106.6839,16200.0
2007-05-08 15:00:00,150.9,151.02,150.9,151.01,6200.0,106.691,106.7758,106.691,106.7688,6200.0
2007-05-08 15:05:00,150.98,151.0,150.93,150.98,8000.0,106.7476,106.7617,106.7122,106.7476,8000.0
2007-05-08 15:10:00,150.98,151.02,150.94,151.0,18200.0,106.7476,106.7758,106.7193,106.7617,18200.0
2007-05-08 15:15:00,151.0,151.05,150.95,151.03,16500.0,106.7617,106.7971,106.7264,106.7829,16500.0
2007-05-08 15:20:00,151.03,151.05,150.99,151.04,4000.0,106.7829,106.7971,106.7546,106.79,4000.0
2007-05-08 15:25:00,151.04,151.11,151.04,151.05,22800.0,106.79,106.8395,106.79,106.7971,22800.0
2007-05-08 15:30:00,151.05,151.07,151.02,151.02,24100.0,106.7971,106.8112,106.7758,106.7758,24100.0
2007-05-08 15:35:00,151.02,151.03,150.96,151.03,48600.0,106.7758,106.7829,106.7334,106.7829,48600.0
2007-05-08 15:40:00,151.03,151.08,151.0,151.08,29800.0,106.7829,106.8183,106.7617,106.8183,29800.0
2007-05-08 15:45:00,151.08,151.12,151.04,151.06,41000.0,106.8183,106.8466,106.79,106.8041,41000.0
2007-05-08 15:50:00,151.06,151.07,151.0,151.0,90500.0,106.8041,106.8112,106.7617,106.7617,90500.0
2007-05-08 15:55:00,150.99,151.07,150.98,151.03,47200.0,106.7546,106.8112,106.7476,106.7829,47200.0
2007-05-08 16:00:00,151.08,151.08,151.08,151.08,3700.0,106.8183,106.8183,106.8183,106.8183,3700.0
2007-05-08 16:05:00,151.02,151.02,151.02,151.02,551200.0,106.7758,106.7758,106.7758,106.7758,551200.0
2007-05-08 16:10:00,151.02,151.02,151.02,151.02,0.0,106.7758,106.7758,106.7758,106.7758,0.0
2007-05-09 09:30:00,150.79,150.88,150.74,150.88,11600.0,106.6132,106.6769,106.5779,106.6769,11600.0
2007-05-09 09:35:00,150.88,150.93,150.85,150.86,4200.0,106.6769,106.7122,106.6557,106.6627,4200.0
2007-05-09 09:40:00,150.83,150.83,150.78,150.8,1700.0,106.6415,106.6415,106.6062,106.6203,1700.0
2007-05-09 09:45:00,150.85,150.95,150.83,150.85,6000.0,106.6557,106.7264,106.6415,106.6557,6000.0
2007-05-09 09:50:00,150.85,150.88,150.83,150.84,7700.0,106.6557,106.6769,106.6415,106.6486,7700.0
2007-05-09 09:55:00,150.85,150.88,150.84,150.84,5000.0,106.6557,106.6769,106.6486,106.6486,5000.0
2007-05-09 10:00:00,150.86,151.0,150.86,151.0,8200.0,106.6627,106.7617,106.6627,106.7617,8200.0
2007-05-09 10:05:00,151.0,151.11,151.0,151.05,11500.0,106.7617,106.8395,106.7617,106.7971,11500.0
2007-05-09 10:10:00,151.03,151.06,150.96,150.99,8400.0,106.7829,106.8041,106.7334,106.7546,8400.0
2007-05-09 10:15:00,151.0,151.0,150.98,150.99,3200.0,106.7617,106.7617,106.7476,106.7546,3200.0
2007-05-09 10:20:00,151.0,151.0,150.97,150.98,1000.0,106.7617,106.7617,106.7405,106.7476,1000.0
2007-05-09 10:25:00,151.0,151.04,151.0,151.01,2300.0,106.7617,106.79,106.7617,106.7688,2300.0
2007-05-09 10:30:00,151.0,151.02,150.93,150.99,11500.0,106.7617,106.7758,106.7122,106.7546,11500.0
2007-05-09 10:35:00,150.94,150.95,150.87,150.89,3800.0,106.7193,106.7264,106.6698,106.6839,3800.0
2007-05-09 10:40:00,150.89,150.93,150.89,150.9,5500.0,106.6839,106.7122,106.6839,106.691,5500.0
2007-05-09 10:45:00,150.92,150.92,150.9,150.91,2200.0,106.7051,106.7051,106.691,106.6981,2200.0
2007-05-09 10:50:00,150.93,150.94,150.92,150.92,3000.0,106.7122,106.7193,106.7051,106.7051,3000.0
2007-05-09 10:55:00,150.92,150.92,150.9,150.92,3600.0,106.7051,106.7051,106.691,106.7051,3600.0
2007-05-09 11:00:00,150.93,151.05,150.93,151.02,11400.0,106.7122,106.7971,106.7122,106.7758,11400.0
2007-05-09 11:05:00,151.03,151.03,151.0,151.02,4300.0,106.7829,106.7829,106.7617,106.7758,4300.0
2007-05-09 11:10:00,151.02,151.11,151.02,151.06,8100.0,106.7758,106.8395,106.7758,106.8041,8100.0
2007-05-09 11:15:00,151.07,151.12,151.06,151.06,7200.0,106.8112,106.8466,106.8041,106.8041,7200.0
2007-05-09 11:20:00,151.06,151.06,151.05,151.05,1000.0,106.8041,106.8041,106.7971,106.7971,1000.0
2007-05-09 11:25:00,151.05,151.05,151.02,151.02,1400.0,106.7971,106.7971,106.7758,106.7758,1400.0
2007-05-09 11:30:00,151.04,151.04,151.02,151.03,1200.0,106.79,106.79,106.7758,106.7829,1200.0
2007-05-09 11:35:00,151.04,151.04,151.03,151.03,3500.0,106.79,106.79,106.7829,106.7829,3500.0
2007-05-09 11:40:00,151.03,151.04,151.0,151.03,53800.0,106.7829,106.79,106.7617,106.7829,53800.0
2007-05-09 11:45:00,151.01,151.08,151.01,151.08,1500.0,106.7688,106.8183,106.7688,106.8183,1500.0
2007-05-09 11:50:00,151.06,151.06,150.96,150.96,2600.0,106.8041,106.8041,106.7334,106.7334,2600.0
2007-05-09 11:55:00,150.97,150.97,150.93,150.93,13800.0,106.7405,106.7405,106.7122,106.7122,13800.0
2007-05-09 12:00:00,150.94,151.05,150.94,151.05,5300.0,106.7193,106.7971,106.7193,106.7971,5300.0
2007-05-09 12:05:00,151.04,151.1,151.04,151.04,1600.0,106.79,106.8324,106.79,106.79,1600.0
2007-05-09 12:10:00,151.04,151.04,151.01,151.01,9700.0,106.79,106.79,106.7688,106.7688,9700.0
2007-05-09 12:15:00,151.01,151.04,151.0,151.04,3500.0,106.7688,106.79,106.7617,106.79,3500.0
2007-05-09 12:20:00,151.05,151.09,151.05,151.06,3500.0,106.7971,106.8253,106.7971,106.8041,3500.0
2007-05-09 12:25:00,151.07,151.16,151.06,151.15,6600.0,106.8112,106.8748,106.8041,106.8678,6600.0
2007-05-09 12:30:00,151.14,151.15,151.11,151.12,7400.0,106.8607,106.8678,106.8395,106.8466,7400.0
2007-05-09 12:35:00,151.16,151.3,151.15,151.3,9600.0,106.8748,106.9738,106.8678,106.9738,9600.0
2007-05-09 12:40:00,151.3,151.36,151.27,151.27,6900.0,106.9738,107.0162,106.9526,106.9526,6900.0
2007-05-09 12:45:00,151.29,151.37,151.28,151.3,4100.0,106.9667,107.0233,106.9597,106.9738,4100.0
2007-05-09 12:50:00,151.29,151.31,151.29,151.3,2600.0,106.9667,106.9809,106.9667,106.9738,2600.0
2007-05-09 12:55:00,151.26,151.27,151.26,151.27,600.0,106.9455,106.9526,106.9455,106.9526,600.0
2007-05-09 13:00:00,151.28,151.32,151.28,151.32,400.0,106.9597,106.988,106.9597,106.988,400.0
2007-05-09 13:05:00,151.31,151.32,151.24,151.28,5200.0,106.9809,106.988,106.9314,106.9597,5200.0
2007-05-09 13:10:00,151.27,151.28,151.27,151.27,1000.0,106.9526,106.9597,106.9526,106.9526,1000.0
2007-05-09 13:15:00,151.23,151.27,151.23,151.25,3400.0,106.9243,106.9526,106.9243,106.9385,3400.0
2007-05-09 13:20:00,151.27,151.27,151.25,151.27,12800.0,106.9526,106.9526,106.9385,106.9526,12800.0
2007-05-09 13:25:00,151.27,151.29,151.25,151.25,6200.0,106.9526,106.9667,106.9385,106.9385,6200.0
2007-05-09 13:30:00,151.26,151.29,151.25,151.28,3200.0,106.9455,106.9667,106.9385,106.9597,3200.0
2007-05-09 13:35:00,151.28,151.28,151.18,151.18,6700.0,106.9597,106.9597,106.889,106.889,6700.0
2007-05-09 13:40:00,151.17,151.23,151.17,151.23,3500.0,106.8819,106.9243,106.8819,106.9243,3500.0
2007-05-09 13:45:00,151.23,151.23,151.22,151.22,400.0,106.9243,106.9243,106.9173,106.9173,400.0
2007-05-09 13:50:00,151.2,151.22,151.19,151.2,9300.0,106.9031,106.9173,106.896,106.9031,9300.0
2007-05-09 13:55:00,151.18,151.19,151.17,151.18,1600.0,106.889,106.896,106.8819,106.889,1600.0
2007-05-09 14:00:00,151.18,151.28,151.18,151.24,5200.0,106.889,106.9597,106.889,106.9314,5200.0
2007-05-09 14:05:00,151.28,151.32,151.27,151.3,5000.0,106.9597,106.988,106.9526,106.9738,5000.0
2007-05-09 14:10:00,151.3,151.34,151.27,151.27,20400.0,106.9738,107.0021,106.9526,106.9526,20400.0
2007-05-09 14:15:00,151.3,151.3,150.66,151.05,112400.0,106.9738,106.9738,106.5213,106.7971,112400.0
2007-05-09 14:20:00,151.15,151.5,150.93,150.99,103300.0,106.8678,107.1152,106.7122,106.7546,103300.0
2007-05-09 14:25:00,151.03,151.35,150.98,151.08,56300.0,106.7829,107.0092,106.7476,106.8183,56300.0
2007-05-09 14:30:00,151.09,151.1,150.93,151.07,20600.0,106.8253,106.8324,106.7122,106.8112,20600.0
2007-05-09 14:35:00,151.04,151.27,150.99,151.25,19700.0,106.79,106.9526,106.7546,106.9385,19700.0
2007-05-09 14:40:00,151.22,151.55,151.18,151.55,19200.0,106.9173,107.1506,106.889,107.1506,19200.0
2007-05-09 14:45:00,151.5,151.68,151.5,151.56,10100.0,107.1152,107.2425,107.1152,107.1576,10100.0
2007-05-09 14:50:00,151.55,151.66,151.55,151.63,6500.0,107.1506,107.2283,107.1506,107.2071,6500.0
2007-05-09 14:55:00,151.7,151.71,151.52,151.52,6100.0,107.2566,107.2637,107.1294,107.1294,6100.0
2007-05-09 15:00:00,151.51,151.56,151.46,151.56,12700.0,107.1223,107.1576,107.0869,107.1576,12700.0
2007-05-09 15:05:00,151.54,151.54,151.38,151.38,8400.0,107.1435,107.1435,107.0304,107.0304,8400.0
2007-05-09 15:10:00,151.38,151.54,151.38,151.53,10300.0,107.0304,107.1435,107.0304,107.1364,10300.0
2007-05-09 15:15:00,151.53,151.56,151.38,151.41,11500.0,107.1364,107.1576,107.0304,107.0516,11500.0
2007-05-09 15:20:00,151.42,151.52,151.42,151.51,10300.0,107.0587,107.1294,107.0587,107.1223,10300.0
2007-05-09 15:25:00,151.5,151.71,151.49,151.71,2400.0,107.1152,107.2637,107.1082,107.2637,2400.0
2007-05-09 15:30:00,151.67,151.69,151.63,151.66,2600.0,107.2354,107.2496,107.2071,107.2283,2600.0
2007-05-09 15:35:00,151.68,151.68,151.6,151.61,7600.0,107.2425,107.2425,107.1859,107.193,7600.0
2007-05-09 15:40:00,151.62,151.62,151.44,151.61,41500.0,107.2001,107.2001,107.0728,107.193,41500.0
2007-05-09 15:45:00,151.61,151.66,151.54,151.54,4800.0,107.193,107.2283,107.1435,107.1435,4800.0
2007-05-09 15:50:00,151.6,151.6,151.58,151.58,900.0,107.1859,107.1859,107.1718,107.1718,900.0
2007-05-09 15:55:00,151.58,151.6,151.55,151.59,4300.0,107.1718,107.1859,107.1506,107.1789,4300.0
2007-05-09 16:00:00,151.5,151.5,151.48,151.48,200.0,107.1152,107.1152,107.1011,107.1011,200.0
2007-05-09 16:05:00,151.45,151.45,151.45,151.45,1300.0,107.0799,107.0799,107.0799,107.0799,1300.0
2007-05-09 16:10:00,151.45,151.45,151.45,151.45,0.0,107.0799,107.0799,107.0799,107.0799,0.0
2007-05-10 09:30:00,150.89,150.94,150.89,150.94,9400.0,106.6839,106.7193,106.6839,106.7193,9400.0
2007-05-10 09:35:00,151.0,151.03,150.98,150.98,8400.0,106.7617,106.7829,106.7476,106.7476,8400.0
2007-05-10 09:40:00,151.0,151.0,150.77,150.85,15500.0,106.7617,106.7617,106.5991,106.6557,15500.0
2007-05-10 09:45:00,150.83,150.93,150.75,150.83,10900.0,106.6415,106.7122,106.585,106.6415,10900.0
2007-05-10 09:50:00,150.84,150.96,150.83,150.95,4700.0,106.6486,106.7334,106.6415,106.7264,4700.0
2007-05-10 09:55:00,150.93,151.04,150.84,151.01,58500.0,106.7122,106.79,106.6486,106.7688,58500.0
2007-05-10 10:00:00,150.95,151.01,150.87,150.95,22000.0,106.7264,106.7688,106.6698,106.7264,22000.0
2007-05-10 10:05:00,150.93,151.03,150.91,150.97,8700.0,106.7122,106.7829,106.6981,106.7405,8700.0
2007-05-10 10:10:00,150.99,151.0,150.88,150.93,13000.0,106.7546,106.7617,106.6769,106.7122,13000.0
2007-05-10 10:15:00,150.94,151.14,150.94,151.11,22400.0,106.7193,106.8607,106.7193,106.8395,22400.0
2007-05-10 10:20:00,151.11,151.16,151.11,151.14,5500.0,106.8395,106.8748,106.8395,106.8607,5500.0
2007-05-10 10:25:00,151.14,151.14,151.09,151.09,8000.0,106.8607,106.8607,106.8253,106.8253,8000.0
2007-05-10 10:30:00,151.07,151.12,151.06,151.07,90400.0,106.8112,106.8466,106.8041,106.8112,90400.0
2007-05-10 10:35:00,151.08,151.12,151.01,151.12,11100.0,106.8183,106.8466,106.7688,106.8466,11100.0
2007-05-10 10:40:00,151.12,151.22,151.12,151.19,17600.0,106.8466,106.9173,106.8466,106.896,17600.0
2007-05-10 10:45:00,151.18,151.19,151.1,151.13,3200.0,106.889,106.896,106.8324,106.8536,3200.0
2007-05-10 10:50:00,151.1,151.12,151.1,151.12,4600.0,106.8324,106.8466,106.8324,106.8466,4600.0
2007-05-10 10:55:00,151.12,151.12,151.07,151.11,2400.0,106.8466,106.8466,106.8112,106.8395,2400.0
2007-05-10 11:00:00,151.09,151.09,151.01,151.01,1700.0,106.8253,106.8253,106.7688,106.7688,1700.0
2007-05-10 11:05:00,151.01,151.01,150.9,150.94,4900.0,106.7688,106.7688,106.691,106.7193,4900.0
2007-05-10 11:10:00,150.96,150.96,150.78,150.79,7900.0,106.7334,106.7334,106.6062,106.6132,7900.0
2007-05-10 11:15:00,150.79,150.84,150.63,150.73,23200.0,106.6132,106.6486,106.5001,106.5708,23200.0
2007-05-10 11:20:00,150.71,150.72,150.53,150.54,8700.0,106.5567,106.5637,106.4294,106.4365,8700.0
2007-05-10 11:25:00,150.49,150.56,150.46,150.55,6400.0,106.4011,106.4506,106.3799,106.4435,6400.0
2007-05-10 11:30:00,150.54,150.61,150.48,150.61,9100.0,106.4365,106.486,106.3941,106.486,9100.0
2007-05-10 11:35:00,150.61,150.66,150.56,150.64,4800.0,106.486,106.5213,106.4506,106.5072,4800.0
2007-05-10 11:40:00,150.64,150.69,150.61,150.61,13700.0,106.5072,106.5425,106.486,106.486,13700.0
2007-05-10 11:45:00,150.61,150.61,150.5,150.54,7900.0,106.486,106.486,106.4082,106.4365,7900.0
2007-05-10 11:50:00,150.56,150.59,150.31,150.33,16200.0,106.4506,106.4718,106.2739,106.288,16200.0
2007-05-10 11:55:00,150.36,150.36,150.19,150.19,13600.0,106.3092,106.3092,106.189,106.189,13600.0
2007-05-10 12:00:00,150.17,150.17,149.9,150.03,39200.0,106.1749,106.1749,105.984,106.0759,39200.0
2007-05-10 12:05:00,150.01,150.11,150.01,150.09,10200.0,106.0617,106.1325,106.0617,106.1183,10200.0
2007-05-10 12:10:00,150.09,150.15,150.06,150.15,8200.0,106.1183,106.1607,106.0971,106.1607,8200.0
2007-05-10 12:15:00,150.16,150.21,150.14,150.21,11000.0,106.1678,106.2032,106.1537,106.2032,11000.0
2007-05-10 12:20:00,150.22,150.27,150.11,150.27,20200.0,106.2102,106.2456,106.1325,106.2456,20200.0
2007-05-10 12:25:00,150.3,150.32,150.24,150.24,7400.0,106.2668,106.2809,106.2244,106.2244,7400.0
2007-05-10 12:30:00,150.25,150.25,150.19,150.24,9000.0,106.2314,106.2314,106.189,106.2244,9000.0
2007-05-10 12:35:00,150.25,150.25,150.2,150.22,10600.0,106.2314,106.2314,106.1961,106.2102,10600.0
2007-05-10 12:40:00,150.24,150.32,150.24,150.29,5800.0,106.2244,106.2809,106.2244,106.2597,5800.0
2007-05-10 12:45:00,150.29,150.33,150.2,150.21,4000.0,106.2597,106.288,106.1961,106.2032,4000.0
2007-05-10 12:50:00,150.23,150.34,150.22,150.28,8100.0,106.2173,106.2951,106.2102,106.2526,8100.0
2007-05-10 12:55:00,150.29,150.29,150.24,150.25,4800.0,106.2597,106.2597,106.2244,106.2314,4800.0
2007-05-10 13:00:00,150.2,150.2,150.07,150.1,26100.0,106.1961,106.1961,106.1042,106.1254,26100.0
2007-05-10 13:05:00,150.1,150.13,150.06,150.11,4000.0,106.1254,106.1466,106.0971,106.1325,4000.0
2007-05-10 13:10:00,150.09,150.09,149.95,149.97,55600.0,106.1183,106.1183,106.0193,106.0335,55600.0
2007-05-10 13:15:00,149.97,150.09,149.94,150.09,25900.0,106.0335,106.1183,106.0123,106.1183,25900.0
2007-05-10 13:20:00,150.07,150.08,149.97,149.97,15000.0,106.1042,106.1112,106.0335,106.0335,15000.0
2007-05-10 13:25:00,149.99,150.07,149.99,150.05,7100.0,106.0476,106.1042,106.0476,106.09,7100.0
2007-05-10 13:30:00,150.01,150.02,149.67,149.72,23200.0,106.0617,106.0688,105.8214,105.8567,23200.0
2007-05-10 13:35:00,149.79,149.86,149.69,149.86,13100.0,105.9062,105.9557,105.8355,105.9557,13100.0
2007-05-10 13:40:00,149.86,149.9,149.82,149.85,5800.0,105.9557,105.984,105.9274,105.9486,5800.0
2007-05-10 13:45:00,149.85,149.92,149.84,149.92,7300.0,105.9486,105.9981,105.9416,105.9981,7300.0
2007-05-10 13:50:00,149.96,150.09,149.96,150.06,7100.0,106.0264,106.1183,106.0264,106.0971,7100.0
2007-05-10 13:55:00,150.02,150.09,149.99,150.01,4000.0,106.0688,106.1183,106.0476,106.0617,4000.0
2007-05-10 14:00:00,150.01,150.2,150.01,150.2,3800.0,106.0617,106.1961,106.0617,106.1961,3800.0
2007-05-10 14:05:00,150.17,150.19,150.13,150.15,5700.0,106.1749,106.189,106.1466,106.1607,5700.0
2007-05-10 14:10:00,150.17,150.17,150.05,150.05,6700.0,106.1749,106.1749,106.09,106.09,6700.0
2007-05-10 14:15:00,150.06,150.18,150.06,150.18,4600.0,106.0971,106.1819,106.0971,106.1819,4600.0
2007-05-10 14:20:00,150.15,150.22,150.14,150.14,6400.0,106.1607,106.2102,106.1537,106.1537,6400.0
2007-05-10 14:25:00,150.15,150.31,150.12,150.23,12400.0,106.1607,106.2739,106.1395,106.2173,12400.0
2007-05-10 14:30:00,150.22,150.27,150.21,150.22,12200.0,106.2102,106.2456,106.2032,106.2102,12200.0
2007-05-10 14:35:00,150.21,150.21,150.12,150.13,4500.0,106.2032,106.2032,106.1395,106.1466,4500.0
2007-05-10 14:40:00,150.12,150.2,150.11,150.2,11500.0,106.1395,106.1961,106.1325,106.1961,11500.0
2007-05-10 14:45:00,150.2,150.22,150.17,150.2,3400.0,106.1961,106.2102,106.1749,106.1961,3400.0
2007-05-10 14:50:00,150.2,150.2,150.05,150.09,4300.0,106.1961,106.1961,106.09,106.1183,4300.0
2007-05-10 14:55:00,150.13,150.17,150.02,150.05,7200.0,106.1466,106.1749,106.0688,106.09,7200.0
2007-05-10 15:00:00,150.02,150.02,149.86,149.92,17600.0,106.0688,106.0688,105.9557,105.9981,17600.0
2007-05-10 15:05:00,149.94,149.94,149.75,149.76,12800.0,106.0123,106.0123,105.8779,105.885,12800.0
2007-05-10 15:10:00,149.76,150.0,149.72,150.0,27300.0,105.885,106.0547,105.8567,106.0547,27300.0
2007-05-10 15:15:00,149.97,150.04,149.95,149.96,9000.0,106.0335,106.083,106.0193,106.0264,9000.0
2007-05-10 15:20:00,149.91,149.99,149.87,149.94,8900.0,105.991,106.0476,105.9628,106.0123,8900.0
2007-05-10 15:25:00,149.95,149.95,149.8,149.86,10300.0,106.0193,106.0193,105.9133,105.9557,10300.0
2007-05-10 15:30:00,149.86,149.89,149.79,149.84,9100.0,105.9557,105.9769,105.9062,105.9416,9100.0
2007-05-10 15:35:00,149.85,149.9,149.77,149.77,10400.0,105.9486,105.984,105.8921,105.8921,10400.0
2007-05-10 15:40:00,149.77,149.79,149.62,149.62,12700.0,105.8921,105.9062,105.786,105.786,12700.0
2007-05-10 15:45:00,149.65,149.76,149.64,149.69,18900.0,105.8072,105.885,105.8001,105.8355,18900.0
2007-05-10 15:50:00,149.69,149.69,149.59,149.59,31300.0,105.8355,105.8355,105.7648,105.7648,31300.0
2007-05-10 15:55:00,149.6,149.6,149.54,149.54,19100.0,105.7719,105.7719,105.7294,105.7294,19100.0
2007-05-10 16:00:00,149.59,149.71,149.59,149.71,7000.0,105.7648,105.8496,105.7648,105.8496,7000.0
2007-05-10 16:05:00,149.76,149.76,149.76,149.76,300.0,105.885,105.885,105.885,105.885,300.0
2007-05-10 16:10:00,149.76,149.76,149.76,149.76,0.0,105.885,105.885,105.885,105.885,0.0
2007-05-11 09:30:00,149.99,150.09,149.99,150.09,13900.0,106.0476,106.1183,106.0476,106.1183,13900.0
2007-05-11 09:35:00,150.01,150.12,150.01,150.1,24800.0,106.0617,106.1395,106.0617,106.1254,24800.0
2007-05-11 09:40:00,150.11,150.11,150.01,150.07,31300.0,106.1325,106.1325,106.0617,106.1042,31300.0
2007-05-11 09:45:00,150.04,150.23,150.04,150.22,11500.0,106.083,106.2173,106.083,106.2102,11500.0
2007-05-11 09:50:00,150.21,150.22,150.13,150.15,4300.0,106.2032,106.2102,106.1466,106.1607,4300.0
2007-05-11 09:55:00,150.13,150.18,150.03,150.04,16800.0,106.1466,106.1819,106.0759,106.083,16800.0
2007-05-11 10:00:00,150.1,150.13,150.01,150.06,25000.0,106.1254,106.1466,106.0617,106.0971,25000.0
2007-05-11 10:05:00,150.03,150.06,149.95,150.03,14300.0,106.0759,106.0971,106.0193,106.0759,14300.0
2007-05-11 10:10:00,149.98,150.21,149.98,150.2,11400.0,106.0405,106.2032,106.0405,106.1961,11400.0
2007-05-11 10:15:00,150.24,150.36,150.19,150.33,15000.0,106.2244,106.3092,106.189,106.288,15000.0
2007-05-11 10:20:00,150.31,150.33,150.23,150.33,3300.0,106.2739,106.288,106.2173,106.288,3300.0
2007-05-11 10:25:00,150.28,150.32,150.23,150.24,6200.0,106.2526,106.2809,106.2173,106.2244,6200.0
2007-05-11 10:30:00,150.24,150.35,150.24,150.31,8900.0,106.2244,106.3021,106.2244,106.2739,8900.0
2007-05-11 10:35:00,150.27,150.43,150.27,150.36,11500.0,106.2456,106.3587,106.2456,106.3092,11500.0
2007-05-11 10:40:00,150.36,150.4,150.31,150.4,21500.0,106.3092,106.3375,106.2739,106.3375,21500.0
2007-05-11 10:45:00,150.36,150.46,150.33,150.46,14800.0,106.3092,106.3799,106.288,106.3799,14800.0
2007-05-11 10:50:00,150.47,150.76,150.47,150.72,33000.0,106.387,106.592,106.387,106.5637,33000.0
2007-05-11 10:55:00,150.73,150.74,150.63,150.66,34800.0,106.5708,106.5779,106.5001,106.5213,34800.0
2007-05-11 11:00:00,150.67,150.81,150.67,150.8,49200.0,106.5284,106.6274,106.5284,106.6203,49200.0
2007-05-11 11:05:00,150.8,150.8,150.68,150.72,5900.0,106.6203,106.6203,106.5355,106.5637,5900.0
2007-05-11 11:10:00,150.72,150.77,150.72,150.75,22300.0,106.5637,106.5991,106.5637,106.585,22300.0
2007-05-11 11:15:00,150.77,150.77,150.72,150.72,4100.0,106.5991,106.5991,106.5637,106.5637,4100.0
2007-05-11 11:20:00,150.72,150.72,150.62,150.65,25100.0,106.5637,106.5637,106.493,106.5142,25100.0
2007-05-11 11:25:00,150.65,150.68,150.63,150.68,8600.0,106.5142,106.5355,106.5001,106.5355,8600.0
2007-05-11 11:30:00,150.7,150.72,150.63,150.63,4800.0,106.5496,106.5637,106.5001,106.5001,4800.0
2007-05-11 11:35:00,150.61,150.65,150.59,150.59,4700.0,106.486,106.5142,106.4718,106.4718,4700.0
2007-05-11 11:40:00,150.59,150.59,150.53,150.53,5900.0,106.4718,106.4718,106.4294,106.4294,5900.0
2007-05-11 11:45:00,150.5,150.59,150.49,150.57,14700.0,106.4082,106.4718,106.4011,106.4577,14700.0
2007-05-11 11:50:00,150.56,150.56,150.48,150.51,7700.0,106.4506,106.4506,106.3941,106.4153,7700.0
2007-05-11 11:55:00,150.52,150.62,150.51,150.62,3500.0,106.4223,106.493,106.4153,106.493,3500.0
2007-05-11 12:00:00,150.62,150.62,150.58,150.58,2300.0,106.493,106.493,106.4648,106.4648,2300.0
2007-05-11 12:05:00,150.56,150.56,150.44,150.46,3800.0,106.4506,106.4506,106.3658,106.3799,3800.0
2007-05-11 12:10:00,150.45,150.5,150.45,150.45,2200.0,106.3728,106.4082,106.3728,106.3728,2200.0
2007-05-11 12:15:00,150.45,150.55,150.45,150.53,3100.0,106.3728,106.4435,106.3728,106.4294,3100.0
2007-05-11 12:20:00,150.53,150.63,150.51,150.63,11500.0,106.4294,106.5001,106.4153,106.5001,11500.0
2007-05-11 12:25:00,150.63,150.63,150.55,150.55,7400.0,106.5001,106.5001,106.4435,106.4435,7400.0
2007-05-11 12:30:00,150.52,150.6,150.52,150.58,6500.0,106.4223,106.4789,106.4223,106.4648,6500.0
2007-05-11 12:35:00,150.56,150.56,150.53,150.55,12500.0,106.4506,106.4506,106.4294,106.4435,12500.0
2007-05-11 12:40:00,150.55,150.59,150.55,150.59,7400.0,106.4435,106.4718,106.4435,106.4718,7400.0
2007-05-11 12:45:00,150.6,150.6,150.44,150.49,14100.0,106.4789,106.4789,106.3658,106.4011,14100.0
2007-05-11 12:50:00,150.44,150.46,150.41,150.46,12600.0,106.3658,106.3799,106.3446,106.3799,12600.0
2007-05-11 12:55:00,150.5,150.58,150.49,150.57,9200.0,106.4082,106.4648,106.4011,106.4577,9200.0
2007-05-11 13:00:00,150.6,150.6,150.55,150.57,9000.0,106.4789,106.4789,106.4435,106.4577,9000.0
2007-05-11 13:05:00,150.56,150.58,150.55,150.58,3200.0,106.4506,106.4648,106.4435,106.4648,3200.0
2007-05-11 13:10:00,150.57,150.59,150.54,150.57,3200.0,106.4577,106.4718,106.4365,106.4577,3200.0
2007-05-11 13:15:00,150.58,150.59,150.54,150.54,7200.0,106.4648,106.4718,106.4365,106.4365,7200.0
2007-05-11 13:20:00,150.54,150.6,150.53,150.6,3300.0,106.4365,106.4789,106.4294,106.4789,3300.0
2007-05-11 13:25:00,150.62,150.73,150.62,150.69,15400.0,106.493,106.5708,106.493,106.5425,15400.0
2007-05-11 13:30:00,150.69,150.69,150.64,150.65,2300.0,106.5425,106.5425,106.5072,106.5142,2300.0
2007-05-11 13:35:00,150.66,150.68,150.66,150.68,4700.0,106.5213,106.5355,106.5213,106.5355,4700.0
2007-05-11 13:40:00,150.68,150.71,150.66,150.67,8800.0,106.5355,106.5567,106.5213,106.5284,8800.0
2007-05-11 13:45:00,150.6,150.63,150.58,150.58,6900.0,106.4789,106.5001,106.4648,106.4648,6900.0
2007-05-11 13:50:00,150.62,150.62,150.55,150.57,1500.0,106.493,106.493,106.4435,106.4577,1500.0
2007-05-11 13:55:00,150.53,150.53,150.47,150.49,5200.0,106.4294,106.4294,106.387,106.4011,5200.0
2007-05-11 14:00:00,150.53,150.55,150.48,150.5,15800.0,106.4294,106.4435,106.3941,106.4082,15800.0
2007-05-11 14:05:00,150.5,150.53,150.46,150.53,8800.0,106.4082,106.4294,106.3799,106.4294,8800.0
2007-05-11 14:10:00,150.5,150.57,150.5,150.57,1900.0,106.4082,106.4577,106.4082,106.4577,1900.0
2007-05-11 14:15:00,150.57,150.57,150.51,150.51,5500.0,106.4577,106.4577,106.4153,106.4153,5500.0
2007-05-11 14:20:00,150.49,150.5,150.48,150.49,2800.0,106.4011,106.4082,106.3941,106.4011,2800.0
2007-05-11 14:25:00,150.5,150.53,150.48,150.48,2400.0,106.4082,106.4294,106.3941,106.3941,2400.0
2007-05-11 14:30:00,150.47,150.47,150.41,150.45,21500.0,106.387,106.387,106.3446,106.3728,21500.0
2007-05-11 14:35:00,150.45,150.48,150.43,150.47,13000.0,106.3728,106.3941,106.3587,106.387,13000.0
2007-05-11 14:40:00,150.47,150.61,150.47,150.61,12900.0,106.387,106.486,106.387,106.486,12900.0
2007-05-11 14:45:00,150.56,150.61,150.56,150.56,5500.0,106.4506,106.486,106.4506,106.4506,5500.0
2007-05-11 14:50:00,150.57,150.6,150.57,150.59,14100.0,106.4577,106.4789,106.4577,106.4718,14100.0
2007-05-11 14:55:00,150.59,150.59,150.51,150.55,4600.0,106.4718,106.4718,106.4153,106.4435,4600.0
2007-05-11 15:00:00,150.53,150.58,150.53,150.57,14600.0,106.4294,106.4648,106.4294,106.4577,14600.0
2007-05-11 15:05:00,150.55,150.57,150.47,150.55,19000.0,106.4435,106.4577,106.387,106.4435,19000.0
2007-05-11 15:10:00,150.54,150.61,150.52,150.6,10000.0,106.4365,106.486,106.4223,106.4789,10000.0
2007-05-11 15:15:00,150.58,150.65,150.58,150.65,6500.0,106.4648,106.5142,106.4648,106.5142,6500.0
2007-05-11 15:20:00,150.66,150.7,150.63,150.64,900.0,106.5213,106.5496,106.5001,106.5072,900.0
2007-05-11 15:25:00,150.67,150.71,150.67,150.7,3900.0,106.5284,106.5567,106.5284,106.5496,3900.0
2007-05-11 15:30:00,150.73,150.87,150.73,150.83,204800.0,106.5708,106.6698,106.5708,106.6415,204800.0
2007-05-11 15:35:00,150.83,150.88,150.79,150.8,9200.0,106.6415,106.6769,106.6132,106.6203,9200.0
2007-05-11 15:40:00,150.79,150.83,150.75,150.8,3900.0,106.6132,106.6415,106.585,106.6203,3900.0
2007-05-11 15:45:00,150.82,150.83,150.72,150.76,3500.0,106.6344,106.6415,106.5637,106.592,3500.0
2007-05-11 15:50:00,150.76,150.85,150.76,150.85,1500.0,106.592,106.6557,106.592,106.6557,1500.0
2007-05-11 15:55:00,150.84,151.06,150.84,151.06,17900.0,106.6486,106.8041,106.6486,106.8041,17900.0
2007-05-11 16:00:00,151.06,151.06,151.06,151.06,0.0,106.8041,106.8041,106.8041,106.8041,0.0
2007-05-11 16:05:00,151.03,151.03,151.03,151.03,200.0,106.7829,106.7829,106.7829,106.7829,200.0
2007-05-11 16:10:00,151.09,151.09,151.09,151.09,400.0,106.8253,106.8253,106.8253,106.8253,400.0
2007-05-14 09:30:00,151.12,151.27,151.08,151.27,15600.0,106.8466,106.9526,106.8183,106.9526,15600.0
2007-05-14 09:35:00,151.29,151.49,151.28,151.4,27200.0,106.9667,107.1082,106.9597,107.0445,27200.0
2007-05-14 09:40:00,151.36,151.41,151.32,151.32,6700.0,107.0162,107.0516,106.988,106.988,6700.0
2007-05-14 09:45:00,151.37,151.38,151.32,151.33,2600.0,107.0233,107.0304,106.988,106.995,2600.0
2007-05-14 09:50:00,151.28,151.32,151.28,151.32,1100.0,106.9597,106.988,106.9597,106.988,1100.0
2007-05-14 09:55:00,151.35,151.37,151.32,151.35,6700.0,107.0092,107.0233,106.988,107.0092,6700.0
2007-05-14 10:00:00,151.3,151.3,151.12,151.15,12200.0,106.9738,106.9738,106.8466,106.8678,12200.0
2007-05-14 10:05:00,151.13,151.17,151.13,151.15,7200.0,106.8536,106.8819,106.8536,106.8678,7200.0
2007-05-14 10:10:00,151.22,151.22,151.14,151.14,5800.0,106.9173,106.9173,106.8607,106.8607,5800.0
2007-05-14 10:15:00,151.12,151.19,151.08,151.09,37200.0,106.8466,106.896,106.8183,106.8253,37200.0
2007-05-14 10:20:00,151.05,151.05,150.97,151.02,15200.0,106.7971,106.7971,106.7405,106.7758,15200.0
2007-05-14 10:25:00,151.0,151.0,150.88,150.92,8200.0,106.7617,106.7617,106.6769,106.7051,8200.0
2007-05-14 10:30:00,150.91,151.0,150.91,151.0,10200.0,106.6981,106.7617,106.6981,106.7617,10200.0
2007-05-14 10:35:00,150.98,151.06,150.98,151.06,17700.0,106.7476,106.8041,106.7476,106.8041,17700.0
2007-05-14 10:40:00,151.06,151.1,151.04,151.04,13200.0,106.8041,106.8324,106.79,106.79,13200.0
2007-05-14 10:45:00,151.01,151.22,151.01,151.19,12400.0,106.7688,106.9173,106.7688,106.896,12400.0
2007-05-14 10:50:00,151.17,151.21,151.13,151.16,12500.0,106.8819,106.9102,106.8536,106.8748,12500.0
2007-05-14 10:55:00,151.16,151.16,151.12,151.12,6500.0,106.8748,106.8748,106.8466,106.8466,6500.0
2007-05-14 11:00:00,151.07,151.07,150.96,150.99,5500.0,106.8112,106.8112,106.7334,106.7546,5500.0
2007-05-14 11:05:00,151.01,151.02,150.9,150.92,30400.0,106.7688,106.7758,106.691,106.7051,30400.0
2007-05-14 11:10:00,150.9,151.03,150.89,151.03,9400.0,106.691,106.7829,106.6839,106.7829,9400.0
2007-05-14 11:15:00,151.01,151.03,150.99,151.01,4700.0,106.7688,106.7829,106.7546,106.7688,4700.0
2007-05-14 11:20:00,151.03,151.05,151.0,151.05,6700.0,106.7829,106.7971,106.7617,106.7971,6700.0
2007-05-14 11:25:00,151.04,151.05,150.99,150.99,5400.0,106.79,106.7971,106.7546,106.7546,5400.0
2007-05-14 11:30:00,150.92,150.99,150.9,150.99,9000.0,106.7051,106.7546,106.691,106.7546,9000.0
2007-05-14 11:35:00,150.97,151.04,150.94,151.04,27500.0,106.7405,106.79,106.7193,106.79,27500.0
2007-05-14 11:40:00,151.04,151.04,150.97,150.98,6300.0,106.79,106.79,106.7405,106.7476,6300.0
2007-05-14 11:45:00,150.99,151.04,150.99,151.02,8700.0,106.7546,106.79,106.7546,106.7758,8700.0
2007-05-14 11:50:00,151.02,151.02,150.95,150.96,7200.0,106.7758,106.7758,106.7264,106.7334,7200.0
2007-05-14 11:55:00,150.95,151.04,150.91,150.99,6300.0,106.7264,106.79,106.6981,106.7546,6300.0
2007-05-14 12:00:00,150.99,151.12,150.98,151.06,12300.0,106.7546,106.8466,106.7476,106.8041,12300.0
2007-05-14 12:05:00,151.08,151.08,151.05,151.07,4300.0,106.8183,106.8183,106.7971,106.8112,4300.0
2007-05-14 12:10:00,151.07,151.13,151.07,151.09,5600.0,106.8112,106.8536,106.8112,106.8253,5600.0
2007-05-14 12:15:00,151.07,151.09,151.07,151.09,1300.0,106.8112,106.8253,106.8112,106.8253,1300.0
2007-05-14 12:20:00,151.07,151.07,151.03,151.03,1200.0,106.8112,106.8112,106.7829,106.7829,1200.0
2007-05-14 12:25:00,151.0,151.02,150.99,151.0,45300.0,106.7617,106.7758,106.7546,106.7617,45300.0
2007-05-14 12:30:00,151.0,151.07,151.0,151.05,15600.0,106.7617,106.8112,106.7617,106.7971,15600.0
2007-05-14 12:35:00,151.06,151.08,151.04,151.04,2700.0,106.8041,106.8183,106.79,106.79,2700.0
2007-05-14 12:40:00,151.04,151.1,151.04,151.09,23000.0,106.79,106.8324,106.79,106.8253,23000.0
2007-05-14 12:45:00,151.1,151.13,151.09,151.09,500.0,106.8324,106.8536,106.8253,106.8253,500.0
2007-05-14 12:50:00,151.1,151.1,151.09,151.09,1500.0,106.8324,106.8324,106.8253,106.8253,1500.0
2007-05-14 12:55:00,151.09,151.1,151.07,151.1,500.0,106.8253,106.8324,106.8112,106.8324,500.0
2007-05-14 13:00:00,151.09,151.1,151.03,151.06,2700.0,106.8253,106.8324,106.7829,106.8041,2700.0
2007-05-14 13:05:00,151.06,151.06,151.05,151.06,2600.0,106.8041,106.8041,106.7971,106.8041,2600.0
2007-05-14 13:10:00,151.09,151.12,151.05,151.05,3100.0,106.8253,106.8466,106.7971,106.7971,3100.0
2007-05-14 13:15:00,151.02,151.02,150.86,150.88,11300.0,106.7758,106.7758,106.6627,106.6769,11300.0
2007-05-14 13:20:00,150.92,151.0,150.89,150.97,8700.0,106.7051,106.7617,106.6839,106.7405,8700.0
2007-05-14 13:25:00,150.97,151.01,150.96,150.96,4500.0,106.7405,106.7688,106.7334,106.7334,4500.0
2007-05-14 13:30:00,151.02,151.03,150.96,150.99,4100.0,106.7758,106.7829,106.7334,106.7546,4100.0
2007-05-14 13:35:00,150.97,150.97,150.76,150.81,17500.0,106.7405,106.7405,106.592,106.6274,17500.0
2007-05-14 13:40:00,150.82,150.86,150.67,150.7,16900.0,106.6344,106.6627,106.5284,106.5496,16900.0
2007-05-14 13:45:00,150.69,150.72,150.62,150.72,4400.0,106.5425,106.5637,106.493,106.5637,4400.0
2007-05-14 13:50:00,150.67,150.67,150.6,150.67,10800.0,106.5284,106.5284,106.4789,106.5284,10800.0
2007-05-14 13:55:00,150.67,150.67,150.53,150.56,4700.0,106.5284,106.5284,106.4294,106.4506,4700.0
2007-05-14 14:00:00,150.56,150.56,150.25,150.27,24600.0,106.4506,106.4506,106.2314,106.2456,24600.0
2007-05-14 14:05:00,150.31,150.4,150.28,150.4,10300.0,106.2739,106.3375,106.2526,106.3375,10300.0
2007-05-14 14:10:00,150.38,150.4,150.31,150.35,6100.0,106.3233,106.3375,106.2739,106.3021,6100.0
2007-05-14 14:15:00,150.34,150.38,150.17,150.31,11400.0,106.2951,106.3233,106.1749,106.2739,11400.0
2007-05-14 14:20:00,150.31,150.44,150.3,150.44,21100.0,106.2739,106.3658,106.2668,106.3658,21100.0
2007-05-14 14:25:00,150.44,150.5,150.37,150.49,20800.0,106.3658,106.4082,106.3163,106.4011,20800.0
2007-05-14 14:30:00,150.52,150.54,150.52,150.53,1200.0,106.4223,106.4365,106.4223,106.4294,1200.0
2007-05-14 14:35:00,150.47,150.48,150.39,150.4,11900.0,106.387,106.3941,106.3304,106.3375,11900.0
2007-05-14 14:40:00,150.4,150.46,150.33,150.4,15100.0,106.3375,106.3799,106.288,106.3375,15100.0
2007-05-14 14:45:00,150.41,150.51,150.41,150.46,2900.0,106.3446,106.4153,106.3446,106.3799,2900.0
2007-05-14 14:50:00,150.47,150.56,150.42,150.42,9000.0,106.387,106.4506,106.3516,106.3516,9000.0
2007-05-14 14:55:00,150.38,150.42,150.37,150.42,12900.0,106.3233,106.3516,106.3163,106.3516,12900.0
2007-05-14 15:00:00,150.41,150.63,150.37,150.63,17300.0,106.3446,106.5001,106.3163,106.5001,17300.0
2007-05-14 15:05:00,150.61,150.63,150.51,150.61,23000.0,106.486,106.5001,106.4153,106.486,23000.0
2007-05-14 15:10:00,150.58,150.62,150.55,150.62,12200.0,106.4648,106.493,106.4435,106.493,12200.0
2007-05-14 15:15:00,150.65,150.71,150.62,150.65,13500.0,106.5142,106.5567,106.493,106.5142,13500.0
2007-05-14 15:20:00,150.65,150.69,150.65,150.68,3700.0,106.5142,106.5425,106.5142,106.5355,3700.0
2007-05-14 15:25:00,150.64,150.64,150.52,150.56,10900.0,106.5072,106.5072,106.4223,106.4506,10900.0
2007-05-14 15:30:00,150.6,150.66,150.59,150.66,23200.0,106.4789,106.5213,106.4718,106.5213,23200.0
2007-05-14 15:35:00,150.67,150.7,150.56,150.58,10900.0,106.5284,106.5496,106.4506,106.4648,10900.0
2007-05-14 15:40:00,150.57,150.64,150.56,150.59,12900.0,106.4577,106.5072,106.4506,106.4718,12900.0
2007-05-14 15:45:00,150.6,150.74,150.6,150.67,13200.0,106.4789,106.5779,106.4789,106.5284,13200.0
2007-05-14 15:50:00,150.66,150.7,150.59,150.59,3400.0,106.5213,106.5496,106.4718,106.4718,3400.0
2007-05-14 15:55:00,150.62,150.74,150.6,150.74,1800.0,106.493,106.5779,106.4789,106.5779,1800.0
2007-05-14 16:00:00,150.74,150.74,150.74,150.74,200.0,106.5779,106.5779,106.5779,106.5779,200.0
2007-05-14 16:05:00,150.74,150.74,150.74,150.74,0.0,106.5779,106.5779,106.5779,106.5779,0.0
2007-05-14 16:10:00,150.74,150.74,150.74,150.74,0.0,106.5779,106.5779,106.5779,106.5779,0.0
2007-05-15 09:30:00,150.9,151.14,150.83,151.14,26400.0,106.691,106.8607,106.6415,106.8607,26400.0
2007-05-15 09:35:00,151.16,151.16,150.93,150.95,17900.0,106.8748,106.8748,106.7122,106.7264,17900.0
2007-05-15 09:40:00,150.96,151.06,150.94,150.94,6600.0,106.7334,106.8041,106.7193,106.7193,6600.0
2007-05-15 09:45:00,150.97,150.97,150.78,150.78,6500.0,106.7405,106.7405,106.6062,106.6062,6500.0
2007-05-15 09:50:00,150.77,150.8,150.67,150.78,10400.0,106.5991,106.6203,106.5284,106.6062,10400.0
2007-05-15 09:55:00,150.78,150.99,150.78,150.97,4400.0,106.6062,106.7546,106.6062,106.7405,4400.0
2007-05-15 10:00:00,151.01,151.32,151.0,151.28,26900.0,106.7688,106.988,106.7617,106.9597,26900.0
2007-05-15 10:05:00,151.28,151.46,151.27,151.42,16800.0,106.9597,107.0869,106.9526,107.0587,16800.0
2007-05-15 10:10:00,151.44,151.69,151.44,151.61,24500.0,107.0728,107.2496,107.0728,107.193,24500.0
2007-05-15 10:15:00,151.61,151.78,151.56,151.76,16100.0,107.193,107.3132,107.1576,107.2991,16100.0
2007-05-15 10:20:00,151.69,151.74,151.56,151.71,21700.0,107.2496,107.2849,107.1576,107.2637,21700.0
2007-05-15 10:25:00,151.69,151.71,151.61,151.62,7300.0,107.2496,107.2637,107.193,107.2001,7300.0
2007-05-15 10:30:00,151.61,151.61,151.48,151.52,9000.0,107.193,107.193,107.1011,107.1294,9000.0
2007-05-15 10:35:00,151.51,151.55,151.46,151.48,9500.0,107.1223,107.1506,107.0869,107.1011,9500.0
2007-05-15 10:40:00,151.42,151.47,151.42,151.46,7900.0,107.0587,107.094,107.0587,107.0869,7900.0
2007-05-15 10:45:00,151.48,151.59,151.48,151.5,8000.0,107.1011,107.1789,107.1011,107.1152,8000.0
2007-05-15 10:50:00,151.49,151.59,151.47,151.51,3400.0,107.1082,107.1789,107.094,107.1223,3400.0
2007-05-15 10:55:00,151.52,151.55,151.26,151.32,30900.0,107.1294,107.1506,106.9455,106.988,30900.0
2007-05-15 11:00:00,151.29,151.33,151.15,151.32,22000.0,106.9667,106.995,106.8678,106.988,22000.0
2007-05-15 11:05:00,151.32,151.32,151.19,151.19,7500.0,106.988,106.988,106.896,106.896,7500.0
2007-05-15 11:10:00,151.19,151.24,151.11,151.24,11800.0,106.896,106.9314,106.8395,106.9314,11800.0
2007-05-15 11:15:00,151.27,151.38,151.27,151.35,5300.0,106.9526,107.0304,106.9526,107.0092,5300.0
2007-05-15 11:20:00,151.34,151.37,151.29,151.36,8400.0,107.0021,107.0233,106.9667,107.0162,8400.0
2007-05-15 11:25:00,151.35,151.39,151.3,151.36,13900.0,107.0092,107.0375,106.9738,107.0162,13900.0
2007-05-15 11:30:00,151.34,151.38,151.34,151.37,1800.0,107.0021,107.0304,107.0021,107.0233,1800.0
2007-05-15 11:35:00,151.38,151.65,151.35,151.64,14300.0,107.0304,107.2213,107.0092,107.2142,14300.0
2007-05-15 11:40:00,151.64,151.68,151.59,151.67,6500.0,107.2142,107.2425,107.1789,107.2354,6500.0
2007-05-15 11:45:00,151.67,151.74,151.62,151.74,8300.0,107.2354,107.2849,107.2001,107.2849,8300.0
2007-05-15 11:50:00,151.73,151.77,151.59,151.64,8000.0,107.2778,107.3061,107.1789,107.2142,8000.0
2007-05-15 11:55:00,151.64,151.64,151.59,151.6,3100.0,107.2142,107.2142,107.1789,107.1859,3100.0
2007-05-15 12:00:00,151.61,151.65,151.54,151.56,4600.0,107.193,107.2213,107.1435,107.1576,4600.0
2007-05-15 12:05:00,151.56,151.62,151.54,151.62,4600.0,107.1576,107.2001,107.1435,107.2001,4600.0
2007-05-15 12:10:00,151.61,151.72,151.61,151.7,7700.0,107.193,107.2708,107.193,107.2566,7700.0
2007-05-15 12:15:00,151.73,151.74,151.58,151.59,40300.0,107.2778,107.2849,107.1718,107.1789,40300.0
2007-05-15 12:20:00,151.6,151.62,151.58,151.58,13200.0,107.1859,107.2001,107.1718,107.1718,13200.0
2007-05-15 12:25:00,151.56,151.67,151.56,151.67,5800.0,107.1576,107.2354,107.1576,107.2354,5800.0
2007-05-15 12:30:00,151.65,151.67,151.59,151.62,4400.0,107.2213,107.2354,107.1789,107.2001,4400.0
2007-05-15 12:35:00,151.69,151.7,151.68,151.7,1400.0,107.2496,107.2566,107.2425,107.2566,1400.0
2007-05-15 12:40:00,151.71,151.86,151.71,151.78,9800.0,107.2637,107.3698,107.2637,107.3132,9800.0
2007-05-15 12:45:00,151.77,151.77,151.61,151.65,16600.0,107.3061,107.3061,107.193,107.2213,16600.0
2007-05-15 12:50:00,151.65,151.69,151.56,151.57,19900.0,107.2213,107.2496,107.1576,107.1647,19900.0
2007-05-15 12:55:00,151.6,151.61,151.49,151.54,19700.0,107.1859,107.193,107.1082,107.1435,19700.0
2007-05-15 13:00:00,151.54,151.61,151.39,151.44,58700.0,107.1435,107.193,107.0375,107.0728,58700.0
2007-05-15 13:05:00,151.41,151.55,151.41,151.48,17300.0,107.0516,107.1506,107.0516,107.1011,17300.0
2007-05-15 13:10:00,151.5,151.64,151.5,151.59,8500.0,107.1152,107.2142,107.1152,107.1789,8500.0
2007-05-15 13:15:00,151.57,151.63,151.57,151.61,1000.0,107.1647,107.2071,107.1647,107.193,1000.0
2007-05-15 13:20:00,151.58,151.63,151.54,151.54,4600.0,107.1718,107.2071,107.1435,107.1435,4600.0
2007-05-15 13:25:00,151.54,151.57,151.54,151.55,1400.0,107.1435,107.1647,107.1435,107.1506,1400.0
2007-05-15 13:30:00,151.55,151.57,151.47,151.55,12500.0,107.1506,107.1647,107.094,107.1506,12500.0
2007-05-15 13:35:00,151.54,151.58,151.5,151.51,4600.0,107.1435,107.1718,107.1152,107.1223,4600.0
2007-05-15 13:40:00,151.49,151.49,151.29,151.39,9400.0,107.1082,107.1082,106.9667,107.0375,9400.0
2007-05-15 13:45:00,151.36,151.37,151.06,151.09,31200.0,107.0162,107.0233,106.8041,106.8253,31200.0
2007-05-15 13:50:00,151.13,151.3,151.11,151.14,36100.0,106.8536,106.9738,106.8395,106.8607,36100.0
2007-05-15 13:55:00,151.11,151.28,151.11,151.27,20000.0,106.8395,106.9597,106.8395,106.9526,20000.0
2007-05-15 14:00:00,151.27,151.27,151.17,151.19,3900.0,106.9526,106.9526,106.8819,106.896,3900.0
2007-05-15 14:05:00,151.22,151.35,151.22,151.35,4000.0,106.9173,107.0092,106.9173,107.0092,4000.0
2007-05-15 14:10:00,151.32,151.33,151.15,151.2,12400.0,106.988,106.995,106.8678,106.9031,12400.0
2007-05-15 14:15:00,151.18,151.18,150.97,151.02,12600.0,106.889,106.889,106.7405,106.7758,12600.0
2007-05-15 14:20:00,151.05,151.13,151.0,151.13,7300.0,106.7971,106.8536,106.7617,106.8536,7300.0
2007-05-15 14:25:00,151.12,151.12,151.04,151.07,12300.0,106.8466,106.8466,106.79,106.8112,12300.0
2007-05-15 14:30:00,151.06,151.17,151.06,151.1,13100.0,106.8041,106.8819,106.8041,106.8324,13100.0
2007-05-15 14:35:00,151.1,151.1,150.75,150.8,20100.0,106.8324,106.8324,106.585,106.6203,20100.0
2007-05-15 14:40:00,150.8,150.87,150.58,150.65,13500.0,106.6203,106.6698,106.4648,106.5142,13500.0
2007-05-15 14:45:00,150.65,150.65,150.49,150.49,30400.0,106.5142,106.5142,106.4011,106.4011,30400.0
2007-05-15 14:50:00,150.54,150.75,150.54,150.71,10600.0,106.4365,106.585,106.4365,106.5567,10600.0
2007-05-15 14:55:00,150.68,150.77,150.62,150.77,18100.0,106.5355,106.5991,106.493,106.5991,18100.0
2007-05-15 15:00:00,150.73,150.86,150.73,150.82,8300.0,106.5708,106.6627,106.5708,106.6344,8300.0
2007-05-15 15:05:00,150.81,150.82,150.66,150.71,34300.0,106.6274,106.6344,106.5213,106.5567,34300.0
2007-05-15 15:10:00,150.74,150.83,150.71,150.8,23900.0,106.5779,106.6415,106.5567,106.6203,23900.0
2007-05-15 15:15:00,150.79,150.81,150.68,150.72,16800.0,106.6132,106.6274,106.5355,106.5637,16800.0
2007-05-15 15:20:00,150.72,150.73,150.53,150.59,12900.0,106.5637,106.5708,106.4294,106.4718,12900.0
2007-05-15 15:25:00,150.59,150.75,150.57,150.73,13600.0,106.4718,106.585,106.4577,106.5708,13600.0
2007-05-15 15:30:00,150.74,150.75,150.67,150.69,10200.0,106.5779,106.585,106.5284,106.5425,10200.0
2007-05-15 15:35:00,150.72,150.81,150.72,150.8,41200.0,106.5637,106.6274,106.5637,106.6203,41200.0
2007-05-15 15:40:00,150.87,150.87,150.66,150.69,9300.0,106.6698,106.6698,106.5213,106.5425,9300.0
2007-05-15 15:45:00,150.7,150.7,150.52,150.55,10300.0,106.5496,106.5496,106.4223,106.4435,10300.0
2007-05-15 15:50:00,150.57,150.58,150.42,150.42,5900.0,106.4577,106.4648,106.3516,106.3516,5900.0
2007-05-15 15:55:00,150.45,150.56,150.45,150.56,3500.0,106.3728,106.4506,106.3728,106.4506,3500.0
2007-05-15 16:00:00,150.62,150.62,150.62,150.62,2400.0,106.493,106.493,106.493,106.493,2400.0
2007-05-15 16:05:00,150.64,150.64,150.64,150.64,1900.0,106.5072,106.5072,106.5072,106.5072,1900.0
2007-05-15 16:10:00,150.64,150.64,150.64,150.64,0.0,106.5072,106.5072,106.5072,106.5072,0.0
2007-05-16 09:30:00,150.97,151.21,150.97,151.1,21700.0,106.7405,106.9102,106.7405,106.8324,21700.0
2007-05-16 09:35:00,151.09,151.3,151.03,151.23,17400.0,106.8253,106.9738,106.7829,106.9243,17400.0
2007-05-16 09:40:00,151.19,151.23,151.13,151.15,9900.0,106.896,106.9243,106.8536,106.8678,9900.0
2007-05-16 09:45:00,151.15,151.2,151.12,151.12,9100.0,106.8678,106.9031,106.8466,106.8466,9100.0
2007-05-16 09:50:00,151.12,151.24,151.12,151.21,9700.0,106.8466,106.9314,106.8466,106.9102,9700.0
2007-05-16 09:55:00,151.18,151.19,151.07,151.11,14000.0,106.889,106.896,106.8112,106.8395,14000.0
2007-05-16 10:00:00,151.09,151.11,151.02,151.08,13900.0,106.8253,106.8395,106.7758,106.8183,13900.0
2007-05-16 10:05:00,151.07,151.12,151.07,151.11,6300.0,106.8112,106.8466,106.8112,106.8395,6300.0
2007-05-16 10:10:00,151.15,151.33,151.11,151.29,11900.0,106.8678,106.995,106.8395,106.9667,11900.0
2007-05-16 10:15:00,151.28,151.29,151.19,151.23,22600.0,106.9597,106.9667,106.896,106.9243,22600.0
2007-05-16 10:20:00,151.22,151.27,151.15,151.15,23200.0,106.9173,106.9526,106.8678,106.8678,23200.0
2007-05-16 10:25:00,151.17,151.23,151.15,151.17,5300.0,106.8819,106.9243,106.8678,106.8819,5300.0
2007-05-16 10:30:00,151.17,151.17,151.07,151.08,11900.0,106.8819,106.8819,106.8112,106.8183,11900.0
2007-05-16 10:35:00,151.05,151.11,150.97,151.07,17600.0,106.7971,106.8395,106.7405,106.8112,17600.0
2007-05-16 10:40:00,151.04,151.15,151.02,151.11,10800.0,106.79,106.8678,106.7758,106.8395,10800.0
2007-05-16 10:45:00,151.11,151.11,150.97,151.03,16000.0,106.8395,106.8395,106.7405,106.7829,16000.0
2007-05-16 10:50:00,151.03,151.05,150.86,150.87,15200.0,106.7829,106.7971,106.6627,106.6698,15200.0
2007-05-16 10:55:00,150.85,150.93,150.79,150.87,10200.0,106.6557,106.7122,106.6132,106.6698,10200.0
2007-05-16 11:00:00,150.84,150.88,150.8,150.88,6300.0,106.6486,106.6769,106.6203,106.6769,6300.0
2007-05-16 11:05:00,150.87,150.89,150.73,150.76,16200.0,106.6698,106.6839,106.5708,106.592,16200.0
2007-05-16 11:10:00,150.74,150.74,150.62,150.63,15400.0,106.5779,106.5779,106.493,106.5001,15400.0
2007-05-16 11:15:00,150.64,150.79,150.64,150.79,2700.0,106.5072,106.6132,106.5072,106.6132,2700.0
2007-05-16 11:20:00,150.79,150.82,150.76,150.76,3700.0,106.6132,106.6344,106.592,106.592,3700.0
2007-05-16 11:25:00,150.75,150.84,150.72,150.84,6200.0,106.585,106.6486,106.5637,106.6486,6200.0
2007-05-16 11:30:00,150.83,150.93,150.83,150.89,11600.0,106.6415,106.7122,106.6415,106.6839,11600.0
2007-05-16 11:35:00,150.91,151.12,150.9,151.09,20600.0,106.6981,106.8466,106.691,106.8253,20600.0
2007-05-16 11:40:00,151.04,151.07,151.01,151.01,6400.0,106.79,106.8112,106.7688,106.7688,6400.0
2007-05-16 11:45:00,151.02,151.05,151.01,151.01,7300.0,106.7758,106.7971,106.7688,106.7688,7300.0
2007-05-16 11:50:00,151.0,151.13,151.0,151.12,10800.0,106.7617,106.8536,106.7617,106.8466,10800.0
2007-05-16 11:55:00,151.12,151.17,151.07,151.12,19800.0,106.8466,106.8819,106.8112,106.8466,19800.0
2007-05-16 12:00:00,151.12,151.14,151.04,151.07,20600.0,106.8466,106.8607,106.79,106.8112,20600.0
2007-05-16 12:05:00,151.09,151.09,150.89,150.91,11400.0,106.8253,106.8253,106.6839,106.6981,11400.0
2007-05-16 12:10:00,150.9,150.97,150.89,150.94,7900.0,106.691,106.7405,106.6839,106.7193,7900.0
2007-05-16 12:15:00,150.94,151.04,150.92,150.97,9900.0,106.7193,106.79,106.7051,106.7405,9900.0
2007-05-16 12:20:00,150.92,150.95,150.86,150.87,8100.0,106.7051,106.7264,106.6627,106.6698,8100.0
2007-05-16 12:25:00,150.88,150.95,150.86,150.95,23500.0,106.6769,106.7264,106.6627,106.7264,23500.0
2007-05-16 12:30:00,150.94,150.97,150.93,150.97,1300.0,106.7193,106.7405,106.7122,106.7405,1300.0
2007-05-16 12:35:00,150.95,150.95,150.9,150.9,1200.0,106.7264,106.7264,106.691,106.691,1200.0
2007-05-16 12:40:00,150.88,150.88,150.72,150.76,7000.0,106.6769,106.6769,106.5637,106.592,7000.0
2007-05-16 12:45:00,150.78,150.89,150.77,150.85,3800.0,106.6062,106.6839,106.5991,106.6557,3800.0
2007-05-16 12:50:00,150.86,150.96,150.86,150.95,5100.0,106.6627,106.7334,106.6627,106.7264,5100.0
2007-05-16 12:55:00,150.96,151.11,150.95,151.11,4900.0,106.7334,106.8395,106.7264,106.8395,4900.0
2007-05-16 13:00:00,151.12,151.12,151.02,151.04,12700.0,106.8466,106.8466,106.7758,106.79,12700.0
2007-05-16 13:05:00,151.04,151.09,150.95,150.99,10200.0,106.79,106.8253,106.7264,106.7546,10200.0
2007-05-16 13:10:00,150.94,150.95,150.9,150.93,2000.0,106.7193,106.7264,106.691,106.7122,2000.0
2007-05-16 13:15:00,150.94,151.01,150.94,150.97,3800.0,106.7193,106.7688,106.7193,106.7405,3800.0
2007-05-16 13:20:00,151.04,151.09,151.04,151.07,2000.0,106.79,106.8253,106.79,106.8112,2000.0
2007-05-16 13:25:00,151.06,151.07,150.98,151.0,51100.0,106.8041,106.8112,106.7476,106.7617,51100.0
2007-05-16 13:30:00,151.03,151.12,151.03,151.11,6100.0,106.7829,106.8466,106.7829,106.8395,6100.0
2007-05-16 13:35:00,151.11,151.18,151.11,151.16,3000.0,106.8395,106.889,106.8395,106.8748,3000.0
2007-05-16 13:40:00,151.2,151.32,151.16,151.31,11200.0,106.9031,106.988,106.8748,106.9809,11200.0
2007-05-16 13:45:00,151.37,151.4,151.3,151.3,3500.0,107.0233,107.0445,106.9738,106.9738,3500.0
2007-05-16 13:50:00,151.29,151.32,151.25,151.3,15900.0,106.9667,106.988,106.9385,106.9738,15900.0
2007-05-16 13:55:00,151.27,151.28,151.23,151.23,8600.0,106.9526,106.9597,106.9243,106.9243,8600.0
2007-05-16 14:00:00,151.22,151.3,151.2,151.3,2700.0,106.9173,106.9738,106.9031,106.9738,2700.0
2007-05-16 14:05:00,151.34,151.49,151.34,151.49,22000.0,107.0021,107.1082,107.0021,107.1082,22000.0
2007-05-16 14:10:00,151.52,151.56,151.46,151.53,12100.0,107.1294,107.1576,107.0869,107.1364,12100.0
2007-05-16 14:15:00,151.54,151.55,151.48,151.51,8100.0,107.1435,107.1506,107.1011,107.1223,8100.0
2007-05-16 14:20:00,151.5,151.51,151.43,151.43,3100.0,107.1152,107.1223,107.0657,107.0657,3100.0
2007-05-16 14:25:00,151.4,151.45,151.36,151.44,15100.0,107.0445,107.0799,107.0162,107.0728,15100.0
2007-05-16 14:30:00,151.42,151.51,151.4,151.4,4700.0,107.0587,107.1223,107.0445,107.0445,4700.0
2007-05-16 14:35:00,151.39,151.41,151.36,151.36,8700.0,107.0375,107.0516,107.0162,107.0162,8700.0
2007-05-16 14:40:00,151.34,151.44,151.34,151.43,5400.0,107.0021,107.0728,107.0021,107.0657,5400.0
2007-05-16 14:45:00,151.43,151.49,151.43,151.46,21600.0,107.0657,107.1082,107.0657,107.0869,21600.0
2007-05-16 14:50:00,151.41,151.47,151.37,151.46,6500.0,107.0516,107.094,107.0233,107.0869,6500.0
2007-05-16 14:55:00,151.45,151.46,151.44,151.44,1300.0,107.0799,107.0869,107.0728,107.0728,1300.0
2007-05-16 15:00:00,151.45,151.48,151.34,151.38,8300.0,107.0799,107.1011,107.0021,107.0304,8300.0
2007-05-16 15:05:00,151.35,151.42,151.32,151.41,5300.0,107.0092,107.0587,106.988,107.0516,5300.0
2007-05-16 15:10:00,151.39,151.42,151.36,151.41,1500.0,107.0375,107.0587,107.0162,107.0516,1500.0
2007-05-16 15:15:00,151.41,151.49,151.41,151.41,4700.0,107.0516,107.1082,107.0516,107.0516,4700.0
2007-05-16 15:20:00,151.42,151.47,151.4,151.45,7800.0,107.0587,107.094,107.0445,107.0799,7800.0
2007-05-16 15:25:00,151.46,151.61,151.45,151.49,16300.0,107.0869,107.193,107.0799,107.1082,16300.0
2007-05-16 15:30:00,151.51,151.67,151.51,151.67,28000.0,107.1223,107.2354,107.1223,107.2354,28000.0
2007-05-16 15:35:00,151.67,151.74,151.65,151.69,29000.0,107.2354,107.2849,107.2213,107.2496,29000.0
2007-05-16 15:40:00,151.68,151.79,151.68,151.72,51800.0,107.2425,107.3203,107.2425,107.2708,51800.0
2007-05-16 15:45:00,151.72,151.77,151.71,151.75,32700.0,107.2708,107.3061,107.2637,107.292,32700.0
2007-05-16 15:50:00,151.73,151.8,151.72,151.75,74800.0,107.2778,107.3273,107.2708,107.292,74800.0
2007-05-16 15:55:00,151.75,151.86,151.75,151.8,57500.0,107.292,107.3698,107.292,107.3273,57500.0
2007-05-16 16:00:00,151.81,151.83,151.77,151.83,35500.0,107.3344,107.3485,107.3061,107.3485,35500.0
2007-05-16 16:05:00,151.83,151.83,151.83,151.83,10000.0,107.3485,107.3485,107.3485,107.3485,10000.0
2007-05-16 16:10:00,151.86,151.86,151.76,151.76,20100.0,107.3698,107.3698,107.2991,107.2991,20100.0
2007-05-17 09:30:00,151.7,151.7,151.54,151.54,9000.0,107.2566,107.2566,107.1435,107.1435,9000.0
2007-05-17 09:35:00,151.55,151.64,151.55,151.57,9300.0,107.1506,107.2142,107.1506,107.1647,9300.0
2007-05-17 09:40:00,151.61,151.66,151.43,151.43,26000.0,107.193,107.2283,107.0657,107.0657,26000.0
2007-05-17 09:45:00,151.43,151.54,151.43,151.47,15500.0,107.0657,107.1435,107.0657,107.094,15500.0
2007-05-17 09:50:00,151.47,151.51,151.35,151.37,17500.0,107.094,107.1223,107.0092,107.0233,17500.0
2007-05-17 09:55:00,151.38,151.51,151.38,151.48,10600.0,107.0304,107.1223,107.0304,107.1011,10600.0
2007-05-17 10:00:00,151.46,151.61,151.35,151.59,25000.0,107.0869,107.193,107.0092,107.1789,25000.0
2007-05-17 10:05:00,151.62,151.78,151.62,151.69,14200.0,107.2001,107.3132,107.2001,107.2496,14200.0
2007-05-17 10:10:00,151.69,151.69,151.62,151.69,7400.0,107.2496,107.2496,107.2001,107.2496,7400.0
2007-05-17 10:15:00,151.7,151.75,151.62,151.62,5800.0,107.2566,107.292,107.2001,107.2001,5800.0
2007-05-17 10:20:00,151.6,151.69,151.6,151.66,8300.0,107.1859,107.2496,107.1859,107.2283,8300.0
2007-05-17 10:25:00,151.65,151.7,151.63,151.69,3400.0,107.2213,107.2566,107.2071,107.2496,3400.0
2007-05-17 10:30:00,151.67,151.7,151.66,151.66,3900.0,107.2354,107.2566,107.2283,107.2283,3900.0
2007-05-17 10:35:00,151.66,151.66,151.55,151.56,7800.0,107.2283,107.2283,107.1506,107.1576,7800.0
2007-05-17 10:40:00,151.57,151.6,151.46,151.48,10300.0,107.1647,107.1859,107.0869,107.1011,10300.0
2007-05-17 10:45:00,151.5,151.59,151.47,151.59,9800.0,107.1152,107.1789,107.094,107.1789,9800.0
2007-05-17 10:50:00,151.57,151.63,151.57,151.59,6900.0,107.1647,107.2071,107.1647,107.1789,6900.0
2007-05-17 10:55:00,151.59,151.72,151.59,151.71,8200.0,107.1789,107.2708,107.1789,107.2637,8200.0
2007-05-17 11:00:00,151.73,151.78,151.7,151.71,20000.0,107.2778,107.3132,107.2566,107.2637,20000.0
2007-05-17 11:05:00,151.71,151.78,151.66,151.73,25400.0,107.2637,107.3132,107.2283,107.2778,25400.0
2007-05-17 11:10:00,151.73,151.75,151.69,151.73,12600.0,107.2778,107.292,107.2496,107.2778,12600.0
2007-05-17 11:15:00,151.73,151.73,151.66,151.66,10000.0,107.2778,107.2778,107.2283,107.2283,10000.0
2007-05-17 11:20:00,151.67,151.7,151.61,151.69,8000.0,107.2354,107.2566,107.193,107.2496,8000.0
2007-05-17 11:25:00,151.68,151.72,151.64,151.65,10300.0,107.2425,107.2708,107.2142,107.2213,10300.0
2007-05-17 11:30:00,151.67,151.77,151.67,151.75,2700.0,107.2354,107.3061,107.2354,107.292,2700.0
2007-05-17 11:35:00,151.75,151.76,151.72,151.74,2200.0,107.292,107.2991,107.2708,107.2849,2200.0
2007-05-17 11:40:00,151.74,151.77,151.71,151.77,7100.0,107.2849,107.3061,107.2637,107.3061,7100.0
2007-05-17 11:45:00,151.76,151.93,151.74,151.86,19700.0,107.2991,107.4192,107.2849,107.3698,19700.0
2007-05-17 11:50:00,151.87,151.87,151.71,151.71,22600.0,107.3768,107.3768,107.2637,107.2637,22600.0
2007-05-17 11:55:00,151.71,151.71,151.69,151.69,5600.0,107.2637,107.2637,107.2496,107.2496,5600.0
2007-05-17 12:00:00,151.7,151.81,151.65,151.65,27300.0,107.2566,107.3344,107.2213,107.2213,27300.0
2007-05-17 12:05:00,151.66,151.72,151.66,151.68,8700.0,107.2283,107.2708,107.2283,107.2425,8700.0
2007-05-17 12:10:00,151.69,151.73,151.64,151.72,13300.0,107.2496,107.2778,107.2142,107.2708,13300.0
2007-05-17 12:15:00,151.72,151.74,151.62,151.68,16200.0,107.2708,107.2849,107.2001,107.2425,16200.0
2007-05-17 12:20:00,151.68,151.68,151.58,151.65,34200.0,107.2425,107.2425,107.1718,107.2213,34200.0
2007-05-17 12:25:00,151.65,151.7,151.63,151.67,6300.0,107.2213,107.2566,107.2071,107.2354,6300.0
2007-05-17 12:30:00,151.67,151.67,151.62,151.62,3900.0,107.2354,107.2354,107.2001,107.2001,3900.0
2007-05-17 12:35:00,151.61,151.64,151.49,151.6,25100.0,107.193,107.2142,107.1082,107.1859,25100.0
2007-05-17 12:40:00,151.58,151.6,151.53,151.54,10900.0,107.1718,107.1859,107.1364,107.1435,10900.0
2007-05-17 12:45:00,151.5,151.58,151.5,151.58,7000.0,107.1152,107.1718,107.1152,107.1718,7000.0
2007-05-17 12:50:00,151.59,151.63,151.58,151.63,6200.0,107.1789,107.2071,107.1718,107.2071,6200.0
2007-05-17 12:55:00,151.62,151.62,151.55,151.55,5800.0,107.2001,107.2001,107.1506,107.1506,5800.0
2007-05-17 13:00:00,151.55,151.55,151.45,151.55,24000.0,107.1506,107.1506,107.0799,107.1506,24000.0
2007-05-17 13:05:00,151.56,151.59,151.55,151.59,3300.0,107.1576,107.1789,107.1506,107.1789,3300.0
2007-05-17 13:10:00,151.58,151.6,151.55,151.57,16700.0,107.1718,107.1859,107.1506,107.1647,16700.0
2007-05-17 13:15:00,151.57,151.6,151.53,151.6,8400.0,107.1647,107.1859,107.1364,107.1859,8400.0
2007-05-17 13:20:00,151.6,151.67,151.6,151.67,7900.0,107.1859,107.2354,107.1859,107.2354,7900.0
2007-05-17 13:25:00,151.65,151.67,151.6,151.65,22200.0,107.2213,107.2354,107.1859,107.2213,22200.0
2007-05-17 13:30:00,151.67,151.75,151.65,151.75,11900.0,107.2354,107.292,107.2213,107.292,11900.0
2007-05-17 13:35:00,151.74,151.76,151.66,151.66,29300.0,107.2849,107.2991,107.2283,107.2283,29300.0
2007-05-17 13:40:00,151.65,151.68,151.64,151.67,9300.0,107.2213,107.2425,107.2142,107.2354,9300.0
2007-05-17 13:45:00,151.67,151.7,151.64,151.65,13000.0,107.2354,107.2566,107.2142,107.2213,13000.0
2007-05-17 13:50:00,151.65,151.65,151.57,151.6,4000.0,107.2213,107.2213,107.1647,107.1859,4000.0
2007-05-17 13:55:00,151.6,151.64,151.58,151.64,5200.0,107.1859,107.2142,107.1718,107.2142,5200.0
2007-05-17 14:00:00,151.65,151.65,151.57,151.62,12100.0,107.2213,107.2213,107.1647,107.2001,12100.0
2007-05-17 14:05:00,151.62,151.72,151.62,151.72,6700.0,107.2001,107.2708,107.2001,107.2708,6700.0
2007-05-17 14:10:00,151.71,151.71,151.64,151.67,13500.0,107.2637,107.2637,107.2142,107.2354,13500.0
2007-05-17 14:15:00,151.68,151.82,151.68,151.82,17800.0,107.2425,107.3415,107.2425,107.3415,17800.0
2007-05-17 14:20:00,151.8,151.83,151.77,151.79,21400.0,107.3273,107.3485,107.3061,107.3203,21400.0
2007-05-17 14:25:00,151.8,151.9,151.75,151.89,12400.0,107.3273,107.398,107.292,107.391,12400.0
2007-05-17 14:30:00,151.87,151.91,151.82,151.82,28200.0,107.3768,107.4051,107.3415,107.3415,28200.0
2007-05-17 14:35:00,151.81,151.85,151.78,151.78,29400.0,107.3344,107.3627,107.3132,107.3132,29400.0
2007-05-17 14:40:00,151.78,151.82,151.78,151.79,8600.0,107.3132,107.3415,107.3132,107.3203,8600.0
2007-05-17 14:45:00,151.8,151.92,151.8,151.87,21400.0,107.3273,107.4122,107.3273,107.3768,21400.0
2007-05-17 14:50:00,151.88,152.03,151.86,151.98,20300.0,107.3839,107.49,107.3698,107.4546,20300.0
2007-05-17 14:55:00,151.99,152.09,151.93,152.04,29500.0,107.4617,107.5324,107.4192,107.497,29500.0
2007-05-17 15:00:00,152.03,152.17,151.99,152.17,30000.0,107.49,107.5889,107.4617,107.5889,30000.0
2007-05-17 15:05:00,152.17,152.17,152.07,152.07,14600.0,107.5889,107.5889,107.5182,107.5182,14600.0
2007-05-17 15:10:00,152.04,152.1,152.01,152.1,16900.0,107.497,107.5394,107.4758,107.5394,16900.0
2007-05-17 15:15:00,152.1,152.13,152.08,152.1,9700.0,107.5394,107.5607,107.5253,107.5394,9700.0
2007-05-17 15:20:00,152.1,152.1,152.01,152.03,22300.0,107.5394,107.5394,107.4758,107.49,22300.0
2007-05-17 15:25:00,152.03,152.08,151.97,151.97,19200.0,107.49,107.5253,107.4475,107.4475,19200.0
2007-05-17 15:30:00,151.94,151.98,151.89,151.9,16500.0,107.4263,107.4546,107.391,107.398,16500.0
2007-05-17 15:35:00,151.92,151.92,151.78,151.84,25900.0,107.4122,107.4122,107.3132,107.3556,25900.0
2007-05-17 15:40:00,151.84,151.87,151.76,151.81,20300.0,107.3556,107.3768,107.2991,107.3344,20300.0
2007-05-17 15:45:00,151.81,151.89,151.81,151.82,15300.0,107.3344,107.391,107.3344,107.3415,15300.0
2007-05-17 15:50:00,151.82,151.86,151.82,151.83,16600.0,107.3415,107.3698,107.3415,107.3485,16600.0
2007-05-17 15:55:00,151.81,151.81,151.71,151.71,12100.0,107.3344,107.3344,107.2637,107.2637,12100.0
2007-05-17 16:00:00,151.67,151.67,151.61,151.66,6100.0,107.2354,107.2354,107.193,107.2283,6100.0
2007-05-17 16:05:00,151.66,151.66,151.66,151.66,0.0,107.2283,107.2283,107.2283,107.2283,0.0
2007-05-17 16:10:00,151.66,151.66,151.66,151.66,0.0,107.2283,107.2283,107.2283,107.2283,0.0
2007-05-18 09:30:00,152.0,152.3,152.0,152.26,140100.0,107.4687,107.6808,107.4687,107.6526,140100.0
2007-05-18 09:35:00,152.28,152.28,152.11,152.14,9000.0,107.6667,107.6667,107.5465,107.5677,9000.0
2007-05-18 09:40:00,152.11,152.16,152.09,152.12,9000.0,107.5465,107.5819,107.5324,107.5536,9000.0
2007-05-18 09:45:00,152.11,152.14,152.06,152.06,8600.0,107.5465,107.5677,107.5112,107.5112,8600.0
2007-05-18 09:50:00,152.08,152.13,152.05,152.1,8800.0,107.5253,107.5607,107.5041,107.5394,8800.0
2007-05-18 09:55:00,152.11,152.15,152.11,152.14,13100.0,107.5465,107.5748,107.5465,107.5677,13100.0
2007-05-18 10:00:00,152.15,152.38,152.08,152.14,102900.0,107.5748,107.7374,107.5253,107.5677,102900.0
2007-05-18 10:05:00,152.13,152.26,152.09,152.25,27300.0,107.5607,107.6526,107.5324,107.6455,27300.0
2007-05-18 10:10:00,152.21,152.45,152.19,152.41,23000.0,107.6172,107.7869,107.6031,107.7586,23000.0
2007-05-18 10:15:00,152.42,152.49,152.36,152.36,23000.0,107.7657,107.8152,107.7233,107.7233,23000.0
2007-05-18 10:20:00,152.37,152.49,152.37,152.43,14200.0,107.7303,107.8152,107.7303,107.7728,14200.0
2007-05-18 10:25:00,152.41,152.53,152.41,152.44,39400.0,107.7586,107.8435,107.7586,107.7798,39400.0
2007-05-18 10:30:00,152.47,152.49,152.35,152.39,20300.0,107.801,107.8152,107.7162,107.7445,20300.0
2007-05-18 10:35:00,152.38,152.43,152.33,152.34,17900.0,107.7374,107.7728,107.7021,107.7091,17900.0
2007-05-18 10:40:00,152.34,152.34,152.27,152.3,19000.0,107.7091,107.7091,107.6596,107.6808,19000.0
2007-05-18 10:45:00,152.31,152.36,152.31,152.35,9300.0,107.6879,107.7233,107.6879,107.7162,9300.0
2007-05-18 10:50:00,152.35,152.36,152.28,152.33,9700.0,107.7162,107.7233,107.6667,107.7021,9700.0
2007-05-18 10:55:00,152.34,152.37,152.27,152.27,5700.0,107.7091,107.7303,107.6596,107.6596,5700.0
2007-05-18 11:00:00,152.27,152.27,152.21,152.21,7400.0,107.6596,107.6596,107.6172,107.6172,7400.0
2007-05-18 11:05:00,152.23,152.3,152.23,152.29,7600.0,107.6314,107.6808,107.6314,107.6738,7600.0
2007-05-18 11:10:00,152.28,152.34,152.27,152.33,2900.0,107.6667,107.7091,107.6596,107.7021,2900.0
2007-05-18 11:15:00,152.33,152.35,152.23,152.27,7800.0,107.7021,107.7162,107.6314,107.6596,7800.0
2007-05-18 11:20:00,152.3,152.32,152.28,152.29,6900.0,107.6808,107.695,107.6667,107.6738,6900.0
2007-05-18 11:25:00,152.3,152.32,152.3,152.31,1400.0,107.6808,107.695,107.6808,107.6879,1400.0
2007-05-18 11:30:00,152.31,152.36,152.29,152.32,4000.0,107.6879,107.7233,107.6738,107.695,4000.0
2007-05-18 11:35:00,152.31,152.31,152.24,152.27,3200.0,107.6879,107.6879,107.6384,107.6596,3200.0
2007-05-18 11:40:00,152.27,152.27,152.25,152.25,2000.0,107.6596,107.6596,107.6455,107.6455,2000.0
2007-05-18 11:45:00,152.25,152.25,152.16,152.18,33700.0,107.6455,107.6455,107.5819,107.596,33700.0
2007-05-18 11:50:00,152.16,152.23,152.15,152.22,5800.0,107.5819,107.6314,107.5748,107.6243,5800.0
2007-05-18 11:55:00,152.21,152.28,152.21,152.25,5300.0,107.6172,107.6667,107.6172,107.6455,5300.0
2007-05-18 12:00:00,152.25,152.26,152.22,152.22,8400.0,107.6455,107.6526,107.6243,107.6243,8400.0
2007-05-18 12:05:00,152.2,152.23,152.2,152.21,3500.0,107.6101,107.6314,107.6101,107.6172,3500.0
2007-05-18 12:10:00,152.23,152.3,152.22,152.3,10500.0,107.6314,107.6808,107.6243,107.6808,10500.0
2007-05-18 12:15:00,152.3,152.32,152.29,152.31,3900.0,107.6808,107.695,107.6738,107.6879,3900.0
2007-05-18 12:20:00,152.31,152.44,152.31,152.43,15000.0,107.6879,107.7798,107.6879,107.7728,15000.0
2007-05-18 12:25:00,152.46,152.49,152.41,152.42,9300.0,107.794,107.8152,107.7586,107.7657,9300.0
2007-05-18 12:30:00,152.44,152.45,152.43,152.45,29400.0,107.7798,107.7869,107.7728,107.7869,29400.0
2007-05-18 12:35:00,152.45,152.52,152.45,152.5,6000.0,107.7869,107.8364,107.7869,107.8223,6000.0
2007-05-18 12:40:00,152.52,152.65,152.52,152.58,18000.0,107.8364,107.9283,107.8364,107.8788,18000.0
2007-05-18 12:45:00,152.58,152.62,152.54,152.54,9600.0,107.8788,107.9071,107.8505,107.8505,9600.0
2007-05-18 12:50:00,152.52,152.55,152.5,152.54,6200.0,107.8364,107.8576,107.8223,107.8505,6200.0
2007-05-18 12:55:00,152.55,152.6,152.54,152.57,6700.0,107.8576,107.893,107.8505,107.8717,6700.0
2007-05-18 13:00:00,152.58,152.6,152.52,152.53,4200.0,107.8788,107.893,107.8364,107.8435,4200.0
2007-05-18 13:05:00,152.55,152.6,152.55,152.58,2800.0,107.8576,107.893,107.8576,107.8788,2800.0
2007-05-18 13:10:00,152.54,152.57,152.51,152.55,10900.0,107.8505,107.8717,107.8293,107.8576,10900.0
2007-05-18 13:15:00,152.55,152.55,152.52,152.52,6900.0,107.8576,107.8576,107.8364,107.8364,6900.0
2007-05-18 13:20:00,152.51,152.51,152.47,152.49,3400.0,107.8293,107.8293,107.801,107.8152,3400.0
2007-05-18 13:25:00,152.48,152.51,152.48,152.51,300.0,107.8081,107.8293,107.8081,107.8293,300.0
2007-05-18 13:30:00,152.51,152.53,152.48,152.49,13200.0,107.8293,107.8435,107.8081,107.8152,13200.0
2007-05-18 13:35:00,152.5,152.5,152.43,152.45,6900.0,107.8223,107.8223,107.7728,107.7869,6900.0
2007-05-18 13:40:00,152.45,152.57,152.45,152.57,12600.0,107.7869,107.8717,107.7869,107.8717,12600.0
2007-05-18 13:45:00,152.59,152.63,152.55,152.55,11100.0,107.8859,107.9142,107.8576,107.8576,11100.0
2007-05-18 13:50:00,152.53,152.59,152.53,152.59,5700.0,107.8435,107.8859,107.8435,107.8859,5700.0
2007-05-18 13:55:00,152.58,152.58,152.53,152.55,5700.0,107.8788,107.8788,107.8435,107.8576,5700.0
2007-05-18 14:00:00,152.53,152.56,152.52,152.55,10900.0,107.8435,107.8647,107.8364,107.8576,10900.0
2007-05-18 14:05:00,152.53,152.57,152.52,152.57,8500.0,107.8435,107.8717,107.8364,107.8717,8500.0
2007-05-18 14:10:00,152.59,152.6,152.53,152.57,8600.0,107.8859,107.893,107.8435,107.8717,8600.0
2007-05-18 14:15:00,152.57,152.69,152.55,152.68,17400.0,107.8717,107.9566,107.8576,107.9495,17400.0
2007-05-18 14:20:00,152.68,152.73,152.64,152.68,23500.0,107.9495,107.9849,107.9212,107.9495,23500.0
2007-05-18 14:25:00,152.67,152.7,152.57,152.57,14100.0,107.9425,107.9637,107.8717,107.8717,14100.0
2007-05-18 14:30:00,152.58,152.58,152.47,152.5,26400.0,107.8788,107.8788,107.801,107.8223,26400.0
2007-05-18 14:35:00,152.5,152.5,152.45,152.46,9200.0,107.8223,107.8223,107.7869,107.794,9200.0
2007-05-18 14:40:00,152.45,152.45,152.3,152.37,17200.0,107.7869,107.7869,107.6808,107.7303,17200.0
2007-05-18 14:45:00,152.34,152.43,152.34,152.43,6600.0,107.7091,107.7728,107.7091,107.7728,6600.0
2007-05-18 14:50:00,152.4,152.45,152.38,152.4,6000.0,107.7516,107.7869,107.7374,107.7516,6000.0
2007-05-18 14:55:00,152.43,152.48,152.41,152.42,30200.0,107.7728,107.8081,107.7586,107.7657,30200.0
2007-05-18 15:00:00,152.46,152.48,152.45,152.45,6800.0,107.794,107.8081,107.7869,107.7869,6800.0
2007-05-18 15:05:00,152.45,152.45,152.33,152.36,15700.0,107.7869,107.7869,107.7021,107.7233,15700.0
2007-05-18 15:10:00,152.36,152.44,152.35,152.4,20600.0,107.7233,107.7798,107.7162,107.7516,20600.0
2007-05-18 15:15:00,152.41,152.44,152.34,152.43,14500.0,107.7586,107.7798,107.7091,107.7728,14500.0
2007-05-18 15:20:00,152.45,152.52,152.42,152.42,6600.0,107.7869,107.8364,107.7657,107.7657,6600.0
2007-05-18 15:25:00,152.44,152.48,152.44,152.44,42200.0,107.7798,107.8081,107.7798,107.7798,42200.0
2007-05-18 15:30:00,152.46,152.58,152.45,152.52,52100.0,107.794,107.8788,107.7869,107.8364,52100.0
2007-05-18 15:35:00,152.52,152.54,152.47,152.51,49800.0,107.8364,107.8505,107.801,107.8293,49800.0
2007-05-18 15:40:00,152.51,152.64,152.51,152.6,70700.0,107.8293,107.9212,107.8293,107.893,70700.0
2007-05-18 15:45:00,152.58,152.61,152.5,152.53,45400.0,107.8788,107.9,107.8223,107.8435,45400.0
2007-05-18 15:50:00,152.53,152.63,152.53,152.62,50000.0,107.8435,107.9142,107.8435,107.9071,50000.0
2007-05-18 15:55:00,152.62,152.7,152.56,152.7,118900.0,107.9071,107.9637,107.8647,107.9637,118900.0
2007-05-18 16:00:00,152.7,152.7,152.7,152.7,0.0,107.9637,107.9637,107.9637,107.9637,0.0
2007-05-18 16:05:00,152.7,152.7,152.7,152.7,0.0,107.9637,107.9637,107.9637,107.9637,0.0
2007-05-18 16:10:00,152.7,152.7,152.7,152.7,0.0,107.9637,107.9637,107.9637,107.9637,0.0
2007-05-21 09:30:00,152.79,152.82,152.73,152.78,26200.0,108.0273,108.0485,107.9849,108.0202,26200.0
2007-05-21 09:35:00,152.79,152.86,152.77,152.81,10300.0,108.0273,108.0768,108.0132,108.0414,10300.0
2007-05-21 09:40:00,152.82,152.89,152.81,152.87,21000.0,108.0485,108.098,108.0414,108.0839,21000.0
2007-05-21 09:45:00,152.91,152.92,152.84,152.89,10900.0,108.1121,108.1192,108.0626,108.098,10900.0
2007-05-21 09:50:00,152.88,152.88,152.77,152.77,11900.0,108.0909,108.0909,108.0132,108.0132,11900.0
2007-05-21 09:55:00,152.79,152.82,152.78,152.81,13200.0,108.0273,108.0485,108.0202,108.0414,13200.0
2007-05-21 10:00:00,152.82,152.91,152.82,152.9,9800.0,108.0485,108.1121,108.0485,108.1051,9800.0
2007-05-21 10:05:00,152.92,153.01,152.88,152.99,19300.0,108.1192,108.1828,108.0909,108.1687,19300.0
2007-05-21 10:10:00,153.0,153.01,152.89,152.89,12500.0,108.1758,108.1828,108.098,108.098,12500.0
2007-05-21 10:15:00,152.87,152.92,152.84,152.87,21600.0,108.0839,108.1192,108.0626,108.0839,21600.0
2007-05-21 10:20:00,152.87,152.91,152.83,152.9,15600.0,108.0839,108.1121,108.0556,108.1051,15600.0
2007-05-21 10:25:00,152.88,152.88,152.81,152.82,8400.0,108.0909,108.0909,108.0414,108.0485,8400.0
2007-05-21 10:30:00,152.84,152.9,152.82,152.88,27800.0,108.0626,108.1051,108.0485,108.0909,27800.0
2007-05-21 10:35:00,152.88,152.95,152.86,152.89,18100.0,108.0909,108.1404,108.0768,108.098,18100.0
2007-05-21 10:40:00,152.89,152.93,152.84,152.93,11100.0,108.098,108.1263,108.0626,108.1263,11100.0
2007-05-21 10:45:00,152.95,153.0,152.91,153.0,14900.0,108.1404,108.1758,108.1121,108.1758,14900.0
2007-05-21 10:50:00,152.98,153.12,152.98,153.12,16800.0,108.1616,108.2606,108.1616,108.2606,16800.0
2007-05-21 10:55:00,153.11,153.11,153.07,153.09,2900.0,108.2535,108.2535,108.2253,108.2394,2900.0
2007-05-21 11:00:00,153.06,153.07,153.03,153.06,3100.0,108.2182,108.2253,108.197,108.2182,3100.0
2007-05-21 11:05:00,153.04,153.09,153.01,153.07,40800.0,108.2041,108.2394,108.1828,108.2253,40800.0
2007-05-21 11:10:00,153.08,153.1,153.04,153.04,9600.0,108.2323,108.2465,108.2041,108.2041,9600.0
2007-05-21 11:15:00,153.02,153.06,153.02,153.03,6700.0,108.1899,108.2182,108.1899,108.197,6700.0
2007-05-21 11:20:00,153.03,153.09,153.03,153.09,800.0,108.197,108.2394,108.197,108.2394,800.0
2007-05-21 11:25:00,153.07,153.1,153.02,153.1,26400.0,108.2253,108.2465,108.1899,108.2465,26400.0
2007-05-21 11:30:00,153.06,153.06,152.96,153.0,4300.0,108.2182,108.2182,108.1475,108.1758,4300.0
2007-05-21 11:35:00,152.98,152.99,152.98,152.99,1800.0,108.1616,108.1687,108.1616,108.1687,1800.0
2007-05-21 11:40:00,152.98,152.99,152.96,152.97,14100.0,108.1616,108.1687,108.1475,108.1546,14100.0
2007-05-21 11:45:00,152.98,153.04,152.97,153.03,25800.0,108.1616,108.2041,108.1546,108.197,25800.0
2007-05-21 11:50:00,153.04,153.09,153.02,153.09,22400.0,108.2041,108.2394,108.1899,108.2394,22400.0
2007-05-21 11:55:00,153.09,153.12,153.05,153.06,26000.0,108.2394,108.2606,108.2111,108.2182,26000.0
2007-05-21 12:00:00,153.08,153.11,153.07,153.1,11900.0,108.2323,108.2535,108.2253,108.2465,11900.0
2007-05-21 12:05:00,153.12,153.23,153.12,153.23,14700.0,108.2606,108.3384,108.2606,108.3384,14700.0
2007-05-21 12:10:00,153.29,153.37,153.29,153.34,14000.0,108.3808,108.4374,108.3808,108.4162,14000.0
2007-05-21 12:15:00,153.34,153.34,153.31,153.32,7200.0,108.4162,108.4162,108.395,108.402,7200.0
2007-05-21 12:20:00,153.33,153.39,153.32,153.32,8200.0,108.4091,108.4515,108.402,108.402,8200.0
2007-05-21 12:25:00,153.32,153.32,153.32,153.32,300.0,108.402,108.402,108.402,108.402,300.0
2007-05-21 12:30:00,153.3,153.35,153.3,153.34,8100.0,108.3879,108.4232,108.3879,108.4162,8100.0
2007-05-21 12:35:00,153.38,153.42,153.33,153.33,3200.0,108.4444,108.4727,108.4091,108.4091,3200.0
2007-05-21 12:40:00,153.3,153.31,153.22,153.23,132400.0,108.3879,108.395,108.3313,108.3384,132400.0
2007-05-21 12:45:00,153.22,153.27,153.21,153.27,6400.0,108.3313,108.3667,108.3242,108.3667,6400.0
2007-05-21 12:50:00,153.27,153.27,153.23,153.25,26700.0,108.3667,108.3667,108.3384,108.3525,26700.0
2007-05-21 12:55:00,153.26,153.27,153.25,153.25,2500.0,108.3596,108.3667,108.3525,108.3525,2500.0
2007-05-21 13:00:00,153.27,153.28,153.27,153.28,3100.0,108.3667,108.3737,108.3667,108.3737,3100.0
2007-05-21 13:05:00,153.28,153.29,153.22,153.22,1600.0,108.3737,108.3808,108.3313,108.3313,1600.0
2007-05-21 13:10:00,153.23,153.26,153.23,153.25,5100.0,108.3384,108.3596,108.3384,108.3525,5100.0
2007-05-21 13:15:00,153.26,153.33,153.26,153.31,6800.0,108.3596,108.4091,108.3596,108.395,6800.0
2007-05-21 13:20:00,153.31,153.37,153.29,153.35,2400.0,108.395,108.4374,108.3808,108.4232,2400.0
2007-05-21 13:25:00,153.38,153.4,153.31,153.31,2700.0,108.4444,108.4586,108.395,108.395,2700.0
2007-05-21 13:30:00,153.29,153.29,153.22,153.22,5400.0,108.3808,108.3808,108.3313,108.3313,5400.0
2007-05-21 13:35:00,153.22,153.23,153.15,153.18,47200.0,108.3313,108.3384,108.2818,108.303,47200.0
2007-05-21 13:40:00,153.19,153.19,153.11,153.11,1600.0,108.3101,108.3101,108.2535,108.2535,1600.0
2007-05-21 13:45:00,153.11,153.17,153.1,153.17,2000.0,108.2535,108.296,108.2465,108.296,2000.0
2007-05-21 13:50:00,153.19,153.21,153.15,153.19,6900.0,108.3101,108.3242,108.2818,108.3101,6900.0
2007-05-21 13:55:00,153.18,153.21,153.17,153.18,3500.0,108.303,108.3242,108.296,108.303,3500.0
2007-05-21 14:00:00,153.21,153.21,153.16,153.2,3700.0,108.3242,108.3242,108.2889,108.3172,3700.0
2007-05-21 14:05:00,153.2,153.21,153.18,153.21,600.0,108.3172,108.3242,108.303,108.3242,600.0
2007-05-21 14:10:00,153.21,153.25,153.16,153.16,4300.0,108.3242,108.3525,108.2889,108.2889,4300.0
2007-05-21 14:15:00,153.24,153.25,153.24,153.25,900.0,108.3455,108.3525,108.3455,108.3525,900.0
2007-05-21 14:20:00,153.26,153.29,153.26,153.27,6100.0,108.3596,108.3808,108.3596,108.3667,6100.0
2007-05-21 14:25:00,153.27,153.27,153.23,153.23,2300.0,108.3667,108.3667,108.3384,108.3384,2300.0
2007-05-21 14:30:00,153.24,153.26,153.23,153.26,1200.0,108.3455,108.3596,108.3384,108.3596,1200.0
2007-05-21 14:35:00,153.25,153.31,153.24,153.29,5100.0,108.3525,108.395,108.3455,108.3808,5100.0
2007-05-21 14:40:00,153.31,153.36,153.31,153.32,2100.0,108.395,108.4303,108.395,108.402,2100.0
2007-05-21 14:45:00,153.35,153.39,153.34,153.38,5400.0,108.4232,108.4515,108.4162,108.4444,5400.0
2007-05-21 14:50:00,153.38,153.44,153.37,153.37,4200.0,108.4444,108.4869,108.4374,108.4374,4200.0
2007-05-21 14:55:00,153.38,153.38,153.2,153.24,14100.0,108.4444,108.4444,108.3172,108.3455,14100.0
2007-05-21 15:00:00,153.23,153.24,153.08,153.1,6100.0,108.3384,108.3455,108.2323,108.2465,6100.0
2007-05-21 15:05:00,153.06,153.09,152.92,152.94,19300.0,108.2182,108.2394,108.1192,108.1333,19300.0
2007-05-21 15:10:00,152.9,153.08,152.9,153.07,35700.0,108.1051,108.2323,108.1051,108.2253,35700.0
2007-05-21 15:15:00,153.06,153.06,152.93,152.99,65500.0,108.2182,108.2182,108.1263,108.1687,65500.0
2007-05-21 15:20:00,153.0,153.0,152.88,152.96,13100.0,108.1758,108.1758,108.0909,108.1475,13100.0
2007-05-21 15:25:00,152.95,152.99,152.74,152.74,9000.0,108.1404,108.1687,107.9919,107.9919,9000.0
2007-05-21 15:30:00,152.77,152.83,152.74,152.78,7800.0,108.0132,108.0556,107.9919,108.0202,7800.0
2007-05-21 15:35:00,152.78,152.84,152.76,152.82,9300.0,108.0202,108.0626,108.0061,108.0485,9300.0
2007-05-21 15:40:00,152.85,152.96,152.85,152.96,6100.0,108.0697,108.1475,108.0697,108.1475,6100.0
2007-05-21 15:45:00,152.99,152.99,152.88,152.94,8400.0,108.1687,108.1687,108.0909,108.1333,8400.0
2007-05-21 15:50:00,152.94,152.94,152.87,152.89,36500.0,108.1333,108.1333,108.0839,108.098,36500.0
2007-05-21 15:55:00,152.87,152.93,152.81,152.93,12700.0,108.0839,108.1263,108.0414,108.1263,12700.0
2007-05-21 16:00:00,152.9,152.94,152.89,152.94,2700.0,108.1051,108.1333,108.098,108.1333,2700.0
2007-05-21 16:05:00,152.86,152.86,152.86,152.86,300.0,108.0768,108.0768,108.0768,108.0768,300.0
2007-05-21 16:10:00,152.86,152.86,152.86,152.86,0.0,108.0768,108.0768,108.0768,108.0768,0.0
2007-05-22 09:30:00,152.93,153.03,152.89,152.98,11400.0,108.1263,108.197,108.098,108.1616,11400.0
2007-05-22 09:35:00,152.94,152.99,152.82,152.86,15100.0,108.1333,108.1687,108.0485,108.0768,15100.0
2007-05-22 09:40:00,152.85,152.96,152.82,152.88,12200.0,108.0697,108.1475,108.0485,108.0909,12200.0
2007-05-22 09:45:00,152.91,152.91,152.79,152.79,8300.0,108.1121,108.1121,108.0273,108.0273,8300.0
2007-05-22 09:50:00,152.79,152.81,152.69,152.8,12200.0,108.0273,108.0414,107.9566,108.0344,12200.0
2007-05-22 09:55:00,152.79,152.86,152.78,152.81,48100.0,108.0273,108.0768,108.0202,108.0414,48100.0
2007-05-22 10:00:00,152.86,153.02,152.86,152.95,23900.0,108.0768,108.1899,108.0768,108.1404,23900.0
2007-05-22 10:05:00,152.97,153.01,152.87,152.91,10600.0,108.1546,108.1828,108.0839,108.1121,10600.0
2007-05-22 10:10:00,152.9,153.0,152.9,152.93,12600.0,108.1051,108.1758,108.1051,108.1263,12600.0
2007-05-22 10:15:00,152.92,152.92,152.73,152.75,10400.0,108.1192,108.1192,107.9849,107.999,10400.0
2007-05-22 10:20:00,152.73,152.79,152.67,152.74,20600.0,107.9849,108.0273,107.9425,107.9919,20600.0
2007-05-22 10:25:00,152.75,152.96,152.75,152.96,23400.0,107.999,108.1475,107.999,108.1475,23400.0
2007-05-22 10:30:00,152.93,153.01,152.93,152.97,5600.0,108.1263,108.1828,108.1263,108.1546,5600.0
2007-05-22 10:35:00,152.95,152.99,152.85,152.87,74700.0,108.1404,108.1687,108.0697,108.0839,74700.0
2007-05-22 10:40:00,152.9,152.98,152.9,152.93,86300.0,108.1051,108.1616,108.1051,108.1263,86300.0
2007-05-22 10:45:00,152.87,152.92,152.87,152.87,56500.0,108.0839,108.1192,108.0839,108.0839,56500.0
2007-05-22 10:50:00,152.87,152.89,152.73,152.78,29700.0,108.0839,108.098,107.9849,108.0202,29700.0
2007-05-22 10:55:00,152.8,152.91,152.8,152.88,6200.0,108.0344,108.1121,108.0344,108.0909,6200.0
2007-05-22 11:00:00,152.88,152.88,152.82,152.83,3100.0,108.0909,108.0909,108.0485,108.0556,3100.0
2007-05-22 11:05:00,152.82,152.86,152.81,152.85,5700.0,108.0485,108.0768,108.0414,108.0697,5700.0
2007-05-22 11:10:00,152.87,152.87,152.83,152.83,2300.0,108.0839,108.0839,108.0556,108.0556,2300.0
2007-05-22 11:15:00,152.83,152.83,152.76,152.76,16600.0,108.0556,108.0556,108.0061,108.0061,16600.0
2007-05-22 11:20:00,152.77,152.85,152.75,152.85,11400.0,108.0132,108.0697,107.999,108.0697,11400.0
2007-05-22 11:25:00,152.87,152.94,152.87,152.94,1400.0,108.0839,108.1333,108.0839,108.1333,1400.0
2007-05-22 11:30:00,152.93,152.93,152.83,152.83,5500.0,108.1263,108.1263,108.0556,108.0556,5500.0
2007-05-22 11:35:00,152.86,152.87,152.82,152.86,3700.0,108.0768,108.0839,108.0485,108.0768,3700.0
2007-05-22 11:40:00,152.84,152.87,152.77,152.77,4200.0,108.0626,108.0839,108.0132,108.0132,4200.0
2007-05-22 11:45:00,152.78,152.82,152.74,152.77,12400.0,108.0202,108.0485,107.9919,108.0132,12400.0
2007-05-22 11:50:00,152.77,152.8,152.7,152.7,14600.0,108.0132,108.0344,107.9637,107.9637,14600.0
2007-05-22 11:55:00,152.7,152.72,152.63,152.7,10800.0,107.9637,107.9778,107.9142,107.9637,10800.0
2007-05-22 12:00:00,152.7,152.71,152.67,152.68,27000.0,107.9637,107.9707,107.9425,107.9495,27000.0
2007-05-22 12:05:00,152.72,152.76,152.66,152.75,39900.0,107.9778,108.0061,107.9354,107.999,39900.0
2007-05-22 12:10:00,152.76,152.77,152.76,152.77,1400.0,108.0061,108.0132,108.0061,108.0132,1400.0
2007-05-22 12:15:00,152.75,152.81,152.75,152.8,19500.0,107.999,108.0414,107.999,108.0344,19500.0
2007-05-22 12:20:00,152.8,152.89,152.8,152.89,9300.0,108.0344,108.098,108.0344,108.098,9300.0
2007-05-22 12:25:00,152.88,152.88,152.85,152.85,12900.0,108.0909,108.0909,108.0697,108.0697,12900.0
2007-05-22 12:30:00,152.87,152.91,152.87,152.89,5400.0,108.0839,108.1121,108.0839,108.098,5400.0
2007-05-22 12:35:00,152.9,152.92,152.85,152.86,5000.0,108.1051,108.1192,108.0697,108.0768,5000.0
2007-05-22 12:40:00,152.86,152.92,152.84,152.92,6000.0,108.0768,108.1192,108.0626,108.1192,6000.0
2007-05-22 12:45:00,152.88,152.91,152.88,152.9,38000.0,108.0909,108.1121,108.0909,108.1051,38000.0
2007-05-22 12:50:00,152.9,153.02,152.9,153.02,20600.0,108.1051,108.1899,108.1051,108.1899,20600.0
2007-05-22 12:55:00,153.04,153.19,153.04,153.13,19900.0,108.2041,108.3101,108.2041,108.2677,19900.0
2007-05-22 13:00:00,153.13,153.13,153.08,153.08,7900.0,108.2677,108.2677,108.2323,108.2323,7900.0
2007-05-22 13:05:00,153.1,153.22,153.1,153.19,5200.0,108.2465,108.3313,108.2465,108.3101,5200.0
2007-05-22 13:10:00,153.19,153.19,153.14,153.17,1400.0,108.3101,108.3101,108.2748,108.296,1400.0
2007-05-22 13:15:00,153.14,153.18,153.02,153.08,4400.0,108.2748,108.303,108.1899,108.2323,4400.0
2007-05-22 13:20:00,153.07,153.09,153.04,153.05,9300.0,108.2253,108.2394,108.2041,108.2111,9300.0
2007-05-22 13:25:00,153.07,153.1,153.07,153.09,7200.0,108.2253,108.2465,108.2253,108.2394,7200.0
2007-05-22 13:30:00,153.11,153.2,153.11,153.2,5100.0,108.2535,108.3172,108.2535,108.3172,5100.0
2007-05-22 13:35:00,153.18,153.18,153.12,153.12,1200.0,108.303,108.303,108.2606,108.2606,1200.0
2007-05-22 13:40:00,153.12,153.17,153.12,153.17,8200.0,108.2606,108.296,108.2606,108.296,8200.0
2007-05-22 13:45:00,153.17,153.19,153.15,153.19,17300.0,108.296,108.3101,108.2818,108.3101,17300.0
2007-05-22 13:50:00,153.19,153.36,153.19,153.32,32000.0,108.3101,108.4303,108.3101,108.402,32000.0
2007-05-22 13:55:00,153.3,153.3,153.19,153.19,12700.0,108.3879,108.3879,108.3101,108.3101,12700.0
2007-05-22 14:00:00,153.19,153.23,153.16,153.22,7300.0,108.3101,108.3384,108.2889,108.3313,7300.0
2007-05-22 14:05:00,153.24,153.28,153.24,153.27,1800.0,108.3455,108.3737,108.3455,108.3667,1800.0
2007-05-22 14:10:00,153.33,153.38,153.31,153.31,4500.0,108.4091,108.4444,108.395,108.395,4500.0
2007-05-22 14:15:00,153.31,153.33,153.27,153.29,23300.0,108.395,108.4091,108.3667,108.3808,23300.0
2007-05-22 14:20:00,153.26,153.26,153.22,153.23,5700.0,108.3596,108.3596,108.3313,108.3384,5700.0
2007-05-22 14:25:00,153.2,153.25,153.2,153.24,13700.0,108.3172,108.3525,108.3172,108.3455,13700.0
2007-05-22 14:30:00,153.22,153.32,153.22,153.32,6400.0,108.3313,108.402,108.3313,108.402,6400.0
2007-05-22 14:35:00,153.3,153.3,153.09,153.1,13800.0,108.3879,108.3879,108.2394,108.2465,13800.0
2007-05-22 14:40:00,153.1,153.17,153.1,153.17,11800.0,108.2465,108.296,108.2465,108.296,11800.0
2007-05-22 14:45:00,153.17,153.2,153.15,153.15,4500.0,108.296,108.3172,108.2818,108.2818,4500.0
2007-05-22 14:50:00,153.14,153.2,153.13,153.18,6400.0,108.2748,108.3172,108.2677,108.303,6400.0
2007-05-22 14:55:00,153.22,153.22,153.14,153.2,6200.0,108.3313,108.3313,108.2748,108.3172,6200.0
2007-05-22 15:00:00,153.17,153.18,153.14,153.17,2600.0,108.296,108.303,108.2748,108.296,2600.0
2007-05-22 15:05:00,153.17,153.25,153.16,153.25,8900.0,108.296,108.3525,108.2889,108.3525,8900.0
2007-05-22 15:10:00,153.25,153.25,153.06,153.07,23400.0,108.3525,108.3525,108.2182,108.2253,23400.0
2007-05-22 15:15:00,153.07,153.11,152.96,153.02,99300.0,108.2253,108.2535,108.1475,108.1899,99300.0
2007-05-22 15:20:00,153.03,153.11,152.99,152.99,16900.0,108.197,108.2535,108.1687,108.1687,16900.0
2007-05-22 15:25:00,153.02,153.05,152.96,153.02,6600.0,108.1899,108.2111,108.1475,108.1899,6600.0
2007-05-22 15:30:00,153.02,153.05,153.0,153.0,5100.0,108.1899,108.2111,108.1758,108.1758,5100.0
2007-05-22 15:35:00,153.0,153.01,152.95,153.0,11100.0,108.1758,108.1828,108.1404,108.1758,11100.0
2007-05-22 15:40:00,153.02,153.1,153.02,153.06,7600.0,108.1899,108.2465,108.1899,108.2182,7600.0
2007-05-22 15:45:00,153.04,153.06,152.93,152.93,18400.0,108.2041,108.2182,108.1263,108.1263,18400.0
2007-05-22 15:50:00,152.93,152.95,152.88,152.91,12900.0,108.1263,108.1404,108.0909,108.1121,12900.0
2007-05-22 15:55:00,152.91,152.91,152.77,152.82,52300.0,108.1121,108.1121,108.0132,108.0485,52300.0
2007-05-22 16:00:00,152.85,152.85,152.85,152.85,46000.0,108.0697,108.0697,108.0697,108.0697,46000.0
2007-05-22 16:05:00,153.03,153.03,152.71,152.71,1100.0,108.197,108.197,107.9707,107.9707,1100.0
2007-05-22 16:10:00,152.71,152.71,152.71,152.71,1100.0,107.9707,107.9707,107.9707,107.9707,1100.0
2007-05-23 09:30:00,153.16,153.25,153.16,153.23,38700.0,108.2889,108.3525,108.2889,108.3384,38700.0
2007-05-23 09:35:00,153.22,153.28,153.13,153.15,14300.0,108.3313,108.3737,108.2677,108.2818,14300.0
2007-05-23 09:40:00,153.15,153.23,153.05,153.17,30800.0,108.2818,108.3384,108.2111,108.296,30800.0
2007-05-23 09:45:00,153.21,153.27,153.15,153.27,16700.0,108.3242,108.3667,108.2818,108.3667,16700.0
2007-05-23 09:50:00,153.3,153.34,153.28,153.33,34200.0,108.3879,108.4162,108.3737,108.4091,34200.0
2007-05-23 09:55:00,153.3,153.49,153.3,153.41,32300.0,108.3879,108.5222,108.3879,108.4657,32300.0
2007-05-23 10:00:00,153.39,153.69,153.39,153.63,33700.0,108.4515,108.6636,108.4515,108.6212,33700.0
2007-05-23 10:05:00,153.65,153.69,153.57,153.62,12200.0,108.6353,108.6636,108.5788,108.6141,12200.0
2007-05-23 10:10:00,153.61,153.61,153.54,153.54,5600.0,108.6071,108.6071,108.5576,108.5576,5600.0
2007-05-23 10:15:00,153.51,153.6,153.5,153.6,8100.0,108.5364,108.6,108.5293,108.6,8100.0
2007-05-23 10:20:00,153.57,153.57,153.46,153.48,10000.0,108.5788,108.5788,108.501,108.5151,10000.0
2007-05-23 10:25:00,153.47,153.55,153.46,153.55,9200.0,108.5081,108.5646,108.501,108.5646,9200.0
2007-05-23 10:30:00,153.53,153.59,153.48,153.52,17700.0,108.5505,108.5929,108.5151,108.5434,17700.0
2007-05-23 10:35:00,153.51,153.56,153.49,153.51,6700.0,108.5364,108.5717,108.5222,108.5364,6700.0
2007-05-23 10:40:00,153.5,153.7,153.47,153.64,17200.0,108.5293,108.6707,108.5081,108.6283,17200.0
2007-05-23 10:45:00,153.63,153.64,153.6,153.6,9000.0,108.6212,108.6283,108.6,108.6,9000.0
2007-05-23 10:50:00,153.61,153.69,153.53,153.57,14800.0,108.6071,108.6636,108.5505,108.5788,14800.0
2007-05-23 10:55:00,153.59,153.62,153.57,153.6,5600.0,108.5929,108.6141,108.5788,108.6,5600.0
2007-05-23 11:00:00,153.61,153.62,153.58,153.58,11900.0,108.6071,108.6141,108.5858,108.5858,11900.0
2007-05-23 11:05:00,153.58,153.65,153.58,153.62,5100.0,108.5858,108.6353,108.5858,108.6141,5100.0
2007-05-23 11:10:00,153.62,153.62,153.46,153.46,11300.0,108.6141,108.6141,108.501,108.501,11300.0
2007-05-23 11:15:00,153.45,153.51,153.41,153.46,12300.0,108.4939,108.5364,108.4657,108.501,12300.0
2007-05-23 11:20:00,153.44,153.51,153.44,153.51,4000.0,108.4869,108.5364,108.4869,108.5364,4000.0
2007-05-23 11:25:00,153.52,153.53,153.49,153.51,8100.0,108.5434,108.5505,108.5222,108.5364,8100.0
2007-05-23 11:30:00,153.5,153.5,153.37,153.39,9700.0,108.5293,108.5293,108.4374,108.4515,9700.0
2007-05-23 11:35:00,153.44,153.49,153.43,153.44,4700.0,108.4869,108.5222,108.4798,108.4869,4700.0
2007-05-23 11:40:00,153.46,153.48,153.44,153.47,5600.0,108.501,108.5151,108.4869,108.5081,5600.0
2007-05-23 11:45:00,153.48,153.59,153.48,153.54,5700.0,108.5151,108.5929,108.5151,108.5576,5700.0
2007-05-23 11:50:00,153.54,153.56,153.54,153.56,2200.0,108.5576,108.5717,108.5576,108.5717,2200.0
2007-05-23 11:55:00,153.56,153.56,153.42,153.42,9500.0,108.5717,108.5717,108.4727,108.4727,9500.0
2007-05-23 12:00:00,153.41,153.46,153.41,153.43,9300.0,108.4657,108.501,108.4657,108.4798,9300.0
2007-05-23 12:05:00,153.45,153.47,153.43,153.43,14000.0,108.4939,108.5081,108.4798,108.4798,14000.0
2007-05-23 12:10:00,153.44,153.44,153.38,153.4,2300.0,108.4869,108.4869,108.4444,108.4586,2300.0
2007-05-23 12:15:00,153.4,153.49,153.4,153.48,20500.0,108.4586,108.5222,108.4586,108.5151,20500.0
2007-05-23 12:20:00,153.46,153.52,153.46,153.48,6200.0,108.501,108.5434,108.501,108.5151,6200.0
2007-05-23 12:25:00,153.46,153.51,153.43,153.51,5200.0,108.501,108.5364,108.4798,108.5364,5200.0
2007-05-23 12:30:00,153.51,153.52,153.48,153.51,6400.0,108.5364,108.5434,108.5151,108.5364,6400.0
2007-05-23 12:35:00,153.47,153.51,153.46,153.46,4200.0,108.5081,108.5364,108.501,108.501,4200.0
2007-05-23 12:40:00,153.46,153.54,153.46,153.51,10500.0,108.501,108.5576,108.501,108.5364,10500.0
2007-05-23 12:45:00,153.51,153.51,153.44,153.49,15200.0,108.5364,108.5364,108.4869,108.5222,15200.0
2007-05-23 12:50:00,153.48,153.52,153.43,153.49,19600.0,108.5151,108.5434,108.4798,108.5222,19600.0
2007-05-23 12:55:00,153.5,153.52,153.47,153.52,12300.0,108.5293,108.5434,108.5081,108.5434,12300.0
2007-05-23 13:00:00,153.51,153.53,153.5,153.52,3200.0,108.5364,108.5505,108.5293,108.5434,3200.0
2007-05-23 13:05:00,153.53,153.7,153.51,153.68,9200.0,108.5505,108.6707,108.5364,108.6566,9200.0
2007-05-23 13:10:00,153.66,153.66,153.6,153.6,1500.0,108.6424,108.6424,108.6,108.6,1500.0
2007-05-23 13:15:00,153.62,153.63,153.55,153.57,9200.0,108.6141,108.6212,108.5646,108.5788,9200.0
2007-05-23 13:20:00,153.56,153.61,153.54,153.61,12300.0,108.5717,108.6071,108.5576,108.6071,12300.0
2007-05-23 13:25:00,153.6,153.62,153.55,153.62,11300.0,108.6,108.6141,108.5646,108.6141,11300.0
2007-05-23 13:30:00,153.59,153.63,153.59,153.61,10000.0,108.5929,108.6212,108.5929,108.6071,10000.0
2007-05-23 13:35:00,153.63,153.67,153.6,153.6,8200.0,108.6212,108.6495,108.6,108.6,8200.0
2007-05-23 13:40:00,153.54,153.61,153.54,153.54,19600.0,108.5576,108.6071,108.5576,108.5576,19600.0
2007-05-23 13:45:00,153.54,153.58,153.51,153.51,4800.0,108.5576,108.5858,108.5364,108.5364,4800.0
2007-05-23 13:50:00,153.51,153.54,153.5,153.52,13800.0,108.5364,108.5576,108.5293,108.5434,13800.0
2007-05-23 13:55:00,153.51,153.51,153.33,153.38,8700.0,108.5364,108.5364,108.4091,108.4444,8700.0
2007-05-23 14:00:00,153.38,153.43,153.19,153.23,28500.0,108.4444,108.4798,108.3101,108.3384,28500.0
2007-05-23 14:05:00,153.23,153.27,153.16,153.25,15600.0,108.3384,108.3667,108.2889,108.3525,15600.0
2007-05-23 14:10:00,153.25,153.3,153.24,153.3,12900.0,108.3525,108.3879,108.3455,108.3879,12900.0
2007-05-23 14:15:00,153.3,153.3,153.03,153.04,20500.0,108.3879,108.3879,108.197,108.2041,20500.0
2007-05-23 14:20:00,153.02,153.02,152.85,152.95,17500.0,108.1899,108.1899,108.0697,108.1404,17500.0
2007-05-23 14:25:00,152.92,152.97,152.64,152.74,41800.0,108.1192,108.1546,107.9212,107.9919,41800.0
2007-05-23 14:30:00,152.8,152.93,152.8,152.92,14300.0,108.0344,108.1263,108.0344,108.1192,14300.0
2007-05-23 14:35:00,152.89,152.9,152.81,152.87,6500.0,108.098,108.1051,108.0414,108.0839,6500.0
2007-05-23 14:40:00,152.84,152.84,152.74,152.75,10900.0,108.0626,108.0626,107.9919,107.999,10900.0
2007-05-23 14:45:00,152.76,153.05,152.76,152.96,48100.0,108.0061,108.2111,108.0061,108.1475,48100.0
2007-05-23 14:50:00,153.0,153.04,152.96,153.0,13000.0,108.1758,108.2041,108.1475,108.1758,13000.0
2007-05-23 14:55:00,153.0,153.19,153.0,153.09,19500.0,108.1758,108.3101,108.1758,108.2394,19500.0
2007-05-23 15:00:00,153.09,153.11,153.04,153.08,22900.0,108.2394,108.2535,108.2041,108.2323,22900.0
2007-05-23 15:05:00,153.06,153.09,152.98,152.98,12200.0,108.2182,108.2394,108.1616,108.1616,12200.0
2007-05-23 15:10:00,152.95,152.95,152.86,152.94,22000.0,108.1404,108.1404,108.0768,108.1333,22000.0
2007-05-23 15:15:00,152.93,153.04,152.9,153.01,33300.0,108.1263,108.2041,108.1051,108.1828,33300.0
2007-05-23 15:20:00,153.01,153.12,152.89,153.11,28500.0,108.1828,108.2606,108.098,108.2535,28500.0
2007-05-23 15:25:00,153.12,153.12,152.97,152.97,15900.0,108.2606,108.2606,108.1546,108.1546,15900.0
2007-05-23 15:30:00,152.99,153.03,152.85,152.94,29100.0,108.1687,108.197,108.0697,108.1333,29100.0
2007-05-23 15:35:00,152.92,153.0,152.9,152.96,12400.0,108.1192,108.1758,108.1051,108.1475,12400.0
2007-05-23 15:40:00,153.0,153.0,152.85,152.94,10400.0,108.1758,108.1758,108.0697,108.1333,10400.0
2007-05-23 15:45:00,152.96,152.97,152.78,152.8,16600.0,108.1475,108.1546,108.0202,108.0344,16600.0
2007-05-23 15:50:00,152.79,152.81,152.72,152.74,25800.0,108.0273,108.0414,107.9778,107.9919,25800.0
2007-05-23 15:55:00,152.75,152.86,152.61,152.64,281300.0,107.999,108.0768,107.9,107.9212,281300.0
2007-05-23 16:00:00,152.63,152.75,152.63,152.68,35200.0,107.9142,107.999,107.9142,107.9495,35200.0
2007-05-23 16:05:00,152.77,152.77,152.64,152.64,26400.0,108.0132,108.0132,107.9212,107.9212,26400.0
2007-05-23 16:10:00,152.64,152.64,152.64,152.64,0.0,107.9212,107.9212,107.9212,107.9212,0.0
2007-05-24 09:30:00,152.78,152.78,152.66,152.72,14100.0,108.0202,108.0202,107.9354,107.9778,14100.0
2007-05-24 09:35:00,152.75,152.75,152.51,152.51,12200.0,107.999,107.999,107.8293,107.8293,12200.0
2007-05-24 09:40:00,152.55,152.63,152.53,152.63,24300.0,107.8576,107.9142,107.8435,107.9142,24300.0
2007-05-24 09:45:00,152.67,152.74,152.62,152.74,29800.0,107.9425,107.9919,107.9071,107.9919,29800.0
2007-05-24 09:50:00,152.75,152.94,152.75,152.91,49600.0,107.999,108.1333,107.999,108.1121,49600.0
2007-05-24 09:55:00,152.92,152.96,152.79,152.85,35500.0,108.1192,108.1475,108.0273,108.0697,35500.0
2007-05-24 10:00:00,152.86,153.39,152.86,153.23,226300.0,108.0768,108.4515,108.0768,108.3384,226300.0
2007-05-24 10:05:00,153.25,153.43,153.21,153.26,20700.0,108.3525,108.4798,108.3242,108.3596,20700.0
2007-05-24 10:10:00,153.29,153.32,153.13,153.13,23400.0,108.3808,108.402,108.2677,108.2677,23400.0
2007-05-24 10:15:00,153.15,153.19,153.11,153.13,19100.0,108.2818,108.3101,108.2535,108.2677,19100.0
2007-05-24 10:20:00,153.16,153.17,153.03,153.09,23000.0,108.2889,108.296,108.197,108.2394,23000.0
2007-05-24 10:25:00,153.08,153.15,153.03,153.09,64200.0,108.2323,108.2818,108.197,108.2394,64200.0
2007-05-24 10:30:00,153.09,153.16,152.93,152.98,132700.0,108.2394,108.2889,108.1263,108.1616,132700.0
2007-05-24 10:35:00,152.98,153.02,152.75,152.75,145400.0,108.1616,108.1899,107.999,107.999,145400.0
2007-05-24 10:40:00,152.73,152.8,152.56,152.59,200800.0,107.9849,108.0344,107.8647,107.8859,200800.0
2007-05-24 10:45:00,152.55,152.62,152.42,152.58,101400.0,107.8576,107.9071,107.7657,107.8788,101400.0
2007-05-24 10:50:00,152.57,152.59,152.45,152.48,124000.0,107.8717,107.8859,107.7869,107.8081,124000.0
2007-05-24 10:55:00,152.48,152.48,152.11,152.21,136900.0,107.8081,107.8081,107.5465,107.6172,136900.0
2007-05-24 11:00:00,152.21,152.35,152.16,152.29,178500.0,107.6172,107.7162,107.5819,107.6738,178500.0
2007-05-24 11:05:00,152.28,152.49,152.25,152.48,97300.0,107.6667,107.8152,107.6455,107.8081,97300.0
2007-05-24 11:10:00,152.47,152.49,152.33,152.35,115500.0,107.801,107.8152,107.7021,107.7162,115500.0
2007-05-24 11:15:00,152.33,152.38,151.98,152.02,122700.0,107.7021,107.7374,107.4546,107.4829,122700.0
2007-05-24 11:20:00,152.03,152.18,152.0,152.12,28800.0,107.49,107.596,107.4687,107.5536,28800.0
2007-05-24 11:25:00,152.1,152.14,151.79,151.85,129700.0,107.5394,107.5677,107.3203,107.3627,129700.0
2007-05-24 11:30:00,151.84,151.97,151.73,151.86,132100.0,107.3556,107.4475,107.2778,107.3698,132100.0
2007-05-24 11:35:00,151.98,151.99,151.94,151.95,9200.0,107.4546,107.4617,107.4263,107.4334,9200.0
2007-05-24 11:40:00,151.96,151.96,151.83,151.93,20100.0,107.4405,107.4405,107.3485,107.4192,20100.0
2007-05-24 11:45:00,151.89,151.98,151.89,151.94,6500.0,107.391,107.4546,107.391,107.4263,6500.0
2007-05-24 11:50:00,152.02,152.1,152.02,152.1,9800.0,107.4829,107.5394,107.4829,107.5394,9800.0
2007-05-24 11:55:00,152.07,152.23,152.07,152.19,9800.0,107.5182,107.6314,107.5182,107.6031,9800.0
2007-05-24 12:00:00,152.16,152.2,152.11,152.16,7800.0,107.5819,107.6101,107.5465,107.5819,7800.0
2007-05-24 12:05:00,152.16,152.2,152.04,152.14,12500.0,107.5819,107.6101,107.497,107.5677,12500.0
2007-05-24 12:10:00,152.09,152.09,151.97,151.99,24600.0,107.5324,107.5324,107.4475,107.4617,24600.0
2007-05-24 12:15:00,151.99,152.11,151.96,151.96,11200.0,107.4617,107.5465,107.4405,107.4405,11200.0
2007-05-24 12:20:00,151.89,151.96,151.81,151.93,18700.0,107.391,107.4405,107.3344,107.4192,18700.0
2007-05-24 12:25:00,151.93,152.01,151.84,151.88,23200.0,107.4192,107.4758,107.3556,107.3839,23200.0
2007-05-24 12:30:00,151.88,151.95,151.57,151.62,27300.0,107.3839,107.4334,107.1647,107.2001,27300.0
2007-05-24 12:35:00,151.62,151.66,151.47,151.58,16300.0,107.2001,107.2283,107.094,107.1718,16300.0
2007-05-24 12:40:00,151.6,151.61,151.46,151.6,23000.0,107.1859,107.193,107.0869,107.1859,23000.0
2007-05-24 12:45:00,151.59,151.75,151.58,151.67,16600.0,107.1789,107.292,107.1718,107.2354,16600.0
2007-05-24 12:50:00,151.66,151.66,151.57,151.65,11200.0,107.2283,107.2283,107.1647,107.2213,11200.0
2007-05-24 12:55:00,151.65,151.78,151.65,151.78,10400.0,107.2213,107.3132,107.2213,107.3132,10400.0
2007-05-24 13:00:00,151.79,151.82,151.79,151.79,5100.0,107.3203,107.3415,107.3203,107.3203,5100.0
2007-05-24 13:05:00,151.77,151.79,151.62,151.63,12200.0,107.3061,107.3203,107.2001,107.2071,12200.0
2007-05-24 13:10:00,151.64,151.79,151.64,151.69,11900.0,107.2142,107.3203,107.2142,107.2496,11900.0
2007-05-24 13:15:00,151.68,151.93,151.68,151.85,20200.0,107.2425,107.4192,107.2425,107.3627,20200.0
2007-05-24 13:20:00,151.86,151.99,151.84,151.93,13000.0,107.3698,107.4617,107.3556,107.4192,13000.0
2007-05-24 13:25:00,151.91,151.91,151.8,151.85,10200.0,107.4051,107.4051,107.3273,107.3627,10200.0
2007-05-24 13:30:00,151.85,151.87,151.68,151.68,17500.0,107.3627,107.3768,107.2425,107.2425,17500.0
2007-05-24 13:35:00,151.71,151.77,151.6,151.64,12400.0,107.2637,107.3061,107.1859,107.2142,12400.0
2007-05-24 13:40:00,151.65,151.78,151.63,151.75,30300.0,107.2213,107.3132,107.2071,107.292,30300.0
2007-05-24 13:45:00,151.76,151.86,151.76,151.77,4100.0,107.2991,107.3698,107.2991,107.3061,4100.0
2007-05-24 13:50:00,151.75,151.85,151.65,151.8,42100.0,107.292,107.3627,107.2213,107.3273,42100.0
2007-05-24 13:55:00,151.81,151.93,151.76,151.9,16100.0,107.3344,107.4192,107.2991,107.398,16100.0
2007-05-24 14:00:00,151.91,151.95,151.72,151.72,37300.0,107.4051,107.4334,107.2708,107.2708,37300.0
2007-05-24 14:05:00,151.75,151.79,151.63,151.66,33900.0,107.292,107.3203,107.2071,107.2283,33900.0
2007-05-24 14:10:00,151.68,151.75,151.43,151.46,52100.0,107.2425,107.292,107.0657,107.0869,52100.0
2007-05-24 14:15:00,151.52,151.59,151.43,151.5,23300.0,107.1294,107.1789,107.0657,107.1152,23300.0
2007-05-24 14:20:00,151.53,151.68,151.53,151.61,22000.0,107.1364,107.2425,107.1364,107.193,22000.0
2007-05-24 14:25:00,151.6,151.64,151.53,151.58,7900.0,107.1859,107.2142,107.1364,107.1718,7900.0
2007-05-24 14:30:00,151.58,151.61,151.55,151.61,14100.0,107.1718,107.193,107.1506,107.193,14100.0
2007-05-24 14:35:00,151.58,151.58,151.27,151.33,56500.0,107.1718,107.1718,106.9526,106.995,56500.0
2007-05-24 14:40:00,151.29,151.46,151.24,151.46,40500.0,106.9667,107.0869,106.9314,107.0869,40500.0
2007-05-24 14:45:00,151.42,151.43,151.23,151.37,53800.0,107.0587,107.0657,106.9243,107.0233,53800.0
2007-05-24 14:50:00,151.38,151.45,151.28,151.41,15300.0,107.0304,107.0799,106.9597,107.0516,15300.0
2007-05-24 14:55:00,151.41,151.42,151.24,151.3,98200.0,107.0516,107.0587,106.9314,106.9738,98200.0
2007-05-24 15:00:00,151.3,151.46,151.3,151.36,14700.0,106.9738,107.0869,106.9738,107.0162,14700.0
2007-05-24 15:05:00,151.34,151.43,151.26,151.41,25200.0,107.0021,107.0657,106.9455,107.0516,25200.0
2007-05-24 15:10:00,151.4,151.45,151.16,151.36,38000.0,107.0445,107.0799,106.8748,107.0162,38000.0
2007-05-24 15:15:00,151.36,151.36,151.2,151.2,25000.0,107.0162,107.0162,106.9031,106.9031,25000.0
2007-05-24 15:20:00,151.19,151.29,151.18,151.27,12800.0,106.896,106.9667,106.889,106.9526,12800.0
2007-05-24 15:25:00,151.26,151.27,151.12,151.22,13300.0,106.9455,106.9526,106.8466,106.9173,13300.0
2007-05-24 15:30:00,151.21,151.28,151.12,151.14,38400.0,106.9102,106.9597,106.8466,106.8607,38400.0
2007-05-24 15:35:00,151.1,151.12,150.96,150.96,59500.0,106.8324,106.8466,106.7334,106.7334,59500.0
2007-05-24 15:40:00,150.95,151.07,150.95,151.07,4800.0,106.7264,106.8112,106.7264,106.8112,4800.0
2007-05-24 15:45:00,151.09,151.14,151.03,151.12,22400.0,106.8253,106.8607,106.7829,106.8466,22400.0
2007-05-24 15:50:00,151.14,151.19,151.09,151.1,56200.0,106.8607,106.896,106.8253,106.8324,56200.0
2007-05-24 15:55:00,151.12,151.2,151.1,151.17,95200.0,106.8466,106.9031,106.8324,106.8819,95200.0
2007-05-24 16:00:00,151.2,151.25,151.2,151.2,40000.0,106.9031,106.9385,106.9031,106.9031,40000.0
2007-05-24 16:05:00,151.15,151.15,151.15,151.15,5100.0,106.8678,106.8678,106.8678,106.8678,5100.0
2007-05-24 16:10:00,151.2,151.29,151.2,151.29,50000.0,106.9031,106.9667,106.9031,106.9667,50000.0
2007-05-25 09:30:00,151.75,151.78,151.71,151.72,26900.0,107.292,107.3132,107.2637,107.2708,26900.0
2007-05-25 09:35:00,151.71,151.74,151.55,151.61,39100.0,107.2637,107.2849,107.1506,107.193,39100.0
2007-05-25 09:40:00,151.61,151.74,151.6,151.65,30100.0,107.193,107.2849,107.1859,107.2213,30100.0
2007-05-25 09:45:00,151.65,151.72,151.64,151.71,13800.0,107.2213,107.2708,107.2142,107.2637,13800.0
2007-05-25 09:50:00,151.72,151.82,151.62,151.68,38200.0,107.2708,107.3415,107.2001,107.2425,38200.0
2007-05-25 09:55:00,151.67,151.7,151.65,151.68,13200.0,107.2354,107.2566,107.2213,107.2425,13200.0
2007-05-25 10:00:00,151.67,151.7,151.51,151.61,71400.0,107.2354,107.2566,107.1223,107.193,71400.0
2007-05-25 10:05:00,151.64,151.7,151.57,151.68,26000.0,107.2142,107.2566,107.1647,107.2425,26000.0
2007-05-25 10:10:00,151.71,151.91,151.71,151.82,10800.0,107.2637,107.4051,107.2637,107.3415,10800.0
2007-05-25 10:15:00,151.85,151.95,151.83,151.83,30900.0,107.3627,107.4334,107.3485,107.3485,30900.0
2007-05-25 10:20:00,151.82,151.85,151.73,151.77,17000.0,107.3415,107.3627,107.2778,107.3061,17000.0
2007-05-25 10:25:00,151.79,151.86,151.79,151.84,4400.0,107.3203,107.3698,107.3203,107.3556,4400.0
2007-05-25 10:30:00,151.81,151.96,151.81,151.9,10300.0,107.3344,107.4405,107.3344,107.398,10300.0
2007-05-25 10:35:00,151.89,152.06,151.87,152.06,22400.0,107.391,107.5112,107.3768,107.5112,22400.0
2007-05-25 10:40:00,152.12,152.2,152.07,152.17,20600.0,107.5536,107.6101,107.5182,107.5889,20600.0
2007-05-25 10:45:00,152.21,152.21,152.03,152.05,16500.0,107.6172,107.6172,107.49,107.5041,16500.0
2007-05-25 10:50:00,152.07,152.09,152.02,152.05,8600.0,107.5182,107.5324,107.4829,107.5041,8600.0
2007-05-25 10:55:00,152.03,152.03,151.97,152.01,7900.0,107.49,107.49,107.4475,107.4758,7900.0
2007-05-25 11:00:00,152.04,152.06,152.02,152.04,13500.0,107.497,107.5112,107.4829,107.497,13500.0
2007-05-25 11:05:00,152.01,152.01,151.89,151.94,21200.0,107.4758,107.4758,107.391,107.4263,21200.0
2007-05-25 11:10:00,151.93,152.0,151.93,151.99,21100.0,107.4192,107.4687,107.4192,107.4617,21100.0
2007-05-25 11:15:00,151.96,152.02,151.94,152.0,21000.0,107.4405,107.4829,107.4263,107.4687,21000.0
2007-05-25 11:20:00,152.0,152.01,151.86,151.88,18700.0,107.4687,107.4758,107.3698,107.3839,18700.0
2007-05-25 11:25:00,151.89,151.91,151.86,151.87,16200.0,107.391,107.4051,107.3698,107.3768,16200.0
2007-05-25 11:30:00,151.87,151.97,151.87,151.94,15100.0,107.3768,107.4475,107.3768,107.4263,15100.0
2007-05-25 11:35:00,151.94,152.05,151.94,152.04,3100.0,107.4263,107.5041,107.4263,107.497,3100.0
2007-05-25 11:40:00,152.03,152.04,151.95,151.95,5900.0,107.49,107.497,107.4334,107.4334,5900.0
2007-05-25 11:45:00,151.9,151.98,151.88,151.98,10700.0,107.398,107.4546,107.3839,107.4546,10700.0
2007-05-25 11:50:00,151.96,151.99,151.93,151.93,9000.0,107.4405,107.4617,107.4192,107.4192,9000.0
2007-05-25 11:55:00,151.93,151.94,151.86,151.94,15900.0,107.4192,107.4263,107.3698,107.4263,15900.0
2007-05-25 12:00:00,151.94,151.94,151.76,151.82,30400.0,107.4263,107.4263,107.2991,107.3415,30400.0
2007-05-25 12:05:00,151.76,151.78,151.73,151.74,7300.0,107.2991,107.3132,107.2778,107.2849,7300.0
2007-05-25 12:10:00,151.73,151.73,151.52,151.57,34300.0,107.2778,107.2778,107.1294,107.1647,34300.0
2007-05-25 12:15:00,151.57,151.63,151.55,151.57,20300.0,107.1647,107.2071,107.1506,107.1647,20300.0
2007-05-25 12:20:00,151.59,151.62,151.58,151.6,17100.0,107.1789,107.2001,107.1718,107.1859,17100.0
2007-05-25 12:25:00,151.58,151.59,151.4,151.46,11100.0,107.1718,107.1789,107.0445,107.0869,11100.0
2007-05-25 12:30:00,151.47,151.57,151.47,151.56,6700.0,107.094,107.1647,107.094,107.1576,6700.0
2007-05-25 12:35:00,151.56,151.7,151.56,151.68,2900.0,107.1576,107.2566,107.1576,107.2425,2900.0
2007-05-25 12:40:00,151.65,151.65,151.6,151.63,2100.0,107.2213,107.2213,107.1859,107.2071,2100.0
2007-05-25 12:45:00,151.62,151.63,151.6,151.6,1400.0,107.2001,107.2071,107.1859,107.1859,1400.0
2007-05-25 12:50:00,151.6,151.6,151.56,151.6,2700.0,107.1859,107.1859,107.1576,107.1859,2700.0
2007-05-25 12:55:00,151.6,151.65,151.56,151.56,3300.0,107.1859,107.2213,107.1576,107.1576,3300.0
2007-05-25 13:00:00,151.6,151.69,151.6,151.69,3900.0,107.1859,107.2496,107.1859,107.2496,3900.0
2007-05-25 13:05:00,151.76,151.78,151.72,151.74,2400.0,107.2991,107.3132,107.2708,107.2849,2400.0
2007-05-25 13:10:00,151.81,151.91,151.81,151.81,6500.0,107.3344,107.4051,107.3344,107.3344,6500.0
2007-05-25 13:15:00,151.82,151.94,151.82,151.88,2600.0,107.3415,107.4263,107.3415,107.3839,2600.0
2007-05-25 13:20:00,151.86,151.88,151.83,151.88,3900.0,107.3698,107.3839,107.3485,107.3839,3900.0
2007-05-25 13:25:00,151.92,151.92,151.83,151.83,1700.0,107.4122,107.4122,107.3485,107.3485,1700.0
2007-05-25 13:30:00,151.81,151.83,151.81,151.82,2000.0,107.3344,107.3485,107.3344,107.3415,2000.0
2007-05-25 13:35:00,151.82,151.84,151.76,151.76,3100.0,107.3415,107.3556,107.2991,107.2991,3100.0
2007-05-25 13:40:00,151.78,151.78,151.76,151.76,800.0,107.3132,107.3132,107.2991,107.2991,800.0
2007-05-25 13:45:00,151.74,151.76,151.69,151.71,3500.0,107.2849,107.2991,107.2496,107.2637,3500.0
2007-05-25 13:50:00,151.71,151.78,151.69,151.72,8500.0,107.2637,107.3132,107.2496,107.2708,8500.0
2007-05-25 13:55:00,151.71,151.74,151.71,151.74,1200.0,107.2637,107.2849,107.2637,107.2849,1200.0
2007-05-25 14:00:00,151.76,151.89,151.76,151.83,4400.0,107.2991,107.391,107.2991,107.3485,4400.0
2007-05-25 14:05:00,151.76,151.81,151.73,151.78,4500.0,107.2991,107.3344,107.2778,107.3132,4500.0
2007-05-25 14:10:00,151.74,151.78,151.73,151.73,18300.0,107.2849,107.3132,107.2778,107.2778,18300.0
2007-05-25 14:15:00,151.73,151.73,151.64,151.7,4000.0,107.2778,107.2778,107.2142,107.2566,4000.0
2007-05-25 14:20:00,151.73,151.8,151.72,151.76,2800.0,107.2778,107.3273,107.2708,107.2991,2800.0
2007-05-25 14:25:00,151.78,151.81,151.71,151.71,8100.0,107.3132,107.3344,107.2637,107.2637,8100.0
2007-05-25 14:30:00,151.72,151.76,151.71,151.76,21600.0,107.2708,107.2991,107.2637,107.2991,21600.0
2007-05-25 14:35:00,151.76,151.81,151.76,151.79,41700.0,107.2991,107.3344,107.2991,107.3203,41700.0
2007-05-25 14:40:00,151.79,151.98,151.79,151.98,3000.0,107.3203,107.4546,107.3203,107.4546,3000.0
2007-05-25 14:45:00,152.01,152.01,151.94,151.96,9900.0,107.4758,107.4758,107.4263,107.4405,9900.0
2007-05-25 14:50:00,151.94,151.96,151.85,151.86,11300.0,107.4263,107.4405,107.3627,107.3698,11300.0
2007-05-25 14:55:00,151.89,152.02,151.88,151.93,38700.0,107.391,107.4829,107.3839,107.4192,38700.0
2007-05-25 15:00:00,151.93,151.95,151.92,151.93,2500.0,107.4192,107.4334,107.4122,107.4192,2500.0
2007-05-25 15:05:00,151.93,151.96,151.91,151.96,3600.0,107.4192,107.4405,107.4051,107.4405,3600.0
2007-05-25 15:10:00,151.97,152.02,151.9,151.91,26200.0,107.4475,107.4829,107.398,107.4051,26200.0
2007-05-25 15:15:00,151.89,151.95,151.89,151.91,8600.0,107.391,107.4334,107.391,107.4051,8600.0
2007-05-25 15:20:00,151.9,151.91,151.82,151.89,6900.0,107.398,107.4051,107.3415,107.391,6900.0
2007-05-25 15:25:00,151.89,151.94,151.88,151.9,9900.0,107.391,107.4263,107.3839,107.398,9900.0
2007-05-25 15:30:00,151.92,151.96,151.89,151.93,19000.0,107.4122,107.4405,107.391,107.4192,19000.0
2007-05-25 15:35:00,151.96,151.96,151.91,151.94,21400.0,107.4405,107.4405,107.4051,107.4263,21400.0
2007-05-25 15:40:00,151.94,151.95,151.9,151.93,33800.0,107.4263,107.4334,107.398,107.4192,33800.0
2007-05-25 15:45:00,151.92,151.95,151.9,151.94,170800.0,107.4122,107.4334,107.398,107.4263,170800.0
2007-05-25 15:50:00,151.97,152.04,151.97,152.0,361900.0,107.4475,107.497,107.4475,107.4687,361900.0
2007-05-25 15:55:00,151.99,152.07,151.99,152.04,59500.0,107.4617,107.5182,107.4617,107.497,59500.0
2007-05-25 16:00:00,152.08,152.08,151.96,151.96,34900.0,107.5253,107.5253,107.4405,107.4405,34900.0
2007-05-25 16:05:00,151.96,151.96,151.96,151.96,0.0,107.4405,107.4405,107.4405,107.4405,0.0
2007-05-25 16:10:00,151.99,151.99,151.99,151.99,3900.0,107.4617,107.4617,107.4617,107.4617,3900.0
2007-05-29 09:30:00,152.2,152.34,152.13,152.34,15600.0,107.6101,107.7091,107.5607,107.7091,15600.0
2007-05-29 09:35:00,152.33,152.38,152.25,152.28,46100.0,107.7021,107.7374,107.6455,107.6667,46100.0
2007-05-29 09:40:00,152.26,152.26,152.15,152.23,31600.0,107.6526,107.6526,107.5748,107.6314,31600.0
2007-05-29 09:45:00,152.23,152.46,152.21,152.46,22700.0,107.6314,107.794,107.6172,107.794,22700.0
2007-05-29 09:50:00,152.45,152.46,152.36,152.38,39800.0,107.7869,107.794,107.7233,107.7374,39800.0
2007-05-29 09:55:00,152.37,152.57,152.37,152.56,20100.0,107.7303,107.8717,107.7303,107.8647,20100.0
2007-05-29 10:00:00,152.55,152.64,152.45,152.51,45400.0,107.8576,107.9212,107.7869,107.8293,45400.0
2007-05-29 10:05:00,152.51,152.57,152.31,152.44,19800.0,107.8293,107.8717,107.6879,107.7798,19800.0
2007-05-29 10:10:00,152.42,152.43,152.28,152.43,12000.0,107.7657,107.7728,107.6667,107.7728,12000.0
2007-05-29 10:15:00,152.42,152.46,152.36,152.42,8900.0,107.7657,107.794,107.7233,107.7657,8900.0
2007-05-29 10:20:00,152.4,152.42,152.33,152.33,5000.0,107.7516,107.7657,107.7021,107.7021,5000.0
2007-05-29 10:25:00,152.33,152.35,152.31,152.34,6200.0,107.7021,107.7162,107.6879,107.7091,6200.0
2007-05-29 10:30:00,152.45,152.45,152.33,152.33,7200.0,107.7869,107.7869,107.7021,107.7021,7200.0
2007-05-29 10:35:00,152.35,152.46,152.35,152.46,4300.0,107.7162,107.794,107.7162,107.794,4300.0
2007-05-29 10:40:00,152.46,152.53,152.44,152.44,29900.0,107.794,107.8435,107.7798,107.7798,29900.0
2007-05-29 10:45:00,152.48,152.58,152.48,152.56,4700.0,107.8081,107.8788,107.8081,107.8647,4700.0
2007-05-29 10:50:00,152.53,152.57,152.52,152.57,17400.0,107.8435,107.8717,107.8364,107.8717,17400.0
2007-05-29 10:55:00,152.56,152.56,152.45,152.46,14500.0,107.8647,107.8647,107.7869,107.794,14500.0
2007-05-29 11:00:00,152.48,152.51,152.41,152.47,6000.0,107.8081,107.8293,107.7586,107.801,6000.0
2007-05-29 11:05:00,152.46,152.46,152.37,152.37,22600.0,107.794,107.794,107.7303,107.7303,22600.0
2007-05-29 11:10:00,152.38,152.54,152.37,152.48,32600.0,107.7374,107.8505,107.7303,107.8081,32600.0
2007-05-29 11:15:00,152.47,152.48,152.43,152.44,5500.0,107.801,107.8081,107.7728,107.7798,5500.0
2007-05-29 11:20:00,152.46,152.49,152.4,152.48,9700.0,107.794,107.8152,107.7516,107.8081,9700.0
2007-05-29 11:25:00,152.45,152.55,152.45,152.53,17200.0,107.7869,107.8576,107.7869,107.8435,17200.0
2007-05-29 11:30:00,152.54,152.61,152.52,152.59,86000.0,107.8505,107.9,107.8364,107.8859,86000.0
2007-05-29 11:35:00,152.61,152.63,152.51,152.55,20600.0,107.9,107.9142,107.8293,107.8576,20600.0
2007-05-29 11:40:00,152.53,152.55,152.49,152.52,10100.0,107.8435,107.8576,107.8152,107.8364,10100.0
2007-05-29 11:45:00,152.51,152.53,152.43,152.46,13600.0,107.8293,107.8435,107.7728,107.794,13600.0
2007-05-29 11:50:00,152.44,152.45,152.41,152.41,12200.0,107.7798,107.7869,107.7586,107.7586,12200.0
2007-05-29 11:55:00,152.36,152.39,152.23,152.23,12900.0,107.7233,107.7445,107.6314,107.6314,12900.0
2007-05-29 12:00:00,152.16,152.19,152.11,152.14,19600.0,107.5819,107.6031,107.5465,107.5677,19600.0
2007-05-29 12:05:00,152.19,152.23,152.16,152.18,11700.0,107.6031,107.6314,107.5819,107.596,11700.0
2007-05-29 12:10:00,152.13,152.22,152.09,152.09,11400.0,107.5607,107.6243,107.5324,107.5324,11400.0
2007-05-29 12:15:00,152.09,152.13,152.05,152.11,17500.0,107.5324,107.5607,107.5041,107.5465,17500.0
2007-05-29 12:20:00,152.09,152.12,152.03,152.04,7800.0,107.5324,107.5536,107.49,107.497,7800.0
2007-05-29 12:25:00,152.07,152.09,151.99,152.0,3000.0,107.5182,107.5324,107.4617,107.4687,3000.0
2007-05-29 12:30:00,151.94,152.08,151.93,152.01,28600.0,107.4263,107.5253,107.4192,107.4758,28600.0
2007-05-29 12:35:00,152.0,152.07,152.0,152.03,10500.0,107.4687,107.5182,107.4687,107.49,10500.0
2007-05-29 12:40:00,152.05,152.09,152.01,152.07,7400.0,107.5041,107.5324,107.4758,107.5182,7400.0
2007-05-29 12:45:00,152.13,152.13,152.08,152.1,8300.0,107.5607,107.5607,107.5253,107.5394,8300.0
2007-05-29 12:50:00,152.1,152.15,152.1,152.15,18600.0,107.5394,107.5748,107.5394,107.5748,18600.0
2007-05-29 12:55:00,152.15,152.19,152.13,152.17,17400.0,107.5748,107.6031,107.5607,107.5889,17400.0
2007-05-29 13:00:00,152.16,152.16,152.1,152.12,10900.0,107.5819,107.5819,107.5394,107.5536,10900.0
2007-05-29 13:05:00,152.12,152.2,152.12,152.2,5100.0,107.5536,107.6101,107.5536,107.6101,5100.0
2007-05-29 13:10:00,152.19,152.25,152.19,152.21,10100.0,107.6031,107.6455,107.6031,107.6172,10100.0
2007-05-29 13:15:00,152.21,152.21,152.07,152.09,131100.0,107.6172,107.6172,107.5182,107.5324,131100.0
2007-05-29 13:20:00,152.08,152.08,151.78,151.78,117100.0,107.5253,107.5253,107.3132,107.3132,117100.0
2007-05-29 13:25:00,151.75,151.89,151.72,151.86,25100.0,107.292,107.391,107.2708,107.3698,25100.0
2007-05-29 13:30:00,151.83,151.87,151.83,151.85,3800.0,107.3485,107.3768,107.3485,107.3627,3800.0
2007-05-29 13:35:00,151.86,151.86,151.67,151.67,36500.0,107.3698,107.3698,107.2354,107.2354,36500.0
2007-05-29 13:40:00,151.68,151.8,151.68,151.77,9100.0,107.2425,107.3273,107.2425,107.3061,9100.0
2007-05-29 13:45:00,151.75,151.78,151.72,151.72,3200.0,107.292,107.3132,107.2708,107.2708,3200.0
2007-05-29 13:50:00,151.75,151.84,151.69,151.84,1900.0,107.292,107.3556,107.2496,107.3556,1900.0
2007-05-29 13:55:00,151.83,151.9,151.82,151.88,2700.0,107.3485,107.398,107.3415,107.3839,2700.0
2007-05-29 14:00:00,151.89,151.89,151.76,151.79,10500.0,107.391,107.391,107.2991,107.3203,10500.0
2007-05-29 14:05:00,151.85,151.99,151.84,151.95,27500.0,107.3627,107.4617,107.3556,107.4334,27500.0
2007-05-29 14:10:00,151.94,151.96,151.85,151.91,16600.0,107.4263,107.4405,107.3627,107.4051,16600.0
2007-05-29 14:15:00,151.91,151.92,151.79,151.81,30800.0,107.4051,107.4122,107.3203,107.3344,30800.0
2007-05-29 14:20:00,151.88,151.91,151.88,151.88,1100.0,107.3839,107.4051,107.3839,107.3839,1100.0
2007-05-29 14:25:00,151.87,151.87,151.78,151.84,7700.0,107.3768,107.3768,107.3132,107.3556,7700.0
2007-05-29 14:30:00,151.81,151.81,151.72,151.78,4400.0,107.3344,107.3344,107.2708,107.3132,4400.0
2007-05-29 14:35:00,151.78,151.85,151.77,151.78,6800.0,107.3132,107.3627,107.3061,107.3132,6800.0
2007-05-29 14:40:00,151.85,151.95,151.85,151.91,11000.0,107.3627,107.4334,107.3627,107.4051,11000.0
2007-05-29 14:45:00,151.88,152.02,151.86,152.02,10400.0,107.3839,107.4829,107.3698,107.4829,10400.0
2007-05-29 14:50:00,152.0,152.0,151.93,151.97,19000.0,107.4687,107.4687,107.4192,107.4475,19000.0
2007-05-29 14:55:00,151.92,152.03,151.9,151.97,36800.0,107.4122,107.49,107.398,107.4475,36800.0
2007-05-29 15:00:00,151.96,152.04,151.95,152.03,6400.0,107.4405,107.497,107.4334,107.49,6400.0
2007-05-29 15:05:00,152.04,152.05,152.0,152.04,2900.0,107.497,107.5041,107.4687,107.497,2900.0
2007-05-29 15:10:00,152.06,152.09,152.02,152.09,5200.0,107.5112,107.5324,107.4829,107.5324,5200.0
2007-05-29 15:15:00,152.08,152.2,152.08,152.14,8200.0,107.5253,107.6101,107.5253,107.5677,8200.0
2007-05-29 15:20:00,152.15,152.15,152.05,152.11,6200.0,107.5748,107.5748,107.5041,107.5465,6200.0
2007-05-29 15:25:00,152.12,152.15,152.1,152.1,7900.0,107.5536,107.5748,107.5394,107.5394,7900.0
2007-05-29 15:30:00,152.09,152.09,151.99,152.04,5000.0,107.5324,107.5324,107.4617,107.497,5000.0
2007-05-29 15:35:00,152.06,152.17,152.04,152.15,6500.0,107.5112,107.5889,107.497,107.5748,6500.0
2007-05-29 15:40:00,152.09,152.31,152.09,152.31,9900.0,107.5324,107.6879,107.5324,107.6879,9900.0
2007-05-29 15:45:00,152.29,152.36,152.28,152.28,3700.0,107.6738,107.7233,107.6667,107.6667,3700.0
2007-05-29 15:50:00,152.28,152.32,152.23,152.3,12700.0,107.6667,107.695,107.6314,107.6808,12700.0
2007-05-29 15:55:00,152.31,152.31,152.23,152.3,2900.0,107.6879,107.6879,107.6314,107.6808,2900.0
2007-05-29 16:00:00,152.3,152.3,152.3,152.3,0.0,107.6808,107.6808,107.6808,107.6808,0.0
2007-05-29 16:05:00,152.44,152.44,152.44,152.44,5000.0,107.7798,107.7798,107.7798,107.7798,5000.0
2007-05-29 16:10:00,152.44,152.44,152.44,152.44,0.0,107.7798,107.7798,107.7798,107.7798,0.0
2007-05-30 09:30:00,151.69,151.69,151.56,151.62,25000.0,107.2496,107.2496,107.1576,107.2001,25000.0
2007-05-30 09:35:00,151.65,151.82,151.65,151.75,7000.0,107.2213,107.3415,107.2213,107.292,7000.0
2007-05-30 09:40:00,151.76,151.85,151.76,151.82,12600.0,107.2991,107.3627,107.2991,107.3415,12600.0
2007-05-30 09:45:00,151.74,151.87,151.74,151.79,26300.0,107.2849,107.3768,107.2849,107.3203,26300.0
2007-05-30 09:50:00,151.77,151.94,151.74,151.94,65800.0,107.3061,107.4263,107.2849,107.4263,65800.0
2007-05-30 09:55:00,151.94,152.03,151.86,152.03,26800.0,107.4263,107.49,107.3698,107.49,26800.0
2007-05-30 10:00:00,152.0,152.04,151.95,151.96,13200.0,107.4687,107.497,107.4334,107.4405,13200.0
2007-05-30 10:05:00,151.99,152.09,151.91,152.08,10900.0,107.4617,107.5324,107.4051,107.5253,10900.0
2007-05-30 10:10:00,152.09,152.15,152.03,152.08,35600.0,107.5324,107.5748,107.49,107.5253,35600.0
2007-05-30 10:15:00,152.11,152.27,152.11,152.21,9100.0,107.5465,107.6596,107.5465,107.6172,9100.0
2007-05-30 10:20:00,152.2,152.22,152.08,152.14,6300.0,107.6101,107.6243,107.5253,107.5677,6300.0
2007-05-30 10:25:00,152.14,152.18,152.09,152.18,8000.0,107.5677,107.596,107.5324,107.596,8000.0
2007-05-30 10:30:00,152.14,152.25,151.97,151.98,14300.0,107.5677,107.6455,107.4475,107.4546,14300.0
2007-05-30 10:35:00,152.02,152.04,151.96,152.02,279100.0,107.4829,107.497,107.4405,107.4829,279100.0
2007-05-30 10:40:00,151.96,152.01,151.94,152.01,19100.0,107.4405,107.4758,107.4263,107.4758,19100.0
2007-05-30 10:45:00,152.02,152.12,151.95,152.1,24300.0,107.4829,107.5536,107.4334,107.5394,24300.0
2007-05-30 10:50:00,152.09,152.12,152.05,152.09,18800.0,107.5324,107.5536,107.5041,107.5324,18800.0
2007-05-30 10:55:00,152.14,152.16,152.08,152.11,12700.0,107.5677,107.5819,107.5253,107.5465,12700.0
2007-05-30 11:00:00,152.11,152.18,152.08,152.09,14100.0,107.5465,107.596,107.5253,107.5324,14100.0
2007-05-30 11:05:00,152.1,152.21,152.1,152.13,11500.0,107.5394,107.6172,107.5394,107.5607,11500.0
2007-05-30 11:10:00,152.15,152.15,152.04,152.04,2200.0,107.5748,107.5748,107.497,107.497,2200.0
2007-05-30 11:15:00,152.06,152.15,152.04,152.15,4900.0,107.5112,107.5748,107.497,107.5748,4900.0
2007-05-30 11:20:00,152.12,152.41,152.12,152.4,40000.0,107.5536,107.7586,107.5536,107.7516,40000.0
2007-05-30 11:25:00,152.36,152.44,152.31,152.36,9600.0,107.7233,107.7798,107.6879,107.7233,9600.0
2007-05-30 11:30:00,152.36,152.4,152.31,152.34,9700.0,107.7233,107.7516,107.6879,107.7091,9700.0
2007-05-30 11:35:00,152.32,152.35,152.29,152.31,3900.0,107.695,107.7162,107.6738,107.6879,3900.0
2007-05-30 11:40:00,152.36,152.43,152.36,152.42,16300.0,107.7233,107.7728,107.7233,107.7657,16300.0
2007-05-30 11:45:00,152.41,152.44,152.24,152.31,18000.0,107.7586,107.7798,107.6384,107.6879,18000.0
2007-05-30 11:50:00,152.28,152.35,152.28,152.35,2400.0,107.6667,107.7162,107.6667,107.7162,2400.0
2007-05-30 11:55:00,152.36,152.36,152.32,152.32,9600.0,107.7233,107.7233,107.695,107.695,9600.0
2007-05-30 12:00:00,152.33,152.37,152.33,152.36,2200.0,107.7021,107.7303,107.7021,107.7233,2200.0
2007-05-30 12:05:00,152.39,152.43,152.34,152.36,7900.0,107.7445,107.7728,107.7091,107.7233,7900.0
2007-05-30 12:10:00,152.36,152.4,152.36,152.37,3700.0,107.7233,107.7516,107.7233,107.7303,3700.0
2007-05-30 12:15:00,152.4,152.49,152.4,152.44,6000.0,107.7516,107.8152,107.7516,107.7798,6000.0
2007-05-30 12:20:00,152.47,152.57,152.42,152.55,31100.0,107.801,107.8717,107.7657,107.8576,31100.0
2007-05-30 12:25:00,152.57,152.71,152.56,152.7,8900.0,107.8717,107.9707,107.8647,107.9637,8900.0
2007-05-30 12:30:00,152.72,152.76,152.66,152.71,9700.0,107.9778,108.0061,107.9354,107.9707,9700.0
2007-05-30 12:35:00,152.69,152.69,152.61,152.61,2100.0,107.9566,107.9566,107.9,107.9,2100.0
2007-05-30 12:40:00,152.62,152.66,152.62,152.64,4800.0,107.9071,107.9354,107.9071,107.9212,4800.0
2007-05-30 12:45:00,152.64,152.74,152.64,152.74,2800.0,107.9212,107.9919,107.9212,107.9919,2800.0
2007-05-30 12:50:00,152.72,152.72,152.59,152.6,4500.0,107.9778,107.9778,107.8859,107.893,4500.0
2007-05-30 12:55:00,152.56,152.6,152.55,152.58,5800.0,107.8647,107.893,107.8576,107.8788,5800.0
2007-05-30 13:00:00,152.56,152.6,152.54,152.56,3300.0,107.8647,107.893,107.8505,107.8647,3300.0
2007-05-30 13:05:00,152.59,152.61,152.59,152.6,800.0,107.8859,107.9,107.8859,107.893,800.0
2007-05-30 13:10:00,152.57,152.6,152.55,152.57,2800.0,107.8717,107.893,107.8576,107.8717,2800.0
2007-05-30 13:15:00,152.57,152.6,152.57,152.59,3100.0,107.8717,107.893,107.8717,107.8859,3100.0
2007-05-30 13:20:00,152.64,152.66,152.64,152.66,1800.0,107.9212,107.9354,107.9212,107.9354,1800.0
2007-05-30 13:25:00,152.66,152.67,152.64,152.67,5700.0,107.9354,107.9425,107.9212,107.9425,5700.0
2007-05-30 13:30:00,152.67,152.69,152.66,152.69,1200.0,107.9425,107.9566,107.9354,107.9566,1200.0
2007-05-30 13:35:00,152.67,152.67,152.52,152.52,9800.0,107.9425,107.9425,107.8364,107.8364,9800.0
2007-05-30 13:40:00,152.44,152.52,152.42,152.42,27000.0,107.7798,107.8364,107.7657,107.7657,27000.0
2007-05-30 13:45:00,152.37,152.52,152.37,152.52,4500.0,107.7303,107.8364,107.7303,107.8364,4500.0
2007-05-30 13:50:00,152.5,152.51,152.47,152.51,2800.0,107.8223,107.8293,107.801,107.8293,2800.0
2007-05-30 13:55:00,152.48,152.57,152.48,152.56,4900.0,107.8081,107.8717,107.8081,107.8647,4900.0
2007-05-30 14:00:00,152.54,152.61,152.32,152.32,49600.0,107.8505,107.9,107.695,107.695,49600.0
2007-05-30 14:05:00,152.34,152.53,152.15,152.38,38200.0,107.7091,107.8435,107.5748,107.7374,38200.0
2007-05-30 14:10:00,152.44,152.7,152.39,152.58,25600.0,107.7798,107.9637,107.7445,107.8788,25600.0
2007-05-30 14:15:00,152.61,152.7,152.5,152.62,26000.0,107.9,107.9637,107.8223,107.9071,26000.0
2007-05-30 14:20:00,152.59,152.59,152.42,152.56,12000.0,107.8859,107.8859,107.7657,107.8647,12000.0
2007-05-30 14:25:00,152.56,152.88,152.53,152.86,45800.0,107.8647,108.0909,107.8435,108.0768,45800.0
2007-05-30 14:30:00,152.83,152.99,152.73,152.92,48100.0,108.0556,108.1687,107.9849,108.1192,48100.0
2007-05-30 14:35:00,152.91,153.1,152.91,152.93,9500.0,108.1121,108.2465,108.1121,108.1263,9500.0
2007-05-30 14:40:00,152.98,153.14,152.95,153.13,22500.0,108.1616,108.2748,108.1404,108.2677,22500.0
2007-05-30 14:45:00,153.18,153.19,153.09,153.12,6800.0,108.303,108.3101,108.2394,108.2606,6800.0
2007-05-30 14:50:00,153.08,153.15,153.04,153.12,8300.0,108.2323,108.2818,108.2041,108.2606,8300.0
2007-05-30 14:55:00,153.11,153.24,153.09,153.22,6500.0,108.2535,108.3455,108.2394,108.3313,6500.0
2007-05-30 15:00:00,153.21,153.31,153.18,153.26,25300.0,108.3242,108.395,108.303,108.3596,25300.0
2007-05-30 15:05:00,153.22,153.25,153.13,153.19,22500.0,108.3313,108.3525,108.2677,108.3101,22500.0
2007-05-30 15:10:00,153.17,153.19,153.1,153.11,8100.0,108.296,108.3101,108.2465,108.2535,8100.0
2007-05-30 15:15:00,153.11,153.21,153.11,153.21,18700.0,108.2535,108.3242,108.2535,108.3242,18700.0
2007-05-30 15:20:00,153.18,153.18,153.11,153.17,36200.0,108.303,108.303,108.2535,108.296,36200.0
2007-05-30 15:25:00,153.17,153.19,153.13,153.18,9100.0,108.296,108.3101,108.2677,108.303,9100.0
2007-05-30 15:30:00,153.2,153.31,153.16,153.31,10900.0,108.3172,108.395,108.2889,108.395,10900.0
2007-05-30 15:35:00,153.31,153.33,153.24,153.28,12700.0,108.395,108.4091,108.3455,108.3737,12700.0
2007-05-30 15:40:00,153.32,153.46,153.31,153.43,12600.0,108.402,108.501,108.395,108.4798,12600.0
2007-05-30 15:45:00,153.42,153.52,153.41,153.43,14200.0,108.4727,108.5434,108.4657,108.4798,14200.0
2007-05-30 15:50:00,153.43,153.46,153.41,153.44,5400.0,108.4798,108.501,108.4657,108.4869,5400.0
2007-05-30 15:55:00,153.44,153.56,153.41,153.55,12500.0,108.4869,108.5717,108.4657,108.5646,12500.0
2007-05-30 16:00:00,153.56,153.56,153.55,153.55,4800.0,108.5717,108.5717,108.5646,108.5646,4800.0
2007-05-30 16:05:00,153.55,153.55,153.55,153.55,0.0,108.5646,108.5646,108.5646,108.5646,0.0
2007-05-30 16:10:00,153.65,153.73,153.65,153.73,1200.0,108.6353,108.6919,108.6353,108.6919,1200.0
2007-05-31 09:30:00,153.95,153.95,153.81,153.81,24000.0,108.8475,108.8475,108.7485,108.7485,24000.0
2007-05-31 09:35:00,153.81,153.97,153.81,153.91,15200.0,108.7485,108.8616,108.7485,108.8192,15200.0
2007-05-31 09:40:00,153.95,154.08,153.95,154.03,25300.0,108.8475,108.9394,108.8475,108.904,25300.0
2007-05-31 09:45:00,154.06,154.06,153.91,154.0,11500.0,108.9252,108.9252,108.8192,108.8828,11500.0
2007-05-31 09:50:00,153.94,154.03,153.94,154.01,7600.0,108.8404,108.904,108.8404,108.8899,7600.0
2007-05-31 09:55:00,154.01,154.01,153.94,153.95,1800.0,108.8899,108.8899,108.8404,108.8475,1800.0
2007-05-31 10:00:00,153.95,154.09,153.9,153.93,19800.0,108.8475,108.9464,108.8121,108.8333,19800.0
2007-05-31 10:05:00,153.93,154.01,153.93,153.96,16200.0,108.8333,108.8899,108.8333,108.8545,16200.0
2007-05-31 10:10:00,153.95,153.95,153.76,153.8,32500.0,108.8475,108.8475,108.7131,108.7414,32500.0
2007-05-31 10:15:00,153.78,153.83,153.77,153.78,10800.0,108.7273,108.7626,108.7202,108.7273,10800.0
2007-05-31 10:20:00,153.76,153.84,153.67,153.67,19400.0,108.7131,108.7697,108.6495,108.6495,19400.0
2007-05-31 10:25:00,153.65,153.75,153.63,153.73,16600.0,108.6353,108.706,108.6212,108.6919,16600.0
2007-05-31 10:30:00,153.71,153.82,153.71,153.82,5300.0,108.6778,108.7555,108.6778,108.7555,5300.0
2007-05-31 10:35:00,153.85,153.89,153.84,153.87,7300.0,108.7767,108.805,108.7697,108.7909,7300.0
2007-05-31 10:40:00,153.87,153.9,153.82,153.89,16700.0,108.7909,108.8121,108.7555,108.805,16700.0
2007-05-31 10:45:00,153.91,153.94,153.89,153.89,13100.0,108.8192,108.8404,108.805,108.805,13100.0
2007-05-31 10:50:00,153.89,153.96,153.88,153.91,4900.0,108.805,108.8545,108.798,108.8192,4900.0
2007-05-31 10:55:00,153.92,153.99,153.89,153.89,9900.0,108.8262,108.8757,108.805,108.805,9900.0
2007-05-31 11:00:00,153.9,153.9,153.74,153.74,7700.0,108.8121,108.8121,108.699,108.699,7700.0
2007-05-31 11:05:00,153.72,153.8,153.71,153.79,14900.0,108.6848,108.7414,108.6778,108.7343,14900.0
2007-05-31 11:10:00,153.72,153.77,153.68,153.69,3200.0,108.6848,108.7202,108.6566,108.6636,3200.0
2007-05-31 11:15:00,153.64,153.64,153.55,153.61,8800.0,108.6283,108.6283,108.5646,108.6071,8800.0
2007-05-31 11:20:00,153.59,153.66,153.51,153.63,13300.0,108.5929,108.6424,108.5364,108.6212,13300.0
2007-05-31 11:25:00,153.62,153.68,153.51,153.54,15400.0,108.6141,108.6566,108.5364,108.5576,15400.0
2007-05-31 11:30:00,153.55,153.68,153.55,153.68,6100.0,108.5646,108.6566,108.5646,108.6566,6100.0
2007-05-31 11:35:00,153.67,153.69,153.64,153.68,5300.0,108.6495,108.6636,108.6283,108.6566,5300.0
2007-05-31 11:40:00,153.68,153.75,153.67,153.69,16400.0,108.6566,108.706,108.6495,108.6636,16400.0
2007-05-31 11:45:00,153.68,153.74,153.66,153.69,6200.0,108.6566,108.699,108.6424,108.6636,6200.0
2007-05-31 11:50:00,153.7,153.74,153.7,153.74,4500.0,108.6707,108.699,108.6707,108.699,4500.0
2007-05-31 11:55:00,153.74,153.75,153.68,153.69,12800.0,108.699,108.706,108.6566,108.6636,12800.0
2007-05-31 12:00:00,153.7,153.72,153.59,153.64,2700.0,108.6707,108.6848,108.5929,108.6283,2700.0
2007-05-31 12:05:00,153.64,153.75,153.64,153.74,5000.0,108.6283,108.706,108.6283,108.699,5000.0
2007-05-31 12:10:00,153.72,153.84,153.7,153.83,10500.0,108.6848,108.7697,108.6707,108.7626,10500.0
2007-05-31 12:15:00,153.86,153.89,153.83,153.89,9300.0,108.7838,108.805,108.7626,108.805,9300.0
2007-05-31 12:20:00,153.86,153.91,153.85,153.91,5200.0,108.7838,108.8192,108.7767,108.8192,5200.0
2007-05-31 12:25:00,153.89,153.91,153.88,153.9,1700.0,108.805,108.8192,108.798,108.8121,1700.0
2007-05-31 12:30:00,153.91,153.94,153.82,153.82,14500.0,108.8192,108.8404,108.7555,108.7555,14500.0
2007-05-31 12:35:00,153.84,153.92,153.84,153.9,9400.0,108.7697,108.8262,108.7697,108.8121,9400.0
2007-05-31 12:40:00,153.89,153.92,153.85,153.91,5200.0,108.805,108.8262,108.7767,108.8192,5200.0
2007-05-31 12:45:00,153.91,153.91,153.87,153.88,2600.0,108.8192,108.8192,108.7909,108.798,2600.0
2007-05-31 12:50:00,153.86,153.86,153.77,153.79,3200.0,108.7838,108.7838,108.7202,108.7343,3200.0
2007-05-31 12:55:00,153.8,153.84,153.8,153.82,5600.0,108.7414,108.7697,108.7414,108.7555,5600.0
2007-05-31 13:00:00,153.86,153.88,153.78,153.79,17700.0,108.7838,108.798,108.7273,108.7343,17700.0
2007-05-31 13:05:00,153.78,153.79,153.61,153.62,19300.0,108.7273,108.7343,108.6071,108.6141,19300.0
2007-05-31 13:10:00,153.62,153.69,153.6,153.64,10400.0,108.6141,108.6636,108.6,108.6283,10400.0
2007-05-31 13:15:00,153.65,153.65,153.54,153.59,7100.0,108.6353,108.6353,108.5576,108.5929,7100.0
2007-05-31 13:20:00,153.6,153.62,153.53,153.53,3400.0,108.6,108.6141,108.5505,108.5505,3400.0
2007-05-31 13:25:00,153.5,153.5,153.35,153.46,7300.0,108.5293,108.5293,108.4232,108.501,7300.0
2007-05-31 13:30:00,153.48,153.48,153.41,153.47,12100.0,108.5151,108.5151,108.4657,108.5081,12100.0
2007-05-31 13:35:00,153.46,153.46,153.4,153.43,3000.0,108.501,108.501,108.4586,108.4798,3000.0
2007-05-31 13:40:00,153.46,153.49,153.41,153.44,16300.0,108.501,108.5222,108.4657,108.4869,16300.0
2007-05-31 13:45:00,153.46,153.58,153.46,153.56,8900.0,108.501,108.5858,108.501,108.5717,8900.0
2007-05-31 13:50:00,153.59,153.62,153.58,153.6,2400.0,108.5929,108.6141,108.5858,108.6,2400.0
2007-05-31 13:55:00,153.62,153.66,153.61,153.61,4600.0,108.6141,108.6424,108.6071,108.6071,4600.0
2007-05-31 14:00:00,153.62,153.68,153.61,153.66,6800.0,108.6141,108.6566,108.6071,108.6424,6800.0
2007-05-31 14:05:00,153.67,153.76,153.62,153.75,9200.0,108.6495,108.7131,108.6141,108.706,9200.0
2007-05-31 14:10:00,153.76,153.76,153.72,153.73,108300.0,108.7131,108.7131,108.6848,108.6919,108300.0
2007-05-31 14:15:00,153.72,153.73,153.67,153.68,27000.0,108.6848,108.6919,108.6495,108.6566,27000.0
2007-05-31 14:20:00,153.67,153.76,153.67,153.75,9700.0,108.6495,108.7131,108.6495,108.706,9700.0
2007-05-31 14:25:00,153.8,153.88,153.74,153.77,3600.0,108.7414,108.798,108.699,108.7202,3600.0
2007-05-31 14:30:00,153.81,153.87,153.78,153.79,8300.0,108.7485,108.7909,108.7273,108.7343,8300.0
2007-05-31 14:35:00,153.81,153.82,153.8,153.82,8700.0,108.7485,108.7555,108.7414,108.7555,8700.0
2007-05-31 14:40:00,153.8,153.8,153.74,153.75,19900.0,108.7414,108.7414,108.699,108.706,19900.0
2007-05-31 14:45:00,153.77,153.84,153.77,153.8,2200.0,108.7202,108.7697,108.7202,108.7414,2200.0
2007-05-31 14:50:00,153.81,153.88,153.81,153.87,4100.0,108.7485,108.798,108.7485,108.7909,4100.0
2007-05-31 14:55:00,153.88,153.92,153.72,153.72,7100.0,108.798,108.8262,108.6848,108.6848,7100.0
2007-05-31 15:00:00,153.72,153.76,153.66,153.7,20800.0,108.6848,108.7131,108.6424,108.6707,20800.0
2007-05-31 15:05:00,153.68,153.76,153.67,153.68,41200.0,108.6566,108.7131,108.6495,108.6566,41200.0
2007-05-31 15:10:00,153.66,153.77,153.66,153.72,31500.0,108.6424,108.7202,108.6424,108.6848,31500.0
2007-05-31 15:15:00,153.7,153.77,153.69,153.74,18100.0,108.6707,108.7202,108.6636,108.699,18100.0
2007-05-31 15:20:00,153.72,153.76,153.66,153.7,22000.0,108.6848,108.7131,108.6424,108.6707,22000.0
2007-05-31 15:25:00,153.72,153.73,153.6,153.65,33500.0,108.6848,108.6919,108.6,108.6353,33500.0
2007-05-31 15:30:00,153.64,153.65,153.57,153.61,25800.0,108.6283,108.6353,108.5788,108.6071,25800.0
2007-05-31 15:35:00,153.59,153.66,153.57,153.62,5900.0,108.5929,108.6424,108.5788,108.6141,5900.0
2007-05-31 15:40:00,153.59,153.65,153.55,153.65,17100.0,108.5929,108.6353,108.5646,108.6353,17100.0
2007-05-31 15:45:00,153.64,153.69,153.62,153.66,23500.0,108.6283,108.6636,108.6141,108.6424,23500.0
2007-05-31 15:50:00,153.68,153.69,153.63,153.66,28900.0,108.6566,108.6636,108.6212,108.6424,28900.0
2007-05-31 15:55:00,153.68,153.77,153.6,153.6,18900.0,108.6566,108.7202,108.6,108.6,18900.0
2007-05-31 16:00:00,153.57,153.57,153.57,153.57,2800.0,108.5788,108.5788,108.5788,108.5788,2800.0
2007-05-31 16:05:00,153.73,153.73,153.73,153.73,241700.0,108.6919,108.6919,108.6919,108.6919,241700.0
2007-05-31 16:10:00,153.64,153.64,153.64,153.64,200100.0,108.6283,108.6283,108.6283,108.6283,200100.0
2007-06-01 09:30:00,154.28,154.29,154.1,154.24,30900.0,109.0808,109.0878,108.9535,109.0525,30900.0
2007-06-01 09:35:00,154.24,154.39,154.2,154.33,29400.0,109.0525,109.1585,109.0242,109.1161,29400.0
2007-06-01 09:40:00,154.32,154.36,154.28,154.33,27400.0,109.1091,109.1373,109.0808,109.1161,27400.0
2007-06-01 09:45:00,154.31,154.35,154.27,154.27,11700.0,109.102,109.1303,109.0737,109.0737,11700.0
2007-06-01 09:50:00,154.27,154.3,154.24,154.3,6600.0,109.0737,109.0949,109.0525,109.0949,6600.0
2007-06-01 09:55:00,154.3,154.32,154.27,154.3,4600.0,109.0949,109.1091,109.0737,109.0949,4600.0
2007-06-01 10:00:00,154.3,154.57,154.19,154.54,30200.0,109.0949,109.2858,109.0171,109.2646,30200.0
2007-06-01 10:05:00,154.54,154.58,154.48,154.49,10600.0,109.2646,109.2929,109.2222,109.2292,10600.0
2007-06-01 10:10:00,154.46,154.46,154.34,154.38,5200.0,109.208,109.208,109.1232,109.1515,5200.0
2007-06-01 10:15:00,154.41,154.52,154.4,154.52,6900.0,109.1727,109.2505,109.1656,109.2505,6900.0
2007-06-01 10:20:00,154.51,154.52,154.35,154.35,10300.0,109.2434,109.2505,109.1303,109.1303,10300.0
2007-06-01 10:25:00,154.35,154.37,154.16,154.21,26000.0,109.1303,109.1444,108.9959,109.0313,26000.0
2007-06-01 10:30:00,154.21,154.29,154.12,154.26,23100.0,109.0313,109.0878,108.9676,109.0666,23100.0
2007-06-01 10:35:00,154.26,154.3,154.23,154.25,18500.0,109.0666,109.0949,109.0454,109.0596,18500.0
2007-06-01 10:40:00,154.27,154.3,154.15,154.2,19300.0,109.0737,109.0949,108.9889,109.0242,19300.0
2007-06-01 10:45:00,154.22,154.22,154.18,154.2,5000.0,109.0383,109.0383,109.0101,109.0242,5000.0
2007-06-01 10:50:00,154.22,154.23,154.0,154.02,34300.0,109.0383,109.0454,108.8828,108.8969,34300.0
2007-06-01 10:55:00,154.02,154.08,153.98,154.08,26200.0,108.8969,108.9394,108.8687,108.9394,26200.0
2007-06-01 11:00:00,154.11,154.17,154.05,154.1,34300.0,108.9606,109.003,108.9182,108.9535,34300.0
2007-06-01 11:05:00,154.08,154.2,154.07,154.18,28800.0,108.9394,109.0242,108.9323,109.0101,28800.0
2007-06-01 11:10:00,154.19,154.2,154.14,154.16,7500.0,109.0171,109.0242,108.9818,108.9959,7500.0
2007-06-01 11:15:00,154.16,154.26,154.16,154.22,5600.0,108.9959,109.0666,108.9959,109.0383,5600.0
2007-06-01 11:20:00,154.22,154.24,154.1,154.1,7900.0,109.0383,109.0525,108.9535,108.9535,7900.0
2007-06-01 11:25:00,154.12,154.21,154.1,154.2,12700.0,108.9676,109.0313,108.9535,109.0242,12700.0
2007-06-01 11:30:00,154.2,154.22,154.15,154.15,16700.0,109.0242,109.0383,108.9889,108.9889,16700.0
2007-06-01 11:35:00,154.21,154.21,154.17,154.17,1000.0,109.0313,109.0313,109.003,109.003,1000.0
2007-06-01 11:40:00,154.18,154.3,154.14,154.26,9700.0,109.0101,109.0949,108.9818,109.0666,9700.0
2007-06-01 11:45:00,154.25,154.31,154.21,154.21,15200.0,109.0596,109.102,109.0313,109.0313,15200.0
2007-06-01 11:50:00,154.25,154.27,154.22,154.27,8900.0,109.0596,109.0737,109.0383,109.0737,8900.0
2007-06-01 11:55:00,154.27,154.29,154.18,154.18,5000.0,109.0737,109.0878,109.0101,109.0101,5000.0
2007-06-01 12:00:00,154.19,154.21,154.12,154.12,10200.0,109.0171,109.0313,108.9676,108.9676,10200.0
2007-06-01 12:05:00,154.09,154.12,153.99,153.99,9500.0,108.9464,108.9676,108.8757,108.8757,9500.0
2007-06-01 12:10:00,154.01,154.05,153.98,154.04,5600.0,108.8899,108.9182,108.8687,108.9111,5600.0
2007-06-01 12:15:00,154.07,154.11,154.02,154.02,6800.0,108.9323,108.9606,108.8969,108.8969,6800.0
2007-06-01 12:20:00,154.06,154.08,153.89,153.89,13800.0,108.9252,108.9394,108.805,108.805,13800.0
2007-06-01 12:25:00,153.9,153.93,153.84,153.92,217000.0,108.8121,108.8333,108.7697,108.8262,217000.0
2007-06-01 12:30:00,153.93,153.95,153.9,153.9,16500.0,108.8333,108.8475,108.8121,108.8121,16500.0
2007-06-01 12:35:00,153.91,153.94,153.85,153.92,8000.0,108.8192,108.8404,108.7767,108.8262,8000.0
2007-06-01 12:40:00,153.94,153.99,153.89,153.93,22800.0,108.8404,108.8757,108.805,108.8333,22800.0
2007-06-01 12:45:00,153.91,153.91,153.73,153.76,18900.0,108.8192,108.8192,108.6919,108.7131,18900.0
2007-06-01 12:50:00,153.82,153.85,153.76,153.85,12900.0,108.7555,108.7767,108.7131,108.7767,12900.0
2007-06-01 12:55:00,153.83,153.96,153.83,153.93,3000.0,108.7626,108.8545,108.7626,108.8333,3000.0
2007-06-01 13:00:00,153.97,153.99,153.93,153.93,4700.0,108.8616,108.8757,108.8333,108.8333,4700.0
2007-06-01 13:05:00,153.91,153.96,153.86,153.93,3400.0,108.8192,108.8545,108.7838,108.8333,3400.0
2007-06-01 13:10:00,153.97,153.98,153.93,153.93,2100.0,108.8616,108.8687,108.8333,108.8333,2100.0
2007-06-01 13:15:00,153.93,154.18,153.9,154.18,6300.0,108.8333,109.0101,108.8121,109.0101,6300.0
2007-06-01 13:20:00,154.18,154.18,154.01,154.06,8500.0,109.0101,109.0101,108.8899,108.9252,8500.0
2007-06-01 13:25:00,154.09,154.14,154.09,154.11,6400.0,108.9464,108.9818,108.9464,108.9606,6400.0
2007-06-01 13:30:00,154.16,154.17,154.13,154.17,2200.0,108.9959,109.003,108.9747,109.003,2200.0
2007-06-01 13:35:00,154.17,154.18,154.13,154.14,2700.0,109.003,109.0101,108.9747,108.9818,2700.0
2007-06-01 13:40:00,154.16,154.16,154.13,154.13,1100.0,108.9959,108.9959,108.9747,108.9747,1100.0
2007-06-01 13:45:00,154.13,154.19,154.13,154.18,1000.0,108.9747,109.0171,108.9747,109.0101,1000.0
2007-06-01 13:50:00,154.17,154.18,154.11,154.18,9500.0,109.003,109.0101,108.9606,109.0101,9500.0
2007-06-01 13:55:00,154.18,154.18,154.1,154.11,5600.0,109.0101,109.0101,108.9535,108.9606,5600.0
2007-06-01 14:00:00,154.11,154.15,154.11,154.13,2600.0,108.9606,108.9889,108.9606,108.9747,2600.0
2007-06-01 14:05:00,154.11,154.12,154.04,154.04,6300.0,108.9606,108.9676,108.9111,108.9111,6300.0
2007-06-01 14:10:00,154.09,154.11,154.05,154.07,8200.0,108.9464,108.9606,108.9182,108.9323,8200.0
2007-06-01 14:15:00,154.06,154.1,154.06,154.09,1800.0,108.9252,108.9535,108.9252,108.9464,1800.0
2007-06-01 14:20:00,154.08,154.08,153.94,153.97,7900.0,108.9394,108.9394,108.8404,108.8616,7900.0
2007-06-01 14:25:00,153.97,154.03,153.97,154.03,6900.0,108.8616,108.904,108.8616,108.904,6900.0
2007-06-01 14:30:00,154.05,154.06,154.02,154.03,26700.0,108.9182,108.9252,108.8969,108.904,26700.0
2007-06-01 14:35:00,154.02,154.05,153.97,153.97,36000.0,108.8969,108.9182,108.8616,108.8616,36000.0
2007-06-01 14:40:00,154.02,154.04,153.97,153.97,38600.0,108.8969,108.9111,108.8616,108.8616,38600.0
2007-06-01 14:45:00,154.01,154.03,153.98,154.01,47600.0,108.8899,108.904,108.8687,108.8899,47600.0
2007-06-01 14:50:00,154.0,154.04,153.98,154.04,13500.0,108.8828,108.9111,108.8687,108.9111,13500.0
2007-06-01 14:55:00,154.04,154.06,154.0,154.02,9800.0,108.9111,108.9252,108.8828,108.8969,9800.0
2007-06-01 15:00:00,154.02,154.03,153.87,153.87,113500.0,108.8969,108.904,108.7909,108.7909,113500.0
2007-06-01 15:05:00,153.87,153.94,153.87,153.94,29200.0,108.7909,108.8404,108.7909,108.8404,29200.0
2007-06-01 15:10:00,153.94,153.94,153.84,153.92,27800.0,108.8404,108.8404,108.7697,108.8262,27800.0
2007-06-01 15:15:00,153.92,154.0,153.92,153.99,2700.0,108.8262,108.8828,108.8262,108.8757,2700.0
2007-06-01 15:20:00,154.0,154.0,153.91,153.92,33300.0,108.8828,108.8828,108.8192,108.8262,33300.0
2007-06-01 15:25:00,153.95,153.98,153.95,153.97,6000.0,108.8475,108.8687,108.8475,108.8616,6000.0
2007-06-01 15:30:00,153.98,153.98,153.92,153.96,55000.0,108.8687,108.8687,108.8262,108.8545,55000.0
2007-06-01 15:35:00,153.94,154.0,153.91,154.0,23800.0,108.8404,108.8828,108.8192,108.8828,23800.0
2007-06-01 15:40:00,154.0,154.07,153.99,154.07,28100.0,108.8828,108.9323,108.8757,108.9323,28100.0
2007-06-01 15:45:00,154.08,154.13,154.04,154.1,14800.0,108.9394,108.9747,108.9111,108.9535,14800.0
2007-06-01 15:50:00,154.1,154.11,154.08,154.08,2800.0,108.9535,108.9606,108.9394,108.9394,2800.0
2007-06-01 15:55:00,154.07,154.18,154.07,154.17,8400.0,108.9323,109.0101,108.9323,109.003,8400.0
2007-06-01 16:00:00,154.2,154.27,154.2,154.23,2600.0,109.0242,109.0737,109.0242,109.0454,2600.0
2007-06-01 16:05:00,154.27,154.27,154.19,154.19,49700.0,109.0737,109.0737,109.0171,109.0171,49700.0
2007-06-01 16:10:00,154.19,154.19,154.19,154.19,83000.0,109.0171,109.0171,109.0171,109.0171,83000.0
2007-06-04 09:30:00,153.77,153.84,153.75,153.81,35700.0,108.7202,108.7697,108.706,108.7485,35700.0
2007-06-04 09:35:00,153.85,153.9,153.8,153.86,38000.0,108.7767,108.8121,108.7414,108.7838,38000.0
2007-06-04 09:40:00,153.91,153.98,153.86,153.86,32700.0,108.8192,108.8687,108.7838,108.7838,32700.0
2007-06-04 09:45:00,153.99,154.1,153.99,154.05,11100.0,108.8757,108.9535,108.8757,108.9182,11100.0
2007-06-04 09:50:00,154.07,154.12,154.05,154.09,5000.0,108.9323,108.9676,108.9182,108.9464,5000.0
2007-06-04 09:55:00,154.11,154.13,153.99,153.99,9400.0,108.9606,108.9747,108.8757,108.8757,9400.0
2007-06-04 10:00:00,154.01,154.16,153.96,153.96,37400.0,108.8899,108.9959,108.8545,108.8545,37400.0
2007-06-04 10:05:00,153.94,154.14,153.94,154.08,12900.0,108.8404,108.9818,108.8404,108.9394,12900.0
2007-06-04 10:10:00,154.11,154.19,154.1,154.1,14700.0,108.9606,109.0171,108.9535,108.9535,14700.0
2007-06-04 10:15:00,154.09,154.15,154.06,154.06,9900.0,108.9464,108.9889,108.9252,108.9252,9900.0
2007-06-04 10:20:00,154.04,154.08,154.02,154.02,10600.0,108.9111,108.9394,108.8969,108.8969,10600.0
2007-06-04 10:25:00,154.05,154.17,154.03,154.13,16800.0,108.9182,109.003,108.904,108.9747,16800.0
2007-06-04 10:30:00,154.12,154.16,154.07,154.14,6000.0,108.9676,108.9959,108.9323,108.9818,6000.0
2007-06-04 10:35:00,154.11,154.11,154.01,154.01,10600.0,108.9606,108.9606,108.8899,108.8899,10600.0
2007-06-04 10:40:00,154.03,154.03,153.95,154.02,10100.0,108.904,108.904,108.8475,108.8969,10100.0
2007-06-04 10:45:00,154.01,154.01,153.91,153.91,3800.0,108.8899,108.8899,108.8192,108.8192,3800.0
2007-06-04 10:50:00,153.89,153.97,153.84,153.94,8000.0,108.805,108.8616,108.7697,108.8404,8000.0
2007-06-04 10:55:00,153.94,154.02,153.93,154.01,16700.0,108.8404,108.8969,108.8333,108.8899,16700.0
2007-06-04 11:00:00,154.01,154.02,153.98,153.99,5900.0,108.8899,108.8969,108.8687,108.8757,5900.0
2007-06-04 11:05:00,154.0,154.11,153.98,154.11,13200.0,108.8828,108.9606,108.8687,108.9606,13200.0
2007-06-04 11:10:00,154.11,154.11,154.05,154.09,14900.0,108.9606,108.9606,108.9182,108.9464,14900.0
2007-06-04 11:15:00,154.08,154.08,154.03,154.08,4200.0,108.9394,108.9394,108.904,108.9394,4200.0
2007-06-04 11:20:00,154.06,154.1,154.05,154.05,3000.0,108.9252,108.9535,108.9182,108.9182,3000.0
2007-06-04 11:25:00,154.1,154.18,154.1,154.14,10100.0,108.9535,109.0101,108.9535,108.9818,10100.0
2007-06-04 11:30:00,154.13,154.21,154.09,154.15,8500.0,108.9747,109.0313,108.9464,108.9889,8500.0
2007-06-04 11:35:00,154.13,154.21,154.13,154.18,6600.0,108.9747,109.0313,108.9747,109.0101,6600.0
2007-06-04 11:40:00,154.16,154.2,154.1,154.1,4700.0,108.9959,109.0242,108.9535,108.9535,4700.0
2007-06-04 11:45:00,154.13,154.21,154.11,154.18,4800.0,108.9747,109.0313,108.9606,109.0101,4800.0
2007-06-04 11:50:00,154.16,154.16,154.1,154.11,5700.0,108.9959,108.9959,108.9535,108.9606,5700.0
2007-06-04 11:55:00,154.12,154.19,154.1,154.16,6800.0,108.9676,109.0171,108.9535,108.9959,6800.0
2007-06-04 12:00:00,154.16,154.18,154.12,154.15,3100.0,108.9959,109.0101,108.9676,108.9889,3100.0
2007-06-04 12:05:00,154.17,154.23,154.15,154.18,4000.0,109.003,109.0454,108.9889,109.0101,4000.0
2007-06-04 12:10:00,154.16,154.16,154.11,154.11,1300.0,108.9959,108.9959,108.9606,108.9606,1300.0
2007-06-04 12:15:00,154.09,154.15,154.09,154.12,1800.0,108.9464,108.9889,108.9464,108.9676,1800.0
2007-06-04 12:20:00,154.15,154.29,154.15,154.23,19100.0,108.9889,109.0878,108.9889,109.0454,19100.0
2007-06-04 12:25:00,154.21,154.28,154.21,154.24,4900.0,109.0313,109.0808,109.0313,109.0525,4900.0
2007-06-04 12:30:00,154.22,154.23,154.2,154.23,2000.0,109.0383,109.0454,109.0242,109.0454,2000.0
2007-06-04 12:35:00,154.24,154.33,154.24,154.32,3600.0,109.0525,109.1161,109.0525,109.1091,3600.0
2007-06-04 12:40:00,154.31,154.31,154.27,154.28,6200.0,109.102,109.102,109.0737,109.0808,6200.0
2007-06-04 12:45:00,154.25,154.25,154.23,154.23,600.0,109.0596,109.0596,109.0454,109.0454,600.0
2007-06-04 12:50:00,154.23,154.28,154.22,154.22,2300.0,109.0454,109.0808,109.0383,109.0383,2300.0
2007-06-04 12:55:00,154.23,154.28,154.23,154.28,1700.0,109.0454,109.0808,109.0454,109.0808,1700.0
2007-06-04 13:00:00,154.24,154.26,154.24,154.26,300.0,109.0525,109.0666,109.0525,109.0666,300.0
2007-06-04 13:05:00,154.26,154.26,154.22,154.25,1800.0,109.0666,109.0666,109.0383,109.0596,1800.0
2007-06-04 13:10:00,154.24,154.26,154.2,154.22,2400.0,109.0525,109.0666,109.0242,109.0383,2400.0
2007-06-04 13:15:00,154.21,154.23,154.12,154.12,3100.0,109.0313,109.0454,108.9676,108.9676,3100.0
2007-06-04 13:20:00,154.11,154.13,154.06,154.12,5700.0,108.9606,108.9747,108.9252,108.9676,5700.0
2007-06-04 13:25:00,154.12,154.14,154.08,154.14,3000.0,108.9676,108.9818,108.9394,108.9818,3000.0
2007-06-04 13:30:00,154.16,154.21,154.16,154.18,10800.0,108.9959,109.0313,108.9959,109.0101,10800.0
2007-06-04 13:35:00,154.18,154.21,154.09,154.09,10100.0,109.0101,109.0313,108.9464,108.9464,10100.0
2007-06-04 13:40:00,154.12,154.16,154.12,154.13,20900.0,108.9676,108.9959,108.9676,108.9747,20900.0
2007-06-04 13:45:00,154.13,154.18,154.13,154.18,600.0,108.9747,109.0101,108.9747,109.0101,600.0
2007-06-04 13:50:00,154.19,154.21,154.13,154.15,2500.0,109.0171,109.0313,108.9747,108.9889,2500.0
2007-06-04 13:55:00,154.17,154.2,154.15,154.15,2900.0,109.003,109.0242,108.9889,108.9889,2900.0
2007-06-04 14:00:00,154.14,154.28,154.14,154.28,2900.0,108.9818,109.0808,108.9818,109.0808,2900.0
2007-06-04 14:05:00,154.27,154.3,154.21,154.26,8200.0,109.0737,109.0949,109.0313,109.0666,8200.0
2007-06-04 14:10:00,154.24,154.29,154.19,154.19,8800.0,109.0525,109.0878,109.0171,109.0171,8800.0
2007-06-04 14:15:00,154.19,154.19,154.14,154.16,5400.0,109.0171,109.0171,108.9818,108.9959,5400.0
2007-06-04 14:20:00,154.21,154.22,154.15,154.15,900.0,109.0313,109.0383,108.9889,108.9889,900.0
2007-06-04 14:25:00,154.15,154.19,154.15,154.17,2700.0,108.9889,109.0171,108.9889,109.003,2700.0
2007-06-04 14:30:00,154.16,154.16,154.04,154.11,29300.0,108.9959,108.9959,108.9111,108.9606,29300.0
2007-06-04 14:35:00,154.13,154.19,154.13,154.19,5000.0,108.9747,109.0171,108.9747,109.0171,5000.0
2007-06-04 14:40:00,154.19,154.21,154.18,154.21,7800.0,109.0171,109.0313,109.0101,109.0313,7800.0
2007-06-04 14:45:00,154.23,154.23,154.18,154.23,2900.0,109.0454,109.0454,109.0101,109.0454,2900.0
2007-06-04 14:50:00,154.2,154.29,154.18,154.22,54800.0,109.0242,109.0878,109.0101,109.0383,54800.0
2007-06-04 14:55:00,154.2,154.22,154.18,154.2,11400.0,109.0242,109.0383,109.0101,109.0242,11400.0
2007-06-04 15:00:00,154.26,154.28,154.23,154.25,8100.0,109.0666,109.0808,109.0454,109.0596,8100.0
2007-06-04 15:05:00,154.26,154.37,154.26,154.3,22500.0,109.0666,109.1444,109.0666,109.0949,22500.0
2007-06-04 15:10:00,154.29,154.32,154.26,154.28,7200.0,109.0878,109.1091,109.0666,109.0808,7200.0
2007-06-04 15:15:00,154.3,154.36,154.3,154.33,1400.0,109.0949,109.1373,109.0949,109.1161,1400.0
2007-06-04 15:20:00,154.33,154.53,154.32,154.45,20900.0,109.1161,109.2575,109.1091,109.201,20900.0
2007-06-04 15:25:00,154.43,154.49,154.43,154.48,7000.0,109.1868,109.2292,109.1868,109.2222,7000.0
2007-06-04 15:30:00,154.46,154.48,154.42,154.44,5600.0,109.208,109.2222,109.1798,109.1939,5600.0
2007-06-04 15:35:00,154.44,154.47,154.43,154.47,10400.0,109.1939,109.2151,109.1868,109.2151,10400.0
2007-06-04 15:40:00,154.47,154.5,154.46,154.46,11200.0,109.2151,109.2363,109.208,109.208,11200.0
2007-06-04 15:45:00,154.47,154.6,154.46,154.6,15000.0,109.2151,109.307,109.208,109.307,15000.0
2007-06-04 15:50:00,154.6,154.6,154.5,154.53,13300.0,109.307,109.307,109.2363,109.2575,13300.0
2007-06-04 15:55:00,154.51,154.51,154.4,154.42,13000.0,109.2434,109.2434,109.1656,109.1798,13000.0
2007-06-04 16:00:00,154.42,154.42,154.42,154.42,0.0,109.1798,109.1798,109.1798,109.1798,0.0
2007-06-04 16:05:00,154.42,154.42,154.42,154.42,0.0,109.1798,109.1798,109.1798,109.1798,0.0
2007-06-04 16:10:00,154.37,154.37,154.37,154.37,5000.0,109.1444,109.1444,109.1444,109.1444,5000.0
2007-06-05 09:30:00,154.05,154.05,153.87,153.97,44700.0,108.9182,108.9182,108.7909,108.8616,44700.0
2007-06-05 09:35:00,153.93,153.93,153.77,153.78,20600.0,108.8333,108.8333,108.7202,108.7273,20600.0
2007-06-05 09:40:00,153.78,153.94,153.73,153.92,28000.0,108.7273,108.8404,108.6919,108.8262,28000.0
2007-06-05 09:45:00,153.91,153.96,153.85,153.87,58000.0,108.8192,108.8545,108.7767,108.7909,58000.0
2007-06-05 09:50:00,153.87,153.92,153.76,153.83,32400.0,108.7909,108.8262,108.7131,108.7626,32400.0
2007-06-05 09:55:00,153.8,153.86,153.75,153.86,57700.0,108.7414,108.7838,108.706,108.7838,57700.0
2007-06-05 10:00:00,153.86,154.18,153.67,153.78,222300.0,108.7838,109.0101,108.6495,108.7273,222300.0
2007-06-05 10:05:00,153.77,154.0,153.75,154.0,68200.0,108.7202,108.8828,108.706,108.8828,68200.0
2007-06-05 10:10:00,153.94,153.98,153.88,153.94,18200.0,108.8404,108.8687,108.798,108.8404,18200.0
2007-06-05 10:15:00,153.95,153.98,153.75,153.8,43200.0,108.8475,108.8687,108.706,108.7414,43200.0
2007-06-05 10:20:00,153.8,153.8,153.56,153.59,62500.0,108.7414,108.7414,108.5717,108.5929,62500.0
2007-06-05 10:25:00,153.58,153.76,153.58,153.76,14800.0,108.5858,108.7131,108.5858,108.7131,14800.0
2007-06-05 10:30:00,153.76,153.83,153.72,153.78,12900.0,108.7131,108.7626,108.6848,108.7273,12900.0
2007-06-05 10:35:00,153.76,153.81,153.7,153.77,12800.0,108.7131,108.7485,108.6707,108.7202,12800.0
2007-06-05 10:40:00,153.74,153.74,153.6,153.7,33700.0,108.699,108.699,108.6,108.6707,33700.0
2007-06-05 10:45:00,153.71,153.88,153.71,153.86,20000.0,108.6778,108.798,108.6778,108.7838,20000.0
2007-06-05 10:50:00,153.88,154.1,153.88,154.07,18400.0,108.798,108.9535,108.798,108.9323,18400.0
2007-06-05 10:55:00,154.04,154.12,153.99,154.01,47000.0,108.9111,108.9676,108.8757,108.8899,47000.0
2007-06-05 11:00:00,154.06,154.06,153.94,154.05,2900.0,108.9252,108.9252,108.8404,108.9182,2900.0
2007-06-05 11:05:00,154.02,154.02,153.95,154.01,10800.0,108.8969,108.8969,108.8475,108.8899,10800.0
2007-06-05 11:10:00,154.0,154.1,153.95,153.99,11500.0,108.8828,108.9535,108.8475,108.8757,11500.0
2007-06-05 11:15:00,153.98,153.99,153.88,153.93,23700.0,108.8687,108.8757,108.798,108.8333,23700.0
2007-06-05 11:20:00,153.96,153.98,153.89,153.92,32700.0,108.8545,108.8687,108.805,108.8262,32700.0
2007-06-05 11:25:00,153.91,153.94,153.9,153.93,30000.0,108.8192,108.8404,108.8121,108.8333,30000.0
2007-06-05 11:30:00,153.92,153.92,153.78,153.85,44100.0,108.8262,108.8262,108.7273,108.7767,44100.0
2007-06-05 11:35:00,153.84,153.86,153.7,153.73,107200.0,108.7697,108.7838,108.6707,108.6919,107200.0
2007-06-05 11:40:00,153.7,153.74,153.64,153.66,35700.0,108.6707,108.699,108.6283,108.6424,35700.0
2007-06-05 11:45:00,153.63,153.63,153.54,153.61,18800.0,108.6212,108.6212,108.5576,108.6071,18800.0
2007-06-05 11:50:00,153.59,153.62,153.55,153.62,20400.0,108.5929,108.6141,108.5646,108.6141,20400.0
2007-06-05 11:55:00,153.57,153.6,153.47,153.47,7600.0,108.5788,108.6,108.5081,108.5081,7600.0
2007-06-05 12:00:00,153.45,153.51,153.38,153.43,20200.0,108.4939,108.5364,108.4444,108.4798,20200.0
2007-06-05 12:05:00,153.44,153.46,153.38,153.44,19600.0,108.4869,108.501,108.4444,108.4869,19600.0
2007-06-05 12:10:00,153.37,153.38,153.21,153.33,23700.0,108.4374,108.4444,108.3242,108.4091,23700.0
2007-06-05 12:15:00,153.33,153.33,153.13,153.19,10000.0,108.4091,108.4091,108.2677,108.3101,10000.0
2007-06-05 12:20:00,153.2,153.26,153.19,153.19,3900.0,108.3172,108.3596,108.3101,108.3101,3900.0
2007-06-05 12:25:00,153.16,153.2,153.11,153.2,11200.0,108.2889,108.3172,108.2535,108.3172,11200.0
2007-06-05 12:30:00,153.22,153.37,153.22,153.36,6900.0,108.3313,108.4374,108.3313,108.4303,6900.0
2007-06-05 12:35:00,153.35,153.44,153.33,153.37,7700.0,108.4232,108.4869,108.4091,108.4374,7700.0
2007-06-05 12:40:00,153.38,153.4,153.35,153.38,4000.0,108.4444,108.4586,108.4232,108.4444,4000.0
2007-06-05 12:45:00,153.37,153.44,153.35,153.41,1400.0,108.4374,108.4869,108.4232,108.4657,1400.0
2007-06-05 12:50:00,153.4,153.48,153.4,153.46,3700.0,108.4586,108.5151,108.4586,108.501,3700.0
2007-06-05 12:55:00,153.46,153.49,153.46,153.47,1600.0,108.501,108.5222,108.501,108.5081,1600.0
2007-06-05 13:00:00,153.45,153.45,153.38,153.41,4500.0,108.4939,108.4939,108.4444,108.4657,4500.0
2007-06-05 13:05:00,153.39,153.5,153.39,153.5,4000.0,108.4515,108.5293,108.4515,108.5293,4000.0
2007-06-05 13:10:00,153.5,153.62,153.49,153.5,11800.0,108.5293,108.6141,108.5222,108.5293,11800.0
2007-06-05 13:15:00,153.49,153.51,153.45,153.46,3100.0,108.5222,108.5364,108.4939,108.501,3100.0
2007-06-05 13:20:00,153.46,153.46,153.4,153.44,7200.0,108.501,108.501,108.4586,108.4869,7200.0
2007-06-05 13:25:00,153.43,153.43,153.33,153.33,1600.0,108.4798,108.4798,108.4091,108.4091,1600.0
2007-06-05 13:30:00,153.33,153.35,153.31,153.33,5700.0,108.4091,108.4232,108.395,108.4091,5700.0
2007-06-05 13:35:00,153.33,153.45,153.33,153.43,5500.0,108.4091,108.4939,108.4091,108.4798,5500.0
2007-06-05 13:40:00,153.43,153.43,153.28,153.33,6400.0,108.4798,108.4798,108.3737,108.4091,6400.0
2007-06-05 13:45:00,153.35,153.38,153.3,153.38,6000.0,108.4232,108.4444,108.3879,108.4444,6000.0
2007-06-05 13:50:00,153.41,153.48,153.41,153.47,43400.0,108.4657,108.5151,108.4657,108.5081,43400.0
2007-06-05 13:55:00,153.48,153.55,153.47,153.49,10200.0,108.5151,108.5646,108.5081,108.5222,10200.0
2007-06-05 14:00:00,153.47,153.53,153.47,153.52,3200.0,108.5081,108.5505,108.5081,108.5434,3200.0
2007-06-05 14:05:00,153.48,153.48,153.37,153.43,9900.0,108.5151,108.5151,108.4374,108.4798,9900.0
2007-06-05 14:10:00,153.41,153.46,153.41,153.44,2800.0,108.4657,108.501,108.4657,108.4869,2800.0
2007-06-05 14:15:00,153.44,153.56,153.44,153.56,5700.0,108.4869,108.5717,108.4869,108.5717,5700.0
2007-06-05 14:20:00,153.58,153.65,153.56,153.59,8400.0,108.5858,108.6353,108.5717,108.5929,8400.0
2007-06-05 14:25:00,153.6,153.63,153.49,153.51,14600.0,108.6,108.6212,108.5222,108.5364,14600.0
2007-06-05 14:30:00,153.52,153.53,153.36,153.36,17300.0,108.5434,108.5505,108.4303,108.4303,17300.0
2007-06-05 14:35:00,153.38,153.44,153.32,153.39,14200.0,108.4444,108.4869,108.402,108.4515,14200.0
2007-06-05 14:40:00,153.37,153.42,153.35,153.41,8900.0,108.4374,108.4727,108.4232,108.4657,8900.0
2007-06-05 14:45:00,153.37,153.48,153.37,153.48,8500.0,108.4374,108.5151,108.4374,108.5151,8500.0
2007-06-05 14:50:00,153.48,153.51,153.41,153.47,4900.0,108.5151,108.5364,108.4657,108.5081,4900.0
2007-06-05 14:55:00,153.48,153.49,153.37,153.38,5700.0,108.5151,108.5222,108.4374,108.4444,5700.0
2007-06-05 15:00:00,153.37,153.46,153.36,153.4,9200.0,108.4374,108.501,108.4303,108.4586,9200.0
2007-06-05 15:05:00,153.44,153.5,153.44,153.49,8000.0,108.4869,108.5293,108.4869,108.5222,8000.0
2007-06-05 15:10:00,153.51,153.67,153.48,153.59,24000.0,108.5364,108.6495,108.5151,108.5929,24000.0
2007-06-05 15:15:00,153.55,153.61,153.53,153.54,15100.0,108.5646,108.6071,108.5505,108.5576,15100.0
2007-06-05 15:20:00,153.56,153.63,153.54,153.63,10700.0,108.5717,108.6212,108.5576,108.6212,10700.0
2007-06-05 15:25:00,153.64,153.66,153.58,153.65,26400.0,108.6283,108.6424,108.5858,108.6353,26400.0
2007-06-05 15:30:00,153.66,153.74,153.63,153.71,20800.0,108.6424,108.699,108.6212,108.6778,20800.0
2007-06-05 15:35:00,153.71,153.74,153.66,153.74,8800.0,108.6778,108.699,108.6424,108.699,8800.0
2007-06-05 15:40:00,153.72,153.74,153.68,153.72,26400.0,108.6848,108.699,108.6566,108.6848,26400.0
2007-06-05 15:45:00,153.74,153.79,153.74,153.79,40800.0,108.699,108.7343,108.699,108.7343,40800.0
2007-06-05 15:50:00,153.8,153.81,153.67,153.73,41000.0,108.7414,108.7485,108.6495,108.6919,41000.0
2007-06-05 15:55:00,153.72,153.72,153.63,153.66,56700.0,108.6848,108.6848,108.6212,108.6424,56700.0
2007-06-05 16:00:00,153.72,153.75,153.68,153.68,25100.0,108.6848,108.706,108.6566,108.6566,25100.0
2007-06-05 16:05:00,153.68,153.68,153.65,153.68,15000.0,108.6566,108.6566,108.6353,108.6566,15000.0
2007-06-05 16:10:00,153.68,153.68,153.68,153.68,10000.0,108.6566,108.6566,108.6566,108.6566,10000.0
2007-06-06 09:30:00,153.15,153.18,153.05,153.07,40600.0,108.2818,108.303,108.2111,108.2253,40600.0
2007-06-06 09:35:00,153.0,153.02,152.95,153.02,9500.0,108.1758,108.1899,108.1404,108.1899,9500.0
2007-06-06 09:40:00,152.97,153.09,152.97,153.02,11200.0,108.1546,108.2394,108.1546,108.1899,11200.0
2007-06-06 09:45:00,153.01,153.05,152.74,152.74,24100.0,108.1828,108.2111,107.9919,107.9919,24100.0
2007-06-06 09:50:00,152.78,152.8,152.69,152.76,21300.0,108.0202,108.0344,107.9566,108.0061,21300.0
2007-06-06 09:55:00,152.76,152.9,152.76,152.84,32100.0,108.0061,108.1051,108.0061,108.0626,32100.0
2007-06-06 10:00:00,152.79,152.86,152.75,152.75,23000.0,108.0273,108.0768,107.999,107.999,23000.0
2007-06-06 10:05:00,152.74,152.74,152.64,152.67,13600.0,107.9919,107.9919,107.9212,107.9425,13600.0
2007-06-06 10:10:00,152.65,152.76,152.55,152.71,32200.0,107.9283,108.0061,107.8576,107.9707,32200.0
2007-06-06 10:15:00,152.71,152.72,152.64,152.72,12500.0,107.9707,107.9778,107.9212,107.9778,12500.0
2007-06-06 10:20:00,152.78,152.78,152.7,152.72,8100.0,108.0202,108.0202,107.9637,107.9778,8100.0
2007-06-06 10:25:00,152.75,152.78,152.67,152.75,21100.0,107.999,108.0202,107.9425,107.999,21100.0
2007-06-06 10:30:00,152.79,152.79,152.53,152.53,36000.0,108.0273,108.0273,107.8435,107.8435,36000.0
2007-06-06 10:35:00,152.57,152.59,152.4,152.5,30400.0,107.8717,107.8859,107.7516,107.8223,30400.0
2007-06-06 10:40:00,152.53,152.62,152.52,152.61,10100.0,107.8435,107.9071,107.8364,107.9,10100.0
2007-06-06 10:45:00,152.61,152.61,152.53,152.56,10500.0,107.9,107.9,107.8435,107.8647,10500.0
2007-06-06 10:50:00,152.55,152.55,152.35,152.49,19400.0,107.8576,107.8576,107.7162,107.8152,19400.0
2007-06-06 10:55:00,152.46,152.46,152.35,152.38,22300.0,107.794,107.794,107.7162,107.7374,22300.0
2007-06-06 11:00:00,152.38,152.48,152.35,152.41,76600.0,107.7374,107.8081,107.7162,107.7586,76600.0
2007-06-06 11:05:00,152.4,152.48,152.4,152.47,18800.0,107.7516,107.8081,107.7516,107.801,18800.0
2007-06-06 11:10:00,152.48,152.58,152.48,152.54,152600.0,107.8081,107.8788,107.8081,107.8505,152600.0
2007-06-06 11:15:00,152.53,152.61,152.48,152.59,20900.0,107.8435,107.9,107.8081,107.8859,20900.0
2007-06-06 11:20:00,152.61,152.68,152.54,152.56,8400.0,107.9,107.9495,107.8505,107.8647,8400.0
2007-06-06 11:25:00,152.57,152.61,152.52,152.52,26400.0,107.8717,107.9,107.8364,107.8364,26400.0
2007-06-06 11:30:00,152.5,152.53,152.45,152.5,15100.0,107.8223,107.8435,107.7869,107.8223,15100.0
2007-06-06 11:35:00,152.5,152.55,152.39,152.39,19300.0,107.8223,107.8576,107.7445,107.7445,19300.0
2007-06-06 11:40:00,152.46,152.52,152.4,152.49,8600.0,107.794,107.8364,107.7516,107.8152,8600.0
2007-06-06 11:45:00,152.49,152.49,152.28,152.28,20400.0,107.8152,107.8152,107.6667,107.6667,20400.0
2007-06-06 11:50:00,152.29,152.39,152.24,152.37,20100.0,107.6738,107.7445,107.6384,107.7303,20100.0
2007-06-06 11:55:00,152.36,152.39,152.32,152.34,2400.0,107.7233,107.7445,107.695,107.7091,2400.0
2007-06-06 12:00:00,152.38,152.46,152.38,152.39,23100.0,107.7374,107.794,107.7374,107.7445,23100.0
2007-06-06 12:05:00,152.38,152.51,152.38,152.46,8800.0,107.7374,107.8293,107.7374,107.794,8800.0
2007-06-06 12:10:00,152.48,152.48,152.38,152.39,7200.0,107.8081,107.8081,107.7374,107.7445,7200.0
2007-06-06 12:15:00,152.37,152.59,152.37,152.59,15100.0,107.7303,107.8859,107.7303,107.8859,15100.0
2007-06-06 12:20:00,152.59,152.63,152.56,152.59,10200.0,107.8859,107.9142,107.8647,107.8859,10200.0
2007-06-06 12:25:00,152.6,152.63,152.48,152.48,5400.0,107.893,107.9142,107.8081,107.8081,5400.0
2007-06-06 12:30:00,152.55,152.58,152.55,152.55,2900.0,107.8576,107.8788,107.8576,107.8576,2900.0
2007-06-06 12:35:00,152.56,152.56,152.4,152.43,10000.0,107.8647,107.8647,107.7516,107.7728,10000.0
2007-06-06 12:40:00,152.45,152.45,152.39,152.42,3000.0,107.7869,107.7869,107.7445,107.7657,3000.0
2007-06-06 12:45:00,152.37,152.39,152.29,152.29,3100.0,107.7303,107.7445,107.6738,107.6738,3100.0
2007-06-06 12:50:00,152.33,152.41,152.33,152.37,3100.0,107.7021,107.7586,107.7021,107.7303,3100.0
2007-06-06 12:55:00,152.34,152.36,152.21,152.26,16700.0,107.7091,107.7233,107.6172,107.6526,16700.0
2007-06-06 13:00:00,152.31,152.32,152.2,152.31,5100.0,107.6879,107.695,107.6101,107.6879,5100.0
2007-06-06 13:05:00,152.26,152.29,152.24,152.29,2500.0,107.6526,107.6738,107.6384,107.6738,2500.0
2007-06-06 13:10:00,152.28,152.29,152.12,152.18,21400.0,107.6667,107.6738,107.5536,107.596,21400.0
2007-06-06 13:15:00,152.18,152.24,152.16,152.16,26800.0,107.596,107.6384,107.5819,107.5819,26800.0
2007-06-06 13:20:00,152.16,152.16,151.98,152.06,249100.0,107.5819,107.5819,107.4546,107.5112,249100.0
2007-06-06 13:25:00,152.06,152.1,152.04,152.04,58600.0,107.5112,107.5394,107.497,107.497,58600.0
2007-06-06 13:30:00,152.09,152.12,152.09,152.12,3800.0,107.5324,107.5536,107.5324,107.5536,3800.0
2007-06-06 13:35:00,152.11,152.16,152.06,152.08,52900.0,107.5465,107.5819,107.5112,107.5253,52900.0
2007-06-06 13:40:00,152.08,152.15,152.08,152.15,6200.0,107.5253,107.5748,107.5253,107.5748,6200.0
2007-06-06 13:45:00,152.15,152.2,152.15,152.16,5300.0,107.5748,107.6101,107.5748,107.5819,5300.0
2007-06-06 13:50:00,152.13,152.14,152.07,152.13,14200.0,107.5607,107.5677,107.5182,107.5607,14200.0
2007-06-06 13:55:00,152.15,152.23,152.15,152.23,24800.0,107.5748,107.6314,107.5748,107.6314,24800.0
2007-06-06 14:00:00,152.24,152.26,152.18,152.18,6800.0,107.6384,107.6526,107.596,107.596,6800.0
2007-06-06 14:05:00,152.2,152.23,152.19,152.21,1800.0,107.6101,107.6314,107.6031,107.6172,1800.0
2007-06-06 14:10:00,152.23,152.25,152.08,152.13,6500.0,107.6314,107.6455,107.5253,107.5607,6500.0
2007-06-06 14:15:00,152.13,152.18,152.09,152.15,1800.0,107.5607,107.596,107.5324,107.5748,1800.0
2007-06-06 14:20:00,152.12,152.13,152.04,152.11,30400.0,107.5536,107.5607,107.497,107.5465,30400.0
2007-06-06 14:25:00,152.16,152.34,152.16,152.22,10800.0,107.5819,107.7091,107.5819,107.6243,10800.0
2007-06-06 14:30:00,152.24,152.28,152.21,152.28,7800.0,107.6384,107.6667,107.6172,107.6667,7800.0
2007-06-06 14:35:00,152.24,152.26,152.23,152.24,3100.0,107.6384,107.6526,107.6314,107.6384,3100.0
2007-06-06 14:40:00,152.27,152.42,152.27,152.4,22200.0,107.6596,107.7657,107.6596,107.7516,22200.0
2007-06-06 14:45:00,152.46,152.46,152.32,152.32,8000.0,107.794,107.794,107.695,107.695,8000.0
2007-06-06 14:50:00,152.33,152.38,152.29,152.33,7600.0,107.7021,107.7374,107.6738,107.7021,7600.0
2007-06-06 14:55:00,152.31,152.36,152.31,152.34,1800.0,107.6879,107.7233,107.6879,107.7091,1800.0
2007-06-06 15:00:00,152.33,152.34,152.19,152.22,26900.0,107.7021,107.7091,107.6031,107.6243,26900.0
2007-06-06 15:05:00,152.26,152.3,152.21,152.3,3900.0,107.6526,107.6808,107.6172,107.6808,3900.0
2007-06-06 15:10:00,152.29,152.35,152.24,152.29,6500.0,107.6738,107.7162,107.6384,107.6738,6500.0
2007-06-06 15:15:00,152.32,152.48,152.32,152.48,33000.0,107.695,107.8081,107.695,107.8081,33000.0
2007-06-06 15:20:00,152.48,152.55,152.47,152.51,7300.0,107.8081,107.8576,107.801,107.8293,7300.0
2007-06-06 15:25:00,152.55,152.56,152.5,152.51,10100.0,107.8576,107.8647,107.8223,107.8293,10100.0
2007-06-06 15:30:00,152.43,152.49,152.39,152.46,7600.0,107.7728,107.8152,107.7445,107.794,7600.0
2007-06-06 15:35:00,152.51,152.55,152.47,152.54,5000.0,107.8293,107.8576,107.801,107.8505,5000.0
2007-06-06 15:40:00,152.51,152.62,152.49,152.62,4700.0,107.8293,107.9071,107.8152,107.9071,4700.0
2007-06-06 15:45:00,152.61,152.61,152.52,152.53,12200.0,107.9,107.9,107.8364,107.8435,12200.0
2007-06-06 15:50:00,152.55,152.55,152.45,152.45,7600.0,107.8576,107.8576,107.7869,107.7869,7600.0
2007-06-06 15:55:00,152.42,152.44,152.38,152.38,9500.0,107.7657,107.7798,107.7374,107.7374,9500.0
2007-06-06 16:00:00,152.4,152.4,152.14,152.22,16400.0,107.7516,107.7516,107.5677,107.6243,16400.0
2007-06-06 16:05:00,152.1,152.1,152.0,152.0,11600.0,107.5394,107.5394,107.4687,107.4687,11600.0
2007-06-06 16:10:00,152.0,152.0,152.0,152.0,0.0,107.4687,107.4687,107.4687,107.4687,0.0
2007-06-07 09:30:00,151.86,151.91,151.72,151.91,16900.0,107.3698,107.4051,107.2708,107.4051,16900.0
2007-06-07 09:35:00,151.91,151.95,151.72,151.83,23200.0,107.4051,107.4334,107.2708,107.3485,23200.0
2007-06-07 09:40:00,151.81,152.07,151.74,152.07,33400.0,107.3344,107.5182,107.2849,107.5182,33400.0
2007-06-07 09:45:00,152.08,152.2,152.05,152.14,34000.0,107.5253,107.6101,107.5041,107.5677,34000.0
2007-06-07 09:50:00,152.11,152.17,152.05,152.12,51600.0,107.5465,107.5889,107.5041,107.5536,51600.0
2007-06-07 09:55:00,152.11,152.18,152.04,152.18,27300.0,107.5465,107.596,107.497,107.596,27300.0
2007-06-07 10:00:00,152.2,152.28,152.17,152.17,21700.0,107.6101,107.6667,107.5889,107.5889,21700.0
2007-06-07 10:05:00,152.11,152.11,151.82,151.93,32000.0,107.5465,107.5465,107.3415,107.4192,32000.0
2007-06-07 10:10:00,151.91,152.05,151.91,151.99,39600.0,107.4051,107.5041,107.4051,107.4617,39600.0
2007-06-07 10:15:00,151.98,151.99,151.71,151.74,37900.0,107.4546,107.4617,107.2637,107.2849,37900.0
2007-06-07 10:20:00,151.76,151.91,151.76,151.87,13000.0,107.2991,107.4051,107.2991,107.3768,13000.0
2007-06-07 10:25:00,151.86,151.86,151.71,151.75,15200.0,107.3698,107.3698,107.2637,107.292,15200.0
2007-06-07 10:30:00,151.75,152.02,151.75,151.98,26400.0,107.292,107.4829,107.292,107.4546,26400.0
2007-06-07 10:35:00,151.97,151.99,151.59,151.59,22500.0,107.4475,107.4617,107.1789,107.1789,22500.0
2007-06-07 10:40:00,151.64,151.64,151.5,151.64,29700.0,107.2142,107.2142,107.1152,107.2142,29700.0
2007-06-07 10:45:00,151.65,151.71,151.62,151.64,14700.0,107.2213,107.2637,107.2001,107.2142,14700.0
2007-06-07 10:50:00,151.6,151.61,151.48,151.59,13300.0,107.1859,107.193,107.1011,107.1789,13300.0
2007-06-07 10:55:00,151.57,151.63,151.52,151.6,7700.0,107.1647,107.2071,107.1294,107.1859,7700.0
2007-06-07 11:00:00,151.61,151.62,151.47,151.59,12900.0,107.193,107.2001,107.094,107.1789,12900.0
2007-06-07 11:05:00,151.59,151.59,151.14,151.14,41400.0,107.1789,107.1789,106.8607,106.8607,41400.0
2007-06-07 11:10:00,151.12,151.16,150.95,151.04,20500.0,106.8466,106.8748,106.7264,106.79,20500.0
2007-06-07 11:15:00,151.04,151.1,150.98,151.1,30100.0,106.79,106.8324,106.7476,106.8324,30100.0
2007-06-07 11:20:00,151.11,151.27,151.11,151.27,10400.0,106.8395,106.9526,106.8395,106.9526,10400.0
2007-06-07 11:25:00,151.28,151.34,151.19,151.22,13100.0,106.9597,107.0021,106.896,106.9173,13100.0
2007-06-07 11:30:00,151.22,151.26,151.2,151.26,16800.0,106.9173,106.9455,106.9031,106.9455,16800.0
2007-06-07 11:35:00,151.26,151.44,151.25,151.33,32500.0,106.9455,107.0728,106.9385,106.995,32500.0
2007-06-07 11:40:00,151.34,151.37,151.24,151.3,31900.0,107.0021,107.0233,106.9314,106.9738,31900.0
2007-06-07 11:45:00,151.32,151.39,151.31,151.33,8900.0,106.988,107.0375,106.9809,106.995,8900.0
2007-06-07 11:50:00,151.36,151.36,151.29,151.34,7300.0,107.0162,107.0162,106.9667,107.0021,7300.0
2007-06-07 11:55:00,151.36,151.36,151.16,151.19,20700.0,107.0162,107.0162,106.8748,106.896,20700.0
2007-06-07 12:00:00,151.16,151.19,151.06,151.14,11500.0,106.8748,106.896,106.8041,106.8607,11500.0
2007-06-07 12:05:00,151.12,151.16,151.04,151.04,4500.0,106.8466,106.8748,106.79,106.79,4500.0
2007-06-07 12:10:00,151.03,151.21,151.03,151.21,3600.0,106.7829,106.9102,106.7829,106.9102,3600.0
2007-06-07 12:15:00,151.22,151.37,151.21,151.29,41800.0,106.9173,107.0233,106.9102,106.9667,41800.0
2007-06-07 12:20:00,151.28,151.31,151.24,151.24,15900.0,106.9597,106.9809,106.9314,106.9314,15900.0
2007-06-07 12:25:00,151.25,151.29,151.21,151.29,4200.0,106.9385,106.9667,106.9102,106.9667,4200.0
2007-06-07 12:30:00,151.26,151.34,151.14,151.15,47700.0,106.9455,107.0021,106.8607,106.8678,47700.0
2007-06-07 12:35:00,151.15,151.15,150.88,150.88,38000.0,106.8678,106.8678,106.6769,106.6769,38000.0
2007-06-07 12:40:00,150.86,150.9,150.72,150.74,10800.0,106.6627,106.691,106.5637,106.5779,10800.0
2007-06-07 12:45:00,150.71,150.79,150.64,150.64,12600.0,106.5567,106.6132,106.5072,106.5072,12600.0
2007-06-07 12:50:00,150.63,150.77,150.49,150.73,17800.0,106.5001,106.5991,106.4011,106.5708,17800.0
2007-06-07 12:55:00,150.71,150.84,150.68,150.82,21100.0,106.5567,106.6486,106.5355,106.6344,21100.0
2007-06-07 13:00:00,150.82,150.86,150.79,150.79,12000.0,106.6344,106.6627,106.6132,106.6132,12000.0
2007-06-07 13:05:00,150.82,150.87,150.8,150.8,5400.0,106.6344,106.6698,106.6203,106.6203,5400.0
2007-06-07 13:10:00,150.81,150.81,150.7,150.73,4100.0,106.6274,106.6274,106.5496,106.5708,4100.0
2007-06-07 13:15:00,150.73,150.73,150.36,150.39,35600.0,106.5708,106.5708,106.3092,106.3304,35600.0
2007-06-07 13:20:00,150.39,150.52,150.37,150.52,19200.0,106.3304,106.4223,106.3163,106.4223,19200.0
2007-06-07 13:25:00,150.52,150.56,150.47,150.47,8800.0,106.4223,106.4506,106.387,106.387,8800.0
2007-06-07 13:30:00,150.5,150.5,150.16,150.29,46000.0,106.4082,106.4082,106.1678,106.2597,46000.0
2007-06-07 13:35:00,150.25,150.3,150.1,150.11,31600.0,106.2314,106.2668,106.1254,106.1325,31600.0
2007-06-07 13:40:00,150.13,150.13,149.93,150.08,60300.0,106.1466,106.1466,106.0052,106.1112,60300.0
2007-06-07 13:45:00,150.15,150.25,150.07,150.18,39500.0,106.1607,106.2314,106.1042,106.1819,39500.0
2007-06-07 13:50:00,150.15,150.25,150.07,150.2,11200.0,106.1607,106.2314,106.1042,106.1961,11200.0
2007-06-07 13:55:00,150.21,150.36,150.18,150.35,15800.0,106.2032,106.3092,106.1819,106.3021,15800.0
2007-06-07 14:00:00,150.35,150.37,150.29,150.3,17900.0,106.3021,106.3163,106.2597,106.2668,17900.0
2007-06-07 14:05:00,150.32,150.32,150.14,150.14,29900.0,106.2809,106.2809,106.1537,106.1537,29900.0
2007-06-07 14:10:00,150.13,150.23,150.1,150.11,10500.0,106.1466,106.2173,106.1254,106.1325,10500.0
2007-06-07 14:15:00,150.14,150.14,149.89,150.07,31600.0,106.1537,106.1537,105.9769,106.1042,31600.0
2007-06-07 14:20:00,150.07,150.13,149.95,150.0,15500.0,106.1042,106.1466,106.0193,106.0547,15500.0
2007-06-07 14:25:00,149.99,150.23,149.96,150.14,21000.0,106.0476,106.2173,106.0264,106.1537,21000.0
2007-06-07 14:30:00,150.13,150.22,150.06,150.1,18400.0,106.1466,106.2102,106.0971,106.1254,18400.0
2007-06-07 14:35:00,150.08,150.17,149.96,150.12,30700.0,106.1112,106.1749,106.0264,106.1395,30700.0
2007-06-07 14:40:00,150.13,150.51,150.13,150.51,10700.0,106.1466,106.4153,106.1466,106.4153,10700.0
2007-06-07 14:45:00,150.52,150.62,150.48,150.49,27900.0,106.4223,106.493,106.3941,106.4011,27900.0
2007-06-07 14:50:00,150.51,150.54,150.4,150.48,25500.0,106.4153,106.4365,106.3375,106.3941,25500.0
2007-06-07 14:55:00,150.48,150.53,150.43,150.5,23200.0,106.3941,106.4294,106.3587,106.4082,23200.0
2007-06-07 15:00:00,150.49,150.59,150.42,150.59,25100.0,106.4011,106.4718,106.3516,106.4718,25100.0
2007-06-07 15:05:00,150.56,150.59,150.39,150.57,16700.0,106.4506,106.4718,106.3304,106.4577,16700.0
2007-06-07 15:10:00,150.59,150.75,150.57,150.73,11800.0,106.4718,106.585,106.4577,106.5708,11800.0
2007-06-07 15:15:00,150.76,150.86,150.6,150.62,22300.0,106.592,106.6627,106.4789,106.493,22300.0
2007-06-07 15:20:00,150.64,150.75,150.48,150.49,17400.0,106.5072,106.585,106.3941,106.4011,17400.0
2007-06-07 15:25:00,150.53,150.54,150.38,150.49,13700.0,106.4294,106.4365,106.3233,106.4011,13700.0
2007-06-07 15:30:00,150.5,150.67,150.5,150.61,18800.0,106.4082,106.5284,106.4082,106.486,18800.0
2007-06-07 15:35:00,150.61,150.61,150.42,150.44,11900.0,106.486,106.486,106.3516,106.3658,11900.0
2007-06-07 15:40:00,150.44,150.44,150.09,150.16,45300.0,106.3658,106.3658,106.1183,106.1678,45300.0
2007-06-07 15:45:00,150.17,150.19,149.91,149.92,34300.0,106.1749,106.189,105.991,105.9981,34300.0
2007-06-07 15:50:00,149.91,149.98,149.83,149.85,36100.0,105.991,106.0405,105.9345,105.9486,36100.0
2007-06-07 15:55:00,149.89,149.89,149.57,149.57,19400.0,105.9769,105.9769,105.7507,105.7507,19400.0
2007-06-07 16:00:00,149.52,149.61,149.38,149.38,22700.0,105.7153,105.7789,105.6163,105.6163,22700.0
2007-06-07 16:05:00,149.48,149.48,149.41,149.41,14200.0,105.687,105.687,105.6375,105.6375,14200.0
2007-06-07 16:10:00,149.41,149.41,149.41,149.41,0.0,105.6375,105.6375,105.6375,105.6375,0.0
2007-06-08 09:30:00,149.65,149.89,149.65,149.81,28700.0,105.8072,105.9769,105.8072,105.9203,28700.0
2007-06-08 09:35:00,149.77,149.82,149.58,149.58,11900.0,105.8921,105.9274,105.7577,105.7577,11900.0
2007-06-08 09:40:00,149.61,149.66,149.31,149.44,21500.0,105.7789,105.8143,105.5668,105.6587,21500.0
2007-06-08 09:45:00,149.48,149.85,149.43,149.83,35600.0,105.687,105.9486,105.6517,105.9345,35600.0
2007-06-08 09:50:00,149.83,150.21,149.83,150.08,18900.0,105.9345,106.2032,105.9345,106.1112,18900.0
2007-06-08 09:55:00,150.06,150.16,149.94,150.06,51100.0,106.0971,106.1678,106.0123,106.0971,51100.0
2007-06-08 10:00:00,150.05,150.05,149.74,149.94,73600.0,106.09,106.09,105.8708,106.0123,73600.0
2007-06-08 10:05:00,149.91,150.09,149.88,149.99,34200.0,105.991,106.1183,105.9698,106.0476,34200.0
2007-06-08 10:10:00,150.02,150.22,150.01,150.19,38900.0,106.0688,106.2102,106.0617,106.189,38900.0
2007-06-08 10:15:00,150.2,150.22,149.97,150.05,15700.0,106.1961,106.2102,106.0335,106.09,15700.0
2007-06-08 10:20:00,150.09,150.12,149.97,150.01,37300.0,106.1183,106.1395,106.0335,106.0617,37300.0
2007-06-08 10:25:00,150.05,150.19,149.99,150.08,34900.0,106.09,106.189,106.0476,106.1112,34900.0
2007-06-08 10:30:00,150.09,150.1,149.9,149.9,20400.0,106.1183,106.1254,105.984,105.984,20400.0
2007-06-08 10:35:00,149.87,150.13,149.87,150.06,13200.0,105.9628,106.1466,105.9628,106.0971,13200.0
2007-06-08 10:40:00,150.08,150.18,150.04,150.17,14000.0,106.1112,106.1819,106.083,106.1749,14000.0
2007-06-08 10:45:00,150.14,150.23,150.09,150.14,8300.0,106.1537,106.2173,106.1183,106.1537,8300.0
2007-06-08 10:50:00,150.17,150.17,149.98,150.08,10900.0,106.1749,106.1749,106.0405,106.1112,10900.0
2007-06-08 10:55:00,150.08,150.19,149.99,149.99,17500.0,106.1112,106.189,106.0476,106.0476,17500.0
2007-06-08 11:00:00,149.99,149.99,149.76,149.78,14700.0,106.0476,106.0476,105.885,105.8991,14700.0
2007-06-08 11:05:00,149.78,149.92,149.7,149.81,20900.0,105.8991,105.9981,105.8426,105.9203,20900.0
2007-06-08 11:10:00,149.81,149.81,149.58,149.65,14600.0,105.9203,105.9203,105.7577,105.8072,14600.0
2007-06-08 11:15:00,149.65,149.86,149.65,149.84,10400.0,105.8072,105.9557,105.8072,105.9416,10400.0
2007-06-08 11:20:00,149.88,150.0,149.88,149.96,11400.0,105.9698,106.0547,105.9698,106.0264,11400.0
2007-06-08 11:25:00,149.96,149.97,149.89,149.94,26600.0,106.0264,106.0335,105.9769,106.0123,26600.0
2007-06-08 11:30:00,149.93,149.98,149.86,149.96,3200.0,106.0052,106.0405,105.9557,106.0264,3200.0
2007-06-08 11:35:00,149.97,150.05,149.97,149.99,56800.0,106.0335,106.09,106.0335,106.0476,56800.0
2007-06-08 11:40:00,150.0,150.16,149.94,150.13,36500.0,106.0547,106.1678,106.0123,106.1466,36500.0
2007-06-08 11:45:00,150.15,150.15,150.05,150.08,15800.0,106.1607,106.1607,106.09,106.1112,15800.0
2007-06-08 11:50:00,150.05,150.22,150.05,150.16,45600.0,106.09,106.2102,106.09,106.1678,45600.0
2007-06-08 11:55:00,150.16,150.19,150.04,150.18,21100.0,106.1678,106.189,106.083,106.1819,21100.0
2007-06-08 12:00:00,150.15,150.17,150.08,150.12,26300.0,106.1607,106.1749,106.1112,106.1395,26300.0
2007-06-08 12:05:00,150.15,150.15,150.0,150.05,15600.0,106.1607,106.1607,106.0547,106.09,15600.0
2007-06-08 12:10:00,150.05,150.06,149.95,150.0,4700.0,106.09,106.0971,106.0193,106.0547,4700.0
2007-06-08 12:15:00,149.99,150.08,149.96,150.04,16800.0,106.0476,106.1112,106.0264,106.083,16800.0
2007-06-08 12:20:00,150.07,150.11,150.05,150.09,5100.0,106.1042,106.1325,106.09,106.1183,5100.0
2007-06-08 12:25:00,150.09,150.13,150.06,150.06,7000.0,106.1183,106.1466,106.0971,106.0971,7000.0
2007-06-08 12:30:00,150.05,150.06,149.99,150.03,15100.0,106.09,106.0971,106.0476,106.0759,15100.0
2007-06-08 12:35:00,149.98,149.98,149.86,149.95,4800.0,106.0405,106.0405,105.9557,106.0193,4800.0
2007-06-08 12:40:00,149.96,149.96,149.84,149.84,9300.0,106.0264,106.0264,105.9416,105.9416,9300.0
2007-06-08 12:45:00,149.84,149.91,149.79,149.88,11900.0,105.9416,105.991,105.9062,105.9698,11900.0
2007-06-08 12:50:00,149.92,149.99,149.9,149.91,6800.0,105.9981,106.0476,105.984,105.991,6800.0
2007-06-08 12:55:00,149.91,150.08,149.9,150.08,5500.0,105.991,106.1112,105.984,106.1112,5500.0
2007-06-08 13:00:00,150.05,150.05,149.99,150.03,5300.0,106.09,106.09,106.0476,106.0759,5300.0
2007-06-08 13:05:00,150.02,150.02,149.96,149.96,6100.0,106.0688,106.0688,106.0264,106.0264,6100.0
2007-06-08 13:10:00,149.98,150.0,149.93,149.94,4700.0,106.0405,106.0547,106.0052,106.0123,4700.0
2007-06-08 13:15:00,149.93,149.99,149.93,149.95,5300.0,106.0052,106.0476,106.0052,106.0193,5300.0
2007-06-08 13:20:00,149.95,150.04,149.94,150.04,9300.0,106.0193,106.083,106.0123,106.083,9300.0
2007-06-08 13:25:00,150.04,150.18,150.04,150.18,16400.0,106.083,106.1819,106.083,106.1819,16400.0
2007-06-08 13:30:00,150.15,150.18,150.1,150.15,33600.0,106.1607,106.1819,106.1254,106.1607,33600.0
2007-06-08 13:35:00,150.18,150.39,150.18,150.3,16900.0,106.1819,106.3304,106.1819,106.2668,16900.0
2007-06-08 13:40:00,150.34,150.52,150.32,150.51,32200.0,106.2951,106.4223,106.2809,106.4153,32200.0
2007-06-08 13:45:00,150.54,150.56,150.45,150.56,53600.0,106.4365,106.4506,106.3728,106.4506,53600.0
2007-06-08 13:50:00,150.56,150.56,150.46,150.46,25200.0,106.4506,106.4506,106.3799,106.3799,25200.0
2007-06-08 13:55:00,150.48,150.49,150.42,150.43,9800.0,106.3941,106.4011,106.3516,106.3587,9800.0
2007-06-08 14:00:00,150.44,150.57,150.44,150.55,15000.0,106.3658,106.4577,106.3658,106.4435,15000.0
2007-06-08 14:05:00,150.54,150.74,150.54,150.74,10200.0,106.4365,106.5779,106.4365,106.5779,10200.0
2007-06-08 14:10:00,150.77,150.88,150.6,150.77,40000.0,106.5991,106.6769,106.4789,106.5991,40000.0
2007-06-08 14:15:00,150.75,150.76,150.7,150.74,10200.0,106.585,106.592,106.5496,106.5779,10200.0
2007-06-08 14:20:00,150.76,150.77,150.72,150.76,17600.0,106.592,106.5991,106.5637,106.592,17600.0
2007-06-08 14:25:00,150.75,150.87,150.66,150.67,44000.0,106.585,106.6698,106.5213,106.5284,44000.0
2007-06-08 14:30:00,150.66,150.66,150.56,150.59,8800.0,106.5213,106.5213,106.4506,106.4718,8800.0
2007-06-08 14:35:00,150.61,150.7,150.61,150.69,6700.0,106.486,106.5496,106.486,106.5425,6700.0
2007-06-08 14:40:00,150.69,150.69,150.56,150.61,6800.0,106.5425,106.5425,106.4506,106.486,6800.0
2007-06-08 14:45:00,150.59,150.68,150.59,150.63,8500.0,106.4718,106.5355,106.4718,106.5001,8500.0
2007-06-08 14:50:00,150.63,150.72,150.63,150.67,11000.0,106.5001,106.5637,106.5001,106.5284,11000.0
2007-06-08 14:55:00,150.67,150.91,150.65,150.76,33600.0,106.5284,106.6981,106.5142,106.592,33600.0
2007-06-08 15:00:00,150.77,151.03,150.77,150.95,12300.0,106.5991,106.7829,106.5991,106.7264,12300.0
2007-06-08 15:05:00,150.95,151.0,150.86,150.9,30600.0,106.7264,106.7617,106.6627,106.691,30600.0
2007-06-08 15:10:00,150.9,151.09,150.87,151.09,11700.0,106.691,106.8253,106.6698,106.8253,11700.0
2007-06-08 15:15:00,151.08,151.08,150.9,150.95,13500.0,106.8183,106.8183,106.691,106.7264,13500.0
2007-06-08 15:20:00,150.96,150.96,150.84,150.93,14000.0,106.7334,106.7334,106.6486,106.7122,14000.0
2007-06-08 15:25:00,150.91,150.93,150.86,150.86,7600.0,106.6981,106.7122,106.6627,106.6627,7600.0
2007-06-08 15:30:00,150.86,150.99,150.84,150.94,23300.0,106.6627,106.7546,106.6486,106.7193,23300.0
2007-06-08 15:35:00,150.93,151.11,150.9,151.11,20600.0,106.7122,106.8395,106.691,106.8395,20600.0
2007-06-08 15:40:00,151.12,151.31,151.1,151.26,43100.0,106.8466,106.9809,106.8324,106.9455,43100.0
2007-06-08 15:45:00,151.24,151.32,151.22,151.32,42600.0,106.9314,106.988,106.9173,106.988,42600.0
2007-06-08 15:50:00,151.31,151.33,151.26,151.27,97900.0,106.9809,106.995,106.9455,106.9526,97900.0
2007-06-08 15:55:00,151.27,151.41,151.26,151.3,57700.0,106.9526,107.0516,106.9455,106.9738,57700.0
2007-06-08 16:00:00,151.28,151.28,151.21,151.23,66400.0,106.9597,106.9597,106.9102,106.9243,66400.0
2007-06-08 16:05:00,151.24,151.29,151.24,151.29,10000.0,106.9314,106.9667,106.9314,106.9667,10000.0
2007-06-08 16:10:00,151.25,151.27,151.25,151.27,10000.0,106.9385,106.9526,106.9385,106.9526,10000.0
2007-06-11 09:30:00,151.25,151.25,150.96,151.03,18500.0,106.9385,106.9385,106.7334,106.7829,18500.0
2007-06-11 09:35:00,151.02,151.13,150.97,151.13,14700.0,106.7758,106.8536,106.7405,106.8536,14700.0
2007-06-11 09:40:00,151.15,151.35,151.15,151.35,14900.0,106.8678,107.0092,106.8678,107.0092,14900.0
2007-06-11 09:45:00,151.36,151.61,151.35,151.49,37500.0,107.0162,107.193,107.0092,107.1082,37500.0
2007-06-11 09:50:00,151.49,151.59,151.48,151.49,21000.0,107.1082,107.1789,107.1011,107.1082,21000.0
2007-06-11 09:55:00,151.47,151.53,151.43,151.49,10800.0,107.094,107.1364,107.0657,107.1082,10800.0
2007-06-11 10:00:00,151.48,151.5,151.36,151.38,12900.0,107.1011,107.1152,107.0162,107.0304,12900.0
2007-06-11 10:05:00,151.37,151.47,151.36,151.41,19500.0,107.0233,107.094,107.0162,107.0516,19500.0
2007-06-11 10:10:00,151.42,151.42,151.21,151.24,27600.0,107.0587,107.0587,106.9102,106.9314,27600.0
2007-06-11 10:15:00,151.24,151.24,151.13,151.2,27600.0,106.9314,106.9314,106.8536,106.9031,27600.0
2007-06-11 10:20:00,151.21,151.21,150.99,150.99,24200.0,106.9102,106.9102,106.7546,106.7546,24200.0
2007-06-11 10:25:00,151.01,151.13,151.01,151.04,20300.0,106.7688,106.8536,106.7688,106.79,20300.0
2007-06-11 10:30:00,151.02,151.05,150.93,151.01,33500.0,106.7758,106.7971,106.7122,106.7688,33500.0
2007-06-11 10:35:00,151.08,151.11,151.06,151.11,9400.0,106.8183,106.8395,106.8041,106.8395,9400.0
2007-06-11 10:40:00,151.11,151.15,151.04,151.11,13500.0,106.8395,106.8678,106.79,106.8395,13500.0
2007-06-11 10:45:00,151.06,151.1,150.98,151.06,40500.0,106.8041,106.8324,106.7476,106.8041,40500.0
2007-06-11 10:50:00,151.07,151.22,151.07,151.17,20300.0,106.8112,106.9173,106.8112,106.8819,20300.0
2007-06-11 10:55:00,151.22,151.25,151.2,151.25,7000.0,106.9173,106.9385,106.9031,106.9385,7000.0
2007-06-11 11:00:00,151.29,151.34,151.24,151.28,23800.0,106.9667,107.0021,106.9314,106.9597,23800.0
2007-06-11 11:05:00,151.31,151.36,151.26,151.34,15100.0,106.9809,107.0162,106.9455,107.0021,15100.0
2007-06-11 11:10:00,151.36,151.38,151.31,151.31,10500.0,107.0162,107.0304,106.9809,106.9809,10500.0
2007-06-11 11:15:00,151.26,151.28,151.24,151.27,8200.0,106.9455,106.9597,106.9314,106.9526,8200.0
2007-06-11 11:20:00,151.25,151.29,151.23,151.27,3800.0,106.9385,106.9667,106.9243,106.9526,3800.0
2007-06-11 11:25:00,151.28,151.46,151.28,151.33,34800.0,106.9597,107.0869,106.9597,106.995,34800.0
2007-06-11 11:30:00,151.34,151.45,151.32,151.38,7800.0,107.0021,107.0799,106.988,107.0304,7800.0
2007-06-11 11:35:00,151.4,151.5,151.4,151.46,20200.0,107.0445,107.1152,107.0445,107.0869,20200.0
2007-06-11 11:40:00,151.47,151.64,151.45,151.59,29500.0,107.094,107.2142,107.0799,107.1789,29500.0
2007-06-11 11:45:00,151.59,151.76,151.59,151.72,18600.0,107.1789,107.2991,107.1789,107.2708,18600.0
2007-06-11 11:50:00,151.7,151.75,151.7,151.73,11600.0,107.2566,107.292,107.2566,107.2778,11600.0
2007-06-11 11:55:00,151.73,151.75,151.65,151.75,31400.0,107.2778,107.292,107.2213,107.292,31400.0
2007-06-11 12:00:00,151.75,151.79,151.72,151.78,6500.0,107.292,107.3203,107.2708,107.3132,6500.0
2007-06-11 12:05:00,151.78,151.78,151.68,151.7,5800.0,107.3132,107.3132,107.2425,107.2566,5800.0
2007-06-11 12:10:00,151.72,151.72,151.63,151.66,4200.0,107.2708,107.2708,107.2071,107.2283,4200.0
2007-06-11 12:15:00,151.65,151.67,151.61,151.64,3400.0,107.2213,107.2354,107.193,107.2142,3400.0
2007-06-11 12:20:00,151.63,151.66,151.62,151.65,3600.0,107.2071,107.2283,107.2001,107.2213,3600.0
2007-06-11 12:25:00,151.65,151.66,151.65,151.66,2500.0,107.2213,107.2283,107.2213,107.2283,2500.0
2007-06-11 12:30:00,151.69,151.71,151.67,151.69,13100.0,107.2496,107.2637,107.2354,107.2496,13100.0
2007-06-11 12:35:00,151.7,151.7,151.69,151.69,1500.0,107.2566,107.2566,107.2496,107.2496,1500.0
2007-06-11 12:40:00,151.71,151.79,151.71,151.76,10600.0,107.2637,107.3203,107.2637,107.2991,10600.0
2007-06-11 12:45:00,151.77,151.85,151.7,151.84,9200.0,107.3061,107.3627,107.2566,107.3556,9200.0
2007-06-11 12:50:00,151.84,151.93,151.81,151.93,38300.0,107.3556,107.4192,107.3344,107.4192,38300.0
2007-06-11 12:55:00,151.93,151.95,151.84,151.88,15400.0,107.4192,107.4334,107.3556,107.3839,15400.0
2007-06-11 13:00:00,151.89,151.9,151.83,151.9,7100.0,107.391,107.398,107.3485,107.398,7100.0
2007-06-11 13:05:00,151.89,152.02,151.87,151.98,7300.0,107.391,107.4829,107.3768,107.4546,7300.0
2007-06-11 13:10:00,152.0,152.09,152.0,152.03,6800.0,107.4687,107.5324,107.4687,107.49,6800.0
2007-06-11 13:15:00,152.03,152.15,152.03,152.11,11700.0,107.49,107.5748,107.49,107.5465,11700.0
2007-06-11 13:20:00,152.11,152.17,152.11,152.13,4100.0,107.5465,107.5889,107.5465,107.5607,4100.0
2007-06-11 13:25:00,152.13,152.13,152.05,152.08,9300.0,107.5607,107.5607,107.5041,107.5253,9300.0
2007-06-11 13:30:00,152.08,152.08,152.03,152.07,4300.0,107.5253,107.5253,107.49,107.5182,4300.0
2007-06-11 13:35:00,152.07,152.07,152.05,152.07,4300.0,107.5182,107.5182,107.5041,107.5182,4300.0
2007-06-11 13:40:00,152.06,152.06,152.0,152.02,5400.0,107.5112,107.5112,107.4687,107.4829,5400.0
2007-06-11 13:45:00,152.02,152.04,151.97,151.98,12000.0,107.4829,107.497,107.4475,107.4546,12000.0
2007-06-11 13:50:00,151.98,152.0,151.92,151.92,15500.0,107.4546,107.4687,107.4122,107.4122,15500.0
2007-06-11 13:55:00,151.92,151.95,151.83,151.85,7400.0,107.4122,107.4334,107.3485,107.3627,7400.0
2007-06-11 14:00:00,151.87,151.95,151.85,151.93,7100.0,107.3768,107.4334,107.3627,107.4192,7100.0
2007-06-11 14:05:00,151.94,152.06,151.92,152.06,9600.0,107.4263,107.5112,107.4122,107.5112,9600.0
2007-06-11 14:10:00,152.06,152.14,151.94,151.94,29900.0,107.5112,107.5677,107.4263,107.4263,29900.0
2007-06-11 14:15:00,151.95,152.03,151.93,152.03,21400.0,107.4334,107.49,107.4192,107.49,21400.0
2007-06-11 14:20:00,152.03,152.06,152.02,152.03,4700.0,107.49,107.5112,107.4829,107.49,4700.0
2007-06-11 14:25:00,152.07,152.11,151.97,152.03,22200.0,107.5182,107.5465,107.4475,107.49,22200.0
2007-06-11 14:30:00,152.02,152.02,151.9,151.92,8300.0,107.4829,107.4829,107.398,107.4122,8300.0
2007-06-11 14:35:00,151.91,151.95,151.88,151.92,19000.0,107.4051,107.4334,107.3839,107.4122,19000.0
2007-06-11 14:40:00,151.93,151.93,151.82,151.88,14300.0,107.4192,107.4192,107.3415,107.3839,14300.0
2007-06-11 14:45:00,151.92,151.94,151.85,151.85,6200.0,107.4122,107.4263,107.3627,107.3627,6200.0
2007-06-11 14:50:00,151.87,152.02,151.84,151.97,26400.0,107.3768,107.4829,107.3556,107.4475,26400.0
2007-06-11 14:55:00,151.95,152.0,151.94,151.94,31700.0,107.4334,107.4687,107.4263,107.4263,31700.0
2007-06-11 15:00:00,151.9,151.9,151.75,151.8,15400.0,107.398,107.398,107.292,107.3273,15400.0
2007-06-11 15:05:00,151.8,151.94,151.77,151.92,25300.0,107.3273,107.4263,107.3061,107.4122,25300.0
2007-06-11 15:10:00,151.9,151.97,151.9,151.91,38100.0,107.398,107.4475,107.398,107.4051,38100.0
2007-06-11 15:15:00,151.9,152.01,151.89,151.99,10500.0,107.398,107.4758,107.391,107.4617,10500.0
2007-06-11 15:20:00,151.97,152.0,151.9,151.92,16000.0,107.4475,107.4687,107.398,107.4122,16000.0
2007-06-11 15:25:00,151.92,151.93,151.88,151.91,4200.0,107.4122,107.4192,107.3839,107.4051,4200.0
2007-06-11 15:30:00,151.93,151.93,151.74,151.76,128300.0,107.4192,107.4192,107.2849,107.2991,128300.0
2007-06-11 15:35:00,151.75,151.76,151.7,151.71,31000.0,107.292,107.2991,107.2566,107.2637,31000.0
2007-06-11 15:40:00,151.73,151.76,151.6,151.62,48400.0,107.2778,107.2991,107.1859,107.2001,48400.0
2007-06-11 15:45:00,151.62,151.67,151.54,151.56,77600.0,107.2001,107.2354,107.1435,107.1576,77600.0
2007-06-11 15:50:00,151.53,151.53,151.42,151.46,21500.0,107.1364,107.1364,107.0587,107.0869,21500.0
2007-06-11 15:55:00,151.47,151.51,151.44,151.48,81600.0,107.094,107.1223,107.0728,107.1011,81600.0
2007-06-11 16:00:00,151.48,151.53,151.47,151.51,111700.0,107.1011,107.1364,107.094,107.1223,111700.0
2007-06-11 16:05:00,151.52,151.61,151.52,151.61,17900.0,107.1294,107.193,107.1294,107.193,17900.0
2007-06-11 16:10:00,151.61,151.61,151.61,151.61,0.0,107.193,107.193,107.193,107.193,0.0
2007-06-12 09:30:00,150.9,150.94,150.81,150.94,9500.0,106.691,106.7193,106.6274,106.7193,9500.0
2007-06-12 09:35:00,151.02,151.06,150.92,151.02,26400.0,106.7758,106.8041,106.7051,106.7758,26400.0
2007-06-12 09:40:00,151.04,151.08,151.03,151.07,3300.0,106.79,106.8183,106.7829,106.8112,3300.0
2007-06-12 09:45:00,151.13,151.23,151.06,151.12,42000.0,106.8536,106.9243,106.8041,106.8466,42000.0
2007-06-12 09:50:00,151.14,151.14,150.93,150.93,30200.0,106.8607,106.8607,106.7122,106.7122,30200.0
2007-06-12 09:55:00,150.92,150.99,150.86,150.87,33000.0,106.7051,106.7546,106.6627,106.6698,33000.0
2007-06-12 10:00:00,150.87,150.93,150.73,150.78,48600.0,106.6698,106.7122,106.5708,106.6062,48600.0
2007-06-12 10:05:00,150.78,150.91,150.78,150.85,21700.0,106.6062,106.6981,106.6062,106.6557,21700.0
2007-06-12 10:10:00,150.85,150.91,150.68,150.69,11200.0,106.6557,106.6981,106.5355,106.5425,11200.0
2007-06-12 10:15:00,150.69,150.72,150.48,150.51,50600.0,106.5425,106.5637,106.3941,106.4153,50600.0
2007-06-12 10:20:00,150.49,150.53,150.37,150.4,39400.0,106.4011,106.4294,106.3163,106.3375,39400.0
2007-06-12 10:25:00,150.36,150.48,150.36,150.37,14500.0,106.3092,106.3941,106.3092,106.3163,14500.0
2007-06-12 10:30:00,150.42,150.54,150.42,150.53,10800.0,106.3516,106.4365,106.3516,106.4294,10800.0
2007-06-12 10:35:00,150.54,150.6,150.48,150.6,37600.0,106.4365,106.4789,106.3941,106.4789,37600.0
2007-06-12 10:40:00,150.57,150.59,150.48,150.51,11800.0,106.4577,106.4718,106.3941,106.4153,11800.0
2007-06-12 10:45:00,150.53,150.59,150.51,150.57,7200.0,106.4294,106.4718,106.4153,106.4577,7200.0
2007-06-12 10:50:00,150.59,150.65,150.56,150.56,17800.0,106.4718,106.5142,106.4506,106.4506,17800.0
2007-06-12 10:55:00,150.56,150.61,150.52,150.52,12400.0,106.4506,106.486,106.4223,106.4223,12400.0
2007-06-12 11:00:00,150.48,150.54,150.45,150.45,18300.0,106.3941,106.4365,106.3728,106.3728,18300.0
2007-06-12 11:05:00,150.43,150.43,150.31,150.38,12200.0,106.3587,106.3587,106.2739,106.3233,12200.0
2007-06-12 11:10:00,150.43,150.54,150.43,150.54,23100.0,106.3587,106.4365,106.3587,106.4365,23100.0
2007-06-12 11:15:00,150.54,150.64,150.53,150.61,12900.0,106.4365,106.5072,106.4294,106.486,12900.0
2007-06-12 11:20:00,150.62,150.75,150.58,150.75,13200.0,106.493,106.585,106.4648,106.585,13200.0
2007-06-12 11:25:00,150.77,150.81,150.7,150.7,28500.0,106.5991,106.6274,106.5496,106.5496,28500.0
2007-06-12 11:30:00,150.7,150.77,150.66,150.68,23900.0,106.5496,106.5991,106.5213,106.5355,23900.0
2007-06-12 11:35:00,150.67,150.86,150.67,150.86,22700.0,106.5284,106.6627,106.5284,106.6627,22700.0
2007-06-12 11:40:00,150.85,151.0,150.84,150.96,21100.0,106.6557,106.7617,106.6486,106.7334,21100.0
2007-06-12 11:45:00,150.97,151.13,150.97,151.0,15200.0,106.7405,106.8536,106.7405,106.7617,15200.0
2007-06-12 11:50:00,150.98,151.02,150.94,151.02,8100.0,106.7476,106.7758,106.7193,106.7758,8100.0
2007-06-12 11:55:00,151.09,151.16,151.05,151.06,19500.0,106.8253,106.8748,106.7971,106.8041,19500.0
2007-06-12 12:00:00,151.05,151.06,150.9,150.91,26700.0,106.7971,106.8041,106.691,106.6981,26700.0
2007-06-12 12:05:00,150.91,150.94,150.9,150.94,5300.0,106.6981,106.7193,106.691,106.7193,5300.0
2007-06-12 12:10:00,150.96,151.0,150.85,150.9,28000.0,106.7334,106.7617,106.6557,106.691,28000.0
2007-06-12 12:15:00,150.91,150.94,150.84,150.91,46500.0,106.6981,106.7193,106.6486,106.6981,46500.0
2007-06-12 12:20:00,150.91,150.97,150.88,150.9,8800.0,106.6981,106.7405,106.6769,106.691,8800.0
2007-06-12 12:25:00,150.92,150.95,150.92,150.92,1600.0,106.7051,106.7264,106.7051,106.7051,1600.0
2007-06-12 12:30:00,150.89,150.9,150.82,150.83,40800.0,106.6839,106.691,106.6344,106.6415,40800.0
2007-06-12 12:35:00,150.85,150.87,150.85,150.87,4700.0,106.6557,106.6698,106.6557,106.6698,4700.0
2007-06-12 12:40:00,150.89,150.89,150.84,150.85,11300.0,106.6839,106.6839,106.6486,106.6557,11300.0
2007-06-12 12:45:00,150.86,150.89,150.86,150.86,18000.0,106.6627,106.6839,106.6627,106.6627,18000.0
2007-06-12 12:50:00,150.86,150.86,150.75,150.76,6200.0,106.6627,106.6627,106.585,106.592,6200.0
2007-06-12 12:55:00,150.75,150.81,150.75,150.81,5000.0,106.585,106.6274,106.585,106.6274,5000.0
2007-06-12 13:00:00,150.78,150.78,150.65,150.76,13900.0,106.6062,106.6062,106.5142,106.592,13900.0
2007-06-12 13:05:00,150.74,150.75,150.66,150.73,9500.0,106.5779,106.585,106.5213,106.5708,9500.0
2007-06-12 13:10:00,150.71,150.77,150.71,150.73,5100.0,106.5567,106.5991,106.5567,106.5708,5100.0
2007-06-12 13:15:00,150.74,151.01,150.73,150.98,28300.0,106.5779,106.7688,106.5708,106.7476,28300.0
2007-06-12 13:20:00,151.02,151.14,150.98,151.01,30800.0,106.7758,106.8607,106.7476,106.7688,30800.0
2007-06-12 13:25:00,151.0,151.04,150.9,150.96,10800.0,106.7617,106.79,106.691,106.7334,10800.0
2007-06-12 13:30:00,150.98,151.05,150.92,151.05,10300.0,106.7476,106.7971,106.7051,106.7971,10300.0
2007-06-12 13:35:00,151.03,151.19,151.03,151.17,25200.0,106.7829,106.896,106.7829,106.8819,25200.0
2007-06-12 13:40:00,151.16,151.16,151.05,151.12,16700.0,106.8748,106.8748,106.7971,106.8466,16700.0
2007-06-12 13:45:00,151.17,151.45,151.17,151.39,50900.0,106.8819,107.0799,106.8819,107.0375,50900.0
2007-06-12 13:50:00,151.38,151.4,151.32,151.32,6300.0,107.0304,107.0445,106.988,106.988,6300.0
2007-06-12 13:55:00,151.33,151.51,151.33,151.47,47400.0,106.995,107.1223,106.995,107.094,47400.0
2007-06-12 14:00:00,151.47,151.72,151.46,151.69,26400.0,107.094,107.2708,107.0869,107.2496,26400.0
2007-06-12 14:05:00,151.72,151.72,151.47,151.5,18000.0,107.2708,107.2708,107.094,107.1152,18000.0
2007-06-12 14:10:00,151.5,151.53,151.43,151.5,6400.0,107.1152,107.1364,107.0657,107.1152,6400.0
2007-06-12 14:15:00,151.51,151.51,151.31,151.33,18100.0,107.1223,107.1223,106.9809,106.995,18100.0
2007-06-12 14:20:00,151.31,151.31,151.2,151.26,17900.0,106.9809,106.9809,106.9031,106.9455,17900.0
2007-06-12 14:25:00,151.27,151.33,151.15,151.22,27200.0,106.9526,106.995,106.8678,106.9173,27200.0
2007-06-12 14:30:00,151.19,151.33,151.19,151.27,24400.0,106.896,106.995,106.896,106.9526,24400.0
2007-06-12 14:35:00,151.29,151.33,150.91,150.96,35800.0,106.9667,106.995,106.6981,106.7334,35800.0
2007-06-12 14:40:00,150.95,150.95,150.75,150.78,46800.0,106.7264,106.7264,106.585,106.6062,46800.0
2007-06-12 14:45:00,150.77,150.83,150.57,150.6,57700.0,106.5991,106.6415,106.4577,106.4789,57700.0
2007-06-12 14:50:00,150.66,150.9,150.66,150.89,28500.0,106.5213,106.691,106.5213,106.6839,28500.0
2007-06-12 14:55:00,150.9,150.91,150.75,150.88,18600.0,106.691,106.6981,106.585,106.6769,18600.0
2007-06-12 15:00:00,150.92,151.01,150.74,150.74,47800.0,106.7051,106.7688,106.5779,106.5779,47800.0
2007-06-12 15:05:00,150.71,150.71,150.31,150.43,119700.0,106.5567,106.5567,106.2739,106.3587,119700.0
2007-06-12 15:10:00,150.4,150.47,150.16,150.18,35700.0,106.3375,106.387,106.1678,106.1819,35700.0
2007-06-12 15:15:00,150.2,150.32,150.04,150.28,65300.0,106.1961,106.2809,106.083,106.2526,65300.0
2007-06-12 15:20:00,150.32,150.43,150.24,150.31,25800.0,106.2809,106.3587,106.2244,106.2739,25800.0
2007-06-12 15:25:00,150.27,150.36,150.23,150.34,39500.0,106.2456,106.3092,106.2173,106.2951,39500.0
2007-06-12 15:30:00,150.36,150.42,150.24,150.26,22800.0,106.3092,106.3516,106.2244,106.2385,22800.0
2007-06-12 15:35:00,150.27,150.35,150.11,150.12,48500.0,106.2456,106.3021,106.1325,106.1395,48500.0
2007-06-12 15:40:00,150.07,150.09,149.95,149.96,44500.0,106.1042,106.1183,106.0193,106.0264,44500.0
2007-06-12 15:45:00,149.93,150.08,149.9,149.99,57600.0,106.0052,106.1112,105.984,106.0476,57600.0
2007-06-12 15:50:00,150.01,150.08,149.96,150.02,40200.0,106.0617,106.1112,106.0264,106.0688,40200.0
2007-06-12 15:55:00,149.97,150.04,149.9,149.92,26700.0,106.0335,106.083,105.984,105.9981,26700.0
2007-06-12 16:00:00,149.93,149.97,149.9,149.97,9500.0,106.0052,106.0335,105.984,106.0335,9500.0
2007-06-12 16:05:00,149.97,149.97,149.97,149.97,0.0,106.0335,106.0335,106.0335,106.0335,0.0
2007-06-12 16:10:00,149.97,149.97,149.97,149.97,0.0,106.0335,106.0335,106.0335,106.0335,0.0
2007-06-13 09:30:00,150.63,150.7,150.57,150.6,14700.0,106.5001,106.5496,106.4577,106.4789,14700.0
2007-06-13 09:35:00,150.59,150.8,150.59,150.72,16600.0,106.4718,106.6203,106.4718,106.5637,16600.0
2007-06-13 09:40:00,150.71,150.72,150.52,150.57,26900.0,106.5567,106.5637,106.4223,106.4577,26900.0
2007-06-13 09:45:00,150.56,150.67,150.56,150.6,24800.0,106.4506,106.5284,106.4506,106.4789,24800.0
2007-06-13 09:50:00,150.6,150.67,150.47,150.61,57400.0,106.4789,106.5284,106.387,106.486,57400.0
2007-06-13 09:55:00,150.59,150.68,150.58,150.62,11200.0,106.4718,106.5355,106.4648,106.493,11200.0
2007-06-13 10:00:00,150.59,150.69,150.47,150.59,116000.0,106.4718,106.5425,106.387,106.4718,116000.0
2007-06-13 10:05:00,150.57,150.65,150.47,150.47,39800.0,106.4577,106.5142,106.387,106.387,39800.0
2007-06-13 10:10:00,150.49,150.6,150.44,150.5,44600.0,106.4011,106.4789,106.3658,106.4082,44600.0
2007-06-13 10:15:00,150.53,150.87,150.51,150.87,30800.0,106.4294,106.6698,106.4153,106.6698,30800.0
2007-06-13 10:20:00,150.91,151.21,150.91,151.16,48000.0,106.6981,106.9102,106.6981,106.8748,48000.0
2007-06-13 10:25:00,151.14,151.14,151.06,151.07,15600.0,106.8607,106.8607,106.8041,106.8112,15600.0
2007-06-13 10:30:00,151.07,151.07,150.97,151.04,16800.0,106.8112,106.8112,106.7405,106.79,16800.0
2007-06-13 10:35:00,151.06,151.1,150.91,150.94,10800.0,106.8041,106.8324,106.6981,106.7193,10800.0
2007-06-13 10:40:00,150.92,151.0,150.89,150.94,13700.0,106.7051,106.7617,106.6839,106.7193,13700.0
2007-06-13 10:45:00,150.97,151.14,150.97,151.14,23600.0,106.7405,106.8607,106.7405,106.8607,23600.0
2007-06-13 10:50:00,151.14,151.2,151.01,151.02,18300.0,106.8607,106.9031,106.7688,106.7758,18300.0
2007-06-13 10:55:00,151.04,151.09,151.0,151.0,14400.0,106.79,106.8253,106.7617,106.7617,14400.0
2007-06-13 11:00:00,151.01,151.04,150.94,151.04,22600.0,106.7688,106.79,106.7193,106.79,22600.0
2007-06-13 11:05:00,151.03,151.06,150.94,150.96,12500.0,106.7829,106.8041,106.7193,106.7334,12500.0
2007-06-13 11:10:00,150.94,150.94,150.8,150.83,40700.0,106.7193,106.7193,106.6203,106.6415,40700.0
2007-06-13 11:15:00,150.82,150.9,150.81,150.9,42000.0,106.6344,106.691,106.6274,106.691,42000.0
2007-06-13 11:20:00,150.87,150.87,150.62,150.67,27000.0,106.6698,106.6698,106.493,106.5284,27000.0
2007-06-13 11:25:00,150.67,150.76,150.67,150.68,19900.0,106.5284,106.592,106.5284,106.5355,19900.0
2007-06-13 11:30:00,150.7,150.76,150.68,150.76,21800.0,106.5496,106.592,106.5355,106.592,21800.0
2007-06-13 11:35:00,150.77,150.83,150.72,150.77,14800.0,106.5991,106.6415,106.5637,106.5991,14800.0
2007-06-13 11:40:00,150.8,150.82,150.78,150.8,2700.0,106.6203,106.6344,106.6062,106.6203,2700.0
2007-06-13 11:45:00,150.8,150.92,150.8,150.91,18300.0,106.6203,106.7051,106.6203,106.6981,18300.0
2007-06-13 11:50:00,150.89,150.91,150.85,150.89,9500.0,106.6839,106.6981,106.6557,106.6839,9500.0
2007-06-13 11:55:00,150.88,150.88,150.79,150.83,17500.0,106.6769,106.6769,106.6132,106.6415,17500.0
2007-06-13 12:00:00,150.85,150.9,150.73,150.79,46400.0,106.6557,106.691,106.5708,106.6132,46400.0
2007-06-13 12:05:00,150.79,150.81,150.73,150.8,30600.0,106.6132,106.6274,106.5708,106.6203,30600.0
2007-06-13 12:10:00,150.8,150.8,150.74,150.79,13100.0,106.6203,106.6203,106.5779,106.6132,13100.0
2007-06-13 12:15:00,150.79,150.86,150.79,150.84,8500.0,106.6132,106.6627,106.6132,106.6486,8500.0
2007-06-13 12:20:00,150.8,150.84,150.79,150.82,8500.0,106.6203,106.6486,106.6132,106.6344,8500.0
2007-06-13 12:25:00,150.82,150.82,150.67,150.68,6800.0,106.6344,106.6344,106.5284,106.5355,6800.0
2007-06-13 12:30:00,150.71,150.81,150.67,150.81,14300.0,106.5567,106.6274,106.5284,106.6274,14300.0
2007-06-13 12:35:00,150.85,150.99,150.83,150.94,15400.0,106.6557,106.7546,106.6415,106.7193,15400.0
2007-06-13 12:40:00,150.95,151.04,150.95,150.98,38300.0,106.7264,106.79,106.7264,106.7476,38300.0
2007-06-13 12:45:00,150.96,150.96,150.88,150.89,6500.0,106.7334,106.7334,106.6769,106.6839,6500.0
2007-06-13 12:50:00,150.92,150.97,150.89,150.95,14200.0,106.7051,106.7405,106.6839,106.7264,14200.0
2007-06-13 12:55:00,150.95,150.95,150.63,150.65,51500.0,106.7264,106.7264,106.5001,106.5142,51500.0
2007-06-13 13:00:00,150.67,150.78,150.67,150.74,50700.0,106.5284,106.6062,106.5284,106.5779,50700.0
2007-06-13 13:05:00,150.72,150.74,150.54,150.59,31200.0,106.5637,106.5779,106.4365,106.4718,31200.0
2007-06-13 13:10:00,150.61,150.72,150.57,150.68,24900.0,106.486,106.5637,106.4577,106.5355,24900.0
2007-06-13 13:15:00,150.68,150.68,150.4,150.56,46800.0,106.5355,106.5355,106.3375,106.4506,46800.0
2007-06-13 13:20:00,150.56,150.65,150.5,150.57,54800.0,106.4506,106.5142,106.4082,106.4577,54800.0
2007-06-13 13:25:00,150.57,150.58,150.51,150.57,14400.0,106.4577,106.4648,106.4153,106.4577,14400.0
2007-06-13 13:30:00,150.54,150.55,150.49,150.53,9300.0,106.4365,106.4435,106.4011,106.4294,9300.0
2007-06-13 13:35:00,150.52,150.8,150.52,150.78,14200.0,106.4223,106.6203,106.4223,106.6062,14200.0
2007-06-13 13:40:00,150.76,150.83,150.7,150.72,18900.0,106.592,106.6415,106.5496,106.5637,18900.0
2007-06-13 13:45:00,150.72,150.83,150.72,150.79,9500.0,106.5637,106.6415,106.5637,106.6132,9500.0
2007-06-13 13:50:00,150.79,150.79,150.69,150.72,17900.0,106.6132,106.6132,106.5425,106.5637,17900.0
2007-06-13 13:55:00,150.7,150.79,150.68,150.78,32800.0,106.5496,106.6132,106.5355,106.6062,32800.0
2007-06-13 14:00:00,150.81,151.21,150.81,151.07,101800.0,106.6274,106.9102,106.6274,106.8112,101800.0
2007-06-13 14:05:00,151.0,151.09,150.98,151.04,64600.0,106.7617,106.8253,106.7476,106.79,64600.0
2007-06-13 14:10:00,151.04,151.37,150.98,151.28,74600.0,106.79,107.0233,106.7476,106.9597,74600.0
2007-06-13 14:15:00,151.3,151.49,151.3,151.3,40100.0,106.9738,107.1082,106.9738,106.9738,40100.0
2007-06-13 14:20:00,151.28,151.49,151.26,151.47,47800.0,106.9597,107.1082,106.9455,107.094,47800.0
2007-06-13 14:25:00,151.49,151.51,151.27,151.29,62400.0,107.1082,107.1223,106.9526,106.9667,62400.0
2007-06-13 14:30:00,151.31,151.35,151.25,151.32,29600.0,106.9809,107.0092,106.9385,106.988,29600.0
2007-06-13 14:35:00,151.3,151.47,151.29,151.47,38000.0,106.9738,107.094,106.9667,107.094,38000.0
2007-06-13 14:40:00,151.46,151.49,151.37,151.41,14100.0,107.0869,107.1082,107.0233,107.0516,14100.0
2007-06-13 14:45:00,151.5,151.68,151.5,151.62,43300.0,107.1152,107.2425,107.1152,107.2001,43300.0
2007-06-13 14:50:00,151.6,151.63,151.57,151.59,17600.0,107.1859,107.2071,107.1647,107.1789,17600.0
2007-06-13 14:55:00,151.59,151.87,151.58,151.84,52500.0,107.1789,107.3768,107.1718,107.3556,52500.0
2007-06-13 15:00:00,151.84,151.89,151.78,151.78,60200.0,107.3556,107.391,107.3132,107.3132,60200.0
2007-06-13 15:05:00,151.78,151.8,151.68,151.72,54900.0,107.3132,107.3273,107.2425,107.2708,54900.0
2007-06-13 15:10:00,151.73,151.76,151.62,151.62,12300.0,107.2778,107.2991,107.2001,107.2001,12300.0
2007-06-13 15:15:00,151.61,151.68,151.57,151.62,25900.0,107.193,107.2425,107.1647,107.2001,25900.0
2007-06-13 15:20:00,151.6,151.63,151.49,151.53,26400.0,107.1859,107.2071,107.1082,107.1364,26400.0
2007-06-13 15:25:00,151.53,151.64,151.53,151.58,6100.0,107.1364,107.2142,107.1364,107.1718,6100.0
2007-06-13 15:30:00,151.59,151.72,151.59,151.66,8400.0,107.1789,107.2708,107.1789,107.2283,8400.0
2007-06-13 15:35:00,151.68,151.81,151.67,151.81,7400.0,107.2425,107.3344,107.2354,107.3344,7400.0
2007-06-13 15:40:00,151.84,152.02,151.84,151.95,21500.0,107.3556,107.4829,107.3556,107.4334,21500.0
2007-06-13 15:45:00,151.96,151.97,151.91,151.96,23500.0,107.4405,107.4475,107.4051,107.4405,23500.0
2007-06-13 15:50:00,151.96,152.06,151.96,152.04,30600.0,107.4405,107.5112,107.4405,107.497,30600.0
2007-06-13 15:55:00,152.04,152.19,152.04,152.19,31700.0,107.497,107.6031,107.497,107.6031,31700.0
2007-06-13 16:00:00,152.19,152.22,152.19,152.21,4200.0,107.6031,107.6243,107.6031,107.6172,4200.0
2007-06-13 16:05:00,152.21,152.21,152.21,152.21,0.0,107.6172,107.6172,107.6172,107.6172,0.0
2007-06-13 16:10:00,152.14,152.14,152.14,152.14,100.0,107.5677,107.5677,107.5677,107.5677,100.0
2007-06-14 09:30:00,152.3,152.41,152.25,152.41,23000.0,107.6808,107.7586,107.6455,107.7586,23000.0
2007-06-14 09:35:00,152.5,152.6,152.47,152.5,25800.0,107.8223,107.893,107.801,107.8223,25800.0
2007-06-14 09:40:00,152.52,152.65,152.49,152.65,2500.0,107.8364,107.9283,107.8152,107.9283,2500.0
2007-06-14 09:45:00,152.63,152.8,152.6,152.79,9900.0,107.9142,108.0344,107.893,108.0273,9900.0
2007-06-14 09:50:00,152.79,152.87,152.78,152.87,5000.0,108.0273,108.0839,108.0202,108.0839,5000.0
2007-06-14 09:55:00,152.87,153.01,152.8,152.98,31400.0,108.0839,108.1828,108.0344,108.1616,31400.0
2007-06-14 10:00:00,152.98,152.99,152.88,152.94,22300.0,108.1616,108.1687,108.0909,108.1333,22300.0
2007-06-14 10:05:00,152.91,152.93,152.89,152.93,16000.0,108.1121,108.1263,108.098,108.1263,16000.0
2007-06-14 10:10:00,152.93,152.93,152.87,152.89,3000.0,108.1263,108.1263,108.0839,108.098,3000.0
2007-06-14 10:15:00,152.89,152.96,152.82,152.83,5900.0,108.098,108.1475,108.0485,108.0556,5900.0
2007-06-14 10:20:00,152.81,152.96,152.81,152.9,8400.0,108.0414,108.1475,108.0414,108.1051,8400.0
2007-06-14 10:25:00,152.89,152.91,152.84,152.9,17000.0,108.098,108.1121,108.0626,108.1051,17000.0
2007-06-14 10:30:00,152.92,153.2,152.92,153.18,62600.0,108.1192,108.3172,108.1192,108.303,62600.0
2007-06-14 10:35:00,153.19,153.22,153.08,153.11,37200.0,108.3101,108.3313,108.2323,108.2535,37200.0
2007-06-14 10:40:00,153.12,153.34,153.12,153.17,31200.0,108.2606,108.4162,108.2606,108.296,31200.0
2007-06-14 10:45:00,153.17,153.22,153.06,153.1,21900.0,108.296,108.3313,108.2182,108.2465,21900.0
2007-06-14 10:50:00,153.07,153.08,152.99,153.04,10700.0,108.2253,108.2323,108.1687,108.2041,10700.0
2007-06-14 10:55:00,153.05,153.05,152.98,153.0,4700.0,108.2111,108.2111,108.1616,108.1758,4700.0
2007-06-14 11:00:00,153.01,153.11,152.93,152.94,15700.0,108.1828,108.2535,108.1263,108.1333,15700.0
2007-06-14 11:05:00,152.96,153.0,152.83,152.83,32500.0,108.1475,108.1758,108.0556,108.0556,32500.0
2007-06-14 11:10:00,152.83,152.88,152.77,152.77,10600.0,108.0556,108.0909,108.0132,108.0132,10600.0
2007-06-14 11:15:00,152.74,152.87,152.72,152.87,32600.0,107.9919,108.0839,107.9778,108.0839,32600.0
2007-06-14 11:20:00,152.86,152.88,152.77,152.79,17200.0,108.0768,108.0909,108.0132,108.0273,17200.0
2007-06-14 11:25:00,152.79,152.87,152.79,152.83,8400.0,108.0273,108.0839,108.0273,108.0556,8400.0
2007-06-14 11:30:00,152.85,152.99,152.85,152.91,23900.0,108.0697,108.1687,108.0697,108.1121,23900.0
2007-06-14 11:35:00,152.94,152.94,152.81,152.81,13000.0,108.1333,108.1333,108.0414,108.0414,13000.0
2007-06-14 11:40:00,152.85,152.91,152.84,152.88,33000.0,108.0697,108.1121,108.0626,108.0909,33000.0
2007-06-14 11:45:00,152.89,152.9,152.7,152.7,11000.0,108.098,108.1051,107.9637,107.9637,11000.0
2007-06-14 11:50:00,152.7,152.7,152.54,152.63,77000.0,107.9637,107.9637,107.8505,107.9142,77000.0
2007-06-14 11:55:00,152.65,152.71,152.63,152.68,16900.0,107.9283,107.9707,107.9142,107.9495,16900.0
2007-06-14 12:00:00,152.71,152.77,152.7,152.75,29200.0,107.9707,108.0132,107.9637,107.999,29200.0
2007-06-14 12:05:00,152.75,152.77,152.69,152.76,24600.0,107.999,108.0132,107.9566,108.0061,24600.0
2007-06-14 12:10:00,152.75,152.92,152.75,152.86,15500.0,107.999,108.1192,107.999,108.0768,15500.0
2007-06-14 12:15:00,152.89,152.89,152.83,152.88,16400.0,108.098,108.098,108.0556,108.0909,16400.0
2007-06-14 12:20:00,152.9,153.06,152.89,153.03,7900.0,108.1051,108.2182,108.098,108.197,7900.0
2007-06-14 12:25:00,153.03,153.03,152.94,152.94,24100.0,108.197,108.197,108.1333,108.1333,24100.0
2007-06-14 12:30:00,152.94,153.01,152.94,152.97,3100.0,108.1333,108.1828,108.1333,108.1546,3100.0
2007-06-14 12:35:00,153.0,153.03,152.97,152.97,8900.0,108.1758,108.197,108.1546,108.1546,8900.0
2007-06-14 12:40:00,152.95,152.99,152.93,152.96,6000.0,108.1404,108.1687,108.1263,108.1475,6000.0
2007-06-14 12:45:00,152.96,153.03,152.96,153.0,15600.0,108.1475,108.197,108.1475,108.1758,15600.0
2007-06-14 12:50:00,152.98,152.99,152.95,152.97,2000.0,108.1616,108.1687,108.1404,108.1546,2000.0
2007-06-14 12:55:00,152.98,153.02,152.93,152.94,8100.0,108.1616,108.1899,108.1263,108.1333,8100.0
2007-06-14 13:00:00,152.94,153.0,152.94,153.0,2200.0,108.1333,108.1758,108.1333,108.1758,2200.0
2007-06-14 13:05:00,153.02,153.08,152.99,153.04,2600.0,108.1899,108.2323,108.1687,108.2041,2600.0
2007-06-14 13:10:00,153.03,153.03,152.99,153.03,5800.0,108.197,108.197,108.1687,108.197,5800.0
2007-06-14 13:15:00,153.03,153.08,153.03,153.07,5300.0,108.197,108.2323,108.197,108.2253,5300.0
2007-06-14 13:20:00,153.05,153.05,152.92,152.96,97300.0,108.2111,108.2111,108.1192,108.1475,97300.0
2007-06-14 13:25:00,152.93,152.96,152.88,152.93,35000.0,108.1263,108.1475,108.0909,108.1263,35000.0
2007-06-14 13:30:00,152.87,152.92,152.86,152.86,5100.0,108.0839,108.1192,108.0768,108.0768,5100.0
2007-06-14 13:35:00,152.87,152.87,152.79,152.86,35900.0,108.0839,108.0839,108.0273,108.0768,35900.0
2007-06-14 13:40:00,152.86,152.86,152.83,152.85,53000.0,108.0768,108.0768,108.0556,108.0697,53000.0
2007-06-14 13:45:00,152.84,152.96,152.84,152.96,11100.0,108.0626,108.1475,108.0626,108.1475,11100.0
2007-06-14 13:50:00,152.94,153.03,152.89,152.91,15800.0,108.1333,108.197,108.098,108.1121,15800.0
2007-06-14 13:55:00,152.89,152.94,152.88,152.94,30700.0,108.098,108.1333,108.0909,108.1333,30700.0
2007-06-14 14:00:00,152.95,152.99,152.83,152.84,18700.0,108.1404,108.1687,108.0556,108.0626,18700.0
2007-06-14 14:05:00,152.85,152.92,152.79,152.84,13800.0,108.0697,108.1192,108.0273,108.0626,13800.0
2007-06-14 14:10:00,152.86,152.92,152.81,152.89,9300.0,108.0768,108.1192,108.0414,108.098,9300.0
2007-06-14 14:15:00,152.86,152.92,152.84,152.9,14400.0,108.0768,108.1192,108.0626,108.1051,14400.0
2007-06-14 14:20:00,152.9,152.94,152.85,152.94,39000.0,108.1051,108.1333,108.0697,108.1333,39000.0
2007-06-14 14:25:00,152.96,152.96,152.89,152.91,7800.0,108.1475,108.1475,108.098,108.1121,7800.0
2007-06-14 14:30:00,152.9,153.05,152.88,153.05,12400.0,108.1051,108.2111,108.0909,108.2111,12400.0
2007-06-14 14:35:00,153.06,153.09,153.0,153.08,58400.0,108.2182,108.2394,108.1758,108.2323,58400.0
2007-06-14 14:40:00,153.06,153.09,153.04,153.07,8400.0,108.2182,108.2394,108.2041,108.2253,8400.0
2007-06-14 14:45:00,153.06,153.12,153.06,153.08,9700.0,108.2182,108.2606,108.2182,108.2323,9700.0
2007-06-14 14:50:00,153.09,153.09,152.97,152.97,6300.0,108.2394,108.2394,108.1546,108.1546,6300.0
2007-06-14 14:55:00,152.98,153.02,152.94,153.02,16300.0,108.1616,108.1899,108.1333,108.1899,16300.0
2007-06-14 15:00:00,153.02,153.03,152.99,153.01,21600.0,108.1899,108.197,108.1687,108.1828,21600.0
2007-06-14 15:05:00,153.01,153.05,152.98,153.05,24600.0,108.1828,108.2111,108.1616,108.2111,24600.0
2007-06-14 15:10:00,153.04,153.09,153.02,153.08,9500.0,108.2041,108.2394,108.1899,108.2323,9500.0
2007-06-14 15:15:00,153.08,153.1,153.05,153.08,13600.0,108.2323,108.2465,108.2111,108.2323,13600.0
2007-06-14 15:20:00,153.1,153.19,153.09,153.16,25800.0,108.2465,108.3101,108.2394,108.2889,25800.0
2007-06-14 15:25:00,153.17,153.17,153.07,153.07,13400.0,108.296,108.296,108.2253,108.2253,13400.0
2007-06-14 15:30:00,153.07,153.1,153.07,153.08,3200.0,108.2253,108.2465,108.2253,108.2323,3200.0
2007-06-14 15:35:00,153.06,153.15,153.03,153.15,17300.0,108.2182,108.2818,108.197,108.2818,17300.0
2007-06-14 15:40:00,153.15,153.18,153.08,153.14,18700.0,108.2818,108.303,108.2323,108.2748,18700.0
2007-06-14 15:45:00,153.16,153.17,153.08,153.11,13600.0,108.2889,108.296,108.2323,108.2535,13600.0
2007-06-14 15:50:00,153.06,153.1,152.97,152.97,17600.0,108.2182,108.2465,108.1546,108.1546,17600.0
2007-06-14 15:55:00,152.91,152.92,152.88,152.91,5200.0,108.1121,108.1192,108.0909,108.1121,5200.0
2007-06-14 16:00:00,152.96,152.96,152.96,152.96,2800.0,108.1475,108.1475,108.1475,108.1475,2800.0
2007-06-14 16:05:00,152.96,152.96,152.96,152.96,0.0,108.1475,108.1475,108.1475,108.1475,0.0
2007-06-14 16:10:00,153.06,153.08,153.06,153.06,300.0,108.2182,108.2323,108.2182,108.2182,300.0
2007-06-15 09:30:00,154.13,154.25,154.08,154.21,41300.0,108.9747,109.0596,108.9394,109.0313,41300.0
2007-06-15 09:35:00,154.28,154.31,154.26,154.26,16000.0,109.0808,109.102,109.0666,109.0666,16000.0
2007-06-15 09:40:00,154.22,154.22,154.06,154.2,36900.0,109.0383,109.0383,108.9252,109.0242,36900.0
2007-06-15 09:45:00,154.19,154.19,154.1,154.15,29700.0,109.0171,109.0171,108.9535,108.9889,29700.0
2007-06-15 09:50:00,154.18,154.2,154.1,154.1,18800.0,109.0101,109.0242,108.9535,108.9535,18800.0
2007-06-15 09:55:00,154.1,154.14,154.08,154.12,7400.0,108.9535,108.9818,108.9394,108.9676,7400.0
2007-06-15 10:00:00,154.13,154.21,154.03,154.21,20700.0,108.9747,109.0313,108.904,109.0313,20700.0
2007-06-15 10:05:00,154.18,154.18,154.04,154.12,38900.0,109.0101,109.0101,108.9111,108.9676,38900.0
2007-06-15 10:10:00,154.12,154.18,154.07,154.18,20900.0,108.9676,109.0101,108.9323,109.0101,20900.0
2007-06-15 10:15:00,154.18,154.19,154.13,154.16,20000.0,109.0101,109.0171,108.9747,108.9959,20000.0
2007-06-15 10:20:00,154.17,154.26,154.17,154.2,17800.0,109.003,109.0666,109.003,109.0242,17800.0
2007-06-15 10:25:00,154.23,154.23,154.18,154.22,14400.0,109.0454,109.0454,109.0101,109.0383,14400.0
2007-06-15 10:30:00,154.27,154.42,154.27,154.32,32200.0,109.0737,109.1798,109.0737,109.1091,32200.0
2007-06-15 10:35:00,154.35,154.49,154.26,154.43,27700.0,109.1303,109.2292,109.0666,109.1868,27700.0
2007-06-15 10:40:00,154.44,154.44,154.39,154.43,7200.0,109.1939,109.1939,109.1585,109.1868,7200.0
2007-06-15 10:45:00,154.46,154.53,154.44,154.44,18300.0,109.208,109.2575,109.1939,109.1939,18300.0
2007-06-15 10:50:00,154.45,154.49,154.42,154.45,11900.0,109.201,109.2292,109.1798,109.201,11900.0
2007-06-15 10:55:00,154.44,154.48,154.4,154.42,12700.0,109.1939,109.2222,109.1656,109.1798,12700.0
2007-06-15 11:00:00,154.43,154.48,154.42,154.45,20800.0,109.1868,109.2222,109.1798,109.201,20800.0
2007-06-15 11:05:00,154.45,154.45,154.38,154.39,12900.0,109.201,109.201,109.1515,109.1585,12900.0
2007-06-15 11:10:00,154.36,154.37,154.3,154.35,21500.0,109.1373,109.1444,109.0949,109.1303,21500.0
2007-06-15 11:15:00,154.34,154.37,154.32,154.32,1200.0,109.1232,109.1444,109.1091,109.1091,1200.0
2007-06-15 11:20:00,154.3,154.33,154.28,154.28,6000.0,109.0949,109.1161,109.0808,109.0808,6000.0
2007-06-15 11:25:00,154.29,154.29,154.16,154.16,7000.0,109.0878,109.0878,108.9959,108.9959,7000.0
2007-06-15 11:30:00,154.16,154.19,154.09,154.17,48600.0,108.9959,109.0171,108.9464,109.003,48600.0
2007-06-15 11:35:00,154.16,154.18,154.13,154.16,12600.0,108.9959,109.0101,108.9747,108.9959,12600.0
2007-06-15 11:40:00,154.16,154.17,154.15,154.16,7400.0,108.9959,109.003,108.9889,108.9959,7400.0
2007-06-15 11:45:00,154.14,154.31,154.13,154.31,14900.0,108.9818,109.102,108.9747,109.102,14900.0
2007-06-15 11:50:00,154.3,154.33,154.22,154.22,4900.0,109.0949,109.1161,109.0383,109.0383,4900.0
2007-06-15 11:55:00,154.21,154.24,154.16,154.2,37200.0,109.0313,109.0525,108.9959,109.0242,37200.0
2007-06-15 12:00:00,154.2,154.21,154.15,154.18,44100.0,109.0242,109.0313,108.9889,109.0101,44100.0
2007-06-15 12:05:00,154.2,154.27,154.19,154.24,38400.0,109.0242,109.0737,109.0171,109.0525,38400.0
2007-06-15 12:10:00,154.24,154.24,154.14,154.16,25200.0,109.0525,109.0525,108.9818,108.9959,25200.0
2007-06-15 12:15:00,154.16,154.18,154.15,154.15,35300.0,108.9959,109.0101,108.9889,108.9889,35300.0
2007-06-15 12:20:00,154.15,154.16,154.13,154.15,4400.0,108.9889,108.9959,108.9747,108.9889,4400.0
2007-06-15 12:25:00,154.16,154.17,154.03,154.04,6600.0,108.9959,109.003,108.904,108.9111,6600.0
2007-06-15 12:30:00,154.03,154.1,154.03,154.1,82100.0,108.904,108.9535,108.904,108.9535,82100.0
2007-06-15 12:35:00,154.08,154.14,154.08,154.14,8200.0,108.9394,108.9818,108.9394,108.9818,8200.0
2007-06-15 12:40:00,154.13,154.15,154.11,154.13,8900.0,108.9747,108.9889,108.9606,108.9747,8900.0
2007-06-15 12:45:00,154.13,154.15,154.1,154.11,9100.0,108.9747,108.9889,108.9535,108.9606,9100.0
2007-06-15 12:50:00,154.11,154.11,153.95,154.01,52000.0,108.9606,108.9606,108.8475,108.8899,52000.0
2007-06-15 12:55:00,154.0,154.09,154.0,154.04,15500.0,108.8828,108.9464,108.8828,108.9111,15500.0
2007-06-15 13:00:00,154.06,154.07,153.91,153.91,14400.0,108.9252,108.9323,108.8192,108.8192,14400.0
2007-06-15 13:05:00,153.91,154.0,153.84,153.88,25900.0,108.8192,108.8828,108.7697,108.798,25900.0
2007-06-15 13:10:00,153.92,153.95,153.91,153.95,16700.0,108.8262,108.8475,108.8192,108.8475,16700.0
2007-06-15 13:15:00,153.94,153.94,153.9,153.91,6000.0,108.8404,108.8404,108.8121,108.8192,6000.0
2007-06-15 13:20:00,153.91,154.01,153.9,154.0,11800.0,108.8192,108.8899,108.8121,108.8828,11800.0
2007-06-15 13:25:00,154.03,154.06,153.99,154.01,16100.0,108.904,108.9252,108.8757,108.8899,16100.0
2007-06-15 13:30:00,154.01,154.05,153.96,153.96,3700.0,108.8899,108.9182,108.8545,108.8545,3700.0
2007-06-15 13:35:00,153.98,153.99,153.96,153.98,3100.0,108.8687,108.8757,108.8545,108.8687,3100.0
2007-06-15 13:40:00,153.98,154.01,153.98,154.01,1800.0,108.8687,108.8899,108.8687,108.8899,1800.0
2007-06-15 13:45:00,154.02,154.09,154.02,154.05,32800.0,108.8969,108.9464,108.8969,108.9182,32800.0
2007-06-15 13:50:00,154.08,154.14,154.07,154.1,15400.0,108.9394,108.9818,108.9323,108.9535,15400.0
2007-06-15 13:55:00,154.13,154.13,154.1,154.12,4000.0,108.9747,108.9747,108.9535,108.9676,4000.0
2007-06-15 14:00:00,154.1,154.13,154.05,154.05,9100.0,108.9535,108.9747,108.9182,108.9182,9100.0
2007-06-15 14:05:00,154.07,154.07,153.88,153.89,12300.0,108.9323,108.9323,108.798,108.805,12300.0
2007-06-15 14:10:00,153.88,153.97,153.82,153.92,22800.0,108.798,108.8616,108.7555,108.8262,22800.0
2007-06-15 14:15:00,153.95,153.95,153.89,153.89,3700.0,108.8475,108.8475,108.805,108.805,3700.0
2007-06-15 14:20:00,153.91,153.95,153.89,153.94,13000.0,108.8192,108.8475,108.805,108.8404,13000.0
2007-06-15 14:25:00,153.91,153.95,153.91,153.95,1700.0,108.8192,108.8475,108.8192,108.8475,1700.0
2007-06-15 14:30:00,153.95,154.06,153.95,154.0,17200.0,108.8475,108.9252,108.8475,108.8828,17200.0
2007-06-15 14:35:00,154.0,154.0,153.95,153.95,10900.0,108.8828,108.8828,108.8475,108.8475,10900.0
2007-06-15 14:40:00,153.9,153.98,153.86,153.94,12000.0,108.8121,108.8687,108.7838,108.8404,12000.0
2007-06-15 14:45:00,153.94,154.03,153.92,154.0,12500.0,108.8404,108.904,108.8262,108.8828,12500.0
2007-06-15 14:50:00,154.03,154.03,153.93,154.0,29200.0,108.904,108.904,108.8333,108.8828,29200.0
2007-06-15 14:55:00,154.01,154.13,154.01,154.13,25800.0,108.8899,108.9747,108.8899,108.9747,25800.0
2007-06-15 15:00:00,154.13,154.13,154.07,154.08,25100.0,108.9747,108.9747,108.9323,108.9394,25100.0
2007-06-15 15:05:00,154.09,154.1,154.06,154.07,16800.0,108.9464,108.9535,108.9252,108.9323,16800.0
2007-06-15 15:10:00,154.08,154.16,154.07,154.13,22700.0,108.9394,108.9959,108.9323,108.9747,22700.0
2007-06-15 15:15:00,154.15,154.2,154.09,154.12,37100.0,108.9889,109.0242,108.9464,108.9676,37100.0
2007-06-15 15:20:00,154.12,154.12,154.05,154.12,32800.0,108.9676,108.9676,108.9182,108.9676,32800.0
2007-06-15 15:25:00,154.12,154.12,154.03,154.03,25600.0,108.9676,108.9676,108.904,108.904,25600.0
2007-06-15 15:30:00,154.06,154.12,154.06,154.07,27800.0,108.9252,108.9676,108.9252,108.9323,27800.0
2007-06-15 15:35:00,154.06,154.06,153.96,153.98,32600.0,108.9252,108.9252,108.8545,108.8687,32600.0
2007-06-15 15:40:00,153.97,153.97,153.86,153.95,50100.0,108.8616,108.8616,108.7838,108.8475,50100.0
2007-06-15 15:45:00,153.95,154.01,153.94,153.99,40100.0,108.8475,108.8899,108.8404,108.8757,40100.0
2007-06-15 15:50:00,153.99,153.99,153.94,153.98,28100.0,108.8757,108.8757,108.8404,108.8687,28100.0
2007-06-15 15:55:00,153.99,153.99,153.87,153.9,35400.0,108.8757,108.8757,108.7909,108.8121,35400.0
2007-06-15 16:00:00,153.94,154.02,153.92,153.92,3800.0,108.8404,108.8969,108.8262,108.8262,3800.0
2007-06-15 16:05:00,153.92,153.92,153.92,153.92,0.0,108.8262,108.8262,108.8262,108.8262,0.0
2007-06-15 16:10:00,153.89,153.89,153.87,153.87,600.0,108.805,108.805,108.7909,108.7909,600.0
2007-06-18 09:30:00,154.18,154.34,154.14,154.15,22300.0,109.0101,109.1232,108.9818,108.9889,22300.0
2007-06-18 09:35:00,154.17,154.18,154.03,154.03,19800.0,109.003,109.0101,108.904,108.904,19800.0
2007-06-18 09:40:00,154.04,154.15,154.0,154.11,12100.0,108.9111,108.9889,108.8828,108.9606,12100.0
2007-06-18 09:45:00,154.13,154.13,154.0,154.05,41200.0,108.9747,108.9747,108.8828,108.9182,41200.0
2007-06-18 09:50:00,154.05,154.09,153.99,154.06,21800.0,108.9182,108.9464,108.8757,108.9252,21800.0
2007-06-18 09:55:00,154.06,154.12,154.01,154.08,13000.0,108.9252,108.9676,108.8899,108.9394,13000.0
2007-06-18 10:00:00,154.05,154.05,153.7,153.73,57600.0,108.9182,108.9182,108.6707,108.6919,57600.0
2007-06-18 10:05:00,153.75,153.8,153.71,153.8,38400.0,108.706,108.7414,108.6778,108.7414,38400.0
2007-06-18 10:10:00,153.81,153.88,153.79,153.83,20700.0,108.7485,108.798,108.7343,108.7626,20700.0
2007-06-18 10:15:00,153.85,153.86,153.62,153.63,64400.0,108.7767,108.7838,108.6141,108.6212,64400.0
2007-06-18 10:20:00,153.65,153.66,153.56,153.66,36900.0,108.6353,108.6424,108.5717,108.6424,36900.0
2007-06-18 10:25:00,153.7,153.76,153.68,153.73,17200.0,108.6707,108.7131,108.6566,108.6919,17200.0
2007-06-18 10:30:00,153.73,153.81,153.71,153.8,3500.0,108.6919,108.7485,108.6778,108.7414,3500.0
2007-06-18 10:35:00,153.76,153.84,153.74,153.77,13500.0,108.7131,108.7697,108.699,108.7202,13500.0
2007-06-18 10:40:00,153.79,153.86,153.78,153.83,5900.0,108.7343,108.7838,108.7273,108.7626,5900.0
2007-06-18 10:45:00,153.81,153.87,153.74,153.74,3100.0,108.7485,108.7909,108.699,108.699,3100.0
2007-06-18 10:50:00,153.72,153.8,153.7,153.78,6700.0,108.6848,108.7414,108.6707,108.7273,6700.0
2007-06-18 10:55:00,153.8,153.81,153.73,153.78,14000.0,108.7414,108.7485,108.6919,108.7273,14000.0
2007-06-18 11:00:00,153.78,153.78,153.66,153.7,3700.0,108.7273,108.7273,108.6424,108.6707,3700.0
2007-06-18 11:05:00,153.69,153.78,153.69,153.77,5700.0,108.6636,108.7273,108.6636,108.7202,5700.0
2007-06-18 11:10:00,153.77,153.77,153.7,153.72,12600.0,108.7202,108.7202,108.6707,108.6848,12600.0
2007-06-18 11:15:00,153.72,153.92,153.72,153.89,17800.0,108.6848,108.8262,108.6848,108.805,17800.0
2007-06-18 11:20:00,153.91,154.0,153.91,153.92,14100.0,108.8192,108.8828,108.8192,108.8262,14100.0
2007-06-18 11:25:00,153.93,153.96,153.91,153.93,10900.0,108.8333,108.8545,108.8192,108.8333,10900.0
2007-06-18 11:30:00,153.95,153.95,153.9,153.92,4100.0,108.8475,108.8475,108.8121,108.8262,4100.0
2007-06-18 11:35:00,153.94,153.95,153.9,153.91,7200.0,108.8404,108.8475,108.8121,108.8192,7200.0
2007-06-18 11:40:00,153.93,153.99,153.92,153.99,21500.0,108.8333,108.8757,108.8262,108.8757,21500.0
2007-06-18 11:45:00,153.99,153.99,153.89,153.9,10500.0,108.8757,108.8757,108.805,108.8121,10500.0
2007-06-18 11:50:00,153.9,153.92,153.9,153.92,800.0,108.8121,108.8262,108.8121,108.8262,800.0
2007-06-18 11:55:00,153.92,153.97,153.92,153.93,3400.0,108.8262,108.8616,108.8262,108.8333,3400.0
2007-06-18 12:00:00,153.95,153.95,153.89,153.9,7300.0,108.8475,108.8475,108.805,108.8121,7300.0
2007-06-18 12:05:00,153.9,153.93,153.9,153.9,3000.0,108.8121,108.8333,108.8121,108.8121,3000.0
2007-06-18 12:10:00,153.88,153.92,153.87,153.89,4800.0,108.798,108.8262,108.7909,108.805,4800.0
2007-06-18 12:15:00,153.9,153.94,153.9,153.91,5300.0,108.8121,108.8404,108.8121,108.8192,5300.0
2007-06-18 12:20:00,153.9,153.93,153.86,153.86,2500.0,108.8121,108.8333,108.7838,108.7838,2500.0
2007-06-18 12:25:00,153.87,153.87,153.85,153.86,500.0,108.7909,108.7909,108.7767,108.7838,500.0
2007-06-18 12:30:00,153.84,153.9,153.84,153.89,6100.0,108.7697,108.8121,108.7697,108.805,6100.0
2007-06-18 12:35:00,153.89,153.93,153.87,153.93,8100.0,108.805,108.8333,108.7909,108.8333,8100.0
2007-06-18 12:40:00,153.93,154.05,153.93,154.03,6900.0,108.8333,108.9182,108.8333,108.904,6900.0
2007-06-18 12:45:00,154.02,154.04,154.0,154.03,2600.0,108.8969,108.9111,108.8828,108.904,2600.0
2007-06-18 12:50:00,154.02,154.08,154.01,154.06,5400.0,108.8969,108.9394,108.8899,108.9252,5400.0
2007-06-18 12:55:00,154.08,154.08,154.03,154.04,4600.0,108.9394,108.9394,108.904,108.9111,4600.0
2007-06-18 13:00:00,154.03,154.03,153.89,153.95,26500.0,108.904,108.904,108.805,108.8475,26500.0
2007-06-18 13:05:00,153.95,154.0,153.95,153.98,2700.0,108.8475,108.8828,108.8475,108.8687,2700.0
2007-06-18 13:10:00,153.95,154.04,153.95,154.04,6900.0,108.8475,108.9111,108.8475,108.9111,6900.0
2007-06-18 13:15:00,154.07,154.1,154.02,154.07,10600.0,108.9323,108.9535,108.8969,108.9323,10600.0
2007-06-18 13:20:00,154.06,154.06,153.99,154.02,6800.0,108.9252,108.9252,108.8757,108.8969,6800.0
2007-06-18 13:25:00,154.03,154.03,153.95,153.98,11100.0,108.904,108.904,108.8475,108.8687,11100.0
2007-06-18 13:30:00,153.98,154.05,153.98,153.99,12400.0,108.8687,108.9182,108.8687,108.8757,12400.0
2007-06-18 13:35:00,153.99,154.0,153.94,153.97,4400.0,108.8757,108.8828,108.8404,108.8616,4400.0
2007-06-18 13:40:00,153.91,153.91,153.84,153.86,11300.0,108.8192,108.8192,108.7697,108.7838,11300.0
2007-06-18 13:45:00,153.82,153.82,153.76,153.8,14400.0,108.7555,108.7555,108.7131,108.7414,14400.0
2007-06-18 13:50:00,153.77,153.82,153.77,153.82,9000.0,108.7202,108.7555,108.7202,108.7555,9000.0
2007-06-18 13:55:00,153.81,153.92,153.81,153.88,7200.0,108.7485,108.8262,108.7485,108.798,7200.0
2007-06-18 14:00:00,153.9,153.91,153.79,153.79,42300.0,108.8121,108.8192,108.7343,108.7343,42300.0
2007-06-18 14:05:00,153.79,153.88,153.74,153.84,35900.0,108.7343,108.798,108.699,108.7697,35900.0
2007-06-18 14:10:00,153.84,153.85,153.81,153.83,2800.0,108.7697,108.7767,108.7485,108.7626,2800.0
2007-06-18 14:15:00,153.83,153.9,153.82,153.89,5000.0,108.7626,108.8121,108.7555,108.805,5000.0
2007-06-18 14:20:00,153.88,153.89,153.85,153.88,11700.0,108.798,108.805,108.7767,108.798,11700.0
2007-06-18 14:25:00,153.88,154.01,153.86,153.95,11500.0,108.798,108.8899,108.7838,108.8475,11500.0
2007-06-18 14:30:00,153.96,153.98,153.89,153.89,6500.0,108.8545,108.8687,108.805,108.805,6500.0
2007-06-18 14:35:00,153.9,153.95,153.89,153.95,4700.0,108.8121,108.8475,108.805,108.8475,4700.0
2007-06-18 14:40:00,153.95,153.95,153.86,153.9,5000.0,108.8475,108.8475,108.7838,108.8121,5000.0
2007-06-18 14:45:00,153.89,153.94,153.89,153.89,17200.0,108.805,108.8404,108.805,108.805,17200.0
2007-06-18 14:50:00,153.9,153.9,153.85,153.85,26500.0,108.8121,108.8121,108.7767,108.7767,26500.0
2007-06-18 14:55:00,153.83,153.93,153.78,153.93,7500.0,108.7626,108.8333,108.7273,108.8333,7500.0
2007-06-18 15:00:00,153.92,153.97,153.88,153.95,9800.0,108.8262,108.8616,108.798,108.8475,9800.0
2007-06-18 15:05:00,153.97,153.97,153.92,153.95,6000.0,108.8616,108.8616,108.8262,108.8475,6000.0
2007-06-18 15:10:00,153.93,153.97,153.87,153.9,18200.0,108.8333,108.8616,108.7909,108.8121,18200.0
2007-06-18 15:15:00,153.89,153.89,153.85,153.86,2800.0,108.805,108.805,108.7767,108.7838,2800.0
2007-06-18 15:20:00,153.86,153.88,153.83,153.88,6400.0,108.7838,108.798,108.7626,108.798,6400.0
2007-06-18 15:25:00,153.88,153.88,153.78,153.83,8100.0,108.798,108.798,108.7273,108.7626,8100.0
2007-06-18 15:30:00,153.82,153.85,153.78,153.82,13000.0,108.7555,108.7767,108.7273,108.7555,13000.0
2007-06-18 15:35:00,153.84,153.88,153.83,153.85,25900.0,108.7697,108.798,108.7626,108.7767,25900.0
2007-06-18 15:40:00,153.85,153.9,153.83,153.9,27800.0,108.7767,108.8121,108.7626,108.8121,27800.0
2007-06-18 15:45:00,153.88,153.88,153.83,153.84,19000.0,108.798,108.798,108.7626,108.7697,19000.0
2007-06-18 15:50:00,153.83,153.83,153.73,153.73,17000.0,108.7626,108.7626,108.6919,108.6919,17000.0
2007-06-18 15:55:00,153.73,153.75,153.71,153.74,13700.0,108.6919,108.706,108.6778,108.699,13700.0
2007-06-18 16:00:00,153.74,153.74,153.74,153.74,0.0,108.699,108.699,108.699,108.699,0.0
2007-06-18 16:05:00,153.78,153.78,153.78,153.78,10000.0,108.7273,108.7273,108.7273,108.7273,10000.0
2007-06-18 16:10:00,153.78,153.79,153.78,153.79,200.0,108.7273,108.7343,108.7273,108.7343,200.0
2007-06-19 09:30:00,153.6,153.6,153.49,153.54,25000.0,108.6,108.6,108.5222,108.5576,25000.0
2007-06-19 09:35:00,153.55,153.55,153.49,153.49,2000.0,108.5646,108.5646,108.5222,108.5222,2000.0
2007-06-19 09:40:00,153.49,153.55,153.43,153.49,19300.0,108.5222,108.5646,108.4798,108.5222,19300.0
2007-06-19 09:45:00,153.52,153.53,153.33,153.33,23700.0,108.5434,108.5505,108.4091,108.4091,23700.0
2007-06-19 09:50:00,153.35,153.41,153.24,153.38,22600.0,108.4232,108.4657,108.3455,108.4444,22600.0
2007-06-19 09:55:00,153.37,153.43,153.31,153.42,15900.0,108.4374,108.4798,108.395,108.4727,15900.0
2007-06-19 10:00:00,153.39,153.46,153.36,153.42,15500.0,108.4515,108.501,108.4303,108.4727,15500.0
2007-06-19 10:05:00,153.45,153.46,153.37,153.37,10100.0,108.4939,108.501,108.4374,108.4374,10100.0
2007-06-19 10:10:00,153.36,153.4,153.29,153.29,14900.0,108.4303,108.4586,108.3808,108.3808,14900.0
2007-06-19 10:15:00,153.29,153.44,153.29,153.42,12200.0,108.3808,108.4869,108.3808,108.4727,12200.0
2007-06-19 10:20:00,153.43,153.63,153.42,153.57,33700.0,108.4798,108.6212,108.4727,108.5788,33700.0
2007-06-19 10:25:00,153.57,153.58,153.52,153.57,7700.0,108.5788,108.5858,108.5434,108.5788,7700.0
2007-06-19 10:30:00,153.62,153.75,153.62,153.72,27200.0,108.6141,108.706,108.6141,108.6848,27200.0
2007-06-19 10:35:00,153.74,153.8,153.64,153.68,20800.0,108.699,108.7414,108.6283,108.6566,20800.0
2007-06-19 10:40:00,153.68,153.72,153.64,153.65,16700.0,108.6566,108.6848,108.6283,108.6353,16700.0
2007-06-19 10:45:00,153.68,153.78,153.65,153.68,28500.0,108.6566,108.7273,108.6353,108.6566,28500.0
2007-06-19 10:50:00,153.7,153.73,153.66,153.67,3900.0,108.6707,108.6919,108.6424,108.6495,3900.0
2007-06-19 10:55:00,153.7,153.79,153.7,153.74,24200.0,108.6707,108.7343,108.6707,108.699,24200.0
2007-06-19 11:00:00,153.74,153.74,153.64,153.64,23200.0,108.699,108.699,108.6283,108.6283,23200.0
2007-06-19 11:05:00,153.65,153.67,153.6,153.64,8200.0,108.6353,108.6495,108.6,108.6283,8200.0
2007-06-19 11:10:00,153.62,153.71,153.43,153.66,14600.0,108.6141,108.6778,108.4798,108.6424,14600.0
2007-06-19 11:15:00,153.69,153.72,153.64,153.69,19000.0,108.6636,108.6848,108.6283,108.6636,19000.0
2007-06-19 11:20:00,153.7,153.7,153.43,153.67,10000.0,108.6707,108.6707,108.4798,108.6495,10000.0
2007-06-19 11:25:00,153.67,153.67,153.5,153.51,22300.0,108.6495,108.6495,108.5293,108.5364,22300.0
2007-06-19 11:30:00,153.54,153.54,153.42,153.48,12800.0,108.5576,108.5576,108.4727,108.5151,12800.0
2007-06-19 11:35:00,153.48,153.5,153.43,153.48,6800.0,108.5151,108.5293,108.4798,108.5151,6800.0
2007-06-19 11:40:00,153.5,153.5,153.46,153.49,2500.0,108.5293,108.5293,108.501,108.5222,2500.0
2007-06-19 11:45:00,153.49,153.54,153.48,153.53,12500.0,108.5222,108.5576,108.5151,108.5505,12500.0
2007-06-19 11:50:00,153.54,153.64,153.54,153.63,12700.0,108.5576,108.6283,108.5576,108.6212,12700.0
2007-06-19 11:55:00,153.61,153.68,153.6,153.67,3900.0,108.6071,108.6566,108.6,108.6495,3900.0
2007-06-19 12:00:00,153.69,153.88,153.69,153.88,64700.0,108.6636,108.798,108.6636,108.798,64700.0
2007-06-19 12:05:00,153.89,154.06,153.89,154.03,582800.0,108.805,108.9252,108.805,108.904,582800.0
2007-06-19 12:10:00,154.03,154.12,153.95,154.12,63400.0,108.904,108.9676,108.8475,108.9676,63400.0
2007-06-19 12:15:00,154.11,154.14,154.0,154.01,36200.0,108.9606,108.9818,108.8828,108.8899,36200.0
2007-06-19 12:20:00,154.02,154.03,153.99,154.01,14800.0,108.8969,108.904,108.8757,108.8899,14800.0
2007-06-19 12:25:00,154.02,154.02,153.97,153.97,3500.0,108.8969,108.8969,108.8616,108.8616,3500.0
2007-06-19 12:30:00,153.97,153.97,153.94,153.96,18300.0,108.8616,108.8616,108.8404,108.8545,18300.0
2007-06-19 12:35:00,154.0,154.02,153.96,153.98,43000.0,108.8828,108.8969,108.8545,108.8687,43000.0
2007-06-19 12:40:00,153.98,154.0,153.98,153.99,1900.0,108.8687,108.8828,108.8687,108.8757,1900.0
2007-06-19 12:45:00,154.0,154.06,154.0,154.05,12300.0,108.8828,108.9252,108.8828,108.9182,12300.0
2007-06-19 12:50:00,154.06,154.15,154.06,154.1,20600.0,108.9252,108.9889,108.9252,108.9535,20600.0
2007-06-19 12:55:00,154.09,154.11,154.09,154.09,1200.0,108.9464,108.9606,108.9464,108.9464,1200.0
2007-06-19 13:00:00,154.04,154.04,153.99,153.99,800.0,108.9111,108.9111,108.8757,108.8757,800.0
2007-06-19 13:05:00,153.98,154.01,153.98,154.01,3000.0,108.8687,108.8899,108.8687,108.8899,3000.0
2007-06-19 13:10:00,154.0,154.04,153.99,154.04,18000.0,108.8828,108.9111,108.8757,108.9111,18000.0
2007-06-19 13:15:00,154.06,154.07,154.02,154.05,12400.0,108.9252,108.9323,108.8969,108.9182,12400.0
2007-06-19 13:20:00,154.09,154.26,154.08,154.1,282800.0,108.9464,109.0666,108.9394,108.9535,282800.0
2007-06-19 13:25:00,154.12,154.14,154.01,154.01,30000.0,108.9676,108.9818,108.8899,108.8899,30000.0
2007-06-19 13:30:00,154.04,154.05,153.97,153.97,15000.0,108.9111,108.9182,108.8616,108.8616,15000.0
2007-06-19 13:35:00,153.98,153.98,153.89,153.9,36500.0,108.8687,108.8687,108.805,108.8121,36500.0
2007-06-19 13:40:00,153.92,153.99,153.92,153.96,19600.0,108.8262,108.8757,108.8262,108.8545,19600.0
2007-06-19 13:45:00,153.97,153.97,153.9,153.94,7000.0,108.8616,108.8616,108.8121,108.8404,7000.0
2007-06-19 13:50:00,153.93,153.94,153.83,153.83,12900.0,108.8333,108.8404,108.7626,108.7626,12900.0
2007-06-19 13:55:00,153.85,153.91,153.85,153.85,55800.0,108.7767,108.8192,108.7767,108.7767,55800.0
2007-06-19 14:00:00,153.86,153.86,153.69,153.7,31400.0,108.7838,108.7838,108.6636,108.6707,31400.0
2007-06-19 14:05:00,153.7,153.77,153.69,153.74,65800.0,108.6707,108.7202,108.6636,108.699,65800.0
2007-06-19 14:10:00,153.74,153.87,153.74,153.85,39400.0,108.699,108.7909,108.699,108.7767,39400.0
2007-06-19 14:15:00,153.84,153.87,153.83,153.84,19300.0,108.7697,108.7909,108.7626,108.7697,19300.0
2007-06-19 14:20:00,153.79,153.81,153.73,153.78,10600.0,108.7343,108.7485,108.6919,108.7273,10600.0
2007-06-19 14:25:00,153.82,153.83,153.75,153.78,49100.0,108.7555,108.7626,108.706,108.7273,49100.0
2007-06-19 14:30:00,153.77,153.77,153.59,153.71,42600.0,108.7202,108.7202,108.5929,108.6778,42600.0
2007-06-19 14:35:00,153.69,153.79,153.65,153.72,46200.0,108.6636,108.7343,108.6353,108.6848,46200.0
2007-06-19 14:40:00,153.72,153.77,153.7,153.7,3600.0,108.6848,108.7202,108.6707,108.6707,3600.0
2007-06-19 14:45:00,153.72,153.75,153.72,153.74,11800.0,108.6848,108.706,108.6848,108.699,11800.0
2007-06-19 14:50:00,153.74,153.75,153.66,153.75,15300.0,108.699,108.706,108.6424,108.706,15300.0
2007-06-19 14:55:00,153.75,153.8,153.74,153.76,37900.0,108.706,108.7414,108.699,108.7131,37900.0
2007-06-19 15:00:00,153.78,153.81,153.67,153.78,47500.0,108.7273,108.7485,108.6495,108.7273,47500.0
2007-06-19 15:05:00,153.73,153.97,153.72,153.97,44800.0,108.6919,108.8616,108.6848,108.8616,44800.0
2007-06-19 15:10:00,153.95,153.95,153.89,153.93,54400.0,108.8475,108.8475,108.805,108.8333,54400.0
2007-06-19 15:15:00,153.93,153.97,153.9,153.97,21100.0,108.8333,108.8616,108.8121,108.8616,21100.0
2007-06-19 15:20:00,153.95,154.03,153.91,153.99,21900.0,108.8475,108.904,108.8192,108.8757,21900.0
2007-06-19 15:25:00,153.95,153.98,153.89,153.96,16000.0,108.8475,108.8687,108.805,108.8545,16000.0
2007-06-19 15:30:00,153.93,154.03,153.9,154.02,9800.0,108.8333,108.904,108.8121,108.8969,9800.0
2007-06-19 15:35:00,153.99,154.07,153.96,154.06,8700.0,108.8757,108.9323,108.8545,108.9252,8700.0
2007-06-19 15:40:00,154.07,154.14,154.05,154.11,14300.0,108.9323,108.9818,108.9182,108.9606,14300.0
2007-06-19 15:45:00,154.09,154.13,154.09,154.12,12700.0,108.9464,108.9747,108.9464,108.9676,12700.0
2007-06-19 15:50:00,154.13,154.13,154.04,154.05,27200.0,108.9747,108.9747,108.9111,108.9182,27200.0
2007-06-19 15:55:00,154.06,154.09,153.98,154.05,26200.0,108.9252,108.9464,108.8687,108.9182,26200.0
2007-06-19 16:00:00,154.05,154.05,154.05,154.05,1900.0,108.9182,108.9182,108.9182,108.9182,1900.0
2007-06-19 16:05:00,154.01,154.06,154.01,154.06,3000.0,108.8899,108.9252,108.8899,108.9252,3000.0
2007-06-19 16:10:00,154.01,154.08,153.99,154.08,2400.0,108.8899,108.9394,108.8757,108.9394,2400.0
2007-06-20 09:30:00,154.57,154.57,154.31,154.31,35700.0,109.2858,109.2858,109.102,109.102,35700.0
2007-06-20 09:35:00,154.31,154.35,154.21,154.27,40500.0,109.102,109.1303,109.0313,109.0737,40500.0
2007-06-20 09:40:00,154.26,154.36,154.25,154.27,15400.0,109.0666,109.1373,109.0596,109.0737,15400.0
2007-06-20 09:45:00,154.26,154.27,153.99,154.0,580400.0,109.0666,109.0737,108.8757,108.8828,580400.0
2007-06-20 09:50:00,154.0,154.06,153.92,154.03,167700.0,108.8828,108.9252,108.8262,108.904,167700.0
2007-06-20 09:55:00,154.03,154.11,153.87,153.88,91900.0,108.904,108.9606,108.7909,108.798,91900.0
2007-06-20 10:00:00,153.88,153.88,153.61,153.61,93700.0,108.798,108.798,108.6071,108.6071,93700.0
2007-06-20 10:05:00,153.61,153.79,153.6,153.77,73800.0,108.6071,108.7343,108.6,108.7202,73800.0
2007-06-20 10:10:00,153.79,153.8,153.71,153.77,69300.0,108.7343,108.7414,108.6778,108.7202,69300.0
2007-06-20 10:15:00,153.8,153.86,153.77,153.86,24100.0,108.7414,108.7838,108.7202,108.7838,24100.0
2007-06-20 10:20:00,153.86,153.89,153.81,153.81,34500.0,108.7838,108.805,108.7485,108.7485,34500.0
2007-06-20 10:25:00,153.79,153.93,153.75,153.93,51100.0,108.7343,108.8333,108.706,108.8333,51100.0
2007-06-20 10:30:00,153.93,154.21,153.93,154.21,52900.0,108.8333,109.0313,108.8333,109.0313,52900.0
2007-06-20 10:35:00,154.13,154.17,154.1,154.15,37100.0,108.9747,109.003,108.9535,108.9889,37100.0
2007-06-20 10:40:00,154.14,154.31,154.14,154.26,20700.0,108.9818,109.102,108.9818,109.0666,20700.0
2007-06-20 10:45:00,154.22,154.22,154.16,154.18,20500.0,109.0383,109.0383,108.9959,109.0101,20500.0
2007-06-20 10:50:00,154.16,154.17,154.06,154.08,21100.0,108.9959,109.003,108.9252,108.9394,21100.0
2007-06-20 10:55:00,154.09,154.21,154.09,154.21,11200.0,108.9464,109.0313,108.9464,109.0313,11200.0
2007-06-20 11:00:00,154.16,154.16,154.06,154.07,9800.0,108.9959,108.9959,108.9252,108.9323,9800.0
2007-06-20 11:05:00,154.07,154.11,154.0,154.04,66400.0,108.9323,108.9606,108.8828,108.9111,66400.0
2007-06-20 11:10:00,154.02,154.1,153.84,153.88,26200.0,108.8969,108.9535,108.7697,108.798,26200.0
2007-06-20 11:15:00,153.91,153.95,153.89,153.94,8100.0,108.8192,108.8475,108.805,108.8404,8100.0
2007-06-20 11:20:00,153.95,153.98,153.93,153.93,8200.0,108.8475,108.8687,108.8333,108.8333,8200.0
2007-06-20 11:25:00,153.93,154.07,153.89,154.04,17200.0,108.8333,108.9323,108.805,108.9111,17200.0
2007-06-20 11:30:00,154.02,154.04,153.91,153.92,23500.0,108.8969,108.9111,108.8192,108.8262,23500.0
2007-06-20 11:35:00,153.91,153.96,153.71,153.75,117900.0,108.8192,108.8545,108.6778,108.706,117900.0
2007-06-20 11:40:00,153.76,153.76,153.66,153.73,17500.0,108.7131,108.7131,108.6424,108.6919,17500.0
2007-06-20 11:45:00,153.75,153.84,153.72,153.83,20300.0,108.706,108.7697,108.6848,108.7626,20300.0
2007-06-20 11:50:00,153.82,153.82,153.79,153.82,12900.0,108.7555,108.7555,108.7343,108.7555,12900.0
2007-06-20 11:55:00,153.81,153.81,153.6,153.75,63500.0,108.7485,108.7485,108.6,108.706,63500.0
2007-06-20 12:00:00,153.74,153.74,153.56,153.56,166000.0,108.699,108.699,108.5717,108.5717,166000.0
2007-06-20 12:05:00,153.55,153.61,153.48,153.56,62100.0,108.5646,108.6071,108.5151,108.5717,62100.0
2007-06-20 12:10:00,153.57,153.69,153.49,153.65,16400.0,108.5788,108.6636,108.5222,108.6353,16400.0
2007-06-20 12:15:00,153.67,153.77,153.66,153.72,32400.0,108.6495,108.7202,108.6424,108.6848,32400.0
2007-06-20 12:20:00,153.75,153.83,153.71,153.71,19200.0,108.706,108.7626,108.6778,108.6778,19200.0
2007-06-20 12:25:00,153.72,153.76,153.72,153.76,1400.0,108.6848,108.7131,108.6848,108.7131,1400.0
2007-06-20 12:30:00,153.75,153.76,153.71,153.75,67800.0,108.706,108.7131,108.6778,108.706,67800.0
2007-06-20 12:35:00,153.78,153.84,153.78,153.81,31200.0,108.7273,108.7697,108.7273,108.7485,31200.0
2007-06-20 12:40:00,153.75,153.78,153.73,153.78,9300.0,108.706,108.7273,108.6919,108.7273,9300.0
2007-06-20 12:45:00,153.72,153.79,153.72,153.79,800.0,108.6848,108.7343,108.6848,108.7343,800.0
2007-06-20 12:50:00,153.79,153.79,153.75,153.76,1100.0,108.7343,108.7343,108.706,108.7131,1100.0
2007-06-20 12:55:00,153.74,153.75,153.7,153.72,87100.0,108.699,108.706,108.6707,108.6848,87100.0
2007-06-20 13:00:00,153.71,153.72,153.65,153.69,48000.0,108.6778,108.6848,108.6353,108.6636,48000.0
2007-06-20 13:05:00,153.7,153.71,153.5,153.5,23000.0,108.6707,108.6778,108.5293,108.5293,23000.0
2007-06-20 13:10:00,153.5,153.58,153.24,153.28,56900.0,108.5293,108.5858,108.3455,108.3737,56900.0
2007-06-20 13:15:00,153.28,153.4,153.28,153.3,10500.0,108.3737,108.4586,108.3737,108.3879,10500.0
2007-06-20 13:20:00,153.35,153.37,153.08,153.17,37000.0,108.4232,108.4374,108.2323,108.296,37000.0
2007-06-20 13:25:00,153.17,153.25,153.11,153.24,24200.0,108.296,108.3525,108.2535,108.3455,24200.0
2007-06-20 13:30:00,153.27,153.36,153.24,153.32,13700.0,108.3667,108.4303,108.3455,108.402,13700.0
2007-06-20 13:35:00,153.3,153.41,153.26,153.34,62900.0,108.3879,108.4657,108.3596,108.4162,62900.0
2007-06-20 13:40:00,153.33,153.34,153.2,153.25,10400.0,108.4091,108.4162,108.3172,108.3525,10400.0
2007-06-20 13:45:00,153.26,153.35,153.25,153.35,5900.0,108.3596,108.4232,108.3525,108.4232,5900.0
2007-06-20 13:50:00,153.32,153.38,153.3,153.32,14200.0,108.402,108.4444,108.3879,108.402,14200.0
2007-06-20 13:55:00,153.32,153.39,153.26,153.31,40400.0,108.402,108.4515,108.3596,108.395,40400.0
2007-06-20 14:00:00,153.31,153.37,153.26,153.36,27100.0,108.395,108.4374,108.3596,108.4303,27100.0
2007-06-20 14:05:00,153.36,153.58,153.36,153.57,31400.0,108.4303,108.5858,108.4303,108.5788,31400.0
2007-06-20 14:10:00,153.57,153.57,153.44,153.45,8000.0,108.5788,108.5788,108.4869,108.4939,8000.0
2007-06-20 14:15:00,153.43,153.49,153.36,153.38,18600.0,108.4798,108.5222,108.4303,108.4444,18600.0
2007-06-20 14:20:00,153.35,153.36,153.06,153.18,85900.0,108.4232,108.4303,108.2182,108.303,85900.0
2007-06-20 14:25:00,153.15,153.16,152.94,153.09,253900.0,108.2818,108.2889,108.1333,108.2394,253900.0
2007-06-20 14:30:00,153.11,153.19,153.06,153.18,26200.0,108.2535,108.3101,108.2182,108.303,26200.0
2007-06-20 14:35:00,153.12,153.12,152.84,152.93,160600.0,108.2606,108.2606,108.0626,108.1263,160600.0
2007-06-20 14:40:00,152.96,153.03,152.86,152.97,72200.0,108.1475,108.197,108.0768,108.1546,72200.0
2007-06-20 14:45:00,152.95,153.12,152.92,153.1,62500.0,108.1404,108.2606,108.1192,108.2465,62500.0
2007-06-20 14:50:00,153.1,153.12,153.06,153.12,6900.0,108.2465,108.2606,108.2182,108.2606,6900.0
2007-06-20 14:55:00,153.12,153.12,153.0,153.1,19200.0,108.2606,108.2606,108.1758,108.2465,19200.0
2007-06-20 15:00:00,153.07,153.07,152.76,152.84,156600.0,108.2253,108.2253,108.0061,108.0626,156600.0
2007-06-20 15:05:00,152.82,152.9,152.71,152.84,36100.0,108.0485,108.1051,107.9707,108.0626,36100.0
2007-06-20 15:10:00,152.84,152.88,152.72,152.78,38600.0,108.0626,108.0909,107.9778,108.0202,38600.0
2007-06-20 15:15:00,152.79,152.87,152.73,152.73,99100.0,108.0273,108.0839,107.9849,107.9849,99100.0
2007-06-20 15:20:00,152.73,152.81,152.58,152.6,153100.0,107.9849,108.0414,107.8788,107.893,153100.0
2007-06-20 15:25:00,152.63,152.77,152.54,152.64,55000.0,107.9142,108.0132,107.8505,107.9212,55000.0
2007-06-20 15:30:00,152.63,152.66,152.46,152.52,79800.0,107.9142,107.9354,107.794,107.8364,79800.0
2007-06-20 15:35:00,152.5,152.5,152.16,152.27,154100.0,107.8223,107.8223,107.5819,107.6596,154100.0
2007-06-20 15:40:00,152.24,152.35,152.18,152.35,63200.0,107.6384,107.7162,107.596,107.7162,63200.0
2007-06-20 15:45:00,152.35,152.37,152.14,152.14,171500.0,107.7162,107.7303,107.5677,107.5677,171500.0
2007-06-20 15:50:00,152.11,152.22,152.05,152.05,66700.0,107.5465,107.6243,107.5041,107.5041,66700.0
2007-06-20 15:55:00,152.04,152.05,151.87,151.87,149700.0,107.497,107.5041,107.3768,107.3768,149700.0
2007-06-20 16:00:00,151.92,151.96,151.92,151.95,52300.0,107.4122,107.4405,107.4122,107.4334,52300.0
2007-06-20 16:05:00,151.95,151.95,151.95,151.95,0.0,107.4334,107.4334,107.4334,107.4334,0.0
2007-06-20 16:10:00,151.95,151.95,151.95,151.95,0.0,107.4334,107.4334,107.4334,107.4334,0.0
2007-06-21 09:30:00,151.9,152.13,151.9,152.1,15500.0,107.398,107.5607,107.398,107.5394,15500.0
2007-06-21 09:35:00,152.1,152.14,151.73,151.78,61000.0,107.5394,107.5677,107.2778,107.3132,61000.0
2007-06-21 09:40:00,151.77,151.81,151.64,151.64,29500.0,107.3061,107.3344,107.2142,107.2142,29500.0
2007-06-21 09:45:00,151.63,151.71,151.57,151.66,29700.0,107.2071,107.2637,107.1647,107.2283,29700.0
2007-06-21 09:50:00,151.65,151.76,151.62,151.69,26000.0,107.2213,107.2991,107.2001,107.2496,26000.0
2007-06-21 09:55:00,151.67,151.67,151.23,151.23,92100.0,107.2354,107.2354,106.9243,106.9243,92100.0
2007-06-21 10:00:00,151.25,151.44,151.11,151.25,86400.0,106.9385,107.0728,106.8395,106.9385,86400.0
2007-06-21 10:05:00,151.28,151.44,151.25,151.44,78800.0,106.9597,107.0728,106.9385,107.0728,78800.0
2007-06-21 10:10:00,151.45,151.57,151.44,151.52,85800.0,107.0799,107.1647,107.0728,107.1294,85800.0
2007-06-21 10:15:00,151.49,152.07,151.49,152.07,106200.0,107.1082,107.5182,107.1082,107.5182,106200.0
2007-06-21 10:20:00,152.07,152.23,151.91,152.1,104000.0,107.5182,107.6314,107.4051,107.5394,104000.0
2007-06-21 10:25:00,152.11,152.33,152.08,152.11,48300.0,107.5465,107.7021,107.5253,107.5465,48300.0
2007-06-21 10:30:00,152.09,152.18,151.83,151.84,79300.0,107.5324,107.596,107.3485,107.3556,79300.0
2007-06-21 10:35:00,151.86,152.05,151.83,152.0,117200.0,107.3698,107.5041,107.3485,107.4687,117200.0
2007-06-21 10:40:00,152.03,152.33,151.95,152.12,68400.0,107.49,107.7021,107.4334,107.5536,68400.0
2007-06-21 10:45:00,152.07,152.27,152.0,152.2,41800.0,107.5182,107.6596,107.4687,107.6101,41800.0
2007-06-21 10:50:00,152.21,152.49,152.2,152.36,55300.0,107.6172,107.8152,107.6101,107.7233,55300.0
2007-06-21 10:55:00,152.42,152.58,152.41,152.44,40000.0,107.7657,107.8788,107.7586,107.7798,40000.0
2007-06-21 11:00:00,152.46,152.57,152.46,152.48,104800.0,107.794,107.8717,107.794,107.8081,104800.0
2007-06-21 11:05:00,152.49,152.51,152.26,152.26,41900.0,107.8152,107.8293,107.6526,107.6526,41900.0
2007-06-21 11:10:00,152.24,152.34,152.18,152.23,77500.0,107.6384,107.7091,107.596,107.6314,77500.0
2007-06-21 11:15:00,152.23,152.42,152.16,152.39,100100.0,107.6314,107.7657,107.5819,107.7445,100100.0
2007-06-21 11:20:00,152.4,152.44,152.25,152.25,65900.0,107.7516,107.7798,107.6455,107.6455,65900.0
2007-06-21 11:25:00,152.25,152.32,152.16,152.24,73800.0,107.6455,107.695,107.5819,107.6384,73800.0
2007-06-21 11:30:00,152.22,152.22,152.12,152.15,97800.0,107.6243,107.6243,107.5536,107.5748,97800.0
2007-06-21 11:35:00,152.15,152.16,151.93,151.96,55400.0,107.5748,107.5819,107.4192,107.4405,55400.0
2007-06-21 11:40:00,151.94,152.0,151.87,151.9,54000.0,107.4263,107.4687,107.3768,107.398,54000.0
2007-06-21 11:45:00,151.98,152.03,151.94,151.98,26500.0,107.4546,107.49,107.4263,107.4546,26500.0
2007-06-21 11:50:00,151.95,151.95,151.73,151.78,29700.0,107.4334,107.4334,107.2778,107.3132,29700.0
2007-06-21 11:55:00,151.76,151.89,151.76,151.89,8900.0,107.2991,107.391,107.2991,107.391,8900.0
2007-06-21 12:00:00,151.91,152.23,151.91,152.13,90000.0,107.4051,107.6314,107.4051,107.5607,90000.0
2007-06-21 12:05:00,152.14,152.18,151.95,152.02,32600.0,107.5677,107.596,107.4334,107.4829,32600.0
2007-06-21 12:10:00,152.04,152.13,151.92,151.98,38700.0,107.497,107.5607,107.4122,107.4546,38700.0
2007-06-21 12:15:00,151.92,151.92,151.77,151.77,47200.0,107.4122,107.4122,107.3061,107.3061,47200.0
2007-06-21 12:20:00,151.76,151.86,151.65,151.83,130100.0,107.2991,107.3698,107.2213,107.3485,130100.0
2007-06-21 12:25:00,151.82,151.93,151.76,151.86,19700.0,107.3415,107.4192,107.2991,107.3698,19700.0
2007-06-21 12:30:00,151.86,151.86,151.65,151.81,30300.0,107.3698,107.3698,107.2213,107.3344,30300.0
2007-06-21 12:35:00,151.78,151.95,151.73,151.93,34700.0,107.3132,107.4334,107.2778,107.4192,34700.0
2007-06-21 12:40:00,151.94,152.11,151.81,152.07,63000.0,107.4263,107.5465,107.3344,107.5182,63000.0
2007-06-21 12:45:00,152.07,152.18,152.06,152.11,44800.0,107.5182,107.596,107.5112,107.5465,44800.0
2007-06-21 12:50:00,152.1,152.13,151.97,151.97,27900.0,107.5394,107.5607,107.4475,107.4475,27900.0
2007-06-21 12:55:00,151.94,152.05,151.94,152.0,14500.0,107.4263,107.5041,107.4263,107.4687,14500.0
2007-06-21 13:00:00,152.01,152.13,152.01,152.08,25700.0,107.4758,107.5607,107.4758,107.5253,25700.0
2007-06-21 13:05:00,152.08,152.42,152.08,152.4,34300.0,107.5253,107.7657,107.5253,107.7516,34300.0
2007-06-21 13:10:00,152.41,152.45,152.3,152.39,26600.0,107.7586,107.7869,107.6808,107.7445,26600.0
2007-06-21 13:15:00,152.38,152.6,152.38,152.54,50700.0,107.7374,107.893,107.7374,107.8505,50700.0
2007-06-21 13:20:00,152.53,152.56,152.39,152.39,109800.0,107.8435,107.8647,107.7445,107.7445,109800.0
2007-06-21 13:25:00,152.41,152.6,152.41,152.6,32800.0,107.7586,107.893,107.7586,107.893,32800.0
2007-06-21 13:30:00,152.62,152.75,152.62,152.75,52200.0,107.9071,107.999,107.9071,107.999,52200.0
2007-06-21 13:35:00,152.74,152.82,152.73,152.74,39600.0,107.9919,108.0485,107.9849,107.9919,39600.0
2007-06-21 13:40:00,152.74,152.89,152.74,152.88,33700.0,107.9919,108.098,107.9919,108.0909,33700.0
2007-06-21 13:45:00,152.91,152.91,152.81,152.84,12000.0,108.1121,108.1121,108.0414,108.0626,12000.0
2007-06-21 13:50:00,152.82,152.84,152.74,152.8,25900.0,108.0485,108.0626,107.9919,108.0344,25900.0
2007-06-21 13:55:00,152.8,152.93,152.78,152.91,35800.0,108.0344,108.1263,108.0202,108.1121,35800.0
2007-06-21 14:00:00,152.94,152.96,152.75,152.78,33000.0,108.1333,108.1475,107.999,108.0202,33000.0
2007-06-21 14:05:00,152.75,152.8,152.72,152.73,55600.0,107.999,108.0344,107.9778,107.9849,55600.0
2007-06-21 14:10:00,152.73,152.74,152.64,152.74,23100.0,107.9849,107.9919,107.9212,107.9919,23100.0
2007-06-21 14:15:00,152.73,152.85,152.73,152.85,13800.0,107.9849,108.0697,107.9849,108.0697,13800.0
2007-06-21 14:20:00,152.85,152.87,152.78,152.79,6800.0,108.0697,108.0839,108.0202,108.0273,6800.0
2007-06-21 14:25:00,152.77,152.8,152.62,152.65,47100.0,108.0132,108.0344,107.9071,107.9283,47100.0
2007-06-21 14:30:00,152.64,152.65,152.4,152.47,40800.0,107.9212,107.9283,107.7516,107.801,40800.0
2007-06-21 14:35:00,152.48,152.6,152.38,152.38,36900.0,107.8081,107.893,107.7374,107.7374,36900.0
2007-06-21 14:40:00,152.39,152.55,152.39,152.5,24100.0,107.7445,107.8576,107.7445,107.8223,24100.0
2007-06-21 14:45:00,152.45,152.45,152.26,152.27,46500.0,107.7869,107.7869,107.6526,107.6596,46500.0
2007-06-21 14:50:00,152.3,152.55,152.29,152.44,35800.0,107.6808,107.8576,107.6738,107.7798,35800.0
2007-06-21 14:55:00,152.44,152.6,152.44,152.53,24100.0,107.7798,107.893,107.7798,107.8435,24100.0
2007-06-21 15:00:00,152.56,152.7,152.55,152.65,66400.0,107.8647,107.9637,107.8576,107.9283,66400.0
2007-06-21 15:05:00,152.66,152.66,152.53,152.61,22600.0,107.9354,107.9354,107.8435,107.9,22600.0
2007-06-21 15:10:00,152.61,152.61,152.46,152.49,23200.0,107.9,107.9,107.794,107.8152,23200.0
2007-06-21 15:15:00,152.52,152.72,152.52,152.61,14900.0,107.8364,107.9778,107.8364,107.9,14900.0
2007-06-21 15:20:00,152.58,152.7,152.57,152.7,6500.0,107.8788,107.9637,107.8717,107.9637,6500.0
2007-06-21 15:25:00,152.71,152.71,152.62,152.68,21000.0,107.9707,107.9707,107.9071,107.9495,21000.0
2007-06-21 15:30:00,152.7,152.8,152.7,152.73,28000.0,107.9637,108.0344,107.9637,107.9849,28000.0
2007-06-21 15:35:00,152.74,152.83,152.72,152.82,16300.0,107.9919,108.0556,107.9778,108.0485,16300.0
2007-06-21 15:40:00,152.8,152.88,152.76,152.77,79800.0,108.0344,108.0909,108.0061,108.0132,79800.0
2007-06-21 15:45:00,152.76,152.77,152.68,152.68,54900.0,108.0061,108.0132,107.9495,107.9495,54900.0
2007-06-21 15:50:00,152.7,152.79,152.66,152.78,79300.0,107.9637,108.0273,107.9354,108.0202,79300.0
2007-06-21 15:55:00,152.78,152.88,152.75,152.83,63600.0,108.0202,108.0909,107.999,108.0556,63600.0
2007-06-21 16:00:00,152.81,152.84,152.79,152.83,27200.0,108.0414,108.0626,108.0273,108.0556,27200.0
2007-06-21 16:05:00,152.84,152.85,152.81,152.81,42400.0,108.0626,108.0697,108.0414,108.0414,42400.0
2007-06-21 16:10:00,152.76,152.79,152.74,152.74,45000.0,108.0061,108.0273,107.9919,107.9919,45000.0
2007-06-22 09:30:00,152.32,152.34,152.15,152.34,25200.0,107.695,107.7091,107.5748,107.7091,25200.0
2007-06-22 09:35:00,152.31,152.6,152.27,152.55,33700.0,107.6879,107.893,107.6596,107.8576,33700.0
2007-06-22 09:40:00,152.54,152.54,152.2,152.23,30500.0,107.8505,107.8505,107.6101,107.6314,30500.0
2007-06-22 09:45:00,152.22,152.22,151.96,152.12,45500.0,107.6243,107.6243,107.4405,107.5536,45500.0
2007-06-22 09:50:00,152.14,152.28,152.12,152.22,38100.0,107.5677,107.6667,107.5536,107.6243,38100.0
2007-06-22 09:55:00,152.22,152.43,152.16,152.34,14600.0,107.6243,107.7728,107.5819,107.7091,14600.0
2007-06-22 10:00:00,152.27,152.27,152.04,152.09,29500.0,107.6596,107.6596,107.497,107.5324,29500.0
2007-06-22 10:05:00,152.1,152.16,151.94,152.13,36200.0,107.5394,107.5819,107.4263,107.5607,36200.0
2007-06-22 10:10:00,152.15,152.15,151.91,151.99,73000.0,107.5748,107.5748,107.4051,107.4617,73000.0
2007-06-22 10:15:00,152.03,152.15,152.0,152.15,23500.0,107.49,107.5748,107.4687,107.5748,23500.0
2007-06-22 10:20:00,152.16,152.22,152.11,152.19,11400.0,107.5819,107.6243,107.5465,107.6031,11400.0
2007-06-22 10:25:00,152.14,152.14,151.91,151.92,16900.0,107.5677,107.5677,107.4051,107.4122,16900.0
2007-06-22 10:30:00,151.92,152.05,151.76,151.97,45500.0,107.4122,107.5041,107.2991,107.4475,45500.0
2007-06-22 10:35:00,151.97,152.09,151.94,152.07,13500.0,107.4475,107.5324,107.4263,107.5182,13500.0
2007-06-22 10:40:00,152.06,152.18,152.04,152.1,18500.0,107.5112,107.596,107.497,107.5394,18500.0
2007-06-22 10:45:00,152.1,152.24,152.08,152.18,8000.0,107.5394,107.6384,107.5253,107.596,8000.0
2007-06-22 10:50:00,152.15,152.23,152.09,152.18,3000.0,107.5748,107.6314,107.5324,107.596,3000.0
2007-06-22 10:55:00,152.24,152.24,152.07,152.12,3100.0,107.6384,107.6384,107.5182,107.5536,3100.0
2007-06-22 11:00:00,152.1,152.15,151.96,151.98,7900.0,107.5394,107.5748,107.4405,107.4546,7900.0
2007-06-22 11:05:00,152.0,152.03,151.99,151.99,1400.0,107.4687,107.49,107.4617,107.4617,1400.0
2007-06-22 11:10:00,152.05,152.13,152.05,152.12,4400.0,107.5041,107.5607,107.5041,107.5536,4400.0
2007-06-22 11:15:00,152.1,152.12,151.97,152.0,8800.0,107.5394,107.5536,107.4475,107.4687,8800.0
2007-06-22 11:20:00,152.0,152.03,151.98,152.03,5100.0,107.4687,107.49,107.4546,107.49,5100.0
2007-06-22 11:25:00,152.1,152.2,152.1,152.12,11700.0,107.5394,107.6101,107.5394,107.5536,11700.0
2007-06-22 11:30:00,152.12,152.27,152.12,152.25,3000.0,107.5536,107.6596,107.5536,107.6455,3000.0
2007-06-22 11:35:00,152.23,152.23,152.15,152.15,21200.0,107.6314,107.6314,107.5748,107.5748,21200.0
2007-06-22 11:40:00,152.18,152.18,151.97,152.03,36600.0,107.596,107.596,107.4475,107.49,36600.0
2007-06-22 11:45:00,152.04,152.04,151.82,151.97,19200.0,107.497,107.497,107.3415,107.4475,19200.0
2007-06-22 11:50:00,151.93,151.97,151.86,151.97,22600.0,107.4192,107.4475,107.3698,107.4475,22600.0
2007-06-22 11:55:00,151.97,152.09,151.94,152.09,5400.0,107.4475,107.5324,107.4263,107.5324,5400.0
2007-06-22 12:00:00,152.08,152.1,152.05,152.1,8100.0,107.5253,107.5394,107.5041,107.5394,8100.0
2007-06-22 12:05:00,152.09,152.09,151.9,151.92,17900.0,107.5324,107.5324,107.398,107.4122,17900.0
2007-06-22 12:10:00,151.89,151.9,151.64,151.64,67500.0,107.391,107.398,107.2142,107.2142,67500.0
2007-06-22 12:15:00,151.64,151.73,151.5,151.57,46500.0,107.2142,107.2778,107.1152,107.1647,46500.0
2007-06-22 12:20:00,151.55,151.61,151.4,151.48,96500.0,107.1506,107.193,107.0445,107.1011,96500.0
2007-06-22 12:25:00,151.49,151.51,151.02,151.06,170100.0,107.1082,107.1223,106.7758,106.8041,170100.0
2007-06-22 12:30:00,151.09,151.19,150.82,151.1,165600.0,106.8253,106.896,106.6344,106.8324,165600.0
2007-06-22 12:35:00,151.1,151.32,151.08,151.26,82700.0,106.8324,106.988,106.8183,106.9455,82700.0
2007-06-22 12:40:00,151.24,151.32,151.17,151.27,14300.0,106.9314,106.988,106.8819,106.9526,14300.0
2007-06-22 12:45:00,151.28,151.37,151.09,151.36,33400.0,106.9597,107.0233,106.8253,107.0162,33400.0
2007-06-22 12:50:00,151.31,151.4,151.19,151.19,19000.0,106.9809,107.0445,106.896,106.896,19000.0
2007-06-22 12:55:00,151.19,151.27,151.16,151.26,23100.0,106.896,106.9526,106.8748,106.9455,23100.0
2007-06-22 13:00:00,151.22,151.22,151.0,151.03,37000.0,106.9173,106.9173,106.7617,106.7829,37000.0
2007-06-22 13:05:00,151.0,151.07,150.81,150.99,106300.0,106.7617,106.8112,106.6274,106.7546,106300.0
2007-06-22 13:10:00,151.0,151.13,151.0,151.02,15300.0,106.7617,106.8536,106.7617,106.7758,15300.0
2007-06-22 13:15:00,151.03,151.26,151.03,151.18,14100.0,106.7829,106.9455,106.7829,106.889,14100.0
2007-06-22 13:20:00,151.23,151.48,151.23,151.45,61000.0,106.9243,107.1011,106.9243,107.0799,61000.0
2007-06-22 13:25:00,151.46,151.61,151.41,151.54,45300.0,107.0869,107.193,107.0516,107.1435,45300.0
2007-06-22 13:30:00,151.57,151.62,151.42,151.53,15400.0,107.1647,107.2001,107.0587,107.1364,15400.0
2007-06-22 13:35:00,151.53,151.62,151.49,151.62,13900.0,107.1364,107.2001,107.1082,107.2001,13900.0
2007-06-22 13:40:00,151.63,151.67,151.51,151.51,5300.0,107.2071,107.2354,107.1223,107.1223,5300.0
2007-06-22 13:45:00,151.44,151.53,151.44,151.48,13900.0,107.0728,107.1364,107.0728,107.1011,13900.0
2007-06-22 13:50:00,151.48,151.53,151.27,151.31,40800.0,107.1011,107.1364,106.9526,106.9809,40800.0
2007-06-22 13:55:00,151.32,151.39,151.25,151.33,47200.0,106.988,107.0375,106.9385,106.995,47200.0
2007-06-22 14:00:00,151.32,151.32,151.11,151.13,33800.0,106.988,106.988,106.8395,106.8536,33800.0
2007-06-22 14:05:00,151.16,151.16,151.02,151.06,53900.0,106.8748,106.8748,106.7758,106.8041,53900.0
2007-06-22 14:10:00,151.08,151.28,151.08,151.25,36600.0,106.8183,106.9597,106.8183,106.9385,36600.0
2007-06-22 14:15:00,151.22,151.23,151.15,151.23,7000.0,106.9173,106.9243,106.8678,106.9243,7000.0
2007-06-22 14:20:00,151.27,151.27,151.08,151.11,3900.0,106.9526,106.9526,106.8183,106.8395,3900.0
2007-06-22 14:25:00,151.11,151.47,151.11,151.43,21500.0,106.8395,107.094,106.8395,107.0657,21500.0
2007-06-22 14:30:00,151.45,151.53,151.19,151.21,51900.0,107.0799,107.1364,106.896,106.9102,51900.0
2007-06-22 14:35:00,151.24,151.48,151.24,151.38,78100.0,106.9314,107.1011,106.9314,107.0304,78100.0
2007-06-22 14:40:00,151.4,151.51,151.39,151.42,40000.0,107.0445,107.1223,107.0375,107.0587,40000.0
2007-06-22 14:45:00,151.44,151.5,151.42,151.45,25700.0,107.0728,107.1152,107.0587,107.0799,25700.0
2007-06-22 14:50:00,151.45,151.58,151.45,151.49,3400.0,107.0799,107.1718,107.0799,107.1082,3400.0
2007-06-22 14:55:00,151.46,151.46,151.35,151.39,12400.0,107.0869,107.0869,107.0092,107.0375,12400.0
2007-06-22 15:00:00,151.41,151.49,151.27,151.39,37600.0,107.0516,107.1082,106.9526,107.0375,37600.0
2007-06-22 15:05:00,151.35,151.4,151.3,151.38,17400.0,107.0092,107.0445,106.9738,107.0304,17400.0
2007-06-22 15:10:00,151.34,151.41,151.32,151.36,34500.0,107.0021,107.0516,106.988,107.0162,34500.0
2007-06-22 15:15:00,151.34,151.42,151.34,151.39,5300.0,107.0021,107.0587,107.0021,107.0375,5300.0
2007-06-22 15:20:00,151.45,151.52,151.45,151.47,18400.0,107.0799,107.1294,107.0799,107.094,18400.0
2007-06-22 15:25:00,151.48,151.48,151.18,151.18,52400.0,107.1011,107.1011,106.889,106.889,52400.0
2007-06-22 15:30:00,151.16,151.26,151.16,151.23,13800.0,106.8748,106.9455,106.8748,106.9243,13800.0
2007-06-22 15:35:00,151.2,151.21,150.95,151.05,34900.0,106.9031,106.9102,106.7264,106.7971,34900.0
2007-06-22 15:40:00,151.1,151.1,150.78,150.79,66300.0,106.8324,106.8324,106.6062,106.6132,66300.0
2007-06-22 15:45:00,150.73,151.07,150.73,151.07,56500.0,106.5708,106.8112,106.5708,106.8112,56500.0
2007-06-22 15:50:00,151.04,151.12,151.02,151.08,14300.0,106.79,106.8466,106.7758,106.8183,14300.0
2007-06-22 15:55:00,151.07,151.18,151.06,151.08,11100.0,106.8112,106.889,106.8041,106.8183,11100.0
2007-06-22 16:00:00,151.1,151.44,151.1,151.1,20300.0,106.8324,107.0728,106.8324,106.8324,20300.0
2007-06-22 16:05:00,151.1,151.1,151.1,151.1,0.0,106.8324,106.8324,106.8324,106.8324,0.0
2007-06-22 16:10:00,151.25,151.31,151.25,151.31,5200.0,106.9385,106.9809,106.9385,106.9809,5200.0
2007-06-25 09:30:00,151.14,151.27,151.14,151.24,17700.0,106.8607,106.9526,106.8607,106.9314,17700.0
2007-06-25 09:35:00,151.23,151.28,150.95,151.01,24700.0,106.9243,106.9597,106.7264,106.7688,24700.0
2007-06-25 09:40:00,151.01,151.09,150.43,150.48,52400.0,106.7688,106.8253,106.3587,106.3941,52400.0
2007-06-25 09:45:00,150.53,150.71,150.53,150.7,32800.0,106.4294,106.5567,106.4294,106.5496,32800.0
2007-06-25 09:50:00,150.68,150.68,150.46,150.68,49700.0,106.5355,106.5355,106.3799,106.5355,49700.0
2007-06-25 09:55:00,150.67,150.88,150.65,150.82,15300.0,106.5284,106.6769,106.5142,106.6344,15300.0
2007-06-25 10:00:00,150.88,151.1,150.87,151.02,49900.0,106.6769,106.8324,106.6698,106.7758,49900.0
2007-06-25 10:05:00,151.04,151.04,150.84,150.94,18500.0,106.79,106.79,106.6486,106.7193,18500.0
2007-06-25 10:10:00,150.95,151.33,150.89,151.29,39900.0,106.7264,106.995,106.6839,106.9667,39900.0
2007-06-25 10:15:00,151.27,151.56,151.22,151.5,82300.0,106.9526,107.1576,106.9173,107.1152,82300.0
2007-06-25 10:20:00,151.5,151.61,151.45,151.48,22600.0,107.1152,107.193,107.0799,107.1011,22600.0
2007-06-25 10:25:00,151.5,151.6,151.45,151.53,17900.0,107.1152,107.1859,107.0799,107.1364,17900.0
2007-06-25 10:30:00,151.52,151.65,151.52,151.53,11200.0,107.1294,107.2213,107.1294,107.1364,11200.0
2007-06-25 10:35:00,151.53,151.54,151.32,151.34,28900.0,107.1364,107.1435,106.988,107.0021,28900.0
2007-06-25 10:40:00,151.34,151.39,151.24,151.34,23200.0,107.0021,107.0375,106.9314,107.0021,23200.0
2007-06-25 10:45:00,151.36,151.51,151.35,151.37,17400.0,107.0162,107.1223,107.0092,107.0233,17400.0
2007-06-25 10:50:00,151.38,151.46,151.28,151.45,25700.0,107.0304,107.0869,106.9597,107.0799,25700.0
2007-06-25 10:55:00,151.46,151.8,151.46,151.8,28900.0,107.0869,107.3273,107.0869,107.3273,28900.0
2007-06-25 11:00:00,151.82,151.98,151.8,151.91,47800.0,107.3415,107.4546,107.3273,107.4051,47800.0
2007-06-25 11:05:00,151.91,151.98,151.82,151.83,58700.0,107.4051,107.4546,107.3415,107.3485,58700.0
2007-06-25 11:10:00,151.83,151.95,151.82,151.95,29100.0,107.3485,107.4334,107.3415,107.4334,29100.0
2007-06-25 11:15:00,151.96,152.05,151.94,151.98,18000.0,107.4405,107.5041,107.4263,107.4546,18000.0
2007-06-25 11:20:00,151.95,151.95,151.89,151.89,4300.0,107.4334,107.4334,107.391,107.391,4300.0
2007-06-25 11:25:00,151.88,151.93,151.84,151.93,25100.0,107.3839,107.4192,107.3556,107.4192,25100.0
2007-06-25 11:30:00,151.93,151.98,151.88,151.88,17600.0,107.4192,107.4546,107.3839,107.3839,17600.0
2007-06-25 11:35:00,151.83,151.83,151.74,151.77,15600.0,107.3485,107.3485,107.2849,107.3061,15600.0
2007-06-25 11:40:00,151.77,151.77,151.6,151.65,20300.0,107.3061,107.3061,107.1859,107.2213,20300.0
2007-06-25 11:45:00,151.64,151.78,151.63,151.78,10800.0,107.2142,107.3132,107.2071,107.3132,10800.0
2007-06-25 11:50:00,151.76,151.79,151.71,151.76,16700.0,107.2991,107.3203,107.2637,107.2991,16700.0
2007-06-25 11:55:00,151.75,151.78,151.73,151.73,36100.0,107.292,107.3132,107.2778,107.2778,36100.0
2007-06-25 12:00:00,151.74,151.91,151.74,151.87,25900.0,107.2849,107.4051,107.2849,107.3768,25900.0
2007-06-25 12:05:00,151.88,152.03,151.88,152.0,23000.0,107.3839,107.49,107.3839,107.4687,23000.0
2007-06-25 12:10:00,152.01,152.1,151.96,152.1,27600.0,107.4758,107.5394,107.4405,107.5394,27600.0
2007-06-25 12:15:00,152.11,152.12,152.0,152.0,12900.0,107.5465,107.5536,107.4687,107.4687,12900.0
2007-06-25 12:20:00,152.0,152.0,151.99,152.0,7700.0,107.4687,107.4687,107.4617,107.4687,7700.0
2007-06-25 12:25:00,152.03,152.04,151.91,151.91,7000.0,107.49,107.497,107.4051,107.4051,7000.0
2007-06-25 12:30:00,151.91,151.96,151.9,151.91,14200.0,107.4051,107.4405,107.398,107.4051,14200.0
2007-06-25 12:35:00,151.91,151.96,151.91,151.96,17300.0,107.4051,107.4405,107.4051,107.4405,17300.0
2007-06-25 12:40:00,151.99,151.99,151.96,151.99,1100.0,107.4617,107.4617,107.4405,107.4617,1100.0
2007-06-25 12:45:00,151.99,151.99,151.92,151.93,1500.0,107.4617,107.4617,107.4122,107.4192,1500.0
2007-06-25 12:50:00,151.92,151.96,151.91,151.96,5600.0,107.4122,107.4405,107.4051,107.4405,5600.0
2007-06-25 12:55:00,151.96,151.96,151.79,151.79,4900.0,107.4405,107.4405,107.3203,107.3203,4900.0
2007-06-25 13:00:00,151.79,151.87,151.75,151.75,34200.0,107.3203,107.3768,107.292,107.292,34200.0
2007-06-25 13:05:00,151.73,151.84,151.73,151.76,13700.0,107.2778,107.3556,107.2778,107.2991,13700.0
2007-06-25 13:10:00,151.76,151.83,151.76,151.83,2100.0,107.2991,107.3485,107.2991,107.3485,2100.0
2007-06-25 13:15:00,151.84,151.85,151.66,151.69,11700.0,107.3556,107.3627,107.2283,107.2496,11700.0
2007-06-25 13:20:00,151.7,151.82,151.67,151.76,76500.0,107.2566,107.3415,107.2354,107.2991,76500.0
2007-06-25 13:25:00,151.78,151.79,151.68,151.68,78300.0,107.3132,107.3203,107.2425,107.2425,78300.0
2007-06-25 13:30:00,151.72,151.89,151.72,151.83,33800.0,107.2708,107.391,107.2708,107.3485,33800.0
2007-06-25 13:35:00,151.82,151.86,151.79,151.86,2900.0,107.3415,107.3698,107.3203,107.3698,2900.0
2007-06-25 13:40:00,151.84,151.84,151.74,151.81,12100.0,107.3556,107.3556,107.2849,107.3344,12100.0
2007-06-25 13:45:00,151.8,151.81,151.71,151.76,8700.0,107.3273,107.3344,107.2637,107.2991,8700.0
2007-06-25 13:50:00,151.76,151.76,151.74,151.74,800.0,107.2991,107.2991,107.2849,107.2849,800.0
2007-06-25 13:55:00,151.72,151.72,151.53,151.53,20500.0,107.2708,107.2708,107.1364,107.1364,20500.0
2007-06-25 14:00:00,151.6,151.65,151.52,151.63,15700.0,107.1859,107.2213,107.1294,107.2071,15700.0
2007-06-25 14:05:00,151.61,151.64,151.4,151.41,16300.0,107.193,107.2142,107.0445,107.0516,16300.0
2007-06-25 14:10:00,151.4,151.41,151.08,151.2,73400.0,107.0445,107.0516,106.8183,106.9031,73400.0
2007-06-25 14:15:00,151.17,151.19,151.01,151.08,45900.0,106.8819,106.896,106.7688,106.8183,45900.0
2007-06-25 14:20:00,151.09,151.25,151.07,151.23,24200.0,106.8253,106.9385,106.8112,106.9243,24200.0
2007-06-25 14:25:00,151.22,151.22,150.99,150.99,54000.0,106.9173,106.9173,106.7546,106.7546,54000.0
2007-06-25 14:30:00,151.02,151.02,150.26,150.29,549500.0,106.7758,106.7758,106.2385,106.2597,549500.0
2007-06-25 14:35:00,150.31,150.53,150.28,150.49,86400.0,106.2739,106.4294,106.2526,106.4011,86400.0
2007-06-25 14:40:00,150.48,150.61,150.23,150.29,84200.0,106.3941,106.486,106.2173,106.2597,84200.0
2007-06-25 14:45:00,150.27,150.49,150.11,150.11,79900.0,106.2456,106.4011,106.1325,106.1325,79900.0
2007-06-25 14:50:00,150.1,150.38,150.02,150.05,63300.0,106.1254,106.3233,106.0688,106.09,63300.0
2007-06-25 14:55:00,150.1,150.33,150.08,150.26,27400.0,106.1254,106.288,106.1112,106.2385,27400.0
2007-06-25 15:00:00,150.25,150.26,149.99,150.26,50400.0,106.2314,106.2385,106.0476,106.2385,50400.0
2007-06-25 15:05:00,150.26,150.28,149.92,150.01,35300.0,106.2385,106.2526,105.9981,106.0617,35300.0
2007-06-25 15:10:00,149.97,150.11,149.89,150.08,34800.0,106.0335,106.1325,105.9769,106.1112,34800.0
2007-06-25 15:15:00,150.08,150.25,150.0,150.09,124100.0,106.1112,106.2314,106.0547,106.1183,124100.0
2007-06-25 15:20:00,150.13,150.56,150.13,150.53,26600.0,106.1466,106.4506,106.1466,106.4294,26600.0
2007-06-25 15:25:00,150.53,150.53,150.4,150.42,59300.0,106.4294,106.4294,106.3375,106.3516,59300.0
2007-06-25 15:30:00,150.5,150.74,150.5,150.74,469300.0,106.4082,106.5779,106.4082,106.5779,469300.0
2007-06-25 15:35:00,150.77,150.78,150.61,150.74,98200.0,106.5991,106.6062,106.486,106.5779,98200.0
2007-06-25 15:40:00,150.72,150.72,150.35,150.42,84900.0,106.5637,106.5637,106.3021,106.3516,84900.0
2007-06-25 15:45:00,150.4,150.48,150.25,150.32,48500.0,106.3375,106.3941,106.2314,106.2809,48500.0
2007-06-25 15:50:00,150.31,150.43,150.3,150.39,32600.0,106.2739,106.3587,106.2668,106.3304,32600.0
2007-06-25 15:55:00,150.39,150.51,150.28,150.49,41400.0,106.3304,106.4153,106.2526,106.4011,41400.0
2007-06-25 16:00:00,150.45,150.46,150.43,150.46,6800.0,106.3728,106.3799,106.3587,106.3799,6800.0
2007-06-25 16:05:00,150.49,150.51,150.49,150.51,1300.0,106.4011,106.4153,106.4011,106.4153,1300.0
2007-06-25 16:10:00,150.51,150.51,150.51,150.51,0.0,106.4153,106.4153,106.4153,106.4153,0.0
2007-06-26 09:30:00,151.05,151.05,150.98,150.99,27700.0,106.7971,106.7971,106.7476,106.7546,27700.0
2007-06-26 09:35:00,150.94,151.11,150.91,151.06,52700.0,106.7193,106.8395,106.6981,106.8041,52700.0
2007-06-26 09:40:00,151.07,151.13,151.05,151.1,12600.0,106.8112,106.8536,106.7971,106.8324,12600.0
2007-06-26 09:45:00,151.01,151.01,150.86,150.93,10000.0,106.7688,106.7688,106.6627,106.7122,10000.0
2007-06-26 09:50:00,150.92,150.96,150.83,150.91,18100.0,106.7051,106.7334,106.6415,106.6981,18100.0
2007-06-26 09:55:00,150.95,151.04,150.93,150.96,102800.0,106.7264,106.79,106.7122,106.7334,102800.0
2007-06-26 10:00:00,150.97,151.23,150.79,150.99,98100.0,106.7405,106.9243,106.6132,106.7546,98100.0
2007-06-26 10:05:00,150.97,151.04,150.8,150.88,56400.0,106.7405,106.79,106.6203,106.6769,56400.0
2007-06-26 10:10:00,150.87,150.88,150.62,150.84,66400.0,106.6698,106.6769,106.493,106.6486,66400.0
2007-06-26 10:15:00,150.84,150.85,150.63,150.67,37100.0,106.6486,106.6557,106.5001,106.5284,37100.0
2007-06-26 10:20:00,150.67,150.69,150.53,150.63,30300.0,106.5284,106.5425,106.4294,106.5001,30300.0
2007-06-26 10:25:00,150.6,150.63,150.36,150.4,75700.0,106.4789,106.5001,106.3092,106.3375,75700.0
2007-06-26 10:30:00,150.41,150.58,150.41,150.56,22200.0,106.3446,106.4648,106.3446,106.4506,22200.0
2007-06-26 10:35:00,150.56,150.91,150.5,150.89,27700.0,106.4506,106.6981,106.4082,106.6839,27700.0
2007-06-26 10:40:00,150.9,150.92,150.81,150.81,19100.0,106.691,106.7051,106.6274,106.6274,19100.0
2007-06-26 10:45:00,150.8,150.8,150.47,150.52,41800.0,106.6203,106.6203,106.387,106.4223,41800.0
2007-06-26 10:50:00,150.52,150.58,150.34,150.51,87500.0,106.4223,106.4648,106.2951,106.4153,87500.0
2007-06-26 10:55:00,150.5,150.53,150.1,150.14,46700.0,106.4082,106.4294,106.1254,106.1537,46700.0
2007-06-26 11:00:00,150.16,150.35,150.07,150.35,31900.0,106.1678,106.3021,106.1042,106.3021,31900.0
2007-06-26 11:05:00,150.39,150.46,150.36,150.39,33400.0,106.3304,106.3799,106.3092,106.3304,33400.0
2007-06-26 11:10:00,150.37,150.65,150.34,150.65,33800.0,106.3163,106.5142,106.2951,106.5142,33800.0
2007-06-26 11:15:00,150.65,150.76,150.6,150.65,47400.0,106.5142,106.592,106.4789,106.5142,47400.0
2007-06-26 11:20:00,150.64,150.7,150.61,150.63,15000.0,106.5072,106.5496,106.486,106.5001,15000.0
2007-06-26 11:25:00,150.61,150.62,150.54,150.6,6500.0,106.486,106.493,106.4365,106.4789,6500.0
2007-06-26 11:30:00,150.57,150.68,150.45,150.68,18300.0,106.4577,106.5355,106.3728,106.5355,18300.0
2007-06-26 11:35:00,150.71,150.9,150.71,150.83,12700.0,106.5567,106.691,106.5567,106.6415,12700.0
2007-06-26 11:40:00,150.81,150.95,150.78,150.91,43200.0,106.6274,106.7264,106.6062,106.6981,43200.0
2007-06-26 11:45:00,150.89,151.13,150.89,151.06,215100.0,106.6839,106.8536,106.6839,106.8041,215100.0
2007-06-26 11:50:00,151.08,151.09,150.98,150.98,45100.0,106.8183,106.8253,106.7476,106.7476,45100.0
2007-06-26 11:55:00,150.97,151.15,150.96,151.15,16600.0,106.7405,106.8678,106.7334,106.8678,16600.0
2007-06-26 12:00:00,151.19,151.32,151.18,151.19,98000.0,106.896,106.988,106.889,106.896,98000.0
2007-06-26 12:05:00,151.17,151.18,151.08,151.08,13100.0,106.8819,106.889,106.8183,106.8183,13100.0
2007-06-26 12:10:00,151.07,151.07,150.92,150.95,20900.0,106.8112,106.8112,106.7051,106.7264,20900.0
2007-06-26 12:15:00,150.95,151.01,150.95,150.98,25600.0,106.7264,106.7688,106.7264,106.7476,25600.0
2007-06-26 12:20:00,150.98,150.99,150.92,150.95,7800.0,106.7476,106.7546,106.7051,106.7264,7800.0
2007-06-26 12:25:00,151.0,151.14,150.99,151.07,20600.0,106.7617,106.8607,106.7546,106.8112,20600.0
2007-06-26 12:30:00,151.1,151.14,150.93,150.98,34000.0,106.8324,106.8607,106.7122,106.7476,34000.0
2007-06-26 12:35:00,150.91,150.91,150.73,150.76,18400.0,106.6981,106.6981,106.5708,106.592,18400.0
2007-06-26 12:40:00,150.78,150.88,150.78,150.88,13700.0,106.6062,106.6769,106.6062,106.6769,13700.0
2007-06-26 12:45:00,150.86,150.97,150.86,150.94,6500.0,106.6627,106.7405,106.6627,106.7193,6500.0
2007-06-26 12:50:00,150.93,150.93,150.84,150.84,12200.0,106.7122,106.7122,106.6486,106.6486,12200.0
2007-06-26 12:55:00,150.88,150.9,150.76,150.79,21100.0,106.6769,106.691,106.592,106.6132,21100.0
2007-06-26 13:00:00,150.84,150.9,150.76,150.84,25400.0,106.6486,106.691,106.592,106.6486,25400.0
2007-06-26 13:05:00,150.85,150.91,150.81,150.88,43500.0,106.6557,106.6981,106.6274,106.6769,43500.0
2007-06-26 13:10:00,150.97,151.15,150.95,151.06,30700.0,106.7405,106.8678,106.7264,106.8041,30700.0
2007-06-26 13:15:00,151.06,151.09,151.03,151.03,18000.0,106.8041,106.8253,106.7829,106.7829,18000.0
2007-06-26 13:20:00,151.05,151.05,150.86,150.91,19200.0,106.7971,106.7971,106.6627,106.6981,19200.0
2007-06-26 13:25:00,150.91,150.92,150.83,150.88,29000.0,106.6981,106.7051,106.6415,106.6769,29000.0
2007-06-26 13:30:00,150.9,150.93,150.66,150.74,22500.0,106.691,106.7122,106.5213,106.5779,22500.0
2007-06-26 13:35:00,150.73,150.8,150.69,150.75,34000.0,106.5708,106.6203,106.5425,106.585,34000.0
2007-06-26 13:40:00,150.75,150.89,150.73,150.86,46600.0,106.585,106.6839,106.5708,106.6627,46600.0
2007-06-26 13:45:00,150.87,150.92,150.45,150.58,114000.0,106.6698,106.7051,106.3728,106.4648,114000.0
2007-06-26 13:50:00,150.57,150.57,150.46,150.51,30200.0,106.4577,106.4577,106.3799,106.4153,30200.0
2007-06-26 13:55:00,150.51,150.61,150.51,150.57,17400.0,106.4153,106.486,106.4153,106.4577,17400.0
2007-06-26 14:00:00,150.6,150.7,150.56,150.6,20000.0,106.4789,106.5496,106.4506,106.4789,20000.0
2007-06-26 14:05:00,150.58,150.74,150.52,150.6,33500.0,106.4648,106.5779,106.4223,106.4789,33500.0
2007-06-26 14:10:00,150.65,150.65,150.47,150.55,13300.0,106.5142,106.5142,106.387,106.4435,13300.0
2007-06-26 14:15:00,150.49,150.57,150.38,150.57,42100.0,106.4011,106.4577,106.3233,106.4577,42100.0
2007-06-26 14:20:00,150.46,150.48,150.15,150.23,104000.0,106.3799,106.3941,106.1607,106.2173,104000.0
2007-06-26 14:25:00,150.21,150.34,150.21,150.29,81900.0,106.2032,106.2951,106.2032,106.2597,81900.0
2007-06-26 14:30:00,150.26,150.41,150.19,150.32,67100.0,106.2385,106.3446,106.189,106.2809,67100.0
2007-06-26 14:35:00,150.3,150.3,149.94,149.94,53900.0,106.2668,106.2668,106.0123,106.0123,53900.0
2007-06-26 14:40:00,149.92,150.17,149.84,150.16,75600.0,105.9981,106.1749,105.9416,106.1678,75600.0
2007-06-26 14:45:00,150.1,150.16,149.99,150.15,75300.0,106.1254,106.1678,106.0476,106.1607,75300.0
2007-06-26 14:50:00,150.18,150.23,150.1,150.13,20300.0,106.1819,106.2173,106.1254,106.1466,20300.0
2007-06-26 14:55:00,150.13,150.18,149.92,149.94,58100.0,106.1466,106.1819,105.9981,106.0123,58100.0
2007-06-26 15:00:00,149.92,149.98,149.7,149.89,119600.0,105.9981,106.0405,105.8426,105.9769,119600.0
2007-06-26 15:05:00,149.9,150.03,149.87,149.87,40800.0,105.984,106.0759,105.9628,105.9628,40800.0
2007-06-26 15:10:00,149.87,150.2,149.86,150.2,70100.0,105.9628,106.1961,105.9557,106.1961,70100.0
2007-06-26 15:15:00,150.19,150.34,150.14,150.17,53400.0,106.189,106.2951,106.1537,106.1749,53400.0
2007-06-26 15:20:00,150.14,150.15,150.08,150.15,18700.0,106.1537,106.1607,106.1112,106.1607,18700.0
2007-06-26 15:25:00,150.17,150.21,150.02,150.11,41600.0,106.1749,106.2032,106.0688,106.1325,41600.0
2007-06-26 15:30:00,150.14,150.32,150.12,150.32,22500.0,106.1537,106.2809,106.1395,106.2809,22500.0
2007-06-26 15:35:00,150.26,150.26,150.14,150.21,28300.0,106.2385,106.2385,106.1537,106.2032,28300.0
2007-06-26 15:40:00,150.19,150.19,149.99,149.99,32400.0,106.189,106.189,106.0476,106.0476,32400.0
2007-06-26 15:45:00,149.96,150.07,149.95,150.06,38500.0,106.0264,106.1042,106.0193,106.0971,38500.0
2007-06-26 15:50:00,150.09,150.1,150.02,150.07,36200.0,106.1183,106.1254,106.0688,106.1042,36200.0
2007-06-26 15:55:00,150.08,150.08,149.96,150.0,70400.0,106.1112,106.1112,106.0264,106.0547,70400.0
2007-06-26 16:00:00,149.93,149.93,149.68,149.68,36000.0,106.0052,106.0052,105.8284,105.8284,36000.0
2007-06-26 16:05:00,149.6,149.6,149.33,149.35,69100.0,105.7719,105.7719,105.581,105.5951,69100.0
2007-06-26 16:10:00,149.32,149.33,149.25,149.25,14200.0,105.5739,105.581,105.5244,105.5244,14200.0
2007-06-27 09:30:00,149.09,149.19,148.9,149.04,114400.0,105.4113,105.482,105.2769,105.3759,114400.0
2007-06-27 09:35:00,149.02,149.38,149.02,149.38,69200.0,105.3618,105.6163,105.3618,105.6163,69200.0
2007-06-27 09:40:00,149.35,149.37,149.22,149.27,55100.0,105.5951,105.6092,105.5032,105.5385,55100.0
2007-06-27 09:45:00,149.25,149.33,149.1,149.28,39600.0,105.5244,105.581,105.4183,105.5456,39600.0
2007-06-27 09:50:00,149.25,149.65,149.25,149.59,30400.0,105.5244,105.8072,105.5244,105.7648,30400.0
2007-06-27 09:55:00,149.58,149.62,149.41,149.43,35900.0,105.7577,105.786,105.6375,105.6517,35900.0
2007-06-27 10:00:00,149.41,149.41,149.24,149.34,45800.0,105.6375,105.6375,105.5173,105.588,45800.0
2007-06-27 10:05:00,149.36,149.59,149.36,149.53,47800.0,105.6022,105.7648,105.6022,105.7224,47800.0
2007-06-27 10:10:00,149.52,149.57,149.32,149.39,21200.0,105.7153,105.7507,105.5739,105.6234,21200.0
2007-06-27 10:15:00,149.38,149.54,149.35,149.41,37600.0,105.6163,105.7294,105.5951,105.6375,37600.0
2007-06-27 10:20:00,149.37,149.54,149.32,149.5,43600.0,105.6092,105.7294,105.5739,105.7012,43600.0
2007-06-27 10:25:00,149.51,149.64,149.43,149.61,45000.0,105.7082,105.8001,105.6517,105.7789,45000.0
2007-06-27 10:30:00,149.59,150.0,149.59,149.99,117200.0,105.7648,106.0547,105.7648,106.0476,117200.0
2007-06-27 10:35:00,149.99,150.0,149.86,149.87,75400.0,106.0476,106.0547,105.9557,105.9628,75400.0
2007-06-27 10:40:00,149.85,149.93,149.77,149.85,21200.0,105.9486,106.0052,105.8921,105.9486,21200.0
2007-06-27 10:45:00,149.82,149.82,149.6,149.62,18900.0,105.9274,105.9274,105.7719,105.786,18900.0
2007-06-27 10:50:00,149.62,149.74,149.62,149.68,5900.0,105.786,105.8708,105.786,105.8284,5900.0
2007-06-27 10:55:00,149.67,149.72,149.63,149.69,5800.0,105.8214,105.8567,105.7931,105.8355,5800.0
2007-06-27 11:00:00,149.67,149.72,149.51,149.63,45600.0,105.8214,105.8567,105.7082,105.7931,45600.0
2007-06-27 11:05:00,149.62,149.74,149.61,149.71,19100.0,105.786,105.8708,105.7789,105.8496,19100.0
2007-06-27 11:10:00,149.72,149.89,149.72,149.89,6200.0,105.8567,105.9769,105.8567,105.9769,6200.0
2007-06-27 11:15:00,149.88,150.19,149.87,150.08,85000.0,105.9698,106.189,105.9628,106.1112,85000.0
2007-06-27 11:20:00,150.07,150.13,150.04,150.04,18500.0,106.1042,106.1466,106.083,106.083,18500.0
2007-06-27 11:25:00,150.04,150.08,150.01,150.02,18100.0,106.083,106.1112,106.0617,106.0688,18100.0
2007-06-27 11:30:00,150.02,150.02,149.96,149.99,12200.0,106.0688,106.0688,106.0264,106.0476,12200.0
2007-06-27 11:35:00,149.97,149.97,149.84,149.88,36100.0,106.0335,106.0335,105.9416,105.9698,36100.0
2007-06-27 11:40:00,149.91,149.92,149.75,149.77,49100.0,105.991,105.9981,105.8779,105.8921,49100.0
2007-06-27 11:45:00,149.78,149.84,149.78,149.82,23600.0,105.8991,105.9416,105.8991,105.9274,23600.0
2007-06-27 11:50:00,149.8,149.96,149.8,149.91,15600.0,105.9133,106.0264,105.9133,105.991,15600.0
2007-06-27 11:55:00,149.91,150.0,149.83,149.83,13900.0,105.991,106.0547,105.9345,105.9345,13900.0
2007-06-27 12:00:00,149.84,150.18,149.84,150.11,45000.0,105.9416,106.1819,105.9416,106.1325,45000.0
2007-06-27 12:05:00,150.12,150.24,150.11,150.18,21400.0,106.1395,106.2244,106.1325,106.1819,21400.0
2007-06-27 12:10:00,150.19,150.19,150.06,150.09,14400.0,106.189,106.189,106.0971,106.1183,14400.0
2007-06-27 12:15:00,150.1,150.1,149.99,150.01,5500.0,106.1254,106.1254,106.0476,106.0617,5500.0
2007-06-27 12:20:00,150.01,150.13,150.01,150.12,9800.0,106.0617,106.1466,106.0617,106.1395,9800.0
2007-06-27 12:25:00,150.13,150.16,149.96,150.13,23500.0,106.1466,106.1678,106.0264,106.1466,23500.0
2007-06-27 12:30:00,150.08,150.16,150.04,150.14,4600.0,106.1112,106.1678,106.083,106.1537,4600.0
2007-06-27 12:35:00,150.14,150.36,150.14,150.28,42500.0,106.1537,106.3092,106.1537,106.2526,42500.0
2007-06-27 12:40:00,150.28,150.33,150.2,150.28,17200.0,106.2526,106.288,106.1961,106.2526,17200.0
2007-06-27 12:45:00,150.3,150.32,150.17,150.17,6700.0,106.2668,106.2809,106.1749,106.1749,6700.0
2007-06-27 12:50:00,150.12,150.2,150.12,150.2,7300.0,106.1395,106.1961,106.1395,106.1961,7300.0
2007-06-27 12:55:00,150.22,150.28,150.21,150.23,3100.0,106.2102,106.2526,106.2032,106.2173,3100.0
2007-06-27 13:00:00,150.24,150.29,150.24,150.27,5100.0,106.2244,106.2597,106.2244,106.2456,5100.0
2007-06-27 13:05:00,150.28,150.28,150.14,150.16,25900.0,106.2526,106.2526,106.1537,106.1678,25900.0
2007-06-27 13:10:00,150.14,150.15,149.91,149.92,32700.0,106.1537,106.1607,105.991,105.9981,32700.0
2007-06-27 13:15:00,149.91,149.93,149.82,149.92,10100.0,105.991,106.0052,105.9274,105.9981,10100.0
2007-06-27 13:20:00,149.96,150.05,149.94,149.99,6100.0,106.0264,106.09,106.0123,106.0476,6100.0
2007-06-27 13:25:00,149.97,150.07,149.97,149.98,14300.0,106.0335,106.1042,106.0335,106.0405,14300.0
2007-06-27 13:30:00,149.95,149.95,149.77,149.77,29400.0,106.0193,106.0193,105.8921,105.8921,29400.0
2007-06-27 13:35:00,149.76,149.83,149.73,149.82,24800.0,105.885,105.9345,105.8638,105.9274,24800.0
2007-06-27 13:40:00,149.82,149.92,149.79,149.92,7300.0,105.9274,105.9981,105.9062,105.9981,7300.0
2007-06-27 13:45:00,149.91,150.07,149.91,150.07,30400.0,105.991,106.1042,105.991,106.1042,30400.0
2007-06-27 13:50:00,150.04,150.21,150.0,150.16,23000.0,106.083,106.2032,106.0547,106.1678,23000.0
2007-06-27 13:55:00,150.14,150.25,150.13,150.15,27400.0,106.1537,106.2314,106.1466,106.1607,27400.0
2007-06-27 14:00:00,150.21,150.43,150.21,150.34,19700.0,106.2032,106.3587,106.2032,106.2951,19700.0
2007-06-27 14:05:00,150.31,150.31,150.21,150.29,22100.0,106.2739,106.2739,106.2032,106.2597,22100.0
2007-06-27 14:10:00,150.32,150.63,150.28,150.63,39400.0,106.2809,106.5001,106.2526,106.5001,39400.0
2007-06-27 14:15:00,150.61,150.61,150.47,150.51,28300.0,106.486,106.486,106.387,106.4153,28300.0
2007-06-27 14:20:00,150.51,150.59,150.5,150.55,9200.0,106.4153,106.4718,106.4082,106.4435,9200.0
2007-06-27 14:25:00,150.55,150.77,150.55,150.71,15600.0,106.4435,106.5991,106.4435,106.5567,15600.0
2007-06-27 14:30:00,150.67,150.69,150.61,150.64,9300.0,106.5284,106.5425,106.486,106.5072,9300.0
2007-06-27 14:35:00,150.67,150.84,150.67,150.8,13200.0,106.5284,106.6486,106.5284,106.6203,13200.0
2007-06-27 14:40:00,150.82,150.83,150.73,150.76,13800.0,106.6344,106.6415,106.5708,106.592,13800.0
2007-06-27 14:45:00,150.76,150.91,150.76,150.81,30100.0,106.592,106.6981,106.592,106.6274,30100.0
2007-06-27 14:50:00,150.82,150.85,150.74,150.79,6500.0,106.6344,106.6557,106.5779,106.6132,6500.0
2007-06-27 14:55:00,150.8,150.8,150.71,150.72,21600.0,106.6203,106.6203,106.5567,106.5637,21600.0
2007-06-27 15:00:00,150.76,150.89,150.73,150.89,15700.0,106.592,106.6839,106.5708,106.6839,15700.0
2007-06-27 15:05:00,150.91,151.03,150.91,150.92,31000.0,106.6981,106.7829,106.6981,106.7051,31000.0
2007-06-27 15:10:00,150.9,150.97,150.88,150.88,5300.0,106.691,106.7405,106.6769,106.6769,5300.0
2007-06-27 15:15:00,150.89,150.98,150.87,150.91,4700.0,106.6839,106.7476,106.6698,106.6981,4700.0
2007-06-27 15:20:00,150.94,150.95,150.79,150.89,12200.0,106.7193,106.7264,106.6132,106.6839,12200.0
2007-06-27 15:25:00,150.9,151.02,150.9,151.01,18100.0,106.691,106.7758,106.691,106.7688,18100.0
2007-06-27 15:30:00,150.97,151.18,150.97,151.18,26500.0,106.7405,106.889,106.7405,106.889,26500.0
2007-06-27 15:35:00,151.16,151.19,151.09,151.18,19500.0,106.8748,106.896,106.8253,106.889,19500.0
2007-06-27 15:40:00,151.14,151.3,151.13,151.3,39200.0,106.8607,106.9738,106.8536,106.9738,39200.0
2007-06-27 15:45:00,151.31,151.36,151.25,151.28,27000.0,106.9809,107.0162,106.9385,106.9597,27000.0
2007-06-27 15:50:00,151.27,151.4,151.27,151.39,14400.0,106.9526,107.0445,106.9526,107.0375,14400.0
2007-06-27 15:55:00,151.34,151.37,151.32,151.37,5300.0,107.0021,107.0233,106.988,107.0233,5300.0
2007-06-27 16:00:00,151.38,151.38,151.33,151.34,300800.0,107.0304,107.0304,106.995,107.0021,300800.0
2007-06-27 16:05:00,151.41,151.41,151.41,151.41,3000.0,107.0516,107.0516,107.0516,107.0516,3000.0
2007-06-27 16:10:00,151.41,151.41,151.41,151.41,0.0,107.0516,107.0516,107.0516,107.0516,0.0
2007-06-28 09:30:00,151.26,151.37,151.21,151.33,19200.0,106.9455,107.0233,106.9102,106.995,19200.0
2007-06-28 09:35:00,151.33,151.43,151.33,151.39,23800.0,106.995,107.0657,106.995,107.0375,23800.0
2007-06-28 09:40:00,151.38,151.43,151.29,151.29,18600.0,107.0304,107.0657,106.9667,106.9667,18600.0
2007-06-28 09:45:00,151.28,151.44,151.19,151.35,33000.0,106.9597,107.0728,106.896,107.0092,33000.0
2007-06-28 09:50:00,151.37,151.47,151.37,151.39,20200.0,107.0233,107.094,107.0233,107.0375,20200.0
2007-06-28 09:55:00,151.37,151.42,151.3,151.4,14100.0,107.0233,107.0587,106.9738,107.0445,14100.0
2007-06-28 10:00:00,151.43,151.62,151.34,151.58,37000.0,107.0657,107.2001,107.0021,107.1718,37000.0
2007-06-28 10:05:00,151.57,151.57,151.47,151.47,10400.0,107.1647,107.1647,107.094,107.094,10400.0
2007-06-28 10:10:00,151.46,151.61,151.44,151.52,49000.0,107.0869,107.193,107.0728,107.1294,49000.0
2007-06-28 10:15:00,151.53,151.57,151.5,151.53,22200.0,107.1364,107.1647,107.1152,107.1364,22200.0
2007-06-28 10:20:00,151.54,151.61,151.24,151.27,83800.0,107.1435,107.193,106.9314,106.9526,83800.0
2007-06-28 10:25:00,151.25,151.42,151.24,151.39,42500.0,106.9385,107.0587,106.9314,107.0375,42500.0
2007-06-28 10:30:00,151.4,151.45,151.31,151.39,36500.0,107.0445,107.0799,106.9809,107.0375,36500.0
2007-06-28 10:35:00,151.39,151.4,151.25,151.26,19700.0,107.0375,107.0445,106.9385,106.9455,19700.0
2007-06-28 10:40:00,151.29,151.36,151.29,151.34,13200.0,106.9667,107.0162,106.9667,107.0021,13200.0
2007-06-28 10:45:00,151.34,151.43,151.34,151.4,43300.0,107.0021,107.0657,107.0021,107.0445,43300.0
2007-06-28 10:50:00,151.39,151.39,151.33,151.36,13000.0,107.0375,107.0375,106.995,107.0162,13000.0
2007-06-28 10:55:00,151.36,151.44,151.28,151.34,43900.0,107.0162,107.0728,106.9597,107.0021,43900.0
2007-06-28 11:00:00,151.35,151.37,151.27,151.32,23500.0,107.0092,107.0233,106.9526,106.988,23500.0
2007-06-28 11:05:00,151.3,151.31,151.23,151.28,24200.0,106.9738,106.9809,106.9243,106.9597,24200.0
2007-06-28 11:10:00,151.3,151.35,151.24,151.32,43400.0,106.9738,107.0092,106.9314,106.988,43400.0
2007-06-28 11:15:00,151.35,151.41,151.35,151.4,13500.0,107.0092,107.0516,107.0092,107.0445,13500.0
2007-06-28 11:20:00,151.41,151.44,151.37,151.37,14700.0,107.0516,107.0728,107.0233,107.0233,14700.0
2007-06-28 11:25:00,151.41,151.43,151.33,151.35,9100.0,107.0516,107.0657,106.995,107.0092,9100.0
2007-06-28 11:30:00,151.36,151.46,151.35,151.41,13100.0,107.0162,107.0869,107.0092,107.0516,13100.0
2007-06-28 11:35:00,151.42,151.44,151.38,151.43,6700.0,107.0587,107.0728,107.0304,107.0657,6700.0
2007-06-28 11:40:00,151.42,151.45,151.41,151.45,6700.0,107.0587,107.0799,107.0516,107.0799,6700.0
2007-06-28 11:45:00,151.46,151.46,151.43,151.43,3200.0,107.0869,107.0869,107.0657,107.0657,3200.0
2007-06-28 11:50:00,151.42,151.5,151.41,151.5,7900.0,107.0587,107.1152,107.0516,107.1152,7900.0
2007-06-28 11:55:00,151.52,151.73,151.48,151.69,59100.0,107.1294,107.2778,107.1011,107.2496,59100.0
2007-06-28 12:00:00,151.7,151.74,151.67,151.69,28700.0,107.2566,107.2849,107.2354,107.2496,28700.0
2007-06-28 12:05:00,151.69,151.81,151.68,151.8,18200.0,107.2496,107.3344,107.2425,107.3273,18200.0
2007-06-28 12:10:00,151.78,151.78,151.72,151.74,20300.0,107.3132,107.3132,107.2708,107.2849,20300.0
2007-06-28 12:15:00,151.75,151.81,151.73,151.75,12100.0,107.292,107.3344,107.2778,107.292,12100.0
2007-06-28 12:20:00,151.76,151.79,151.69,151.69,6000.0,107.2991,107.3203,107.2496,107.2496,6000.0
2007-06-28 12:25:00,151.72,151.72,151.71,151.72,800.0,107.2708,107.2708,107.2637,107.2708,800.0
2007-06-28 12:30:00,151.72,151.78,151.72,151.78,6000.0,107.2708,107.3132,107.2708,107.3132,6000.0
2007-06-28 12:35:00,151.78,151.93,151.78,151.83,15400.0,107.3132,107.4192,107.3132,107.3485,15400.0
2007-06-28 12:40:00,151.85,151.85,151.82,151.83,1100.0,107.3627,107.3627,107.3415,107.3485,1100.0
2007-06-28 12:45:00,151.83,151.85,151.82,151.84,4900.0,107.3485,107.3627,107.3415,107.3556,4900.0
2007-06-28 12:50:00,151.83,151.85,151.8,151.8,7500.0,107.3485,107.3627,107.3273,107.3273,7500.0
2007-06-28 12:55:00,151.8,151.82,151.78,151.8,2900.0,107.3273,107.3415,107.3132,107.3273,2900.0
2007-06-28 13:00:00,151.81,151.81,151.69,151.71,4200.0,107.3344,107.3344,107.2496,107.2637,4200.0
2007-06-28 13:05:00,151.72,151.74,151.72,151.73,2900.0,107.2708,107.2849,107.2708,107.2778,2900.0
2007-06-28 13:10:00,151.71,151.72,151.65,151.65,10700.0,107.2637,107.2708,107.2213,107.2213,10700.0
2007-06-28 13:15:00,151.65,151.73,151.65,151.69,14600.0,107.2213,107.2778,107.2213,107.2496,14600.0
2007-06-28 13:20:00,151.69,151.69,151.68,151.68,500.0,107.2496,107.2496,107.2425,107.2425,500.0
2007-06-28 13:25:00,151.74,151.77,151.74,151.76,900.0,107.2849,107.3061,107.2849,107.2991,900.0
2007-06-28 13:30:00,151.78,151.81,151.74,151.77,2300.0,107.3132,107.3344,107.2849,107.3061,2300.0
2007-06-28 13:35:00,151.84,151.84,151.83,151.83,800.0,107.3556,107.3556,107.3485,107.3485,800.0
2007-06-28 13:40:00,151.83,151.84,151.75,151.76,20300.0,107.3485,107.3556,107.292,107.2991,20300.0
2007-06-28 13:45:00,151.79,151.84,151.78,151.81,11800.0,107.3203,107.3556,107.3132,107.3344,11800.0
2007-06-28 13:50:00,151.82,152.05,151.82,152.0,88500.0,107.3415,107.5041,107.3415,107.4687,88500.0
2007-06-28 13:55:00,152.02,152.03,151.91,151.91,16000.0,107.4829,107.49,107.4051,107.4051,16000.0
2007-06-28 14:00:00,151.91,151.91,151.84,151.88,23400.0,107.4051,107.4051,107.3556,107.3839,23400.0
2007-06-28 14:05:00,151.85,151.93,151.83,151.9,4500.0,107.3627,107.4192,107.3485,107.398,4500.0
2007-06-28 14:10:00,151.93,151.95,151.7,151.73,48600.0,107.4192,107.4334,107.2566,107.2778,48600.0
2007-06-28 14:15:00,151.73,152.26,151.4,152.15,247000.0,107.2778,107.6526,107.0445,107.5748,247000.0
2007-06-28 14:20:00,152.14,152.2,152.01,152.09,85500.0,107.5677,107.6101,107.4758,107.5324,85500.0
2007-06-28 14:25:00,152.07,152.11,151.74,151.81,268100.0,107.5182,107.5465,107.2849,107.3344,268100.0
2007-06-28 14:30:00,151.81,151.81,151.24,151.26,44700.0,107.3344,107.3344,106.9314,106.9455,44700.0
2007-06-28 14:35:00,151.22,151.5,151.22,151.31,46700.0,106.9173,107.1152,106.9173,106.9809,46700.0
2007-06-28 14:40:00,151.32,151.9,151.32,151.89,81400.0,106.988,107.398,106.988,107.391,81400.0
2007-06-28 14:45:00,151.88,152.06,151.81,151.83,85800.0,107.3839,107.5112,107.3344,107.3485,85800.0
2007-06-28 14:50:00,151.83,151.88,151.72,151.76,70000.0,107.3485,107.3839,107.2708,107.2991,70000.0
2007-06-28 14:55:00,151.76,151.85,151.7,151.8,37900.0,107.2991,107.3627,107.2566,107.3273,37900.0
2007-06-28 15:00:00,151.79,151.79,151.5,151.56,45900.0,107.3203,107.3203,107.1152,107.1576,45900.0
2007-06-28 15:05:00,151.55,151.72,151.42,151.72,55100.0,107.1506,107.2708,107.0587,107.2708,55100.0
2007-06-28 15:10:00,151.69,151.71,151.6,151.65,12900.0,107.2496,107.2637,107.1859,107.2213,12900.0
2007-06-28 15:15:00,151.65,151.85,151.65,151.7,21400.0,107.2213,107.3627,107.2213,107.2566,21400.0
2007-06-28 15:20:00,151.65,151.85,151.64,151.85,31900.0,107.2213,107.3627,107.2142,107.3627,31900.0
2007-06-28 15:25:00,151.83,151.83,151.72,151.77,12600.0,107.3485,107.3485,107.2708,107.3061,12600.0
2007-06-28 15:30:00,151.81,151.96,151.8,151.83,4900.0,107.3344,107.4405,107.3273,107.3485,4900.0
2007-06-28 15:35:00,151.87,151.87,151.79,151.79,2600.0,107.3768,107.3768,107.3203,107.3203,2600.0
2007-06-28 15:40:00,151.75,151.75,151.4,151.47,24600.0,107.292,107.292,107.0445,107.094,24600.0
2007-06-28 15:45:00,151.49,151.52,151.34,151.37,158000.0,107.1082,107.1294,107.0021,107.0233,158000.0
2007-06-28 15:50:00,151.38,151.52,151.38,151.44,7000.0,107.0304,107.1294,107.0304,107.0728,7000.0
2007-06-28 15:55:00,151.46,151.46,151.31,151.32,10000.0,107.0869,107.0869,106.9809,106.988,10000.0
2007-06-28 16:00:00,151.24,151.41,151.2,151.41,20700.0,106.9314,107.0516,106.9031,107.0516,20700.0
2007-06-28 16:05:00,151.31,151.31,151.2,151.2,18000.0,106.9809,106.9809,106.9031,106.9031,18000.0
2007-06-28 16:10:00,151.2,151.2,151.2,151.2,0.0,106.9031,106.9031,106.9031,106.9031,0.0
2007-06-29 09:30:00,151.14,151.14,151.01,151.03,30300.0,107.3341,107.3341,107.2418,107.256,30300.0
2007-06-29 09:35:00,151.03,151.09,150.98,151.02,21600.0,107.256,107.2986,107.2205,107.2489,21600.0
2007-06-29 09:40:00,151.01,151.3,150.99,151.24,41200.0,107.2418,107.4477,107.2276,107.4051,41200.0
2007-06-29 09:45:00,151.27,151.39,151.19,151.34,53100.0,107.4264,107.5116,107.3696,107.4761,53100.0
2007-06-29 09:50:00,151.35,151.56,151.32,151.55,50200.0,107.4832,107.6323,107.4619,107.6252,50200.0
2007-06-29 09:55:00,151.6,151.67,151.46,151.51,48200.0,107.6608,107.7105,107.5613,107.5968,48200.0
2007-06-29 10:00:00,151.47,151.83,151.47,151.78,65900.0,107.5684,107.8241,107.5684,107.7886,65900.0
2007-06-29 10:05:00,151.76,151.76,151.66,151.72,13300.0,107.7744,107.7744,107.7034,107.746,13300.0
2007-06-29 10:10:00,151.71,151.74,151.51,151.59,14200.0,107.7389,107.7602,107.5968,107.6537,14200.0
2007-06-29 10:15:00,151.55,151.57,151.43,151.43,8900.0,107.6252,107.6395,107.54,107.54,8900.0
2007-06-29 10:20:00,151.46,151.47,151.35,151.38,30500.0,107.5613,107.5684,107.4832,107.5045,30500.0
2007-06-29 10:25:00,151.39,151.5,151.39,151.48,11000.0,107.5116,107.5897,107.5116,107.5755,11000.0
2007-06-29 10:30:00,151.5,151.5,151.38,151.42,8100.0,107.5897,107.5897,107.5045,107.5329,8100.0
2007-06-29 10:35:00,151.42,151.46,151.37,151.46,19300.0,107.5329,107.5613,107.4974,107.5613,19300.0
2007-06-29 10:40:00,151.48,151.51,151.42,151.48,14300.0,107.5755,107.5968,107.5329,107.5755,14300.0
2007-06-29 10:45:00,151.45,151.46,151.41,151.43,4600.0,107.5542,107.5613,107.5258,107.54,4600.0
2007-06-29 10:50:00,151.42,151.43,151.39,151.4,8200.0,107.5329,107.54,107.5116,107.5187,8200.0
2007-06-29 10:55:00,151.41,151.45,151.35,151.39,9700.0,107.5258,107.5542,107.4832,107.5116,9700.0
2007-06-29 11:00:00,151.39,151.42,151.26,151.26,10200.0,107.5116,107.5329,107.4193,107.4193,10200.0
2007-06-29 11:05:00,151.24,151.25,151.07,151.22,26400.0,107.4051,107.4122,107.2844,107.3909,26400.0
2007-06-29 11:10:00,151.21,151.25,151.18,151.2,8000.0,107.3838,107.4122,107.3625,107.3767,8000.0
2007-06-29 11:15:00,151.22,151.28,151.22,151.26,11100.0,107.3909,107.4335,107.3909,107.4193,11100.0
2007-06-29 11:20:00,151.26,151.37,151.26,151.3,22800.0,107.4193,107.4974,107.4193,107.4477,22800.0
2007-06-29 11:25:00,151.31,151.38,151.3,151.38,10400.0,107.4548,107.5045,107.4477,107.5045,10400.0
2007-06-29 11:30:00,151.37,151.39,151.3,151.38,8400.0,107.4974,107.5116,107.4477,107.5045,8400.0
2007-06-29 11:35:00,151.39,151.39,151.37,151.39,7100.0,107.5116,107.5116,107.4974,107.5116,7100.0
2007-06-29 11:40:00,151.39,151.48,151.39,151.41,16900.0,107.5116,107.5755,107.5116,107.5258,16900.0
2007-06-29 11:45:00,151.42,151.42,151.3,151.37,30100.0,107.5329,107.5329,107.4477,107.4974,30100.0
2007-06-29 11:50:00,151.34,151.34,151.28,151.28,7000.0,107.4761,107.4761,107.4335,107.4335,7000.0
2007-06-29 11:55:00,151.29,151.29,151.18,151.21,9100.0,107.4406,107.4406,107.3625,107.3838,9100.0
2007-06-29 12:00:00,151.21,151.24,151.09,151.09,16300.0,107.3838,107.4051,107.2986,107.2986,16300.0
2007-06-29 12:05:00,151.1,151.18,151.1,151.15,6800.0,107.3057,107.3625,107.3057,107.3412,6800.0
2007-06-29 12:10:00,151.15,151.17,150.93,150.97,44900.0,107.3412,107.3554,107.1849,107.2134,44900.0
2007-06-29 12:15:00,150.96,150.98,150.81,150.83,79800.0,107.2063,107.2205,107.0997,107.1139,79800.0
2007-06-29 12:20:00,150.85,150.88,150.72,150.85,90500.0,107.1281,107.1494,107.0358,107.1281,90500.0
2007-06-29 12:25:00,150.85,150.94,150.84,150.84,40200.0,107.1281,107.192,107.121,107.121,40200.0
2007-06-29 12:30:00,150.81,150.81,150.6,150.62,36000.0,107.0997,107.0997,106.9506,106.9648,36000.0
2007-06-29 12:35:00,150.61,150.67,150.45,150.65,42900.0,106.9577,107.0003,106.8441,106.9861,42900.0
2007-06-29 12:40:00,150.63,150.81,150.63,150.78,24100.0,106.9719,107.0997,106.9719,107.0784,24100.0
2007-06-29 12:45:00,150.78,150.79,150.7,150.71,14500.0,107.0784,107.0855,107.0216,107.0287,14500.0
2007-06-29 12:50:00,150.72,150.76,150.72,150.76,6500.0,107.0358,107.0642,107.0358,107.0642,6500.0
2007-06-29 12:55:00,150.78,150.8,150.71,150.71,3300.0,107.0784,107.0926,107.0287,107.0287,3300.0
2007-06-29 13:00:00,150.66,150.78,150.66,150.72,22100.0,106.9932,107.0784,106.9932,107.0358,22100.0
2007-06-29 13:05:00,150.7,150.73,150.57,150.57,10600.0,107.0216,107.0429,106.9293,106.9293,10600.0
2007-06-29 13:10:00,150.56,150.68,150.55,150.57,59400.0,106.9222,107.0074,106.9151,106.9293,59400.0
2007-06-29 13:15:00,150.6,150.6,150.45,150.59,75100.0,106.9506,106.9506,106.8441,106.9435,75100.0
2007-06-29 13:20:00,150.62,150.78,150.57,150.76,61800.0,106.9648,107.0784,106.9293,107.0642,61800.0
2007-06-29 13:25:00,150.76,150.8,150.74,150.74,62300.0,107.0642,107.0926,107.05,107.05,62300.0
2007-06-29 13:30:00,150.74,150.74,150.59,150.68,63000.0,107.05,107.05,106.9435,107.0074,63000.0
2007-06-29 13:35:00,150.68,150.79,150.62,150.7,65500.0,107.0074,107.0855,106.9648,107.0216,65500.0
2007-06-29 13:40:00,150.69,150.8,150.65,150.7,30700.0,107.0145,107.0926,106.9861,107.0216,30700.0
2007-06-29 13:45:00,150.72,150.97,150.7,150.97,39000.0,107.0358,107.2134,107.0216,107.2134,39000.0
2007-06-29 13:50:00,150.97,150.97,150.85,150.94,17300.0,107.2134,107.2134,107.1281,107.192,17300.0
2007-06-29 13:55:00,150.91,151.0,150.87,150.89,17100.0,107.1707,107.2347,107.1423,107.1565,17100.0
2007-06-29 14:00:00,150.86,150.87,150.61,150.7,23800.0,107.1352,107.1423,106.9577,107.0216,23800.0
2007-06-29 14:05:00,150.69,150.7,150.27,150.41,49100.0,107.0145,107.0216,106.7162,106.8157,49100.0
2007-06-29 14:10:00,150.38,150.43,150.2,150.39,37500.0,106.7944,106.8299,106.6665,106.8015,37500.0
2007-06-29 14:15:00,150.38,150.48,150.33,150.46,9900.0,106.7944,106.8654,106.7588,106.8512,9900.0
2007-06-29 14:20:00,150.42,150.44,150.32,150.41,36200.0,106.8228,106.837,106.7517,106.8157,36200.0
2007-06-29 14:25:00,150.43,150.49,150.26,150.36,28800.0,106.8299,106.8725,106.7091,106.7802,28800.0
2007-06-29 14:30:00,150.31,150.41,150.2,150.35,56700.0,106.7446,106.8157,106.6665,106.7731,56700.0
2007-06-29 14:35:00,150.37,150.59,150.37,150.58,15600.0,106.7873,106.9435,106.7873,106.9364,15600.0
2007-06-29 14:40:00,150.56,150.74,150.54,150.66,16100.0,106.9222,107.05,106.908,106.9932,16100.0
2007-06-29 14:45:00,150.68,150.68,150.51,150.53,24100.0,107.0074,107.0074,106.8867,106.9009,24100.0
2007-06-29 14:50:00,150.57,150.6,150.48,150.55,5300.0,106.9293,106.9506,106.8654,106.9151,5300.0
2007-06-29 14:55:00,150.55,150.55,150.48,150.53,6000.0,106.9151,106.9151,106.8654,106.9009,6000.0
2007-06-29 15:00:00,150.53,150.61,150.2,150.21,12000.0,106.9009,106.9577,106.6665,106.6736,12000.0
2007-06-29 15:05:00,150.18,150.23,149.86,150.04,157400.0,106.6523,106.6878,106.4251,106.5529,157400.0
2007-06-29 15:10:00,150.07,150.07,149.44,149.52,86900.0,106.5742,106.5742,106.1268,106.1836,86900.0
2007-06-29 15:15:00,149.53,149.81,149.48,149.76,68100.0,106.1907,106.3896,106.1552,106.3541,68100.0
2007-06-29 15:20:00,149.79,149.85,149.67,149.72,38600.0,106.3754,106.418,106.2901,106.3256,38600.0
2007-06-29 15:25:00,149.71,149.71,149.43,149.48,103500.0,106.3185,106.3185,106.1197,106.1552,103500.0
2007-06-29 15:30:00,149.42,149.58,149.4,149.58,73500.0,106.1126,106.2262,106.0984,106.2262,73500.0
2007-06-29 15:35:00,149.6,149.99,149.57,149.95,99900.0,106.2404,106.5174,106.2191,106.489,99900.0
2007-06-29 15:40:00,149.94,150.29,149.94,150.23,300800.0,106.4819,106.7304,106.4819,106.6878,300800.0
2007-06-29 15:45:00,150.21,150.29,150.05,150.26,47000.0,106.6736,106.7304,106.56,106.7091,47000.0
2007-06-29 15:50:00,150.29,150.48,150.21,150.28,62100.0,106.7304,106.8654,106.6736,106.7233,62100.0
2007-06-29 15:55:00,150.27,150.32,150.16,150.18,34000.0,106.7162,106.7517,106.6381,106.6523,34000.0
2007-06-29 16:00:00,150.15,150.55,150.15,150.15,28800.0,106.631,106.9151,106.631,106.631,28800.0
2007-06-29 16:05:00,150.2,150.2,150.2,150.2,760900.0,106.6665,106.6665,106.6665,106.6665,760900.0
2007-06-29 16:10:00,150.2,150.2,150.2,150.2,0.0,106.6665,106.6665,106.6665,106.6665,0.0
2007-07-02 09:30:00,151.21,151.25,151.14,151.19,19200.0,107.3838,107.4122,107.3341,107.3696,19200.0
2007-07-02 09:35:00,151.2,151.32,151.1,151.1,43900.0,107.3767,107.4619,107.3057,107.3057,43900.0
2007-07-02 09:40:00,151.1,151.15,150.95,151.0,28000.0,107.3057,107.3412,107.1991,107.2347,28000.0
2007-07-02 09:45:00,151.04,151.15,151.04,151.13,42500.0,107.2631,107.3412,107.2631,107.327,42500.0
2007-07-02 09:50:00,151.14,151.21,151.1,151.21,44300.0,107.3341,107.3838,107.3057,107.3838,44300.0
2007-07-02 09:55:00,151.21,151.34,151.21,151.29,30700.0,107.3838,107.4761,107.3838,107.4406,30700.0
2007-07-02 10:00:00,151.29,151.73,151.29,151.47,148700.0,107.4406,107.7531,107.4406,107.5684,148700.0
2007-07-02 10:05:00,151.41,151.54,151.4,151.47,52800.0,107.5258,107.6181,107.5187,107.5684,52800.0
2007-07-02 10:10:00,151.48,151.65,151.44,151.65,25800.0,107.5755,107.6963,107.5471,107.6963,25800.0
2007-07-02 10:15:00,151.64,151.64,151.48,151.48,20400.0,107.6892,107.6892,107.5755,107.5755,20400.0
2007-07-02 10:20:00,151.49,151.6,151.44,151.52,20500.0,107.5826,107.6608,107.5471,107.6039,20500.0
2007-07-02 10:25:00,151.49,151.54,151.4,151.43,19300.0,107.5826,107.6181,107.5187,107.54,19300.0
2007-07-02 10:30:00,151.42,151.63,151.42,151.63,19400.0,107.5329,107.6821,107.5329,107.6821,19400.0
2007-07-02 10:35:00,151.61,151.67,151.58,151.58,5700.0,107.6679,107.7105,107.6466,107.6466,5700.0
2007-07-02 10:40:00,151.57,151.58,151.45,151.45,9300.0,107.6395,107.6466,107.5542,107.5542,9300.0
2007-07-02 10:45:00,151.43,151.51,151.43,151.51,3400.0,107.54,107.5968,107.54,107.5968,3400.0
2007-07-02 10:50:00,151.49,151.53,151.47,151.48,4500.0,107.5826,107.611,107.5684,107.5755,4500.0
2007-07-02 10:55:00,151.5,151.63,151.5,151.63,4600.0,107.5897,107.6821,107.5897,107.6821,4600.0
2007-07-02 11:00:00,151.66,151.74,151.6,151.65,17800.0,107.7034,107.7602,107.6608,107.6963,17800.0
2007-07-02 11:05:00,151.65,151.65,151.56,151.56,13100.0,107.6963,107.6963,107.6323,107.6323,13100.0
2007-07-02 11:10:00,151.57,151.66,151.56,151.58,11300.0,107.6395,107.7034,107.6323,107.6466,11300.0
2007-07-02 11:15:00,151.57,151.57,151.47,151.52,30000.0,107.6395,107.6395,107.5684,107.6039,30000.0
2007-07-02 11:20:00,151.53,151.54,151.43,151.48,19800.0,107.611,107.6181,107.54,107.5755,19800.0
2007-07-02 11:25:00,151.53,151.57,151.51,151.51,3300.0,107.611,107.6395,107.5968,107.5968,3300.0
2007-07-02 11:30:00,151.51,151.56,151.48,151.5,12600.0,107.5968,107.6323,107.5755,107.5897,12600.0
2007-07-02 11:35:00,151.52,151.56,151.49,151.49,3700.0,107.6039,107.6323,107.5826,107.5826,3700.0
2007-07-02 11:40:00,151.53,151.55,151.49,151.53,4400.0,107.611,107.6252,107.5826,107.611,4400.0
2007-07-02 11:45:00,151.49,151.52,151.45,151.47,2600.0,107.5826,107.6039,107.5542,107.5684,2600.0
2007-07-02 11:50:00,151.5,151.52,151.5,151.52,3500.0,107.5897,107.6039,107.5897,107.6039,3500.0
2007-07-02 11:55:00,151.51,151.51,151.39,151.39,1800.0,107.5968,107.5968,107.5116,107.5116,1800.0
2007-07-02 12:00:00,151.4,151.49,151.4,151.49,9100.0,107.5187,107.5826,107.5187,107.5826,9100.0
2007-07-02 12:05:00,151.48,151.6,151.48,151.58,1100.0,107.5755,107.6608,107.5755,107.6466,1100.0
2007-07-02 12:10:00,151.6,151.67,151.59,151.63,3600.0,107.6608,107.7105,107.6537,107.6821,3600.0
2007-07-02 12:15:00,151.62,151.62,151.53,151.53,4300.0,107.675,107.675,107.611,107.611,4300.0
2007-07-02 12:20:00,151.52,151.56,151.34,151.37,8400.0,107.6039,107.6323,107.4761,107.4974,8400.0
2007-07-02 12:25:00,151.37,151.37,151.26,151.33,10600.0,107.4974,107.4974,107.4193,107.469,10600.0
2007-07-02 12:30:00,151.34,151.38,151.3,151.31,31200.0,107.4761,107.5045,107.4477,107.4548,31200.0
2007-07-02 12:35:00,151.28,151.33,151.21,151.3,19400.0,107.4335,107.469,107.3838,107.4477,19400.0
2007-07-02 12:40:00,151.29,151.34,151.26,151.31,55900.0,107.4406,107.4761,107.4193,107.4548,55900.0
2007-07-02 12:45:00,151.3,151.36,151.22,151.36,8200.0,107.4477,107.4903,107.3909,107.4903,8200.0
2007-07-02 12:50:00,151.39,151.39,151.31,151.31,44000.0,107.5116,107.5116,107.4548,107.4548,44000.0
2007-07-02 12:55:00,151.3,151.36,151.3,151.36,4300.0,107.4477,107.4903,107.4477,107.4903,4300.0
2007-07-02 13:00:00,151.36,151.42,151.35,151.42,7300.0,107.4903,107.5329,107.4832,107.5329,7300.0
2007-07-02 13:05:00,151.49,151.53,151.49,151.5,2700.0,107.5826,107.611,107.5826,107.5897,2700.0
2007-07-02 13:10:00,151.48,151.56,151.48,151.55,14400.0,107.5755,107.6323,107.5755,107.6252,14400.0
2007-07-02 13:15:00,151.51,151.52,151.46,151.46,5800.0,107.5968,107.6039,107.5613,107.5613,5800.0
2007-07-02 13:20:00,151.45,151.45,151.42,151.42,3600.0,107.5542,107.5542,107.5329,107.5329,3600.0
2007-07-02 13:25:00,151.45,151.45,151.4,151.42,2700.0,107.5542,107.5542,107.5187,107.5329,2700.0
2007-07-02 13:30:00,151.42,151.51,151.42,151.47,3000.0,107.5329,107.5968,107.5329,107.5684,3000.0
2007-07-02 13:35:00,151.48,151.55,151.48,151.52,4300.0,107.5755,107.6252,107.5755,107.6039,4300.0
2007-07-02 13:40:00,151.53,151.63,151.53,151.63,800.0,107.611,107.6821,107.611,107.6821,800.0
2007-07-02 13:45:00,151.64,151.8,151.64,151.76,14700.0,107.6892,107.8028,107.6892,107.7744,14700.0
2007-07-02 13:50:00,151.76,151.83,151.76,151.82,11500.0,107.7744,107.8241,107.7744,107.817,11500.0
2007-07-02 13:55:00,151.81,151.89,151.73,151.74,7600.0,107.8099,107.8667,107.7531,107.7602,7600.0
2007-07-02 14:00:00,151.73,151.77,151.72,151.76,4500.0,107.7531,107.7815,107.746,107.7744,4500.0
2007-07-02 14:05:00,151.72,151.76,151.72,151.76,1900.0,107.746,107.7744,107.746,107.7744,1900.0
2007-07-02 14:10:00,151.77,151.77,151.61,151.62,4500.0,107.7815,107.7815,107.6679,107.675,4500.0
2007-07-02 14:15:00,151.61,151.67,151.59,151.67,4500.0,107.6679,107.7105,107.6537,107.7105,4500.0
2007-07-02 14:20:00,151.64,151.7,151.62,151.7,3700.0,107.6892,107.7318,107.675,107.7318,3700.0
2007-07-02 14:25:00,151.72,151.72,151.62,151.62,2200.0,107.746,107.746,107.675,107.675,2200.0
2007-07-02 14:30:00,151.63,151.7,151.62,151.7,3500.0,107.6821,107.7318,107.675,107.7318,3500.0
2007-07-02 14:35:00,151.71,151.8,151.71,151.75,16000.0,107.7389,107.8028,107.7389,107.7673,16000.0
2007-07-02 14:40:00,151.73,151.78,151.73,151.75,35300.0,107.7531,107.7886,107.7531,107.7673,35300.0
2007-07-02 14:45:00,151.74,151.77,151.55,151.66,109900.0,107.7602,107.7815,107.6252,107.7034,109900.0
2007-07-02 14:50:00,151.63,151.71,151.61,151.7,24100.0,107.6821,107.7389,107.6679,107.7318,24100.0
2007-07-02 14:55:00,151.7,151.81,151.68,151.78,39900.0,107.7318,107.8099,107.7176,107.7886,39900.0
2007-07-02 15:00:00,151.78,151.79,151.73,151.73,4100.0,107.7886,107.7957,107.7531,107.7531,4100.0
2007-07-02 15:05:00,151.71,151.78,151.71,151.73,12500.0,107.7389,107.7886,107.7389,107.7531,12500.0
2007-07-02 15:10:00,151.73,151.73,151.65,151.7,191800.0,107.7531,107.7531,107.6963,107.7318,191800.0
2007-07-02 15:15:00,151.71,151.76,151.71,151.76,12700.0,107.7389,107.7744,107.7389,107.7744,12700.0
2007-07-02 15:20:00,151.76,151.78,151.72,151.73,21100.0,107.7744,107.7886,107.746,107.7531,21100.0
2007-07-02 15:25:00,151.75,151.78,151.72,151.76,13300.0,107.7673,107.7886,107.746,107.7744,13300.0
2007-07-02 15:30:00,151.81,151.86,151.78,151.78,7900.0,107.8099,107.8454,107.7886,107.7886,7900.0
2007-07-02 15:35:00,151.78,151.78,151.71,151.73,28200.0,107.7886,107.7886,107.7389,107.7531,28200.0
2007-07-02 15:40:00,151.73,151.81,151.73,151.79,22900.0,107.7531,107.8099,107.7531,107.7957,22900.0
2007-07-02 15:45:00,151.78,151.81,151.75,151.79,16200.0,107.7886,107.8099,107.7673,107.7957,16200.0
2007-07-02 15:50:00,151.77,151.81,151.76,151.77,4200.0,107.7815,107.8099,107.7744,107.7815,4200.0
2007-07-02 15:55:00,151.76,152.04,151.75,152.04,42600.0,107.7744,107.9732,107.7673,107.9732,42600.0
2007-07-02 16:00:00,152.03,152.14,152.02,152.14,7500.0,107.9661,108.0442,107.959,108.0442,7500.0
2007-07-02 16:05:00,152.11,152.11,152.11,152.11,100.0,108.0229,108.0229,108.0229,108.0229,100.0
2007-07-02 16:10:00,152.11,152.11,152.11,152.11,0.0,108.0229,108.0229,108.0229,108.0229,0.0
2007-07-03 09:30:00,152.4,152.42,152.29,152.35,10300.0,108.2289,108.2431,108.1508,108.1934,10300.0
2007-07-03 09:35:00,152.35,152.4,152.23,152.39,73600.0,108.1934,108.2289,108.1082,108.2218,73600.0
2007-07-03 09:40:00,152.41,152.61,152.4,152.55,16000.0,108.236,108.378,108.2289,108.3354,16000.0
2007-07-03 09:45:00,152.55,152.57,152.44,152.45,14700.0,108.3354,108.3496,108.2573,108.2644,14700.0
2007-07-03 09:50:00,152.48,152.51,152.45,152.5,13300.0,108.2857,108.307,108.2644,108.2999,13300.0
2007-07-03 09:55:00,152.53,152.6,152.53,152.6,11900.0,108.3212,108.3709,108.3212,108.3709,11900.0
2007-07-03 10:00:00,152.59,152.7,152.45,152.61,118100.0,108.3638,108.4419,108.2644,108.378,118100.0
2007-07-03 10:05:00,152.51,152.58,152.46,152.54,15300.0,108.307,108.3567,108.2715,108.3283,15300.0
2007-07-03 10:10:00,152.55,152.57,152.48,152.53,9100.0,108.3354,108.3496,108.2857,108.3212,9100.0
2007-07-03 10:15:00,152.53,152.55,152.47,152.55,15700.0,108.3212,108.3354,108.2786,108.3354,15700.0
2007-07-03 10:20:00,152.53,152.6,152.53,152.55,45000.0,108.3212,108.3709,108.3212,108.3354,45000.0
2007-07-03 10:25:00,152.57,152.67,152.53,152.67,44700.0,108.3496,108.4206,108.3212,108.4206,44700.0
2007-07-03 10:30:00,152.68,152.68,152.57,152.62,14700.0,108.4277,108.4277,108.3496,108.3851,14700.0
2007-07-03 10:35:00,152.61,152.61,152.52,152.58,12000.0,108.378,108.378,108.3141,108.3567,12000.0
2007-07-03 10:40:00,152.58,152.62,152.54,152.58,38400.0,108.3567,108.3851,108.3283,108.3567,38400.0
2007-07-03 10:45:00,152.58,152.62,152.54,152.56,13400.0,108.3567,108.3851,108.3283,108.3425,13400.0
2007-07-03 10:50:00,152.56,152.57,152.51,152.55,5000.0,108.3425,108.3496,108.307,108.3354,5000.0
2007-07-03 10:55:00,152.56,152.57,152.52,152.53,4900.0,108.3425,108.3496,108.3141,108.3212,4900.0
2007-07-03 11:00:00,152.53,152.53,152.39,152.4,11100.0,108.3212,108.3212,108.2218,108.2289,11100.0
2007-07-03 11:05:00,152.4,152.47,152.39,152.42,9200.0,108.2289,108.2786,108.2218,108.2431,9200.0
2007-07-03 11:10:00,152.42,152.44,152.32,152.32,3500.0,108.2431,108.2573,108.1721,108.1721,3500.0
2007-07-03 11:15:00,152.32,152.39,152.32,152.37,10400.0,108.1721,108.2218,108.1721,108.2076,10400.0
2007-07-03 11:20:00,152.36,152.39,152.32,152.38,12500.0,108.2005,108.2218,108.1721,108.2147,12500.0
2007-07-03 11:25:00,152.4,152.4,152.35,152.38,4600.0,108.2289,108.2289,108.1934,108.2147,4600.0
2007-07-03 11:30:00,152.37,152.39,152.37,152.38,2800.0,108.2076,108.2218,108.2076,108.2147,2800.0
2007-07-03 11:35:00,152.36,152.38,152.27,152.35,22800.0,108.2005,108.2147,108.1366,108.1934,22800.0
2007-07-03 11:40:00,152.37,152.45,152.35,152.36,8500.0,108.2076,108.2644,108.1934,108.2005,8500.0
2007-07-03 11:45:00,152.36,152.37,152.32,152.33,5200.0,108.2005,108.2076,108.1721,108.1792,5200.0
2007-07-03 11:50:00,152.32,152.38,152.32,152.37,11100.0,108.1721,108.2147,108.1721,108.2076,11100.0
2007-07-03 11:55:00,152.37,152.45,152.35,152.44,54900.0,108.2076,108.2644,108.1934,108.2573,54900.0
2007-07-03 12:00:00,152.43,152.47,152.41,152.46,34300.0,108.2502,108.2786,108.236,108.2715,34300.0
2007-07-03 12:05:00,152.46,152.49,152.43,152.46,41400.0,108.2715,108.2928,108.2502,108.2715,41400.0
2007-07-03 12:10:00,152.47,152.48,152.41,152.45,52100.0,108.2786,108.2857,108.236,108.2644,52100.0
2007-07-03 12:15:00,152.45,152.51,152.45,152.51,34800.0,108.2644,108.307,108.2644,108.307,34800.0
2007-07-03 12:20:00,152.51,152.57,152.51,152.55,84300.0,108.307,108.3496,108.307,108.3354,84300.0
2007-07-03 12:25:00,152.55,152.58,152.51,152.55,71100.0,108.3354,108.3567,108.307,108.3354,71100.0
2007-07-03 12:30:00,152.55,152.62,152.52,152.56,55100.0,108.3354,108.3851,108.3141,108.3425,55100.0
2007-07-03 12:35:00,152.57,152.59,152.54,152.58,53900.0,108.3496,108.3638,108.3283,108.3567,53900.0
2007-07-03 12:40:00,152.58,152.64,152.57,152.64,75500.0,108.3567,108.3993,108.3496,108.3993,75500.0
2007-07-03 12:45:00,152.64,152.66,152.57,152.57,49000.0,108.3993,108.4135,108.3496,108.3496,49000.0
2007-07-03 12:50:00,152.56,152.57,152.46,152.47,23600.0,108.3425,108.3496,108.2715,108.2786,23600.0
2007-07-03 12:55:00,152.47,152.58,152.47,152.57,14400.0,108.2786,108.3567,108.2786,108.3496,14400.0
2007-07-03 13:00:00,152.59,152.66,152.58,152.58,2400.0,108.3638,108.4135,108.3567,108.3567,2400.0
2007-07-03 13:05:00,152.58,152.58,152.58,152.58,0.0,108.3567,108.3567,108.3567,108.3567,0.0
2007-07-03 13:10:00,152.58,152.58,152.58,152.58,0.0,108.3567,108.3567,108.3567,108.3567,0.0
2007-07-05 09:30:00,152.64,152.66,152.35,152.4,31700.0,108.3993,108.4135,108.1934,108.2289,31700.0
2007-07-05 09:35:00,152.42,152.48,152.38,152.43,23600.0,108.2431,108.2857,108.2147,108.2502,23600.0
2007-07-05 09:40:00,152.42,152.5,152.42,152.46,18500.0,108.2431,108.2999,108.2431,108.2715,18500.0
2007-07-05 09:45:00,152.45,152.65,152.43,152.61,42700.0,108.2644,108.4064,108.2502,108.378,42700.0
2007-07-05 09:50:00,152.61,152.69,152.59,152.66,24500.0,108.378,108.4348,108.3638,108.4135,24500.0
2007-07-05 09:55:00,152.67,152.71,152.62,152.63,9200.0,108.4206,108.449,108.3851,108.3922,9200.0
2007-07-05 10:00:00,152.62,152.77,152.59,152.63,75300.0,108.3851,108.4916,108.3638,108.3922,75300.0
2007-07-05 10:05:00,152.63,152.67,152.53,152.57,16600.0,108.3922,108.4206,108.3212,108.3496,16600.0
2007-07-05 10:10:00,152.63,152.72,152.56,152.57,31900.0,108.3922,108.4561,108.3425,108.3496,31900.0
2007-07-05 10:15:00,152.57,152.6,152.49,152.54,11400.0,108.3496,108.3709,108.2928,108.3283,11400.0
2007-07-05 10:20:00,152.57,152.6,152.49,152.55,28000.0,108.3496,108.3709,108.2928,108.3354,28000.0
2007-07-05 10:25:00,152.53,152.6,152.5,152.58,12100.0,108.3212,108.3709,108.2999,108.3567,12100.0
2007-07-05 10:30:00,152.58,152.69,152.56,152.68,60700.0,108.3567,108.4348,108.3425,108.4277,60700.0
2007-07-05 10:35:00,152.69,152.78,152.61,152.63,23800.0,108.4348,108.4987,108.378,108.3922,23800.0
2007-07-05 10:40:00,152.64,152.67,152.56,152.61,11100.0,108.3993,108.4206,108.3425,108.378,11100.0
2007-07-05 10:45:00,152.62,152.62,152.5,152.5,62600.0,108.3851,108.3851,108.2999,108.2999,62600.0
2007-07-05 10:50:00,152.47,152.47,152.34,152.43,46600.0,108.2786,108.2786,108.1863,108.2502,46600.0
2007-07-05 10:55:00,152.43,152.51,152.42,152.45,21000.0,108.2502,108.307,108.2431,108.2644,21000.0
2007-07-05 11:00:00,152.45,152.45,152.16,152.22,34200.0,108.2644,108.2644,108.0584,108.1011,34200.0
2007-07-05 11:05:00,152.22,152.35,152.22,152.28,22900.0,108.1011,108.1934,108.1011,108.1437,22900.0
2007-07-05 11:10:00,152.29,152.34,152.22,152.26,46200.0,108.1508,108.1863,108.1011,108.1295,46200.0
2007-07-05 11:15:00,152.29,152.35,152.28,152.33,10600.0,108.1508,108.1934,108.1437,108.1792,10600.0
2007-07-05 11:20:00,152.33,152.53,152.31,152.46,51600.0,108.1792,108.3212,108.165,108.2715,51600.0
2007-07-05 11:25:00,152.46,152.48,152.41,152.43,8000.0,108.2715,108.2857,108.236,108.2502,8000.0
2007-07-05 11:30:00,152.42,152.44,152.38,152.39,9400.0,108.2431,108.2573,108.2147,108.2218,9400.0
2007-07-05 11:35:00,152.4,152.43,152.4,152.41,4700.0,108.2289,108.2502,108.2289,108.236,4700.0
2007-07-05 11:40:00,152.38,152.51,152.35,152.35,11800.0,108.2147,108.307,108.1934,108.1934,11800.0
2007-07-05 11:45:00,152.35,152.36,152.25,152.32,12900.0,108.1934,108.2005,108.1224,108.1721,12900.0
2007-07-05 11:50:00,152.31,152.34,152.26,152.3,22000.0,108.165,108.1863,108.1295,108.1579,22000.0
2007-07-05 11:55:00,152.28,152.3,152.23,152.3,25800.0,108.1437,108.1579,108.1082,108.1579,25800.0
2007-07-05 12:00:00,152.28,152.42,152.26,152.42,130700.0,108.1437,108.2431,108.1295,108.2431,130700.0
2007-07-05 12:05:00,152.36,152.36,152.2,152.25,30700.0,108.2005,108.2005,108.0869,108.1224,30700.0
2007-07-05 12:10:00,152.24,152.25,152.1,152.18,32800.0,108.1153,108.1224,108.0158,108.0726,32800.0
2007-07-05 12:15:00,152.17,152.28,152.16,152.24,16700.0,108.0655,108.1437,108.0584,108.1153,16700.0
2007-07-05 12:20:00,152.22,152.27,152.15,152.16,10800.0,108.1011,108.1366,108.0513,108.0584,10800.0
2007-07-05 12:25:00,152.17,152.17,152.03,152.03,30600.0,108.0655,108.0655,107.9661,107.9661,30600.0
2007-07-05 12:30:00,152.05,152.06,151.87,151.89,14400.0,107.9803,107.9874,107.8525,107.8667,14400.0
2007-07-05 12:35:00,151.92,151.99,151.89,151.92,13600.0,107.888,107.9377,107.8667,107.888,13600.0
2007-07-05 12:40:00,151.92,151.98,151.92,151.98,31300.0,107.888,107.9306,107.888,107.9306,31300.0
2007-07-05 12:45:00,151.97,152.03,151.91,151.91,19800.0,107.9235,107.9661,107.8809,107.8809,19800.0
2007-07-05 12:50:00,151.91,151.99,151.9,151.98,6200.0,107.8809,107.9377,107.8738,107.9306,6200.0
2007-07-05 12:55:00,151.97,152.04,151.96,151.99,16900.0,107.9235,107.9732,107.9164,107.9377,16900.0
2007-07-05 13:00:00,151.97,152.05,151.97,152.05,8900.0,107.9235,107.9803,107.9235,107.9803,8900.0
2007-07-05 13:05:00,152.04,152.07,152.02,152.06,10900.0,107.9732,107.9945,107.959,107.9874,10900.0
2007-07-05 13:10:00,152.07,152.22,152.07,152.17,21300.0,107.9945,108.1011,107.9945,108.0655,21300.0
2007-07-05 13:15:00,152.16,152.19,152.12,152.19,3400.0,108.0584,108.0798,108.03,108.0798,3400.0
2007-07-05 13:20:00,152.19,152.21,152.14,152.18,4000.0,108.0798,108.094,108.0442,108.0726,4000.0
2007-07-05 13:25:00,152.19,152.19,152.16,152.16,10500.0,108.0798,108.0798,108.0584,108.0584,10500.0
2007-07-05 13:30:00,152.18,152.27,152.18,152.23,9900.0,108.0726,108.1366,108.0726,108.1082,9900.0
2007-07-05 13:35:00,152.22,152.34,152.22,152.28,13100.0,108.1011,108.1863,108.1011,108.1437,13100.0
2007-07-05 13:40:00,152.24,152.26,152.17,152.21,4000.0,108.1153,108.1295,108.0655,108.094,4000.0
2007-07-05 13:45:00,152.21,152.21,152.19,152.2,10000.0,108.094,108.094,108.0798,108.0869,10000.0
2007-07-05 13:50:00,152.22,152.22,152.18,152.19,4400.0,108.1011,108.1011,108.0726,108.0798,4400.0
2007-07-05 13:55:00,152.2,152.2,152.11,152.13,14100.0,108.0869,108.0869,108.0229,108.0371,14100.0
2007-07-05 14:00:00,152.11,152.12,152.06,152.11,8600.0,108.0229,108.03,107.9874,108.0229,8600.0
2007-07-05 14:05:00,152.14,152.23,152.14,152.19,6700.0,108.0442,108.1082,108.0442,108.0798,6700.0
2007-07-05 14:10:00,152.19,152.27,152.19,152.22,9300.0,108.0798,108.1366,108.0798,108.1011,9300.0
2007-07-05 14:15:00,152.23,152.44,152.23,152.34,17200.0,108.1082,108.2573,108.1082,108.1863,17200.0
2007-07-05 14:20:00,152.36,152.4,152.35,152.39,6500.0,108.2005,108.2289,108.1934,108.2218,6500.0
2007-07-05 14:25:00,152.39,152.42,152.36,152.41,28300.0,108.2218,108.2431,108.2005,108.236,28300.0
2007-07-05 14:30:00,152.42,152.57,152.42,152.55,27900.0,108.2431,108.3496,108.2431,108.3354,27900.0
2007-07-05 14:35:00,152.56,152.57,152.47,152.51,23300.0,108.3425,108.3496,108.2786,108.307,23300.0
2007-07-05 14:40:00,152.49,152.49,152.42,152.44,22200.0,108.2928,108.2928,108.2431,108.2573,22200.0
2007-07-05 14:45:00,152.45,152.57,152.45,152.57,5400.0,108.2644,108.3496,108.2644,108.3496,5400.0
2007-07-05 14:50:00,152.56,152.56,152.5,152.53,10100.0,108.3425,108.3425,108.2999,108.3212,10100.0
2007-07-05 14:55:00,152.5,152.54,152.39,152.52,16500.0,108.2999,108.3283,108.2218,108.3141,16500.0
2007-07-05 15:00:00,152.5,152.5,152.4,152.43,25200.0,108.2999,108.2999,108.2289,108.2502,25200.0
2007-07-05 15:05:00,152.43,152.53,152.42,152.53,11300.0,108.2502,108.3212,108.2431,108.3212,11300.0
2007-07-05 15:10:00,152.51,152.54,152.47,152.5,18300.0,108.307,108.3283,108.2786,108.2999,18300.0
2007-07-05 15:15:00,152.47,152.48,152.4,152.4,22300.0,108.2786,108.2857,108.2289,108.2289,22300.0
2007-07-05 15:20:00,152.41,152.49,152.4,152.48,18600.0,108.236,108.2928,108.2289,108.2857,18600.0
2007-07-05 15:25:00,152.48,152.54,152.48,152.54,9100.0,108.2857,108.3283,108.2857,108.3283,9100.0
2007-07-05 15:30:00,152.52,152.55,152.46,152.54,6100.0,108.3141,108.3354,108.2715,108.3283,6100.0
2007-07-05 15:35:00,152.53,152.65,152.52,152.65,10900.0,108.3212,108.4064,108.3141,108.4064,10900.0
2007-07-05 15:40:00,152.65,152.65,152.56,152.58,26500.0,108.4064,108.4064,108.3425,108.3567,26500.0
2007-07-05 15:45:00,152.57,152.75,152.57,152.74,10800.0,108.3496,108.4774,108.3496,108.4703,10800.0
2007-07-05 15:50:00,152.7,152.76,152.65,152.65,7900.0,108.4419,108.4845,108.4064,108.4064,7900.0
2007-07-05 15:55:00,152.65,152.68,152.6,152.62,16000.0,108.4064,108.4277,108.3709,108.3851,16000.0
2007-07-05 16:00:00,152.65,152.65,152.6,152.6,12700.0,108.4064,108.4064,108.3709,108.3709,12700.0
2007-07-05 16:05:00,152.59,152.59,152.48,152.48,9200.0,108.3638,108.3638,108.2857,108.2857,9200.0
2007-07-05 16:10:00,152.49,152.49,152.47,152.47,3200.0,108.2928,108.2928,108.2786,108.2786,3200.0
2007-07-06 09:30:00,152.62,152.66,152.47,152.47,15700.0,108.3851,108.4135,108.2786,108.2786,15700.0
2007-07-06 09:35:00,152.47,152.48,152.37,152.41,44800.0,108.2786,108.2857,108.2076,108.236,44800.0
2007-07-06 09:40:00,152.4,152.42,152.33,152.35,24000.0,108.2289,108.2431,108.1792,108.1934,24000.0
2007-07-06 09:45:00,152.35,152.35,152.19,152.31,35900.0,108.1934,108.1934,108.0798,108.165,35900.0
2007-07-06 09:50:00,152.33,152.34,152.22,152.25,81700.0,108.1792,108.1863,108.1011,108.1224,81700.0
2007-07-06 09:55:00,152.25,152.34,152.16,152.3,51000.0,108.1224,108.1863,108.0584,108.1579,51000.0
2007-07-06 10:00:00,152.31,152.52,152.3,152.45,31400.0,108.165,108.3141,108.1579,108.2644,31400.0
2007-07-06 10:05:00,152.47,152.62,152.47,152.55,38400.0,108.2786,108.3851,108.2786,108.3354,38400.0
2007-07-06 10:10:00,152.57,152.58,152.52,152.56,8300.0,108.3496,108.3567,108.3141,108.3425,8300.0
2007-07-06 10:15:00,152.56,152.72,152.56,152.69,16200.0,108.3425,108.4561,108.3425,108.4348,16200.0
2007-07-06 10:20:00,152.67,152.69,152.54,152.66,18400.0,108.4206,108.4348,108.3283,108.4135,18400.0
2007-07-06 10:25:00,152.66,152.77,152.63,152.77,39200.0,108.4135,108.4916,108.3922,108.4916,39200.0
2007-07-06 10:30:00,152.8,152.83,152.7,152.76,22500.0,108.513,108.5343,108.4419,108.4845,22500.0
2007-07-06 10:35:00,152.75,152.75,152.62,152.65,11100.0,108.4774,108.4774,108.3851,108.4064,11100.0
2007-07-06 10:40:00,152.67,152.67,152.53,152.61,26800.0,108.4206,108.4206,108.3212,108.378,26800.0
2007-07-06 10:45:00,152.68,152.76,152.68,152.71,19800.0,108.4277,108.4845,108.4277,108.449,19800.0
2007-07-06 10:50:00,152.72,152.78,152.71,152.78,4900.0,108.4561,108.4987,108.449,108.4987,4900.0
2007-07-06 10:55:00,152.76,152.76,152.58,152.62,33300.0,108.4845,108.4845,108.3567,108.3851,33300.0
2007-07-06 11:00:00,152.64,152.74,152.6,152.74,5900.0,108.3993,108.4703,108.3709,108.4703,5900.0
2007-07-06 11:05:00,152.77,152.85,152.76,152.84,24700.0,108.4916,108.5485,108.4845,108.5414,24700.0
2007-07-06 11:10:00,152.84,152.92,152.84,152.85,10500.0,108.5414,108.5982,108.5414,108.5485,10500.0
2007-07-06 11:15:00,152.82,152.94,152.81,152.84,25600.0,108.5272,108.6124,108.5201,108.5414,25600.0
2007-07-06 11:20:00,152.85,152.97,152.84,152.92,38200.0,108.5485,108.6337,108.5414,108.5982,38200.0
2007-07-06 11:25:00,152.94,152.97,152.87,152.93,6900.0,108.6124,108.6337,108.5627,108.6053,6900.0
2007-07-06 11:30:00,152.96,153.11,152.96,153.1,51600.0,108.6266,108.7331,108.6266,108.726,51600.0
2007-07-06 11:35:00,153.06,153.11,153.02,153.04,12900.0,108.6976,108.7331,108.6692,108.6834,12900.0
2007-07-06 11:40:00,153.05,153.05,153.0,153.03,6200.0,108.6905,108.6905,108.655,108.6763,6200.0
2007-07-06 11:45:00,153.05,153.05,152.95,152.95,10100.0,108.6905,108.6905,108.6195,108.6195,10100.0
2007-07-06 11:50:00,152.94,152.94,152.9,152.9,5700.0,108.6124,108.6124,108.584,108.584,5700.0
2007-07-06 11:55:00,152.91,152.93,152.9,152.93,6800.0,108.5911,108.6053,108.584,108.6053,6800.0
2007-07-06 12:00:00,152.93,152.98,152.93,152.96,1100.0,108.6053,108.6408,108.6053,108.6266,1100.0
2007-07-06 12:05:00,152.96,152.99,152.96,152.96,3700.0,108.6266,108.6479,108.6266,108.6266,3700.0
2007-07-06 12:10:00,152.95,152.95,152.85,152.85,5700.0,108.6195,108.6195,108.5485,108.5485,5700.0
2007-07-06 12:15:00,152.81,152.84,152.72,152.76,30100.0,108.5201,108.5414,108.4561,108.4845,30100.0
2007-07-06 12:20:00,152.76,152.78,152.71,152.73,9500.0,108.4845,108.4987,108.449,108.4632,9500.0
2007-07-06 12:25:00,152.73,152.75,152.6,152.72,16800.0,108.4632,108.4774,108.3709,108.4561,16800.0
2007-07-06 12:30:00,152.72,152.74,152.68,152.68,14000.0,108.4561,108.4703,108.4277,108.4277,14000.0
2007-07-06 12:35:00,152.7,152.76,152.7,152.75,3500.0,108.4419,108.4845,108.4419,108.4774,3500.0
2007-07-06 12:40:00,152.76,152.8,152.76,152.78,5000.0,108.4845,108.513,108.4845,108.4987,5000.0
2007-07-06 12:45:00,152.8,152.82,152.76,152.77,4100.0,108.513,108.5272,108.4845,108.4916,4100.0
2007-07-06 12:50:00,152.76,152.85,152.76,152.84,4100.0,108.4845,108.5485,108.4845,108.5414,4100.0
2007-07-06 12:55:00,152.84,152.86,152.84,152.84,900.0,108.5414,108.5556,108.5414,108.5414,900.0
2007-07-06 13:00:00,152.88,152.89,152.83,152.83,11000.0,108.5698,108.5769,108.5343,108.5343,11000.0
2007-07-06 13:05:00,152.78,152.79,152.74,152.79,3500.0,108.4987,108.5058,108.4703,108.5058,3500.0
2007-07-06 13:10:00,152.8,152.86,152.79,152.85,3100.0,108.513,108.5556,108.5058,108.5485,3100.0
2007-07-06 13:15:00,152.85,152.9,152.84,152.84,9800.0,108.5485,108.584,108.5414,108.5414,9800.0
2007-07-06 13:20:00,152.82,152.88,152.82,152.87,7300.0,108.5272,108.5698,108.5272,108.5627,7300.0
2007-07-06 13:25:00,152.89,152.89,152.86,152.86,1000.0,108.5769,108.5769,108.5556,108.5556,1000.0
2007-07-06 13:30:00,152.85,152.88,152.8,152.88,7300.0,108.5485,108.5698,108.513,108.5698,7300.0
2007-07-06 13:35:00,152.87,152.87,152.86,152.86,11500.0,108.5627,108.5627,108.5556,108.5556,11500.0
2007-07-06 13:40:00,152.86,152.89,152.74,152.77,25200.0,108.5556,108.5769,108.4703,108.4916,25200.0
2007-07-06 13:45:00,152.81,152.84,152.79,152.84,4300.0,108.5201,108.5414,108.5058,108.5414,4300.0
2007-07-06 13:50:00,152.82,152.9,152.82,152.9,15700.0,108.5272,108.584,108.5272,108.584,15700.0
2007-07-06 13:55:00,152.95,152.97,152.91,152.93,10600.0,108.6195,108.6337,108.5911,108.6053,10600.0
2007-07-06 14:00:00,152.93,152.96,152.86,152.91,25600.0,108.6053,108.6266,108.5556,108.5911,25600.0
2007-07-06 14:05:00,152.91,152.98,152.87,152.97,19900.0,108.5911,108.6408,108.5627,108.6337,19900.0
2007-07-06 14:10:00,152.98,153.14,152.98,153.09,20700.0,108.6408,108.7544,108.6408,108.7189,20700.0
2007-07-06 14:15:00,153.11,153.13,153.02,153.07,8900.0,108.7331,108.7473,108.6692,108.7047,8900.0
2007-07-06 14:20:00,153.07,153.08,153.01,153.01,5600.0,108.7047,108.7118,108.6621,108.6621,5600.0
2007-07-06 14:25:00,153.02,153.05,153.02,153.05,2200.0,108.6692,108.6905,108.6692,108.6905,2200.0
2007-07-06 14:30:00,153.06,153.14,153.06,153.11,2300.0,108.6976,108.7544,108.6976,108.7331,2300.0
2007-07-06 14:35:00,153.16,153.24,153.16,153.23,6000.0,108.7686,108.8254,108.7686,108.8183,6000.0
2007-07-06 14:40:00,153.2,153.2,153.18,153.2,3300.0,108.797,108.797,108.7828,108.797,3300.0
2007-07-06 14:45:00,153.19,153.2,153.09,153.09,2200.0,108.7899,108.797,108.7189,108.7189,2200.0
2007-07-06 14:50:00,153.11,153.11,153.1,153.1,5700.0,108.7331,108.7331,108.726,108.726,5700.0
2007-07-06 14:55:00,153.13,153.17,153.13,153.16,2200.0,108.7473,108.7757,108.7473,108.7686,2200.0
2007-07-06 15:00:00,153.18,153.23,153.18,153.23,1800.0,108.7828,108.8183,108.7828,108.8183,1800.0
2007-07-06 15:05:00,153.24,153.3,153.24,153.3,10500.0,108.8254,108.868,108.8254,108.868,10500.0
2007-07-06 15:10:00,153.29,153.32,153.22,153.22,30900.0,108.8609,108.8822,108.8112,108.8112,30900.0
2007-07-06 15:15:00,153.25,153.26,153.24,153.25,1900.0,108.8325,108.8396,108.8254,108.8325,1900.0
2007-07-06 15:20:00,153.24,153.27,153.23,153.24,8200.0,108.8254,108.8467,108.8183,108.8254,8200.0
2007-07-06 15:25:00,153.23,153.34,153.17,153.32,17300.0,108.8183,108.8964,108.7757,108.8822,17300.0
2007-07-06 15:30:00,153.29,153.38,153.29,153.32,39700.0,108.8609,108.9248,108.8609,108.8822,39700.0
2007-07-06 15:35:00,153.34,153.34,153.25,153.3,6800.0,108.8964,108.8964,108.8325,108.868,6800.0
2007-07-06 15:40:00,153.3,153.33,153.26,153.26,9500.0,108.868,108.8893,108.8396,108.8396,9500.0
2007-07-06 15:45:00,153.25,153.25,153.12,153.15,9600.0,108.8325,108.8325,108.7402,108.7615,9600.0
2007-07-06 15:50:00,153.15,153.17,153.02,153.03,9400.0,108.7615,108.7757,108.6692,108.6763,9400.0
2007-07-06 15:55:00,153.06,153.2,153.06,153.15,11800.0,108.6976,108.797,108.6976,108.7615,11800.0
2007-07-06 16:00:00,153.21,153.26,153.21,153.26,8400.0,108.8041,108.8396,108.8041,108.8396,8400.0
2007-07-06 16:05:00,153.26,153.26,153.26,153.26,0.0,108.8396,108.8396,108.8396,108.8396,0.0
2007-07-06 16:10:00,153.26,153.26,153.26,153.26,0.0,108.8396,108.8396,108.8396,108.8396,0.0
2007-07-09 09:30:00,153.41,153.43,153.31,153.42,58100.0,108.9462,108.9604,108.8751,108.9533,58100.0
2007-07-09 09:35:00,153.42,153.46,153.36,153.39,82700.0,108.9533,108.9817,108.9106,108.9319,82700.0
2007-07-09 09:40:00,153.41,153.5,153.41,153.44,45600.0,108.9462,109.0101,108.9462,108.9675,45600.0
2007-07-09 09:45:00,153.44,153.44,153.32,153.38,51700.0,108.9675,108.9675,108.8822,108.9248,51700.0
2007-07-09 09:50:00,153.37,153.39,153.33,153.38,30900.0,108.9177,108.9319,108.8893,108.9248,30900.0
2007-07-09 09:55:00,153.33,153.33,153.23,153.29,68100.0,108.8893,108.8893,108.8183,108.8609,68100.0
2007-07-09 10:00:00,153.3,153.36,153.28,153.35,90200.0,108.868,108.9106,108.8538,108.9035,90200.0
2007-07-09 10:05:00,153.35,153.43,153.3,153.43,97500.0,108.9035,108.9604,108.868,108.9604,97500.0
2007-07-09 10:10:00,153.43,153.47,153.42,153.47,17700.0,108.9604,108.9888,108.9533,108.9888,17700.0
2007-07-09 10:15:00,153.47,153.48,153.35,153.43,35800.0,108.9888,108.9959,108.9035,108.9604,35800.0
2007-07-09 10:20:00,153.43,153.47,153.36,153.37,48800.0,108.9604,108.9888,108.9106,108.9177,48800.0
2007-07-09 10:25:00,153.35,153.36,153.26,153.33,40800.0,108.9035,108.9106,108.8396,108.8893,40800.0
2007-07-09 10:30:00,153.3,153.34,153.26,153.28,60100.0,108.868,108.8964,108.8396,108.8538,60100.0
2007-07-09 10:35:00,153.28,153.28,153.02,153.08,115700.0,108.8538,108.8538,108.6692,108.7118,115700.0
2007-07-09 10:40:00,153.06,153.06,152.88,152.92,95400.0,108.6976,108.6976,108.5698,108.5982,95400.0
2007-07-09 10:45:00,152.92,152.96,152.88,152.92,42600.0,108.5982,108.6266,108.5698,108.5982,42600.0
2007-07-09 10:50:00,152.92,153.0,152.87,152.96,34100.0,108.5982,108.655,108.5627,108.6266,34100.0
2007-07-09 10:55:00,152.96,152.98,152.82,152.85,40900.0,108.6266,108.6408,108.5272,108.5485,40900.0
2007-07-09 11:00:00,152.85,153.07,152.85,153.07,41100.0,108.5485,108.7047,108.5485,108.7047,41100.0
2007-07-09 11:05:00,153.05,153.12,153.05,153.06,69500.0,108.6905,108.7402,108.6905,108.6976,69500.0
2007-07-09 11:10:00,153.06,153.11,153.01,153.01,62300.0,108.6976,108.7331,108.6621,108.6621,62300.0
2007-07-09 11:15:00,153.02,153.1,153.01,153.1,21600.0,108.6692,108.726,108.6621,108.726,21600.0
2007-07-09 11:20:00,153.08,153.11,153.0,153.08,33600.0,108.7118,108.7331,108.655,108.7118,33600.0
2007-07-09 11:25:00,153.08,153.19,153.07,153.14,61100.0,108.7118,108.7899,108.7047,108.7544,61100.0
2007-07-09 11:30:00,153.15,153.16,153.1,153.13,34800.0,108.7615,108.7686,108.726,108.7473,34800.0
2007-07-09 11:35:00,153.1,153.12,153.06,153.09,11400.0,108.726,108.7402,108.6976,108.7189,11400.0
2007-07-09 11:40:00,153.1,153.14,153.1,153.14,3000.0,108.726,108.7544,108.726,108.7544,3000.0
2007-07-09 11:45:00,153.12,153.13,153.06,153.07,7000.0,108.7402,108.7473,108.6976,108.7047,7000.0
2007-07-09 11:50:00,153.08,153.16,153.05,153.15,12200.0,108.7118,108.7686,108.6905,108.7615,12200.0
2007-07-09 11:55:00,153.15,153.18,153.14,153.14,31000.0,108.7615,108.7828,108.7544,108.7544,31000.0
2007-07-09 12:00:00,153.12,153.16,153.12,153.12,7700.0,108.7402,108.7686,108.7402,108.7402,7700.0
2007-07-09 12:05:00,153.12,153.12,153.06,153.06,13800.0,108.7402,108.7402,108.6976,108.6976,13800.0
2007-07-09 12:10:00,153.07,153.08,153.02,153.04,13800.0,108.7047,108.7118,108.6692,108.6834,13800.0
2007-07-09 12:15:00,153.04,153.14,153.04,153.12,12900.0,108.6834,108.7544,108.6834,108.7402,12900.0
2007-07-09 12:20:00,153.13,153.15,153.1,153.11,36200.0,108.7473,108.7615,108.726,108.7331,36200.0
2007-07-09 12:25:00,153.08,153.14,153.07,153.14,20300.0,108.7118,108.7544,108.7047,108.7544,20300.0
2007-07-09 12:30:00,153.15,153.3,153.15,153.28,50300.0,108.7615,108.868,108.7615,108.8538,50300.0
2007-07-09 12:35:00,153.27,153.27,153.18,153.22,24500.0,108.8467,108.8467,108.7828,108.8112,24500.0
2007-07-09 12:40:00,153.2,153.21,153.16,153.19,4400.0,108.797,108.8041,108.7686,108.7899,4400.0
2007-07-09 12:45:00,153.18,153.19,153.11,153.18,5600.0,108.7828,108.7899,108.7331,108.7828,5600.0
2007-07-09 12:50:00,153.19,153.3,153.19,153.3,7100.0,108.7899,108.868,108.7899,108.868,7100.0
2007-07-09 12:55:00,153.32,153.32,153.23,153.28,22900.0,108.8822,108.8822,108.8183,108.8538,22900.0
2007-07-09 13:00:00,153.26,153.33,153.23,153.28,7600.0,108.8396,108.8893,108.8183,108.8538,7600.0
2007-07-09 13:05:00,153.28,153.28,153.17,153.2,10300.0,108.8538,108.8538,108.7757,108.797,10300.0
2007-07-09 13:10:00,153.18,153.23,153.15,153.18,24700.0,108.7828,108.8183,108.7615,108.7828,24700.0
2007-07-09 13:15:00,153.17,153.26,153.16,153.26,7500.0,108.7757,108.8396,108.7686,108.8396,7500.0
2007-07-09 13:20:00,153.26,153.28,153.21,153.27,4800.0,108.8396,108.8538,108.8041,108.8467,4800.0
2007-07-09 13:25:00,153.3,153.33,153.29,153.3,5100.0,108.868,108.8893,108.8609,108.868,5100.0
2007-07-09 13:30:00,153.3,153.3,153.23,153.23,5900.0,108.868,108.868,108.8183,108.8183,5900.0
2007-07-09 13:35:00,153.25,153.31,153.25,153.31,2600.0,108.8325,108.8751,108.8325,108.8751,2600.0
2007-07-09 13:40:00,153.32,153.33,153.26,153.3,5900.0,108.8822,108.8893,108.8396,108.868,5900.0
2007-07-09 13:45:00,153.3,153.3,153.24,153.24,2600.0,108.868,108.868,108.8254,108.8254,2600.0
2007-07-09 13:50:00,153.27,153.37,153.25,153.35,7000.0,108.8467,108.9177,108.8325,108.9035,7000.0
2007-07-09 13:55:00,153.33,153.37,153.32,153.35,4100.0,108.8893,108.9177,108.8822,108.9035,4100.0
2007-07-09 14:00:00,153.35,153.35,153.27,153.27,2100.0,108.9035,108.9035,108.8467,108.8467,2100.0
2007-07-09 14:05:00,153.26,153.28,153.25,153.27,7500.0,108.8396,108.8538,108.8325,108.8467,7500.0
2007-07-09 14:10:00,153.29,153.32,153.25,153.26,83800.0,108.8609,108.8822,108.8325,108.8396,83800.0
2007-07-09 14:15:00,153.24,153.24,153.13,153.18,18300.0,108.8254,108.8254,108.7473,108.7828,18300.0
2007-07-09 14:20:00,153.18,153.22,153.17,153.18,22300.0,108.7828,108.8112,108.7757,108.7828,22300.0
2007-07-09 14:25:00,153.15,153.16,153.07,153.13,43700.0,108.7615,108.7686,108.7047,108.7473,43700.0
2007-07-09 14:30:00,153.11,153.2,153.1,153.19,13300.0,108.7331,108.797,108.726,108.7899,13300.0
2007-07-09 14:35:00,153.19,153.3,153.19,153.24,16000.0,108.7899,108.868,108.7899,108.8254,16000.0
2007-07-09 14:40:00,153.26,153.31,153.23,153.28,21200.0,108.8396,108.8751,108.8183,108.8538,21200.0
2007-07-09 14:45:00,153.27,153.48,153.26,153.43,79700.0,108.8467,108.9959,108.8396,108.9604,79700.0
2007-07-09 14:50:00,153.44,153.48,153.41,153.41,18900.0,108.9675,108.9959,108.9462,108.9462,18900.0
2007-07-09 14:55:00,153.45,153.52,153.45,153.46,7500.0,108.9746,109.0243,108.9746,108.9817,7500.0
2007-07-09 15:00:00,153.46,153.57,153.46,153.52,36300.0,108.9817,109.0598,108.9817,109.0243,36300.0
2007-07-09 15:05:00,153.51,153.52,153.46,153.47,21000.0,109.0172,109.0243,108.9817,108.9888,21000.0
2007-07-09 15:10:00,153.47,153.5,153.45,153.48,2000.0,108.9888,109.0101,108.9746,108.9959,2000.0
2007-07-09 15:15:00,153.47,153.56,153.47,153.51,7600.0,108.9888,109.0527,108.9888,109.0172,7600.0
2007-07-09 15:20:00,153.53,153.53,153.43,153.43,7200.0,109.0314,109.0314,108.9604,108.9604,7200.0
2007-07-09 15:25:00,153.44,153.47,153.38,153.44,49400.0,108.9675,108.9888,108.9248,108.9675,49400.0
2007-07-09 15:30:00,153.44,153.44,153.38,153.44,16100.0,108.9675,108.9675,108.9248,108.9675,16100.0
2007-07-09 15:35:00,153.43,153.44,153.39,153.44,22600.0,108.9604,108.9675,108.9319,108.9675,22600.0
2007-07-09 15:40:00,153.41,153.42,153.38,153.41,49900.0,108.9462,108.9533,108.9248,108.9462,49900.0
2007-07-09 15:45:00,153.41,153.46,153.41,153.43,13200.0,108.9462,108.9817,108.9462,108.9604,13200.0
2007-07-09 15:50:00,153.42,153.42,153.34,153.36,8800.0,108.9533,108.9533,108.8964,108.9106,8800.0
2007-07-09 15:55:00,153.34,153.37,153.28,153.31,10800.0,108.8964,108.9177,108.8538,108.8751,10800.0
2007-07-09 16:00:00,153.24,153.32,153.24,153.32,12200.0,108.8254,108.8822,108.8254,108.8822,12200.0
2007-07-09 16:05:00,153.32,153.32,153.32,153.32,0.0,108.8822,108.8822,108.8822,108.8822,0.0
2007-07-09 16:10:00,153.32,153.32,153.32,153.32,0.0,108.8822,108.8822,108.8822,108.8822,0.0
2007-07-10 09:30:00,152.52,152.52,152.3,152.36,56900.0,108.3141,108.3141,108.1579,108.2005,56900.0
2007-07-10 09:35:00,152.42,152.52,152.34,152.34,77600.0,108.2431,108.3141,108.1863,108.1863,77600.0
2007-07-10 09:40:00,152.35,152.35,152.05,152.17,29700.0,108.1934,108.1934,107.9803,108.0655,29700.0
2007-07-10 09:45:00,152.18,152.19,152.08,152.17,33000.0,108.0726,108.0798,108.0016,108.0655,33000.0
2007-07-10 09:50:00,152.16,152.37,152.14,152.33,50200.0,108.0584,108.2076,108.0442,108.1792,50200.0
2007-07-10 09:55:00,152.34,152.4,152.21,152.27,45300.0,108.1863,108.2289,108.094,108.1366,45300.0
2007-07-10 10:00:00,152.26,152.3,152.11,152.27,52200.0,108.1295,108.1579,108.0229,108.1366,52200.0
2007-07-10 10:05:00,152.27,152.45,152.19,152.41,31200.0,108.1366,108.2644,108.0798,108.236,31200.0
2007-07-10 10:10:00,152.42,152.52,152.39,152.46,34900.0,108.2431,108.3141,108.2218,108.2715,34900.0
2007-07-10 10:15:00,152.46,152.56,152.46,152.49,31300.0,108.2715,108.3425,108.2715,108.2928,31300.0
2007-07-10 10:20:00,152.45,152.55,152.44,152.5,28700.0,108.2644,108.3354,108.2573,108.2999,28700.0
2007-07-10 10:25:00,152.49,152.5,152.36,152.39,31400.0,108.2928,108.2999,108.2005,108.2218,31400.0
2007-07-10 10:30:00,152.39,152.41,152.2,152.26,274200.0,108.2218,108.236,108.0869,108.1295,274200.0
2007-07-10 10:35:00,152.24,152.42,152.21,152.37,65800.0,108.1153,108.2431,108.094,108.2076,65800.0
2007-07-10 10:40:00,152.39,152.42,152.28,152.28,80700.0,108.2218,108.2431,108.1437,108.1437,80700.0
2007-07-10 10:45:00,152.3,152.31,152.12,152.19,39800.0,108.1579,108.165,108.03,108.0798,39800.0
2007-07-10 10:50:00,152.17,152.34,152.16,152.34,25500.0,108.0655,108.1863,108.0584,108.1863,25500.0
2007-07-10 10:55:00,152.36,152.47,152.33,152.39,19900.0,108.2005,108.2786,108.1792,108.2218,19900.0
2007-07-10 11:00:00,152.39,152.54,152.39,152.46,51100.0,108.2218,108.3283,108.2218,108.2715,51100.0
2007-07-10 11:05:00,152.49,152.51,152.43,152.48,11700.0,108.2928,108.307,108.2502,108.2857,11700.0
2007-07-10 11:10:00,152.49,152.53,152.41,152.52,7600.0,108.2928,108.3212,108.236,108.3141,7600.0
2007-07-10 11:15:00,152.51,152.79,152.5,152.71,69800.0,108.307,108.5058,108.2999,108.449,69800.0
2007-07-10 11:20:00,152.74,152.78,152.59,152.64,22900.0,108.4703,108.4987,108.3638,108.3993,22900.0
2007-07-10 11:25:00,152.62,152.62,152.54,152.54,6500.0,108.3851,108.3851,108.3283,108.3283,6500.0
2007-07-10 11:30:00,152.54,152.61,152.54,152.57,22700.0,108.3283,108.378,108.3283,108.3496,22700.0
2007-07-10 11:35:00,152.62,152.62,152.54,152.61,17400.0,108.3851,108.3851,108.3283,108.378,17400.0
2007-07-10 11:40:00,152.61,152.67,152.58,152.6,16700.0,108.378,108.4206,108.3567,108.3709,16700.0
2007-07-10 11:45:00,152.63,152.63,152.56,152.56,4700.0,108.3922,108.3922,108.3425,108.3425,4700.0
2007-07-10 11:50:00,152.55,152.62,152.55,152.59,7800.0,108.3354,108.3851,108.3354,108.3638,7800.0
2007-07-10 11:55:00,152.59,152.65,152.57,152.61,3200.0,108.3638,108.4064,108.3496,108.378,3200.0
2007-07-10 12:00:00,152.64,152.71,152.64,152.69,7700.0,108.3993,108.449,108.3993,108.4348,7700.0
2007-07-10 12:05:00,152.68,152.69,152.6,152.6,5400.0,108.4277,108.4348,108.3709,108.3709,5400.0
2007-07-10 12:10:00,152.59,152.59,152.33,152.37,36800.0,108.3638,108.3638,108.1792,108.2076,36800.0
2007-07-10 12:15:00,152.37,152.41,152.35,152.39,3200.0,108.2076,108.236,108.1934,108.2218,3200.0
2007-07-10 12:20:00,152.41,152.46,152.41,152.45,5100.0,108.236,108.2715,108.236,108.2644,5100.0
2007-07-10 12:25:00,152.44,152.45,152.37,152.38,5700.0,108.2573,108.2644,108.2076,108.2147,5700.0
2007-07-10 12:30:00,152.44,152.47,152.42,152.42,4800.0,108.2573,108.2786,108.2431,108.2431,4800.0
2007-07-10 12:35:00,152.44,152.62,152.44,152.61,6000.0,108.2573,108.3851,108.2573,108.378,6000.0
2007-07-10 12:40:00,152.6,152.6,152.49,152.49,3700.0,108.3709,108.3709,108.2928,108.2928,3700.0
2007-07-10 12:45:00,152.5,152.54,152.4,152.42,5500.0,108.2999,108.3283,108.2289,108.2431,5500.0
2007-07-10 12:50:00,152.43,152.5,152.41,152.49,4000.0,108.2502,108.2999,108.236,108.2928,4000.0
2007-07-10 12:55:00,152.5,152.53,152.49,152.53,3600.0,108.2999,108.3212,108.2928,108.3212,3600.0
2007-07-10 13:00:00,152.54,152.7,152.44,152.48,27300.0,108.3283,108.4419,108.2573,108.2857,27300.0
2007-07-10 13:05:00,152.45,152.52,152.36,152.42,14600.0,108.2644,108.3141,108.2005,108.2431,14600.0
2007-07-10 13:10:00,152.47,152.66,152.47,152.62,18000.0,108.2786,108.4135,108.2786,108.3851,18000.0
2007-07-10 13:15:00,152.56,152.56,152.37,152.45,12600.0,108.3425,108.3425,108.2076,108.2644,12600.0
2007-07-10 13:20:00,152.45,152.45,152.14,152.29,84700.0,108.2644,108.2644,108.0442,108.1508,84700.0
2007-07-10 13:25:00,152.27,152.34,152.21,152.26,32600.0,108.1366,108.1863,108.094,108.1295,32600.0
2007-07-10 13:30:00,152.24,152.34,152.19,152.32,60200.0,108.1153,108.1863,108.0798,108.1721,60200.0
2007-07-10 13:35:00,152.3,152.41,152.27,152.31,18000.0,108.1579,108.236,108.1366,108.165,18000.0
2007-07-10 13:40:00,152.32,152.32,152.2,152.27,13700.0,108.1721,108.1721,108.0869,108.1366,13700.0
2007-07-10 13:45:00,152.24,152.24,151.67,151.8,119400.0,108.1153,108.1153,107.7105,107.8028,119400.0
2007-07-10 13:50:00,151.79,151.83,151.59,151.82,26700.0,107.7957,107.8241,107.6537,107.817,26700.0
2007-07-10 13:55:00,151.78,151.82,151.68,151.77,66100.0,107.7886,107.817,107.7176,107.7815,66100.0
2007-07-10 14:00:00,151.77,151.83,151.49,151.69,32400.0,107.7815,107.8241,107.5826,107.7247,32400.0
2007-07-10 14:05:00,151.69,151.8,151.62,151.69,44700.0,107.7247,107.8028,107.675,107.7247,44700.0
2007-07-10 14:10:00,151.7,151.76,151.63,151.67,13700.0,107.7318,107.7744,107.6821,107.7105,13700.0
2007-07-10 14:15:00,151.65,151.99,151.65,151.97,37800.0,107.6963,107.9377,107.6963,107.9235,37800.0
2007-07-10 14:20:00,151.98,152.0,151.92,151.99,40500.0,107.9306,107.9448,107.888,107.9377,40500.0
2007-07-10 14:25:00,151.96,151.96,151.85,151.89,22600.0,107.9164,107.9164,107.8383,107.8667,22600.0
2007-07-10 14:30:00,151.9,151.96,151.82,151.96,41500.0,107.8738,107.9164,107.817,107.9164,41500.0
2007-07-10 14:35:00,151.96,152.02,151.85,151.87,27600.0,107.9164,107.959,107.8383,107.8525,27600.0
2007-07-10 14:40:00,151.84,151.92,151.81,151.85,10400.0,107.8312,107.888,107.8099,107.8383,10400.0
2007-07-10 14:45:00,151.82,151.91,151.63,151.63,18600.0,107.817,107.8809,107.6821,107.6821,18600.0
2007-07-10 14:50:00,151.66,151.81,151.65,151.81,40900.0,107.7034,107.8099,107.6963,107.8099,40900.0
2007-07-10 14:55:00,151.8,151.83,151.66,151.72,25500.0,107.8028,107.8241,107.7034,107.746,25500.0
2007-07-10 15:00:00,151.73,151.8,151.68,151.68,14400.0,107.7531,107.8028,107.7176,107.7176,14400.0
2007-07-10 15:05:00,151.68,151.68,151.47,151.58,55000.0,107.7176,107.7176,107.5684,107.6466,55000.0
2007-07-10 15:10:00,151.57,151.67,151.43,151.51,36300.0,107.6395,107.7105,107.54,107.5968,36300.0
2007-07-10 15:15:00,151.49,151.67,151.48,151.62,27100.0,107.5826,107.7105,107.5755,107.675,27100.0
2007-07-10 15:20:00,151.6,151.76,151.56,151.71,28000.0,107.6608,107.7744,107.6323,107.7389,28000.0
2007-07-10 15:25:00,151.7,151.71,151.53,151.66,60000.0,107.7318,107.7389,107.611,107.7034,60000.0
2007-07-10 15:30:00,151.65,151.65,151.36,151.42,65800.0,107.6963,107.6963,107.4903,107.5329,65800.0
2007-07-10 15:35:00,151.46,151.51,151.35,151.4,32300.0,107.5613,107.5968,107.4832,107.5187,32300.0
2007-07-10 15:40:00,151.36,151.36,151.19,151.22,40500.0,107.4903,107.4903,107.3696,107.3909,40500.0
2007-07-10 15:45:00,151.18,151.28,151.14,151.24,20500.0,107.3625,107.4335,107.3341,107.4051,20500.0
2007-07-10 15:50:00,151.26,151.35,151.26,151.33,8400.0,107.4193,107.4832,107.4193,107.469,8400.0
2007-07-10 15:55:00,151.32,151.32,151.12,151.12,13600.0,107.4619,107.4619,107.3199,107.3199,13600.0
2007-07-10 16:00:00,151.12,151.2,151.08,151.2,40100.0,107.3199,107.3767,107.2915,107.3767,40100.0
2007-07-10 16:05:00,151.15,151.15,151.05,151.06,17000.0,107.3412,107.3412,107.2702,107.2773,17000.0
2007-07-10 16:10:00,151.06,151.17,151.06,151.17,16000.0,107.2773,107.3554,107.2773,107.3554,16000.0
2007-07-11 09:30:00,151.02,151.3,150.9,151.29,39600.0,107.2489,107.4477,107.1636,107.4406,39600.0
2007-07-11 09:35:00,151.28,151.38,151.23,151.3,35600.0,107.4335,107.5045,107.398,107.4477,35600.0
2007-07-11 09:40:00,151.28,151.33,151.16,151.22,48600.0,107.4335,107.469,107.3483,107.3909,48600.0
2007-07-11 09:45:00,151.18,151.38,151.18,151.32,41000.0,107.3625,107.5045,107.3625,107.4619,41000.0
2007-07-11 09:50:00,151.3,151.3,150.84,150.85,78900.0,107.4477,107.4477,107.121,107.1281,78900.0
2007-07-11 09:55:00,150.86,150.98,150.75,150.97,131100.0,107.1352,107.2205,107.0571,107.2134,131100.0
2007-07-11 10:00:00,150.95,151.2,150.74,151.17,162000.0,107.1991,107.3767,107.05,107.3554,162000.0
2007-07-11 10:05:00,151.19,151.23,151.06,151.2,74400.0,107.3696,107.398,107.2773,107.3767,74400.0
2007-07-11 10:10:00,151.19,151.34,151.19,151.32,96400.0,107.3696,107.4761,107.3696,107.4619,96400.0
2007-07-11 10:15:00,151.32,151.61,151.32,151.54,117500.0,107.4619,107.6679,107.4619,107.6181,117500.0
2007-07-11 10:20:00,151.55,151.64,151.48,151.52,72000.0,107.6252,107.6892,107.5755,107.6039,72000.0
2007-07-11 10:25:00,151.51,151.57,151.35,151.54,93800.0,107.5968,107.6395,107.4832,107.6181,93800.0
2007-07-11 10:30:00,151.54,151.6,151.28,151.3,67800.0,107.6181,107.6608,107.4335,107.4477,67800.0
2007-07-11 10:35:00,151.33,151.4,151.2,151.22,29800.0,107.469,107.5187,107.3767,107.3909,29800.0
2007-07-11 10:40:00,151.25,151.38,151.23,151.31,65500.0,107.4122,107.5045,107.398,107.4548,65500.0
2007-07-11 10:45:00,151.29,151.37,151.21,151.26,31900.0,107.4406,107.4974,107.3838,107.4193,31900.0
2007-07-11 10:50:00,151.32,151.5,151.32,151.48,15300.0,107.4619,107.5897,107.4619,107.5755,15300.0
2007-07-11 10:55:00,151.49,151.62,151.49,151.6,42500.0,107.5826,107.675,107.5826,107.6608,42500.0
2007-07-11 11:00:00,151.62,151.79,151.6,151.77,20400.0,107.675,107.7957,107.6608,107.7815,20400.0
2007-07-11 11:05:00,151.75,151.83,151.71,151.78,22400.0,107.7673,107.8241,107.7389,107.7886,22400.0
2007-07-11 11:10:00,151.78,151.8,151.69,151.72,14500.0,107.7886,107.8028,107.7247,107.746,14500.0
2007-07-11 11:15:00,151.74,151.85,151.71,151.85,19200.0,107.7602,107.8383,107.7389,107.8383,19200.0
2007-07-11 11:20:00,151.81,151.95,151.78,151.92,9700.0,107.8099,107.9093,107.7886,107.888,9700.0
2007-07-11 11:25:00,151.96,151.99,151.83,151.83,27900.0,107.9164,107.9377,107.8241,107.8241,27900.0
2007-07-11 11:30:00,151.82,151.86,151.76,151.79,25100.0,107.817,107.8454,107.7744,107.7957,25100.0
2007-07-11 11:35:00,151.78,151.88,151.78,151.85,5000.0,107.7886,107.8596,107.7886,107.8383,5000.0
2007-07-11 11:40:00,151.84,151.84,151.77,151.79,3900.0,107.8312,107.8312,107.7815,107.7957,3900.0
2007-07-11 11:45:00,151.81,151.84,151.79,151.8,13100.0,107.8099,107.8312,107.7957,107.8028,13100.0
2007-07-11 11:50:00,151.81,151.81,151.64,151.67,42900.0,107.8099,107.8099,107.6892,107.7105,42900.0
2007-07-11 11:55:00,151.69,151.81,151.69,151.79,26500.0,107.7247,107.8099,107.7247,107.7957,26500.0
2007-07-11 12:00:00,151.79,151.93,151.79,151.91,79800.0,107.7957,107.8951,107.7957,107.8809,79800.0
2007-07-11 12:05:00,151.91,151.92,151.74,151.75,20800.0,107.8809,107.888,107.7602,107.7673,20800.0
2007-07-11 12:10:00,151.74,151.89,151.74,151.77,11800.0,107.7602,107.8667,107.7602,107.7815,11800.0
2007-07-11 12:15:00,151.83,151.83,151.57,151.64,42600.0,107.8241,107.8241,107.6395,107.6892,42600.0
2007-07-11 12:20:00,151.64,151.76,151.62,151.68,22100.0,107.6892,107.7744,107.675,107.7176,22100.0
2007-07-11 12:25:00,151.69,151.73,151.69,151.73,5400.0,107.7247,107.7531,107.7247,107.7531,5400.0
2007-07-11 12:30:00,151.78,151.8,151.73,151.73,6400.0,107.7886,107.8028,107.7531,107.7531,6400.0
2007-07-11 12:35:00,151.74,151.83,151.74,151.83,3100.0,107.7602,107.8241,107.7602,107.8241,3100.0
2007-07-11 12:40:00,151.82,151.82,151.75,151.75,17800.0,107.817,107.817,107.7673,107.7673,17800.0
2007-07-11 12:45:00,151.74,151.75,151.63,151.65,60300.0,107.7602,107.7673,107.6821,107.6963,60300.0
2007-07-11 12:50:00,151.66,151.66,151.57,151.57,6000.0,107.7034,107.7034,107.6395,107.6395,6000.0
2007-07-11 12:55:00,151.6,151.69,151.6,151.67,10300.0,107.6608,107.7247,107.6608,107.7105,10300.0
2007-07-11 13:00:00,151.68,151.77,151.68,151.77,3500.0,107.7176,107.7815,107.7176,107.7815,3500.0
2007-07-11 13:05:00,151.78,151.79,151.77,151.77,1700.0,107.7886,107.7957,107.7815,107.7815,1700.0
2007-07-11 13:10:00,151.79,151.79,151.7,151.77,22100.0,107.7957,107.7957,107.7318,107.7815,22100.0
2007-07-11 13:15:00,151.77,151.79,151.76,151.78,2300.0,107.7815,107.7957,107.7744,107.7886,2300.0
2007-07-11 13:20:00,151.77,151.79,151.71,151.71,3400.0,107.7815,107.7957,107.7389,107.7389,3400.0
2007-07-11 13:25:00,151.65,151.78,151.65,151.76,8000.0,107.6963,107.7886,107.6963,107.7744,8000.0
2007-07-11 13:30:00,151.82,151.86,151.82,151.86,6500.0,107.817,107.8454,107.817,107.8454,6500.0
2007-07-11 13:35:00,151.84,152.04,151.77,152.0,37700.0,107.8312,107.9732,107.7815,107.9448,37700.0
2007-07-11 13:40:00,151.99,152.01,151.88,151.98,26900.0,107.9377,107.9519,107.8596,107.9306,26900.0
2007-07-11 13:45:00,152.0,152.09,152.0,152.03,21300.0,107.9448,108.0087,107.9448,107.9661,21300.0
2007-07-11 13:50:00,152.04,152.05,151.88,151.95,42400.0,107.9732,107.9803,107.8596,107.9093,42400.0
2007-07-11 13:55:00,151.87,151.87,151.61,151.64,69900.0,107.8525,107.8525,107.6679,107.6892,69900.0
2007-07-11 14:00:00,151.63,151.75,151.59,151.63,34600.0,107.6821,107.7673,107.6537,107.6821,34600.0
2007-07-11 14:05:00,151.61,151.61,151.36,151.55,31900.0,107.6679,107.6679,107.4903,107.6252,31900.0
2007-07-11 14:10:00,151.56,151.66,151.51,151.64,16100.0,107.6323,107.7034,107.5968,107.6892,16100.0
2007-07-11 14:15:00,151.61,151.78,151.59,151.78,15300.0,107.6679,107.7886,107.6537,107.7886,15300.0
2007-07-11 14:20:00,151.78,151.81,151.73,151.73,28900.0,107.7886,107.8099,107.7531,107.7531,28900.0
2007-07-11 14:25:00,151.71,151.83,151.71,151.78,3200.0,107.7389,107.8241,107.7389,107.7886,3200.0
2007-07-11 14:30:00,151.81,151.81,151.57,151.67,47100.0,107.8099,107.8099,107.6395,107.7105,47100.0
2007-07-11 14:35:00,151.69,151.82,151.69,151.76,20100.0,107.7247,107.817,107.7247,107.7744,20100.0
2007-07-11 14:40:00,151.68,151.71,151.51,151.59,23800.0,107.7176,107.7389,107.5968,107.6537,23800.0
2007-07-11 14:45:00,151.59,151.66,151.49,151.49,34000.0,107.6537,107.7034,107.5826,107.5826,34000.0
2007-07-11 14:50:00,151.48,151.58,151.26,151.26,49500.0,107.5755,107.6466,107.4193,107.4193,49500.0
2007-07-11 14:55:00,151.31,151.46,151.27,151.42,66800.0,107.4548,107.5613,107.4264,107.5329,66800.0
2007-07-11 15:00:00,151.36,151.44,151.33,151.39,26600.0,107.4903,107.5471,107.469,107.5116,26600.0
2007-07-11 15:05:00,151.44,151.58,151.44,151.57,19100.0,107.5471,107.6466,107.5471,107.6395,19100.0
2007-07-11 15:10:00,151.57,151.58,151.49,151.5,20100.0,107.6395,107.6466,107.5826,107.5897,20100.0
2007-07-11 15:15:00,151.51,151.58,151.42,151.58,32200.0,107.5968,107.6466,107.5329,107.6466,32200.0
2007-07-11 15:20:00,151.59,151.62,151.54,151.62,36700.0,107.6537,107.675,107.6181,107.675,36700.0
2007-07-11 15:25:00,151.62,151.79,151.62,151.75,9700.0,107.675,107.7957,107.675,107.7673,9700.0
2007-07-11 15:30:00,151.78,151.83,151.69,151.76,55200.0,107.7886,107.8241,107.7247,107.7744,55200.0
2007-07-11 15:35:00,151.75,151.77,151.68,151.74,12600.0,107.7673,107.7815,107.7176,107.7602,12600.0
2007-07-11 15:40:00,151.76,151.87,151.76,151.82,33700.0,107.7744,107.8525,107.7744,107.817,33700.0
2007-07-11 15:45:00,151.8,151.85,151.78,151.84,11000.0,107.8028,107.8383,107.7886,107.8312,11000.0
2007-07-11 15:50:00,151.84,151.87,151.8,151.83,4400.0,107.8312,107.8525,107.8028,107.8241,4400.0
2007-07-11 15:55:00,151.82,152.06,151.82,152.06,131700.0,107.817,107.9874,107.817,107.9874,131700.0
2007-07-11 16:00:00,152.03,152.06,151.99,152.04,373000.0,107.9661,107.9874,107.9377,107.9732,373000.0
2007-07-11 16:05:00,152.02,152.15,152.02,152.12,4900.0,107.959,108.0513,107.959,108.03,4900.0
2007-07-11 16:10:00,152.02,152.02,152.02,152.02,15000.0,107.959,107.959,107.959,107.959,15000.0
2007-07-12 09:30:00,152.58,152.89,152.58,152.88,53300.0,108.3567,108.5769,108.3567,108.5698,53300.0
2007-07-12 09:35:00,152.84,152.84,152.76,152.79,29900.0,108.5414,108.5414,108.4845,108.5058,29900.0
2007-07-12 09:40:00,152.83,153.05,152.81,152.96,30700.0,108.5343,108.6905,108.5201,108.6266,30700.0
2007-07-12 09:45:00,152.98,153.15,152.98,153.13,32500.0,108.6408,108.7615,108.6408,108.7473,32500.0
2007-07-12 09:50:00,153.14,153.2,153.09,153.1,22400.0,108.7544,108.797,108.7189,108.726,22400.0
2007-07-12 09:55:00,153.1,153.24,153.1,153.15,10700.0,108.726,108.8254,108.726,108.7615,10700.0
2007-07-12 10:00:00,153.18,153.22,153.05,153.05,27500.0,108.7828,108.8112,108.6905,108.6905,27500.0
2007-07-12 10:05:00,153.05,153.1,153.03,153.03,11700.0,108.6905,108.726,108.6763,108.6763,11700.0
2007-07-12 10:10:00,153.04,153.13,153.02,153.1,47300.0,108.6834,108.7473,108.6692,108.726,47300.0
2007-07-12 10:15:00,153.11,153.12,153.06,153.07,15800.0,108.7331,108.7402,108.6976,108.7047,15800.0
2007-07-12 10:20:00,153.07,153.11,152.95,152.97,18600.0,108.7047,108.7331,108.6195,108.6337,18600.0
2007-07-12 10:25:00,152.98,153.05,152.94,153.01,10000.0,108.6408,108.6905,108.6124,108.6621,10000.0
2007-07-12 10:30:00,153.04,153.2,153.04,153.2,34300.0,108.6834,108.797,108.6834,108.797,34300.0
2007-07-12 10:35:00,153.19,153.2,153.06,153.08,11400.0,108.7899,108.797,108.6976,108.7118,11400.0
2007-07-12 10:40:00,153.12,153.12,153.07,153.12,2400.0,108.7402,108.7402,108.7047,108.7402,2400.0
2007-07-12 10:45:00,153.17,153.19,153.12,153.19,21400.0,108.7757,108.7899,108.7402,108.7899,21400.0
2007-07-12 10:50:00,153.19,153.35,153.18,153.34,66700.0,108.7899,108.9035,108.7828,108.8964,66700.0
2007-07-12 10:55:00,153.36,153.36,153.26,153.29,7100.0,108.9106,108.9106,108.8396,108.8609,7100.0
2007-07-12 11:00:00,153.29,153.34,153.19,153.19,9600.0,108.8609,108.8964,108.7899,108.7899,9600.0
2007-07-12 11:05:00,153.24,153.25,153.21,153.24,3900.0,108.8254,108.8325,108.8041,108.8254,3900.0
2007-07-12 11:10:00,153.24,153.27,153.21,153.22,3300.0,108.8254,108.8467,108.8041,108.8112,3300.0
2007-07-12 11:15:00,153.22,153.3,153.2,153.29,2300.0,108.8112,108.868,108.797,108.8609,2300.0
2007-07-12 11:20:00,153.29,153.32,153.26,153.27,4900.0,108.8609,108.8822,108.8396,108.8467,4900.0
2007-07-12 11:25:00,153.27,153.32,153.21,153.26,31300.0,108.8467,108.8822,108.8041,108.8396,31300.0
2007-07-12 11:30:00,153.29,153.49,153.26,153.48,13400.0,108.8609,109.003,108.8396,108.9959,13400.0
2007-07-12 11:35:00,153.46,153.47,153.41,153.46,3900.0,108.9817,108.9888,108.9462,108.9817,3900.0
2007-07-12 11:40:00,153.48,153.53,153.46,153.47,32600.0,108.9959,109.0314,108.9817,108.9888,32600.0
2007-07-12 11:45:00,153.48,153.51,153.41,153.51,2000.0,108.9959,109.0172,108.9462,109.0172,2000.0
2007-07-12 11:50:00,153.5,153.51,153.45,153.47,14800.0,109.0101,109.0172,108.9746,108.9888,14800.0
2007-07-12 11:55:00,153.46,153.48,153.41,153.44,2000.0,108.9817,108.9959,108.9462,108.9675,2000.0
2007-07-12 12:00:00,153.44,153.58,153.44,153.56,43700.0,108.9675,109.0669,108.9675,109.0527,43700.0
2007-07-12 12:05:00,153.58,153.62,153.53,153.59,14200.0,109.0669,109.0953,109.0314,109.074,14200.0
2007-07-12 12:10:00,153.57,153.84,153.55,153.78,39600.0,109.0598,109.2515,109.0456,109.2089,39600.0
2007-07-12 12:15:00,153.79,153.79,153.73,153.74,8800.0,109.216,109.216,109.1734,109.1805,8800.0
2007-07-12 12:20:00,153.74,153.74,153.71,153.73,9200.0,109.1805,109.1805,109.1592,109.1734,9200.0
2007-07-12 12:25:00,153.73,153.79,153.71,153.79,22400.0,109.1734,109.216,109.1592,109.216,22400.0
2007-07-12 12:30:00,153.79,153.79,153.73,153.74,14800.0,109.216,109.216,109.1734,109.1805,14800.0
2007-07-12 12:35:00,153.73,153.73,153.69,153.69,2700.0,109.1734,109.1734,109.145,109.145,2700.0
2007-07-12 12:40:00,153.69,153.72,153.67,153.7,12400.0,109.145,109.1663,109.1308,109.1521,12400.0
2007-07-12 12:45:00,153.7,153.76,153.7,153.76,19800.0,109.1521,109.1947,109.1521,109.1947,19800.0
2007-07-12 12:50:00,153.75,153.8,153.75,153.77,9800.0,109.1876,109.2231,109.1876,109.2018,9800.0
2007-07-12 12:55:00,153.75,153.77,153.71,153.71,4000.0,109.1876,109.2018,109.1592,109.1592,4000.0
2007-07-12 13:00:00,153.75,153.82,153.75,153.78,4500.0,109.1876,109.2373,109.1876,109.2089,4500.0
2007-07-12 13:05:00,153.73,153.75,153.7,153.72,5500.0,109.1734,109.1876,109.1521,109.1663,5500.0
2007-07-12 13:10:00,153.76,153.78,153.73,153.78,1300.0,109.1947,109.2089,109.1734,109.2089,1300.0
2007-07-12 13:15:00,153.8,153.85,153.76,153.76,10000.0,109.2231,109.2586,109.1947,109.1947,10000.0
2007-07-12 13:20:00,153.75,153.76,153.73,153.73,3100.0,109.1876,109.1947,109.1734,109.1734,3100.0
2007-07-12 13:25:00,153.75,153.83,153.75,153.83,3800.0,109.1876,109.2444,109.1876,109.2444,3800.0
2007-07-12 13:30:00,153.81,153.86,153.77,153.86,7000.0,109.2302,109.2657,109.2018,109.2657,7000.0
2007-07-12 13:35:00,153.86,153.86,153.79,153.82,2900.0,109.2657,109.2657,109.216,109.2373,2900.0
2007-07-12 13:40:00,153.82,153.98,153.82,153.92,22800.0,109.2373,109.3509,109.2373,109.3083,22800.0
2007-07-12 13:45:00,153.92,153.93,153.87,153.87,4100.0,109.3083,109.3154,109.2728,109.2728,4100.0
2007-07-12 13:50:00,153.86,153.86,153.85,153.86,6800.0,109.2657,109.2657,109.2586,109.2657,6800.0
2007-07-12 13:55:00,153.85,153.86,153.8,153.8,1500.0,109.2586,109.2657,109.2231,109.2231,1500.0
2007-07-12 14:00:00,153.8,153.84,153.75,153.76,3100.0,109.2231,109.2515,109.1876,109.1947,3100.0
2007-07-12 14:05:00,153.76,153.76,153.66,153.72,9000.0,109.1947,109.1947,109.1237,109.1663,9000.0
2007-07-12 14:10:00,153.74,153.74,153.69,153.69,3200.0,109.1805,109.1805,109.145,109.145,3200.0
2007-07-12 14:15:00,153.69,153.69,153.57,153.61,12900.0,109.145,109.145,109.0598,109.0882,12900.0
2007-07-12 14:20:00,153.6,153.64,153.58,153.61,2200.0,109.0811,109.1095,109.0669,109.0882,2200.0
2007-07-12 14:25:00,153.61,153.75,153.61,153.74,5300.0,109.0882,109.1876,109.0882,109.1805,5300.0
2007-07-12 14:30:00,153.74,153.78,153.74,153.77,3000.0,109.1805,109.2089,109.1805,109.2018,3000.0
2007-07-12 14:35:00,153.75,153.75,153.7,153.73,3100.0,109.1876,109.1876,109.1521,109.1734,3100.0
2007-07-12 14:40:00,153.75,153.88,153.72,153.85,10400.0,109.1876,109.2799,109.1663,109.2586,10400.0
2007-07-12 14:45:00,153.8,153.91,153.8,153.85,17300.0,109.2231,109.3012,109.2231,109.2586,17300.0
2007-07-12 14:50:00,153.85,153.92,153.85,153.9,4400.0,109.2586,109.3083,109.2586,109.2941,4400.0
2007-07-12 14:55:00,153.96,154.05,153.96,154.05,15100.0,109.3367,109.4007,109.3367,109.4007,15100.0
2007-07-12 15:00:00,154.03,154.03,153.97,154.02,5600.0,109.3865,109.3865,109.3438,109.3794,5600.0
2007-07-12 15:05:00,154.0,154.07,153.98,154.04,10500.0,109.3651,109.4149,109.3509,109.3936,10500.0
2007-07-12 15:10:00,154.03,154.16,154.02,154.15,11000.0,109.3865,109.4788,109.3794,109.4717,11000.0
2007-07-12 15:15:00,154.13,154.25,154.13,154.17,17400.0,109.4575,109.5427,109.4575,109.4859,17400.0
2007-07-12 15:20:00,154.22,154.25,154.18,154.24,11500.0,109.5214,109.5427,109.493,109.5356,11500.0
2007-07-12 15:25:00,154.22,154.37,154.22,154.37,11100.0,109.5214,109.6279,109.5214,109.6279,11100.0
2007-07-12 15:30:00,154.37,154.52,154.36,154.42,17600.0,109.6279,109.7344,109.6208,109.6634,17600.0
2007-07-12 15:35:00,154.45,154.66,154.44,154.62,41900.0,109.6847,109.8339,109.6776,109.8054,41900.0
2007-07-12 15:40:00,154.63,154.81,154.62,154.72,34800.0,109.8125,109.9404,109.8054,109.8765,34800.0
2007-07-12 15:45:00,154.71,154.73,154.67,154.71,19300.0,109.8694,109.8836,109.841,109.8694,19300.0
2007-07-12 15:50:00,154.73,154.77,154.63,154.65,13600.0,109.8836,109.912,109.8125,109.8268,13600.0
2007-07-12 15:55:00,154.64,155.02,154.6,155.0,97000.0,109.8197,110.0895,109.7912,110.0753,97000.0
2007-07-12 16:00:00,154.94,154.95,154.85,154.85,22400.0,110.0327,110.0398,109.9688,109.9688,22400.0
2007-07-12 16:05:00,154.77,154.79,154.77,154.79,10900.0,109.912,109.9262,109.912,109.9262,10900.0
2007-07-12 16:10:00,154.74,154.75,154.7,154.7,41300.0,109.8907,109.8978,109.8623,109.8623,41300.0
2007-07-13 09:30:00,154.8,154.84,154.72,154.74,47100.0,109.9333,109.9617,109.8765,109.8907,47100.0
2007-07-13 09:35:00,154.74,154.75,154.66,154.75,31000.0,109.8907,109.8978,109.8339,109.8978,31000.0
2007-07-13 09:40:00,154.77,154.92,154.77,154.92,28400.0,109.912,110.0185,109.912,110.0185,28400.0
2007-07-13 09:45:00,154.91,155.08,154.91,155.02,44500.0,110.0114,110.1321,110.0114,110.0895,44500.0
2007-07-13 09:50:00,155.0,155.03,154.82,154.82,19900.0,110.0753,110.0966,109.9475,109.9475,19900.0
2007-07-13 09:55:00,154.76,154.81,154.7,154.81,19500.0,109.9049,109.9404,109.8623,109.9404,19500.0
2007-07-13 10:00:00,154.8,155.16,154.8,155.01,72600.0,109.9333,110.1889,109.9333,110.0824,72600.0
2007-07-13 10:05:00,155.0,155.08,154.91,154.98,33200.0,110.0753,110.1321,110.0114,110.0611,33200.0
2007-07-13 10:10:00,154.99,155.04,154.9,154.94,23300.0,110.0682,110.1037,110.0043,110.0327,23300.0
2007-07-13 10:15:00,154.97,155.07,154.92,154.92,17500.0,110.054,110.125,110.0185,110.0185,17500.0
2007-07-13 10:20:00,154.91,154.99,154.86,154.94,44300.0,110.0114,110.0682,109.9759,110.0327,44300.0
2007-07-13 10:25:00,154.96,155.02,154.92,155.0,16300.0,110.0469,110.0895,110.0185,110.0753,16300.0
2007-07-13 10:30:00,154.99,155.06,154.98,155.0,19100.0,110.0682,110.1179,110.0611,110.0753,19100.0
2007-07-13 10:35:00,155.01,155.08,154.99,155.06,15800.0,110.0824,110.1321,110.0682,110.1179,15800.0
2007-07-13 10:40:00,155.08,155.28,155.08,155.24,40700.0,110.1321,110.2742,110.1321,110.2457,40700.0
2007-07-13 10:45:00,155.24,155.43,155.23,155.4,72900.0,110.2457,110.3807,110.2386,110.3594,72900.0
2007-07-13 10:50:00,155.39,155.44,155.34,155.36,85500.0,110.3523,110.3878,110.3168,110.331,85500.0
2007-07-13 10:55:00,155.36,155.38,155.31,155.38,11300.0,110.331,110.3452,110.2955,110.3452,11300.0
2007-07-13 11:00:00,155.36,155.38,155.3,155.35,17000.0,110.331,110.3452,110.2884,110.3239,17000.0
2007-07-13 11:05:00,155.33,155.33,155.31,155.31,1900.0,110.3097,110.3097,110.2955,110.2955,1900.0
2007-07-13 11:10:00,155.28,155.31,155.19,155.19,7400.0,110.2742,110.2955,110.2102,110.2102,7400.0
2007-07-13 11:15:00,155.19,155.25,155.19,155.24,10400.0,110.2102,110.2529,110.2102,110.2457,10400.0
2007-07-13 11:20:00,155.24,155.3,155.24,155.28,2100.0,110.2457,110.2884,110.2457,110.2742,2100.0
2007-07-13 11:25:00,155.3,155.3,155.24,155.24,20900.0,110.2884,110.2884,110.2457,110.2457,20900.0
2007-07-13 11:30:00,155.21,155.21,155.07,155.1,14000.0,110.2244,110.2244,110.125,110.1463,14000.0
2007-07-13 11:35:00,155.12,155.14,155.07,155.09,4600.0,110.1605,110.1747,110.125,110.1392,4600.0
2007-07-13 11:40:00,155.08,155.11,155.03,155.06,8200.0,110.1321,110.1534,110.0966,110.1179,8200.0
2007-07-13 11:45:00,155.06,155.1,155.04,155.1,3700.0,110.1179,110.1463,110.1037,110.1463,3700.0
2007-07-13 11:50:00,155.08,155.11,155.08,155.08,3600.0,110.1321,110.1534,110.1321,110.1321,3600.0
2007-07-13 11:55:00,155.1,155.11,154.99,154.99,6400.0,110.1463,110.1534,110.0682,110.0682,6400.0
2007-07-13 12:00:00,155.0,155.03,154.96,155.0,13400.0,110.0753,110.0966,110.0469,110.0753,13400.0
2007-07-13 12:05:00,155.0,155.01,154.96,155.01,8200.0,110.0753,110.0824,110.0469,110.0824,8200.0
2007-07-13 12:10:00,154.99,155.1,154.98,155.09,1300.0,110.0682,110.1463,110.0611,110.1392,1300.0
2007-07-13 12:15:00,155.11,155.11,155.08,155.08,19200.0,110.1534,110.1534,110.1321,110.1321,19200.0
2007-07-13 12:20:00,155.07,155.08,155.01,155.07,8000.0,110.125,110.1321,110.0824,110.125,8000.0
2007-07-13 12:25:00,155.06,155.11,155.04,155.09,6200.0,110.1179,110.1534,110.1037,110.1392,6200.0
2007-07-13 12:30:00,155.08,155.1,155.07,155.07,2300.0,110.1321,110.1463,110.125,110.125,2300.0
2007-07-13 12:35:00,155.05,155.05,155.0,155.05,60400.0,110.1108,110.1108,110.0753,110.1108,60400.0
2007-07-13 12:40:00,155.05,155.1,155.05,155.07,11500.0,110.1108,110.1463,110.1108,110.125,11500.0
2007-07-13 12:45:00,155.07,155.11,155.07,155.08,5600.0,110.125,110.1534,110.125,110.1321,5600.0
2007-07-13 12:50:00,155.08,155.11,155.05,155.11,3000.0,110.1321,110.1534,110.1108,110.1534,3000.0
2007-07-13 12:55:00,155.12,155.18,155.02,155.14,14000.0,110.1605,110.2031,110.0895,110.1747,14000.0
2007-07-13 13:00:00,155.15,155.18,155.12,155.12,6900.0,110.1818,110.2031,110.1605,110.1605,6900.0
2007-07-13 13:05:00,155.12,155.12,155.05,155.08,4900.0,110.1605,110.1605,110.1108,110.1321,4900.0
2007-07-13 13:10:00,155.08,155.08,155.06,155.08,2800.0,110.1321,110.1321,110.1179,110.1321,2800.0
2007-07-13 13:15:00,155.08,155.12,155.06,155.11,6000.0,110.1321,110.1605,110.1179,110.1534,6000.0
2007-07-13 13:20:00,155.13,155.23,155.12,155.23,11900.0,110.1676,110.2386,110.1605,110.2386,11900.0
2007-07-13 13:25:00,155.25,155.25,155.19,155.19,7800.0,110.2529,110.2529,110.2102,110.2102,7800.0
2007-07-13 13:30:00,155.17,155.24,155.16,155.24,3900.0,110.196,110.2457,110.1889,110.2457,3900.0
2007-07-13 13:35:00,155.24,155.31,155.23,155.28,15000.0,110.2457,110.2955,110.2386,110.2742,15000.0
2007-07-13 13:40:00,155.29,155.29,155.21,155.27,8300.0,110.2813,110.2813,110.2244,110.2671,8300.0
2007-07-13 13:45:00,155.28,155.31,155.26,155.31,5000.0,110.2742,110.2955,110.26,110.2955,5000.0
2007-07-13 13:50:00,155.31,155.31,155.19,155.19,5100.0,110.2955,110.2955,110.2102,110.2102,5100.0
2007-07-13 13:55:00,155.21,155.23,155.21,155.23,1500.0,110.2244,110.2386,110.2244,110.2386,1500.0
2007-07-13 14:00:00,155.22,155.22,155.17,155.2,38000.0,110.2315,110.2315,110.196,110.2173,38000.0
2007-07-13 14:05:00,155.21,155.29,155.21,155.27,9900.0,110.2244,110.2813,110.2244,110.2671,9900.0
2007-07-13 14:10:00,155.27,155.39,155.27,155.36,11100.0,110.2671,110.3523,110.2671,110.331,11100.0
2007-07-13 14:15:00,155.34,155.37,155.29,155.3,8500.0,110.3168,110.3381,110.2813,110.2884,8500.0
2007-07-13 14:20:00,155.33,155.34,155.28,155.32,5600.0,110.3097,110.3168,110.2742,110.3026,5600.0
2007-07-13 14:25:00,155.31,155.31,155.23,155.28,10100.0,110.2955,110.2955,110.2386,110.2742,10100.0
2007-07-13 14:30:00,155.26,155.34,155.2,155.34,20800.0,110.26,110.3168,110.2173,110.3168,20800.0
2007-07-13 14:35:00,155.32,155.44,155.31,155.36,10900.0,110.3026,110.3878,110.2955,110.331,10900.0
2007-07-13 14:40:00,155.34,155.55,155.34,155.54,27800.0,110.3168,110.4659,110.3168,110.4588,27800.0
2007-07-13 14:45:00,155.55,155.55,155.5,155.51,6800.0,110.4659,110.4659,110.4304,110.4375,6800.0
2007-07-13 14:50:00,155.53,155.68,155.53,155.6,30600.0,110.4517,110.5582,110.4517,110.5014,30600.0
2007-07-13 14:55:00,155.6,155.61,155.53,155.61,11400.0,110.5014,110.5085,110.4517,110.5085,11400.0
2007-07-13 15:00:00,155.57,155.61,155.49,155.53,16100.0,110.4801,110.5085,110.4233,110.4517,16100.0
2007-07-13 15:05:00,155.51,155.58,155.49,155.56,16000.0,110.4375,110.4872,110.4233,110.473,16000.0
2007-07-13 15:10:00,155.53,155.54,155.4,155.45,51900.0,110.4517,110.4588,110.3594,110.3949,51900.0
2007-07-13 15:15:00,155.45,155.5,155.41,155.5,15400.0,110.3949,110.4304,110.3665,110.4304,15400.0
2007-07-13 15:20:00,155.48,155.57,155.46,155.55,82000.0,110.4162,110.4801,110.402,110.4659,82000.0
2007-07-13 15:25:00,155.57,155.63,155.57,155.62,42300.0,110.4801,110.5227,110.4801,110.5156,42300.0
2007-07-13 15:30:00,155.63,155.66,155.58,155.6,11100.0,110.5227,110.544,110.4872,110.5014,11100.0
2007-07-13 15:35:00,155.57,155.58,155.53,155.55,18100.0,110.4801,110.4872,110.4517,110.4659,18100.0
2007-07-13 15:40:00,155.57,155.63,155.57,155.62,12600.0,110.4801,110.5227,110.4801,110.5156,12600.0
2007-07-13 15:45:00,155.63,155.64,155.52,155.58,19300.0,110.5227,110.5298,110.4446,110.4872,19300.0
2007-07-13 15:50:00,155.57,155.61,155.55,155.55,17400.0,110.4801,110.5085,110.4659,110.4659,17400.0
2007-07-13 15:55:00,155.52,155.52,155.38,155.38,15100.0,110.4446,110.4446,110.3452,110.3452,15100.0
2007-07-13 16:00:00,155.33,155.33,155.15,155.29,25800.0,110.3097,110.3097,110.1818,110.2813,25800.0
2007-07-13 16:05:00,155.29,155.29,155.29,155.29,1200.0,110.2813,110.2813,110.2813,110.2813,1200.0
2007-07-13 16:10:00,155.29,155.29,155.29,155.29,0.0,110.2813,110.2813,110.2813,110.2813,0.0
2007-07-16 09:30:00,155.24,155.29,155.15,155.29,4200.0,110.2457,110.2813,110.1818,110.2813,4200.0
2007-07-16 09:35:00,155.36,155.45,155.18,155.19,30200.0,110.331,110.3949,110.2031,110.2102,30200.0
2007-07-16 09:40:00,155.26,155.42,155.22,155.38,17000.0,110.26,110.3736,110.2315,110.3452,17000.0
2007-07-16 09:45:00,155.4,155.43,155.25,155.28,31400.0,110.3594,110.3807,110.2529,110.2742,31400.0
2007-07-16 09:50:00,155.29,155.31,155.1,155.14,41900.0,110.2813,110.2955,110.1463,110.1747,41900.0
2007-07-16 09:55:00,155.13,155.34,155.13,155.26,9600.0,110.1676,110.3168,110.1676,110.26,9600.0
2007-07-16 10:00:00,155.26,155.27,155.11,155.18,17800.0,110.26,110.2671,110.1534,110.2031,17800.0
2007-07-16 10:05:00,155.2,155.31,155.14,155.31,14700.0,110.2173,110.2955,110.1747,110.2955,14700.0
2007-07-16 10:10:00,155.3,155.34,155.25,155.34,9400.0,110.2884,110.3168,110.2529,110.3168,9400.0
2007-07-16 10:15:00,155.37,155.44,155.34,155.43,21000.0,110.3381,110.3878,110.3168,110.3807,21000.0
2007-07-16 10:20:00,155.43,155.48,155.39,155.42,6100.0,110.3807,110.4162,110.3523,110.3736,6100.0
2007-07-16 10:25:00,155.41,155.52,155.41,155.52,18700.0,110.3665,110.4446,110.3665,110.4446,18700.0
2007-07-16 10:30:00,155.51,155.59,155.5,155.55,7400.0,110.4375,110.4943,110.4304,110.4659,7400.0
2007-07-16 10:35:00,155.55,155.6,155.54,155.59,2200.0,110.4659,110.5014,110.4588,110.4943,2200.0
2007-07-16 10:40:00,155.55,155.61,155.54,155.61,5700.0,110.4659,110.5085,110.4588,110.5085,5700.0
2007-07-16 10:45:00,155.63,155.63,155.56,155.56,28000.0,110.5227,110.5227,110.473,110.473,28000.0
2007-07-16 10:50:00,155.54,155.56,155.51,155.56,5200.0,110.4588,110.473,110.4375,110.473,5200.0
2007-07-16 10:55:00,155.56,155.61,155.54,155.59,24900.0,110.473,110.5085,110.4588,110.4943,24900.0
2007-07-16 11:00:00,155.56,155.57,155.46,155.56,27500.0,110.473,110.4801,110.402,110.473,27500.0
2007-07-16 11:05:00,155.54,155.61,155.54,155.59,3900.0,110.4588,110.5085,110.4588,110.4943,3900.0
2007-07-16 11:10:00,155.59,155.62,155.56,155.6,18400.0,110.4943,110.5156,110.473,110.5014,18400.0
2007-07-16 11:15:00,155.62,155.7,155.61,155.7,35500.0,110.5156,110.5724,110.5085,110.5724,35500.0
2007-07-16 11:20:00,155.72,155.72,155.65,155.68,10200.0,110.5866,110.5866,110.5369,110.5582,10200.0
2007-07-16 11:25:00,155.68,155.69,155.61,155.63,27100.0,110.5582,110.5653,110.5085,110.5227,27100.0
2007-07-16 11:30:00,155.63,155.7,155.63,155.66,26000.0,110.5227,110.5724,110.5227,110.544,26000.0
2007-07-16 11:35:00,155.66,155.73,155.65,155.66,27900.0,110.544,110.5937,110.5369,110.544,27900.0
2007-07-16 11:40:00,155.61,155.67,155.61,155.67,3100.0,110.5085,110.5511,110.5085,110.5511,3100.0
2007-07-16 11:45:00,155.66,155.73,155.66,155.69,5400.0,110.544,110.5937,110.544,110.5653,5400.0
2007-07-16 11:50:00,155.69,155.74,155.69,155.72,5600.0,110.5653,110.6008,110.5653,110.5866,5600.0
2007-07-16 11:55:00,155.71,155.71,155.65,155.68,4500.0,110.5795,110.5795,110.5369,110.5582,4500.0
2007-07-16 12:00:00,155.68,155.68,155.63,155.64,7300.0,110.5582,110.5582,110.5227,110.5298,7300.0
2007-07-16 12:05:00,155.66,155.67,155.64,155.65,3900.0,110.544,110.5511,110.5298,110.5369,3900.0
2007-07-16 12:10:00,155.64,155.67,155.58,155.6,10200.0,110.5298,110.5511,110.4872,110.5014,10200.0
2007-07-16 12:15:00,155.57,155.59,155.5,155.5,9100.0,110.4801,110.4943,110.4304,110.4304,9100.0
2007-07-16 12:20:00,155.51,155.55,155.5,155.51,2200.0,110.4375,110.4659,110.4304,110.4375,2200.0
2007-07-16 12:25:00,155.51,155.51,155.46,155.49,31500.0,110.4375,110.4375,110.402,110.4233,31500.0
2007-07-16 12:30:00,155.5,155.53,155.49,155.52,5100.0,110.4304,110.4517,110.4233,110.4446,5100.0
2007-07-16 12:35:00,155.53,155.56,155.53,155.56,6800.0,110.4517,110.473,110.4517,110.473,6800.0
2007-07-16 12:40:00,155.51,155.55,155.48,155.55,15100.0,110.4375,110.4659,110.4162,110.4659,15100.0
2007-07-16 12:45:00,155.53,155.59,155.53,155.58,9600.0,110.4517,110.4943,110.4517,110.4872,9600.0
2007-07-16 12:50:00,155.57,155.61,155.55,155.59,4900.0,110.4801,110.5085,110.4659,110.4943,4900.0
2007-07-16 12:55:00,155.56,155.6,155.56,155.59,8100.0,110.473,110.5014,110.473,110.4943,8100.0
2007-07-16 13:00:00,155.59,155.62,155.59,155.62,2800.0,110.4943,110.5156,110.4943,110.5156,2800.0
2007-07-16 13:05:00,155.62,155.62,155.36,155.36,15300.0,110.5156,110.5156,110.331,110.331,15300.0
2007-07-16 13:10:00,155.34,155.37,155.3,155.31,42600.0,110.3168,110.3381,110.2884,110.2955,42600.0
2007-07-16 13:15:00,155.3,155.35,155.28,155.28,5700.0,110.2884,110.3239,110.2742,110.2742,5700.0
2007-07-16 13:20:00,155.27,155.36,155.27,155.34,2600.0,110.2671,110.331,110.2671,110.3168,2600.0
2007-07-16 13:25:00,155.35,155.35,155.29,155.29,3900.0,110.3239,110.3239,110.2813,110.2813,3900.0
2007-07-16 13:30:00,155.29,155.29,155.18,155.18,11100.0,110.2813,110.2813,110.2031,110.2031,11100.0
2007-07-16 13:35:00,155.14,155.15,155.06,155.12,160600.0,110.1747,110.1818,110.1179,110.1605,160600.0
2007-07-16 13:40:00,155.11,155.16,155.1,155.16,2000.0,110.1534,110.1889,110.1463,110.1889,2000.0
2007-07-16 13:45:00,155.18,155.19,155.16,155.18,13900.0,110.2031,110.2102,110.1889,110.2031,13900.0
2007-07-16 13:50:00,155.19,155.2,154.98,155.02,197600.0,110.2102,110.2173,110.0611,110.0895,197600.0
2007-07-16 13:55:00,154.99,154.99,154.8,154.9,281400.0,110.0682,110.0682,109.9333,110.0043,281400.0
2007-07-16 14:00:00,154.87,154.88,154.79,154.83,41400.0,109.983,109.9901,109.9262,109.9546,41400.0
2007-07-16 14:05:00,154.82,155.01,154.82,155.01,10400.0,109.9475,110.0824,109.9475,110.0824,10400.0
2007-07-16 14:10:00,154.98,155.03,154.98,155.0,13000.0,110.0611,110.0966,110.0611,110.0753,13000.0
2007-07-16 14:15:00,154.98,155.0,154.86,154.9,30000.0,110.0611,110.0753,109.9759,110.0043,30000.0
2007-07-16 14:20:00,154.9,154.99,154.88,154.98,22500.0,110.0043,110.0682,109.9901,110.0611,22500.0
2007-07-16 14:25:00,154.99,155.09,154.99,155.07,3000.0,110.0682,110.1392,110.0682,110.125,3000.0
2007-07-16 14:30:00,155.06,155.11,155.06,155.1,4800.0,110.1179,110.1534,110.1179,110.1463,4800.0
2007-07-16 14:35:00,155.1,155.12,155.02,155.04,11700.0,110.1463,110.1605,110.0895,110.1037,11700.0
2007-07-16 14:40:00,155.03,155.22,155.03,155.18,4400.0,110.0966,110.2315,110.0966,110.2031,4400.0
2007-07-16 14:45:00,155.17,155.21,155.15,155.21,3500.0,110.196,110.2244,110.1818,110.2244,3500.0
2007-07-16 14:50:00,155.18,155.21,155.08,155.13,9100.0,110.2031,110.2244,110.1321,110.1676,9100.0
2007-07-16 14:55:00,155.1,155.2,155.1,155.2,6300.0,110.1463,110.2173,110.1463,110.2173,6300.0
2007-07-16 15:00:00,155.21,155.21,155.1,155.11,27300.0,110.2244,110.2244,110.1463,110.1534,27300.0
2007-07-16 15:05:00,155.11,155.2,155.08,155.2,13500.0,110.1534,110.2173,110.1321,110.2173,13500.0
2007-07-16 15:10:00,155.2,155.23,155.18,155.19,7700.0,110.2173,110.2386,110.2031,110.2102,7700.0
2007-07-16 15:15:00,155.2,155.3,155.2,155.25,5800.0,110.2173,110.2884,110.2173,110.2529,5800.0
2007-07-16 15:20:00,155.27,155.35,155.27,155.32,11600.0,110.2671,110.3239,110.2671,110.3026,11600.0
2007-07-16 15:25:00,155.31,155.36,155.29,155.31,29800.0,110.2955,110.331,110.2813,110.2955,29800.0
2007-07-16 15:30:00,155.28,155.28,155.18,155.19,25800.0,110.2742,110.2742,110.2031,110.2102,25800.0
2007-07-16 15:35:00,155.23,155.24,155.06,155.07,153600.0,110.2386,110.2457,110.1179,110.125,153600.0
2007-07-16 15:40:00,155.01,155.04,154.94,155.01,9200.0,110.0824,110.1037,110.0327,110.0824,9200.0
2007-07-16 15:45:00,155.03,155.12,155.01,155.12,37600.0,110.0966,110.1605,110.0824,110.1605,37600.0
2007-07-16 15:50:00,155.12,155.19,155.05,155.17,32400.0,110.1605,110.2102,110.1108,110.196,32400.0
2007-07-16 15:55:00,155.16,155.19,155.06,155.12,9900.0,110.1889,110.2102,110.1179,110.1605,9900.0
2007-07-16 16:00:00,155.1,155.1,155.09,155.1,8100.0,110.1463,110.1463,110.1392,110.1463,8100.0
2007-07-16 16:05:00,155.0,155.0,155.0,155.0,1900.0,110.0753,110.0753,110.0753,110.0753,1900.0
2007-07-16 16:10:00,155.13,155.13,155.13,155.13,3300.0,110.1676,110.1676,110.1676,110.1676,3300.0
2007-07-17 09:30:00,155.2,155.3,155.16,155.2,27200.0,110.2173,110.2884,110.1889,110.2173,27200.0
2007-07-17 09:35:00,155.26,155.52,155.24,155.52,22000.0,110.26,110.4446,110.2457,110.4446,22000.0
2007-07-17 09:40:00,155.5,155.65,155.48,155.63,9100.0,110.4304,110.5369,110.4162,110.5227,9100.0
2007-07-17 09:45:00,155.63,155.63,155.52,155.56,7800.0,110.5227,110.5227,110.4446,110.473,7800.0
2007-07-17 09:50:00,155.56,155.65,155.56,155.61,8100.0,110.473,110.5369,110.473,110.5085,8100.0
2007-07-17 09:55:00,155.61,155.67,155.53,155.55,6200.0,110.5085,110.5511,110.4517,110.4659,6200.0
2007-07-17 10:00:00,155.55,155.59,155.37,155.44,6900.0,110.4659,110.4943,110.3381,110.3878,6900.0
2007-07-17 10:05:00,155.46,155.5,155.4,155.5,12700.0,110.402,110.4304,110.3594,110.4304,12700.0
2007-07-17 10:10:00,155.48,155.48,155.29,155.29,5200.0,110.4162,110.4162,110.2813,110.2813,5200.0
2007-07-17 10:15:00,155.29,155.41,155.25,155.4,9100.0,110.2813,110.3665,110.2529,110.3594,9100.0
2007-07-17 10:20:00,155.41,155.44,155.4,155.44,1300.0,110.3665,110.3878,110.3594,110.3878,1300.0
2007-07-17 10:25:00,155.47,155.62,155.44,155.61,26300.0,110.4091,110.5156,110.3878,110.5085,26300.0
2007-07-17 10:30:00,155.58,155.59,155.51,155.56,7600.0,110.4872,110.4943,110.4375,110.473,7600.0
2007-07-17 10:35:00,155.6,155.6,155.45,155.48,24800.0,110.5014,110.5014,110.3949,110.4162,24800.0
2007-07-17 10:40:00,155.49,155.54,155.46,155.52,18900.0,110.4233,110.4588,110.402,110.4446,18900.0
2007-07-17 10:45:00,155.52,155.62,155.5,155.54,21600.0,110.4446,110.5156,110.4304,110.4588,21600.0
2007-07-17 10:50:00,155.49,155.53,155.48,155.53,3900.0,110.4233,110.4517,110.4162,110.4517,3900.0
2007-07-17 10:55:00,155.58,155.61,155.48,155.53,11700.0,110.4872,110.5085,110.4162,110.4517,11700.0
2007-07-17 11:00:00,155.53,155.55,155.38,155.49,22200.0,110.4517,110.4659,110.3452,110.4233,22200.0
2007-07-17 11:05:00,155.51,155.63,155.47,155.63,3100.0,110.4375,110.5227,110.4091,110.5227,3100.0
2007-07-17 11:10:00,155.63,155.67,155.44,155.48,47900.0,110.5227,110.5511,110.3878,110.4162,47900.0
2007-07-17 11:15:00,155.47,155.47,155.29,155.35,11700.0,110.4091,110.4091,110.2813,110.3239,11700.0
2007-07-17 11:20:00,155.3,155.38,155.26,155.3,65200.0,110.2884,110.3452,110.26,110.2884,65200.0
2007-07-17 11:25:00,155.29,155.42,155.29,155.39,44600.0,110.2813,110.3736,110.2813,110.3523,44600.0
2007-07-17 11:30:00,155.38,155.48,155.38,155.47,5900.0,110.3452,110.4162,110.3452,110.4091,5900.0
2007-07-17 11:35:00,155.45,155.49,155.4,155.4,11200.0,110.3949,110.4233,110.3594,110.3594,11200.0
2007-07-17 11:40:00,155.4,155.46,155.4,155.46,1700.0,110.3594,110.402,110.3594,110.402,1700.0
2007-07-17 11:45:00,155.46,155.46,155.34,155.35,6200.0,110.402,110.402,110.3168,110.3239,6200.0
2007-07-17 11:50:00,155.36,155.39,155.34,155.39,3100.0,110.331,110.3523,110.3168,110.3523,3100.0
2007-07-17 11:55:00,155.38,155.4,155.33,155.39,28600.0,110.3452,110.3594,110.3097,110.3523,28600.0
2007-07-17 12:00:00,155.4,155.4,155.31,155.32,129600.0,110.3594,110.3594,110.2955,110.3026,129600.0
2007-07-17 12:05:00,155.35,155.38,155.35,155.38,1800.0,110.3239,110.3452,110.3239,110.3452,1800.0
2007-07-17 12:10:00,155.43,155.43,155.28,155.28,4000.0,110.3807,110.3807,110.2742,110.2742,4000.0
2007-07-17 12:15:00,155.26,155.26,155.18,155.21,17800.0,110.26,110.26,110.2031,110.2244,17800.0
2007-07-17 12:20:00,155.13,155.17,155.08,155.17,12700.0,110.1676,110.196,110.1321,110.196,12700.0
2007-07-17 12:25:00,155.15,155.18,155.08,155.08,9600.0,110.1818,110.2031,110.1321,110.1321,9600.0
2007-07-17 12:30:00,155.1,155.1,155.0,155.03,13700.0,110.1463,110.1463,110.0753,110.0966,13700.0
2007-07-17 12:35:00,155.01,155.02,154.91,154.96,8600.0,110.0824,110.0895,110.0114,110.0469,8600.0
2007-07-17 12:40:00,154.97,155.09,154.97,155.06,9600.0,110.054,110.1392,110.054,110.1179,9600.0
2007-07-17 12:45:00,155.0,155.02,155.0,155.02,900.0,110.0753,110.0895,110.0753,110.0895,900.0
2007-07-17 12:50:00,155.01,155.05,155.01,155.05,25300.0,110.0824,110.1108,110.0824,110.1108,25300.0
2007-07-17 12:55:00,155.05,155.06,155.02,155.05,4000.0,110.1108,110.1179,110.0895,110.1108,4000.0
2007-07-17 13:00:00,155.04,155.12,154.92,155.1,28100.0,110.1037,110.1605,110.0185,110.1463,28100.0
2007-07-17 13:05:00,155.11,155.16,155.09,155.11,4500.0,110.1534,110.1889,110.1392,110.1534,4500.0
2007-07-17 13:10:00,155.13,155.2,155.07,155.14,19100.0,110.1676,110.2173,110.125,110.1747,19100.0
2007-07-17 13:15:00,155.1,155.17,155.1,155.17,2200.0,110.1463,110.196,110.1463,110.196,2200.0
2007-07-17 13:20:00,155.16,155.18,155.08,155.09,4500.0,110.1889,110.2031,110.1321,110.1392,4500.0
2007-07-17 13:25:00,155.05,155.11,155.04,155.08,4100.0,110.1108,110.1534,110.1037,110.1321,4100.0
2007-07-17 13:30:00,155.04,155.12,155.04,155.12,2400.0,110.1037,110.1605,110.1037,110.1605,2400.0
2007-07-17 13:35:00,155.1,155.32,155.1,155.3,4000.0,110.1463,110.3026,110.1463,110.2884,4000.0
2007-07-17 13:40:00,155.27,155.33,155.24,155.3,1800.0,110.2671,110.3097,110.2457,110.2884,1800.0
2007-07-17 13:45:00,155.29,155.36,155.27,155.36,2400.0,110.2813,110.331,110.2671,110.331,2400.0
2007-07-17 13:50:00,155.38,155.48,155.33,155.44,20700.0,110.3452,110.4162,110.3097,110.3878,20700.0
2007-07-17 13:55:00,155.42,155.44,155.27,155.33,18400.0,110.3736,110.3878,110.2671,110.3097,18400.0
2007-07-17 14:00:00,155.34,155.41,155.31,155.38,21100.0,110.3168,110.3665,110.2955,110.3452,21100.0
2007-07-17 14:05:00,155.4,155.47,155.38,155.38,8900.0,110.3594,110.4091,110.3452,110.3452,8900.0
2007-07-17 14:10:00,155.38,155.54,155.38,155.54,7700.0,110.3452,110.4588,110.3452,110.4588,7700.0
2007-07-17 14:15:00,155.5,155.58,155.47,155.51,8800.0,110.4304,110.4872,110.4091,110.4375,8800.0
2007-07-17 14:20:00,155.49,155.51,155.43,155.51,4400.0,110.4233,110.4375,110.3807,110.4375,4400.0
2007-07-17 14:25:00,155.52,155.55,155.44,155.55,5800.0,110.4446,110.4659,110.3878,110.4659,5800.0
2007-07-17 14:30:00,155.58,155.63,155.55,155.62,3100.0,110.4872,110.5227,110.4659,110.5156,3100.0
2007-07-17 14:35:00,155.63,155.67,155.6,155.62,8300.0,110.5227,110.5511,110.5014,110.5156,8300.0
2007-07-17 14:40:00,155.63,155.67,155.58,155.58,13900.0,110.5227,110.5511,110.4872,110.4872,13900.0
2007-07-17 14:45:00,155.6,155.62,155.52,155.55,4700.0,110.5014,110.5156,110.4446,110.4659,4700.0
2007-07-17 14:50:00,155.61,155.61,155.48,155.51,11200.0,110.5085,110.5085,110.4162,110.4375,11200.0
2007-07-17 14:55:00,155.53,155.61,155.5,155.6,6200.0,110.4517,110.5085,110.4304,110.5014,6200.0
2007-07-17 15:00:00,155.6,155.61,155.5,155.53,4900.0,110.5014,110.5085,110.4304,110.4517,4900.0
2007-07-17 15:05:00,155.52,155.6,155.51,155.53,6500.0,110.4446,110.5014,110.4375,110.4517,6500.0
2007-07-17 15:10:00,155.56,155.57,155.54,155.56,2500.0,110.473,110.4801,110.4588,110.473,2500.0
2007-07-17 15:15:00,155.58,155.63,155.54,155.55,4800.0,110.4872,110.5227,110.4588,110.4659,4800.0
2007-07-17 15:20:00,155.55,155.55,155.39,155.44,22100.0,110.4659,110.4659,110.3523,110.3878,22100.0
2007-07-17 15:25:00,155.42,155.45,155.35,155.44,15500.0,110.3736,110.3949,110.3239,110.3878,15500.0
2007-07-17 15:30:00,155.42,155.46,155.35,155.36,22400.0,110.3736,110.402,110.3239,110.331,22400.0
2007-07-17 15:35:00,155.36,155.36,155.33,155.35,10800.0,110.331,110.331,110.3097,110.3239,10800.0
2007-07-17 15:40:00,155.36,155.36,155.19,155.2,39800.0,110.331,110.331,110.2102,110.2173,39800.0
2007-07-17 15:45:00,155.2,155.25,155.19,155.23,13000.0,110.2173,110.2529,110.2102,110.2386,13000.0
2007-07-17 15:50:00,155.22,155.22,155.07,155.11,19900.0,110.2315,110.2315,110.125,110.1534,19900.0
2007-07-17 15:55:00,155.12,155.17,155.1,155.1,25200.0,110.1605,110.196,110.1463,110.1463,25200.0
2007-07-17 16:00:00,155.02,155.02,154.98,154.98,3800.0,110.0895,110.0895,110.0611,110.0611,3800.0
2007-07-17 16:05:00,154.98,154.98,154.98,154.98,0.0,110.0611,110.0611,110.0611,110.0611,0.0
2007-07-17 16:10:00,155.04,155.1,155.04,155.1,400.0,110.1037,110.1463,110.1037,110.1463,400.0
2007-07-18 09:30:00,154.4,154.7,154.38,154.38,38500.0,109.6492,109.8623,109.635,109.635,38500.0
2007-07-18 09:35:00,154.35,154.48,154.35,154.45,5100.0,109.6137,109.706,109.6137,109.6847,5100.0
2007-07-18 09:40:00,154.5,154.73,154.48,154.69,22700.0,109.7202,109.8836,109.706,109.8552,22700.0
2007-07-18 09:45:00,154.65,154.93,154.61,154.86,38400.0,109.8268,110.0256,109.7983,109.9759,38400.0
2007-07-18 09:50:00,154.87,154.87,154.71,154.71,29200.0,109.983,109.983,109.8694,109.8694,29200.0
2007-07-18 09:55:00,154.7,154.79,154.58,154.7,21100.0,109.8623,109.9262,109.777,109.8623,21100.0
2007-07-18 10:00:00,154.72,154.97,154.64,154.66,135900.0,109.8765,110.054,109.8197,109.8339,135900.0
2007-07-18 10:05:00,154.67,154.72,154.42,154.42,85600.0,109.841,109.8765,109.6634,109.6634,85600.0
2007-07-18 10:10:00,154.42,154.48,154.24,154.39,60000.0,109.6634,109.706,109.5356,109.6421,60000.0
2007-07-18 10:15:00,154.42,154.51,154.35,154.48,14800.0,109.6634,109.7273,109.6137,109.706,14800.0
2007-07-18 10:20:00,154.5,154.5,154.38,154.39,6300.0,109.7202,109.7202,109.635,109.6421,6300.0
2007-07-18 10:25:00,154.42,154.59,154.42,154.58,5100.0,109.6634,109.7841,109.6634,109.777,5100.0
2007-07-18 10:30:00,154.55,154.55,154.43,154.45,53700.0,109.7557,109.7557,109.6705,109.6847,53700.0
2007-07-18 10:35:00,154.43,154.57,154.38,154.45,34200.0,109.6705,109.7699,109.635,109.6847,34200.0
2007-07-18 10:40:00,154.44,154.45,154.33,154.39,64700.0,109.6776,109.6847,109.5995,109.6421,64700.0
2007-07-18 10:45:00,154.35,154.35,153.86,153.92,161300.0,109.6137,109.6137,109.2657,109.3083,161300.0
2007-07-18 10:50:00,153.93,154.07,153.85,154.03,73500.0,109.3154,109.4149,109.2586,109.3865,73500.0
2007-07-18 10:55:00,154.06,154.23,154.06,154.18,68000.0,109.4078,109.5285,109.4078,109.493,68000.0
2007-07-18 11:00:00,154.14,154.22,154.13,154.18,8800.0,109.4646,109.5214,109.4575,109.493,8800.0
2007-07-18 11:05:00,154.18,154.37,154.18,154.34,18200.0,109.493,109.6279,109.493,109.6066,18200.0
2007-07-18 11:10:00,154.37,154.53,154.31,154.41,49600.0,109.6279,109.7415,109.5853,109.6563,49600.0
2007-07-18 11:15:00,154.41,154.43,154.2,154.22,8400.0,109.6563,109.6705,109.5072,109.5214,8400.0
2007-07-18 11:20:00,154.25,154.28,154.22,154.28,6500.0,109.5427,109.564,109.5214,109.564,6500.0
2007-07-18 11:25:00,154.31,154.33,154.1,154.16,19500.0,109.5853,109.5995,109.4362,109.4788,19500.0
2007-07-18 11:30:00,154.18,154.22,153.91,153.97,43900.0,109.493,109.5214,109.3012,109.3438,43900.0
2007-07-18 11:35:00,153.93,154.03,153.73,153.89,108300.0,109.3154,109.3865,109.1734,109.287,108300.0
2007-07-18 11:40:00,153.9,154.07,153.84,154.07,44900.0,109.2941,109.4149,109.2515,109.4149,44900.0
2007-07-18 11:45:00,154.07,154.1,154.05,154.07,19800.0,109.4149,109.4362,109.4007,109.4149,19800.0
2007-07-18 11:50:00,154.09,154.09,154.0,154.0,3900.0,109.4291,109.4291,109.3651,109.3651,3900.0
2007-07-18 11:55:00,154.0,154.07,153.96,153.97,12500.0,109.3651,109.4149,109.3367,109.3438,12500.0
2007-07-18 12:00:00,153.96,154.06,153.87,154.01,42500.0,109.3367,109.4078,109.2728,109.3722,42500.0
2007-07-18 12:05:00,154.03,154.08,153.93,153.93,10500.0,109.3865,109.422,109.3154,109.3154,10500.0
2007-07-18 12:10:00,153.9,154.1,153.9,154.03,26900.0,109.2941,109.4362,109.2941,109.3865,26900.0
2007-07-18 12:15:00,154.07,154.07,153.57,153.6,40500.0,109.4149,109.4149,109.0598,109.0811,40500.0
2007-07-18 12:20:00,153.61,153.71,153.52,153.55,102200.0,109.0882,109.1592,109.0243,109.0456,102200.0
2007-07-18 12:25:00,153.57,153.78,153.56,153.78,22900.0,109.0598,109.2089,109.0527,109.2089,22900.0
2007-07-18 12:30:00,153.76,153.86,153.67,153.84,20200.0,109.1947,109.2657,109.1308,109.2515,20200.0
2007-07-18 12:35:00,153.86,153.94,153.81,153.82,9300.0,109.2657,109.3225,109.2302,109.2373,9300.0
2007-07-18 12:40:00,153.8,153.85,153.79,153.82,1000.0,109.2231,109.2586,109.216,109.2373,1000.0
2007-07-18 12:45:00,153.84,154.15,153.84,154.15,31000.0,109.2515,109.4717,109.2515,109.4717,31000.0
2007-07-18 12:50:00,154.16,154.17,154.04,154.05,23300.0,109.4788,109.4859,109.3936,109.4007,23300.0
2007-07-18 12:55:00,154.06,154.06,153.99,153.99,4000.0,109.4078,109.4078,109.358,109.358,4000.0
2007-07-18 13:00:00,154.04,154.04,153.91,153.98,7300.0,109.3936,109.3936,109.3012,109.3509,7300.0
2007-07-18 13:05:00,153.97,153.98,153.84,153.9,12100.0,109.3438,109.3509,109.2515,109.2941,12100.0
2007-07-18 13:10:00,153.86,153.86,153.73,153.84,14800.0,109.2657,109.2657,109.1734,109.2515,14800.0
2007-07-18 13:15:00,153.85,153.87,153.81,153.87,13000.0,109.2586,109.2728,109.2302,109.2728,13000.0
2007-07-18 13:20:00,153.89,154.01,153.86,153.97,16300.0,109.287,109.3722,109.2657,109.3438,16300.0
2007-07-18 13:25:00,153.98,154.06,153.88,153.9,11500.0,109.3509,109.4078,109.2799,109.2941,11500.0
2007-07-18 13:30:00,153.91,153.98,153.87,153.96,9000.0,109.3012,109.3509,109.2728,109.3367,9000.0
2007-07-18 13:35:00,153.97,154.2,153.97,154.18,4200.0,109.3438,109.5072,109.3438,109.493,4200.0
2007-07-18 13:40:00,154.17,154.32,154.12,154.32,20200.0,109.4859,109.5924,109.4504,109.5924,20200.0
2007-07-18 13:45:00,154.36,154.39,154.31,154.31,3600.0,109.6208,109.6421,109.5853,109.5853,3600.0
2007-07-18 13:50:00,154.3,154.37,154.05,154.1,44800.0,109.5782,109.6279,109.4007,109.4362,44800.0
2007-07-18 13:55:00,154.1,154.11,153.99,154.08,27000.0,109.4362,109.4433,109.358,109.422,27000.0
2007-07-18 14:00:00,154.07,154.17,154.05,154.17,8200.0,109.4149,109.4859,109.4007,109.4859,8200.0
2007-07-18 14:05:00,154.19,154.2,154.13,154.16,135900.0,109.5001,109.5072,109.4575,109.4788,135900.0
2007-07-18 14:10:00,154.19,154.25,154.05,154.05,32400.0,109.5001,109.5427,109.4007,109.4007,32400.0
2007-07-18 14:15:00,154.05,154.05,153.89,153.92,44900.0,109.4007,109.4007,109.287,109.3083,44900.0
2007-07-18 14:20:00,153.94,153.95,153.82,153.87,29000.0,109.3225,109.3296,109.2373,109.2728,29000.0
2007-07-18 14:25:00,153.89,153.89,153.75,153.85,26200.0,109.287,109.287,109.1876,109.2586,26200.0
2007-07-18 14:30:00,153.83,153.92,153.8,153.92,7400.0,109.2444,109.3083,109.2231,109.3083,7400.0
2007-07-18 14:35:00,153.94,154.05,153.94,153.96,11700.0,109.3225,109.4007,109.3225,109.3367,11700.0
2007-07-18 14:40:00,153.96,153.96,153.71,153.75,26000.0,109.3367,109.3367,109.1592,109.1876,26000.0
2007-07-18 14:45:00,153.76,153.91,153.75,153.83,16300.0,109.1947,109.3012,109.1876,109.2444,16300.0
2007-07-18 14:50:00,153.83,154.04,153.76,153.97,22800.0,109.2444,109.3936,109.1947,109.3438,22800.0
2007-07-18 14:55:00,153.95,154.13,153.93,154.01,16900.0,109.3296,109.4575,109.3154,109.3722,16900.0
2007-07-18 15:00:00,154.04,154.04,153.84,153.9,79500.0,109.3936,109.3936,109.2515,109.2941,79500.0
2007-07-18 15:05:00,153.91,154.04,153.89,154.02,32900.0,109.3012,109.3936,109.287,109.3794,32900.0
2007-07-18 15:10:00,154.03,154.11,154.01,154.06,22800.0,109.3865,109.4433,109.3722,109.4078,22800.0
2007-07-18 15:15:00,154.0,154.08,154.0,154.04,6700.0,109.3651,109.422,109.3651,109.3936,6700.0
2007-07-18 15:20:00,154.04,154.12,153.9,154.07,37300.0,109.3936,109.4504,109.2941,109.4149,37300.0
2007-07-18 15:25:00,154.07,154.19,154.04,154.05,24000.0,109.4149,109.5001,109.3936,109.4007,24000.0
2007-07-18 15:30:00,154.08,154.18,153.99,154.14,38500.0,109.422,109.493,109.358,109.4646,38500.0
2007-07-18 15:35:00,154.21,154.42,154.21,154.31,82400.0,109.5143,109.6634,109.5143,109.5853,82400.0
2007-07-18 15:40:00,154.31,154.33,154.14,154.28,33400.0,109.5853,109.5995,109.4646,109.564,33400.0
2007-07-18 15:45:00,154.26,154.67,154.24,154.65,74800.0,109.5498,109.841,109.5356,109.8268,74800.0
2007-07-18 15:50:00,154.65,154.81,154.63,154.8,91800.0,109.8268,109.9404,109.8125,109.9333,91800.0
2007-07-18 15:55:00,154.81,154.86,154.69,154.78,70000.0,109.9404,109.9759,109.8552,109.9191,70000.0
2007-07-18 16:00:00,154.76,154.76,154.71,154.71,4000.0,109.9049,109.9049,109.8694,109.8694,4000.0
2007-07-18 16:05:00,154.69,154.69,154.69,154.69,1500.0,109.8552,109.8552,109.8552,109.8552,1500.0
2007-07-18 16:10:00,154.75,154.75,154.75,154.75,100.0,109.8978,109.8978,109.8978,109.8978,100.0
2007-07-19 09:30:00,155.55,155.6,155.47,155.57,46300.0,110.4659,110.5014,110.4091,110.4801,46300.0
2007-07-19 09:35:00,155.54,155.75,155.54,155.68,107200.0,110.4588,110.6079,110.4588,110.5582,107200.0
2007-07-19 09:40:00,155.69,155.73,155.62,155.62,15300.0,110.5653,110.5937,110.5156,110.5156,15300.0
2007-07-19 09:45:00,155.65,155.65,155.51,155.57,11800.0,110.5369,110.5369,110.4375,110.4801,11800.0
2007-07-19 09:50:00,155.58,155.61,155.55,155.6,29900.0,110.4872,110.5085,110.4659,110.5014,29900.0
2007-07-19 09:55:00,155.58,155.61,155.52,155.55,25200.0,110.4872,110.5085,110.4446,110.4659,25200.0
2007-07-19 10:00:00,155.56,155.58,155.43,155.52,60800.0,110.473,110.4872,110.3807,110.4446,60800.0
2007-07-19 10:05:00,155.53,155.61,155.51,155.61,52700.0,110.4517,110.5085,110.4375,110.5085,52700.0
2007-07-19 10:10:00,155.6,155.6,155.44,155.44,40400.0,110.5014,110.5014,110.3878,110.3878,40400.0
2007-07-19 10:15:00,155.44,155.52,155.44,155.47,45800.0,110.3878,110.4446,110.3878,110.4091,45800.0
2007-07-19 10:20:00,155.47,155.48,155.29,155.4,33300.0,110.4091,110.4162,110.2813,110.3594,33300.0
2007-07-19 10:25:00,155.38,155.5,155.35,155.45,20700.0,110.3452,110.4304,110.3239,110.3949,20700.0
2007-07-19 10:30:00,155.47,155.48,155.35,155.45,25800.0,110.4091,110.4162,110.3239,110.3949,25800.0
2007-07-19 10:35:00,155.44,155.49,155.34,155.35,33400.0,110.3878,110.4233,110.3168,110.3239,33400.0
2007-07-19 10:40:00,155.38,155.44,155.36,155.36,6900.0,110.3452,110.3878,110.331,110.331,6900.0
2007-07-19 10:45:00,155.29,155.29,155.1,155.19,30000.0,110.2813,110.2813,110.1463,110.2102,30000.0
2007-07-19 10:50:00,155.17,155.22,155.13,155.19,10300.0,110.196,110.2315,110.1676,110.2102,10300.0
2007-07-19 10:55:00,155.17,155.17,155.03,155.11,17400.0,110.196,110.196,110.0966,110.1534,17400.0
2007-07-19 11:00:00,155.17,155.31,155.14,155.29,13700.0,110.196,110.2955,110.1747,110.2813,13700.0
2007-07-19 11:05:00,155.29,155.35,155.27,155.29,7900.0,110.2813,110.3239,110.2671,110.2813,7900.0
2007-07-19 11:10:00,155.28,155.34,155.25,155.29,8300.0,110.2742,110.3168,110.2529,110.2813,8300.0
2007-07-19 11:15:00,155.26,155.42,155.26,155.39,6500.0,110.26,110.3736,110.26,110.3523,6500.0
2007-07-19 11:20:00,155.38,155.45,155.35,155.35,11000.0,110.3452,110.3949,110.3239,110.3239,11000.0
2007-07-19 11:25:00,155.35,155.4,155.32,155.35,16700.0,110.3239,110.3594,110.3026,110.3239,16700.0
2007-07-19 11:30:00,155.31,155.38,155.29,155.34,6600.0,110.2955,110.3452,110.2813,110.3168,6600.0
2007-07-19 11:35:00,155.31,155.36,155.3,155.32,4200.0,110.2955,110.331,110.2884,110.3026,4200.0
2007-07-19 11:40:00,155.3,155.37,155.22,155.22,28900.0,110.2884,110.3381,110.2315,110.2315,28900.0
2007-07-19 11:45:00,155.21,155.3,155.21,155.26,19600.0,110.2244,110.2884,110.2244,110.26,19600.0
2007-07-19 11:50:00,155.28,155.32,155.26,155.3,28600.0,110.2742,110.3026,110.26,110.2884,28600.0
2007-07-19 11:55:00,155.3,155.3,155.25,155.29,14400.0,110.2884,110.2884,110.2529,110.2813,14400.0
2007-07-19 12:00:00,155.27,155.27,155.13,155.24,61300.0,110.2671,110.2671,110.1676,110.2457,61300.0
2007-07-19 12:05:00,155.22,155.38,155.22,155.38,44700.0,110.2315,110.3452,110.2315,110.3452,44700.0
2007-07-19 12:10:00,155.38,155.46,155.34,155.43,29700.0,110.3452,110.402,110.3168,110.3807,29700.0
2007-07-19 12:15:00,155.45,155.47,155.4,155.43,23900.0,110.3949,110.4091,110.3594,110.3807,23900.0
2007-07-19 12:20:00,155.42,155.46,155.4,155.45,11500.0,110.3736,110.402,110.3594,110.3949,11500.0
2007-07-19 12:25:00,155.45,155.53,155.45,155.46,36800.0,110.3949,110.4517,110.3949,110.402,36800.0
2007-07-19 12:30:00,155.45,155.45,155.37,155.4,23500.0,110.3949,110.3949,110.3381,110.3594,23500.0
2007-07-19 12:35:00,155.4,155.46,155.4,155.43,10300.0,110.3594,110.402,110.3594,110.3807,10300.0
2007-07-19 12:40:00,155.43,155.43,155.38,155.43,8700.0,110.3807,110.3807,110.3452,110.3807,8700.0
2007-07-19 12:45:00,155.45,155.46,155.4,155.43,2800.0,110.3949,110.402,110.3594,110.3807,2800.0
2007-07-19 12:50:00,155.43,155.58,155.43,155.51,51600.0,110.3807,110.4872,110.3807,110.4375,51600.0
2007-07-19 12:55:00,155.5,155.5,155.44,155.45,26900.0,110.4304,110.4304,110.3878,110.3949,26900.0
2007-07-19 13:00:00,155.45,155.48,155.44,155.45,14200.0,110.3949,110.4162,110.3878,110.3949,14200.0
2007-07-19 13:05:00,155.45,155.45,155.3,155.34,57800.0,110.3949,110.3949,110.2884,110.3168,57800.0
2007-07-19 13:10:00,155.35,155.43,155.35,155.36,16800.0,110.3239,110.3807,110.3239,110.331,16800.0
2007-07-19 13:15:00,155.38,155.38,155.31,155.35,8600.0,110.3452,110.3452,110.2955,110.3239,8600.0
2007-07-19 13:20:00,155.36,155.43,155.36,155.43,10800.0,110.331,110.3807,110.331,110.3807,10800.0
2007-07-19 13:25:00,155.41,155.42,155.33,155.37,58800.0,110.3665,110.3736,110.3097,110.3381,58800.0
2007-07-19 13:30:00,155.36,155.36,155.33,155.34,10300.0,110.331,110.331,110.3097,110.3168,10300.0
2007-07-19 13:35:00,155.35,155.38,155.35,155.38,1900.0,110.3239,110.3452,110.3239,110.3452,1900.0
2007-07-19 13:40:00,155.37,155.4,155.36,155.39,3400.0,110.3381,110.3594,110.331,110.3523,3400.0
2007-07-19 13:45:00,155.39,155.5,155.39,155.49,7100.0,110.3523,110.4304,110.3523,110.4233,7100.0
2007-07-19 13:50:00,155.52,155.55,155.47,155.47,25700.0,110.4446,110.4659,110.4091,110.4091,25700.0
2007-07-19 13:55:00,155.44,155.45,155.44,155.44,3800.0,110.3878,110.3949,110.3878,110.3878,3800.0
2007-07-19 14:00:00,155.46,155.47,155.2,155.29,87100.0,110.402,110.4091,110.2173,110.2813,87100.0
2007-07-19 14:05:00,155.28,155.35,155.18,155.31,101800.0,110.2742,110.3239,110.2031,110.2955,101800.0
2007-07-19 14:10:00,155.32,155.32,154.98,155.09,120900.0,110.3026,110.3026,110.0611,110.1392,120900.0
2007-07-19 14:15:00,155.09,155.17,155.02,155.16,69600.0,110.1392,110.196,110.0895,110.1889,69600.0
2007-07-19 14:20:00,155.14,155.22,155.05,155.15,47700.0,110.1747,110.2315,110.1108,110.1818,47700.0
2007-07-19 14:25:00,155.16,155.18,155.1,155.11,29500.0,110.1889,110.2031,110.1463,110.1534,29500.0
2007-07-19 14:30:00,155.11,155.18,155.07,155.08,49000.0,110.1534,110.2031,110.125,110.1321,49000.0
2007-07-19 14:35:00,155.08,155.19,155.07,155.14,67900.0,110.1321,110.2102,110.125,110.1747,67900.0
2007-07-19 14:40:00,155.11,155.21,155.1,155.19,50100.0,110.1534,110.2244,110.1463,110.2102,50100.0
2007-07-19 14:45:00,155.17,155.28,155.12,155.24,63300.0,110.196,110.2742,110.1605,110.2457,63300.0
2007-07-19 14:50:00,155.23,155.23,155.15,155.21,26700.0,110.2386,110.2386,110.1818,110.2244,26700.0
2007-07-19 14:55:00,155.19,155.24,155.18,155.24,48400.0,110.2102,110.2457,110.2031,110.2457,48400.0
2007-07-19 15:00:00,155.23,155.34,155.22,155.34,45300.0,110.2386,110.3168,110.2315,110.3168,45300.0
2007-07-19 15:05:00,155.37,155.49,155.32,155.48,55800.0,110.3381,110.4233,110.3026,110.4162,55800.0
2007-07-19 15:10:00,155.5,155.5,155.42,155.43,44300.0,110.4304,110.4304,110.3736,110.3807,44300.0
2007-07-19 15:15:00,155.42,155.45,155.36,155.36,56600.0,110.3736,110.3949,110.331,110.331,56600.0
2007-07-19 15:20:00,155.36,155.45,155.32,155.44,29000.0,110.331,110.3949,110.3026,110.3878,29000.0
2007-07-19 15:25:00,155.42,155.45,155.4,155.43,58000.0,110.3736,110.3949,110.3594,110.3807,58000.0
2007-07-19 15:30:00,155.43,155.51,155.4,155.47,84400.0,110.3807,110.4375,110.3594,110.4091,84400.0
2007-07-19 15:35:00,155.46,155.48,155.43,155.45,46000.0,110.402,110.4162,110.3807,110.3949,46000.0
2007-07-19 15:40:00,155.48,155.53,155.43,155.44,50400.0,110.4162,110.4517,110.3807,110.3878,50400.0
2007-07-19 15:45:00,155.46,155.47,155.36,155.38,72200.0,110.402,110.4091,110.331,110.3452,72200.0
2007-07-19 15:50:00,155.38,155.5,155.38,155.48,23500.0,110.3452,110.4304,110.3452,110.4162,23500.0
2007-07-19 15:55:00,155.48,155.58,155.37,155.37,187000.0,110.4162,110.4872,110.3381,110.3381,187000.0
2007-07-19 16:00:00,155.42,155.47,155.32,155.37,43300.0,110.3736,110.4091,110.3026,110.3381,43300.0
2007-07-19 16:05:00,155.3,155.3,155.14,155.14,16600.0,110.2884,110.2884,110.1747,110.1747,16600.0
2007-07-19 16:10:00,155.22,155.22,155.18,155.18,800.0,110.2315,110.2315,110.2031,110.2031,800.0
2007-07-20 09:30:00,155.1,155.13,155.05,155.13,9000.0,110.1463,110.1676,110.1108,110.1676,9000.0
2007-07-20 09:35:00,155.17,155.2,155.02,155.06,76000.0,110.196,110.2173,110.0895,110.1179,76000.0
2007-07-20 09:40:00,155.07,155.14,154.96,154.96,18200.0,110.125,110.1747,110.0469,110.0469,18200.0
2007-07-20 09:45:00,154.93,154.97,154.87,154.94,29500.0,110.0256,110.054,109.983,110.0327,29500.0
2007-07-20 09:50:00,154.93,155.0,154.77,154.78,43700.0,110.0256,110.0753,109.912,109.9191,43700.0
2007-07-20 09:55:00,154.74,154.75,154.35,154.52,80200.0,109.8907,109.8978,109.6137,109.7344,80200.0
2007-07-20 10:00:00,154.52,154.52,154.27,154.34,52700.0,109.7344,109.7344,109.5569,109.6066,52700.0
2007-07-20 10:05:00,154.43,154.5,154.4,154.47,24400.0,109.6705,109.7202,109.6492,109.6989,24400.0
2007-07-20 10:10:00,154.45,154.62,154.42,154.6,23700.0,109.6847,109.8054,109.6634,109.7912,23700.0
2007-07-20 10:15:00,154.58,154.58,154.42,154.47,16900.0,109.777,109.777,109.6634,109.6989,16900.0
2007-07-20 10:20:00,154.45,154.52,154.37,154.41,15500.0,109.6847,109.7344,109.6279,109.6563,15500.0
2007-07-20 10:25:00,154.42,154.52,154.42,154.5,13000.0,109.6634,109.7344,109.6634,109.7202,13000.0
2007-07-20 10:30:00,154.51,154.6,154.39,154.39,42900.0,109.7273,109.7912,109.6421,109.6421,42900.0
2007-07-20 10:35:00,154.39,154.42,154.22,154.35,36100.0,109.6421,109.6634,109.5214,109.6137,36100.0
2007-07-20 10:40:00,154.35,154.37,154.18,154.22,19900.0,109.6137,109.6279,109.493,109.5214,19900.0
2007-07-20 10:45:00,154.18,154.19,153.99,154.06,48500.0,109.493,109.5001,109.358,109.4078,48500.0
2007-07-20 10:50:00,154.09,154.21,154.09,154.16,17100.0,109.4291,109.5143,109.4291,109.4788,17100.0
2007-07-20 10:55:00,154.2,154.31,154.2,154.28,9800.0,109.5072,109.5853,109.5072,109.564,9800.0
2007-07-20 11:00:00,154.24,154.28,154.18,154.26,8000.0,109.5356,109.564,109.493,109.5498,8000.0
2007-07-20 11:05:00,154.27,154.35,154.19,154.35,24500.0,109.5569,109.6137,109.5001,109.6137,24500.0
2007-07-20 11:10:00,154.34,154.42,154.3,154.31,33700.0,109.6066,109.6634,109.5782,109.5853,33700.0
2007-07-20 11:15:00,154.32,154.33,154.22,154.22,17000.0,109.5924,109.5995,109.5214,109.5214,17000.0
2007-07-20 11:20:00,154.19,154.19,153.94,153.96,38400.0,109.5001,109.5001,109.3225,109.3367,38400.0
2007-07-20 11:25:00,153.94,154.0,153.84,153.95,31200.0,109.3225,109.3651,109.2515,109.3296,31200.0
2007-07-20 11:30:00,153.91,153.99,153.87,153.96,20200.0,109.3012,109.358,109.2728,109.3367,20200.0
2007-07-20 11:35:00,153.96,153.99,153.62,153.65,35100.0,109.3367,109.358,109.0953,109.1166,35100.0
2007-07-20 11:40:00,153.67,153.76,153.61,153.64,31600.0,109.1308,109.1947,109.0882,109.1095,31600.0
2007-07-20 11:45:00,153.62,153.73,153.57,153.72,25100.0,109.0953,109.1734,109.0598,109.1663,25100.0
2007-07-20 11:50:00,153.68,153.7,153.54,153.62,30300.0,109.1379,109.1521,109.0385,109.0953,30300.0
2007-07-20 11:55:00,153.64,153.66,153.53,153.58,18900.0,109.1095,109.1237,109.0314,109.0669,18900.0
2007-07-20 12:00:00,153.54,153.54,153.23,153.23,35500.0,109.0385,109.0385,108.8183,108.8183,35500.0
2007-07-20 12:05:00,153.25,153.5,153.23,153.42,21800.0,108.8325,109.0101,108.8183,108.9533,21800.0
2007-07-20 12:10:00,153.46,153.49,153.45,153.49,20400.0,108.9817,109.003,108.9746,109.003,20400.0
2007-07-20 12:15:00,153.46,153.46,153.29,153.29,15400.0,108.9817,108.9817,108.8609,108.8609,15400.0
2007-07-20 12:20:00,153.31,153.47,153.31,153.46,18400.0,108.8751,108.9888,108.8751,108.9817,18400.0
2007-07-20 12:25:00,153.46,153.77,153.45,153.76,58000.0,108.9817,109.2018,108.9746,109.1947,58000.0
2007-07-20 12:30:00,153.73,153.73,153.66,153.68,19200.0,109.1734,109.1734,109.1237,109.1379,19200.0
2007-07-20 12:35:00,153.68,153.68,153.56,153.62,13400.0,109.1379,109.1379,109.0527,109.0953,13400.0
2007-07-20 12:40:00,153.6,153.66,153.58,153.6,7100.0,109.0811,109.1237,109.0669,109.0811,7100.0
2007-07-20 12:45:00,153.56,153.62,153.45,153.45,50400.0,109.0527,109.0953,108.9746,108.9746,50400.0
2007-07-20 12:50:00,153.44,153.53,153.35,153.35,19400.0,108.9675,109.0314,108.9035,108.9035,19400.0
2007-07-20 12:55:00,153.36,153.36,153.04,153.09,37500.0,108.9106,108.9106,108.6834,108.7189,37500.0
2007-07-20 13:00:00,153.16,153.32,153.12,153.32,57000.0,108.7686,108.8822,108.7402,108.8822,57000.0
2007-07-20 13:05:00,153.3,153.42,153.28,153.38,14400.0,108.868,108.9533,108.8538,108.9248,14400.0
2007-07-20 13:10:00,153.37,153.48,153.37,153.37,32200.0,108.9177,108.9959,108.9177,108.9177,32200.0
2007-07-20 13:15:00,153.37,153.67,153.37,153.67,41400.0,108.9177,109.1308,108.9177,109.1308,41400.0
2007-07-20 13:20:00,153.66,153.74,153.58,153.74,7900.0,109.1237,109.1805,109.0669,109.1805,7900.0
2007-07-20 13:25:00,153.76,153.78,153.63,153.64,36900.0,109.1947,109.2089,109.1024,109.1095,36900.0
2007-07-20 13:30:00,153.65,153.67,153.57,153.57,8600.0,109.1166,109.1308,109.0598,109.0598,8600.0
2007-07-20 13:35:00,153.59,153.77,153.59,153.77,36700.0,109.074,109.2018,109.074,109.2018,36700.0
2007-07-20 13:40:00,153.78,153.93,153.78,153.83,35400.0,109.2089,109.3154,109.2089,109.2444,35400.0
2007-07-20 13:45:00,153.83,153.87,153.75,153.87,28600.0,109.2444,109.2728,109.1876,109.2728,28600.0
2007-07-20 13:50:00,153.9,154.06,153.85,153.93,60400.0,109.2941,109.4078,109.2586,109.3154,60400.0
2007-07-20 13:55:00,153.92,154.0,153.84,153.87,43000.0,109.3083,109.3651,109.2515,109.2728,43000.0
2007-07-20 14:00:00,153.9,153.9,153.71,153.78,28100.0,109.2941,109.2941,109.1592,109.2089,28100.0
2007-07-20 14:05:00,153.81,154.29,153.79,154.21,76900.0,109.2302,109.5711,109.216,109.5143,76900.0
2007-07-20 14:10:00,154.22,154.23,154.09,154.16,15700.0,109.5214,109.5285,109.4291,109.4788,15700.0
2007-07-20 14:15:00,154.16,154.31,154.04,154.18,61000.0,109.4788,109.5853,109.3936,109.493,61000.0
2007-07-20 14:20:00,154.18,154.33,154.1,154.26,32500.0,109.493,109.5995,109.4362,109.5498,32500.0
2007-07-20 14:25:00,154.27,154.27,153.99,154.0,24500.0,109.5569,109.5569,109.358,109.3651,24500.0
2007-07-20 14:30:00,153.98,154.12,153.92,154.06,57400.0,109.3509,109.4504,109.3083,109.4078,57400.0
2007-07-20 14:35:00,154.08,154.08,153.87,153.9,20800.0,109.422,109.422,109.2728,109.2941,20800.0
2007-07-20 14:40:00,153.91,154.02,153.88,153.93,22200.0,109.3012,109.3794,109.2799,109.3154,22200.0
2007-07-20 14:45:00,153.9,154.09,153.9,154.08,22700.0,109.2941,109.4291,109.2941,109.422,22700.0
2007-07-20 14:50:00,154.05,154.07,153.92,153.97,9900.0,109.4007,109.4149,109.3083,109.3438,9900.0
2007-07-20 14:55:00,153.96,154.15,153.95,154.11,21600.0,109.3367,109.4717,109.3296,109.4433,21600.0
2007-07-20 15:00:00,154.1,154.3,154.1,154.29,19800.0,109.4362,109.5782,109.4362,109.5711,19800.0
2007-07-20 15:05:00,154.28,154.28,153.94,154.0,39000.0,109.564,109.564,109.3225,109.3651,39000.0
2007-07-20 15:10:00,153.93,153.94,153.77,153.86,57000.0,109.3154,109.3225,109.2018,109.2657,57000.0
2007-07-20 15:15:00,153.83,153.97,153.83,153.92,11400.0,109.2444,109.3438,109.2444,109.3083,11400.0
2007-07-20 15:20:00,153.95,154.06,153.9,154.0,32100.0,109.3296,109.4078,109.2941,109.3651,32100.0
2007-07-20 15:25:00,153.96,154.02,153.91,153.97,18000.0,109.3367,109.3794,109.3012,109.3438,18000.0
2007-07-20 15:30:00,153.95,153.95,153.53,153.53,98800.0,109.3296,109.3296,109.0314,109.0314,98800.0
2007-07-20 15:35:00,153.55,153.59,153.4,153.5,60800.0,109.0456,109.074,108.939,109.0101,60800.0
2007-07-20 15:40:00,153.51,153.56,153.43,153.54,18600.0,109.0172,109.0527,108.9604,109.0385,18600.0
2007-07-20 15:45:00,153.54,153.54,153.45,153.52,17400.0,109.0385,109.0385,108.9746,109.0243,17400.0
2007-07-20 15:50:00,153.48,153.52,153.36,153.36,22100.0,108.9959,109.0243,108.9106,108.9106,22100.0
2007-07-20 15:55:00,153.39,153.58,153.37,153.52,12500.0,108.9319,109.0669,108.9177,109.0243,12500.0
2007-07-20 16:00:00,153.54,153.98,153.54,153.57,20900.0,109.0385,109.3509,109.0385,109.0598,20900.0
2007-07-20 16:05:00,153.61,153.61,153.61,153.61,2500.0,109.0882,109.0882,109.0882,109.0882,2500.0
2007-07-20 16:10:00,153.61,153.61,153.61,153.61,0.0,109.0882,109.0882,109.0882,109.0882,0.0
2007-07-23 09:30:00,154.56,154.59,154.39,154.42,7200.0,109.7628,109.7841,109.6421,109.6634,7200.0
2007-07-23 09:35:00,154.44,154.55,154.28,154.34,21400.0,109.6776,109.7557,109.564,109.6066,21400.0
2007-07-23 09:40:00,154.38,154.52,154.26,154.37,22000.0,109.635,109.7344,109.5498,109.6279,22000.0
2007-07-23 09:45:00,154.35,154.37,154.24,154.33,10200.0,109.6137,109.6279,109.5356,109.5995,10200.0
2007-07-23 09:50:00,154.32,154.45,154.32,154.36,9700.0,109.5924,109.6847,109.5924,109.6208,9700.0
2007-07-23 09:55:00,154.36,154.4,154.24,154.28,9900.0,109.6208,109.6492,109.5356,109.564,9900.0
2007-07-23 10:00:00,154.32,154.47,154.28,154.32,10400.0,109.5924,109.6989,109.564,109.5924,10400.0
2007-07-23 10:05:00,154.33,154.35,154.14,154.14,12500.0,109.5995,109.6137,109.4646,109.4646,12500.0
2007-07-23 10:10:00,154.17,154.23,154.07,154.09,21600.0,109.4859,109.5285,109.4149,109.4291,21600.0
2007-07-23 10:15:00,154.1,154.25,154.08,154.18,22200.0,109.4362,109.5427,109.422,109.493,22200.0
2007-07-23 10:20:00,154.15,154.3,154.15,154.28,7200.0,109.4717,109.5782,109.4717,109.564,7200.0
2007-07-23 10:25:00,154.32,154.35,154.24,154.3,13800.0,109.5924,109.6137,109.5356,109.5782,13800.0
2007-07-23 10:30:00,154.3,154.38,154.24,154.36,13100.0,109.5782,109.635,109.5356,109.6208,13100.0
2007-07-23 10:35:00,154.32,154.36,154.27,154.35,12300.0,109.5924,109.6208,109.5569,109.6137,12300.0
2007-07-23 10:40:00,154.34,154.34,154.28,154.31,19600.0,109.6066,109.6066,109.564,109.5853,19600.0
2007-07-23 10:45:00,154.31,154.37,154.3,154.32,7900.0,109.5853,109.6279,109.5782,109.5924,7900.0
2007-07-23 10:50:00,154.33,154.47,154.33,154.47,13300.0,109.5995,109.6989,109.5995,109.6989,13300.0
2007-07-23 10:55:00,154.48,154.67,154.48,154.67,52300.0,109.706,109.841,109.706,109.841,52300.0
2007-07-23 11:00:00,154.68,154.72,154.65,154.65,11500.0,109.8481,109.8765,109.8268,109.8268,11500.0
2007-07-23 11:05:00,154.65,154.7,154.64,154.64,4400.0,109.8268,109.8623,109.8197,109.8197,4400.0
2007-07-23 11:10:00,154.64,154.67,154.6,154.62,2300.0,109.8197,109.841,109.7912,109.8054,2300.0
2007-07-23 11:15:00,154.65,154.67,154.63,154.67,7400.0,109.8268,109.841,109.8125,109.841,7400.0
2007-07-23 11:20:00,154.7,154.77,154.65,154.65,6000.0,109.8623,109.912,109.8268,109.8268,6000.0
2007-07-23 11:25:00,154.62,154.77,154.62,154.77,5700.0,109.8054,109.912,109.8054,109.912,5700.0
2007-07-23 11:30:00,154.78,154.92,154.78,154.82,17000.0,109.9191,110.0185,109.9191,109.9475,17000.0
2007-07-23 11:35:00,154.83,154.86,154.76,154.76,11300.0,109.9546,109.9759,109.9049,109.9049,11300.0
2007-07-23 11:40:00,154.78,154.78,154.72,154.75,4200.0,109.9191,109.9191,109.8765,109.8978,4200.0
2007-07-23 11:45:00,154.72,154.72,154.63,154.66,2500.0,109.8765,109.8765,109.8125,109.8339,2500.0
2007-07-23 11:50:00,154.65,154.8,154.65,154.75,18700.0,109.8268,109.9333,109.8268,109.8978,18700.0
2007-07-23 11:55:00,154.7,154.77,154.69,154.71,3600.0,109.8623,109.912,109.8552,109.8694,3600.0
2007-07-23 12:00:00,154.72,154.75,154.71,154.75,4200.0,109.8765,109.8978,109.8694,109.8978,4200.0
2007-07-23 12:05:00,154.76,154.78,154.69,154.7,4700.0,109.9049,109.9191,109.8552,109.8623,4700.0
2007-07-23 12:10:00,154.71,154.85,154.71,154.85,3600.0,109.8694,109.9688,109.8694,109.9688,3600.0
2007-07-23 12:15:00,154.83,154.83,154.78,154.79,3100.0,109.9546,109.9546,109.9191,109.9262,3100.0
2007-07-23 12:20:00,154.74,154.74,154.65,154.7,2000.0,109.8907,109.8907,109.8268,109.8623,2000.0
2007-07-23 12:25:00,154.64,154.71,154.64,154.69,3000.0,109.8197,109.8694,109.8197,109.8552,3000.0
2007-07-23 12:30:00,154.71,154.73,154.67,154.73,3100.0,109.8694,109.8836,109.841,109.8836,3100.0
2007-07-23 12:35:00,154.75,154.78,154.69,154.77,4000.0,109.8978,109.9191,109.8552,109.912,4000.0
2007-07-23 12:40:00,154.77,154.8,154.76,154.76,9000.0,109.912,109.9333,109.9049,109.9049,9000.0
2007-07-23 12:45:00,154.74,154.76,154.72,154.76,1200.0,109.8907,109.9049,109.8765,109.9049,1200.0
2007-07-23 12:50:00,154.78,154.83,154.78,154.82,2300.0,109.9191,109.9546,109.9191,109.9475,2300.0
2007-07-23 12:55:00,154.8,154.8,154.62,154.65,7000.0,109.9333,109.9333,109.8054,109.8268,7000.0
2007-07-23 13:00:00,154.66,154.67,154.6,154.62,2000.0,109.8339,109.841,109.7912,109.8054,2000.0
2007-07-23 13:05:00,154.63,154.68,154.57,154.57,7700.0,109.8125,109.8481,109.7699,109.7699,7700.0
2007-07-23 13:10:00,154.55,154.62,154.5,154.57,14100.0,109.7557,109.8054,109.7202,109.7699,14100.0
2007-07-23 13:15:00,154.58,154.62,154.56,154.56,5600.0,109.777,109.8054,109.7628,109.7628,5600.0
2007-07-23 13:20:00,154.55,154.63,154.55,154.58,3400.0,109.7557,109.8125,109.7557,109.777,3400.0
2007-07-23 13:25:00,154.55,154.55,154.46,154.5,8900.0,109.7557,109.7557,109.6918,109.7202,8900.0
2007-07-23 13:30:00,154.51,154.55,154.47,154.55,2800.0,109.7273,109.7557,109.6989,109.7557,2800.0
2007-07-23 13:35:00,154.53,154.61,154.53,154.55,9700.0,109.7415,109.7983,109.7415,109.7557,9700.0
2007-07-23 13:40:00,154.57,154.61,154.54,154.54,1600.0,109.7699,109.7983,109.7486,109.7486,1600.0
2007-07-23 13:45:00,154.57,154.58,154.55,154.55,9400.0,109.7699,109.777,109.7557,109.7557,9400.0
2007-07-23 13:50:00,154.55,154.55,154.53,154.53,900.0,109.7557,109.7557,109.7415,109.7415,900.0
2007-07-23 13:55:00,154.52,154.52,154.41,154.48,8100.0,109.7344,109.7344,109.6563,109.706,8100.0
2007-07-23 14:00:00,154.51,154.51,154.36,154.44,14700.0,109.7273,109.7273,109.6208,109.6776,14700.0
2007-07-23 14:05:00,154.41,154.41,154.23,154.26,26700.0,109.6563,109.6563,109.5285,109.5498,26700.0
2007-07-23 14:10:00,154.29,154.31,154.19,154.24,11600.0,109.5711,109.5853,109.5001,109.5356,11600.0
2007-07-23 14:15:00,154.25,154.35,154.19,154.35,17000.0,109.5427,109.6137,109.5001,109.6137,17000.0
2007-07-23 14:20:00,154.37,154.37,154.24,154.33,14300.0,109.6279,109.6279,109.5356,109.5995,14300.0
2007-07-23 14:25:00,154.31,154.44,154.26,154.33,16900.0,109.5853,109.6776,109.5498,109.5995,16900.0
2007-07-23 14:30:00,154.35,154.48,154.35,154.45,9400.0,109.6137,109.706,109.6137,109.6847,9400.0
2007-07-23 14:35:00,154.46,154.53,154.46,154.5,12300.0,109.6918,109.7415,109.6918,109.7202,12300.0
2007-07-23 14:40:00,154.46,154.58,154.42,154.54,6000.0,109.6918,109.777,109.6634,109.7486,6000.0
2007-07-23 14:45:00,154.57,154.71,154.56,154.71,16500.0,109.7699,109.8694,109.7628,109.8694,16500.0
2007-07-23 14:50:00,154.67,154.72,154.6,154.6,6500.0,109.841,109.8765,109.7912,109.7912,6500.0
2007-07-23 14:55:00,154.6,154.65,154.56,154.59,13600.0,109.7912,109.8268,109.7628,109.7841,13600.0
2007-07-23 15:00:00,154.58,154.65,154.49,154.5,25800.0,109.777,109.8268,109.7131,109.7202,25800.0
2007-07-23 15:05:00,154.51,154.55,154.44,154.52,8100.0,109.7273,109.7557,109.6776,109.7344,8100.0
2007-07-23 15:10:00,154.55,154.56,154.45,154.5,10000.0,109.7557,109.7628,109.6847,109.7202,10000.0
2007-07-23 15:15:00,154.53,154.62,154.48,154.52,36600.0,109.7415,109.8054,109.706,109.7344,36600.0
2007-07-23 15:20:00,154.52,154.63,154.5,154.63,5200.0,109.7344,109.8125,109.7202,109.8125,5200.0
2007-07-23 15:25:00,154.61,154.68,154.56,154.62,11500.0,109.7983,109.8481,109.7628,109.8054,11500.0
2007-07-23 15:30:00,154.62,154.62,154.48,154.55,11600.0,109.8054,109.8054,109.706,109.7557,11600.0
2007-07-23 15:35:00,154.55,154.55,154.27,154.35,24200.0,109.7557,109.7557,109.5569,109.6137,24200.0
2007-07-23 15:40:00,154.33,154.48,154.33,154.41,32200.0,109.5995,109.706,109.5995,109.6563,32200.0
2007-07-23 15:45:00,154.4,154.4,154.19,154.23,71600.0,109.6492,109.6492,109.5001,109.5285,71600.0
2007-07-23 15:50:00,154.24,154.36,154.23,154.26,16300.0,109.5356,109.6208,109.5285,109.5498,16300.0
2007-07-23 15:55:00,154.26,154.31,154.2,154.3,43100.0,109.5498,109.5853,109.5072,109.5782,43100.0
2007-07-23 16:00:00,154.26,154.37,154.23,154.35,14900.0,109.5498,109.6279,109.5285,109.6137,14900.0
2007-07-23 16:05:00,154.32,154.34,154.24,154.24,15300.0,109.5924,109.6066,109.5356,109.5356,15300.0
2007-07-23 16:10:00,154.32,154.36,154.28,154.28,157500.0,109.5924,109.6208,109.564,109.564,157500.0
2007-07-24 09:30:00,153.3,153.37,153.12,153.21,26700.0,108.868,108.9177,108.7402,108.8041,26700.0
2007-07-24 09:35:00,153.23,153.33,153.0,153.01,22700.0,108.8183,108.8893,108.655,108.6621,22700.0
2007-07-24 09:40:00,152.94,153.08,152.91,153.06,26100.0,108.6124,108.7118,108.5911,108.6976,26100.0
2007-07-24 09:45:00,153.05,153.15,152.94,153.03,28100.0,108.6905,108.7615,108.6124,108.6763,28100.0
2007-07-24 09:50:00,153.03,153.17,152.99,153.09,21600.0,108.6763,108.7757,108.6479,108.7189,21600.0
2007-07-24 09:55:00,153.09,153.22,153.04,153.19,19800.0,108.7189,108.8112,108.6834,108.7899,19800.0
2007-07-24 10:00:00,153.18,153.28,153.12,153.27,16800.0,108.7828,108.8538,108.7402,108.8467,16800.0
2007-07-24 10:05:00,153.24,153.24,152.81,152.92,47600.0,108.8254,108.8254,108.5201,108.5982,47600.0
2007-07-24 10:10:00,152.93,153.07,152.93,153.02,36400.0,108.6053,108.7047,108.6053,108.6692,36400.0
2007-07-24 10:15:00,153.05,153.28,153.03,153.26,27600.0,108.6905,108.8538,108.6763,108.8396,27600.0
2007-07-24 10:20:00,153.25,153.32,153.17,153.19,22400.0,108.8325,108.8822,108.7757,108.7899,22400.0
2007-07-24 10:25:00,153.15,153.27,153.14,153.23,6900.0,108.7615,108.8467,108.7544,108.8183,6900.0
2007-07-24 10:30:00,153.26,153.28,153.08,153.12,10300.0,108.8396,108.8538,108.7118,108.7402,10300.0
2007-07-24 10:35:00,153.13,153.4,153.11,153.4,10300.0,108.7473,108.939,108.7331,108.939,10300.0
2007-07-24 10:40:00,153.44,153.69,153.41,153.6,458700.0,108.9675,109.145,108.9462,109.0811,458700.0
2007-07-24 10:45:00,153.61,153.61,153.49,153.5,10900.0,109.0882,109.0882,109.003,109.0101,10900.0
2007-07-24 10:50:00,153.52,153.59,153.51,153.59,24800.0,109.0243,109.074,109.0172,109.074,24800.0
2007-07-24 10:55:00,153.61,153.71,153.61,153.68,21400.0,109.0882,109.1592,109.0882,109.1379,21400.0
2007-07-24 11:00:00,153.65,153.65,153.51,153.55,15500.0,109.1166,109.1166,109.0172,109.0456,15500.0
2007-07-24 11:05:00,153.55,153.6,153.53,153.55,5900.0,109.0456,109.0811,109.0314,109.0456,5900.0
2007-07-24 11:10:00,153.54,153.55,153.46,153.52,14300.0,109.0385,109.0456,108.9817,109.0243,14300.0
2007-07-24 11:15:00,153.55,153.64,153.52,153.52,7900.0,109.0456,109.1095,109.0243,109.0243,7900.0
2007-07-24 11:20:00,153.52,153.52,153.25,153.3,150300.0,109.0243,109.0243,108.8325,108.868,150300.0
2007-07-24 11:25:00,153.36,153.38,153.2,153.27,30300.0,108.9106,108.9248,108.797,108.8467,30300.0
2007-07-24 11:30:00,153.22,153.24,153.03,153.09,14100.0,108.8112,108.8254,108.6763,108.7189,14100.0
2007-07-24 11:35:00,153.1,153.23,153.03,153.17,27900.0,108.726,108.8183,108.6763,108.7757,27900.0
2007-07-24 11:40:00,153.15,153.2,153.07,153.2,26900.0,108.7615,108.797,108.7047,108.797,26900.0
2007-07-24 11:45:00,153.2,153.2,152.95,153.0,17200.0,108.797,108.797,108.6195,108.655,17200.0
2007-07-24 11:50:00,153.03,153.13,153.03,153.1,5900.0,108.6763,108.7473,108.6763,108.726,5900.0
2007-07-24 11:55:00,153.11,153.27,153.09,153.27,13300.0,108.7331,108.8467,108.7189,108.8467,13300.0
2007-07-24 12:00:00,153.28,153.31,153.14,153.16,6900.0,108.8538,108.8751,108.7544,108.7686,6900.0
2007-07-24 12:05:00,153.17,153.18,153.07,153.13,4000.0,108.7757,108.7828,108.7047,108.7473,4000.0
2007-07-24 12:10:00,153.07,153.19,152.94,153.19,14200.0,108.7047,108.7899,108.6124,108.7899,14200.0
2007-07-24 12:15:00,153.16,153.26,153.14,153.24,6300.0,108.7686,108.8396,108.7544,108.8254,6300.0
2007-07-24 12:20:00,153.27,153.38,153.27,153.38,12600.0,108.8467,108.9248,108.8467,108.9248,12600.0
2007-07-24 12:25:00,153.38,153.52,153.38,153.47,9400.0,108.9248,109.0243,108.9248,108.9888,9400.0
2007-07-24 12:30:00,153.53,153.72,153.53,153.69,335700.0,109.0314,109.1663,109.0314,109.145,335700.0
2007-07-24 12:35:00,153.71,153.71,153.53,153.56,18700.0,109.1592,109.1592,109.0314,109.0527,18700.0
2007-07-24 12:40:00,153.52,153.53,153.49,153.53,2800.0,109.0243,109.0314,109.003,109.0314,2800.0
2007-07-24 12:45:00,153.53,153.53,153.36,153.36,10800.0,109.0314,109.0314,108.9106,108.9106,10800.0
2007-07-24 12:50:00,153.33,153.52,153.33,153.52,17300.0,108.8893,109.0243,108.8893,109.0243,17300.0
2007-07-24 12:55:00,153.48,153.48,153.35,153.38,24000.0,108.9959,108.9959,108.9035,108.9248,24000.0
2007-07-24 13:00:00,153.38,153.59,153.38,153.42,16700.0,108.9248,109.074,108.9248,108.9533,16700.0
2007-07-24 13:05:00,153.44,153.44,153.23,153.35,21400.0,108.9675,108.9675,108.8183,108.9035,21400.0
2007-07-24 13:10:00,153.36,153.42,153.21,153.26,20700.0,108.9106,108.9533,108.8041,108.8396,20700.0
2007-07-24 13:15:00,153.2,153.25,153.11,153.21,17600.0,108.797,108.8325,108.7331,108.8041,17600.0
2007-07-24 13:20:00,153.19,153.28,153.12,153.28,11900.0,108.7899,108.8538,108.7402,108.8538,11900.0
2007-07-24 13:25:00,153.3,153.34,153.14,153.15,9500.0,108.868,108.8964,108.7544,108.7615,9500.0
2007-07-24 13:30:00,153.13,153.29,153.09,153.29,18300.0,108.7473,108.8609,108.7189,108.8609,18300.0
2007-07-24 13:35:00,153.29,153.33,153.26,153.28,5300.0,108.8609,108.8893,108.8396,108.8538,5300.0
2007-07-24 13:40:00,153.28,153.32,153.18,153.18,12700.0,108.8538,108.8822,108.7828,108.7828,12700.0
2007-07-24 13:45:00,153.14,153.17,153.01,153.05,20100.0,108.7544,108.7757,108.6621,108.6905,20100.0
2007-07-24 13:50:00,153.03,153.03,152.73,152.84,48700.0,108.6763,108.6763,108.4632,108.5414,48700.0
2007-07-24 13:55:00,152.87,152.97,152.81,152.92,22800.0,108.5627,108.6337,108.5201,108.5982,22800.0
2007-07-24 14:00:00,152.92,152.93,152.72,152.74,18500.0,108.5982,108.6053,108.4561,108.4703,18500.0
2007-07-24 14:05:00,152.74,152.79,152.61,152.75,32100.0,108.4703,108.5058,108.378,108.4774,32100.0
2007-07-24 14:10:00,152.75,152.79,152.68,152.72,10700.0,108.4774,108.5058,108.4277,108.4561,10700.0
2007-07-24 14:15:00,152.67,152.75,152.48,152.57,16200.0,108.4206,108.4774,108.2857,108.3496,16200.0
2007-07-24 14:20:00,152.55,152.72,152.55,152.61,15800.0,108.3354,108.4561,108.3354,108.378,15800.0
2007-07-24 14:25:00,152.61,152.78,152.61,152.73,16000.0,108.378,108.4987,108.378,108.4632,16000.0
2007-07-24 14:30:00,152.68,152.76,152.52,152.54,20900.0,108.4277,108.4845,108.3141,108.3283,20900.0
2007-07-24 14:35:00,152.58,152.65,152.39,152.39,21500.0,108.3567,108.4064,108.2218,108.2218,21500.0
2007-07-24 14:40:00,152.41,152.51,152.3,152.45,21200.0,108.236,108.307,108.1579,108.2644,21200.0
2007-07-24 14:45:00,152.43,152.57,152.33,152.54,18500.0,108.2502,108.3496,108.1792,108.3283,18500.0
2007-07-24 14:50:00,152.55,152.55,152.46,152.53,11700.0,108.3354,108.3354,108.2715,108.3212,11700.0
2007-07-24 14:55:00,152.47,152.47,152.24,152.24,13300.0,108.2786,108.2786,108.1153,108.1153,13300.0
2007-07-24 15:00:00,152.23,152.23,151.97,151.99,42900.0,108.1082,108.1082,107.9235,107.9377,42900.0
2007-07-24 15:05:00,151.97,152.15,151.71,151.81,81600.0,107.9235,108.0513,107.7389,107.8099,81600.0
2007-07-24 15:10:00,151.81,151.97,151.7,151.96,30800.0,107.8099,107.9235,107.7318,107.9164,30800.0
2007-07-24 15:15:00,151.95,152.08,151.8,152.0,48600.0,107.9093,108.0016,107.8028,107.9448,48600.0
2007-07-24 15:20:00,151.98,152.04,151.69,151.82,50700.0,107.9306,107.9732,107.7247,107.817,50700.0
2007-07-24 15:25:00,151.79,151.82,151.54,151.6,55800.0,107.7957,107.817,107.6181,107.6608,55800.0
2007-07-24 15:30:00,151.56,151.64,151.47,151.58,32400.0,107.6323,107.6892,107.5684,107.6466,32400.0
2007-07-24 15:35:00,151.57,151.57,151.36,151.36,81200.0,107.6395,107.6395,107.4903,107.4903,81200.0
2007-07-24 15:40:00,151.34,151.34,151.06,151.14,54600.0,107.4761,107.4761,107.2773,107.3341,54600.0
2007-07-24 15:45:00,151.07,151.41,151.07,151.38,115600.0,107.2844,107.5258,107.2844,107.5045,115600.0
2007-07-24 15:50:00,151.38,151.38,151.14,151.24,68900.0,107.5045,107.5045,107.3341,107.4051,68900.0
2007-07-24 15:55:00,151.25,151.43,151.23,151.42,20100.0,107.4122,107.54,107.398,107.5329,20100.0
2007-07-24 16:00:00,151.37,151.49,151.34,151.49,35700.0,107.4974,107.5826,107.4761,107.5826,35700.0
2007-07-24 16:05:00,151.49,151.49,151.49,151.49,0.0,107.5826,107.5826,107.5826,107.5826,0.0
2007-07-24 16:10:00,151.6,151.69,151.6,151.69,12700.0,107.6608,107.7247,107.6608,107.7247,12700.0
2007-07-25 09:30:00,152.25,152.42,152.2,152.33,47800.0,108.1224,108.2431,108.0869,108.1792,47800.0
2007-07-25 09:35:00,152.32,152.37,152.24,152.35,30800.0,108.1721,108.2076,108.1153,108.1934,30800.0
2007-07-25 09:40:00,152.34,152.5,152.28,152.43,20200.0,108.1863,108.2999,108.1437,108.2502,20200.0
2007-07-25 09:45:00,152.45,152.52,152.44,152.46,13100.0,108.2644,108.3141,108.2573,108.2715,13100.0
2007-07-25 09:50:00,152.45,152.65,152.45,152.57,491800.0,108.2644,108.4064,108.2644,108.3496,491800.0
2007-07-25 09:55:00,152.56,152.57,152.43,152.43,44700.0,108.3425,108.3496,108.2502,108.2502,44700.0
2007-07-25 10:00:00,152.41,152.49,152.27,152.32,118900.0,108.236,108.2928,108.1366,108.1721,118900.0
2007-07-25 10:05:00,152.29,152.35,152.14,152.26,50800.0,108.1508,108.1934,108.0442,108.1295,50800.0
2007-07-25 10:10:00,152.23,152.32,152.1,152.1,36800.0,108.1082,108.1721,108.0158,108.0158,36800.0
2007-07-25 10:15:00,152.13,152.21,152.12,152.2,29000.0,108.0371,108.094,108.03,108.0869,29000.0
2007-07-25 10:20:00,152.18,152.2,151.89,151.89,23600.0,108.0726,108.0869,107.8667,107.8667,23600.0
2007-07-25 10:25:00,151.82,151.93,151.78,151.91,25700.0,107.817,107.8951,107.7886,107.8809,25700.0
2007-07-25 10:30:00,151.89,151.9,151.43,151.53,83100.0,107.8667,107.8738,107.54,107.611,83100.0
2007-07-25 10:35:00,151.59,151.64,151.36,151.48,23200.0,107.6537,107.6892,107.4903,107.5755,23200.0
2007-07-25 10:40:00,151.46,151.56,151.19,151.21,45000.0,107.5613,107.6323,107.3696,107.3838,45000.0
2007-07-25 10:45:00,151.16,151.18,150.51,150.66,145500.0,107.3483,107.3625,106.8867,106.9932,145500.0
2007-07-25 10:50:00,150.64,151.06,150.63,150.95,115600.0,106.979,107.2773,106.9719,107.1991,115600.0
2007-07-25 10:55:00,150.95,151.39,150.93,151.39,87400.0,107.1991,107.5116,107.1849,107.5116,87400.0
2007-07-25 11:00:00,151.37,151.68,151.2,151.66,47400.0,107.4974,107.7176,107.3767,107.7034,47400.0
2007-07-25 11:05:00,151.66,151.75,151.55,151.56,31700.0,107.7034,107.7673,107.6252,107.6323,31700.0
2007-07-25 11:10:00,151.64,151.7,151.5,151.5,22400.0,107.6892,107.7318,107.5897,107.5897,22400.0
2007-07-25 11:15:00,151.46,151.46,151.0,151.18,71000.0,107.5613,107.5613,107.2347,107.3625,71000.0
2007-07-25 11:20:00,151.18,151.42,151.13,151.42,56000.0,107.3625,107.5329,107.327,107.5329,56000.0
2007-07-25 11:25:00,151.42,151.85,151.4,151.71,84900.0,107.5329,107.8383,107.5187,107.7389,84900.0
2007-07-25 11:30:00,151.75,151.91,151.69,151.69,200500.0,107.7673,107.8809,107.7247,107.7247,200500.0
2007-07-25 11:35:00,151.68,151.78,151.49,151.75,57100.0,107.7176,107.7886,107.5826,107.7673,57100.0
2007-07-25 11:40:00,151.74,152.02,151.68,151.98,62100.0,107.7602,107.959,107.7176,107.9306,62100.0
2007-07-25 11:45:00,151.99,152.02,151.84,151.88,38300.0,107.9377,107.959,107.8312,107.8596,38300.0
2007-07-25 11:50:00,151.83,151.99,151.74,151.95,74800.0,107.8241,107.9377,107.7602,107.9093,74800.0
2007-07-25 11:55:00,151.95,151.97,151.69,151.7,76600.0,107.9093,107.9235,107.7247,107.7318,76600.0
2007-07-25 12:00:00,151.7,151.82,151.66,151.67,26700.0,107.7318,107.817,107.7034,107.7105,26700.0
2007-07-25 12:05:00,151.69,151.69,151.4,151.58,79600.0,107.7247,107.7247,107.5187,107.6466,79600.0
2007-07-25 12:10:00,151.56,151.65,151.45,151.57,55100.0,107.6323,107.6963,107.5542,107.6395,55100.0
2007-07-25 12:15:00,151.59,151.74,151.55,151.65,10700.0,107.6537,107.7602,107.6252,107.6963,10700.0
2007-07-25 12:20:00,151.68,151.78,151.66,151.76,8200.0,107.7176,107.7886,107.7034,107.7744,8200.0
2007-07-25 12:25:00,151.77,151.88,151.75,151.79,12800.0,107.7815,107.8596,107.7673,107.7957,12800.0
2007-07-25 12:30:00,151.78,151.9,151.78,151.81,13100.0,107.7886,107.8738,107.7886,107.8099,13100.0
2007-07-25 12:35:00,151.79,151.81,151.75,151.78,41700.0,107.7957,107.8099,107.7673,107.7886,41700.0
2007-07-25 12:40:00,151.79,151.79,151.62,151.7,28800.0,107.7957,107.7957,107.675,107.7318,28800.0
2007-07-25 12:45:00,151.63,151.66,151.53,151.58,11000.0,107.6821,107.7034,107.611,107.6466,11000.0
2007-07-25 12:50:00,151.54,151.56,151.26,151.41,29100.0,107.6181,107.6323,107.4193,107.5258,29100.0
2007-07-25 12:55:00,151.43,151.55,151.41,151.5,24600.0,107.54,107.6252,107.5258,107.5897,24600.0
2007-07-25 13:00:00,151.52,151.64,151.51,151.61,12200.0,107.6039,107.6892,107.5968,107.6679,12200.0
2007-07-25 13:05:00,151.58,151.65,151.43,151.43,41900.0,107.6466,107.6963,107.54,107.54,41900.0
2007-07-25 13:10:00,151.45,151.51,150.97,151.15,122800.0,107.5542,107.5968,107.2134,107.3412,122800.0
2007-07-25 13:15:00,151.17,151.26,150.96,151.06,49600.0,107.3554,107.4193,107.2063,107.2773,49600.0
2007-07-25 13:20:00,151.11,151.15,150.88,150.92,34100.0,107.3128,107.3412,107.1494,107.1778,34100.0
2007-07-25 13:25:00,150.94,151.08,150.87,150.87,43900.0,107.192,107.2915,107.1423,107.1423,43900.0
2007-07-25 13:30:00,150.84,150.93,150.67,150.91,42600.0,107.121,107.1849,107.0003,107.1707,42600.0
2007-07-25 13:35:00,150.88,150.93,150.78,150.87,20800.0,107.1494,107.1849,107.0784,107.1423,20800.0
2007-07-25 13:40:00,150.87,151.15,150.87,151.08,34900.0,107.1423,107.3412,107.1423,107.2915,34900.0
2007-07-25 13:45:00,151.11,151.27,151.08,151.12,25900.0,107.3128,107.4264,107.2915,107.3199,25900.0
2007-07-25 13:50:00,151.13,151.13,150.84,150.95,26300.0,107.327,107.327,107.121,107.1991,26300.0
2007-07-25 13:55:00,150.95,151.08,150.82,150.83,37500.0,107.1991,107.2915,107.1068,107.1139,37500.0
2007-07-25 14:00:00,150.82,151.08,150.69,150.75,152900.0,107.1068,107.2915,107.0145,107.0571,152900.0
2007-07-25 14:05:00,150.66,151.01,150.63,150.9,96300.0,106.9932,107.2418,106.9719,107.1636,96300.0
2007-07-25 14:10:00,150.84,151.27,150.81,151.23,34400.0,107.121,107.4264,107.0997,107.398,34400.0
2007-07-25 14:15:00,151.17,151.33,151.14,151.21,26300.0,107.3554,107.469,107.3341,107.3838,26300.0
2007-07-25 14:20:00,151.24,151.48,151.15,151.42,30200.0,107.4051,107.5755,107.3412,107.5329,30200.0
2007-07-25 14:25:00,151.44,151.44,151.23,151.34,15000.0,107.5471,107.5471,107.398,107.4761,15000.0
2007-07-25 14:30:00,151.31,151.34,151.16,151.26,16300.0,107.4548,107.4761,107.3483,107.4193,16300.0
2007-07-25 14:35:00,151.21,151.21,151.01,151.1,51000.0,107.3838,107.3838,107.2418,107.3057,51000.0
2007-07-25 14:40:00,151.12,151.2,151.01,151.18,26500.0,107.3199,107.3767,107.2418,107.3625,26500.0
2007-07-25 14:45:00,151.22,151.44,151.22,151.42,32600.0,107.3909,107.5471,107.3909,107.5329,32600.0
2007-07-25 14:50:00,151.39,151.4,151.22,151.24,25300.0,107.5116,107.5187,107.3909,107.4051,25300.0
2007-07-25 14:55:00,151.19,151.4,151.19,151.4,11700.0,107.3696,107.5187,107.3696,107.5187,11700.0
2007-07-25 15:00:00,151.42,152.12,151.38,151.86,75900.0,107.5329,108.03,107.5045,107.8454,75900.0
2007-07-25 15:05:00,151.84,151.99,151.81,151.96,53600.0,107.8312,107.9377,107.8099,107.9164,53600.0
2007-07-25 15:10:00,151.97,152.3,151.97,152.29,67400.0,107.9235,108.1579,107.9235,108.1508,67400.0
2007-07-25 15:15:00,152.36,152.38,152.07,152.1,29000.0,108.2005,108.2147,107.9945,108.0158,29000.0
2007-07-25 15:20:00,152.12,152.25,152.07,152.19,40600.0,108.03,108.1224,107.9945,108.0798,40600.0
2007-07-25 15:25:00,152.18,152.18,152.02,152.07,44400.0,108.0726,108.0726,107.959,107.9945,44400.0
2007-07-25 15:30:00,152.06,152.06,151.9,151.98,25600.0,107.9874,107.9874,107.8738,107.9306,25600.0
2007-07-25 15:35:00,151.95,151.97,151.7,151.74,44800.0,107.9093,107.9235,107.7318,107.7602,44800.0
2007-07-25 15:40:00,151.71,151.94,151.7,151.9,36400.0,107.7389,107.9022,107.7318,107.8738,36400.0
2007-07-25 15:45:00,151.92,151.97,151.79,151.93,12300.0,107.888,107.9235,107.7957,107.8951,12300.0
2007-07-25 15:50:00,151.97,152.08,151.96,152.03,8600.0,107.9235,108.0016,107.9164,107.9661,8600.0
2007-07-25 15:55:00,152.02,152.08,151.94,151.96,52000.0,107.959,108.0016,107.9022,107.9164,52000.0
2007-07-25 16:00:00,151.93,151.93,151.93,151.93,1100.0,107.8951,107.8951,107.8951,107.8951,1100.0
2007-07-25 16:05:00,151.76,151.76,151.76,151.76,200.0,107.7744,107.7744,107.7744,107.7744,200.0
2007-07-25 16:10:00,151.76,151.76,151.76,151.76,0.0,107.7744,107.7744,107.7744,107.7744,0.0
2007-07-26 09:30:00,150.46,150.66,150.2,150.23,16500.0,106.8512,106.9932,106.6665,106.6878,16500.0
2007-07-26 09:35:00,150.25,150.25,149.79,150.11,49100.0,106.702,106.702,106.3754,106.6026,49100.0
2007-07-26 09:40:00,150.11,150.15,149.78,150.12,85600.0,106.6026,106.631,106.3683,106.6097,85600.0
2007-07-26 09:45:00,150.14,150.43,150.1,150.36,45800.0,106.6239,106.8299,106.5955,106.7802,45800.0
2007-07-26 09:50:00,150.38,150.6,150.28,150.33,38500.0,106.7944,106.9506,106.7233,106.7588,38500.0
2007-07-26 09:55:00,150.31,150.53,150.3,150.41,59400.0,106.7446,106.9009,106.7375,106.8157,59400.0
2007-07-26 10:00:00,150.43,150.47,150.13,150.36,163300.0,106.8299,106.8583,106.6168,106.7802,163300.0
2007-07-26 10:05:00,150.33,150.67,150.23,150.67,40000.0,106.7588,107.0003,106.6878,107.0003,40000.0
2007-07-26 10:10:00,150.68,150.93,150.62,150.76,43900.0,107.0074,107.1849,106.9648,107.0642,43900.0
2007-07-26 10:15:00,150.75,150.77,150.23,150.27,37200.0,107.0571,107.0713,106.6878,106.7162,37200.0
2007-07-26 10:20:00,150.31,150.45,150.25,150.25,54800.0,106.7446,106.8441,106.702,106.702,54800.0
2007-07-26 10:25:00,150.24,150.35,150.18,150.35,51100.0,106.6949,106.7731,106.6523,106.7731,51100.0
2007-07-26 10:30:00,150.36,150.56,150.33,150.4,46700.0,106.7802,106.9222,106.7588,106.8086,46700.0
2007-07-26 10:35:00,150.42,150.42,150.05,150.19,43000.0,106.8228,106.8228,106.56,106.6594,43000.0
2007-07-26 10:40:00,150.21,150.3,150.07,150.13,36000.0,106.6736,106.7375,106.5742,106.6168,36000.0
2007-07-26 10:45:00,150.06,150.39,150.06,150.28,46900.0,106.5671,106.8015,106.5671,106.7233,46900.0
2007-07-26 10:50:00,150.32,150.45,150.25,150.27,16200.0,106.7517,106.8441,106.702,106.7162,16200.0
2007-07-26 10:55:00,150.3,150.44,150.29,150.29,25600.0,106.7375,106.837,106.7304,106.7304,25600.0
2007-07-26 11:00:00,150.28,150.28,149.93,149.95,28100.0,106.7233,106.7233,106.4748,106.489,28100.0
2007-07-26 11:05:00,149.97,149.97,149.42,149.63,95400.0,106.5032,106.5032,106.1126,106.2617,95400.0
2007-07-26 11:10:00,149.66,149.81,149.56,149.6,39300.0,106.283,106.3896,106.212,106.2404,39300.0
2007-07-26 11:15:00,149.57,149.57,149.05,149.15,114100.0,106.2191,106.2191,105.8498,105.9209,114100.0
2007-07-26 11:20:00,149.24,149.43,149.21,149.36,65300.0,105.9848,106.1197,105.9635,106.07,65300.0
2007-07-26 11:25:00,149.34,149.41,149.18,149.23,32700.0,106.0558,106.1055,105.9422,105.9777,32700.0
2007-07-26 11:30:00,149.24,149.26,148.73,148.9,112300.0,105.9848,105.999,105.6226,105.7433,112300.0
2007-07-26 11:35:00,148.89,149.3,148.88,149.21,30100.0,105.7362,106.0274,105.7291,105.9635,30100.0
2007-07-26 11:40:00,149.19,149.48,149.17,149.4,51800.0,105.9493,106.1552,105.9351,106.0984,51800.0
2007-07-26 11:45:00,149.38,149.4,148.98,149.01,81300.0,106.0842,106.0984,105.8001,105.8214,81300.0
2007-07-26 11:50:00,149.03,149.22,149.03,149.22,41000.0,105.8356,105.9706,105.8356,105.9706,41000.0
2007-07-26 11:55:00,149.26,149.6,149.25,149.54,46200.0,105.999,106.2404,105.9919,106.1978,46200.0
2007-07-26 12:00:00,149.46,149.6,149.32,149.32,28700.0,106.141,106.2404,106.0416,106.0416,28700.0
2007-07-26 12:05:00,149.3,149.35,149.1,149.26,60900.0,106.0274,106.0629,105.8853,105.999,60900.0
2007-07-26 12:10:00,149.31,149.35,148.89,148.98,46200.0,106.0345,106.0629,105.7362,105.8001,46200.0
2007-07-26 12:15:00,149.06,149.3,148.98,149.29,24900.0,105.8569,106.0274,105.8001,106.0203,24900.0
2007-07-26 12:20:00,149.25,149.28,148.84,148.91,56100.0,105.9919,106.0132,105.7007,105.7504,56100.0
2007-07-26 12:25:00,148.93,149.15,148.91,148.91,28000.0,105.7646,105.9209,105.7504,105.7504,28000.0
2007-07-26 12:30:00,148.92,148.99,148.56,148.65,154300.0,105.7575,105.8072,105.5019,105.5658,154300.0
2007-07-26 12:35:00,148.63,148.65,148.27,148.51,62000.0,105.5516,105.5658,105.2959,105.4664,62000.0
2007-07-26 12:40:00,148.5,148.52,148.05,148.08,36300.0,105.4592,105.4735,105.1397,105.161,36300.0
2007-07-26 12:45:00,148.12,148.34,147.97,148.34,47000.0,105.1894,105.3456,105.0829,105.3456,47000.0
2007-07-26 12:50:00,148.39,148.54,148.38,148.49,21000.0,105.3811,105.4877,105.374,105.4521,21000.0
2007-07-26 12:55:00,148.52,149.01,148.45,148.77,28600.0,105.4735,105.8214,105.4237,105.651,28600.0
2007-07-26 13:00:00,148.73,148.79,148.5,148.66,27000.0,105.6226,105.6652,105.4592,105.5729,27000.0
2007-07-26 13:05:00,148.65,148.81,148.53,148.61,83900.0,105.5658,105.6794,105.4806,105.5374,83900.0
2007-07-26 13:10:00,148.59,149.14,148.56,149.11,26200.0,105.5232,105.9138,105.5019,105.8924,26200.0
2007-07-26 13:15:00,149.02,149.21,148.88,148.91,26900.0,105.8285,105.9635,105.7291,105.7504,26900.0
2007-07-26 13:20:00,148.84,148.93,148.59,148.78,43000.0,105.7007,105.7646,105.5232,105.6581,43000.0
2007-07-26 13:25:00,148.73,148.73,148.32,148.51,62900.0,105.6226,105.6226,105.3314,105.4664,62900.0
2007-07-26 13:30:00,148.49,148.67,148.38,148.48,24700.0,105.4521,105.58,105.374,105.445,24700.0
2007-07-26 13:35:00,148.52,148.58,148.27,148.35,23000.0,105.4735,105.5161,105.2959,105.3527,23000.0
2007-07-26 13:40:00,148.35,148.47,148.13,148.47,42200.0,105.3527,105.4379,105.1965,105.4379,42200.0
2007-07-26 13:45:00,148.46,148.8,148.32,148.32,68100.0,105.4308,105.6723,105.3314,105.3314,68100.0
2007-07-26 13:50:00,148.29,148.43,148.0,148.02,44200.0,105.3101,105.4095,105.1042,105.1184,44200.0
2007-07-26 13:55:00,148.04,148.07,147.79,148.0,68400.0,105.1326,105.1539,104.955,105.1042,68400.0
2007-07-26 14:00:00,147.99,148.28,147.99,148.13,25000.0,105.0971,105.303,105.0971,105.1965,25000.0
2007-07-26 14:05:00,148.15,148.15,147.65,147.91,70900.0,105.2107,105.2107,104.8556,105.0403,70900.0
2007-07-26 14:10:00,147.84,147.92,147.6,147.64,51000.0,104.9905,105.0474,104.8201,104.8485,51000.0
2007-07-26 14:15:00,147.59,147.8,147.43,147.54,49300.0,104.813,104.9621,104.6994,104.7775,49300.0
2007-07-26 14:20:00,147.64,147.64,146.92,146.92,61200.0,104.8485,104.8485,104.3372,104.3372,61200.0
2007-07-26 14:25:00,146.86,147.36,146.86,147.22,118900.0,104.2946,104.6497,104.2946,104.5502,118900.0
2007-07-26 14:30:00,147.3,147.74,147.3,147.62,67700.0,104.6071,104.9195,104.6071,104.8343,67700.0
2007-07-26 14:35:00,147.64,147.64,147.22,147.4,30300.0,104.8485,104.8485,104.5502,104.6781,30300.0
2007-07-26 14:40:00,147.42,147.58,147.22,147.22,13300.0,104.6923,104.8059,104.5502,104.5502,13300.0
2007-07-26 14:45:00,147.23,147.35,146.78,146.84,44300.0,104.5573,104.6426,104.2378,104.2804,44300.0
2007-07-26 14:50:00,146.84,147.14,146.69,147.12,94000.0,104.2804,104.4934,104.1739,104.4792,94000.0
2007-07-26 14:55:00,147.09,147.81,147.09,147.37,115000.0,104.4579,104.9692,104.4579,104.6568,115000.0
2007-07-26 15:00:00,147.4,148.01,147.4,147.7,45600.0,104.6781,105.1113,104.6781,104.8911,45600.0
2007-07-26 15:05:00,147.75,148.01,147.37,147.79,34300.0,104.9266,105.1113,104.6568,104.955,34300.0
2007-07-26 15:10:00,147.76,147.98,147.64,147.89,58700.0,104.9337,105.09,104.8485,105.026,58700.0
2007-07-26 15:15:00,147.95,148.46,147.93,148.43,41400.0,105.0687,105.4308,105.0545,105.4095,41400.0
2007-07-26 15:20:00,148.41,148.95,148.33,148.92,61900.0,105.3953,105.7788,105.3385,105.7575,61900.0
2007-07-26 15:25:00,148.85,148.85,148.12,148.14,32600.0,105.7078,105.7078,105.1894,105.2036,32600.0
2007-07-26 15:30:00,148.12,148.35,148.0,148.05,58000.0,105.1894,105.3527,105.1042,105.1397,58000.0
2007-07-26 15:35:00,148.01,148.03,147.78,147.99,49900.0,105.1113,105.1255,104.9479,105.0971,49900.0
2007-07-26 15:40:00,147.95,148.19,147.74,148.16,34500.0,105.0687,105.2391,104.9195,105.2178,34500.0
2007-07-26 15:45:00,148.18,148.79,148.18,148.78,50600.0,105.232,105.6652,105.232,105.6581,50600.0
2007-07-26 15:50:00,148.84,148.91,148.49,148.82,30800.0,105.7007,105.7504,105.4521,105.6865,30800.0
2007-07-26 15:55:00,148.79,148.95,148.66,148.81,84300.0,105.6652,105.7788,105.5729,105.6794,84300.0
2007-07-26 16:00:00,148.76,148.76,148.26,148.26,143200.0,105.6439,105.6439,105.2888,105.2888,143200.0
2007-07-26 16:05:00,148.31,148.33,148.21,148.21,30000.0,105.3243,105.3385,105.2533,105.2533,30000.0
2007-07-26 16:10:00,148.46,148.46,148.33,148.33,20000.0,105.4308,105.4308,105.3385,105.3385,20000.0
2007-07-27 09:30:00,148.44,148.76,148.08,148.37,80700.0,105.4166,105.6439,105.161,105.3669,80700.0
2007-07-27 09:35:00,148.34,148.36,147.91,147.95,63300.0,105.3456,105.3598,105.0403,105.0687,63300.0
2007-07-27 09:40:00,147.98,147.98,147.45,147.82,51600.0,105.09,105.09,104.7136,104.9763,51600.0
2007-07-27 09:45:00,147.82,148.05,147.62,148.05,50700.0,104.9763,105.1397,104.8343,105.1397,50700.0
2007-07-27 09:50:00,148.05,148.75,147.95,148.23,67900.0,105.1397,105.6368,105.0687,105.2675,67900.0
2007-07-27 09:55:00,148.25,148.5,148.25,148.32,80300.0,105.2817,105.4592,105.2817,105.3314,80300.0
2007-07-27 10:00:00,148.32,148.46,148.12,148.46,60900.0,105.3314,105.4308,105.1894,105.4308,60900.0
2007-07-27 10:05:00,148.5,148.69,148.44,148.59,63600.0,105.4592,105.5942,105.4166,105.5232,63600.0
2007-07-27 10:10:00,148.61,148.99,148.61,148.89,165200.0,105.5374,105.8072,105.5374,105.7362,165200.0
2007-07-27 10:15:00,148.88,149.11,148.67,148.99,62700.0,105.7291,105.8924,105.58,105.8072,62700.0
2007-07-27 10:20:00,149.0,149.07,148.75,148.81,69700.0,105.8143,105.864,105.6368,105.6794,69700.0
2007-07-27 10:25:00,148.84,148.88,148.51,148.6,60200.0,105.7007,105.7291,105.4664,105.5303,60200.0
2007-07-27 10:30:00,148.63,148.83,148.45,148.52,63000.0,105.5516,105.6936,105.4237,105.4735,63000.0
2007-07-27 10:35:00,148.45,148.55,148.16,148.25,35900.0,105.4237,105.4948,105.2178,105.2817,35900.0
2007-07-27 10:40:00,148.28,148.49,148.18,148.42,23200.0,105.303,105.4521,105.232,105.4024,23200.0
2007-07-27 10:45:00,148.4,148.43,148.08,148.12,22300.0,105.3882,105.4095,105.161,105.1894,22300.0
2007-07-27 10:50:00,148.15,148.17,147.43,147.8,75600.0,105.2107,105.2249,104.6994,104.9621,75600.0
2007-07-27 10:55:00,147.73,147.82,147.51,147.77,27200.0,104.9124,104.9763,104.7562,104.9408,27200.0
2007-07-27 11:00:00,147.79,147.9,147.56,147.74,56300.0,104.955,105.0332,104.7917,104.9195,56300.0
2007-07-27 11:05:00,147.75,148.07,147.75,148.05,63400.0,104.9266,105.1539,104.9266,105.1397,63400.0
2007-07-27 11:10:00,148.08,148.19,147.99,147.99,85100.0,105.161,105.2391,105.0971,105.0971,85100.0
2007-07-27 11:15:00,147.99,147.99,147.76,147.93,24900.0,105.0971,105.0971,104.9337,105.0545,24900.0
2007-07-27 11:20:00,147.97,147.97,147.67,147.79,27500.0,105.0829,105.0829,104.8698,104.955,27500.0
2007-07-27 11:25:00,147.85,147.89,147.6,147.65,21600.0,104.9976,105.026,104.8201,104.8556,21600.0
2007-07-27 11:30:00,147.65,147.8,147.65,147.78,12200.0,104.8556,104.9621,104.8556,104.9479,12200.0
2007-07-27 11:35:00,147.71,147.71,147.3,147.48,41700.0,104.8982,104.8982,104.6071,104.7349,41700.0
2007-07-27 11:40:00,147.47,147.73,147.34,147.56,65900.0,104.7278,104.9124,104.6355,104.7917,65900.0
2007-07-27 11:45:00,147.56,147.56,147.36,147.36,31000.0,104.7917,104.7917,104.6497,104.6497,31000.0
2007-07-27 11:50:00,147.34,147.34,146.93,146.99,79900.0,104.6355,104.6355,104.3443,104.3869,79900.0
2007-07-27 11:55:00,146.98,147.18,146.85,146.97,51400.0,104.3798,104.5218,104.2875,104.3727,51400.0
2007-07-27 12:00:00,147.0,147.17,146.83,146.83,47600.0,104.394,104.5147,104.2733,104.2733,47600.0
2007-07-27 12:05:00,146.84,147.01,146.78,146.94,62600.0,104.2804,104.4011,104.2378,104.3514,62600.0
2007-07-27 12:10:00,146.9,146.98,146.71,146.75,18800.0,104.323,104.3798,104.1881,104.2165,18800.0
2007-07-27 12:15:00,146.78,147.16,146.59,147.1,46400.0,104.2378,104.5076,104.1028,104.465,46400.0
2007-07-27 12:20:00,147.09,147.14,146.91,146.96,25200.0,104.4579,104.4934,104.3301,104.3656,25200.0
2007-07-27 12:25:00,146.94,147.13,146.83,147.01,21600.0,104.3514,104.4863,104.2733,104.4011,21600.0
2007-07-27 12:30:00,147.13,147.13,146.5,146.52,41100.0,104.4863,104.4863,104.0389,104.0531,41100.0
2007-07-27 12:35:00,146.48,146.79,146.41,146.69,38400.0,104.0247,104.2449,103.975,104.1739,38400.0
2007-07-27 12:40:00,146.75,147.41,146.75,147.33,37900.0,104.2165,104.6852,104.2165,104.6284,37900.0
2007-07-27 12:45:00,147.31,147.31,147.04,147.21,16400.0,104.6142,104.6142,104.4224,104.5431,16400.0
2007-07-27 12:50:00,147.2,147.33,147.04,147.04,25600.0,104.536,104.6284,104.4224,104.4224,25600.0
2007-07-27 12:55:00,147.06,147.1,146.86,147.0,11000.0,104.4366,104.465,104.2946,104.394,11000.0
2007-07-27 13:00:00,147.03,147.2,146.83,147.2,36700.0,104.4153,104.536,104.2733,104.536,36700.0
2007-07-27 13:05:00,147.25,147.46,147.12,147.33,38300.0,104.5715,104.7207,104.4792,104.6284,38300.0
2007-07-27 13:10:00,147.35,147.35,147.08,147.24,22200.0,104.6426,104.6426,104.4508,104.5644,22200.0
2007-07-27 13:15:00,147.22,147.7,147.22,147.7,39100.0,104.5502,104.8911,104.5502,104.8911,39100.0
2007-07-27 13:20:00,147.7,147.7,147.49,147.6,25200.0,104.8911,104.8911,104.742,104.8201,25200.0
2007-07-27 13:25:00,147.57,147.59,147.37,147.39,13500.0,104.7988,104.813,104.6568,104.671,13500.0
2007-07-27 13:30:00,147.39,147.39,147.12,147.17,30400.0,104.671,104.671,104.4792,104.5147,30400.0
2007-07-27 13:35:00,147.18,147.46,147.18,147.43,23300.0,104.5218,104.7207,104.5218,104.6994,23300.0
2007-07-27 13:40:00,147.41,147.71,147.4,147.57,18200.0,104.6852,104.8982,104.6781,104.7988,18200.0
2007-07-27 13:45:00,147.63,147.88,147.54,147.77,35300.0,104.8414,105.0189,104.7775,104.9408,35300.0
2007-07-27 13:50:00,147.77,148.03,147.7,147.84,21400.0,104.9408,105.1255,104.8911,104.9905,21400.0
2007-07-27 13:55:00,147.88,148.11,147.85,147.97,9400.0,105.0189,105.1823,104.9976,105.0829,9400.0
2007-07-27 14:00:00,147.88,147.92,147.66,147.83,42900.0,105.0189,105.0474,104.8627,104.9834,42900.0
2007-07-27 14:05:00,147.92,147.94,147.8,147.86,7800.0,105.0474,105.0616,104.9621,105.0047,7800.0
2007-07-27 14:10:00,147.89,147.92,147.48,147.54,30900.0,105.026,105.0474,104.7349,104.7775,30900.0
2007-07-27 14:15:00,147.65,147.75,147.54,147.73,17600.0,104.8556,104.9266,104.7775,104.9124,17600.0
2007-07-27 14:20:00,147.7,147.72,147.48,147.55,28800.0,104.8911,104.9053,104.7349,104.7846,28800.0
2007-07-27 14:25:00,147.52,147.55,147.12,147.29,18000.0,104.7633,104.7846,104.4792,104.6,18000.0
2007-07-27 14:30:00,147.21,147.4,147.17,147.38,52900.0,104.5431,104.6781,104.5147,104.6639,52900.0
2007-07-27 14:35:00,147.37,147.7,147.36,147.67,35300.0,104.6568,104.8911,104.6497,104.8698,35300.0
2007-07-27 14:40:00,147.72,148.09,147.7,147.81,29600.0,104.9053,105.1681,104.8911,104.9692,29600.0
2007-07-27 14:45:00,147.87,148.17,147.81,147.91,18300.0,105.0118,105.2249,104.9692,105.0403,18300.0
2007-07-27 14:50:00,147.91,148.34,147.74,148.27,34100.0,105.0403,105.3456,104.9195,105.2959,34100.0
2007-07-27 14:55:00,148.27,148.35,148.04,148.08,49100.0,105.2959,105.3527,105.1326,105.161,49100.0
2007-07-27 15:00:00,148.08,148.08,147.76,147.92,74200.0,105.161,105.161,104.9337,105.0474,74200.0
2007-07-27 15:05:00,147.96,148.11,147.81,147.94,47000.0,105.0758,105.1823,104.9692,105.0616,47000.0
2007-07-27 15:10:00,147.93,148.08,147.8,148.07,31400.0,105.0545,105.161,104.9621,105.1539,31400.0
2007-07-27 15:15:00,148.08,148.08,147.55,147.84,88700.0,105.161,105.161,104.7846,104.9905,88700.0
2007-07-27 15:20:00,147.82,147.85,147.56,147.82,32300.0,104.9763,104.9976,104.7917,104.9763,32300.0
2007-07-27 15:25:00,147.76,147.88,147.73,147.75,30700.0,104.9337,105.0189,104.9124,104.9266,30700.0
2007-07-27 15:30:00,147.73,147.86,147.68,147.74,47800.0,104.9124,105.0047,104.8769,104.9195,47800.0
2007-07-27 15:35:00,147.77,147.77,147.4,147.49,20700.0,104.9408,104.9408,104.6781,104.742,20700.0
2007-07-27 15:40:00,147.55,147.55,147.09,147.09,44700.0,104.7846,104.7846,104.4579,104.4579,44700.0
2007-07-27 15:45:00,147.11,147.12,146.69,146.7,80300.0,104.4721,104.4792,104.1739,104.181,80300.0
2007-07-27 15:50:00,146.67,146.86,146.5,146.58,84300.0,104.1596,104.2946,104.0389,104.0957,84300.0
2007-07-27 15:55:00,146.59,146.62,146.04,146.04,128200.0,104.1028,104.1241,103.7122,103.7122,128200.0
2007-07-27 16:00:00,145.99,146.23,145.92,145.92,41300.0,103.6767,103.8472,103.627,103.627,41300.0
2007-07-27 16:05:00,145.73,145.79,145.49,145.54,42000.0,103.4921,103.5347,103.3217,103.3572,42000.0
2007-07-27 16:10:00,145.59,145.59,145.26,145.29,17200.0,103.3927,103.3927,103.1583,103.1796,17200.0
2007-07-30 09:30:00,146.27,146.54,146.26,146.48,29600.0,103.8756,104.0673,103.8685,104.0247,29600.0
2007-07-30 09:35:00,146.44,146.55,145.9,145.93,96400.0,103.9963,104.0744,103.6128,103.6341,96400.0
2007-07-30 09:40:00,145.94,146.03,145.62,145.85,52500.0,103.6412,103.7051,103.414,103.5773,52500.0
2007-07-30 09:45:00,145.87,146.3,145.87,146.18,108700.0,103.5915,103.8969,103.5915,103.8117,108700.0
2007-07-30 09:50:00,146.23,146.23,145.83,145.86,72200.0,103.8472,103.8472,103.5631,103.5844,72200.0
2007-07-30 09:55:00,145.85,146.47,145.84,146.27,69800.0,103.5773,104.0176,103.5702,103.8756,69800.0
2007-07-30 10:00:00,146.3,146.56,146.3,146.39,49000.0,103.8969,104.0815,103.8969,103.9608,49000.0
2007-07-30 10:05:00,146.41,146.51,146.11,146.5,51300.0,103.975,104.046,103.762,104.0389,51300.0
2007-07-30 10:10:00,146.49,146.66,146.41,146.48,65500.0,104.0318,104.1525,103.975,104.0247,65500.0
2007-07-30 10:15:00,146.47,146.78,146.36,146.63,46900.0,104.0176,104.2378,103.9395,104.1312,46900.0
2007-07-30 10:20:00,146.68,146.93,146.67,146.9,49900.0,104.1668,104.3443,104.1596,104.323,49900.0
2007-07-30 10:25:00,146.88,146.88,146.72,146.77,20600.0,104.3088,104.3088,104.1952,104.2307,20600.0
2007-07-30 10:30:00,146.75,146.78,146.51,146.61,44000.0,104.2165,104.2378,104.046,104.117,44000.0
2007-07-30 10:35:00,146.63,146.67,146.25,146.34,45000.0,104.1312,104.1596,103.8614,103.9253,45000.0
2007-07-30 10:40:00,146.31,146.41,146.14,146.25,62000.0,103.904,103.975,103.7833,103.8614,62000.0
2007-07-30 10:45:00,146.23,146.46,146.2,146.46,27300.0,103.8472,104.0105,103.8259,104.0105,27300.0
2007-07-30 10:50:00,146.43,146.6,146.31,146.57,9900.0,103.9892,104.1099,103.904,104.0886,9900.0
2007-07-30 10:55:00,146.6,146.64,146.28,146.3,26300.0,104.1099,104.1383,103.8827,103.8969,26300.0
2007-07-30 11:00:00,146.32,146.66,146.3,146.54,27100.0,103.9111,104.1525,103.8969,104.0673,27100.0
2007-07-30 11:05:00,146.5,146.52,146.05,146.16,53900.0,104.0389,104.0531,103.7193,103.7975,53900.0
2007-07-30 11:10:00,146.15,146.15,145.86,146.05,44000.0,103.7904,103.7904,103.5844,103.7193,44000.0
2007-07-30 11:15:00,146.06,146.22,146.03,146.13,21700.0,103.7265,103.8401,103.7051,103.7762,21700.0
2007-07-30 11:20:00,146.13,146.23,145.91,145.99,18600.0,103.7762,103.8472,103.6199,103.6767,18600.0
2007-07-30 11:25:00,145.99,146.23,145.96,146.2,26800.0,103.6767,103.8472,103.6554,103.8259,26800.0
2007-07-30 11:30:00,146.21,146.21,145.91,145.96,24300.0,103.833,103.833,103.6199,103.6554,24300.0
2007-07-30 11:35:00,145.94,146.11,145.92,145.97,26100.0,103.6412,103.762,103.627,103.6625,26100.0
2007-07-30 11:40:00,145.95,146.01,145.64,145.74,17700.0,103.6483,103.6909,103.4282,103.4992,17700.0
2007-07-30 11:45:00,145.79,146.25,145.76,146.16,32500.0,103.5347,103.8614,103.5134,103.7975,32500.0
2007-07-30 11:50:00,146.16,146.3,146.05,146.29,15900.0,103.7975,103.8969,103.7193,103.8898,15900.0
2007-07-30 11:55:00,146.26,146.28,146.11,146.11,19000.0,103.8685,103.8827,103.762,103.762,19000.0
2007-07-30 12:00:00,146.15,146.15,145.95,145.95,19600.0,103.7904,103.7904,103.6483,103.6483,19600.0
2007-07-30 12:05:00,145.98,146.24,145.98,146.08,18300.0,103.6696,103.8543,103.6696,103.7407,18300.0
2007-07-30 12:10:00,146.09,146.17,145.95,145.95,25000.0,103.7478,103.8046,103.6483,103.6483,25000.0
2007-07-30 12:15:00,145.96,146.15,145.92,146.03,29700.0,103.6554,103.7904,103.627,103.7051,29700.0
2007-07-30 12:20:00,146.03,146.03,145.87,145.94,23200.0,103.7051,103.7051,103.5915,103.6412,23200.0
2007-07-30 12:25:00,145.98,146.06,145.94,146.01,10300.0,103.6696,103.7265,103.6412,103.6909,10300.0
2007-07-30 12:30:00,146.04,146.21,146.04,146.12,31900.0,103.7122,103.833,103.7122,103.7691,31900.0
2007-07-30 12:35:00,146.1,146.32,146.09,146.32,21800.0,103.7549,103.9111,103.7478,103.9111,21800.0
2007-07-30 12:40:00,146.36,146.5,146.27,146.3,42300.0,103.9395,104.0389,103.8756,103.8969,42300.0
2007-07-30 12:45:00,146.28,146.42,146.28,146.42,10300.0,103.8827,103.9821,103.8827,103.9821,10300.0
2007-07-30 12:50:00,146.45,146.83,146.45,146.78,46600.0,104.0034,104.2733,104.0034,104.2378,46600.0
2007-07-30 12:55:00,146.83,146.97,146.67,146.74,49200.0,104.2733,104.3727,104.1596,104.2094,49200.0
2007-07-30 13:00:00,146.76,146.87,146.74,146.8,11800.0,104.2236,104.3017,104.2094,104.252,11800.0
2007-07-30 13:05:00,146.86,147.01,146.86,146.91,33100.0,104.2946,104.4011,104.2946,104.3301,33100.0
2007-07-30 13:10:00,146.94,146.99,146.71,146.71,13700.0,104.3514,104.3869,104.1881,104.1881,13700.0
2007-07-30 13:15:00,146.71,146.8,146.71,146.76,18800.0,104.1881,104.252,104.1881,104.2236,18800.0
2007-07-30 13:20:00,146.8,146.89,146.78,146.83,6700.0,104.252,104.3159,104.2378,104.2733,6700.0
2007-07-30 13:25:00,146.86,146.88,146.71,146.79,34200.0,104.2946,104.3088,104.1881,104.2449,34200.0
2007-07-30 13:30:00,146.74,146.75,146.47,146.53,32700.0,104.2094,104.2165,104.0176,104.0602,32700.0
2007-07-30 13:35:00,146.56,146.69,146.56,146.63,9400.0,104.0815,104.1739,104.0815,104.1312,9400.0
2007-07-30 13:40:00,146.67,147.11,146.65,147.1,23100.0,104.1596,104.4721,104.1454,104.465,23100.0
2007-07-30 13:45:00,147.13,147.41,147.04,147.41,54100.0,104.4863,104.6852,104.4224,104.6852,54100.0
2007-07-30 13:50:00,147.45,147.47,147.22,147.32,17200.0,104.7136,104.7278,104.5502,104.6213,17200.0
2007-07-30 13:55:00,147.28,147.41,147.23,147.3,18900.0,104.5928,104.6852,104.5573,104.6071,18900.0
2007-07-30 14:00:00,147.29,147.47,147.23,147.47,12800.0,104.6,104.7278,104.5573,104.7278,12800.0
2007-07-30 14:05:00,147.48,147.52,147.21,147.35,50800.0,104.7349,104.7633,104.5431,104.6426,50800.0
2007-07-30 14:10:00,147.36,147.41,147.25,147.39,22100.0,104.6497,104.6852,104.5715,104.671,22100.0
2007-07-30 14:15:00,147.38,147.46,147.24,147.27,12000.0,104.6639,104.7207,104.5644,104.5857,12000.0
2007-07-30 14:20:00,147.32,147.4,147.25,147.32,10500.0,104.6213,104.6781,104.5715,104.6213,10500.0
2007-07-30 14:25:00,147.32,147.34,147.22,147.22,19300.0,104.6213,104.6355,104.5502,104.5502,19300.0
2007-07-30 14:30:00,147.2,147.26,147.03,147.15,40700.0,104.536,104.5786,104.4153,104.5005,40700.0
2007-07-30 14:35:00,147.17,147.24,147.12,147.14,12000.0,104.5147,104.5644,104.4792,104.4934,12000.0
2007-07-30 14:40:00,147.23,147.53,147.23,147.43,35100.0,104.5573,104.7704,104.5573,104.6994,35100.0
2007-07-30 14:45:00,147.38,147.38,147.23,147.35,14500.0,104.6639,104.6639,104.5573,104.6426,14500.0
2007-07-30 14:50:00,147.33,147.43,147.24,147.43,13100.0,104.6284,104.6994,104.5644,104.6994,13100.0
2007-07-30 14:55:00,147.46,147.47,147.32,147.42,16800.0,104.7207,104.7278,104.6213,104.6923,16800.0
2007-07-30 15:00:00,147.41,147.7,147.3,147.68,42300.0,104.6852,104.8911,104.6071,104.8769,42300.0
2007-07-30 15:05:00,147.7,147.92,147.69,147.85,42300.0,104.8911,105.0474,104.884,104.9976,42300.0
2007-07-30 15:10:00,147.94,147.96,147.77,147.81,37600.0,105.0616,105.0758,104.9408,104.9692,37600.0
2007-07-30 15:15:00,147.78,147.82,147.71,147.71,16300.0,104.9479,104.9763,104.8982,104.8982,16300.0
2007-07-30 15:20:00,147.77,147.97,147.77,147.97,17900.0,104.9408,105.0829,104.9408,105.0829,17900.0
2007-07-30 15:25:00,148.01,148.01,147.8,147.81,322800.0,105.1113,105.1113,104.9621,104.9692,322800.0
2007-07-30 15:30:00,147.81,147.85,147.77,147.81,14500.0,104.9692,104.9976,104.9408,104.9692,14500.0
2007-07-30 15:35:00,147.85,147.85,147.78,147.81,20700.0,104.9976,104.9976,104.9479,104.9692,20700.0
2007-07-30 15:40:00,147.84,147.98,147.62,147.7,66300.0,104.9905,105.09,104.8343,104.8911,66300.0
2007-07-30 15:45:00,147.72,147.73,147.55,147.56,29500.0,104.9053,104.9124,104.7846,104.7917,29500.0
2007-07-30 15:50:00,147.61,147.61,147.28,147.36,89300.0,104.8272,104.8272,104.5928,104.6497,89300.0
2007-07-30 15:55:00,147.37,147.62,147.34,147.47,62300.0,104.6568,104.8343,104.6355,104.7278,62300.0
2007-07-30 16:00:00,147.56,147.6,147.56,147.6,27400.0,104.7917,104.8201,104.7917,104.8201,27400.0
2007-07-30 16:05:00,147.65,147.69,147.65,147.69,5200.0,104.8556,104.884,104.8556,104.884,5200.0
2007-07-30 16:10:00,147.67,147.7,147.56,147.66,6050000.0,104.8698,104.8911,104.7917,104.8627,6050000.0
2007-07-31 09:30:00,148.66,148.76,148.66,148.76,3800.0,105.5729,105.6439,105.5729,105.6439,3800.0
2007-07-31 09:35:00,148.74,148.85,148.56,148.63,208700.0,105.6297,105.7078,105.5019,105.5516,208700.0
2007-07-31 09:40:00,148.63,148.88,148.63,148.69,83500.0,105.5516,105.7291,105.5516,105.5942,83500.0
2007-07-31 09:45:00,148.66,148.77,148.51,148.61,46100.0,105.5729,105.651,105.4664,105.5374,46100.0
2007-07-31 09:50:00,148.63,148.78,148.59,148.72,29400.0,105.5516,105.6581,105.5232,105.6155,29400.0
2007-07-31 09:55:00,148.74,148.78,148.66,148.73,14300.0,105.6297,105.6581,105.5729,105.6226,14300.0
2007-07-31 10:00:00,148.73,149.1,148.73,148.94,93900.0,105.6226,105.8853,105.6226,105.7717,93900.0
2007-07-31 10:05:00,148.97,148.97,148.87,148.94,9600.0,105.793,105.793,105.722,105.7717,9600.0
2007-07-31 10:10:00,148.94,149.01,148.78,148.78,24600.0,105.7717,105.8214,105.6581,105.6581,24600.0
2007-07-31 10:15:00,148.8,148.85,148.5,148.62,26900.0,105.6723,105.7078,105.4592,105.5445,26900.0
2007-07-31 10:20:00,148.6,148.63,148.4,148.52,24800.0,105.5303,105.5516,105.3882,105.4735,24800.0
2007-07-31 10:25:00,148.55,148.57,148.22,148.22,15700.0,105.4948,105.509,105.2604,105.2604,15700.0
2007-07-31 10:30:00,148.25,148.41,148.24,148.38,30200.0,105.2817,105.3953,105.2746,105.374,30200.0
2007-07-31 10:35:00,148.38,148.41,148.28,148.29,17500.0,105.374,105.3953,105.303,105.3101,17500.0
2007-07-31 10:40:00,148.26,148.3,148.17,148.18,23800.0,105.2888,105.3172,105.2249,105.232,23800.0
2007-07-31 10:45:00,148.16,148.16,147.86,147.9,19900.0,105.2178,105.2178,105.0047,105.0332,19900.0
2007-07-31 10:50:00,147.87,147.88,147.64,147.72,34500.0,105.0118,105.0189,104.8485,104.9053,34500.0
2007-07-31 10:55:00,147.74,147.98,147.74,147.92,20700.0,104.9195,105.09,104.9195,105.0474,20700.0
2007-07-31 11:00:00,147.9,148.02,147.77,147.98,32900.0,105.0332,105.1184,104.9408,105.09,32900.0
2007-07-31 11:05:00,147.97,148.14,147.97,148.13,32500.0,105.0829,105.2036,105.0829,105.1965,32500.0
2007-07-31 11:10:00,148.13,148.21,148.04,148.08,33100.0,105.1965,105.2533,105.1326,105.161,33100.0
2007-07-31 11:15:00,148.08,148.15,148.0,148.13,30500.0,105.161,105.2107,105.1042,105.1965,30500.0
2007-07-31 11:20:00,148.12,148.12,147.88,147.88,11300.0,105.1894,105.1894,105.0189,105.0189,11300.0
2007-07-31 11:25:00,147.91,148.2,147.91,148.18,26600.0,105.0403,105.2462,105.0403,105.232,26600.0
2007-07-31 11:30:00,148.18,148.35,148.18,148.32,13000.0,105.232,105.3527,105.232,105.3314,13000.0
2007-07-31 11:35:00,148.3,148.38,148.24,148.25,24300.0,105.3172,105.374,105.2746,105.2817,24300.0
2007-07-31 11:40:00,148.24,148.28,148.21,148.23,14200.0,105.2746,105.303,105.2533,105.2675,14200.0
2007-07-31 11:45:00,148.23,148.43,148.19,148.41,10800.0,105.2675,105.4095,105.2391,105.3953,10800.0
2007-07-31 11:50:00,148.44,148.54,148.41,148.51,12800.0,105.4166,105.4877,105.3953,105.4664,12800.0
2007-07-31 11:55:00,148.5,148.5,148.4,148.44,12100.0,105.4592,105.4592,105.3882,105.4166,12100.0
2007-07-31 12:00:00,148.43,148.56,148.3,148.3,14600.0,105.4095,105.5019,105.3172,105.3172,14600.0
2007-07-31 12:05:00,148.31,148.42,148.3,148.37,23900.0,105.3243,105.4024,105.3172,105.3669,23900.0
2007-07-31 12:10:00,148.45,148.45,148.26,148.3,6100.0,105.4237,105.4237,105.2888,105.3172,6100.0
2007-07-31 12:15:00,148.28,148.35,148.27,148.29,16100.0,105.303,105.3527,105.2959,105.3101,16100.0
2007-07-31 12:20:00,148.38,148.57,148.35,148.55,146500.0,105.374,105.509,105.3527,105.4948,146500.0
2007-07-31 12:25:00,148.57,148.57,148.45,148.5,9100.0,105.509,105.509,105.4237,105.4592,9100.0
2007-07-31 12:30:00,148.61,148.62,148.31,148.33,14500.0,105.5374,105.5445,105.3243,105.3385,14500.0
2007-07-31 12:35:00,148.33,148.42,148.3,148.33,6200.0,105.3385,105.4024,105.3172,105.3385,6200.0
2007-07-31 12:40:00,148.35,148.48,148.32,148.38,18400.0,105.3527,105.445,105.3314,105.374,18400.0
2007-07-31 12:45:00,148.4,148.48,148.4,148.44,7200.0,105.3882,105.445,105.3882,105.4166,7200.0
2007-07-31 12:50:00,148.48,148.49,148.35,148.37,5900.0,105.445,105.4521,105.3527,105.3669,5900.0
2007-07-31 12:55:00,148.35,148.45,148.35,148.44,13900.0,105.3527,105.4237,105.3527,105.4166,13900.0
2007-07-31 13:00:00,148.45,148.47,148.38,148.47,14900.0,105.4237,105.4379,105.374,105.4379,14900.0
2007-07-31 13:05:00,148.47,148.47,148.23,148.33,23500.0,105.4379,105.4379,105.2675,105.3385,23500.0
2007-07-31 13:10:00,148.36,148.67,148.36,148.57,72600.0,105.3598,105.58,105.3598,105.509,72600.0
2007-07-31 13:15:00,148.59,148.59,148.45,148.47,7900.0,105.5232,105.5232,105.4237,105.4379,7900.0
2007-07-31 13:20:00,148.5,148.55,148.37,148.39,16000.0,105.4592,105.4948,105.3669,105.3811,16000.0
2007-07-31 13:25:00,148.35,148.39,148.19,148.21,23500.0,105.3527,105.3811,105.2391,105.2533,23500.0
2007-07-31 13:30:00,148.22,148.28,148.12,148.2,16700.0,105.2604,105.303,105.1894,105.2462,16700.0
2007-07-31 13:35:00,148.2,148.28,148.16,148.17,9200.0,105.2462,105.303,105.2178,105.2249,9200.0
2007-07-31 13:40:00,148.14,148.15,147.87,147.89,25300.0,105.2036,105.2107,105.0118,105.026,25300.0
2007-07-31 13:45:00,147.83,147.93,147.83,147.88,19600.0,104.9834,105.0545,104.9834,105.0189,19600.0
2007-07-31 13:50:00,147.86,147.91,147.51,147.76,30100.0,105.0047,105.0403,104.7562,104.9337,30100.0
2007-07-31 13:55:00,147.74,147.97,147.73,147.97,46900.0,104.9195,105.0829,104.9124,105.0829,46900.0
2007-07-31 14:00:00,148.04,148.11,147.95,148.04,25800.0,105.1326,105.1823,105.0687,105.1326,25800.0
2007-07-31 14:05:00,148.01,148.05,147.87,147.87,19700.0,105.1113,105.1397,105.0118,105.0118,19700.0
2007-07-31 14:10:00,147.83,148.02,147.79,148.0,24100.0,104.9834,105.1184,104.955,105.1042,24100.0
2007-07-31 14:15:00,147.97,148.14,147.96,148.03,46300.0,105.0829,105.2036,105.0758,105.1255,46300.0
2007-07-31 14:20:00,148.06,148.06,147.6,147.71,45400.0,105.1468,105.1468,104.8201,104.8982,45400.0
2007-07-31 14:25:00,147.63,147.77,147.5,147.55,31300.0,104.8414,104.9408,104.7491,104.7846,31300.0
2007-07-31 14:30:00,147.55,147.57,147.12,147.23,89800.0,104.7846,104.7988,104.4792,104.5573,89800.0
2007-07-31 14:35:00,147.2,147.2,146.63,146.84,60200.0,104.536,104.536,104.1312,104.2804,60200.0
2007-07-31 14:40:00,146.84,147.07,146.84,146.99,49400.0,104.2804,104.4437,104.2804,104.3869,49400.0
2007-07-31 14:45:00,147.0,147.24,146.64,147.19,60200.0,104.394,104.5644,104.1383,104.5289,60200.0
2007-07-31 14:50:00,147.15,147.15,146.78,147.11,69800.0,104.5005,104.5005,104.2378,104.4721,69800.0
2007-07-31 14:55:00,147.11,147.2,146.89,147.01,44700.0,104.4721,104.536,104.3159,104.4011,44700.0
2007-07-31 15:00:00,147.02,147.43,147.02,147.28,55500.0,104.4082,104.6994,104.4082,104.5928,55500.0
2007-07-31 15:05:00,147.27,147.34,147.11,147.27,56700.0,104.5857,104.6355,104.4721,104.5857,56700.0
2007-07-31 15:10:00,147.26,147.3,147.15,147.15,31200.0,104.5786,104.6071,104.5005,104.5005,31200.0
2007-07-31 15:15:00,147.17,147.23,146.98,147.23,66000.0,104.5147,104.5573,104.3798,104.5573,66000.0
2007-07-31 15:20:00,147.24,147.53,147.17,147.34,431100.0,104.5644,104.7704,104.5147,104.6355,431100.0
2007-07-31 15:25:00,147.31,147.33,147.06,147.06,33900.0,104.6142,104.6284,104.4366,104.4366,33900.0
2007-07-31 15:30:00,147.05,147.26,146.75,146.78,62900.0,104.4295,104.5786,104.2165,104.2378,62900.0
2007-07-31 15:35:00,146.82,146.97,146.65,146.67,76000.0,104.2662,104.3727,104.1454,104.1596,76000.0
2007-07-31 15:40:00,146.64,146.78,146.36,146.45,112500.0,104.1383,104.2378,103.9395,104.0034,112500.0
2007-07-31 15:45:00,146.47,146.47,145.96,146.19,213300.0,104.0176,104.0176,103.6554,103.8188,213300.0
2007-07-31 15:50:00,146.19,146.46,146.12,146.12,57600.0,103.8188,104.0105,103.7691,103.7691,57600.0
2007-07-31 15:55:00,146.08,146.09,145.69,145.76,148200.0,103.7407,103.7478,103.4637,103.5134,148200.0
2007-07-31 16:00:00,145.56,147.69,145.48,145.7,5300.0,103.3714,104.884,103.3146,103.4708,5300.0
2007-07-31 16:05:00,145.75,145.99,145.61,145.61,36000.0,103.5063,103.6767,103.4069,103.4069,36000.0
2007-07-31 16:10:00,145.7,145.8,145.7,145.8,6300.0,103.4708,103.5418,103.4708,103.5418,6300.0
2007-08-01 09:30:00,145.44,146.25,145.43,146.15,307900.0,103.2861,103.8614,103.279,103.7904,307900.0
2007-08-01 09:35:00,146.11,146.42,146.09,146.09,29300.0,103.762,103.9821,103.7478,103.7478,29300.0
2007-08-01 09:40:00,146.07,146.07,145.48,145.54,138100.0,103.7336,103.7336,103.3146,103.3572,138100.0
2007-08-01 09:45:00,145.54,145.61,144.84,144.96,171000.0,103.3572,103.4069,102.8601,102.9453,171000.0
2007-08-01 09:50:00,145.0,145.54,144.97,145.53,98900.0,102.9737,103.3572,102.9524,103.3501,98900.0
2007-08-01 09:55:00,145.58,145.67,145.22,145.43,59100.0,103.3856,103.4495,103.1299,103.279,59100.0
2007-08-01 10:00:00,145.41,146.2,145.4,145.68,61300.0,103.2648,103.8259,103.2577,103.4566,61300.0
2007-08-01 10:05:00,145.72,145.92,145.4,145.73,136500.0,103.485,103.627,103.2577,103.4921,136500.0
2007-08-01 10:10:00,145.78,146.5,145.78,146.24,25900.0,103.5276,104.0389,103.5276,103.8543,25900.0
2007-08-01 10:15:00,146.29,146.42,146.1,146.34,131500.0,103.8898,103.9821,103.7549,103.9253,131500.0
2007-08-01 10:20:00,146.39,146.52,146.09,146.13,25700.0,103.9608,104.0531,103.7478,103.7762,25700.0
2007-08-01 10:25:00,146.2,146.28,145.72,145.85,52400.0,103.8259,103.8827,103.485,103.5773,52400.0
2007-08-01 10:30:00,145.89,145.95,145.72,145.76,56400.0,103.6057,103.6483,103.485,103.5134,56400.0
2007-08-01 10:35:00,145.76,145.82,145.17,145.39,67600.0,103.5134,103.556,103.0944,103.2506,67600.0
2007-08-01 10:40:00,145.44,146.11,145.13,145.22,83700.0,103.2861,103.762,103.066,103.1299,83700.0
2007-08-01 10:45:00,145.18,145.24,144.81,145.17,60100.0,103.1015,103.1441,102.8387,103.0944,60100.0
2007-08-01 10:50:00,145.21,145.39,144.96,145.13,60000.0,103.1228,103.2506,102.9453,103.066,60000.0
2007-08-01 10:55:00,145.13,145.3,144.9,144.97,45200.0,103.066,103.1867,102.9027,102.9524,45200.0
2007-08-01 11:00:00,144.96,144.96,144.58,144.8,83400.0,102.9453,102.9453,102.6754,102.8316,83400.0
2007-08-01 11:05:00,144.83,145.16,144.8,144.98,77000.0,102.8529,103.0873,102.8316,102.9595,77000.0
2007-08-01 11:10:00,144.98,145.54,144.98,145.39,38600.0,102.9595,103.3572,102.9595,103.2506,38600.0
2007-08-01 11:15:00,145.37,145.86,145.25,145.71,68400.0,103.2364,103.5844,103.1512,103.4779,68400.0
2007-08-01 11:20:00,145.78,145.79,145.45,145.45,146800.0,103.5276,103.5347,103.2933,103.2933,146800.0
2007-08-01 11:25:00,145.43,145.54,145.25,145.26,46900.0,103.279,103.3572,103.1512,103.1583,46900.0
2007-08-01 11:30:00,145.25,145.61,145.2,145.57,34000.0,103.1512,103.4069,103.1157,103.3785,34000.0
2007-08-01 11:35:00,145.62,145.72,145.46,145.67,38300.0,103.414,103.485,103.3004,103.4495,38300.0
2007-08-01 11:40:00,145.69,145.76,145.46,145.6,31500.0,103.4637,103.5134,103.3004,103.3998,31500.0
2007-08-01 11:45:00,145.57,145.66,145.43,145.46,20000.0,103.3785,103.4424,103.279,103.3004,20000.0
2007-08-01 11:50:00,145.37,145.55,145.33,145.55,10700.0,103.2364,103.3643,103.208,103.3643,10700.0
2007-08-01 11:55:00,145.54,146.06,145.54,146.05,13800.0,103.3572,103.7265,103.3572,103.7193,13800.0
2007-08-01 12:00:00,145.98,146.02,145.6,145.62,29900.0,103.6696,103.698,103.3998,103.414,29900.0
2007-08-01 12:05:00,145.59,145.97,145.57,145.97,64100.0,103.3927,103.6625,103.3785,103.6625,64100.0
2007-08-01 12:10:00,145.98,146.21,145.94,146.14,66100.0,103.6696,103.833,103.6412,103.7833,66100.0
2007-08-01 12:15:00,146.21,146.56,146.13,146.46,30600.0,103.833,104.0815,103.7762,104.0105,30600.0
2007-08-01 12:20:00,146.46,146.47,146.21,146.21,10400.0,104.0105,104.0176,103.833,103.833,10400.0
2007-08-01 12:25:00,146.18,146.47,146.15,146.47,19600.0,103.8117,104.0176,103.7904,104.0176,19600.0
2007-08-01 12:30:00,146.48,146.58,146.4,146.49,17700.0,104.0247,104.0957,103.9679,104.0318,17700.0
2007-08-01 12:35:00,146.54,146.63,146.37,146.37,16700.0,104.0673,104.1312,103.9466,103.9466,16700.0
2007-08-01 12:40:00,146.39,146.39,146.15,146.15,28400.0,103.9608,103.9608,103.7904,103.7904,28400.0
2007-08-01 12:45:00,146.12,146.32,146.11,146.22,18300.0,103.7691,103.9111,103.762,103.8401,18300.0
2007-08-01 12:50:00,146.22,146.22,145.76,145.91,64100.0,103.8401,103.8401,103.5134,103.6199,64100.0
2007-08-01 12:55:00,145.93,146.03,145.9,145.95,12800.0,103.6341,103.7051,103.6128,103.6483,12800.0
2007-08-01 13:00:00,145.95,145.95,145.55,145.56,32400.0,103.6483,103.6483,103.3643,103.3714,32400.0
2007-08-01 13:05:00,145.55,145.58,145.34,145.5,49300.0,103.3643,103.3856,103.2151,103.3288,49300.0
2007-08-01 13:10:00,145.5,145.55,145.37,145.37,22000.0,103.3288,103.3643,103.2364,103.2364,22000.0
2007-08-01 13:15:00,145.35,145.52,145.21,145.32,36800.0,103.2222,103.343,103.1228,103.2009,36800.0
2007-08-01 13:20:00,145.32,145.45,144.84,144.98,37500.0,103.2009,103.2933,102.8601,102.9595,37500.0
2007-08-01 13:25:00,144.99,145.31,144.91,145.15,41200.0,102.9666,103.1938,102.9098,103.0802,41200.0
2007-08-01 13:30:00,145.24,145.48,145.24,145.43,41700.0,103.1441,103.3146,103.1441,103.279,41700.0
2007-08-01 13:35:00,145.46,145.51,145.27,145.33,15700.0,103.3004,103.3359,103.1654,103.208,15700.0
2007-08-01 13:40:00,145.36,145.71,145.36,145.39,35200.0,103.2293,103.4779,103.2293,103.2506,35200.0
2007-08-01 13:45:00,145.26,145.35,145.01,145.18,55100.0,103.1583,103.2222,102.9808,103.1015,55100.0
2007-08-01 13:50:00,145.2,145.5,145.1,145.49,13400.0,103.1157,103.3288,103.0447,103.3217,13400.0
2007-08-01 13:55:00,145.44,145.54,145.29,145.37,16800.0,103.2861,103.3572,103.1796,103.2364,16800.0
2007-08-01 14:00:00,145.35,145.41,145.14,145.38,20000.0,103.2222,103.2648,103.0731,103.2435,20000.0
2007-08-01 14:05:00,145.54,145.58,145.28,145.42,30800.0,103.3572,103.3856,103.1725,103.2719,30800.0
2007-08-01 14:10:00,145.4,145.44,145.22,145.34,14300.0,103.2577,103.2861,103.1299,103.2151,14300.0
2007-08-01 14:15:00,145.23,145.23,144.96,145.14,47600.0,103.137,103.137,102.9453,103.0731,47600.0
2007-08-01 14:20:00,145.15,145.33,145.12,145.18,10400.0,103.0802,103.208,103.0589,103.1015,10400.0
2007-08-01 14:25:00,145.23,145.29,144.98,145.13,26200.0,103.137,103.1796,102.9595,103.066,26200.0
2007-08-01 14:30:00,145.17,145.47,145.11,145.31,24200.0,103.0944,103.3075,103.0518,103.1938,24200.0
2007-08-01 14:35:00,145.31,145.45,145.04,145.04,33400.0,103.1938,103.2933,103.0021,103.0021,33400.0
2007-08-01 14:40:00,145.18,145.21,144.73,144.75,27300.0,103.1015,103.1228,102.7819,102.7961,27300.0
2007-08-01 14:45:00,144.74,145.08,144.7,144.93,54400.0,102.789,103.0305,102.7606,102.924,54400.0
2007-08-01 14:50:00,144.93,145.12,144.77,144.95,34600.0,102.924,103.0589,102.8103,102.9382,34600.0
2007-08-01 14:55:00,144.97,144.97,144.22,144.69,87000.0,102.9524,102.9524,102.4197,102.7535,87000.0
2007-08-01 15:00:00,144.69,144.96,144.61,144.73,89900.0,102.7535,102.9453,102.6967,102.7819,89900.0
2007-08-01 15:05:00,144.72,144.8,144.27,144.35,39900.0,102.7748,102.8316,102.4553,102.5121,39900.0
2007-08-01 15:10:00,144.41,144.66,144.21,144.66,63200.0,102.5547,102.7322,102.4126,102.7322,63200.0
2007-08-01 15:15:00,144.66,144.7,144.37,144.55,35900.0,102.7322,102.7606,102.5263,102.6541,35900.0
2007-08-01 15:20:00,144.5,144.56,144.38,144.44,28600.0,102.6186,102.6612,102.5334,102.576,28600.0
2007-08-01 15:25:00,144.44,144.89,144.19,144.73,69000.0,102.576,102.8956,102.3984,102.7819,69000.0
2007-08-01 15:30:00,144.73,145.04,144.58,144.7,100400.0,102.7819,103.0021,102.6754,102.7606,100400.0
2007-08-01 15:35:00,144.64,145.24,144.63,145.24,35700.0,102.718,103.1441,102.7109,103.1441,35700.0
2007-08-01 15:40:00,145.28,145.86,145.09,145.84,57800.0,103.1725,103.5844,103.0376,103.5702,57800.0
2007-08-01 15:45:00,145.84,145.92,145.57,145.88,63400.0,103.5702,103.627,103.3785,103.5986,63400.0
2007-08-01 15:50:00,145.86,146.75,145.86,146.67,111300.0,103.5844,104.2165,103.5844,104.1596,111300.0
2007-08-01 15:55:00,146.64,147.15,146.64,146.9,57200.0,104.1383,104.5005,104.1383,104.323,57200.0
2007-08-01 16:00:00,146.84,147.0,146.64,146.66,49100.0,104.2804,104.394,104.1383,104.1525,49100.0
2007-08-01 16:05:00,146.66,146.66,146.66,146.66,0.0,104.1525,104.1525,104.1525,104.1525,0.0
2007-08-01 16:10:00,146.8,146.8,146.8,146.8,100.0,104.252,104.252,104.252,104.252,100.0
2007-08-02 09:30:00,147.01,147.33,146.97,147.32,99500.0,104.4011,104.6284,104.3727,104.6213,99500.0
2007-08-02 09:35:00,147.32,147.34,147.17,147.3,106200.0,104.6213,104.6355,104.5147,104.6071,106200.0
2007-08-02 09:40:00,147.3,147.62,147.3,147.42,170200.0,104.6071,104.8343,104.6071,104.6923,170200.0
2007-08-02 09:45:00,147.39,147.57,147.35,147.49,33000.0,104.671,104.7988,104.6426,104.742,33000.0
2007-08-02 09:50:00,147.5,147.63,147.41,147.42,71400.0,104.7491,104.8414,104.6852,104.6923,71400.0
2007-08-02 09:55:00,147.4,147.54,147.23,147.5,49600.0,104.6781,104.7775,104.5573,104.7491,49600.0
2007-08-02 10:00:00,147.47,147.47,147.22,147.24,38200.0,104.7278,104.7278,104.5502,104.5644,38200.0
2007-08-02 10:05:00,147.17,147.21,146.83,146.93,96000.0,104.5147,104.5431,104.2733,104.3443,96000.0
2007-08-02 10:10:00,146.96,147.03,146.82,146.95,23400.0,104.3656,104.4153,104.2662,104.3585,23400.0
2007-08-02 10:15:00,147.0,147.11,146.83,146.86,35200.0,104.394,104.4721,104.2733,104.2946,35200.0
2007-08-02 10:20:00,146.85,147.06,146.75,146.92,42600.0,104.2875,104.4366,104.2165,104.3372,42600.0
2007-08-02 10:25:00,146.93,147.02,146.77,147.0,27800.0,104.3443,104.4082,104.2307,104.394,27800.0
2007-08-02 10:30:00,146.94,147.19,146.84,147.11,33200.0,104.3514,104.5289,104.2804,104.4721,33200.0
2007-08-02 10:35:00,147.03,147.18,146.99,147.17,37200.0,104.4153,104.5218,104.3869,104.5147,37200.0
2007-08-02 10:40:00,147.07,147.15,146.98,147.03,38400.0,104.4437,104.5005,104.3798,104.4153,38400.0
2007-08-02 10:45:00,147.02,147.04,146.84,146.96,11300.0,104.4082,104.4224,104.2804,104.3656,11300.0
2007-08-02 10:50:00,146.95,147.0,146.86,146.94,25700.0,104.3585,104.394,104.2946,104.3514,25700.0
2007-08-02 10:55:00,146.93,146.93,146.71,146.72,13900.0,104.3443,104.3443,104.1881,104.1952,13900.0
2007-08-02 11:00:00,146.75,146.75,146.42,146.5,87300.0,104.2165,104.2165,103.9821,104.0389,87300.0
2007-08-02 11:05:00,146.49,146.64,146.33,146.33,25800.0,104.0318,104.1383,103.9182,103.9182,25800.0
2007-08-02 11:10:00,146.32,146.58,146.28,146.51,24200.0,103.9111,104.0957,103.8827,104.046,24200.0
2007-08-02 11:15:00,146.53,146.63,146.41,146.59,16300.0,104.0602,104.1312,103.975,104.1028,16300.0
2007-08-02 11:20:00,146.62,146.86,146.58,146.79,22600.0,104.1241,104.2946,104.0957,104.2449,22600.0
2007-08-02 11:25:00,146.78,147.0,146.73,146.99,24500.0,104.2378,104.394,104.2023,104.3869,24500.0
2007-08-02 11:30:00,146.97,147.06,146.88,146.92,23400.0,104.3727,104.4366,104.3088,104.3372,23400.0
2007-08-02 11:35:00,146.93,146.97,146.82,146.82,15100.0,104.3443,104.3727,104.2662,104.2662,15100.0
2007-08-02 11:40:00,146.8,146.85,146.77,146.85,17600.0,104.252,104.2875,104.2307,104.2875,17600.0
2007-08-02 11:45:00,146.84,146.95,146.83,146.95,6600.0,104.2804,104.3585,104.2733,104.3585,6600.0
2007-08-02 11:50:00,146.95,147.15,146.95,147.09,15100.0,104.3585,104.5005,104.3585,104.4579,15100.0
2007-08-02 11:55:00,147.09,147.44,147.09,147.44,47900.0,104.4579,104.7065,104.4579,104.7065,47900.0
2007-08-02 12:00:00,147.44,147.44,147.24,147.3,29900.0,104.7065,104.7065,104.5644,104.6071,29900.0
2007-08-02 12:05:00,147.3,147.49,147.3,147.47,27700.0,104.6071,104.742,104.6071,104.7278,27700.0
2007-08-02 12:10:00,147.46,147.63,147.36,147.59,121900.0,104.7207,104.8414,104.6497,104.813,121900.0
2007-08-02 12:15:00,147.55,147.58,147.3,147.32,42800.0,104.7846,104.8059,104.6071,104.6213,42800.0
2007-08-02 12:20:00,147.33,147.36,147.24,147.34,15500.0,104.6284,104.6497,104.5644,104.6355,15500.0
2007-08-02 12:25:00,147.33,147.35,147.22,147.24,4100.0,104.6284,104.6426,104.5502,104.5644,4100.0
2007-08-02 12:30:00,147.23,147.23,147.08,147.2,27500.0,104.5573,104.5573,104.4508,104.536,27500.0
2007-08-02 12:35:00,147.17,147.31,147.13,147.27,9600.0,104.5147,104.6142,104.4863,104.5857,9600.0
2007-08-02 12:40:00,147.29,147.33,147.14,147.17,37900.0,104.6,104.6284,104.4934,104.5147,37900.0
2007-08-02 12:45:00,147.12,147.23,147.1,147.21,5600.0,104.4792,104.5573,104.465,104.5431,5600.0
2007-08-02 12:50:00,147.17,147.2,147.03,147.2,9700.0,104.5147,104.536,104.4153,104.536,9700.0
2007-08-02 12:55:00,147.19,147.23,147.02,147.02,5600.0,104.5289,104.5573,104.4082,104.4082,5600.0
2007-08-02 13:00:00,147.03,147.12,146.84,146.84,52600.0,104.4153,104.4792,104.2804,104.2804,52600.0
2007-08-02 13:05:00,146.84,146.88,146.54,146.82,59400.0,104.2804,104.3088,104.0673,104.2662,59400.0
2007-08-02 13:10:00,146.81,146.92,146.72,146.76,22100.0,104.2591,104.3372,104.1952,104.2236,22100.0
2007-08-02 13:15:00,146.72,146.86,146.55,146.85,30300.0,104.1952,104.2946,104.0744,104.2875,30300.0
2007-08-02 13:20:00,146.83,146.83,146.59,146.62,14500.0,104.2733,104.2733,104.1028,104.1241,14500.0
2007-08-02 13:25:00,146.57,146.69,146.4,146.63,35700.0,104.0886,104.1739,103.9679,104.1312,35700.0
2007-08-02 13:30:00,146.64,147.12,146.64,147.07,43500.0,104.1383,104.4792,104.1383,104.4437,43500.0
2007-08-02 13:35:00,147.07,147.08,146.86,146.88,24600.0,104.4437,104.4508,104.2946,104.3088,24600.0
2007-08-02 13:40:00,146.88,147.09,146.87,147.05,2900.0,104.3088,104.4579,104.3017,104.4295,2900.0
2007-08-02 13:45:00,147.02,147.06,146.73,146.74,8800.0,104.4082,104.4366,104.2023,104.2094,8800.0
2007-08-02 13:50:00,146.73,147.01,146.7,146.97,17600.0,104.2023,104.4011,104.181,104.3727,17600.0
2007-08-02 13:55:00,146.98,147.06,146.9,146.98,14400.0,104.3798,104.4366,104.323,104.3798,14400.0
2007-08-02 14:00:00,146.94,147.22,146.94,147.2,59500.0,104.3514,104.5502,104.3514,104.536,59500.0
2007-08-02 14:05:00,147.17,147.21,147.04,147.11,31400.0,104.5147,104.5431,104.4224,104.4721,31400.0
2007-08-02 14:10:00,147.11,147.13,146.94,147.09,20700.0,104.4721,104.4863,104.3514,104.4579,20700.0
2007-08-02 14:15:00,147.07,147.07,146.84,146.93,18400.0,104.4437,104.4437,104.2804,104.3443,18400.0
2007-08-02 14:20:00,146.91,147.02,146.91,146.92,18200.0,104.3301,104.4082,104.3301,104.3372,18200.0
2007-08-02 14:25:00,146.82,146.86,146.64,146.72,18200.0,104.2662,104.2946,104.1383,104.1952,18200.0
2007-08-02 14:30:00,146.72,147.02,146.72,146.74,97000.0,104.1952,104.4082,104.1952,104.2094,97000.0
2007-08-02 14:35:00,146.73,146.76,146.39,146.39,85700.0,104.2023,104.2236,103.9608,103.9608,85700.0
2007-08-02 14:40:00,146.35,146.69,146.34,146.55,49100.0,103.9324,104.1739,103.9253,104.0744,49100.0
2007-08-02 14:45:00,146.48,146.69,146.44,146.67,28200.0,104.0247,104.1739,103.9963,104.1596,28200.0
2007-08-02 14:50:00,146.68,146.72,146.58,146.59,9700.0,104.1668,104.1952,104.0957,104.1028,9700.0
2007-08-02 14:55:00,146.6,146.62,146.38,146.58,37000.0,104.1099,104.1241,103.9537,104.0957,37000.0
2007-08-02 15:00:00,146.56,146.76,146.39,146.7,44200.0,104.0815,104.2236,103.9608,104.181,44200.0
2007-08-02 15:05:00,146.73,146.95,146.66,146.95,30000.0,104.2023,104.3585,104.1525,104.3585,30000.0
2007-08-02 15:10:00,146.95,147.02,146.86,146.86,27500.0,104.3585,104.4082,104.2946,104.2946,27500.0
2007-08-02 15:15:00,146.98,147.03,146.88,146.93,8800.0,104.3798,104.4153,104.3088,104.3443,8800.0
2007-08-02 15:20:00,146.96,147.22,146.96,147.22,29000.0,104.3656,104.5502,104.3656,104.5502,29000.0
2007-08-02 15:25:00,147.17,147.89,147.11,147.84,99400.0,104.5147,105.026,104.4721,104.9905,99400.0
2007-08-02 15:30:00,147.79,147.96,147.57,147.62,81000.0,104.955,105.0758,104.7988,104.8343,81000.0
2007-08-02 15:35:00,147.62,147.69,147.34,147.55,59700.0,104.8343,104.884,104.6355,104.7846,59700.0
2007-08-02 15:40:00,147.56,147.57,147.28,147.33,69700.0,104.7917,104.7988,104.5928,104.6284,69700.0
2007-08-02 15:45:00,147.32,147.51,147.27,147.51,48000.0,104.6213,104.7562,104.5857,104.7562,48000.0
2007-08-02 15:50:00,147.54,147.63,147.31,147.32,42000.0,104.7775,104.8414,104.6142,104.6213,42000.0
2007-08-02 15:55:00,147.28,147.51,147.28,147.47,22900.0,104.5928,104.7562,104.5928,104.7278,22900.0
2007-08-02 16:00:00,147.48,147.73,147.41,147.73,41400.0,104.7349,104.9124,104.6852,104.9124,41400.0
2007-08-02 16:05:00,147.04,147.04,147.04,147.04,1000.0,104.4224,104.4224,104.4224,104.4224,1000.0
2007-08-02 16:10:00,147.04,147.04,147.04,147.04,0.0,104.4224,104.4224,104.4224,104.4224,0.0
2007-08-03 09:30:00,147.48,147.48,147.31,147.33,4200.0,104.7349,104.7349,104.6142,104.6284,4200.0
2007-08-03 09:35:00,147.33,147.61,147.33,147.58,12900.0,104.6284,104.8272,104.6284,104.8059,12900.0
2007-08-03 09:40:00,147.59,147.64,147.42,147.47,19900.0,104.813,104.8485,104.6923,104.7278,19900.0
2007-08-03 09:45:00,147.49,147.51,147.18,147.2,16900.0,104.742,104.7562,104.5218,104.536,16900.0
2007-08-03 09:50:00,147.22,147.23,147.03,147.18,48700.0,104.5502,104.5573,104.4153,104.5218,48700.0
2007-08-03 09:55:00,147.19,147.22,146.57,146.72,58100.0,104.5289,104.5502,104.0886,104.1952,58100.0
2007-08-03 10:00:00,146.72,146.76,146.31,146.39,98300.0,104.1952,104.2236,103.904,103.9608,98300.0
2007-08-03 10:05:00,146.44,146.48,146.06,146.39,51300.0,103.9963,104.0247,103.7265,103.9608,51300.0
2007-08-03 10:10:00,146.39,146.59,146.35,146.54,60600.0,103.9608,104.1028,103.9324,104.0673,60600.0
2007-08-03 10:15:00,146.44,146.62,146.36,146.47,48700.0,103.9963,104.1241,103.9395,104.0176,48700.0
2007-08-03 10:20:00,146.5,146.62,146.18,146.61,40400.0,104.0389,104.1241,103.8117,104.117,40400.0
2007-08-03 10:25:00,146.62,146.72,146.47,146.49,59200.0,104.1241,104.1952,104.0176,104.0318,59200.0
2007-08-03 10:30:00,146.51,146.64,146.19,146.19,53700.0,104.046,104.1383,103.8188,103.8188,53700.0
2007-08-03 10:35:00,146.16,146.32,146.0,146.17,25700.0,103.7975,103.9111,103.6838,103.8046,25700.0
2007-08-03 10:40:00,146.09,146.27,145.85,145.97,35400.0,103.7478,103.8756,103.5773,103.6625,35400.0
2007-08-03 10:45:00,145.97,146.04,145.89,146.02,19100.0,103.6625,103.7122,103.6057,103.698,19100.0
2007-08-03 10:50:00,146.03,146.27,146.03,146.27,44900.0,103.7051,103.8756,103.7051,103.8756,44900.0
2007-08-03 10:55:00,146.29,146.43,146.14,146.24,42200.0,103.8898,103.9892,103.7833,103.8543,42200.0
2007-08-03 11:00:00,146.24,146.57,146.23,146.51,47200.0,103.8543,104.0886,103.8472,104.046,47200.0
2007-08-03 11:05:00,146.52,146.59,146.36,146.38,32300.0,104.0531,104.1028,103.9395,103.9537,32300.0
2007-08-03 11:10:00,146.36,146.72,146.32,146.48,28900.0,103.9395,104.1952,103.9111,104.0247,28900.0
2007-08-03 11:15:00,146.45,146.48,146.18,146.31,55800.0,104.0034,104.0247,103.8117,103.904,55800.0
2007-08-03 11:20:00,146.32,146.38,146.23,146.28,29300.0,103.9111,103.9537,103.8472,103.8827,29300.0
2007-08-03 11:25:00,146.27,146.51,146.17,146.51,54600.0,103.8756,104.046,103.8046,104.046,54600.0
2007-08-03 11:30:00,146.55,146.58,146.37,146.49,14400.0,104.0744,104.0957,103.9466,104.0318,14400.0
2007-08-03 11:35:00,146.48,146.58,146.34,146.58,27700.0,104.0247,104.0957,103.9253,104.0957,27700.0
2007-08-03 11:40:00,146.58,146.67,146.47,146.53,23000.0,104.0957,104.1596,104.0176,104.0602,23000.0
2007-08-03 11:45:00,146.55,146.92,146.55,146.83,31200.0,104.0744,104.3372,104.0744,104.2733,31200.0
2007-08-03 11:50:00,146.81,146.85,146.58,146.68,42700.0,104.2591,104.2875,104.0957,104.1668,42700.0
2007-08-03 11:55:00,146.69,146.82,146.56,146.68,51900.0,104.1739,104.2662,104.0815,104.1668,51900.0
2007-08-03 12:00:00,146.67,146.89,146.67,146.84,23600.0,104.1596,104.3159,104.1596,104.2804,23600.0
2007-08-03 12:05:00,146.83,146.91,146.56,146.87,35500.0,104.2733,104.3301,104.0815,104.3017,35500.0
2007-08-03 12:10:00,146.91,147.11,146.77,146.92,59700.0,104.3301,104.4721,104.2307,104.3372,59700.0
2007-08-03 12:15:00,146.91,147.05,146.83,146.86,32300.0,104.3301,104.4295,104.2733,104.2946,32300.0
2007-08-03 12:20:00,146.9,146.92,146.6,146.66,27500.0,104.323,104.3372,104.1099,104.1525,27500.0
2007-08-03 12:25:00,146.67,146.67,146.44,146.49,33100.0,104.1596,104.1596,103.9963,104.0318,33100.0
2007-08-03 12:30:00,146.48,146.65,146.48,146.54,12700.0,104.0247,104.1454,104.0247,104.0673,12700.0
2007-08-03 12:35:00,146.62,146.66,146.42,146.66,25800.0,104.1241,104.1525,103.9821,104.1525,25800.0
2007-08-03 12:40:00,146.61,146.63,146.54,146.57,7500.0,104.117,104.1312,104.0673,104.0886,7500.0
2007-08-03 12:45:00,146.5,146.52,146.27,146.38,21600.0,104.0389,104.0531,103.8756,103.9537,21600.0
2007-08-03 12:50:00,146.4,146.47,146.19,146.22,40000.0,103.9679,104.0176,103.8188,103.8401,40000.0
2007-08-03 12:55:00,146.22,146.32,146.13,146.24,37400.0,103.8401,103.9111,103.7762,103.8543,37400.0
2007-08-03 13:00:00,146.21,146.25,146.16,146.17,12200.0,103.833,103.8614,103.7975,103.8046,12200.0
2007-08-03 13:05:00,146.16,146.33,146.1,146.29,27600.0,103.7975,103.9182,103.7549,103.8898,27600.0
2007-08-03 13:10:00,146.33,146.37,146.26,146.26,8500.0,103.9182,103.9466,103.8685,103.8685,8500.0
2007-08-03 13:15:00,146.27,146.49,146.26,146.26,15800.0,103.8756,104.0318,103.8685,103.8685,15800.0
2007-08-03 13:20:00,146.31,146.42,146.31,146.41,5900.0,103.904,103.9821,103.904,103.975,5900.0
2007-08-03 13:25:00,146.42,146.53,146.4,146.41,8000.0,103.9821,104.0602,103.9679,103.975,8000.0
2007-08-03 13:30:00,146.39,146.45,146.35,146.39,24900.0,103.9608,104.0034,103.9324,103.9608,24900.0
2007-08-03 13:35:00,146.35,146.35,146.18,146.24,5900.0,103.9324,103.9324,103.8117,103.8543,5900.0
2007-08-03 13:40:00,146.22,146.47,146.22,146.42,21400.0,103.8401,104.0176,103.8401,103.9821,21400.0
2007-08-03 13:45:00,146.41,146.43,146.32,146.37,23900.0,103.975,103.9892,103.9111,103.9466,23900.0
2007-08-03 13:50:00,146.37,146.48,146.37,146.43,10800.0,103.9466,104.0247,103.9466,103.9892,10800.0
2007-08-03 13:55:00,146.46,146.73,146.46,146.59,32600.0,104.0105,104.2023,104.0105,104.1028,32600.0
2007-08-03 14:00:00,146.59,146.96,146.59,146.86,77500.0,104.1028,104.3656,104.1028,104.2946,77500.0
2007-08-03 14:05:00,146.85,146.87,146.59,146.67,27600.0,104.2875,104.3017,104.1028,104.1596,27600.0
2007-08-03 14:10:00,146.65,146.65,146.19,146.28,35900.0,104.1454,104.1454,103.8188,103.8827,35900.0
2007-08-03 14:15:00,146.3,146.32,145.94,146.15,76000.0,103.8969,103.9111,103.6412,103.7904,76000.0
2007-08-03 14:20:00,146.12,146.17,145.89,145.89,70700.0,103.7691,103.8046,103.6057,103.6057,70700.0
2007-08-03 14:25:00,145.87,145.87,145.38,145.38,70500.0,103.5915,103.5915,103.2435,103.2435,70500.0
2007-08-03 14:30:00,145.32,145.75,145.32,145.57,65100.0,103.2009,103.5063,103.2009,103.3785,65100.0
2007-08-03 14:35:00,145.6,145.81,145.55,145.57,44100.0,103.3998,103.5489,103.3643,103.3785,44100.0
2007-08-03 14:40:00,145.59,145.73,145.55,145.55,46000.0,103.3927,103.4921,103.3643,103.3643,46000.0
2007-08-03 14:45:00,145.55,145.65,145.27,145.27,65900.0,103.3643,103.4353,103.1654,103.1654,65900.0
2007-08-03 14:50:00,145.25,145.73,145.25,145.51,38300.0,103.1512,103.4921,103.1512,103.3359,38300.0
2007-08-03 14:55:00,145.55,145.65,145.36,145.46,40300.0,103.3643,103.4353,103.2293,103.3004,40300.0
2007-08-03 15:00:00,145.5,145.53,144.96,145.09,142600.0,103.3288,103.3501,102.9453,103.0376,142600.0
2007-08-03 15:05:00,145.15,145.31,145.06,145.09,50100.0,103.0802,103.1938,103.0163,103.0376,50100.0
2007-08-03 15:10:00,145.07,145.49,145.07,145.25,73300.0,103.0234,103.3217,103.0234,103.1512,73300.0
2007-08-03 15:15:00,145.28,145.35,145.02,145.27,59200.0,103.1725,103.2222,102.9879,103.1654,59200.0
2007-08-03 15:20:00,145.26,145.4,144.91,145.01,70800.0,103.1583,103.2577,102.9098,102.9808,70800.0
2007-08-03 15:25:00,145.02,145.19,144.62,144.64,50900.0,102.9879,103.1086,102.7038,102.718,50900.0
2007-08-03 15:30:00,144.62,145.08,144.62,145.03,32500.0,102.7038,103.0305,102.7038,102.995,32500.0
2007-08-03 15:35:00,145.1,145.1,144.54,144.55,54700.0,103.0447,103.0447,102.647,102.6541,54700.0
2007-08-03 15:40:00,144.57,144.77,144.33,144.72,195100.0,102.6683,102.8103,102.4979,102.7748,195100.0
2007-08-03 15:45:00,144.71,144.76,144.39,144.43,254700.0,102.7677,102.8032,102.5405,102.5689,254700.0
2007-08-03 15:50:00,144.43,144.44,144.03,144.09,246900.0,102.5689,102.576,102.2848,102.3274,246900.0
2007-08-03 15:55:00,144.12,144.32,143.2,143.48,165400.0,102.3487,102.4908,101.6954,101.8942,165400.0
2007-08-03 16:00:00,143.48,143.68,143.43,143.64,21100.0,101.8942,102.0363,101.8587,102.0079,21100.0
2007-08-03 16:05:00,144.09,144.09,144.09,144.09,4000.0,102.3274,102.3274,102.3274,102.3274,4000.0
2007-08-03 16:10:00,144.09,144.09,144.09,144.09,0.0,102.3274,102.3274,102.3274,102.3274,0.0
2007-08-06 09:30:00,144.55,144.64,144.43,144.64,10700.0,102.6541,102.718,102.5689,102.718,10700.0
2007-08-06 09:35:00,144.43,144.54,144.25,144.36,43000.0,102.5689,102.647,102.4411,102.5192,43000.0
2007-08-06 09:40:00,144.35,144.43,144.0,144.0,20500.0,102.5121,102.5689,102.2635,102.2635,20500.0
2007-08-06 09:45:00,143.98,143.99,143.62,143.67,34300.0,102.2493,102.2564,101.9937,102.0292,34300.0
2007-08-06 09:50:00,143.56,143.59,143.22,143.53,74700.0,101.951,101.9723,101.7096,101.9297,74700.0
2007-08-06 09:55:00,143.57,144.29,143.57,144.29,80300.0,101.9581,102.4695,101.9581,102.4695,80300.0
2007-08-06 10:00:00,144.31,144.36,143.97,144.05,33400.0,102.4837,102.5192,102.2422,102.299,33400.0
2007-08-06 10:05:00,143.99,144.27,143.98,144.06,33000.0,102.2564,102.4553,102.2493,102.3061,33000.0
2007-08-06 10:10:00,144.01,144.01,143.68,143.87,27600.0,102.2706,102.2706,102.0363,102.1712,27600.0
2007-08-06 10:15:00,143.93,144.16,143.73,143.73,35900.0,102.2138,102.3771,102.0718,102.0718,35900.0
2007-08-06 10:20:00,143.76,143.88,143.57,143.57,53200.0,102.0931,102.1783,101.9581,101.9581,53200.0
2007-08-06 10:25:00,143.5,143.6,143.25,143.44,53500.0,101.9084,101.9794,101.7309,101.8658,53500.0
2007-08-06 10:30:00,143.36,143.58,143.28,143.32,56100.0,101.809,101.9652,101.7522,101.7806,56100.0
2007-08-06 10:35:00,143.3,143.68,143.28,143.58,42800.0,101.7664,102.0363,101.7522,101.9652,42800.0
2007-08-06 10:40:00,143.56,143.56,143.13,143.37,41800.0,101.951,101.951,101.6457,101.8161,41800.0
2007-08-06 10:45:00,143.38,143.55,143.31,143.42,48100.0,101.8232,101.9439,101.7735,101.8516,48100.0
2007-08-06 10:50:00,143.36,143.41,142.95,143.15,71700.0,101.809,101.8445,101.5178,101.6599,71700.0
2007-08-06 10:55:00,143.03,143.48,143.0,143.41,50700.0,101.5747,101.8942,101.5534,101.8445,50700.0
2007-08-06 11:00:00,143.45,143.49,143.15,143.21,42500.0,101.8729,101.9013,101.6599,101.7025,42500.0
2007-08-06 11:05:00,143.23,143.35,143.21,143.34,11400.0,101.7167,101.8019,101.7025,101.7948,11400.0
2007-08-06 11:10:00,143.35,143.61,143.3,143.58,54500.0,101.8019,101.9866,101.7664,101.9652,54500.0
2007-08-06 11:15:00,143.52,143.93,143.52,143.9,123000.0,101.9226,102.2138,101.9226,102.1925,123000.0
2007-08-06 11:20:00,143.87,144.12,143.78,144.05,25700.0,102.1712,102.3487,102.1073,102.299,25700.0
2007-08-06 11:25:00,144.06,144.1,143.92,144.05,20400.0,102.3061,102.3345,102.2067,102.299,20400.0
2007-08-06 11:30:00,144.06,144.15,143.87,143.9,112600.0,102.3061,102.37,102.1712,102.1925,112600.0
2007-08-06 11:35:00,143.91,143.99,143.75,143.82,30900.0,102.1996,102.2564,102.086,102.1357,30900.0
2007-08-06 11:40:00,143.83,143.94,143.81,143.93,14800.0,102.1428,102.2209,102.1286,102.2138,14800.0
2007-08-06 11:45:00,143.97,144.57,143.96,144.54,61500.0,102.2422,102.6683,102.2351,102.647,61500.0
2007-08-06 11:50:00,144.54,144.82,144.52,144.59,54400.0,102.647,102.8458,102.6328,102.6825,54400.0
2007-08-06 11:55:00,144.61,144.69,144.49,144.49,26400.0,102.6967,102.7535,102.6115,102.6115,26400.0
2007-08-06 12:00:00,144.46,144.46,144.23,144.32,55000.0,102.5902,102.5902,102.4269,102.4908,55000.0
2007-08-06 12:05:00,144.33,144.43,144.19,144.38,38900.0,102.4979,102.5689,102.3984,102.5334,38900.0
2007-08-06 12:10:00,144.4,144.47,144.31,144.4,45600.0,102.5476,102.5973,102.4837,102.5476,45600.0
2007-08-06 12:15:00,144.4,144.41,144.17,144.22,22900.0,102.5476,102.5547,102.3842,102.4197,22900.0
2007-08-06 12:20:00,144.21,144.29,144.13,144.18,19000.0,102.4126,102.4695,102.3558,102.3913,19000.0
2007-08-06 12:25:00,144.21,144.45,144.21,144.45,25600.0,102.4126,102.5831,102.4126,102.5831,25600.0
2007-08-06 12:30:00,144.44,144.61,144.42,144.52,46200.0,102.576,102.6967,102.5618,102.6328,46200.0
2007-08-06 12:35:00,144.52,144.95,144.48,144.95,129900.0,102.6328,102.9382,102.6044,102.9382,129900.0
2007-08-06 12:40:00,144.96,145.02,144.88,144.98,41400.0,102.9453,102.9879,102.8885,102.9595,41400.0
2007-08-06 12:45:00,144.93,145.3,144.93,145.21,74600.0,102.924,103.1867,102.924,103.1228,74600.0
2007-08-06 12:50:00,145.21,145.36,145.16,145.19,38900.0,103.1228,103.2293,103.0873,103.1086,38900.0
2007-08-06 12:55:00,145.17,145.2,145.06,145.08,26000.0,103.0944,103.1157,103.0163,103.0305,26000.0
2007-08-06 13:00:00,145.06,145.06,144.98,145.03,32700.0,103.0163,103.0163,102.9595,102.995,32700.0
2007-08-06 13:05:00,145.02,145.02,144.53,144.55,58200.0,102.9879,102.9879,102.6399,102.6541,58200.0
2007-08-06 13:10:00,144.55,144.63,144.4,144.63,88900.0,102.6541,102.7109,102.5476,102.7109,88900.0
2007-08-06 13:15:00,144.66,144.71,144.55,144.71,39000.0,102.7322,102.7677,102.6541,102.7677,39000.0
2007-08-06 13:20:00,144.69,144.78,144.55,144.78,16400.0,102.7535,102.8174,102.6541,102.8174,16400.0
2007-08-06 13:25:00,144.8,144.82,144.66,144.66,26100.0,102.8316,102.8458,102.7322,102.7322,26100.0
2007-08-06 13:30:00,144.66,144.68,144.51,144.68,14600.0,102.7322,102.7464,102.6257,102.7464,14600.0
2007-08-06 13:35:00,144.62,144.69,144.52,144.56,10200.0,102.7038,102.7535,102.6328,102.6612,10200.0
2007-08-06 13:40:00,144.59,144.64,144.45,144.46,17800.0,102.6825,102.718,102.5831,102.5902,17800.0
2007-08-06 13:45:00,144.44,144.44,144.25,144.26,25500.0,102.576,102.576,102.4411,102.4482,25500.0
2007-08-06 13:50:00,144.24,144.54,144.24,144.54,24400.0,102.434,102.647,102.434,102.647,24400.0
2007-08-06 13:55:00,144.48,144.48,144.2,144.28,18900.0,102.6044,102.6044,102.4055,102.4624,18900.0
2007-08-06 14:00:00,144.27,144.42,144.24,144.3,28500.0,102.4553,102.5618,102.434,102.4766,28500.0
2007-08-06 14:05:00,144.29,144.8,144.29,144.72,21600.0,102.4695,102.8316,102.4695,102.7748,21600.0
2007-08-06 14:10:00,144.68,144.74,144.46,144.72,36100.0,102.7464,102.789,102.5902,102.7748,36100.0
2007-08-06 14:15:00,144.74,145.06,144.63,145.02,35600.0,102.789,103.0163,102.7109,102.9879,35600.0
2007-08-06 14:20:00,145.03,145.09,144.78,144.81,23800.0,102.995,103.0376,102.8174,102.8387,23800.0
2007-08-06 14:25:00,144.86,144.9,144.66,144.67,36700.0,102.8743,102.9027,102.7322,102.7393,36700.0
2007-08-06 14:30:00,144.7,144.99,144.7,144.83,25000.0,102.7606,102.9666,102.7606,102.8529,25000.0
2007-08-06 14:35:00,144.86,145.27,144.86,145.27,31000.0,102.8743,103.1654,102.8743,103.1654,31000.0
2007-08-06 14:40:00,145.32,145.78,145.32,145.67,76100.0,103.2009,103.5276,103.2009,103.4495,76100.0
2007-08-06 14:45:00,145.63,145.68,145.46,145.48,28400.0,103.4211,103.4566,103.3004,103.3146,28400.0
2007-08-06 14:50:00,145.49,145.62,145.45,145.5,28500.0,103.3217,103.414,103.2933,103.3288,28500.0
2007-08-06 14:55:00,145.46,145.48,145.2,145.39,34100.0,103.3004,103.3146,103.1157,103.2506,34100.0
2007-08-06 15:00:00,145.39,145.69,145.36,145.48,34100.0,103.2506,103.4637,103.2293,103.3146,34100.0
2007-08-06 15:05:00,145.42,145.94,145.4,145.93,62900.0,103.2719,103.6412,103.2577,103.6341,62900.0
2007-08-06 15:10:00,145.93,146.04,145.82,145.94,65500.0,103.6341,103.7122,103.556,103.6412,65500.0
2007-08-06 15:15:00,145.95,146.1,145.94,146.03,262300.0,103.6483,103.7549,103.6412,103.7051,262300.0
2007-08-06 15:20:00,146.02,146.03,145.86,145.97,128900.0,103.698,103.7051,103.5844,103.6625,128900.0
2007-08-06 15:25:00,145.97,146.02,145.85,146.01,26900.0,103.6625,103.698,103.5773,103.6909,26900.0
2007-08-06 15:30:00,146.02,146.12,145.77,145.77,65500.0,103.698,103.7691,103.5205,103.5205,65500.0
2007-08-06 15:35:00,145.77,146.07,145.7,145.99,144400.0,103.5205,103.7336,103.4708,103.6767,144400.0
2007-08-06 15:40:00,146.04,146.39,146.04,146.31,145600.0,103.7122,103.9608,103.7122,103.904,145600.0
2007-08-06 15:45:00,146.31,146.92,146.31,146.68,157600.0,103.904,104.3372,103.904,104.1668,157600.0
2007-08-06 15:50:00,146.7,146.75,146.62,146.7,187800.0,104.181,104.2165,104.1241,104.181,187800.0
2007-08-06 15:55:00,146.72,147.0,146.7,146.96,223800.0,104.1952,104.394,104.181,104.3656,223800.0
2007-08-06 16:00:00,146.92,146.92,146.55,146.64,116300.0,104.3372,104.3372,104.0744,104.1383,116300.0
2007-08-06 16:05:00,146.6,146.7,145.39,146.52,203000.0,104.1099,104.181,103.2506,104.0531,203000.0
2007-08-06 16:10:00,146.5,146.53,146.39,146.39,267500.0,104.0389,104.0602,103.9608,103.9608,267500.0
2007-08-07 09:30:00,145.93,146.23,145.89,146.02,30500.0,103.6341,103.8472,103.6057,103.698,30500.0
2007-08-07 09:35:00,146.02,146.23,145.85,146.0,44200.0,103.698,103.8472,103.5773,103.6838,44200.0
2007-08-07 09:40:00,146.0,146.16,146.0,146.08,10200.0,103.6838,103.7975,103.6838,103.7407,10200.0
2007-08-07 09:45:00,146.15,146.3,146.06,146.17,20600.0,103.7904,103.8969,103.7265,103.8046,20600.0
2007-08-07 09:50:00,146.17,146.38,146.17,146.34,22100.0,103.8046,103.9537,103.8046,103.9253,22100.0
2007-08-07 09:55:00,146.38,146.54,146.36,146.54,46900.0,103.9537,104.0673,103.9395,104.0673,46900.0
2007-08-07 10:00:00,146.55,146.86,146.5,146.76,36600.0,104.0744,104.2946,104.0389,104.2236,36600.0
2007-08-07 10:05:00,146.77,146.95,146.77,146.95,20400.0,104.2307,104.3585,104.2307,104.3585,20400.0
2007-08-07 10:10:00,146.91,146.92,146.73,146.74,43500.0,104.3301,104.3372,104.2023,104.2094,43500.0
2007-08-07 10:15:00,146.75,146.99,146.75,146.84,20600.0,104.2165,104.3869,104.2165,104.2804,20600.0
2007-08-07 10:20:00,146.83,146.91,146.68,146.68,9700.0,104.2733,104.3301,104.1668,104.1668,9700.0
2007-08-07 10:25:00,146.69,146.82,146.66,146.68,14800.0,104.1739,104.2662,104.1525,104.1668,14800.0
2007-08-07 10:30:00,146.67,146.67,146.56,146.66,8000.0,104.1596,104.1596,104.0815,104.1525,8000.0
2007-08-07 10:35:00,146.62,146.66,146.44,146.44,5600.0,104.1241,104.1525,103.9963,103.9963,5600.0
2007-08-07 10:40:00,146.48,146.49,146.42,146.47,4700.0,104.0247,104.0318,103.9821,104.0176,4700.0
2007-08-07 10:45:00,146.45,146.67,146.45,146.66,5800.0,104.0034,104.1596,104.0034,104.1525,5800.0
2007-08-07 10:50:00,146.67,146.71,146.64,146.64,7300.0,104.1596,104.1881,104.1383,104.1383,7300.0
2007-08-07 10:55:00,146.62,146.64,146.53,146.64,9700.0,104.1241,104.1383,104.0602,104.1383,9700.0
2007-08-07 11:00:00,146.64,146.79,146.6,146.76,8100.0,104.1383,104.2449,104.1099,104.2236,8100.0
2007-08-07 11:05:00,146.76,146.76,146.53,146.57,13200.0,104.2236,104.2236,104.0602,104.0886,13200.0
2007-08-07 11:10:00,146.55,146.62,146.54,146.56,13500.0,104.0744,104.1241,104.0673,104.0815,13500.0
2007-08-07 11:15:00,146.53,146.74,146.53,146.68,18800.0,104.0602,104.2094,104.0602,104.1668,18800.0
2007-08-07 11:20:00,146.68,146.77,146.65,146.76,8000.0,104.1668,104.2307,104.1454,104.2236,8000.0
2007-08-07 11:25:00,146.76,146.8,146.72,146.79,12000.0,104.2236,104.252,104.1952,104.2449,12000.0
2007-08-07 11:30:00,146.79,146.91,146.77,146.83,13100.0,104.2449,104.3301,104.2307,104.2733,13100.0
2007-08-07 11:35:00,146.83,146.84,146.74,146.77,4000.0,104.2733,104.2804,104.2094,104.2307,4000.0
2007-08-07 11:40:00,146.81,147.02,146.81,147.02,4900.0,104.2591,104.4082,104.2591,104.4082,4900.0
2007-08-07 11:45:00,147.03,147.29,146.99,147.2,12800.0,104.4153,104.6,104.3869,104.536,12800.0
2007-08-07 11:50:00,147.17,147.3,147.13,147.3,6000.0,104.5147,104.6071,104.4863,104.6071,6000.0
2007-08-07 11:55:00,147.26,147.36,147.21,147.27,15000.0,104.5786,104.6497,104.5431,104.5857,15000.0
2007-08-07 12:00:00,147.31,147.49,147.27,147.49,6200.0,104.6142,104.742,104.5857,104.742,6200.0
2007-08-07 12:05:00,147.5,147.69,147.47,147.62,14300.0,104.7491,104.884,104.7278,104.8343,14300.0
2007-08-07 12:10:00,147.62,147.68,147.57,147.57,6200.0,104.8343,104.8769,104.7988,104.7988,6200.0
2007-08-07 12:15:00,147.56,147.56,147.46,147.52,34000.0,104.7917,104.7917,104.7207,104.7633,34000.0
2007-08-07 12:20:00,147.51,147.58,147.49,147.51,25600.0,104.7562,104.8059,104.742,104.7562,25600.0
2007-08-07 12:25:00,147.55,147.55,147.41,147.44,3600.0,104.7846,104.7846,104.6852,104.7065,3600.0
2007-08-07 12:30:00,147.44,147.64,147.44,147.6,31900.0,104.7065,104.8485,104.7065,104.8201,31900.0
2007-08-07 12:35:00,147.6,147.65,147.46,147.56,11000.0,104.8201,104.8556,104.7207,104.7917,11000.0
2007-08-07 12:40:00,147.53,147.53,147.28,147.29,3600.0,104.7704,104.7704,104.5928,104.6,3600.0
2007-08-07 12:45:00,147.28,147.32,147.25,147.29,20600.0,104.5928,104.6213,104.5715,104.6,20600.0
2007-08-07 12:50:00,147.3,147.39,147.29,147.31,10600.0,104.6071,104.671,104.6,104.6142,10600.0
2007-08-07 12:55:00,147.32,147.36,147.23,147.3,8100.0,104.6213,104.6497,104.5573,104.6071,8100.0
2007-08-07 13:00:00,147.26,147.47,147.26,147.47,4600.0,104.5786,104.7278,104.5786,104.7278,4600.0
2007-08-07 13:05:00,147.44,147.59,147.43,147.56,5100.0,104.7065,104.813,104.6994,104.7917,5100.0
2007-08-07 13:10:00,147.58,147.65,147.35,147.38,19600.0,104.8059,104.8556,104.6426,104.6639,19600.0
2007-08-07 13:15:00,147.39,147.53,147.39,147.44,10400.0,104.671,104.7704,104.671,104.7065,10400.0
2007-08-07 13:20:00,147.48,147.66,147.48,147.52,10700.0,104.7349,104.8627,104.7349,104.7633,10700.0
2007-08-07 13:25:00,147.55,147.59,147.52,147.58,9200.0,104.7846,104.813,104.7633,104.8059,9200.0
2007-08-07 13:30:00,147.58,147.63,147.51,147.51,5300.0,104.8059,104.8414,104.7562,104.7562,5300.0
2007-08-07 13:35:00,147.5,147.58,147.43,147.54,12600.0,104.7491,104.8059,104.6994,104.7775,12600.0
2007-08-07 13:40:00,147.56,147.69,147.56,147.63,19300.0,104.7917,104.884,104.7917,104.8414,19300.0
2007-08-07 13:45:00,147.63,147.9,147.62,147.89,15000.0,104.8414,105.0332,104.8343,105.026,15000.0
2007-08-07 13:50:00,147.86,147.87,147.77,147.78,19000.0,105.0047,105.0118,104.9408,104.9479,19000.0
2007-08-07 13:55:00,147.75,147.81,147.66,147.71,11800.0,104.9266,104.9692,104.8627,104.8982,11800.0
2007-08-07 14:00:00,147.72,147.77,147.63,147.66,18200.0,104.9053,104.9408,104.8414,104.8627,18200.0
2007-08-07 14:05:00,147.64,147.79,147.64,147.7,18000.0,104.8485,104.955,104.8485,104.8911,18000.0
2007-08-07 14:10:00,147.71,147.9,146.65,147.09,203000.0,104.8982,105.0332,104.1454,104.4579,203000.0
2007-08-07 14:15:00,147.05,147.46,146.24,146.35,132100.0,104.4295,104.7207,103.8543,103.9324,132100.0
2007-08-07 14:20:00,146.38,147.05,146.38,146.61,83900.0,103.9537,104.4295,103.9537,104.117,83900.0
2007-08-07 14:25:00,146.64,146.94,146.04,146.28,89300.0,104.1383,104.3514,103.7122,103.8827,89300.0
2007-08-07 14:30:00,146.27,146.6,145.89,146.12,38800.0,103.8756,104.1099,103.6057,103.7691,38800.0
2007-08-07 14:35:00,146.1,146.34,145.8,146.22,50900.0,103.7549,103.9253,103.5418,103.8401,50900.0
2007-08-07 14:40:00,146.22,146.85,146.02,146.65,68300.0,103.8401,104.2875,103.698,104.1454,68300.0
2007-08-07 14:45:00,146.66,146.99,146.41,146.99,42400.0,104.1525,104.3869,103.975,104.3869,42400.0
2007-08-07 14:50:00,146.97,147.32,146.85,146.93,67200.0,104.3727,104.6213,104.2875,104.3443,67200.0
2007-08-07 14:55:00,146.96,147.87,146.95,147.87,118100.0,104.3656,105.0118,104.3585,105.0118,118100.0
2007-08-07 15:00:00,147.85,148.68,147.83,148.35,136700.0,104.9976,105.5871,104.9834,105.3527,136700.0
2007-08-07 15:05:00,148.34,148.5,148.05,148.07,72600.0,105.3456,105.4592,105.1397,105.1539,72600.0
2007-08-07 15:10:00,148.04,148.11,147.72,147.87,60300.0,105.1326,105.1823,104.9053,105.0118,60300.0
2007-08-07 15:15:00,147.93,148.33,147.79,148.03,61800.0,105.0545,105.3385,104.955,105.1255,61800.0
2007-08-07 15:20:00,148.05,148.17,147.7,148.01,48500.0,105.1397,105.2249,104.8911,105.1113,48500.0
2007-08-07 15:25:00,147.96,148.28,147.91,148.28,34500.0,105.0758,105.303,105.0403,105.303,34500.0
2007-08-07 15:30:00,148.3,148.85,148.29,148.83,31400.0,105.3172,105.7078,105.3101,105.6936,31400.0
2007-08-07 15:35:00,148.83,149.12,148.81,148.87,15700.0,105.6936,105.8995,105.6794,105.722,15700.0
2007-08-07 15:40:00,148.87,148.87,148.5,148.62,62400.0,105.722,105.722,105.4592,105.5445,62400.0
2007-08-07 15:45:00,148.62,148.62,147.79,147.84,27700.0,105.5445,105.5445,104.955,104.9905,27700.0
2007-08-07 15:50:00,147.74,148.09,147.61,147.61,52600.0,104.9195,105.1681,104.8272,104.8272,52600.0
2007-08-07 15:55:00,147.58,148.08,147.54,147.88,77100.0,104.8059,105.161,104.7775,105.0189,77100.0
2007-08-07 16:00:00,147.84,147.84,147.72,147.72,2400.0,104.9905,104.9905,104.9053,104.9053,2400.0
2007-08-07 16:05:00,147.72,147.72,147.72,147.72,0.0,104.9053,104.9053,104.9053,104.9053,0.0
2007-08-07 16:10:00,147.72,147.72,147.72,147.72,0.0,104.9053,104.9053,104.9053,104.9053,0.0
2007-08-08 12:20:00,149.41,149.43,149.34,149.39,5100.0,106.1055,106.1197,106.0558,106.0913,5100.0
2007-08-08 12:25:00,149.32,149.44,149.29,149.39,8400.0,106.0416,106.1268,106.0203,106.0913,8400.0
2007-08-08 12:30:00,149.44,149.59,149.44,149.45,3800.0,106.1268,106.2333,106.1268,106.1339,3800.0
2007-08-08 12:35:00,149.48,149.74,149.45,149.74,7100.0,106.1552,106.3399,106.1339,106.3399,7100.0
2007-08-08 12:40:00,149.7,149.71,149.62,149.63,5000.0,106.3114,106.3185,106.2546,106.2617,5000.0
2007-08-08 12:45:00,149.64,149.83,149.64,149.81,8200.0,106.2688,106.4038,106.2688,106.3896,8200.0
2007-08-08 12:50:00,149.82,149.83,149.58,149.59,13600.0,106.3967,106.4038,106.2262,106.2333,13600.0
2007-08-08 12:55:00,149.59,149.68,149.58,149.59,9000.0,106.2333,106.2972,106.2262,106.2333,9000.0
2007-08-08 13:00:00,149.59,149.63,149.57,149.63,4800.0,106.2333,106.2617,106.2191,106.2617,4800.0
2007-08-08 13:05:00,149.66,149.75,149.65,149.65,19500.0,106.283,106.347,106.2759,106.2759,19500.0
2007-08-08 13:10:00,149.67,149.91,149.58,149.84,25000.0,106.2901,106.4606,106.2262,106.4109,25000.0
2007-08-08 13:15:00,149.85,149.88,149.79,149.87,12000.0,106.418,106.4393,106.3754,106.4322,12000.0
2007-08-08 13:20:00,149.83,149.84,149.74,149.76,7900.0,106.4038,106.4109,106.3399,106.3541,7900.0
2007-08-08 13:25:00,149.78,149.98,149.78,149.88,23900.0,106.3683,106.5103,106.3683,106.4393,23900.0
2007-08-08 13:30:00,149.89,150.16,149.88,150.16,30500.0,106.4464,106.6381,106.4393,106.6381,30500.0
2007-08-08 13:35:00,150.18,150.24,150.08,150.12,8500.0,106.6523,106.6949,106.5813,106.6097,8500.0
2007-08-08 13:40:00,150.15,150.16,150.05,150.07,8900.0,106.631,106.6381,106.56,106.5742,8900.0
2007-08-08 13:45:00,150.08,150.31,150.08,150.23,18500.0,106.5813,106.7446,106.5813,106.6878,18500.0
2007-08-08 13:50:00,150.19,150.21,150.05,150.15,16000.0,106.6594,106.6736,106.56,106.631,16000.0
2007-08-08 13:55:00,150.13,150.17,150.07,150.16,13700.0,106.6168,106.6452,106.5742,106.6381,13700.0
2007-08-08 14:00:00,150.19,150.21,150.06,150.11,27700.0,106.6594,106.6736,106.5671,106.6026,27700.0
2007-08-08 14:05:00,150.1,150.18,149.97,150.13,10400.0,106.5955,106.6523,106.5032,106.6168,10400.0
2007-08-08 14:10:00,150.13,150.51,150.06,150.51,31600.0,106.6168,106.8867,106.5671,106.8867,31600.0
2007-08-08 14:15:00,150.48,150.49,150.37,150.37,15700.0,106.8654,106.8725,106.7873,106.7873,15700.0
2007-08-08 14:20:00,150.39,150.51,150.38,150.5,21000.0,106.8015,106.8867,106.7944,106.8796,21000.0
2007-08-08 14:25:00,150.5,150.77,150.48,150.61,23100.0,106.8796,107.0713,106.8654,106.9577,23100.0
2007-08-08 14:30:00,150.58,150.65,150.44,150.44,10800.0,106.9364,106.9861,106.837,106.837,10800.0
2007-08-08 14:35:00,150.42,150.5,150.16,150.16,61800.0,106.8228,106.8796,106.6381,106.6381,61800.0
2007-08-08 14:40:00,150.15,150.27,150.04,150.16,33700.0,106.631,106.7162,106.5529,106.6381,33700.0
2007-08-08 14:45:00,150.19,150.28,149.98,150.02,32100.0,106.6594,106.7233,106.5103,106.5387,32100.0
2007-08-08 14:50:00,150.03,150.09,149.76,149.96,19900.0,106.5458,106.5884,106.3541,106.4961,19900.0
2007-08-08 14:55:00,149.94,150.0,149.64,149.78,23000.0,106.4819,106.5245,106.2688,106.3683,23000.0
2007-08-08 15:00:00,149.81,149.91,149.49,149.49,57500.0,106.3896,106.4606,106.1623,106.1623,57500.0
2007-08-08 15:05:00,149.5,149.68,149.12,149.12,43200.0,106.1694,106.2972,105.8995,105.8995,43200.0
2007-08-08 15:10:00,149.02,149.38,149.01,149.17,71200.0,105.8285,106.0842,105.8214,105.9351,71200.0
2007-08-08 15:15:00,149.17,149.34,148.76,149.06,52300.0,105.9351,106.0558,105.6439,105.8569,52300.0
2007-08-08 15:20:00,149.07,149.33,148.54,148.58,52200.0,105.864,106.0487,105.4877,105.5161,52200.0
2007-08-08 15:25:00,148.59,148.8,148.12,148.55,76500.0,105.5232,105.6723,105.1894,105.4948,76500.0
2007-08-08 15:30:00,148.53,148.74,148.14,148.6,111500.0,105.4806,105.6297,105.2036,105.5303,111500.0
2007-08-08 15:35:00,148.48,148.91,148.32,148.77,49600.0,105.445,105.7504,105.3314,105.651,49600.0
2007-08-08 15:40:00,148.76,148.79,148.37,148.6,33900.0,105.6439,105.6652,105.3669,105.5303,33900.0
2007-08-08 15:45:00,148.61,149.05,148.61,148.85,78200.0,105.5374,105.8498,105.5374,105.7078,78200.0
2007-08-08 15:50:00,148.81,149.85,148.75,149.41,152900.0,105.6794,106.418,105.6368,106.1055,152900.0
2007-08-08 15:55:00,149.38,150.09,149.38,150.09,118100.0,106.0842,106.5884,106.0842,106.5884,118100.0
2007-08-08 16:00:00,150.1,150.12,150.01,150.03,21100.0,106.5955,106.6097,106.5316,106.5458,21100.0
2007-08-08 16:05:00,150.1,150.1,150.1,150.1,100.0,106.5955,106.5955,106.5955,106.5955,100.0
2007-08-08 16:10:00,150.1,150.1,150.1,150.1,0.0,106.5955,106.5955,106.5955,106.5955,0.0
2007-08-09 09:30:00,147.54,147.62,147.02,147.02,94500.0,104.7775,104.8343,104.4082,104.4082,94500.0
2007-08-09 09:35:00,147.0,147.55,146.96,147.54,41400.0,104.394,104.7846,104.3656,104.7775,41400.0
2007-08-09 09:40:00,147.6,148.01,147.6,147.74,45000.0,104.8201,105.1113,104.8201,104.9195,45000.0
2007-08-09 09:45:00,147.61,148.0,147.51,147.96,34600.0,104.8272,105.1042,104.7562,105.0758,34600.0
2007-08-09 09:50:00,147.96,148.07,147.78,148.05,40900.0,105.0758,105.1539,104.9479,105.1397,40900.0
2007-08-09 09:55:00,147.97,147.99,147.67,147.97,38200.0,105.0829,105.0971,104.8698,105.0829,38200.0
2007-08-09 10:00:00,147.97,148.22,147.88,148.03,36500.0,105.0829,105.2604,105.0189,105.1255,36500.0
2007-08-09 10:05:00,148.0,148.11,147.82,147.87,48900.0,105.1042,105.1823,104.9763,105.0118,48900.0
2007-08-09 10:10:00,147.89,148.23,147.84,148.16,18500.0,105.026,105.2675,104.9905,105.2178,18500.0
2007-08-09 10:15:00,148.14,148.54,148.14,148.51,40800.0,105.2036,105.4877,105.2036,105.4664,40800.0
2007-08-09 10:20:00,148.45,148.45,148.01,148.3,31400.0,105.4237,105.4237,105.1113,105.3172,31400.0
2007-08-09 10:25:00,148.34,148.5,148.23,148.39,22600.0,105.3456,105.4592,105.2675,105.3811,22600.0
2007-08-09 10:30:00,148.36,149.08,148.32,148.93,39400.0,105.3598,105.8711,105.3314,105.7646,39400.0
2007-08-09 10:35:00,148.95,149.02,148.29,148.38,50800.0,105.7788,105.8285,105.3101,105.374,50800.0
2007-08-09 10:40:00,148.4,148.6,148.22,148.5,25300.0,105.3882,105.5303,105.2604,105.4592,25300.0
2007-08-09 10:45:00,148.38,148.41,148.02,148.25,36900.0,105.374,105.3953,105.1184,105.2817,36900.0
2007-08-09 10:50:00,148.31,148.43,148.04,148.34,29700.0,105.3243,105.4095,105.1326,105.3456,29700.0
2007-08-09 10:55:00,148.34,148.46,148.12,148.35,27500.0,105.3456,105.4308,105.1894,105.3527,27500.0
2007-08-09 11:00:00,148.33,148.64,148.25,148.42,48600.0,105.3385,105.5587,105.2817,105.4024,48600.0
2007-08-09 11:05:00,148.49,148.86,148.42,148.65,34100.0,105.4521,105.7149,105.4024,105.5658,34100.0
2007-08-09 11:10:00,148.55,149.01,148.55,148.9,35500.0,105.4948,105.8214,105.4948,105.7433,35500.0
2007-08-09 11:15:00,148.87,148.87,148.49,148.56,29800.0,105.722,105.722,105.4521,105.5019,29800.0
2007-08-09 11:20:00,148.56,148.64,148.47,148.54,34800.0,105.5019,105.5587,105.4379,105.4877,34800.0
2007-08-09 11:25:00,148.53,148.6,148.3,148.38,58200.0,105.4806,105.5303,105.3172,105.374,58200.0
2007-08-09 11:30:00,148.36,148.61,148.31,148.54,60000.0,105.3598,105.5374,105.3243,105.4877,60000.0
2007-08-09 11:35:00,148.52,148.52,148.25,148.25,32500.0,105.4735,105.4735,105.2817,105.2817,32500.0
2007-08-09 11:40:00,148.26,148.37,148.17,148.28,14600.0,105.2888,105.3669,105.2249,105.303,14600.0
2007-08-09 11:45:00,148.26,148.29,148.03,148.09,24700.0,105.2888,105.3101,105.1255,105.1681,24700.0
2007-08-09 11:50:00,148.09,148.16,147.85,148.07,31600.0,105.1681,105.2178,104.9976,105.1539,31600.0
2007-08-09 11:55:00,148.09,148.26,147.94,148.26,22300.0,105.1681,105.2888,105.0616,105.2888,22300.0
2007-08-09 12:00:00,148.27,148.34,148.14,148.19,25700.0,105.2959,105.3456,105.2036,105.2391,25700.0
2007-08-09 12:05:00,148.23,148.24,147.79,148.06,30900.0,105.2675,105.2746,104.955,105.1468,30900.0
2007-08-09 12:10:00,148.0,148.18,147.93,148.18,26900.0,105.1042,105.232,105.0545,105.232,26900.0
2007-08-09 12:15:00,148.12,148.28,148.07,148.21,9200.0,105.1894,105.303,105.1539,105.2533,9200.0
2007-08-09 12:20:00,148.18,148.23,148.08,148.18,4000.0,105.232,105.2675,105.161,105.232,4000.0
2007-08-09 12:25:00,148.15,148.37,148.15,148.33,13000.0,105.2107,105.3669,105.2107,105.3385,13000.0
2007-08-09 12:30:00,148.3,148.3,147.92,148.04,27900.0,105.3172,105.3172,105.0474,105.1326,27900.0
2007-08-09 12:35:00,147.98,148.01,147.6,147.6,27000.0,105.09,105.1113,104.8201,104.8201,27000.0
2007-08-09 12:40:00,147.61,147.67,147.46,147.67,24000.0,104.8272,104.8698,104.7207,104.8698,24000.0
2007-08-09 12:45:00,147.67,147.74,147.56,147.57,20500.0,104.8698,104.9195,104.7917,104.7988,20500.0
2007-08-09 12:50:00,147.47,147.58,147.33,147.4,41200.0,104.7278,104.8059,104.6284,104.6781,41200.0
2007-08-09 12:55:00,147.4,147.72,147.4,147.65,16100.0,104.6781,104.9053,104.6781,104.8556,16100.0
2007-08-09 13:00:00,147.57,147.66,147.21,147.21,43800.0,104.7988,104.8627,104.5431,104.5431,43800.0
2007-08-09 13:05:00,147.2,147.45,147.15,147.45,23400.0,104.536,104.7136,104.5005,104.7136,23400.0
2007-08-09 13:10:00,147.52,147.52,147.03,147.09,34800.0,104.7633,104.7633,104.4153,104.4579,34800.0
2007-08-09 13:15:00,147.08,147.33,146.94,146.98,52200.0,104.4508,104.6284,104.3514,104.3798,52200.0
2007-08-09 13:20:00,147.01,147.29,146.92,147.2,54700.0,104.4011,104.6,104.3372,104.536,54700.0
2007-08-09 13:25:00,147.3,147.35,147.17,147.35,20900.0,104.6071,104.6426,104.5147,104.6426,20900.0
2007-08-09 13:30:00,147.37,147.73,147.31,147.59,28600.0,104.6568,104.9124,104.6142,104.813,28600.0
2007-08-09 13:35:00,147.59,147.65,147.51,147.62,20700.0,104.813,104.8556,104.7562,104.8343,20700.0
2007-08-09 13:40:00,147.54,147.56,147.44,147.55,10300.0,104.7775,104.7917,104.7065,104.7846,10300.0
2007-08-09 13:45:00,147.56,147.97,147.55,147.79,39200.0,104.7917,105.0829,104.7846,104.955,39200.0
2007-08-09 13:50:00,147.79,147.84,147.7,147.74,14700.0,104.955,104.9905,104.8911,104.9195,14700.0
2007-08-09 13:55:00,147.78,147.94,147.78,147.8,18800.0,104.9479,105.0616,104.9479,104.9621,18800.0
2007-08-09 14:00:00,147.81,147.81,147.45,147.56,39300.0,104.9692,104.9692,104.7136,104.7917,39300.0
2007-08-09 14:05:00,147.52,147.54,147.26,147.34,31900.0,104.7633,104.7775,104.5786,104.6355,31900.0
2007-08-09 14:10:00,147.25,147.46,147.25,147.44,27600.0,104.5715,104.7207,104.5715,104.7065,27600.0
2007-08-09 14:15:00,147.38,147.57,147.12,147.57,32700.0,104.6639,104.7988,104.4792,104.7988,32700.0
2007-08-09 14:20:00,147.6,147.68,147.49,147.5,24900.0,104.8201,104.8769,104.742,104.7491,24900.0
2007-08-09 14:25:00,147.49,147.49,147.0,147.11,53200.0,104.742,104.742,104.394,104.4721,53200.0
2007-08-09 14:30:00,147.09,147.24,146.54,146.7,89800.0,104.4579,104.5644,104.0673,104.181,89800.0
2007-08-09 14:35:00,146.74,147.06,146.68,146.97,39500.0,104.2094,104.4366,104.1668,104.3727,39500.0
2007-08-09 14:40:00,147.02,147.42,146.82,147.29,65000.0,104.4082,104.6923,104.2662,104.6,65000.0
2007-08-09 14:45:00,147.34,147.37,146.94,146.95,45800.0,104.6355,104.6568,104.3514,104.3585,45800.0
2007-08-09 14:50:00,146.93,146.95,146.67,146.77,58400.0,104.3443,104.3585,104.1596,104.2307,58400.0
2007-08-09 14:55:00,146.68,146.94,146.46,146.46,88700.0,104.1668,104.3514,104.0105,104.0105,88700.0
2007-08-09 15:00:00,146.46,146.85,146.19,146.21,119000.0,104.0105,104.2875,103.8188,103.833,119000.0
2007-08-09 15:05:00,146.19,146.61,146.1,146.61,61600.0,103.8188,104.117,103.7549,104.117,61600.0
2007-08-09 15:10:00,146.59,146.87,146.52,146.79,29100.0,104.1028,104.3017,104.0531,104.2449,29100.0
2007-08-09 15:15:00,146.82,147.27,146.82,147.08,28200.0,104.2662,104.5857,104.2662,104.4508,28200.0
2007-08-09 15:20:00,146.95,147.11,146.56,146.74,140100.0,104.3585,104.4721,104.0815,104.2094,140100.0
2007-08-09 15:25:00,146.65,147.01,146.65,146.77,176500.0,104.1454,104.4011,104.1454,104.2307,176500.0
2007-08-09 15:30:00,146.89,147.12,146.66,146.68,36200.0,104.3159,104.4792,104.1525,104.1668,36200.0
2007-08-09 15:35:00,146.68,146.76,146.12,146.37,75000.0,104.1668,104.2236,103.7691,103.9466,75000.0
2007-08-09 15:40:00,146.39,146.93,146.15,146.85,55300.0,103.9608,104.3443,103.7904,104.2875,55300.0
2007-08-09 15:45:00,146.83,147.06,146.54,147.06,207500.0,104.2733,104.4366,104.0673,104.4366,207500.0
2007-08-09 15:50:00,147.06,147.24,146.18,146.35,487100.0,104.4366,104.5644,103.8117,103.9324,487100.0
2007-08-09 15:55:00,146.35,146.58,145.89,145.89,367500.0,103.9324,104.0957,103.6057,103.6057,367500.0
2007-08-09 16:00:00,145.87,146.15,145.67,145.67,55900.0,103.5915,103.7904,103.4495,103.4495,55900.0
2007-08-09 16:05:00,145.76,146.06,145.65,146.06,50200.0,103.5134,103.7265,103.4353,103.7265,50200.0
2007-08-09 16:10:00,145.6,145.6,145.6,145.6,300.0,103.3998,103.3998,103.3998,103.3998,300.0
2007-08-10 09:30:00,144.47,144.47,144.02,144.27,15700.0,102.5973,102.5973,102.2777,102.4553,15700.0
2007-08-10 09:35:00,144.27,144.27,143.76,143.92,22200.0,102.4553,102.4553,102.0931,102.2067,22200.0
2007-08-10 09:40:00,143.88,143.89,143.52,143.68,70000.0,102.1783,102.1854,101.9226,102.0363,70000.0
2007-08-10 09:45:00,143.66,144.12,143.66,144.12,81800.0,102.0221,102.3487,102.0221,102.3487,81800.0
2007-08-10 09:50:00,144.09,144.57,143.9,144.46,111700.0,102.3274,102.6683,102.1925,102.5902,111700.0
2007-08-10 09:55:00,144.45,144.67,144.37,144.47,41100.0,102.5831,102.7393,102.5263,102.5973,41100.0
2007-08-10 10:00:00,144.46,144.6,144.27,144.28,47100.0,102.5902,102.6896,102.4553,102.4624,47100.0
2007-08-10 10:05:00,144.29,144.3,144.05,144.22,43300.0,102.4695,102.4766,102.299,102.4197,43300.0
2007-08-10 10:10:00,144.19,144.59,144.19,144.59,69600.0,102.3984,102.6825,102.3984,102.6825,69600.0
2007-08-10 10:15:00,144.54,144.58,144.3,144.33,34200.0,102.647,102.6754,102.4766,102.4979,34200.0
2007-08-10 10:20:00,144.3,144.42,144.06,144.06,32400.0,102.4766,102.5618,102.3061,102.3061,32400.0
2007-08-10 10:25:00,144.05,144.06,143.63,143.81,41200.0,102.299,102.3061,102.0008,102.1286,41200.0
2007-08-10 10:30:00,143.83,143.92,143.59,143.6,50200.0,102.1428,102.2067,101.9723,101.9794,50200.0
2007-08-10 10:35:00,143.62,143.72,143.36,143.42,90500.0,101.9937,102.0647,101.809,101.8516,90500.0
2007-08-10 10:40:00,143.42,143.78,143.38,143.76,39500.0,101.8516,102.1073,101.8232,102.0931,39500.0
2007-08-10 10:45:00,143.75,143.85,143.58,143.61,46600.0,102.086,102.157,101.9652,101.9866,46600.0
2007-08-10 10:50:00,143.63,143.9,143.48,143.77,60200.0,102.0008,102.1925,101.8942,102.1002,60200.0
2007-08-10 10:55:00,143.77,144.03,143.64,143.88,77300.0,102.1002,102.2848,102.0079,102.1783,77300.0
2007-08-10 11:00:00,143.92,144.52,143.83,144.49,48600.0,102.2067,102.6328,102.1428,102.6115,48600.0
2007-08-10 11:05:00,144.55,145.12,144.43,144.55,100300.0,102.6541,103.0589,102.5689,102.6541,100300.0
2007-08-10 11:10:00,144.55,144.88,144.35,144.88,49800.0,102.6541,102.8885,102.5121,102.8885,49800.0
2007-08-10 11:15:00,144.88,145.09,144.63,144.68,65700.0,102.8885,103.0376,102.7109,102.7464,65700.0
2007-08-10 11:20:00,144.68,144.87,144.42,144.62,96000.0,102.7464,102.8814,102.5618,102.7038,96000.0
2007-08-10 11:25:00,144.59,144.68,144.36,144.42,32300.0,102.6825,102.7464,102.5192,102.5618,32300.0
2007-08-10 11:30:00,144.39,144.46,144.19,144.42,29800.0,102.5405,102.5902,102.3984,102.5618,29800.0
2007-08-10 11:35:00,144.46,144.46,144.06,144.07,29300.0,102.5902,102.5902,102.3061,102.3132,29300.0
2007-08-10 11:40:00,144.06,144.38,144.06,144.31,20800.0,102.3061,102.5334,102.3061,102.4837,20800.0
2007-08-10 11:45:00,144.26,144.59,144.16,144.49,32200.0,102.4482,102.6825,102.3771,102.6115,32200.0
2007-08-10 11:50:00,144.54,144.54,144.38,144.48,23400.0,102.647,102.647,102.5334,102.6044,23400.0
2007-08-10 11:55:00,144.49,145.19,144.37,145.19,44700.0,102.6115,103.1086,102.5263,103.1086,44700.0
2007-08-10 12:00:00,145.21,145.33,144.96,145.08,41000.0,103.1228,103.208,102.9453,103.0305,41000.0
2007-08-10 12:05:00,145.13,145.67,145.08,145.43,54400.0,103.066,103.4495,103.0305,103.279,54400.0
2007-08-10 12:10:00,145.39,145.43,145.14,145.33,52500.0,103.2506,103.279,103.0731,103.208,52500.0
2007-08-10 12:15:00,145.31,146.09,145.22,146.03,84600.0,103.1938,103.7478,103.1299,103.7051,84600.0
2007-08-10 12:20:00,146.07,146.65,145.89,146.61,93600.0,103.7336,104.1454,103.6057,104.117,93600.0
2007-08-10 12:25:00,146.61,146.64,146.06,146.1,88600.0,104.117,104.1383,103.7265,103.7549,88600.0
2007-08-10 12:30:00,146.12,146.34,145.86,145.87,76200.0,103.7691,103.9253,103.5844,103.5915,76200.0
2007-08-10 12:35:00,145.86,145.9,145.49,145.85,78900.0,103.5844,103.6128,103.3217,103.5773,78900.0
2007-08-10 12:40:00,145.81,145.86,145.35,145.45,41600.0,103.5489,103.5844,103.2222,103.2933,41600.0
2007-08-10 12:45:00,145.47,145.58,145.1,145.26,36100.0,103.3075,103.3856,103.0447,103.1583,36100.0
2007-08-10 12:50:00,145.28,145.58,145.2,145.45,50700.0,103.1725,103.3856,103.1157,103.2933,50700.0
2007-08-10 12:55:00,145.47,145.47,144.91,144.95,42200.0,103.3075,103.3075,102.9098,102.9382,42200.0
2007-08-10 13:00:00,144.97,145.15,144.94,145.15,24500.0,102.9524,103.0802,102.9311,103.0802,24500.0
2007-08-10 13:05:00,145.1,145.33,145.09,145.31,32900.0,103.0447,103.208,103.0376,103.1938,32900.0
2007-08-10 13:10:00,145.37,145.45,145.09,145.18,21100.0,103.2364,103.2933,103.0376,103.1015,21100.0
2007-08-10 13:15:00,145.23,145.49,145.12,145.47,28700.0,103.137,103.3217,103.0589,103.3075,28700.0
2007-08-10 13:20:00,145.52,145.95,145.49,145.85,47300.0,103.343,103.6483,103.3217,103.5773,47300.0
2007-08-10 13:25:00,145.85,145.85,145.23,145.32,68000.0,103.5773,103.5773,103.137,103.2009,68000.0
2007-08-10 13:30:00,145.32,145.36,144.95,144.95,33900.0,103.2009,103.2293,102.9382,102.9382,33900.0
2007-08-10 13:35:00,144.94,145.43,144.94,145.13,102300.0,102.9311,103.279,102.9311,103.066,102300.0
2007-08-10 13:40:00,145.15,145.24,145.04,145.18,29300.0,103.0802,103.1441,103.0021,103.1015,29300.0
2007-08-10 13:45:00,145.18,145.18,144.31,144.37,44300.0,103.1015,103.1015,102.4837,102.5263,44300.0
2007-08-10 13:50:00,144.38,144.85,144.31,144.54,94200.0,102.5334,102.8672,102.4837,102.647,94200.0
2007-08-10 13:55:00,144.66,144.85,144.61,144.84,35900.0,102.7322,102.8672,102.6967,102.8601,35900.0
2007-08-10 14:00:00,144.87,145.17,144.69,144.79,48200.0,102.8814,103.0944,102.7535,102.8245,48200.0
2007-08-10 14:05:00,144.84,145.24,144.79,145.18,19400.0,102.8601,103.1441,102.8245,103.1015,19400.0
2007-08-10 14:10:00,145.1,145.1,144.76,144.94,32400.0,103.0447,103.0447,102.8032,102.9311,32400.0
2007-08-10 14:15:00,144.87,145.22,144.87,145.02,31100.0,102.8814,103.1299,102.8814,102.9879,31100.0
2007-08-10 14:20:00,145.03,145.48,145.02,145.16,73200.0,102.995,103.3146,102.9879,103.0873,73200.0
2007-08-10 14:25:00,145.17,145.36,144.88,144.89,26200.0,103.0944,103.2293,102.8885,102.8956,26200.0
2007-08-10 14:30:00,144.87,144.89,144.61,144.73,26300.0,102.8814,102.8956,102.6967,102.7819,26300.0
2007-08-10 14:35:00,144.71,144.82,144.5,144.57,32200.0,102.7677,102.8458,102.6186,102.6683,32200.0
2007-08-10 14:40:00,144.52,145.02,144.52,144.79,57600.0,102.6328,102.9879,102.6328,102.8245,57600.0
2007-08-10 14:45:00,144.73,145.14,144.73,144.82,60400.0,102.7819,103.0731,102.7819,102.8458,60400.0
2007-08-10 14:50:00,144.85,144.85,144.39,144.4,52300.0,102.8672,102.8672,102.5405,102.5476,52300.0
2007-08-10 14:55:00,144.47,144.77,144.39,144.62,29500.0,102.5973,102.8103,102.5405,102.7038,29500.0
2007-08-10 15:00:00,144.66,144.74,144.47,144.63,36300.0,102.7322,102.789,102.5973,102.7109,36300.0
2007-08-10 15:05:00,144.65,145.34,144.59,145.15,59500.0,102.7251,103.2151,102.6825,103.0802,59500.0
2007-08-10 15:10:00,145.12,145.2,144.84,145.08,70200.0,103.0589,103.1157,102.8601,103.0305,70200.0
2007-08-10 15:15:00,145.14,145.33,144.7,144.7,48600.0,103.0731,103.208,102.7606,102.7606,48600.0
2007-08-10 15:20:00,144.7,145.3,144.7,145.14,66200.0,102.7606,103.1867,102.7606,103.0731,66200.0
2007-08-10 15:25:00,145.16,146.15,145.16,145.73,86200.0,103.0873,103.7904,103.0873,103.4921,86200.0
2007-08-10 15:30:00,145.73,146.09,145.56,146.01,111400.0,103.4921,103.7478,103.3714,103.6909,111400.0
2007-08-10 15:35:00,145.98,146.42,145.8,145.95,87700.0,103.6696,103.9821,103.5418,103.6483,87700.0
2007-08-10 15:40:00,145.96,146.18,145.72,145.8,176500.0,103.6554,103.8117,103.485,103.5418,176500.0
2007-08-10 15:45:00,145.79,146.11,145.7,145.95,73300.0,103.5347,103.762,103.4708,103.6483,73300.0
2007-08-10 15:50:00,145.95,146.25,145.89,146.25,82600.0,103.6483,103.8614,103.6057,103.8614,82600.0
2007-08-10 15:55:00,146.23,146.27,145.63,145.68,96200.0,103.8472,103.8756,103.4211,103.4566,96200.0
2007-08-10 16:00:00,145.71,145.74,145.32,145.32,40400.0,103.4779,103.4992,103.2009,103.2009,40400.0
2007-08-10 16:05:00,145.25,145.25,145.22,145.22,22200.0,103.1512,103.1512,103.1299,103.1299,22200.0
2007-08-10 16:10:00,145.17,145.17,145.17,145.17,200.0,103.0944,103.0944,103.0944,103.0944,200.0
2007-08-13 09:30:00,146.79,146.96,146.79,146.9,24300.0,104.2449,104.3656,104.2449,104.323,24300.0
2007-08-13 09:35:00,146.85,146.94,146.75,146.75,48600.0,104.2875,104.3514,104.2165,104.2165,48600.0
2007-08-13 09:40:00,146.71,146.78,146.61,146.77,29700.0,104.1881,104.2378,104.117,104.2307,29700.0
2007-08-13 09:45:00,146.8,146.86,146.66,146.67,20500.0,104.252,104.2946,104.1525,104.1596,20500.0
2007-08-13 09:50:00,146.74,146.77,146.42,146.44,18000.0,104.2094,104.2307,103.9821,103.9963,18000.0
2007-08-13 09:55:00,146.42,146.45,146.28,146.42,17300.0,103.9821,104.0034,103.8827,103.9821,17300.0
2007-08-13 10:00:00,146.43,146.67,146.41,146.55,12100.0,103.9892,104.1596,103.975,104.0744,12100.0
2007-08-13 10:05:00,146.56,146.6,146.42,146.45,18800.0,104.0815,104.1099,103.9821,104.0034,18800.0
2007-08-13 10:10:00,146.49,146.56,146.4,146.47,19700.0,104.0318,104.0815,103.9679,104.0176,19700.0
2007-08-13 10:15:00,146.47,146.77,146.47,146.59,15800.0,104.0176,104.2307,104.0176,104.1028,15800.0
2007-08-13 10:20:00,146.64,146.85,146.54,146.6,38500.0,104.1383,104.2875,104.0673,104.1099,38500.0
2007-08-13 10:25:00,146.61,146.86,146.61,146.78,10800.0,104.117,104.2946,104.117,104.2378,10800.0
2007-08-13 10:30:00,146.79,146.81,146.58,146.65,6200.0,104.2449,104.2591,104.0957,104.1454,6200.0
2007-08-13 10:35:00,146.59,146.68,146.56,146.68,7000.0,104.1028,104.1668,104.0815,104.1668,7000.0
2007-08-13 10:40:00,146.66,146.66,146.44,146.49,22400.0,104.1525,104.1525,103.9963,104.0318,22400.0
2007-08-13 10:45:00,146.51,146.62,146.48,146.61,21300.0,104.046,104.1241,104.0247,104.117,21300.0
2007-08-13 10:50:00,146.64,146.69,146.38,146.4,27100.0,104.1383,104.1739,103.9537,103.9679,27100.0
2007-08-13 10:55:00,146.4,146.49,146.19,146.49,23900.0,103.9679,104.0318,103.8188,104.0318,23900.0
2007-08-13 11:00:00,146.46,146.48,146.3,146.34,23000.0,104.0105,104.0247,103.8969,103.9253,23000.0
2007-08-13 11:05:00,146.31,146.31,146.1,146.1,18400.0,103.904,103.904,103.7549,103.7549,18400.0
2007-08-13 11:10:00,146.12,146.4,146.12,146.37,18600.0,103.7691,103.9679,103.7691,103.9466,18600.0
2007-08-13 11:15:00,146.38,146.47,146.34,146.43,5600.0,103.9537,104.0176,103.9253,103.9892,5600.0
2007-08-13 11:20:00,146.41,146.68,146.4,146.63,13900.0,103.975,104.1668,103.9679,104.1312,13900.0
2007-08-13 11:25:00,146.63,146.78,146.51,146.73,40300.0,104.1312,104.2378,104.046,104.2023,40300.0
2007-08-13 11:30:00,146.7,147.09,146.7,146.9,43600.0,104.181,104.4579,104.181,104.323,43600.0
2007-08-13 11:35:00,146.9,146.98,146.83,146.85,8200.0,104.323,104.3798,104.2733,104.2875,8200.0
2007-08-13 11:40:00,146.88,146.89,146.77,146.78,9100.0,104.3088,104.3159,104.2307,104.2378,9100.0
2007-08-13 11:45:00,146.88,146.9,146.67,146.68,9400.0,104.3088,104.323,104.1596,104.1668,9400.0
2007-08-13 11:50:00,146.7,146.72,146.57,146.71,9800.0,104.181,104.1952,104.0886,104.1881,9800.0
2007-08-13 11:55:00,146.71,146.84,146.5,146.84,9700.0,104.1881,104.2804,104.0389,104.2804,9700.0
2007-08-13 12:00:00,146.81,146.81,146.62,146.75,14500.0,104.2591,104.2591,104.1241,104.2165,14500.0
2007-08-13 12:05:00,146.7,146.77,146.62,146.77,3900.0,104.181,104.2307,104.1241,104.2307,3900.0
2007-08-13 12:10:00,146.77,146.77,146.61,146.66,10600.0,104.2307,104.2307,104.117,104.1525,10600.0
2007-08-13 12:15:00,146.67,146.68,146.51,146.51,16000.0,104.1596,104.1668,104.046,104.046,16000.0
2007-08-13 12:20:00,146.55,146.55,146.37,146.41,15200.0,104.0744,104.0744,103.9466,103.975,15200.0
2007-08-13 12:25:00,146.44,146.5,146.35,146.35,10100.0,103.9963,104.0389,103.9324,103.9324,10100.0
2007-08-13 12:30:00,146.35,146.43,146.29,146.31,32200.0,103.9324,103.9892,103.8898,103.904,32200.0
2007-08-13 12:35:00,146.32,146.52,146.27,146.41,23500.0,103.9111,104.0531,103.8756,103.975,23500.0
2007-08-13 12:40:00,146.4,146.4,146.23,146.29,10300.0,103.9679,103.9679,103.8472,103.8898,10300.0
2007-08-13 12:45:00,146.27,146.29,146.13,146.29,12000.0,103.8756,103.8898,103.7762,103.8898,12000.0
2007-08-13 12:50:00,146.3,146.38,146.27,146.35,10300.0,103.8969,103.9537,103.8756,103.9324,10300.0
2007-08-13 12:55:00,146.36,146.5,146.35,146.44,18700.0,103.9395,104.0389,103.9324,103.9963,18700.0
2007-08-13 13:00:00,146.48,146.54,146.27,146.27,24400.0,104.0247,104.0673,103.8756,103.8756,24400.0
2007-08-13 13:05:00,146.26,146.33,146.2,146.25,23600.0,103.8685,103.9182,103.8259,103.8614,23600.0
2007-08-13 13:10:00,146.25,146.29,146.1,146.1,15300.0,103.8614,103.8898,103.7549,103.7549,15300.0
2007-08-13 13:15:00,146.07,146.2,146.07,146.15,15600.0,103.7336,103.8259,103.7336,103.7904,15600.0
2007-08-13 13:20:00,146.13,146.15,145.77,145.92,74600.0,103.7762,103.7904,103.5205,103.627,74600.0
2007-08-13 13:25:00,145.94,146.14,145.93,146.05,26600.0,103.6412,103.7833,103.6341,103.7193,26600.0
2007-08-13 13:30:00,146.03,146.22,145.88,146.16,42700.0,103.7051,103.8401,103.5986,103.7975,42700.0
2007-08-13 13:35:00,146.18,146.26,146.18,146.24,9600.0,103.8117,103.8685,103.8117,103.8543,9600.0
2007-08-13 13:40:00,146.22,146.27,146.15,146.15,9800.0,103.8401,103.8756,103.7904,103.7904,9800.0
2007-08-13 13:45:00,146.21,146.25,146.08,146.09,9900.0,103.833,103.8614,103.7407,103.7478,9900.0
2007-08-13 13:50:00,146.07,146.14,146.02,146.07,8000.0,103.7336,103.7833,103.698,103.7336,8000.0
2007-08-13 13:55:00,146.11,146.45,146.1,146.41,16600.0,103.762,104.0034,103.7549,103.975,16600.0
2007-08-13 14:00:00,146.38,146.51,146.26,146.48,27700.0,103.9537,104.046,103.8685,104.0247,27700.0
2007-08-13 14:05:00,146.41,146.46,146.26,146.38,31200.0,103.975,104.0105,103.8685,103.9537,31200.0
2007-08-13 14:10:00,146.36,146.36,146.29,146.31,5100.0,103.9395,103.9395,103.8898,103.904,5100.0
2007-08-13 14:15:00,146.31,146.31,146.17,146.29,7000.0,103.904,103.904,103.8046,103.8898,7000.0
2007-08-13 14:20:00,146.3,146.78,146.3,146.7,24100.0,103.8969,104.2378,103.8969,104.181,24100.0
2007-08-13 14:25:00,146.76,146.76,146.58,146.66,12300.0,104.2236,104.2236,104.0957,104.1525,12300.0
2007-08-13 14:30:00,146.63,146.63,146.49,146.51,6600.0,104.1312,104.1312,104.0318,104.046,6600.0
2007-08-13 14:35:00,146.52,146.69,146.52,146.67,4800.0,104.0531,104.1739,104.0531,104.1596,4800.0
2007-08-13 14:40:00,146.67,146.68,146.5,146.5,3900.0,104.1596,104.1668,104.0389,104.0389,3900.0
2007-08-13 14:45:00,146.51,146.58,146.39,146.39,11700.0,104.046,104.0957,103.9608,103.9608,11700.0
2007-08-13 14:50:00,146.39,146.59,146.39,146.52,13700.0,103.9608,104.1028,103.9608,104.0531,13700.0
2007-08-13 14:55:00,146.51,146.59,146.34,146.35,8400.0,104.046,104.1028,103.9253,103.9324,8400.0
2007-08-13 15:00:00,146.33,146.46,146.19,146.19,28100.0,103.9182,104.0105,103.8188,103.8188,28100.0
2007-08-13 15:05:00,146.17,146.33,146.17,146.28,13500.0,103.8046,103.9182,103.8046,103.8827,13500.0
2007-08-13 15:10:00,146.3,146.46,146.17,146.26,19900.0,103.8969,104.0105,103.8046,103.8685,19900.0
2007-08-13 15:15:00,146.17,146.17,145.94,146.11,45300.0,103.8046,103.8046,103.6412,103.762,45300.0
2007-08-13 15:20:00,146.06,146.11,145.79,145.87,22900.0,103.7265,103.762,103.5347,103.5915,22900.0
2007-08-13 15:25:00,145.9,146.3,145.88,146.3,18800.0,103.6128,103.8969,103.5986,103.8969,18800.0
2007-08-13 15:30:00,146.32,146.39,146.14,146.19,25800.0,103.9111,103.9608,103.7833,103.8188,25800.0
2007-08-13 15:35:00,146.17,146.46,146.17,146.38,15000.0,103.8046,104.0105,103.8046,103.9537,15000.0
2007-08-13 15:40:00,146.35,146.52,146.19,146.31,15200.0,103.9324,104.0531,103.8188,103.904,15200.0
2007-08-13 15:45:00,146.3,146.3,145.92,145.96,87800.0,103.8969,103.8969,103.627,103.6554,87800.0
2007-08-13 15:50:00,145.99,146.0,145.5,145.74,76600.0,103.6767,103.6838,103.3288,103.4992,76600.0
2007-08-13 15:55:00,145.74,145.75,145.51,145.74,60700.0,103.4992,103.5063,103.3359,103.4992,60700.0
2007-08-13 16:00:00,145.7,145.77,145.7,145.71,53400.0,103.4708,103.5205,103.4708,103.4779,53400.0
2007-08-13 16:05:00,145.74,145.74,145.4,145.41,131700.0,103.4992,103.4992,103.2577,103.2648,131700.0
2007-08-13 16:10:00,145.41,145.47,145.32,145.45,63900.0,103.2648,103.3075,103.2009,103.2933,63900.0
2007-08-14 09:30:00,145.78,146.1,145.78,145.82,22100.0,103.5276,103.7549,103.5276,103.556,22100.0
2007-08-14 09:35:00,145.85,145.85,145.49,145.49,18700.0,103.5773,103.5773,103.3217,103.3217,18700.0
2007-08-14 09:40:00,145.64,145.94,145.62,145.73,11500.0,103.4282,103.6412,103.414,103.4921,11500.0
2007-08-14 09:45:00,145.73,145.76,145.32,145.52,30800.0,103.4921,103.5134,103.2009,103.343,30800.0
2007-08-14 09:50:00,145.5,145.65,145.38,145.48,19800.0,103.3288,103.4353,103.2435,103.3146,19800.0
2007-08-14 09:55:00,145.49,145.71,145.46,145.63,27100.0,103.3217,103.4779,103.3004,103.4211,27100.0
2007-08-14 10:00:00,145.7,145.7,145.46,145.53,24100.0,103.4708,103.4708,103.3004,103.3501,24100.0
2007-08-14 10:05:00,145.54,145.61,145.01,145.06,71900.0,103.3572,103.4069,102.9808,103.0163,71900.0
2007-08-14 10:10:00,145.07,145.22,144.74,144.74,24300.0,103.0234,103.1299,102.789,102.789,24300.0
2007-08-14 10:15:00,144.78,145.03,144.78,145.03,22600.0,102.8174,102.995,102.8174,102.995,22600.0
2007-08-14 10:20:00,145.04,145.04,144.84,144.92,22400.0,103.0021,103.0021,102.8601,102.9169,22400.0
2007-08-14 10:25:00,144.87,144.87,144.52,144.7,37800.0,102.8814,102.8814,102.6328,102.7606,37800.0
2007-08-14 10:30:00,144.62,144.82,144.55,144.77,82200.0,102.7038,102.8458,102.6541,102.8103,82200.0
2007-08-14 10:35:00,144.78,144.83,144.65,144.83,5000.0,102.8174,102.8529,102.7251,102.8529,5000.0
2007-08-14 10:40:00,144.79,144.81,144.59,144.59,10800.0,102.8245,102.8387,102.6825,102.6825,10800.0
2007-08-14 10:45:00,144.67,144.74,144.62,144.74,6000.0,102.7393,102.789,102.7038,102.789,6000.0
2007-08-14 10:50:00,144.74,144.74,144.08,144.09,26500.0,102.789,102.789,102.3203,102.3274,26500.0
2007-08-14 10:55:00,144.13,144.3,144.03,144.23,20700.0,102.3558,102.4766,102.2848,102.4269,20700.0
2007-08-14 11:00:00,144.23,144.23,143.75,143.87,17100.0,102.4269,102.4269,102.086,102.1712,17100.0
2007-08-14 11:05:00,143.9,143.96,143.53,143.65,42300.0,102.1925,102.2351,101.9297,102.015,42300.0
2007-08-14 11:10:00,143.64,143.79,143.6,143.74,11300.0,102.0079,102.1144,101.9794,102.0789,11300.0
2007-08-14 11:15:00,143.72,143.98,143.68,143.93,15500.0,102.0647,102.2493,102.0363,102.2138,15500.0
2007-08-14 11:20:00,143.98,144.03,143.94,143.98,26100.0,102.2493,102.2848,102.2209,102.2493,26100.0
2007-08-14 11:25:00,143.96,143.99,143.72,143.93,62400.0,102.2351,102.2564,102.0647,102.2138,62400.0
2007-08-14 11:30:00,143.95,144.09,143.84,144.03,27800.0,102.228,102.3274,102.1499,102.2848,27800.0
2007-08-14 11:35:00,144.11,144.18,144.04,144.04,18300.0,102.3416,102.3913,102.2919,102.2919,18300.0
2007-08-14 11:40:00,143.97,144.18,143.95,144.1,22300.0,102.2422,102.3913,102.228,102.3345,22300.0
2007-08-14 11:45:00,144.03,144.28,144.03,144.2,21300.0,102.2848,102.4624,102.2848,102.4055,21300.0
2007-08-14 11:50:00,144.19,144.56,144.19,144.56,28400.0,102.3984,102.6612,102.3984,102.6612,28400.0
2007-08-14 11:55:00,144.53,144.98,144.47,144.78,62300.0,102.6399,102.9595,102.5973,102.8174,62300.0
2007-08-14 12:00:00,144.79,144.8,144.55,144.58,35100.0,102.8245,102.8316,102.6541,102.6754,35100.0
2007-08-14 12:05:00,144.61,144.71,144.47,144.6,23500.0,102.6967,102.7677,102.5973,102.6896,23500.0
2007-08-14 12:10:00,144.54,144.57,144.54,144.54,3500.0,102.647,102.6683,102.647,102.647,3500.0
2007-08-14 12:15:00,144.57,144.83,144.56,144.8,16700.0,102.6683,102.8529,102.6612,102.8316,16700.0
2007-08-14 12:20:00,144.8,144.8,144.66,144.66,16500.0,102.8316,102.8316,102.7322,102.7322,16500.0
2007-08-14 12:25:00,144.64,144.65,144.34,144.47,24400.0,102.718,102.7251,102.505,102.5973,24400.0
2007-08-14 12:30:00,144.47,144.6,144.36,144.36,30600.0,102.5973,102.6896,102.5192,102.5192,30600.0
2007-08-14 12:35:00,144.35,144.6,144.35,144.59,18200.0,102.5121,102.6896,102.5121,102.6825,18200.0
2007-08-14 12:40:00,144.49,144.5,144.24,144.45,21100.0,102.6115,102.6186,102.434,102.5831,21100.0
2007-08-14 12:45:00,144.41,144.68,144.41,144.42,10100.0,102.5547,102.7464,102.5547,102.5618,10100.0
2007-08-14 12:50:00,144.5,144.53,144.4,144.47,12300.0,102.6186,102.6399,102.5476,102.5973,12300.0
2007-08-14 12:55:00,144.5,144.72,144.45,144.57,11400.0,102.6186,102.7748,102.5831,102.6683,11400.0
2007-08-14 13:00:00,144.63,144.63,144.45,144.49,12700.0,102.7109,102.7109,102.5831,102.6115,12700.0
2007-08-14 13:05:00,144.52,144.6,144.5,144.5,5400.0,102.6328,102.6896,102.6186,102.6186,5400.0
2007-08-14 13:10:00,144.52,144.52,144.26,144.33,17300.0,102.6328,102.6328,102.4482,102.4979,17300.0
2007-08-14 13:15:00,144.37,144.37,144.08,144.28,17900.0,102.5263,102.5263,102.3203,102.4624,17900.0
2007-08-14 13:20:00,144.29,144.29,144.07,144.23,8200.0,102.4695,102.4695,102.3132,102.4269,8200.0
2007-08-14 13:25:00,144.22,144.31,144.13,144.13,19200.0,102.4197,102.4837,102.3558,102.3558,19200.0
2007-08-14 13:30:00,144.15,144.48,144.15,144.34,11500.0,102.37,102.6044,102.37,102.505,11500.0
2007-08-14 13:35:00,144.35,144.63,144.35,144.49,16200.0,102.5121,102.7109,102.5121,102.6115,16200.0
2007-08-14 13:40:00,144.43,144.43,144.28,144.33,18100.0,102.5689,102.5689,102.4624,102.4979,18100.0
2007-08-14 13:45:00,144.33,144.53,143.96,144.11,18800.0,102.4979,102.6399,102.2351,102.3416,18800.0
2007-08-14 13:50:00,144.07,144.15,143.92,143.98,11600.0,102.3132,102.37,102.2067,102.2493,11600.0
2007-08-14 13:55:00,143.93,143.95,143.65,143.89,28800.0,102.2138,102.228,102.015,102.1854,28800.0
2007-08-14 14:00:00,143.79,143.82,143.47,143.69,51300.0,102.1144,102.1357,101.8871,102.0434,51300.0
2007-08-14 14:05:00,143.64,143.81,143.45,143.48,44300.0,102.0079,102.1286,101.8729,101.8942,44300.0
2007-08-14 14:10:00,143.51,143.77,143.45,143.68,13400.0,101.9155,102.1002,101.8729,102.0363,13400.0
2007-08-14 14:15:00,143.74,143.95,143.59,143.87,38000.0,102.0789,102.228,101.9723,102.1712,38000.0
2007-08-14 14:20:00,143.98,144.04,143.83,143.91,80500.0,102.2493,102.2919,102.1428,102.1996,80500.0
2007-08-14 14:25:00,143.91,143.94,143.71,143.84,12200.0,102.1996,102.2209,102.0576,102.1499,12200.0
2007-08-14 14:30:00,143.79,143.79,143.27,143.3,36800.0,102.1144,102.1144,101.7451,101.7664,36800.0
2007-08-14 14:35:00,143.36,143.65,143.32,143.62,27200.0,101.809,102.015,101.7806,101.9937,27200.0
2007-08-14 14:40:00,143.64,143.69,143.38,143.4,29200.0,102.0079,102.0434,101.8232,101.8374,29200.0
2007-08-14 14:45:00,143.39,143.63,143.25,143.57,40300.0,101.8303,102.0008,101.7309,101.9581,40300.0
2007-08-14 14:50:00,143.59,143.6,143.3,143.44,28300.0,101.9723,101.9794,101.7664,101.8658,28300.0
2007-08-14 14:55:00,143.45,143.66,143.38,143.57,28900.0,101.8729,102.0221,101.8232,101.9581,28900.0
2007-08-14 15:00:00,143.57,143.99,143.57,143.94,45100.0,101.9581,102.2564,101.9581,102.2209,45100.0
2007-08-14 15:05:00,143.93,143.99,143.68,143.69,45200.0,102.2138,102.2564,102.0363,102.0434,45200.0
2007-08-14 15:10:00,143.62,143.75,143.54,143.54,17600.0,101.9937,102.086,101.9368,101.9368,17600.0
2007-08-14 15:15:00,143.56,143.84,143.49,143.83,40300.0,101.951,102.1499,101.9013,102.1428,40300.0
2007-08-14 15:20:00,143.84,144.32,143.72,144.02,79900.0,102.1499,102.4908,102.0647,102.2777,79900.0
2007-08-14 15:25:00,144.09,144.32,143.83,143.89,38900.0,102.3274,102.4908,102.1428,102.1854,38900.0
2007-08-14 15:30:00,143.85,143.91,143.38,143.39,50600.0,102.157,102.1996,101.8232,101.8303,50600.0
2007-08-14 15:35:00,143.36,143.6,143.36,143.54,35800.0,101.809,101.9794,101.809,101.9368,35800.0
2007-08-14 15:40:00,143.55,143.67,143.38,143.5,47700.0,101.9439,102.0292,101.8232,101.9084,47700.0
2007-08-14 15:45:00,143.51,143.61,143.45,143.53,41200.0,101.9155,101.9866,101.8729,101.9297,41200.0
2007-08-14 15:50:00,143.51,143.51,143.09,143.1,63400.0,101.9155,101.9155,101.6173,101.6244,63400.0
2007-08-14 15:55:00,143.1,143.32,142.96,142.96,57100.0,101.6244,101.7806,101.5249,101.5249,57100.0
2007-08-14 16:00:00,142.94,143.11,142.94,143.05,45400.0,101.5107,101.6315,101.5107,101.5889,45400.0
2007-08-14 16:05:00,143.05,143.11,143.05,143.09,25300.0,101.5889,101.6315,101.5889,101.6173,25300.0
2007-08-14 16:10:00,143.18,143.38,143.18,143.38,234200.0,101.6812,101.8232,101.6812,101.8232,234200.0
2007-08-15 09:30:00,142.9,142.97,142.7,142.75,88900.0,101.4823,101.532,101.3403,101.3758,88900.0
2007-08-15 09:35:00,142.71,142.89,142.54,142.59,26300.0,101.3474,101.4752,101.2267,101.2622,26300.0
2007-08-15 09:40:00,142.53,142.6,142.3,142.6,47800.0,101.2196,101.2693,101.0562,101.2693,47800.0
2007-08-15 09:45:00,142.65,143.22,142.65,143.08,96200.0,101.3048,101.7096,101.3048,101.6102,96200.0
2007-08-15 09:50:00,143.11,143.65,142.96,143.58,42800.0,101.6315,102.015,101.5249,101.9652,42800.0
2007-08-15 09:55:00,143.65,144.05,143.38,143.5,209000.0,102.015,102.299,101.8232,101.9084,209000.0
2007-08-15 10:00:00,143.52,143.77,143.04,143.1,110100.0,101.9226,102.1002,101.5818,101.6244,110100.0
2007-08-15 10:05:00,143.1,143.49,142.96,143.4,132800.0,101.6244,101.9013,101.5249,101.8374,132800.0
2007-08-15 10:10:00,143.37,143.81,143.17,143.8,70600.0,101.8161,102.1286,101.6741,102.1215,70600.0
2007-08-15 10:15:00,143.82,143.87,143.55,143.55,52000.0,102.1357,102.1712,101.9439,101.9439,52000.0
2007-08-15 10:20:00,143.55,144.02,143.55,143.89,48700.0,101.9439,102.2777,101.9439,102.1854,48700.0
2007-08-15 10:25:00,143.92,144.6,143.8,144.55,69700.0,102.2067,102.6896,102.1215,102.6541,69700.0
2007-08-15 10:30:00,144.45,144.46,144.14,144.18,56400.0,102.5831,102.5902,102.3629,102.3913,56400.0
2007-08-15 10:35:00,144.11,144.13,143.85,143.9,38000.0,102.3416,102.3558,102.157,102.1925,38000.0
2007-08-15 10:40:00,143.9,144.05,143.65,143.8,34300.0,102.1925,102.299,102.015,102.1215,34300.0
2007-08-15 10:45:00,143.79,143.86,143.54,143.84,20600.0,102.1144,102.1641,101.9368,102.1499,20600.0
2007-08-15 10:50:00,143.88,143.89,143.59,143.66,21900.0,102.1783,102.1854,101.9723,102.0221,21900.0
2007-08-15 10:55:00,143.68,143.76,143.53,143.76,31500.0,102.0363,102.0931,101.9297,102.0931,31500.0
2007-08-15 11:00:00,143.83,144.0,143.76,143.85,34100.0,102.1428,102.2635,102.0931,102.157,34100.0
2007-08-15 11:05:00,143.82,143.83,143.56,143.59,19600.0,102.1357,102.1428,101.951,101.9723,19600.0
2007-08-15 11:10:00,143.59,143.91,143.58,143.83,25900.0,101.9723,102.1996,101.9652,102.1428,25900.0
2007-08-15 11:15:00,143.81,143.87,143.66,143.69,200400.0,102.1286,102.1712,102.0221,102.0434,200400.0
2007-08-15 11:20:00,143.66,143.77,143.64,143.7,9800.0,102.0221,102.1002,102.0079,102.0505,9800.0
2007-08-15 11:25:00,143.69,144.07,143.69,144.02,30500.0,102.0434,102.3132,102.0434,102.2777,30500.0
2007-08-15 11:30:00,143.99,143.99,143.74,143.74,19300.0,102.2564,102.2564,102.0789,102.0789,19300.0
2007-08-15 11:35:00,143.69,143.69,143.46,143.49,20300.0,102.0434,102.0434,101.88,101.9013,20300.0
2007-08-15 11:40:00,143.52,143.65,143.39,143.56,22200.0,101.9226,102.015,101.8303,101.951,22200.0
2007-08-15 11:45:00,143.57,143.62,143.19,143.22,26300.0,101.9581,101.9937,101.6883,101.7096,26300.0
2007-08-15 11:50:00,143.23,143.34,142.98,143.11,47800.0,101.7167,101.7948,101.5391,101.6315,47800.0
2007-08-15 11:55:00,143.1,143.2,142.94,143.13,33000.0,101.6244,101.6954,101.5107,101.6457,33000.0
2007-08-15 12:00:00,143.14,143.29,143.06,143.26,28700.0,101.6528,101.7593,101.596,101.738,28700.0
2007-08-15 12:05:00,143.2,143.44,143.16,143.35,27800.0,101.6954,101.8658,101.667,101.8019,27800.0
2007-08-15 12:10:00,143.33,143.41,143.23,143.32,16300.0,101.7877,101.8445,101.7167,101.7806,16300.0
2007-08-15 12:15:00,143.34,143.61,143.34,143.43,20900.0,101.7948,101.9866,101.7948,101.8587,20900.0
2007-08-15 12:20:00,143.46,143.5,143.28,143.45,13100.0,101.88,101.9084,101.7522,101.8729,13100.0
2007-08-15 12:25:00,143.44,143.54,143.28,143.32,18700.0,101.8658,101.9368,101.7522,101.7806,18700.0
2007-08-15 12:30:00,143.25,143.34,143.07,143.3,37400.0,101.7309,101.7948,101.6031,101.7664,37400.0
2007-08-15 12:35:00,143.28,143.37,143.12,143.37,14300.0,101.7522,101.8161,101.6386,101.8161,14300.0
2007-08-15 12:40:00,143.41,143.47,143.24,143.32,10800.0,101.8445,101.8871,101.7238,101.7806,10800.0
2007-08-15 12:45:00,143.37,143.7,143.37,143.64,34500.0,101.8161,102.0505,101.8161,102.0079,34500.0
2007-08-15 12:50:00,143.65,143.7,143.41,143.54,25800.0,102.015,102.0505,101.8445,101.9368,25800.0
2007-08-15 12:55:00,143.58,143.61,143.39,143.4,8300.0,101.9652,101.9866,101.8303,101.8374,8300.0
2007-08-15 13:00:00,143.4,143.43,143.21,143.27,18500.0,101.8374,101.8587,101.7025,101.7451,18500.0
2007-08-15 13:05:00,143.27,143.43,143.2,143.28,13000.0,101.7451,101.8587,101.6954,101.7522,13000.0
2007-08-15 13:10:00,143.33,143.42,143.23,143.32,10600.0,101.7877,101.8516,101.7167,101.7806,10600.0
2007-08-15 13:15:00,143.34,143.63,143.34,143.63,26700.0,101.7948,102.0008,101.7948,102.0008,26700.0
2007-08-15 13:20:00,143.61,143.77,143.54,143.73,12000.0,101.9866,102.1002,101.9368,102.0718,12000.0
2007-08-15 13:25:00,143.76,143.87,143.66,143.71,14300.0,102.0931,102.1712,102.0221,102.0576,14300.0
2007-08-15 13:30:00,143.76,144.14,143.76,144.1,30700.0,102.0931,102.3629,102.0931,102.3345,30700.0
2007-08-15 13:35:00,144.11,144.26,144.06,144.19,41700.0,102.3416,102.4482,102.3061,102.3984,41700.0
2007-08-15 13:40:00,144.2,144.53,144.03,144.38,35200.0,102.4055,102.6399,102.2848,102.5334,35200.0
2007-08-15 13:45:00,144.3,144.39,144.2,144.21,38500.0,102.4766,102.5405,102.4055,102.4126,38500.0
2007-08-15 13:50:00,144.22,144.37,144.05,144.34,31000.0,102.4197,102.5263,102.299,102.505,31000.0
2007-08-15 13:55:00,144.34,144.34,144.07,144.09,25400.0,102.505,102.505,102.3132,102.3274,25400.0
2007-08-15 14:00:00,144.11,144.18,143.99,144.1,13500.0,102.3416,102.3913,102.2564,102.3345,13500.0
2007-08-15 14:05:00,144.13,144.13,143.79,143.85,29800.0,102.3558,102.3558,102.1144,102.157,29800.0
2007-08-15 14:10:00,143.84,143.84,143.47,143.51,49900.0,102.1499,102.1499,101.8871,101.9155,49900.0
2007-08-15 14:15:00,143.54,143.69,143.32,143.69,56000.0,101.9368,102.0434,101.7806,102.0434,56000.0
2007-08-15 14:20:00,143.67,143.75,143.35,143.36,129800.0,102.0292,102.086,101.8019,101.809,129800.0
2007-08-15 14:25:00,143.38,143.61,143.3,143.39,39400.0,101.8232,101.9866,101.7664,101.8303,39400.0
2007-08-15 14:30:00,143.38,143.51,143.18,143.2,94100.0,101.8232,101.9155,101.6812,101.6954,94100.0
2007-08-15 14:35:00,143.18,143.21,142.96,143.18,94200.0,101.6812,101.7025,101.5249,101.6812,94200.0
2007-08-15 14:40:00,143.22,143.31,143.09,143.21,51800.0,101.7096,101.7735,101.6173,101.7025,51800.0
2007-08-15 14:45:00,143.24,143.35,142.56,142.56,105300.0,101.7238,101.8019,101.2409,101.2409,105300.0
2007-08-15 14:50:00,142.52,142.89,142.47,142.72,49100.0,101.2125,101.4752,101.177,101.3545,49100.0
2007-08-15 14:55:00,142.72,142.96,142.55,142.63,31700.0,101.3545,101.5249,101.2338,101.2906,31700.0
2007-08-15 15:00:00,142.67,142.95,142.45,142.54,33900.0,101.319,101.5178,101.1628,101.2267,33900.0
2007-08-15 15:05:00,142.59,142.71,142.34,142.36,37000.0,101.2622,101.3474,101.0846,101.0988,37000.0
2007-08-15 15:10:00,142.38,142.52,142.02,142.15,74800.0,101.113,101.2125,100.8574,100.9497,74800.0
2007-08-15 15:15:00,142.14,142.27,141.83,142.27,67300.0,100.9426,101.0349,100.7225,101.0349,67300.0
2007-08-15 15:20:00,142.27,142.31,142.06,142.12,38800.0,101.0349,101.0633,100.8858,100.9284,38800.0
2007-08-15 15:25:00,142.09,142.17,141.69,141.74,53200.0,100.9071,100.9639,100.623,100.6585,53200.0
2007-08-15 15:30:00,141.75,142.03,141.5,141.54,79300.0,100.6656,100.8645,100.4881,100.5165,79300.0
2007-08-15 15:35:00,141.56,141.77,141.46,141.6,40700.0,100.5307,100.6798,100.4597,100.5591,40700.0
2007-08-15 15:40:00,141.62,141.93,141.58,141.74,37900.0,100.5733,100.7935,100.5449,100.6585,37900.0
2007-08-15 15:45:00,141.73,141.85,141.62,141.68,29000.0,100.6514,100.7367,100.5733,100.6159,29000.0
2007-08-15 15:50:00,141.6,141.61,141.09,141.11,63900.0,100.5591,100.5662,100.1969,100.2111,63900.0
2007-08-15 15:55:00,141.06,141.16,140.8,141.04,115000.0,100.1756,100.2467,99.991,100.1614,115000.0
2007-08-15 16:00:00,141.03,141.3,141.03,141.27,24800.0,100.1543,100.3461,100.1543,100.3248,24800.0
2007-08-15 16:05:00,141.27,141.27,141.27,141.27,0.0,100.3248,100.3248,100.3248,100.3248,0.0
2007-08-15 16:10:00,141.27,141.27,141.27,141.27,0.0,100.3248,100.3248,100.3248,100.3248,0.0
2007-08-16 09:30:00,139.96,140.04,139.46,140.04,168000.0,99.3945,99.4513,99.0394,99.4513,168000.0
2007-08-16 09:35:00,140.1,140.35,140.08,140.23,80800.0,99.4939,99.6714,99.4797,99.5862,80800.0
2007-08-16 09:40:00,140.26,140.7,140.13,140.63,105700.0,99.6075,99.92,99.5152,99.8703,105700.0
2007-08-16 09:45:00,140.65,140.93,140.45,140.56,89800.0,99.8845,100.0833,99.7424,99.8206,89800.0
2007-08-16 09:50:00,140.54,140.55,140.21,140.29,44300.0,99.8063,99.8135,99.572,99.6288,44300.0
2007-08-16 09:55:00,140.36,140.38,139.85,139.85,58100.0,99.6785,99.6927,99.3163,99.3163,58100.0
2007-08-16 10:00:00,139.88,139.98,139.47,139.6,81000.0,99.3376,99.4087,99.0465,99.1388,81000.0
2007-08-16 10:05:00,139.64,139.96,139.64,139.86,67600.0,99.1672,99.3945,99.1672,99.3234,67600.0
2007-08-16 10:10:00,139.87,140.0,139.7,139.91,102300.0,99.3305,99.4229,99.2098,99.3589,102300.0
2007-08-16 10:15:00,139.88,139.95,139.72,139.83,57400.0,99.3376,99.3874,99.224,99.3021,57400.0
2007-08-16 10:20:00,139.83,139.83,139.12,139.3,78200.0,99.3021,99.3021,98.7979,98.9257,78200.0
2007-08-16 10:25:00,139.35,139.43,139.08,139.12,84800.0,98.9613,99.0181,98.7695,98.7979,84800.0
2007-08-16 10:30:00,139.1,139.38,138.98,139.23,58400.0,98.7837,98.9826,98.6985,98.876,58400.0
2007-08-16 10:35:00,139.28,139.71,139.27,139.67,56400.0,98.9115,99.2169,98.9044,99.1885,56400.0
2007-08-16 10:40:00,139.64,139.88,139.52,139.84,21000.0,99.1672,99.3376,99.082,99.3092,21000.0
2007-08-16 10:45:00,139.84,140.06,139.74,139.74,50000.0,99.3092,99.4655,99.2382,99.2382,50000.0
2007-08-16 10:50:00,139.68,140.18,139.68,140.04,35800.0,99.1956,99.5507,99.1956,99.4513,35800.0
2007-08-16 10:55:00,140.01,140.04,139.67,139.7,79200.0,99.43,99.4513,99.1885,99.2098,79200.0
2007-08-16 11:00:00,139.68,140.3,139.66,140.29,40100.0,99.1956,99.6359,99.1814,99.6288,40100.0
2007-08-16 11:05:00,140.35,140.44,140.08,140.37,44500.0,99.6714,99.7353,99.4797,99.6856,44500.0
2007-08-16 11:10:00,140.36,140.6,140.19,140.23,53200.0,99.6785,99.849,99.5578,99.5862,53200.0
2007-08-16 11:15:00,140.29,140.29,139.7,139.75,42700.0,99.6288,99.6288,99.2098,99.2453,42700.0
2007-08-16 11:20:00,139.72,139.9,139.5,139.63,71100.0,99.224,99.3518,99.0678,99.1601,71100.0
2007-08-16 11:25:00,139.64,139.95,139.6,139.71,40600.0,99.1672,99.3874,99.1388,99.2169,40600.0
2007-08-16 11:30:00,139.73,139.81,139.23,139.25,44800.0,99.2311,99.2879,98.876,98.8902,44800.0
2007-08-16 11:35:00,139.26,139.45,138.92,139.33,70200.0,98.8973,99.0323,98.6559,98.9471,70200.0
2007-08-16 11:40:00,139.35,139.58,139.3,139.57,52600.0,98.9613,99.1246,98.9257,99.1175,52600.0
2007-08-16 11:45:00,139.51,139.53,139.15,139.29,35600.0,99.0749,99.0891,98.8192,98.9186,35600.0
2007-08-16 11:50:00,139.29,139.39,139.05,139.29,56400.0,98.9186,98.9897,98.7482,98.9186,56400.0
2007-08-16 11:55:00,139.32,139.55,139.28,139.28,34700.0,98.9399,99.1033,98.9115,98.9115,34700.0
2007-08-16 12:00:00,139.29,139.29,138.63,139.0,171100.0,98.9186,98.9186,98.4499,98.7127,171100.0
2007-08-16 12:05:00,138.98,138.98,138.13,138.14,61800.0,98.6985,98.6985,98.0949,98.102,61800.0
2007-08-16 12:10:00,138.16,138.54,137.97,138.44,129900.0,98.1162,98.386,97.9812,98.315,129900.0
2007-08-16 12:15:00,138.4,138.62,138.19,138.6,67300.0,98.2866,98.4428,98.1375,98.4286,67300.0
2007-08-16 12:20:00,138.58,138.84,138.39,138.57,58400.0,98.4144,98.5991,98.2795,98.4073,58400.0
2007-08-16 12:25:00,138.56,138.69,138.42,138.53,69000.0,98.4002,98.4925,98.3008,98.3789,69000.0
2007-08-16 12:30:00,138.51,139.58,138.5,138.8,72100.0,98.3647,99.1246,98.3576,98.5707,72100.0
2007-08-16 12:35:00,138.78,138.84,138.26,138.3,72700.0,98.5565,98.5991,98.1872,98.2156,72700.0
2007-08-16 12:40:00,138.34,138.36,137.63,137.83,143600.0,98.244,98.2582,97.7398,97.8818,143600.0
2007-08-16 12:45:00,137.81,137.98,137.53,137.92,68900.0,97.8676,97.9883,97.6688,97.9457,68900.0
2007-08-16 12:50:00,137.9,138.34,137.71,138.24,62200.0,97.9315,98.244,97.7966,98.173,62200.0
2007-08-16 12:55:00,138.22,138.26,137.6,137.7,89100.0,98.1588,98.1872,97.7185,97.7895,89100.0
2007-08-16 13:00:00,137.75,137.86,137.47,137.81,73200.0,97.825,97.9031,97.6261,97.8676,73200.0
2007-08-16 13:05:00,137.77,138.04,137.61,137.8,228400.0,97.8392,98.0309,97.7256,97.8605,228400.0
2007-08-16 13:10:00,137.8,138.33,137.75,138.29,231300.0,97.8605,98.2369,97.825,98.2085,231300.0
2007-08-16 13:15:00,138.33,139.09,138.23,139.08,307100.0,98.2369,98.7766,98.1659,98.7695,307100.0
2007-08-16 13:20:00,139.12,139.13,138.46,138.53,136700.0,98.7979,98.805,98.3292,98.3789,136700.0
2007-08-16 13:25:00,138.51,138.7,138.33,138.58,130300.0,98.3647,98.4996,98.2369,98.4144,130300.0
2007-08-16 13:30:00,138.57,138.92,138.53,138.77,65500.0,98.4073,98.6559,98.3789,98.5494,65500.0
2007-08-16 13:35:00,138.8,139.35,138.77,139.28,83200.0,98.5707,98.9613,98.5494,98.9115,83200.0
2007-08-16 13:40:00,139.31,139.54,139.09,139.1,63800.0,98.9328,99.0962,98.7766,98.7837,63800.0
2007-08-16 13:45:00,139.1,139.13,138.79,138.93,91300.0,98.7837,98.805,98.5636,98.663,91300.0
2007-08-16 13:50:00,138.91,139.68,138.9,139.61,43700.0,98.6488,99.1956,98.6417,99.1459,43700.0
2007-08-16 13:55:00,139.64,139.78,139.39,139.49,39700.0,99.1672,99.2666,98.9897,99.0607,39700.0
2007-08-16 14:00:00,139.49,140.3,139.09,140.27,93200.0,99.0607,99.6359,98.7766,99.6146,93200.0
2007-08-16 14:05:00,140.22,140.38,139.76,139.92,85600.0,99.5791,99.6927,99.2524,99.366,85600.0
2007-08-16 14:10:00,139.94,140.59,139.47,140.59,103800.0,99.3803,99.8419,99.0465,99.8419,103800.0
2007-08-16 14:15:00,140.62,140.91,140.21,140.67,115600.0,99.8632,100.0691,99.572,99.8987,115600.0
2007-08-16 14:20:00,140.67,140.7,139.92,140.02,132000.0,99.8987,99.92,99.366,99.4371,132000.0
2007-08-16 14:25:00,140.0,140.41,139.84,140.13,127700.0,99.4229,99.714,99.3092,99.5152,127700.0
2007-08-16 14:30:00,140.13,140.19,139.18,139.83,135500.0,99.5152,99.5578,98.8405,99.3021,135500.0
2007-08-16 14:35:00,139.86,140.05,139.65,139.84,99000.0,99.3234,99.4584,99.1743,99.3092,99000.0
2007-08-16 14:40:00,139.84,140.08,139.75,139.87,52300.0,99.3092,99.4797,99.2453,99.3305,52300.0
2007-08-16 14:45:00,139.86,140.38,139.71,139.8,80100.0,99.3234,99.6927,99.2169,99.2808,80100.0
2007-08-16 14:50:00,139.76,140.19,139.68,139.93,59300.0,99.2524,99.5578,99.1956,99.3731,59300.0
2007-08-16 14:55:00,139.98,140.08,139.61,139.87,48500.0,99.4087,99.4797,99.1459,99.3305,48500.0
2007-08-16 15:00:00,139.88,139.95,139.0,139.07,75100.0,99.3376,99.3874,98.7127,98.7624,75100.0
2007-08-16 15:05:00,139.07,139.32,138.53,138.56,117000.0,98.7624,98.9399,98.3789,98.4002,117000.0
2007-08-16 15:10:00,138.57,138.94,138.13,138.85,305700.0,98.4073,98.6701,98.0949,98.6062,305700.0
2007-08-16 15:15:00,138.83,139.42,138.81,139.18,232000.0,98.592,99.011,98.5778,98.8405,232000.0
2007-08-16 15:20:00,139.15,139.56,139.01,139.21,87200.0,98.8192,99.1104,98.7198,98.8618,87200.0
2007-08-16 15:25:00,139.22,139.94,139.11,139.88,84500.0,98.8689,99.3803,98.7908,99.3376,84500.0
2007-08-16 15:30:00,139.88,140.18,139.8,140.09,86900.0,99.3376,99.5507,99.2808,99.4868,86900.0
2007-08-16 15:35:00,140.13,140.81,140.13,140.48,121300.0,99.5152,99.9981,99.5152,99.7637,121300.0
2007-08-16 15:40:00,140.42,141.37,140.25,141.02,159200.0,99.7211,100.3958,99.6004,100.1472,159200.0
2007-08-16 15:45:00,141.06,141.45,140.77,141.08,186100.0,100.1756,100.4526,99.9697,100.1898,186100.0
2007-08-16 15:50:00,141.09,141.84,140.96,141.79,188900.0,100.1969,100.7296,100.1046,100.6941,188900.0
2007-08-16 15:55:00,141.81,142.42,141.3,141.92,113600.0,100.7083,101.1415,100.3461,100.7864,113600.0
2007-08-16 16:00:00,141.83,142.24,141.66,142.01,102800.0,100.7225,101.0136,100.6017,100.8503,102800.0
2007-08-16 16:05:00,141.91,142.07,141.91,142.07,7900.0,100.7793,100.8929,100.7793,100.8929,7900.0
2007-08-16 16:10:00,142.55,142.67,142.45,142.47,174900.0,101.2338,101.319,101.1628,101.177,174900.0
2007-08-17 09:30:00,145.7,145.8,145.35,145.72,93000.0,103.4708,103.5418,103.2222,103.485,93000.0
2007-08-17 09:35:00,145.69,146.01,145.64,145.93,131200.0,103.4637,103.6909,103.4282,103.6341,131200.0
2007-08-17 09:40:00,146.0,146.0,145.44,145.44,59000.0,103.6838,103.6838,103.2861,103.2861,59000.0
2007-08-17 09:45:00,145.32,145.44,144.76,144.97,73600.0,103.2009,103.2861,102.8032,102.9524,73600.0
2007-08-17 09:50:00,144.91,145.12,144.47,144.57,97900.0,102.9098,103.0589,102.5973,102.6683,97900.0
2007-08-17 09:55:00,144.53,144.62,144.26,144.39,94300.0,102.6399,102.7038,102.4482,102.5405,94300.0
2007-08-17 10:00:00,144.38,144.72,144.16,144.59,86200.0,102.5334,102.7748,102.3771,102.6825,86200.0
2007-08-17 10:05:00,144.58,144.93,144.51,144.73,108300.0,102.6754,102.924,102.6257,102.7819,108300.0
2007-08-17 10:10:00,144.73,144.94,144.4,144.42,115300.0,102.7819,102.9311,102.5476,102.5618,115300.0
2007-08-17 10:15:00,144.39,144.48,143.78,143.9,95100.0,102.5405,102.6044,102.1073,102.1925,95100.0
2007-08-17 10:20:00,143.85,144.13,143.67,143.92,92000.0,102.157,102.3558,102.0292,102.2067,92000.0
2007-08-17 10:25:00,143.88,144.21,143.52,143.67,118400.0,102.1783,102.4126,101.9226,102.0292,118400.0
2007-08-17 10:30:00,143.61,143.95,143.38,143.51,109200.0,101.9866,102.228,101.8232,101.9155,109200.0
2007-08-17 10:35:00,143.53,143.94,143.45,143.61,133300.0,101.9297,102.2209,101.8729,101.9866,133300.0
2007-08-17 10:40:00,143.62,143.66,142.74,142.94,71000.0,101.9937,102.0221,101.3687,101.5107,71000.0
2007-08-17 10:45:00,142.9,143.2,142.63,142.63,192300.0,101.4823,101.6954,101.2906,101.2906,192300.0
2007-08-17 10:50:00,142.63,143.5,142.55,143.03,194400.0,101.2906,101.9084,101.2338,101.5747,194400.0
2007-08-17 10:55:00,143.02,143.4,143.02,143.31,66200.0,101.5676,101.8374,101.5676,101.7735,66200.0
2007-08-17 11:00:00,143.29,143.83,143.17,143.59,112200.0,101.7593,102.1428,101.6741,101.9723,112200.0
2007-08-17 11:05:00,143.57,143.71,143.06,143.12,122900.0,101.9581,102.0576,101.596,101.6386,122900.0
2007-08-17 11:10:00,143.14,143.47,142.89,143.42,84500.0,101.6528,101.8871,101.4752,101.8516,84500.0
2007-08-17 11:15:00,143.4,143.61,143.27,143.4,44300.0,101.8374,101.9866,101.7451,101.8374,44300.0
2007-08-17 11:20:00,143.37,143.59,143.26,143.37,70500.0,101.8161,101.9723,101.738,101.8161,70500.0
2007-08-17 11:25:00,143.37,143.61,143.36,143.48,60500.0,101.8161,101.9866,101.809,101.8942,60500.0
2007-08-17 11:30:00,143.54,143.62,143.3,143.52,95800.0,101.9368,101.9937,101.7664,101.9226,95800.0
2007-08-17 11:35:00,143.62,144.11,143.62,144.03,148700.0,101.9937,102.3416,101.9937,102.2848,148700.0
2007-08-17 11:40:00,144.03,144.16,143.77,144.04,85100.0,102.2848,102.3771,102.1002,102.2919,85100.0
2007-08-17 11:45:00,144.0,144.22,143.85,143.92,43600.0,102.2635,102.4197,102.157,102.2067,43600.0
2007-08-17 11:50:00,143.92,144.12,143.77,143.85,76100.0,102.2067,102.3487,102.1002,102.157,76100.0
2007-08-17 11:55:00,143.84,143.87,143.52,143.61,28200.0,102.1499,102.1712,101.9226,101.9866,28200.0
2007-08-17 12:00:00,143.6,143.7,143.33,143.43,57700.0,101.9794,102.0505,101.7877,101.8587,57700.0
2007-08-17 12:05:00,143.41,143.57,143.25,143.36,104400.0,101.8445,101.9581,101.7309,101.809,104400.0
2007-08-17 12:10:00,143.34,143.66,143.31,143.66,64100.0,101.7948,102.0221,101.7735,102.0221,64100.0
2007-08-17 12:15:00,143.68,143.82,143.57,143.73,50500.0,102.0363,102.1357,101.9581,102.0718,50500.0
2007-08-17 12:20:00,143.74,144.06,143.73,143.95,67500.0,102.0789,102.3061,102.0718,102.228,67500.0
2007-08-17 12:25:00,143.95,143.97,143.68,143.86,56300.0,102.228,102.2422,102.0363,102.1641,56300.0
2007-08-17 12:30:00,143.86,144.2,143.85,144.15,42600.0,102.1641,102.4055,102.157,102.37,42600.0
2007-08-17 12:35:00,144.12,144.28,143.84,143.84,80900.0,102.3487,102.4624,102.1499,102.1499,80900.0
2007-08-17 12:40:00,143.8,144.07,143.75,144.0,121600.0,102.1215,102.3132,102.086,102.2635,121600.0
2007-08-17 12:45:00,144.03,144.15,143.91,143.93,84900.0,102.2848,102.37,102.1996,102.2138,84900.0
2007-08-17 12:50:00,143.91,144.02,143.78,143.87,84300.0,102.1996,102.2777,102.1073,102.1712,84300.0
2007-08-17 12:55:00,143.86,143.99,143.69,143.87,123300.0,102.1641,102.2564,102.0434,102.1712,123300.0
2007-08-17 13:00:00,143.87,144.23,143.86,144.23,73400.0,102.1712,102.4269,102.1641,102.4269,73400.0
2007-08-17 13:05:00,144.24,144.44,144.12,144.32,96200.0,102.434,102.576,102.3487,102.4908,96200.0
2007-08-17 13:10:00,144.32,144.62,144.27,144.55,98400.0,102.4908,102.7038,102.4553,102.6541,98400.0
2007-08-17 13:15:00,144.54,144.82,144.54,144.73,39800.0,102.647,102.8458,102.647,102.7819,39800.0
2007-08-17 13:20:00,144.73,144.89,144.6,144.6,35600.0,102.7819,102.8956,102.6896,102.6896,35600.0
2007-08-17 13:25:00,144.59,144.72,144.49,144.51,23800.0,102.6825,102.7748,102.6115,102.6257,23800.0
2007-08-17 13:30:00,144.44,144.64,144.37,144.55,20300.0,102.576,102.718,102.5263,102.6541,20300.0
2007-08-17 13:35:00,144.53,144.72,144.52,144.6,11000.0,102.6399,102.7748,102.6328,102.6896,11000.0
2007-08-17 13:40:00,144.58,144.63,144.38,144.57,27900.0,102.6754,102.7109,102.5334,102.6683,27900.0
2007-08-17 13:45:00,144.58,144.68,144.45,144.54,23400.0,102.6754,102.7464,102.5831,102.647,23400.0
2007-08-17 13:50:00,144.56,144.56,144.24,144.25,20400.0,102.6612,102.6612,102.434,102.4411,20400.0
2007-08-17 13:55:00,144.23,144.3,144.08,144.24,72500.0,102.4269,102.4766,102.3203,102.434,72500.0
2007-08-17 14:00:00,144.2,144.22,143.88,144.13,102500.0,102.4055,102.4197,102.1783,102.3558,102500.0
2007-08-17 14:05:00,144.12,144.22,143.99,144.12,37800.0,102.3487,102.4197,102.2564,102.3487,37800.0
2007-08-17 14:10:00,144.1,144.22,144.0,144.06,27300.0,102.3345,102.4197,102.2635,102.3061,27300.0
2007-08-17 14:15:00,144.08,144.33,144.08,144.27,23000.0,102.3203,102.4979,102.3203,102.4553,23000.0
2007-08-17 14:20:00,144.27,144.32,144.15,144.29,14900.0,102.4553,102.4908,102.37,102.4695,14900.0
2007-08-17 14:25:00,144.28,144.36,144.1,144.2,20500.0,102.4624,102.5192,102.3345,102.4055,20500.0
2007-08-17 14:30:00,144.13,144.19,143.93,144.15,84200.0,102.3558,102.3984,102.2138,102.37,84200.0
2007-08-17 14:35:00,144.13,144.23,144.0,144.0,22400.0,102.3558,102.4269,102.2635,102.2635,22400.0
2007-08-17 14:40:00,144.04,144.27,144.04,144.27,70300.0,102.2919,102.4553,102.2919,102.4553,70300.0
2007-08-17 14:45:00,144.27,144.39,144.11,144.34,34300.0,102.4553,102.5405,102.3416,102.505,34300.0
2007-08-17 14:50:00,144.26,144.36,144.2,144.32,24800.0,102.4482,102.5192,102.4055,102.4908,24800.0
2007-08-17 14:55:00,144.31,144.4,144.31,144.32,10200.0,102.4837,102.5476,102.4837,102.4908,10200.0
2007-08-17 15:00:00,144.31,144.6,144.22,144.6,31100.0,102.4837,102.6896,102.4197,102.6896,31100.0
2007-08-17 15:05:00,144.6,144.99,144.29,144.99,61400.0,102.6896,102.9666,102.4695,102.9666,61400.0
2007-08-17 15:10:00,144.97,145.14,144.86,145.11,41500.0,102.9524,103.0731,102.8743,103.0518,41500.0
2007-08-17 15:15:00,145.14,145.3,145.0,145.29,68800.0,103.0731,103.1867,102.9737,103.1796,68800.0
2007-08-17 15:20:00,145.23,145.27,144.95,144.95,35500.0,103.137,103.1654,102.9382,102.9382,35500.0
2007-08-17 15:25:00,144.98,145.03,144.61,144.7,229600.0,102.9595,102.995,102.6967,102.7606,229600.0
2007-08-17 15:30:00,144.73,144.98,144.72,144.93,68100.0,102.7819,102.9595,102.7748,102.924,68100.0
2007-08-17 15:35:00,144.97,145.29,144.92,145.29,44900.0,102.9524,103.1796,102.9169,103.1796,44900.0
2007-08-17 15:40:00,145.28,145.42,144.9,145.18,70000.0,103.1725,103.2719,102.9027,103.1015,70000.0
2007-08-17 15:45:00,145.18,145.18,144.96,145.09,32400.0,103.1015,103.1015,102.9453,103.0376,32400.0
2007-08-17 15:50:00,145.04,145.12,145.01,145.05,44300.0,103.0021,103.0589,102.9808,103.0092,44300.0
2007-08-17 15:55:00,145.08,145.11,144.85,144.97,42100.0,103.0305,103.0518,102.8672,102.9524,42100.0
2007-08-17 16:00:00,144.97,145.11,144.82,145.1,43900.0,102.9524,103.0518,102.8458,103.0447,43900.0
2007-08-17 16:05:00,145.08,145.12,145.08,145.12,86000.0,103.0305,103.0589,103.0305,103.0589,86000.0
2007-08-17 16:10:00,145.05,145.05,145.04,145.04,13500.0,103.0092,103.0092,103.0021,103.0021,13500.0
2007-08-20 09:30:00,145.37,145.54,145.25,145.52,30900.0,103.2364,103.3572,103.1512,103.343,30900.0
2007-08-20 09:35:00,145.47,145.54,145.05,145.05,79500.0,103.3075,103.3572,103.0092,103.0092,79500.0
2007-08-20 09:40:00,145.09,145.14,144.83,144.96,26800.0,103.0376,103.0731,102.8529,102.9453,26800.0
2007-08-20 09:45:00,145.0,145.0,144.63,144.69,37800.0,102.9737,102.9737,102.7109,102.7535,37800.0
2007-08-20 09:50:00,144.65,144.85,144.64,144.69,41400.0,102.7251,102.8672,102.718,102.7535,41400.0
2007-08-20 09:55:00,144.73,145.0,144.66,144.88,49100.0,102.7819,102.9737,102.7322,102.8885,49100.0
2007-08-20 10:00:00,144.91,145.1,144.71,144.76,82400.0,102.9098,103.0447,102.7677,102.8032,82400.0
2007-08-20 10:05:00,144.79,145.21,144.79,145.07,66900.0,102.8245,103.1228,102.8245,103.0234,66900.0
2007-08-20 10:10:00,145.16,145.23,144.95,145.03,31000.0,103.0873,103.137,102.9382,102.995,31000.0
2007-08-20 10:15:00,145.01,145.29,144.95,145.24,53600.0,102.9808,103.1796,102.9382,103.1441,53600.0
2007-08-20 10:20:00,145.2,145.26,144.9,144.9,32600.0,103.1157,103.1583,102.9027,102.9027,32600.0
2007-08-20 10:25:00,144.88,145.04,144.81,144.88,26200.0,102.8885,103.0021,102.8387,102.8885,26200.0
2007-08-20 10:30:00,144.82,144.85,144.53,144.79,22700.0,102.8458,102.8672,102.6399,102.8245,22700.0
2007-08-20 10:35:00,144.78,144.91,144.73,144.78,19900.0,102.8174,102.9098,102.7819,102.8174,19900.0
2007-08-20 10:40:00,144.74,145.09,144.68,144.95,24300.0,102.789,103.0376,102.7464,102.9382,24300.0
2007-08-20 10:45:00,144.99,145.13,144.78,144.81,26000.0,102.9666,103.066,102.8174,102.8387,26000.0
2007-08-20 10:50:00,144.86,145.06,144.84,144.95,30500.0,102.8743,103.0163,102.8601,102.9382,30500.0
2007-08-20 10:55:00,144.93,145.06,144.9,145.06,16300.0,102.924,103.0163,102.9027,103.0163,16300.0
2007-08-20 11:00:00,145.06,145.06,144.68,144.72,32700.0,103.0163,103.0163,102.7464,102.7748,32700.0
2007-08-20 11:05:00,144.75,144.81,144.6,144.79,14200.0,102.7961,102.8387,102.6896,102.8245,14200.0
2007-08-20 11:10:00,144.79,145.04,144.77,144.94,24900.0,102.8245,103.0021,102.8103,102.9311,24900.0
2007-08-20 11:15:00,144.96,145.02,144.81,144.81,17700.0,102.9453,102.9879,102.8387,102.8387,17700.0
2007-08-20 11:20:00,144.86,144.98,144.73,144.8,27500.0,102.8743,102.9595,102.7819,102.8316,27500.0
2007-08-20 11:25:00,144.86,144.89,144.6,144.75,25600.0,102.8743,102.8956,102.6896,102.7961,25600.0
2007-08-20 11:30:00,144.73,144.75,144.61,144.72,21400.0,102.7819,102.7961,102.6967,102.7748,21400.0
2007-08-20 11:35:00,144.76,144.9,144.73,144.79,11000.0,102.8032,102.9027,102.7819,102.8245,11000.0
2007-08-20 11:40:00,144.78,144.92,144.72,144.87,12700.0,102.8174,102.9169,102.7748,102.8814,12700.0
2007-08-20 11:45:00,144.82,144.82,144.58,144.64,31000.0,102.8458,102.8458,102.6754,102.718,31000.0
2007-08-20 11:50:00,144.61,144.64,144.25,144.45,59400.0,102.6967,102.718,102.4411,102.5831,59400.0
2007-08-20 11:55:00,144.43,144.45,144.14,144.17,66800.0,102.5689,102.5831,102.3629,102.3842,66800.0
2007-08-20 12:00:00,144.13,144.34,144.09,144.21,31600.0,102.3558,102.505,102.3274,102.4126,31600.0
2007-08-20 12:05:00,144.19,144.34,144.11,144.17,85400.0,102.3984,102.505,102.3416,102.3842,85400.0
2007-08-20 12:10:00,144.18,144.18,143.72,143.89,44200.0,102.3913,102.3913,102.0647,102.1854,44200.0
2007-08-20 12:15:00,143.94,144.04,143.83,143.99,30300.0,102.2209,102.2919,102.1428,102.2564,30300.0
2007-08-20 12:20:00,143.97,144.04,143.82,144.04,15900.0,102.2422,102.2919,102.1357,102.2919,15900.0
2007-08-20 12:25:00,144.05,144.24,144.03,144.08,30000.0,102.299,102.434,102.2848,102.3203,30000.0
2007-08-20 12:30:00,144.07,144.19,143.95,144.18,22000.0,102.3132,102.3984,102.228,102.3913,22000.0
2007-08-20 12:35:00,144.21,144.21,144.03,144.03,12600.0,102.4126,102.4126,102.2848,102.2848,12600.0
2007-08-20 12:40:00,144.03,144.03,143.82,143.94,12400.0,102.2848,102.2848,102.1357,102.2209,12400.0
2007-08-20 12:45:00,143.98,144.1,143.98,143.98,10100.0,102.2493,102.3345,102.2493,102.2493,10100.0
2007-08-20 12:50:00,143.96,144.06,143.81,143.96,14300.0,102.2351,102.3061,102.1286,102.2351,14300.0
2007-08-20 12:55:00,143.95,143.97,143.67,143.67,24100.0,102.228,102.2422,102.0292,102.0292,24100.0
2007-08-20 13:00:00,143.72,143.83,143.55,143.81,28000.0,102.0647,102.1428,101.9439,102.1286,28000.0
2007-08-20 13:05:00,143.79,143.94,143.66,143.94,33700.0,102.1144,102.2209,102.0221,102.2209,33700.0
2007-08-20 13:10:00,143.94,143.96,143.71,143.96,28100.0,102.2209,102.2351,102.0576,102.2351,28100.0
2007-08-20 13:15:00,143.95,144.03,143.77,143.81,55600.0,102.228,102.2848,102.1002,102.1286,55600.0
2007-08-20 13:20:00,143.81,143.85,143.48,143.67,41300.0,102.1286,102.157,101.8942,102.0292,41300.0
2007-08-20 13:25:00,143.69,143.73,143.62,143.71,10200.0,102.0434,102.0718,101.9937,102.0576,10200.0
2007-08-20 13:30:00,143.68,143.75,143.53,143.56,24500.0,102.0363,102.086,101.9297,101.951,24500.0
2007-08-20 13:35:00,143.56,143.71,143.47,143.7,17800.0,101.951,102.0576,101.8871,102.0505,17800.0
2007-08-20 13:40:00,143.64,144.03,143.63,143.99,28500.0,102.0079,102.2848,102.0008,102.2564,28500.0
2007-08-20 13:45:00,143.99,144.18,143.87,144.18,17600.0,102.2564,102.3913,102.1712,102.3913,17600.0
2007-08-20 13:50:00,144.16,144.17,143.95,144.06,15500.0,102.3771,102.3842,102.228,102.3061,15500.0
2007-08-20 13:55:00,144.07,144.07,143.69,143.74,115200.0,102.3132,102.3132,102.0434,102.0789,115200.0
2007-08-20 14:00:00,143.73,143.97,143.52,143.75,109400.0,102.0718,102.2422,101.9226,102.086,109400.0
2007-08-20 14:05:00,143.71,143.75,143.6,143.61,16900.0,102.0576,102.086,101.9794,101.9866,16900.0
2007-08-20 14:10:00,143.61,143.84,143.58,143.63,34500.0,101.9866,102.1499,101.9652,102.0008,34500.0
2007-08-20 14:15:00,143.6,143.7,143.51,143.69,21400.0,101.9794,102.0505,101.9155,102.0434,21400.0
2007-08-20 14:20:00,143.6,144.01,143.6,143.92,24200.0,101.9794,102.2706,101.9794,102.2067,24200.0
2007-08-20 14:25:00,143.9,144.1,143.79,144.09,23500.0,102.1925,102.3345,102.1144,102.3274,23500.0
2007-08-20 14:30:00,144.08,144.36,143.93,144.26,71300.0,102.3203,102.5192,102.2138,102.4482,71300.0
2007-08-20 14:35:00,144.25,144.41,144.22,144.35,53200.0,102.4411,102.5547,102.4197,102.5121,53200.0
2007-08-20 14:40:00,144.3,144.31,144.1,144.15,33900.0,102.4766,102.4837,102.3345,102.37,33900.0
2007-08-20 14:45:00,144.18,144.41,144.13,144.23,15100.0,102.3913,102.5547,102.3558,102.4269,15100.0
2007-08-20 14:50:00,144.14,144.36,144.14,144.3,51300.0,102.3629,102.5192,102.3629,102.4766,51300.0
2007-08-20 14:55:00,144.35,144.61,144.35,144.57,42800.0,102.5121,102.6967,102.5121,102.6683,42800.0
2007-08-20 15:00:00,144.62,144.81,144.61,144.76,62100.0,102.7038,102.8387,102.6967,102.8032,62100.0
2007-08-20 15:05:00,144.71,145.04,144.61,144.99,59600.0,102.7677,103.0021,102.6967,102.9666,59600.0
2007-08-20 15:10:00,145.01,145.4,144.88,145.23,38400.0,102.9808,103.2577,102.8885,103.137,38400.0
2007-08-20 15:15:00,145.2,145.43,145.14,145.21,40500.0,103.1157,103.279,103.0731,103.1228,40500.0
2007-08-20 15:20:00,145.16,145.58,145.13,145.53,28400.0,103.0873,103.3856,103.066,103.3501,28400.0
2007-08-20 15:25:00,145.53,145.62,145.34,145.34,54300.0,103.3501,103.414,103.2151,103.2151,54300.0
2007-08-20 15:30:00,145.35,145.36,144.82,144.95,39400.0,103.2222,103.2293,102.8458,102.9382,39400.0
2007-08-20 15:35:00,144.98,144.98,144.72,144.89,61100.0,102.9595,102.9595,102.7748,102.8956,61100.0
2007-08-20 15:40:00,144.87,145.25,144.86,145.2,57400.0,102.8814,103.1512,102.8743,103.1157,57400.0
2007-08-20 15:45:00,145.17,145.31,145.09,145.26,23600.0,103.0944,103.1938,103.0376,103.1583,23600.0
2007-08-20 15:50:00,145.2,145.28,144.9,145.03,34400.0,103.1157,103.1725,102.9027,102.995,34400.0
2007-08-20 15:55:00,144.99,145.04,144.92,144.93,37300.0,102.9666,103.0021,102.9169,102.924,37300.0
2007-08-20 16:00:00,144.89,144.89,144.83,144.87,19900.0,102.8956,102.8956,102.8529,102.8814,19900.0
2007-08-20 16:05:00,144.87,144.87,144.87,144.87,0.0,102.8814,102.8814,102.8814,102.8814,0.0
2007-08-20 16:10:00,144.92,144.93,144.92,144.93,300.0,102.9169,102.924,102.9169,102.924,300.0
2007-08-21 09:30:00,144.82,144.82,144.35,144.54,34300.0,102.8458,102.8458,102.5121,102.647,34300.0
2007-08-21 09:35:00,144.52,144.75,144.35,144.75,71500.0,102.6328,102.7961,102.5121,102.7961,71500.0
2007-08-21 09:40:00,144.78,145.05,144.76,144.93,41100.0,102.8174,103.0092,102.8032,102.924,41100.0
2007-08-21 09:45:00,144.97,145.23,144.82,144.85,53900.0,102.9524,103.137,102.8458,102.8672,53900.0
2007-08-21 09:50:00,144.84,145.18,144.84,145.07,66000.0,102.8601,103.1015,102.8601,103.0234,66000.0
2007-08-21 09:55:00,145.11,145.39,145.06,145.17,70500.0,103.0518,103.2506,103.0163,103.0944,70500.0
2007-08-21 10:00:00,145.15,145.22,144.87,145.01,72200.0,103.0802,103.1299,102.8814,102.9808,72200.0
2007-08-21 10:05:00,145.0,145.07,144.78,144.81,54000.0,102.9737,103.0234,102.8174,102.8387,54000.0
2007-08-21 10:10:00,144.82,144.82,144.51,144.6,51100.0,102.8458,102.8458,102.6257,102.6896,51100.0
2007-08-21 10:15:00,144.58,144.81,144.53,144.66,41500.0,102.6754,102.8387,102.6399,102.7322,41500.0
2007-08-21 10:20:00,144.69,144.76,144.39,144.45,16900.0,102.7535,102.8032,102.5405,102.5831,16900.0
2007-08-21 10:25:00,144.49,144.83,144.49,144.76,39400.0,102.6115,102.8529,102.6115,102.8032,39400.0
2007-08-21 10:30:00,144.8,144.97,144.8,144.93,61300.0,102.8316,102.9524,102.8316,102.924,61300.0
2007-08-21 10:35:00,144.88,145.02,144.72,145.01,28900.0,102.8885,102.9879,102.7748,102.9808,28900.0
2007-08-21 10:40:00,145.07,145.1,144.82,144.98,46200.0,103.0234,103.0447,102.8458,102.9595,46200.0
2007-08-21 10:45:00,145.02,145.07,144.84,144.86,19800.0,102.9879,103.0234,102.8601,102.8743,19800.0
2007-08-21 10:50:00,144.87,144.97,144.82,144.9,18400.0,102.8814,102.9524,102.8458,102.9027,18400.0
2007-08-21 10:55:00,144.88,145.09,144.87,145.06,6000.0,102.8885,103.0376,102.8814,103.0163,6000.0
2007-08-21 11:00:00,144.97,145.3,144.97,145.15,22100.0,102.9524,103.1867,102.9524,103.0802,22100.0
2007-08-21 11:05:00,145.13,145.18,144.76,144.77,62500.0,103.066,103.1015,102.8032,102.8103,62500.0
2007-08-21 11:10:00,144.75,144.88,144.69,144.71,40100.0,102.7961,102.8885,102.7535,102.7677,40100.0
2007-08-21 11:15:00,144.68,144.94,144.68,144.94,28900.0,102.7464,102.9311,102.7464,102.9311,28900.0
2007-08-21 11:20:00,145.03,145.03,144.77,144.85,29800.0,102.995,102.995,102.8103,102.8672,29800.0
2007-08-21 11:25:00,144.86,145.24,144.75,145.24,53200.0,102.8743,103.1441,102.7961,103.1441,53200.0
2007-08-21 11:30:00,145.24,145.54,145.24,145.49,48000.0,103.1441,103.3572,103.1441,103.3217,48000.0
2007-08-21 11:35:00,145.49,145.56,145.25,145.33,23300.0,103.3217,103.3714,103.1512,103.208,23300.0
2007-08-21 11:40:00,145.33,145.6,145.32,145.58,24300.0,103.208,103.3998,103.2009,103.3856,24300.0
2007-08-21 11:45:00,145.62,145.86,145.57,145.73,106400.0,103.414,103.5844,103.3785,103.4921,106400.0
2007-08-21 11:50:00,145.76,145.79,145.58,145.65,15100.0,103.5134,103.5347,103.3856,103.4353,15100.0
2007-08-21 11:55:00,145.64,145.75,145.59,145.75,17200.0,103.4282,103.5063,103.3927,103.5063,17200.0
2007-08-21 12:00:00,145.75,145.75,145.54,145.63,18700.0,103.5063,103.5063,103.3572,103.4211,18700.0
2007-08-21 12:05:00,145.65,145.66,145.48,145.57,31800.0,103.4353,103.4424,103.3146,103.3785,31800.0
2007-08-21 12:10:00,145.55,145.86,145.54,145.81,35200.0,103.3643,103.5844,103.3572,103.5489,35200.0
2007-08-21 12:15:00,145.81,145.86,145.7,145.86,46600.0,103.5489,103.5844,103.4708,103.5844,46600.0
2007-08-21 12:20:00,145.87,145.99,145.85,145.94,40700.0,103.5915,103.6767,103.5773,103.6412,40700.0
2007-08-21 12:25:00,145.97,145.98,145.79,145.79,10600.0,103.6625,103.6696,103.5347,103.5347,10600.0
2007-08-21 12:30:00,145.79,145.82,145.29,145.42,66000.0,103.5347,103.556,103.1796,103.2719,66000.0
2007-08-21 12:35:00,145.48,145.49,145.17,145.25,29000.0,103.3146,103.3217,103.0944,103.1512,29000.0
2007-08-21 12:40:00,145.25,145.37,145.17,145.2,17600.0,103.1512,103.2364,103.0944,103.1157,17600.0
2007-08-21 12:45:00,145.26,145.38,145.05,145.13,35200.0,103.1583,103.2435,103.0092,103.066,35200.0
2007-08-21 12:50:00,145.15,145.33,145.14,145.29,20300.0,103.0802,103.208,103.0731,103.1796,20300.0
2007-08-21 12:55:00,145.28,145.43,145.28,145.38,4000.0,103.1725,103.279,103.1725,103.2435,4000.0
2007-08-21 13:00:00,145.4,145.55,145.27,145.36,27900.0,103.2577,103.3643,103.1654,103.2293,27900.0
2007-08-21 13:05:00,145.38,145.38,145.21,145.3,15800.0,103.2435,103.2435,103.1228,103.1867,15800.0
2007-08-21 13:10:00,145.3,145.3,145.14,145.23,16700.0,103.1867,103.1867,103.0731,103.137,16700.0
2007-08-21 13:15:00,145.22,145.47,145.22,145.47,14800.0,103.1299,103.3075,103.1299,103.3075,14800.0
2007-08-21 13:20:00,145.47,145.53,145.4,145.43,26300.0,103.3075,103.3501,103.2577,103.279,26300.0
2007-08-21 13:25:00,145.42,145.6,145.32,145.44,10600.0,103.2719,103.3998,103.2009,103.2861,10600.0
2007-08-21 13:30:00,145.49,145.55,145.44,145.48,11300.0,103.3217,103.3643,103.2861,103.3146,11300.0
2007-08-21 13:35:00,145.49,145.65,145.47,145.49,10700.0,103.3217,103.4353,103.3075,103.3217,10700.0
2007-08-21 13:40:00,145.48,145.57,145.42,145.44,11700.0,103.3146,103.3785,103.2719,103.2861,11700.0
2007-08-21 13:45:00,145.45,145.59,145.44,145.46,10700.0,103.2933,103.3927,103.2861,103.3004,10700.0
2007-08-21 13:50:00,145.5,145.55,145.38,145.4,11100.0,103.3288,103.3643,103.2435,103.2577,11100.0
2007-08-21 13:55:00,145.4,145.4,145.17,145.25,27300.0,103.2577,103.2577,103.0944,103.1512,27300.0
2007-08-21 14:00:00,145.28,145.48,145.24,145.46,29300.0,103.1725,103.3146,103.1441,103.3004,29300.0
2007-08-21 14:05:00,145.46,145.5,145.34,145.37,11300.0,103.3004,103.3288,103.2151,103.2364,11300.0
2007-08-21 14:10:00,145.42,145.51,145.37,145.41,14700.0,103.2719,103.3359,103.2364,103.2648,14700.0
2007-08-21 14:15:00,145.37,145.37,145.12,145.15,21500.0,103.2364,103.2364,103.0589,103.0802,21500.0
2007-08-21 14:20:00,145.15,145.3,145.15,145.3,14200.0,103.0802,103.1867,103.0802,103.1867,14200.0
2007-08-21 14:25:00,145.27,145.4,145.25,145.26,19200.0,103.1654,103.2577,103.1512,103.1583,19200.0
2007-08-21 14:30:00,145.25,145.3,144.94,145.03,30700.0,103.1512,103.1867,102.9311,102.995,30700.0
2007-08-21 14:35:00,145.04,145.2,144.97,145.07,41900.0,103.0021,103.1157,102.9524,103.0234,41900.0
2007-08-21 14:40:00,145.07,145.15,144.88,144.88,40300.0,103.0234,103.0802,102.8885,102.8885,40300.0
2007-08-21 14:45:00,144.86,145.01,144.73,144.99,44200.0,102.8743,102.9808,102.7819,102.9666,44200.0
2007-08-21 14:50:00,144.94,144.97,144.76,144.81,35700.0,102.9311,102.9524,102.8032,102.8387,35700.0
2007-08-21 14:55:00,144.81,145.05,144.81,145.04,22400.0,102.8387,103.0092,102.8387,103.0021,22400.0
2007-08-21 15:00:00,145.07,145.27,145.05,145.15,46400.0,103.0234,103.1654,103.0092,103.0802,46400.0
2007-08-21 15:05:00,145.16,145.25,145.06,145.07,31100.0,103.0873,103.1512,103.0163,103.0234,31100.0
2007-08-21 15:10:00,145.05,145.2,145.05,145.08,16300.0,103.0092,103.1157,103.0092,103.0305,16300.0
2007-08-21 15:15:00,145.09,145.09,144.88,145.01,46700.0,103.0376,103.0376,102.8885,102.9808,46700.0
2007-08-21 15:20:00,145.01,145.14,144.98,145.14,19400.0,102.9808,103.0731,102.9595,103.0731,19400.0
2007-08-21 15:25:00,145.14,145.19,145.05,145.19,23400.0,103.0731,103.1086,103.0092,103.1086,23400.0
2007-08-21 15:30:00,145.2,145.48,145.19,145.43,63300.0,103.1157,103.3146,103.1086,103.279,63300.0
2007-08-21 15:35:00,145.45,145.46,145.31,145.34,34000.0,103.2933,103.3004,103.1938,103.2151,34000.0
2007-08-21 15:40:00,145.29,145.31,145.15,145.24,20600.0,103.1796,103.1938,103.0802,103.1441,20600.0
2007-08-21 15:45:00,145.24,145.38,145.23,145.3,16700.0,103.1441,103.2435,103.137,103.1867,16700.0
2007-08-21 15:50:00,145.28,145.29,145.09,145.15,20200.0,103.1725,103.1796,103.0376,103.0802,20200.0
2007-08-21 15:55:00,145.19,145.19,145.04,145.12,26800.0,103.1086,103.1086,103.0021,103.0589,26800.0
2007-08-21 16:00:00,145.12,145.12,145.09,145.1,4200.0,103.0589,103.0589,103.0376,103.0447,4200.0
2007-08-21 16:05:00,145.15,145.15,145.15,145.15,200.0,103.0802,103.0802,103.0802,103.0802,200.0
2007-08-21 16:10:00,145.17,145.17,145.04,145.04,11900.0,103.0944,103.0944,103.0021,103.0021,11900.0
2007-08-22 09:30:00,146.41,146.5,146.37,146.46,39100.0,103.975,104.0389,103.9466,104.0105,39100.0
2007-08-22 09:35:00,146.47,146.75,146.44,146.65,35300.0,104.0176,104.2165,103.9963,104.1454,35300.0
2007-08-22 09:40:00,146.61,146.74,146.47,146.6,39600.0,104.117,104.2094,104.0176,104.1099,39600.0
2007-08-22 09:45:00,146.6,146.63,146.4,146.49,28300.0,104.1099,104.1312,103.9679,104.0318,28300.0
2007-08-22 09:50:00,146.46,146.57,146.42,146.56,25800.0,104.0105,104.0886,103.9821,104.0815,25800.0
2007-08-22 09:55:00,146.53,146.56,146.42,146.5,20300.0,104.0602,104.0815,103.9821,104.0389,20300.0
2007-08-22 10:00:00,146.45,146.53,146.38,146.43,31600.0,104.0034,104.0602,103.9537,103.9892,31600.0
2007-08-22 10:05:00,146.42,146.61,146.42,146.51,39100.0,103.9821,104.117,103.9821,104.046,39100.0
2007-08-22 10:10:00,146.56,146.65,146.51,146.52,39000.0,104.0815,104.1454,104.046,104.0531,39000.0
2007-08-22 10:15:00,146.56,146.57,146.37,146.39,21000.0,104.0815,104.0886,103.9466,103.9608,21000.0
2007-08-22 10:20:00,146.38,146.41,146.28,146.4,28700.0,103.9537,103.975,103.8827,103.9679,28700.0
2007-08-22 10:25:00,146.42,146.52,146.33,146.48,12100.0,103.9821,104.0531,103.9182,104.0247,12100.0
2007-08-22 10:30:00,146.47,146.47,146.34,146.38,43500.0,104.0176,104.0176,103.9253,103.9537,43500.0
2007-08-22 10:35:00,146.38,146.52,146.35,146.52,8100.0,103.9537,104.0531,103.9324,104.0531,8100.0
2007-08-22 10:40:00,146.51,146.52,146.39,146.39,6000.0,104.046,104.0531,103.9608,103.9608,6000.0
2007-08-22 10:45:00,146.39,146.63,146.39,146.55,14900.0,103.9608,104.1312,103.9608,104.0744,14900.0
2007-08-22 10:50:00,146.58,146.72,146.52,146.56,22700.0,104.0957,104.1952,104.0531,104.0815,22700.0
2007-08-22 10:55:00,146.56,146.56,146.45,146.45,8300.0,104.0815,104.0815,104.0034,104.0034,8300.0
2007-08-22 11:00:00,146.44,146.47,146.04,146.11,27200.0,103.9963,104.0176,103.7122,103.762,27200.0
2007-08-22 11:05:00,146.1,146.14,145.97,146.1,41200.0,103.7549,103.7833,103.6625,103.7549,41200.0
2007-08-22 11:10:00,146.1,146.17,145.98,146.15,20300.0,103.7549,103.8046,103.6696,103.7904,20300.0
2007-08-22 11:15:00,146.15,146.27,146.1,146.25,10600.0,103.7904,103.8756,103.7549,103.8614,10600.0
2007-08-22 11:20:00,146.26,146.32,146.18,146.27,28000.0,103.8685,103.9111,103.8117,103.8756,28000.0
2007-08-22 11:25:00,146.25,146.33,146.13,146.13,32100.0,103.8614,103.9182,103.7762,103.7762,32100.0
2007-08-22 11:30:00,146.14,146.28,146.1,146.25,22400.0,103.7833,103.8827,103.7549,103.8614,22400.0
2007-08-22 11:35:00,146.28,146.45,146.22,146.36,27400.0,103.8827,104.0034,103.8401,103.9395,27400.0
2007-08-22 11:40:00,146.36,146.42,146.29,146.38,9700.0,103.9395,103.9821,103.8898,103.9537,9700.0
2007-08-22 11:45:00,146.36,146.47,146.33,146.4,14100.0,103.9395,104.0176,103.9182,103.9679,14100.0
2007-08-22 11:50:00,146.36,146.39,146.29,146.37,2500.0,103.9395,103.9608,103.8898,103.9466,2500.0
2007-08-22 11:55:00,146.36,146.44,146.31,146.32,7700.0,103.9395,103.9963,103.904,103.9111,7700.0
2007-08-22 12:00:00,146.31,146.35,146.18,146.3,18600.0,103.904,103.9324,103.8117,103.8969,18600.0
2007-08-22 12:05:00,146.32,146.54,146.29,146.54,11000.0,103.9111,104.0673,103.8898,104.0673,11000.0
2007-08-22 12:10:00,146.53,146.55,146.44,146.44,10900.0,104.0602,104.0744,103.9963,103.9963,10900.0
2007-08-22 12:15:00,146.48,146.52,146.4,146.43,10000.0,104.0247,104.0531,103.9679,103.9892,10000.0
2007-08-22 12:20:00,146.39,146.41,146.24,146.24,9100.0,103.9608,103.975,103.8543,103.8543,9100.0
2007-08-22 12:25:00,146.25,146.32,146.02,146.1,40400.0,103.8614,103.9111,103.698,103.7549,40400.0
2007-08-22 12:30:00,146.1,146.11,145.63,145.88,219600.0,103.7549,103.762,103.4211,103.5986,219600.0
2007-08-22 12:35:00,145.86,145.99,145.68,145.96,49900.0,103.5844,103.6767,103.4566,103.6554,49900.0
2007-08-22 12:40:00,145.94,146.01,145.83,145.97,11500.0,103.6412,103.6909,103.5631,103.6625,11500.0
2007-08-22 12:45:00,145.97,146.08,145.96,145.97,14000.0,103.6625,103.7407,103.6554,103.6625,14000.0
2007-08-22 12:50:00,145.97,146.06,145.84,146.03,15300.0,103.6625,103.7265,103.5702,103.7051,15300.0
2007-08-22 12:55:00,146.03,146.15,145.92,145.93,53600.0,103.7051,103.7904,103.627,103.6341,53600.0
2007-08-22 13:00:00,145.93,146.03,145.76,145.79,17200.0,103.6341,103.7051,103.5134,103.5347,17200.0
2007-08-22 13:05:00,145.8,145.83,145.65,145.74,43100.0,103.5418,103.5631,103.4353,103.4992,43100.0
2007-08-22 13:10:00,145.75,145.82,145.68,145.73,9300.0,103.5063,103.556,103.4566,103.4921,9300.0
2007-08-22 13:15:00,145.7,145.77,145.51,145.76,23500.0,103.4708,103.5205,103.3359,103.5134,23500.0
2007-08-22 13:20:00,145.77,145.95,145.76,145.9,9900.0,103.5205,103.6483,103.5134,103.6128,9900.0
2007-08-22 13:25:00,145.88,145.95,145.83,145.87,10500.0,103.5986,103.6483,103.5631,103.5915,10500.0
2007-08-22 13:30:00,145.87,145.92,145.83,145.9,36100.0,103.5915,103.627,103.5631,103.6128,36100.0
2007-08-22 13:35:00,145.91,146.01,145.87,146.01,8900.0,103.6199,103.6909,103.5915,103.6909,8900.0
2007-08-22 13:40:00,146.03,146.22,146.03,146.14,30600.0,103.7051,103.8401,103.7051,103.7833,30600.0
2007-08-22 13:45:00,146.11,146.21,146.07,146.09,23900.0,103.762,103.833,103.7336,103.7478,23900.0
2007-08-22 13:50:00,146.14,146.15,146.09,146.14,3500.0,103.7833,103.7904,103.7478,103.7833,3500.0
2007-08-22 13:55:00,146.14,146.41,146.12,146.32,31300.0,103.7833,103.975,103.7691,103.9111,31300.0
2007-08-22 14:00:00,146.3,146.36,146.18,146.21,30400.0,103.8969,103.9395,103.8117,103.833,30400.0
2007-08-22 14:05:00,146.21,146.29,146.19,146.26,15800.0,103.833,103.8898,103.8188,103.8685,15800.0
2007-08-22 14:10:00,146.26,146.33,146.09,146.09,13100.0,103.8685,103.9182,103.7478,103.7478,13100.0
2007-08-22 14:15:00,146.08,146.17,146.02,146.13,22500.0,103.7407,103.8046,103.698,103.7762,22500.0
2007-08-22 14:20:00,146.12,146.16,145.88,145.93,26800.0,103.7691,103.7975,103.5986,103.6341,26800.0
2007-08-22 14:25:00,145.94,145.99,145.82,145.85,31800.0,103.6412,103.6767,103.556,103.5773,31800.0
2007-08-22 14:30:00,145.81,146.01,145.81,145.84,19500.0,103.5489,103.6909,103.5489,103.5702,19500.0
2007-08-22 14:35:00,145.76,145.98,145.7,145.87,14700.0,103.5134,103.6696,103.4708,103.5915,14700.0
2007-08-22 14:40:00,145.9,146.13,145.88,146.01,12900.0,103.6128,103.7762,103.5986,103.6909,12900.0
2007-08-22 14:45:00,146.02,146.09,145.89,146.03,23100.0,103.698,103.7478,103.6057,103.7051,23100.0
2007-08-22 14:50:00,146.05,146.28,146.02,146.1,42400.0,103.7193,103.8827,103.698,103.7549,42400.0
2007-08-22 14:55:00,146.11,146.22,146.05,146.18,14300.0,103.762,103.8401,103.7193,103.8117,14300.0
2007-08-22 15:00:00,146.17,146.21,146.03,146.17,12800.0,103.8046,103.833,103.7051,103.8046,12800.0
2007-08-22 15:05:00,146.16,146.17,146.06,146.11,6000.0,103.7975,103.8046,103.7265,103.762,6000.0
2007-08-22 15:10:00,146.09,146.22,146.07,146.16,12100.0,103.7478,103.8401,103.7336,103.7975,12100.0
2007-08-22 15:15:00,146.16,146.54,146.16,146.53,61500.0,103.7975,104.0673,103.7975,104.0602,61500.0
2007-08-22 15:20:00,146.53,146.67,146.51,146.51,25200.0,104.0602,104.1596,104.046,104.046,25200.0
2007-08-22 15:25:00,146.51,146.64,146.44,146.5,14200.0,104.046,104.1383,103.9963,104.0389,14200.0
2007-08-22 15:30:00,146.53,146.92,146.53,146.91,57400.0,104.0602,104.3372,104.0602,104.3301,57400.0
2007-08-22 15:35:00,146.83,146.92,146.77,146.89,51100.0,104.2733,104.3372,104.2307,104.3159,51100.0
2007-08-22 15:40:00,146.91,146.99,146.77,146.8,49400.0,104.3301,104.3869,104.2307,104.252,49400.0
2007-08-22 15:45:00,146.82,146.91,146.79,146.8,21600.0,104.2662,104.3301,104.2449,104.252,21600.0
2007-08-22 15:50:00,146.8,146.82,146.58,146.64,48600.0,104.252,104.2662,104.0957,104.1383,48600.0
2007-08-22 15:55:00,146.63,146.86,146.63,146.85,50800.0,104.1312,104.2946,104.1312,104.2875,50800.0
2007-08-22 16:00:00,146.87,146.94,146.87,146.87,26000.0,104.3017,104.3514,104.3017,104.3017,26000.0
2007-08-22 16:05:00,146.87,146.87,146.87,146.87,0.0,104.3017,104.3017,104.3017,104.3017,0.0
2007-08-22 16:10:00,146.87,146.87,146.87,146.87,0.0,104.3017,104.3017,104.3017,104.3017,0.0
2007-08-23 09:30:00,147.54,147.8,147.54,147.6,10600.0,104.7775,104.9621,104.7775,104.8201,10600.0
2007-08-23 09:35:00,147.54,147.63,147.33,147.62,87600.0,104.7775,104.8414,104.6284,104.8343,87600.0
2007-08-23 09:40:00,147.61,147.61,147.24,147.27,89700.0,104.8272,104.8272,104.5644,104.5857,89700.0
2007-08-23 09:45:00,147.27,147.27,147.07,147.19,58200.0,104.5857,104.5857,104.4437,104.5289,58200.0
2007-08-23 09:50:00,147.16,147.23,146.87,146.89,51900.0,104.5076,104.5573,104.3017,104.3159,51900.0
2007-08-23 09:55:00,146.89,147.1,146.75,146.98,125900.0,104.3159,104.465,104.2165,104.3798,125900.0
2007-08-23 10:00:00,146.95,147.05,146.84,146.99,60300.0,104.3585,104.4295,104.2804,104.3869,60300.0
2007-08-23 10:05:00,147.0,147.19,146.96,146.96,25400.0,104.394,104.5289,104.3656,104.3656,25400.0
2007-08-23 10:10:00,146.96,147.09,146.86,146.93,31600.0,104.3656,104.4579,104.2946,104.3443,31600.0
2007-08-23 10:15:00,146.93,146.93,146.73,146.84,48200.0,104.3443,104.3443,104.2023,104.2804,48200.0
2007-08-23 10:20:00,146.82,146.93,146.7,146.84,41000.0,104.2662,104.3443,104.181,104.2804,41000.0
2007-08-23 10:25:00,146.84,146.92,146.67,146.84,34800.0,104.2804,104.3372,104.1596,104.2804,34800.0
2007-08-23 10:30:00,146.84,147.08,146.73,147.04,44900.0,104.2804,104.4508,104.2023,104.4224,44900.0
2007-08-23 10:35:00,147.05,147.16,146.91,147.16,92300.0,104.4295,104.5076,104.3301,104.5076,92300.0
2007-08-23 10:40:00,147.15,147.18,146.96,146.97,84600.0,104.5005,104.5218,104.3656,104.3727,84600.0
2007-08-23 10:45:00,146.95,147.12,146.95,147.09,34700.0,104.3585,104.4792,104.3585,104.4579,34700.0
2007-08-23 10:50:00,147.12,147.19,147.04,147.08,18200.0,104.4792,104.5289,104.4224,104.4508,18200.0
2007-08-23 10:55:00,147.05,147.12,147.03,147.05,14500.0,104.4295,104.4792,104.4153,104.4295,14500.0
2007-08-23 11:00:00,147.09,147.09,146.71,146.71,79500.0,104.4579,104.4579,104.1881,104.1881,79500.0
2007-08-23 11:05:00,146.71,146.84,146.69,146.79,16800.0,104.1881,104.2804,104.1739,104.2449,16800.0
2007-08-23 11:10:00,146.76,146.76,146.57,146.62,20500.0,104.2236,104.2236,104.0886,104.1241,20500.0
2007-08-23 11:15:00,146.58,146.69,146.55,146.69,21100.0,104.0957,104.1739,104.0744,104.1739,21100.0
2007-08-23 11:20:00,146.7,146.8,146.6,146.76,8000.0,104.181,104.252,104.1099,104.2236,8000.0
2007-08-23 11:25:00,146.78,146.8,146.51,146.53,23300.0,104.2378,104.252,104.046,104.0602,23300.0
2007-08-23 11:30:00,146.54,146.57,146.35,146.4,38000.0,104.0673,104.0886,103.9324,103.9679,38000.0
2007-08-23 11:35:00,146.4,146.49,146.31,146.47,25700.0,103.9679,104.0318,103.904,104.0176,25700.0
2007-08-23 11:40:00,146.51,146.55,146.35,146.35,15500.0,104.046,104.0744,103.9324,103.9324,15500.0
2007-08-23 11:45:00,146.35,146.42,146.25,146.26,20000.0,103.9324,103.9821,103.8614,103.8685,20000.0
2007-08-23 11:50:00,146.23,146.26,146.07,146.19,38100.0,103.8472,103.8685,103.7336,103.8188,38100.0
2007-08-23 11:55:00,146.2,146.2,145.94,145.99,72500.0,103.8259,103.8259,103.6412,103.6767,72500.0
2007-08-23 12:00:00,146.02,146.19,146.02,146.18,23300.0,103.698,103.8188,103.698,103.8117,23300.0
2007-08-23 12:05:00,146.18,146.27,146.1,146.1,23200.0,103.8117,103.8756,103.7549,103.7549,23200.0
2007-08-23 12:10:00,146.11,146.31,146.11,146.15,17700.0,103.762,103.904,103.762,103.7904,17700.0
2007-08-23 12:15:00,146.2,146.32,146.18,146.32,11200.0,103.8259,103.9111,103.8117,103.9111,11200.0
2007-08-23 12:20:00,146.31,146.38,146.21,146.31,42100.0,103.904,103.9537,103.833,103.904,42100.0
2007-08-23 12:25:00,146.29,146.29,146.12,146.24,17600.0,103.8898,103.8898,103.7691,103.8543,17600.0
2007-08-23 12:30:00,146.24,146.31,146.2,146.2,7500.0,103.8543,103.904,103.8259,103.8259,7500.0
2007-08-23 12:35:00,146.2,146.38,146.2,146.35,6400.0,103.8259,103.9537,103.8259,103.9324,6400.0
2007-08-23 12:40:00,146.38,146.46,146.21,146.22,22500.0,103.9537,104.0105,103.833,103.8401,22500.0
2007-08-23 12:45:00,146.23,146.31,146.14,146.27,24500.0,103.8472,103.904,103.7833,103.8756,24500.0
2007-08-23 12:50:00,146.25,146.25,145.86,146.0,39800.0,103.8614,103.8614,103.5844,103.6838,39800.0
2007-08-23 12:55:00,146.0,146.0,145.78,145.92,38600.0,103.6838,103.6838,103.5276,103.627,38600.0
2007-08-23 13:00:00,145.97,146.0,145.84,145.89,21000.0,103.6625,103.6838,103.5702,103.6057,21000.0
2007-08-23 13:05:00,145.89,146.07,145.87,146.02,12700.0,103.6057,103.7336,103.5915,103.698,12700.0
2007-08-23 13:10:00,146.02,146.2,145.99,146.08,25900.0,103.698,103.8259,103.6767,103.7407,25900.0
2007-08-23 13:15:00,146.09,146.19,146.0,146.0,33900.0,103.7478,103.8188,103.6838,103.6838,33900.0
2007-08-23 13:20:00,146.0,146.04,145.92,145.97,31700.0,103.6838,103.7122,103.627,103.6625,31700.0
2007-08-23 13:25:00,145.96,145.97,145.85,145.96,9400.0,103.6554,103.6625,103.5773,103.6554,9400.0
2007-08-23 13:30:00,145.94,146.07,145.93,145.98,18600.0,103.6412,103.7336,103.6341,103.6696,18600.0
2007-08-23 13:35:00,145.98,146.26,145.98,146.11,46500.0,103.6696,103.8685,103.6696,103.762,46500.0
2007-08-23 13:40:00,146.12,146.45,146.08,146.38,85900.0,103.7691,104.0034,103.7407,103.9537,85900.0
2007-08-23 13:45:00,146.37,146.38,146.24,146.29,16400.0,103.9466,103.9537,103.8543,103.8898,16400.0
2007-08-23 13:50:00,146.29,146.42,146.29,146.36,36000.0,103.8898,103.9821,103.8898,103.9395,36000.0
2007-08-23 13:55:00,146.35,146.53,146.32,146.53,21800.0,103.9324,104.0602,103.9111,104.0602,21800.0
2007-08-23 14:00:00,146.53,146.58,146.4,146.56,39900.0,104.0602,104.0957,103.9679,104.0815,39900.0
2007-08-23 14:05:00,146.55,146.77,146.51,146.75,35700.0,104.0744,104.2307,104.046,104.2165,35700.0
2007-08-23 14:10:00,146.77,146.83,146.7,146.79,20200.0,104.2307,104.2733,104.181,104.2449,20200.0
2007-08-23 14:15:00,146.78,146.8,146.63,146.7,12000.0,104.2378,104.252,104.1312,104.181,12000.0
2007-08-23 14:20:00,146.73,146.76,146.52,146.52,74200.0,104.2023,104.2236,104.0531,104.0531,74200.0
2007-08-23 14:25:00,146.55,146.66,146.53,146.58,21400.0,104.0744,104.1525,104.0602,104.0957,21400.0
2007-08-23 14:30:00,146.57,146.72,146.57,146.71,24100.0,104.0886,104.1952,104.0886,104.1881,24100.0
2007-08-23 14:35:00,146.73,146.76,146.48,146.54,43800.0,104.2023,104.2236,104.0247,104.0673,43800.0
2007-08-23 14:40:00,146.47,146.49,146.19,146.24,113300.0,104.0176,104.0318,103.8188,103.8543,113300.0
2007-08-23 14:45:00,146.27,146.32,146.08,146.23,33400.0,103.8756,103.9111,103.7407,103.8472,33400.0
2007-08-23 14:50:00,146.2,146.38,146.2,146.35,27500.0,103.8259,103.9537,103.8259,103.9324,27500.0
2007-08-23 14:55:00,146.34,146.36,146.2,146.3,47300.0,103.9253,103.9395,103.8259,103.8969,47300.0
2007-08-23 15:00:00,146.32,146.47,146.21,146.26,34200.0,103.9111,104.0176,103.833,103.8685,34200.0
2007-08-23 15:05:00,146.27,146.32,146.11,146.21,28700.0,103.8756,103.9111,103.762,103.833,28700.0
2007-08-23 15:10:00,146.19,146.34,146.14,146.17,39600.0,103.8188,103.9253,103.7833,103.8046,39600.0
2007-08-23 15:15:00,146.11,146.54,146.06,146.52,66000.0,103.762,104.0673,103.7265,104.0531,66000.0
2007-08-23 15:20:00,146.51,146.91,146.51,146.86,78400.0,104.046,104.3301,104.046,104.2946,78400.0
2007-08-23 15:25:00,146.82,146.85,146.66,146.68,77400.0,104.2662,104.2875,104.1525,104.1668,77400.0
2007-08-23 15:30:00,146.66,146.74,146.57,146.59,39000.0,104.1525,104.2094,104.0886,104.1028,39000.0
2007-08-23 15:35:00,146.62,146.62,146.29,146.41,65100.0,104.1241,104.1241,103.8898,103.975,65100.0
2007-08-23 15:40:00,146.42,146.6,146.33,146.52,35300.0,103.9821,104.1099,103.9182,104.0531,35300.0
2007-08-23 15:45:00,146.5,146.84,146.5,146.71,32900.0,104.0389,104.2804,104.0389,104.1881,32900.0
2007-08-23 15:50:00,146.71,146.8,146.52,146.61,28500.0,104.1881,104.252,104.0531,104.117,28500.0
2007-08-23 15:55:00,146.58,146.76,146.54,146.76,12900.0,104.0957,104.2236,104.0673,104.2236,12900.0
2007-08-23 16:00:00,146.77,146.77,146.62,146.62,4300.0,104.2307,104.2307,104.1241,104.1241,4300.0
2007-08-23 16:05:00,146.62,146.62,146.62,146.62,0.0,104.1241,104.1241,104.1241,104.1241,0.0
2007-08-23 16:10:00,146.67,146.67,146.67,146.67,2500.0,104.1596,104.1596,104.1596,104.1596,2500.0
2007-08-24 09:30:00,146.82,146.84,146.69,146.69,3400.0,104.2662,104.2804,104.1739,104.1739,3400.0
2007-08-24 09:35:00,146.7,146.74,146.48,146.56,31900.0,104.181,104.2094,104.0247,104.0815,31900.0
2007-08-24 09:40:00,146.58,146.7,146.58,146.58,37900.0,104.0957,104.181,104.0957,104.0957,37900.0
2007-08-24 09:45:00,146.57,146.86,146.57,146.75,30100.0,104.0886,104.2946,104.0886,104.2165,30100.0
2007-08-24 09:50:00,146.75,146.95,146.75,146.82,41500.0,104.2165,104.3585,104.2165,104.2662,41500.0
2007-08-24 09:55:00,146.82,146.86,146.71,146.71,104200.0,104.2662,104.2946,104.1881,104.1881,104200.0
2007-08-24 10:00:00,146.72,147.35,146.72,147.07,153700.0,104.1952,104.6426,104.1952,104.4437,153700.0
2007-08-24 10:05:00,147.06,147.33,146.96,147.18,41800.0,104.4366,104.6284,104.3656,104.5218,41800.0
2007-08-24 10:10:00,147.21,147.28,147.0,147.01,49800.0,104.5431,104.5928,104.394,104.4011,49800.0
2007-08-24 10:15:00,146.98,147.14,146.98,147.02,18700.0,104.3798,104.4934,104.3798,104.4082,18700.0
2007-08-24 10:20:00,146.99,147.08,146.89,147.01,17800.0,104.3869,104.4508,104.3159,104.4011,17800.0
2007-08-24 10:25:00,146.94,147.08,146.94,146.94,21200.0,104.3514,104.4508,104.3514,104.3514,21200.0
2007-08-24 10:30:00,146.94,147.06,146.83,146.88,16700.0,104.3514,104.4366,104.2733,104.3088,16700.0
2007-08-24 10:35:00,146.88,146.93,146.78,146.84,43900.0,104.3088,104.3443,104.2378,104.2804,43900.0
2007-08-24 10:40:00,146.84,146.91,146.82,146.87,4800.0,104.2804,104.3301,104.2662,104.3017,4800.0
2007-08-24 10:45:00,146.89,146.89,146.71,146.72,9900.0,104.3159,104.3159,104.1881,104.1952,9900.0
2007-08-24 10:50:00,146.72,146.78,146.64,146.78,9000.0,104.1952,104.2378,104.1383,104.2378,9000.0
2007-08-24 10:55:00,146.8,146.85,146.77,146.78,6500.0,104.252,104.2875,104.2307,104.2378,6500.0
2007-08-24 11:00:00,146.8,146.91,146.77,146.9,5700.0,104.252,104.3301,104.2307,104.323,5700.0
2007-08-24 11:05:00,146.89,147.06,146.87,147.03,38400.0,104.3159,104.4366,104.3017,104.4153,38400.0
2007-08-24 11:10:00,147.03,147.03,146.88,146.92,8800.0,104.4153,104.4153,104.3088,104.3372,8800.0
2007-08-24 11:15:00,146.91,147.01,146.88,146.92,7100.0,104.3301,104.4011,104.3088,104.3372,7100.0
2007-08-24 11:20:00,146.9,146.99,146.88,146.96,4200.0,104.323,104.3869,104.3088,104.3656,4200.0
2007-08-24 11:25:00,146.98,147.01,146.89,146.94,5100.0,104.3798,104.4011,104.3159,104.3514,5100.0
2007-08-24 11:30:00,146.92,147.02,146.86,146.9,12800.0,104.3372,104.4082,104.2946,104.323,12800.0
2007-08-24 11:35:00,146.89,146.9,146.8,146.8,3900.0,104.3159,104.323,104.252,104.252,3900.0
2007-08-24 11:40:00,146.82,146.9,146.78,146.9,8800.0,104.2662,104.323,104.2378,104.323,8800.0
2007-08-24 11:45:00,146.9,146.98,146.86,146.98,9100.0,104.323,104.3798,104.2946,104.3798,9100.0
2007-08-24 11:50:00,146.99,147.12,146.99,147.1,14900.0,104.3869,104.4792,104.3869,104.465,14900.0
2007-08-24 11:55:00,147.09,147.16,147.03,147.16,23700.0,104.4579,104.5076,104.4153,104.5076,23700.0
2007-08-24 12:00:00,147.16,147.16,147.03,147.1,27300.0,104.5076,104.5076,104.4153,104.465,27300.0
2007-08-24 12:05:00,147.08,147.17,147.06,147.09,16800.0,104.4508,104.5147,104.4366,104.4579,16800.0
2007-08-24 12:10:00,147.08,147.14,146.98,147.1,6400.0,104.4508,104.4934,104.3798,104.465,6400.0
2007-08-24 12:15:00,147.09,147.38,147.06,147.36,42600.0,104.4579,104.6639,104.4366,104.6497,42600.0
2007-08-24 12:20:00,147.38,147.64,147.38,147.54,39700.0,104.6639,104.8485,104.6639,104.7775,39700.0
2007-08-24 12:25:00,147.51,147.52,147.44,147.44,16600.0,104.7562,104.7633,104.7065,104.7065,16600.0
2007-08-24 12:30:00,147.44,147.49,147.41,147.46,17900.0,104.7065,104.742,104.6852,104.7207,17900.0
2007-08-24 12:35:00,147.46,147.54,147.42,147.54,14900.0,104.7207,104.7775,104.6923,104.7775,14900.0
2007-08-24 12:40:00,147.5,147.54,147.44,147.46,19100.0,104.7491,104.7775,104.7065,104.7207,19100.0
2007-08-24 12:45:00,147.47,147.5,147.41,147.47,20000.0,104.7278,104.7491,104.6852,104.7278,20000.0
2007-08-24 12:50:00,147.48,147.56,147.47,147.49,13800.0,104.7349,104.7917,104.7278,104.742,13800.0
2007-08-24 12:55:00,147.49,147.54,147.45,147.47,22600.0,104.742,104.7775,104.7136,104.7278,22600.0
2007-08-24 13:00:00,147.46,147.54,147.42,147.5,12800.0,104.7207,104.7775,104.6923,104.7491,12800.0
2007-08-24 13:05:00,147.51,147.52,147.43,147.52,13600.0,104.7562,104.7633,104.6994,104.7633,13600.0
2007-08-24 13:10:00,147.51,147.69,147.49,147.62,9100.0,104.7562,104.884,104.742,104.8343,9100.0
2007-08-24 13:15:00,147.63,147.7,147.6,147.6,8500.0,104.8414,104.8911,104.8201,104.8201,8500.0
2007-08-24 13:20:00,147.61,147.67,147.57,147.66,14700.0,104.8272,104.8698,104.7988,104.8627,14700.0
2007-08-24 13:25:00,147.66,147.69,147.55,147.61,35800.0,104.8627,104.884,104.7846,104.8272,35800.0
2007-08-24 13:30:00,147.62,147.62,147.47,147.47,11000.0,104.8343,104.8343,104.7278,104.7278,11000.0
2007-08-24 13:35:00,147.46,147.58,147.44,147.58,16700.0,104.7207,104.8059,104.7065,104.8059,16700.0
2007-08-24 13:40:00,147.59,147.67,147.57,147.66,12500.0,104.813,104.8698,104.7988,104.8627,12500.0
2007-08-24 13:45:00,147.64,147.67,147.51,147.57,7900.0,104.8485,104.8698,104.7562,104.7988,7900.0
2007-08-24 13:50:00,147.55,147.56,147.51,147.56,14800.0,104.7846,104.7917,104.7562,104.7917,14800.0
2007-08-24 13:55:00,147.54,147.64,147.52,147.62,7400.0,104.7775,104.8485,104.7633,104.8343,7400.0
2007-08-24 14:00:00,147.62,147.69,147.57,147.69,6500.0,104.8343,104.884,104.7988,104.884,6500.0
2007-08-24 14:05:00,147.69,147.84,147.69,147.76,30000.0,104.884,104.9905,104.884,104.9337,30000.0
2007-08-24 14:10:00,147.78,147.82,147.7,147.7,13400.0,104.9479,104.9763,104.8911,104.8911,13400.0
2007-08-24 14:15:00,147.74,147.84,147.71,147.74,15500.0,104.9195,104.9905,104.8982,104.9195,15500.0
2007-08-24 14:20:00,147.75,147.79,147.72,147.73,12700.0,104.9266,104.955,104.9053,104.9124,12700.0
2007-08-24 14:25:00,147.76,147.76,147.6,147.69,11400.0,104.9337,104.9337,104.8201,104.884,11400.0
2007-08-24 14:30:00,147.68,147.69,147.61,147.65,14100.0,104.8769,104.884,104.8272,104.8556,14100.0
2007-08-24 14:35:00,147.65,147.68,147.62,147.64,7400.0,104.8556,104.8769,104.8343,104.8485,7400.0
2007-08-24 14:40:00,147.64,147.69,147.61,147.67,9800.0,104.8485,104.884,104.8272,104.8698,9800.0
2007-08-24 14:45:00,147.68,147.85,147.65,147.82,8700.0,104.8769,104.9976,104.8556,104.9763,8700.0
2007-08-24 14:50:00,147.82,148.03,147.81,148.02,81700.0,104.9763,105.1255,104.9692,105.1184,81700.0
2007-08-24 14:55:00,148.01,148.15,147.96,148.14,19200.0,105.1113,105.2107,105.0758,105.2036,19200.0
2007-08-24 15:00:00,148.14,148.14,147.99,148.02,31200.0,105.2036,105.2036,105.0971,105.1184,31200.0
2007-08-24 15:05:00,148.0,148.01,147.86,147.87,5400.0,105.1042,105.1113,105.0047,105.0118,5400.0
2007-08-24 15:10:00,147.87,147.92,147.86,147.88,7500.0,105.0118,105.0474,105.0047,105.0189,7500.0
2007-08-24 15:15:00,147.91,148.01,147.89,147.92,13600.0,105.0403,105.1113,105.026,105.0474,13600.0
2007-08-24 15:20:00,147.93,147.93,147.73,147.78,35000.0,105.0545,105.0545,104.9124,104.9479,35000.0
2007-08-24 15:25:00,147.77,148.0,147.76,147.97,13400.0,104.9408,105.1042,104.9337,105.0829,13400.0
2007-08-24 15:30:00,147.96,148.31,147.96,148.2,69200.0,105.0758,105.3243,105.0758,105.2462,69200.0
2007-08-24 15:35:00,148.16,148.31,148.15,148.28,19200.0,105.2178,105.3243,105.2107,105.303,19200.0
2007-08-24 15:40:00,148.3,148.44,148.28,148.39,30800.0,105.3172,105.4166,105.303,105.3811,30800.0
2007-08-24 15:45:00,148.37,148.43,148.31,148.36,28000.0,105.3669,105.4095,105.3243,105.3598,28000.0
2007-08-24 15:50:00,148.36,148.41,148.3,148.3,16100.0,105.3598,105.3953,105.3172,105.3172,16100.0
2007-08-24 15:55:00,148.3,148.42,148.3,148.37,31100.0,105.3172,105.4024,105.3172,105.3669,31100.0
2007-08-24 16:00:00,148.37,148.45,148.37,148.4,8600.0,105.3669,105.4237,105.3669,105.3882,8600.0
2007-08-24 16:05:00,148.4,148.4,148.4,148.4,12400.0,105.3882,105.3882,105.3882,105.3882,12400.0
2007-08-24 16:10:00,148.4,148.4,148.4,148.4,0.0,105.3882,105.3882,105.3882,105.3882,0.0
2007-08-27 09:30:00,148.05,148.11,147.85,147.96,85800.0,105.1397,105.1823,104.9976,105.0758,85800.0
2007-08-27 09:35:00,147.92,148.1,147.91,148.01,16900.0,105.0474,105.1752,105.0403,105.1113,16900.0
2007-08-27 09:40:00,148.0,148.0,147.87,147.98,14700.0,105.1042,105.1042,105.0118,105.09,14700.0
2007-08-27 09:45:00,147.91,147.91,147.78,147.82,29800.0,105.0403,105.0403,104.9479,104.9763,29800.0
2007-08-27 09:50:00,147.8,147.87,147.69,147.85,18700.0,104.9621,105.0118,104.884,104.9976,18700.0
2007-08-27 09:55:00,147.85,147.93,147.8,147.91,12800.0,104.9976,105.0545,104.9621,105.0403,12800.0
2007-08-27 10:00:00,147.92,148.09,147.65,147.75,69000.0,105.0474,105.1681,104.8556,104.9266,69000.0
2007-08-27 10:05:00,147.77,147.82,147.55,147.59,24300.0,104.9408,104.9763,104.7846,104.813,24300.0
2007-08-27 10:10:00,147.57,147.83,147.57,147.64,11500.0,104.7988,104.9834,104.7988,104.8485,11500.0
2007-08-27 10:15:00,147.67,147.77,147.62,147.7,11400.0,104.8698,104.9408,104.8343,104.8911,11400.0
2007-08-27 10:20:00,147.71,147.75,147.61,147.69,14300.0,104.8982,104.9266,104.8272,104.884,14300.0
2007-08-27 10:25:00,147.65,147.66,147.53,147.65,25100.0,104.8556,104.8627,104.7704,104.8556,25100.0
2007-08-27 10:30:00,147.68,147.68,147.56,147.64,13000.0,104.8769,104.8769,104.7917,104.8485,13000.0
2007-08-27 10:35:00,147.6,147.61,147.45,147.56,65900.0,104.8201,104.8272,104.7136,104.7917,65900.0
2007-08-27 10:40:00,147.56,147.63,147.44,147.53,29300.0,104.7917,104.8414,104.7065,104.7704,29300.0
2007-08-27 10:45:00,147.55,147.55,147.44,147.53,16800.0,104.7846,104.7846,104.7065,104.7704,16800.0
2007-08-27 10:50:00,147.56,147.62,147.49,147.6,14900.0,104.7917,104.8343,104.742,104.8201,14900.0
2007-08-27 10:55:00,147.6,147.71,147.57,147.57,9000.0,104.8201,104.8982,104.7988,104.7988,9000.0
2007-08-27 11:00:00,147.6,147.6,147.48,147.5,4400.0,104.8201,104.8201,104.7349,104.7491,4400.0
2007-08-27 11:05:00,147.47,147.47,147.37,147.43,14900.0,104.7278,104.7278,104.6568,104.6994,14900.0
2007-08-27 11:10:00,147.41,147.44,147.37,147.39,2500.0,104.6852,104.7065,104.6568,104.671,2500.0
2007-08-27 11:15:00,147.38,147.42,147.26,147.3,5600.0,104.6639,104.6923,104.5786,104.6071,5600.0
2007-08-27 11:20:00,147.31,147.33,147.18,147.29,25300.0,104.6142,104.6284,104.5218,104.6,25300.0
2007-08-27 11:25:00,147.28,147.42,147.28,147.38,10600.0,104.5928,104.6923,104.5928,104.6639,10600.0
2007-08-27 11:30:00,147.4,147.4,147.26,147.36,18100.0,104.6781,104.6781,104.5786,104.6497,18100.0
2007-08-27 11:35:00,147.37,147.45,147.37,147.42,11400.0,104.6568,104.7136,104.6568,104.6923,11400.0
2007-08-27 11:40:00,147.39,147.46,147.39,147.46,11200.0,104.671,104.7207,104.671,104.7207,11200.0
2007-08-27 11:45:00,147.45,147.55,147.45,147.48,26900.0,104.7136,104.7846,104.7136,104.7349,26900.0
2007-08-27 11:50:00,147.5,147.51,147.47,147.5,7200.0,104.7491,104.7562,104.7278,104.7491,7200.0
2007-08-27 11:55:00,147.49,147.5,147.47,147.48,1100.0,104.742,104.7491,104.7278,104.7349,1100.0
2007-08-27 12:00:00,147.47,147.47,147.26,147.26,6300.0,104.7278,104.7278,104.5786,104.5786,6300.0
2007-08-27 12:05:00,147.28,147.33,147.28,147.32,6300.0,104.5928,104.6284,104.5928,104.6213,6300.0
2007-08-27 12:10:00,147.32,147.5,147.32,147.5,6000.0,104.6213,104.7491,104.6213,104.7491,6000.0
2007-08-27 12:15:00,147.52,147.57,147.5,147.55,5400.0,104.7633,104.7988,104.7491,104.7846,5400.0
2007-08-27 12:20:00,147.54,147.62,147.51,147.52,31500.0,104.7775,104.8343,104.7562,104.7633,31500.0
2007-08-27 12:25:00,147.52,147.55,147.48,147.55,5300.0,104.7633,104.7846,104.7349,104.7846,5300.0
2007-08-27 12:30:00,147.53,147.54,147.49,147.52,4200.0,104.7704,104.7775,104.742,104.7633,4200.0
2007-08-27 12:35:00,147.55,147.65,147.55,147.61,15300.0,104.7846,104.8556,104.7846,104.8272,15300.0
2007-08-27 12:40:00,147.59,147.7,147.59,147.67,5000.0,104.813,104.8911,104.813,104.8698,5000.0
2007-08-27 12:45:00,147.67,147.67,147.56,147.6,6700.0,104.8698,104.8698,104.7917,104.8201,6700.0
2007-08-27 12:50:00,147.59,147.59,147.49,147.52,11000.0,104.813,104.813,104.742,104.7633,11000.0
2007-08-27 12:55:00,147.52,147.52,147.41,147.45,1300.0,104.7633,104.7633,104.6852,104.7136,1300.0
2007-08-27 13:00:00,147.49,147.64,147.47,147.59,21900.0,104.742,104.8485,104.7278,104.813,21900.0
2007-08-27 13:05:00,147.6,147.85,147.6,147.79,27500.0,104.8201,104.9976,104.8201,104.955,27500.0
2007-08-27 13:10:00,147.78,147.78,147.7,147.72,11100.0,104.9479,104.9479,104.8911,104.9053,11100.0
2007-08-27 13:15:00,147.71,147.71,147.65,147.65,3300.0,104.8982,104.8982,104.8556,104.8556,3300.0
2007-08-27 13:20:00,147.64,147.65,147.55,147.6,5000.0,104.8485,104.8556,104.7846,104.8201,5000.0
2007-08-27 13:25:00,147.6,147.68,147.57,147.67,7600.0,104.8201,104.8769,104.7988,104.8698,7600.0
2007-08-27 13:30:00,147.67,147.68,147.63,147.66,4100.0,104.8698,104.8769,104.8414,104.8627,4100.0
2007-08-27 13:35:00,147.65,147.65,147.4,147.4,10700.0,104.8556,104.8556,104.6781,104.6781,10700.0
2007-08-27 13:40:00,147.42,147.5,147.42,147.48,20000.0,104.6923,104.7491,104.6923,104.7349,20000.0
2007-08-27 13:45:00,147.45,147.55,147.43,147.54,10400.0,104.7136,104.7846,104.6994,104.7775,10400.0
2007-08-27 13:50:00,147.53,147.54,147.29,147.32,61100.0,104.7704,104.7775,104.6,104.6213,61100.0
2007-08-27 13:55:00,147.32,147.44,147.32,147.44,24100.0,104.6213,104.7065,104.6213,104.7065,24100.0
2007-08-27 14:00:00,147.43,147.55,147.4,147.49,11300.0,104.6994,104.7846,104.6781,104.742,11300.0
2007-08-27 14:05:00,147.51,147.58,147.45,147.49,15600.0,104.7562,104.8059,104.7136,104.742,15600.0
2007-08-27 14:10:00,147.52,147.67,147.47,147.66,25900.0,104.7633,104.8698,104.7278,104.8627,25900.0
2007-08-27 14:15:00,147.66,147.67,147.59,147.64,10000.0,104.8627,104.8698,104.813,104.8485,10000.0
2007-08-27 14:20:00,147.67,147.7,147.62,147.63,6000.0,104.8698,104.8911,104.8343,104.8414,6000.0
2007-08-27 14:25:00,147.62,147.68,147.6,147.68,6100.0,104.8343,104.8769,104.8201,104.8769,6100.0
2007-08-27 14:30:00,147.71,147.88,147.7,147.84,30500.0,104.8982,105.0189,104.8911,104.9905,30500.0
2007-08-27 14:35:00,147.82,147.97,147.74,147.89,18600.0,104.9763,105.0829,104.9195,105.026,18600.0
2007-08-27 14:40:00,147.88,147.89,147.85,147.87,1400.0,105.0189,105.026,104.9976,105.0118,1400.0
2007-08-27 14:45:00,147.87,147.87,147.74,147.75,6300.0,105.0118,105.0118,104.9195,104.9266,6300.0
2007-08-27 14:50:00,147.75,147.75,147.69,147.7,7900.0,104.9266,104.9266,104.884,104.8911,7900.0
2007-08-27 14:55:00,147.69,147.74,147.46,147.55,26700.0,104.884,104.9195,104.7207,104.7846,26700.0
2007-08-27 15:00:00,147.54,147.59,147.43,147.55,21300.0,104.7775,104.813,104.6994,104.7846,21300.0
2007-08-27 15:05:00,147.54,147.57,147.48,147.49,12400.0,104.7775,104.7988,104.7349,104.742,12400.0
2007-08-27 15:10:00,147.48,147.65,147.48,147.61,23900.0,104.7349,104.8556,104.7349,104.8272,23900.0
2007-08-27 15:15:00,147.6,147.6,147.3,147.43,15800.0,104.8201,104.8201,104.6071,104.6994,15800.0
2007-08-27 15:20:00,147.42,147.46,147.34,147.42,20700.0,104.6923,104.7207,104.6355,104.6923,20700.0
2007-08-27 15:25:00,147.42,147.54,147.42,147.44,5800.0,104.6923,104.7775,104.6923,104.7065,5800.0
2007-08-27 15:30:00,147.47,147.64,147.45,147.55,33200.0,104.7278,104.8485,104.7136,104.7846,33200.0
2007-08-27 15:35:00,147.54,147.54,147.45,147.53,18300.0,104.7775,104.7775,104.7136,104.7704,18300.0
2007-08-27 15:40:00,147.54,147.66,147.54,147.59,16000.0,104.7775,104.8627,104.7775,104.813,16000.0
2007-08-27 15:45:00,147.62,147.63,147.54,147.54,7000.0,104.8343,104.8414,104.7775,104.7775,7000.0
2007-08-27 15:50:00,147.54,147.54,147.19,147.31,39600.0,104.7775,104.7775,104.5289,104.6142,39600.0
2007-08-27 15:55:00,147.25,147.32,147.01,147.1,18900.0,104.5715,104.6213,104.4011,104.465,18900.0
2007-08-27 16:00:00,147.14,147.21,146.95,147.03,67000.0,104.4934,104.5431,104.3585,104.4153,67000.0
2007-08-27 16:05:00,147.01,147.01,147.01,147.01,1200.0,104.4011,104.4011,104.4011,104.4011,1200.0
2007-08-27 16:10:00,147.04,147.07,147.04,147.07,19300.0,104.4224,104.4437,104.4224,104.4437,19300.0
2007-08-28 09:30:00,146.35,146.44,146.29,146.37,21900.0,103.9324,103.9963,103.8898,103.9466,21900.0
2007-08-28 09:35:00,146.41,146.5,146.3,146.32,93800.0,103.975,104.0389,103.8969,103.9111,93800.0
2007-08-28 09:40:00,146.34,146.34,146.07,146.09,70300.0,103.9253,103.9253,103.7336,103.7478,70300.0
2007-08-28 09:45:00,146.12,146.18,146.05,146.16,28200.0,103.7691,103.8117,103.7193,103.7975,28200.0
2007-08-28 09:50:00,146.14,146.14,145.92,145.95,37500.0,103.7833,103.7833,103.627,103.6483,37500.0
2007-08-28 09:55:00,145.96,146.01,145.87,145.98,26500.0,103.6554,103.6909,103.5915,103.6696,26500.0
2007-08-28 10:00:00,145.99,146.17,145.98,146.04,65900.0,103.6767,103.8046,103.6696,103.7122,65900.0
2007-08-28 10:05:00,146.02,146.02,145.7,145.77,66500.0,103.698,103.698,103.4708,103.5205,66500.0
2007-08-28 10:10:00,145.79,145.96,145.79,145.9,25500.0,103.5347,103.6554,103.5347,103.6128,25500.0
2007-08-28 10:15:00,145.95,146.02,145.91,146.0,30200.0,103.6483,103.698,103.6199,103.6838,30200.0
2007-08-28 10:20:00,145.98,146.11,145.93,146.0,45900.0,103.6696,103.762,103.6341,103.6838,45900.0
2007-08-28 10:25:00,146.0,146.05,145.89,145.94,39100.0,103.6838,103.7193,103.6057,103.6412,39100.0
2007-08-28 10:30:00,145.9,145.99,145.81,145.96,86200.0,103.6128,103.6767,103.5489,103.6554,86200.0
2007-08-28 10:35:00,145.93,145.95,145.82,145.93,40200.0,103.6341,103.6483,103.556,103.6341,40200.0
2007-08-28 10:40:00,145.91,145.99,145.82,145.84,16900.0,103.6199,103.6767,103.556,103.5702,16900.0
2007-08-28 10:45:00,145.85,145.85,145.63,145.69,25200.0,103.5773,103.5773,103.4211,103.4637,25200.0
2007-08-28 10:50:00,145.67,145.67,145.48,145.49,47300.0,103.4495,103.4495,103.3146,103.3217,47300.0
2007-08-28 10:55:00,145.49,145.68,145.49,145.65,38000.0,103.3217,103.4566,103.3217,103.4353,38000.0
2007-08-28 11:00:00,145.64,145.65,145.52,145.57,36400.0,103.4282,103.4353,103.343,103.3785,36400.0
2007-08-28 11:05:00,145.52,145.67,145.5,145.5,81000.0,103.343,103.4495,103.3288,103.3288,81000.0
2007-08-28 11:10:00,145.5,145.5,145.4,145.43,46700.0,103.3288,103.3288,103.2577,103.279,46700.0
2007-08-28 11:15:00,145.44,145.5,145.4,145.43,38900.0,103.2861,103.3288,103.2577,103.279,38900.0
2007-08-28 11:20:00,145.44,145.45,145.3,145.38,24800.0,103.2861,103.2933,103.1867,103.2435,24800.0
2007-08-28 11:25:00,145.41,145.49,145.32,145.44,23200.0,103.2648,103.3217,103.2009,103.2861,23200.0
2007-08-28 11:30:00,145.46,145.55,145.41,145.44,35500.0,103.3004,103.3643,103.2648,103.2861,35500.0
2007-08-28 11:35:00,145.46,145.46,145.21,145.24,40300.0,103.3004,103.3004,103.1228,103.1441,40300.0
2007-08-28 11:40:00,145.22,145.3,145.11,145.13,14500.0,103.1299,103.1867,103.0518,103.066,14500.0
2007-08-28 11:45:00,145.15,145.17,145.02,145.15,23000.0,103.0802,103.0944,102.9879,103.0802,23000.0
2007-08-28 11:50:00,145.14,145.23,145.08,145.2,43700.0,103.0731,103.137,103.0305,103.1157,43700.0
2007-08-28 11:55:00,145.18,145.25,145.17,145.23,45800.0,103.1015,103.1512,103.0944,103.137,45800.0
2007-08-28 12:00:00,145.23,145.28,145.19,145.27,22600.0,103.137,103.1725,103.1086,103.1654,22600.0
2007-08-28 12:05:00,145.26,145.33,145.26,145.29,18000.0,103.1583,103.208,103.1583,103.1796,18000.0
2007-08-28 12:10:00,145.29,145.31,145.22,145.31,33500.0,103.1796,103.1938,103.1299,103.1938,33500.0
2007-08-28 12:15:00,145.32,145.41,145.3,145.36,20600.0,103.2009,103.2648,103.1867,103.2293,20600.0
2007-08-28 12:20:00,145.38,145.38,145.21,145.31,12400.0,103.2435,103.2435,103.1228,103.1938,12400.0
2007-08-28 12:25:00,145.3,145.33,145.26,145.32,22400.0,103.1867,103.208,103.1583,103.2009,22400.0
2007-08-28 12:30:00,145.38,145.45,145.38,145.41,16000.0,103.2435,103.2933,103.2435,103.2648,16000.0
2007-08-28 12:35:00,145.43,145.48,145.41,145.44,39000.0,103.279,103.3146,103.2648,103.2861,39000.0
2007-08-28 12:40:00,145.43,145.44,145.34,145.44,25800.0,103.279,103.2861,103.2151,103.2861,25800.0
2007-08-28 12:45:00,145.41,145.41,145.37,145.37,5900.0,103.2648,103.2648,103.2364,103.2364,5900.0
2007-08-28 12:50:00,145.38,145.54,145.38,145.54,11700.0,103.2435,103.3572,103.2435,103.3572,11700.0
2007-08-28 12:55:00,145.52,145.54,145.38,145.45,32200.0,103.343,103.3572,103.2435,103.2933,32200.0
2007-08-28 13:00:00,145.46,145.46,145.39,145.4,21700.0,103.3004,103.3004,103.2506,103.2577,21700.0
2007-08-28 13:05:00,145.41,145.41,145.25,145.27,19500.0,103.2648,103.2648,103.1512,103.1654,19500.0
2007-08-28 13:10:00,145.26,145.37,145.26,145.29,12400.0,103.1583,103.2364,103.1583,103.1796,12400.0
2007-08-28 13:15:00,145.26,145.29,145.21,145.27,15200.0,103.1583,103.1796,103.1228,103.1654,15200.0
2007-08-28 13:20:00,145.27,145.33,145.25,145.27,8500.0,103.1654,103.208,103.1512,103.1654,8500.0
2007-08-28 13:25:00,145.3,145.39,145.3,145.38,4900.0,103.1867,103.2506,103.1867,103.2435,4900.0
2007-08-28 13:30:00,145.37,145.38,145.31,145.33,8100.0,103.2364,103.2435,103.1938,103.208,8100.0
2007-08-28 13:35:00,145.31,145.5,145.29,145.49,21600.0,103.1938,103.3288,103.1796,103.3217,21600.0
2007-08-28 13:40:00,145.48,145.52,145.44,145.49,13400.0,103.3146,103.343,103.2861,103.3217,13400.0
2007-08-28 13:45:00,145.51,145.53,145.42,145.47,8600.0,103.3359,103.3501,103.2719,103.3075,8600.0
2007-08-28 13:50:00,145.5,145.51,145.44,145.46,8200.0,103.3288,103.3359,103.2861,103.3004,8200.0
2007-08-28 13:55:00,145.47,145.52,145.45,145.52,11100.0,103.3075,103.343,103.2933,103.343,11100.0
2007-08-28 14:00:00,145.52,145.61,145.26,145.26,115300.0,103.343,103.4069,103.1583,103.1583,115300.0
2007-08-28 14:05:00,145.21,145.4,145.13,145.3,54900.0,103.1228,103.2577,103.066,103.1867,54900.0
2007-08-28 14:10:00,145.29,145.35,145.07,145.13,35100.0,103.1796,103.2222,103.0234,103.066,35100.0
2007-08-28 14:15:00,145.14,145.16,145.01,145.08,24800.0,103.0731,103.0873,102.9808,103.0305,24800.0
2007-08-28 14:20:00,145.07,145.28,145.0,145.18,24500.0,103.0234,103.1725,102.9737,103.1015,24500.0
2007-08-28 14:25:00,145.17,145.31,145.17,145.27,18800.0,103.0944,103.1938,103.0944,103.1654,18800.0
2007-08-28 14:30:00,145.24,145.31,145.09,145.16,42000.0,103.1441,103.1938,103.0376,103.0873,42000.0
2007-08-28 14:35:00,145.16,145.16,144.87,144.92,39100.0,103.0873,103.0873,102.8814,102.9169,39100.0
2007-08-28 14:40:00,144.94,144.94,144.74,144.85,80000.0,102.9311,102.9311,102.789,102.8672,80000.0
2007-08-28 14:45:00,144.85,144.92,144.8,144.81,21000.0,102.8672,102.9169,102.8316,102.8387,21000.0
2007-08-28 14:50:00,144.82,144.87,144.7,144.7,16300.0,102.8458,102.8814,102.7606,102.7606,16300.0
2007-08-28 14:55:00,144.69,144.78,144.63,144.78,31700.0,102.7535,102.8174,102.7109,102.8174,31700.0
2007-08-28 15:00:00,144.79,144.87,144.73,144.83,17600.0,102.8245,102.8814,102.7819,102.8529,17600.0
2007-08-28 15:05:00,144.8,144.8,144.58,144.69,19100.0,102.8316,102.8316,102.6754,102.7535,19100.0
2007-08-28 15:10:00,144.68,144.77,144.64,144.68,22600.0,102.7464,102.8103,102.718,102.7464,22600.0
2007-08-28 15:15:00,144.67,144.83,144.66,144.75,36700.0,102.7393,102.8529,102.7322,102.7961,36700.0
2007-08-28 15:20:00,144.69,144.73,144.51,144.53,16300.0,102.7535,102.7819,102.6257,102.6399,16300.0
2007-08-28 15:25:00,144.55,144.55,144.37,144.44,33100.0,102.6541,102.6541,102.5263,102.576,33100.0
2007-08-28 15:30:00,144.41,144.41,144.23,144.23,26700.0,102.5547,102.5547,102.4269,102.4269,26700.0
2007-08-28 15:35:00,144.23,144.26,144.1,144.19,23900.0,102.4269,102.4482,102.3345,102.3984,23900.0
2007-08-28 15:40:00,144.18,144.18,143.95,144.03,72200.0,102.3913,102.3913,102.228,102.2848,72200.0
2007-08-28 15:45:00,144.02,144.03,143.77,143.85,50400.0,102.2777,102.2848,102.1002,102.157,50400.0
2007-08-28 15:50:00,143.87,143.89,143.65,143.65,62400.0,102.1712,102.1854,102.015,102.015,62400.0
2007-08-28 15:55:00,143.68,143.89,143.66,143.89,48900.0,102.0363,102.1854,102.0221,102.1854,48900.0
2007-08-28 16:00:00,143.86,143.94,143.86,143.89,8700.0,102.1641,102.2209,102.1641,102.1854,8700.0
2007-08-28 16:05:00,143.89,143.89,143.89,143.89,500.0,102.1854,102.1854,102.1854,102.1854,500.0
2007-08-28 16:10:00,143.89,143.89,143.89,143.89,0.0,102.1854,102.1854,102.1854,102.1854,0.0
2007-08-29 09:30:00,144.63,144.89,144.62,144.89,12300.0,102.7109,102.8956,102.7038,102.8956,12300.0
2007-08-29 09:35:00,144.94,144.94,144.8,144.83,31400.0,102.9311,102.9311,102.8316,102.8529,31400.0
2007-08-29 09:40:00,144.8,144.84,144.63,144.63,37300.0,102.8316,102.8601,102.7109,102.7109,37300.0
2007-08-29 09:45:00,144.65,144.7,144.48,144.6,52400.0,102.7251,102.7606,102.6044,102.6896,52400.0
2007-08-29 09:50:00,144.65,144.66,144.51,144.55,69300.0,102.7251,102.7322,102.6257,102.6541,69300.0
2007-08-29 09:55:00,144.51,144.51,144.38,144.47,28400.0,102.6257,102.6257,102.5334,102.5973,28400.0
2007-08-29 10:00:00,144.46,144.48,144.3,144.31,30700.0,102.5902,102.6044,102.4766,102.4837,30700.0
2007-08-29 10:05:00,144.32,144.39,144.25,144.29,32300.0,102.4908,102.5405,102.4411,102.4695,32300.0
2007-08-29 10:10:00,144.29,144.34,144.15,144.19,27300.0,102.4695,102.505,102.37,102.3984,27300.0
2007-08-29 10:15:00,144.22,144.35,144.18,144.29,26600.0,102.4197,102.5121,102.3913,102.4695,26600.0
2007-08-29 10:20:00,144.31,144.61,144.31,144.56,41700.0,102.4837,102.6967,102.4837,102.6612,41700.0
2007-08-29 10:25:00,144.56,144.56,144.35,144.39,26100.0,102.6612,102.6612,102.5121,102.5405,26100.0
2007-08-29 10:30:00,144.43,144.57,144.28,144.34,38100.0,102.5689,102.6683,102.4624,102.505,38100.0
2007-08-29 10:35:00,144.36,144.39,144.23,144.31,23800.0,102.5192,102.5405,102.4269,102.4837,23800.0
2007-08-29 10:40:00,144.31,144.57,144.31,144.57,17400.0,102.4837,102.6683,102.4837,102.6683,17400.0
2007-08-29 10:45:00,144.55,144.62,144.46,144.51,18100.0,102.6541,102.7038,102.5902,102.6257,18100.0
2007-08-29 10:50:00,144.5,144.75,144.47,144.75,19700.0,102.6186,102.7961,102.5973,102.7961,19700.0
2007-08-29 10:55:00,144.77,144.96,144.69,144.94,34400.0,102.8103,102.9453,102.7535,102.9311,34400.0
2007-08-29 11:00:00,144.94,145.24,144.89,145.18,48300.0,102.9311,103.1441,102.8956,103.1015,48300.0
2007-08-29 11:05:00,145.16,145.25,145.11,145.14,13000.0,103.0873,103.1512,103.0518,103.0731,13000.0
2007-08-29 11:10:00,145.22,145.22,145.1,145.13,3400.0,103.1299,103.1299,103.0447,103.066,3400.0
2007-08-29 11:15:00,145.1,145.1,145.05,145.08,4400.0,103.0447,103.0447,103.0092,103.0305,4400.0
2007-08-29 11:20:00,145.06,145.06,144.93,144.96,10600.0,103.0163,103.0163,102.924,102.9453,10600.0
2007-08-29 11:25:00,145.0,145.09,144.96,144.98,6900.0,102.9737,103.0376,102.9453,102.9595,6900.0
2007-08-29 11:30:00,145.02,145.09,145.02,145.05,7200.0,102.9879,103.0376,102.9879,103.0092,7200.0
2007-08-29 11:35:00,145.09,145.4,145.09,145.3,16000.0,103.0376,103.2577,103.0376,103.1867,16000.0
2007-08-29 11:40:00,145.33,145.39,145.27,145.27,10200.0,103.208,103.2506,103.1654,103.1654,10200.0
2007-08-29 11:45:00,145.33,145.5,145.33,145.42,19000.0,103.208,103.3288,103.208,103.2719,19000.0
2007-08-29 11:50:00,145.41,145.42,145.36,145.38,10900.0,103.2648,103.2719,103.2293,103.2435,10900.0
2007-08-29 11:55:00,145.39,145.59,145.39,145.45,16500.0,103.2506,103.3927,103.2506,103.2933,16500.0
2007-08-29 12:00:00,145.46,145.49,145.4,145.4,4300.0,103.3004,103.3217,103.2577,103.2577,4300.0
2007-08-29 12:05:00,145.36,145.39,145.28,145.3,10700.0,103.2293,103.2506,103.1725,103.1867,10700.0
2007-08-29 12:10:00,145.29,145.39,145.28,145.35,28500.0,103.1796,103.2506,103.1725,103.2222,28500.0
2007-08-29 12:15:00,145.3,145.38,145.28,145.38,9200.0,103.1867,103.2435,103.1725,103.2435,9200.0
2007-08-29 12:20:00,145.38,145.46,145.38,145.38,12300.0,103.2435,103.3004,103.2435,103.2435,12300.0
2007-08-29 12:25:00,145.38,145.38,145.19,145.21,16600.0,103.2435,103.2435,103.1086,103.1228,16600.0
2007-08-29 12:30:00,145.21,145.29,145.2,145.27,8000.0,103.1228,103.1796,103.1157,103.1654,8000.0
2007-08-29 12:35:00,145.3,145.34,145.1,145.2,16600.0,103.1867,103.2151,103.0447,103.1157,16600.0
2007-08-29 12:40:00,145.2,145.27,145.19,145.26,6300.0,103.1157,103.1654,103.1086,103.1583,6300.0
2007-08-29 12:45:00,145.29,145.29,145.18,145.24,16500.0,103.1796,103.1796,103.1015,103.1441,16500.0
2007-08-29 12:50:00,145.21,145.22,145.02,145.06,10900.0,103.1228,103.1299,102.9879,103.0163,10900.0
2007-08-29 12:55:00,145.05,145.07,144.93,144.98,5200.0,103.0092,103.0234,102.924,102.9595,5200.0
2007-08-29 13:00:00,145.02,145.13,144.99,145.13,8500.0,102.9879,103.066,102.9666,103.066,8500.0
2007-08-29 13:05:00,145.12,145.17,145.08,145.1,4100.0,103.0589,103.0944,103.0305,103.0447,4100.0
2007-08-29 13:10:00,145.12,145.12,144.97,144.97,3400.0,103.0589,103.0589,102.9524,102.9524,3400.0
2007-08-29 13:15:00,144.99,145.07,144.83,144.83,11000.0,102.9666,103.0234,102.8529,102.8529,11000.0
2007-08-29 13:20:00,144.82,144.87,144.71,144.74,18800.0,102.8458,102.8814,102.7677,102.789,18800.0
2007-08-29 13:25:00,144.74,144.82,144.71,144.82,4900.0,102.789,102.8458,102.7677,102.8458,4900.0
2007-08-29 13:30:00,144.8,144.91,144.76,144.84,12100.0,102.8316,102.9098,102.8032,102.8601,12100.0
2007-08-29 13:35:00,144.82,144.99,144.77,144.91,13700.0,102.8458,102.9666,102.8103,102.9098,13700.0
2007-08-29 13:40:00,144.91,144.99,144.85,144.92,10300.0,102.9098,102.9666,102.8672,102.9169,10300.0
2007-08-29 13:45:00,144.93,144.94,144.68,144.78,12900.0,102.924,102.9311,102.7464,102.8174,12900.0
2007-08-29 13:50:00,144.8,144.86,144.76,144.82,11900.0,102.8316,102.8743,102.8032,102.8458,11900.0
2007-08-29 13:55:00,144.85,145.02,144.85,144.99,22000.0,102.8672,102.9879,102.8672,102.9666,22000.0
2007-08-29 14:00:00,145.0,145.33,144.99,145.27,25600.0,102.9737,103.208,102.9666,103.1654,25600.0
2007-08-29 14:05:00,145.29,145.44,145.26,145.34,16100.0,103.1796,103.2861,103.1583,103.2151,16100.0
2007-08-29 14:10:00,145.35,145.53,145.31,145.36,16600.0,103.2222,103.3501,103.1938,103.2293,16600.0
2007-08-29 14:15:00,145.42,145.48,145.24,145.29,21400.0,103.2719,103.3146,103.1441,103.1796,21400.0
2007-08-29 14:20:00,145.31,145.45,145.31,145.45,8800.0,103.1938,103.2933,103.1938,103.2933,8800.0
2007-08-29 14:25:00,145.44,145.44,145.34,145.34,11500.0,103.2861,103.2861,103.2151,103.2151,11500.0
2007-08-29 14:30:00,145.41,145.82,145.4,145.76,25800.0,103.2648,103.556,103.2577,103.5134,25800.0
2007-08-29 14:35:00,145.7,145.88,145.69,145.82,17000.0,103.4708,103.5986,103.4637,103.556,17000.0
2007-08-29 14:40:00,145.84,145.84,145.65,145.69,52600.0,103.5702,103.5702,103.4353,103.4637,52600.0
2007-08-29 14:45:00,145.7,145.74,145.63,145.74,15900.0,103.4708,103.4992,103.4211,103.4992,15900.0
2007-08-29 14:50:00,145.72,145.76,145.56,145.6,13700.0,103.485,103.5134,103.3714,103.3998,13700.0
2007-08-29 14:55:00,145.61,145.73,145.58,145.6,18700.0,103.4069,103.4921,103.3856,103.3998,18700.0
2007-08-29 15:00:00,145.65,145.88,145.65,145.77,34600.0,103.4353,103.5986,103.4353,103.5205,34600.0
2007-08-29 15:05:00,145.73,146.07,145.72,146.05,33800.0,103.4921,103.7336,103.485,103.7193,33800.0
2007-08-29 15:10:00,146.04,146.34,146.03,146.27,31100.0,103.7122,103.9253,103.7051,103.8756,31100.0
2007-08-29 15:15:00,146.25,146.26,146.16,146.23,11300.0,103.8614,103.8685,103.7975,103.8472,11300.0
2007-08-29 15:20:00,146.21,146.24,146.08,146.21,35600.0,103.833,103.8543,103.7407,103.833,35600.0
2007-08-29 15:25:00,146.18,146.33,146.13,146.33,18900.0,103.8117,103.9182,103.7762,103.9182,18900.0
2007-08-29 15:30:00,146.38,146.46,146.33,146.46,25400.0,103.9537,104.0105,103.9182,104.0105,25400.0
2007-08-29 15:35:00,146.43,146.72,146.39,146.62,23300.0,103.9892,104.1952,103.9608,104.1241,23300.0
2007-08-29 15:40:00,146.64,146.74,146.57,146.58,29800.0,104.1383,104.2094,104.0886,104.0957,29800.0
2007-08-29 15:45:00,146.6,146.7,146.55,146.65,25300.0,104.1099,104.181,104.0744,104.1454,25300.0
2007-08-29 15:50:00,146.64,146.93,146.62,146.92,17100.0,104.1383,104.3443,104.1241,104.3372,17100.0
2007-08-29 15:55:00,146.94,146.94,146.81,146.92,62200.0,104.3514,104.3514,104.2591,104.3372,62200.0
2007-08-29 16:00:00,146.92,146.92,146.84,146.86,23300.0,104.3372,104.3372,104.2804,104.2946,23300.0
2007-08-29 16:05:00,146.86,146.86,146.86,146.86,0.0,104.2946,104.2946,104.2946,104.2946,0.0
2007-08-29 16:10:00,146.84,146.84,146.79,146.79,400.0,104.2804,104.2804,104.2449,104.2449,400.0
2007-08-30 09:30:00,145.66,145.74,145.51,145.74,30500.0,103.4424,103.4992,103.3359,103.4992,30500.0
2007-08-30 09:35:00,145.74,145.99,145.66,145.96,92600.0,103.4992,103.6767,103.4424,103.6554,92600.0
2007-08-30 09:40:00,145.96,146.04,145.85,145.96,69600.0,103.6554,103.7122,103.5773,103.6554,69600.0
2007-08-30 09:45:00,145.96,146.18,145.91,146.08,38100.0,103.6554,103.8117,103.6199,103.7407,38100.0
2007-08-30 09:50:00,146.1,146.47,146.06,146.34,39200.0,103.7549,104.0176,103.7265,103.9253,39200.0
2007-08-30 09:55:00,146.41,146.47,146.21,146.24,25700.0,103.975,104.0176,103.833,103.8543,25700.0
2007-08-30 10:00:00,146.25,146.34,146.08,146.22,32400.0,103.8614,103.9253,103.7407,103.8401,32400.0
2007-08-30 10:05:00,146.24,146.63,146.24,146.48,57200.0,103.8543,104.1312,103.8543,104.0247,57200.0
2007-08-30 10:10:00,146.53,146.6,146.28,146.33,21200.0,104.0602,104.1099,103.8827,103.9182,21200.0
2007-08-30 10:15:00,146.31,146.47,146.26,146.47,12500.0,103.904,104.0176,103.8685,104.0176,12500.0
2007-08-30 10:20:00,146.48,146.65,146.34,146.4,14800.0,104.0247,104.1454,103.9253,103.9679,14800.0
2007-08-30 10:25:00,146.42,146.69,146.42,146.56,18900.0,103.9821,104.1739,103.9821,104.0815,18900.0
2007-08-30 10:30:00,146.59,146.74,146.47,146.49,15400.0,104.1028,104.2094,104.0176,104.0318,15400.0
2007-08-30 10:35:00,146.47,146.55,146.3,146.3,33700.0,104.0176,104.0744,103.8969,103.8969,33700.0
2007-08-30 10:40:00,146.32,146.47,146.31,146.47,26900.0,103.9111,104.0176,103.904,104.0176,26900.0
2007-08-30 10:45:00,146.47,146.54,146.34,146.51,16700.0,104.0176,104.0673,103.9253,104.046,16700.0
2007-08-30 10:50:00,146.49,146.67,146.48,146.57,15400.0,104.0318,104.1596,104.0247,104.0886,15400.0
2007-08-30 10:55:00,146.59,146.62,146.47,146.56,8800.0,104.1028,104.1241,104.0176,104.0815,8800.0
2007-08-30 11:00:00,146.6,146.86,146.55,146.74,43100.0,104.1099,104.2946,104.0744,104.2094,43100.0
2007-08-30 11:05:00,146.72,146.75,146.68,146.71,9700.0,104.1952,104.2165,104.1668,104.1881,9700.0
2007-08-30 11:10:00,146.72,147.06,146.71,147.01,32300.0,104.1952,104.4366,104.1881,104.4011,32300.0
2007-08-30 11:15:00,147.03,147.21,146.92,147.21,38000.0,104.4153,104.5431,104.3372,104.5431,38000.0
2007-08-30 11:20:00,147.2,147.35,147.15,147.24,18300.0,104.536,104.6426,104.5005,104.5644,18300.0
2007-08-30 11:25:00,147.21,147.21,147.09,147.19,15500.0,104.5431,104.5431,104.4579,104.5289,15500.0
2007-08-30 11:30:00,147.19,147.19,147.02,147.11,17100.0,104.5289,104.5289,104.4082,104.4721,17100.0
2007-08-30 11:35:00,147.11,147.29,147.09,147.26,9400.0,104.4721,104.6,104.4579,104.5786,9400.0
2007-08-30 11:40:00,147.26,147.39,147.18,147.31,17500.0,104.5786,104.671,104.5218,104.6142,17500.0
2007-08-30 11:45:00,147.31,147.33,147.18,147.26,23700.0,104.6142,104.6284,104.5218,104.5786,23700.0
2007-08-30 11:50:00,147.26,147.28,147.06,147.06,29200.0,104.5786,104.5928,104.4366,104.4366,29200.0
2007-08-30 11:55:00,147.1,147.14,147.04,147.04,12600.0,104.465,104.4934,104.4224,104.4224,12600.0
2007-08-30 12:00:00,147.05,147.05,146.82,146.82,50600.0,104.4295,104.4295,104.2662,104.2662,50600.0
2007-08-30 12:05:00,146.82,146.82,146.66,146.74,20800.0,104.2662,104.2662,104.1525,104.2094,20800.0
2007-08-30 12:10:00,146.72,146.79,146.68,146.68,9500.0,104.1952,104.2449,104.1668,104.1668,9500.0
2007-08-30 12:15:00,146.64,146.76,146.34,146.36,52800.0,104.1383,104.2236,103.9253,103.9395,52800.0
2007-08-30 12:20:00,146.33,146.67,146.11,146.48,90300.0,103.9182,104.1596,103.762,104.0247,90300.0
2007-08-30 12:25:00,146.45,146.65,146.38,146.52,47300.0,104.0034,104.1454,103.9537,104.0531,47300.0
2007-08-30 12:30:00,146.52,146.85,146.42,146.76,35500.0,104.0531,104.2875,103.9821,104.2236,35500.0
2007-08-30 12:35:00,146.77,146.89,146.68,146.89,17400.0,104.2307,104.3159,104.1668,104.3159,17400.0
2007-08-30 12:40:00,146.9,146.98,146.79,146.91,63800.0,104.323,104.3798,104.2449,104.3301,63800.0
2007-08-30 12:45:00,147.0,147.0,146.93,146.93,3600.0,104.394,104.394,104.3443,104.3443,3600.0
2007-08-30 12:50:00,146.93,146.99,146.9,146.99,6100.0,104.3443,104.3869,104.323,104.3869,6100.0
2007-08-30 12:55:00,147.0,147.18,147.0,147.07,33400.0,104.394,104.5218,104.394,104.4437,33400.0
2007-08-30 13:00:00,147.06,147.18,147.01,147.09,46300.0,104.4366,104.5218,104.4011,104.4579,46300.0
2007-08-30 13:05:00,147.1,147.19,147.05,147.13,5100.0,104.465,104.5289,104.4295,104.4863,5100.0
2007-08-30 13:10:00,147.12,147.12,147.0,147.04,10500.0,104.4792,104.4792,104.394,104.4224,10500.0
2007-08-30 13:15:00,147.05,147.06,146.96,147.04,3500.0,104.4295,104.4366,104.3656,104.4224,3500.0
2007-08-30 13:20:00,147.01,147.01,146.91,146.91,2800.0,104.4011,104.4011,104.3301,104.3301,2800.0
2007-08-30 13:25:00,146.9,146.9,146.68,146.76,9000.0,104.323,104.323,104.1668,104.2236,9000.0
2007-08-30 13:30:00,146.76,146.76,146.5,146.55,17200.0,104.2236,104.2236,104.0389,104.0744,17200.0
2007-08-30 13:35:00,146.56,146.69,146.56,146.69,5700.0,104.0815,104.1739,104.0815,104.1739,5700.0
2007-08-30 13:40:00,146.71,146.72,146.48,146.65,12900.0,104.1881,104.1952,104.0247,104.1454,12900.0
2007-08-30 13:45:00,146.65,146.65,146.49,146.56,9100.0,104.1454,104.1454,104.0318,104.0815,9100.0
2007-08-30 13:50:00,146.55,146.68,146.36,146.59,37600.0,104.0744,104.1668,103.9395,104.1028,37600.0
2007-08-30 13:55:00,146.58,146.82,146.58,146.82,123000.0,104.0957,104.2662,104.0957,104.2662,123000.0
2007-08-30 14:00:00,146.88,146.9,146.84,146.87,6400.0,104.3088,104.323,104.2804,104.3017,6400.0
2007-08-30 14:05:00,146.81,146.81,146.62,146.62,5400.0,104.2591,104.2591,104.1241,104.1241,5400.0
2007-08-30 14:10:00,146.64,146.72,146.6,146.6,17600.0,104.1383,104.1952,104.1099,104.1099,17600.0
2007-08-30 14:15:00,146.65,146.65,146.52,146.52,9800.0,104.1454,104.1454,104.0531,104.0531,9800.0
2007-08-30 14:20:00,146.49,146.58,146.45,146.57,9000.0,104.0318,104.0957,104.0034,104.0886,9000.0
2007-08-30 14:25:00,146.59,146.62,146.35,146.35,16900.0,104.1028,104.1241,103.9324,103.9324,16900.0
2007-08-30 14:30:00,146.31,146.39,146.16,146.18,20800.0,103.904,103.9608,103.7975,103.8117,20800.0
2007-08-30 14:35:00,146.29,146.36,146.23,146.23,21300.0,103.8898,103.9395,103.8472,103.8472,21300.0
2007-08-30 14:40:00,146.26,146.31,146.06,146.06,14000.0,103.8685,103.904,103.7265,103.7265,14000.0
2007-08-30 14:45:00,146.05,146.11,145.77,145.87,17800.0,103.7193,103.762,103.5205,103.5915,17800.0
2007-08-30 14:50:00,145.82,145.95,145.73,145.9,32400.0,103.556,103.6483,103.4921,103.6128,32400.0
2007-08-30 14:55:00,145.91,146.02,145.78,145.88,25500.0,103.6199,103.698,103.5276,103.5986,25500.0
2007-08-30 15:00:00,145.85,146.16,145.85,146.14,17500.0,103.5773,103.7975,103.5773,103.7833,17500.0
2007-08-30 15:05:00,146.11,146.41,146.01,146.36,12300.0,103.762,103.975,103.6909,103.9395,12300.0
2007-08-30 15:10:00,146.34,146.51,146.3,146.32,19100.0,103.9253,104.046,103.8969,103.9111,19100.0
2007-08-30 15:15:00,146.37,146.46,146.29,146.44,23100.0,103.9466,104.0105,103.8898,103.9963,23100.0
2007-08-30 15:20:00,146.44,146.66,146.37,146.59,14800.0,103.9963,104.1525,103.9466,104.1028,14800.0
2007-08-30 15:25:00,146.6,146.67,146.34,146.42,28700.0,104.1099,104.1596,103.9253,103.9821,28700.0
2007-08-30 15:30:00,146.47,146.51,146.37,146.48,15000.0,104.0176,104.046,103.9466,104.0247,15000.0
2007-08-30 15:35:00,146.49,146.49,146.19,146.22,44200.0,104.0318,104.0318,103.8188,103.8401,44200.0
2007-08-30 15:40:00,146.22,146.31,146.06,146.06,38500.0,103.8401,103.904,103.7265,103.7265,38500.0
2007-08-30 15:45:00,146.12,146.21,146.05,146.15,21900.0,103.7691,103.833,103.7193,103.7904,21900.0
2007-08-30 15:50:00,146.13,146.34,146.08,146.26,12000.0,103.7762,103.9253,103.7407,103.8685,12000.0
2007-08-30 15:55:00,146.2,146.41,146.15,146.33,37900.0,103.8259,103.975,103.7904,103.9182,37900.0
2007-08-30 16:00:00,146.3,146.33,146.28,146.28,6600.0,103.8969,103.9182,103.8827,103.8827,6600.0
2007-08-30 16:05:00,146.21,146.21,146.21,146.21,8300.0,103.833,103.833,103.833,103.833,8300.0
2007-08-30 16:10:00,146.4,146.4,146.4,146.4,7400.0,103.9679,103.9679,103.9679,103.9679,7400.0
2007-08-31 09:30:00,147.9,147.94,147.73,147.78,16300.0,105.0332,105.0616,104.9124,104.9479,16300.0
2007-08-31 09:35:00,147.85,147.9,147.73,147.78,33300.0,104.9976,105.0332,104.9124,104.9479,33300.0
2007-08-31 09:40:00,147.78,147.82,147.7,147.71,41000.0,104.9479,104.9763,104.8911,104.8982,41000.0
2007-08-31 09:45:00,147.71,147.88,147.66,147.82,14900.0,104.8982,105.0189,104.8627,104.9763,14900.0
2007-08-31 09:50:00,147.83,148.02,147.82,147.89,23600.0,104.9834,105.1184,104.9763,105.026,23600.0
2007-08-31 09:55:00,147.86,147.91,147.76,147.88,20300.0,105.0047,105.0403,104.9337,105.0189,20300.0
2007-08-31 10:00:00,147.92,148.22,147.22,147.42,205600.0,105.0474,105.2604,104.5502,104.6923,205600.0
2007-08-31 10:05:00,147.45,147.74,147.39,147.42,80200.0,104.7136,104.9195,104.671,104.6923,80200.0
2007-08-31 10:10:00,147.4,147.54,147.15,147.27,41000.0,104.6781,104.7775,104.5005,104.5857,41000.0
2007-08-31 10:15:00,147.23,147.51,147.16,147.51,44700.0,104.5573,104.7562,104.5076,104.7562,44700.0
2007-08-31 10:20:00,147.55,147.63,147.4,147.5,34700.0,104.7846,104.8414,104.6781,104.7491,34700.0
2007-08-31 10:25:00,147.46,147.64,147.32,147.59,21200.0,104.7207,104.8485,104.6213,104.813,21200.0
2007-08-31 10:30:00,147.58,147.78,147.51,147.72,45700.0,104.8059,104.9479,104.7562,104.9053,45700.0
2007-08-31 10:35:00,147.73,147.88,147.67,147.79,27900.0,104.9124,105.0189,104.8698,104.955,27900.0
2007-08-31 10:40:00,147.73,147.8,147.67,147.67,21900.0,104.9124,104.9621,104.8698,104.8698,21900.0
2007-08-31 10:45:00,147.67,147.74,147.57,147.65,19700.0,104.8698,104.9195,104.7988,104.8556,19700.0
2007-08-31 10:50:00,147.64,147.76,147.52,147.74,36500.0,104.8485,104.9337,104.7633,104.9195,36500.0
2007-08-31 10:55:00,147.72,147.72,147.48,147.48,24100.0,104.9053,104.9053,104.7349,104.7349,24100.0
2007-08-31 11:00:00,147.52,147.67,147.4,147.51,23000.0,104.7633,104.8698,104.6781,104.7562,23000.0
2007-08-31 11:05:00,147.49,147.53,147.13,147.16,79300.0,104.742,104.7704,104.4863,104.5076,79300.0
2007-08-31 11:10:00,147.14,147.41,147.03,147.34,54600.0,104.4934,104.6852,104.4153,104.6355,54600.0
2007-08-31 11:15:00,147.41,147.48,147.12,147.34,53400.0,104.6852,104.7349,104.4792,104.6355,53400.0
2007-08-31 11:20:00,147.33,147.33,147.08,147.16,41200.0,104.6284,104.6284,104.4508,104.5076,41200.0
2007-08-31 11:25:00,147.2,147.33,147.16,147.33,24400.0,104.536,104.6284,104.5076,104.6284,24400.0
2007-08-31 11:30:00,147.3,147.59,147.28,147.56,44600.0,104.6071,104.813,104.5928,104.7917,44600.0
2007-08-31 11:35:00,147.6,147.68,147.53,147.65,14500.0,104.8201,104.8769,104.7704,104.8556,14500.0
2007-08-31 11:40:00,147.72,147.77,147.64,147.69,30300.0,104.9053,104.9408,104.8485,104.884,30300.0
2007-08-31 11:45:00,147.69,147.75,147.58,147.75,9800.0,104.884,104.9266,104.8059,104.9266,9800.0
2007-08-31 11:50:00,147.72,147.88,147.72,147.82,10900.0,104.9053,105.0189,104.9053,104.9763,10900.0
2007-08-31 11:55:00,147.73,148.03,147.73,147.92,18100.0,104.9124,105.1255,104.9124,105.0474,18100.0
2007-08-31 12:00:00,147.89,147.96,147.85,147.88,16100.0,105.026,105.0758,104.9976,105.0189,16100.0
2007-08-31 12:05:00,147.88,147.9,147.75,147.83,11400.0,105.0189,105.0332,104.9266,104.9834,11400.0
2007-08-31 12:10:00,147.83,147.91,147.83,147.86,7400.0,104.9834,105.0403,104.9834,105.0047,7400.0
2007-08-31 12:15:00,147.87,147.98,147.81,147.98,17900.0,105.0118,105.09,104.9692,105.09,17900.0
2007-08-31 12:20:00,148.0,148.18,148.0,148.16,16600.0,105.1042,105.232,105.1042,105.2178,16600.0
2007-08-31 12:25:00,148.13,148.18,148.07,148.09,21800.0,105.1965,105.232,105.1539,105.1681,21800.0
2007-08-31 12:30:00,148.1,148.48,148.1,148.42,27100.0,105.1752,105.445,105.1752,105.4024,27100.0
2007-08-31 12:35:00,148.43,148.54,148.39,148.51,23900.0,105.4095,105.4877,105.3811,105.4664,23900.0
2007-08-31 12:40:00,148.55,148.61,148.47,148.53,19500.0,105.4948,105.5374,105.4379,105.4806,19500.0
2007-08-31 12:45:00,148.54,148.54,148.45,148.48,10500.0,105.4877,105.4877,105.4237,105.445,10500.0
2007-08-31 12:50:00,148.45,148.45,148.29,148.32,9700.0,105.4237,105.4237,105.3101,105.3314,9700.0
2007-08-31 12:55:00,148.35,148.42,148.31,148.31,6300.0,105.3527,105.4024,105.3243,105.3243,6300.0
2007-08-31 13:00:00,148.32,148.35,148.18,148.23,17200.0,105.3314,105.3527,105.232,105.2675,17200.0
2007-08-31 13:05:00,148.22,148.27,148.14,148.23,10300.0,105.2604,105.2959,105.2036,105.2675,10300.0
2007-08-31 13:10:00,148.22,148.3,148.22,148.3,5200.0,105.2604,105.3172,105.2604,105.3172,5200.0
2007-08-31 13:15:00,148.25,148.28,148.19,148.19,4300.0,105.2817,105.303,105.2391,105.2391,4300.0
2007-08-31 13:20:00,148.17,148.24,148.16,148.17,13200.0,105.2249,105.2746,105.2178,105.2249,13200.0
2007-08-31 13:25:00,148.18,148.28,148.15,148.28,12100.0,105.232,105.303,105.2107,105.303,12100.0
2007-08-31 13:30:00,148.27,148.28,148.02,148.06,23800.0,105.2959,105.303,105.1184,105.1468,23800.0
2007-08-31 13:35:00,148.07,148.24,148.07,148.17,18700.0,105.1539,105.2746,105.1539,105.2249,18700.0
2007-08-31 13:40:00,148.16,148.19,148.01,148.03,26600.0,105.2178,105.2391,105.1113,105.1255,26600.0
2007-08-31 13:45:00,148.03,148.04,147.91,147.91,22900.0,105.1255,105.1326,105.0403,105.0403,22900.0
2007-08-31 13:50:00,147.92,148.08,147.9,148.08,14300.0,105.0474,105.161,105.0332,105.161,14300.0
2007-08-31 13:55:00,148.11,148.13,148.03,148.04,13700.0,105.1823,105.1965,105.1255,105.1326,13700.0
2007-08-31 14:00:00,148.13,148.23,148.13,148.18,10900.0,105.1965,105.2675,105.1965,105.232,10900.0
2007-08-31 14:05:00,148.16,148.29,148.16,148.29,11400.0,105.2178,105.3101,105.2178,105.3101,11400.0
2007-08-31 14:10:00,148.29,148.32,148.14,148.14,19500.0,105.3101,105.3314,105.2036,105.2036,19500.0
2007-08-31 14:15:00,148.13,148.21,148.13,148.16,19600.0,105.1965,105.2533,105.1965,105.2178,19600.0
2007-08-31 14:20:00,148.16,148.16,147.95,147.96,29800.0,105.2178,105.2178,105.0687,105.0758,29800.0
2007-08-31 14:25:00,147.98,148.06,147.93,148.04,12600.0,105.09,105.1468,105.0545,105.1326,12600.0
2007-08-31 14:30:00,148.02,148.16,147.96,148.1,15100.0,105.1184,105.2178,105.0758,105.1752,15100.0
2007-08-31 14:35:00,148.12,148.2,147.92,148.13,22700.0,105.1894,105.2462,105.0474,105.1965,22700.0
2007-08-31 14:40:00,148.14,148.22,148.11,148.19,14900.0,105.2036,105.2604,105.1823,105.2391,14900.0
2007-08-31 14:45:00,148.2,148.23,148.14,148.16,15000.0,105.2462,105.2675,105.2036,105.2178,15000.0
2007-08-31 14:50:00,148.17,148.17,148.08,148.08,6700.0,105.2249,105.2249,105.161,105.161,6700.0
2007-08-31 14:55:00,148.07,148.07,148.01,148.04,5100.0,105.1539,105.1539,105.1113,105.1326,5100.0
2007-08-31 15:00:00,147.99,148.19,147.97,148.15,21100.0,105.0971,105.2391,105.0829,105.2107,21100.0
2007-08-31 15:05:00,148.17,148.28,148.17,148.23,14000.0,105.2249,105.303,105.2249,105.2675,14000.0
2007-08-31 15:10:00,148.23,148.4,148.22,148.33,40200.0,105.2675,105.3882,105.2604,105.3385,40200.0
2007-08-31 15:15:00,148.33,148.44,148.33,148.36,19600.0,105.3385,105.4166,105.3385,105.3598,19600.0
2007-08-31 15:20:00,148.32,148.33,148.15,148.18,37300.0,105.3314,105.3385,105.2107,105.232,37300.0
2007-08-31 15:25:00,148.17,148.32,148.17,148.26,26300.0,105.2249,105.3314,105.2249,105.2888,26300.0
2007-08-31 15:30:00,148.27,148.45,148.27,148.37,33800.0,105.2959,105.4237,105.2959,105.3669,33800.0
2007-08-31 15:35:00,148.38,148.65,148.38,148.53,71900.0,105.374,105.5658,105.374,105.4806,71900.0
2007-08-31 15:40:00,148.54,148.7,148.53,148.7,78800.0,105.4877,105.6013,105.4806,105.6013,78800.0
2007-08-31 15:45:00,148.68,148.68,148.42,148.42,28800.0,105.5871,105.5871,105.4024,105.4024,28800.0
2007-08-31 15:50:00,148.38,148.46,148.08,148.18,55600.0,105.374,105.4308,105.161,105.232,55600.0
2007-08-31 15:55:00,148.18,148.2,147.63,147.63,53400.0,105.232,105.2462,104.8414,104.8414,53400.0
2007-08-31 16:00:00,147.61,147.84,147.51,147.84,60000.0,104.8272,104.9905,104.7562,104.9905,60000.0
2007-08-31 16:05:00,147.8,147.8,147.7,147.7,5100.0,104.9621,104.9621,104.8911,104.8911,5100.0
2007-08-31 16:10:00,147.74,147.74,147.7,147.7,2900.0,104.9195,104.9195,104.8911,104.8911,2900.0
2007-09-04 09:30:00,147.69,147.81,147.6,147.75,44600.0,104.884,104.9692,104.8201,104.9266,44600.0
2007-09-04 09:35:00,147.76,147.9,147.7,147.83,67700.0,104.9337,105.0332,104.8911,104.9834,67700.0
2007-09-04 09:40:00,147.8,148.07,147.78,148.03,70300.0,104.9621,105.1539,104.9479,105.1255,70300.0
2007-09-04 09:45:00,148.09,148.27,148.04,148.17,85200.0,105.1681,105.2959,105.1326,105.2249,85200.0
2007-09-04 09:50:00,148.15,148.23,148.14,148.16,54400.0,105.2107,105.2675,105.2036,105.2178,54400.0
2007-09-04 09:55:00,148.16,148.41,148.14,148.38,142600.0,105.2178,105.3953,105.2036,105.374,142600.0
2007-09-04 10:00:00,148.38,148.64,148.28,148.58,106500.0,105.374,105.5587,105.303,105.5161,106500.0
2007-09-04 10:05:00,148.56,148.74,148.53,148.53,93000.0,105.5019,105.6297,105.4806,105.4806,93000.0
2007-09-04 10:10:00,148.56,148.64,148.5,148.64,16800.0,105.5019,105.5587,105.4592,105.5587,16800.0
2007-09-04 10:15:00,148.59,148.59,148.43,148.48,20000.0,105.5232,105.5232,105.4095,105.445,20000.0
2007-09-04 10:20:00,148.49,148.62,148.41,148.46,71800.0,105.4521,105.5445,105.3953,105.4308,71800.0
2007-09-04 10:25:00,148.48,148.65,147.75,147.75,45800.0,105.445,105.5658,104.9266,104.9266,45800.0
2007-09-04 10:30:00,148.58,148.73,148.56,148.69,65200.0,105.5161,105.6226,105.5019,105.5942,65200.0
2007-09-04 10:35:00,148.71,148.94,148.71,148.89,110200.0,105.6084,105.7717,105.6084,105.7362,110200.0
2007-09-04 10:40:00,148.89,148.93,148.76,148.81,68900.0,105.7362,105.7646,105.6439,105.6794,68900.0
2007-09-04 10:45:00,148.82,148.99,148.82,148.91,79300.0,105.6865,105.8072,105.6865,105.7504,79300.0
2007-09-04 10:50:00,148.93,148.98,148.91,148.94,43500.0,105.7646,105.8001,105.7504,105.7717,43500.0
2007-09-04 10:55:00,148.91,148.91,148.79,148.86,51500.0,105.7504,105.7504,105.6652,105.7149,51500.0
2007-09-04 11:00:00,148.86,148.86,148.72,148.77,27800.0,105.7149,105.7149,105.6155,105.651,27800.0
2007-09-04 11:05:00,148.76,148.86,148.76,148.81,11300.0,105.6439,105.7149,105.6439,105.6794,11300.0
2007-09-04 11:10:00,148.79,148.84,148.74,148.79,36800.0,105.6652,105.7007,105.6297,105.6652,36800.0
2007-09-04 11:15:00,148.79,148.93,148.79,148.91,42100.0,105.6652,105.7646,105.6652,105.7504,42100.0
2007-09-04 11:20:00,148.91,149.09,148.85,149.03,63800.0,105.7504,105.8782,105.7078,105.8356,63800.0
2007-09-04 11:25:00,149.03,149.03,148.86,148.89,34400.0,105.8356,105.8356,105.7149,105.7362,34400.0
2007-09-04 11:30:00,148.89,148.97,148.86,148.96,24200.0,105.7362,105.793,105.7149,105.7859,24200.0
2007-09-04 11:35:00,148.96,149.04,148.96,149.03,27500.0,105.7859,105.8427,105.7859,105.8356,27500.0
2007-09-04 11:40:00,149.03,149.03,148.86,148.95,32700.0,105.8356,105.8356,105.7149,105.7788,32700.0
2007-09-04 11:45:00,148.93,148.97,148.9,148.91,10600.0,105.7646,105.793,105.7433,105.7504,10600.0
2007-09-04 11:50:00,148.91,148.98,148.9,148.95,13100.0,105.7504,105.8001,105.7433,105.7788,13100.0
2007-09-04 11:55:00,148.94,148.94,148.84,148.87,20000.0,105.7717,105.7717,105.7007,105.722,20000.0
2007-09-04 12:00:00,148.88,148.92,148.74,148.74,16400.0,105.7291,105.7575,105.6297,105.6297,16400.0
2007-09-04 12:05:00,148.78,148.88,148.78,148.88,26900.0,105.6581,105.7291,105.6581,105.7291,26900.0
2007-09-04 12:10:00,148.91,148.94,148.83,148.83,7700.0,105.7504,105.7717,105.6936,105.6936,7700.0
2007-09-04 12:15:00,148.78,148.85,148.78,148.83,24500.0,105.6581,105.7078,105.6581,105.6936,24500.0
2007-09-04 12:20:00,148.8,148.91,148.78,148.87,19900.0,105.6723,105.7504,105.6581,105.722,19900.0
2007-09-04 12:25:00,148.87,148.96,148.86,148.92,23300.0,105.722,105.7859,105.7149,105.7575,23300.0
2007-09-04 12:30:00,148.94,148.99,148.92,148.99,14300.0,105.7717,105.8072,105.7575,105.8072,14300.0
2007-09-04 12:35:00,148.99,149.04,148.91,148.97,23200.0,105.8072,105.8427,105.7504,105.793,23200.0
2007-09-04 12:40:00,148.92,149.01,148.92,149.01,15600.0,105.7575,105.8214,105.7575,105.8214,15600.0
2007-09-04 12:45:00,149.01,149.09,148.96,149.0,40300.0,105.8214,105.8782,105.7859,105.8143,40300.0
2007-09-04 12:50:00,148.98,149.01,148.97,148.97,17100.0,105.8001,105.8214,105.793,105.793,17100.0
2007-09-04 12:55:00,148.96,149.0,148.89,148.89,9800.0,105.7859,105.8143,105.7362,105.7362,9800.0
2007-09-04 13:00:00,148.91,148.95,148.84,148.93,16300.0,105.7504,105.7788,105.7007,105.7646,16300.0
2007-09-04 13:05:00,148.92,148.92,148.88,148.88,1700.0,105.7575,105.7575,105.7291,105.7291,1700.0
2007-09-04 13:10:00,148.93,149.27,148.92,149.21,43800.0,105.7646,106.0061,105.7575,105.9635,43800.0
2007-09-04 13:15:00,149.23,149.25,149.18,149.19,23300.0,105.9777,105.9919,105.9422,105.9493,23300.0
2007-09-04 13:20:00,149.19,149.32,149.19,149.27,23000.0,105.9493,106.0416,105.9493,106.0061,23000.0
2007-09-04 13:25:00,149.24,149.24,149.14,149.18,29400.0,105.9848,105.9848,105.9138,105.9422,29400.0
2007-09-04 13:30:00,149.18,149.19,149.16,149.17,3900.0,105.9422,105.9493,105.928,105.9351,3900.0
2007-09-04 13:35:00,149.13,149.14,149.06,149.14,12300.0,105.9067,105.9138,105.8569,105.9138,12300.0
2007-09-04 13:40:00,149.11,149.15,149.08,149.09,6300.0,105.8924,105.9209,105.8711,105.8782,6300.0
2007-09-04 13:45:00,149.11,149.32,149.11,149.24,33400.0,105.8924,106.0416,105.8924,105.9848,33400.0
2007-09-04 13:50:00,149.21,149.31,149.16,149.19,29200.0,105.9635,106.0345,105.928,105.9493,29200.0
2007-09-04 13:55:00,149.22,149.3,149.2,149.2,17800.0,105.9706,106.0274,105.9564,105.9564,17800.0
2007-09-04 14:00:00,149.22,149.23,149.07,149.11,20500.0,105.9706,105.9777,105.864,105.8924,20500.0
2007-09-04 14:05:00,149.09,149.19,149.09,149.12,17000.0,105.8782,105.9493,105.8782,105.8995,17000.0
2007-09-04 14:10:00,149.14,149.26,149.14,149.24,29200.0,105.9138,105.999,105.9138,105.9848,29200.0
2007-09-04 14:15:00,149.23,149.35,149.21,149.31,17000.0,105.9777,106.0629,105.9635,106.0345,17000.0
2007-09-04 14:20:00,149.29,149.41,149.29,149.35,27900.0,106.0203,106.1055,106.0203,106.0629,27900.0
2007-09-04 14:25:00,149.37,149.43,149.28,149.35,14800.0,106.0771,106.1197,106.0132,106.0629,14800.0
2007-09-04 14:30:00,149.33,149.54,149.33,149.47,22600.0,106.0487,106.1978,106.0487,106.1481,22600.0
2007-09-04 14:35:00,149.47,149.53,149.45,149.5,17500.0,106.1481,106.1907,106.1339,106.1694,17500.0
2007-09-04 14:40:00,149.49,149.55,149.47,149.54,2800.0,106.1623,106.2049,106.1481,106.1978,2800.0
2007-09-04 14:45:00,149.55,149.59,149.5,149.52,27300.0,106.2049,106.2333,106.1694,106.1836,27300.0
2007-09-04 14:50:00,149.51,149.63,149.51,149.63,8200.0,106.1765,106.2617,106.1765,106.2617,8200.0
2007-09-04 14:55:00,149.64,149.66,149.59,149.62,15000.0,106.2688,106.283,106.2333,106.2546,15000.0
2007-09-04 15:00:00,149.63,149.67,149.58,149.6,11800.0,106.2617,106.2901,106.2262,106.2404,11800.0
2007-09-04 15:05:00,149.59,149.78,149.58,149.75,6900.0,106.2333,106.3683,106.2262,106.347,6900.0
2007-09-04 15:10:00,149.74,149.88,149.74,149.81,11700.0,106.3399,106.4393,106.3399,106.3896,11700.0
2007-09-04 15:15:00,149.81,149.87,149.81,149.85,15900.0,106.3896,106.4322,106.3896,106.418,15900.0
2007-09-04 15:20:00,149.83,150.0,149.83,149.91,15400.0,106.4038,106.5245,106.4038,106.4606,15400.0
2007-09-04 15:25:00,149.91,150.1,149.89,150.09,19100.0,106.4606,106.5955,106.4464,106.5884,19100.0
2007-09-04 15:30:00,150.09,150.18,150.04,150.18,22200.0,106.5884,106.6523,106.5529,106.6523,22200.0
2007-09-04 15:35:00,150.15,150.16,149.96,149.98,16400.0,106.631,106.6381,106.4961,106.5103,16400.0
2007-09-04 15:40:00,149.98,150.0,149.6,149.64,31900.0,106.5103,106.5245,106.2404,106.2688,31900.0
2007-09-04 15:45:00,149.6,149.66,149.52,149.58,38400.0,106.2404,106.283,106.1836,106.2262,38400.0
2007-09-04 15:50:00,149.56,149.6,149.46,149.49,39300.0,106.212,106.2404,106.141,106.1623,39300.0
2007-09-04 15:55:00,149.48,149.51,149.38,149.42,61700.0,106.1552,106.1765,106.0842,106.1126,61700.0
2007-09-04 16:00:00,149.45,149.45,149.41,149.42,13200.0,106.1339,106.1339,106.1055,106.1126,13200.0
2007-09-04 16:05:00,149.45,149.45,149.45,149.45,900.0,106.1339,106.1339,106.1339,106.1339,900.0
2007-09-04 16:10:00,149.21,149.29,149.21,149.25,11500.0,105.9635,106.0203,105.9635,105.9919,11500.0
2007-09-05 09:30:00,148.42,148.42,148.21,148.37,40800.0,105.4024,105.4024,105.2533,105.3669,40800.0
2007-09-05 09:35:00,148.38,148.54,148.29,148.35,41500.0,105.374,105.4877,105.3101,105.3527,41500.0
2007-09-05 09:40:00,148.35,148.41,148.13,148.23,17700.0,105.3527,105.3953,105.1965,105.2675,17700.0
2007-09-05 09:45:00,148.26,148.56,148.22,148.43,50200.0,105.2888,105.5019,105.2604,105.4095,50200.0
2007-09-05 09:50:00,148.42,148.5,148.3,148.42,27200.0,105.4024,105.4592,105.3172,105.4024,27200.0
2007-09-05 09:55:00,148.41,148.42,148.13,148.16,31900.0,105.3953,105.4024,105.1965,105.2178,31900.0
2007-09-05 10:00:00,148.16,148.16,147.66,147.89,118400.0,105.2178,105.2178,104.8627,105.026,118400.0
2007-09-05 10:05:00,147.96,147.97,147.76,147.86,47500.0,105.0758,105.0829,104.9337,105.0047,47500.0
2007-09-05 10:10:00,147.87,147.92,147.59,147.67,37600.0,105.0118,105.0474,104.813,104.8698,37600.0
2007-09-05 10:15:00,147.61,147.73,147.5,147.73,43000.0,104.8272,104.9124,104.7491,104.9124,43000.0
2007-09-05 10:20:00,147.68,147.78,147.57,147.72,44700.0,104.8769,104.9479,104.7988,104.9053,44700.0
2007-09-05 10:25:00,147.75,147.82,147.69,147.77,41200.0,104.9266,104.9763,104.884,104.9408,41200.0
2007-09-05 10:30:00,147.8,147.82,147.69,147.72,24600.0,104.9621,104.9763,104.884,104.9053,24600.0
2007-09-05 10:35:00,147.74,147.96,147.68,147.9,80700.0,104.9195,105.0758,104.8769,105.0332,80700.0
2007-09-05 10:40:00,147.9,147.96,147.85,147.91,37600.0,105.0332,105.0758,104.9976,105.0403,37600.0
2007-09-05 10:45:00,147.91,148.07,147.9,147.92,30500.0,105.0403,105.1539,105.0332,105.0474,30500.0
2007-09-05 10:50:00,147.95,148.06,147.91,148.02,18700.0,105.0687,105.1468,105.0403,105.1184,18700.0
2007-09-05 10:55:00,148.02,148.02,147.9,147.94,67000.0,105.1184,105.1184,105.0332,105.0616,67000.0
2007-09-05 11:00:00,147.87,147.87,147.6,147.66,13600.0,105.0118,105.0118,104.8201,104.8627,13600.0
2007-09-05 11:05:00,147.65,147.75,147.55,147.67,15400.0,104.8556,104.9266,104.7846,104.8698,15400.0
2007-09-05 11:10:00,147.7,147.79,147.6,147.75,29100.0,104.8911,104.955,104.8201,104.9266,29100.0
2007-09-05 11:15:00,147.73,147.84,147.7,147.8,6500.0,104.9124,104.9905,104.8911,104.9621,6500.0
2007-09-05 11:20:00,147.86,147.86,147.64,147.66,24900.0,105.0047,105.0047,104.8485,104.8627,24900.0
2007-09-05 11:25:00,147.65,147.66,147.57,147.65,20200.0,104.8556,104.8627,104.7988,104.8556,20200.0
2007-09-05 11:30:00,147.65,147.65,147.51,147.51,17700.0,104.8556,104.8556,104.7562,104.7562,17700.0
2007-09-05 11:35:00,147.5,147.54,147.42,147.45,12800.0,104.7491,104.7775,104.6923,104.7136,12800.0
2007-09-05 11:40:00,147.4,147.5,147.34,147.47,6800.0,104.6781,104.7491,104.6355,104.7278,6800.0
2007-09-05 11:45:00,147.45,147.48,147.37,147.44,12300.0,104.7136,104.7349,104.6568,104.7065,12300.0
2007-09-05 11:50:00,147.45,147.55,147.41,147.55,8800.0,104.7136,104.7846,104.6852,104.7846,8800.0
2007-09-05 11:55:00,147.58,147.72,147.58,147.7,11000.0,104.8059,104.9053,104.8059,104.8911,11000.0
2007-09-05 12:00:00,147.7,147.73,147.65,147.73,4700.0,104.8911,104.9124,104.8556,104.9124,4700.0
2007-09-05 12:05:00,147.68,147.7,147.65,147.7,2400.0,104.8769,104.8911,104.8556,104.8911,2400.0
2007-09-05 12:10:00,147.72,147.89,147.72,147.89,13800.0,104.9053,105.026,104.9053,105.026,13800.0
2007-09-05 12:15:00,147.9,147.9,147.82,147.84,5300.0,105.0332,105.0332,104.9763,104.9905,5300.0
2007-09-05 12:20:00,147.88,147.93,147.84,147.9,6300.0,105.0189,105.0545,104.9905,105.0332,6300.0
2007-09-05 12:25:00,147.89,148.03,147.88,147.98,9800.0,105.026,105.1255,105.0189,105.09,9800.0
2007-09-05 12:30:00,147.95,147.96,147.88,147.93,8500.0,105.0687,105.0758,105.0189,105.0545,8500.0
2007-09-05 12:35:00,147.91,147.95,147.89,147.95,2800.0,105.0403,105.0687,105.026,105.0687,2800.0
2007-09-05 12:40:00,147.95,147.95,147.89,147.92,2900.0,105.0687,105.0687,105.026,105.0474,2900.0
2007-09-05 12:45:00,147.92,147.99,147.76,147.9,16700.0,105.0474,105.0971,104.9337,105.0332,16700.0
2007-09-05 12:50:00,147.92,147.92,147.79,147.88,3500.0,105.0474,105.0474,104.955,105.0189,3500.0
2007-09-05 12:55:00,147.92,148.03,147.89,147.99,5500.0,105.0474,105.1255,105.026,105.0971,5500.0
2007-09-05 13:00:00,147.99,148.18,147.99,148.01,11000.0,105.0971,105.232,105.0971,105.1113,11000.0
2007-09-05 13:05:00,148.01,148.09,147.97,148.02,12000.0,105.1113,105.1681,105.0829,105.1184,12000.0
2007-09-05 13:10:00,148.01,148.16,148.0,148.05,14200.0,105.1113,105.2178,105.1042,105.1397,14200.0
2007-09-05 13:15:00,148.05,148.18,148.05,148.06,7500.0,105.1397,105.232,105.1397,105.1468,7500.0
2007-09-05 13:20:00,148.02,148.05,147.83,147.85,13100.0,105.1184,105.1397,104.9834,104.9976,13100.0
2007-09-05 13:25:00,147.87,147.95,147.83,147.83,4800.0,105.0118,105.0687,104.9834,104.9834,4800.0
2007-09-05 13:30:00,147.83,147.84,147.61,147.69,12700.0,104.9834,104.9905,104.8272,104.884,12700.0
2007-09-05 13:35:00,147.7,147.83,147.64,147.82,8800.0,104.8911,104.9834,104.8485,104.9763,8800.0
2007-09-05 13:40:00,147.85,147.89,147.71,147.73,3800.0,104.9976,105.026,104.8982,104.9124,3800.0
2007-09-05 13:45:00,147.72,147.89,147.72,147.85,11600.0,104.9053,105.026,104.9053,104.9976,11600.0
2007-09-05 13:50:00,147.83,147.88,147.79,147.85,5700.0,104.9834,105.0189,104.955,104.9976,5700.0
2007-09-05 13:55:00,147.82,147.83,147.74,147.8,4700.0,104.9763,104.9834,104.9195,104.9621,4700.0
2007-09-05 14:00:00,147.8,148.01,147.47,147.53,62700.0,104.9621,105.1113,104.7278,104.7704,62700.0
2007-09-05 14:05:00,147.53,147.7,147.46,147.58,17200.0,104.7704,104.8911,104.7207,104.8059,17200.0
2007-09-05 14:10:00,147.6,147.6,147.48,147.52,10500.0,104.8201,104.8201,104.7349,104.7633,10500.0
2007-09-05 14:15:00,147.57,147.67,147.47,147.5,12200.0,104.7988,104.8698,104.7278,104.7491,12200.0
2007-09-05 14:20:00,147.53,147.53,147.23,147.3,22300.0,104.7704,104.7704,104.5573,104.6071,22300.0
2007-09-05 14:25:00,147.3,147.3,147.22,147.3,16300.0,104.6071,104.6071,104.5502,104.6071,16300.0
2007-09-05 14:30:00,147.35,147.52,147.35,147.42,4200.0,104.6426,104.7633,104.6426,104.6923,4200.0
2007-09-05 14:35:00,147.44,147.54,147.42,147.54,2800.0,104.7065,104.7775,104.6923,104.7775,2800.0
2007-09-05 14:40:00,147.57,147.58,147.34,147.45,7600.0,104.7988,104.8059,104.6355,104.7136,7600.0
2007-09-05 14:45:00,147.42,147.42,147.23,147.38,20700.0,104.6923,104.6923,104.5573,104.6639,20700.0
2007-09-05 14:50:00,147.32,147.48,147.18,147.43,22100.0,104.6213,104.7349,104.5218,104.6994,22100.0
2007-09-05 14:55:00,147.51,147.72,147.51,147.64,14200.0,104.7562,104.9053,104.7562,104.8485,14200.0
2007-09-05 15:00:00,147.65,147.66,147.55,147.64,15700.0,104.8556,104.8627,104.7846,104.8485,15700.0
2007-09-05 15:05:00,147.61,147.91,147.61,147.83,26500.0,104.8272,105.0403,104.8272,104.9834,26500.0
2007-09-05 15:10:00,147.83,147.85,147.68,147.85,15400.0,104.9834,104.9976,104.8769,104.9976,15400.0
2007-09-05 15:15:00,147.85,147.94,147.72,147.92,29200.0,104.9976,105.0616,104.9053,105.0474,29200.0
2007-09-05 15:20:00,147.92,147.95,147.66,147.8,32500.0,105.0474,105.0687,104.8627,104.9621,32500.0
2007-09-05 15:25:00,147.8,147.8,147.68,147.73,20100.0,104.9621,104.9621,104.8769,104.9124,20100.0
2007-09-05 15:30:00,147.75,147.86,147.62,147.65,12600.0,104.9266,105.0047,104.8343,104.8556,12600.0
2007-09-05 15:35:00,147.7,147.7,147.47,147.58,20200.0,104.8911,104.8911,104.7278,104.8059,20200.0
2007-09-05 15:40:00,147.53,147.85,147.53,147.76,36100.0,104.7704,104.9976,104.7704,104.9337,36100.0
2007-09-05 15:45:00,147.79,148.14,147.77,148.03,20900.0,104.955,105.2036,104.9408,105.1255,20900.0
2007-09-05 15:50:00,148.04,148.07,147.82,147.88,17100.0,105.1326,105.1539,104.9763,105.0189,17100.0
2007-09-05 15:55:00,147.92,147.93,147.69,147.76,32700.0,105.0474,105.0545,104.884,104.9337,32700.0
2007-09-05 16:00:00,147.78,147.78,147.68,147.68,13600.0,104.9479,104.9479,104.8769,104.8769,13600.0
2007-09-05 16:05:00,147.67,147.8,147.67,147.8,1100.0,104.8698,104.9621,104.8698,104.9621,1100.0
2007-09-05 16:10:00,148.0,148.0,147.97,147.97,2900.0,105.1042,105.1042,105.0829,105.0829,2900.0
2007-09-06 09:30:00,148.19,148.4,148.0,148.27,50000.0,105.2391,105.3882,105.1042,105.2959,50000.0
2007-09-06 09:35:00,148.22,148.29,148.12,148.12,18600.0,105.2604,105.3101,105.1894,105.1894,18600.0
2007-09-06 09:40:00,148.12,148.22,148.06,148.15,26300.0,105.1894,105.2604,105.1468,105.2107,26300.0
2007-09-06 09:45:00,148.14,148.17,147.97,148.01,26100.0,105.2036,105.2249,105.0829,105.1113,26100.0
2007-09-06 09:50:00,148.03,148.07,147.77,147.77,16500.0,105.1255,105.1539,104.9408,104.9408,16500.0
2007-09-06 09:55:00,147.74,147.88,147.71,147.85,14800.0,104.9195,105.0189,104.8982,104.9976,14800.0
2007-09-06 10:00:00,147.82,147.92,147.56,147.56,49800.0,104.9763,105.0474,104.7917,104.7917,49800.0
2007-09-06 10:05:00,147.57,147.7,147.54,147.65,14700.0,104.7988,104.8911,104.7775,104.8556,14700.0
2007-09-06 10:10:00,147.65,147.78,147.62,147.66,38700.0,104.8556,104.9479,104.8343,104.8627,38700.0
2007-09-06 10:15:00,147.68,147.7,147.42,147.52,41700.0,104.8769,104.8911,104.6923,104.7633,41700.0
2007-09-06 10:20:00,147.52,147.56,147.34,147.55,25700.0,104.7633,104.7917,104.6355,104.7846,25700.0
2007-09-06 10:25:00,147.54,147.63,147.53,147.58,18600.0,104.7775,104.8414,104.7704,104.8059,18600.0
2007-09-06 10:30:00,147.55,147.72,147.49,147.71,49100.0,104.7846,104.9053,104.742,104.8982,49100.0
2007-09-06 10:35:00,147.7,147.88,147.63,147.82,20200.0,104.8911,105.0189,104.8414,104.9763,20200.0
2007-09-06 10:40:00,147.84,147.95,147.81,147.82,43200.0,104.9905,105.0687,104.9692,104.9763,43200.0
2007-09-06 10:45:00,147.83,147.92,147.78,147.83,16400.0,104.9834,105.0474,104.9479,104.9834,16400.0
2007-09-06 10:50:00,147.85,148.07,147.85,147.97,34600.0,104.9976,105.1539,104.9976,105.0829,34600.0
2007-09-06 10:55:00,147.97,148.08,147.94,147.97,13200.0,105.0829,105.161,105.0616,105.0829,13200.0
2007-09-06 11:00:00,147.97,147.97,147.84,147.86,8100.0,105.0829,105.0829,104.9905,105.0047,8100.0
2007-09-06 11:05:00,147.87,147.9,147.72,147.72,3400.0,105.0118,105.0332,104.9053,104.9053,3400.0
2007-09-06 11:10:00,147.74,147.83,147.73,147.83,10000.0,104.9195,104.9834,104.9124,104.9834,10000.0
2007-09-06 11:15:00,147.79,147.97,147.77,147.97,9900.0,104.955,105.0829,104.9408,105.0829,9900.0
2007-09-06 11:20:00,147.98,148.25,147.98,148.19,35900.0,105.09,105.2817,105.09,105.2391,35900.0
2007-09-06 11:25:00,148.22,148.26,148.19,148.21,8600.0,105.2604,105.2888,105.2391,105.2533,8600.0
2007-09-06 11:30:00,148.31,148.5,148.31,148.35,37000.0,105.3243,105.4592,105.3243,105.3527,37000.0
2007-09-06 11:35:00,148.34,148.43,148.25,148.25,19900.0,105.3456,105.4095,105.2817,105.2817,19900.0
2007-09-06 11:40:00,148.24,148.38,148.23,148.38,7000.0,105.2746,105.374,105.2675,105.374,7000.0
2007-09-06 11:45:00,148.37,148.56,148.36,148.43,46600.0,105.3669,105.5019,105.3598,105.4095,46600.0
2007-09-06 11:50:00,148.44,148.53,148.34,148.36,17200.0,105.4166,105.4806,105.3456,105.3598,17200.0
2007-09-06 11:55:00,148.37,148.45,148.34,148.37,20100.0,105.3669,105.4237,105.3456,105.3669,20100.0
2007-09-06 12:00:00,148.37,148.37,148.24,148.26,5400.0,105.3669,105.3669,105.2746,105.2888,5400.0
2007-09-06 12:05:00,148.25,148.31,148.22,148.22,5300.0,105.2817,105.3243,105.2604,105.2604,5300.0
2007-09-06 12:10:00,148.2,148.48,148.19,148.47,26000.0,105.2462,105.445,105.2391,105.4379,26000.0
2007-09-06 12:15:00,148.49,148.82,148.49,148.69,56300.0,105.4521,105.6865,105.4521,105.5942,56300.0
2007-09-06 12:20:00,148.68,148.7,148.55,148.62,22000.0,105.5871,105.6013,105.4948,105.5445,22000.0
2007-09-06 12:25:00,148.63,148.64,148.53,148.63,19400.0,105.5516,105.5587,105.4806,105.5516,19400.0
2007-09-06 12:30:00,148.65,148.65,148.48,148.54,13800.0,105.5658,105.5658,105.445,105.4877,13800.0
2007-09-06 12:35:00,148.57,148.64,148.55,148.61,6800.0,105.509,105.5587,105.4948,105.5374,6800.0
2007-09-06 12:40:00,148.57,148.57,148.31,148.33,11000.0,105.509,105.509,105.3243,105.3385,11000.0
2007-09-06 12:45:00,148.35,148.36,148.15,148.23,25600.0,105.3527,105.3598,105.2107,105.2675,25600.0
2007-09-06 12:50:00,148.3,148.38,148.21,148.31,33700.0,105.3172,105.374,105.2533,105.3243,33700.0
2007-09-06 12:55:00,148.35,148.48,148.26,148.45,16100.0,105.3527,105.445,105.2888,105.4237,16100.0
2007-09-06 13:00:00,148.45,148.45,148.38,148.41,5700.0,105.4237,105.4237,105.374,105.3953,5700.0
2007-09-06 13:05:00,148.39,148.41,148.14,148.19,10800.0,105.3811,105.3953,105.2036,105.2391,10800.0
2007-09-06 13:10:00,148.21,148.21,147.99,148.07,10600.0,105.2533,105.2533,105.0971,105.1539,10600.0
2007-09-06 13:15:00,148.04,148.13,148.0,148.12,1900.0,105.1326,105.1965,105.1042,105.1894,1900.0
2007-09-06 13:20:00,148.12,148.25,148.07,148.15,5600.0,105.1894,105.2817,105.1539,105.2107,5600.0
2007-09-06 13:25:00,148.18,148.18,148.08,148.11,3700.0,105.232,105.232,105.161,105.1823,3700.0
2007-09-06 13:30:00,148.09,148.09,147.98,148.02,19200.0,105.1681,105.1681,105.09,105.1184,19200.0
2007-09-06 13:35:00,148.06,148.14,147.99,148.02,4700.0,105.1468,105.2036,105.0971,105.1184,4700.0
2007-09-06 13:40:00,148.04,148.15,148.02,148.14,4800.0,105.1326,105.2107,105.1184,105.2036,4800.0
2007-09-06 13:45:00,148.19,148.32,148.17,148.2,18200.0,105.2391,105.3314,105.2249,105.2462,18200.0
2007-09-06 13:50:00,148.19,148.24,148.15,148.24,19700.0,105.2391,105.2746,105.2107,105.2746,19700.0
2007-09-06 13:55:00,148.21,148.31,148.16,148.31,13500.0,105.2533,105.3243,105.2178,105.3243,13500.0
2007-09-06 14:00:00,148.3,148.3,148.1,148.1,11700.0,105.3172,105.3172,105.1752,105.1752,11700.0
2007-09-06 14:05:00,148.1,148.24,148.05,148.21,17400.0,105.1752,105.2746,105.1397,105.2533,17400.0
2007-09-06 14:10:00,148.21,148.37,148.21,148.34,12800.0,105.2533,105.3669,105.2533,105.3456,12800.0
2007-09-06 14:15:00,148.35,148.43,148.34,148.38,16200.0,105.3527,105.4095,105.3456,105.374,16200.0
2007-09-06 14:20:00,148.39,148.43,148.28,148.39,8300.0,105.3811,105.4095,105.303,105.3811,8300.0
2007-09-06 14:25:00,148.42,148.45,148.21,148.26,10900.0,105.4024,105.4237,105.2533,105.2888,10900.0
2007-09-06 14:30:00,148.26,148.33,148.21,148.32,23900.0,105.2888,105.3385,105.2533,105.3314,23900.0
2007-09-06 14:35:00,148.35,148.43,148.34,148.39,6900.0,105.3527,105.4095,105.3456,105.3811,6900.0
2007-09-06 14:40:00,148.38,148.42,148.3,148.34,17400.0,105.374,105.4024,105.3172,105.3456,17400.0
2007-09-06 14:45:00,148.34,148.39,148.27,148.29,12200.0,105.3456,105.3811,105.2959,105.3101,12200.0
2007-09-06 14:50:00,148.3,148.3,148.16,148.23,18800.0,105.3172,105.3172,105.2178,105.2675,18800.0
2007-09-06 14:55:00,148.25,148.38,148.21,148.38,44600.0,105.2817,105.374,105.2533,105.374,44600.0
2007-09-06 15:00:00,148.4,148.53,148.39,148.43,45800.0,105.3882,105.4806,105.3811,105.4095,45800.0
2007-09-06 15:05:00,148.49,148.62,148.43,148.44,36400.0,105.4521,105.5445,105.4095,105.4166,36400.0
2007-09-06 15:10:00,148.44,148.46,148.34,148.41,38400.0,105.4166,105.4308,105.3456,105.3953,38400.0
2007-09-06 15:15:00,148.42,148.45,148.26,148.35,22900.0,105.4024,105.4237,105.2888,105.3527,22900.0
2007-09-06 15:20:00,148.34,148.36,148.21,148.34,17400.0,105.3456,105.3598,105.2533,105.3456,17400.0
2007-09-06 15:25:00,148.34,148.38,148.28,148.34,18800.0,105.3456,105.374,105.303,105.3456,18800.0
2007-09-06 15:30:00,148.32,148.44,148.32,148.42,19400.0,105.3314,105.4166,105.3314,105.4024,19400.0
2007-09-06 15:35:00,148.43,148.48,148.37,148.4,22800.0,105.4095,105.445,105.3669,105.3882,22800.0
2007-09-06 15:40:00,148.4,148.42,148.23,148.42,42500.0,105.3882,105.4024,105.2675,105.4024,42500.0
2007-09-06 15:45:00,148.44,148.52,148.37,148.48,16400.0,105.4166,105.4735,105.3669,105.445,16400.0
2007-09-06 15:50:00,148.45,148.54,148.41,148.54,19600.0,105.4237,105.4877,105.3953,105.4877,19600.0
2007-09-06 15:55:00,148.53,148.54,148.41,148.46,25500.0,105.4806,105.4877,105.3953,105.4308,25500.0
2007-09-06 16:00:00,148.45,148.45,148.36,148.44,54400.0,105.4237,105.4237,105.3598,105.4166,54400.0
2007-09-06 16:05:00,148.44,148.44,148.44,148.44,0.0,105.4166,105.4166,105.4166,105.4166,0.0
2007-09-06 16:10:00,148.44,148.44,148.44,148.44,0.0,105.4166,105.4166,105.4166,105.4166,0.0
2007-09-07 09:30:00,146.76,146.76,146.37,146.53,47100.0,104.2236,104.2236,103.9466,104.0602,47100.0
2007-09-07 09:35:00,146.52,146.65,146.37,146.46,50200.0,104.0531,104.1454,103.9466,104.0105,50200.0
2007-09-07 09:40:00,146.51,146.86,146.4,146.82,33100.0,104.046,104.2946,103.9679,104.2662,33100.0
2007-09-07 09:45:00,146.82,146.82,146.6,146.73,38600.0,104.2662,104.2662,104.1099,104.2023,38600.0
2007-09-07 09:50:00,146.73,146.82,146.61,146.7,44100.0,104.2023,104.2662,104.117,104.181,44100.0
2007-09-07 09:55:00,146.72,146.89,146.68,146.69,22000.0,104.1952,104.3159,104.1668,104.1739,22000.0
2007-09-07 10:00:00,146.7,146.89,146.63,146.79,31800.0,104.181,104.3159,104.1312,104.2449,31800.0
2007-09-07 10:05:00,146.81,147.0,146.77,146.79,47500.0,104.2591,104.394,104.2307,104.2449,47500.0
2007-09-07 10:10:00,146.79,146.86,146.54,146.6,55800.0,104.2449,104.2946,104.0673,104.1099,55800.0
2007-09-07 10:15:00,146.6,146.67,146.47,146.63,65700.0,104.1099,104.1596,104.0176,104.1312,65700.0
2007-09-07 10:20:00,146.63,146.8,146.63,146.71,49000.0,104.1312,104.252,104.1312,104.1881,49000.0
2007-09-07 10:25:00,146.71,146.81,146.61,146.75,47700.0,104.1881,104.2591,104.117,104.2165,47700.0
2007-09-07 10:30:00,146.72,146.72,146.23,146.25,32500.0,104.1952,104.1952,103.8472,103.8614,32500.0
2007-09-07 10:35:00,146.26,146.34,146.18,146.21,31700.0,103.8685,103.9253,103.8117,103.833,31700.0
2007-09-07 10:40:00,146.17,146.44,146.17,146.35,40700.0,103.8046,103.9963,103.8046,103.9324,40700.0
2007-09-07 10:45:00,146.36,146.45,146.08,146.15,51400.0,103.9395,104.0034,103.7407,103.7904,51400.0
2007-09-07 10:50:00,146.17,146.23,146.03,146.06,63000.0,103.8046,103.8472,103.7051,103.7265,63000.0
2007-09-07 10:55:00,146.14,146.18,146.05,146.09,30000.0,103.7833,103.8117,103.7193,103.7478,30000.0
2007-09-07 11:00:00,146.12,146.23,146.09,146.21,33400.0,103.7691,103.8472,103.7478,103.833,33400.0
2007-09-07 11:05:00,146.21,146.25,146.09,146.18,34400.0,103.833,103.8614,103.7478,103.8117,34400.0
2007-09-07 11:10:00,146.16,146.16,145.9,145.96,51600.0,103.7975,103.7975,103.6128,103.6554,51600.0
2007-09-07 11:15:00,145.96,146.07,145.92,145.98,31100.0,103.6554,103.7336,103.627,103.6696,31100.0
2007-09-07 11:20:00,145.99,146.04,145.83,145.84,28300.0,103.6767,103.7122,103.5631,103.5702,28300.0
2007-09-07 11:25:00,145.88,145.98,145.79,145.85,12900.0,103.5986,103.6696,103.5347,103.5773,12900.0
2007-09-07 11:30:00,145.84,146.05,145.83,146.02,20300.0,103.5702,103.7193,103.5631,103.698,20300.0
2007-09-07 11:35:00,146.03,146.25,146.03,146.2,47500.0,103.7051,103.8614,103.7051,103.8259,47500.0
2007-09-07 11:40:00,146.2,146.33,146.15,146.27,41000.0,103.8259,103.9182,103.7904,103.8756,41000.0
2007-09-07 11:45:00,146.28,146.43,146.25,146.4,47100.0,103.8827,103.9892,103.8614,103.9679,47100.0
2007-09-07 11:50:00,146.41,146.49,146.29,146.35,47200.0,103.975,104.0318,103.8898,103.9324,47200.0
2007-09-07 11:55:00,146.36,146.66,146.35,146.57,43900.0,103.9395,104.1525,103.9324,104.0886,43900.0
2007-09-07 12:00:00,146.58,146.58,146.4,146.44,6400.0,104.0957,104.0957,103.9679,103.9963,6400.0
2007-09-07 12:05:00,146.43,146.48,146.35,146.46,16200.0,103.9892,104.0247,103.9324,104.0105,16200.0
2007-09-07 12:10:00,146.49,146.49,146.37,146.43,23200.0,104.0318,104.0318,103.9466,103.9892,23200.0
2007-09-07 12:15:00,146.38,146.43,146.28,146.29,15100.0,103.9537,103.9892,103.8827,103.8898,15100.0
2007-09-07 12:20:00,146.28,146.48,146.25,146.44,41800.0,103.8827,104.0247,103.8614,103.9963,41800.0
2007-09-07 12:25:00,146.45,146.63,146.45,146.63,18100.0,104.0034,104.1312,104.0034,104.1312,18100.0
2007-09-07 12:30:00,146.65,146.78,146.65,146.74,20900.0,104.1454,104.2378,104.1454,104.2094,20900.0
2007-09-07 12:35:00,146.78,146.8,146.63,146.7,23600.0,104.2378,104.252,104.1312,104.181,23600.0
2007-09-07 12:40:00,146.65,146.77,146.58,146.59,61200.0,104.1454,104.2307,104.0957,104.1028,61200.0
2007-09-07 12:45:00,146.58,146.59,146.43,146.48,34900.0,104.0957,104.1028,103.9892,104.0247,34900.0
2007-09-07 12:50:00,146.52,146.57,146.47,146.51,13000.0,104.0531,104.0886,104.0176,104.046,13000.0
2007-09-07 12:55:00,146.51,146.64,146.44,146.62,14100.0,104.046,104.1383,103.9963,104.1241,14100.0
2007-09-07 13:00:00,146.62,146.73,146.61,146.64,21000.0,104.1241,104.2023,104.117,104.1383,21000.0
2007-09-07 13:05:00,146.66,147.02,146.58,147.02,34400.0,104.1525,104.4082,104.0957,104.4082,34400.0
2007-09-07 13:10:00,147.03,147.08,146.85,146.93,17100.0,104.4153,104.4508,104.2875,104.3443,17100.0
2007-09-07 13:15:00,146.95,146.95,146.77,146.84,21300.0,104.3585,104.3585,104.2307,104.2804,21300.0
2007-09-07 13:20:00,146.83,146.91,146.68,146.74,33900.0,104.2733,104.3301,104.1668,104.2094,33900.0
2007-09-07 13:25:00,146.71,146.82,146.71,146.75,13000.0,104.1881,104.2662,104.1881,104.2165,13000.0
2007-09-07 13:30:00,146.75,146.89,146.75,146.82,12200.0,104.2165,104.3159,104.2165,104.2662,12200.0
2007-09-07 13:35:00,146.8,146.8,146.46,146.48,26900.0,104.252,104.252,104.0105,104.0247,26900.0
2007-09-07 13:40:00,146.47,146.56,146.33,146.34,22600.0,104.0176,104.0815,103.9182,103.9253,22600.0
2007-09-07 13:45:00,146.26,146.44,146.24,146.44,36900.0,103.8685,103.9963,103.8543,103.9963,36900.0
2007-09-07 13:50:00,146.42,146.49,146.38,146.43,14900.0,103.9821,104.0318,103.9537,103.9892,14900.0
2007-09-07 13:55:00,146.44,146.47,146.3,146.33,38000.0,103.9963,104.0176,103.8969,103.9182,38000.0
2007-09-07 14:00:00,146.29,146.36,146.15,146.32,29900.0,103.8898,103.9395,103.7904,103.9111,29900.0
2007-09-07 14:05:00,146.31,146.37,146.27,146.28,30600.0,103.904,103.9466,103.8756,103.8827,30600.0
2007-09-07 14:10:00,146.28,146.5,146.18,146.5,39200.0,103.8827,104.0389,103.8117,104.0389,39200.0
2007-09-07 14:15:00,146.53,146.53,146.3,146.37,20400.0,104.0602,104.0602,103.8969,103.9466,20400.0
2007-09-07 14:20:00,146.39,146.43,146.23,146.38,13100.0,103.9608,103.9892,103.8472,103.9537,13100.0
2007-09-07 14:25:00,146.36,146.37,146.22,146.32,20800.0,103.9395,103.9466,103.8401,103.9111,20800.0
2007-09-07 14:30:00,146.32,146.33,146.15,146.26,32000.0,103.9111,103.9182,103.7904,103.8685,32000.0
2007-09-07 14:35:00,146.32,146.41,146.24,146.34,23100.0,103.9111,103.975,103.8543,103.9253,23100.0
2007-09-07 14:40:00,146.36,146.36,146.28,146.31,14600.0,103.9395,103.9395,103.8827,103.904,14600.0
2007-09-07 14:45:00,146.32,146.37,146.09,146.14,44900.0,103.9111,103.9466,103.7478,103.7833,44900.0
2007-09-07 14:50:00,146.15,146.15,146.0,146.01,25600.0,103.7904,103.7904,103.6838,103.6909,25600.0
2007-09-07 14:55:00,146.01,146.02,145.68,145.74,49400.0,103.6909,103.698,103.4566,103.4992,49400.0
2007-09-07 15:00:00,145.71,146.11,145.71,146.09,71000.0,103.4779,103.762,103.4779,103.7478,71000.0
2007-09-07 15:05:00,146.06,146.14,145.97,146.01,81300.0,103.7265,103.7833,103.6625,103.6909,81300.0
2007-09-07 15:10:00,145.99,146.19,145.95,146.16,46500.0,103.6767,103.8188,103.6483,103.7975,46500.0
2007-09-07 15:15:00,146.16,146.21,146.06,146.11,70200.0,103.7975,103.833,103.7265,103.762,70200.0
2007-09-07 15:20:00,146.1,146.1,145.7,145.74,86900.0,103.7549,103.7549,103.4708,103.4992,86900.0
2007-09-07 15:25:00,145.72,145.82,145.53,145.63,42100.0,103.485,103.556,103.3501,103.4211,42100.0
2007-09-07 15:30:00,145.66,145.84,145.57,145.61,24800.0,103.4424,103.5702,103.3785,103.4069,24800.0
2007-09-07 15:35:00,145.59,145.76,145.56,145.65,48100.0,103.3927,103.5134,103.3714,103.4353,48100.0
2007-09-07 15:40:00,145.64,145.77,145.44,145.69,93300.0,103.4282,103.5205,103.2861,103.4637,93300.0
2007-09-07 15:45:00,145.68,146.0,145.64,145.89,136000.0,103.4566,103.6838,103.4282,103.6057,136000.0
2007-09-07 15:50:00,145.9,146.2,145.79,146.18,99200.0,103.6128,103.8259,103.5347,103.8117,99200.0
2007-09-07 15:55:00,146.17,146.29,145.93,145.93,30400.0,103.8046,103.8898,103.6341,103.6341,30400.0
2007-09-07 16:00:00,146.08,146.19,145.98,145.98,23700.0,103.7407,103.8188,103.6696,103.6696,23700.0
2007-09-07 16:05:00,146.12,146.26,146.12,146.26,10000.0,103.7691,103.8685,103.7691,103.8685,10000.0
2007-09-07 16:10:00,145.97,146.34,145.97,146.34,856500.0,103.6625,103.9253,103.6625,103.9253,856500.0
2007-09-10 09:30:00,146.66,146.9,146.58,146.74,56900.0,104.1525,104.323,104.0957,104.2094,56900.0
2007-09-10 09:35:00,146.74,146.74,146.47,146.52,328600.0,104.2094,104.2094,104.0176,104.0531,328600.0
2007-09-10 09:40:00,146.53,146.58,146.4,146.43,44000.0,104.0602,104.0957,103.9679,103.9892,44000.0
2007-09-10 09:45:00,146.44,146.49,146.3,146.49,29000.0,103.9963,104.0318,103.8969,104.0318,29000.0
2007-09-10 09:50:00,146.46,146.47,146.22,146.27,22200.0,104.0105,104.0176,103.8401,103.8756,22200.0
2007-09-10 09:55:00,146.3,146.34,146.16,146.18,24000.0,103.8969,103.9253,103.7975,103.8117,24000.0
2007-09-10 10:00:00,146.19,146.23,146.05,146.08,18000.0,103.8188,103.8472,103.7193,103.7407,18000.0
2007-09-10 10:05:00,146.07,146.29,146.06,146.1,16200.0,103.7336,103.8898,103.7265,103.7549,16200.0
2007-09-10 10:10:00,146.08,146.08,145.89,145.92,30800.0,103.7407,103.7407,103.6057,103.627,30800.0
2007-09-10 10:15:00,145.9,145.98,145.8,145.95,25700.0,103.6128,103.6696,103.5418,103.6483,25700.0
2007-09-10 10:20:00,145.95,146.07,145.94,146.07,18900.0,103.6483,103.7336,103.6412,103.7336,18900.0
2007-09-10 10:25:00,146.1,146.11,145.72,145.72,34600.0,103.7549,103.762,103.485,103.485,34600.0
2007-09-10 10:30:00,145.67,145.77,145.6,145.62,31500.0,103.4495,103.5205,103.3998,103.414,31500.0
2007-09-10 10:35:00,145.63,145.67,145.37,145.45,43200.0,103.4211,103.4495,103.2364,103.2933,43200.0
2007-09-10 10:40:00,145.48,145.49,145.1,145.13,41600.0,103.3146,103.3217,103.0447,103.066,41600.0
2007-09-10 10:45:00,145.14,145.24,144.97,145.13,41700.0,103.0731,103.1441,102.9524,103.066,41700.0
2007-09-10 10:50:00,145.13,145.24,145.1,145.12,17400.0,103.066,103.1441,103.0447,103.0589,17400.0
2007-09-10 10:55:00,145.01,145.3,145.01,145.27,17300.0,102.9808,103.1867,102.9808,103.1654,17300.0
2007-09-10 11:00:00,145.29,145.35,145.1,145.18,26600.0,103.1796,103.2222,103.0447,103.1015,26600.0
2007-09-10 11:05:00,145.21,145.33,145.12,145.12,27500.0,103.1228,103.208,103.0589,103.0589,27500.0
2007-09-10 11:10:00,145.16,145.19,144.75,144.78,48800.0,103.0873,103.1086,102.7961,102.8174,48800.0
2007-09-10 11:15:00,144.83,144.86,144.61,144.68,30300.0,102.8529,102.8743,102.6967,102.7464,30300.0
2007-09-10 11:20:00,144.69,144.83,144.67,144.82,21900.0,102.7535,102.8529,102.7393,102.8458,21900.0
2007-09-10 11:25:00,144.83,144.85,144.75,144.75,10600.0,102.8529,102.8672,102.7961,102.7961,10600.0
2007-09-10 11:30:00,144.73,144.78,144.64,144.74,11200.0,102.7819,102.8174,102.718,102.789,11200.0
2007-09-10 11:35:00,144.65,144.89,144.53,144.82,31000.0,102.7251,102.8956,102.6399,102.8458,31000.0
2007-09-10 11:40:00,144.87,145.05,144.87,145.0,48300.0,102.8814,103.0092,102.8814,102.9737,48300.0
2007-09-10 11:45:00,145.0,145.03,144.85,145.03,39800.0,102.9737,102.995,102.8672,102.995,39800.0
2007-09-10 11:50:00,144.97,145.06,144.93,145.02,11300.0,102.9524,103.0163,102.924,102.9879,11300.0
2007-09-10 11:55:00,145.07,145.07,144.93,145.03,10000.0,103.0234,103.0234,102.924,102.995,10000.0
2007-09-10 12:00:00,145.04,145.1,144.98,145.08,3800.0,103.0021,103.0447,102.9595,103.0305,3800.0
2007-09-10 12:05:00,145.08,145.09,145.02,145.05,1600.0,103.0305,103.0376,102.9879,103.0092,1600.0
2007-09-10 12:10:00,145.0,145.05,144.94,144.95,8800.0,102.9737,103.0092,102.9311,102.9382,8800.0
2007-09-10 12:15:00,144.94,144.99,144.9,144.94,6100.0,102.9311,102.9666,102.9027,102.9311,6100.0
2007-09-10 12:20:00,145.01,145.26,145.01,145.26,10900.0,102.9808,103.1583,102.9808,103.1583,10900.0
2007-09-10 12:25:00,145.24,145.31,145.19,145.19,15700.0,103.1441,103.1938,103.1086,103.1086,15700.0
2007-09-10 12:30:00,145.2,145.29,145.11,145.15,46000.0,103.1157,103.1796,103.0518,103.0802,46000.0
2007-09-10 12:35:00,145.18,145.22,145.03,145.08,44800.0,103.1015,103.1299,102.995,103.0305,44800.0
2007-09-10 12:40:00,145.09,145.1,145.03,145.03,6300.0,103.0376,103.0447,102.995,102.995,6300.0
2007-09-10 12:45:00,145.04,145.1,144.97,145.02,9500.0,103.0021,103.0447,102.9524,102.9879,9500.0
2007-09-10 12:50:00,145.03,145.04,144.93,145.04,6500.0,102.995,103.0021,102.924,103.0021,6500.0
2007-09-10 12:55:00,145.06,145.17,145.06,145.15,23500.0,103.0163,103.0944,103.0163,103.0802,23500.0
2007-09-10 13:00:00,145.13,145.15,145.01,145.06,21300.0,103.066,103.0802,102.9808,103.0163,21300.0
2007-09-10 13:05:00,145.05,145.27,145.05,145.25,26900.0,103.0092,103.1654,103.0092,103.1512,26900.0
2007-09-10 13:10:00,145.18,145.26,145.15,145.26,21400.0,103.1015,103.1583,103.0802,103.1583,21400.0
2007-09-10 13:15:00,145.32,145.52,145.31,145.49,17200.0,103.2009,103.343,103.1938,103.3217,17200.0
2007-09-10 13:20:00,145.5,145.51,145.41,145.41,35000.0,103.3288,103.3359,103.2648,103.2648,35000.0
2007-09-10 13:25:00,145.41,145.54,145.36,145.5,43100.0,103.2648,103.3572,103.2293,103.3288,43100.0
2007-09-10 13:30:00,145.5,145.69,145.43,145.69,18900.0,103.3288,103.4637,103.279,103.4637,18900.0
2007-09-10 13:35:00,145.71,145.72,145.57,145.59,46900.0,103.4779,103.485,103.3785,103.3927,46900.0
2007-09-10 13:40:00,145.53,145.65,145.5,145.59,6300.0,103.3501,103.4353,103.3288,103.3927,6300.0
2007-09-10 13:45:00,145.59,145.63,145.41,145.44,23300.0,103.3927,103.4211,103.2648,103.2861,23300.0
2007-09-10 13:50:00,145.47,145.55,145.34,145.37,18100.0,103.3075,103.3643,103.2151,103.2364,18100.0
2007-09-10 13:55:00,145.39,145.4,145.22,145.31,23000.0,103.2506,103.2577,103.1299,103.1938,23000.0
2007-09-10 14:00:00,145.26,145.26,145.15,145.16,9700.0,103.1583,103.1583,103.0802,103.0873,9700.0
2007-09-10 14:05:00,145.17,145.18,145.09,145.15,21400.0,103.0944,103.1015,103.0376,103.0802,21400.0
2007-09-10 14:10:00,145.15,145.41,145.15,145.41,12500.0,103.0802,103.2648,103.0802,103.2648,12500.0
2007-09-10 14:15:00,145.41,145.45,145.35,145.37,11900.0,103.2648,103.2933,103.2222,103.2364,11900.0
2007-09-10 14:20:00,145.35,145.62,145.33,145.57,12900.0,103.2222,103.414,103.208,103.3785,12900.0
2007-09-10 14:25:00,145.56,145.83,145.49,145.83,45100.0,103.3714,103.5631,103.3217,103.5631,45100.0
2007-09-10 14:30:00,145.83,145.95,145.75,145.95,23100.0,103.5631,103.6483,103.5063,103.6483,23100.0
2007-09-10 14:35:00,145.95,145.96,145.76,145.85,39100.0,103.6483,103.6554,103.5134,103.5773,39100.0
2007-09-10 14:40:00,145.84,145.84,145.69,145.75,25100.0,103.5702,103.5702,103.4637,103.5063,25100.0
2007-09-10 14:45:00,145.77,146.05,145.76,145.88,51600.0,103.5205,103.7193,103.5134,103.5986,51600.0
2007-09-10 14:50:00,145.9,145.93,145.72,145.78,48700.0,103.6128,103.6341,103.485,103.5276,48700.0
2007-09-10 14:55:00,145.77,145.98,145.77,145.97,27600.0,103.5205,103.6696,103.5205,103.6625,27600.0
2007-09-10 15:00:00,145.98,145.98,145.74,145.75,26800.0,103.6696,103.6696,103.4992,103.5063,26800.0
2007-09-10 15:05:00,145.77,146.48,145.77,146.48,47600.0,103.5205,104.0247,103.5205,104.0247,47600.0
2007-09-10 15:10:00,146.52,146.52,146.31,146.34,28800.0,104.0531,104.0531,103.904,103.9253,28800.0
2007-09-10 15:15:00,146.31,146.6,146.31,146.49,53200.0,103.904,104.1099,103.904,104.0318,53200.0
2007-09-10 15:20:00,146.47,146.85,146.47,146.75,68500.0,104.0176,104.2875,104.0176,104.2165,68500.0
2007-09-10 15:25:00,146.69,146.76,146.5,146.5,31100.0,104.1739,104.2236,104.0389,104.0389,31100.0
2007-09-10 15:30:00,146.45,146.6,146.45,146.52,17000.0,104.0034,104.1099,104.0034,104.0531,17000.0
2007-09-10 15:35:00,146.55,146.58,146.44,146.47,31900.0,104.0744,104.0957,103.9963,104.0176,31900.0
2007-09-10 15:40:00,146.48,146.48,146.22,146.28,55400.0,104.0247,104.0247,103.8401,103.8827,55400.0
2007-09-10 15:45:00,146.28,146.34,146.16,146.16,74500.0,103.8827,103.9253,103.7975,103.7975,74500.0
2007-09-10 15:50:00,146.2,146.22,146.0,146.0,39000.0,103.8259,103.8401,103.6838,103.6838,39000.0
2007-09-10 15:55:00,145.98,146.06,145.76,145.8,35100.0,103.6696,103.7265,103.5134,103.5418,35100.0
2007-09-10 16:00:00,145.72,145.76,145.72,145.76,6100.0,103.485,103.5134,103.485,103.5134,6100.0
2007-09-10 16:05:00,145.75,145.75,145.75,145.75,600.0,103.5063,103.5063,103.5063,103.5063,600.0
2007-09-10 16:10:00,145.87,145.87,145.87,145.87,1000.0,103.5915,103.5915,103.5915,103.5915,1000.0
2007-09-11 09:30:00,146.46,146.54,146.3,146.47,16900.0,104.0105,104.0673,103.8969,104.0176,16900.0
2007-09-11 09:35:00,146.47,146.54,146.35,146.35,49900.0,104.0176,104.0673,103.9324,103.9324,49900.0
2007-09-11 09:40:00,146.41,146.76,146.36,146.69,99100.0,103.975,104.2236,103.9395,104.1739,99100.0
2007-09-11 09:45:00,146.72,146.88,146.72,146.81,58600.0,104.1952,104.3088,104.1952,104.2591,58600.0
2007-09-11 09:50:00,146.8,146.91,146.72,146.72,49400.0,104.252,104.3301,104.1952,104.1952,49400.0
2007-09-11 09:55:00,146.73,146.84,146.68,146.8,29400.0,104.2023,104.2804,104.1668,104.252,29400.0
2007-09-11 10:00:00,146.76,146.94,146.7,146.79,74000.0,104.2236,104.3514,104.181,104.2449,74000.0
2007-09-11 10:05:00,146.79,146.84,146.66,146.73,36500.0,104.2449,104.2804,104.1525,104.2023,36500.0
2007-09-11 10:10:00,146.69,146.71,146.57,146.6,21200.0,104.1739,104.1881,104.0886,104.1099,21200.0
2007-09-11 10:15:00,146.56,146.69,146.56,146.66,19800.0,104.0815,104.1739,104.0815,104.1525,19800.0
2007-09-11 10:20:00,146.69,146.83,146.66,146.78,51100.0,104.1739,104.2733,104.1525,104.2378,51100.0
2007-09-11 10:25:00,146.78,147.2,146.78,147.13,79200.0,104.2378,104.536,104.2378,104.4863,79200.0
2007-09-11 10:30:00,147.13,147.17,147.05,147.12,21600.0,104.4863,104.5147,104.4295,104.4792,21600.0
2007-09-11 10:35:00,147.09,147.25,147.09,147.17,36400.0,104.4579,104.5715,104.4579,104.5147,36400.0
2007-09-11 10:40:00,147.15,147.29,147.11,147.23,30300.0,104.5005,104.6,104.4721,104.5573,30300.0
2007-09-11 10:45:00,147.23,147.27,147.07,147.11,34400.0,104.5573,104.5857,104.4437,104.4721,34400.0
2007-09-11 10:50:00,147.1,147.15,147.04,147.05,15600.0,104.465,104.5005,104.4224,104.4295,15600.0
2007-09-11 10:55:00,147.04,147.13,147.04,147.11,5000.0,104.4224,104.4863,104.4224,104.4721,5000.0
2007-09-11 11:00:00,147.09,147.1,146.87,146.96,26200.0,104.4579,104.465,104.3017,104.3656,26200.0
2007-09-11 11:05:00,146.98,147.0,146.79,146.84,37100.0,104.3798,104.394,104.2449,104.2804,37100.0
2007-09-11 11:10:00,146.84,146.93,146.76,146.87,23900.0,104.2804,104.3443,104.2236,104.3017,23900.0
2007-09-11 11:15:00,146.89,146.93,146.71,146.8,41300.0,104.3159,104.3443,104.1881,104.252,41300.0
2007-09-11 11:20:00,146.81,146.99,146.81,146.94,30900.0,104.2591,104.3869,104.2591,104.3514,30900.0
2007-09-11 11:25:00,146.93,147.07,146.87,147.07,28000.0,104.3443,104.4437,104.3017,104.4437,28000.0
2007-09-11 11:30:00,147.02,147.1,146.9,146.92,34400.0,104.4082,104.465,104.323,104.3372,34400.0
2007-09-11 11:35:00,146.93,146.97,146.77,146.82,27400.0,104.3443,104.3727,104.2307,104.2662,27400.0
2007-09-11 11:40:00,146.84,146.89,146.78,146.78,13500.0,104.2804,104.3159,104.2378,104.2378,13500.0
2007-09-11 11:45:00,146.76,146.85,146.69,146.82,42100.0,104.2236,104.2875,104.1739,104.2662,42100.0
2007-09-11 11:50:00,146.83,146.9,146.77,146.78,12100.0,104.2733,104.323,104.2307,104.2378,12100.0
2007-09-11 11:55:00,146.75,146.81,146.73,146.75,11300.0,104.2165,104.2591,104.2023,104.2165,11300.0
2007-09-11 12:00:00,146.73,146.73,146.59,146.6,25700.0,104.2023,104.2023,104.1028,104.1099,25700.0
2007-09-11 12:05:00,146.68,146.71,146.6,146.69,7600.0,104.1668,104.1881,104.1099,104.1739,7600.0
2007-09-11 12:10:00,146.7,146.73,146.57,146.59,8500.0,104.181,104.2023,104.0886,104.1028,8500.0
2007-09-11 12:15:00,146.61,146.8,146.61,146.77,6300.0,104.117,104.252,104.117,104.2307,6300.0
2007-09-11 12:20:00,146.81,146.88,146.77,146.81,13100.0,104.2591,104.3088,104.2307,104.2591,13100.0
2007-09-11 12:25:00,146.83,146.91,146.83,146.85,22200.0,104.2733,104.3301,104.2733,104.2875,22200.0
2007-09-11 12:30:00,146.83,146.86,146.76,146.86,11500.0,104.2733,104.2946,104.2236,104.2946,11500.0
2007-09-11 12:35:00,146.86,147.04,146.81,147.0,19500.0,104.2946,104.4224,104.2591,104.394,19500.0
2007-09-11 12:40:00,147.0,147.14,147.0,147.08,15600.0,104.394,104.4934,104.394,104.4508,15600.0
2007-09-11 12:45:00,147.1,147.13,147.0,147.0,11700.0,104.465,104.4863,104.394,104.394,11700.0
2007-09-11 12:50:00,146.97,146.97,146.85,146.88,8300.0,104.3727,104.3727,104.2875,104.3088,8300.0
2007-09-11 12:55:00,146.88,147.03,146.87,146.96,7300.0,104.3088,104.4153,104.3017,104.3656,7300.0
2007-09-11 13:00:00,147.05,147.08,146.92,146.95,29500.0,104.4295,104.4508,104.3372,104.3585,29500.0
2007-09-11 13:05:00,146.93,147.0,146.93,146.97,1800.0,104.3443,104.394,104.3443,104.3727,1800.0
2007-09-11 13:10:00,146.94,146.94,146.91,146.91,1200.0,104.3514,104.3514,104.3301,104.3301,1200.0
2007-09-11 13:15:00,146.8,146.85,146.73,146.75,9800.0,104.252,104.2875,104.2023,104.2165,9800.0
2007-09-11 13:20:00,146.72,146.86,146.72,146.83,6200.0,104.1952,104.2946,104.1952,104.2733,6200.0
2007-09-11 13:25:00,146.84,147.03,146.79,147.01,7500.0,104.2804,104.4153,104.2449,104.4011,7500.0
2007-09-11 13:30:00,146.96,147.17,146.96,147.12,38900.0,104.3656,104.5147,104.3656,104.4792,38900.0
2007-09-11 13:35:00,147.13,147.17,147.04,147.06,25500.0,104.4863,104.5147,104.4224,104.4366,25500.0
2007-09-11 13:40:00,147.06,147.06,146.93,146.97,28300.0,104.4366,104.4366,104.3443,104.3727,28300.0
2007-09-11 13:45:00,146.96,147.23,146.95,147.13,21800.0,104.3656,104.5573,104.3585,104.4863,21800.0
2007-09-11 13:50:00,147.13,147.21,147.09,147.14,15500.0,104.4863,104.5431,104.4579,104.4934,15500.0
2007-09-11 13:55:00,147.15,147.15,147.08,147.08,4600.0,104.5005,104.5005,104.4508,104.4508,4600.0
2007-09-11 14:00:00,147.1,147.43,147.1,147.42,46800.0,104.465,104.6994,104.465,104.6923,46800.0
2007-09-11 14:05:00,147.38,147.51,147.34,147.51,35100.0,104.6639,104.7562,104.6355,104.7562,35100.0
2007-09-11 14:10:00,147.51,147.57,147.42,147.5,13300.0,104.7562,104.7988,104.6923,104.7491,13300.0
2007-09-11 14:15:00,147.48,147.68,147.48,147.61,42700.0,104.7349,104.8769,104.7349,104.8272,42700.0
2007-09-11 14:20:00,147.6,147.64,147.57,147.61,34400.0,104.8201,104.8485,104.7988,104.8272,34400.0
2007-09-11 14:25:00,147.6,147.79,147.6,147.74,53000.0,104.8201,104.955,104.8201,104.9195,53000.0
2007-09-11 14:30:00,147.77,147.82,147.58,147.6,14000.0,104.9408,104.9763,104.8059,104.8201,14000.0
2007-09-11 14:35:00,147.59,147.61,147.51,147.58,14100.0,104.813,104.8272,104.7562,104.8059,14100.0
2007-09-11 14:40:00,147.59,147.63,147.51,147.63,6300.0,104.813,104.8414,104.7562,104.8414,6300.0
2007-09-11 14:45:00,147.64,147.68,147.44,147.51,22600.0,104.8485,104.8769,104.7065,104.7562,22600.0
2007-09-11 14:50:00,147.5,147.53,147.38,147.48,15600.0,104.7491,104.7704,104.6639,104.7349,15600.0
2007-09-11 14:55:00,147.45,147.61,147.39,147.55,41700.0,104.7136,104.8272,104.671,104.7846,41700.0
2007-09-11 15:00:00,147.53,147.66,147.43,147.51,56200.0,104.7704,104.8627,104.6994,104.7562,56200.0
2007-09-11 15:05:00,147.53,147.62,147.51,147.59,26100.0,104.7704,104.8343,104.7562,104.813,26100.0
2007-09-11 15:10:00,147.6,147.74,147.6,147.7,24400.0,104.8201,104.9195,104.8201,104.8911,24400.0
2007-09-11 15:15:00,147.72,147.87,147.72,147.86,41400.0,104.9053,105.0118,104.9053,105.0047,41400.0
2007-09-11 15:20:00,147.86,147.87,147.63,147.64,19200.0,105.0047,105.0118,104.8414,104.8485,19200.0
2007-09-11 15:25:00,147.65,147.79,147.64,147.73,11200.0,104.8556,104.955,104.8485,104.9124,11200.0
2007-09-11 15:30:00,147.71,147.9,147.71,147.81,24500.0,104.8982,105.0332,104.8982,104.9692,24500.0
2007-09-11 15:35:00,147.78,147.78,147.41,147.52,24500.0,104.9479,104.9479,104.6852,104.7633,24500.0
2007-09-11 15:40:00,147.49,147.52,147.2,147.24,15300.0,104.742,104.7633,104.536,104.5644,15300.0
2007-09-11 15:45:00,147.26,147.26,147.1,147.18,29400.0,104.5786,104.5786,104.465,104.5218,29400.0
2007-09-11 15:50:00,147.16,147.5,147.15,147.44,61900.0,104.5076,104.7491,104.5005,104.7065,61900.0
2007-09-11 15:55:00,147.43,147.79,147.38,147.77,48500.0,104.6994,104.955,104.6639,104.9408,48500.0
2007-09-11 16:00:00,147.79,147.79,147.67,147.67,600.0,104.955,104.955,104.8698,104.8698,600.0
2007-09-11 16:05:00,147.67,147.67,147.67,147.67,0.0,104.8698,104.8698,104.8698,104.8698,0.0
2007-09-11 16:10:00,147.67,147.67,147.67,147.67,0.0,104.8698,104.8698,104.8698,104.8698,0.0
2007-09-12 09:30:00,147.45,147.58,147.29,147.34,24100.0,104.7136,104.8059,104.6,104.6355,24100.0
2007-09-12 09:35:00,147.34,147.4,147.18,147.35,16700.0,104.6355,104.6781,104.5218,104.6426,16700.0
2007-09-12 09:40:00,147.36,147.46,147.34,147.42,34900.0,104.6497,104.7207,104.6355,104.6923,34900.0
2007-09-12 09:45:00,147.47,147.75,147.47,147.69,36800.0,104.7278,104.9266,104.7278,104.884,36800.0
2007-09-12 09:50:00,147.7,147.9,147.7,147.72,25000.0,104.8911,105.0332,104.8911,104.9053,25000.0
2007-09-12 09:55:00,147.73,147.86,147.73,147.83,23900.0,104.9124,105.0047,104.9124,104.9834,23900.0
2007-09-12 10:00:00,147.83,147.83,147.59,147.65,12500.0,104.9834,104.9834,104.813,104.8556,12500.0
2007-09-12 10:05:00,147.69,147.82,147.62,147.62,18600.0,104.884,104.9763,104.8343,104.8343,18600.0
2007-09-12 10:10:00,147.65,147.79,147.65,147.69,28900.0,104.8556,104.955,104.8556,104.884,28900.0
2007-09-12 10:15:00,147.7,147.7,147.52,147.57,28000.0,104.8911,104.8911,104.7633,104.7988,28000.0
2007-09-12 10:20:00,147.59,147.8,147.59,147.71,28800.0,104.813,104.9621,104.813,104.8982,28800.0
2007-09-12 10:25:00,147.72,147.99,147.72,147.95,40000.0,104.9053,105.0971,104.9053,105.0687,40000.0
2007-09-12 10:30:00,147.93,148.07,147.84,147.92,50400.0,105.0545,105.1539,104.9905,105.0474,50400.0
2007-09-12 10:35:00,147.92,148.13,147.87,148.12,30700.0,105.0474,105.1965,105.0118,105.1894,30700.0
2007-09-12 10:40:00,148.1,148.19,148.09,148.09,25600.0,105.1752,105.2391,105.1681,105.1681,25600.0
2007-09-12 10:45:00,148.08,148.11,147.94,147.97,30600.0,105.161,105.1823,105.0616,105.0829,30600.0
2007-09-12 10:50:00,147.91,147.95,147.87,147.89,20400.0,105.0403,105.0687,105.0118,105.026,20400.0
2007-09-12 10:55:00,147.91,147.97,147.78,147.86,34400.0,105.0403,105.0829,104.9479,105.0047,34400.0
2007-09-12 11:00:00,147.86,147.87,147.77,147.83,32900.0,105.0047,105.0118,104.9408,104.9834,32900.0
2007-09-12 11:05:00,147.86,147.95,147.83,147.9,18700.0,105.0047,105.0687,104.9834,105.0332,18700.0
2007-09-12 11:10:00,147.93,148.04,147.93,148.02,12800.0,105.0545,105.1326,105.0545,105.1184,12800.0
2007-09-12 11:15:00,148.09,148.34,148.07,148.24,20400.0,105.1681,105.3456,105.1539,105.2746,20400.0
2007-09-12 11:20:00,148.24,148.4,148.24,148.36,27400.0,105.2746,105.3882,105.2746,105.3598,27400.0
2007-09-12 11:25:00,148.36,148.37,148.23,148.26,19200.0,105.3598,105.3669,105.2675,105.2888,19200.0
2007-09-12 11:30:00,148.26,148.34,148.26,148.28,8200.0,105.2888,105.3456,105.2888,105.303,8200.0
2007-09-12 11:35:00,148.28,148.32,148.21,148.24,15100.0,105.303,105.3314,105.2533,105.2746,15100.0
2007-09-12 11:40:00,148.24,148.24,148.14,148.19,11600.0,105.2746,105.2746,105.2036,105.2391,11600.0
2007-09-12 11:45:00,148.21,148.23,148.15,148.15,1700.0,105.2533,105.2675,105.2107,105.2107,1700.0
2007-09-12 11:50:00,148.15,148.29,148.11,148.29,3700.0,105.2107,105.3101,105.1823,105.3101,3700.0
2007-09-12 11:55:00,148.29,148.29,148.06,148.15,7000.0,105.3101,105.3101,105.1468,105.2107,7000.0
2007-09-12 12:00:00,148.15,148.17,148.09,148.12,6100.0,105.2107,105.2249,105.1681,105.1894,6100.0
2007-09-12 12:05:00,148.15,148.24,148.13,148.22,2500.0,105.2107,105.2746,105.1965,105.2604,2500.0
2007-09-12 12:10:00,148.25,148.36,148.2,148.33,17500.0,105.2817,105.3598,105.2462,105.3385,17500.0
2007-09-12 12:15:00,148.32,148.35,148.18,148.18,5000.0,105.3314,105.3527,105.232,105.232,5000.0
2007-09-12 12:20:00,148.16,148.18,147.95,147.99,4600.0,105.2178,105.232,105.0687,105.0971,4600.0
2007-09-12 12:25:00,147.97,148.03,147.83,147.93,8000.0,105.0829,105.1255,104.9834,105.0545,8000.0
2007-09-12 12:30:00,147.9,148.0,147.84,147.97,10000.0,105.0332,105.1042,104.9905,105.0829,10000.0
2007-09-12 12:35:00,147.92,148.0,147.92,147.99,2000.0,105.0474,105.1042,105.0474,105.0971,2000.0
2007-09-12 12:40:00,147.9,147.92,147.78,147.89,3500.0,105.0332,105.0474,104.9479,105.026,3500.0
2007-09-12 12:45:00,147.95,148.14,147.95,148.1,29500.0,105.0687,105.2036,105.0687,105.1752,29500.0
2007-09-12 12:50:00,148.02,148.06,147.95,147.95,2800.0,105.1184,105.1468,105.0687,105.0687,2800.0
2007-09-12 12:55:00,148.01,148.01,147.96,147.99,2300.0,105.1113,105.1113,105.0758,105.0971,2300.0
2007-09-12 13:00:00,147.98,147.98,147.89,147.89,3300.0,105.09,105.09,105.026,105.026,3300.0
2007-09-12 13:05:00,147.73,147.8,147.66,147.75,12900.0,104.9124,104.9621,104.8627,104.9266,12900.0
2007-09-12 13:10:00,147.74,147.82,147.69,147.78,14800.0,104.9195,104.9763,104.884,104.9479,14800.0
2007-09-12 13:15:00,147.82,147.88,147.76,147.84,19200.0,104.9763,105.0189,104.9337,104.9905,19200.0
2007-09-12 13:20:00,147.85,147.85,147.8,147.83,2100.0,104.9976,104.9976,104.9621,104.9834,2100.0
2007-09-12 13:25:00,147.82,147.86,147.77,147.85,5600.0,104.9763,105.0047,104.9408,104.9976,5600.0
2007-09-12 13:30:00,147.85,147.85,147.75,147.75,2400.0,104.9976,104.9976,104.9266,104.9266,2400.0
2007-09-12 13:35:00,147.75,148.0,147.7,148.0,14100.0,104.9266,105.1042,104.8911,105.1042,14100.0
2007-09-12 13:40:00,148.0,148.13,147.94,148.06,8300.0,105.1042,105.1965,105.0616,105.1468,8300.0
2007-09-12 13:45:00,148.05,148.17,148.05,148.09,9100.0,105.1397,105.2249,105.1397,105.1681,9100.0
2007-09-12 13:50:00,148.15,148.32,148.1,148.21,5900.0,105.2107,105.3314,105.1752,105.2533,5900.0
2007-09-12 13:55:00,148.22,148.29,148.16,148.19,8300.0,105.2604,105.3101,105.2178,105.2391,8300.0
2007-09-12 14:00:00,148.23,148.25,148.17,148.17,5500.0,105.2675,105.2817,105.2249,105.2249,5500.0
2007-09-12 14:05:00,148.08,148.39,148.07,148.39,23900.0,105.161,105.3811,105.1539,105.3811,23900.0
2007-09-12 14:10:00,148.42,148.62,148.42,148.46,39800.0,105.4024,105.5445,105.4024,105.4308,39800.0
2007-09-12 14:15:00,148.45,148.53,148.4,148.42,7800.0,105.4237,105.4806,105.3882,105.4024,7800.0
2007-09-12 14:20:00,148.44,148.49,148.39,148.43,11900.0,105.4166,105.4521,105.3811,105.4095,11900.0
2007-09-12 14:25:00,148.45,148.45,148.24,148.3,7400.0,105.4237,105.4237,105.2746,105.3172,7400.0
2007-09-12 14:30:00,148.28,148.36,148.25,148.34,13200.0,105.303,105.3598,105.2817,105.3456,13200.0
2007-09-12 14:35:00,148.39,148.42,148.13,148.18,39400.0,105.3811,105.4024,105.1965,105.232,39400.0
2007-09-12 14:40:00,148.2,148.34,148.19,148.27,36500.0,105.2462,105.3456,105.2391,105.2959,36500.0
2007-09-12 14:45:00,148.27,148.33,148.23,148.3,17200.0,105.2959,105.3385,105.2675,105.3172,17200.0
2007-09-12 14:50:00,148.32,148.35,148.23,148.24,5500.0,105.3314,105.3527,105.2675,105.2746,5500.0
2007-09-12 14:55:00,148.25,148.4,148.25,148.4,10600.0,105.2817,105.3882,105.2817,105.3882,10600.0
2007-09-12 15:00:00,148.37,148.39,148.22,148.24,12400.0,105.3669,105.3811,105.2604,105.2746,12400.0
2007-09-12 15:05:00,148.25,148.29,148.0,148.0,72300.0,105.2817,105.3101,105.1042,105.1042,72300.0
2007-09-12 15:10:00,147.99,148.11,147.97,147.97,19800.0,105.0971,105.1823,105.0829,105.0829,19800.0
2007-09-12 15:15:00,147.93,148.02,147.87,148.02,14100.0,105.0545,105.1184,105.0118,105.1184,14100.0
2007-09-12 15:20:00,148.05,148.08,147.95,148.03,7600.0,105.1397,105.161,105.0687,105.1255,7600.0
2007-09-12 15:25:00,148.07,148.07,147.82,147.82,14100.0,105.1539,105.1539,104.9763,104.9763,14100.0
2007-09-12 15:30:00,147.8,147.89,147.7,147.84,13200.0,104.9621,105.026,104.8911,104.9905,13200.0
2007-09-12 15:35:00,147.83,147.84,147.73,147.8,5600.0,104.9834,104.9905,104.9124,104.9621,5600.0
2007-09-12 15:40:00,147.84,148.07,147.84,147.97,24600.0,104.9905,105.1539,104.9905,105.0829,24600.0
2007-09-12 15:45:00,147.98,148.16,147.97,148.02,27500.0,105.09,105.2178,105.0829,105.1184,27500.0
2007-09-12 15:50:00,148.02,148.14,147.75,147.81,45800.0,105.1184,105.2036,104.9266,104.9692,45800.0
2007-09-12 15:55:00,147.82,147.85,147.68,147.85,29000.0,104.9763,104.9976,104.8769,104.9976,29000.0
2007-09-12 16:00:00,147.91,147.91,147.9,147.9,2500.0,105.0403,105.0403,105.0332,105.0332,2500.0
2007-09-12 16:05:00,147.9,147.9,147.9,147.9,0.0,105.0332,105.0332,105.0332,105.0332,0.0
2007-09-12 16:10:00,147.9,147.9,147.9,147.9,0.0,105.0332,105.0332,105.0332,105.0332,0.0
2007-09-13 09:30:00,148.78,148.79,148.69,148.69,34400.0,105.6581,105.6652,105.5942,105.5942,34400.0
2007-09-13 09:35:00,148.66,148.71,148.57,148.64,11700.0,105.5729,105.6084,105.509,105.5587,11700.0
2007-09-13 09:40:00,148.65,148.71,148.58,148.6,154300.0,105.5658,105.6084,105.5161,105.5303,154300.0
2007-09-13 09:45:00,148.57,148.6,148.42,148.45,34100.0,105.509,105.5303,105.4024,105.4237,34100.0
2007-09-13 09:50:00,148.51,148.72,148.48,148.7,30200.0,105.4664,105.6155,105.445,105.6013,30200.0
2007-09-13 09:55:00,148.73,148.82,148.68,148.68,17600.0,105.6226,105.6865,105.5871,105.5871,17600.0
2007-09-13 10:00:00,148.68,148.82,148.56,148.59,18500.0,105.5871,105.6865,105.5019,105.5232,18500.0
2007-09-13 10:05:00,148.56,148.7,148.53,148.58,23300.0,105.5019,105.6013,105.4806,105.5161,23300.0
2007-09-13 10:10:00,148.53,148.65,148.53,148.57,12100.0,105.4806,105.5658,105.4806,105.509,12100.0
2007-09-13 10:15:00,148.58,148.78,148.58,148.78,12500.0,105.5161,105.6581,105.5161,105.6581,12500.0
2007-09-13 10:20:00,148.8,148.98,148.69,148.91,36400.0,105.6723,105.8001,105.5942,105.7504,36400.0
2007-09-13 10:25:00,148.91,148.96,148.89,148.89,25600.0,105.7504,105.7859,105.7362,105.7362,25600.0
2007-09-13 10:30:00,148.88,149.06,148.84,149.04,34400.0,105.7291,105.8569,105.7007,105.8427,34400.0
2007-09-13 10:35:00,149.01,149.08,148.96,149.01,26300.0,105.8214,105.8711,105.7859,105.8214,26300.0
2007-09-13 10:40:00,149.0,149.0,148.91,148.96,11500.0,105.8143,105.8143,105.7504,105.7859,11500.0
2007-09-13 10:45:00,148.96,149.07,148.91,148.93,8000.0,105.7859,105.864,105.7504,105.7646,8000.0
2007-09-13 10:50:00,148.96,149.1,148.95,149.05,7400.0,105.7859,105.8853,105.7788,105.8498,7400.0
2007-09-13 10:55:00,149.03,149.14,149.0,149.07,34900.0,105.8356,105.9138,105.8143,105.864,34900.0
2007-09-13 11:00:00,149.07,149.18,149.04,149.05,17000.0,105.864,105.9422,105.8427,105.8498,17000.0
2007-09-13 11:05:00,149.06,149.08,148.97,149.03,19200.0,105.8569,105.8711,105.793,105.8356,19200.0
2007-09-13 11:10:00,149.06,149.13,149.05,149.12,1900.0,105.8569,105.9067,105.8498,105.8995,1900.0
2007-09-13 11:15:00,149.12,149.27,149.11,149.17,23000.0,105.8995,106.0061,105.8924,105.9351,23000.0
2007-09-13 11:20:00,149.17,149.3,149.15,149.29,23600.0,105.9351,106.0274,105.9209,106.0203,23600.0
2007-09-13 11:25:00,149.27,149.32,149.26,149.3,5500.0,106.0061,106.0416,105.999,106.0274,5500.0
2007-09-13 11:30:00,149.27,149.34,149.21,149.23,24000.0,106.0061,106.0558,105.9635,105.9777,24000.0
2007-09-13 11:35:00,149.26,149.28,149.1,149.1,11700.0,105.999,106.0132,105.8853,105.8853,11700.0
2007-09-13 11:40:00,149.09,149.12,149.09,149.11,2300.0,105.8782,105.8995,105.8782,105.8924,2300.0
2007-09-13 11:45:00,149.08,149.15,149.05,149.05,6500.0,105.8711,105.9209,105.8498,105.8498,6500.0
2007-09-13 11:50:00,149.06,149.13,149.05,149.09,2500.0,105.8569,105.9067,105.8498,105.8782,2500.0
2007-09-13 11:55:00,149.11,149.3,149.08,149.25,12300.0,105.8924,106.0274,105.8711,105.9919,12300.0
2007-09-13 12:00:00,149.25,149.27,149.16,149.16,10700.0,105.9919,106.0061,105.928,105.928,10700.0
2007-09-13 12:05:00,149.17,149.2,149.12,149.12,3200.0,105.9351,105.9564,105.8995,105.8995,3200.0
2007-09-13 12:10:00,149.09,149.14,149.03,149.12,5800.0,105.8782,105.9138,105.8356,105.8995,5800.0
2007-09-13 12:15:00,149.11,149.22,149.11,149.21,1000.0,105.8924,105.9706,105.8924,105.9635,1000.0
2007-09-13 12:20:00,149.22,149.34,149.22,149.27,14600.0,105.9706,106.0558,105.9706,106.0061,14600.0
2007-09-13 12:25:00,149.27,149.3,149.2,149.2,6100.0,106.0061,106.0274,105.9564,105.9564,6100.0
2007-09-13 12:30:00,149.19,149.23,149.14,149.18,1500.0,105.9493,105.9777,105.9138,105.9422,1500.0
2007-09-13 12:35:00,149.21,149.27,149.19,149.2,4100.0,105.9635,106.0061,105.9493,105.9564,4100.0
2007-09-13 12:40:00,149.19,149.22,149.15,149.19,21200.0,105.9493,105.9706,105.9209,105.9493,21200.0
2007-09-13 12:45:00,149.2,149.2,149.12,149.14,5200.0,105.9564,105.9564,105.8995,105.9138,5200.0
2007-09-13 12:50:00,149.13,149.15,149.13,149.14,11700.0,105.9067,105.9209,105.9067,105.9138,11700.0
2007-09-13 12:55:00,149.12,149.22,149.12,149.21,5300.0,105.8995,105.9706,105.8995,105.9635,5300.0
2007-09-13 13:00:00,149.22,149.35,149.2,149.32,40800.0,105.9706,106.0629,105.9564,106.0416,40800.0
2007-09-13 13:05:00,149.37,149.41,149.3,149.33,15900.0,106.0771,106.1055,106.0274,106.0487,15900.0
2007-09-13 13:10:00,149.35,149.37,149.32,149.32,2000.0,106.0629,106.0771,106.0416,106.0416,2000.0
2007-09-13 13:15:00,149.32,149.43,149.32,149.41,9700.0,106.0416,106.1197,106.0416,106.1055,9700.0
2007-09-13 13:20:00,149.44,149.64,149.44,149.57,50400.0,106.1268,106.2688,106.1268,106.2191,50400.0
2007-09-13 13:25:00,149.62,149.66,149.52,149.53,18800.0,106.2546,106.283,106.1836,106.1907,18800.0
2007-09-13 13:30:00,149.52,149.55,149.5,149.51,11400.0,106.1836,106.2049,106.1694,106.1765,11400.0
2007-09-13 13:35:00,149.51,149.57,149.47,149.54,28000.0,106.1765,106.2191,106.1481,106.1978,28000.0
2007-09-13 13:40:00,149.52,149.54,149.45,149.54,19400.0,106.1836,106.1978,106.1339,106.1978,19400.0
2007-09-13 13:45:00,149.51,149.56,149.5,149.52,10200.0,106.1765,106.212,106.1694,106.1836,10200.0
2007-09-13 13:50:00,149.5,149.5,149.42,149.45,5900.0,106.1694,106.1694,106.1126,106.1339,5900.0
2007-09-13 13:55:00,149.43,149.44,149.3,149.31,13800.0,106.1197,106.1268,106.0274,106.0345,13800.0
2007-09-13 14:00:00,149.32,149.39,149.32,149.37,5400.0,106.0416,106.0913,106.0416,106.0771,5400.0
2007-09-13 14:05:00,149.36,149.36,149.31,149.35,2700.0,106.07,106.07,106.0345,106.0629,2700.0
2007-09-13 14:10:00,149.33,149.43,149.29,149.31,159100.0,106.0487,106.1197,106.0203,106.0345,159100.0
2007-09-13 14:15:00,149.26,149.26,149.15,149.16,16100.0,105.999,105.999,105.9209,105.928,16100.0
2007-09-13 14:20:00,149.13,149.23,149.13,149.17,29700.0,105.9067,105.9777,105.9067,105.9351,29700.0
2007-09-13 14:25:00,149.22,149.25,149.02,149.08,27300.0,105.9706,105.9919,105.8285,105.8711,27300.0
2007-09-13 14:30:00,149.09,149.17,149.06,149.14,26400.0,105.8782,105.9351,105.8569,105.9138,26400.0
2007-09-13 14:35:00,149.14,149.26,149.14,149.23,12400.0,105.9138,105.999,105.9138,105.9777,12400.0
2007-09-13 14:40:00,149.21,149.34,149.21,149.34,3100.0,105.9635,106.0558,105.9635,106.0558,3100.0
2007-09-13 14:45:00,149.34,149.35,149.29,149.29,16800.0,106.0558,106.0629,106.0203,106.0203,16800.0
2007-09-13 14:50:00,149.26,149.32,149.26,149.32,16700.0,105.999,106.0416,105.999,106.0416,16700.0
2007-09-13 14:55:00,149.32,149.33,149.15,149.28,21700.0,106.0416,106.0487,105.9209,106.0132,21700.0
2007-09-13 15:00:00,149.29,149.41,149.29,149.41,21500.0,106.0203,106.1055,106.0203,106.1055,21500.0
2007-09-13 15:05:00,149.4,149.47,149.36,149.38,43200.0,106.0984,106.1481,106.07,106.0842,43200.0
2007-09-13 15:10:00,149.33,149.41,149.18,149.27,38300.0,106.0487,106.1055,105.9422,106.0061,38300.0
2007-09-13 15:15:00,149.22,149.22,148.98,149.07,10800.0,105.9706,105.9706,105.8001,105.864,10800.0
2007-09-13 15:20:00,149.0,149.2,148.96,149.11,47600.0,105.8143,105.9564,105.7859,105.8924,47600.0
2007-09-13 15:25:00,149.11,149.19,149.09,149.14,7600.0,105.8924,105.9493,105.8782,105.9138,7600.0
2007-09-13 15:30:00,149.18,149.2,149.1,149.19,7000.0,105.9422,105.9564,105.8853,105.9493,7000.0
2007-09-13 15:35:00,149.18,149.31,149.18,149.25,16700.0,105.9422,106.0345,105.9422,105.9919,16700.0
2007-09-13 15:40:00,149.24,149.28,149.06,149.11,14300.0,105.9848,106.0132,105.8569,105.8924,14300.0
2007-09-13 15:45:00,149.13,149.13,148.7,148.82,50300.0,105.9067,105.9067,105.6013,105.6865,50300.0
2007-09-13 15:50:00,148.87,148.98,148.87,148.92,18300.0,105.722,105.8001,105.722,105.7575,18300.0
2007-09-13 15:55:00,148.91,149.03,148.88,149.02,47600.0,105.7504,105.8356,105.7291,105.8285,47600.0
2007-09-13 16:00:00,149.01,149.06,148.92,149.06,221900.0,105.8214,105.8569,105.7575,105.8569,221900.0
2007-09-13 16:05:00,149.06,149.06,149.04,149.04,8900.0,105.8569,105.8569,105.8427,105.8427,8900.0
2007-09-13 16:10:00,149.06,149.09,149.04,149.04,22500.0,105.8569,105.8782,105.8427,105.8427,22500.0
2007-09-14 09:30:00,148.13,148.17,148.0,148.0,25700.0,105.1965,105.2249,105.1042,105.1042,25700.0
2007-09-14 09:35:00,148.0,148.26,147.96,148.19,27300.0,105.1042,105.2888,105.0758,105.2391,27300.0
2007-09-14 09:40:00,148.24,148.24,148.14,148.24,12900.0,105.2746,105.2746,105.2036,105.2746,12900.0
2007-09-14 09:45:00,148.24,148.27,148.09,148.09,20000.0,105.2746,105.2959,105.1681,105.1681,20000.0
2007-09-14 09:50:00,148.14,148.42,148.14,148.38,51800.0,105.2036,105.4024,105.2036,105.374,51800.0
2007-09-14 09:55:00,148.38,148.42,148.26,148.26,20200.0,105.374,105.4024,105.2888,105.2888,20200.0
2007-09-14 10:00:00,148.29,148.59,148.29,148.47,63000.0,105.3101,105.5232,105.3101,105.4379,63000.0
2007-09-14 10:05:00,148.48,148.68,148.47,148.59,36400.0,105.445,105.5871,105.4379,105.5232,36400.0
2007-09-14 10:10:00,148.59,148.62,148.52,148.6,19000.0,105.5232,105.5445,105.4735,105.5303,19000.0
2007-09-14 10:15:00,148.58,148.85,148.56,148.72,26400.0,105.5161,105.7078,105.5019,105.6155,26400.0
2007-09-14 10:20:00,148.71,148.88,148.68,148.68,29300.0,105.6084,105.7291,105.5871,105.5871,29300.0
2007-09-14 10:25:00,148.68,148.81,148.68,148.74,13100.0,105.5871,105.6794,105.5871,105.6297,13100.0
2007-09-14 10:30:00,148.76,148.85,148.75,148.84,81000.0,105.6439,105.7078,105.6368,105.7007,81000.0
2007-09-14 10:35:00,148.84,148.97,148.84,148.88,11900.0,105.7007,105.793,105.7007,105.7291,11900.0
2007-09-14 10:40:00,148.84,148.93,148.79,148.82,39100.0,105.7007,105.7646,105.6652,105.6865,39100.0
2007-09-14 10:45:00,148.82,149.02,148.82,148.95,29400.0,105.6865,105.8285,105.6865,105.7788,29400.0
2007-09-14 10:50:00,148.93,148.93,148.78,148.78,30200.0,105.7646,105.7646,105.6581,105.6581,30200.0
2007-09-14 10:55:00,148.76,148.8,148.72,148.75,35700.0,105.6439,105.6723,105.6155,105.6368,35700.0
2007-09-14 11:00:00,148.75,148.88,148.73,148.85,17000.0,105.6368,105.7291,105.6226,105.7078,17000.0
2007-09-14 11:05:00,148.83,148.83,148.63,148.63,28200.0,105.6936,105.6936,105.5516,105.5516,28200.0
2007-09-14 11:10:00,148.63,148.67,148.51,148.66,50200.0,105.5516,105.58,105.4664,105.5729,50200.0
2007-09-14 11:15:00,148.66,148.68,148.61,148.65,15100.0,105.5729,105.5871,105.5374,105.5658,15100.0
2007-09-14 11:20:00,148.68,148.68,148.5,148.54,31700.0,105.5871,105.5871,105.4592,105.4877,31700.0
2007-09-14 11:25:00,148.54,148.69,148.51,148.67,78800.0,105.4877,105.5942,105.4664,105.58,78800.0
2007-09-14 11:30:00,148.66,148.71,148.66,148.66,8000.0,105.5729,105.6084,105.5729,105.5729,8000.0
2007-09-14 11:35:00,148.64,148.71,148.64,148.65,10200.0,105.5587,105.6084,105.5587,105.5658,10200.0
2007-09-14 11:40:00,148.63,148.88,148.63,148.84,15700.0,105.5516,105.7291,105.5516,105.7007,15700.0
2007-09-14 11:45:00,148.87,148.89,148.78,148.85,8100.0,105.722,105.7362,105.6581,105.7078,8100.0
2007-09-14 11:50:00,148.8,148.97,148.8,148.93,8300.0,105.6723,105.793,105.6723,105.7646,8300.0
2007-09-14 11:55:00,148.96,149.04,148.88,148.94,17200.0,105.7859,105.8427,105.7291,105.7717,17200.0
2007-09-14 12:00:00,148.94,149.15,148.94,149.02,32000.0,105.7717,105.9209,105.7717,105.8285,32000.0
2007-09-14 12:05:00,149.01,149.02,148.96,149.02,7200.0,105.8214,105.8285,105.7859,105.8285,7200.0
2007-09-14 12:10:00,149.03,149.04,148.86,148.86,6500.0,105.8356,105.8427,105.7149,105.7149,6500.0
2007-09-14 12:15:00,148.86,148.92,148.82,148.86,10800.0,105.7149,105.7575,105.6865,105.7149,10800.0
2007-09-14 12:20:00,148.86,148.91,148.84,148.9,2200.0,105.7149,105.7504,105.7007,105.7433,2200.0
2007-09-14 12:25:00,148.87,148.89,148.83,148.89,6200.0,105.722,105.7362,105.6936,105.7362,6200.0
2007-09-14 12:30:00,148.9,148.97,148.83,148.87,11000.0,105.7433,105.793,105.6936,105.722,11000.0
2007-09-14 12:35:00,148.88,148.89,148.84,148.89,5100.0,105.7291,105.7362,105.7007,105.7362,5100.0
2007-09-14 12:40:00,148.89,148.96,148.89,148.9,2500.0,105.7362,105.7859,105.7362,105.7433,2500.0
2007-09-14 12:45:00,148.89,148.89,148.69,148.73,16900.0,105.7362,105.7362,105.5942,105.6226,16900.0
2007-09-14 12:50:00,148.73,148.82,148.7,148.82,19900.0,105.6226,105.6865,105.6013,105.6865,19900.0
2007-09-14 12:55:00,148.81,148.86,148.75,148.79,39900.0,105.6794,105.7149,105.6368,105.6652,39900.0
2007-09-14 13:00:00,148.75,148.83,148.71,148.79,35100.0,105.6368,105.6936,105.6084,105.6652,35100.0
2007-09-14 13:05:00,148.76,148.86,148.66,148.73,51700.0,105.6439,105.7149,105.5729,105.6226,51700.0
2007-09-14 13:10:00,148.74,148.99,148.69,148.94,28600.0,105.6297,105.8072,105.5942,105.7717,28600.0
2007-09-14 13:15:00,148.97,148.97,148.88,148.88,49600.0,105.793,105.793,105.7291,105.7291,49600.0
2007-09-14 13:20:00,148.9,149.1,148.9,149.03,22000.0,105.7433,105.8853,105.7433,105.8356,22000.0
2007-09-14 13:25:00,149.05,149.21,148.99,149.17,14100.0,105.8498,105.9635,105.8072,105.9351,14100.0
2007-09-14 13:30:00,149.17,149.17,149.01,149.11,28300.0,105.9351,105.9351,105.8214,105.8924,28300.0
2007-09-14 13:35:00,149.1,149.1,148.93,148.98,26100.0,105.8853,105.8853,105.7646,105.8001,26100.0
2007-09-14 13:40:00,148.96,149.0,148.96,149.0,2000.0,105.7859,105.8143,105.7859,105.8143,2000.0
2007-09-14 13:45:00,149.02,149.12,148.97,149.11,8800.0,105.8285,105.8995,105.793,105.8924,8800.0
2007-09-14 13:50:00,149.13,149.23,149.11,149.13,17700.0,105.9067,105.9777,105.8924,105.9067,17700.0
2007-09-14 13:55:00,149.14,149.23,149.13,149.23,13500.0,105.9138,105.9777,105.9067,105.9777,13500.0
2007-09-14 14:00:00,149.22,149.26,149.17,149.2,19200.0,105.9706,105.999,105.9351,105.9564,19200.0
2007-09-14 14:05:00,149.19,149.2,148.97,148.97,14300.0,105.9493,105.9564,105.793,105.793,14300.0
2007-09-14 14:10:00,149.0,149.04,148.98,149.04,7900.0,105.8143,105.8427,105.8001,105.8427,7900.0
2007-09-14 14:15:00,149.01,149.04,148.89,149.01,25200.0,105.8214,105.8427,105.7362,105.8214,25200.0
2007-09-14 14:20:00,149.01,149.03,148.94,149.01,21100.0,105.8214,105.8356,105.7717,105.8214,21100.0
2007-09-14 14:25:00,148.99,149.02,148.96,148.98,13400.0,105.8072,105.8285,105.7859,105.8001,13400.0
2007-09-14 14:30:00,148.95,149.05,148.95,149.03,12600.0,105.7788,105.8498,105.7788,105.8356,12600.0
2007-09-14 14:35:00,149.05,149.05,148.9,148.92,13900.0,105.8498,105.8498,105.7433,105.7575,13900.0
2007-09-14 14:40:00,148.95,148.98,148.79,148.84,33400.0,105.7788,105.8001,105.6652,105.7007,33400.0
2007-09-14 14:45:00,148.84,148.91,148.81,148.81,6300.0,105.7007,105.7504,105.6794,105.6794,6300.0
2007-09-14 14:50:00,148.81,148.88,148.67,148.67,30100.0,105.6794,105.7291,105.58,105.58,30100.0
2007-09-14 14:55:00,148.69,148.76,148.56,148.73,46400.0,105.5942,105.6439,105.5019,105.6226,46400.0
2007-09-14 15:00:00,148.75,148.86,148.72,148.86,11000.0,105.6368,105.7149,105.6155,105.7149,11000.0
2007-09-14 15:05:00,148.88,148.88,148.73,148.82,31400.0,105.7291,105.7291,105.6226,105.6865,31400.0
2007-09-14 15:10:00,148.81,148.87,148.72,148.83,20000.0,105.6794,105.722,105.6155,105.6936,20000.0
2007-09-14 15:15:00,148.84,148.95,148.82,148.88,8400.0,105.7007,105.7788,105.6865,105.7291,8400.0
2007-09-14 15:20:00,148.88,149.03,148.87,148.99,8000.0,105.7291,105.8356,105.722,105.8072,8000.0
2007-09-14 15:25:00,149.0,149.07,148.96,149.0,13600.0,105.8143,105.864,105.7859,105.8143,13600.0
2007-09-14 15:30:00,148.95,149.02,148.9,148.98,27200.0,105.7788,105.8285,105.7433,105.8001,27200.0
2007-09-14 15:35:00,148.98,149.08,148.94,149.08,8200.0,105.8001,105.8711,105.7717,105.8711,8200.0
2007-09-14 15:40:00,149.07,149.18,149.04,149.12,14400.0,105.864,105.9422,105.8427,105.8995,14400.0
2007-09-14 15:45:00,149.11,149.24,149.1,149.1,16200.0,105.8924,105.9848,105.8853,105.8853,16200.0
2007-09-14 15:50:00,149.12,149.23,149.02,149.14,64900.0,105.8995,105.9777,105.8285,105.9138,64900.0
2007-09-14 15:55:00,149.12,149.2,149.06,149.09,28700.0,105.8995,105.9564,105.8569,105.8782,28700.0
2007-09-14 16:00:00,149.07,149.16,149.06,149.16,36800.0,105.864,105.928,105.8569,105.928,36800.0
2007-09-14 16:05:00,149.21,149.21,149.16,149.16,20900.0,105.9635,105.9635,105.928,105.928,20900.0
2007-09-14 16:10:00,149.09,149.14,149.07,149.14,40200.0,105.8782,105.9138,105.864,105.9138,40200.0
2007-09-17 09:30:00,148.41,148.68,148.41,148.66,45700.0,105.3953,105.5871,105.3953,105.5729,45700.0
2007-09-17 09:35:00,148.75,148.75,148.6,148.67,31600.0,105.6368,105.6368,105.5303,105.58,31600.0
2007-09-17 09:40:00,148.61,148.65,148.49,148.52,11000.0,105.5374,105.5658,105.4521,105.4735,11000.0
2007-09-17 09:45:00,148.49,148.65,148.46,148.65,17400.0,105.4521,105.5658,105.4308,105.5658,17400.0
2007-09-17 09:50:00,148.66,148.66,148.49,148.49,39700.0,105.5729,105.5729,105.4521,105.4521,39700.0
2007-09-17 09:55:00,148.51,148.6,148.43,148.57,15000.0,105.4664,105.5303,105.4095,105.509,15000.0
2007-09-17 10:00:00,148.6,148.63,148.58,148.62,4100.0,105.5303,105.5516,105.5161,105.5445,4100.0
2007-09-17 10:05:00,148.65,148.71,148.54,148.56,8400.0,105.5658,105.6084,105.4877,105.5019,8400.0
2007-09-17 10:10:00,148.55,148.67,148.54,148.67,26300.0,105.4948,105.58,105.4877,105.58,26300.0
2007-09-17 10:15:00,148.69,148.85,148.69,148.77,17300.0,105.5942,105.7078,105.5942,105.651,17300.0
2007-09-17 10:20:00,148.75,148.77,148.68,148.68,18200.0,105.6368,105.651,105.5871,105.5871,18200.0
2007-09-17 10:25:00,148.61,148.64,148.51,148.52,13400.0,105.5374,105.5587,105.4664,105.4735,13400.0
2007-09-17 10:30:00,148.52,148.52,148.29,148.33,24100.0,105.4735,105.4735,105.3101,105.3385,24100.0
2007-09-17 10:35:00,148.34,148.35,148.21,148.31,13700.0,105.3456,105.3527,105.2533,105.3243,13700.0
2007-09-17 10:40:00,148.29,148.39,148.21,148.35,10400.0,105.3101,105.3811,105.2533,105.3527,10400.0
2007-09-17 10:45:00,148.34,148.36,148.23,148.29,13600.0,105.3456,105.3598,105.2675,105.3101,13600.0
2007-09-17 10:50:00,148.23,148.23,148.09,148.14,19400.0,105.2675,105.2675,105.1681,105.2036,19400.0
2007-09-17 10:55:00,148.17,148.23,148.12,148.2,15200.0,105.2249,105.2675,105.1894,105.2462,15200.0
2007-09-17 11:00:00,148.19,148.32,148.19,148.32,16500.0,105.2391,105.3314,105.2391,105.3314,16500.0
2007-09-17 11:05:00,148.31,148.37,148.26,148.26,5300.0,105.3243,105.3669,105.2888,105.2888,5300.0
2007-09-17 11:10:00,148.27,148.37,148.27,148.29,5900.0,105.2959,105.3669,105.2959,105.3101,5900.0
2007-09-17 11:15:00,148.28,148.29,148.23,148.26,2900.0,105.303,105.3101,105.2675,105.2888,2900.0
2007-09-17 11:20:00,148.29,148.31,148.18,148.18,17400.0,105.3101,105.3243,105.232,105.232,17400.0
2007-09-17 11:25:00,148.23,148.23,148.12,148.14,11000.0,105.2675,105.2675,105.1894,105.2036,11000.0
2007-09-17 11:30:00,148.11,148.11,147.99,148.07,20700.0,105.1823,105.1823,105.0971,105.1539,20700.0
2007-09-17 11:35:00,148.09,148.17,148.05,148.09,9300.0,105.1681,105.2249,105.1397,105.1681,9300.0
2007-09-17 11:40:00,148.09,148.17,148.04,148.11,13400.0,105.1681,105.2249,105.1326,105.1823,13400.0
2007-09-17 11:45:00,148.12,148.12,148.06,148.07,5200.0,105.1894,105.1894,105.1468,105.1539,5200.0
2007-09-17 11:50:00,148.03,148.04,147.92,148.04,10600.0,105.1255,105.1326,105.0474,105.1326,10600.0
2007-09-17 11:55:00,148.04,148.04,147.89,148.0,11700.0,105.1326,105.1326,105.026,105.1042,11700.0
2007-09-17 12:00:00,148.01,148.01,147.94,147.99,6600.0,105.1113,105.1113,105.0616,105.0971,6600.0
2007-09-17 12:05:00,147.99,147.99,147.83,147.95,21900.0,105.0971,105.0971,104.9834,105.0687,21900.0
2007-09-17 12:10:00,147.94,148.02,147.9,148.02,8600.0,105.0616,105.1184,105.0332,105.1184,8600.0
2007-09-17 12:15:00,148.02,148.06,148.01,148.03,6800.0,105.1184,105.1468,105.1113,105.1255,6800.0
2007-09-17 12:20:00,148.02,148.03,147.98,147.98,5500.0,105.1184,105.1255,105.09,105.09,5500.0
2007-09-17 12:25:00,147.98,148.14,147.98,148.14,8900.0,105.09,105.2036,105.09,105.2036,8900.0
2007-09-17 12:30:00,148.12,148.15,148.1,148.15,6600.0,105.1894,105.2107,105.1752,105.2107,6600.0
2007-09-17 12:35:00,148.18,148.36,148.18,148.36,29800.0,105.232,105.3598,105.232,105.3598,29800.0
2007-09-17 12:40:00,148.33,148.34,148.26,148.28,4900.0,105.3385,105.3456,105.2888,105.303,4900.0
2007-09-17 12:45:00,148.29,148.42,148.27,148.36,9200.0,105.3101,105.4024,105.2959,105.3598,9200.0
2007-09-17 12:50:00,148.34,148.34,148.28,148.29,3200.0,105.3456,105.3456,105.303,105.3101,3200.0
2007-09-17 12:55:00,148.31,148.48,148.3,148.48,4500.0,105.3243,105.445,105.3172,105.445,4500.0
2007-09-17 13:00:00,148.47,148.5,148.37,148.45,9800.0,105.4379,105.4592,105.3669,105.4237,9800.0
2007-09-17 13:05:00,148.47,148.5,148.42,148.42,15500.0,105.4379,105.4592,105.4024,105.4024,15500.0
2007-09-17 13:10:00,148.42,148.5,148.38,148.48,6800.0,105.4024,105.4592,105.374,105.445,6800.0
2007-09-17 13:15:00,148.5,148.57,148.5,148.55,8100.0,105.4592,105.509,105.4592,105.4948,8100.0
2007-09-17 13:20:00,148.55,148.55,148.44,148.44,13600.0,105.4948,105.4948,105.4166,105.4166,13600.0
2007-09-17 13:25:00,148.4,148.45,148.39,148.45,1400.0,105.3882,105.4237,105.3811,105.4237,1400.0
2007-09-17 13:30:00,148.43,148.43,148.31,148.31,6900.0,105.4095,105.4095,105.3243,105.3243,6900.0
2007-09-17 13:35:00,148.27,148.34,148.26,148.33,2400.0,105.2959,105.3456,105.2888,105.3385,2400.0
2007-09-17 13:40:00,148.3,148.36,148.3,148.36,700.0,105.3172,105.3598,105.3172,105.3598,700.0
2007-09-17 13:45:00,148.42,148.47,148.41,148.43,16300.0,105.4024,105.4379,105.3953,105.4095,16300.0
2007-09-17 13:50:00,148.43,148.46,148.38,148.38,12500.0,105.4095,105.4308,105.374,105.374,12500.0
2007-09-17 13:55:00,148.39,148.39,148.24,148.24,9400.0,105.3811,105.3811,105.2746,105.2746,9400.0
2007-09-17 14:00:00,148.23,148.31,148.19,148.28,18000.0,105.2675,105.3243,105.2391,105.303,18000.0
2007-09-17 14:05:00,148.28,148.29,148.19,148.19,2400.0,105.303,105.3101,105.2391,105.2391,2400.0
2007-09-17 14:10:00,148.19,148.29,148.18,148.26,7700.0,105.2391,105.3101,105.232,105.2888,7700.0
2007-09-17 14:15:00,148.25,148.26,148.16,148.24,6300.0,105.2817,105.2888,105.2178,105.2746,6300.0
2007-09-17 14:20:00,148.24,148.31,148.14,148.29,9400.0,105.2746,105.3243,105.2036,105.3101,9400.0
2007-09-17 14:25:00,148.25,148.46,148.23,148.43,28600.0,105.2817,105.4308,105.2675,105.4095,28600.0
2007-09-17 14:30:00,148.46,148.58,148.45,148.52,8000.0,105.4308,105.5161,105.4237,105.4735,8000.0
2007-09-17 14:35:00,148.51,148.53,148.45,148.47,5800.0,105.4664,105.4806,105.4237,105.4379,5800.0
2007-09-17 14:40:00,148.47,148.52,148.47,148.51,8000.0,105.4379,105.4735,105.4379,105.4664,8000.0
2007-09-17 14:45:00,148.52,148.55,148.38,148.44,8700.0,105.4735,105.4948,105.374,105.4166,8700.0
2007-09-17 14:50:00,148.42,148.43,148.39,148.43,5400.0,105.4024,105.4095,105.3811,105.4095,5400.0
2007-09-17 14:55:00,148.44,148.51,148.44,148.47,8500.0,105.4166,105.4664,105.4166,105.4379,8500.0
2007-09-17 15:00:00,148.35,148.42,148.35,148.37,3200.0,105.3527,105.4024,105.3527,105.3669,3200.0
2007-09-17 15:05:00,148.37,148.43,148.34,148.43,10800.0,105.3669,105.4095,105.3456,105.4095,10800.0
2007-09-17 15:10:00,148.46,148.71,148.46,148.71,14000.0,105.4308,105.6084,105.4308,105.6084,14000.0
2007-09-17 15:15:00,148.69,148.71,148.58,148.71,21500.0,105.5942,105.6084,105.5161,105.6084,21500.0
2007-09-17 15:20:00,148.71,148.71,148.59,148.66,22000.0,105.6084,105.6084,105.5232,105.5729,22000.0
2007-09-17 15:25:00,148.67,148.68,148.48,148.48,9000.0,105.58,105.5871,105.445,105.445,9000.0
2007-09-17 15:30:00,148.46,148.46,148.37,148.44,28100.0,105.4308,105.4308,105.3669,105.4166,28100.0
2007-09-17 15:35:00,148.46,148.46,148.31,148.33,15300.0,105.4308,105.4308,105.3243,105.3385,15300.0
2007-09-17 15:40:00,148.35,148.37,148.25,148.31,29800.0,105.3527,105.3669,105.2817,105.3243,29800.0
2007-09-17 15:45:00,148.33,148.37,148.25,148.33,37500.0,105.3385,105.3669,105.2817,105.3385,37500.0
2007-09-17 15:50:00,148.33,148.45,148.33,148.45,20800.0,105.3385,105.4237,105.3385,105.4237,20800.0
2007-09-17 15:55:00,148.42,148.42,148.35,148.36,6900.0,105.4024,105.4024,105.3527,105.3598,6900.0
2007-09-17 16:00:00,148.42,148.42,148.36,148.36,500.0,105.4024,105.4024,105.3598,105.3598,500.0
2007-09-17 16:05:00,148.37,148.37,148.37,148.37,1500.0,105.3669,105.3669,105.3669,105.3669,1500.0
2007-09-17 16:10:00,148.34,148.34,148.28,148.28,11600.0,105.3456,105.3456,105.303,105.303,11600.0
2007-09-18 09:30:00,149.2,149.2,149.03,149.1,79100.0,105.9564,105.9564,105.8356,105.8853,79100.0
2007-09-18 09:35:00,149.09,149.14,148.9,148.95,37600.0,105.8782,105.9138,105.7433,105.7788,37600.0
2007-09-18 09:40:00,148.99,148.99,148.88,148.89,18200.0,105.8072,105.8072,105.7291,105.7362,18200.0
2007-09-18 09:45:00,148.89,148.95,148.79,148.81,26000.0,105.7362,105.7788,105.6652,105.6794,26000.0
2007-09-18 09:50:00,148.79,148.79,148.61,148.74,37500.0,105.6652,105.6652,105.5374,105.6297,37500.0
2007-09-18 09:55:00,148.74,148.84,148.68,148.84,30400.0,105.6297,105.7007,105.5871,105.7007,30400.0
2007-09-18 10:00:00,148.81,148.91,148.8,148.91,13200.0,105.6794,105.7504,105.6723,105.7504,13200.0
2007-09-18 10:05:00,148.9,148.94,148.83,148.94,8300.0,105.7433,105.7717,105.6936,105.7717,8300.0
2007-09-18 10:10:00,148.97,149.02,148.91,148.98,30700.0,105.793,105.8285,105.7504,105.8001,30700.0
2007-09-18 10:15:00,148.98,148.98,148.9,148.93,31500.0,105.8001,105.8001,105.7433,105.7646,31500.0
2007-09-18 10:20:00,148.93,149.06,148.93,149.0,29700.0,105.7646,105.8569,105.7646,105.8143,29700.0
2007-09-18 10:25:00,149.0,149.14,148.95,149.13,41100.0,105.8143,105.9138,105.7788,105.9067,41100.0
2007-09-18 10:30:00,149.12,149.24,149.1,149.17,25200.0,105.8995,105.9848,105.8853,105.9351,25200.0
2007-09-18 10:35:00,149.18,149.21,149.04,149.07,87000.0,105.9422,105.9635,105.8427,105.864,87000.0
2007-09-18 10:40:00,149.07,149.16,149.06,149.1,80300.0,105.864,105.928,105.8569,105.8853,80300.0
2007-09-18 10:45:00,149.11,149.18,149.08,149.15,21000.0,105.8924,105.9422,105.8711,105.9209,21000.0
2007-09-18 10:50:00,149.16,149.27,149.12,149.26,21500.0,105.928,106.0061,105.8995,105.999,21500.0
2007-09-18 10:55:00,149.29,149.43,149.29,149.39,55100.0,106.0203,106.1197,106.0203,106.0913,55100.0
2007-09-18 11:00:00,149.36,149.46,149.24,149.46,46000.0,106.07,106.141,105.9848,106.141,46000.0
2007-09-18 11:05:00,149.48,149.52,149.37,149.51,20000.0,106.1552,106.1836,106.0771,106.1765,20000.0
2007-09-18 11:10:00,149.51,149.66,149.46,149.64,27500.0,106.1765,106.283,106.141,106.2688,27500.0
2007-09-18 11:15:00,149.64,149.67,149.55,149.55,12500.0,106.2688,106.2901,106.2049,106.2049,12500.0
2007-09-18 11:20:00,149.56,149.6,149.54,149.56,3900.0,106.212,106.2404,106.1978,106.212,3900.0
2007-09-18 11:25:00,149.56,149.58,149.45,149.46,7700.0,106.212,106.2262,106.1339,106.141,7700.0
2007-09-18 11:30:00,149.46,149.48,149.43,149.46,10400.0,106.141,106.1552,106.1197,106.141,10400.0
2007-09-18 11:35:00,149.4,149.48,149.4,149.4,10000.0,106.0984,106.1552,106.0984,106.0984,10000.0
2007-09-18 11:40:00,149.38,149.42,149.38,149.42,1200.0,106.0842,106.1126,106.0842,106.1126,1200.0
2007-09-18 11:45:00,149.45,149.54,149.45,149.49,1400.0,106.1339,106.1978,106.1339,106.1623,1400.0
2007-09-18 11:50:00,149.51,149.52,149.48,149.5,1600.0,106.1765,106.1836,106.1552,106.1694,1600.0
2007-09-18 11:55:00,149.55,149.55,149.45,149.45,1800.0,106.2049,106.2049,106.1339,106.1339,1800.0
2007-09-18 12:00:00,149.46,149.49,149.46,149.46,600.0,106.141,106.1623,106.141,106.141,600.0
2007-09-18 12:05:00,149.38,149.39,149.35,149.37,8400.0,106.0842,106.0913,106.0629,106.0771,8400.0
2007-09-18 12:10:00,149.37,149.37,149.31,149.34,5300.0,106.0771,106.0771,106.0345,106.0558,5300.0
2007-09-18 12:15:00,149.32,149.32,149.29,149.32,6600.0,106.0416,106.0416,106.0203,106.0416,6600.0
2007-09-18 12:20:00,149.34,149.39,149.32,149.36,5700.0,106.0558,106.0913,106.0416,106.07,5700.0
2007-09-18 12:25:00,149.36,149.38,149.32,149.38,18300.0,106.07,106.0842,106.0416,106.0842,18300.0
2007-09-18 12:30:00,149.38,149.41,149.32,149.41,2800.0,106.0842,106.1055,106.0416,106.1055,2800.0
2007-09-18 12:35:00,149.44,149.45,149.42,149.42,15700.0,106.1268,106.1339,106.1126,106.1126,15700.0
2007-09-18 12:40:00,149.41,149.41,149.37,149.4,5900.0,106.1055,106.1055,106.0771,106.0984,5900.0
2007-09-18 12:45:00,149.42,149.42,149.37,149.38,9300.0,106.1126,106.1126,106.0771,106.0842,9300.0
2007-09-18 12:50:00,149.4,149.45,149.4,149.43,6000.0,106.0984,106.1339,106.0984,106.1197,6000.0
2007-09-18 12:55:00,149.44,149.44,149.37,149.37,3500.0,106.1268,106.1268,106.0771,106.0771,3500.0
2007-09-18 13:00:00,149.37,149.42,149.35,149.35,8400.0,106.0771,106.1126,106.0629,106.0629,8400.0
2007-09-18 13:05:00,149.34,149.34,149.18,149.19,14000.0,106.0558,106.0558,105.9422,105.9493,14000.0
2007-09-18 13:10:00,149.21,149.29,149.19,149.27,9100.0,105.9635,106.0203,105.9493,106.0061,9100.0
2007-09-18 13:15:00,149.29,149.42,149.27,149.41,5900.0,106.0203,106.1126,106.0061,106.1055,5900.0
2007-09-18 13:20:00,149.39,149.39,149.34,149.34,11800.0,106.0913,106.0913,106.0558,106.0558,11800.0
2007-09-18 13:25:00,149.35,149.39,149.31,149.33,17000.0,106.0629,106.0913,106.0345,106.0487,17000.0
2007-09-18 13:30:00,149.36,149.4,149.35,149.37,5500.0,106.07,106.0984,106.0629,106.0771,5500.0
2007-09-18 13:35:00,149.37,149.37,149.31,149.35,19300.0,106.0771,106.0771,106.0345,106.0629,19300.0
2007-09-18 13:40:00,149.36,149.4,149.29,149.29,7100.0,106.07,106.0984,106.0203,106.0203,7100.0
2007-09-18 13:45:00,149.28,149.33,149.24,149.26,19900.0,106.0132,106.0487,105.9848,105.999,19900.0
2007-09-18 13:50:00,149.24,149.38,149.24,149.35,13500.0,105.9848,106.0842,105.9848,106.0629,13500.0
2007-09-18 13:55:00,149.37,149.41,149.34,149.39,5900.0,106.0771,106.1055,106.0558,106.0913,5900.0
2007-09-18 14:00:00,149.41,149.44,149.33,149.35,21800.0,106.1055,106.1268,106.0487,106.0629,21800.0
2007-09-18 14:05:00,149.32,149.33,149.2,149.23,24500.0,106.0416,106.0487,105.9564,105.9777,24500.0
2007-09-18 14:10:00,149.25,149.32,149.01,149.19,160400.0,105.9919,106.0416,105.8214,105.9493,160400.0
2007-09-18 14:15:00,149.19,151.86,149.15,150.91,359500.0,105.9493,107.8454,105.9209,107.1707,359500.0
2007-09-18 14:20:00,151.2,151.85,150.67,150.7,97300.0,107.3767,107.8383,107.0003,107.0216,97300.0
2007-09-18 14:25:00,150.76,151.02,150.55,150.76,308900.0,107.0642,107.2489,106.9151,107.0642,308900.0
2007-09-18 14:30:00,150.78,151.35,150.77,151.35,207100.0,107.0784,107.4832,107.0713,107.4832,207100.0
2007-09-18 14:35:00,151.34,151.84,151.28,151.84,344700.0,107.4761,107.8312,107.4335,107.8312,344700.0
2007-09-18 14:40:00,151.87,152.04,151.57,151.64,188500.0,107.8525,107.9732,107.6395,107.6892,188500.0
2007-09-18 14:45:00,151.64,151.76,151.47,151.6,41500.0,107.6892,107.7744,107.5684,107.6608,41500.0
2007-09-18 14:50:00,151.59,151.69,151.4,151.45,30500.0,107.6537,107.7247,107.5187,107.5542,30500.0
2007-09-18 14:55:00,151.46,151.6,151.4,151.6,14500.0,107.5613,107.6608,107.5187,107.6608,14500.0
2007-09-18 15:00:00,151.52,151.53,151.29,151.34,15900.0,107.6039,107.611,107.4406,107.4761,15900.0
2007-09-18 15:05:00,151.4,151.59,151.39,151.55,19900.0,107.5187,107.6537,107.5116,107.6252,19900.0
2007-09-18 15:10:00,151.59,152.2,151.59,152.12,112600.0,107.6537,108.0869,107.6537,108.03,112600.0
2007-09-18 15:15:00,152.08,152.15,151.99,152.04,38700.0,108.0016,108.0513,107.9377,107.9732,38700.0
2007-09-18 15:20:00,152.07,152.13,151.92,152.05,30100.0,107.9945,108.0371,107.888,107.9803,30100.0
2007-09-18 15:25:00,152.03,152.27,151.98,152.26,18700.0,107.9661,108.1366,107.9306,108.1295,18700.0
2007-09-18 15:30:00,152.27,152.38,152.22,152.36,30000.0,108.1366,108.2147,108.1011,108.2005,30000.0
2007-09-18 15:35:00,152.37,152.53,152.33,152.42,39000.0,108.2076,108.3212,108.1792,108.2431,39000.0
2007-09-18 15:40:00,152.41,152.71,152.38,152.48,302900.0,108.236,108.449,108.2147,108.2857,302900.0
2007-09-18 15:45:00,152.47,152.54,152.42,152.51,27900.0,108.2786,108.3283,108.2431,108.307,27900.0
2007-09-18 15:50:00,152.51,152.57,152.22,152.22,21800.0,108.307,108.3496,108.1011,108.1011,21800.0
2007-09-18 15:55:00,152.2,152.59,152.2,152.53,59800.0,108.0869,108.3638,108.0869,108.3212,59800.0
2007-09-18 16:00:00,152.6,152.62,152.52,152.58,13200.0,108.3709,108.3851,108.3141,108.3567,13200.0
2007-09-18 16:05:00,152.55,152.55,152.55,152.55,5800.0,108.3354,108.3354,108.3354,108.3354,5800.0
2007-09-18 16:10:00,152.55,152.58,152.55,152.58,5100.0,108.3354,108.3567,108.3354,108.3567,5100.0
2007-09-19 09:30:00,153.65,153.84,153.65,153.8,69600.0,109.1166,109.2515,109.1166,109.2231,69600.0
2007-09-19 09:35:00,153.79,153.82,153.64,153.71,28200.0,109.216,109.2373,109.1095,109.1592,28200.0
2007-09-19 09:40:00,153.7,153.9,153.68,153.8,52100.0,109.1521,109.2941,109.1379,109.2231,52100.0
2007-09-19 09:45:00,153.86,154.07,153.86,153.97,40100.0,109.2657,109.4149,109.2657,109.3438,40100.0
2007-09-19 09:50:00,153.98,154.09,153.97,154.04,39400.0,109.3509,109.4291,109.3438,109.3936,39400.0
2007-09-19 09:55:00,154.02,154.03,153.93,153.96,7000.0,109.3794,109.3865,109.3154,109.3367,7000.0
2007-09-19 10:00:00,153.96,153.98,153.86,153.89,28100.0,109.3367,109.3509,109.2657,109.287,28100.0
2007-09-19 10:05:00,153.89,153.97,153.82,153.94,35500.0,109.287,109.3438,109.2373,109.3225,35500.0
2007-09-19 10:10:00,153.95,154.06,153.92,154.05,18200.0,109.3296,109.4078,109.3083,109.4007,18200.0
2007-09-19 10:15:00,154.04,154.04,153.93,153.95,30500.0,109.3936,109.3936,109.3154,109.3296,30500.0
2007-09-19 10:20:00,153.94,154.01,153.9,153.99,12500.0,109.3225,109.3722,109.2941,109.358,12500.0
2007-09-19 10:25:00,153.99,154.11,153.98,154.03,22400.0,109.358,109.4433,109.3509,109.3865,22400.0
2007-09-19 10:30:00,154.03,154.05,153.92,154.01,24300.0,109.3865,109.4007,109.3083,109.3722,24300.0
2007-09-19 10:35:00,154.02,154.02,153.87,153.87,34400.0,109.3794,109.3794,109.2728,109.2728,34400.0
2007-09-19 10:40:00,153.9,153.98,153.85,153.98,40100.0,109.2941,109.3509,109.2586,109.3509,40100.0
2007-09-19 10:45:00,153.99,154.0,153.9,153.9,47200.0,109.358,109.3651,109.2941,109.2941,47200.0
2007-09-19 10:50:00,153.9,154.17,153.9,154.17,100900.0,109.2941,109.4859,109.2941,109.4859,100900.0
2007-09-19 10:55:00,154.17,154.25,154.16,154.24,32400.0,109.4859,109.5427,109.4788,109.5356,32400.0
2007-09-19 11:00:00,154.27,154.35,154.21,154.25,52400.0,109.5569,109.6137,109.5143,109.5427,52400.0
2007-09-19 11:05:00,154.29,154.35,154.24,154.31,15300.0,109.5711,109.6137,109.5356,109.5853,15300.0
2007-09-19 11:10:00,154.32,154.32,154.23,154.29,7000.0,109.5924,109.5924,109.5285,109.5711,7000.0
2007-09-19 11:15:00,154.31,154.58,154.31,154.52,23000.0,109.5853,109.777,109.5853,109.7344,23000.0
2007-09-19 11:20:00,154.51,154.51,154.44,154.47,28300.0,109.7273,109.7273,109.6776,109.6989,28300.0
2007-09-19 11:25:00,154.45,154.46,154.3,154.32,78700.0,109.6847,109.6918,109.5782,109.5924,78700.0
2007-09-19 11:30:00,154.33,154.35,154.22,154.31,23800.0,109.5995,109.6137,109.5214,109.5853,23800.0
2007-09-19 11:35:00,154.27,154.27,154.0,154.04,40300.0,109.5569,109.5569,109.3651,109.3936,40300.0
2007-09-19 11:40:00,154.0,154.05,153.95,153.99,42600.0,109.3651,109.4007,109.3296,109.358,42600.0
2007-09-19 11:45:00,154.01,154.07,153.86,153.9,26000.0,109.3722,109.4149,109.2657,109.2941,26000.0
2007-09-19 11:50:00,153.87,153.95,153.84,153.94,21300.0,109.2728,109.3296,109.2515,109.3225,21300.0
2007-09-19 11:55:00,153.94,154.05,153.92,154.04,10000.0,109.3225,109.4007,109.3083,109.3936,10000.0
2007-09-19 12:00:00,154.01,154.01,153.91,153.93,77900.0,109.3722,109.3722,109.3012,109.3154,77900.0
2007-09-19 12:05:00,153.97,154.08,153.94,154.06,255900.0,109.3438,109.422,109.3225,109.4078,255900.0
2007-09-19 12:10:00,154.05,154.06,153.9,153.92,35600.0,109.4007,109.4078,109.2941,109.3083,35600.0
2007-09-19 12:15:00,153.9,153.99,153.9,153.97,7400.0,109.2941,109.358,109.2941,109.3438,7400.0
2007-09-19 12:20:00,153.93,153.93,153.82,153.85,11100.0,109.3154,109.3154,109.2373,109.2586,11100.0
2007-09-19 12:25:00,153.88,153.97,153.88,153.91,19200.0,109.2799,109.3438,109.2799,109.3012,19200.0
2007-09-19 12:30:00,153.92,153.94,153.76,153.79,5900.0,109.3083,109.3225,109.1947,109.216,5900.0
2007-09-19 12:35:00,153.77,153.79,153.72,153.74,15600.0,109.2018,109.216,109.1663,109.1805,15600.0
2007-09-19 12:40:00,153.74,153.78,153.69,153.78,23000.0,109.1805,109.2089,109.145,109.2089,23000.0
2007-09-19 12:45:00,153.79,153.89,153.75,153.89,14700.0,109.216,109.287,109.1876,109.287,14700.0
2007-09-19 12:50:00,153.87,153.88,153.79,153.83,5000.0,109.2728,109.2799,109.216,109.2444,5000.0
2007-09-19 12:55:00,153.87,154.01,153.84,153.93,22500.0,109.2728,109.3722,109.2515,109.3154,22500.0
2007-09-19 13:00:00,153.92,153.92,153.66,153.71,24100.0,109.3083,109.3083,109.1237,109.1592,24100.0
2007-09-19 13:05:00,153.69,153.72,153.56,153.61,32000.0,109.145,109.1663,109.0527,109.0882,32000.0
2007-09-19 13:10:00,153.65,153.72,153.57,153.57,26700.0,109.1166,109.1663,109.0598,109.0598,26700.0
2007-09-19 13:15:00,153.55,153.69,153.54,153.6,40100.0,109.0456,109.145,109.0385,109.0811,40100.0
2007-09-19 13:20:00,153.62,153.66,153.52,153.52,19000.0,109.0953,109.1237,109.0243,109.0243,19000.0
2007-09-19 13:25:00,153.53,153.61,153.53,153.57,25800.0,109.0314,109.0882,109.0314,109.0598,25800.0
2007-09-19 13:30:00,153.57,153.58,153.43,153.55,48900.0,109.0598,109.0669,108.9604,109.0456,48900.0
2007-09-19 13:35:00,153.58,153.69,153.55,153.58,22100.0,109.0669,109.145,109.0456,109.0669,22100.0
2007-09-19 13:40:00,153.56,153.77,153.5,153.77,21200.0,109.0527,109.2018,109.0101,109.2018,21200.0
2007-09-19 13:45:00,153.76,153.83,153.64,153.72,22400.0,109.1947,109.2444,109.1095,109.1663,22400.0
2007-09-19 13:50:00,153.74,153.77,153.67,153.72,6100.0,109.1805,109.2018,109.1308,109.1663,6100.0
2007-09-19 13:55:00,153.72,153.78,153.63,153.63,10100.0,109.1663,109.2089,109.1024,109.1024,10100.0
2007-09-19 14:00:00,153.63,153.71,153.39,153.4,16700.0,109.1024,109.1592,108.9319,108.939,16700.0
2007-09-19 14:05:00,153.35,153.49,153.31,153.34,17100.0,108.9035,109.003,108.8751,108.8964,17100.0
2007-09-19 14:10:00,153.34,153.4,153.26,153.29,27700.0,108.8964,108.939,108.8396,108.8609,27700.0
2007-09-19 14:15:00,153.27,153.29,152.92,153.12,57900.0,108.8467,108.8609,108.5982,108.7402,57900.0
2007-09-19 14:20:00,153.12,153.18,152.98,153.04,13700.0,108.7402,108.7828,108.6408,108.6834,13700.0
2007-09-19 14:25:00,153.03,153.28,153.02,153.23,5200.0,108.6763,108.8538,108.6692,108.8183,5200.0
2007-09-19 14:30:00,153.2,153.43,153.18,153.33,9300.0,108.797,108.9604,108.7828,108.8893,9300.0
2007-09-19 14:35:00,153.33,153.33,153.19,153.21,5000.0,108.8893,108.8893,108.7899,108.8041,5000.0
2007-09-19 14:40:00,153.23,153.3,153.17,153.25,14600.0,108.8183,108.868,108.7757,108.8325,14600.0
2007-09-19 14:45:00,153.27,153.33,153.18,153.22,8000.0,108.8467,108.8893,108.7828,108.8112,8000.0
2007-09-19 14:50:00,153.25,153.52,153.24,153.52,10000.0,108.8325,109.0243,108.8254,109.0243,10000.0
2007-09-19 14:55:00,153.53,153.66,153.52,153.57,9100.0,109.0314,109.1237,109.0243,109.0598,9100.0
2007-09-19 15:00:00,153.58,153.6,153.5,153.55,9600.0,109.0669,109.0811,109.0101,109.0456,9600.0
2007-09-19 15:05:00,153.54,153.68,153.47,153.62,13000.0,109.0385,109.1379,108.9888,109.0953,13000.0
2007-09-19 15:10:00,153.6,153.75,153.55,153.75,4100.0,109.0811,109.1876,109.0456,109.1876,4100.0
2007-09-19 15:15:00,153.75,153.96,153.75,153.84,300400.0,109.1876,109.3367,109.1876,109.2515,300400.0
2007-09-19 15:20:00,153.83,153.87,153.77,153.81,17700.0,109.2444,109.2728,109.2018,109.2302,17700.0
2007-09-19 15:25:00,153.82,153.92,153.71,153.76,40800.0,109.2373,109.3083,109.1592,109.1947,40800.0
2007-09-19 15:30:00,153.74,153.79,153.67,153.73,73600.0,109.1805,109.216,109.1308,109.1734,73600.0
2007-09-19 15:35:00,153.79,153.79,153.61,153.66,5000.0,109.216,109.216,109.0882,109.1237,5000.0
2007-09-19 15:40:00,153.63,153.7,153.61,153.63,27500.0,109.1024,109.1521,109.0882,109.1024,27500.0
2007-09-19 15:45:00,153.64,153.66,153.32,153.32,28400.0,109.1095,109.1237,108.8822,108.8822,28400.0
2007-09-19 15:50:00,153.36,153.39,153.25,153.39,22300.0,108.9106,108.9319,108.8325,108.9319,22300.0
2007-09-19 15:55:00,153.4,153.59,153.4,153.59,43300.0,108.939,109.074,108.939,109.074,43300.0
2007-09-19 16:00:00,153.64,153.64,153.52,153.52,1200.0,109.1095,109.1095,109.0243,109.0243,1200.0
2007-09-19 16:05:00,153.64,153.67,153.64,153.64,3600.0,109.1095,109.1308,109.1095,109.1095,3600.0
2007-09-19 16:10:00,153.56,153.56,153.52,153.52,2100.0,109.0527,109.0527,109.0243,109.0243,2100.0
2007-09-20 09:30:00,153.53,153.53,153.24,153.25,72000.0,109.0314,109.0314,108.8254,108.8325,72000.0
2007-09-20 09:35:00,153.25,153.36,153.23,153.27,32900.0,108.8325,108.9106,108.8183,108.8467,32900.0
2007-09-20 09:40:00,153.22,153.22,153.01,153.08,16100.0,108.8112,108.8112,108.6621,108.7118,16100.0
2007-09-20 09:45:00,153.04,153.17,153.01,153.12,11900.0,108.6834,108.7757,108.6621,108.7402,11900.0
2007-09-20 09:50:00,153.13,153.37,153.13,153.32,30500.0,108.7473,108.9177,108.7473,108.8822,30500.0
2007-09-20 09:55:00,153.32,153.34,153.24,153.24,13400.0,108.8822,108.8964,108.8254,108.8254,13400.0
2007-09-20 10:00:00,153.22,153.46,153.2,153.43,21900.0,108.8112,108.9817,108.797,108.9604,21900.0
2007-09-20 10:05:00,153.47,153.6,153.42,153.56,22100.0,108.9888,109.0811,108.9533,109.0527,22100.0
2007-09-20 10:10:00,153.5,153.63,153.44,153.56,21300.0,109.0101,109.1024,108.9675,109.0527,21300.0
2007-09-20 10:15:00,153.57,153.58,153.39,153.4,17100.0,109.0598,109.0669,108.9319,108.939,17100.0
2007-09-20 10:20:00,153.37,153.52,153.37,153.41,45300.0,108.9177,109.0243,108.9177,108.9462,45300.0
2007-09-20 10:25:00,153.41,153.48,153.34,153.36,42200.0,108.9462,108.9959,108.8964,108.9106,42200.0
2007-09-20 10:30:00,153.36,153.36,153.22,153.27,19100.0,108.9106,108.9106,108.8112,108.8467,19100.0
2007-09-20 10:35:00,153.3,153.33,153.19,153.24,17800.0,108.868,108.8893,108.7899,108.8254,17800.0
2007-09-20 10:40:00,153.25,153.41,153.25,153.3,19800.0,108.8325,108.9462,108.8325,108.868,19800.0
2007-09-20 10:45:00,153.28,153.41,153.2,153.32,26000.0,108.8538,108.9462,108.797,108.8822,26000.0
2007-09-20 10:50:00,153.32,153.48,153.32,153.45,16600.0,108.8822,108.9959,108.8822,108.9746,16600.0
2007-09-20 10:55:00,153.45,153.45,153.29,153.3,46100.0,108.9746,108.9746,108.8609,108.868,46100.0
2007-09-20 11:00:00,153.32,153.35,153.27,153.28,32800.0,108.8822,108.9035,108.8467,108.8538,32800.0
2007-09-20 11:05:00,153.3,153.52,153.3,153.47,12400.0,108.868,109.0243,108.868,108.9888,12400.0
2007-09-20 11:10:00,153.47,153.53,153.31,153.32,17200.0,108.9888,109.0314,108.8751,108.8822,17200.0
2007-09-20 11:15:00,153.34,153.45,153.27,153.28,25000.0,108.8964,108.9746,108.8467,108.8538,25000.0
2007-09-20 11:20:00,153.3,153.31,153.24,153.28,31300.0,108.868,108.8751,108.8254,108.8538,31300.0
2007-09-20 11:25:00,153.3,153.37,153.27,153.34,21300.0,108.868,108.9177,108.8467,108.8964,21300.0
2007-09-20 11:30:00,153.33,153.39,153.23,153.23,15100.0,108.8893,108.9319,108.8183,108.8183,15100.0
2007-09-20 11:35:00,153.24,153.25,153.17,153.2,22000.0,108.8254,108.8325,108.7757,108.797,22000.0
2007-09-20 11:40:00,153.2,153.28,153.19,153.27,8200.0,108.797,108.8538,108.7899,108.8467,8200.0
2007-09-20 11:45:00,153.27,153.27,153.14,153.16,14600.0,108.8467,108.8467,108.7544,108.7686,14600.0
2007-09-20 11:50:00,153.14,153.3,153.13,153.29,30800.0,108.7544,108.868,108.7473,108.8609,30800.0
2007-09-20 11:55:00,153.27,153.31,153.27,153.28,9700.0,108.8467,108.8751,108.8467,108.8538,9700.0
2007-09-20 12:00:00,153.3,153.55,153.3,153.5,18300.0,108.868,109.0456,108.868,109.0101,18300.0
2007-09-20 12:05:00,153.5,153.5,153.41,153.5,13400.0,109.0101,109.0101,108.9462,109.0101,13400.0
2007-09-20 12:10:00,153.52,153.52,153.39,153.47,25400.0,109.0243,109.0243,108.9319,108.9888,25400.0
2007-09-20 12:15:00,153.49,153.5,153.38,153.48,11300.0,109.003,109.0101,108.9248,108.9959,11300.0
2007-09-20 12:20:00,153.46,153.53,153.43,153.49,6800.0,108.9817,109.0314,108.9604,109.003,6800.0
2007-09-20 12:25:00,153.49,153.49,153.22,153.25,27900.0,109.003,109.003,108.8112,108.8325,27900.0
2007-09-20 12:30:00,153.2,153.24,153.12,153.12,22500.0,108.797,108.8254,108.7402,108.7402,22500.0
2007-09-20 12:35:00,153.1,153.2,153.1,153.1,18000.0,108.726,108.797,108.726,108.726,18000.0
2007-09-20 12:40:00,153.11,153.17,153.11,153.11,2800.0,108.7331,108.7757,108.7331,108.7331,2800.0
2007-09-20 12:45:00,153.1,153.2,153.06,153.2,8900.0,108.726,108.797,108.6976,108.797,8900.0
2007-09-20 12:50:00,153.17,153.27,153.17,153.25,3200.0,108.7757,108.8467,108.7757,108.8325,3200.0
2007-09-20 12:55:00,153.24,153.28,153.23,153.28,7900.0,108.8254,108.8538,108.8183,108.8538,7900.0
2007-09-20 13:00:00,153.24,153.28,153.23,153.28,5100.0,108.8254,108.8538,108.8183,108.8538,5100.0
2007-09-20 13:05:00,153.3,153.3,153.18,153.18,1500.0,108.868,108.868,108.7828,108.7828,1500.0
2007-09-20 13:10:00,153.2,153.22,153.14,153.21,1700.0,108.797,108.8112,108.7544,108.8041,1700.0
2007-09-20 13:15:00,153.25,153.25,153.18,153.2,8000.0,108.8325,108.8325,108.7828,108.797,8000.0
2007-09-20 13:20:00,153.18,153.18,152.98,153.01,20900.0,108.7828,108.7828,108.6408,108.6621,20900.0
2007-09-20 13:25:00,153.0,153.01,152.92,152.99,25500.0,108.655,108.6621,108.5982,108.6479,25500.0
2007-09-20 13:30:00,153.01,153.07,153.01,153.04,9900.0,108.6621,108.7047,108.6621,108.6834,9900.0
2007-09-20 13:35:00,153.04,153.04,152.82,153.01,19900.0,108.6834,108.6834,108.5272,108.6621,19900.0
2007-09-20 13:40:00,153.04,153.06,152.97,153.04,5100.0,108.6834,108.6976,108.6337,108.6834,5100.0
2007-09-20 13:45:00,153.1,153.18,153.07,153.1,11700.0,108.726,108.7828,108.7047,108.726,11700.0
2007-09-20 13:50:00,153.1,153.16,153.06,153.09,5700.0,108.726,108.7686,108.6976,108.7189,5700.0
2007-09-20 13:55:00,153.06,153.13,152.98,153.1,10100.0,108.6976,108.7473,108.6408,108.726,10100.0
2007-09-20 14:00:00,153.07,153.16,153.06,153.08,3400.0,108.7047,108.7686,108.6976,108.7118,3400.0
2007-09-20 14:05:00,153.09,153.09,152.93,152.93,13200.0,108.7189,108.7189,108.6053,108.6053,13200.0
2007-09-20 14:10:00,152.93,153.09,152.93,153.0,8100.0,108.6053,108.7189,108.6053,108.655,8100.0
2007-09-20 14:15:00,153.03,153.1,153.02,153.1,5300.0,108.6763,108.726,108.6692,108.726,5300.0
2007-09-20 14:20:00,153.08,153.1,152.91,152.96,10400.0,108.7118,108.726,108.5911,108.6266,10400.0
2007-09-20 14:25:00,152.92,152.93,152.79,152.84,9800.0,108.5982,108.6053,108.5058,108.5414,9800.0
2007-09-20 14:30:00,152.79,152.86,152.75,152.75,10200.0,108.5058,108.5556,108.4774,108.4774,10200.0
2007-09-20 14:35:00,152.68,152.8,152.62,152.79,30200.0,108.4277,108.513,108.3851,108.5058,30200.0
2007-09-20 14:40:00,152.76,152.88,152.73,152.73,9500.0,108.4845,108.5698,108.4632,108.4632,9500.0
2007-09-20 14:45:00,152.7,152.71,152.49,152.5,22000.0,108.4419,108.449,108.2928,108.2999,22000.0
2007-09-20 14:50:00,152.48,152.66,152.48,152.61,16400.0,108.2857,108.4135,108.2857,108.378,16400.0
2007-09-20 14:55:00,152.62,152.65,152.59,152.59,9600.0,108.3851,108.4064,108.3638,108.3638,9600.0
2007-09-20 15:00:00,152.58,152.58,152.35,152.43,16700.0,108.3567,108.3567,108.1934,108.2502,16700.0
2007-09-20 15:05:00,152.43,152.47,152.35,152.43,29500.0,108.2502,108.2786,108.1934,108.2502,29500.0
2007-09-20 15:10:00,152.44,152.74,152.43,152.7,12300.0,108.2573,108.4703,108.2502,108.4419,12300.0
2007-09-20 15:15:00,152.7,152.81,152.69,152.8,18600.0,108.4419,108.5201,108.4348,108.513,18600.0
2007-09-20 15:20:00,152.8,152.8,152.69,152.72,8800.0,108.513,108.513,108.4348,108.4561,8800.0
2007-09-20 15:25:00,152.7,152.79,152.7,152.71,5500.0,108.4419,108.5058,108.4419,108.449,5500.0
2007-09-20 15:30:00,152.67,152.71,152.58,152.67,66100.0,108.4206,108.449,108.3567,108.4206,66100.0
2007-09-20 15:35:00,152.68,152.68,152.55,152.66,24000.0,108.4277,108.4277,108.3354,108.4135,24000.0
2007-09-20 15:40:00,152.7,152.9,152.65,152.8,36900.0,108.4419,108.584,108.4064,108.513,36900.0
2007-09-20 15:45:00,152.81,152.81,152.68,152.75,16100.0,108.5201,108.5201,108.4277,108.4774,16100.0
2007-09-20 15:50:00,152.8,152.8,152.73,152.74,14500.0,108.513,108.513,108.4632,108.4703,14500.0
2007-09-20 15:55:00,152.75,152.75,152.54,152.55,9300.0,108.4774,108.4774,108.3283,108.3354,9300.0
2007-09-20 16:00:00,152.56,152.56,152.56,152.56,1800.0,108.3425,108.3425,108.3425,108.3425,1800.0
2007-09-20 16:05:00,152.56,152.56,152.56,152.56,0.0,108.3425,108.3425,108.3425,108.3425,0.0
2007-09-20 16:10:00,152.62,152.62,152.62,152.62,200.0,108.3851,108.3851,108.3851,108.3851,200.0
2007-09-21 09:30:00,153.57,153.65,153.47,153.49,33500.0,109.0598,109.1166,108.9888,109.003,33500.0
2007-09-21 09:35:00,153.49,153.64,153.44,153.6,110400.0,109.003,109.1095,108.9675,109.0811,110400.0
2007-09-21 09:40:00,153.57,153.59,153.42,153.42,81100.0,109.0598,109.074,108.9533,108.9533,81100.0
2007-09-21 09:45:00,153.46,153.48,153.34,153.36,28200.0,108.9817,108.9959,108.8964,108.9106,28200.0
2007-09-21 09:50:00,153.43,153.46,153.33,153.46,2500.0,108.9604,108.9817,108.8893,108.9817,2500.0
2007-09-21 09:55:00,153.47,153.48,153.23,153.23,28000.0,108.9888,108.9959,108.8183,108.8183,28000.0
2007-09-21 10:00:00,153.28,153.39,153.26,153.39,21200.0,108.8538,108.9319,108.8396,108.9319,21200.0
2007-09-21 10:05:00,153.4,153.55,153.35,153.54,23900.0,108.939,109.0456,108.9035,109.0385,23900.0
2007-09-21 10:10:00,153.53,153.6,153.48,153.58,36800.0,109.0314,109.0811,108.9959,109.0669,36800.0
2007-09-21 10:15:00,153.56,153.59,153.44,153.44,18100.0,109.0527,109.074,108.9675,108.9675,18100.0
2007-09-21 10:20:00,153.44,153.49,153.41,153.47,5900.0,108.9675,109.003,108.9462,108.9888,5900.0
2007-09-21 10:25:00,153.47,153.53,153.32,153.34,11900.0,108.9888,109.0314,108.8822,108.8964,11900.0
2007-09-21 10:30:00,153.31,153.37,153.31,153.34,8200.0,108.8751,108.9177,108.8751,108.8964,8200.0
2007-09-21 10:35:00,153.31,153.36,153.23,153.32,44800.0,108.8751,108.9106,108.8183,108.8822,44800.0
2007-09-21 10:40:00,153.34,153.36,153.32,153.32,6700.0,108.8964,108.9106,108.8822,108.8822,6700.0
2007-09-21 10:45:00,153.29,153.32,153.26,153.28,12800.0,108.8609,108.8822,108.8396,108.8538,12800.0
2007-09-21 10:50:00,153.26,153.36,153.26,153.36,3100.0,108.8396,108.9106,108.8396,108.9106,3100.0
2007-09-21 10:55:00,153.4,153.45,153.34,153.42,9100.0,108.939,108.9746,108.8964,108.9533,9100.0
2007-09-21 11:00:00,153.42,153.56,153.38,153.5,15700.0,108.9533,109.0527,108.9248,109.0101,15700.0
2007-09-21 11:05:00,153.55,153.62,153.52,153.55,10800.0,109.0456,109.0953,109.0243,109.0456,10800.0
2007-09-21 11:10:00,153.56,153.56,153.53,153.53,1900.0,109.0527,109.0527,109.0314,109.0314,1900.0
2007-09-21 11:15:00,153.51,153.51,153.51,153.51,100.0,109.0172,109.0172,109.0172,109.0172,100.0
2007-09-21 11:20:00,153.54,153.59,153.5,153.54,7300.0,109.0385,109.074,109.0101,109.0385,7300.0
2007-09-21 11:25:00,153.57,153.64,153.56,153.63,4800.0,109.0598,109.1095,109.0527,109.1024,4800.0
2007-09-21 11:30:00,153.62,153.62,153.54,153.58,5000.0,109.0953,109.0953,109.0385,109.0669,5000.0
2007-09-21 11:35:00,153.56,153.62,153.56,153.57,7300.0,109.0527,109.0953,109.0527,109.0598,7300.0
2007-09-21 11:40:00,153.61,153.63,153.58,153.59,3800.0,109.0882,109.1024,109.0669,109.074,3800.0
2007-09-21 11:45:00,153.57,153.66,153.57,153.66,3100.0,109.0598,109.1237,109.0598,109.1237,3100.0
2007-09-21 11:50:00,153.66,153.7,153.61,153.65,7600.0,109.1237,109.1521,109.0882,109.1166,7600.0
2007-09-21 11:55:00,153.66,153.69,153.64,153.66,5600.0,109.1237,109.145,109.1095,109.1237,5600.0
2007-09-21 12:00:00,153.66,153.66,153.58,153.58,3400.0,109.1237,109.1237,109.0669,109.0669,3400.0
2007-09-21 12:05:00,153.59,153.64,153.59,153.61,4000.0,109.074,109.1095,109.074,109.0882,4000.0
2007-09-21 12:10:00,153.61,153.68,153.6,153.68,3400.0,109.0882,109.1379,109.0811,109.1379,3400.0
2007-09-21 12:15:00,153.63,153.66,153.62,153.63,1600.0,109.1024,109.1237,109.0953,109.1024,1600.0
2007-09-21 12:20:00,153.64,153.64,153.6,153.6,5400.0,109.1095,109.1095,109.0811,109.0811,5400.0
2007-09-21 12:25:00,153.6,153.66,153.6,153.66,4300.0,109.0811,109.1237,109.0811,109.1237,4300.0
2007-09-21 12:30:00,153.7,153.83,153.7,153.8,24100.0,109.1521,109.2444,109.1521,109.2231,24100.0
2007-09-21 12:35:00,153.8,153.8,153.72,153.73,10400.0,109.2231,109.2231,109.1663,109.1734,10400.0
2007-09-21 12:40:00,153.73,153.76,153.7,153.72,4500.0,109.1734,109.1947,109.1521,109.1663,4500.0
2007-09-21 12:45:00,153.75,153.75,153.69,153.71,6200.0,109.1876,109.1876,109.145,109.1592,6200.0
2007-09-21 12:50:00,153.72,153.72,153.61,153.63,6700.0,109.1663,109.1663,109.0882,109.1024,6700.0
2007-09-21 12:55:00,153.63,153.69,153.63,153.68,3200.0,109.1024,109.145,109.1024,109.1379,3200.0
2007-09-21 13:00:00,153.68,153.7,153.66,153.69,1400.0,109.1379,109.1521,109.1237,109.145,1400.0
2007-09-21 13:05:00,153.71,153.72,153.66,153.66,3500.0,109.1592,109.1663,109.1237,109.1237,3500.0
2007-09-21 13:10:00,153.65,153.66,153.64,153.65,3700.0,109.1166,109.1237,109.1095,109.1166,3700.0
2007-09-21 13:15:00,153.65,153.66,153.61,153.63,13500.0,109.1166,109.1237,109.0882,109.1024,13500.0
2007-09-21 13:20:00,153.63,153.65,153.6,153.65,2600.0,109.1024,109.1166,109.0811,109.1166,2600.0
2007-09-21 13:25:00,153.67,153.68,153.65,153.67,5100.0,109.1308,109.1379,109.1166,109.1308,5100.0
2007-09-21 13:30:00,153.7,153.7,153.66,153.67,5700.0,109.1521,109.1521,109.1237,109.1308,5700.0
2007-09-21 13:35:00,153.65,153.7,153.64,153.7,2600.0,109.1166,109.1521,109.1095,109.1521,2600.0
2007-09-21 13:40:00,153.68,153.69,153.63,153.65,7400.0,109.1379,109.145,109.1024,109.1166,7400.0
2007-09-21 13:45:00,153.67,153.67,153.61,153.64,7700.0,109.1308,109.1308,109.0882,109.1095,7700.0
2007-09-21 13:50:00,153.59,153.59,153.55,153.57,7900.0,109.074,109.074,109.0456,109.0598,7900.0
2007-09-21 13:55:00,153.57,153.57,153.43,153.45,9700.0,109.0598,109.0598,108.9604,108.9746,9700.0
2007-09-21 14:00:00,153.46,153.48,153.38,153.48,10600.0,108.9817,108.9959,108.9248,108.9959,10600.0
2007-09-21 14:05:00,153.47,153.48,153.45,153.45,3400.0,108.9888,108.9959,108.9746,108.9746,3400.0
2007-09-21 14:10:00,153.43,153.44,153.34,153.41,12200.0,108.9604,108.9675,108.8964,108.9462,12200.0
2007-09-21 14:15:00,153.4,153.5,153.39,153.4,20900.0,108.939,109.0101,108.9319,108.939,20900.0
2007-09-21 14:20:00,153.42,153.43,153.4,153.43,8300.0,108.9533,108.9604,108.939,108.9604,8300.0
2007-09-21 14:25:00,153.42,153.46,153.41,153.45,3000.0,108.9533,108.9817,108.9462,108.9746,3000.0
2007-09-21 14:30:00,153.51,153.56,153.51,153.51,8800.0,109.0172,109.0527,109.0172,109.0172,8800.0
2007-09-21 14:35:00,153.52,153.52,153.36,153.37,9900.0,109.0243,109.0243,108.9106,108.9177,9900.0
2007-09-21 14:40:00,153.36,153.36,153.21,153.26,21800.0,108.9106,108.9106,108.8041,108.8396,21800.0
2007-09-21 14:45:00,153.28,153.47,153.28,153.4,10000.0,108.8538,108.9888,108.8538,108.939,10000.0
2007-09-21 14:50:00,153.41,153.46,153.35,153.43,4200.0,108.9462,108.9817,108.9035,108.9604,4200.0
2007-09-21 14:55:00,153.43,153.43,153.36,153.36,6600.0,108.9604,108.9604,108.9106,108.9106,6600.0
2007-09-21 15:00:00,153.36,153.52,153.32,153.52,4000.0,108.9106,109.0243,108.8822,109.0243,4000.0
2007-09-21 15:05:00,153.53,153.53,153.45,153.47,7500.0,109.0314,109.0314,108.9746,108.9888,7500.0
2007-09-21 15:10:00,153.48,153.62,153.48,153.61,6100.0,108.9959,109.0953,108.9959,109.0882,6100.0
2007-09-21 15:15:00,153.62,153.62,153.53,153.56,17400.0,109.0953,109.0953,109.0314,109.0527,17400.0
2007-09-21 15:20:00,153.56,153.56,153.45,153.54,9700.0,109.0527,109.0527,108.9746,109.0385,9700.0
2007-09-21 15:25:00,153.53,153.57,153.42,153.46,6400.0,109.0314,109.0598,108.9533,108.9817,6400.0
2007-09-21 15:30:00,153.47,153.51,153.41,153.41,5000.0,108.9888,109.0172,108.9462,108.9462,5000.0
2007-09-21 15:35:00,153.43,153.47,153.36,153.42,8600.0,108.9604,108.9888,108.9106,108.9533,8600.0
2007-09-21 15:40:00,153.45,153.53,153.35,153.43,6600.0,108.9746,109.0314,108.9035,108.9604,6600.0
2007-09-21 15:45:00,153.45,153.45,153.31,153.35,11100.0,108.9746,108.9746,108.8751,108.9035,11100.0
2007-09-21 15:50:00,153.36,153.41,153.32,153.33,9900.0,108.9106,108.9462,108.8822,108.8893,9900.0
2007-09-21 15:55:00,153.31,153.31,153.11,153.2,47700.0,108.8751,108.8751,108.7331,108.797,47700.0
2007-09-21 16:00:00,153.22,153.22,153.15,153.19,5100.0,108.8112,108.8112,108.7615,108.7899,5100.0
2007-09-21 16:05:00,153.12,153.12,153.12,153.12,100.0,108.7402,108.7402,108.7402,108.7402,100.0
2007-09-21 16:10:00,153.06,153.06,152.9,152.9,6300.0,108.6976,108.6976,108.584,108.584,6300.0
2007-09-24 09:30:00,153.35,153.41,153.27,153.35,8800.0,108.9035,108.9462,108.8467,108.9035,8800.0
2007-09-24 09:35:00,153.33,153.33,153.11,153.11,16300.0,108.8893,108.8893,108.7331,108.7331,16300.0
2007-09-24 09:40:00,153.15,153.26,153.13,153.22,7100.0,108.7615,108.8396,108.7473,108.8112,7100.0
2007-09-24 09:45:00,153.18,153.24,153.1,153.2,17700.0,108.7828,108.8254,108.726,108.797,17700.0
2007-09-24 09:50:00,153.2,153.2,152.97,152.99,42800.0,108.797,108.797,108.6337,108.6479,42800.0
2007-09-24 09:55:00,152.99,153.01,152.89,152.97,44200.0,108.6479,108.6621,108.5769,108.6337,44200.0
2007-09-24 10:00:00,152.97,153.1,152.92,153.08,26000.0,108.6337,108.726,108.5982,108.7118,26000.0
2007-09-24 10:05:00,153.09,153.09,152.93,152.98,16200.0,108.7189,108.7189,108.6053,108.6408,16200.0
2007-09-24 10:10:00,152.97,153.05,152.94,152.94,20500.0,108.6337,108.6905,108.6124,108.6124,20500.0
2007-09-24 10:15:00,152.96,153.14,152.96,153.1,34100.0,108.6266,108.7544,108.6266,108.726,34100.0
2007-09-24 10:20:00,153.1,153.33,153.1,153.31,14800.0,108.726,108.8893,108.726,108.8751,14800.0
2007-09-24 10:25:00,153.35,153.72,153.34,153.71,69600.0,108.9035,109.1663,108.8964,109.1592,69600.0
2007-09-24 10:30:00,153.71,153.71,153.58,153.69,103600.0,109.1592,109.1592,109.0669,109.145,103600.0
2007-09-24 10:35:00,153.68,153.73,153.53,153.54,43200.0,109.1379,109.1734,109.0314,109.0385,43200.0
2007-09-24 10:40:00,153.54,153.64,153.53,153.62,46100.0,109.0385,109.1095,109.0314,109.0953,46100.0
2007-09-24 10:45:00,153.64,153.64,153.52,153.52,19300.0,109.1095,109.1095,109.0243,109.0243,19300.0
2007-09-24 10:50:00,153.52,153.56,153.43,153.47,35900.0,109.0243,109.0527,108.9604,108.9888,35900.0
2007-09-24 10:55:00,153.47,153.6,153.47,153.59,28900.0,108.9888,109.0811,108.9888,109.074,28900.0
2007-09-24 11:00:00,153.59,153.59,153.41,153.41,23900.0,109.074,109.074,108.9462,108.9462,23900.0
2007-09-24 11:05:00,153.41,153.46,153.39,153.42,33800.0,108.9462,108.9817,108.9319,108.9533,33800.0
2007-09-24 11:10:00,153.43,153.53,153.41,153.48,35900.0,108.9604,109.0314,108.9462,108.9959,35900.0
2007-09-24 11:15:00,153.47,153.52,153.45,153.49,16000.0,108.9888,109.0243,108.9746,109.003,16000.0
2007-09-24 11:20:00,153.47,153.76,153.47,153.71,47800.0,108.9888,109.1947,108.9888,109.1592,47800.0
2007-09-24 11:25:00,153.69,153.7,153.6,153.65,18600.0,109.145,109.1521,109.0811,109.1166,18600.0
2007-09-24 11:30:00,153.64,153.66,153.51,153.52,20200.0,109.1095,109.1237,109.0172,109.0243,20200.0
2007-09-24 11:35:00,153.49,153.55,153.49,153.49,10800.0,109.003,109.0456,109.003,109.003,10800.0
2007-09-24 11:40:00,153.49,153.52,153.41,153.5,24000.0,109.003,109.0243,108.9462,109.0101,24000.0
2007-09-24 11:45:00,153.47,153.49,153.45,153.49,7400.0,108.9888,109.003,108.9746,109.003,7400.0
2007-09-24 11:50:00,153.48,153.58,153.48,153.54,19000.0,108.9959,109.0669,108.9959,109.0385,19000.0
2007-09-24 11:55:00,153.5,153.5,153.47,153.47,14100.0,109.0101,109.0101,108.9888,108.9888,14100.0
2007-09-24 12:00:00,153.47,153.52,153.47,153.48,7300.0,108.9888,109.0243,108.9888,108.9959,7300.0
2007-09-24 12:05:00,153.48,153.59,153.46,153.51,63700.0,108.9959,109.074,108.9817,109.0172,63700.0
2007-09-24 12:10:00,153.53,153.56,153.48,153.5,56400.0,109.0314,109.0527,108.9959,109.0101,56400.0
2007-09-24 12:15:00,153.5,153.5,153.4,153.43,48200.0,109.0101,109.0101,108.939,108.9604,48200.0
2007-09-24 12:20:00,153.41,153.42,153.35,153.4,9100.0,108.9462,108.9533,108.9035,108.939,9100.0
2007-09-24 12:25:00,153.4,153.49,153.34,153.49,20900.0,108.939,109.003,108.8964,109.003,20900.0
2007-09-24 12:30:00,153.5,153.51,153.34,153.4,43000.0,109.0101,109.0172,108.8964,108.939,43000.0
2007-09-24 12:35:00,153.35,153.45,153.35,153.39,20800.0,108.9035,108.9746,108.9035,108.9319,20800.0
2007-09-24 12:40:00,153.39,153.42,153.39,153.42,15700.0,108.9319,108.9533,108.9319,108.9533,15700.0
2007-09-24 12:45:00,153.39,153.47,153.38,153.42,18300.0,108.9319,108.9888,108.9248,108.9533,18300.0
2007-09-24 12:50:00,153.37,153.38,153.24,153.28,23500.0,108.9177,108.9248,108.8254,108.8538,23500.0
2007-09-24 12:55:00,153.26,153.33,153.25,153.33,35600.0,108.8396,108.8893,108.8325,108.8893,35600.0
2007-09-24 13:00:00,153.35,153.37,153.32,153.34,21100.0,108.9035,108.9177,108.8822,108.8964,21100.0
2007-09-24 13:05:00,153.32,153.35,153.31,153.32,4300.0,108.8822,108.9035,108.8751,108.8822,4300.0
2007-09-24 13:10:00,153.3,153.3,153.2,153.23,20200.0,108.868,108.868,108.797,108.8183,20200.0
2007-09-24 13:15:00,153.23,153.23,153.08,153.15,23800.0,108.8183,108.8183,108.7118,108.7615,23800.0
2007-09-24 13:20:00,153.14,153.14,152.95,152.99,39300.0,108.7544,108.7544,108.6195,108.6479,39300.0
2007-09-24 13:25:00,152.97,153.03,152.97,153.03,13000.0,108.6337,108.6763,108.6337,108.6763,13000.0
2007-09-24 13:30:00,153.03,153.03,152.74,152.86,73500.0,108.6763,108.6763,108.4703,108.5556,73500.0
2007-09-24 13:35:00,152.85,152.9,152.75,152.85,44700.0,108.5485,108.584,108.4774,108.5485,44700.0
2007-09-24 13:40:00,152.9,152.93,152.84,152.86,58100.0,108.584,108.6053,108.5414,108.5556,58100.0
2007-09-24 13:45:00,152.86,152.86,152.63,152.67,39700.0,108.5556,108.5556,108.3922,108.4206,39700.0
2007-09-24 13:50:00,152.68,152.8,152.67,152.75,32100.0,108.4277,108.513,108.4206,108.4774,32100.0
2007-09-24 13:55:00,152.77,152.86,152.7,152.76,55400.0,108.4916,108.5556,108.4419,108.4845,55400.0
2007-09-24 14:00:00,152.75,152.85,152.75,152.77,33200.0,108.4774,108.5485,108.4774,108.4916,33200.0
2007-09-24 14:05:00,152.75,152.92,152.72,152.9,30300.0,108.4774,108.5982,108.4561,108.584,30300.0
2007-09-24 14:10:00,152.89,152.89,152.77,152.77,18300.0,108.5769,108.5769,108.4916,108.4916,18300.0
2007-09-24 14:15:00,152.79,152.86,152.77,152.84,11400.0,108.5058,108.5556,108.4916,108.5414,11400.0
2007-09-24 14:20:00,152.85,152.87,152.68,152.68,23100.0,108.5485,108.5627,108.4277,108.4277,23100.0
2007-09-24 14:25:00,152.65,152.65,152.55,152.55,75900.0,108.4064,108.4064,108.3354,108.3354,75900.0
2007-09-24 14:30:00,152.53,152.6,152.47,152.48,69400.0,108.3212,108.3709,108.2786,108.2857,69400.0
2007-09-24 14:35:00,152.48,152.63,152.38,152.61,482500.0,108.2857,108.3922,108.2147,108.378,482500.0
2007-09-24 14:40:00,152.61,152.68,152.58,152.58,31800.0,108.378,108.4277,108.3567,108.3567,31800.0
2007-09-24 14:45:00,152.56,152.61,152.46,152.56,50900.0,108.3425,108.378,108.2715,108.3425,50900.0
2007-09-24 14:50:00,152.6,152.64,152.59,152.64,20800.0,108.3709,108.3993,108.3638,108.3993,20800.0
2007-09-24 14:55:00,152.62,152.66,152.54,152.62,21700.0,108.3851,108.4135,108.3283,108.3851,21700.0
2007-09-24 15:00:00,152.63,152.63,152.35,152.51,94400.0,108.3922,108.3922,108.1934,108.307,94400.0
2007-09-24 15:05:00,152.49,152.63,152.49,152.56,50000.0,108.2928,108.3922,108.2928,108.3425,50000.0
2007-09-24 15:10:00,152.52,152.52,152.37,152.41,32800.0,108.3141,108.3141,108.2076,108.236,32800.0
2007-09-24 15:15:00,152.36,152.51,152.33,152.46,31400.0,108.2005,108.307,108.1792,108.2715,31400.0
2007-09-24 15:20:00,152.46,152.7,152.46,152.66,33400.0,108.2715,108.4419,108.2715,108.4135,33400.0
2007-09-24 15:25:00,152.65,152.73,152.59,152.73,37500.0,108.4064,108.4632,108.3638,108.4632,37500.0
2007-09-24 15:30:00,152.72,152.73,152.53,152.53,61300.0,108.4561,108.4632,108.3212,108.3212,61300.0
2007-09-24 15:35:00,152.57,152.58,152.4,152.52,46400.0,108.3496,108.3567,108.2289,108.3141,46400.0
2007-09-24 15:40:00,152.49,152.65,152.49,152.54,41600.0,108.2928,108.4064,108.2928,108.3283,41600.0
2007-09-24 15:45:00,152.54,152.65,152.53,152.6,58600.0,108.3283,108.4064,108.3212,108.3709,58600.0
2007-09-24 15:50:00,152.58,152.58,152.45,152.46,60000.0,108.3567,108.3567,108.2644,108.2715,60000.0
2007-09-24 15:55:00,152.46,152.47,152.37,152.47,63700.0,108.2715,108.2786,108.2076,108.2786,63700.0
2007-09-24 16:00:00,152.5,152.64,152.5,152.6,40100.0,108.2999,108.3993,108.2999,108.3709,40100.0
2007-09-24 16:05:00,152.59,152.62,152.55,152.55,82800.0,108.3638,108.3851,108.3354,108.3354,82800.0
2007-09-24 16:10:00,152.6,152.66,152.58,152.66,127100.0,108.3709,108.4135,108.3567,108.4135,127100.0
2007-09-25 09:30:00,151.75,151.75,151.6,151.65,25600.0,107.7673,107.7673,107.6608,107.6963,25600.0
2007-09-25 09:35:00,151.63,151.7,151.57,151.57,15100.0,107.6821,107.7318,107.6395,107.6395,15100.0
2007-09-25 09:40:00,151.6,151.68,151.54,151.55,24300.0,107.6608,107.7176,107.6181,107.6252,24300.0
2007-09-25 09:45:00,151.59,151.76,151.56,151.73,22700.0,107.6537,107.7744,107.6323,107.7531,22700.0
2007-09-25 09:50:00,151.72,151.84,151.7,151.73,26700.0,107.746,107.8312,107.7318,107.7531,26700.0
2007-09-25 09:55:00,151.73,151.73,151.57,151.69,23500.0,107.7531,107.7531,107.6395,107.7247,23500.0
2007-09-25 10:00:00,151.66,151.74,151.43,151.72,63900.0,107.7034,107.7602,107.54,107.746,63900.0
2007-09-25 10:05:00,151.71,151.92,151.7,151.92,48900.0,107.7389,107.888,107.7318,107.888,48900.0
2007-09-25 10:10:00,151.92,152.13,151.85,152.07,57500.0,107.888,108.0371,107.8383,107.9945,57500.0
2007-09-25 10:15:00,152.05,152.21,152.01,152.21,97400.0,107.9803,108.094,107.9519,108.094,97400.0
2007-09-25 10:20:00,152.2,152.27,152.05,152.07,34400.0,108.0869,108.1366,107.9803,107.9945,34400.0
2007-09-25 10:25:00,152.04,152.16,151.95,152.02,38300.0,107.9732,108.0584,107.9093,107.959,38300.0
2007-09-25 10:30:00,152.03,152.06,151.95,152.05,12100.0,107.9661,107.9874,107.9093,107.9803,12100.0
2007-09-25 10:35:00,152.05,152.39,152.05,152.35,21400.0,107.9803,108.2218,107.9803,108.1934,21400.0
2007-09-25 10:40:00,152.32,152.47,152.29,152.41,28600.0,108.1721,108.2786,108.1508,108.236,28600.0
2007-09-25 10:45:00,152.36,152.39,152.22,152.24,20000.0,108.2005,108.2218,108.1011,108.1153,20000.0
2007-09-25 10:50:00,152.26,152.29,152.2,152.23,19900.0,108.1295,108.1508,108.0869,108.1082,19900.0
2007-09-25 10:55:00,152.23,152.31,152.13,152.19,13500.0,108.1082,108.165,108.0371,108.0798,13500.0
2007-09-25 11:00:00,152.19,152.27,152.18,152.24,7600.0,108.0798,108.1366,108.0726,108.1153,7600.0
2007-09-25 11:05:00,152.26,152.53,152.24,152.41,38900.0,108.1295,108.3212,108.1153,108.236,38900.0
2007-09-25 11:10:00,152.43,152.53,152.4,152.44,59000.0,108.2502,108.3212,108.2289,108.2573,59000.0
2007-09-25 11:15:00,152.42,152.42,152.29,152.33,16400.0,108.2431,108.2431,108.1508,108.1792,16400.0
2007-09-25 11:20:00,152.33,152.33,152.19,152.21,25400.0,108.1792,108.1792,108.0798,108.094,25400.0
2007-09-25 11:25:00,152.21,152.23,152.13,152.17,18400.0,108.094,108.1082,108.0371,108.0655,18400.0
2007-09-25 11:30:00,152.18,152.23,152.13,152.23,20400.0,108.0726,108.1082,108.0371,108.1082,20400.0
2007-09-25 11:35:00,152.24,152.28,152.03,152.04,33000.0,108.1153,108.1437,107.9661,107.9732,33000.0
2007-09-25 11:40:00,152.06,152.1,151.98,151.99,17300.0,107.9874,108.0158,107.9306,107.9377,17300.0
2007-09-25 11:45:00,152.02,152.07,151.98,152.07,7500.0,107.959,107.9945,107.9306,107.9945,7500.0
2007-09-25 11:50:00,152.05,152.07,151.95,152.0,16200.0,107.9803,107.9945,107.9093,107.9448,16200.0
2007-09-25 11:55:00,151.97,152.18,151.94,152.13,26700.0,107.9235,108.0726,107.9022,108.0371,26700.0
2007-09-25 12:00:00,152.13,152.13,152.02,152.05,18700.0,108.0371,108.0371,107.959,107.9803,18700.0
2007-09-25 12:05:00,152.06,152.15,152.02,152.06,54100.0,107.9874,108.0513,107.959,107.9874,54100.0
2007-09-25 12:10:00,152.07,152.07,151.89,151.95,37800.0,107.9945,107.9945,107.8667,107.9093,37800.0
2007-09-25 12:15:00,151.91,152.1,151.91,152.01,24500.0,107.8809,108.0158,107.8809,107.9519,24500.0
2007-09-25 12:20:00,152.0,152.07,151.98,152.04,9600.0,107.9448,107.9945,107.9306,107.9732,9600.0
2007-09-25 12:25:00,152.05,152.11,152.05,152.05,14800.0,107.9803,108.0229,107.9803,107.9803,14800.0
2007-09-25 12:30:00,152.04,152.09,151.98,152.04,13800.0,107.9732,108.0087,107.9306,107.9732,13800.0
2007-09-25 12:35:00,152.07,152.08,151.92,151.96,8200.0,107.9945,108.0016,107.888,107.9164,8200.0
2007-09-25 12:40:00,151.95,151.99,151.95,151.99,1400.0,107.9093,107.9377,107.9093,107.9377,1400.0
2007-09-25 12:45:00,152.01,152.21,152.01,152.16,31200.0,107.9519,108.094,107.9519,108.0584,31200.0
2007-09-25 12:50:00,152.15,152.2,152.08,152.11,20100.0,108.0513,108.0869,108.0016,108.0229,20100.0
2007-09-25 12:55:00,152.12,152.2,152.11,152.14,18100.0,108.03,108.0869,108.0229,108.0442,18100.0
2007-09-25 13:00:00,152.14,152.14,152.08,152.13,20400.0,108.0442,108.0442,108.0016,108.0371,20400.0
2007-09-25 13:05:00,152.13,152.21,152.13,152.17,11300.0,108.0371,108.094,108.0371,108.0655,11300.0
2007-09-25 13:10:00,152.18,152.23,152.18,152.21,5100.0,108.0726,108.1082,108.0726,108.094,5100.0
2007-09-25 13:15:00,152.21,152.4,152.21,152.28,23800.0,108.094,108.2289,108.094,108.1437,23800.0
2007-09-25 13:20:00,152.28,152.3,152.25,152.3,50300.0,108.1437,108.1579,108.1224,108.1579,50300.0
2007-09-25 13:25:00,152.32,152.39,152.29,152.39,23500.0,108.1721,108.2218,108.1508,108.2218,23500.0
2007-09-25 13:30:00,152.37,152.41,152.28,152.32,8400.0,108.2076,108.236,108.1437,108.1721,8400.0
2007-09-25 13:35:00,152.32,152.4,152.28,152.31,17100.0,108.1721,108.2289,108.1437,108.165,17100.0
2007-09-25 13:40:00,152.31,152.31,152.17,152.21,6700.0,108.165,108.165,108.0655,108.094,6700.0
2007-09-25 13:45:00,152.2,152.22,152.13,152.22,5300.0,108.0869,108.1011,108.0371,108.1011,5300.0
2007-09-25 13:50:00,152.23,152.23,152.13,152.16,11400.0,108.1082,108.1082,108.0371,108.0584,11400.0
2007-09-25 13:55:00,152.17,152.31,152.15,152.28,8700.0,108.0655,108.165,108.0513,108.1437,8700.0
2007-09-25 14:00:00,152.28,152.29,152.14,152.24,14000.0,108.1437,108.1508,108.0442,108.1153,14000.0
2007-09-25 14:05:00,152.23,152.26,152.05,152.11,20300.0,108.1082,108.1295,107.9803,108.0229,20300.0
2007-09-25 14:10:00,152.1,152.23,152.08,152.21,18700.0,108.0158,108.1082,108.0016,108.094,18700.0
2007-09-25 14:15:00,152.21,152.21,152.13,152.18,17100.0,108.094,108.094,108.0371,108.0726,17100.0
2007-09-25 14:20:00,152.21,152.21,152.11,152.16,14400.0,108.094,108.094,108.0229,108.0584,14400.0
2007-09-25 14:25:00,152.17,152.29,152.17,152.24,40800.0,108.0655,108.1508,108.0655,108.1153,40800.0
2007-09-25 14:30:00,152.23,152.26,152.18,152.18,14200.0,108.1082,108.1295,108.0726,108.0726,14200.0
2007-09-25 14:35:00,152.18,152.22,152.12,152.15,16000.0,108.0726,108.1011,108.03,108.0513,16000.0
2007-09-25 14:40:00,152.16,152.24,152.1,152.23,17200.0,108.0584,108.1153,108.0158,108.1082,17200.0
2007-09-25 14:45:00,152.24,152.42,152.24,152.33,45800.0,108.1153,108.2431,108.1153,108.1792,45800.0
2007-09-25 14:50:00,152.32,152.37,152.22,152.23,31300.0,108.1721,108.2076,108.1011,108.1082,31300.0
2007-09-25 14:55:00,152.26,152.43,152.23,152.38,18600.0,108.1295,108.2502,108.1082,108.2147,18600.0
2007-09-25 15:00:00,152.41,152.47,152.34,152.36,29200.0,108.236,108.2786,108.1863,108.2005,29200.0
2007-09-25 15:05:00,152.33,152.43,152.29,152.32,47200.0,108.1792,108.2502,108.1508,108.1721,47200.0
2007-09-25 15:10:00,152.32,152.39,152.22,152.26,18900.0,108.1721,108.2218,108.1011,108.1295,18900.0
2007-09-25 15:15:00,152.25,152.28,152.2,152.23,10900.0,108.1224,108.1437,108.0869,108.1082,10900.0
2007-09-25 15:20:00,152.23,152.26,152.2,152.22,30200.0,108.1082,108.1295,108.0869,108.1011,30200.0
2007-09-25 15:25:00,152.23,152.36,152.22,152.31,46700.0,108.1082,108.2005,108.1011,108.165,46700.0
2007-09-25 15:30:00,152.3,152.33,152.22,152.22,36100.0,108.1579,108.1792,108.1011,108.1011,36100.0
2007-09-25 15:35:00,152.25,152.31,152.24,152.27,35800.0,108.1224,108.165,108.1153,108.1366,35800.0
2007-09-25 15:40:00,152.27,152.32,152.17,152.25,45300.0,108.1366,108.1721,108.0655,108.1224,45300.0
2007-09-25 15:45:00,152.24,152.24,152.15,152.15,12200.0,108.1153,108.1153,108.0513,108.0513,12200.0
2007-09-25 15:50:00,152.15,152.34,152.15,152.34,20900.0,108.0513,108.1863,108.0513,108.1863,20900.0
2007-09-25 15:55:00,152.34,152.58,152.33,152.56,62800.0,108.1863,108.3567,108.1792,108.3425,62800.0
2007-09-25 16:00:00,152.59,152.59,152.55,152.56,5800.0,108.3638,108.3638,108.3354,108.3425,5800.0
2007-09-25 16:05:00,152.49,152.49,152.49,152.49,100.0,108.2928,108.2928,108.2928,108.2928,100.0
2007-09-25 16:10:00,152.41,152.41,152.38,152.38,900.0,108.236,108.236,108.2147,108.2147,900.0
2007-09-26 09:30:00,152.47,152.47,152.35,152.35,37400.0,108.7659,108.7659,108.6803,108.6803,37400.0
2007-09-26 09:35:00,152.37,152.65,152.36,152.64,51800.0,108.6946,108.8944,108.6875,108.8872,51800.0
2007-09-26 09:40:00,152.64,152.64,152.4,152.45,35700.0,108.8872,108.8872,108.716,108.7517,35700.0
2007-09-26 09:45:00,152.45,152.45,152.3,152.32,38300.0,108.7517,108.7517,108.6447,108.6589,38300.0
2007-09-26 09:50:00,152.31,152.37,152.25,152.35,39200.0,108.6518,108.6946,108.609,108.6803,39200.0
2007-09-26 09:55:00,152.35,152.42,152.25,152.38,43100.0,108.6803,108.7303,108.609,108.7017,43100.0
2007-09-26 10:00:00,152.37,152.49,152.37,152.47,49900.0,108.6946,108.7802,108.6946,108.7659,49900.0
2007-09-26 10:05:00,152.47,152.47,152.25,152.32,60600.0,108.7659,108.7659,108.609,108.6589,60600.0
2007-09-26 10:10:00,152.3,152.45,152.3,152.3,43700.0,108.6447,108.7517,108.6447,108.6447,43700.0
2007-09-26 10:15:00,152.3,152.36,152.23,152.32,46600.0,108.6447,108.6875,108.5947,108.6589,46600.0
2007-09-26 10:20:00,152.34,152.39,152.29,152.33,77300.0,108.6732,108.7089,108.6375,108.6661,77300.0
2007-09-26 10:25:00,152.33,152.46,152.28,152.37,54000.0,108.6661,108.7588,108.6304,108.6946,54000.0
2007-09-26 10:30:00,152.36,152.38,152.27,152.34,58100.0,108.6875,108.7017,108.6233,108.6732,58100.0
2007-09-26 10:35:00,152.34,152.35,152.2,152.26,63700.0,108.6732,108.6803,108.5733,108.6161,63700.0
2007-09-26 10:40:00,152.25,152.27,152.15,152.27,43300.0,108.609,108.6233,108.5377,108.6233,43300.0
2007-09-26 10:45:00,152.26,152.29,152.22,152.25,36800.0,108.6161,108.6375,108.5876,108.609,36800.0
2007-09-26 10:50:00,152.25,152.37,152.21,152.32,51900.0,108.609,108.6946,108.5805,108.6589,51900.0
2007-09-26 10:55:00,152.31,152.46,152.29,152.42,54900.0,108.6518,108.7588,108.6375,108.7303,54900.0
2007-09-26 11:00:00,152.41,152.55,152.4,152.54,29900.0,108.7231,108.823,108.716,108.8159,29900.0
2007-09-26 11:05:00,152.53,152.76,152.53,152.69,65600.0,108.8088,108.9728,108.8088,108.9229,65600.0
2007-09-26 11:10:00,152.69,152.84,152.66,152.81,49700.0,108.9229,109.0299,108.9015,109.0085,49700.0
2007-09-26 11:15:00,152.81,152.9,152.77,152.8,32600.0,109.0085,109.0727,108.98,109.0014,32600.0
2007-09-26 11:20:00,152.78,152.83,152.72,152.78,26100.0,108.9871,109.0228,108.9443,108.9871,26100.0
2007-09-26 11:25:00,152.78,152.83,152.76,152.79,23900.0,108.9871,109.0228,108.9728,108.9942,23900.0
2007-09-26 11:30:00,152.8,152.81,152.7,152.74,22200.0,109.0014,109.0085,108.93,108.9586,22200.0
2007-09-26 11:35:00,152.74,152.78,152.72,152.74,29900.0,108.9586,108.9871,108.9443,108.9586,29900.0
2007-09-26 11:40:00,152.71,152.84,152.71,152.84,17400.0,108.9372,109.0299,108.9372,109.0299,17400.0
2007-09-26 11:45:00,152.84,152.91,152.79,152.81,37000.0,109.0299,109.0798,108.9942,109.0085,37000.0
2007-09-26 11:50:00,152.81,152.86,152.72,152.74,25600.0,109.0085,109.0442,108.9443,108.9586,25600.0
2007-09-26 11:55:00,152.74,152.78,152.73,152.76,17800.0,108.9586,108.9871,108.9514,108.9728,17800.0
2007-09-26 12:00:00,152.76,152.81,152.75,152.79,19500.0,108.9728,109.0085,108.9657,108.9942,19500.0
2007-09-26 12:05:00,152.81,152.85,152.64,152.65,13500.0,109.0085,109.037,108.8872,108.8944,13500.0
2007-09-26 12:10:00,152.67,152.69,152.65,152.66,13300.0,108.9086,108.9229,108.8944,108.9015,13300.0
2007-09-26 12:15:00,152.67,152.7,152.64,152.7,11700.0,108.9086,108.93,108.8872,108.93,11700.0
2007-09-26 12:20:00,152.7,152.72,152.65,152.67,10800.0,108.93,108.9443,108.8944,108.9086,10800.0
2007-09-26 12:25:00,152.67,152.72,152.65,152.72,9000.0,108.9086,108.9443,108.8944,108.9443,9000.0
2007-09-26 12:30:00,152.74,152.74,152.69,152.72,11300.0,108.9586,108.9586,108.9229,108.9443,11300.0
2007-09-26 12:35:00,152.74,152.77,152.72,152.77,8400.0,108.9586,108.98,108.9443,108.98,8400.0
2007-09-26 12:40:00,152.76,152.76,152.63,152.63,111600.0,108.9728,108.9728,108.8801,108.8801,111600.0
2007-09-26 12:45:00,152.63,152.67,152.57,152.6,7700.0,108.8801,108.9086,108.8373,108.8587,7700.0
2007-09-26 12:50:00,152.57,152.6,152.54,152.58,7600.0,108.8373,108.8587,108.8159,108.8444,7600.0
2007-09-26 12:55:00,152.59,152.59,152.56,152.57,9000.0,108.8516,108.8516,108.8302,108.8373,9000.0
2007-09-26 13:00:00,152.58,152.66,152.57,152.64,9000.0,108.8444,108.9015,108.8373,108.8872,9000.0
2007-09-26 13:05:00,152.66,152.72,152.61,152.61,17400.0,108.9015,108.9443,108.8658,108.8658,17400.0
2007-09-26 13:10:00,152.64,152.71,152.64,152.7,12700.0,108.8872,108.9372,108.8872,108.93,12700.0
2007-09-26 13:15:00,152.69,152.7,152.61,152.66,8800.0,108.9229,108.93,108.8658,108.9015,8800.0
2007-09-26 13:20:00,152.66,152.67,152.64,152.64,12500.0,108.9015,108.9086,108.8872,108.8872,12500.0
2007-09-26 13:25:00,152.64,152.66,152.58,152.6,11000.0,108.8872,108.9015,108.8444,108.8587,11000.0
2007-09-26 13:30:00,152.6,152.6,152.35,152.38,19500.0,108.8587,108.8587,108.6803,108.7017,19500.0
2007-09-26 13:35:00,152.37,152.39,152.28,152.38,22400.0,108.6946,108.7089,108.6304,108.7017,22400.0
2007-09-26 13:40:00,152.39,152.4,152.16,152.2,33300.0,108.7089,108.716,108.5448,108.5733,33300.0
2007-09-26 13:45:00,152.2,152.25,152.09,152.19,32800.0,108.5733,108.609,108.4949,108.5662,32800.0
2007-09-26 13:50:00,152.2,152.21,152.12,152.12,25800.0,108.5733,108.5805,108.5163,108.5163,25800.0
2007-09-26 13:55:00,152.11,152.13,151.95,152.05,65600.0,108.5091,108.5234,108.395,108.4663,65600.0
2007-09-26 14:00:00,152.04,152.17,152.03,152.13,30200.0,108.4592,108.5519,108.4521,108.5234,30200.0
2007-09-26 14:05:00,152.14,152.25,152.14,152.2,28000.0,108.5305,108.609,108.5305,108.5733,28000.0
2007-09-26 14:10:00,152.17,152.22,152.1,152.21,19600.0,108.5519,108.5876,108.502,108.5805,19600.0
2007-09-26 14:15:00,152.18,152.32,152.17,152.28,22700.0,108.5591,108.6589,108.5519,108.6304,22700.0
2007-09-26 14:20:00,152.28,152.33,152.23,152.31,21400.0,108.6304,108.6661,108.5947,108.6518,21400.0
2007-09-26 14:25:00,152.31,152.32,152.2,152.23,17500.0,108.6518,108.6589,108.5733,108.5947,17500.0
2007-09-26 14:30:00,152.23,152.37,152.22,152.26,20700.0,108.5947,108.6946,108.5876,108.6161,20700.0
2007-09-26 14:35:00,152.24,152.33,152.24,152.24,32500.0,108.6019,108.6661,108.6019,108.6019,32500.0
2007-09-26 14:40:00,152.22,152.25,152.14,152.2,27600.0,108.5876,108.609,108.5305,108.5733,27600.0
2007-09-26 14:45:00,152.22,152.24,152.16,152.17,10800.0,108.5876,108.6019,108.5448,108.5519,10800.0
2007-09-26 14:50:00,152.19,152.32,152.19,152.24,36100.0,108.5662,108.6589,108.5662,108.6019,36100.0
2007-09-26 14:55:00,152.22,152.39,152.22,152.26,51200.0,108.5876,108.7089,108.5876,108.6161,51200.0
2007-09-26 15:00:00,152.28,152.36,152.26,152.29,23700.0,108.6304,108.6875,108.6161,108.6375,23700.0
2007-09-26 15:05:00,152.26,152.59,152.23,152.59,20900.0,108.6161,108.8516,108.5947,108.8516,20900.0
2007-09-26 15:10:00,152.62,152.75,152.57,152.73,33200.0,108.873,108.9657,108.8373,108.9514,33200.0
2007-09-26 15:15:00,152.74,152.98,152.66,152.95,75200.0,108.9586,109.1298,108.9015,109.1084,75200.0
2007-09-26 15:20:00,152.96,153.02,152.88,152.89,30300.0,109.1155,109.1583,109.0584,109.0656,30300.0
2007-09-26 15:25:00,152.88,153.04,152.85,152.99,59600.0,109.0584,109.1726,109.037,109.1369,59600.0
2007-09-26 15:30:00,153.03,153.04,152.78,152.81,32900.0,109.1654,109.1726,108.9871,109.0085,32900.0
2007-09-26 15:35:00,152.85,152.86,152.62,152.74,34200.0,109.037,109.0442,108.873,108.9586,34200.0
2007-09-26 15:40:00,152.72,152.77,152.64,152.64,41000.0,108.9443,108.98,108.8872,108.8872,41000.0
2007-09-26 15:45:00,152.65,152.69,152.56,152.61,70000.0,108.8944,108.9229,108.8302,108.8658,70000.0
2007-09-26 15:50:00,152.63,152.68,152.58,152.59,45800.0,108.8801,108.9158,108.8444,108.8516,45800.0
2007-09-26 15:55:00,152.59,152.62,152.46,152.6,22900.0,108.8516,108.873,108.7588,108.8587,22900.0
2007-09-26 16:00:00,152.61,152.61,152.55,152.58,7700.0,108.8658,108.8658,108.823,108.8444,7700.0
2007-09-26 16:05:00,152.54,152.54,152.47,152.47,391900.0,108.8159,108.8159,108.7659,108.7659,391900.0
2007-09-26 16:10:00,152.47,152.52,152.47,152.52,15400.0,108.7659,108.8016,108.7659,108.8016,15400.0
2007-09-27 09:30:00,153.13,153.13,153.02,153.02,13900.0,109.2368,109.2368,109.1583,109.1583,13900.0
2007-09-27 09:35:00,153.05,153.26,153.0,153.15,113200.0,109.1797,109.3295,109.144,109.251,113200.0
2007-09-27 09:40:00,153.19,153.21,153.03,153.06,45400.0,109.2796,109.2938,109.1654,109.1868,45400.0
2007-09-27 09:45:00,153.05,153.1,152.95,153.01,33400.0,109.1797,109.2154,109.1084,109.1512,33400.0
2007-09-27 09:50:00,153.03,153.03,152.94,153.02,35400.0,109.1654,109.1654,109.1012,109.1583,35400.0
2007-09-27 09:55:00,153.04,153.15,152.91,152.93,56600.0,109.1726,109.251,109.0798,109.0941,56600.0
2007-09-27 10:00:00,152.87,153.12,152.82,152.98,137900.0,109.0513,109.2296,109.0156,109.1298,137900.0
2007-09-27 10:05:00,153.0,153.04,152.81,152.9,93200.0,109.144,109.1726,109.0085,109.0727,93200.0
2007-09-27 10:10:00,152.87,152.92,152.72,152.74,37800.0,109.0513,109.087,108.9443,108.9586,37800.0
2007-09-27 10:15:00,152.73,152.91,152.71,152.91,25900.0,108.9514,109.0798,108.9372,109.0798,25900.0
2007-09-27 10:20:00,152.96,153.0,152.91,152.96,21600.0,109.1155,109.144,109.0798,109.1155,21600.0
2007-09-27 10:25:00,152.96,153.1,152.9,152.9,37100.0,109.1155,109.2154,109.0727,109.0727,37100.0
2007-09-27 10:30:00,152.93,152.99,152.84,152.89,39400.0,109.0941,109.1369,109.0299,109.0656,39400.0
2007-09-27 10:35:00,152.9,153.16,152.9,153.12,44100.0,109.0727,109.2582,109.0727,109.2296,44100.0
2007-09-27 10:40:00,153.12,153.17,153.0,153.11,56800.0,109.2296,109.2653,109.144,109.2225,56800.0
2007-09-27 10:45:00,153.1,153.18,152.97,153.01,55100.0,109.2154,109.2724,109.1226,109.1512,55100.0
2007-09-27 10:50:00,153.03,153.04,152.9,152.99,28300.0,109.1654,109.1726,109.0727,109.1369,28300.0
2007-09-27 10:55:00,153.0,153.18,152.99,153.11,38600.0,109.144,109.2724,109.1369,109.2225,38600.0
2007-09-27 11:00:00,153.13,153.14,153.05,153.07,20200.0,109.2368,109.2439,109.1797,109.194,20200.0
2007-09-27 11:05:00,153.07,153.18,153.04,153.11,33700.0,109.194,109.2724,109.1726,109.2225,33700.0
2007-09-27 11:10:00,153.09,153.09,153.0,153.04,16300.0,109.2082,109.2082,109.144,109.1726,16300.0
2007-09-27 11:15:00,153.02,153.08,152.94,152.98,30800.0,109.1583,109.2011,109.1012,109.1298,30800.0
2007-09-27 11:20:00,152.97,152.99,152.76,152.79,21900.0,109.1226,109.1369,108.9728,108.9942,21900.0
2007-09-27 11:25:00,152.76,152.83,152.66,152.7,28800.0,108.9728,109.0228,108.9015,108.93,28800.0
2007-09-27 11:30:00,152.69,152.8,152.63,152.74,30600.0,108.9229,109.0014,108.8801,108.9586,30600.0
2007-09-27 11:35:00,152.71,152.84,152.71,152.82,34500.0,108.9372,109.0299,108.9372,109.0156,34500.0
2007-09-27 11:40:00,152.84,152.88,152.78,152.79,19800.0,109.0299,109.0584,108.9871,108.9942,19800.0
2007-09-27 11:45:00,152.81,152.84,152.73,152.76,18400.0,109.0085,109.0299,108.9514,108.9728,18400.0
2007-09-27 11:50:00,152.78,152.86,152.73,152.81,27300.0,108.9871,109.0442,108.9514,109.0085,27300.0
2007-09-27 11:55:00,152.81,152.82,152.74,152.76,10700.0,109.0085,109.0156,108.9586,108.9728,10700.0
2007-09-27 12:00:00,152.77,152.97,152.76,152.95,15700.0,108.98,109.1226,108.9728,109.1084,15700.0
2007-09-27 12:05:00,152.95,152.95,152.79,152.82,13000.0,109.1084,109.1084,108.9942,109.0156,13000.0
2007-09-27 12:10:00,152.81,152.84,152.76,152.8,11300.0,109.0085,109.0299,108.9728,109.0014,11300.0
2007-09-27 12:15:00,152.78,152.8,152.69,152.79,27700.0,108.9871,109.0014,108.9229,108.9942,27700.0
2007-09-27 12:20:00,152.79,152.84,152.74,152.8,18800.0,108.9942,109.0299,108.9586,109.0014,18800.0
2007-09-27 12:25:00,152.8,152.89,152.8,152.82,14800.0,109.0014,109.0656,109.0014,109.0156,14800.0
2007-09-27 12:30:00,152.83,152.96,152.82,152.9,15300.0,109.0228,109.1155,109.0156,109.0727,15300.0
2007-09-27 12:35:00,152.91,152.96,152.88,152.93,19000.0,109.0798,109.1155,109.0584,109.0941,19000.0
2007-09-27 12:40:00,152.92,152.95,152.89,152.92,14200.0,109.087,109.1084,109.0656,109.087,14200.0
2007-09-27 12:45:00,152.91,152.93,152.88,152.91,5600.0,109.0798,109.0941,109.0584,109.0798,5600.0
2007-09-27 12:50:00,152.9,152.95,152.87,152.91,16700.0,109.0727,109.1084,109.0513,109.0798,16700.0
2007-09-27 12:55:00,152.91,152.93,152.87,152.87,8700.0,109.0798,109.0941,109.0513,109.0513,8700.0
2007-09-27 13:00:00,152.9,153.06,152.84,152.97,16700.0,109.0727,109.1868,109.0299,109.1226,16700.0
2007-09-27 13:05:00,152.97,153.0,152.85,152.94,27100.0,109.1226,109.144,109.037,109.1012,27100.0
2007-09-27 13:10:00,152.98,152.98,152.91,152.98,9700.0,109.1298,109.1298,109.0798,109.1298,9700.0
2007-09-27 13:15:00,152.97,152.99,152.95,152.95,11300.0,109.1226,109.1369,109.1084,109.1084,11300.0
2007-09-27 13:20:00,152.94,152.99,152.92,152.92,26600.0,109.1012,109.1369,109.087,109.087,26600.0
2007-09-27 13:25:00,152.91,152.97,152.86,152.97,7100.0,109.0798,109.1226,109.0442,109.1226,7100.0
2007-09-27 13:30:00,152.98,152.98,152.88,152.93,9800.0,109.1298,109.1298,109.0584,109.0941,9800.0
2007-09-27 13:35:00,152.92,152.92,152.78,152.78,17800.0,109.087,109.087,108.9871,108.9871,17800.0
2007-09-27 13:40:00,152.78,152.85,152.75,152.85,13000.0,108.9871,109.037,108.9657,109.037,13000.0
2007-09-27 13:45:00,152.82,152.82,152.74,152.8,14600.0,109.0156,109.0156,108.9586,109.0014,14600.0
2007-09-27 13:50:00,152.8,152.9,152.79,152.9,17400.0,109.0014,109.0727,108.9942,109.0727,17400.0
2007-09-27 13:55:00,152.91,152.96,152.89,152.93,34500.0,109.0798,109.1155,109.0656,109.0941,34500.0
2007-09-27 14:00:00,152.91,153.01,152.9,152.95,26700.0,109.0798,109.1512,109.0727,109.1084,26700.0
2007-09-27 14:05:00,152.96,153.2,152.96,153.08,26700.0,109.1155,109.2867,109.1155,109.2011,26700.0
2007-09-27 14:10:00,153.09,153.19,153.05,153.1,26400.0,109.2082,109.2796,109.1797,109.2154,26400.0
2007-09-27 14:15:00,153.13,153.15,153.05,153.07,24900.0,109.2368,109.251,109.1797,109.194,24900.0
2007-09-27 14:20:00,153.08,153.15,153.07,153.12,34500.0,109.2011,109.251,109.194,109.2296,34500.0
2007-09-27 14:25:00,153.1,153.23,153.1,153.18,35300.0,109.2154,109.3081,109.2154,109.2724,35300.0
2007-09-27 14:30:00,153.17,153.22,153.09,153.18,35800.0,109.2653,109.301,109.2082,109.2724,35800.0
2007-09-27 14:35:00,153.16,153.17,152.97,152.97,24600.0,109.2582,109.2653,109.1226,109.1226,24600.0
2007-09-27 14:40:00,152.98,152.99,152.87,152.88,22600.0,109.1298,109.1369,109.0513,109.0584,22600.0
2007-09-27 14:45:00,152.84,152.96,152.82,152.96,22400.0,109.0299,109.1155,109.0156,109.1155,22400.0
2007-09-27 14:50:00,153.0,153.03,152.92,152.99,28100.0,109.144,109.1654,109.087,109.1369,28100.0
2007-09-27 14:55:00,152.99,153.02,152.96,153.01,24700.0,109.1369,109.1583,109.1155,109.1512,24700.0
2007-09-27 15:00:00,153.05,153.12,153.03,153.08,32800.0,109.1797,109.2296,109.1654,109.2011,32800.0
2007-09-27 15:05:00,153.07,153.16,153.05,153.09,45200.0,109.194,109.2582,109.1797,109.2082,45200.0
2007-09-27 15:10:00,153.09,153.21,153.09,153.18,28700.0,109.2082,109.2938,109.2082,109.2724,28700.0
2007-09-27 15:15:00,153.21,153.28,153.17,153.28,27400.0,109.2938,109.3438,109.2653,109.3438,27400.0
2007-09-27 15:20:00,153.28,153.32,153.22,153.3,40800.0,109.3438,109.3723,109.301,109.358,40800.0
2007-09-27 15:25:00,153.3,153.35,153.21,153.25,36200.0,109.358,109.3937,109.2938,109.3224,36200.0
2007-09-27 15:30:00,153.26,153.26,153.15,153.21,33800.0,109.3295,109.3295,109.251,109.2938,33800.0
2007-09-27 15:35:00,153.2,153.2,153.13,153.15,35500.0,109.2867,109.2867,109.2368,109.251,35500.0
2007-09-27 15:40:00,153.13,153.19,153.08,153.19,27300.0,109.2368,109.2796,109.2011,109.2796,27300.0
2007-09-27 15:45:00,153.19,153.23,153.17,153.19,40400.0,109.2796,109.3081,109.2653,109.2796,40400.0
2007-09-27 15:50:00,153.2,153.22,153.12,153.22,23900.0,109.2867,109.301,109.2296,109.301,23900.0
2007-09-27 15:55:00,153.24,153.27,153.15,153.2,46300.0,109.3152,109.3366,109.251,109.2867,46300.0
2007-09-27 16:00:00,153.25,153.26,153.25,153.26,13400.0,109.3224,109.3295,109.3224,109.3295,13400.0
2007-09-27 16:05:00,153.26,153.26,153.26,153.26,0.0,109.3295,109.3295,109.3295,109.3295,0.0
2007-09-27 16:10:00,153.32,153.32,153.32,153.32,200.0,109.3723,109.3723,109.3723,109.3723,200.0
2007-09-28 09:30:00,153.16,153.25,153.07,153.1,35600.0,109.2582,109.3224,109.194,109.2154,35600.0
2007-09-28 09:35:00,153.1,153.24,153.1,153.17,35900.0,109.2154,109.3152,109.2154,109.2653,35900.0
2007-09-28 09:40:00,153.18,153.31,153.15,153.31,8900.0,109.2724,109.3652,109.251,109.3652,8900.0
2007-09-28 09:45:00,153.33,153.41,153.27,153.31,14800.0,109.3794,109.4365,109.3366,109.3652,14800.0
2007-09-28 09:50:00,153.28,153.32,153.21,153.31,11300.0,109.3438,109.3723,109.2938,109.3652,11300.0
2007-09-28 09:55:00,153.3,153.35,153.24,153.3,15200.0,109.358,109.3937,109.3152,109.358,15200.0
2007-09-28 10:00:00,153.26,153.45,153.23,153.26,39300.0,109.3295,109.465,109.3081,109.3295,39300.0
2007-09-28 10:05:00,153.23,153.23,153.13,153.13,24300.0,109.3081,109.3081,109.2368,109.2368,24300.0
2007-09-28 10:10:00,153.11,153.22,153.11,153.16,22500.0,109.2225,109.301,109.2225,109.2582,22500.0
2007-09-28 10:15:00,153.11,153.11,152.95,152.98,48600.0,109.2225,109.2225,109.1084,109.1298,48600.0
2007-09-28 10:20:00,152.97,153.04,152.95,152.98,11500.0,109.1226,109.1726,109.1084,109.1298,11500.0
2007-09-28 10:25:00,153.01,153.01,152.83,152.84,17700.0,109.1512,109.1512,109.0228,109.0299,17700.0
2007-09-28 10:30:00,152.77,152.77,152.53,152.64,27300.0,108.98,108.98,108.8088,108.8872,27300.0
2007-09-28 10:35:00,152.64,152.72,152.6,152.67,11100.0,108.8872,108.9443,108.8587,108.9086,11100.0
2007-09-28 10:40:00,152.64,152.72,152.61,152.68,4300.0,108.8872,108.9443,108.8658,108.9158,4300.0
2007-09-28 10:45:00,152.66,152.66,152.52,152.57,16900.0,108.9015,108.9015,108.8016,108.8373,16900.0
2007-09-28 10:50:00,152.59,152.76,152.59,152.76,5200.0,108.8516,108.9728,108.8516,108.9728,5200.0
2007-09-28 10:55:00,152.81,152.83,152.76,152.78,12200.0,109.0085,109.0228,108.9728,108.9871,12200.0
2007-09-28 11:00:00,152.8,152.85,152.74,152.76,3800.0,109.0014,109.037,108.9586,108.9728,3800.0
2007-09-28 11:05:00,152.75,152.83,152.73,152.73,9500.0,108.9657,109.0228,108.9514,108.9514,9500.0
2007-09-28 11:10:00,152.71,152.78,152.68,152.77,7500.0,108.9372,108.9871,108.9158,108.98,7500.0
2007-09-28 11:15:00,152.78,152.79,152.7,152.79,7300.0,108.9871,108.9942,108.93,108.9942,7300.0
2007-09-28 11:20:00,152.81,152.99,152.77,152.93,8700.0,109.0085,109.1369,108.98,109.0941,8700.0
2007-09-28 11:25:00,152.97,152.97,152.82,152.83,3800.0,109.1226,109.1226,109.0156,109.0228,3800.0
2007-09-28 11:30:00,152.82,152.89,152.77,152.77,5500.0,109.0156,109.0656,108.98,108.98,5500.0
2007-09-28 11:35:00,152.74,152.82,152.69,152.76,11700.0,108.9586,109.0156,108.9229,108.9728,11700.0
2007-09-28 11:40:00,152.74,152.84,152.74,152.84,9400.0,108.9586,109.0299,108.9586,109.0299,9400.0
2007-09-28 11:45:00,152.88,152.96,152.82,152.85,15800.0,109.0584,109.1155,109.0156,109.037,15800.0
2007-09-28 11:50:00,152.85,152.85,152.8,152.81,11900.0,109.037,109.037,109.0014,109.0085,11900.0
2007-09-28 11:55:00,152.82,152.83,152.77,152.77,3500.0,109.0156,109.0228,108.98,108.98,3500.0
2007-09-28 12:00:00,152.78,152.85,152.78,152.85,6300.0,108.9871,109.037,108.9871,109.037,6300.0
2007-09-28 12:05:00,152.78,152.82,152.72,152.72,4900.0,108.9871,109.0156,108.9443,108.9443,4900.0
2007-09-28 12:10:00,152.71,152.72,152.64,152.68,7500.0,108.9372,108.9443,108.8872,108.9158,7500.0
2007-09-28 12:15:00,152.69,152.69,152.63,152.64,4100.0,108.9229,108.9229,108.8801,108.8872,4100.0
2007-09-28 12:20:00,152.63,152.72,152.63,152.71,2100.0,108.8801,108.9443,108.8801,108.9372,2100.0
2007-09-28 12:25:00,152.7,152.75,152.67,152.73,8300.0,108.93,108.9657,108.9086,108.9514,8300.0
2007-09-28 12:30:00,152.76,152.86,152.76,152.84,7300.0,108.9728,109.0442,108.9728,109.0299,7300.0
2007-09-28 12:35:00,152.83,152.85,152.83,152.83,2200.0,109.0228,109.037,109.0228,109.0228,2200.0
2007-09-28 12:40:00,152.82,152.82,152.8,152.81,4000.0,109.0156,109.0156,109.0014,109.0085,4000.0
2007-09-28 12:45:00,152.78,152.78,152.71,152.73,7100.0,108.9871,108.9871,108.9372,108.9514,7100.0
2007-09-28 12:50:00,152.73,152.8,152.73,152.8,5000.0,108.9514,109.0014,108.9514,109.0014,5000.0
2007-09-28 12:55:00,152.82,152.84,152.8,152.82,5700.0,109.0156,109.0299,109.0014,109.0156,5700.0
2007-09-28 13:00:00,152.84,152.88,152.83,152.87,3900.0,109.0299,109.0584,109.0228,109.0513,3900.0
2007-09-28 13:05:00,152.87,152.87,152.8,152.86,2400.0,109.0513,109.0513,109.0014,109.0442,2400.0
2007-09-28 13:10:00,152.86,152.86,152.81,152.84,2900.0,109.0442,109.0442,109.0085,109.0299,2900.0
2007-09-28 13:15:00,152.87,153.05,152.87,153.05,27900.0,109.0513,109.1797,109.0513,109.1797,27900.0
2007-09-28 13:20:00,153.01,153.02,152.93,152.93,9100.0,109.1512,109.1583,109.0941,109.0941,9100.0
2007-09-28 13:25:00,152.93,152.96,152.92,152.93,6900.0,109.0941,109.1155,109.087,109.0941,6900.0
2007-09-28 13:30:00,152.95,153.04,152.95,153.01,13800.0,109.1084,109.1726,109.1084,109.1512,13800.0
2007-09-28 13:35:00,153.01,153.07,152.93,153.0,18900.0,109.1512,109.194,109.0941,109.144,18900.0
2007-09-28 13:40:00,153.0,153.06,152.97,152.98,7500.0,109.144,109.1868,109.1226,109.1298,7500.0
2007-09-28 13:45:00,152.94,152.97,152.92,152.94,4000.0,109.1012,109.1226,109.087,109.1012,4000.0
2007-09-28 13:50:00,152.94,152.98,152.93,152.96,3200.0,109.1012,109.1298,109.0941,109.1155,3200.0
2007-09-28 13:55:00,152.98,153.08,152.98,153.07,6900.0,109.1298,109.2011,109.1298,109.194,6900.0
2007-09-28 14:00:00,153.08,153.19,153.08,153.12,24200.0,109.2011,109.2796,109.2011,109.2296,24200.0
2007-09-28 14:05:00,153.1,153.12,153.07,153.11,8500.0,109.2154,109.2296,109.194,109.2225,8500.0
2007-09-28 14:10:00,153.09,153.09,152.89,152.89,15600.0,109.2082,109.2082,109.0656,109.0656,15600.0
2007-09-28 14:15:00,152.89,152.99,152.89,152.9,14300.0,109.0656,109.1369,109.0656,109.0727,14300.0
2007-09-28 14:20:00,152.92,152.97,152.91,152.93,10000.0,109.087,109.1226,109.0798,109.0941,10000.0
2007-09-28 14:25:00,152.92,152.92,152.75,152.77,31200.0,109.087,109.087,108.9657,108.98,31200.0
2007-09-28 14:30:00,152.76,152.78,152.68,152.77,29200.0,108.9728,108.9871,108.9158,108.98,29200.0
2007-09-28 14:35:00,152.74,152.82,152.74,152.79,21600.0,108.9586,109.0156,108.9586,108.9942,21600.0
2007-09-28 14:40:00,152.8,152.87,152.79,152.87,9200.0,109.0014,109.0513,108.9942,109.0513,9200.0
2007-09-28 14:45:00,152.85,152.89,152.79,152.79,10500.0,109.037,109.0656,108.9942,108.9942,10500.0
2007-09-28 14:50:00,152.78,152.82,152.69,152.69,8800.0,108.9871,109.0156,108.9229,108.9229,8800.0
2007-09-28 14:55:00,152.7,152.75,152.62,152.73,16100.0,108.93,108.9657,108.873,108.9514,16100.0
2007-09-28 15:00:00,152.74,152.78,152.56,152.56,19300.0,108.9586,108.9871,108.8302,108.8302,19300.0
2007-09-28 15:05:00,152.59,152.67,152.46,152.49,57200.0,108.8516,108.9086,108.7588,108.7802,57200.0
2007-09-28 15:10:00,152.49,152.5,152.27,152.27,37300.0,108.7802,108.7873,108.6233,108.6233,37300.0
2007-09-28 15:15:00,152.29,152.44,152.29,152.4,34900.0,108.6375,108.7445,108.6375,108.716,34900.0
2007-09-28 15:20:00,152.42,152.57,152.4,152.52,14800.0,108.7303,108.8373,108.716,108.8016,14800.0
2007-09-28 15:25:00,152.49,152.53,152.42,152.53,11500.0,108.7802,108.8088,108.7303,108.8088,11500.0
2007-09-28 15:30:00,152.53,152.67,152.52,152.66,10600.0,108.8088,108.9086,108.8016,108.9015,10600.0
2007-09-28 15:35:00,152.66,152.67,152.54,152.57,31600.0,108.9015,108.9086,108.8159,108.8373,31600.0
2007-09-28 15:40:00,152.54,152.71,152.51,152.56,80900.0,108.8159,108.9372,108.7945,108.8302,80900.0
2007-09-28 15:45:00,152.56,152.71,152.56,152.7,102500.0,108.8302,108.9372,108.8302,108.93,102500.0
2007-09-28 15:50:00,152.7,152.75,152.63,152.7,93500.0,108.93,108.9657,108.8801,108.93,93500.0
2007-09-28 15:55:00,152.7,152.76,152.57,152.76,131000.0,108.93,108.9728,108.8373,108.9728,131000.0
2007-09-28 16:00:00,152.78,152.81,152.77,152.77,22900.0,108.9871,109.0085,108.98,108.98,22900.0
2007-09-28 16:05:00,152.82,152.9,152.75,152.89,20500.0,109.0156,109.0727,108.9657,109.0656,20500.0
2007-09-28 16:10:00,152.88,152.88,152.88,152.88,200.0,109.0584,109.0584,109.0584,109.0584,200.0
2007-10-01 09:30:00,152.88,153.01,152.88,153.01,12700.0,109.0584,109.1512,109.0584,109.1512,12700.0
2007-10-01 09:35:00,153.02,153.35,153.02,153.28,43200.0,109.1583,109.3937,109.1583,109.3438,43200.0
2007-10-01 09:40:00,153.27,153.34,153.2,153.34,15500.0,109.3366,109.3866,109.2867,109.3866,15500.0
2007-10-01 09:45:00,153.38,153.59,153.38,153.58,25800.0,109.4151,109.5649,109.4151,109.5578,25800.0
2007-10-01 09:50:00,153.58,153.59,153.45,153.49,16300.0,109.5578,109.5649,109.465,109.4936,16300.0
2007-10-01 09:55:00,153.48,153.53,153.44,153.44,6600.0,109.4864,109.5221,109.4579,109.4579,6600.0
2007-10-01 10:00:00,153.44,153.7,153.41,153.59,32100.0,109.4579,109.6434,109.4365,109.5649,32100.0
2007-10-01 10:05:00,153.55,153.89,153.55,153.87,44600.0,109.5364,109.7789,109.5364,109.7647,44600.0
2007-10-01 10:10:00,153.86,153.89,153.74,153.79,18800.0,109.7575,109.7789,109.6719,109.7076,18800.0
2007-10-01 10:15:00,153.81,153.81,153.69,153.69,24000.0,109.7219,109.7219,109.6362,109.6362,24000.0
2007-10-01 10:20:00,153.69,153.83,153.69,153.8,39800.0,109.6362,109.7361,109.6362,109.7147,39800.0
2007-10-01 10:25:00,153.79,153.81,153.67,153.68,23800.0,109.7076,109.7219,109.622,109.6291,23800.0
2007-10-01 10:30:00,153.68,153.71,153.6,153.66,36500.0,109.6291,109.6505,109.572,109.6148,36500.0
2007-10-01 10:35:00,153.68,153.82,153.66,153.78,14900.0,109.6291,109.729,109.6148,109.7004,14900.0
2007-10-01 10:40:00,153.79,153.79,153.65,153.66,16800.0,109.7076,109.7076,109.6077,109.6148,16800.0
2007-10-01 10:45:00,153.66,153.81,153.63,153.74,14100.0,109.6148,109.7219,109.5934,109.6719,14100.0
2007-10-01 10:50:00,153.75,153.81,153.68,153.79,20100.0,109.679,109.7219,109.6291,109.7076,20100.0
2007-10-01 10:55:00,153.79,153.84,153.68,153.74,33100.0,109.7076,109.7433,109.6291,109.6719,33100.0
2007-10-01 11:00:00,153.76,153.81,153.63,153.68,13900.0,109.6862,109.7219,109.5934,109.6291,13900.0
2007-10-01 11:05:00,153.67,153.76,153.65,153.71,5600.0,109.622,109.6862,109.6077,109.6505,5600.0
2007-10-01 11:10:00,153.72,153.82,153.72,153.75,10500.0,109.6576,109.729,109.6576,109.679,10500.0
2007-10-01 11:15:00,153.79,153.88,153.75,153.84,8500.0,109.7076,109.7718,109.679,109.7433,8500.0
2007-10-01 11:20:00,153.88,153.89,153.77,153.85,10700.0,109.7718,109.7789,109.6933,109.7504,10700.0
2007-10-01 11:25:00,153.82,153.84,153.75,153.78,16700.0,109.729,109.7433,109.679,109.7004,16700.0
2007-10-01 11:30:00,153.78,154.0,153.78,153.97,35700.0,109.7004,109.8574,109.7004,109.836,35700.0
2007-10-01 11:35:00,154.0,154.03,153.9,153.93,13500.0,109.8574,109.8788,109.7861,109.8075,13500.0
2007-10-01 11:40:00,153.93,154.01,153.89,154.01,20100.0,109.8075,109.8645,109.7789,109.8645,20100.0
2007-10-01 11:45:00,154.02,154.17,154.02,154.12,15900.0,109.8717,109.9787,109.8717,109.943,15900.0
2007-10-01 11:50:00,154.1,154.31,154.1,154.31,37400.0,109.9287,110.0785,109.9287,110.0785,37400.0
2007-10-01 11:55:00,154.28,154.28,154.22,154.26,14800.0,110.0571,110.0571,110.0143,110.0429,14800.0
2007-10-01 12:00:00,154.25,154.33,154.25,154.27,14800.0,110.0357,110.0928,110.0357,110.05,14800.0
2007-10-01 12:05:00,154.28,154.38,154.26,154.26,16500.0,110.0571,110.1285,110.0429,110.0429,16500.0
2007-10-01 12:10:00,154.26,154.29,154.22,154.26,13600.0,110.0429,110.0643,110.0143,110.0429,13600.0
2007-10-01 12:15:00,154.23,154.36,154.23,154.36,8200.0,110.0215,110.1142,110.0215,110.1142,8200.0
2007-10-01 12:20:00,154.36,154.47,154.33,154.39,27700.0,110.1142,110.1927,110.0928,110.1356,27700.0
2007-10-01 12:25:00,154.43,154.43,154.33,154.35,10400.0,110.1641,110.1641,110.0928,110.1071,10400.0
2007-10-01 12:30:00,154.35,154.38,154.3,154.31,16900.0,110.1071,110.1285,110.0714,110.0785,16900.0
2007-10-01 12:35:00,154.31,154.34,154.27,154.28,4500.0,110.0785,110.0999,110.05,110.0571,4500.0
2007-10-01 12:40:00,154.3,154.33,154.29,154.32,5900.0,110.0714,110.0928,110.0643,110.0857,5900.0
2007-10-01 12:45:00,154.31,154.31,154.27,154.27,3800.0,110.0785,110.0785,110.05,110.05,3800.0
2007-10-01 12:50:00,154.28,154.29,154.25,154.26,4100.0,110.0571,110.0643,110.0357,110.0429,4100.0
2007-10-01 12:55:00,154.25,154.28,154.21,154.24,5600.0,110.0357,110.0571,110.0072,110.0286,5600.0
2007-10-01 13:00:00,154.24,154.31,154.24,154.27,15900.0,110.0286,110.0785,110.0286,110.05,15900.0
2007-10-01 13:05:00,154.27,154.3,154.27,154.29,3100.0,110.05,110.0714,110.05,110.0643,3100.0
2007-10-01 13:10:00,154.3,154.41,154.29,154.4,15400.0,110.0714,110.1499,110.0643,110.1427,15400.0
2007-10-01 13:15:00,154.4,154.57,154.35,154.47,27200.0,110.1427,110.264,110.1071,110.1927,27200.0
2007-10-01 13:20:00,154.47,154.51,154.42,154.48,9800.0,110.1927,110.2212,110.157,110.1998,9800.0
2007-10-01 13:25:00,154.48,154.71,154.44,154.61,43500.0,110.1998,110.3639,110.1713,110.2925,43500.0
2007-10-01 13:30:00,154.61,154.66,154.58,154.58,8100.0,110.2925,110.3282,110.2711,110.2711,8100.0
2007-10-01 13:35:00,154.58,154.71,154.56,154.71,17000.0,110.2711,110.3639,110.2569,110.3639,17000.0
2007-10-01 13:40:00,154.74,154.8,154.69,154.72,27100.0,110.3853,110.4281,110.3496,110.371,27100.0
2007-10-01 13:45:00,154.68,154.73,154.63,154.65,16100.0,110.3425,110.3781,110.3068,110.3211,16100.0
2007-10-01 13:50:00,154.67,154.68,154.6,154.66,7300.0,110.3353,110.3425,110.2854,110.3282,7300.0
2007-10-01 13:55:00,154.65,154.66,154.61,154.64,16300.0,110.3211,110.3282,110.2925,110.3139,16300.0
2007-10-01 14:00:00,154.66,154.79,154.66,154.75,10500.0,110.3282,110.4209,110.3282,110.3924,10500.0
2007-10-01 14:05:00,154.73,154.85,154.69,154.85,10000.0,110.3781,110.4637,110.3496,110.4637,10000.0
2007-10-01 14:10:00,154.82,154.83,154.7,154.75,17700.0,110.4423,110.4495,110.3567,110.3924,17700.0
2007-10-01 14:15:00,154.75,154.82,154.71,154.76,8500.0,110.3924,110.4423,110.3639,110.3995,8500.0
2007-10-01 14:20:00,154.76,154.76,154.64,154.67,21100.0,110.3995,110.3995,110.3139,110.3353,21100.0
2007-10-01 14:25:00,154.68,154.74,154.63,154.63,18000.0,110.3425,110.3853,110.3068,110.3068,18000.0
2007-10-01 14:30:00,154.63,154.73,154.62,154.64,10000.0,110.3068,110.3781,110.2997,110.3139,10000.0
2007-10-01 14:35:00,154.67,154.68,154.65,154.68,4000.0,110.3353,110.3425,110.3211,110.3425,4000.0
2007-10-01 14:40:00,154.7,154.85,154.7,154.75,25300.0,110.3567,110.4637,110.3567,110.3924,25300.0
2007-10-01 14:45:00,154.74,154.86,154.71,154.86,18800.0,110.3853,110.4709,110.3639,110.4709,18800.0
2007-10-01 14:50:00,154.87,154.93,154.85,154.85,32600.0,110.478,110.5208,110.4637,110.4637,32600.0
2007-10-01 14:55:00,154.85,154.93,154.83,154.86,23000.0,110.4637,110.5208,110.4495,110.4709,23000.0
2007-10-01 15:00:00,154.87,155.0,154.85,154.94,39800.0,110.478,110.5707,110.4637,110.5279,39800.0
2007-10-01 15:05:00,154.92,154.95,154.86,154.93,20700.0,110.5137,110.5351,110.4709,110.5208,20700.0
2007-10-01 15:10:00,154.91,154.93,154.83,154.83,9700.0,110.5065,110.5208,110.4495,110.4495,9700.0
2007-10-01 15:15:00,154.82,154.86,154.79,154.8,9400.0,110.4423,110.4709,110.4209,110.4281,9400.0
2007-10-01 15:20:00,154.8,154.84,154.74,154.8,15200.0,110.4281,110.4566,110.3853,110.4281,15200.0
2007-10-01 15:25:00,154.8,154.85,154.76,154.82,61900.0,110.4281,110.4637,110.3995,110.4423,61900.0
2007-10-01 15:30:00,154.83,154.83,154.69,154.72,18700.0,110.4495,110.4495,110.3496,110.371,18700.0
2007-10-01 15:35:00,154.72,154.72,154.56,154.58,16300.0,110.371,110.371,110.2569,110.2711,16300.0
2007-10-01 15:40:00,154.56,154.64,154.47,154.5,24800.0,110.2569,110.3139,110.1927,110.2141,24800.0
2007-10-01 15:45:00,154.49,154.69,154.49,154.63,26900.0,110.2069,110.3496,110.2069,110.3068,26900.0
2007-10-01 15:50:00,154.64,154.76,154.61,154.76,25200.0,110.3139,110.3995,110.2925,110.3995,25200.0
2007-10-01 15:55:00,154.76,154.79,154.68,154.78,13700.0,110.3995,110.4209,110.3425,110.4138,13700.0
2007-10-01 16:00:00,154.79,154.79,154.7,154.7,7300.0,110.4209,110.4209,110.3567,110.3567,7300.0
2007-10-01 16:05:00,154.67,154.7,154.67,154.69,7800.0,110.3353,110.3567,110.3353,110.3496,7800.0
2007-10-01 16:10:00,154.59,154.62,154.57,154.62,1600.0,110.2783,110.2997,110.264,110.2997,1600.0
2007-10-02 09:30:00,154.76,154.84,154.72,154.84,22800.0,110.3995,110.4566,110.371,110.4566,22800.0
2007-10-02 09:35:00,154.83,154.92,154.77,154.84,46400.0,110.4495,110.5137,110.4067,110.4566,46400.0
2007-10-02 09:40:00,154.84,154.89,154.74,154.77,30900.0,110.4566,110.4923,110.3853,110.4067,30900.0
2007-10-02 09:45:00,154.76,154.76,154.64,154.64,32300.0,110.3995,110.3995,110.3139,110.3139,32300.0
2007-10-02 09:50:00,154.65,154.73,154.64,154.68,27500.0,110.3211,110.3781,110.3139,110.3425,27500.0
2007-10-02 09:55:00,154.7,154.73,154.59,154.6,21400.0,110.3567,110.3781,110.2783,110.2854,21400.0
2007-10-02 10:00:00,154.6,154.66,154.47,154.63,61500.0,110.2854,110.3282,110.1927,110.3068,61500.0
2007-10-02 10:05:00,154.62,154.7,154.52,154.68,30000.0,110.2997,110.3567,110.2283,110.3425,30000.0
2007-10-02 10:10:00,154.72,154.8,154.66,154.75,26500.0,110.371,110.4281,110.3282,110.3924,26500.0
2007-10-02 10:15:00,154.76,154.8,154.65,154.68,24200.0,110.3995,110.4281,110.3211,110.3425,24200.0
2007-10-02 10:20:00,154.69,154.69,154.4,154.41,35600.0,110.3496,110.3496,110.1427,110.1499,35600.0
2007-10-02 10:25:00,154.42,154.53,154.42,154.48,67600.0,110.157,110.2355,110.157,110.1998,67600.0
2007-10-02 10:30:00,154.48,154.48,154.33,154.45,70900.0,110.1998,110.1998,110.0928,110.1784,70900.0
2007-10-02 10:35:00,154.45,154.45,154.32,154.4,37000.0,110.1784,110.1784,110.0857,110.1427,37000.0
2007-10-02 10:40:00,154.39,154.39,154.25,154.28,39400.0,110.1356,110.1356,110.0357,110.0571,39400.0
2007-10-02 10:45:00,154.28,154.33,154.25,154.26,18500.0,110.0571,110.0928,110.0357,110.0429,18500.0
2007-10-02 10:50:00,154.25,154.37,154.25,154.33,12900.0,110.0357,110.1213,110.0357,110.0928,12900.0
2007-10-02 10:55:00,154.33,154.43,154.32,154.41,15000.0,110.0928,110.1641,110.0857,110.1499,15000.0
2007-10-02 11:00:00,154.4,154.43,154.31,154.32,40300.0,110.1427,110.1641,110.0785,110.0857,40300.0
2007-10-02 11:05:00,154.33,154.33,154.22,154.24,24900.0,110.0928,110.0928,110.0143,110.0286,24900.0
2007-10-02 11:10:00,154.23,154.39,154.22,154.3,177000.0,110.0215,110.1356,110.0143,110.0714,177000.0
2007-10-02 11:15:00,154.3,154.33,154.28,154.31,12700.0,110.0714,110.0928,110.0571,110.0785,12700.0
2007-10-02 11:20:00,154.33,154.46,154.32,154.35,16300.0,110.0928,110.1855,110.0857,110.1071,16300.0
2007-10-02 11:25:00,154.37,154.51,154.37,154.49,20500.0,110.1213,110.2212,110.1213,110.2069,20500.0
2007-10-02 11:30:00,154.49,154.51,154.46,154.46,19900.0,110.2069,110.2212,110.1855,110.1855,19900.0
2007-10-02 11:35:00,154.47,154.5,154.43,154.5,12500.0,110.1927,110.2141,110.1641,110.2141,12500.0
2007-10-02 11:40:00,154.51,154.57,154.47,154.48,17600.0,110.2212,110.264,110.1927,110.1998,17600.0
2007-10-02 11:45:00,154.5,154.52,154.43,154.43,10800.0,110.2141,110.2283,110.1641,110.1641,10800.0
2007-10-02 11:50:00,154.39,154.48,154.38,154.46,30200.0,110.1356,110.1998,110.1285,110.1855,30200.0
2007-10-02 11:55:00,154.45,154.55,154.45,154.53,12100.0,110.1784,110.2497,110.1784,110.2355,12100.0
2007-10-02 12:00:00,154.53,154.55,154.43,154.53,24000.0,110.2355,110.2497,110.1641,110.2355,24000.0
2007-10-02 12:05:00,154.52,154.52,154.38,154.4,11800.0,110.2283,110.2283,110.1285,110.1427,11800.0
2007-10-02 12:10:00,154.39,154.43,154.35,154.37,29000.0,110.1356,110.1641,110.1071,110.1213,29000.0
2007-10-02 12:15:00,154.36,154.47,154.34,154.43,13100.0,110.1142,110.1927,110.0999,110.1641,13100.0
2007-10-02 12:20:00,154.44,154.47,154.4,154.42,10200.0,110.1713,110.1927,110.1427,110.157,10200.0
2007-10-02 12:25:00,154.42,154.43,154.36,154.43,23200.0,110.157,110.1641,110.1142,110.1641,23200.0
2007-10-02 12:30:00,154.41,154.43,154.17,154.23,32500.0,110.1499,110.1641,109.9787,110.0215,32500.0
2007-10-02 12:35:00,154.24,154.29,154.23,154.25,5600.0,110.0286,110.0643,110.0215,110.0357,5600.0
2007-10-02 12:40:00,154.27,154.27,154.19,154.25,56600.0,110.05,110.05,109.9929,110.0357,56600.0
2007-10-02 12:45:00,154.26,154.29,154.18,154.28,24900.0,110.0429,110.0643,109.9858,110.0571,24900.0
2007-10-02 12:50:00,154.32,154.32,154.21,154.24,31200.0,110.0857,110.0857,110.0072,110.0286,31200.0
2007-10-02 12:55:00,154.28,154.3,154.25,154.3,12100.0,110.0571,110.0714,110.0357,110.0714,12100.0
2007-10-02 13:00:00,154.31,154.38,154.29,154.35,31300.0,110.0785,110.1285,110.0643,110.1071,31300.0
2007-10-02 13:05:00,154.36,154.36,154.29,154.35,18800.0,110.1142,110.1142,110.0643,110.1071,18800.0
2007-10-02 13:10:00,154.35,154.36,154.29,154.35,12400.0,110.1071,110.1142,110.0643,110.1071,12400.0
2007-10-02 13:15:00,154.33,154.34,154.22,154.23,75200.0,110.0928,110.0999,110.0143,110.0215,75200.0
2007-10-02 13:20:00,154.24,154.32,154.23,154.25,70500.0,110.0286,110.0857,110.0215,110.0357,70500.0
2007-10-02 13:25:00,154.25,154.25,154.09,154.11,13500.0,110.0357,110.0357,109.9216,109.9359,13500.0
2007-10-02 13:30:00,154.12,154.18,154.12,154.18,24500.0,109.943,109.9858,109.943,109.9858,24500.0
2007-10-02 13:35:00,154.18,154.18,154.09,154.13,19300.0,109.9858,109.9858,109.9216,109.9501,19300.0
2007-10-02 13:40:00,154.14,154.23,154.14,154.2,36700.0,109.9573,110.0215,109.9573,110.0001,36700.0
2007-10-02 13:45:00,154.17,154.24,154.11,154.24,31100.0,109.9787,110.0286,109.9359,110.0286,31100.0
2007-10-02 13:50:00,154.26,154.39,154.26,154.36,37500.0,110.0429,110.1356,110.0429,110.1142,37500.0
2007-10-02 13:55:00,154.38,154.41,154.34,154.37,15600.0,110.1285,110.1499,110.0999,110.1213,15600.0
2007-10-02 14:00:00,154.36,154.42,154.33,154.34,16900.0,110.1142,110.157,110.0928,110.0999,16900.0
2007-10-02 14:05:00,154.36,154.36,154.29,154.3,7300.0,110.1142,110.1142,110.0643,110.0714,7300.0
2007-10-02 14:10:00,154.31,154.49,154.31,154.49,36900.0,110.0785,110.2069,110.0785,110.2069,36900.0
2007-10-02 14:15:00,154.49,154.59,154.45,154.59,34900.0,110.2069,110.2783,110.1784,110.2783,34900.0
2007-10-02 14:20:00,154.57,154.58,154.52,154.52,27000.0,110.264,110.2711,110.2283,110.2283,27000.0
2007-10-02 14:25:00,154.53,154.61,154.53,154.59,54000.0,110.2355,110.2925,110.2355,110.2783,54000.0
2007-10-02 14:30:00,154.58,154.65,154.53,154.53,45800.0,110.2711,110.3211,110.2355,110.2355,45800.0
2007-10-02 14:35:00,154.53,154.57,154.5,154.57,26900.0,110.2355,110.264,110.2141,110.264,26900.0
2007-10-02 14:40:00,154.59,154.65,154.56,154.62,60100.0,110.2783,110.3211,110.2569,110.2997,60100.0
2007-10-02 14:45:00,154.64,154.72,154.63,154.7,57200.0,110.3139,110.371,110.3068,110.3567,57200.0
2007-10-02 14:50:00,154.68,154.69,154.6,154.62,23200.0,110.3425,110.3496,110.2854,110.2997,23200.0
2007-10-02 14:55:00,154.62,154.65,154.59,154.62,32000.0,110.2997,110.3211,110.2783,110.2997,32000.0
2007-10-02 15:00:00,154.61,154.63,154.55,154.57,24000.0,110.2925,110.3068,110.2497,110.264,24000.0
2007-10-02 15:05:00,154.57,154.65,154.54,154.6,27500.0,110.264,110.3211,110.2426,110.2854,27500.0
2007-10-02 15:10:00,154.59,154.64,154.5,154.51,18900.0,110.2783,110.3139,110.2141,110.2212,18900.0
2007-10-02 15:15:00,154.53,154.58,154.49,154.53,23100.0,110.2355,110.2711,110.2069,110.2355,23100.0
2007-10-02 15:20:00,154.53,154.59,154.5,154.54,33000.0,110.2355,110.2783,110.2141,110.2426,33000.0
2007-10-02 15:25:00,154.55,154.56,154.48,154.53,50800.0,110.2497,110.2569,110.1998,110.2355,50800.0
2007-10-02 15:30:00,154.54,154.54,154.45,154.53,37000.0,110.2426,110.2426,110.1784,110.2355,37000.0
2007-10-02 15:35:00,154.52,154.68,154.52,154.6,44900.0,110.2283,110.3425,110.2283,110.2854,44900.0
2007-10-02 15:40:00,154.6,154.76,154.58,154.74,155000.0,110.2854,110.3995,110.2711,110.3853,155000.0
2007-10-02 15:45:00,154.72,154.77,154.69,154.76,143200.0,110.371,110.4067,110.3496,110.3995,143200.0
2007-10-02 15:50:00,154.76,154.78,154.64,154.66,22400.0,110.3995,110.4138,110.3139,110.3282,22400.0
2007-10-02 15:55:00,154.65,154.74,154.65,154.66,49400.0,110.3211,110.3853,110.3211,110.3282,49400.0
2007-10-02 16:00:00,154.68,154.68,154.68,154.68,400.0,110.3425,110.3425,110.3425,110.3425,400.0
2007-10-02 16:05:00,154.55,154.55,154.55,154.55,900.0,110.2497,110.2497,110.2497,110.2497,900.0
2007-10-02 16:10:00,154.45,154.45,154.41,154.41,5600.0,110.1784,110.1784,110.1499,110.1499,5600.0
2007-10-03 09:30:00,154.09,154.27,154.07,154.11,156600.0,109.9216,110.05,109.9073,109.9359,156600.0
2007-10-03 09:35:00,154.11,154.21,154.1,154.12,39900.0,109.9359,110.0072,109.9287,109.943,39900.0
2007-10-03 09:40:00,154.12,154.16,153.93,154.02,50700.0,109.943,109.9715,109.8075,109.8717,50700.0
2007-10-03 09:45:00,154.01,154.03,153.88,153.94,37800.0,109.8645,109.8788,109.7718,109.8146,37800.0
2007-10-03 09:50:00,153.95,154.01,153.87,153.92,30900.0,109.8217,109.8645,109.7647,109.8003,30900.0
2007-10-03 09:55:00,153.94,153.94,153.77,153.78,27700.0,109.8146,109.8146,109.6933,109.7004,27700.0
2007-10-03 10:00:00,153.77,154.03,153.77,153.94,50100.0,109.6933,109.8788,109.6933,109.8146,50100.0
2007-10-03 10:05:00,153.93,154.15,153.89,154.11,21800.0,109.8075,109.9644,109.7789,109.9359,21800.0
2007-10-03 10:10:00,154.09,154.2,154.05,154.2,43300.0,109.9216,110.0001,109.8931,110.0001,43300.0
2007-10-03 10:15:00,154.19,154.19,154.05,154.12,30100.0,109.9929,109.9929,109.8931,109.943,30100.0
2007-10-03 10:20:00,154.13,154.32,154.08,154.23,27000.0,109.9501,110.0857,109.9145,110.0215,27000.0
2007-10-03 10:25:00,154.22,154.28,154.19,154.27,18400.0,110.0143,110.0571,109.9929,110.05,18400.0
2007-10-03 10:30:00,154.27,154.37,154.22,154.35,28100.0,110.05,110.1213,110.0143,110.1071,28100.0
2007-10-03 10:35:00,154.37,154.37,154.14,154.14,29700.0,110.1213,110.1213,109.9573,109.9573,29700.0
2007-10-03 10:40:00,154.13,154.18,154.08,154.14,16700.0,109.9501,109.9858,109.9145,109.9573,16700.0
2007-10-03 10:45:00,154.13,154.18,154.09,154.18,14200.0,109.9501,109.9858,109.9216,109.9858,14200.0
2007-10-03 10:50:00,154.24,154.41,154.23,154.39,8500.0,110.0286,110.1499,110.0215,110.1356,8500.0
2007-10-03 10:55:00,154.37,154.44,154.35,154.42,9700.0,110.1213,110.1713,110.1071,110.157,9700.0
2007-10-03 11:00:00,154.45,154.45,154.29,154.35,14600.0,110.1784,110.1784,110.0643,110.1071,14600.0
2007-10-03 11:05:00,154.36,154.47,154.36,154.37,9400.0,110.1142,110.1927,110.1142,110.1213,9400.0
2007-10-03 11:10:00,154.38,154.42,154.33,154.39,21100.0,110.1285,110.157,110.0928,110.1356,21100.0
2007-10-03 11:15:00,154.39,154.57,154.38,154.56,21900.0,110.1356,110.264,110.1285,110.2569,21900.0
2007-10-03 11:20:00,154.57,154.6,154.46,154.46,30000.0,110.264,110.2854,110.1855,110.1855,30000.0
2007-10-03 11:25:00,154.44,154.5,154.4,154.48,11200.0,110.1713,110.2141,110.1427,110.1998,11200.0
2007-10-03 11:30:00,154.48,154.52,154.41,154.49,17300.0,110.1998,110.2283,110.1499,110.2069,17300.0
2007-10-03 11:35:00,154.5,154.52,154.45,154.51,7800.0,110.2141,110.2283,110.1784,110.2212,7800.0
2007-10-03 11:40:00,154.51,154.62,154.47,154.49,30500.0,110.2212,110.2997,110.1927,110.2069,30500.0
2007-10-03 11:45:00,154.48,154.52,154.42,154.52,15500.0,110.1998,110.2283,110.157,110.2283,15500.0
2007-10-03 11:50:00,154.54,154.67,154.54,154.62,17000.0,110.2426,110.3353,110.2426,110.2997,17000.0
2007-10-03 11:55:00,154.6,154.66,154.58,154.59,14700.0,110.2854,110.3282,110.2711,110.2783,14700.0
2007-10-03 12:00:00,154.58,154.63,154.55,154.55,31300.0,110.2711,110.3068,110.2497,110.2497,31300.0
2007-10-03 12:05:00,154.54,154.65,154.51,154.54,11300.0,110.2426,110.3211,110.2212,110.2426,11300.0
2007-10-03 12:10:00,154.55,154.56,154.48,154.48,7600.0,110.2497,110.2569,110.1998,110.1998,7600.0
2007-10-03 12:15:00,154.45,154.49,154.44,154.47,2200.0,110.1784,110.2069,110.1713,110.1927,2200.0
2007-10-03 12:20:00,154.48,154.52,154.4,154.41,17400.0,110.1998,110.2283,110.1427,110.1499,17400.0
2007-10-03 12:25:00,154.44,154.47,154.4,154.43,30400.0,110.1713,110.1927,110.1427,110.1641,30400.0
2007-10-03 12:30:00,154.41,154.41,154.34,154.37,9000.0,110.1499,110.1499,110.0999,110.1213,9000.0
2007-10-03 12:35:00,154.37,154.43,154.34,154.42,4200.0,110.1213,110.1641,110.0999,110.157,4200.0
2007-10-03 12:40:00,154.39,154.41,154.35,154.39,5900.0,110.1356,110.1499,110.1071,110.1356,5900.0
2007-10-03 12:45:00,154.39,154.42,154.38,154.41,2000.0,110.1356,110.157,110.1285,110.1499,2000.0
2007-10-03 12:50:00,154.45,154.46,154.39,154.46,4600.0,110.1784,110.1855,110.1356,110.1855,4600.0
2007-10-03 12:55:00,154.47,154.49,154.43,154.49,4700.0,110.1927,110.2069,110.1641,110.2069,4700.0
2007-10-03 13:00:00,154.5,154.52,154.46,154.48,4000.0,110.2141,110.2283,110.1855,110.1998,4000.0
2007-10-03 13:05:00,154.49,154.49,154.29,154.29,6300.0,110.2069,110.2069,110.0643,110.0643,6300.0
2007-10-03 13:10:00,154.32,154.32,154.18,154.2,18300.0,110.0857,110.0857,109.9858,110.0001,18300.0
2007-10-03 13:15:00,154.21,154.24,154.2,154.2,5800.0,110.0072,110.0286,110.0001,110.0001,5800.0
2007-10-03 13:20:00,154.22,154.23,154.08,154.12,18800.0,110.0143,110.0215,109.9145,109.943,18800.0
2007-10-03 13:25:00,154.15,154.19,154.13,154.13,4700.0,109.9644,109.9929,109.9501,109.9501,4700.0
2007-10-03 13:30:00,154.12,154.22,154.11,154.17,12100.0,109.943,110.0143,109.9359,109.9787,12100.0
2007-10-03 13:35:00,154.18,154.2,154.17,154.2,1200.0,109.9858,110.0001,109.9787,110.0001,1200.0
2007-10-03 13:40:00,154.2,154.2,154.0,154.02,11200.0,110.0001,110.0001,109.8574,109.8717,11200.0
2007-10-03 13:45:00,154.04,154.05,153.96,154.03,24300.0,109.8859,109.8931,109.8289,109.8788,24300.0
2007-10-03 13:50:00,154.06,154.08,153.95,153.97,9900.0,109.9002,109.9145,109.8217,109.836,9900.0
2007-10-03 13:55:00,153.96,154.05,153.94,154.04,9900.0,109.8289,109.8931,109.8146,109.8859,9900.0
2007-10-03 14:00:00,154.04,154.04,153.86,153.96,29500.0,109.8859,109.8859,109.7575,109.8289,29500.0
2007-10-03 14:05:00,153.94,153.95,153.77,153.83,32300.0,109.8146,109.8217,109.6933,109.7361,32300.0
2007-10-03 14:10:00,153.83,153.94,153.77,153.92,39100.0,109.7361,109.8146,109.6933,109.8003,39100.0
2007-10-03 14:15:00,153.91,153.96,153.86,153.9,24700.0,109.7932,109.8289,109.7575,109.7861,24700.0
2007-10-03 14:20:00,153.89,153.97,153.88,153.95,10600.0,109.7789,109.836,109.7718,109.8217,10600.0
2007-10-03 14:25:00,153.93,154.01,153.86,153.93,20900.0,109.8075,109.8645,109.7575,109.8075,20900.0
2007-10-03 14:30:00,153.92,154.0,153.87,153.88,18400.0,109.8003,109.8574,109.7647,109.7718,18400.0
2007-10-03 14:35:00,153.87,153.95,153.79,153.93,28300.0,109.7647,109.8217,109.7076,109.8075,28300.0
2007-10-03 14:40:00,153.91,153.94,153.86,153.92,25100.0,109.7932,109.8146,109.7575,109.8003,25100.0
2007-10-03 14:45:00,153.9,153.9,153.72,153.81,38400.0,109.7861,109.7861,109.6576,109.7219,38400.0
2007-10-03 14:50:00,153.82,153.88,153.78,153.82,25500.0,109.729,109.7718,109.7004,109.729,25500.0
2007-10-03 14:55:00,153.82,153.98,153.82,153.97,18500.0,109.729,109.8431,109.729,109.836,18500.0
2007-10-03 15:00:00,153.96,153.96,153.81,153.92,25200.0,109.8289,109.8289,109.7219,109.8003,25200.0
2007-10-03 15:05:00,153.93,154.1,153.93,154.05,39300.0,109.8075,109.9287,109.8075,109.8931,39300.0
2007-10-03 15:10:00,154.05,154.17,154.03,154.17,34000.0,109.8931,109.9787,109.8788,109.9787,34000.0
2007-10-03 15:15:00,154.15,154.17,154.11,154.14,18700.0,109.9644,109.9787,109.9359,109.9573,18700.0
2007-10-03 15:20:00,154.11,154.11,154.06,154.08,12200.0,109.9359,109.9359,109.9002,109.9145,12200.0
2007-10-03 15:25:00,154.07,154.09,153.99,153.99,12600.0,109.9073,109.9216,109.8503,109.8503,12600.0
2007-10-03 15:30:00,153.97,154.01,153.97,153.97,22400.0,109.836,109.8645,109.836,109.836,22400.0
2007-10-03 15:35:00,153.99,154.14,153.99,154.05,41600.0,109.8503,109.9573,109.8503,109.8931,41600.0
2007-10-03 15:40:00,154.02,154.02,153.87,153.91,25400.0,109.8717,109.8717,109.7647,109.7932,25400.0
2007-10-03 15:45:00,153.9,154.02,153.88,153.98,53500.0,109.7861,109.8717,109.7718,109.8431,53500.0
2007-10-03 15:50:00,153.97,154.05,153.94,154.03,22100.0,109.836,109.8931,109.8146,109.8788,22100.0
2007-10-03 15:55:00,154.05,154.14,153.98,154.03,17100.0,109.8931,109.9573,109.8431,109.8788,17100.0
2007-10-03 16:00:00,154.03,154.03,154.03,154.03,0.0,109.8788,109.8788,109.8788,109.8788,0.0
2007-10-03 16:05:00,154.08,154.08,154.08,154.08,600.0,109.9145,109.9145,109.9145,109.9145,600.0
2007-10-03 16:10:00,154.08,154.08,154.08,154.08,0.0,109.9145,109.9145,109.9145,109.9145,0.0
2007-10-04 09:30:00,154.38,154.39,154.26,154.29,14500.0,110.1285,110.1356,110.0429,110.0643,14500.0
2007-10-04 09:35:00,154.28,154.33,154.26,154.26,17300.0,110.0571,110.0928,110.0429,110.0429,17300.0
2007-10-04 09:40:00,154.25,154.3,154.2,154.22,18800.0,110.0357,110.0714,110.0001,110.0143,18800.0
2007-10-04 09:45:00,154.11,154.15,154.02,154.11,34100.0,109.9359,109.9644,109.8717,109.9359,34100.0
2007-10-04 09:50:00,154.07,154.1,154.02,154.06,57200.0,109.9073,109.9287,109.8717,109.9002,57200.0
2007-10-04 09:55:00,154.03,154.03,153.92,154.01,18300.0,109.8788,109.8788,109.8003,109.8645,18300.0
2007-10-04 10:00:00,154.01,154.05,153.86,153.99,22200.0,109.8645,109.8931,109.7575,109.8503,22200.0
2007-10-04 10:05:00,153.98,154.03,153.95,154.0,13900.0,109.8431,109.8788,109.8217,109.8574,13900.0
2007-10-04 10:10:00,154.0,154.14,154.0,154.14,8800.0,109.8574,109.9573,109.8574,109.9573,8800.0
2007-10-04 10:15:00,154.15,154.2,154.1,154.13,20700.0,109.9644,110.0001,109.9287,109.9501,20700.0
2007-10-04 10:20:00,154.13,154.18,154.1,154.13,17100.0,109.9501,109.9858,109.9287,109.9501,17100.0
2007-10-04 10:25:00,154.12,154.17,154.03,154.07,17900.0,109.943,109.9787,109.8788,109.9073,17900.0
2007-10-04 10:30:00,154.07,154.26,154.04,154.2,15600.0,109.9073,110.0429,109.8859,110.0001,15600.0
2007-10-04 10:35:00,154.2,154.22,154.11,154.11,13100.0,110.0001,110.0143,109.9359,109.9359,13100.0
2007-10-04 10:40:00,154.12,154.25,154.07,154.25,32600.0,109.943,110.0357,109.9073,110.0357,32600.0
2007-10-04 10:45:00,154.25,154.35,154.24,154.33,8500.0,110.0357,110.1071,110.0286,110.0928,8500.0
2007-10-04 10:50:00,154.35,154.5,154.35,154.47,24300.0,110.1071,110.2141,110.1071,110.1927,24300.0
2007-10-04 10:55:00,154.5,154.5,154.4,154.43,13200.0,110.2141,110.2141,110.1427,110.1641,13200.0
2007-10-04 11:00:00,154.44,154.49,154.39,154.42,14000.0,110.1713,110.2069,110.1356,110.157,14000.0
2007-10-04 11:05:00,154.42,154.49,154.42,154.48,17700.0,110.157,110.2069,110.157,110.1998,17700.0
2007-10-04 11:10:00,154.45,154.45,154.33,154.37,19100.0,110.1784,110.1784,110.0928,110.1213,19100.0
2007-10-04 11:15:00,154.37,154.4,154.37,154.4,2600.0,110.1213,110.1427,110.1213,110.1427,2600.0
2007-10-04 11:20:00,154.41,154.44,154.38,154.43,2900.0,110.1499,110.1713,110.1285,110.1641,2900.0
2007-10-04 11:25:00,154.41,154.41,154.27,154.28,9600.0,110.1499,110.1499,110.05,110.0571,9600.0
2007-10-04 11:30:00,154.29,154.34,154.29,154.32,1600.0,110.0643,110.0999,110.0643,110.0857,1600.0
2007-10-04 11:35:00,154.36,154.36,154.32,154.32,2200.0,110.1142,110.1142,110.0857,110.0857,2200.0
2007-10-04 11:40:00,154.31,154.33,154.28,154.3,6600.0,110.0785,110.0928,110.0571,110.0714,6600.0
2007-10-04 11:45:00,154.31,154.32,154.27,154.27,2900.0,110.0785,110.0857,110.05,110.05,2900.0
2007-10-04 11:50:00,154.24,154.26,154.2,154.21,5900.0,110.0286,110.0429,110.0001,110.0072,5900.0
2007-10-04 11:55:00,154.22,154.26,154.22,154.22,5600.0,110.0143,110.0429,110.0143,110.0143,5600.0
2007-10-04 12:00:00,154.21,154.21,154.14,154.16,3700.0,110.0072,110.0072,109.9573,109.9715,3700.0
2007-10-04 12:05:00,154.16,154.18,154.13,154.16,2900.0,109.9715,109.9858,109.9501,109.9715,2900.0
2007-10-04 12:10:00,154.15,154.18,154.12,154.14,7100.0,109.9644,109.9858,109.943,109.9573,7100.0
2007-10-04 12:15:00,154.15,154.29,154.15,154.28,8200.0,109.9644,110.0643,109.9644,110.0571,8200.0
2007-10-04 12:20:00,154.26,154.27,154.23,154.23,3000.0,110.0429,110.05,110.0215,110.0215,3000.0
2007-10-04 12:25:00,154.24,154.24,154.21,154.22,3200.0,110.0286,110.0286,110.0072,110.0143,3200.0
2007-10-04 12:30:00,154.28,154.36,154.27,154.35,8500.0,110.0571,110.1142,110.05,110.1071,8500.0
2007-10-04 12:35:00,154.32,154.33,154.29,154.33,12000.0,110.0857,110.0928,110.0643,110.0928,12000.0
2007-10-04 12:40:00,154.32,154.33,154.29,154.32,15000.0,110.0857,110.0928,110.0643,110.0857,15000.0
2007-10-04 12:45:00,154.32,154.33,154.23,154.29,17700.0,110.0857,110.0928,110.0215,110.0643,17700.0
2007-10-04 12:50:00,154.3,154.36,154.29,154.35,9500.0,110.0714,110.1142,110.0643,110.1071,9500.0
2007-10-04 12:55:00,154.33,154.35,154.29,154.29,5700.0,110.0928,110.1071,110.0643,110.0643,5700.0
2007-10-04 13:00:00,154.29,154.32,154.27,154.27,7900.0,110.0643,110.0857,110.05,110.05,7900.0
2007-10-04 13:05:00,154.27,154.28,154.13,154.18,8600.0,110.05,110.0571,109.9501,109.9858,8600.0
2007-10-04 13:10:00,154.2,154.21,154.15,154.17,14600.0,110.0001,110.0072,109.9644,109.9787,14600.0
2007-10-04 13:15:00,154.18,154.18,154.12,154.15,9500.0,109.9858,109.9858,109.943,109.9644,9500.0
2007-10-04 13:20:00,154.15,154.19,154.05,154.17,16700.0,109.9644,109.9929,109.8931,109.9787,16700.0
2007-10-04 13:25:00,154.2,154.29,154.19,154.25,22700.0,110.0001,110.0643,109.9929,110.0357,22700.0
2007-10-04 13:30:00,154.25,154.31,154.21,154.25,19000.0,110.0357,110.0785,110.0072,110.0357,19000.0
2007-10-04 13:35:00,154.22,154.36,154.22,154.32,5900.0,110.0143,110.1142,110.0143,110.0857,5900.0
2007-10-04 13:40:00,154.33,154.33,154.28,154.3,4400.0,110.0928,110.0928,110.0571,110.0714,4400.0
2007-10-04 13:45:00,154.28,154.28,154.23,154.23,6300.0,110.0571,110.0571,110.0215,110.0215,6300.0
2007-10-04 13:50:00,154.24,154.28,154.22,154.22,2400.0,110.0286,110.0571,110.0143,110.0143,2400.0
2007-10-04 13:55:00,154.22,154.22,154.17,154.19,1400.0,110.0143,110.0143,109.9787,109.9929,1400.0
2007-10-04 14:00:00,154.18,154.25,154.18,154.25,4300.0,109.9858,110.0357,109.9858,110.0357,4300.0
2007-10-04 14:05:00,154.25,154.28,154.24,154.26,9500.0,110.0357,110.0571,110.0286,110.0429,9500.0
2007-10-04 14:10:00,154.26,154.27,154.22,154.22,1000.0,110.0429,110.05,110.0143,110.0143,1000.0
2007-10-04 14:15:00,154.2,154.21,154.17,154.21,3300.0,110.0001,110.0072,109.9787,110.0072,3300.0
2007-10-04 14:20:00,154.18,154.22,154.18,154.2,5200.0,109.9858,110.0143,109.9858,110.0001,5200.0
2007-10-04 14:25:00,154.2,154.26,154.17,154.24,7200.0,110.0001,110.0429,109.9787,110.0286,7200.0
2007-10-04 14:30:00,154.26,154.28,154.24,154.28,19000.0,110.0429,110.0571,110.0286,110.0571,19000.0
2007-10-04 14:35:00,154.28,154.28,154.23,154.23,11300.0,110.0571,110.0571,110.0215,110.0215,11300.0
2007-10-04 14:40:00,154.23,154.24,154.13,154.13,15200.0,110.0215,110.0286,109.9501,109.9501,15200.0
2007-10-04 14:45:00,154.12,154.18,154.1,154.16,22500.0,109.943,109.9858,109.9287,109.9715,22500.0
2007-10-04 14:50:00,154.16,154.2,154.15,154.2,11600.0,109.9715,110.0001,109.9644,110.0001,11600.0
2007-10-04 14:55:00,154.22,154.25,154.15,154.17,21300.0,110.0143,110.0357,109.9644,109.9787,21300.0
2007-10-04 15:00:00,154.16,154.19,154.15,154.18,3800.0,109.9715,109.9929,109.9644,109.9858,3800.0
2007-10-04 15:05:00,154.19,154.21,154.14,154.17,22800.0,109.9929,110.0072,109.9573,109.9787,22800.0
2007-10-04 15:10:00,154.18,154.23,154.17,154.22,37500.0,109.9858,110.0215,109.9787,110.0143,37500.0
2007-10-04 15:15:00,154.18,154.2,154.13,154.17,19600.0,109.9858,110.0001,109.9501,109.9787,19600.0
2007-10-04 15:20:00,154.17,154.24,154.16,154.22,17800.0,109.9787,110.0286,109.9715,110.0143,17800.0
2007-10-04 15:25:00,154.22,154.22,154.19,154.2,3900.0,110.0143,110.0143,109.9929,110.0001,3900.0
2007-10-04 15:30:00,154.19,154.37,154.19,154.37,18900.0,109.9929,110.1213,109.9929,110.1213,18900.0
2007-10-04 15:35:00,154.36,154.39,154.31,154.35,35200.0,110.1142,110.1356,110.0785,110.1071,35200.0
2007-10-04 15:40:00,154.35,154.39,154.32,154.37,24700.0,110.1071,110.1356,110.0857,110.1213,24700.0
2007-10-04 15:45:00,154.35,154.42,154.35,154.39,24000.0,110.1071,110.157,110.1071,110.1356,24000.0
2007-10-04 15:50:00,154.37,154.37,154.32,154.36,11500.0,110.1213,110.1213,110.0857,110.1142,11500.0
2007-10-04 15:55:00,154.35,154.43,154.34,154.36,10900.0,110.1071,110.1641,110.0999,110.1142,10900.0
2007-10-04 16:00:00,154.39,154.39,154.38,154.38,200.0,110.1356,110.1356,110.1285,110.1285,200.0
2007-10-04 16:05:00,154.38,154.38,154.38,154.38,0.0,110.1285,110.1285,110.1285,110.1285,0.0
2007-10-04 16:10:00,154.38,154.38,154.38,154.38,0.0,110.1285,110.1285,110.1285,110.1285,0.0
2007-10-05 09:30:00,155.4,155.4,155.26,155.35,30800.0,110.8561,110.8561,110.7562,110.8204,30800.0
2007-10-05 09:35:00,155.31,155.35,155.23,155.35,46600.0,110.7919,110.8204,110.7348,110.8204,46600.0
2007-10-05 09:40:00,155.34,155.41,155.11,155.15,31700.0,110.8133,110.8632,110.6492,110.6778,31700.0
2007-10-05 09:45:00,155.14,155.17,155.04,155.09,34600.0,110.6706,110.692,110.5993,110.635,34600.0
2007-10-05 09:50:00,155.09,155.17,155.05,155.17,29100.0,110.635,110.692,110.6064,110.692,29100.0
2007-10-05 09:55:00,155.17,155.2,155.08,155.18,25300.0,110.692,110.7134,110.6278,110.6992,25300.0
2007-10-05 10:00:00,155.19,155.23,155.09,155.19,38200.0,110.7063,110.7348,110.635,110.7063,38200.0
2007-10-05 10:05:00,155.21,155.32,155.11,155.31,27200.0,110.7206,110.799,110.6492,110.7919,27200.0
2007-10-05 10:10:00,155.32,155.32,155.23,155.27,41200.0,110.799,110.799,110.7348,110.7634,41200.0
2007-10-05 10:15:00,155.27,155.28,155.16,155.19,34300.0,110.7634,110.7705,110.6849,110.7063,34300.0
2007-10-05 10:20:00,155.17,155.27,155.16,155.18,17800.0,110.692,110.7634,110.6849,110.6992,17800.0
2007-10-05 10:25:00,155.18,155.19,155.0,155.0,16400.0,110.6992,110.7063,110.5707,110.5707,16400.0
2007-10-05 10:30:00,155.01,155.04,154.91,155.01,29500.0,110.5779,110.5993,110.5065,110.5779,29500.0
2007-10-05 10:35:00,155.02,155.09,154.99,155.06,24400.0,110.585,110.635,110.5636,110.6136,24400.0
2007-10-05 10:40:00,155.03,155.09,154.97,155.05,21600.0,110.5921,110.635,110.5493,110.6064,21600.0
2007-10-05 10:45:00,155.06,155.27,155.06,155.24,35700.0,110.6136,110.7634,110.6136,110.742,35700.0
2007-10-05 10:50:00,155.25,155.25,155.13,155.2,20000.0,110.7491,110.7491,110.6635,110.7134,20000.0
2007-10-05 10:55:00,155.2,155.22,155.06,155.18,28800.0,110.7134,110.7277,110.6136,110.6992,28800.0
2007-10-05 11:00:00,155.22,155.47,155.22,155.43,38200.0,110.7277,110.906,110.7277,110.8775,38200.0
2007-10-05 11:05:00,155.41,155.48,155.32,155.34,24700.0,110.8632,110.9132,110.799,110.8133,24700.0
2007-10-05 11:10:00,155.35,155.38,155.3,155.35,14300.0,110.8204,110.8418,110.7848,110.8204,14300.0
2007-10-05 11:15:00,155.37,155.52,155.37,155.49,13000.0,110.8347,110.9417,110.8347,110.9203,13000.0
2007-10-05 11:20:00,155.5,155.58,155.5,155.54,34600.0,110.9274,110.9845,110.9274,110.956,34600.0
2007-10-05 11:25:00,155.52,155.53,155.43,155.46,43200.0,110.9417,110.9488,110.8775,110.8989,43200.0
2007-10-05 11:30:00,155.48,155.58,155.47,155.58,19700.0,110.9132,110.9845,110.906,110.9845,19700.0
2007-10-05 11:35:00,155.6,155.71,155.6,155.65,22300.0,110.9988,111.0772,110.9988,111.0344,22300.0
2007-10-05 11:40:00,155.65,155.74,155.61,155.73,30300.0,111.0344,111.0986,111.0059,111.0915,30300.0
2007-10-05 11:45:00,155.71,155.74,155.66,155.67,16100.0,111.0772,111.0986,111.0416,111.0487,16100.0
2007-10-05 11:50:00,155.67,155.78,155.64,155.74,27500.0,111.0487,111.1272,111.0273,111.0986,27500.0
2007-10-05 11:55:00,155.75,155.8,155.7,155.78,15700.0,111.1058,111.1414,111.0701,111.1272,15700.0
2007-10-05 12:00:00,155.76,155.78,155.7,155.7,15800.0,111.1129,111.1272,111.0701,111.0701,15800.0
2007-10-05 12:05:00,155.7,155.7,155.64,155.69,18900.0,111.0701,111.0701,111.0273,111.063,18900.0
2007-10-05 12:10:00,155.68,155.73,155.61,155.73,21800.0,111.0558,111.0915,111.0059,111.0915,21800.0
2007-10-05 12:15:00,155.73,155.73,155.7,155.7,4500.0,111.0915,111.0915,111.0701,111.0701,4500.0
2007-10-05 12:20:00,155.7,155.74,155.69,155.69,4800.0,111.0701,111.0986,111.063,111.063,4800.0
2007-10-05 12:25:00,155.73,155.73,155.68,155.68,10100.0,111.0915,111.0915,111.0558,111.0558,10100.0
2007-10-05 12:30:00,155.66,155.72,155.62,155.72,51500.0,111.0416,111.0844,111.013,111.0844,51500.0
2007-10-05 12:35:00,155.71,155.74,155.7,155.72,5500.0,111.0772,111.0986,111.0701,111.0844,5500.0
2007-10-05 12:40:00,155.71,155.73,155.66,155.67,12600.0,111.0772,111.0915,111.0416,111.0487,12600.0
2007-10-05 12:45:00,155.64,155.64,155.62,155.63,3500.0,111.0273,111.0273,111.013,111.0202,3500.0
2007-10-05 12:50:00,155.64,155.67,155.61,155.61,14000.0,111.0273,111.0487,111.0059,111.0059,14000.0
2007-10-05 12:55:00,155.63,155.76,155.63,155.69,13700.0,111.0202,111.1129,111.0202,111.063,13700.0
2007-10-05 13:00:00,155.68,155.78,155.68,155.73,19000.0,111.0558,111.1272,111.0558,111.0915,19000.0
2007-10-05 13:05:00,155.73,155.73,155.63,155.64,12800.0,111.0915,111.0915,111.0202,111.0273,12800.0
2007-10-05 13:10:00,155.64,155.66,155.64,155.66,5700.0,111.0273,111.0416,111.0273,111.0416,5700.0
2007-10-05 13:15:00,155.68,155.68,155.67,155.68,5100.0,111.0558,111.0558,111.0487,111.0558,5100.0
2007-10-05 13:20:00,155.66,155.67,155.55,155.56,12100.0,111.0416,111.0487,110.9631,110.9702,12100.0
2007-10-05 13:25:00,155.57,155.7,155.57,155.69,12800.0,110.9774,111.0701,110.9774,111.063,12800.0
2007-10-05 13:30:00,155.7,155.81,155.67,155.77,22500.0,111.0701,111.1486,111.0487,111.12,22500.0
2007-10-05 13:35:00,155.77,155.81,155.73,155.8,14500.0,111.12,111.1486,111.0915,111.1414,14500.0
2007-10-05 13:40:00,155.83,156.04,155.82,155.97,51100.0,111.1628,111.3126,111.1557,111.2627,51100.0
2007-10-05 13:45:00,155.97,156.04,155.97,156.0,16600.0,111.2627,111.3126,111.2627,111.2841,16600.0
2007-10-05 13:50:00,155.98,156.05,155.96,156.04,64600.0,111.2698,111.3198,111.2556,111.3126,64600.0
2007-10-05 13:55:00,156.04,156.09,155.97,155.98,63000.0,111.3126,111.3483,111.2627,111.2698,63000.0
2007-10-05 14:00:00,155.98,156.11,155.98,156.07,48900.0,111.2698,111.3626,111.2698,111.334,48900.0
2007-10-05 14:05:00,156.06,156.07,155.99,156.0,21600.0,111.3269,111.334,111.277,111.2841,21600.0
2007-10-05 14:10:00,156.01,156.06,156.0,156.01,6000.0,111.2912,111.3269,111.2841,111.2912,6000.0
2007-10-05 14:15:00,156.02,156.08,156.02,156.07,17600.0,111.2984,111.3412,111.2984,111.334,17600.0
2007-10-05 14:20:00,156.09,156.26,156.09,156.19,26300.0,111.3483,111.4696,111.3483,111.4196,26300.0
2007-10-05 14:25:00,156.19,156.22,156.15,156.22,20600.0,111.4196,111.441,111.3911,111.441,20600.0
2007-10-05 14:30:00,156.24,156.24,156.14,156.18,7600.0,111.4553,111.4553,111.384,111.4125,7600.0
2007-10-05 14:35:00,156.18,156.22,156.15,156.21,18000.0,111.4125,111.441,111.3911,111.4339,18000.0
2007-10-05 14:40:00,156.24,156.32,156.23,156.3,33900.0,111.4553,111.5124,111.4482,111.4981,33900.0
2007-10-05 14:45:00,156.3,156.3,156.18,156.2,31300.0,111.4981,111.4981,111.4125,111.4268,31300.0
2007-10-05 14:50:00,156.21,156.26,156.13,156.14,49500.0,111.4339,111.4696,111.3768,111.384,49500.0
2007-10-05 14:55:00,156.12,156.27,156.12,156.27,48800.0,111.3697,111.4767,111.3697,111.4767,48800.0
2007-10-05 15:00:00,156.28,156.38,156.26,156.33,35800.0,111.4838,111.5552,111.4696,111.5195,35800.0
2007-10-05 15:05:00,156.32,156.35,156.27,156.27,29400.0,111.5124,111.5338,111.4767,111.4767,29400.0
2007-10-05 15:10:00,156.26,156.26,156.16,156.19,46300.0,111.4696,111.4696,111.3982,111.4196,46300.0
2007-10-05 15:15:00,156.19,156.21,156.08,156.1,32200.0,111.4196,111.4339,111.3412,111.3554,32200.0
2007-10-05 15:20:00,156.11,156.11,156.03,156.05,23700.0,111.3626,111.3626,111.3055,111.3198,23700.0
2007-10-05 15:25:00,156.07,156.11,156.04,156.08,15200.0,111.334,111.3626,111.3126,111.3412,15200.0
2007-10-05 15:30:00,156.08,156.13,156.06,156.09,30500.0,111.3412,111.3768,111.3269,111.3483,30500.0
2007-10-05 15:35:00,156.09,156.16,156.07,156.12,17400.0,111.3483,111.3982,111.334,111.3697,17400.0
2007-10-05 15:40:00,156.11,156.17,155.78,155.86,77200.0,111.3626,111.4054,111.1272,111.1842,77200.0
2007-10-05 15:45:00,155.85,155.96,155.8,155.85,51400.0,111.1771,111.2556,111.1414,111.1771,51400.0
2007-10-05 15:50:00,155.85,155.91,155.82,155.88,36800.0,111.1771,111.2199,111.1557,111.1985,36800.0
2007-10-05 15:55:00,155.89,155.89,155.75,155.82,71800.0,111.2056,111.2056,111.1058,111.1557,71800.0
2007-10-05 16:00:00,155.93,155.93,155.93,155.93,3700.0,111.2342,111.2342,111.2342,111.2342,3700.0
2007-10-05 16:05:00,156.07,156.07,156.07,156.07,2500.0,111.334,111.334,111.334,111.334,2500.0
2007-10-05 16:10:00,156.05,156.08,156.05,156.08,500.0,111.3198,111.3412,111.3198,111.3412,500.0
2007-10-08 09:30:00,155.67,155.72,155.55,155.58,29000.0,111.0487,111.0844,110.9631,110.9845,29000.0
2007-10-08 09:35:00,155.55,155.58,155.47,155.58,49900.0,110.9631,110.9845,110.906,110.9845,49900.0
2007-10-08 09:40:00,155.58,155.64,155.54,155.61,18800.0,110.9845,111.0273,110.956,111.0059,18800.0
2007-10-08 09:45:00,155.63,155.63,155.52,155.53,20400.0,111.0202,111.0202,110.9417,110.9488,20400.0
2007-10-08 09:50:00,155.54,155.54,155.44,155.47,29600.0,110.956,110.956,110.8846,110.906,29600.0
2007-10-08 09:55:00,155.47,155.57,155.47,155.55,54500.0,110.906,110.9774,110.906,110.9631,54500.0
2007-10-08 10:00:00,155.58,155.63,155.53,155.59,14200.0,110.9845,111.0202,110.9488,110.9916,14200.0
2007-10-08 10:05:00,155.62,155.75,155.62,155.73,17800.0,111.013,111.1058,111.013,111.0915,17800.0
2007-10-08 10:10:00,155.72,155.73,155.58,155.6,21300.0,111.0844,111.0915,110.9845,110.9988,21300.0
2007-10-08 10:15:00,155.57,155.62,155.52,155.57,19800.0,110.9774,111.013,110.9417,110.9774,19800.0
2007-10-08 10:20:00,155.6,155.63,155.55,155.58,28600.0,110.9988,111.0202,110.9631,110.9845,28600.0
2007-10-08 10:25:00,155.58,155.58,155.49,155.5,22200.0,110.9845,110.9845,110.9203,110.9274,22200.0
2007-10-08 10:30:00,155.49,155.6,155.49,155.58,14800.0,110.9203,110.9988,110.9203,110.9845,14800.0
2007-10-08 10:35:00,155.57,155.57,155.49,155.52,10700.0,110.9774,110.9774,110.9203,110.9417,10700.0
2007-10-08 10:40:00,155.52,155.53,155.47,155.51,12000.0,110.9417,110.9488,110.906,110.9346,12000.0
2007-10-08 10:45:00,155.52,155.53,155.48,155.51,7300.0,110.9417,110.9488,110.9132,110.9346,7300.0
2007-10-08 10:50:00,155.52,155.53,155.5,155.53,11600.0,110.9417,110.9488,110.9274,110.9488,11600.0
2007-10-08 10:55:00,155.53,155.54,155.47,155.5,13900.0,110.9488,110.956,110.906,110.9274,13900.0
2007-10-08 11:00:00,155.48,155.48,155.25,155.31,19700.0,110.9132,110.9132,110.7491,110.7919,19700.0
2007-10-08 11:05:00,155.29,155.31,155.2,155.28,57800.0,110.7776,110.7919,110.7134,110.7705,57800.0
2007-10-08 11:10:00,155.28,155.34,155.24,155.34,7800.0,110.7705,110.8133,110.742,110.8133,7800.0
2007-10-08 11:15:00,155.32,155.35,155.29,155.29,5700.0,110.799,110.8204,110.7776,110.7776,5700.0
2007-10-08 11:20:00,155.31,155.35,155.29,155.32,9800.0,110.7919,110.8204,110.7776,110.799,9800.0
2007-10-08 11:25:00,155.3,155.32,155.24,155.24,14500.0,110.7848,110.799,110.742,110.742,14500.0
2007-10-08 11:30:00,155.24,155.24,155.12,155.12,110200.0,110.742,110.742,110.6564,110.6564,110200.0
2007-10-08 11:35:00,155.12,155.17,155.09,155.13,246600.0,110.6564,110.692,110.635,110.6635,246600.0
2007-10-08 11:40:00,155.15,155.16,155.07,155.11,7700.0,110.6778,110.6849,110.6207,110.6492,7700.0
2007-10-08 11:45:00,155.12,155.15,155.09,155.1,5600.0,110.6564,110.6778,110.635,110.6421,5600.0
2007-10-08 11:50:00,155.11,155.11,155.07,155.1,3300.0,110.6492,110.6492,110.6207,110.6421,3300.0
2007-10-08 11:55:00,155.11,155.22,155.11,155.2,18700.0,110.6492,110.7277,110.6492,110.7134,18700.0
2007-10-08 12:00:00,155.2,155.23,155.18,155.18,4400.0,110.7134,110.7348,110.6992,110.6992,4400.0
2007-10-08 12:05:00,155.19,155.25,155.19,155.22,17700.0,110.7063,110.7491,110.7063,110.7277,17700.0
2007-10-08 12:10:00,155.21,155.21,155.07,155.1,10500.0,110.7206,110.7206,110.6207,110.6421,10500.0
2007-10-08 12:15:00,155.06,155.1,155.05,155.1,9800.0,110.6136,110.6421,110.6064,110.6421,9800.0
2007-10-08 12:20:00,155.1,155.15,155.08,155.14,17800.0,110.6421,110.6778,110.6278,110.6706,17800.0
2007-10-08 12:25:00,155.14,155.15,155.13,155.15,4200.0,110.6706,110.6778,110.6635,110.6778,4200.0
2007-10-08 12:30:00,155.15,155.17,155.13,155.14,5900.0,110.6778,110.692,110.6635,110.6706,5900.0
2007-10-08 12:35:00,155.15,155.15,155.11,155.11,5600.0,110.6778,110.6778,110.6492,110.6492,5600.0
2007-10-08 12:40:00,155.11,155.2,155.11,155.19,20200.0,110.6492,110.7134,110.6492,110.7063,20200.0
2007-10-08 12:45:00,155.19,155.21,155.16,155.19,13400.0,110.7063,110.7206,110.6849,110.7063,13400.0
2007-10-08 12:50:00,155.19,155.25,155.19,155.24,4000.0,110.7063,110.7491,110.7063,110.742,4000.0
2007-10-08 12:55:00,155.25,155.3,155.24,155.26,5600.0,110.7491,110.7848,110.742,110.7562,5600.0
2007-10-08 13:00:00,155.26,155.26,155.22,155.24,2000.0,110.7562,110.7562,110.7277,110.742,2000.0
2007-10-08 13:05:00,155.22,155.22,155.21,155.21,300.0,110.7277,110.7277,110.7206,110.7206,300.0
2007-10-08 13:10:00,155.22,155.24,155.21,155.24,800.0,110.7277,110.742,110.7206,110.742,800.0
2007-10-08 13:15:00,155.24,155.26,155.24,155.26,4500.0,110.742,110.7562,110.742,110.7562,4500.0
2007-10-08 13:20:00,155.25,155.26,155.24,155.25,1100.0,110.7491,110.7562,110.742,110.7491,1100.0
2007-10-08 13:25:00,155.26,155.27,155.26,155.26,4400.0,110.7562,110.7634,110.7562,110.7562,4400.0
2007-10-08 13:30:00,155.28,155.32,155.28,155.31,7400.0,110.7705,110.799,110.7705,110.7919,7400.0
2007-10-08 13:35:00,155.31,155.36,155.27,155.27,3000.0,110.7919,110.8276,110.7634,110.7634,3000.0
2007-10-08 13:40:00,155.27,155.27,155.16,155.19,4600.0,110.7634,110.7634,110.6849,110.7063,4600.0
2007-10-08 13:45:00,155.19,155.19,155.16,155.17,6100.0,110.7063,110.7063,110.6849,110.692,6100.0
2007-10-08 13:50:00,155.16,155.16,155.08,155.08,5000.0,110.6849,110.6849,110.6278,110.6278,5000.0
2007-10-08 13:55:00,155.09,155.16,155.08,155.15,2300.0,110.635,110.6849,110.6278,110.6778,2300.0
2007-10-08 14:00:00,155.12,155.14,155.09,155.14,4700.0,110.6564,110.6706,110.635,110.6706,4700.0
2007-10-08 14:05:00,155.15,155.15,155.11,155.14,2300.0,110.6778,110.6778,110.6492,110.6706,2300.0
2007-10-08 14:10:00,155.14,155.14,155.04,155.05,4600.0,110.6706,110.6706,110.5993,110.6064,4600.0
2007-10-08 14:15:00,155.08,155.24,155.08,155.24,10300.0,110.6278,110.742,110.6278,110.742,10300.0
2007-10-08 14:20:00,155.25,155.3,155.24,155.26,12600.0,110.7491,110.7848,110.742,110.7562,12600.0
2007-10-08 14:25:00,155.27,155.29,155.27,155.29,4700.0,110.7634,110.7776,110.7634,110.7776,4700.0
2007-10-08 14:30:00,155.28,155.36,155.27,155.36,6900.0,110.7705,110.8276,110.7634,110.8276,6900.0
2007-10-08 14:35:00,155.35,155.37,155.25,155.25,15500.0,110.8204,110.8347,110.7491,110.7491,15500.0
2007-10-08 14:40:00,155.27,155.32,155.22,155.25,19000.0,110.7634,110.799,110.7277,110.7491,19000.0
2007-10-08 14:45:00,155.25,155.28,155.24,155.24,7900.0,110.7491,110.7705,110.742,110.742,7900.0
2007-10-08 14:50:00,155.27,155.31,155.24,155.25,27900.0,110.7634,110.7919,110.742,110.7491,27900.0
2007-10-08 14:55:00,155.25,155.25,155.12,155.17,20100.0,110.7491,110.7491,110.6564,110.692,20100.0
2007-10-08 15:00:00,155.2,155.2,155.15,155.16,18400.0,110.7134,110.7134,110.6778,110.6849,18400.0
2007-10-08 15:05:00,155.18,155.22,155.18,155.21,16200.0,110.6992,110.7277,110.6992,110.7206,16200.0
2007-10-08 15:10:00,155.21,155.26,155.2,155.26,20000.0,110.7206,110.7562,110.7134,110.7562,20000.0
2007-10-08 15:15:00,155.27,155.33,155.26,155.31,14600.0,110.7634,110.8062,110.7562,110.7919,14600.0
2007-10-08 15:20:00,155.3,155.34,155.27,155.33,13000.0,110.7848,110.8133,110.7634,110.8062,13000.0
2007-10-08 15:25:00,155.31,155.31,155.24,155.25,12000.0,110.7919,110.7919,110.742,110.7491,12000.0
2007-10-08 15:30:00,155.25,155.28,155.22,155.26,15200.0,110.7491,110.7705,110.7277,110.7562,15200.0
2007-10-08 15:35:00,155.25,155.25,155.19,155.25,18900.0,110.7491,110.7491,110.7063,110.7491,18900.0
2007-10-08 15:40:00,155.25,155.35,155.24,155.35,11100.0,110.7491,110.8204,110.742,110.8204,11100.0
2007-10-08 15:45:00,155.37,155.45,155.37,155.41,10000.0,110.8347,110.8918,110.8347,110.8632,10000.0
2007-10-08 15:50:00,155.43,155.46,155.37,155.37,13700.0,110.8775,110.8989,110.8347,110.8347,13700.0
2007-10-08 15:55:00,155.37,155.43,155.32,155.43,16700.0,110.8347,110.8775,110.799,110.8775,16700.0
2007-10-08 16:00:00,155.45,155.45,155.34,155.34,12300.0,110.8918,110.8918,110.8133,110.8133,12300.0
2007-10-08 16:05:00,155.34,155.34,155.34,155.34,0.0,110.8133,110.8133,110.8133,110.8133,0.0
2007-10-08 16:10:00,155.38,155.38,155.38,155.38,100.0,110.8418,110.8418,110.8418,110.8418,100.0
2007-10-09 09:30:00,155.86,155.91,155.79,155.81,15700.0,111.1842,111.2199,111.1343,111.1486,15700.0
2007-10-09 09:35:00,155.76,155.91,155.7,155.9,35200.0,111.1129,111.2199,111.0701,111.2128,35200.0
2007-10-09 09:40:00,155.93,155.93,155.85,155.88,19800.0,111.2342,111.2342,111.1771,111.1985,19800.0
2007-10-09 09:45:00,155.88,155.97,155.8,155.87,24700.0,111.1985,111.2627,111.1414,111.1914,24700.0
2007-10-09 09:50:00,155.87,155.91,155.78,155.82,9200.0,111.1914,111.2199,111.1272,111.1557,9200.0
2007-10-09 09:55:00,155.82,155.84,155.7,155.76,19100.0,111.1557,111.17,111.0701,111.1129,19100.0
2007-10-09 10:00:00,155.76,155.78,155.66,155.69,28900.0,111.1129,111.1272,111.0416,111.063,28900.0
2007-10-09 10:05:00,155.69,155.69,155.56,155.61,22900.0,111.063,111.063,110.9702,111.0059,22900.0
2007-10-09 10:10:00,155.63,155.63,155.53,155.55,21000.0,111.0202,111.0202,110.9488,110.9631,21000.0
2007-10-09 10:15:00,155.56,155.63,155.56,155.61,13900.0,110.9702,111.0202,110.9702,111.0059,13900.0
2007-10-09 10:20:00,155.62,155.65,155.62,155.64,17800.0,111.013,111.0344,111.013,111.0273,17800.0
2007-10-09 10:25:00,155.65,155.67,155.55,155.59,20400.0,111.0344,111.0487,110.9631,110.9916,20400.0
2007-10-09 10:30:00,155.57,155.59,155.45,155.52,36100.0,110.9774,110.9916,110.8918,110.9417,36100.0
2007-10-09 10:35:00,155.52,155.58,155.5,155.53,43700.0,110.9417,110.9845,110.9274,110.9488,43700.0
2007-10-09 10:40:00,155.52,155.64,155.5,155.64,32300.0,110.9417,111.0273,110.9274,111.0273,32300.0
2007-10-09 10:45:00,155.64,155.67,155.6,155.64,11000.0,111.0273,111.0487,110.9988,111.0273,11000.0
2007-10-09 10:50:00,155.64,155.7,155.63,155.66,18000.0,111.0273,111.0701,111.0202,111.0416,18000.0
2007-10-09 10:55:00,155.66,155.81,155.63,155.81,15100.0,111.0416,111.1486,111.0202,111.1486,15100.0
2007-10-09 11:00:00,155.81,155.9,155.81,155.87,19100.0,111.1486,111.2128,111.1486,111.1914,19100.0
2007-10-09 11:05:00,155.88,155.88,155.82,155.86,13000.0,111.1985,111.1985,111.1557,111.1842,13000.0
2007-10-09 11:10:00,155.86,155.87,155.8,155.82,14200.0,111.1842,111.1914,111.1414,111.1557,14200.0
2007-10-09 11:15:00,155.78,155.81,155.75,155.77,11700.0,111.1272,111.1486,111.1058,111.12,11700.0
2007-10-09 11:20:00,155.76,155.82,155.75,155.77,12200.0,111.1129,111.1557,111.1058,111.12,12200.0
2007-10-09 11:25:00,155.73,155.79,155.73,155.75,5800.0,111.0915,111.1343,111.0915,111.1058,5800.0
2007-10-09 11:30:00,155.76,155.79,155.72,155.74,9500.0,111.1129,111.1343,111.0844,111.0986,9500.0
2007-10-09 11:35:00,155.77,155.83,155.69,155.74,14700.0,111.12,111.1628,111.063,111.0986,14700.0
2007-10-09 11:40:00,155.67,155.7,155.66,155.68,9300.0,111.0487,111.0701,111.0416,111.0558,9300.0
2007-10-09 11:45:00,155.71,155.72,155.7,155.7,17400.0,111.0772,111.0844,111.0701,111.0701,17400.0
2007-10-09 11:50:00,155.72,155.78,155.71,155.75,5800.0,111.0844,111.1272,111.0772,111.1058,5800.0
2007-10-09 11:55:00,155.76,155.84,155.76,155.82,8400.0,111.1129,111.17,111.1129,111.1557,8400.0
2007-10-09 12:00:00,155.84,155.86,155.78,155.78,9600.0,111.17,111.1842,111.1272,111.1272,9600.0
2007-10-09 12:05:00,155.78,155.82,155.78,155.79,6400.0,111.1272,111.1557,111.1272,111.1343,6400.0
2007-10-09 12:10:00,155.77,155.8,155.73,155.78,5400.0,111.12,111.1414,111.0915,111.1272,5400.0
2007-10-09 12:15:00,155.79,155.79,155.77,155.79,3000.0,111.1343,111.1343,111.12,111.1343,3000.0
2007-10-09 12:20:00,155.8,155.8,155.77,155.8,3700.0,111.1414,111.1414,111.12,111.1414,3700.0
2007-10-09 12:25:00,155.8,155.8,155.72,155.72,4200.0,111.1414,111.1414,111.0844,111.0844,4200.0
2007-10-09 12:30:00,155.71,155.71,155.67,155.69,3500.0,111.0772,111.0772,111.0487,111.063,3500.0
2007-10-09 12:35:00,155.68,155.72,155.67,155.68,8000.0,111.0558,111.0844,111.0487,111.0558,8000.0
2007-10-09 12:40:00,155.68,155.68,155.58,155.59,9800.0,111.0558,111.0558,110.9845,110.9916,9800.0
2007-10-09 12:45:00,155.59,155.6,155.55,155.59,6000.0,110.9916,110.9988,110.9631,110.9916,6000.0
2007-10-09 12:50:00,155.57,155.57,155.54,155.54,7300.0,110.9774,110.9774,110.956,110.956,7300.0
2007-10-09 12:55:00,155.53,155.61,155.53,155.61,6900.0,110.9488,111.0059,110.9488,111.0059,6900.0
2007-10-09 13:00:00,155.61,155.62,155.57,155.57,6600.0,111.0059,111.013,110.9774,110.9774,6600.0
2007-10-09 13:05:00,155.55,155.62,155.53,155.6,13300.0,110.9631,111.013,110.9488,110.9988,13300.0
2007-10-09 13:10:00,155.6,155.68,155.6,155.66,7600.0,110.9988,111.0558,110.9988,111.0416,7600.0
2007-10-09 13:15:00,155.65,155.68,155.64,155.66,7600.0,111.0344,111.0558,111.0273,111.0416,7600.0
2007-10-09 13:20:00,155.65,155.66,155.45,155.49,30700.0,111.0344,111.0416,110.8918,110.9203,30700.0
2007-10-09 13:25:00,155.48,155.5,155.33,155.37,32200.0,110.9132,110.9274,110.8062,110.8347,32200.0
2007-10-09 13:30:00,155.35,155.42,155.33,155.4,21000.0,110.8204,110.8704,110.8062,110.8561,21000.0
2007-10-09 13:35:00,155.4,155.42,155.37,155.39,19000.0,110.8561,110.8704,110.8347,110.849,19000.0
2007-10-09 13:40:00,155.4,155.41,155.32,155.35,17100.0,110.8561,110.8632,110.799,110.8204,17100.0
2007-10-09 13:45:00,155.34,155.64,155.29,155.58,62500.0,110.8133,111.0273,110.7776,110.9845,62500.0
2007-10-09 13:50:00,155.57,155.65,155.56,155.63,16100.0,110.9774,111.0344,110.9702,111.0202,16100.0
2007-10-09 13:55:00,155.62,155.62,155.57,155.58,8500.0,111.013,111.013,110.9774,110.9845,8500.0
2007-10-09 14:00:00,155.57,155.92,155.38,155.84,68100.0,110.9774,111.227,110.8418,111.17,68100.0
2007-10-09 14:05:00,155.85,155.92,155.68,155.7,41400.0,111.1771,111.227,111.0558,111.0701,41400.0
2007-10-09 14:10:00,155.72,155.8,155.6,155.78,37100.0,111.0844,111.1414,110.9988,111.1272,37100.0
2007-10-09 14:15:00,155.75,155.76,155.57,155.57,41100.0,111.1058,111.1129,110.9774,110.9774,41100.0
2007-10-09 14:20:00,155.57,155.7,155.57,155.67,31500.0,110.9774,111.0701,110.9774,111.0487,31500.0
2007-10-09 14:25:00,155.7,156.0,155.62,155.99,45000.0,111.0701,111.2841,111.013,111.277,45000.0
2007-10-09 14:30:00,155.99,156.17,155.99,156.16,106400.0,111.277,111.4054,111.277,111.3982,106400.0
2007-10-09 14:35:00,156.16,156.22,156.13,156.17,21100.0,111.3982,111.441,111.3768,111.4054,21100.0
2007-10-09 14:40:00,156.16,156.19,156.1,156.18,21500.0,111.3982,111.4196,111.3554,111.4125,21500.0
2007-10-09 14:45:00,156.15,156.32,156.13,156.29,38500.0,111.3911,111.5124,111.3768,111.491,38500.0
2007-10-09 14:50:00,156.28,156.35,156.26,156.29,23000.0,111.4838,111.5338,111.4696,111.491,23000.0
2007-10-09 14:55:00,156.28,156.33,156.2,156.31,37400.0,111.4838,111.5195,111.4268,111.5052,37400.0
2007-10-09 15:00:00,156.31,156.31,156.17,156.19,35800.0,111.5052,111.5052,111.4054,111.4196,35800.0
2007-10-09 15:05:00,156.16,156.33,156.15,156.28,36600.0,111.3982,111.5195,111.3911,111.4838,36600.0
2007-10-09 15:10:00,156.29,156.41,156.29,156.35,36300.0,111.491,111.5766,111.491,111.5338,36300.0
2007-10-09 15:15:00,156.35,156.58,156.34,156.55,42100.0,111.5338,111.6979,111.5267,111.6765,42100.0
2007-10-09 15:20:00,156.56,156.61,156.53,156.56,22800.0,111.6836,111.7193,111.6622,111.6836,22800.0
2007-10-09 15:25:00,156.54,156.55,156.47,156.52,19300.0,111.6693,111.6765,111.6194,111.6551,19300.0
2007-10-09 15:30:00,156.51,156.53,156.45,156.51,19100.0,111.6479,111.6622,111.6051,111.6479,19100.0
2007-10-09 15:35:00,156.52,156.58,156.5,156.58,57000.0,111.6551,111.6979,111.6408,111.6979,57000.0
2007-10-09 15:40:00,156.58,156.66,156.41,156.41,81400.0,111.6979,111.7549,111.5766,111.5766,81400.0
2007-10-09 15:45:00,156.43,156.46,156.38,156.46,33900.0,111.5909,111.6123,111.5552,111.6123,33900.0
2007-10-09 15:50:00,156.46,156.59,156.46,156.59,50400.0,111.6123,111.705,111.6123,111.705,50400.0
2007-10-09 15:55:00,156.57,156.66,156.56,156.63,62600.0,111.6907,111.7549,111.6836,111.7335,62600.0
2007-10-09 16:00:00,156.7,156.72,156.69,156.72,2200.0,111.7835,111.7977,111.7763,111.7977,2200.0
2007-10-09 16:05:00,156.74,156.74,156.74,156.74,100.0,111.812,111.812,111.812,111.812,100.0
2007-10-09 16:10:00,156.63,156.67,156.63,156.64,10900.0,111.7335,111.7621,111.7335,111.7407,10900.0
2007-10-10 09:30:00,156.28,156.38,156.28,156.35,3200.0,111.4838,111.5552,111.4838,111.5338,3200.0
2007-10-10 09:35:00,156.35,156.4,156.28,156.35,33500.0,111.5338,111.5695,111.4838,111.5338,33500.0
2007-10-10 09:40:00,156.36,156.37,156.18,156.18,217400.0,111.5409,111.5481,111.4125,111.4125,217400.0
2007-10-10 09:45:00,156.2,156.28,156.18,156.24,38000.0,111.4268,111.4838,111.4125,111.4553,38000.0
2007-10-10 09:50:00,156.24,156.24,156.15,156.18,29900.0,111.4553,111.4553,111.3911,111.4125,29900.0
2007-10-10 09:55:00,156.17,156.17,156.06,156.06,20000.0,111.4054,111.4054,111.3269,111.3269,20000.0
2007-10-10 10:00:00,156.05,156.18,156.04,156.15,17700.0,111.3198,111.4125,111.3126,111.3911,17700.0
2007-10-10 10:05:00,156.13,156.13,155.95,156.02,47500.0,111.3768,111.3768,111.2484,111.2984,47500.0
2007-10-10 10:10:00,156.01,156.03,155.94,155.96,35600.0,111.2912,111.3055,111.2413,111.2556,35600.0
2007-10-10 10:15:00,155.96,156.06,155.95,156.05,38600.0,111.2556,111.3269,111.2484,111.3198,38600.0
2007-10-10 10:20:00,156.05,156.09,155.97,156.05,27900.0,111.3198,111.3483,111.2627,111.3198,27900.0
2007-10-10 10:25:00,156.06,156.11,156.03,156.11,15900.0,111.3269,111.3626,111.3055,111.3626,15900.0
2007-10-10 10:30:00,156.12,156.19,156.09,156.14,7100.0,111.3697,111.4196,111.3483,111.384,7100.0
2007-10-10 10:35:00,156.1,156.13,156.05,156.05,6300.0,111.3554,111.3768,111.3198,111.3198,6300.0
2007-10-10 10:40:00,156.04,156.12,155.95,155.98,25700.0,111.3126,111.3697,111.2484,111.2698,25700.0
2007-10-10 10:45:00,156.0,156.11,155.97,156.08,24200.0,111.2841,111.3626,111.2627,111.3412,24200.0
2007-10-10 10:50:00,156.07,156.09,156.04,156.05,11200.0,111.334,111.3483,111.3126,111.3198,11200.0
2007-10-10 10:55:00,156.05,156.06,155.96,155.98,17900.0,111.3198,111.3269,111.2556,111.2698,17900.0
2007-10-10 11:00:00,155.99,156.09,155.99,156.07,11900.0,111.277,111.3483,111.277,111.334,11900.0
2007-10-10 11:05:00,156.07,156.21,156.07,156.17,10500.0,111.334,111.4339,111.334,111.4054,10500.0
2007-10-10 11:10:00,156.17,156.23,156.15,156.2,18700.0,111.4054,111.4482,111.3911,111.4268,18700.0
2007-10-10 11:15:00,156.21,156.28,156.2,156.25,18300.0,111.4339,111.4838,111.4268,111.4624,18300.0
2007-10-10 11:20:00,156.23,156.33,156.22,156.33,16300.0,111.4482,111.5195,111.441,111.5195,16300.0
2007-10-10 11:25:00,156.35,156.35,156.26,156.3,11700.0,111.5338,111.5338,111.4696,111.4981,11700.0
2007-10-10 11:30:00,156.29,156.29,156.23,156.29,6700.0,111.491,111.491,111.4482,111.491,6700.0
2007-10-10 11:35:00,156.31,156.42,156.31,156.37,18600.0,111.5052,111.5837,111.5052,111.5481,18600.0
2007-10-10 11:40:00,156.37,156.41,156.35,156.36,8700.0,111.5481,111.5766,111.5338,111.5409,8700.0
2007-10-10 11:45:00,156.36,156.36,156.26,156.26,5800.0,111.5409,111.5409,111.4696,111.4696,5800.0
2007-10-10 11:50:00,156.25,156.25,156.07,156.1,65500.0,111.4624,111.4624,111.334,111.3554,65500.0
2007-10-10 11:55:00,156.09,156.21,156.02,156.07,50400.0,111.3483,111.4339,111.2984,111.334,50400.0
2007-10-10 12:00:00,156.08,156.17,156.08,156.15,14400.0,111.3412,111.4054,111.3412,111.3911,14400.0
2007-10-10 12:05:00,156.15,156.15,156.06,156.15,38600.0,111.3911,111.3911,111.3269,111.3911,38600.0
2007-10-10 12:10:00,156.13,156.13,156.01,156.03,22000.0,111.3768,111.3768,111.2912,111.3055,22000.0
2007-10-10 12:15:00,156.01,156.01,155.94,156.01,19800.0,111.2912,111.2912,111.2413,111.2912,19800.0
2007-10-10 12:20:00,156.01,156.09,156.01,156.05,9100.0,111.2912,111.3483,111.2912,111.3198,9100.0
2007-10-10 12:25:00,156.04,156.1,156.04,156.08,2300.0,111.3126,111.3554,111.3126,111.3412,2300.0
2007-10-10 12:30:00,156.09,156.1,156.07,156.09,3200.0,111.3483,111.3554,111.334,111.3483,3200.0
2007-10-10 12:35:00,156.1,156.19,156.09,156.16,13900.0,111.3554,111.4196,111.3483,111.3982,13900.0
2007-10-10 12:40:00,156.12,156.19,156.11,156.18,13900.0,111.3697,111.4196,111.3626,111.4125,13900.0
2007-10-10 12:45:00,156.18,156.21,156.1,156.12,28400.0,111.4125,111.4339,111.3554,111.3697,28400.0
2007-10-10 12:50:00,156.12,156.14,155.97,156.13,20900.0,111.3697,111.384,111.2627,111.3768,20900.0
2007-10-10 12:55:00,156.11,156.12,156.07,156.09,25300.0,111.3626,111.3697,111.334,111.3483,25300.0
2007-10-10 13:00:00,156.08,156.08,155.88,155.93,20700.0,111.3412,111.3412,111.1985,111.2342,20700.0
2007-10-10 13:05:00,155.93,155.94,155.86,155.89,19600.0,111.2342,111.2413,111.1842,111.2056,19600.0
2007-10-10 13:10:00,155.88,155.94,155.8,155.84,21600.0,111.1985,111.2413,111.1414,111.17,21600.0
2007-10-10 13:15:00,155.85,155.86,155.75,155.77,20400.0,111.1771,111.1842,111.1058,111.12,20400.0
2007-10-10 13:20:00,155.78,155.81,155.74,155.77,75500.0,111.1272,111.1486,111.0986,111.12,75500.0
2007-10-10 13:25:00,155.78,155.78,155.71,155.71,18100.0,111.1272,111.1272,111.0772,111.0772,18100.0
2007-10-10 13:30:00,155.69,155.83,155.69,155.79,18300.0,111.063,111.1628,111.063,111.1343,18300.0
2007-10-10 13:35:00,155.77,155.85,155.77,155.82,11300.0,111.12,111.1771,111.12,111.1557,11300.0
2007-10-10 13:40:00,155.78,155.84,155.77,155.8,15200.0,111.1272,111.17,111.12,111.1414,15200.0
2007-10-10 13:45:00,155.81,155.86,155.81,155.84,12800.0,111.1486,111.1842,111.1486,111.17,12800.0
2007-10-10 13:50:00,155.83,155.86,155.78,155.79,10100.0,111.1628,111.1842,111.1272,111.1343,10100.0
2007-10-10 13:55:00,155.79,155.89,155.78,155.89,36900.0,111.1343,111.2056,111.1272,111.2056,36900.0
2007-10-10 14:00:00,155.88,155.93,155.87,155.91,13500.0,111.1985,111.2342,111.1914,111.2199,13500.0
2007-10-10 14:05:00,155.93,155.95,155.8,155.82,11200.0,111.2342,111.2484,111.1414,111.1557,11200.0
2007-10-10 14:10:00,155.84,155.88,155.83,155.86,10400.0,111.17,111.1985,111.1628,111.1842,10400.0
2007-10-10 14:15:00,155.86,156.02,155.86,156.02,19600.0,111.1842,111.2984,111.1842,111.2984,19600.0
2007-10-10 14:20:00,156.01,156.03,155.95,155.99,22000.0,111.2912,111.3055,111.2484,111.277,22000.0
2007-10-10 14:25:00,155.98,156.13,155.95,156.09,25300.0,111.2698,111.3768,111.2484,111.3483,25300.0
2007-10-10 14:30:00,156.1,156.19,156.1,156.17,24000.0,111.3554,111.4196,111.3554,111.4054,24000.0
2007-10-10 14:35:00,156.18,156.21,156.1,156.15,12800.0,111.4125,111.4339,111.3554,111.3911,12800.0
2007-10-10 14:40:00,156.11,156.33,156.09,156.32,24700.0,111.3626,111.5195,111.3483,111.5124,24700.0
2007-10-10 14:45:00,156.33,156.37,156.29,156.35,23000.0,111.5195,111.5481,111.491,111.5338,23000.0
2007-10-10 14:50:00,156.34,156.35,156.25,156.26,34300.0,111.5267,111.5338,111.4624,111.4696,34300.0
2007-10-10 14:55:00,156.27,156.41,156.26,156.37,17800.0,111.4767,111.5766,111.4696,111.5481,17800.0
2007-10-10 15:00:00,156.36,156.58,156.36,156.58,24100.0,111.5409,111.6979,111.5409,111.6979,24100.0
2007-10-10 15:05:00,156.57,156.58,156.43,156.44,27000.0,111.6907,111.6979,111.5909,111.598,27000.0
2007-10-10 15:10:00,156.46,156.51,156.42,156.42,27000.0,111.6123,111.6479,111.5837,111.5837,27000.0
2007-10-10 15:15:00,156.45,156.55,156.45,156.55,19800.0,111.6051,111.6765,111.6051,111.6765,19800.0
2007-10-10 15:20:00,156.58,156.71,156.58,156.65,54800.0,111.6979,111.7906,111.6979,111.7478,54800.0
2007-10-10 15:25:00,156.64,156.66,156.53,156.56,31900.0,111.7407,111.7549,111.6622,111.6836,31900.0
2007-10-10 15:30:00,156.53,156.59,156.49,156.55,18300.0,111.6622,111.705,111.6337,111.6765,18300.0
2007-10-10 15:35:00,156.56,156.57,156.42,156.45,40700.0,111.6836,111.6907,111.5837,111.6051,40700.0
2007-10-10 15:40:00,156.46,156.48,156.4,156.42,21500.0,111.6123,111.6265,111.5695,111.5837,21500.0
2007-10-10 15:45:00,156.42,156.55,156.42,156.54,16200.0,111.5837,111.6765,111.5837,111.6693,16200.0
2007-10-10 15:50:00,156.53,156.53,156.34,156.34,91800.0,111.6622,111.6622,111.5267,111.5267,91800.0
2007-10-10 15:55:00,156.34,156.36,156.24,156.27,148700.0,111.5267,111.5409,111.4553,111.4767,148700.0
2007-10-10 16:00:00,156.29,156.3,156.29,156.3,5400.0,111.491,111.4981,111.491,111.4981,5400.0
2007-10-10 16:05:00,156.44,156.44,156.34,156.36,5100.0,111.598,111.598,111.5267,111.5409,5100.0
2007-10-10 16:10:00,156.44,156.44,156.44,156.44,100.0,111.598,111.598,111.598,111.598,100.0
2007-10-11 09:30:00,157.26,157.29,157.25,157.28,7400.0,112.1829,112.2043,112.1758,112.1972,7400.0
2007-10-11 09:35:00,157.28,157.36,157.21,157.23,96900.0,112.1972,112.2543,112.1473,112.1615,96900.0
2007-10-11 09:40:00,157.23,157.39,157.23,157.3,45500.0,112.1615,112.2757,112.1615,112.2115,45500.0
2007-10-11 09:45:00,157.3,157.33,157.09,157.16,34300.0,112.2115,112.2329,112.0617,112.1116,34300.0
2007-10-11 09:50:00,157.17,157.22,157.08,157.14,46300.0,112.1187,112.1544,112.0545,112.0973,46300.0
2007-10-11 09:55:00,157.12,157.22,157.03,157.21,49600.0,112.0831,112.1544,112.0189,112.1473,49600.0
2007-10-11 10:00:00,157.23,157.36,157.23,157.3,107100.0,112.1615,112.2543,112.1615,112.2115,107100.0
2007-10-11 10:05:00,157.26,157.32,157.21,157.26,35700.0,112.1829,112.2257,112.1473,112.1829,35700.0
2007-10-11 10:10:00,157.26,157.36,157.23,157.32,36200.0,112.1829,112.2543,112.1615,112.2257,36200.0
2007-10-11 10:15:00,157.31,157.33,157.2,157.22,23300.0,112.2186,112.2329,112.1401,112.1544,23300.0
2007-10-11 10:20:00,157.26,157.27,157.17,157.18,29300.0,112.1829,112.1901,112.1187,112.1259,29300.0
2007-10-11 10:25:00,157.21,157.37,157.21,157.33,30000.0,112.1473,112.2614,112.1473,112.2329,30000.0
2007-10-11 10:30:00,157.31,157.48,157.29,157.29,46800.0,112.2186,112.3399,112.2043,112.2043,46800.0
2007-10-11 10:35:00,157.29,157.31,157.21,157.23,27000.0,112.2043,112.2186,112.1473,112.1615,27000.0
2007-10-11 10:40:00,157.24,157.42,157.23,157.39,42200.0,112.1687,112.2971,112.1615,112.2757,42200.0
2007-10-11 10:45:00,157.41,157.5,157.34,157.35,40100.0,112.2899,112.3541,112.24,112.2471,40100.0
2007-10-11 10:50:00,157.4,157.45,157.34,157.34,24000.0,112.2828,112.3185,112.24,112.24,24000.0
2007-10-11 10:55:00,157.35,157.41,157.33,157.41,26100.0,112.2471,112.2899,112.2329,112.2899,26100.0
2007-10-11 11:00:00,157.41,157.41,157.3,157.3,17700.0,112.2899,112.2899,112.2115,112.2115,17700.0
2007-10-11 11:05:00,157.32,157.33,157.24,157.27,20800.0,112.2257,112.2329,112.1687,112.1901,20800.0
2007-10-11 11:10:00,157.24,157.27,157.12,157.12,28700.0,112.1687,112.1901,112.0831,112.0831,28700.0
2007-10-11 11:15:00,157.13,157.25,157.13,157.25,28000.0,112.0902,112.1758,112.0902,112.1758,28000.0
2007-10-11 11:20:00,157.25,157.28,157.24,157.25,24200.0,112.1758,112.1972,112.1687,112.1758,24200.0
2007-10-11 11:25:00,157.26,157.28,157.2,157.27,26500.0,112.1829,112.1972,112.1401,112.1901,26500.0
2007-10-11 11:30:00,157.27,157.28,157.22,157.28,24700.0,112.1901,112.1972,112.1544,112.1972,24700.0
2007-10-11 11:35:00,157.26,157.36,157.26,157.35,24500.0,112.1829,112.2543,112.1829,112.2471,24500.0
2007-10-11 11:40:00,157.38,157.42,157.33,157.35,34100.0,112.2685,112.2971,112.2329,112.2471,34100.0
2007-10-11 11:45:00,157.37,157.41,157.34,157.34,15600.0,112.2614,112.2899,112.24,112.24,15600.0
2007-10-11 11:50:00,157.34,157.4,157.31,157.4,11000.0,112.24,112.2828,112.2186,112.2828,11000.0
2007-10-11 11:55:00,157.42,157.44,157.34,157.35,8100.0,112.2971,112.3113,112.24,112.2471,8100.0
2007-10-11 12:00:00,157.36,157.53,157.36,157.4,30200.0,112.2543,112.3755,112.2543,112.2828,30200.0
2007-10-11 12:05:00,157.4,157.42,157.36,157.36,20900.0,112.2828,112.2971,112.2543,112.2543,20900.0
2007-10-11 12:10:00,157.36,157.36,157.27,157.36,25200.0,112.2543,112.2543,112.1901,112.2543,25200.0
2007-10-11 12:15:00,157.35,157.44,157.32,157.41,31900.0,112.2471,112.3113,112.2257,112.2899,31900.0
2007-10-11 12:20:00,157.4,157.5,157.4,157.46,81700.0,112.2828,112.3541,112.2828,112.3256,81700.0
2007-10-11 12:25:00,157.49,157.54,157.46,157.54,28500.0,112.347,112.3827,112.3256,112.3827,28500.0
2007-10-11 12:30:00,157.54,157.67,157.54,157.67,42000.0,112.3827,112.4754,112.3827,112.4754,42000.0
2007-10-11 12:35:00,157.68,157.68,157.6,157.64,15500.0,112.4826,112.4826,112.4255,112.454,15500.0
2007-10-11 12:40:00,157.61,157.7,157.61,157.63,18600.0,112.4326,112.4968,112.4326,112.4469,18600.0
2007-10-11 12:45:00,157.63,157.68,157.63,157.65,7900.0,112.4469,112.4826,112.4469,112.4612,7900.0
2007-10-11 12:50:00,157.65,157.66,157.58,157.59,21700.0,112.4612,112.4683,112.4112,112.4184,21700.0
2007-10-11 12:55:00,157.59,157.64,157.59,157.62,8900.0,112.4184,112.454,112.4184,112.4398,8900.0
2007-10-11 13:00:00,157.61,157.62,157.56,157.57,15500.0,112.4326,112.4398,112.3969,112.4041,15500.0
2007-10-11 13:05:00,157.57,157.63,157.56,157.63,11000.0,112.4041,112.4469,112.3969,112.4469,11000.0
2007-10-11 13:10:00,157.62,157.77,157.62,157.77,23500.0,112.4398,112.5468,112.4398,112.5468,23500.0
2007-10-11 13:15:00,157.78,157.79,157.66,157.69,12200.0,112.5539,112.561,112.4683,112.4897,12200.0
2007-10-11 13:20:00,157.69,157.71,157.62,157.67,33700.0,112.4897,112.504,112.4398,112.4754,33700.0
2007-10-11 13:25:00,157.65,157.65,157.57,157.63,25500.0,112.4612,112.4612,112.4041,112.4469,25500.0
2007-10-11 13:30:00,157.61,157.61,157.43,157.5,210400.0,112.4326,112.4326,112.3042,112.3541,210400.0
2007-10-11 13:35:00,157.51,157.56,157.48,157.56,15300.0,112.3613,112.3969,112.3399,112.3969,15300.0
2007-10-11 13:40:00,157.56,157.59,157.52,157.55,19600.0,112.3969,112.4184,112.3684,112.3898,19600.0
2007-10-11 13:45:00,157.57,157.62,157.56,157.57,16000.0,112.4041,112.4398,112.3969,112.4041,16000.0
2007-10-11 13:50:00,157.58,157.6,157.37,157.38,19700.0,112.4112,112.4255,112.2614,112.2685,19700.0
2007-10-11 13:55:00,157.38,157.38,157.21,157.25,56900.0,112.2685,112.2685,112.1473,112.1758,56900.0
2007-10-11 14:00:00,157.24,157.24,156.96,157.07,98200.0,112.1687,112.1687,111.9689,112.0474,98200.0
2007-10-11 14:05:00,157.05,157.1,156.78,156.87,112900.0,112.0331,112.0688,111.8405,111.9047,112900.0
2007-10-11 14:10:00,156.89,156.9,156.55,156.66,72500.0,111.919,111.9261,111.6765,111.7549,72500.0
2007-10-11 14:15:00,156.66,156.74,156.12,156.23,181400.0,111.7549,111.812,111.3697,111.4482,181400.0
2007-10-11 14:20:00,156.25,156.75,156.12,156.53,156100.0,111.4624,111.8191,111.3697,111.6622,156100.0
2007-10-11 14:25:00,156.53,156.54,155.89,156.01,137100.0,111.6622,111.6693,111.2056,111.2912,137100.0
2007-10-11 14:30:00,156.0,156.51,155.7,156.41,284100.0,111.2841,111.6479,111.0701,111.5766,284100.0
2007-10-11 14:35:00,156.43,156.46,156.09,156.36,300000.0,111.5909,111.6123,111.3483,111.5409,300000.0
2007-10-11 14:40:00,156.39,156.61,156.36,156.52,155700.0,111.5623,111.7193,111.5409,111.6551,155700.0
2007-10-11 14:45:00,156.53,156.73,156.47,156.52,160100.0,111.6622,111.8049,111.6194,111.6551,160100.0
2007-10-11 14:50:00,156.55,156.56,156.12,156.2,136500.0,111.6765,111.6836,111.3697,111.4268,136500.0
2007-10-11 14:55:00,156.22,156.29,155.96,156.16,306200.0,111.441,111.491,111.2556,111.3982,306200.0
2007-10-11 15:00:00,156.2,156.24,155.95,156.0,155200.0,111.4268,111.4553,111.2484,111.2841,155200.0
2007-10-11 15:05:00,155.93,155.93,155.42,155.54,183600.0,111.2342,111.2342,110.8704,110.956,183600.0
2007-10-11 15:10:00,155.54,155.74,155.28,155.36,181200.0,110.956,111.0986,110.7705,110.8276,181200.0
2007-10-11 15:15:00,155.34,155.54,155.14,155.27,172000.0,110.8133,110.956,110.6706,110.7634,172000.0
2007-10-11 15:20:00,155.28,155.33,154.98,155.02,232900.0,110.7705,110.8062,110.5565,110.585,232900.0
2007-10-11 15:25:00,155.0,155.24,154.88,154.98,201800.0,110.5707,110.742,110.4851,110.5565,201800.0
2007-10-11 15:30:00,154.98,155.3,154.79,155.27,173600.0,110.5565,110.7848,110.4209,110.7634,173600.0
2007-10-11 15:35:00,155.28,155.51,155.22,155.4,146800.0,110.7705,110.9346,110.7277,110.8561,146800.0
2007-10-11 15:40:00,155.4,155.69,155.27,155.61,95200.0,110.8561,111.063,110.7634,111.0059,95200.0
2007-10-11 15:45:00,155.61,155.8,155.48,155.54,70300.0,111.0059,111.1414,110.9132,110.956,70300.0
2007-10-11 15:50:00,155.54,155.64,155.39,155.62,132200.0,110.956,111.0273,110.849,111.013,132200.0
2007-10-11 15:55:00,155.62,155.74,155.58,155.68,79800.0,111.013,111.0986,110.9845,111.0558,79800.0
2007-10-11 16:00:00,155.76,155.76,155.57,155.63,47400.0,111.1129,111.1129,110.9774,111.0202,47400.0
2007-10-11 16:05:00,155.59,155.67,155.59,155.61,40200.0,110.9916,111.0487,110.9916,111.0059,40200.0
2007-10-11 16:10:00,155.63,155.76,155.63,155.76,59500.0,111.0202,111.1129,111.0202,111.1129,59500.0
2007-10-12 09:30:00,155.81,155.86,155.67,155.72,26000.0,111.1486,111.1842,111.0487,111.0844,26000.0
2007-10-12 09:35:00,155.71,155.71,155.45,155.66,66400.0,111.0772,111.0772,110.8918,111.0416,66400.0
2007-10-12 09:40:00,155.65,155.93,155.65,155.84,21600.0,111.0344,111.2342,111.0344,111.17,21600.0
2007-10-12 09:45:00,155.85,155.89,155.73,155.82,44000.0,111.1771,111.2056,111.0915,111.1557,44000.0
2007-10-12 09:50:00,155.87,155.92,155.74,155.82,23300.0,111.1914,111.227,111.0986,111.1557,23300.0
2007-10-12 09:55:00,155.82,155.89,155.76,155.88,33200.0,111.1557,111.2056,111.1129,111.1985,33200.0
2007-10-12 10:00:00,155.85,155.89,155.62,155.85,43600.0,111.1771,111.2056,111.013,111.1771,43600.0
2007-10-12 10:05:00,155.85,156.12,155.84,156.08,76900.0,111.1771,111.3697,111.17,111.3412,76900.0
2007-10-12 10:10:00,156.06,156.2,156.04,156.09,29000.0,111.3269,111.4268,111.3126,111.3483,29000.0
2007-10-12 10:15:00,156.11,156.22,156.11,156.12,18100.0,111.3626,111.441,111.3626,111.3697,18100.0
2007-10-12 10:20:00,156.12,156.18,156.08,156.17,10000.0,111.3697,111.4125,111.3412,111.4054,10000.0
2007-10-12 10:25:00,156.16,156.22,156.07,156.17,31800.0,111.3982,111.441,111.334,111.4054,31800.0
2007-10-12 10:30:00,156.16,156.22,156.08,156.11,36500.0,111.3982,111.441,111.3412,111.3626,36500.0
2007-10-12 10:35:00,156.07,156.1,155.99,156.05,33700.0,111.334,111.3554,111.277,111.3198,33700.0
2007-10-12 10:40:00,156.04,156.05,155.89,155.92,23100.0,111.3126,111.3198,111.2056,111.227,23100.0
2007-10-12 10:45:00,155.91,155.99,155.9,155.94,9100.0,111.2199,111.277,111.2128,111.2413,9100.0
2007-10-12 10:50:00,155.93,156.03,155.9,155.93,22400.0,111.2342,111.3055,111.2128,111.2342,22400.0
2007-10-12 10:55:00,155.91,156.05,155.9,156.05,11300.0,111.2199,111.3198,111.2128,111.3198,11300.0
2007-10-12 11:00:00,156.05,156.24,156.01,156.16,46700.0,111.3198,111.4553,111.2912,111.3982,46700.0
2007-10-12 11:05:00,156.17,156.29,156.16,156.2,30100.0,111.4054,111.491,111.3982,111.4268,30100.0
2007-10-12 11:10:00,156.18,156.21,156.12,156.16,23800.0,111.4125,111.4339,111.3697,111.3982,23800.0
2007-10-12 11:15:00,156.15,156.2,156.13,156.18,25400.0,111.3911,111.4268,111.3768,111.4125,25400.0
2007-10-12 11:20:00,156.18,156.41,156.17,156.41,11700.0,111.4125,111.5766,111.4054,111.5766,11700.0
2007-10-12 11:25:00,156.39,156.4,156.32,156.38,21400.0,111.5623,111.5695,111.5124,111.5552,21400.0
2007-10-12 11:30:00,156.42,156.44,156.32,156.34,18800.0,111.5837,111.598,111.5124,111.5267,18800.0
2007-10-12 11:35:00,156.31,156.4,156.29,156.36,8700.0,111.5052,111.5695,111.491,111.5409,8700.0
2007-10-12 11:40:00,156.36,156.39,156.23,156.26,4200.0,111.5409,111.5623,111.4482,111.4696,4200.0
2007-10-12 11:45:00,156.27,156.36,156.23,156.31,23800.0,111.4767,111.5409,111.4482,111.5052,23800.0
2007-10-12 11:50:00,156.31,156.36,156.24,156.36,14400.0,111.5052,111.5409,111.4553,111.5409,14400.0
2007-10-12 11:55:00,156.36,156.39,156.22,156.24,19400.0,111.5409,111.5623,111.441,111.4553,19400.0
2007-10-12 12:00:00,156.23,156.23,156.15,156.22,15700.0,111.4482,111.4482,111.3911,111.441,15700.0
2007-10-12 12:05:00,156.19,156.24,156.12,156.15,14000.0,111.4196,111.4553,111.3697,111.3911,14000.0
2007-10-12 12:10:00,156.13,156.29,156.1,156.26,32300.0,111.3768,111.491,111.3554,111.4696,32300.0
2007-10-12 12:15:00,156.26,156.28,156.14,156.26,15800.0,111.4696,111.4838,111.384,111.4696,15800.0
2007-10-12 12:20:00,156.26,156.5,156.26,156.41,26700.0,111.4696,111.6408,111.4696,111.5766,26700.0
2007-10-12 12:25:00,156.41,156.45,156.38,156.39,16600.0,111.5766,111.6051,111.5552,111.5623,16600.0
2007-10-12 12:30:00,156.38,156.38,156.18,156.23,24300.0,111.5552,111.5552,111.4125,111.4482,24300.0
2007-10-12 12:35:00,156.22,156.27,156.18,156.25,22100.0,111.441,111.4767,111.4125,111.4624,22100.0
2007-10-12 12:40:00,156.25,156.39,156.23,156.32,19900.0,111.4624,111.5623,111.4482,111.5124,19900.0
2007-10-12 12:45:00,156.3,156.38,156.28,156.36,13100.0,111.4981,111.5552,111.4838,111.5409,13100.0
2007-10-12 12:50:00,156.33,156.44,156.27,156.44,18400.0,111.5195,111.598,111.4767,111.598,18400.0
2007-10-12 12:55:00,156.44,156.45,156.31,156.4,26100.0,111.598,111.6051,111.5052,111.5695,26100.0
2007-10-12 13:00:00,156.4,156.42,156.29,156.32,12400.0,111.5695,111.5837,111.491,111.5124,12400.0
2007-10-12 13:05:00,156.31,156.31,156.2,156.21,12700.0,111.5052,111.5052,111.4268,111.4339,12700.0
2007-10-12 13:10:00,156.14,156.14,156.06,156.12,16700.0,111.384,111.384,111.3269,111.3697,16700.0
2007-10-12 13:15:00,156.12,156.12,155.97,156.02,8200.0,111.3697,111.3697,111.2627,111.2984,8200.0
2007-10-12 13:20:00,156.0,156.1,156.0,156.01,14700.0,111.2841,111.3554,111.2841,111.2912,14700.0
2007-10-12 13:25:00,156.04,156.11,155.92,156.11,8300.0,111.3126,111.3626,111.227,111.3626,8300.0
2007-10-12 13:30:00,156.09,156.12,156.05,156.07,9900.0,111.3483,111.3697,111.3198,111.334,9900.0
2007-10-12 13:35:00,156.06,156.24,156.06,156.23,10200.0,111.3269,111.4553,111.3269,111.4482,10200.0
2007-10-12 13:40:00,156.23,156.33,156.19,156.33,6200.0,111.4482,111.5195,111.4196,111.5195,6200.0
2007-10-12 13:45:00,156.33,156.38,156.24,156.31,15200.0,111.5195,111.5552,111.4553,111.5052,15200.0
2007-10-12 13:50:00,156.27,156.27,156.13,156.18,21900.0,111.4767,111.4767,111.3768,111.4125,21900.0
2007-10-12 13:55:00,156.2,156.23,156.13,156.19,9800.0,111.4268,111.4482,111.3768,111.4196,9800.0
2007-10-12 14:00:00,156.17,156.47,156.17,156.47,32700.0,111.4054,111.6194,111.4054,111.6194,32700.0
2007-10-12 14:05:00,156.43,156.45,156.26,156.28,21300.0,111.5909,111.6051,111.4696,111.4838,21300.0
2007-10-12 14:10:00,156.24,156.36,156.24,156.25,13400.0,111.4553,111.5409,111.4553,111.4624,13400.0
2007-10-12 14:15:00,156.23,156.31,156.17,156.3,17200.0,111.4482,111.5052,111.4054,111.4981,17200.0
2007-10-12 14:20:00,156.3,156.3,156.18,156.3,22100.0,111.4981,111.4981,111.4125,111.4981,22100.0
2007-10-12 14:25:00,156.3,156.3,156.19,156.21,9800.0,111.4981,111.4981,111.4196,111.4339,9800.0
2007-10-12 14:30:00,156.25,156.31,156.22,156.29,8400.0,111.4624,111.5052,111.441,111.491,8400.0
2007-10-12 14:35:00,156.27,156.45,156.23,156.41,23600.0,111.4767,111.6051,111.4482,111.5766,23600.0
2007-10-12 14:40:00,156.41,156.41,156.28,156.28,10700.0,111.5766,111.5766,111.4838,111.4838,10700.0
2007-10-12 14:45:00,156.29,156.29,156.2,156.24,8300.0,111.491,111.491,111.4268,111.4553,8300.0
2007-10-12 14:50:00,156.26,156.31,156.24,156.28,6800.0,111.4696,111.5052,111.4553,111.4838,6800.0
2007-10-12 14:55:00,156.26,156.26,156.17,156.22,10600.0,111.4696,111.4696,111.4054,111.441,10600.0
2007-10-12 15:00:00,156.21,156.26,155.93,155.98,37600.0,111.4339,111.4696,111.2342,111.2698,37600.0
2007-10-12 15:05:00,155.93,156.14,155.93,156.12,16900.0,111.2342,111.384,111.2342,111.3697,16900.0
2007-10-12 15:10:00,156.12,156.2,156.11,156.13,178100.0,111.3697,111.4268,111.3626,111.3768,178100.0
2007-10-12 15:15:00,156.13,156.19,156.02,156.03,26600.0,111.3768,111.4196,111.2984,111.3055,26600.0
2007-10-12 15:20:00,156.04,156.12,155.99,156.06,25000.0,111.3126,111.3697,111.277,111.3269,25000.0
2007-10-12 15:25:00,156.04,156.04,155.87,155.93,38500.0,111.3126,111.3126,111.1914,111.2342,38500.0
2007-10-12 15:30:00,155.88,156.06,155.88,156.03,42100.0,111.1985,111.3269,111.1985,111.3055,42100.0
2007-10-12 15:35:00,156.03,156.17,156.02,156.17,7400.0,111.3055,111.4054,111.2984,111.4054,7400.0
2007-10-12 15:40:00,156.18,156.21,156.12,156.13,13200.0,111.4125,111.4339,111.3697,111.3768,13200.0
2007-10-12 15:45:00,156.1,156.12,156.03,156.05,19800.0,111.3554,111.3697,111.3055,111.3198,19800.0
2007-10-12 15:50:00,156.04,156.2,156.01,156.16,26400.0,111.3126,111.4268,111.2912,111.3982,26400.0
2007-10-12 15:55:00,156.17,156.31,156.17,156.31,18500.0,111.4054,111.5052,111.4054,111.5052,18500.0
2007-10-12 16:00:00,156.33,156.52,156.17,156.52,16100.0,111.5195,111.6551,111.4054,111.6551,16100.0
2007-10-12 16:05:00,156.52,156.52,156.52,156.52,0.0,111.6551,111.6551,111.6551,111.6551,0.0
2007-10-12 16:10:00,156.36,156.36,156.36,156.36,54500.0,111.5409,111.5409,111.5409,111.5409,54500.0
2007-10-15 09:30:00,156.52,156.6,156.46,156.56,16500.0,111.6551,111.7121,111.6123,111.6836,16500.0
2007-10-15 09:35:00,156.58,156.61,156.36,156.39,18900.0,111.6979,111.7193,111.5409,111.5623,18900.0
2007-10-15 09:40:00,156.38,156.5,156.33,156.34,24900.0,111.5552,111.6408,111.5195,111.5267,24900.0
2007-10-15 09:45:00,156.33,156.33,156.15,156.24,21400.0,111.5195,111.5195,111.3911,111.4553,21400.0
2007-10-15 09:50:00,156.2,156.23,156.11,156.15,27200.0,111.4268,111.4482,111.3626,111.3911,27200.0
2007-10-15 09:55:00,156.14,156.14,156.03,156.06,22800.0,111.384,111.384,111.3055,111.3269,22800.0
2007-10-15 10:00:00,156.04,156.08,155.96,156.02,20600.0,111.3126,111.3412,111.2556,111.2984,20600.0
2007-10-15 10:05:00,155.99,156.03,155.92,156.03,20500.0,111.277,111.3055,111.227,111.3055,20500.0
2007-10-15 10:10:00,156.06,156.06,155.93,155.99,11400.0,111.3269,111.3269,111.2342,111.277,11400.0
2007-10-15 10:15:00,156.02,156.1,156.0,156.08,31700.0,111.2984,111.3554,111.2841,111.3412,31700.0
2007-10-15 10:20:00,156.1,156.14,156.08,156.08,12900.0,111.3554,111.384,111.3412,111.3412,12900.0
2007-10-15 10:25:00,156.08,156.09,155.98,155.98,18100.0,111.3412,111.3483,111.2698,111.2698,18100.0
2007-10-15 10:30:00,155.97,156.07,155.94,156.03,11400.0,111.2627,111.334,111.2413,111.3055,11400.0
2007-10-15 10:35:00,156.03,156.06,155.86,155.91,23100.0,111.3055,111.3269,111.1842,111.2199,23100.0
2007-10-15 10:40:00,155.94,155.99,155.74,155.74,23800.0,111.2413,111.277,111.0986,111.0986,23800.0
2007-10-15 10:45:00,155.77,155.81,155.72,155.74,16100.0,111.12,111.1486,111.0844,111.0986,16100.0
2007-10-15 10:50:00,155.75,155.8,155.63,155.66,12300.0,111.1058,111.1414,111.0202,111.0416,12300.0
2007-10-15 10:55:00,155.66,155.66,155.51,155.51,12500.0,111.0416,111.0416,110.9346,110.9346,12500.0
2007-10-15 11:00:00,155.56,155.56,155.36,155.41,7400.0,110.9702,110.9702,110.8276,110.8632,7400.0
2007-10-15 11:05:00,155.4,155.4,155.16,155.3,22700.0,110.8561,110.8561,110.6849,110.7848,22700.0
2007-10-15 11:10:00,155.31,155.4,155.23,155.4,22400.0,110.7919,110.8561,110.7348,110.8561,22400.0
2007-10-15 11:15:00,155.4,155.41,155.3,155.3,11900.0,110.8561,110.8632,110.7848,110.7848,11900.0
2007-10-15 11:20:00,155.27,155.3,154.88,155.03,73400.0,110.7634,110.7848,110.4851,110.5921,73400.0
2007-10-15 11:25:00,155.0,155.09,154.93,155.09,26800.0,110.5707,110.635,110.5208,110.635,26800.0
2007-10-15 11:30:00,155.09,155.1,154.89,155.03,27300.0,110.635,110.6421,110.4923,110.5921,27300.0
2007-10-15 11:35:00,155.05,155.24,155.01,155.24,23900.0,110.6064,110.742,110.5779,110.742,23900.0
2007-10-15 11:40:00,155.21,155.23,155.14,155.14,10200.0,110.7206,110.7348,110.6706,110.6706,10200.0
2007-10-15 11:45:00,155.16,155.17,155.03,155.03,9900.0,110.6849,110.692,110.5921,110.5921,9900.0
2007-10-15 11:50:00,155.03,155.15,155.03,155.15,7400.0,110.5921,110.6778,110.5921,110.6778,7400.0
2007-10-15 11:55:00,155.15,155.26,155.15,155.25,10100.0,110.6778,110.7562,110.6778,110.7491,10100.0
2007-10-15 12:00:00,155.23,155.23,155.04,155.13,16500.0,110.7348,110.7348,110.5993,110.6635,16500.0
2007-10-15 12:05:00,155.12,155.21,155.09,155.16,15700.0,110.6564,110.7206,110.635,110.6849,15700.0
2007-10-15 12:10:00,155.22,155.34,155.22,155.33,20600.0,110.7277,110.8133,110.7277,110.8062,20600.0
2007-10-15 12:15:00,155.36,155.36,155.22,155.24,13000.0,110.8276,110.8276,110.7277,110.742,13000.0
2007-10-15 12:20:00,155.23,155.29,155.19,155.21,4500.0,110.7348,110.7776,110.7063,110.7206,4500.0
2007-10-15 12:25:00,155.25,155.29,155.09,155.11,6100.0,110.7491,110.7776,110.635,110.6492,6100.0
2007-10-15 12:30:00,155.12,155.12,154.96,155.08,16600.0,110.6564,110.6564,110.5422,110.6278,16600.0
2007-10-15 12:35:00,155.1,155.19,155.09,155.17,6300.0,110.6421,110.7063,110.635,110.692,6300.0
2007-10-15 12:40:00,155.14,155.14,154.92,154.96,20400.0,110.6706,110.6706,110.5137,110.5422,20400.0
2007-10-15 12:45:00,155.02,155.02,154.74,154.79,26500.0,110.585,110.585,110.3853,110.4209,26500.0
2007-10-15 12:50:00,154.81,154.89,154.81,154.85,11900.0,110.4352,110.4923,110.4352,110.4637,11900.0
2007-10-15 12:55:00,154.85,154.89,154.78,154.83,17800.0,110.4637,110.4923,110.4138,110.4495,17800.0
2007-10-15 13:00:00,154.88,154.9,154.62,154.65,27900.0,110.4851,110.4994,110.2997,110.3211,27900.0
2007-10-15 13:05:00,154.64,154.66,154.57,154.61,23600.0,110.3139,110.3282,110.264,110.2925,23600.0
2007-10-15 13:10:00,154.58,154.63,154.49,154.55,31200.0,110.2711,110.3068,110.2069,110.2497,31200.0
2007-10-15 13:15:00,154.53,154.74,154.53,154.74,28000.0,110.2355,110.3853,110.2355,110.3853,28000.0
2007-10-15 13:20:00,154.74,154.82,154.66,154.66,14600.0,110.3853,110.4423,110.3282,110.3282,14600.0
2007-10-15 13:25:00,154.71,154.85,154.7,154.85,8900.0,110.3639,110.4637,110.3567,110.4637,8900.0
2007-10-15 13:30:00,154.84,154.86,154.78,154.81,11000.0,110.4566,110.4709,110.4138,110.4352,11000.0
2007-10-15 13:35:00,154.83,154.94,154.73,154.87,23200.0,110.4495,110.5279,110.3781,110.478,23200.0
2007-10-15 13:40:00,154.84,154.86,154.73,154.75,2500.0,110.4566,110.4709,110.3781,110.3924,2500.0
2007-10-15 13:45:00,154.73,154.76,154.63,154.67,13400.0,110.3781,110.3995,110.3068,110.3353,13400.0
2007-10-15 13:50:00,154.67,154.8,154.65,154.7,15800.0,110.3353,110.4281,110.3211,110.3567,15800.0
2007-10-15 13:55:00,154.69,154.85,154.68,154.82,13900.0,110.3496,110.4637,110.3425,110.4423,13900.0
2007-10-15 14:00:00,154.82,154.82,154.67,154.68,11600.0,110.4423,110.4423,110.3353,110.3425,11600.0
2007-10-15 14:05:00,154.66,154.69,154.5,154.52,16300.0,110.3282,110.3496,110.2141,110.2283,16300.0
2007-10-15 14:10:00,154.52,154.6,154.42,154.52,23300.0,110.2283,110.2854,110.157,110.2283,23300.0
2007-10-15 14:15:00,154.54,154.75,154.52,154.7,24900.0,110.2426,110.3924,110.2283,110.3567,24900.0
2007-10-15 14:20:00,154.61,154.62,154.52,154.58,16400.0,110.2925,110.2997,110.2283,110.2711,16400.0
2007-10-15 14:25:00,154.6,154.75,154.54,154.72,20300.0,110.2854,110.3924,110.2426,110.371,20300.0
2007-10-15 14:30:00,154.75,154.77,154.62,154.68,24900.0,110.3924,110.4067,110.2997,110.3425,24900.0
2007-10-15 14:35:00,154.69,154.83,154.64,154.75,24500.0,110.3496,110.4495,110.3139,110.3924,24500.0
2007-10-15 14:40:00,154.79,154.86,154.75,154.86,11300.0,110.4209,110.4709,110.3924,110.4709,11300.0
2007-10-15 14:45:00,154.88,154.88,154.69,154.71,17800.0,110.4851,110.4851,110.3496,110.3639,17800.0
2007-10-15 14:50:00,154.69,154.79,154.65,154.69,7400.0,110.3496,110.4209,110.3211,110.3496,7400.0
2007-10-15 14:55:00,154.66,154.72,154.59,154.71,17800.0,110.3282,110.371,110.2783,110.3639,17800.0
2007-10-15 15:00:00,154.69,155.06,154.68,154.93,42000.0,110.3496,110.6136,110.3425,110.5208,42000.0
2007-10-15 15:05:00,154.95,154.96,154.84,154.85,10100.0,110.5351,110.5422,110.4566,110.4637,10100.0
2007-10-15 15:10:00,154.85,154.89,154.57,154.6,9600.0,110.4637,110.4923,110.264,110.2854,9600.0
2007-10-15 15:15:00,154.6,154.67,154.49,154.63,15500.0,110.2854,110.3353,110.2069,110.3068,15500.0
2007-10-15 15:20:00,154.68,154.76,154.35,154.36,49800.0,110.3425,110.3995,110.1071,110.1142,49800.0
2007-10-15 15:25:00,154.36,154.44,154.21,154.44,53400.0,110.1142,110.1713,110.0072,110.1713,53400.0
2007-10-15 15:30:00,154.46,154.54,154.39,154.43,56800.0,110.1855,110.2426,110.1356,110.1641,56800.0
2007-10-15 15:35:00,154.42,154.62,154.37,154.61,55700.0,110.157,110.2997,110.1213,110.2925,55700.0
2007-10-15 15:40:00,154.56,154.89,154.49,154.86,47200.0,110.2569,110.4923,110.2069,110.4709,47200.0
2007-10-15 15:45:00,154.89,155.16,154.88,155.05,39700.0,110.4923,110.6849,110.4851,110.6064,39700.0
2007-10-15 15:50:00,155.07,155.08,154.86,154.92,19700.0,110.6207,110.6278,110.4709,110.5137,19700.0
2007-10-15 15:55:00,154.91,155.08,154.91,155.06,11200.0,110.5065,110.6278,110.5065,110.6136,11200.0
2007-10-15 16:00:00,155.1,155.2,155.1,155.15,4100.0,110.6421,110.7134,110.6421,110.6778,4100.0
2007-10-15 16:05:00,155.15,155.15,155.15,155.15,0.0,110.6778,110.6778,110.6778,110.6778,0.0
2007-10-15 16:10:00,155.15,155.2,155.15,155.2,400.0,110.6778,110.7134,110.6778,110.7134,400.0
2007-10-16 09:30:00,154.75,154.75,154.5,154.59,25500.0,110.3924,110.3924,110.2141,110.2783,25500.0
2007-10-16 09:35:00,154.59,154.6,154.41,154.44,15500.0,110.2783,110.2854,110.1499,110.1713,15500.0
2007-10-16 09:40:00,154.44,154.44,154.28,154.39,21100.0,110.1713,110.1713,110.0571,110.1356,21100.0
2007-10-16 09:45:00,154.42,154.44,154.27,154.33,15300.0,110.157,110.1713,110.05,110.0928,15300.0
2007-10-16 09:50:00,154.34,154.41,154.25,154.34,31000.0,110.0999,110.1499,110.0357,110.0999,31000.0
2007-10-16 09:55:00,154.37,154.52,154.34,154.46,13600.0,110.1213,110.2283,110.0999,110.1855,13600.0
2007-10-16 10:00:00,154.46,154.47,154.31,154.45,24200.0,110.1855,110.1927,110.0785,110.1784,24200.0
2007-10-16 10:05:00,154.44,154.62,154.4,154.56,11200.0,110.1713,110.2997,110.1427,110.2569,11200.0
2007-10-16 10:10:00,154.56,154.59,154.17,154.18,33400.0,110.2569,110.2783,109.9787,109.9858,33400.0
2007-10-16 10:15:00,154.18,154.22,153.88,153.98,65800.0,109.9858,110.0143,109.7718,109.8431,65800.0
2007-10-16 10:20:00,153.99,154.07,153.92,154.04,38800.0,109.8503,109.9073,109.8003,109.8859,38800.0
2007-10-16 10:25:00,154.0,154.0,153.82,154.0,44800.0,109.8574,109.8574,109.729,109.8574,44800.0
2007-10-16 10:30:00,153.98,154.12,153.95,154.11,39800.0,109.8431,109.943,109.8217,109.9359,39800.0
2007-10-16 10:35:00,154.14,154.14,153.96,153.98,44100.0,109.9573,109.9573,109.8289,109.8431,44100.0
2007-10-16 10:40:00,154.0,154.06,153.87,153.93,78500.0,109.8574,109.9002,109.7647,109.8075,78500.0
2007-10-16 10:45:00,153.99,154.2,153.98,154.2,33500.0,109.8503,110.0001,109.8431,110.0001,33500.0
2007-10-16 10:50:00,154.18,154.18,154.01,154.12,35500.0,109.9858,109.9858,109.8645,109.943,35500.0
2007-10-16 10:55:00,154.14,154.35,154.13,154.3,23200.0,109.9573,110.1071,109.9501,110.0714,23200.0
2007-10-16 11:00:00,154.3,154.46,154.24,154.4,48900.0,110.0714,110.1855,110.0286,110.1427,48900.0
2007-10-16 11:05:00,154.42,154.42,154.28,154.31,35200.0,110.157,110.157,110.0571,110.0785,35200.0
2007-10-16 11:10:00,154.31,154.34,154.26,154.29,20100.0,110.0785,110.0999,110.0429,110.0643,20100.0
2007-10-16 11:15:00,154.29,154.33,154.19,154.21,13100.0,110.0643,110.0928,109.9929,110.0072,13100.0
2007-10-16 11:20:00,154.22,154.41,154.22,154.37,17200.0,110.0143,110.1499,110.0143,110.1213,17200.0
2007-10-16 11:25:00,154.37,154.43,154.28,154.39,9800.0,110.1213,110.1641,110.0571,110.1356,9800.0
2007-10-16 11:30:00,154.43,154.69,154.43,154.63,26000.0,110.1641,110.3496,110.1641,110.3068,26000.0
2007-10-16 11:35:00,154.59,154.79,154.58,154.73,40600.0,110.2783,110.4209,110.2711,110.3781,40600.0
2007-10-16 11:40:00,154.71,154.72,154.6,154.68,29200.0,110.3639,110.371,110.2854,110.3425,29200.0
2007-10-16 11:45:00,154.67,154.67,154.43,154.48,24000.0,110.3353,110.3353,110.1641,110.1998,24000.0
2007-10-16 11:50:00,154.48,154.53,154.44,154.45,8400.0,110.1998,110.2355,110.1713,110.1784,8400.0
2007-10-16 11:55:00,154.46,154.5,154.28,154.34,13200.0,110.1855,110.2141,110.0571,110.0999,13200.0
2007-10-16 12:00:00,154.33,154.45,154.28,154.45,24900.0,110.0928,110.1784,110.0571,110.1784,24900.0
2007-10-16 12:05:00,154.43,154.5,154.38,154.48,13800.0,110.1641,110.2141,110.1285,110.1998,13800.0
2007-10-16 12:10:00,154.47,154.49,154.22,154.29,59400.0,110.1927,110.2069,110.0143,110.0643,59400.0
2007-10-16 12:15:00,154.27,154.34,154.25,154.33,29700.0,110.05,110.0999,110.0357,110.0928,29700.0
2007-10-16 12:20:00,154.33,154.33,154.18,154.32,10600.0,110.0928,110.0928,109.9858,110.0857,10600.0
2007-10-16 12:25:00,154.3,154.37,154.27,154.37,16800.0,110.0714,110.1213,110.05,110.1213,16800.0
2007-10-16 12:30:00,154.4,154.41,154.28,154.4,59900.0,110.1427,110.1499,110.0571,110.1427,59900.0
2007-10-16 12:35:00,154.38,154.38,154.28,154.32,2600.0,110.1285,110.1285,110.0571,110.0857,2600.0
2007-10-16 12:40:00,154.31,154.44,154.31,154.36,15400.0,110.0785,110.1713,110.0785,110.1142,15400.0
2007-10-16 12:45:00,154.38,154.48,154.37,154.47,43900.0,110.1285,110.1998,110.1213,110.1927,43900.0
2007-10-16 12:50:00,154.53,154.58,154.5,154.54,74000.0,110.2355,110.2711,110.2141,110.2426,74000.0
2007-10-16 12:55:00,154.55,154.55,154.47,154.5,5500.0,110.2497,110.2497,110.1927,110.2141,5500.0
2007-10-16 13:00:00,154.43,154.43,154.25,154.29,26800.0,110.1641,110.1641,110.0357,110.0643,26800.0
2007-10-16 13:05:00,154.29,154.55,154.09,154.15,94000.0,110.0643,110.2497,109.9216,109.9644,94000.0
2007-10-16 13:10:00,154.17,154.19,153.99,154.08,33500.0,109.9787,109.9929,109.8503,109.9145,33500.0
2007-10-16 13:15:00,154.06,154.18,154.0,154.15,20400.0,109.9002,109.9858,109.8574,109.9644,20400.0
2007-10-16 13:20:00,154.13,154.22,154.11,154.19,16500.0,109.9501,110.0143,109.9359,109.9929,16500.0
2007-10-16 13:25:00,154.19,154.3,154.19,154.21,19400.0,109.9929,110.0714,109.9929,110.0072,19400.0
2007-10-16 13:30:00,154.13,154.22,154.03,154.19,19600.0,109.9501,110.0143,109.8788,109.9929,19600.0
2007-10-16 13:35:00,154.23,154.34,154.23,154.29,12600.0,110.0215,110.0999,110.0215,110.0643,12600.0
2007-10-16 13:40:00,154.26,154.39,154.19,154.39,9100.0,110.0429,110.1356,109.9929,110.1356,9100.0
2007-10-16 13:45:00,154.41,154.43,154.17,154.25,38000.0,110.1499,110.1641,109.9787,110.0357,38000.0
2007-10-16 13:50:00,154.26,154.26,154.09,154.19,15100.0,110.0429,110.0429,109.9216,109.9929,15100.0
2007-10-16 13:55:00,154.17,154.29,154.17,154.26,10500.0,109.9787,110.0643,109.9787,110.0429,10500.0
2007-10-16 14:00:00,154.27,154.37,154.14,154.37,25900.0,110.05,110.1213,109.9573,110.1213,25900.0
2007-10-16 14:05:00,154.36,154.4,154.27,154.28,12200.0,110.1142,110.1427,110.05,110.0571,12200.0
2007-10-16 14:10:00,154.25,154.43,154.21,154.35,8800.0,110.0357,110.1641,110.0072,110.1071,8800.0
2007-10-16 14:15:00,154.38,154.46,154.23,154.29,7900.0,110.1285,110.1855,110.0215,110.0643,7900.0
2007-10-16 14:20:00,154.31,154.31,154.19,154.19,9300.0,110.0785,110.0785,109.9929,109.9929,9300.0
2007-10-16 14:25:00,154.17,154.3,154.11,154.12,9400.0,109.9787,110.0714,109.9359,109.943,9400.0
2007-10-16 14:30:00,154.15,154.15,154.0,154.02,21000.0,109.9644,109.9644,109.8574,109.8717,21000.0
2007-10-16 14:35:00,154.02,154.1,153.87,154.01,21100.0,109.8717,109.9287,109.7647,109.8645,21100.0
2007-10-16 14:40:00,154.0,154.15,153.96,154.07,7900.0,109.8574,109.9644,109.8289,109.9073,7900.0
2007-10-16 14:45:00,154.08,154.26,154.07,154.2,24100.0,109.9145,110.0429,109.9073,110.0001,24100.0
2007-10-16 14:50:00,154.21,154.29,154.1,154.15,43300.0,110.0072,110.0643,109.9287,109.9644,43300.0
2007-10-16 14:55:00,154.16,154.16,154.01,154.08,46800.0,109.9715,109.9715,109.8645,109.9145,46800.0
2007-10-16 15:00:00,154.1,154.18,154.07,154.1,26800.0,109.9287,109.9858,109.9073,109.9287,26800.0
2007-10-16 15:05:00,154.04,154.04,153.77,153.88,52300.0,109.8859,109.8859,109.6933,109.7718,52300.0
2007-10-16 15:10:00,153.88,153.96,153.78,153.96,35800.0,109.7718,109.8289,109.7004,109.8289,35800.0
2007-10-16 15:15:00,153.96,154.02,153.79,153.98,36000.0,109.8289,109.8717,109.7076,109.8431,36000.0
2007-10-16 15:20:00,153.99,154.04,153.91,154.03,24800.0,109.8503,109.8859,109.7932,109.8788,24800.0
2007-10-16 15:25:00,154.03,154.09,153.94,153.94,39800.0,109.8788,109.9216,109.8146,109.8146,39800.0
2007-10-16 15:30:00,153.95,154.06,153.84,154.04,44100.0,109.8217,109.9002,109.7433,109.8859,44100.0
2007-10-16 15:35:00,154.05,154.38,154.01,154.26,65800.0,109.8931,110.1285,109.8645,110.0429,65800.0
2007-10-16 15:40:00,154.23,154.24,154.09,154.19,21500.0,110.0215,110.0286,109.9216,109.9929,21500.0
2007-10-16 15:45:00,154.22,154.23,154.0,154.01,11400.0,110.0143,110.0215,109.8574,109.8645,11400.0
2007-10-16 15:50:00,154.0,154.17,154.0,154.11,46400.0,109.8574,109.9787,109.8574,109.9359,46400.0
2007-10-16 15:55:00,154.11,154.15,154.06,154.09,8300.0,109.9359,109.9644,109.9002,109.9216,8300.0
2007-10-16 16:00:00,154.04,154.04,154.03,154.03,3400.0,109.8859,109.8859,109.8788,109.8788,3400.0
2007-10-16 16:05:00,154.01,154.01,153.9,153.9,1300.0,109.8645,109.8645,109.7861,109.7861,1300.0
2007-10-16 16:10:00,153.96,153.96,153.96,153.96,4100.0,109.8289,109.8289,109.8289,109.8289,4100.0
2007-10-17 09:30:00,155.26,155.36,155.15,155.25,18500.0,110.7562,110.8276,110.6778,110.7491,18500.0
2007-10-17 09:35:00,155.26,155.28,155.14,155.19,24800.0,110.7562,110.7705,110.6706,110.7063,24800.0
2007-10-17 09:40:00,155.14,155.2,155.06,155.06,8800.0,110.6706,110.7134,110.6136,110.6136,8800.0
2007-10-17 09:45:00,155.04,155.08,154.87,155.08,47200.0,110.5993,110.6278,110.478,110.6278,47200.0
2007-10-17 09:50:00,155.05,155.05,154.92,154.98,21800.0,110.6064,110.6064,110.5137,110.5565,21800.0
2007-10-17 09:55:00,154.98,155.05,154.87,154.96,86400.0,110.5565,110.6064,110.478,110.5422,86400.0
2007-10-17 10:00:00,154.94,154.94,154.8,154.89,23900.0,110.5279,110.5279,110.4281,110.4923,23900.0
2007-10-17 10:05:00,154.9,155.02,154.8,154.99,24700.0,110.4994,110.585,110.4281,110.5636,24700.0
2007-10-17 10:10:00,154.97,154.99,154.91,154.93,25500.0,110.5493,110.5636,110.5065,110.5208,25500.0
2007-10-17 10:15:00,154.93,154.98,154.84,154.88,32300.0,110.5208,110.5565,110.4566,110.4851,32300.0
2007-10-17 10:20:00,154.91,155.07,154.85,154.95,46700.0,110.5065,110.6207,110.4637,110.5351,46700.0
2007-10-17 10:25:00,154.95,154.95,154.83,154.84,39800.0,110.5351,110.5351,110.4495,110.4566,39800.0
2007-10-17 10:30:00,154.87,155.02,154.86,154.97,21000.0,110.478,110.585,110.4709,110.5493,21000.0
2007-10-17 10:35:00,154.94,154.98,154.64,154.69,19800.0,110.5279,110.5565,110.3139,110.3496,19800.0
2007-10-17 10:40:00,154.66,154.68,154.58,154.64,29100.0,110.3282,110.3425,110.2711,110.3139,29100.0
2007-10-17 10:45:00,154.63,154.67,154.56,154.64,18200.0,110.3068,110.3353,110.2569,110.3139,18200.0
2007-10-17 10:50:00,154.63,154.73,154.62,154.64,19700.0,110.3068,110.3781,110.2997,110.3139,19700.0
2007-10-17 10:55:00,154.61,154.74,154.57,154.63,10000.0,110.2925,110.3853,110.264,110.3068,10000.0
2007-10-17 11:00:00,154.61,154.61,154.49,154.54,12500.0,110.2925,110.2925,110.2069,110.2426,12500.0
2007-10-17 11:05:00,154.52,154.57,154.41,154.43,21600.0,110.2283,110.264,110.1499,110.1641,21600.0
2007-10-17 11:10:00,154.43,154.62,154.43,154.58,30400.0,110.1641,110.2997,110.1641,110.2711,30400.0
2007-10-17 11:15:00,154.59,154.66,154.57,154.64,11900.0,110.2783,110.3282,110.264,110.3139,11900.0
2007-10-17 11:20:00,154.61,154.61,154.49,154.6,45900.0,110.2925,110.2925,110.2069,110.2854,45900.0
2007-10-17 11:25:00,154.58,154.58,154.47,154.58,42200.0,110.2711,110.2711,110.1927,110.2711,42200.0
2007-10-17 11:30:00,154.6,154.72,154.55,154.72,10900.0,110.2854,110.371,110.2497,110.371,10900.0
2007-10-17 11:35:00,154.71,154.75,154.64,154.7,7900.0,110.3639,110.3924,110.3139,110.3567,7900.0
2007-10-17 11:40:00,154.7,154.86,154.69,154.79,37300.0,110.3567,110.4709,110.3496,110.4209,37300.0
2007-10-17 11:45:00,154.76,154.76,154.7,154.7,3500.0,110.3995,110.3995,110.3567,110.3567,3500.0
2007-10-17 11:50:00,154.7,154.86,154.7,154.82,25400.0,110.3567,110.4709,110.3567,110.4423,25400.0
2007-10-17 11:55:00,154.76,154.78,154.73,154.73,2100.0,110.3995,110.4138,110.3781,110.3781,2100.0
2007-10-17 12:00:00,154.74,154.76,154.7,154.75,6100.0,110.3853,110.3995,110.3567,110.3924,6100.0
2007-10-17 12:05:00,154.75,154.78,154.73,154.77,22400.0,110.3924,110.4138,110.3781,110.4067,22400.0
2007-10-17 12:10:00,154.73,154.73,154.59,154.59,17700.0,110.3781,110.3781,110.2783,110.2783,17700.0
2007-10-17 12:15:00,154.61,154.65,154.53,154.56,6900.0,110.2925,110.3211,110.2355,110.2569,6900.0
2007-10-17 12:20:00,154.56,154.57,154.44,154.44,25700.0,110.2569,110.264,110.1713,110.1713,25700.0
2007-10-17 12:25:00,154.4,154.43,154.1,154.15,65000.0,110.1427,110.1641,109.9287,109.9644,65000.0
2007-10-17 12:30:00,154.17,154.22,154.02,154.06,69100.0,109.9787,110.0143,109.8717,109.9002,69100.0
2007-10-17 12:35:00,154.07,154.13,154.0,154.06,35400.0,109.9073,109.9501,109.8574,109.9002,35400.0
2007-10-17 12:40:00,154.05,154.18,154.05,154.15,41100.0,109.8931,109.9858,109.8931,109.9644,41100.0
2007-10-17 12:45:00,154.16,154.19,154.04,154.19,69800.0,109.9715,109.9929,109.8859,109.9929,69800.0
2007-10-17 12:50:00,154.18,154.22,154.04,154.07,16300.0,109.9858,110.0143,109.8859,109.9073,16300.0
2007-10-17 12:55:00,154.07,154.07,153.72,153.76,42800.0,109.9073,109.9073,109.6576,109.6862,42800.0
2007-10-17 13:00:00,153.76,153.81,153.7,153.8,19200.0,109.6862,109.7219,109.6434,109.7147,19200.0
2007-10-17 13:05:00,153.8,153.87,153.34,153.39,135900.0,109.7147,109.7647,109.3866,109.4222,135900.0
2007-10-17 13:10:00,153.39,153.49,153.17,153.49,103800.0,109.4222,109.4936,109.2653,109.4936,103800.0
2007-10-17 13:15:00,153.52,153.62,153.44,153.5,81200.0,109.515,109.5863,109.4579,109.5007,81200.0
2007-10-17 13:20:00,153.5,153.52,153.37,153.46,29200.0,109.5007,109.515,109.408,109.4722,29200.0
2007-10-17 13:25:00,153.48,153.52,153.23,153.29,45400.0,109.4864,109.515,109.3081,109.3509,45400.0
2007-10-17 13:30:00,153.3,153.49,153.3,153.49,30800.0,109.358,109.4936,109.358,109.4936,30800.0
2007-10-17 13:35:00,153.49,153.69,153.42,153.54,98100.0,109.4936,109.6362,109.4436,109.5292,98100.0
2007-10-17 13:40:00,153.53,153.56,153.36,153.42,47500.0,109.5221,109.5435,109.4008,109.4436,47500.0
2007-10-17 13:45:00,153.45,153.48,153.24,153.24,33500.0,109.465,109.4864,109.3152,109.3152,33500.0
2007-10-17 13:50:00,153.26,153.33,152.76,152.88,65900.0,109.3295,109.3794,108.9728,109.0584,65900.0
2007-10-17 13:55:00,152.9,153.02,152.8,152.95,139200.0,109.0727,109.1583,109.0014,109.1084,139200.0
2007-10-17 14:00:00,152.93,153.02,152.8,152.9,153300.0,109.0941,109.1583,109.0014,109.0727,153300.0
2007-10-17 14:05:00,152.89,153.31,152.88,153.29,40700.0,109.0656,109.3652,109.0584,109.3509,40700.0
2007-10-17 14:10:00,153.32,153.33,153.04,153.16,84100.0,109.3723,109.3794,109.1726,109.2582,84100.0
2007-10-17 14:15:00,153.14,153.19,152.96,153.18,28700.0,109.2439,109.2796,109.1155,109.2724,28700.0
2007-10-17 14:20:00,153.17,153.21,153.04,153.08,27800.0,109.2653,109.2938,109.1726,109.2011,27800.0
2007-10-17 14:25:00,153.13,153.2,153.0,153.17,44900.0,109.2368,109.2867,109.144,109.2653,44900.0
2007-10-17 14:30:00,153.19,153.19,152.93,153.02,23400.0,109.2796,109.2796,109.0941,109.1583,23400.0
2007-10-17 14:35:00,153.01,153.15,152.95,153.1,27600.0,109.1512,109.251,109.1084,109.2154,27600.0
2007-10-17 14:40:00,153.14,153.44,153.14,153.42,38500.0,109.2439,109.4579,109.2439,109.4436,38500.0
2007-10-17 14:45:00,153.41,153.52,153.33,153.36,31300.0,109.4365,109.515,109.3794,109.4008,31300.0
2007-10-17 14:50:00,153.36,153.41,153.16,153.25,31400.0,109.4008,109.4365,109.2582,109.3224,31400.0
2007-10-17 14:55:00,153.26,153.5,153.2,153.43,48400.0,109.3295,109.5007,109.2867,109.4508,48400.0
2007-10-17 15:00:00,153.45,153.76,153.41,153.53,90100.0,109.465,109.6862,109.4365,109.5221,90100.0
2007-10-17 15:05:00,153.53,153.88,153.53,153.8,68700.0,109.5221,109.7718,109.5221,109.7147,68700.0
2007-10-17 15:10:00,153.78,153.86,153.63,153.83,28900.0,109.7004,109.7575,109.5934,109.7361,28900.0
2007-10-17 15:15:00,153.85,154.11,153.81,153.91,68900.0,109.7504,109.9359,109.7219,109.7932,68900.0
2007-10-17 15:20:00,153.9,154.02,153.8,153.84,44200.0,109.7861,109.8717,109.7147,109.7433,44200.0
2007-10-17 15:25:00,153.8,153.91,153.75,153.88,30500.0,109.7147,109.7932,109.679,109.7718,30500.0
2007-10-17 15:30:00,153.82,153.96,153.63,153.68,39900.0,109.729,109.8289,109.5934,109.6291,39900.0
2007-10-17 15:35:00,153.68,153.81,153.52,153.52,33600.0,109.6291,109.7219,109.515,109.515,33600.0
2007-10-17 15:40:00,153.53,154.02,153.49,153.93,62700.0,109.5221,109.8717,109.4936,109.8075,62700.0
2007-10-17 15:45:00,153.92,154.14,153.91,154.06,42600.0,109.8003,109.9573,109.7932,109.9002,42600.0
2007-10-17 15:50:00,154.08,154.1,153.94,154.1,23900.0,109.9145,109.9287,109.8146,109.9287,23900.0
2007-10-17 15:55:00,154.13,154.32,154.13,154.31,30600.0,109.9501,110.0857,109.9501,110.0785,30600.0
2007-10-17 16:00:00,154.45,154.45,154.42,154.42,8700.0,110.1784,110.1784,110.157,110.157,8700.0
2007-10-17 16:05:00,154.42,154.42,154.42,154.42,0.0,110.157,110.157,110.157,110.157,0.0
2007-10-17 16:10:00,154.57,154.57,154.57,154.57,1300.0,110.264,110.264,110.264,110.264,1300.0
2007-10-18 09:30:00,153.73,153.8,153.65,153.75,20100.0,109.6648,109.7147,109.6077,109.679,20100.0
2007-10-18 09:35:00,153.75,153.85,153.71,153.83,19600.0,109.679,109.7504,109.6505,109.7361,19600.0
2007-10-18 09:40:00,153.8,153.95,153.75,153.86,11500.0,109.7147,109.8217,109.679,109.7575,11500.0
2007-10-18 09:45:00,153.83,153.86,153.68,153.68,17500.0,109.7361,109.7575,109.6291,109.6291,17500.0
2007-10-18 09:50:00,153.72,153.72,153.54,153.58,23900.0,109.6576,109.6576,109.5292,109.5578,23900.0
2007-10-18 09:55:00,153.58,153.76,153.58,153.67,14900.0,109.5578,109.6862,109.5578,109.622,14900.0
2007-10-18 10:00:00,153.64,153.7,153.39,153.42,26200.0,109.6006,109.6434,109.4222,109.4436,26200.0
2007-10-18 10:05:00,153.42,153.57,153.37,153.56,33900.0,109.4436,109.5506,109.408,109.5435,33900.0
2007-10-18 10:10:00,153.56,153.73,153.52,153.67,33500.0,109.5435,109.6648,109.515,109.622,33500.0
2007-10-18 10:15:00,153.68,153.92,153.68,153.89,27600.0,109.6291,109.8003,109.6291,109.7789,27600.0
2007-10-18 10:20:00,153.91,153.98,153.85,153.85,108100.0,109.7932,109.8431,109.7504,109.7504,108100.0
2007-10-18 10:25:00,153.84,154.17,153.84,154.16,30800.0,109.7433,109.9787,109.7433,109.9715,30800.0
2007-10-18 10:30:00,154.16,154.16,154.0,154.0,18100.0,109.9715,109.9715,109.8574,109.8574,18100.0
2007-10-18 10:35:00,154.01,154.11,153.88,153.9,14700.0,109.8645,109.9359,109.7718,109.7861,14700.0
2007-10-18 10:40:00,153.89,154.0,153.78,153.78,15200.0,109.7789,109.8574,109.7004,109.7004,15200.0
2007-10-18 10:45:00,153.81,153.9,153.76,153.83,16900.0,109.7219,109.7861,109.6862,109.7361,16900.0
2007-10-18 10:50:00,153.83,153.87,153.78,153.87,8400.0,109.7361,109.7647,109.7004,109.7647,8400.0
2007-10-18 10:55:00,153.92,153.94,153.85,153.87,9500.0,109.8003,109.8146,109.7504,109.7647,9500.0
2007-10-18 11:00:00,153.83,154.02,153.81,153.87,12500.0,109.7361,109.8717,109.7219,109.7647,12500.0
2007-10-18 11:05:00,153.88,154.07,153.87,153.9,20200.0,109.7718,109.9073,109.7647,109.7861,20200.0
2007-10-18 11:10:00,153.9,153.9,153.66,153.68,15300.0,109.7861,109.7861,109.6148,109.6291,15300.0
2007-10-18 11:15:00,153.65,153.67,153.6,153.62,17500.0,109.6077,109.622,109.572,109.5863,17500.0
2007-10-18 11:20:00,153.59,153.68,153.51,153.62,30900.0,109.5649,109.6291,109.5078,109.5863,30900.0
2007-10-18 11:25:00,153.61,153.72,153.49,153.69,26600.0,109.5792,109.6576,109.4936,109.6362,26600.0
2007-10-18 11:30:00,153.71,153.77,153.69,153.73,22200.0,109.6505,109.6933,109.6362,109.6648,22200.0
2007-10-18 11:35:00,153.73,153.84,153.72,153.81,7700.0,109.6648,109.7433,109.6576,109.7219,7700.0
2007-10-18 11:40:00,153.85,153.91,153.61,153.66,27200.0,109.7504,109.7932,109.5792,109.6148,27200.0
2007-10-18 11:45:00,153.65,153.72,153.61,153.67,6300.0,109.6077,109.6576,109.5792,109.622,6300.0
2007-10-18 11:50:00,153.66,153.75,153.65,153.7,5700.0,109.6148,109.679,109.6077,109.6434,5700.0
2007-10-18 11:55:00,153.69,153.76,153.65,153.73,5000.0,109.6362,109.6862,109.6077,109.6648,5000.0
2007-10-18 12:00:00,153.73,153.81,153.56,153.6,23300.0,109.6648,109.7219,109.5435,109.572,23300.0
2007-10-18 12:05:00,153.59,153.65,153.54,153.59,11500.0,109.5649,109.6077,109.5292,109.5649,11500.0
2007-10-18 12:10:00,153.57,153.65,153.51,153.51,9200.0,109.5506,109.6077,109.5078,109.5078,9200.0
2007-10-18 12:15:00,153.51,153.6,153.44,153.53,14900.0,109.5078,109.572,109.4579,109.5221,14900.0
2007-10-18 12:20:00,153.53,153.71,153.53,153.65,14700.0,109.5221,109.6505,109.5221,109.6077,14700.0
2007-10-18 12:25:00,153.65,153.69,153.61,153.65,8800.0,109.6077,109.6362,109.5792,109.6077,8800.0
2007-10-18 12:30:00,153.65,153.68,153.61,153.64,8100.0,109.6077,109.6291,109.5792,109.6006,8100.0
2007-10-18 12:35:00,153.65,153.78,153.62,153.67,6500.0,109.6077,109.7004,109.5863,109.622,6500.0
2007-10-18 12:40:00,153.64,153.74,153.63,153.68,16900.0,109.6006,109.6719,109.5934,109.6291,16900.0
2007-10-18 12:45:00,153.7,153.76,153.7,153.76,5700.0,109.6434,109.6862,109.6434,109.6862,5700.0
2007-10-18 12:50:00,153.79,153.89,153.72,153.74,28900.0,109.7076,109.7789,109.6576,109.6719,28900.0
2007-10-18 12:55:00,153.66,153.68,153.65,153.66,6100.0,109.6148,109.6291,109.6077,109.6148,6100.0
2007-10-18 13:00:00,153.66,153.67,153.6,153.6,10700.0,109.6148,109.622,109.572,109.572,10700.0
2007-10-18 13:05:00,153.59,153.63,153.59,153.63,9500.0,109.5649,109.5934,109.5649,109.5934,9500.0
2007-10-18 13:10:00,153.63,153.63,153.5,153.54,14400.0,109.5934,109.5934,109.5007,109.5292,14400.0
2007-10-18 13:15:00,153.52,153.81,153.49,153.79,76500.0,109.515,109.7219,109.4936,109.7076,76500.0
2007-10-18 13:20:00,153.77,153.8,153.72,153.73,20300.0,109.6933,109.7147,109.6576,109.6648,20300.0
2007-10-18 13:25:00,153.69,153.8,153.69,153.77,4100.0,109.6362,109.7147,109.6362,109.6933,4100.0
2007-10-18 13:30:00,153.78,154.08,153.76,154.06,11300.0,109.7004,109.9145,109.6862,109.9002,11300.0
2007-10-18 13:35:00,154.03,154.06,153.96,153.99,284400.0,109.8788,109.9002,109.8289,109.8503,284400.0
2007-10-18 13:40:00,153.99,154.07,153.96,154.01,12700.0,109.8503,109.9073,109.8289,109.8645,12700.0
2007-10-18 13:45:00,153.98,154.04,153.91,154.01,21800.0,109.8431,109.8859,109.7932,109.8645,21800.0
2007-10-18 13:50:00,153.99,154.12,153.99,154.07,19600.0,109.8503,109.943,109.8503,109.9073,19600.0
2007-10-18 13:55:00,154.07,154.28,154.07,154.26,15600.0,109.9073,110.0571,109.9073,110.0429,15600.0
2007-10-18 14:00:00,154.24,154.42,154.19,154.42,24500.0,110.0286,110.157,109.9929,110.157,24500.0
2007-10-18 14:05:00,154.44,154.44,154.3,154.3,21800.0,110.1713,110.1713,110.0714,110.0714,21800.0
2007-10-18 14:10:00,154.3,154.35,154.25,154.26,18500.0,110.0714,110.1071,110.0357,110.0429,18500.0
2007-10-18 14:15:00,154.28,154.3,154.14,154.15,152300.0,110.0571,110.0714,109.9573,109.9644,152300.0
2007-10-18 14:20:00,154.18,154.23,154.15,154.16,51100.0,109.9858,110.0215,109.9644,109.9715,51100.0
2007-10-18 14:25:00,154.14,154.14,154.06,154.11,7700.0,109.9573,109.9573,109.9002,109.9359,7700.0
2007-10-18 14:30:00,154.08,154.11,153.94,154.04,44300.0,109.9145,109.9359,109.8146,109.8859,44300.0
2007-10-18 14:35:00,154.07,154.09,154.0,154.09,27100.0,109.9073,109.9216,109.8574,109.9216,27100.0
2007-10-18 14:40:00,154.09,154.22,154.06,154.1,10900.0,109.9216,110.0143,109.9002,109.9287,10900.0
2007-10-18 14:45:00,154.03,154.03,153.83,153.83,23600.0,109.8788,109.8788,109.7361,109.7361,23600.0
2007-10-18 14:50:00,153.83,154.0,153.82,153.93,22800.0,109.7361,109.8574,109.729,109.8075,22800.0
2007-10-18 14:55:00,153.92,154.03,153.89,153.95,16100.0,109.8003,109.8788,109.7789,109.8217,16100.0
2007-10-18 15:00:00,153.96,154.25,153.95,154.24,32900.0,109.8289,110.0357,109.8217,110.0286,32900.0
2007-10-18 15:05:00,154.21,154.21,154.07,154.07,16800.0,110.0072,110.0072,109.9073,109.9073,16800.0
2007-10-18 15:10:00,154.08,154.37,154.08,154.26,23400.0,109.9145,110.1213,109.9145,110.0429,23400.0
2007-10-18 15:15:00,154.27,154.27,154.11,154.2,31600.0,110.05,110.05,109.9359,110.0001,31600.0
2007-10-18 15:20:00,154.19,154.22,154.07,154.11,13200.0,109.9929,110.0143,109.9073,109.9359,13200.0
2007-10-18 15:25:00,154.11,154.13,154.01,154.04,9300.0,109.9359,109.9501,109.8645,109.8859,9300.0
2007-10-18 15:30:00,154.05,154.07,153.97,154.04,17800.0,109.8931,109.9073,109.836,109.8859,17800.0
2007-10-18 15:35:00,154.04,154.26,154.04,154.16,19600.0,109.8859,110.0429,109.8859,109.9715,19600.0
2007-10-18 15:40:00,154.18,154.3,154.14,154.14,32100.0,109.9858,110.0714,109.9573,109.9573,32100.0
2007-10-18 15:45:00,154.14,154.18,154.09,154.16,22300.0,109.9573,109.9858,109.9216,109.9715,22300.0
2007-10-18 15:50:00,154.18,154.31,154.14,154.31,23200.0,109.9858,110.0785,109.9573,110.0785,23200.0
2007-10-18 15:55:00,154.29,154.31,154.09,154.09,33200.0,110.0643,110.0785,109.9216,109.9216,33200.0
2007-10-18 16:00:00,154.08,154.2,154.01,154.01,16200.0,109.9145,110.0001,109.8645,109.8645,16200.0
2007-10-18 16:05:00,154.13,154.15,154.13,154.15,4600.0,109.9501,109.9644,109.9501,109.9644,4600.0
2007-10-18 16:10:00,154.15,154.15,154.15,154.15,0.0,109.9644,109.9644,109.9644,109.9644,0.0
2007-10-19 09:30:00,153.4,153.5,153.27,153.27,42500.0,109.4294,109.5007,109.3366,109.3366,42500.0
2007-10-19 09:35:00,153.32,153.33,152.97,152.97,9000.0,109.3723,109.3794,109.1226,109.1226,9000.0
2007-10-19 09:40:00,152.97,153.11,152.88,153.07,70800.0,109.1226,109.2225,109.0584,109.194,70800.0
2007-10-19 09:45:00,153.07,153.25,152.99,153.14,54400.0,109.194,109.3224,109.1369,109.2439,54400.0
2007-10-19 09:50:00,153.14,153.21,153.07,153.11,37200.0,109.2439,109.2938,109.194,109.2225,37200.0
2007-10-19 09:55:00,153.08,153.19,153.0,153.13,48200.0,109.2011,109.2796,109.144,109.2368,48200.0
2007-10-19 10:00:00,153.14,153.19,152.74,152.77,42200.0,109.2439,109.2796,108.9586,108.98,42200.0
2007-10-19 10:05:00,152.79,152.79,152.51,152.72,53000.0,108.9942,108.9942,108.7945,108.9443,53000.0
2007-10-19 10:10:00,152.72,152.77,152.64,152.71,47500.0,108.9443,108.98,108.8872,108.9372,47500.0
2007-10-19 10:15:00,152.74,152.79,152.69,152.69,39400.0,108.9586,108.9942,108.9229,108.9229,39400.0
2007-10-19 10:20:00,152.7,152.87,152.7,152.79,15100.0,108.93,109.0513,108.93,108.9942,15100.0
2007-10-19 10:25:00,152.79,152.89,152.75,152.81,41500.0,108.9942,109.0656,108.9657,109.0085,41500.0
2007-10-19 10:30:00,152.82,152.82,152.51,152.52,33600.0,109.0156,109.0156,108.7945,108.8016,33600.0
2007-10-19 10:35:00,152.52,152.66,152.45,152.64,34100.0,108.8016,108.9015,108.7517,108.8872,34100.0
2007-10-19 10:40:00,152.64,152.64,152.33,152.33,44000.0,108.8872,108.8872,108.6661,108.6661,44000.0
2007-10-19 10:45:00,152.35,152.48,152.28,152.47,44200.0,108.6803,108.7731,108.6304,108.7659,44200.0
2007-10-19 10:50:00,152.43,152.45,152.29,152.4,47000.0,108.7374,108.7517,108.6375,108.716,47000.0
2007-10-19 10:55:00,152.4,152.41,151.87,151.89,95700.0,108.716,108.7231,108.3379,108.3522,95700.0
2007-10-19 11:00:00,151.89,152.16,151.89,152.16,40100.0,108.3522,108.5448,108.3522,108.5448,40100.0
2007-10-19 11:05:00,152.19,152.28,152.08,152.25,44700.0,108.5662,108.6304,108.4877,108.609,44700.0
2007-10-19 11:10:00,152.23,152.33,152.18,152.24,38800.0,108.5947,108.6661,108.5591,108.6019,38800.0
2007-10-19 11:15:00,152.21,152.24,152.14,152.2,21100.0,108.5805,108.6019,108.5305,108.5733,21100.0
2007-10-19 11:20:00,152.15,152.15,151.99,152.05,25900.0,108.5377,108.5377,108.4235,108.4663,25900.0
2007-10-19 11:25:00,152.01,152.19,152.01,152.17,21300.0,108.4378,108.5662,108.4378,108.5519,21300.0
2007-10-19 11:30:00,152.15,152.15,151.67,151.72,57500.0,108.5377,108.5377,108.1953,108.2309,57500.0
2007-10-19 11:35:00,151.73,152.1,151.71,151.97,62500.0,108.2381,108.502,108.2238,108.4093,62500.0
2007-10-19 11:40:00,151.95,152.15,151.95,152.15,51800.0,108.395,108.5377,108.395,108.5377,51800.0
2007-10-19 11:45:00,152.12,152.24,152.01,152.23,67400.0,108.5163,108.6019,108.4378,108.5947,67400.0
2007-10-19 11:50:00,152.23,152.43,152.22,152.38,34000.0,108.5947,108.7374,108.5876,108.7017,34000.0
2007-10-19 11:55:00,152.38,152.51,152.33,152.41,42800.0,108.7017,108.7945,108.6661,108.7231,42800.0
2007-10-19 12:00:00,152.39,152.39,152.16,152.22,62100.0,108.7089,108.7089,108.5448,108.5876,62100.0
2007-10-19 12:05:00,152.23,152.4,152.21,152.4,46500.0,108.5947,108.716,108.5805,108.716,46500.0
2007-10-19 12:10:00,152.47,152.48,152.34,152.39,55000.0,108.7659,108.7731,108.6732,108.7089,55000.0
2007-10-19 12:15:00,152.37,152.57,152.37,152.45,34100.0,108.6946,108.8373,108.6946,108.7517,34100.0
2007-10-19 12:20:00,152.5,152.5,152.32,152.32,17000.0,108.7873,108.7873,108.6589,108.6589,17000.0
2007-10-19 12:25:00,152.32,152.41,152.22,152.23,25400.0,108.6589,108.7231,108.5876,108.5947,25400.0
2007-10-19 12:30:00,152.23,152.35,152.21,152.3,49700.0,108.5947,108.6803,108.5805,108.6447,49700.0
2007-10-19 12:35:00,152.28,152.44,152.25,152.41,18500.0,108.6304,108.7445,108.609,108.7231,18500.0
2007-10-19 12:40:00,152.37,152.56,152.34,152.36,38400.0,108.6946,108.8302,108.6732,108.6875,38400.0
2007-10-19 12:45:00,152.34,152.47,152.27,152.36,45100.0,108.6732,108.7659,108.6233,108.6875,45100.0
2007-10-19 12:50:00,152.35,152.37,152.19,152.23,30600.0,108.6803,108.6946,108.5662,108.5947,30600.0
2007-10-19 12:55:00,152.2,152.25,152.12,152.17,48400.0,108.5733,108.609,108.5163,108.5519,48400.0
2007-10-19 13:00:00,152.21,152.21,152.0,152.06,29400.0,108.5805,108.5805,108.4307,108.4735,29400.0
2007-10-19 13:05:00,152.04,152.1,152.0,152.06,59200.0,108.4592,108.502,108.4307,108.4735,59200.0
2007-10-19 13:10:00,152.07,152.13,152.02,152.11,12000.0,108.4806,108.5234,108.4449,108.5091,12000.0
2007-10-19 13:15:00,152.07,152.07,151.94,152.01,19200.0,108.4806,108.4806,108.3879,108.4378,19200.0
2007-10-19 13:20:00,151.98,152.0,151.73,151.78,47000.0,108.4164,108.4307,108.2381,108.2737,47000.0
2007-10-19 13:25:00,151.81,151.94,151.72,151.82,26500.0,108.2951,108.3879,108.2309,108.3023,26500.0
2007-10-19 13:30:00,151.83,151.94,151.81,151.85,34200.0,108.3094,108.3879,108.2951,108.3237,34200.0
2007-10-19 13:35:00,151.89,151.94,151.77,151.8,30600.0,108.3522,108.3879,108.2666,108.288,30600.0
2007-10-19 13:40:00,151.83,151.99,151.79,151.98,25300.0,108.3094,108.4235,108.2809,108.4164,25300.0
2007-10-19 13:45:00,151.96,152.18,151.96,152.06,26600.0,108.4021,108.5591,108.4021,108.4735,26600.0
2007-10-19 13:50:00,152.07,152.17,152.07,152.17,19200.0,108.4806,108.5519,108.4806,108.5519,19200.0
2007-10-19 13:55:00,152.15,152.23,152.0,152.01,31000.0,108.5377,108.5947,108.4307,108.4378,31000.0
2007-10-19 14:00:00,152.01,152.01,151.78,151.81,23700.0,108.4378,108.4378,108.2737,108.2951,23700.0
2007-10-19 14:05:00,151.86,151.98,151.78,151.82,36400.0,108.3308,108.4164,108.2737,108.3023,36400.0
2007-10-19 14:10:00,151.83,151.98,151.63,151.63,34600.0,108.3094,108.4164,108.1667,108.1667,34600.0
2007-10-19 14:15:00,151.63,151.75,151.53,151.65,59000.0,108.1667,108.2523,108.0954,108.181,59000.0
2007-10-19 14:20:00,151.63,151.79,151.38,151.74,39100.0,108.1667,108.2809,107.9884,108.2452,39100.0
2007-10-19 14:25:00,151.75,151.88,151.61,151.68,103000.0,108.2523,108.3451,108.1525,108.2024,103000.0
2007-10-19 14:30:00,151.68,151.78,151.68,151.77,27700.0,108.2024,108.2737,108.2024,108.2666,27700.0
2007-10-19 14:35:00,151.78,151.8,151.44,151.61,22800.0,108.2737,108.288,108.0312,108.1525,22800.0
2007-10-19 14:40:00,151.62,151.69,151.48,151.56,20400.0,108.1596,108.2095,108.0597,108.1168,20400.0
2007-10-19 14:45:00,151.57,151.69,151.46,151.68,16100.0,108.1239,108.2095,108.0455,108.2024,16100.0
2007-10-19 14:50:00,151.67,151.67,151.26,151.26,37000.0,108.1953,108.1953,107.9028,107.9028,37000.0
2007-10-19 14:55:00,151.25,151.3,151.04,151.14,109700.0,107.8956,107.9313,107.7458,107.8172,109700.0
2007-10-19 15:00:00,151.13,151.28,151.02,151.13,75000.0,107.81,107.9171,107.7316,107.81,75000.0
2007-10-19 15:05:00,151.12,151.35,151.11,151.34,54400.0,107.8029,107.967,107.7958,107.9599,54400.0
2007-10-19 15:10:00,151.37,151.37,151.1,151.19,59900.0,107.9813,107.9813,107.7886,107.8528,59900.0
2007-10-19 15:15:00,151.2,151.21,150.89,150.94,56600.0,107.86,107.8671,107.6388,107.6745,56600.0
2007-10-19 15:20:00,150.94,150.95,150.67,150.78,68700.0,107.6745,107.6816,107.4819,107.5604,68700.0
2007-10-19 15:25:00,150.76,150.9,150.72,150.72,53900.0,107.5461,107.646,107.5176,107.5176,53900.0
2007-10-19 15:30:00,150.69,150.72,150.54,150.72,34300.0,107.4962,107.5176,107.3892,107.5176,34300.0
2007-10-19 15:35:00,150.71,151.05,150.5,150.94,97200.0,107.5104,107.753,107.3606,107.6745,97200.0
2007-10-19 15:40:00,150.95,150.95,150.61,150.66,82000.0,107.6816,107.6816,107.4391,107.4748,82000.0
2007-10-19 15:45:00,150.65,150.69,150.23,150.33,120100.0,107.4676,107.4962,107.168,107.2394,120100.0
2007-10-19 15:50:00,150.34,150.52,150.26,150.51,87600.0,107.2465,107.3749,107.1894,107.3678,87600.0
2007-10-19 15:55:00,150.49,150.52,150.2,150.2,61000.0,107.3535,107.3749,107.1466,107.1466,61000.0
2007-10-19 16:00:00,150.28,150.35,150.22,150.24,52700.0,107.2037,107.2536,107.1609,107.1752,52700.0
2007-10-19 16:05:00,150.25,150.25,150.0,150.01,6400.0,107.1823,107.1823,107.004,107.0111,6400.0
2007-10-19 16:10:00,150.01,150.01,150.01,150.01,0.0,107.0111,107.0111,107.0111,107.0111,0.0
2007-10-22 09:30:00,148.97,149.18,148.95,149.16,13700.0,106.2692,106.419,106.2549,106.4047,13700.0
2007-10-22 09:35:00,149.15,149.53,149.12,149.53,31400.0,106.3976,106.6687,106.3762,106.6687,31400.0
2007-10-22 09:40:00,149.53,149.85,149.35,149.69,109800.0,106.6687,106.8969,106.5403,106.7828,109800.0
2007-10-22 09:45:00,149.67,149.78,149.47,149.78,64900.0,106.7685,106.847,106.6259,106.847,64900.0
2007-10-22 09:50:00,149.77,150.06,149.65,150.03,99100.0,106.8399,107.0468,106.7543,107.0254,99100.0
2007-10-22 09:55:00,150.03,150.2,149.88,149.92,52000.0,107.0254,107.1466,106.9183,106.9469,52000.0
2007-10-22 10:00:00,149.93,150.03,149.72,149.72,71000.0,106.954,107.0254,106.8042,106.8042,71000.0
2007-10-22 10:05:00,149.71,150.04,149.71,150.01,50300.0,106.7971,107.0325,106.7971,107.0111,50300.0
2007-10-22 10:10:00,149.98,150.46,149.95,150.42,99500.0,106.9897,107.3321,106.9683,107.3036,99500.0
2007-10-22 10:15:00,150.42,150.49,150.15,150.24,77800.0,107.3036,107.3535,107.111,107.1752,77800.0
2007-10-22 10:20:00,150.27,150.31,150.0,150.18,32800.0,107.1966,107.2251,107.004,107.1324,32800.0
2007-10-22 10:25:00,150.2,150.21,150.08,150.19,53200.0,107.1466,107.1538,107.061,107.1395,53200.0
2007-10-22 10:30:00,150.19,150.28,150.02,150.02,50300.0,107.1395,107.2037,107.0182,107.0182,50300.0
2007-10-22 10:35:00,150.04,150.1,149.93,149.93,25800.0,107.0325,107.0753,106.954,106.954,25800.0
2007-10-22 10:40:00,149.91,150.16,149.91,150.07,37000.0,106.9397,107.1181,106.9397,107.0539,37000.0
2007-10-22 10:45:00,150.06,150.06,149.7,149.7,38100.0,107.0468,107.0468,106.7899,106.7899,38100.0
2007-10-22 10:50:00,149.71,149.71,149.41,149.41,39100.0,106.7971,106.7971,106.5831,106.5831,39100.0
2007-10-22 10:55:00,149.4,149.49,149.2,149.49,111100.0,106.5759,106.6401,106.4333,106.6401,111100.0
2007-10-22 11:00:00,149.47,149.55,149.36,149.39,21200.0,106.6259,106.6829,106.5474,106.5688,21200.0
2007-10-22 11:05:00,149.39,149.53,149.3,149.45,40100.0,106.5688,106.6687,106.5046,106.6116,40100.0
2007-10-22 11:10:00,149.4,149.56,149.35,149.44,25800.0,106.5759,106.6901,106.5403,106.6045,25800.0
2007-10-22 11:15:00,149.44,149.46,149.37,149.37,25100.0,106.6045,106.6187,106.5545,106.5545,25100.0
2007-10-22 11:20:00,149.39,149.69,149.39,149.65,29600.0,106.5688,106.7828,106.5688,106.7543,29600.0
2007-10-22 11:25:00,149.71,149.9,149.7,149.9,36500.0,106.7971,106.9326,106.7899,106.9326,36500.0
2007-10-22 11:30:00,149.91,150.04,149.85,149.98,25300.0,106.9397,107.0325,106.8969,106.9897,25300.0
2007-10-22 11:35:00,149.97,150.01,149.84,149.86,11900.0,106.9825,107.0111,106.8898,106.9041,11900.0
2007-10-22 11:40:00,149.84,149.94,149.8,149.84,25400.0,106.8898,106.9611,106.8613,106.8898,25400.0
2007-10-22 11:45:00,149.84,150.04,149.68,150.0,52100.0,106.8898,107.0325,106.7757,107.004,52100.0
2007-10-22 11:50:00,149.98,150.09,149.89,150.03,45600.0,106.9897,107.0682,106.9255,107.0254,45600.0
2007-10-22 11:55:00,150.04,150.19,150.0,150.18,43700.0,107.0325,107.1395,107.004,107.1324,43700.0
2007-10-22 12:00:00,150.15,150.16,149.96,149.98,28000.0,107.111,107.1181,106.9754,106.9897,28000.0
2007-10-22 12:05:00,149.95,149.98,149.9,149.91,20300.0,106.9683,106.9897,106.9326,106.9397,20300.0
2007-10-22 12:10:00,149.89,149.89,149.71,149.76,18900.0,106.9255,106.9255,106.7971,106.8327,18900.0
2007-10-22 12:15:00,149.73,149.79,149.67,149.67,11000.0,106.8113,106.8541,106.7685,106.7685,11000.0
2007-10-22 12:20:00,149.67,149.79,149.64,149.79,8700.0,106.7685,106.8541,106.7471,106.8541,8700.0
2007-10-22 12:25:00,149.74,149.93,149.74,149.89,20700.0,106.8185,106.954,106.8185,106.9255,20700.0
2007-10-22 12:30:00,149.9,150.03,149.88,149.97,16700.0,106.9326,107.0254,106.9183,106.9825,16700.0
2007-10-22 12:35:00,149.97,149.97,149.73,149.76,5000.0,106.9825,106.9825,106.8113,106.8327,5000.0
2007-10-22 12:40:00,149.79,149.87,149.71,149.87,9100.0,106.8541,106.9112,106.7971,106.9112,9100.0
2007-10-22 12:45:00,149.9,150.13,149.88,150.06,20500.0,106.9326,107.0967,106.9183,107.0468,20500.0
2007-10-22 12:50:00,150.1,150.45,150.06,150.38,303400.0,107.0753,107.325,107.0468,107.275,303400.0
2007-10-22 12:55:00,150.39,150.6,150.38,150.5,191300.0,107.2822,107.432,107.275,107.3606,191300.0
2007-10-22 13:00:00,150.49,150.74,150.47,150.7,36200.0,107.3535,107.5318,107.3392,107.5033,36200.0
2007-10-22 13:05:00,150.75,150.8,150.59,150.7,39500.0,107.539,107.5746,107.4248,107.5033,39500.0
2007-10-22 13:10:00,150.71,150.77,150.57,150.63,25300.0,107.5104,107.5532,107.4106,107.4534,25300.0
2007-10-22 13:15:00,150.64,150.86,150.56,150.8,27800.0,107.4605,107.6174,107.4034,107.5746,27800.0
2007-10-22 13:20:00,150.81,150.82,150.69,150.72,19600.0,107.5818,107.5889,107.4962,107.5176,19600.0
2007-10-22 13:25:00,150.75,150.99,150.73,150.98,214000.0,107.539,107.7102,107.5247,107.703,214000.0
2007-10-22 13:30:00,150.97,151.03,150.9,150.95,87600.0,107.6959,107.7387,107.646,107.6816,87600.0
2007-10-22 13:35:00,150.92,150.92,150.76,150.8,23100.0,107.6602,107.6602,107.5461,107.5746,23100.0
2007-10-22 13:40:00,150.8,150.87,150.71,150.77,15500.0,107.5746,107.6246,107.5104,107.5532,15500.0
2007-10-22 13:45:00,150.77,150.94,150.74,150.9,21000.0,107.5532,107.6745,107.5318,107.646,21000.0
2007-10-22 13:50:00,150.95,150.95,150.55,150.59,40700.0,107.6816,107.6816,107.3963,107.4248,40700.0
2007-10-22 13:55:00,150.58,150.64,150.43,150.44,36700.0,107.4177,107.4605,107.3107,107.3178,36700.0
2007-10-22 14:00:00,150.44,150.54,150.41,150.54,37800.0,107.3178,107.3892,107.2964,107.3892,37800.0
2007-10-22 14:05:00,150.57,150.73,150.54,150.6,60800.0,107.4106,107.5247,107.3892,107.432,60800.0
2007-10-22 14:10:00,150.62,150.7,150.55,150.55,42600.0,107.4462,107.5033,107.3963,107.3963,42600.0
2007-10-22 14:15:00,150.53,150.79,150.53,150.74,28000.0,107.382,107.5675,107.382,107.5318,28000.0
2007-10-22 14:20:00,150.74,150.78,150.69,150.7,14300.0,107.5318,107.5604,107.4962,107.5033,14300.0
2007-10-22 14:25:00,150.69,150.82,150.5,150.55,30100.0,107.4962,107.5889,107.3606,107.3963,30100.0
2007-10-22 14:30:00,150.53,150.63,150.5,150.54,9300.0,107.382,107.4534,107.3606,107.3892,9300.0
2007-10-22 14:35:00,150.53,150.53,150.18,150.29,68600.0,107.382,107.382,107.1324,107.2108,68600.0
2007-10-22 14:40:00,150.29,150.51,150.26,150.47,16900.0,107.2108,107.3678,107.1894,107.3392,16900.0
2007-10-22 14:45:00,150.44,150.49,150.32,150.46,30000.0,107.3178,107.3535,107.2322,107.3321,30000.0
2007-10-22 14:50:00,150.47,150.47,150.22,150.33,20800.0,107.3392,107.3392,107.1609,107.2394,20800.0
2007-10-22 14:55:00,150.33,150.33,150.08,150.15,40000.0,107.2394,107.2394,107.061,107.111,40000.0
2007-10-22 15:00:00,150.09,150.27,149.89,149.93,48200.0,107.0682,107.1966,106.9255,106.954,48200.0
2007-10-22 15:05:00,149.93,150.13,149.91,150.01,44100.0,106.954,107.0967,106.9397,107.0111,44100.0
2007-10-22 15:10:00,150.02,150.09,149.81,150.01,73900.0,107.0182,107.0682,106.8684,107.0111,73900.0
2007-10-22 15:15:00,150.04,150.24,149.97,149.98,84500.0,107.0325,107.1752,106.9825,106.9897,84500.0
2007-10-22 15:20:00,150.02,150.05,149.85,149.92,35600.0,107.0182,107.0396,106.8969,106.9469,35600.0
2007-10-22 15:25:00,149.87,150.09,149.74,150.06,44200.0,106.9112,107.0682,106.8185,107.0468,44200.0
2007-10-22 15:30:00,150.06,150.26,150.06,150.26,35000.0,107.0468,107.1894,107.0468,107.1894,35000.0
2007-10-22 15:35:00,150.26,150.29,150.15,150.2,31500.0,107.1894,107.2108,107.111,107.1466,31500.0
2007-10-22 15:40:00,150.2,150.52,150.2,150.5,44400.0,107.1466,107.3749,107.1466,107.3606,44400.0
2007-10-22 15:45:00,150.52,150.65,150.45,150.61,33800.0,107.3749,107.4676,107.325,107.4391,33800.0
2007-10-22 15:50:00,150.63,150.9,150.55,150.79,61900.0,107.4534,107.646,107.3963,107.5675,61900.0
2007-10-22 15:55:00,150.79,150.9,150.74,150.87,68500.0,107.5675,107.646,107.5318,107.6246,68500.0
2007-10-22 16:00:00,150.87,150.87,150.75,150.75,8300.0,107.6246,107.6246,107.539,107.539,8300.0
2007-10-22 16:05:00,150.92,150.93,150.92,150.93,1600.0,107.6602,107.6674,107.6602,107.6674,1600.0
2007-10-22 16:10:00,150.87,150.87,150.87,150.87,100.0,107.6246,107.6246,107.6246,107.6246,100.0
2007-10-23 09:30:00,151.6,151.78,151.58,151.75,36400.0,108.1453,108.2737,108.1311,108.2523,36400.0
2007-10-23 09:35:00,151.76,151.87,151.65,151.71,54900.0,108.2595,108.3379,108.181,108.2238,54900.0
2007-10-23 09:40:00,151.7,151.71,151.55,151.63,19100.0,108.2167,108.2238,108.1097,108.1667,19100.0
2007-10-23 09:45:00,151.59,151.59,151.43,151.45,46100.0,108.1382,108.1382,108.0241,108.0383,46100.0
2007-10-23 09:50:00,151.47,151.64,151.43,151.59,23900.0,108.0526,108.1739,108.0241,108.1382,23900.0
2007-10-23 09:55:00,151.58,151.59,151.42,151.57,33100.0,108.1311,108.1382,108.0169,108.1239,33100.0
2007-10-23 10:00:00,151.57,151.75,151.52,151.68,26100.0,108.1239,108.2523,108.0883,108.2024,26100.0
2007-10-23 10:05:00,151.65,151.87,151.62,151.74,37300.0,108.181,108.3379,108.1596,108.2452,37300.0
2007-10-23 10:10:00,151.75,151.84,151.68,151.72,18100.0,108.2523,108.3165,108.2024,108.2309,18100.0
2007-10-23 10:15:00,151.68,151.68,151.51,151.56,44100.0,108.2024,108.2024,108.0811,108.1168,44100.0
2007-10-23 10:20:00,151.53,151.53,151.37,151.53,18400.0,108.0954,108.0954,107.9813,108.0954,18400.0
2007-10-23 10:25:00,151.49,151.68,151.45,151.61,19300.0,108.0669,108.2024,108.0383,108.1525,19300.0
2007-10-23 10:30:00,151.61,151.78,151.59,151.75,33100.0,108.1525,108.2737,108.1382,108.2523,33100.0
2007-10-23 10:35:00,151.74,151.74,151.57,151.6,30500.0,108.2452,108.2452,108.1239,108.1453,30500.0
2007-10-23 10:40:00,151.61,151.66,151.43,151.44,17200.0,108.1525,108.1881,108.0241,108.0312,17200.0
2007-10-23 10:45:00,151.42,151.55,151.37,151.55,18800.0,108.0169,108.1097,107.9813,108.1097,18800.0
2007-10-23 10:50:00,151.51,151.51,151.35,151.38,8800.0,108.0811,108.0811,107.967,107.9884,8800.0
2007-10-23 10:55:00,151.36,151.36,151.2,151.22,28300.0,107.9741,107.9741,107.86,107.8742,28300.0
2007-10-23 11:00:00,151.18,151.23,151.12,151.14,39500.0,107.8457,107.8814,107.8029,107.8172,39500.0
2007-10-23 11:05:00,151.12,151.16,150.94,151.0,19200.0,107.8029,107.8314,107.6745,107.7173,19200.0
2007-10-23 11:10:00,151.01,151.1,150.72,150.72,28200.0,107.7244,107.7886,107.5176,107.5176,28200.0
2007-10-23 11:15:00,150.73,150.88,150.73,150.79,8700.0,107.5247,107.6317,107.5247,107.5675,8700.0
2007-10-23 11:20:00,150.82,150.88,150.54,150.66,20000.0,107.5889,107.6317,107.3892,107.4748,20000.0
2007-10-23 11:25:00,150.64,150.73,150.59,150.73,8400.0,107.4605,107.5247,107.4248,107.5247,8400.0
2007-10-23 11:30:00,150.74,150.79,150.54,150.72,32600.0,107.5318,107.5675,107.3892,107.5176,32600.0
2007-10-23 11:35:00,150.75,150.94,150.73,150.88,27100.0,107.539,107.6745,107.5247,107.6317,27100.0
2007-10-23 11:40:00,150.89,151.02,150.86,151.02,44100.0,107.6388,107.7316,107.6174,107.7316,44100.0
2007-10-23 11:45:00,151.01,151.16,150.99,151.07,60400.0,107.7244,107.8314,107.7102,107.7672,60400.0
2007-10-23 11:50:00,151.06,151.19,151.03,151.14,35500.0,107.7601,107.8528,107.7387,107.8172,35500.0
2007-10-23 11:55:00,151.14,151.14,151.02,151.03,18900.0,107.8172,107.8172,107.7316,107.7387,18900.0
2007-10-23 12:00:00,151.09,151.23,151.09,151.12,14400.0,107.7815,107.8814,107.7815,107.8029,14400.0
2007-10-23 12:05:00,151.1,151.1,150.9,150.9,24700.0,107.7886,107.7886,107.646,107.646,24700.0
2007-10-23 12:10:00,150.92,151.02,150.92,150.98,10300.0,107.6602,107.7316,107.6602,107.703,10300.0
2007-10-23 12:15:00,150.95,151.03,150.82,150.96,58200.0,107.6816,107.7387,107.5889,107.6888,58200.0
2007-10-23 12:20:00,151.0,151.11,150.98,151.07,16100.0,107.7173,107.7958,107.703,107.7672,16100.0
2007-10-23 12:25:00,151.06,151.08,150.95,150.98,45100.0,107.7601,107.7744,107.6816,107.703,45100.0
2007-10-23 12:30:00,150.99,151.06,150.99,151.05,17000.0,107.7102,107.7601,107.7102,107.753,17000.0
2007-10-23 12:35:00,151.03,151.1,150.91,151.06,13500.0,107.7387,107.7886,107.6531,107.7601,13500.0
2007-10-23 12:40:00,151.02,151.18,150.99,151.17,36600.0,107.7316,107.8457,107.7102,107.8386,36600.0
2007-10-23 12:45:00,151.17,151.21,151.12,151.12,23300.0,107.8386,107.8671,107.8029,107.8029,23300.0
2007-10-23 12:50:00,151.11,151.15,151.07,151.1,16200.0,107.7958,107.8243,107.7672,107.7886,16200.0
2007-10-23 12:55:00,151.09,151.11,150.92,150.94,34500.0,107.7815,107.7958,107.6602,107.6745,34500.0
2007-10-23 13:00:00,150.93,150.93,150.81,150.84,14900.0,107.6674,107.6674,107.5818,107.6032,14900.0
2007-10-23 13:05:00,150.86,151.11,150.84,151.11,7900.0,107.6174,107.7958,107.6032,107.7958,7900.0
2007-10-23 13:10:00,151.13,151.18,151.09,151.18,20000.0,107.81,107.8457,107.7815,107.8457,20000.0
2007-10-23 13:15:00,151.19,151.38,151.17,151.32,32600.0,107.8528,107.9884,107.8386,107.9456,32600.0
2007-10-23 13:20:00,151.31,151.31,151.23,151.23,29300.0,107.9385,107.9385,107.8814,107.8814,29300.0
2007-10-23 13:25:00,151.26,151.26,151.11,151.12,12900.0,107.9028,107.9028,107.7958,107.8029,12900.0
2007-10-23 13:30:00,151.12,151.21,151.02,151.21,28000.0,107.8029,107.8671,107.7316,107.8671,28000.0
2007-10-23 13:35:00,151.19,151.31,151.17,151.23,17000.0,107.8528,107.9385,107.8386,107.8814,17000.0
2007-10-23 13:40:00,151.22,151.24,151.09,151.23,20400.0,107.8742,107.8885,107.7815,107.8814,20400.0
2007-10-23 13:45:00,151.24,151.29,151.06,151.06,24100.0,107.8885,107.9242,107.7601,107.7601,24100.0
2007-10-23 13:50:00,151.08,151.1,151.0,151.08,27900.0,107.7744,107.7886,107.7173,107.7744,27900.0
2007-10-23 13:55:00,151.07,151.23,151.07,151.16,8000.0,107.7672,107.8814,107.7672,107.8314,8000.0
2007-10-23 14:00:00,151.19,151.52,151.14,151.4,34000.0,107.8528,108.0883,107.8172,108.0027,34000.0
2007-10-23 14:05:00,151.41,151.51,151.37,151.5,67500.0,108.0098,108.0811,107.9813,108.074,67500.0
2007-10-23 14:10:00,151.5,151.65,151.48,151.51,47000.0,108.074,108.181,108.0597,108.0811,47000.0
2007-10-23 14:15:00,151.54,151.68,151.51,151.63,11500.0,108.1025,108.2024,108.0811,108.1667,11500.0
2007-10-23 14:20:00,151.62,151.76,151.58,151.71,20800.0,108.1596,108.2595,108.1311,108.2238,20800.0
2007-10-23 14:25:00,151.69,151.77,151.53,151.59,28300.0,108.2095,108.2666,108.0954,108.1382,28300.0
2007-10-23 14:30:00,151.59,151.78,151.55,151.58,63800.0,108.1382,108.2737,108.1097,108.1311,63800.0
2007-10-23 14:35:00,151.59,151.59,151.46,151.54,55000.0,108.1382,108.1382,108.0455,108.1025,55000.0
2007-10-23 14:40:00,151.52,151.65,151.45,151.62,17400.0,108.0883,108.181,108.0383,108.1596,17400.0
2007-10-23 14:45:00,151.61,151.61,151.26,151.35,68600.0,108.1525,108.1525,107.9028,107.967,68600.0
2007-10-23 14:50:00,151.35,151.47,151.35,151.44,15400.0,107.967,108.0526,107.967,108.0312,15400.0
2007-10-23 14:55:00,151.46,151.55,151.35,151.37,24200.0,108.0455,108.1097,107.967,107.9813,24200.0
2007-10-23 15:00:00,151.38,151.49,151.27,151.49,18700.0,107.9884,108.0669,107.9099,108.0669,18700.0
2007-10-23 15:05:00,151.46,151.57,151.36,151.41,12100.0,108.0455,108.1239,107.9741,108.0098,12100.0
2007-10-23 15:10:00,151.39,151.4,151.21,151.21,32300.0,107.9955,108.0027,107.8671,107.8671,32300.0
2007-10-23 15:15:00,151.21,151.32,151.17,151.18,27400.0,107.8671,107.9456,107.8386,107.8457,27400.0
2007-10-23 15:20:00,151.18,151.33,151.14,151.23,37200.0,107.8457,107.9527,107.8172,107.8814,37200.0
2007-10-23 15:25:00,151.24,151.58,151.18,151.51,68900.0,107.8885,108.1311,107.8457,108.0811,68900.0
2007-10-23 15:30:00,151.51,151.74,151.51,151.62,51900.0,108.0811,108.2452,108.0811,108.1596,51900.0
2007-10-23 15:35:00,151.62,151.63,151.49,151.62,28900.0,108.1596,108.1667,108.0669,108.1596,28900.0
2007-10-23 15:40:00,151.62,152.04,151.62,152.0,58600.0,108.1596,108.4592,108.1596,108.4307,58600.0
2007-10-23 15:45:00,152.04,152.04,151.85,151.85,56800.0,108.4592,108.4592,108.3237,108.3237,56800.0
2007-10-23 15:50:00,151.88,152.11,151.87,152.09,94600.0,108.3451,108.5091,108.3379,108.4949,94600.0
2007-10-23 15:55:00,152.09,152.21,152.06,152.21,62500.0,108.4949,108.5805,108.4735,108.5805,62500.0
2007-10-23 16:00:00,152.21,152.21,152.09,152.18,59500.0,108.5805,108.5805,108.4949,108.5591,59500.0
2007-10-23 16:05:00,152.15,152.15,152.08,152.08,15000.0,108.5377,108.5377,108.4877,108.4877,15000.0
2007-10-23 16:10:00,152.07,152.09,152.0,152.09,33900.0,108.4806,108.4949,108.4307,108.4949,33900.0
2007-10-24 09:30:00,151.51,151.55,151.25,151.3,28000.0,108.0811,108.1097,107.8956,107.9313,28000.0
2007-10-24 09:35:00,151.3,151.42,151.25,151.41,21700.0,107.9313,108.0169,107.8956,108.0098,21700.0
2007-10-24 09:40:00,151.45,151.74,151.42,151.63,28000.0,108.0383,108.2452,108.0169,108.1667,28000.0
2007-10-24 09:45:00,151.64,151.75,151.59,151.61,17600.0,108.1739,108.2523,108.1382,108.1525,17600.0
2007-10-24 09:50:00,151.6,151.72,151.56,151.66,32800.0,108.1453,108.2309,108.1168,108.1881,32800.0
2007-10-24 09:55:00,151.65,151.66,151.47,151.57,19200.0,108.181,108.1881,108.0526,108.1239,19200.0
2007-10-24 10:00:00,151.57,151.57,151.05,151.24,121900.0,108.1239,108.1239,107.753,107.8885,121900.0
2007-10-24 10:05:00,151.24,151.37,151.06,151.15,59700.0,107.8885,107.9813,107.7601,107.8243,59700.0
2007-10-24 10:10:00,151.15,151.15,150.81,150.87,45400.0,107.8243,107.8243,107.5818,107.6246,45400.0
2007-10-24 10:15:00,150.91,151.0,150.87,150.92,26200.0,107.6531,107.7173,107.6246,107.6602,26200.0
2007-10-24 10:20:00,150.93,151.17,150.91,151.16,44000.0,107.6674,107.8386,107.6531,107.8314,44000.0
2007-10-24 10:25:00,151.16,151.21,150.98,151.12,39000.0,107.8314,107.8671,107.703,107.8029,39000.0
2007-10-24 10:30:00,151.1,151.26,151.04,151.12,44900.0,107.7886,107.9028,107.7458,107.8029,44900.0
2007-10-24 10:35:00,151.11,151.19,150.95,150.98,31800.0,107.7958,107.8528,107.6816,107.703,31800.0
2007-10-24 10:40:00,150.91,150.91,150.63,150.69,23000.0,107.6531,107.6531,107.4534,107.4962,23000.0
2007-10-24 10:45:00,150.65,150.71,150.19,150.26,53800.0,107.4676,107.5104,107.1395,107.1894,53800.0
2007-10-24 10:50:00,150.28,150.37,150.06,150.07,34300.0,107.2037,107.2679,107.0468,107.0539,34300.0
2007-10-24 10:55:00,150.12,150.32,150.12,150.28,34900.0,107.0896,107.2322,107.0896,107.2037,34900.0
2007-10-24 11:00:00,150.23,150.34,150.14,150.27,15200.0,107.168,107.2465,107.1038,107.1966,15200.0
2007-10-24 11:05:00,150.27,150.27,149.84,149.84,42500.0,107.1966,107.1966,106.8898,106.8898,42500.0
2007-10-24 11:10:00,149.84,149.93,149.48,149.66,45600.0,106.8898,106.954,106.633,106.7614,45600.0
2007-10-24 11:15:00,149.65,149.76,149.18,149.18,105900.0,106.7543,106.8327,106.419,106.419,105900.0
2007-10-24 11:20:00,149.2,149.42,149.11,149.42,72800.0,106.4333,106.5902,106.3691,106.5902,72800.0
2007-10-24 11:25:00,149.44,149.78,149.41,149.76,70900.0,106.6045,106.847,106.5831,106.8327,70900.0
2007-10-24 11:30:00,149.77,149.81,149.56,149.64,64700.0,106.8399,106.8684,106.6901,106.7471,64700.0
2007-10-24 11:35:00,149.66,149.99,149.65,149.99,42700.0,106.7614,106.9968,106.7543,106.9968,42700.0
2007-10-24 11:40:00,149.98,150.02,149.81,149.89,26000.0,106.9897,107.0182,106.8684,106.9255,26000.0
2007-10-24 11:45:00,149.9,149.97,149.77,149.93,35800.0,106.9326,106.9825,106.8399,106.954,35800.0
2007-10-24 11:50:00,149.93,150.13,149.9,150.06,26900.0,106.954,107.0967,106.9326,107.0468,26900.0
2007-10-24 11:55:00,150.02,150.04,149.77,149.77,42600.0,107.0182,107.0325,106.8399,106.8399,42600.0
2007-10-24 12:00:00,149.73,149.77,149.66,149.76,23600.0,106.8113,106.8399,106.7614,106.8327,23600.0
2007-10-24 12:05:00,149.76,150.16,149.76,150.16,25500.0,106.8327,107.1181,106.8327,107.1181,25500.0
2007-10-24 12:10:00,150.16,150.25,150.08,150.16,32400.0,107.1181,107.1823,107.061,107.1181,32400.0
2007-10-24 12:15:00,150.17,150.26,150.07,150.12,31200.0,107.1252,107.1894,107.0539,107.0896,31200.0
2007-10-24 12:20:00,150.06,150.08,149.96,149.96,34200.0,107.0468,107.061,106.9754,106.9754,34200.0
2007-10-24 12:25:00,149.98,150.22,149.98,150.16,35400.0,106.9897,107.1609,106.9897,107.1181,35400.0
2007-10-24 12:30:00,150.12,150.3,150.11,150.27,47300.0,107.0896,107.218,107.0824,107.1966,47300.0
2007-10-24 12:35:00,150.24,150.27,150.03,150.11,51100.0,107.1752,107.1966,107.0254,107.0824,51100.0
2007-10-24 12:40:00,150.16,150.31,150.0,150.26,120200.0,107.1181,107.2251,107.004,107.1894,120200.0
2007-10-24 12:45:00,150.29,150.29,150.09,150.16,65000.0,107.2108,107.2108,107.0682,107.1181,65000.0
2007-10-24 12:50:00,150.16,150.19,149.83,149.84,43500.0,107.1181,107.1395,106.8827,106.8898,43500.0
2007-10-24 12:55:00,149.81,149.96,149.73,149.96,18600.0,106.8684,106.9754,106.8113,106.9754,18600.0
2007-10-24 13:00:00,149.99,150.01,149.76,149.81,12300.0,106.9968,107.0111,106.8327,106.8684,12300.0
2007-10-24 13:05:00,149.81,150.13,149.81,150.11,42700.0,106.8684,107.0967,106.8684,107.0824,42700.0
2007-10-24 13:10:00,150.14,150.2,150.09,150.09,23600.0,107.1038,107.1466,107.0682,107.0682,23600.0
2007-10-24 13:15:00,150.14,150.15,149.8,149.91,73100.0,107.1038,107.111,106.8613,106.9397,73100.0
2007-10-24 13:20:00,149.87,149.89,149.72,149.89,50600.0,106.9112,106.9255,106.8042,106.9255,50600.0
2007-10-24 13:25:00,149.89,150.11,149.84,150.08,36100.0,106.9255,107.0824,106.8898,107.061,36100.0
2007-10-24 13:30:00,150.03,150.08,149.96,150.06,64200.0,107.0254,107.061,106.9754,107.0468,64200.0
2007-10-24 13:35:00,150.02,150.02,149.78,149.78,34900.0,107.0182,107.0182,106.847,106.847,34900.0
2007-10-24 13:40:00,149.75,149.86,149.6,149.67,33000.0,106.8256,106.9041,106.7186,106.7685,33000.0
2007-10-24 13:45:00,149.68,149.95,149.68,149.88,19900.0,106.7757,106.9683,106.7757,106.9183,19900.0
2007-10-24 13:50:00,149.85,149.92,149.78,149.78,26900.0,106.8969,106.9469,106.847,106.847,26900.0
2007-10-24 13:55:00,149.78,149.83,149.61,149.83,21100.0,106.847,106.8827,106.7257,106.8827,21100.0
2007-10-24 14:00:00,149.82,149.82,149.36,149.41,61200.0,106.8755,106.8755,106.5474,106.5831,61200.0
2007-10-24 14:05:00,149.37,149.53,149.37,149.43,64700.0,106.5545,106.6687,106.5545,106.5973,64700.0
2007-10-24 14:10:00,149.43,149.5,149.27,149.27,73100.0,106.5973,106.6473,106.4832,106.4832,73100.0
2007-10-24 14:15:00,149.3,149.5,149.21,149.38,26300.0,106.5046,106.6473,106.4404,106.5617,26300.0
2007-10-24 14:20:00,149.39,149.96,149.39,149.95,58700.0,106.5688,106.9754,106.5688,106.9683,58700.0
2007-10-24 14:25:00,149.96,150.43,149.79,150.28,206600.0,106.9754,107.3107,106.8541,107.2037,206600.0
2007-10-24 14:30:00,150.27,150.72,150.26,150.66,96800.0,107.1966,107.5176,107.1894,107.4748,96800.0
2007-10-24 14:35:00,150.66,150.66,150.36,150.52,58700.0,107.4748,107.4748,107.2608,107.3749,58700.0
2007-10-24 14:40:00,150.51,150.55,150.21,150.26,50800.0,107.3678,107.3963,107.1538,107.1894,50800.0
2007-10-24 14:45:00,150.25,150.48,150.23,150.4,52500.0,107.1823,107.3464,107.168,107.2893,52500.0
2007-10-24 14:50:00,150.41,150.64,150.29,150.53,219500.0,107.2964,107.4605,107.2108,107.382,219500.0
2007-10-24 14:55:00,150.53,150.94,150.39,150.92,67400.0,107.382,107.6745,107.2822,107.6602,67400.0
2007-10-24 15:00:00,150.91,151.17,150.77,151.1,385100.0,107.6531,107.8386,107.5532,107.7886,385100.0
2007-10-24 15:05:00,151.1,151.35,150.98,151.35,48600.0,107.7886,107.967,107.703,107.967,48600.0
2007-10-24 15:10:00,151.35,151.8,151.25,151.68,111200.0,107.967,108.288,107.8956,108.2024,111200.0
2007-10-24 15:15:00,151.69,151.75,151.41,151.46,102100.0,108.2095,108.2523,108.0098,108.0455,102100.0
2007-10-24 15:20:00,151.46,151.67,151.35,151.46,62900.0,108.0455,108.1953,107.967,108.0455,62900.0
2007-10-24 15:25:00,151.43,151.98,151.37,151.94,81400.0,108.0241,108.4164,107.9813,108.3879,81400.0
2007-10-24 15:30:00,151.94,151.96,151.37,151.37,92600.0,108.3879,108.4021,107.9813,107.9813,92600.0
2007-10-24 15:35:00,151.38,151.52,151.12,151.22,89500.0,107.9884,108.0883,107.8029,107.8742,89500.0
2007-10-24 15:40:00,151.18,151.45,151.17,151.17,52500.0,107.8457,108.0383,107.8386,107.8386,52500.0
2007-10-24 15:45:00,151.16,151.28,151.04,151.2,78600.0,107.8314,107.9171,107.7458,107.86,78600.0
2007-10-24 15:50:00,151.19,151.65,151.05,151.65,67800.0,107.8528,108.181,107.753,108.181,67800.0
2007-10-24 15:55:00,151.64,151.88,151.61,151.76,50700.0,108.1739,108.3451,108.1525,108.2595,50700.0
2007-10-24 16:00:00,151.8,151.8,151.7,151.76,3400.0,108.288,108.288,108.2167,108.2595,3400.0
2007-10-24 16:05:00,151.76,151.76,151.76,151.76,0.0,108.2595,108.2595,108.2595,108.2595,0.0
2007-10-24 16:10:00,151.78,151.82,151.78,151.82,300.0,108.2737,108.3023,108.2737,108.3023,300.0
2007-10-25 09:30:00,151.94,151.94,151.79,151.82,1900.0,108.3879,108.3879,108.2809,108.3023,1900.0
2007-10-25 09:35:00,151.85,151.88,151.34,151.37,35800.0,108.3237,108.3451,107.9599,107.9813,35800.0
2007-10-25 09:40:00,151.34,151.67,151.32,151.6,22300.0,107.9599,108.1953,107.9456,108.1453,22300.0
2007-10-25 09:45:00,151.57,151.63,151.48,151.58,47400.0,108.1239,108.1667,108.0597,108.1311,47400.0
2007-10-25 09:50:00,151.59,151.66,151.45,151.49,33800.0,108.1382,108.1881,108.0383,108.0669,33800.0
2007-10-25 09:55:00,151.44,151.46,151.12,151.16,40900.0,108.0312,108.0455,107.8029,107.8314,40900.0
2007-10-25 10:00:00,151.17,151.67,151.16,151.66,213800.0,107.8386,108.1953,107.8314,108.1881,213800.0
2007-10-25 10:05:00,151.67,151.8,151.6,151.71,41200.0,108.1953,108.288,108.1453,108.2238,41200.0
2007-10-25 10:10:00,151.73,152.26,151.73,152.26,54900.0,108.2381,108.6161,108.2381,108.6161,54900.0
2007-10-25 10:15:00,152.25,152.61,152.15,152.61,95700.0,108.609,108.8658,108.5377,108.8658,95700.0
2007-10-25 10:20:00,152.55,152.55,152.27,152.28,49000.0,108.823,108.823,108.6233,108.6304,49000.0
2007-10-25 10:25:00,152.28,152.32,152.16,152.32,45000.0,108.6304,108.6589,108.5448,108.6589,45000.0
2007-10-25 10:30:00,152.33,152.35,152.06,152.14,53700.0,108.6661,108.6803,108.4735,108.5305,53700.0
2007-10-25 10:35:00,152.14,152.24,152.01,152.07,44400.0,108.5305,108.6019,108.4378,108.4806,44400.0
2007-10-25 10:40:00,152.05,152.09,151.91,152.01,46700.0,108.4663,108.4949,108.3665,108.4378,46700.0
2007-10-25 10:45:00,152.01,152.05,151.89,152.05,23200.0,108.4378,108.4663,108.3522,108.4663,23200.0
2007-10-25 10:50:00,152.06,152.23,152.05,152.11,42500.0,108.4735,108.5947,108.4663,108.5091,42500.0
2007-10-25 10:55:00,152.11,152.23,152.08,152.15,19200.0,108.5091,108.5947,108.4877,108.5377,19200.0
2007-10-25 11:00:00,152.15,152.26,151.91,151.92,44300.0,108.5377,108.6161,108.3665,108.3736,44300.0
2007-10-25 11:05:00,151.92,151.98,151.82,151.97,60000.0,108.3736,108.4164,108.3023,108.4093,60000.0
2007-10-25 11:10:00,151.97,152.0,151.91,151.94,24800.0,108.4093,108.4307,108.3665,108.3879,24800.0
2007-10-25 11:15:00,151.91,151.91,151.69,151.79,25700.0,108.3665,108.3665,108.2095,108.2809,25700.0
2007-10-25 11:20:00,151.74,151.91,151.74,151.91,32900.0,108.2452,108.3665,108.2452,108.3665,32900.0
2007-10-25 11:25:00,151.93,151.96,151.78,151.88,19200.0,108.3807,108.4021,108.2737,108.3451,19200.0
2007-10-25 11:30:00,151.88,152.18,151.88,152.15,38300.0,108.3451,108.5591,108.3451,108.5377,38300.0
2007-10-25 11:35:00,152.13,152.15,151.81,151.81,20500.0,108.5234,108.5377,108.2951,108.2951,20500.0
2007-10-25 11:40:00,151.77,151.9,151.72,151.9,31100.0,108.2666,108.3593,108.2309,108.3593,31100.0
2007-10-25 11:45:00,151.89,151.95,151.78,151.83,22000.0,108.3522,108.395,108.2737,108.3094,22000.0
2007-10-25 11:50:00,151.87,151.88,151.63,151.75,35500.0,108.3379,108.3451,108.1667,108.2523,35500.0
2007-10-25 11:55:00,151.72,151.74,151.29,151.32,33600.0,108.2309,108.2452,107.9242,107.9456,33600.0
2007-10-25 12:00:00,151.32,151.43,151.2,151.41,77200.0,107.9456,108.0241,107.86,108.0098,77200.0
2007-10-25 12:05:00,151.4,151.43,151.2,151.32,32700.0,108.0027,108.0241,107.86,107.9456,32700.0
2007-10-25 12:10:00,151.32,151.32,151.08,151.27,49700.0,107.9456,107.9456,107.7744,107.9099,49700.0
2007-10-25 12:15:00,151.26,151.34,151.24,151.32,21900.0,107.9028,107.9599,107.8885,107.9456,21900.0
2007-10-25 12:20:00,151.32,151.51,151.21,151.47,19100.0,107.9456,108.0811,107.8671,108.0526,19100.0
2007-10-25 12:25:00,151.47,151.59,151.43,151.55,17400.0,108.0526,108.1382,108.0241,108.1097,17400.0
2007-10-25 12:30:00,151.56,151.56,151.28,151.31,41300.0,108.1168,108.1168,107.9171,107.9385,41300.0
2007-10-25 12:35:00,151.31,151.37,151.24,151.32,28700.0,107.9385,107.9813,107.8885,107.9456,28700.0
2007-10-25 12:40:00,151.36,151.43,151.32,151.43,18400.0,107.9741,108.0241,107.9456,108.0241,18400.0
2007-10-25 12:45:00,151.41,151.47,151.24,151.27,32100.0,108.0098,108.0526,107.8885,107.9099,32100.0
2007-10-25 12:50:00,151.27,151.44,151.27,151.37,15900.0,107.9099,108.0312,107.9099,107.9813,15900.0
2007-10-25 12:55:00,151.37,151.42,151.29,151.3,28100.0,107.9813,108.0169,107.9242,107.9313,28100.0
2007-10-25 13:00:00,151.31,151.42,151.24,151.25,55200.0,107.9385,108.0169,107.8885,107.8956,55200.0
2007-10-25 13:05:00,151.25,151.32,150.84,150.92,50000.0,107.8956,107.9456,107.6032,107.6602,50000.0
2007-10-25 13:10:00,150.94,151.02,150.88,150.92,28300.0,107.6745,107.7316,107.6317,107.6602,28300.0
2007-10-25 13:15:00,150.89,151.08,150.77,150.83,28900.0,107.6388,107.7744,107.5532,107.596,28900.0
2007-10-25 13:20:00,150.81,151.0,150.35,150.51,77400.0,107.5818,107.7173,107.2536,107.3678,77400.0
2007-10-25 13:25:00,150.53,150.63,150.49,150.57,40900.0,107.382,107.4534,107.3535,107.4106,40900.0
2007-10-25 13:30:00,150.6,150.85,150.6,150.8,67100.0,107.432,107.6103,107.432,107.5746,67100.0
2007-10-25 13:35:00,150.86,150.94,150.62,150.68,40400.0,107.6174,107.6745,107.4462,107.489,40400.0
2007-10-25 13:40:00,150.68,150.8,150.55,150.79,26700.0,107.489,107.5746,107.3963,107.5675,26700.0
2007-10-25 13:45:00,150.76,150.89,150.65,150.85,28100.0,107.5461,107.6388,107.4676,107.6103,28100.0
2007-10-25 13:50:00,150.82,150.87,150.63,150.67,17400.0,107.5889,107.6246,107.4534,107.4819,17400.0
2007-10-25 13:55:00,150.7,150.7,150.5,150.62,32100.0,107.5033,107.5033,107.3606,107.4462,32100.0
2007-10-25 14:00:00,150.57,150.57,150.16,150.4,46400.0,107.4106,107.4106,107.1181,107.2893,46400.0
2007-10-25 14:05:00,150.4,150.43,150.3,150.31,34800.0,107.2893,107.3107,107.218,107.2251,34800.0
2007-10-25 14:10:00,150.33,150.76,150.32,150.68,38900.0,107.2394,107.5461,107.2322,107.489,38900.0
2007-10-25 14:15:00,150.67,150.71,150.54,150.67,23900.0,107.4819,107.5104,107.3892,107.4819,23900.0
2007-10-25 14:20:00,150.63,150.94,150.55,150.94,23400.0,107.4534,107.6745,107.3963,107.6745,23400.0
2007-10-25 14:25:00,150.95,151.13,150.88,151.03,33500.0,107.6816,107.81,107.6317,107.7387,33500.0
2007-10-25 14:30:00,151.07,151.16,150.69,150.9,22000.0,107.7672,107.8314,107.4962,107.646,22000.0
2007-10-25 14:35:00,150.9,151.19,150.78,151.09,37600.0,107.646,107.8528,107.5604,107.7815,37600.0
2007-10-25 14:40:00,151.08,151.29,150.95,150.95,29000.0,107.7744,107.9242,107.6816,107.6816,29000.0
2007-10-25 14:45:00,150.96,151.09,150.88,150.94,68300.0,107.6888,107.7815,107.6317,107.6745,68300.0
2007-10-25 14:50:00,150.94,151.33,150.94,151.18,30000.0,107.6745,107.9527,107.6745,107.8457,30000.0
2007-10-25 14:55:00,151.2,151.73,151.03,151.64,150600.0,107.86,108.2381,107.7387,108.1739,150600.0
2007-10-25 15:00:00,151.67,151.71,151.38,151.44,99700.0,108.1953,108.2238,107.9884,108.0312,99700.0
2007-10-25 15:05:00,151.45,151.5,151.22,151.37,80500.0,108.0383,108.074,107.8742,107.9813,80500.0
2007-10-25 15:10:00,151.38,151.5,151.31,151.35,32300.0,107.9884,108.074,107.9385,107.967,32300.0
2007-10-25 15:15:00,151.36,151.62,151.36,151.62,34600.0,107.9741,108.1596,107.9741,108.1596,34600.0
2007-10-25 15:20:00,151.63,151.67,151.36,151.49,51600.0,108.1667,108.1953,107.9741,108.0669,51600.0
2007-10-25 15:25:00,151.49,151.62,151.43,151.48,39500.0,108.0669,108.1596,108.0241,108.0597,39500.0
2007-10-25 15:30:00,151.51,151.6,151.27,151.32,30700.0,108.0811,108.1453,107.9099,107.9456,30700.0
2007-10-25 15:35:00,151.32,151.49,151.29,151.49,27300.0,107.9456,108.0669,107.9242,108.0669,27300.0
2007-10-25 15:40:00,151.49,152.03,151.49,151.93,36500.0,108.0669,108.4521,108.0669,108.3807,36500.0
2007-10-25 15:45:00,151.92,151.96,151.73,151.73,56000.0,108.3736,108.4021,108.2381,108.2381,56000.0
2007-10-25 15:50:00,151.74,151.93,151.71,151.93,66800.0,108.2452,108.3807,108.2238,108.3807,66800.0
2007-10-25 15:55:00,151.92,151.93,151.58,151.61,83100.0,108.3736,108.3807,108.1311,108.1525,83100.0
2007-10-25 16:00:00,151.69,151.86,151.5,151.86,126700.0,108.2095,108.3308,108.074,108.3308,126700.0
2007-10-25 16:05:00,151.86,151.99,151.84,151.99,48500.0,108.3308,108.4235,108.3165,108.4235,48500.0
2007-10-25 16:10:00,152.21,152.36,152.2,152.22,53200.0,108.5805,108.6875,108.5733,108.5876,53200.0
2007-10-26 09:30:00,153.38,153.51,153.3,153.4,45500.0,109.4151,109.5078,109.358,109.4294,45500.0
2007-10-26 09:35:00,153.37,153.38,153.22,153.22,53200.0,109.408,109.4151,109.301,109.301,53200.0
2007-10-26 09:40:00,153.21,153.23,152.96,153.01,54800.0,109.2938,109.3081,109.1155,109.1512,54800.0
2007-10-26 09:45:00,153.02,153.02,152.9,152.93,50700.0,109.1583,109.1583,109.0727,109.0941,50700.0
2007-10-26 09:50:00,152.93,153.09,152.93,152.95,19600.0,109.0941,109.2082,109.0941,109.1084,19600.0
2007-10-26 09:55:00,152.96,152.96,152.79,152.91,45000.0,109.1155,109.1155,108.9942,109.0798,45000.0
2007-10-26 10:00:00,152.9,153.04,152.65,152.89,98600.0,109.0727,109.1726,108.8944,109.0656,98600.0
2007-10-26 10:05:00,152.89,153.02,152.81,152.98,45900.0,109.0656,109.1583,109.0085,109.1298,45900.0
2007-10-26 10:10:00,152.94,153.18,152.9,153.1,34300.0,109.1012,109.2724,109.0727,109.2154,34300.0
2007-10-26 10:15:00,153.12,153.17,152.97,153.03,35500.0,109.2296,109.2653,109.1226,109.1654,35500.0
2007-10-26 10:20:00,153.05,153.14,152.89,153.1,28700.0,109.1797,109.2439,109.0656,109.2154,28700.0
2007-10-26 10:25:00,153.11,153.18,152.96,153.04,26000.0,109.2225,109.2724,109.1155,109.1726,26000.0
2007-10-26 10:30:00,153.03,153.04,152.91,152.94,33100.0,109.1654,109.1726,109.0798,109.1012,33100.0
2007-10-26 10:35:00,152.93,153.08,152.84,152.86,40800.0,109.0941,109.2011,109.0299,109.0442,40800.0
2007-10-26 10:40:00,152.86,152.86,152.66,152.66,14800.0,109.0442,109.0442,108.9015,108.9015,14800.0
2007-10-26 10:45:00,152.64,152.77,152.54,152.73,44700.0,108.8872,108.98,108.8159,108.9514,44700.0
2007-10-26 10:50:00,152.76,152.78,152.61,152.61,28000.0,108.9728,108.9871,108.8658,108.8658,28000.0
2007-10-26 10:55:00,152.62,152.91,152.62,152.85,13300.0,108.873,109.0798,108.873,109.037,13300.0
2007-10-26 11:00:00,152.87,152.97,152.82,152.87,26900.0,109.0513,109.1226,109.0156,109.0513,26900.0
2007-10-26 11:05:00,152.88,152.93,152.81,152.81,6900.0,109.0584,109.0941,109.0085,109.0085,6900.0
2007-10-26 11:10:00,152.82,152.99,152.81,152.92,23000.0,109.0156,109.1369,109.0085,109.087,23000.0
2007-10-26 11:15:00,152.9,152.92,152.67,152.69,28200.0,109.0727,109.087,108.9086,108.9229,28200.0
2007-10-26 11:20:00,152.67,152.68,152.46,152.66,41100.0,108.9086,108.9158,108.7588,108.9015,41100.0
2007-10-26 11:25:00,152.65,152.72,152.54,152.66,31200.0,108.8944,108.9443,108.8159,108.9015,31200.0
2007-10-26 11:30:00,152.65,153.15,152.61,152.62,26500.0,108.8944,109.251,108.8658,108.873,26500.0
2007-10-26 11:35:00,152.61,152.65,152.49,152.54,22000.0,108.8658,108.8944,108.7802,108.8159,22000.0
2007-10-26 11:40:00,152.55,152.62,152.5,152.51,19200.0,108.823,108.873,108.7873,108.7945,19200.0
2007-10-26 11:45:00,152.48,152.67,152.48,152.64,16700.0,108.7731,108.9086,108.7731,108.8872,16700.0
2007-10-26 11:50:00,152.62,152.66,152.57,152.59,15500.0,108.873,108.9015,108.8373,108.8516,15500.0
2007-10-26 11:55:00,152.61,152.71,152.36,152.42,16100.0,108.8658,108.9372,108.6875,108.7303,16100.0
2007-10-26 12:00:00,152.41,152.42,152.19,152.31,32800.0,108.7231,108.7303,108.5662,108.6518,32800.0
2007-10-26 12:05:00,152.32,152.32,152.23,152.31,22100.0,108.6589,108.6589,108.5947,108.6518,22100.0
2007-10-26 12:10:00,152.32,152.48,152.32,152.45,39800.0,108.6589,108.7731,108.6589,108.7517,39800.0
2007-10-26 12:15:00,152.44,152.48,152.36,152.43,40000.0,108.7445,108.7731,108.6875,108.7374,40000.0
2007-10-26 12:20:00,152.43,152.5,152.36,152.47,8700.0,108.7374,108.7873,108.6875,108.7659,8700.0
2007-10-26 12:25:00,152.48,152.72,152.48,152.67,26400.0,108.7731,108.9443,108.7731,108.9086,26400.0
2007-10-26 12:30:00,152.68,152.84,152.66,152.76,32100.0,108.9158,109.0299,108.9015,108.9728,32100.0
2007-10-26 12:35:00,152.74,152.84,152.68,152.79,10000.0,108.9586,109.0299,108.9158,108.9942,10000.0
2007-10-26 12:40:00,152.8,152.89,152.8,152.81,45700.0,109.0014,109.0656,109.0014,109.0085,45700.0
2007-10-26 12:45:00,152.79,152.85,152.71,152.76,31400.0,108.9942,109.037,108.9372,108.9728,31400.0
2007-10-26 12:50:00,152.75,152.81,152.74,152.81,20100.0,108.9657,109.0085,108.9586,109.0085,20100.0
2007-10-26 12:55:00,152.85,152.88,152.82,152.85,11000.0,109.037,109.0584,109.0156,109.037,11000.0
2007-10-26 13:00:00,152.83,152.88,152.65,152.68,34500.0,109.0228,109.0584,108.8944,108.9158,34500.0
2007-10-26 13:05:00,152.7,152.82,152.68,152.76,19100.0,108.93,109.0156,108.9158,108.9728,19100.0
2007-10-26 13:10:00,152.76,152.85,152.71,152.83,30700.0,108.9728,109.037,108.9372,109.0228,30700.0
2007-10-26 13:15:00,152.81,152.98,152.81,152.96,18400.0,109.0085,109.1298,109.0085,109.1155,18400.0
2007-10-26 13:20:00,152.96,153.13,152.96,153.03,23900.0,109.1155,109.2368,109.1155,109.1654,23900.0
2007-10-26 13:25:00,153.03,153.04,152.98,152.99,17600.0,109.1654,109.1726,109.1298,109.1369,17600.0
2007-10-26 13:30:00,152.99,153.06,152.88,153.06,27600.0,109.1369,109.1868,109.0584,109.1868,27600.0
2007-10-26 13:35:00,153.05,153.09,152.75,152.88,41800.0,109.1797,109.2082,108.9657,109.0584,41800.0
2007-10-26 13:40:00,152.89,152.95,152.82,152.91,12300.0,109.0656,109.1084,109.0156,109.0798,12300.0
2007-10-26 13:45:00,152.94,152.99,152.89,152.98,25700.0,109.1012,109.1369,109.0656,109.1298,25700.0
2007-10-26 13:50:00,152.95,153.05,152.9,153.02,16500.0,109.1084,109.1797,109.0727,109.1583,16500.0
2007-10-26 13:55:00,153.03,153.09,152.97,152.98,45300.0,109.1654,109.2082,109.1226,109.1298,45300.0
2007-10-26 14:00:00,153.01,153.2,152.99,153.17,61000.0,109.1512,109.2867,109.1369,109.2653,61000.0
2007-10-26 14:05:00,153.18,153.33,153.17,153.32,52000.0,109.2724,109.3794,109.2653,109.3723,52000.0
2007-10-26 14:10:00,153.32,153.42,153.31,153.34,33900.0,109.3723,109.4436,109.3652,109.3866,33900.0
2007-10-26 14:15:00,153.35,153.71,153.33,153.58,54100.0,109.3937,109.6505,109.3794,109.5578,54100.0
2007-10-26 14:20:00,153.65,153.65,153.5,153.51,27400.0,109.6077,109.6077,109.5007,109.5078,27400.0
2007-10-26 14:25:00,153.5,153.56,153.36,153.4,28400.0,109.5007,109.5435,109.4008,109.4294,28400.0
2007-10-26 14:30:00,153.38,153.49,153.35,153.43,17000.0,109.4151,109.4936,109.3937,109.4508,17000.0
2007-10-26 14:35:00,153.44,153.55,153.37,153.55,16800.0,109.4579,109.5364,109.408,109.5364,16800.0
2007-10-26 14:40:00,153.56,153.68,153.53,153.63,37300.0,109.5435,109.6291,109.5221,109.5934,37300.0
2007-10-26 14:45:00,153.61,153.64,153.37,153.41,24600.0,109.5792,109.6006,109.408,109.4365,24600.0
2007-10-26 14:50:00,153.38,153.46,153.34,153.46,12200.0,109.4151,109.4722,109.3866,109.4722,12200.0
2007-10-26 14:55:00,153.46,153.49,153.44,153.44,6700.0,109.4722,109.4936,109.4579,109.4579,6700.0
2007-10-26 15:00:00,153.45,153.6,153.32,153.34,27600.0,109.465,109.572,109.3723,109.3866,27600.0
2007-10-26 15:05:00,153.36,153.4,153.21,153.21,19200.0,109.4008,109.4294,109.2938,109.2938,19200.0
2007-10-26 15:10:00,153.2,153.29,153.14,153.19,30100.0,109.2867,109.3509,109.2439,109.2796,30100.0
2007-10-26 15:15:00,153.17,153.31,153.17,153.26,13400.0,109.2653,109.3652,109.2653,109.3295,13400.0
2007-10-26 15:20:00,153.26,153.26,153.08,153.13,11600.0,109.3295,109.3295,109.2011,109.2368,11600.0
2007-10-26 15:25:00,153.14,153.24,153.12,153.22,8100.0,109.2439,109.3152,109.2296,109.301,8100.0
2007-10-26 15:30:00,153.26,153.49,153.26,153.39,27300.0,109.3295,109.4936,109.3295,109.4222,27300.0
2007-10-26 15:35:00,153.39,153.63,153.39,153.52,18000.0,109.4222,109.5934,109.4222,109.515,18000.0
2007-10-26 15:40:00,153.55,153.76,153.55,153.7,31900.0,109.5364,109.6862,109.5364,109.6434,31900.0
2007-10-26 15:45:00,153.71,153.71,153.56,153.56,27100.0,109.6505,109.6505,109.5435,109.5435,27100.0
2007-10-26 15:50:00,153.59,153.63,153.57,153.57,8800.0,109.5649,109.5934,109.5506,109.5506,8800.0
2007-10-26 15:55:00,153.56,153.72,153.52,153.72,88400.0,109.5435,109.6576,109.515,109.6576,88400.0
2007-10-26 16:00:00,153.76,153.83,153.76,153.83,7400.0,109.6862,109.7361,109.6862,109.7361,7400.0
2007-10-26 16:05:00,153.83,153.83,153.83,153.83,0.0,109.7361,109.7361,109.7361,109.7361,0.0
2007-10-26 16:10:00,153.87,153.87,153.85,153.85,11100.0,109.7647,109.7647,109.7504,109.7504,11100.0
2007-10-29 09:30:00,154.16,154.34,154.1,154.31,67100.0,109.9715,110.0999,109.9287,110.0785,67100.0
2007-10-29 09:35:00,154.34,154.36,154.19,154.25,30500.0,110.0999,110.1142,109.9929,110.0357,30500.0
2007-10-29 09:40:00,154.24,154.47,154.23,154.47,26200.0,110.0286,110.1927,110.0215,110.1927,26200.0
2007-10-29 09:45:00,154.47,154.57,154.41,154.45,47600.0,110.1927,110.264,110.1499,110.1784,47600.0
2007-10-29 09:50:00,154.47,154.7,154.47,154.61,46200.0,110.1927,110.3567,110.1927,110.2925,46200.0
2007-10-29 09:55:00,154.62,154.63,154.41,154.43,22500.0,110.2997,110.3068,110.1499,110.1641,22500.0
2007-10-29 10:00:00,154.44,154.45,154.15,154.15,85000.0,110.1713,110.1784,109.9644,109.9644,85000.0
2007-10-29 10:05:00,154.16,154.29,154.16,154.26,25100.0,109.9715,110.0643,109.9715,110.0429,25100.0
2007-10-29 10:10:00,154.28,154.34,154.17,154.29,27000.0,110.0571,110.0999,109.9787,110.0643,27000.0
2007-10-29 10:15:00,154.28,154.28,153.96,153.98,60200.0,110.0571,110.0571,109.8289,109.8431,60200.0
2007-10-29 10:20:00,154.01,154.13,153.95,154.08,37500.0,109.8645,109.9501,109.8217,109.9145,37500.0
2007-10-29 10:25:00,154.09,154.2,154.01,154.2,55300.0,109.9216,110.0001,109.8645,110.0001,55300.0
2007-10-29 10:30:00,154.19,154.19,153.96,154.08,49400.0,109.9929,109.9929,109.8289,109.9145,49400.0
2007-10-29 10:35:00,154.08,154.13,153.88,153.95,37800.0,109.9145,109.9501,109.7718,109.8217,37800.0
2007-10-29 10:40:00,153.95,154.09,153.95,154.09,47600.0,109.8217,109.9216,109.8217,109.9216,47600.0
2007-10-29 10:45:00,154.07,154.2,154.04,154.1,30000.0,109.9073,110.0001,109.8859,109.9287,30000.0
2007-10-29 10:50:00,154.11,154.11,153.82,153.92,44700.0,109.9359,109.9359,109.729,109.8003,44700.0
2007-10-29 10:55:00,153.91,154.06,153.85,154.03,84700.0,109.7932,109.9002,109.7504,109.8788,84700.0
2007-10-29 11:00:00,154.02,154.03,153.87,153.92,71200.0,109.8717,109.8788,109.7647,109.8003,71200.0
2007-10-29 11:05:00,153.94,154.07,153.94,154.06,22800.0,109.8146,109.9073,109.8146,109.9002,22800.0
2007-10-29 11:10:00,154.09,154.21,154.08,154.2,27900.0,109.9216,110.0072,109.9145,110.0001,27900.0
2007-10-29 11:15:00,154.21,154.28,154.1,154.1,36800.0,110.0072,110.0571,109.9287,109.9287,36800.0
2007-10-29 11:20:00,154.11,154.19,154.11,154.15,30200.0,109.9359,109.9929,109.9359,109.9644,30200.0
2007-10-29 11:25:00,154.16,154.2,154.13,154.17,21800.0,109.9715,110.0001,109.9501,109.9787,21800.0
2007-10-29 11:30:00,154.16,154.28,154.16,154.25,49000.0,109.9715,110.0571,109.9715,110.0357,49000.0
2007-10-29 11:35:00,154.23,154.23,154.17,154.21,15400.0,110.0215,110.0215,109.9787,110.0072,15400.0
2007-10-29 11:40:00,154.19,154.22,154.14,154.14,31500.0,109.9929,110.0143,109.9573,109.9573,31500.0
2007-10-29 11:45:00,154.14,154.14,154.03,154.06,13200.0,109.9573,109.9573,109.8788,109.9002,13200.0
2007-10-29 11:50:00,154.06,154.1,154.01,154.07,18800.0,109.9002,109.9287,109.8645,109.9073,18800.0
2007-10-29 11:55:00,154.08,154.08,154.01,154.05,13000.0,109.9145,109.9145,109.8645,109.8931,13000.0
2007-10-29 12:00:00,154.05,154.17,154.02,154.11,36400.0,109.8931,109.9787,109.8717,109.9359,36400.0
2007-10-29 12:05:00,154.13,154.27,154.08,154.21,37600.0,109.9501,110.05,109.9145,110.0072,37600.0
2007-10-29 12:10:00,154.21,154.28,154.19,154.2,75300.0,110.0072,110.0571,109.9929,110.0001,75300.0
2007-10-29 12:15:00,154.19,154.38,154.19,154.32,14800.0,109.9929,110.1285,109.9929,110.0857,14800.0
2007-10-29 12:20:00,154.35,154.39,154.3,154.32,27600.0,110.1071,110.1356,110.0714,110.0857,27600.0
2007-10-29 12:25:00,154.31,154.32,154.24,154.26,12500.0,110.0785,110.0857,110.0286,110.0429,12500.0
2007-10-29 12:30:00,154.26,154.28,154.22,154.25,1400.0,110.0429,110.0571,110.0143,110.0357,1400.0
2007-10-29 12:35:00,154.23,154.23,154.02,154.02,28900.0,110.0215,110.0215,109.8717,109.8717,28900.0
2007-10-29 12:40:00,154.04,154.08,154.03,154.08,13100.0,109.8859,109.9145,109.8788,109.9145,13100.0
2007-10-29 12:45:00,154.1,154.18,154.1,154.17,5500.0,109.9287,109.9858,109.9287,109.9787,5500.0
2007-10-29 12:50:00,154.17,154.24,154.16,154.2,32100.0,109.9787,110.0286,109.9715,110.0001,32100.0
2007-10-29 12:55:00,154.2,154.22,154.13,154.14,3500.0,110.0001,110.0143,109.9501,109.9573,3500.0
2007-10-29 13:00:00,154.08,154.12,154.05,154.08,15100.0,109.9145,109.943,109.8931,109.9145,15100.0
2007-10-29 13:05:00,154.09,154.15,154.08,154.11,16200.0,109.9216,109.9644,109.9145,109.9359,16200.0
2007-10-29 13:10:00,154.13,154.22,154.13,154.2,16600.0,109.9501,110.0143,109.9501,110.0001,16600.0
2007-10-29 13:15:00,154.19,154.19,154.14,154.14,2600.0,109.9929,109.9929,109.9573,109.9573,2600.0
2007-10-29 13:20:00,154.16,154.23,154.14,154.21,29600.0,109.9715,110.0215,109.9573,110.0072,29600.0
2007-10-29 13:25:00,154.21,154.25,154.19,154.19,5000.0,110.0072,110.0357,109.9929,109.9929,5000.0
2007-10-29 13:30:00,154.18,154.31,154.18,154.31,10900.0,109.9858,110.0785,109.9858,110.0785,10900.0
2007-10-29 13:35:00,154.28,154.34,154.28,154.34,4000.0,110.0571,110.0999,110.0571,110.0999,4000.0
2007-10-29 13:40:00,154.34,154.34,154.31,154.31,5700.0,110.0999,110.0999,110.0785,110.0785,5700.0
2007-10-29 13:45:00,154.31,154.42,154.31,154.4,3100.0,110.0785,110.157,110.0785,110.1427,3100.0
2007-10-29 13:50:00,154.4,154.4,154.32,154.33,12600.0,110.1427,110.1427,110.0857,110.0928,12600.0
2007-10-29 13:55:00,154.39,154.44,154.38,154.42,5800.0,110.1356,110.1713,110.1285,110.157,5800.0
2007-10-29 14:00:00,154.44,154.51,154.4,154.48,8700.0,110.1713,110.2212,110.1427,110.1998,8700.0
2007-10-29 14:05:00,154.49,154.55,154.42,154.44,7900.0,110.2069,110.2497,110.157,110.1713,7900.0
2007-10-29 14:10:00,154.41,154.41,154.13,154.2,19000.0,110.1499,110.1499,109.9501,110.0001,19000.0
2007-10-29 14:15:00,154.21,154.27,154.21,154.23,7000.0,110.0072,110.05,110.0072,110.0215,7000.0
2007-10-29 14:20:00,154.24,154.32,154.24,154.29,5600.0,110.0286,110.0857,110.0286,110.0643,5600.0
2007-10-29 14:25:00,154.27,154.33,154.24,154.27,7800.0,110.05,110.0928,110.0286,110.05,7800.0
2007-10-29 14:30:00,154.25,154.25,154.07,154.13,13700.0,110.0357,110.0357,109.9073,109.9501,13700.0
2007-10-29 14:35:00,154.08,154.15,154.03,154.15,12200.0,109.9145,109.9644,109.8788,109.9644,12200.0
2007-10-29 14:40:00,154.13,154.23,154.1,154.2,11900.0,109.9501,110.0215,109.9287,110.0001,11900.0
2007-10-29 14:45:00,154.19,154.29,154.14,154.22,22000.0,109.9929,110.0643,109.9573,110.0143,22000.0
2007-10-29 14:50:00,154.21,154.3,154.21,154.3,5600.0,110.0072,110.0714,110.0072,110.0714,5600.0
2007-10-29 14:55:00,154.3,154.44,154.27,154.37,18600.0,110.0714,110.1713,110.05,110.1213,18600.0
2007-10-29 15:00:00,154.37,154.4,154.25,154.26,12000.0,110.1213,110.1427,110.0357,110.0429,12000.0
2007-10-29 15:05:00,154.28,154.4,154.28,154.4,20400.0,110.0571,110.1427,110.0571,110.1427,20400.0
2007-10-29 15:10:00,154.41,154.44,154.32,154.34,33100.0,110.1499,110.1713,110.0857,110.0999,33100.0
2007-10-29 15:15:00,154.34,154.41,154.33,154.39,22300.0,110.0999,110.1499,110.0928,110.1356,22300.0
2007-10-29 15:20:00,154.38,154.44,154.35,154.38,18200.0,110.1285,110.1713,110.1071,110.1285,18200.0
2007-10-29 15:25:00,154.4,154.53,154.4,154.51,17500.0,110.1427,110.2355,110.1427,110.2212,17500.0
2007-10-29 15:30:00,154.57,154.58,154.46,154.57,14400.0,110.264,110.2711,110.1855,110.264,14400.0
2007-10-29 15:35:00,154.56,154.58,154.48,154.5,9400.0,110.2569,110.2711,110.1998,110.2141,9400.0
2007-10-29 15:40:00,154.49,154.51,154.29,154.33,16600.0,110.2069,110.2212,110.0643,110.0928,16600.0
2007-10-29 15:45:00,154.34,154.36,154.31,154.33,15000.0,110.0999,110.1142,110.0785,110.0928,15000.0
2007-10-29 15:50:00,154.31,154.31,154.22,154.25,9900.0,110.0785,110.0785,110.0143,110.0357,9900.0
2007-10-29 15:55:00,154.26,154.35,154.26,154.26,9700.0,110.0429,110.1071,110.0429,110.0429,9700.0
2007-10-29 16:00:00,154.28,154.28,154.27,154.27,28500.0,110.0571,110.0571,110.05,110.05,28500.0
2007-10-29 16:05:00,154.27,154.27,154.27,154.27,0.0,110.05,110.05,110.05,110.05,0.0
2007-10-29 16:10:00,154.27,154.27,154.27,154.27,0.0,110.05,110.05,110.05,110.05,0.0
2007-10-30 09:30:00,153.74,153.9,153.74,153.76,72000.0,109.6719,109.7861,109.6719,109.6862,72000.0
2007-10-30 09:35:00,153.79,153.95,153.79,153.84,26700.0,109.7076,109.8217,109.7076,109.7433,26700.0
2007-10-30 09:40:00,153.84,153.92,153.8,153.85,19200.0,109.7433,109.8003,109.7147,109.7504,19200.0
2007-10-30 09:45:00,153.84,153.9,153.73,153.87,10400.0,109.7433,109.7861,109.6648,109.7647,10400.0
2007-10-30 09:50:00,153.91,153.95,153.86,153.87,15900.0,109.7932,109.8217,109.7575,109.7647,15900.0
2007-10-30 09:55:00,153.84,153.86,153.76,153.81,13900.0,109.7433,109.7575,109.6862,109.7219,13900.0
2007-10-30 10:00:00,153.79,153.85,153.64,153.64,145900.0,109.7076,109.7504,109.6006,109.6006,145900.0
2007-10-30 10:05:00,153.64,153.66,153.41,153.45,88300.0,109.6006,109.6148,109.4365,109.465,88300.0
2007-10-30 10:10:00,153.45,153.6,153.37,153.6,44800.0,109.465,109.572,109.408,109.572,44800.0
2007-10-30 10:15:00,153.6,153.6,153.52,153.6,30100.0,109.572,109.572,109.515,109.572,30100.0
2007-10-30 10:20:00,153.59,153.71,153.5,153.62,26200.0,109.5649,109.6505,109.5007,109.5863,26200.0
2007-10-30 10:25:00,153.64,153.73,153.57,153.67,26300.0,109.6006,109.6648,109.5506,109.622,26300.0
2007-10-30 10:30:00,153.68,153.72,153.65,153.69,20600.0,109.6291,109.6576,109.6077,109.6362,20600.0
2007-10-30 10:35:00,153.68,153.8,153.68,153.71,26800.0,109.6291,109.7147,109.6291,109.6505,26800.0
2007-10-30 10:40:00,153.71,153.72,153.61,153.68,7600.0,109.6505,109.6576,109.5792,109.6291,7600.0
2007-10-30 10:45:00,153.68,153.73,153.59,153.65,31500.0,109.6291,109.6648,109.5649,109.6077,31500.0
2007-10-30 10:50:00,153.67,153.72,153.63,153.66,7100.0,109.622,109.6576,109.5934,109.6148,7100.0
2007-10-30 10:55:00,153.67,153.79,153.67,153.74,16100.0,109.622,109.7076,109.622,109.6719,16100.0
2007-10-30 11:00:00,153.73,153.73,153.58,153.69,20700.0,109.6648,109.6648,109.5578,109.6362,20700.0
2007-10-30 11:05:00,153.68,153.68,153.52,153.53,6400.0,109.6291,109.6291,109.515,109.5221,6400.0
2007-10-30 11:10:00,153.55,153.55,153.44,153.51,24600.0,109.5364,109.5364,109.4579,109.5078,24600.0
2007-10-30 11:15:00,153.51,153.54,153.47,153.53,9300.0,109.5078,109.5292,109.4793,109.5221,9300.0
2007-10-30 11:20:00,153.54,153.64,153.54,153.62,14800.0,109.5292,109.6006,109.5292,109.5863,14800.0
2007-10-30 11:25:00,153.57,153.57,153.38,153.41,29600.0,109.5506,109.5506,109.4151,109.4365,29600.0
2007-10-30 11:30:00,153.4,153.48,153.33,153.47,19000.0,109.4294,109.4864,109.3794,109.4793,19000.0
2007-10-30 11:35:00,153.46,153.48,153.38,153.4,13800.0,109.4722,109.4864,109.4151,109.4294,13800.0
2007-10-30 11:40:00,153.4,153.47,153.4,153.45,10200.0,109.4294,109.4793,109.4294,109.465,10200.0
2007-10-30 11:45:00,153.45,153.48,153.4,153.44,13300.0,109.465,109.4864,109.4294,109.4579,13300.0
2007-10-30 11:50:00,153.43,153.43,153.25,153.4,21300.0,109.4508,109.4508,109.3224,109.4294,21300.0
2007-10-30 11:55:00,153.4,153.52,153.4,153.52,9500.0,109.4294,109.515,109.4294,109.515,9500.0
2007-10-30 12:00:00,153.51,153.58,153.47,153.55,17100.0,109.5078,109.5578,109.4793,109.5364,17100.0
2007-10-30 12:05:00,153.55,153.57,153.46,153.52,16100.0,109.5364,109.5506,109.4722,109.515,16100.0
2007-10-30 12:10:00,153.5,153.63,153.49,153.61,17200.0,109.5007,109.5934,109.4936,109.5792,17200.0
2007-10-30 12:15:00,153.61,153.65,153.58,153.58,17000.0,109.5792,109.6077,109.5578,109.5578,17000.0
2007-10-30 12:20:00,153.58,153.58,153.52,153.54,11700.0,109.5578,109.5578,109.515,109.5292,11700.0
2007-10-30 12:25:00,153.55,153.6,153.5,153.51,5700.0,109.5364,109.572,109.5007,109.5078,5700.0
2007-10-30 12:30:00,153.53,153.64,153.51,153.62,10000.0,109.5221,109.6006,109.5078,109.5863,10000.0
2007-10-30 12:35:00,153.63,153.65,153.5,153.54,47900.0,109.5934,109.6077,109.5007,109.5292,47900.0
2007-10-30 12:40:00,153.56,153.57,153.44,153.49,10300.0,109.5435,109.5506,109.4579,109.4936,10300.0
2007-10-30 12:45:00,153.58,153.58,153.51,153.54,6900.0,109.5578,109.5578,109.5078,109.5292,6900.0
2007-10-30 12:50:00,153.55,153.64,153.54,153.61,10400.0,109.5364,109.6006,109.5292,109.5792,10400.0
2007-10-30 12:55:00,153.65,153.68,153.62,153.65,7400.0,109.6077,109.6291,109.5863,109.6077,7400.0
2007-10-30 13:00:00,153.65,153.71,153.65,153.7,3300.0,109.6077,109.6505,109.6077,109.6434,3300.0
2007-10-30 13:05:00,153.72,153.74,153.59,153.74,70200.0,109.6576,109.6719,109.5649,109.6719,70200.0
2007-10-30 13:10:00,153.72,153.72,153.59,153.66,37700.0,109.6576,109.6576,109.5649,109.6148,37700.0
2007-10-30 13:15:00,153.67,153.91,153.65,153.79,117400.0,109.622,109.7932,109.6077,109.7076,117400.0
2007-10-30 13:20:00,153.81,153.83,153.73,153.75,11700.0,109.7219,109.7361,109.6648,109.679,11700.0
2007-10-30 13:25:00,153.74,153.82,153.7,153.8,23900.0,109.6719,109.729,109.6434,109.7147,23900.0
2007-10-30 13:30:00,153.81,153.87,153.8,153.83,13900.0,109.7219,109.7647,109.7147,109.7361,13900.0
2007-10-30 13:35:00,153.81,153.9,153.72,153.89,14400.0,109.7219,109.7861,109.6576,109.7789,14400.0
2007-10-30 13:40:00,153.9,153.98,153.87,153.92,27500.0,109.7861,109.8431,109.7647,109.8003,27500.0
2007-10-30 13:45:00,153.93,154.01,153.9,153.95,19800.0,109.8075,109.8645,109.7861,109.8217,19800.0
2007-10-30 13:50:00,153.96,154.0,153.96,153.99,15100.0,109.8289,109.8574,109.8289,109.8503,15100.0
2007-10-30 13:55:00,154.01,154.02,153.86,153.92,32500.0,109.8645,109.8717,109.7575,109.8003,32500.0
2007-10-30 14:00:00,153.91,153.97,153.86,153.95,15300.0,109.7932,109.836,109.7575,109.8217,15300.0
2007-10-30 14:05:00,153.93,154.02,153.92,154.01,11400.0,109.8075,109.8717,109.8003,109.8645,11400.0
2007-10-30 14:10:00,153.99,154.01,153.9,154.0,9600.0,109.8503,109.8645,109.7861,109.8574,9600.0
2007-10-30 14:15:00,154.02,154.04,153.89,153.9,16600.0,109.8717,109.8859,109.7789,109.7861,16600.0
2007-10-30 14:20:00,153.92,153.94,153.81,153.81,17300.0,109.8003,109.8146,109.7219,109.7219,17300.0
2007-10-30 14:25:00,153.8,153.87,153.8,153.81,6700.0,109.7147,109.7647,109.7147,109.7219,6700.0
2007-10-30 14:30:00,153.82,153.84,153.72,153.76,20800.0,109.729,109.7433,109.6576,109.6862,20800.0
2007-10-30 14:35:00,153.75,153.93,153.75,153.9,39200.0,109.679,109.8075,109.679,109.7861,39200.0
2007-10-30 14:40:00,153.9,153.91,153.83,153.87,6900.0,109.7861,109.7932,109.7361,109.7647,6900.0
2007-10-30 14:45:00,153.86,153.92,153.85,153.88,8100.0,109.7575,109.8003,109.7504,109.7718,8100.0
2007-10-30 14:50:00,153.87,153.87,153.78,153.81,7900.0,109.7647,109.7647,109.7004,109.7219,7900.0
2007-10-30 14:55:00,153.82,153.89,153.81,153.83,6600.0,109.729,109.7789,109.7219,109.7361,6600.0
2007-10-30 15:00:00,153.84,153.84,153.8,153.82,11800.0,109.7433,109.7433,109.7147,109.729,11800.0
2007-10-30 15:05:00,153.83,153.84,153.79,153.82,6200.0,109.7361,109.7433,109.7076,109.729,6200.0
2007-10-30 15:10:00,153.82,153.91,153.81,153.82,18600.0,109.729,109.7932,109.7219,109.729,18600.0
2007-10-30 15:15:00,153.86,153.98,153.86,153.94,16600.0,109.7575,109.8431,109.7575,109.8146,16600.0
2007-10-30 15:20:00,153.95,153.95,153.78,153.78,15300.0,109.8217,109.8217,109.7004,109.7004,15300.0
2007-10-30 15:25:00,153.77,153.81,153.69,153.69,23700.0,109.6933,109.7219,109.6362,109.6362,23700.0
2007-10-30 15:30:00,153.66,153.73,153.65,153.66,12200.0,109.6148,109.6648,109.6077,109.6148,12200.0
2007-10-30 15:35:00,153.65,153.66,153.49,153.57,48200.0,109.6077,109.6148,109.4936,109.5506,48200.0
2007-10-30 15:40:00,153.55,153.55,153.23,153.38,51200.0,109.5364,109.5364,109.3081,109.4151,51200.0
2007-10-30 15:45:00,153.39,153.43,153.33,153.43,22300.0,109.4222,109.4508,109.3794,109.4508,22300.0
2007-10-30 15:50:00,153.4,153.49,153.4,153.41,12500.0,109.4294,109.4936,109.4294,109.4365,12500.0
2007-10-30 15:55:00,153.37,153.37,153.14,153.3,79200.0,109.408,109.408,109.2439,109.358,79200.0
2007-10-30 16:00:00,153.27,153.32,153.27,153.32,7300.0,109.3366,109.3723,109.3366,109.3723,7300.0
2007-10-30 16:05:00,153.32,153.32,153.32,153.32,0.0,109.3723,109.3723,109.3723,109.3723,0.0
2007-10-30 16:10:00,153.3,153.3,153.21,153.21,700.0,109.358,109.358,109.2938,109.2938,700.0
2007-10-31 09:30:00,154.19,154.19,154.06,154.08,34800.0,109.9929,109.9929,109.9002,109.9145,34800.0
2007-10-31 09:35:00,154.09,154.18,154.07,154.14,64800.0,109.9216,109.9858,109.9073,109.9573,64800.0
2007-10-31 09:40:00,154.16,154.16,153.86,153.95,128400.0,109.9715,109.9715,109.7575,109.8217,128400.0
2007-10-31 09:45:00,153.96,154.1,153.96,153.98,45300.0,109.8289,109.9287,109.8289,109.8431,45300.0
2007-10-31 09:50:00,154.02,154.03,153.8,153.8,22600.0,109.8717,109.8788,109.7147,109.7147,22600.0
2007-10-31 09:55:00,153.78,153.93,153.78,153.91,39200.0,109.7004,109.8075,109.7004,109.7932,39200.0
2007-10-31 10:00:00,153.95,153.99,153.91,153.91,23100.0,109.8217,109.8503,109.7932,109.7932,23100.0
2007-10-31 10:05:00,153.94,154.04,153.88,153.97,16700.0,109.8146,109.8859,109.7718,109.836,16700.0
2007-10-31 10:10:00,153.99,154.07,153.96,154.03,19100.0,109.8503,109.9073,109.8289,109.8788,19100.0
2007-10-31 10:15:00,154.03,154.06,153.98,153.98,71600.0,109.8788,109.9002,109.8431,109.8431,71600.0
2007-10-31 10:20:00,153.98,154.07,153.97,154.05,19300.0,109.8431,109.9073,109.836,109.8931,19300.0
2007-10-31 10:25:00,154.05,154.14,154.05,154.12,18800.0,109.8931,109.9573,109.8931,109.943,18800.0
2007-10-31 10:30:00,154.12,154.15,154.02,154.1,54700.0,109.943,109.9644,109.8717,109.9287,54700.0
2007-10-31 10:35:00,154.1,154.24,154.04,154.2,34900.0,109.9287,110.0286,109.8859,110.0001,34900.0
2007-10-31 10:40:00,154.22,154.31,154.22,154.3,14900.0,110.0143,110.0785,110.0143,110.0714,14900.0
2007-10-31 10:45:00,154.29,154.36,154.27,154.28,20600.0,110.0643,110.1142,110.05,110.0571,20600.0
2007-10-31 10:50:00,154.28,154.33,154.23,154.25,15300.0,110.0571,110.0928,110.0215,110.0357,15300.0
2007-10-31 10:55:00,154.25,154.28,154.19,154.2,9000.0,110.0357,110.0571,109.9929,110.0001,9000.0
2007-10-31 11:00:00,154.21,154.28,154.21,154.28,5600.0,110.0072,110.0571,110.0072,110.0571,5600.0
2007-10-31 11:05:00,154.27,154.27,154.21,154.21,4200.0,110.05,110.05,110.0072,110.0072,4200.0
2007-10-31 11:10:00,154.21,154.27,154.18,154.23,8500.0,110.0072,110.05,109.9858,110.0215,8500.0
2007-10-31 11:15:00,154.19,154.26,154.17,154.21,2300.0,109.9929,110.0429,109.9787,110.0072,2300.0
2007-10-31 11:20:00,154.23,154.31,154.22,154.31,4800.0,110.0215,110.0785,110.0143,110.0785,4800.0
2007-10-31 11:25:00,154.29,154.3,154.24,154.3,5500.0,110.0643,110.0714,110.0286,110.0714,5500.0
2007-10-31 11:30:00,154.27,154.42,154.27,154.35,16400.0,110.05,110.157,110.05,110.1071,16400.0
2007-10-31 11:35:00,154.35,154.37,154.32,154.35,6500.0,110.1071,110.1213,110.0857,110.1071,6500.0
2007-10-31 11:40:00,154.34,154.4,154.29,154.36,26600.0,110.0999,110.1427,110.0643,110.1142,26600.0
2007-10-31 11:45:00,154.37,154.41,154.28,154.35,17900.0,110.1213,110.1499,110.0571,110.1071,17900.0
2007-10-31 11:50:00,154.37,154.41,154.34,154.38,11600.0,110.1213,110.1499,110.0999,110.1285,11600.0
2007-10-31 11:55:00,154.37,154.44,154.37,154.4,8400.0,110.1213,110.1713,110.1213,110.1427,8400.0
2007-10-31 12:00:00,154.44,154.55,154.4,154.55,67800.0,110.1713,110.2497,110.1427,110.2497,67800.0
2007-10-31 12:05:00,154.55,154.6,154.43,154.5,41600.0,110.2497,110.2854,110.1641,110.2141,41600.0
2007-10-31 12:10:00,154.52,154.6,154.52,154.59,39000.0,110.2283,110.2854,110.2283,110.2783,39000.0
2007-10-31 12:15:00,154.56,154.56,154.49,154.49,9600.0,110.2569,110.2569,110.2069,110.2069,9600.0
2007-10-31 12:20:00,154.49,154.58,154.49,154.55,11600.0,110.2069,110.2711,110.2069,110.2497,11600.0
2007-10-31 12:25:00,154.56,154.57,154.43,154.45,8100.0,110.2569,110.264,110.1641,110.1784,8100.0
2007-10-31 12:30:00,154.47,154.51,154.44,154.45,17400.0,110.1927,110.2212,110.1713,110.1784,17400.0
2007-10-31 12:35:00,154.45,154.47,154.42,154.44,5500.0,110.1784,110.1927,110.157,110.1713,5500.0
2007-10-31 12:40:00,154.44,154.45,154.43,154.45,700.0,110.1713,110.1784,110.1641,110.1784,700.0
2007-10-31 12:45:00,154.45,154.46,154.42,154.45,23800.0,110.1784,110.1855,110.157,110.1784,23800.0
2007-10-31 12:50:00,154.44,154.44,154.4,154.4,4300.0,110.1713,110.1713,110.1427,110.1427,4300.0
2007-10-31 12:55:00,154.39,154.43,154.39,154.4,4800.0,110.1356,110.1641,110.1356,110.1427,4800.0
2007-10-31 13:00:00,154.42,154.46,154.4,154.46,3300.0,110.157,110.1855,110.1427,110.1855,3300.0
2007-10-31 13:05:00,154.48,154.49,154.45,154.45,5500.0,110.1998,110.2069,110.1784,110.1784,5500.0
2007-10-31 13:10:00,154.48,154.51,154.45,154.51,5000.0,110.1998,110.2212,110.1784,110.2212,5000.0
2007-10-31 13:15:00,154.52,154.54,154.5,154.54,2000.0,110.2283,110.2426,110.2141,110.2426,2000.0
2007-10-31 13:20:00,154.54,154.55,154.41,154.48,13500.0,110.2426,110.2497,110.1499,110.1998,13500.0
2007-10-31 13:25:00,154.48,154.54,154.46,154.46,17300.0,110.1998,110.2426,110.1855,110.1855,17300.0
2007-10-31 13:30:00,154.47,154.52,154.46,154.5,75500.0,110.1927,110.2283,110.1855,110.2141,75500.0
2007-10-31 13:35:00,154.51,154.51,154.47,154.5,14100.0,110.2212,110.2212,110.1927,110.2141,14100.0
2007-10-31 13:40:00,154.5,154.54,154.5,154.54,8200.0,110.2141,110.2426,110.2141,110.2426,8200.0
2007-10-31 13:45:00,154.52,154.58,154.48,154.49,19100.0,110.2283,110.2711,110.1998,110.2069,19100.0
2007-10-31 13:50:00,154.49,154.49,154.31,154.32,9600.0,110.2069,110.2069,110.0785,110.0857,9600.0
2007-10-31 13:55:00,154.29,154.48,154.29,154.46,36900.0,110.0643,110.1998,110.0643,110.1855,36900.0
2007-10-31 14:00:00,154.48,154.48,154.4,154.46,10300.0,110.1998,110.1998,110.1427,110.1855,10300.0
2007-10-31 14:05:00,154.47,154.48,154.07,154.38,264200.0,110.1927,110.1998,109.9073,110.1285,264200.0
2007-10-31 14:10:00,154.37,154.39,153.82,154.05,175700.0,110.1213,110.1356,109.729,109.8931,175700.0
2007-10-31 14:15:00,154.13,154.44,153.31,153.91,265600.0,109.9501,110.1713,109.3652,109.7932,265600.0
2007-10-31 14:20:00,153.91,154.01,152.84,153.18,148600.0,109.7932,109.8645,109.0299,109.2724,148600.0
2007-10-31 14:25:00,153.24,153.64,152.47,153.58,44700.0,109.3152,109.6006,108.7659,109.5578,44700.0
2007-10-31 14:30:00,153.65,154.0,153.65,153.84,100000.0,109.6077,109.8574,109.6077,109.7433,100000.0
2007-10-31 14:35:00,153.75,153.88,153.52,153.58,92400.0,109.679,109.7718,109.515,109.5578,92400.0
2007-10-31 14:40:00,153.63,154.36,153.63,154.34,129000.0,109.5934,110.1142,109.5934,110.0999,129000.0
2007-10-31 14:45:00,154.33,154.58,154.2,154.42,79300.0,110.0928,110.2711,110.0001,110.157,79300.0
2007-10-31 14:50:00,154.43,155.1,154.35,155.08,75800.0,110.1641,110.6421,110.1071,110.6278,75800.0
2007-10-31 14:55:00,155.09,155.54,155.06,155.23,119200.0,110.635,110.956,110.6136,110.7348,119200.0
2007-10-31 15:00:00,155.21,155.35,154.92,155.08,75200.0,110.7206,110.8204,110.5137,110.6278,75200.0
2007-10-31 15:05:00,155.07,155.14,154.88,155.03,54000.0,110.6207,110.6706,110.4851,110.5921,54000.0
2007-10-31 15:10:00,155.1,155.14,154.71,154.72,48100.0,110.6421,110.6706,110.3639,110.371,48100.0
2007-10-31 15:15:00,154.7,155.07,154.53,154.65,32100.0,110.3567,110.6207,110.2355,110.3211,32100.0
2007-10-31 15:20:00,154.65,155.52,154.37,154.43,53900.0,110.3211,110.9417,110.1213,110.1641,53900.0
2007-10-31 15:25:00,154.39,155.31,154.38,154.53,59800.0,110.1356,110.7919,110.1285,110.2355,59800.0
2007-10-31 15:30:00,154.96,154.97,154.43,154.72,66400.0,110.5422,110.5493,110.1641,110.371,66400.0
2007-10-31 15:35:00,154.68,154.71,154.47,154.51,43100.0,110.3425,110.3639,110.1927,110.2212,43100.0
2007-10-31 15:40:00,154.51,154.94,154.51,154.88,60200.0,110.2212,110.5279,110.2212,110.4851,60200.0
2007-10-31 15:45:00,154.91,154.96,154.72,154.72,37900.0,110.5065,110.5422,110.371,110.371,37900.0
2007-10-31 15:50:00,154.75,155.09,154.73,155.09,23400.0,110.3924,110.635,110.3781,110.635,23400.0
2007-10-31 15:55:00,155.05,155.14,155.02,155.06,56500.0,110.6064,110.6706,110.585,110.6136,56500.0
2007-10-31 16:00:00,155.06,155.12,155.06,155.06,12500.0,110.6136,110.6564,110.6136,110.6136,12500.0
2007-10-31 16:05:00,155.16,155.16,155.09,155.09,187200.0,110.6849,110.6849,110.635,110.635,187200.0
2007-10-31 16:10:00,154.99,155.1,154.99,155.07,1400.0,110.5636,110.6421,110.5636,110.6207,1400.0
2007-11-01 09:30:00,153.59,153.67,153.47,153.51,42500.0,109.5649,109.622,109.4793,109.5078,42500.0
2007-11-01 09:35:00,153.52,153.54,152.68,152.68,31200.0,109.515,109.5292,108.9158,108.9158,31200.0
2007-11-01 09:40:00,152.68,152.96,152.67,152.87,87300.0,108.9158,109.1155,108.9086,109.0513,87300.0
2007-11-01 09:45:00,152.89,152.91,152.37,152.72,48200.0,109.0656,109.0798,108.6946,108.9443,48200.0
2007-11-01 09:50:00,152.68,153.0,152.68,153.0,24900.0,108.9158,109.144,108.9158,109.144,24900.0
2007-11-01 09:55:00,152.94,153.05,152.87,152.95,89200.0,109.1012,109.1797,109.0513,109.1084,89200.0
2007-11-01 10:00:00,152.95,153.04,152.67,152.76,112900.0,109.1084,109.1726,108.9086,108.9728,112900.0
2007-11-01 10:05:00,152.76,152.8,152.42,152.51,66000.0,108.9728,109.0014,108.7303,108.7945,66000.0
2007-11-01 10:10:00,152.49,152.56,152.06,152.47,81700.0,108.7802,108.8302,108.4735,108.7659,81700.0
2007-11-01 10:15:00,152.45,152.46,152.11,152.32,59100.0,108.7517,108.7588,108.5091,108.6589,59100.0
2007-11-01 10:20:00,152.31,152.66,152.25,152.59,94200.0,108.6518,108.9015,108.609,108.8516,94200.0
2007-11-01 10:25:00,152.59,152.73,152.48,152.6,47300.0,108.8516,108.9514,108.7731,108.8587,47300.0
2007-11-01 10:30:00,152.61,152.81,152.48,152.68,62500.0,108.8658,109.0085,108.7731,108.9158,62500.0
2007-11-01 10:35:00,152.73,153.07,152.7,153.07,98900.0,108.9514,109.194,108.93,109.194,98900.0
2007-11-01 10:40:00,153.05,153.22,152.97,153.14,69400.0,109.1797,109.301,109.1226,109.2439,69400.0
2007-11-01 10:45:00,153.13,153.2,152.98,153.03,22400.0,109.2368,109.2867,109.1298,109.1654,22400.0
2007-11-01 10:50:00,152.98,153.02,152.9,152.95,21900.0,109.1298,109.1583,109.0727,109.1084,21900.0
2007-11-01 10:55:00,152.93,153.14,152.93,153.14,22700.0,109.0941,109.2439,109.0941,109.2439,22700.0
2007-11-01 11:00:00,153.14,153.14,152.95,152.98,18300.0,109.2439,109.2439,109.1084,109.1298,18300.0
2007-11-01 11:05:00,152.98,152.98,152.8,152.84,26100.0,109.1298,109.1298,109.0014,109.0299,26100.0
2007-11-01 11:10:00,152.81,152.93,152.8,152.92,8700.0,109.0085,109.0941,109.0014,109.087,8700.0
2007-11-01 11:15:00,152.86,153.0,152.73,153.0,20700.0,109.0442,109.144,108.9514,109.144,20700.0
2007-11-01 11:20:00,152.98,153.08,152.92,153.0,6100.0,109.1298,109.2011,109.087,109.144,6100.0
2007-11-01 11:25:00,153.03,153.16,152.98,153.14,19500.0,109.1654,109.2582,109.1298,109.2439,19500.0
2007-11-01 11:30:00,153.13,153.13,152.72,152.76,43500.0,109.2368,109.2368,108.9443,108.9728,43500.0
2007-11-01 11:35:00,152.77,152.82,152.59,152.64,38500.0,108.98,109.0156,108.8516,108.8872,38500.0
2007-11-01 11:40:00,152.63,152.66,152.41,152.53,48700.0,108.8801,108.9015,108.7231,108.8088,48700.0
2007-11-01 11:45:00,152.52,152.68,152.45,152.65,54200.0,108.8016,108.9158,108.7517,108.8944,54200.0
2007-11-01 11:50:00,152.64,152.79,152.64,152.76,22000.0,108.8872,108.9942,108.8872,108.9728,22000.0
2007-11-01 11:55:00,152.74,152.89,152.68,152.89,26200.0,108.9586,109.0656,108.9158,109.0656,26200.0
2007-11-01 12:00:00,152.92,153.03,152.84,153.03,14400.0,109.087,109.1654,109.0299,109.1654,14400.0
2007-11-01 12:05:00,153.03,153.19,153.03,153.12,26100.0,109.1654,109.2796,109.1654,109.2296,26100.0
2007-11-01 12:10:00,153.1,153.17,153.09,153.09,5600.0,109.2154,109.2653,109.2082,109.2082,5600.0
2007-11-01 12:15:00,153.09,153.28,153.09,153.25,23200.0,109.2082,109.3438,109.2082,109.3224,23200.0
2007-11-01 12:20:00,153.25,153.36,153.13,153.32,16400.0,109.3224,109.4008,109.2368,109.3723,16400.0
2007-11-01 12:25:00,153.27,153.27,153.02,153.02,9100.0,109.3366,109.3366,109.1583,109.1583,9100.0
2007-11-01 12:30:00,153.0,153.07,152.96,152.96,14500.0,109.144,109.194,109.1155,109.1155,14500.0
2007-11-01 12:35:00,152.95,153.01,152.89,153.01,47100.0,109.1084,109.1512,109.0656,109.1512,47100.0
2007-11-01 12:40:00,153.01,153.01,152.89,152.94,12900.0,109.1512,109.1512,109.0656,109.1012,12900.0
2007-11-01 12:45:00,152.93,152.93,152.67,152.81,35000.0,109.0941,109.0941,108.9086,109.0085,35000.0
2007-11-01 12:50:00,152.81,152.98,152.81,152.96,19000.0,109.0085,109.1298,109.0085,109.1155,19000.0
2007-11-01 12:55:00,152.97,153.01,152.92,153.0,8900.0,109.1226,109.1512,109.087,109.144,8900.0
2007-11-01 13:00:00,152.97,152.99,152.84,152.89,15500.0,109.1226,109.1369,109.0299,109.0656,15500.0
2007-11-01 13:05:00,152.9,153.13,152.9,153.13,11800.0,109.0727,109.2368,109.0727,109.2368,11800.0
2007-11-01 13:10:00,153.16,153.18,152.98,153.03,23000.0,109.2582,109.2724,109.1298,109.1654,23000.0
2007-11-01 13:15:00,153.06,153.13,153.05,153.11,24700.0,109.1868,109.2368,109.1797,109.2225,24700.0
2007-11-01 13:20:00,153.12,153.22,152.96,152.97,14600.0,109.2296,109.301,109.1155,109.1226,14600.0
2007-11-01 13:25:00,152.94,152.95,152.8,152.8,30000.0,109.1012,109.1084,109.0014,109.0014,30000.0
2007-11-01 13:30:00,152.77,152.83,152.58,152.6,50100.0,108.98,109.0228,108.8444,108.8587,50100.0
2007-11-01 13:35:00,152.61,152.78,152.58,152.73,26900.0,108.8658,108.9871,108.8444,108.9514,26900.0
2007-11-01 13:40:00,152.76,152.81,152.46,152.49,37800.0,108.9728,109.0085,108.7588,108.7802,37800.0
2007-11-01 13:45:00,152.47,152.69,152.45,152.68,17700.0,108.7659,108.9229,108.7517,108.9158,17700.0
2007-11-01 13:50:00,152.66,152.67,152.3,152.32,41800.0,108.9015,108.9086,108.6447,108.6589,41800.0
2007-11-01 13:55:00,152.39,152.44,152.07,152.14,81700.0,108.7089,108.7445,108.4806,108.5305,81700.0
2007-11-01 14:00:00,152.13,152.5,152.08,152.34,55200.0,108.5234,108.7873,108.4877,108.6732,55200.0
2007-11-01 14:05:00,152.35,152.52,152.25,152.45,54900.0,108.6803,108.8016,108.609,108.7517,54900.0
2007-11-01 14:10:00,152.44,152.55,152.36,152.5,42100.0,108.7445,108.823,108.6875,108.7873,42100.0
2007-11-01 14:15:00,152.48,152.51,152.32,152.43,57800.0,108.7731,108.7945,108.6589,108.7374,57800.0
2007-11-01 14:20:00,152.42,152.43,152.23,152.28,63500.0,108.7303,108.7374,108.5947,108.6304,63500.0
2007-11-01 14:25:00,152.29,152.39,152.16,152.2,42300.0,108.6375,108.7089,108.5448,108.5733,42300.0
2007-11-01 14:30:00,152.2,152.41,152.2,152.33,17500.0,108.5733,108.7231,108.5733,108.6661,17500.0
2007-11-01 14:35:00,152.33,152.68,152.32,152.59,36600.0,108.6661,108.9158,108.6589,108.8516,36600.0
2007-11-01 14:40:00,152.6,152.69,152.48,152.54,49900.0,108.8587,108.9229,108.7731,108.8159,49900.0
2007-11-01 14:45:00,152.56,152.77,152.53,152.75,49600.0,108.8302,108.98,108.8088,108.9657,49600.0
2007-11-01 14:50:00,152.76,152.81,152.6,152.7,32600.0,108.9728,109.0085,108.8587,108.93,32600.0
2007-11-01 14:55:00,152.71,152.77,152.55,152.65,32200.0,108.9372,108.98,108.823,108.8944,32200.0
2007-11-01 15:00:00,152.63,152.67,152.54,152.56,20700.0,108.8801,108.9086,108.8159,108.8302,20700.0
2007-11-01 15:05:00,152.61,152.79,152.58,152.7,38900.0,108.8658,108.9942,108.8444,108.93,38900.0
2007-11-01 15:10:00,152.74,152.74,152.39,152.39,74100.0,108.9586,108.9586,108.7089,108.7089,74100.0
2007-11-01 15:15:00,152.37,152.48,152.06,152.18,80300.0,108.6946,108.7731,108.4735,108.5591,80300.0
2007-11-01 15:20:00,152.19,152.19,151.61,151.75,246100.0,108.5662,108.5662,108.1525,108.2523,246100.0
2007-11-01 15:25:00,151.75,151.82,151.45,151.45,105500.0,108.2523,108.3023,108.0383,108.0383,105500.0
2007-11-01 15:30:00,151.45,151.64,151.34,151.61,108900.0,108.0383,108.1739,107.9599,108.1525,108900.0
2007-11-01 15:35:00,151.6,151.73,151.49,151.51,53700.0,108.1453,108.2381,108.0669,108.0811,53700.0
2007-11-01 15:40:00,151.49,151.66,151.49,151.63,57700.0,108.0669,108.1881,108.0669,108.1667,57700.0
2007-11-01 15:45:00,151.62,151.66,151.25,151.39,51300.0,108.1596,108.1881,107.8956,107.9955,51300.0
2007-11-01 15:50:00,151.4,151.44,150.86,150.99,199200.0,108.0027,108.0312,107.6174,107.7102,199200.0
2007-11-01 15:55:00,151.0,151.16,150.98,151.06,114400.0,107.7173,107.8314,107.703,107.7601,114400.0
2007-11-01 16:00:00,151.04,151.14,151.04,151.04,68500.0,107.7458,107.8172,107.7458,107.7458,68500.0
2007-11-01 16:05:00,151.04,151.04,151.04,151.04,0.0,107.7458,107.7458,107.7458,107.7458,0.0
2007-11-01 16:10:00,151.2,151.2,151.2,151.2,2500.0,107.86,107.86,107.86,107.86,2500.0
2007-11-02 09:30:00,151.7,151.83,151.42,151.44,32300.0,108.2167,108.3094,108.0169,108.0312,32300.0
2007-11-02 09:35:00,151.44,151.44,150.97,151.28,122000.0,108.0312,108.0312,107.6959,107.9171,122000.0
2007-11-02 09:40:00,151.28,151.57,151.28,151.4,61800.0,107.9171,108.1239,107.9171,108.0027,61800.0
2007-11-02 09:45:00,151.45,151.45,150.61,150.64,36100.0,108.0383,108.0383,107.4391,107.4605,36100.0
2007-11-02 09:50:00,150.64,150.75,149.92,149.92,96600.0,107.4605,107.539,106.9469,106.9469,96600.0
2007-11-02 09:55:00,149.92,150.38,149.9,150.32,95500.0,106.9469,107.275,106.9326,107.2322,95500.0
2007-11-02 10:00:00,150.32,150.5,149.92,150.1,76500.0,107.2322,107.3606,106.9469,107.0753,76500.0
2007-11-02 10:05:00,150.09,150.27,149.67,150.22,107400.0,107.0682,107.1966,106.7685,107.1609,107400.0
2007-11-02 10:10:00,150.23,150.45,150.09,150.2,105800.0,107.168,107.325,107.0682,107.1466,105800.0
2007-11-02 10:15:00,150.2,150.36,149.81,149.81,49300.0,107.1466,107.2608,106.8684,106.8684,49300.0
2007-11-02 10:20:00,149.83,150.28,149.78,150.24,71900.0,106.8827,107.2037,106.847,107.1752,71900.0
2007-11-02 10:25:00,150.26,150.52,150.18,150.47,70400.0,107.1894,107.3749,107.1324,107.3392,70400.0
2007-11-02 10:30:00,150.51,150.77,150.49,150.69,43200.0,107.3678,107.5532,107.3535,107.4962,43200.0
2007-11-02 10:35:00,150.7,150.76,150.5,150.56,46300.0,107.5033,107.5461,107.3606,107.4034,46300.0
2007-11-02 10:40:00,150.57,150.6,150.21,150.38,44500.0,107.4106,107.432,107.1538,107.275,44500.0
2007-11-02 10:45:00,150.4,150.51,150.14,150.14,24000.0,107.2893,107.3678,107.1038,107.1038,24000.0
2007-11-02 10:50:00,150.12,150.34,150.09,150.27,16500.0,107.0896,107.2465,107.0682,107.1966,16500.0
2007-11-02 10:55:00,150.26,150.62,150.26,150.5,21300.0,107.1894,107.4462,107.1894,107.3606,21300.0
2007-11-02 11:00:00,150.51,150.76,150.5,150.76,31700.0,107.3678,107.5461,107.3606,107.5461,31700.0
2007-11-02 11:05:00,150.76,150.76,150.35,150.36,56800.0,107.5461,107.5461,107.2536,107.2608,56800.0
2007-11-02 11:10:00,150.41,150.53,150.35,150.44,14400.0,107.2964,107.382,107.2536,107.3178,14400.0
2007-11-02 11:15:00,150.47,150.56,150.31,150.37,11900.0,107.3392,107.4034,107.2251,107.2679,11900.0
2007-11-02 11:20:00,150.34,150.34,149.98,150.11,15000.0,107.2465,107.2465,106.9897,107.0824,15000.0
2007-11-02 11:25:00,150.03,150.07,149.59,149.68,31200.0,107.0254,107.0539,106.7115,106.7757,31200.0
2007-11-02 11:30:00,149.69,149.93,149.67,149.85,20800.0,106.7828,106.954,106.7685,106.8969,20800.0
2007-11-02 11:35:00,149.88,149.88,149.55,149.72,27300.0,106.9183,106.9183,106.6829,106.8042,27300.0
2007-11-02 11:40:00,149.72,149.94,149.49,149.94,27300.0,106.8042,106.9611,106.6401,106.9611,27300.0
2007-11-02 11:45:00,149.94,150.15,149.93,150.03,13900.0,106.9611,107.111,106.954,107.0254,13900.0
2007-11-02 11:50:00,150.01,150.54,149.96,150.35,24400.0,107.0111,107.3892,106.9754,107.2536,24400.0
2007-11-02 11:55:00,150.34,150.42,150.06,150.22,28500.0,107.2465,107.3036,107.0468,107.1609,28500.0
2007-11-02 12:00:00,150.25,150.42,150.1,150.25,23800.0,107.1823,107.3036,107.0753,107.1823,23800.0
2007-11-02 12:05:00,150.23,150.42,150.14,150.22,32500.0,107.168,107.3036,107.1038,107.1609,32500.0
2007-11-02 12:10:00,150.23,150.67,150.23,150.5,40500.0,107.168,107.4819,107.168,107.3606,40500.0
2007-11-02 12:15:00,150.44,150.52,150.3,150.47,21000.0,107.3178,107.3749,107.218,107.3392,21000.0
2007-11-02 12:20:00,150.46,150.72,150.4,150.67,15300.0,107.3321,107.5176,107.2893,107.4819,15300.0
2007-11-02 12:25:00,150.69,150.69,150.48,150.65,28400.0,107.4962,107.4962,107.3464,107.4676,28400.0
2007-11-02 12:30:00,150.64,150.89,150.54,150.66,33000.0,107.4605,107.6388,107.3892,107.4748,33000.0
2007-11-02 12:35:00,150.55,150.95,150.52,150.9,45000.0,107.3963,107.6816,107.3749,107.646,45000.0
2007-11-02 12:40:00,150.83,151.23,150.68,151.2,24100.0,107.596,107.8814,107.489,107.86,24100.0
2007-11-02 12:45:00,151.23,151.35,151.01,151.07,38700.0,107.8814,107.967,107.7244,107.7672,38700.0
2007-11-02 12:50:00,151.03,151.1,150.86,150.91,26700.0,107.7387,107.7886,107.6174,107.6531,26700.0
2007-11-02 12:55:00,150.93,151.24,150.93,151.24,16200.0,107.6674,107.8885,107.6674,107.8885,16200.0
2007-11-02 13:00:00,151.23,151.54,151.23,151.42,23600.0,107.8814,108.1025,107.8814,108.0169,23600.0
2007-11-02 13:05:00,151.37,151.47,151.21,151.21,19700.0,107.9813,108.0526,107.8671,107.8671,19700.0
2007-11-02 13:10:00,151.19,151.31,151.04,151.08,12800.0,107.8528,107.9385,107.7458,107.7744,12800.0
2007-11-02 13:15:00,151.06,151.24,151.06,151.24,6300.0,107.7601,107.8885,107.7601,107.8885,6300.0
2007-11-02 13:20:00,151.21,151.22,150.77,150.79,20300.0,107.8671,107.8742,107.5532,107.5675,20300.0
2007-11-02 13:25:00,150.8,150.84,150.7,150.81,9800.0,107.5746,107.6032,107.5033,107.5818,9800.0
2007-11-02 13:30:00,150.87,150.99,150.78,150.87,14000.0,107.6246,107.7102,107.5604,107.6246,14000.0
2007-11-02 13:35:00,150.89,151.03,150.86,151.01,10200.0,107.6388,107.7387,107.6174,107.7244,10200.0
2007-11-02 13:40:00,150.99,151.01,150.64,150.67,12100.0,107.7102,107.7244,107.4605,107.4819,12100.0
2007-11-02 13:45:00,150.62,150.87,150.58,150.77,12600.0,107.4462,107.6246,107.4177,107.5532,12600.0
2007-11-02 13:50:00,150.85,150.97,150.81,150.84,9700.0,107.6103,107.6959,107.5818,107.6032,9700.0
2007-11-02 13:55:00,150.81,150.85,150.71,150.82,13300.0,107.5818,107.6103,107.5104,107.5889,13300.0
2007-11-02 14:00:00,150.82,150.91,150.75,150.86,8300.0,107.5889,107.6531,107.539,107.6174,8300.0
2007-11-02 14:05:00,150.86,150.86,150.61,150.7,28600.0,107.6174,107.6174,107.4391,107.5033,28600.0
2007-11-02 14:10:00,150.7,150.78,150.65,150.77,7400.0,107.5033,107.5604,107.4676,107.5532,7400.0
2007-11-02 14:15:00,150.74,150.76,150.41,150.46,24800.0,107.5318,107.5461,107.2964,107.3321,24800.0
2007-11-02 14:20:00,150.46,150.7,150.44,150.57,38100.0,107.3321,107.5033,107.3178,107.4106,38100.0
2007-11-02 14:25:00,150.56,150.9,150.55,150.78,34800.0,107.4034,107.646,107.3963,107.5604,34800.0
2007-11-02 14:30:00,150.8,150.82,150.61,150.63,18000.0,107.5746,107.5889,107.4391,107.4534,18000.0
2007-11-02 14:35:00,150.63,150.67,150.28,150.29,25600.0,107.4534,107.4819,107.2037,107.2108,25600.0
2007-11-02 14:40:00,150.27,150.41,150.24,150.41,6200.0,107.1966,107.2964,107.1752,107.2964,6200.0
2007-11-02 14:45:00,150.39,150.39,150.21,150.28,10100.0,107.2822,107.2822,107.1538,107.2037,10100.0
2007-11-02 14:50:00,150.28,150.41,150.06,150.12,20400.0,107.2037,107.2964,107.0468,107.0896,20400.0
2007-11-02 14:55:00,150.13,150.2,149.98,150.08,22500.0,107.0967,107.1466,106.9897,107.061,22500.0
2007-11-02 15:00:00,150.07,150.35,150.07,150.2,42900.0,107.0539,107.2536,107.0539,107.1466,42900.0
2007-11-02 15:05:00,150.19,150.39,150.17,150.36,20900.0,107.1395,107.2822,107.1252,107.2608,20900.0
2007-11-02 15:10:00,150.36,150.41,150.0,150.16,29900.0,107.2608,107.2964,107.004,107.1181,29900.0
2007-11-02 15:15:00,150.18,150.54,150.03,150.51,35600.0,107.1324,107.3892,107.0254,107.3678,35600.0
2007-11-02 15:20:00,150.52,150.7,150.52,150.59,19500.0,107.3749,107.5033,107.3749,107.4248,19500.0
2007-11-02 15:25:00,150.65,150.69,150.52,150.53,21500.0,107.4676,107.4962,107.3749,107.382,21500.0
2007-11-02 15:30:00,150.5,150.6,150.37,150.47,16700.0,107.3606,107.432,107.2679,107.3392,16700.0
2007-11-02 15:35:00,150.52,150.69,150.42,150.51,41200.0,107.3749,107.4962,107.3036,107.3678,41200.0
2007-11-02 15:40:00,150.52,151.16,150.49,151.12,55300.0,107.3749,107.8314,107.3535,107.8029,55300.0
2007-11-02 15:45:00,151.12,151.24,151.03,151.06,38200.0,107.8029,107.8885,107.7387,107.7601,38200.0
2007-11-02 15:50:00,151.04,151.26,151.04,151.21,52100.0,107.7458,107.9028,107.7458,107.8671,52100.0
2007-11-02 15:55:00,151.27,151.35,151.15,151.28,21400.0,107.9099,107.967,107.8243,107.9171,21400.0
2007-11-02 16:00:00,151.38,151.63,151.38,151.63,12100.0,107.9884,108.1667,107.9884,108.1667,12100.0
2007-11-02 16:05:00,151.63,151.63,151.63,151.63,0.0,108.1667,108.1667,108.1667,108.1667,0.0
2007-11-02 16:10:00,151.56,151.56,151.55,151.55,2100.0,108.1168,108.1168,108.1097,108.1097,2100.0
2007-11-05 09:30:00,149.96,149.96,149.65,149.82,65800.0,106.9754,106.9754,106.7543,106.8755,65800.0
2007-11-05 09:35:00,149.84,150.13,149.78,150.08,71300.0,106.8898,107.0967,106.847,107.061,71300.0
2007-11-05 09:40:00,150.12,150.31,150.07,150.13,94800.0,107.0896,107.2251,107.0539,107.0967,94800.0
2007-11-05 09:45:00,150.1,150.2,150.03,150.17,20700.0,107.0753,107.1466,107.0254,107.1252,20700.0
2007-11-05 09:50:00,150.21,150.21,149.9,150.07,34400.0,107.1538,107.1538,106.9326,107.0539,34400.0
2007-11-05 09:55:00,150.08,150.53,150.08,150.48,55300.0,107.061,107.382,107.061,107.3464,55300.0
2007-11-05 10:00:00,150.49,150.9,150.43,150.67,73100.0,107.3535,107.646,107.3107,107.4819,73100.0
2007-11-05 10:05:00,150.67,150.67,150.33,150.33,45400.0,107.4819,107.4819,107.2394,107.2394,45400.0
2007-11-05 10:10:00,150.36,150.61,150.34,150.6,37000.0,107.2608,107.4391,107.2465,107.432,37000.0
2007-11-05 10:15:00,150.54,150.54,150.2,150.3,42200.0,107.3892,107.3892,107.1466,107.218,42200.0
2007-11-05 10:20:00,150.29,150.55,150.29,150.52,22100.0,107.2108,107.3963,107.2108,107.3749,22100.0
2007-11-05 10:25:00,150.51,150.64,150.32,150.32,33400.0,107.3678,107.4605,107.2322,107.2322,33400.0
2007-11-05 10:30:00,150.33,150.55,150.33,150.49,37500.0,107.2394,107.3963,107.2394,107.3535,37500.0
2007-11-05 10:35:00,150.48,150.86,150.48,150.76,17500.0,107.3464,107.6174,107.3464,107.5461,17500.0
2007-11-05 10:40:00,150.76,151.04,150.64,150.96,40300.0,107.5461,107.7458,107.4605,107.6888,40300.0
2007-11-05 10:45:00,151.01,151.07,150.89,150.89,33400.0,107.7244,107.7672,107.6388,107.6388,33400.0
2007-11-05 10:50:00,150.89,150.9,150.71,150.78,18800.0,107.6388,107.646,107.5104,107.5604,18800.0
2007-11-05 10:55:00,150.78,150.87,150.63,150.66,26400.0,107.5604,107.6246,107.4534,107.4748,26400.0
2007-11-05 11:00:00,150.66,150.79,150.66,150.71,14000.0,107.4748,107.5675,107.4748,107.5104,14000.0
2007-11-05 11:05:00,150.69,150.91,150.68,150.83,26900.0,107.4962,107.6531,107.489,107.596,26900.0
2007-11-05 11:10:00,150.82,150.82,150.55,150.64,23500.0,107.5889,107.5889,107.3963,107.4605,23500.0
2007-11-05 11:15:00,150.66,150.66,150.44,150.51,28900.0,107.4748,107.4748,107.3178,107.3678,28900.0
2007-11-05 11:20:00,150.49,150.69,150.43,150.56,23600.0,107.3535,107.4962,107.3107,107.4034,23600.0
2007-11-05 11:25:00,150.59,150.62,150.5,150.53,24800.0,107.4248,107.4462,107.3606,107.382,24800.0
2007-11-05 11:30:00,150.54,150.62,150.5,150.58,13300.0,107.3892,107.4462,107.3606,107.4177,13300.0
2007-11-05 11:35:00,150.58,150.6,150.44,150.44,32400.0,107.4177,107.432,107.3178,107.3178,32400.0
2007-11-05 11:40:00,150.44,150.84,150.44,150.76,38800.0,107.3178,107.6032,107.3178,107.5461,38800.0
2007-11-05 11:45:00,150.78,151.03,150.78,150.96,34400.0,107.5604,107.7387,107.5604,107.6888,34400.0
2007-11-05 11:50:00,150.94,150.94,150.82,150.86,20100.0,107.6745,107.6745,107.5889,107.6174,20100.0
2007-11-05 11:55:00,150.82,150.87,150.75,150.76,16800.0,107.5889,107.6246,107.539,107.5461,16800.0
2007-11-05 12:00:00,150.8,150.92,150.66,150.7,44400.0,107.5746,107.6602,107.4748,107.5033,44400.0
2007-11-05 12:05:00,150.72,150.72,150.47,150.6,37600.0,107.5176,107.5176,107.3392,107.432,37600.0
2007-11-05 12:10:00,150.58,150.58,150.43,150.47,47000.0,107.4177,107.4177,107.3107,107.3392,47000.0
2007-11-05 12:15:00,150.46,150.59,150.45,150.57,16500.0,107.3321,107.4248,107.325,107.4106,16500.0
2007-11-05 12:20:00,150.55,150.6,150.32,150.36,19800.0,107.3963,107.432,107.2322,107.2608,19800.0
2007-11-05 12:25:00,150.36,150.51,150.32,150.51,46600.0,107.2608,107.3678,107.2322,107.3678,46600.0
2007-11-05 12:30:00,150.49,150.49,150.37,150.49,17700.0,107.3535,107.3535,107.2679,107.3535,17700.0
2007-11-05 12:35:00,150.49,150.74,150.49,150.71,22000.0,107.3535,107.5318,107.3535,107.5104,22000.0
2007-11-05 12:40:00,150.7,150.71,150.6,150.6,10600.0,107.5033,107.5104,107.432,107.432,10600.0
2007-11-05 12:45:00,150.64,150.7,150.64,150.69,13500.0,107.4605,107.5033,107.4605,107.4962,13500.0
2007-11-05 12:50:00,150.69,150.69,150.43,150.43,18700.0,107.4962,107.4962,107.3107,107.3107,18700.0
2007-11-05 12:55:00,150.42,150.56,150.42,150.55,14300.0,107.3036,107.4034,107.3036,107.3963,14300.0
2007-11-05 13:00:00,150.54,150.73,150.51,150.62,101400.0,107.3892,107.5247,107.3678,107.4462,101400.0
2007-11-05 13:05:00,150.61,150.68,150.46,150.47,18800.0,107.4391,107.489,107.3321,107.3392,18800.0
2007-11-05 13:10:00,150.48,150.51,150.38,150.44,23800.0,107.3464,107.3678,107.275,107.3178,23800.0
2007-11-05 13:15:00,150.35,150.44,150.15,150.22,39100.0,107.2536,107.3178,107.111,107.1609,39100.0
2007-11-05 13:20:00,150.24,150.27,150.16,150.21,47000.0,107.1752,107.1966,107.1181,107.1538,47000.0
2007-11-05 13:25:00,150.26,150.34,150.16,150.21,51800.0,107.1894,107.2465,107.1181,107.1538,51800.0
2007-11-05 13:30:00,150.26,150.32,150.19,150.22,10800.0,107.1894,107.2322,107.1395,107.1609,10800.0
2007-11-05 13:35:00,150.22,150.26,150.02,150.17,33500.0,107.1609,107.1894,107.0182,107.1252,33500.0
2007-11-05 13:40:00,150.15,150.2,149.96,150.02,30000.0,107.111,107.1466,106.9754,107.0182,30000.0
2007-11-05 13:45:00,150.01,150.03,149.71,149.74,15800.0,107.0111,107.0254,106.7971,106.8185,15800.0
2007-11-05 13:50:00,149.74,149.84,149.56,149.59,40800.0,106.8185,106.8898,106.6901,106.7115,40800.0
2007-11-05 13:55:00,149.59,149.67,149.5,149.64,35700.0,106.7115,106.7685,106.6473,106.7471,35700.0
2007-11-05 14:00:00,149.69,149.87,149.61,149.85,63400.0,106.7828,106.9112,106.7257,106.8969,63400.0
2007-11-05 14:05:00,149.84,149.87,149.74,149.84,26600.0,106.8898,106.9112,106.8185,106.8898,26600.0
2007-11-05 14:10:00,149.84,149.99,149.81,149.83,23800.0,106.8898,106.9968,106.8684,106.8827,23800.0
2007-11-05 14:15:00,149.84,149.93,149.68,149.69,37500.0,106.8898,106.954,106.7757,106.7828,37500.0
2007-11-05 14:20:00,149.69,149.78,149.61,149.66,33500.0,106.7828,106.847,106.7257,106.7614,33500.0
2007-11-05 14:25:00,149.66,149.73,149.36,149.63,103600.0,106.7614,106.8113,106.5474,106.74,103600.0
2007-11-05 14:30:00,149.6,149.66,149.26,149.32,52100.0,106.7186,106.7614,106.4761,106.5189,52100.0
2007-11-05 14:35:00,149.32,149.75,149.3,149.68,39700.0,106.5189,106.8256,106.5046,106.7757,39700.0
2007-11-05 14:40:00,149.65,149.72,149.55,149.71,57100.0,106.7543,106.8042,106.6829,106.7971,57100.0
2007-11-05 14:45:00,149.74,149.98,149.74,149.94,61000.0,106.8185,106.9897,106.8185,106.9611,61000.0
2007-11-05 14:50:00,149.94,150.15,149.93,150.05,63400.0,106.9611,107.111,106.954,107.0396,63400.0
2007-11-05 14:55:00,150.08,150.11,149.86,149.86,31800.0,107.061,107.0824,106.9041,106.9041,31800.0
2007-11-05 15:00:00,149.89,150.05,149.84,149.98,39400.0,106.9255,107.0396,106.8898,106.9897,39400.0
2007-11-05 15:05:00,150.02,150.92,150.02,150.46,156500.0,107.0182,107.6602,107.0182,107.3321,156500.0
2007-11-05 15:10:00,150.46,150.6,150.35,150.4,75300.0,107.3321,107.432,107.2536,107.2893,75300.0
2007-11-05 15:15:00,150.41,150.63,150.37,150.57,42200.0,107.2964,107.4534,107.2679,107.4106,42200.0
2007-11-05 15:20:00,150.55,151.26,150.55,151.15,71900.0,107.3963,107.9028,107.3963,107.8243,71900.0
2007-11-05 15:25:00,151.17,151.24,150.91,150.98,87600.0,107.8386,107.8885,107.6531,107.703,87600.0
2007-11-05 15:30:00,151.03,151.13,150.93,151.11,53100.0,107.7387,107.81,107.6674,107.7958,53100.0
2007-11-05 15:35:00,151.1,151.41,150.97,151.09,80700.0,107.7886,108.0098,107.6959,107.7815,80700.0
2007-11-05 15:40:00,151.12,151.17,150.57,150.62,44100.0,107.8029,107.8386,107.4106,107.4462,44100.0
2007-11-05 15:45:00,150.61,150.78,150.59,150.67,96900.0,107.4391,107.5604,107.4248,107.4819,96900.0
2007-11-05 15:50:00,150.64,150.83,150.59,150.81,45300.0,107.4605,107.596,107.4248,107.5818,45300.0
2007-11-05 15:55:00,150.81,150.81,150.45,150.47,39500.0,107.5818,107.5818,107.325,107.3392,39500.0
2007-11-05 16:00:00,150.45,150.54,150.42,150.51,14300.0,107.325,107.3892,107.3036,107.3678,14300.0
2007-11-05 16:05:00,150.51,150.51,150.51,150.51,0.0,107.3678,107.3678,107.3678,107.3678,0.0
2007-11-05 16:10:00,150.3,150.3,150.3,150.3,600.0,107.218,107.218,107.218,107.218,600.0
2007-11-06 09:30:00,151.14,151.38,151.14,151.38,3900.0,107.8172,107.9884,107.8172,107.9884,3900.0
2007-11-06 09:35:00,151.36,151.41,151.19,151.21,40200.0,107.9741,108.0098,107.8528,107.8671,40200.0
2007-11-06 09:40:00,151.14,151.4,151.12,151.24,25400.0,107.8172,108.0027,107.8029,107.8885,25400.0
2007-11-06 09:45:00,151.22,151.27,151.04,151.21,20900.0,107.8742,107.9099,107.7458,107.8671,20900.0
2007-11-06 09:50:00,151.22,151.22,151.0,151.01,14000.0,107.8742,107.8742,107.7173,107.7244,14000.0
2007-11-06 09:55:00,151.02,151.29,151.0,151.26,15400.0,107.7316,107.9242,107.7173,107.9028,15400.0
2007-11-06 10:00:00,151.22,151.46,151.2,151.4,68100.0,107.8742,108.0455,107.86,108.0027,68100.0
2007-11-06 10:05:00,151.39,151.45,151.29,151.34,22400.0,107.9955,108.0383,107.9242,107.9599,22400.0
2007-11-06 10:10:00,151.32,151.36,151.19,151.19,24700.0,107.9456,107.9741,107.8528,107.8528,24700.0
2007-11-06 10:15:00,151.2,151.36,151.17,151.35,25400.0,107.86,107.9741,107.8386,107.967,25400.0
2007-11-06 10:20:00,151.32,151.33,150.93,151.06,57400.0,107.9456,107.9527,107.6674,107.7601,57400.0
2007-11-06 10:25:00,151.04,151.11,150.94,151.08,40600.0,107.7458,107.7958,107.6745,107.7744,40600.0
2007-11-06 10:30:00,151.04,151.08,150.81,150.81,31700.0,107.7458,107.7744,107.5818,107.5818,31700.0
2007-11-06 10:35:00,150.83,150.93,150.74,150.93,16900.0,107.596,107.6674,107.5318,107.6674,16900.0
2007-11-06 10:40:00,150.95,150.96,150.73,150.85,21200.0,107.6816,107.6888,107.5247,107.6103,21200.0
2007-11-06 10:45:00,150.85,150.9,150.48,150.48,26900.0,107.6103,107.646,107.3464,107.3464,26900.0
2007-11-06 10:50:00,150.46,150.53,150.2,150.41,45900.0,107.3321,107.382,107.1466,107.2964,45900.0
2007-11-06 10:55:00,150.41,150.52,150.28,150.5,24600.0,107.2964,107.3749,107.2037,107.3606,24600.0
2007-11-06 11:00:00,150.49,150.59,150.41,150.51,29000.0,107.3535,107.4248,107.2964,107.3678,29000.0
2007-11-06 11:05:00,150.52,150.68,150.45,150.68,15500.0,107.3749,107.489,107.325,107.489,15500.0
2007-11-06 11:10:00,150.71,150.71,150.53,150.57,8100.0,107.5104,107.5104,107.382,107.4106,8100.0
2007-11-06 11:15:00,150.55,150.7,150.45,150.69,13300.0,107.3963,107.5033,107.325,107.4962,13300.0
2007-11-06 11:20:00,150.67,150.75,150.65,150.68,4700.0,107.4819,107.539,107.4676,107.489,4700.0
2007-11-06 11:25:00,150.68,150.72,150.58,150.65,8300.0,107.489,107.5176,107.4177,107.4676,8300.0
2007-11-06 11:30:00,150.7,150.71,150.56,150.58,20100.0,107.5033,107.5104,107.4034,107.4177,20100.0
2007-11-06 11:35:00,150.57,150.64,150.5,150.64,11400.0,107.4106,107.4605,107.3606,107.4605,11400.0
2007-11-06 11:40:00,150.66,150.66,150.49,150.54,22900.0,107.4748,107.4748,107.3535,107.3892,22900.0
2007-11-06 11:45:00,150.56,150.61,150.47,150.49,5300.0,107.4034,107.4391,107.3392,107.3535,5300.0
2007-11-06 11:50:00,150.45,150.88,150.44,150.81,91600.0,107.325,107.6317,107.3178,107.5818,91600.0
2007-11-06 11:55:00,150.88,150.97,150.75,150.77,100600.0,107.6317,107.6959,107.539,107.5532,100600.0
2007-11-06 12:00:00,150.75,150.75,150.6,150.6,29700.0,107.539,107.539,107.432,107.432,29700.0
2007-11-06 12:05:00,150.63,150.74,150.59,150.69,8200.0,107.4534,107.5318,107.4248,107.4962,8200.0
2007-11-06 12:10:00,150.66,150.95,150.64,150.95,8600.0,107.4748,107.6816,107.4605,107.6816,8600.0
2007-11-06 12:15:00,150.91,151.1,150.91,151.1,16100.0,107.6531,107.7886,107.6531,107.7886,16100.0
2007-11-06 12:20:00,151.12,151.16,151.01,151.09,42400.0,107.8029,107.8314,107.7244,107.7815,42400.0
2007-11-06 12:25:00,151.11,151.16,150.96,150.97,18500.0,107.7958,107.8314,107.6888,107.6959,18500.0
2007-11-06 12:30:00,151.02,151.06,150.86,150.9,18800.0,107.7316,107.7601,107.6174,107.646,18800.0
2007-11-06 12:35:00,150.91,151.02,150.86,151.0,19300.0,107.6531,107.7316,107.6174,107.7173,19300.0
2007-11-06 12:40:00,151.0,151.0,150.93,150.97,6300.0,107.7173,107.7173,107.6674,107.6959,6300.0
2007-11-06 12:45:00,150.97,151.03,150.87,150.88,9400.0,107.6959,107.7387,107.6246,107.6317,9400.0
2007-11-06 12:50:00,150.85,150.99,150.85,150.99,8800.0,107.6103,107.7102,107.6103,107.7102,8800.0
2007-11-06 12:55:00,150.98,151.14,150.98,151.13,19300.0,107.703,107.8172,107.703,107.81,19300.0
2007-11-06 13:00:00,151.15,151.21,151.09,151.14,10400.0,107.8243,107.8671,107.7815,107.8172,10400.0
2007-11-06 13:05:00,151.14,151.32,151.14,151.23,47700.0,107.8172,107.9456,107.8172,107.8814,47700.0
2007-11-06 13:10:00,151.27,151.37,151.21,151.28,22300.0,107.9099,107.9813,107.8671,107.9171,22300.0
2007-11-06 13:15:00,151.29,151.29,151.18,151.22,19700.0,107.9242,107.9242,107.8457,107.8742,19700.0
2007-11-06 13:20:00,151.19,151.27,151.16,151.24,5100.0,107.8528,107.9099,107.8314,107.8885,5100.0
2007-11-06 13:25:00,151.28,151.33,151.14,151.19,12800.0,107.9171,107.9527,107.8172,107.8528,12800.0
2007-11-06 13:30:00,151.19,151.25,151.14,151.25,5000.0,107.8528,107.8956,107.8172,107.8956,5000.0
2007-11-06 13:35:00,151.23,151.5,151.23,151.44,32300.0,107.8814,108.074,107.8814,108.0312,32300.0
2007-11-06 13:40:00,151.45,151.56,151.35,151.52,19700.0,108.0383,108.1168,107.967,108.0883,19700.0
2007-11-06 13:45:00,151.46,151.49,151.37,151.45,3500.0,108.0455,108.0669,107.9813,108.0383,3500.0
2007-11-06 13:50:00,151.47,151.6,151.47,151.58,6100.0,108.0526,108.1453,108.0526,108.1311,6100.0
2007-11-06 13:55:00,151.56,151.57,151.3,151.3,9300.0,108.1168,108.1239,107.9313,107.9313,9300.0
2007-11-06 14:00:00,151.3,151.42,151.28,151.4,14600.0,107.9313,108.0169,107.9171,108.0027,14600.0
2007-11-06 14:05:00,151.44,151.44,151.19,151.24,19700.0,108.0312,108.0312,107.8528,107.8885,19700.0
2007-11-06 14:10:00,151.22,151.49,151.21,151.47,43500.0,107.8742,108.0669,107.8671,108.0526,43500.0
2007-11-06 14:15:00,151.41,151.47,151.34,151.47,12200.0,108.0098,108.0526,107.9599,108.0526,12200.0
2007-11-06 14:20:00,151.47,151.47,151.22,151.4,21800.0,108.0526,108.0526,107.8742,108.0027,21800.0
2007-11-06 14:25:00,151.38,151.38,151.23,151.25,9800.0,107.9884,107.9884,107.8814,107.8956,9800.0
2007-11-06 14:30:00,151.25,151.36,151.17,151.36,30000.0,107.8956,107.9741,107.8386,107.9741,30000.0
2007-11-06 14:35:00,151.35,151.4,151.21,151.25,13500.0,107.967,108.0027,107.8671,107.8956,13500.0
2007-11-06 14:40:00,151.26,151.35,151.2,151.35,11200.0,107.9028,107.967,107.86,107.967,11200.0
2007-11-06 14:45:00,151.35,151.36,151.19,151.24,25800.0,107.967,107.9741,107.8528,107.8885,25800.0
2007-11-06 14:50:00,151.22,151.3,151.13,151.23,10400.0,107.8742,107.9313,107.81,107.8814,10400.0
2007-11-06 14:55:00,151.24,151.38,151.22,151.29,10700.0,107.8885,107.9884,107.8742,107.9242,10700.0
2007-11-06 15:00:00,151.29,151.47,151.29,151.36,10400.0,107.9242,108.0526,107.9242,107.9741,10400.0
2007-11-06 15:05:00,151.32,151.38,151.23,151.32,23700.0,107.9456,107.9884,107.8814,107.9456,23700.0
2007-11-06 15:10:00,151.32,151.45,151.32,151.4,12600.0,107.9456,108.0383,107.9456,108.0027,12600.0
2007-11-06 15:15:00,151.37,151.76,151.37,151.69,36800.0,107.9813,108.2595,107.9813,108.2095,36800.0
2007-11-06 15:20:00,151.7,151.79,151.65,151.73,29200.0,108.2167,108.2809,108.181,108.2381,29200.0
2007-11-06 15:25:00,151.71,151.83,151.68,151.77,13700.0,108.2238,108.3094,108.2024,108.2666,13700.0
2007-11-06 15:30:00,151.79,151.85,151.71,151.73,8600.0,108.2809,108.3237,108.2238,108.2381,8600.0
2007-11-06 15:35:00,151.7,151.7,151.63,151.68,19900.0,108.2167,108.2167,108.1667,108.2024,19900.0
2007-11-06 15:40:00,151.72,152.01,151.72,151.94,20100.0,108.2309,108.4378,108.2309,108.3879,20100.0
2007-11-06 15:45:00,151.94,152.05,151.9,152.02,23500.0,108.3879,108.4663,108.3593,108.4449,23500.0
2007-11-06 15:50:00,152.0,152.17,151.98,152.15,12500.0,108.4307,108.5519,108.4164,108.5377,12500.0
2007-11-06 15:55:00,152.14,152.35,152.14,152.35,31500.0,108.5305,108.6803,108.5305,108.6803,31500.0
2007-11-06 16:00:00,152.37,152.37,152.29,152.29,9100.0,108.6946,108.6946,108.6375,108.6375,9100.0
2007-11-06 16:05:00,152.25,152.25,152.22,152.22,9000.0,108.609,108.609,108.5876,108.5876,9000.0
2007-11-06 16:10:00,152.22,152.22,152.22,152.22,0.0,108.5876,108.5876,108.5876,108.5876,0.0
2007-11-07 09:30:00,150.63,150.88,150.6,150.88,25500.0,107.4534,107.6317,107.432,107.6317,25500.0
2007-11-07 09:35:00,150.9,151.08,150.87,150.97,15100.0,107.646,107.7744,107.6246,107.6959,15100.0
2007-11-07 09:40:00,150.97,151.23,150.86,151.12,19000.0,107.6959,107.8814,107.6174,107.8029,19000.0
2007-11-07 09:45:00,151.12,151.14,150.83,151.08,61700.0,107.8029,107.8172,107.596,107.7744,61700.0
2007-11-07 09:50:00,151.14,151.24,151.0,151.06,28200.0,107.8172,107.8885,107.7173,107.7601,28200.0
2007-11-07 09:55:00,151.05,151.06,150.83,151.01,56900.0,107.753,107.7601,107.596,107.7244,56900.0
2007-11-07 10:00:00,151.01,151.09,150.86,151.05,45800.0,107.7244,107.7815,107.6174,107.753,45800.0
2007-11-07 10:05:00,151.08,151.39,151.08,151.3,24600.0,107.7744,107.9955,107.7744,107.9313,24600.0
2007-11-07 10:10:00,151.29,151.4,151.19,151.26,36600.0,107.9242,108.0027,107.8528,107.9028,36600.0
2007-11-07 10:15:00,151.29,151.38,151.2,151.27,14100.0,107.9242,107.9884,107.86,107.9099,14100.0
2007-11-07 10:20:00,151.3,151.34,151.15,151.2,30000.0,107.9313,107.9599,107.8243,107.86,30000.0
2007-11-07 10:25:00,151.21,151.27,151.06,151.08,9400.0,107.8671,107.9099,107.7601,107.7744,9400.0
2007-11-07 10:30:00,151.09,151.15,150.74,150.74,41900.0,107.7815,107.8243,107.5318,107.5318,41900.0
2007-11-07 10:35:00,150.75,150.87,150.36,150.48,76500.0,107.539,107.6246,107.2608,107.3464,76500.0
2007-11-07 10:40:00,150.5,150.65,150.44,150.64,11700.0,107.3606,107.4676,107.3178,107.4605,11700.0
2007-11-07 10:45:00,150.63,150.74,150.48,150.65,9400.0,107.4534,107.5318,107.3464,107.4676,9400.0
2007-11-07 10:50:00,150.65,150.85,150.57,150.71,14000.0,107.4676,107.6103,107.4106,107.5104,14000.0
2007-11-07 10:55:00,150.68,150.77,150.48,150.49,18600.0,107.489,107.5532,107.3464,107.3535,18600.0
2007-11-07 11:00:00,150.5,150.53,150.34,150.36,19500.0,107.3606,107.382,107.2465,107.2608,19500.0
2007-11-07 11:05:00,150.36,150.74,150.36,150.65,15400.0,107.2608,107.5318,107.2608,107.4676,15400.0
2007-11-07 11:10:00,150.69,150.81,150.61,150.64,28000.0,107.4962,107.5818,107.4391,107.4605,28000.0
2007-11-07 11:15:00,150.66,150.89,150.66,150.88,11500.0,107.4748,107.6388,107.4748,107.6317,11500.0
2007-11-07 11:20:00,150.85,150.85,150.7,150.75,23400.0,107.6103,107.6103,107.5033,107.539,23400.0
2007-11-07 11:25:00,150.76,150.78,150.67,150.76,20500.0,107.5461,107.5604,107.4819,107.5461,20500.0
2007-11-07 11:30:00,150.77,150.79,150.64,150.76,12200.0,107.5532,107.5675,107.4605,107.5461,12200.0
2007-11-07 11:35:00,150.71,150.75,150.57,150.63,8000.0,107.5104,107.539,107.4106,107.4534,8000.0
2007-11-07 11:40:00,150.63,150.71,150.61,150.61,11800.0,107.4534,107.5104,107.4391,107.4391,11800.0
2007-11-07 11:45:00,150.6,150.65,150.55,150.56,11200.0,107.432,107.4676,107.3963,107.4034,11200.0
2007-11-07 11:50:00,150.56,150.74,150.56,150.69,7400.0,107.4034,107.5318,107.4034,107.4962,7400.0
2007-11-07 11:55:00,150.71,150.82,150.71,150.82,14300.0,107.5104,107.5889,107.5104,107.5889,14300.0
2007-11-07 12:00:00,150.83,150.83,150.49,150.57,20200.0,107.596,107.596,107.3535,107.4106,20200.0
2007-11-07 12:05:00,150.55,150.57,150.4,150.4,21900.0,107.3963,107.4106,107.2893,107.2893,21900.0
2007-11-07 12:10:00,150.4,150.4,150.09,150.21,26700.0,107.2893,107.2893,107.0682,107.1538,26700.0
2007-11-07 12:15:00,150.2,150.24,149.97,150.0,32500.0,107.1466,107.1752,106.9825,107.004,32500.0
2007-11-07 12:20:00,149.96,150.16,149.92,150.07,33900.0,106.9754,107.1181,106.9469,107.0539,33900.0
2007-11-07 12:25:00,150.06,150.33,150.04,150.29,24900.0,107.0468,107.2394,107.0325,107.2108,24900.0
2007-11-07 12:30:00,150.25,150.49,150.23,150.33,20800.0,107.1823,107.3535,107.168,107.2394,20800.0
2007-11-07 12:35:00,150.32,150.35,150.23,150.31,40900.0,107.2322,107.2536,107.168,107.2251,40900.0
2007-11-07 12:40:00,150.31,150.31,150.19,150.24,6100.0,107.2251,107.2251,107.1395,107.1752,6100.0
2007-11-07 12:45:00,150.23,150.29,149.79,149.84,45500.0,107.168,107.2108,106.8541,106.8898,45500.0
2007-11-07 12:50:00,149.84,149.96,149.67,149.95,27600.0,106.8898,106.9754,106.7685,106.9683,27600.0
2007-11-07 12:55:00,149.94,150.01,149.79,149.79,19000.0,106.9611,107.0111,106.8541,106.8541,19000.0
2007-11-07 13:00:00,149.81,149.85,149.68,149.84,32500.0,106.8684,106.8969,106.7757,106.8898,32500.0
2007-11-07 13:05:00,149.85,150.0,149.77,149.92,26900.0,106.8969,107.004,106.8399,106.9469,26900.0
2007-11-07 13:10:00,149.87,149.88,149.61,149.61,38300.0,106.9112,106.9183,106.7257,106.7257,38300.0
2007-11-07 13:15:00,149.61,149.61,148.74,148.92,121300.0,106.7257,106.7257,106.1051,106.2335,121300.0
2007-11-07 13:20:00,148.92,149.22,148.84,148.84,44500.0,106.2335,106.4475,106.1765,106.1765,44500.0
2007-11-07 13:25:00,148.87,149.19,148.86,149.15,34300.0,106.1979,106.4261,106.1907,106.3976,34300.0
2007-11-07 13:30:00,149.17,149.45,149.14,149.42,34800.0,106.4119,106.6116,106.3905,106.5902,34800.0
2007-11-07 13:35:00,149.41,149.49,149.27,149.3,53100.0,106.5831,106.6401,106.4832,106.5046,53100.0
2007-11-07 13:40:00,149.26,149.57,149.22,149.5,29300.0,106.4761,106.6972,106.4475,106.6473,29300.0
2007-11-07 13:45:00,149.5,149.54,149.3,149.52,23700.0,106.6473,106.6758,106.5046,106.6615,23700.0
2007-11-07 13:50:00,149.54,149.72,149.42,149.44,34700.0,106.6758,106.8042,106.5902,106.6045,34700.0
2007-11-07 13:55:00,149.4,149.6,149.35,149.43,27000.0,106.5759,106.7186,106.5403,106.5973,27000.0
2007-11-07 14:00:00,149.39,149.46,149.2,149.31,19900.0,106.5688,106.6187,106.4333,106.5117,19900.0
2007-11-07 14:05:00,149.3,149.56,149.23,149.49,36000.0,106.5046,106.6901,106.4547,106.6401,36000.0
2007-11-07 14:10:00,149.47,149.79,149.39,149.76,35200.0,106.6259,106.8541,106.5688,106.8327,35200.0
2007-11-07 14:15:00,149.76,149.9,149.57,149.74,25400.0,106.8327,106.9326,106.6972,106.8185,25400.0
2007-11-07 14:20:00,149.74,149.75,149.62,149.69,29200.0,106.8185,106.8256,106.7329,106.7828,29200.0
2007-11-07 14:25:00,149.71,150.04,149.69,149.89,38200.0,106.7971,107.0325,106.7828,106.9255,38200.0
2007-11-07 14:30:00,149.9,149.98,149.78,149.89,21100.0,106.9326,106.9897,106.847,106.9255,21100.0
2007-11-07 14:35:00,149.93,149.93,149.68,149.84,31500.0,106.954,106.954,106.7757,106.8898,31500.0
2007-11-07 14:40:00,149.82,150.12,149.79,150.03,8100.0,106.8755,107.0896,106.8541,107.0254,8100.0
2007-11-07 14:45:00,150.03,150.05,149.68,149.75,35900.0,107.0254,107.0396,106.7757,106.8256,35900.0
2007-11-07 14:50:00,149.76,149.81,149.33,149.37,77900.0,106.8327,106.8684,106.526,106.5545,77900.0
2007-11-07 14:55:00,149.36,149.42,149.17,149.36,21400.0,106.5474,106.5902,106.4119,106.5474,21400.0
2007-11-07 15:00:00,149.38,149.5,149.28,149.28,42300.0,106.5617,106.6473,106.4903,106.4903,42300.0
2007-11-07 15:05:00,149.34,149.76,149.34,149.74,16300.0,106.5331,106.8327,106.5331,106.8185,16300.0
2007-11-07 15:10:00,149.73,149.85,149.67,149.75,8900.0,106.8113,106.8969,106.7685,106.8256,8900.0
2007-11-07 15:15:00,149.7,149.81,149.48,149.49,30700.0,106.7899,106.8684,106.633,106.6401,30700.0
2007-11-07 15:20:00,149.49,149.7,149.36,149.37,35900.0,106.6401,106.7899,106.5474,106.5545,35900.0
2007-11-07 15:25:00,149.4,149.4,148.79,148.88,52800.0,106.5759,106.5759,106.1408,106.205,52800.0
2007-11-07 15:30:00,148.92,149.1,148.82,148.83,38500.0,106.2335,106.3619,106.1622,106.1693,38500.0
2007-11-07 15:35:00,148.84,148.96,148.45,148.45,42700.0,106.1765,106.2621,105.8982,105.8982,42700.0
2007-11-07 15:40:00,148.47,149.0,148.46,148.99,36800.0,105.9125,106.2906,105.9054,106.2835,36800.0
2007-11-07 15:45:00,148.98,149.05,148.68,148.68,52600.0,106.2763,106.3263,106.0623,106.0623,52600.0
2007-11-07 15:50:00,148.62,148.62,148.11,148.11,37500.0,106.0195,106.0195,105.6557,105.6557,37500.0
2007-11-07 15:55:00,148.09,148.27,147.88,147.88,24200.0,105.6414,105.7698,105.4916,105.4916,24200.0
2007-11-07 16:00:00,147.89,149.98,147.88,149.98,196100.0,105.4988,106.9897,105.4916,106.9897,196100.0
2007-11-07 16:05:00,148.29,148.29,148.24,148.24,6000.0,105.7841,105.7841,105.7484,105.7484,6000.0
2007-11-07 16:10:00,148.15,148.15,148.15,148.15,70000.0,105.6842,105.6842,105.6842,105.6842,70000.0
2007-11-08 09:30:00,148.26,148.58,148.26,148.58,24300.0,105.7627,105.991,105.7627,105.991,24300.0
2007-11-08 09:35:00,148.57,148.64,148.27,148.27,122500.0,105.9838,106.0338,105.7698,105.7698,122500.0
2007-11-08 09:40:00,148.26,148.26,147.82,147.86,82100.0,105.7627,105.7627,105.4488,105.4774,82100.0
2007-11-08 09:45:00,147.82,147.83,147.35,147.52,135900.0,105.4488,105.456,105.1135,105.2348,135900.0
2007-11-08 09:50:00,147.53,147.84,147.44,147.82,110500.0,105.242,105.4631,105.1777,105.4488,110500.0
2007-11-08 09:55:00,147.82,148.08,147.68,148.04,168500.0,105.4488,105.6343,105.349,105.6058,168500.0
2007-11-08 10:00:00,148.02,148.05,147.35,147.46,157000.0,105.5915,105.6129,105.1135,105.192,157000.0
2007-11-08 10:05:00,147.45,147.77,147.16,147.66,74700.0,105.1849,105.4132,104.978,105.3347,74700.0
2007-11-08 10:10:00,147.67,147.73,147.46,147.5,114600.0,105.3418,105.3846,105.192,105.2206,114600.0
2007-11-08 10:15:00,147.49,148.2,147.45,148.12,60400.0,105.2134,105.7199,105.1849,105.6628,60400.0
2007-11-08 10:20:00,148.14,148.6,148.07,148.27,77600.0,105.6771,106.0052,105.6272,105.7698,77600.0
2007-11-08 10:25:00,148.28,148.31,148.05,148.16,79500.0,105.777,105.7984,105.6129,105.6914,79500.0
2007-11-08 10:30:00,148.16,148.16,147.78,147.97,41000.0,105.6914,105.6914,105.4203,105.5558,41000.0
2007-11-08 10:35:00,147.95,148.07,147.61,147.66,34600.0,105.5416,105.6272,105.299,105.3347,34600.0
2007-11-08 10:40:00,147.68,147.98,147.67,147.76,55800.0,105.349,105.563,105.3418,105.406,55800.0
2007-11-08 10:45:00,147.73,147.78,147.48,147.73,37200.0,105.3846,105.4203,105.2063,105.3846,37200.0
2007-11-08 10:50:00,147.77,148.07,147.69,148.0,35600.0,105.4132,105.6272,105.3561,105.5772,35600.0
2007-11-08 10:55:00,147.99,148.28,147.99,148.19,72200.0,105.5701,105.777,105.5701,105.7128,72200.0
2007-11-08 11:00:00,148.2,148.36,148.15,148.25,40700.0,105.7199,105.834,105.6842,105.7556,40700.0
2007-11-08 11:05:00,148.23,148.23,147.95,148.11,53200.0,105.7413,105.7413,105.5416,105.6557,53200.0
2007-11-08 11:10:00,148.11,148.33,148.05,148.2,47000.0,105.6557,105.8126,105.6129,105.7199,47000.0
2007-11-08 11:15:00,148.19,148.42,148.1,148.1,52100.0,105.7128,105.8768,105.6486,105.6486,52100.0
2007-11-08 11:20:00,148.08,148.1,147.71,147.82,67400.0,105.6343,105.6486,105.3704,105.4488,67400.0
2007-11-08 11:25:00,147.8,147.91,147.72,147.85,38300.0,105.4346,105.513,105.3775,105.4702,38300.0
2007-11-08 11:30:00,147.84,147.95,147.62,147.65,33800.0,105.4631,105.5416,105.3062,105.3276,33800.0
2007-11-08 11:35:00,147.63,147.74,147.47,147.6,91700.0,105.3133,105.3918,105.1992,105.2919,91700.0
2007-11-08 11:40:00,147.61,147.78,147.48,147.77,56600.0,105.299,105.4203,105.2063,105.4132,56600.0
2007-11-08 11:45:00,147.78,147.86,147.29,147.29,61700.0,105.4203,105.4774,105.0707,105.0707,61700.0
2007-11-08 11:50:00,147.32,147.52,147.18,147.45,68100.0,105.0921,105.2348,104.9923,105.1849,68100.0
2007-11-08 11:55:00,147.43,147.55,147.28,147.51,51300.0,105.1706,105.2562,105.0636,105.2277,51300.0
2007-11-08 12:00:00,147.48,147.67,147.44,147.52,48700.0,105.2063,105.3418,105.1777,105.2348,48700.0
2007-11-08 12:05:00,147.51,147.6,147.08,147.23,53600.0,105.2277,105.2919,104.9209,105.0279,53600.0
2007-11-08 12:10:00,147.23,147.44,147.21,147.42,60200.0,105.0279,105.1777,105.0137,105.1635,60200.0
2007-11-08 12:15:00,147.42,147.53,146.82,146.92,82800.0,105.1635,105.242,104.7355,104.8068,82800.0
2007-11-08 12:20:00,146.9,147.08,146.69,146.95,53600.0,104.7925,104.9209,104.6427,104.8282,53600.0
2007-11-08 12:25:00,146.97,147.21,146.87,147.13,35700.0,104.8425,105.0137,104.7711,104.9566,35700.0
2007-11-08 12:30:00,147.14,147.25,146.97,147.11,35800.0,104.9637,105.0422,104.8425,104.9423,35800.0
2007-11-08 12:35:00,147.14,147.17,146.38,146.65,141600.0,104.9637,104.9851,104.4216,104.6142,141600.0
2007-11-08 12:40:00,146.67,146.68,146.16,146.44,127600.0,104.6285,104.6356,104.2646,104.4644,127600.0
2007-11-08 12:45:00,146.45,146.5,145.91,145.94,105300.0,104.4715,104.5072,104.0863,104.1077,105300.0
2007-11-08 12:50:00,145.94,146.14,145.69,146.03,106400.0,104.1077,104.2504,103.9294,104.1719,106400.0
2007-11-08 12:55:00,146.08,146.38,145.93,146.18,41300.0,104.2076,104.4216,104.1006,104.2789,41300.0
2007-11-08 13:00:00,146.18,146.26,145.85,146.14,50100.0,104.2789,104.336,104.0435,104.2504,50100.0
2007-11-08 13:05:00,146.1,146.1,145.4,145.56,138400.0,104.2218,104.2218,103.7225,103.8366,138400.0
2007-11-08 13:10:00,145.56,145.88,145.48,145.66,57100.0,103.8366,104.0649,103.7796,103.908,57100.0
2007-11-08 13:15:00,145.64,146.23,145.35,146.0,101000.0,103.8937,104.3146,103.6868,104.1505,101000.0
2007-11-08 13:20:00,145.98,146.18,145.87,145.96,57400.0,104.1362,104.2789,104.0578,104.122,57400.0
2007-11-08 13:25:00,145.95,146.44,145.76,146.25,59100.0,104.1148,104.4644,103.9793,104.3289,59100.0
2007-11-08 13:30:00,146.26,146.68,146.2,146.39,89800.0,104.336,104.6356,104.2932,104.4287,89800.0
2007-11-08 13:35:00,146.42,146.59,146.18,146.53,54700.0,104.4501,104.5714,104.2789,104.5286,54700.0
2007-11-08 13:40:00,146.53,146.59,146.01,146.38,42100.0,104.5286,104.5714,104.1576,104.4216,42100.0
2007-11-08 13:45:00,146.35,146.53,146.13,146.23,169600.0,104.4002,104.5286,104.2432,104.3146,169600.0
2007-11-08 13:50:00,146.22,146.44,146.19,146.35,23700.0,104.3075,104.4644,104.286,104.4002,23700.0
2007-11-08 13:55:00,146.34,146.75,146.23,146.69,18700.0,104.3931,104.6855,104.3146,104.6427,18700.0
2007-11-08 14:00:00,146.66,146.85,146.47,146.53,21100.0,104.6213,104.7569,104.4858,104.5286,21100.0
2007-11-08 14:05:00,146.6,146.65,146.17,146.2,21900.0,104.5785,104.6142,104.2718,104.2932,21900.0
2007-11-08 14:10:00,146.1,146.25,146.05,146.08,18900.0,104.2218,104.3289,104.1862,104.2076,18900.0
2007-11-08 14:15:00,146.11,146.13,145.91,146.07,42500.0,104.229,104.2432,104.0863,104.2004,42500.0
2007-11-08 14:20:00,146.0,146.17,145.87,146.15,30700.0,104.1505,104.2718,104.0578,104.2575,30700.0
2007-11-08 14:25:00,146.14,146.22,145.95,146.06,30700.0,104.2504,104.3075,104.1148,104.1933,30700.0
2007-11-08 14:30:00,146.0,146.43,145.96,146.36,37800.0,104.1505,104.4573,104.122,104.4073,37800.0
2007-11-08 14:35:00,146.23,146.23,145.7,145.71,16400.0,104.3146,104.3146,103.9365,103.9436,16400.0
2007-11-08 14:40:00,145.7,145.88,145.68,145.88,24700.0,103.9365,104.0649,103.9222,104.0649,24700.0
2007-11-08 14:45:00,145.86,146.12,145.69,146.04,27900.0,104.0506,104.2361,103.9294,104.179,27900.0
2007-11-08 14:50:00,146.05,146.11,145.67,145.8,25900.0,104.1862,104.229,103.9151,104.0078,25900.0
2007-11-08 14:55:00,145.8,146.66,145.73,146.66,49500.0,104.0078,104.6213,103.9579,104.6213,49500.0
2007-11-08 15:00:00,146.68,146.86,146.38,146.76,47200.0,104.6356,104.764,104.4216,104.6927,47200.0
2007-11-08 15:05:00,146.79,147.12,146.63,146.71,83400.0,104.7141,104.9495,104.5999,104.657,83400.0
2007-11-08 15:10:00,146.67,146.69,146.38,146.58,42700.0,104.6285,104.6427,104.4216,104.5643,42700.0
2007-11-08 15:15:00,146.59,147.09,146.55,147.09,26700.0,104.5714,104.9281,104.5429,104.9281,26700.0
2007-11-08 15:20:00,147.11,147.76,147.1,147.7,51400.0,104.9423,105.406,104.9352,105.3632,51400.0
2007-11-08 15:25:00,147.63,147.97,147.5,147.75,77900.0,105.3133,105.5558,105.2206,105.3989,77900.0
2007-11-08 15:30:00,147.76,147.93,147.5,147.67,38800.0,105.406,105.5273,105.2206,105.3418,38800.0
2007-11-08 15:35:00,147.67,147.76,147.34,147.54,36200.0,105.3418,105.406,105.1064,105.2491,36200.0
2007-11-08 15:40:00,147.69,148.39,147.69,148.21,23800.0,105.3561,105.8554,105.3561,105.727,23800.0
2007-11-08 15:45:00,148.2,148.31,147.94,148.11,41600.0,105.7199,105.7984,105.5344,105.6557,41600.0
2007-11-08 15:50:00,148.06,148.34,148.06,148.25,15700.0,105.62,105.8198,105.62,105.7556,15700.0
2007-11-08 15:55:00,148.23,148.28,147.72,147.74,72300.0,105.7413,105.777,105.3775,105.3918,72300.0
2007-11-08 16:00:00,147.74,147.77,147.59,147.6,6000.0,105.3918,105.4132,105.2848,105.2919,6000.0
2007-11-08 16:05:00,147.6,147.61,147.6,147.61,600.0,105.2919,105.299,105.2919,105.299,600.0
2007-11-08 16:10:00,147.5,147.5,147.5,147.5,300.0,105.2206,105.2206,105.2206,105.2206,300.0
2007-11-09 09:30:00,145.92,146.2,145.69,146.13,130300.0,104.0934,104.2932,103.9294,104.2432,130300.0
2007-11-09 09:35:00,146.09,146.09,145.36,145.65,56900.0,104.2147,104.2147,103.694,103.9008,56900.0
2007-11-09 09:40:00,145.65,145.91,145.58,145.91,31500.0,103.9008,104.0863,103.8509,104.0863,31500.0
2007-11-09 09:45:00,145.91,146.17,145.68,146.14,338800.0,104.0863,104.2718,103.9222,104.2504,338800.0
2007-11-09 09:50:00,146.1,146.1,145.51,145.53,110200.0,104.2218,104.2218,103.801,103.8152,110200.0
2007-11-09 09:55:00,145.52,146.03,145.44,145.76,106300.0,103.8081,104.1719,103.751,103.9793,106300.0
2007-11-09 10:00:00,145.76,146.15,145.43,146.08,367600.0,103.9793,104.2575,103.7439,104.2076,367600.0
2007-11-09 10:05:00,146.12,146.39,146.04,146.23,43600.0,104.2361,104.4287,104.179,104.3146,43600.0
2007-11-09 10:10:00,146.24,146.5,146.11,146.23,31200.0,104.3217,104.5072,104.229,104.3146,31200.0
2007-11-09 10:15:00,146.19,146.79,146.17,146.79,46300.0,104.286,104.7141,104.2718,104.7141,46300.0
2007-11-09 10:20:00,146.77,146.8,146.41,146.55,228600.0,104.6998,104.7212,104.443,104.5429,228600.0
2007-11-09 10:25:00,146.58,146.64,146.38,146.43,33700.0,104.5643,104.6071,104.4216,104.4573,33700.0
2007-11-09 10:30:00,146.47,146.53,146.27,146.28,10000.0,104.4858,104.5286,104.3431,104.3503,10000.0
2007-11-09 10:35:00,146.3,146.66,146.24,146.62,16700.0,104.3645,104.6213,104.3217,104.5928,16700.0
2007-11-09 10:40:00,146.62,146.7,146.37,146.43,45300.0,104.5928,104.6499,104.4145,104.4573,45300.0
2007-11-09 10:45:00,146.43,146.43,145.88,146.05,16100.0,104.4573,104.4573,104.0649,104.1862,16100.0
2007-11-09 10:50:00,146.04,146.11,145.89,145.89,26000.0,104.179,104.229,104.072,104.072,26000.0
2007-11-09 10:55:00,145.93,146.16,145.82,146.04,39400.0,104.1006,104.2646,104.0221,104.179,39400.0
2007-11-09 11:00:00,146.07,146.16,145.65,145.79,33200.0,104.2004,104.2646,103.9008,104.0007,33200.0
2007-11-09 11:05:00,145.77,145.94,145.44,145.46,23900.0,103.9864,104.1077,103.751,103.7653,23900.0
2007-11-09 11:10:00,145.49,145.6,145.16,145.52,254400.0,103.7867,103.8652,103.5513,103.8081,254400.0
2007-11-09 11:15:00,145.61,145.81,145.59,145.7,259000.0,103.8723,104.015,103.858,103.9365,259000.0
2007-11-09 11:20:00,145.67,146.13,145.67,146.06,34100.0,103.9151,104.2432,103.9151,104.1933,34100.0
2007-11-09 11:25:00,146.05,146.29,145.93,145.99,58800.0,104.1862,104.3574,104.1006,104.1434,58800.0
2007-11-09 11:30:00,145.96,146.39,145.95,146.03,31800.0,104.122,104.4287,104.1148,104.1719,31800.0
2007-11-09 11:35:00,146.03,146.12,145.85,145.89,39400.0,104.1719,104.2361,104.0435,104.072,39400.0
2007-11-09 11:40:00,145.95,146.2,145.95,146.19,22300.0,104.1148,104.2932,104.1148,104.286,22300.0
2007-11-09 11:45:00,146.19,146.76,146.14,146.5,47700.0,104.286,104.6927,104.2504,104.5072,47700.0
2007-11-09 11:50:00,146.47,146.58,146.31,146.47,40900.0,104.4858,104.5643,104.3717,104.4858,40900.0
2007-11-09 11:55:00,146.48,146.71,146.37,146.64,32300.0,104.4929,104.657,104.4145,104.6071,32300.0
2007-11-09 12:00:00,146.62,146.64,146.13,146.27,12000.0,104.5928,104.6071,104.2432,104.3431,12000.0
2007-11-09 12:05:00,146.33,146.33,146.11,146.32,13700.0,104.3859,104.3859,104.229,104.3788,13700.0
2007-11-09 12:10:00,146.34,146.41,146.2,146.21,7400.0,104.3931,104.443,104.2932,104.3003,7400.0
2007-11-09 12:15:00,146.23,146.27,145.99,146.27,10600.0,104.3146,104.3431,104.1434,104.3431,10600.0
2007-11-09 12:20:00,146.3,146.4,146.21,146.21,11100.0,104.3645,104.4359,104.3003,104.3003,11100.0
2007-11-09 12:25:00,146.23,146.46,146.17,146.4,30400.0,104.3146,104.4787,104.2718,104.4359,30400.0
2007-11-09 12:30:00,146.41,146.61,146.32,146.5,76000.0,104.443,104.5857,104.3788,104.5072,76000.0
2007-11-09 12:35:00,146.51,147.0,146.51,146.81,65600.0,104.5143,104.8639,104.5143,104.7283,65600.0
2007-11-09 12:40:00,146.77,147.06,146.66,146.66,43800.0,104.6998,104.9067,104.6213,104.6213,43800.0
2007-11-09 12:45:00,146.68,146.93,146.57,146.6,17000.0,104.6356,104.8139,104.5571,104.5785,17000.0
2007-11-09 12:50:00,146.6,146.6,146.4,146.54,68600.0,104.5785,104.5785,104.4359,104.5357,68600.0
2007-11-09 12:55:00,146.54,146.55,146.39,146.47,24200.0,104.5357,104.5429,104.4287,104.4858,24200.0
2007-11-09 13:00:00,146.48,146.54,146.28,146.54,15600.0,104.4929,104.5357,104.3503,104.5357,15600.0
2007-11-09 13:05:00,146.56,146.56,146.05,146.14,21600.0,104.55,104.55,104.1862,104.2504,21600.0
2007-11-09 13:10:00,146.15,146.33,146.05,146.15,14600.0,104.2575,104.3859,104.1862,104.2575,14600.0
2007-11-09 13:15:00,146.15,146.61,146.15,146.59,30400.0,104.2575,104.5857,104.2575,104.5714,30400.0
2007-11-09 13:20:00,146.55,146.69,146.35,146.69,17200.0,104.5429,104.6427,104.4002,104.6427,17200.0
2007-11-09 13:25:00,146.67,146.7,146.36,146.52,24000.0,104.6285,104.6499,104.4073,104.5215,24000.0
2007-11-09 13:30:00,146.51,146.68,146.31,146.49,28200.0,104.5143,104.6356,104.3717,104.5001,28200.0
2007-11-09 13:35:00,146.49,146.49,146.18,146.33,17100.0,104.5001,104.5001,104.2789,104.3859,17100.0
2007-11-09 13:40:00,146.32,146.48,146.3,146.35,26200.0,104.3788,104.4929,104.3645,104.4002,26200.0
2007-11-09 13:45:00,146.35,146.55,146.31,146.51,19900.0,104.4002,104.5429,104.3717,104.5143,19900.0
2007-11-09 13:50:00,146.51,146.55,146.42,146.46,26600.0,104.5143,104.5429,104.4501,104.4787,26600.0
2007-11-09 13:55:00,146.46,146.47,146.26,146.26,19300.0,104.4787,104.4858,104.336,104.336,19300.0
2007-11-09 14:00:00,146.21,146.7,146.09,146.7,38000.0,104.3003,104.6499,104.2147,104.6499,38000.0
2007-11-09 14:05:00,146.71,146.93,146.66,146.72,25200.0,104.657,104.8139,104.6213,104.6641,25200.0
2007-11-09 14:10:00,146.71,146.93,146.59,146.81,28000.0,104.657,104.8139,104.5714,104.7283,28000.0
2007-11-09 14:15:00,146.74,147.09,146.73,147.08,18000.0,104.6784,104.9281,104.6713,104.9209,18000.0
2007-11-09 14:20:00,147.1,147.28,146.96,147.25,40300.0,104.9352,105.0636,104.8353,105.0422,40300.0
2007-11-09 14:25:00,147.25,147.49,147.2,147.35,43800.0,105.0422,105.2134,105.0065,105.1135,43800.0
2007-11-09 14:30:00,147.29,147.4,147.03,147.11,29100.0,105.0707,105.1492,104.8853,104.9423,29100.0
2007-11-09 14:35:00,147.17,147.23,146.94,147.18,19600.0,104.9851,105.0279,104.8211,104.9923,19600.0
2007-11-09 14:40:00,147.16,147.71,147.16,147.55,27900.0,104.978,105.3704,104.978,105.2562,27900.0
2007-11-09 14:45:00,147.5,147.58,147.38,147.48,31200.0,105.2206,105.2776,105.1349,105.2063,31200.0
2007-11-09 14:50:00,147.47,147.47,147.23,147.27,37000.0,105.1992,105.1992,105.0279,105.0565,37000.0
2007-11-09 14:55:00,147.26,147.34,147.13,147.17,39100.0,105.0493,105.1064,104.9566,104.9851,39100.0
2007-11-09 15:00:00,147.18,147.52,147.12,147.17,29700.0,104.9923,105.2348,104.9495,104.9851,29700.0
2007-11-09 15:05:00,147.15,147.3,147.06,147.26,42300.0,104.9709,105.0779,104.9067,105.0493,42300.0
2007-11-09 15:10:00,147.26,147.41,147.19,147.33,45500.0,105.0493,105.1563,104.9994,105.0993,45500.0
2007-11-09 15:15:00,147.33,147.59,147.22,147.49,31600.0,105.0993,105.2848,105.0208,105.2134,31600.0
2007-11-09 15:20:00,147.49,147.78,147.41,147.74,49900.0,105.2134,105.4203,105.1563,105.3918,49900.0
2007-11-09 15:25:00,147.73,147.73,147.41,147.49,39900.0,105.3846,105.3846,105.1563,105.2134,39900.0
2007-11-09 15:30:00,147.51,147.51,147.18,147.19,13500.0,105.2277,105.2277,104.9923,104.9994,13500.0
2007-11-09 15:35:00,147.18,147.2,146.71,146.84,30900.0,104.9923,105.0065,104.657,104.7497,30900.0
2007-11-09 15:40:00,146.85,146.94,146.31,146.51,33900.0,104.7569,104.8211,104.3717,104.5143,33900.0
2007-11-09 15:45:00,146.45,146.66,146.19,146.24,33300.0,104.4715,104.6213,104.286,104.3217,33300.0
2007-11-09 15:50:00,146.17,146.33,145.77,145.82,37000.0,104.2718,104.3859,103.9864,104.0221,37000.0
2007-11-09 15:55:00,145.81,146.05,145.57,145.57,33300.0,104.015,104.1862,103.8438,103.8438,33300.0
2007-11-09 16:00:00,145.56,145.64,145.53,145.59,3700.0,103.8366,103.8937,103.8152,103.858,3700.0
2007-11-09 16:05:00,145.61,145.61,145.61,145.61,100.0,103.8723,103.8723,103.8723,103.8723,100.0
2007-11-09 16:10:00,145.5,145.53,145.47,145.47,2700.0,103.7938,103.8152,103.7724,103.7724,2700.0
2007-11-12 09:30:00,145.4,145.53,145.0,145.01,55000.0,103.7225,103.8152,103.4372,103.4443,55000.0
2007-11-12 09:35:00,145.02,145.74,145.02,145.69,55100.0,103.4514,103.965,103.4514,103.9294,55100.0
2007-11-12 09:40:00,145.7,145.99,145.6,145.84,47600.0,103.9365,104.1434,103.8652,104.0364,47600.0
2007-11-12 09:45:00,145.83,146.23,145.81,146.08,45600.0,104.0292,104.3146,104.015,104.2076,45600.0
2007-11-12 09:50:00,146.07,146.16,145.82,146.02,37200.0,104.2004,104.2646,104.0221,104.1648,37200.0
2007-11-12 09:55:00,145.99,146.1,145.81,145.88,67500.0,104.1434,104.2218,104.015,104.0649,67500.0
2007-11-12 10:00:00,145.89,145.89,145.49,145.57,48500.0,104.072,104.072,103.7867,103.8438,48500.0
2007-11-12 10:05:00,145.6,145.71,145.27,145.28,31600.0,103.8652,103.9436,103.6298,103.6369,31600.0
2007-11-12 10:10:00,145.29,145.65,145.27,145.27,54400.0,103.644,103.9008,103.6298,103.6298,54400.0
2007-11-12 10:15:00,145.26,145.72,145.25,145.62,26400.0,103.6226,103.9508,103.6155,103.8794,26400.0
2007-11-12 10:20:00,145.63,145.91,145.5,145.87,27700.0,103.8866,104.0863,103.7938,104.0578,27700.0
2007-11-12 10:25:00,145.89,145.99,145.72,145.85,34800.0,104.072,104.1434,103.9508,104.0435,34800.0
2007-11-12 10:30:00,145.85,146.11,145.78,145.89,32800.0,104.0435,104.229,103.9936,104.072,32800.0
2007-11-12 10:35:00,145.85,145.98,145.74,145.89,17700.0,104.0435,104.1362,103.965,104.072,17700.0
2007-11-12 10:40:00,145.91,146.41,145.91,146.3,43100.0,104.0863,104.443,104.0863,104.3645,43100.0
2007-11-12 10:45:00,146.31,146.4,146.19,146.19,23600.0,104.3717,104.4359,104.286,104.286,23600.0
2007-11-12 10:50:00,146.19,146.28,146.11,146.13,22500.0,104.286,104.3503,104.229,104.2432,22500.0
2007-11-12 10:55:00,146.12,146.37,146.12,146.36,17200.0,104.2361,104.4145,104.2361,104.4073,17200.0
2007-11-12 11:00:00,146.35,146.51,146.19,146.42,22600.0,104.4002,104.5143,104.286,104.4501,22600.0
2007-11-12 11:05:00,146.48,146.72,146.41,146.63,31100.0,104.4929,104.6641,104.443,104.5999,31100.0
2007-11-12 11:10:00,146.64,146.79,146.62,146.67,14100.0,104.6071,104.7141,104.5928,104.6285,14100.0
2007-11-12 11:15:00,146.67,146.72,146.46,146.51,23100.0,104.6285,104.6641,104.4787,104.5143,23100.0
2007-11-12 11:20:00,146.52,146.53,146.44,146.46,6600.0,104.5215,104.5286,104.4644,104.4787,6600.0
2007-11-12 11:25:00,146.52,146.74,146.51,146.73,12700.0,104.5215,104.6784,104.5143,104.6713,12700.0
2007-11-12 11:30:00,146.75,146.75,146.46,146.59,17300.0,104.6855,104.6855,104.4787,104.5714,17300.0
2007-11-12 11:35:00,146.54,146.59,146.3,146.43,19600.0,104.5357,104.5714,104.3645,104.4573,19600.0
2007-11-12 11:40:00,146.41,146.46,146.29,146.38,10800.0,104.443,104.4787,104.3574,104.4216,10800.0
2007-11-12 11:45:00,146.38,146.43,146.25,146.28,14200.0,104.4216,104.4573,104.3289,104.3503,14200.0
2007-11-12 11:50:00,146.28,146.3,146.03,146.07,26200.0,104.3503,104.3645,104.1719,104.2004,26200.0
2007-11-12 11:55:00,146.04,146.18,146.0,146.15,14500.0,104.179,104.2789,104.1505,104.2575,14500.0
2007-11-12 12:00:00,146.18,146.35,146.14,146.35,23400.0,104.2789,104.4002,104.2504,104.4002,23400.0
2007-11-12 12:05:00,146.34,146.42,146.23,146.36,28100.0,104.3931,104.4501,104.3146,104.4073,28100.0
2007-11-12 12:10:00,146.36,146.36,146.19,146.29,51100.0,104.4073,104.4073,104.286,104.3574,51100.0
2007-11-12 12:15:00,146.17,146.46,146.16,146.35,13700.0,104.2718,104.4787,104.2646,104.4002,13700.0
2007-11-12 12:20:00,146.4,146.68,146.4,146.55,28400.0,104.4359,104.6356,104.4359,104.5429,28400.0
2007-11-12 12:25:00,146.53,146.59,146.47,146.58,11300.0,104.5286,104.5714,104.4858,104.5643,11300.0
2007-11-12 12:30:00,146.64,146.76,146.63,146.74,15500.0,104.6071,104.6927,104.5999,104.6784,15500.0
2007-11-12 12:35:00,146.71,146.86,146.68,146.73,17700.0,104.657,104.764,104.6356,104.6713,17700.0
2007-11-12 12:40:00,146.77,146.79,146.66,146.68,9600.0,104.6998,104.7141,104.6213,104.6356,9600.0
2007-11-12 12:45:00,146.63,146.68,146.53,146.53,3300.0,104.5999,104.6356,104.5286,104.5286,3300.0
2007-11-12 12:50:00,146.54,146.54,146.31,146.43,7800.0,104.5357,104.5357,104.3717,104.4573,7800.0
2007-11-12 12:55:00,146.37,146.42,146.22,146.26,10700.0,104.4145,104.4501,104.3075,104.336,10700.0
2007-11-12 13:00:00,146.3,146.35,146.14,146.31,47000.0,104.3645,104.4002,104.2504,104.3717,47000.0
2007-11-12 13:05:00,146.32,146.33,146.09,146.11,193500.0,104.3788,104.3859,104.2147,104.229,193500.0
2007-11-12 13:10:00,146.09,146.23,146.01,146.2,318400.0,104.2147,104.3146,104.1576,104.2932,318400.0
2007-11-12 13:15:00,146.15,146.23,146.0,146.2,54900.0,104.2575,104.3146,104.1505,104.2932,54900.0
2007-11-12 13:20:00,146.23,146.36,146.17,146.36,203400.0,104.3146,104.4073,104.2718,104.4073,203400.0
2007-11-12 13:25:00,146.37,146.42,146.32,146.42,21800.0,104.4145,104.4501,104.3788,104.4501,21800.0
2007-11-12 13:30:00,146.37,146.37,146.22,146.24,45100.0,104.4145,104.4145,104.3075,104.3217,45100.0
2007-11-12 13:35:00,146.25,146.25,145.72,145.72,87400.0,104.3289,104.3289,103.9508,103.9508,87400.0
2007-11-12 13:40:00,145.73,145.77,145.54,145.73,88800.0,103.9579,103.9864,103.8224,103.9579,88800.0
2007-11-12 13:45:00,145.75,145.78,145.6,145.75,78800.0,103.9722,103.9936,103.8652,103.9722,78800.0
2007-11-12 13:50:00,145.75,145.78,145.42,145.51,166600.0,103.9722,103.9936,103.7368,103.801,166600.0
2007-11-12 13:55:00,145.51,145.76,145.47,145.65,119100.0,103.801,103.9793,103.7724,103.9008,119100.0
2007-11-12 14:00:00,145.64,145.8,145.61,145.77,96000.0,103.8937,104.0078,103.8723,103.9864,96000.0
2007-11-12 14:05:00,145.76,145.81,145.62,145.68,219100.0,103.9793,104.015,103.8794,103.9222,219100.0
2007-11-12 14:10:00,145.63,145.68,145.48,145.48,91200.0,103.8866,103.9222,103.7796,103.7796,91200.0
2007-11-12 14:15:00,145.5,145.64,145.29,145.49,114800.0,103.7938,103.8937,103.644,103.7867,114800.0
2007-11-12 14:20:00,145.49,145.81,145.47,145.68,77000.0,103.7867,104.015,103.7724,103.9222,77000.0
2007-11-12 14:25:00,145.68,145.91,145.37,145.8,100200.0,103.9222,104.0863,103.7011,104.0078,100200.0
2007-11-12 14:30:00,145.79,146.07,145.76,146.06,117900.0,104.0007,104.2004,103.9793,104.1933,117900.0
2007-11-12 14:35:00,146.08,146.19,146.0,146.08,75300.0,104.2076,104.286,104.1505,104.2076,75300.0
2007-11-12 14:40:00,146.12,146.41,146.12,146.17,82800.0,104.2361,104.443,104.2361,104.2718,82800.0
2007-11-12 14:45:00,146.15,146.3,146.09,146.09,105900.0,104.2575,104.3645,104.2147,104.2147,105900.0
2007-11-12 14:50:00,146.08,146.19,145.95,145.95,85600.0,104.2076,104.286,104.1148,104.1148,85600.0
2007-11-12 14:55:00,145.93,146.08,145.93,146.01,88500.0,104.1006,104.2076,104.1006,104.1576,88500.0
2007-11-12 15:00:00,145.99,145.99,145.53,145.68,58600.0,104.1434,104.1434,103.8152,103.9222,58600.0
2007-11-12 15:05:00,145.69,145.78,145.39,145.71,27100.0,103.9294,103.9936,103.7154,103.9436,27100.0
2007-11-12 15:10:00,145.73,145.88,145.61,145.78,32900.0,103.9579,104.0649,103.8723,103.9936,32900.0
2007-11-12 15:15:00,145.74,145.79,145.5,145.61,121500.0,103.965,104.0007,103.7938,103.8723,121500.0
2007-11-12 15:20:00,145.64,145.74,145.36,145.47,61700.0,103.8937,103.965,103.694,103.7724,61700.0
2007-11-12 15:25:00,145.47,145.56,145.08,145.08,54300.0,103.7724,103.8366,103.4942,103.4942,54300.0
2007-11-12 15:30:00,145.07,145.48,145.04,145.43,90400.0,103.4871,103.7796,103.4657,103.7439,90400.0
2007-11-12 15:35:00,145.39,145.42,145.2,145.3,40300.0,103.7154,103.7368,103.5798,103.6512,40300.0
2007-11-12 15:40:00,145.26,145.26,144.87,144.93,67900.0,103.6226,103.6226,103.3444,103.3872,67900.0
2007-11-12 15:45:00,144.89,144.92,144.33,144.42,54700.0,103.3587,103.3801,102.9592,103.0234,54700.0
2007-11-12 15:50:00,144.35,144.48,144.18,144.43,27600.0,102.9735,103.0662,102.8522,103.0305,27600.0
2007-11-12 15:55:00,144.45,144.52,144.23,144.23,36200.0,103.0448,103.0947,102.8879,102.8879,36200.0
2007-11-12 16:00:00,144.19,144.19,144.09,144.1,20300.0,102.8593,102.8593,102.788,102.7951,20300.0
2007-11-12 16:05:00,144.1,144.1,144.1,144.1,800.0,102.7951,102.7951,102.7951,102.7951,800.0
2007-11-12 16:10:00,144.1,144.1,144.1,144.1,0.0,102.7951,102.7951,102.7951,102.7951,0.0
2007-11-13 09:30:00,145.47,145.59,145.46,145.55,141500.0,103.7724,103.858,103.7653,103.8295,141500.0
2007-11-13 09:35:00,145.55,146.09,145.55,146.05,154500.0,103.8295,104.2147,103.8295,104.1862,154500.0
2007-11-13 09:40:00,146.05,146.25,145.92,145.95,49000.0,104.1862,104.3289,104.0934,104.1148,49000.0
2007-11-13 09:45:00,145.96,145.97,145.83,145.93,34500.0,104.122,104.1291,104.0292,104.1006,34500.0
2007-11-13 09:50:00,145.87,145.87,145.59,145.72,26400.0,104.0578,104.0578,103.858,103.9508,26400.0
2007-11-13 09:55:00,145.75,145.86,145.64,145.8,49900.0,103.9722,104.0506,103.8937,104.0078,49900.0
2007-11-13 10:00:00,145.83,146.07,145.73,145.98,55700.0,104.0292,104.2004,103.9579,104.1362,55700.0
2007-11-13 10:05:00,145.97,146.21,145.9,146.11,31000.0,104.1291,104.3003,104.0792,104.229,31000.0
2007-11-13 10:10:00,146.11,146.28,145.96,146.25,106300.0,104.229,104.3503,104.122,104.3289,106300.0
2007-11-13 10:15:00,146.23,146.23,145.9,145.98,18500.0,104.3146,104.3146,104.0792,104.1362,18500.0
2007-11-13 10:20:00,145.98,146.03,145.85,146.03,7500.0,104.1362,104.1719,104.0435,104.1719,7500.0
2007-11-13 10:25:00,146.0,146.2,145.96,146.18,60800.0,104.1505,104.2932,104.122,104.2789,60800.0
2007-11-13 10:30:00,146.18,146.18,145.81,145.81,152600.0,104.2789,104.2789,104.015,104.015,152600.0
2007-11-13 10:35:00,145.8,145.85,145.71,145.72,34600.0,104.0078,104.0435,103.9436,103.9508,34600.0
2007-11-13 10:40:00,145.7,145.86,145.68,145.84,15600.0,103.9365,104.0506,103.9222,104.0364,15600.0
2007-11-13 10:45:00,145.86,145.92,145.74,145.74,19800.0,104.0506,104.0934,103.965,103.965,19800.0
2007-11-13 10:50:00,145.7,146.06,145.63,145.98,25600.0,103.9365,104.1933,103.8866,104.1362,25600.0
2007-11-13 10:55:00,145.99,146.0,145.74,145.75,12700.0,104.1434,104.1505,103.965,103.9722,12700.0
2007-11-13 11:00:00,145.83,145.98,145.75,145.98,29400.0,104.0292,104.1362,103.9722,104.1362,29400.0
2007-11-13 11:05:00,145.99,146.13,145.99,146.07,14600.0,104.1434,104.2432,104.1434,104.2004,14600.0
2007-11-13 11:10:00,146.06,146.06,145.82,145.9,13600.0,104.1933,104.1933,104.0221,104.0792,13600.0
2007-11-13 11:15:00,145.91,146.07,145.85,145.99,43200.0,104.0863,104.2004,104.0435,104.1434,43200.0
2007-11-13 11:20:00,146.0,146.17,145.92,146.16,27100.0,104.1505,104.2718,104.0934,104.2646,27100.0
2007-11-13 11:25:00,146.14,146.41,146.12,146.38,13500.0,104.2504,104.443,104.2361,104.4216,13500.0
2007-11-13 11:30:00,146.38,146.44,146.3,146.41,17700.0,104.4216,104.4644,104.3645,104.443,17700.0
2007-11-13 11:35:00,146.4,146.58,146.39,146.44,14300.0,104.4359,104.5643,104.4287,104.4644,14300.0
2007-11-13 11:40:00,146.45,146.46,146.33,146.38,5500.0,104.4715,104.4787,104.3859,104.4216,5500.0
2007-11-13 11:45:00,146.39,146.39,146.14,146.23,23600.0,104.4287,104.4287,104.2504,104.3146,23600.0
2007-11-13 11:50:00,146.23,146.3,146.11,146.13,28700.0,104.3146,104.3645,104.229,104.2432,28700.0
2007-11-13 11:55:00,146.12,146.23,146.07,146.17,42200.0,104.2361,104.3146,104.2004,104.2718,42200.0
2007-11-13 12:00:00,146.16,146.23,146.09,146.2,21200.0,104.2646,104.3146,104.2147,104.2932,21200.0
2007-11-13 12:05:00,146.19,146.33,146.14,146.28,27300.0,104.286,104.3859,104.2504,104.3503,27300.0
2007-11-13 12:10:00,146.29,146.33,146.12,146.12,14200.0,104.3574,104.3859,104.2361,104.2361,14200.0
2007-11-13 12:15:00,146.1,146.22,146.06,146.16,21900.0,104.2218,104.3075,104.1933,104.2646,21900.0
2007-11-13 12:20:00,146.15,146.24,146.12,146.22,17200.0,104.2575,104.3217,104.2361,104.3075,17200.0
2007-11-13 12:25:00,146.24,146.27,146.1,146.19,17300.0,104.3217,104.3431,104.2218,104.286,17300.0
2007-11-13 12:30:00,146.19,146.19,146.04,146.09,20200.0,104.286,104.286,104.179,104.2147,20200.0
2007-11-13 12:35:00,146.04,146.22,146.04,146.18,14500.0,104.179,104.3075,104.179,104.2789,14500.0
2007-11-13 12:40:00,146.22,146.36,146.21,146.28,17300.0,104.3075,104.4073,104.3003,104.3503,17300.0
2007-11-13 12:45:00,146.28,146.28,146.17,146.19,11800.0,104.3503,104.3503,104.2718,104.286,11800.0
2007-11-13 12:50:00,146.2,146.23,146.11,146.23,15200.0,104.2932,104.3146,104.229,104.3146,15200.0
2007-11-13 12:55:00,146.21,146.22,145.97,146.09,13900.0,104.3003,104.3075,104.1291,104.2147,13900.0
2007-11-13 13:00:00,146.09,146.12,145.99,145.99,11900.0,104.2147,104.2361,104.1434,104.1434,11900.0
2007-11-13 13:05:00,145.92,146.02,145.89,145.98,8100.0,104.0934,104.1648,104.072,104.1362,8100.0
2007-11-13 13:10:00,146.02,146.05,145.94,146.05,8400.0,104.1648,104.1862,104.1077,104.1862,8400.0
2007-11-13 13:15:00,146.04,146.2,146.04,146.11,5900.0,104.179,104.2932,104.179,104.229,5900.0
2007-11-13 13:20:00,146.12,146.37,146.09,146.32,11900.0,104.2361,104.4145,104.2147,104.3788,11900.0
2007-11-13 13:25:00,146.32,146.44,146.23,146.37,24600.0,104.3788,104.4644,104.3146,104.4145,24600.0
2007-11-13 13:30:00,146.37,146.45,146.32,146.43,10100.0,104.4145,104.4715,104.3788,104.4573,10100.0
2007-11-13 13:35:00,146.44,146.51,146.35,146.49,10900.0,104.4644,104.5143,104.4002,104.5001,10900.0
2007-11-13 13:40:00,146.49,146.83,146.46,146.78,14100.0,104.5001,104.7426,104.4787,104.7069,14100.0
2007-11-13 13:45:00,146.77,146.84,146.7,146.71,20900.0,104.6998,104.7497,104.6499,104.657,20900.0
2007-11-13 13:50:00,146.72,146.93,146.72,146.86,20900.0,104.6641,104.8139,104.6641,104.764,20900.0
2007-11-13 13:55:00,146.82,146.85,146.71,146.73,7500.0,104.7355,104.7569,104.657,104.6713,7500.0
2007-11-13 14:00:00,146.73,146.78,146.66,146.76,21100.0,104.6713,104.7069,104.6213,104.6927,21100.0
2007-11-13 14:05:00,146.73,146.8,146.7,146.73,13900.0,104.6713,104.7212,104.6499,104.6713,13900.0
2007-11-13 14:10:00,146.69,147.0,146.69,146.85,32000.0,104.6427,104.8639,104.6427,104.7569,32000.0
2007-11-13 14:15:00,146.88,147.1,146.84,146.99,14500.0,104.7783,104.9352,104.7497,104.8567,14500.0
2007-11-13 14:20:00,147.02,147.11,146.92,147.03,21100.0,104.8781,104.9423,104.8068,104.8853,21100.0
2007-11-13 14:25:00,147.01,147.1,146.92,146.95,26300.0,104.871,104.9352,104.8068,104.8282,26300.0
2007-11-13 14:30:00,146.92,147.03,146.87,146.99,33300.0,104.8068,104.8853,104.7711,104.8567,33300.0
2007-11-13 14:35:00,146.96,147.19,146.96,147.07,40000.0,104.8353,104.9994,104.8353,104.9138,40000.0
2007-11-13 14:40:00,147.04,147.14,147.02,147.06,15300.0,104.8924,104.9637,104.8781,104.9067,15300.0
2007-11-13 14:45:00,147.06,147.32,147.04,147.31,27200.0,104.9067,105.0921,104.8924,105.085,27200.0
2007-11-13 14:50:00,147.32,147.39,147.27,147.31,21000.0,105.0921,105.1421,105.0565,105.085,21000.0
2007-11-13 14:55:00,147.31,147.32,147.17,147.25,24100.0,105.085,105.0921,104.9851,105.0422,24100.0
2007-11-13 15:00:00,147.26,147.7,147.26,147.68,34200.0,105.0493,105.3632,105.0493,105.349,34200.0
2007-11-13 15:05:00,147.67,147.82,147.6,147.66,49400.0,105.3418,105.4488,105.2919,105.3347,49400.0
2007-11-13 15:10:00,147.66,147.87,147.65,147.77,22200.0,105.3347,105.4845,105.3276,105.4132,22200.0
2007-11-13 15:15:00,147.75,147.78,147.64,147.72,16900.0,105.3989,105.4203,105.3204,105.3775,16900.0
2007-11-13 15:20:00,147.72,147.78,147.67,147.72,13000.0,105.3775,105.4203,105.3418,105.3775,13000.0
2007-11-13 15:25:00,147.71,147.84,147.66,147.8,16700.0,105.3704,105.4631,105.3347,105.4346,16700.0
2007-11-13 15:30:00,147.79,147.96,147.75,147.94,30100.0,105.4274,105.5487,105.3989,105.5344,30100.0
2007-11-13 15:35:00,147.91,147.96,147.8,147.96,19100.0,105.513,105.5487,105.4346,105.5487,19100.0
2007-11-13 15:40:00,147.95,148.28,147.94,148.21,34200.0,105.5416,105.777,105.5344,105.727,34200.0
2007-11-13 15:45:00,148.18,148.34,148.17,148.25,31900.0,105.7056,105.8198,105.6985,105.7556,31900.0
2007-11-13 15:50:00,148.26,148.37,148.24,148.37,151500.0,105.7627,105.8412,105.7484,105.8412,151500.0
2007-11-13 15:55:00,148.38,148.55,148.38,148.42,17800.0,105.8483,105.9696,105.8483,105.8768,17800.0
2007-11-13 16:00:00,148.42,148.42,148.27,148.27,400.0,105.8768,105.8768,105.7698,105.7698,400.0
2007-11-13 16:05:00,148.27,148.27,148.27,148.27,0.0,105.7698,105.7698,105.7698,105.7698,0.0
2007-11-13 16:10:00,148.3,148.35,148.3,148.35,2700.0,105.7912,105.8269,105.7912,105.8269,2700.0
2007-11-14 09:30:00,149.47,149.5,149.22,149.31,25200.0,106.6259,106.6473,106.4475,106.5117,25200.0
2007-11-14 09:35:00,149.34,149.61,149.3,149.59,44300.0,106.5331,106.7257,106.5046,106.7115,44300.0
2007-11-14 09:40:00,149.6,149.65,149.24,149.34,13800.0,106.7186,106.7543,106.4618,106.5331,13800.0
2007-11-14 09:45:00,149.29,149.41,149.13,149.13,44200.0,106.4975,106.5831,106.3833,106.3833,44200.0
2007-11-14 09:50:00,149.04,149.11,148.91,148.93,68900.0,106.3191,106.3691,106.2264,106.2407,68900.0
2007-11-14 09:55:00,148.94,148.99,148.79,148.87,76100.0,106.2478,106.2835,106.1408,106.1979,76100.0
2007-11-14 10:00:00,148.89,149.21,148.87,149.01,49200.0,106.2121,106.4404,106.1979,106.2977,49200.0
2007-11-14 10:05:00,149.01,149.08,148.7,148.75,62200.0,106.2977,106.3477,106.0766,106.1123,62200.0
2007-11-14 10:10:00,148.73,148.96,148.56,148.96,64000.0,106.098,106.2621,105.9767,106.2621,64000.0
2007-11-14 10:15:00,148.98,149.13,148.86,149.06,14700.0,106.2763,106.3833,106.1907,106.3334,14700.0
2007-11-14 10:20:00,149.05,149.17,148.99,149.0,14400.0,106.3263,106.4119,106.2835,106.2906,14400.0
2007-11-14 10:25:00,149.01,149.01,148.8,148.93,22400.0,106.2977,106.2977,106.1479,106.2407,22400.0
2007-11-14 10:30:00,148.91,148.91,148.6,148.74,20000.0,106.2264,106.2264,106.0052,106.1051,20000.0
2007-11-14 10:35:00,148.7,148.86,148.59,148.81,24100.0,106.0766,106.1907,105.9981,106.1551,24100.0
2007-11-14 10:40:00,148.8,148.93,148.75,148.82,18900.0,106.1479,106.2407,106.1123,106.1622,18900.0
2007-11-14 10:45:00,148.82,149.09,148.82,149.06,15100.0,106.1622,106.3548,106.1622,106.3334,15100.0
2007-11-14 10:50:00,149.08,149.14,149.01,149.04,12000.0,106.3477,106.3905,106.2977,106.3191,12000.0
2007-11-14 10:55:00,149.06,149.06,148.81,148.81,16200.0,106.3334,106.3334,106.1551,106.1551,16200.0
2007-11-14 11:00:00,148.74,148.94,148.73,148.91,15100.0,106.1051,106.2478,106.098,106.2264,15100.0
2007-11-14 11:05:00,148.92,148.94,148.59,148.6,10600.0,106.2335,106.2478,105.9981,106.0052,10600.0
2007-11-14 11:10:00,148.56,148.66,148.41,148.41,11600.0,105.9767,106.048,105.8697,105.8697,11600.0
2007-11-14 11:15:00,148.44,148.69,148.44,148.69,11500.0,105.8911,106.0694,105.8911,106.0694,11500.0
2007-11-14 11:20:00,148.66,148.83,148.63,148.72,10000.0,106.048,106.1693,106.0266,106.0908,10000.0
2007-11-14 11:25:00,148.73,148.88,148.68,148.7,11600.0,106.098,106.205,106.0623,106.0766,11600.0
2007-11-14 11:30:00,148.7,148.81,148.66,148.76,28900.0,106.0766,106.1551,106.048,106.1194,28900.0
2007-11-14 11:35:00,148.77,148.77,148.58,148.68,22500.0,106.1265,106.1265,105.991,106.0623,22500.0
2007-11-14 11:40:00,148.61,148.81,148.61,148.79,3200.0,106.0124,106.1551,106.0124,106.1408,3200.0
2007-11-14 11:45:00,148.77,149.02,148.77,148.96,13800.0,106.1265,106.3049,106.1265,106.2621,13800.0
2007-11-14 11:50:00,149.01,149.17,149.01,149.12,10900.0,106.2977,106.4119,106.2977,106.3762,10900.0
2007-11-14 11:55:00,149.11,149.15,149.03,149.04,16200.0,106.3691,106.3976,106.312,106.3191,16200.0
2007-11-14 12:00:00,149.04,149.05,148.99,149.03,8100.0,106.3191,106.3263,106.2835,106.312,8100.0
2007-11-14 12:05:00,149.03,149.05,148.93,149.02,23200.0,106.312,106.3263,106.2407,106.3049,23200.0
2007-11-14 12:10:00,149.03,149.31,149.03,149.29,31400.0,106.312,106.5117,106.312,106.4975,31400.0
2007-11-14 12:15:00,149.26,149.28,149.1,149.14,14100.0,106.4761,106.4903,106.3619,106.3905,14100.0
2007-11-14 12:20:00,149.11,149.28,149.1,149.24,29000.0,106.3691,106.4903,106.3619,106.4618,29000.0
2007-11-14 12:25:00,149.27,149.5,149.27,149.36,21600.0,106.4832,106.6473,106.4832,106.5474,21600.0
2007-11-14 12:30:00,149.37,149.37,149.23,149.23,8600.0,106.5545,106.5545,106.4547,106.4547,8600.0
2007-11-14 12:35:00,149.21,149.33,149.18,149.33,9000.0,106.4404,106.526,106.419,106.526,9000.0
2007-11-14 12:40:00,149.33,149.36,149.13,149.15,21600.0,106.526,106.5474,106.3833,106.3976,21600.0
2007-11-14 12:45:00,149.15,149.15,148.97,149.03,13800.0,106.3976,106.3976,106.2692,106.312,13800.0
2007-11-14 12:50:00,149.01,149.06,148.91,149.05,12300.0,106.2977,106.3334,106.2264,106.3263,12300.0
2007-11-14 12:55:00,149.03,149.11,148.86,148.87,13000.0,106.312,106.3691,106.1907,106.1979,13000.0
2007-11-14 13:00:00,148.88,149.05,148.88,148.91,15200.0,106.205,106.3263,106.205,106.2264,15200.0
2007-11-14 13:05:00,148.9,149.03,148.9,148.9,16200.0,106.2193,106.312,106.2193,106.2193,16200.0
2007-11-14 13:10:00,148.91,149.22,148.91,149.18,18400.0,106.2264,106.4475,106.2264,106.419,18400.0
2007-11-14 13:15:00,149.19,149.19,149.1,149.18,13700.0,106.4261,106.4261,106.3619,106.419,13700.0
2007-11-14 13:20:00,149.13,149.35,149.1,149.35,8800.0,106.3833,106.5403,106.3619,106.5403,8800.0
2007-11-14 13:25:00,149.33,149.37,149.26,149.27,15900.0,106.526,106.5545,106.4761,106.4832,15900.0
2007-11-14 13:30:00,149.27,149.28,149.15,149.26,22700.0,106.4832,106.4903,106.3976,106.4761,22700.0
2007-11-14 13:35:00,149.26,149.26,148.95,149.0,20300.0,106.4761,106.4761,106.2549,106.2906,20300.0
2007-11-14 13:40:00,149.0,149.03,148.95,149.02,4500.0,106.2906,106.312,106.2549,106.3049,4500.0
2007-11-14 13:45:00,149.02,149.02,148.82,148.98,16700.0,106.3049,106.3049,106.1622,106.2763,16700.0
2007-11-14 13:50:00,149.01,149.01,148.79,148.86,11800.0,106.2977,106.2977,106.1408,106.1907,11800.0
2007-11-14 13:55:00,148.87,149.0,148.65,148.65,14700.0,106.1979,106.2906,106.0409,106.0409,14700.0
2007-11-14 14:00:00,148.63,148.73,148.58,148.66,10100.0,106.0266,106.098,105.991,106.048,10100.0
2007-11-14 14:05:00,148.68,148.8,148.68,148.78,12600.0,106.0623,106.1479,106.0623,106.1337,12600.0
2007-11-14 14:10:00,148.78,148.99,148.68,148.98,25600.0,106.1337,106.2835,106.0623,106.2763,25600.0
2007-11-14 14:15:00,148.98,149.07,148.86,148.99,25000.0,106.2763,106.3405,106.1907,106.2835,25000.0
2007-11-14 14:20:00,148.98,149.1,148.98,149.05,20900.0,106.2763,106.3619,106.2763,106.3263,20900.0
2007-11-14 14:25:00,148.99,149.2,148.96,149.04,32200.0,106.2835,106.4333,106.2621,106.3191,32200.0
2007-11-14 14:30:00,149.03,149.09,148.91,149.03,17700.0,106.312,106.3548,106.2264,106.312,17700.0
2007-11-14 14:35:00,149.02,149.17,149.02,149.13,20600.0,106.3049,106.4119,106.3049,106.3833,20600.0
2007-11-14 14:40:00,149.14,149.18,148.96,148.98,28000.0,106.3905,106.419,106.2621,106.2763,28000.0
2007-11-14 14:45:00,148.99,149.07,148.68,148.81,50700.0,106.2835,106.3405,106.0623,106.1551,50700.0
2007-11-14 14:50:00,148.83,148.96,148.8,148.88,22700.0,106.1693,106.2621,106.1479,106.205,22700.0
2007-11-14 14:55:00,148.86,148.93,148.69,148.72,24300.0,106.1907,106.2407,106.0694,106.0908,24300.0
2007-11-14 15:00:00,148.71,148.75,148.55,148.63,37000.0,106.0837,106.1123,105.9696,106.0266,37000.0
2007-11-14 15:05:00,148.63,148.87,148.58,148.83,38100.0,106.0266,106.1979,105.991,106.1693,38100.0
2007-11-14 15:10:00,148.82,148.95,148.73,148.82,24200.0,106.1622,106.2549,106.098,106.1622,24200.0
2007-11-14 15:15:00,148.83,148.97,148.81,148.89,18700.0,106.1693,106.2692,106.1551,106.2121,18700.0
2007-11-14 15:20:00,148.83,149.1,148.74,149.07,25500.0,106.1693,106.3619,106.1051,106.3405,25500.0
2007-11-14 15:25:00,149.05,149.07,148.87,148.96,12400.0,106.3263,106.3405,106.1979,106.2621,12400.0
2007-11-14 15:30:00,148.93,148.93,148.62,148.66,34100.0,106.2407,106.2407,106.0195,106.048,34100.0
2007-11-14 15:35:00,148.65,148.67,148.14,148.17,35200.0,106.0409,106.0552,105.6771,105.6985,35200.0
2007-11-14 15:40:00,148.19,148.19,147.8,148.11,56600.0,105.7128,105.7128,105.4346,105.6557,56600.0
2007-11-14 15:45:00,148.1,148.17,147.88,147.88,47100.0,105.6486,105.6985,105.4916,105.4916,47100.0
2007-11-14 15:50:00,147.87,147.93,147.11,147.32,59400.0,105.4845,105.5273,104.9423,105.0921,59400.0
2007-11-14 15:55:00,147.32,147.52,147.29,147.4,42100.0,105.0921,105.2348,105.0707,105.1492,42100.0
2007-11-14 16:00:00,147.34,147.66,147.34,147.66,21800.0,105.1064,105.3347,105.1064,105.3347,21800.0
2007-11-14 16:05:00,147.74,147.74,147.74,147.74,100.0,105.3918,105.3918,105.3918,105.3918,100.0
2007-11-14 16:10:00,147.74,147.74,147.74,147.74,0.0,105.3918,105.3918,105.3918,105.3918,0.0
2007-11-15 09:30:00,147.09,147.18,146.96,146.97,22000.0,104.9281,104.9923,104.8353,104.8425,22000.0
2007-11-15 09:35:00,146.97,147.39,146.71,146.88,219100.0,104.8425,105.1421,104.657,104.7783,219100.0
2007-11-15 09:40:00,146.88,147.29,146.87,147.12,33600.0,104.7783,105.0707,104.7711,104.9495,33600.0
2007-11-15 09:45:00,147.13,147.13,146.78,146.79,30400.0,104.9566,104.9566,104.7069,104.7141,30400.0
2007-11-15 09:50:00,146.78,147.1,146.78,146.95,59200.0,104.7069,104.9352,104.7069,104.8282,59200.0
2007-11-15 09:55:00,146.94,147.22,146.92,147.05,49500.0,104.8211,105.0208,104.8068,104.8995,49500.0
2007-11-15 10:00:00,147.08,147.08,146.87,146.97,57000.0,104.9209,104.9209,104.7711,104.8425,57000.0
2007-11-15 10:05:00,146.97,147.21,146.78,147.16,88200.0,104.8425,105.0137,104.7069,104.978,88200.0
2007-11-15 10:10:00,147.14,147.44,147.13,147.34,93700.0,104.9637,105.1777,104.9566,105.1064,93700.0
2007-11-15 10:15:00,147.35,147.5,147.29,147.48,86900.0,105.1135,105.2206,105.0707,105.2063,86900.0
2007-11-15 10:20:00,147.46,147.46,147.31,147.33,43400.0,105.192,105.192,105.085,105.0993,43400.0
2007-11-15 10:25:00,147.33,147.47,147.28,147.29,43000.0,105.0993,105.1992,105.0636,105.0707,43000.0
2007-11-15 10:30:00,147.29,147.33,147.03,147.32,79400.0,105.0707,105.0993,104.8853,105.0921,79400.0
2007-11-15 10:35:00,147.33,147.74,147.33,147.68,93100.0,105.0993,105.3918,105.0993,105.349,93100.0
2007-11-15 10:40:00,147.66,147.66,147.41,147.47,71000.0,105.3347,105.3347,105.1563,105.1992,71000.0
2007-11-15 10:45:00,147.48,147.53,147.4,147.52,68400.0,105.2063,105.242,105.1492,105.2348,68400.0
2007-11-15 10:50:00,147.51,147.55,147.44,147.44,42500.0,105.2277,105.2562,105.1777,105.1777,42500.0
2007-11-15 10:55:00,147.42,147.47,147.3,147.33,69100.0,105.1635,105.1992,105.0779,105.0993,69100.0
2007-11-15 11:00:00,147.33,147.53,147.23,147.46,74500.0,105.0993,105.242,105.0279,105.192,74500.0
2007-11-15 11:05:00,147.47,147.58,147.47,147.56,62200.0,105.1992,105.2776,105.1992,105.2634,62200.0
2007-11-15 11:10:00,147.58,147.59,147.44,147.5,36200.0,105.2776,105.2848,105.1777,105.2206,36200.0
2007-11-15 11:15:00,147.47,147.48,147.33,147.38,24100.0,105.1992,105.2063,105.0993,105.1349,24100.0
2007-11-15 11:20:00,147.37,147.39,147.25,147.27,35500.0,105.1278,105.1421,105.0422,105.0565,35500.0
2007-11-15 11:25:00,147.28,147.33,147.19,147.22,23500.0,105.0636,105.0993,104.9994,105.0208,23500.0
2007-11-15 11:30:00,147.2,147.23,146.87,146.99,57000.0,105.0065,105.0279,104.7711,104.8567,57000.0
2007-11-15 11:35:00,147.0,147.13,147.0,147.08,22600.0,104.8639,104.9566,104.8639,104.9209,22600.0
2007-11-15 11:40:00,147.06,147.09,146.88,147.0,20300.0,104.9067,104.9281,104.7783,104.8639,20300.0
2007-11-15 11:45:00,147.01,147.11,147.01,147.11,29400.0,104.871,104.9423,104.871,104.9423,29400.0
2007-11-15 11:50:00,147.08,147.12,146.76,146.82,24200.0,104.9209,104.9495,104.6927,104.7355,24200.0
2007-11-15 11:55:00,146.84,147.04,146.79,146.93,42900.0,104.7497,104.8924,104.7141,104.8139,42900.0
2007-11-15 12:00:00,146.94,147.22,146.93,147.03,75500.0,104.8211,105.0208,104.8139,104.8853,75500.0
2007-11-15 12:05:00,147.03,147.1,146.88,147.09,20800.0,104.8853,104.9352,104.7783,104.9281,20800.0
2007-11-15 12:10:00,147.08,147.1,146.94,146.94,32600.0,104.9209,104.9352,104.8211,104.8211,32600.0
2007-11-15 12:15:00,146.96,147.19,146.89,146.92,56300.0,104.8353,104.9994,104.7854,104.8068,56300.0
2007-11-15 12:20:00,146.9,146.92,146.78,146.88,37800.0,104.7925,104.8068,104.7069,104.7783,37800.0
2007-11-15 12:25:00,146.86,146.88,146.59,146.59,32200.0,104.764,104.7783,104.5714,104.5714,32200.0
2007-11-15 12:30:00,146.6,146.6,146.38,146.49,59500.0,104.5785,104.5785,104.4216,104.5001,59500.0
2007-11-15 12:35:00,146.5,146.69,146.47,146.57,252200.0,104.5072,104.6427,104.4858,104.5571,252200.0
2007-11-15 12:40:00,146.57,146.63,146.31,146.36,117700.0,104.5571,104.5999,104.3717,104.4073,117700.0
2007-11-15 12:45:00,146.29,146.52,146.29,146.48,19700.0,104.3574,104.5215,104.3574,104.4929,19700.0
2007-11-15 12:50:00,146.48,146.64,146.44,146.48,50800.0,104.4929,104.6071,104.4644,104.4929,50800.0
2007-11-15 12:55:00,146.49,146.67,146.47,146.55,9900.0,104.5001,104.6285,104.4858,104.5429,9900.0
2007-11-15 13:00:00,146.52,146.76,146.5,146.75,41200.0,104.5215,104.6927,104.5072,104.6855,41200.0
2007-11-15 13:05:00,146.75,146.8,146.66,146.67,26200.0,104.6855,104.7212,104.6213,104.6285,26200.0
2007-11-15 13:10:00,146.67,146.87,146.58,146.77,35000.0,104.6285,104.7711,104.5643,104.6998,35000.0
2007-11-15 13:15:00,146.77,146.77,146.49,146.55,37700.0,104.6998,104.6998,104.5001,104.5429,37700.0
2007-11-15 13:20:00,146.52,146.58,146.41,146.55,37300.0,104.5215,104.5643,104.443,104.5429,37300.0
2007-11-15 13:25:00,146.54,146.74,146.5,146.67,21800.0,104.5357,104.6784,104.5072,104.6285,21800.0
2007-11-15 13:30:00,146.67,147.02,146.67,146.93,42200.0,104.6285,104.8781,104.6285,104.8139,42200.0
2007-11-15 13:35:00,146.91,146.91,146.66,146.71,38400.0,104.7997,104.7997,104.6213,104.657,38400.0
2007-11-15 13:40:00,146.68,146.82,146.59,146.76,52400.0,104.6356,104.7355,104.5714,104.6927,52400.0
2007-11-15 13:45:00,146.8,146.87,146.66,146.71,48200.0,104.7212,104.7711,104.6213,104.657,48200.0
2007-11-15 13:50:00,146.71,146.79,146.52,146.54,35400.0,104.657,104.7141,104.5215,104.5357,35400.0
2007-11-15 13:55:00,146.54,146.61,146.41,146.48,30300.0,104.5357,104.5857,104.443,104.4929,30300.0
2007-11-15 14:00:00,146.49,146.5,146.17,146.31,46500.0,104.5001,104.5072,104.2718,104.3717,46500.0
2007-11-15 14:05:00,146.33,146.4,146.17,146.33,61000.0,104.3859,104.4359,104.2718,104.3859,61000.0
2007-11-15 14:10:00,146.34,146.39,146.12,146.24,42300.0,104.3931,104.4287,104.2361,104.3217,42300.0
2007-11-15 14:15:00,146.24,146.41,146.14,146.31,51800.0,104.3217,104.443,104.2504,104.3717,51800.0
2007-11-15 14:20:00,146.31,146.5,146.2,146.26,80700.0,104.3717,104.5072,104.2932,104.336,80700.0
2007-11-15 14:25:00,146.22,146.53,146.21,146.35,51800.0,104.3075,104.5286,104.3003,104.4002,51800.0
2007-11-15 14:30:00,146.34,146.58,146.26,146.48,37900.0,104.3931,104.5643,104.336,104.4929,37900.0
2007-11-15 14:35:00,146.48,146.57,146.36,146.38,43300.0,104.4929,104.5571,104.4073,104.4216,43300.0
2007-11-15 14:40:00,146.36,146.39,145.76,145.85,53800.0,104.4073,104.4287,103.9793,104.0435,53800.0
2007-11-15 14:45:00,145.86,145.93,145.76,145.92,58400.0,104.0506,104.1006,103.9793,104.0934,58400.0
2007-11-15 14:50:00,145.91,145.92,145.59,145.6,51000.0,104.0863,104.0934,103.858,103.8652,51000.0
2007-11-15 14:55:00,145.64,145.7,145.4,145.42,63000.0,103.8937,103.9365,103.7225,103.7368,63000.0
2007-11-15 15:00:00,145.43,145.64,145.43,145.58,98800.0,103.7439,103.8937,103.7439,103.8509,98800.0
2007-11-15 15:05:00,145.56,145.62,145.23,145.34,32100.0,103.8366,103.8794,103.6012,103.6797,32100.0
2007-11-15 15:10:00,145.34,145.47,145.11,145.42,49200.0,103.6797,103.7724,103.5156,103.7368,49200.0
2007-11-15 15:15:00,145.41,145.59,145.31,145.59,54600.0,103.7296,103.858,103.6583,103.858,54600.0
2007-11-15 15:20:00,145.57,145.79,145.57,145.77,43300.0,103.8438,104.0007,103.8438,103.9864,43300.0
2007-11-15 15:25:00,145.74,146.01,145.7,145.81,89900.0,103.965,104.1576,103.9365,104.015,89900.0
2007-11-15 15:30:00,145.75,145.77,144.96,144.96,80700.0,103.9722,103.9864,103.4086,103.4086,80700.0
2007-11-15 15:35:00,144.96,145.13,144.8,144.83,104600.0,103.4086,103.5299,103.2945,103.3159,104600.0
2007-11-15 15:40:00,144.8,145.28,144.74,145.28,78600.0,103.2945,103.6369,103.2517,103.6369,78600.0
2007-11-15 15:45:00,145.3,145.93,145.3,145.63,163500.0,103.6512,104.1006,103.6512,103.8866,163500.0
2007-11-15 15:50:00,145.6,145.67,145.26,145.4,93000.0,103.8652,103.9151,103.6226,103.7225,93000.0
2007-11-15 15:55:00,145.39,145.77,145.39,145.58,106900.0,103.7154,103.9864,103.7154,103.8509,106900.0
2007-11-15 16:00:00,145.58,145.73,145.5,145.5,11500.0,103.8509,103.9579,103.7938,103.7938,11500.0
2007-11-15 16:05:00,145.5,145.78,145.5,145.78,14900.0,103.7938,103.9936,103.7938,103.9936,14900.0
2007-11-15 16:10:00,145.77,145.86,145.77,145.86,2200.0,103.9864,104.0506,103.9864,104.0506,2200.0
2007-11-16 09:30:00,146.58,146.6,146.4,146.4,4700.0,104.5643,104.5785,104.4359,104.4359,4700.0
2007-11-16 09:35:00,146.37,146.37,146.12,146.17,135200.0,104.4145,104.4145,104.2361,104.2718,135200.0
2007-11-16 09:40:00,146.15,146.38,146.12,146.12,57700.0,104.2575,104.4216,104.2361,104.2361,57700.0
2007-11-16 09:45:00,146.09,146.12,145.93,146.11,76700.0,104.2147,104.2361,104.1006,104.229,76700.0
2007-11-16 09:50:00,146.04,146.05,145.76,145.84,93100.0,104.179,104.1862,103.9793,104.0364,93100.0
2007-11-16 09:55:00,145.82,146.01,145.56,145.56,57500.0,104.0221,104.1576,103.8366,103.8366,57500.0
2007-11-16 10:00:00,145.54,145.6,145.1,145.18,76200.0,103.8224,103.8652,103.5085,103.5656,76200.0
2007-11-16 10:05:00,145.2,145.34,145.01,145.32,90400.0,103.5798,103.6797,103.4443,103.6654,90400.0
2007-11-16 10:10:00,145.34,145.47,145.3,145.38,61100.0,103.6797,103.7724,103.6512,103.7082,61100.0
2007-11-16 10:15:00,145.38,145.6,145.27,145.56,64600.0,103.7082,103.8652,103.6298,103.8366,64600.0
2007-11-16 10:20:00,145.54,145.59,145.32,145.37,43800.0,103.8224,103.858,103.6654,103.7011,43800.0
2007-11-16 10:25:00,145.41,145.43,144.98,144.99,90700.0,103.7296,103.7439,103.4229,103.43,90700.0
2007-11-16 10:30:00,144.98,145.18,144.94,145.13,56000.0,103.4229,103.5656,103.3944,103.5299,56000.0
2007-11-16 10:35:00,145.13,145.36,144.8,144.97,102500.0,103.5299,103.694,103.2945,103.4158,102500.0
2007-11-16 10:40:00,145.01,145.26,145.01,145.2,92400.0,103.4443,103.6226,103.4443,103.5798,92400.0
2007-11-16 10:45:00,145.17,145.26,144.98,145.23,51500.0,103.5584,103.6226,103.4229,103.6012,51500.0
2007-11-16 10:50:00,145.23,145.4,145.2,145.2,42000.0,103.6012,103.7225,103.5798,103.5798,42000.0
2007-11-16 10:55:00,145.24,145.46,145.17,145.28,42800.0,103.6084,103.7653,103.5584,103.6369,42800.0
2007-11-16 11:00:00,145.29,145.84,145.28,145.75,49700.0,103.644,104.0364,103.6369,103.9722,49700.0
2007-11-16 11:05:00,145.73,145.8,145.62,145.69,38100.0,103.9579,104.0078,103.8794,103.9294,38100.0
2007-11-16 11:10:00,145.67,145.7,145.54,145.61,29300.0,103.9151,103.9365,103.8224,103.8723,29300.0
2007-11-16 11:15:00,145.63,145.8,145.58,145.75,40700.0,103.8866,104.0078,103.8509,103.9722,40700.0
2007-11-16 11:20:00,145.77,145.78,145.62,145.68,26600.0,103.9864,103.9936,103.8794,103.9222,26600.0
2007-11-16 11:25:00,145.65,145.65,145.23,145.27,44400.0,103.9008,103.9008,103.6012,103.6298,44400.0
2007-11-16 11:30:00,145.22,145.48,145.22,145.45,30200.0,103.5941,103.7796,103.5941,103.7582,30200.0
2007-11-16 11:35:00,145.45,145.72,145.45,145.57,54100.0,103.7582,103.9508,103.7582,103.8438,54100.0
2007-11-16 11:40:00,145.58,145.82,145.58,145.67,62200.0,103.8509,104.0221,103.8509,103.9151,62200.0
2007-11-16 11:45:00,145.67,145.8,145.51,145.76,48300.0,103.9151,104.0078,103.801,103.9793,48300.0
2007-11-16 11:50:00,145.75,146.23,145.74,146.14,77200.0,103.9722,104.3146,103.965,104.2504,77200.0
2007-11-16 11:55:00,146.14,146.14,145.92,145.96,31700.0,104.2504,104.2504,104.0934,104.122,31700.0
2007-11-16 12:00:00,145.94,146.0,145.86,145.94,30300.0,104.1077,104.1505,104.0506,104.1077,30300.0
2007-11-16 12:05:00,145.94,146.36,145.92,146.31,54200.0,104.1077,104.4073,104.0934,104.3717,54200.0
2007-11-16 12:10:00,146.37,146.4,146.24,146.32,39400.0,104.4145,104.4359,104.3217,104.3788,39400.0
2007-11-16 12:15:00,146.32,146.69,146.32,146.53,59400.0,104.3788,104.6427,104.3788,104.5286,59400.0
2007-11-16 12:20:00,146.5,146.5,146.35,146.38,38400.0,104.5072,104.5072,104.4002,104.4216,38400.0
2007-11-16 12:25:00,146.36,146.39,146.24,146.25,21900.0,104.4073,104.4287,104.3217,104.3289,21900.0
2007-11-16 12:30:00,146.23,146.25,146.09,146.24,29700.0,104.3146,104.3289,104.2147,104.3217,29700.0
2007-11-16 12:35:00,146.23,146.43,146.18,146.25,33700.0,104.3146,104.4573,104.2789,104.3289,33700.0
2007-11-16 12:40:00,146.27,146.33,146.05,146.08,53900.0,104.3431,104.3859,104.1862,104.2076,53900.0
2007-11-16 12:45:00,146.06,146.07,145.91,146.0,24000.0,104.1933,104.2004,104.0863,104.1505,24000.0
2007-11-16 12:50:00,146.01,146.14,145.94,146.11,23900.0,104.1576,104.2504,104.1077,104.229,23900.0
2007-11-16 12:55:00,146.11,146.11,145.81,145.88,22200.0,104.229,104.229,104.015,104.0649,22200.0
2007-11-16 13:00:00,145.89,146.06,145.88,145.98,24700.0,104.072,104.1933,104.0649,104.1362,24700.0
2007-11-16 13:05:00,145.99,146.18,145.97,146.16,21800.0,104.1434,104.2789,104.1291,104.2646,21800.0
2007-11-16 13:10:00,146.13,146.18,145.97,146.07,22500.0,104.2432,104.2789,104.1291,104.2004,22500.0
2007-11-16 13:15:00,146.06,146.28,146.05,146.2,21700.0,104.1933,104.3503,104.1862,104.2932,21700.0
2007-11-16 13:20:00,146.2,146.26,146.02,146.02,14900.0,104.2932,104.336,104.1648,104.1648,14900.0
2007-11-16 13:25:00,146.01,146.01,145.86,145.96,31600.0,104.1576,104.1576,104.0506,104.122,31600.0
2007-11-16 13:30:00,145.94,146.22,145.91,146.13,105700.0,104.1077,104.3075,104.0863,104.2432,105700.0
2007-11-16 13:35:00,146.15,146.17,145.99,146.08,27200.0,104.2575,104.2718,104.1434,104.2076,27200.0
2007-11-16 13:40:00,146.08,146.43,146.02,146.34,32400.0,104.2076,104.4573,104.1648,104.3931,32400.0
2007-11-16 13:45:00,146.34,146.53,146.26,146.41,41200.0,104.3931,104.5286,104.336,104.443,41200.0
2007-11-16 13:50:00,146.39,146.4,146.15,146.15,38500.0,104.4287,104.4359,104.2575,104.2575,38500.0
2007-11-16 13:55:00,146.14,146.17,145.93,146.05,42000.0,104.2504,104.2718,104.1006,104.1862,42000.0
2007-11-16 14:00:00,146.04,146.07,145.68,145.84,52100.0,104.179,104.2004,103.9222,104.0364,52100.0
2007-11-16 14:05:00,145.84,145.86,145.53,145.64,89900.0,104.0364,104.0506,103.8152,103.8937,89900.0
2007-11-16 14:10:00,145.65,145.75,145.39,145.45,76400.0,103.9008,103.9722,103.7154,103.7582,76400.0
2007-11-16 14:15:00,145.47,145.47,145.25,145.39,76700.0,103.7724,103.7724,103.6155,103.7154,76700.0
2007-11-16 14:20:00,145.39,145.51,145.26,145.33,41000.0,103.7154,103.801,103.6226,103.6726,41000.0
2007-11-16 14:25:00,145.37,145.73,145.25,145.7,62800.0,103.7011,103.9579,103.6155,103.9365,62800.0
2007-11-16 14:30:00,145.65,145.78,145.29,145.36,75900.0,103.9008,103.9936,103.644,103.694,75900.0
2007-11-16 14:35:00,145.37,145.37,144.89,145.01,146000.0,103.7011,103.7011,103.3587,103.4443,146000.0
2007-11-16 14:40:00,144.99,145.23,144.94,145.2,47000.0,103.43,103.6012,103.3944,103.5798,47000.0
2007-11-16 14:45:00,145.2,145.33,145.07,145.25,55200.0,103.5798,103.6726,103.4871,103.6155,55200.0
2007-11-16 14:50:00,145.29,145.37,145.09,145.15,37300.0,103.644,103.7011,103.5014,103.5442,37300.0
2007-11-16 14:55:00,145.16,145.52,145.07,145.47,60900.0,103.5513,103.8081,103.4871,103.7724,60900.0
2007-11-16 15:00:00,145.5,145.63,145.3,145.3,77700.0,103.7938,103.8866,103.6512,103.6512,77700.0
2007-11-16 15:05:00,145.32,145.65,145.32,145.48,52600.0,103.6654,103.9008,103.6654,103.7796,52600.0
2007-11-16 15:10:00,145.46,145.66,145.37,145.51,47700.0,103.7653,103.908,103.7011,103.801,47700.0
2007-11-16 15:15:00,145.55,145.63,145.34,145.5,44900.0,103.8295,103.8866,103.6797,103.7938,44900.0
2007-11-16 15:20:00,145.52,145.6,145.39,145.46,31700.0,103.8081,103.8652,103.7154,103.7653,31700.0
2007-11-16 15:25:00,145.43,145.65,145.29,145.46,53100.0,103.7439,103.9008,103.644,103.7653,53100.0
2007-11-16 15:30:00,145.46,145.55,145.26,145.27,53800.0,103.7653,103.8295,103.6226,103.6298,53800.0
2007-11-16 15:35:00,145.26,145.37,145.15,145.22,47200.0,103.6226,103.7011,103.5442,103.5941,47200.0
2007-11-16 15:40:00,145.3,145.74,145.29,145.71,80700.0,103.6512,103.965,103.644,103.9436,80700.0
2007-11-16 15:45:00,145.68,146.22,145.57,146.22,94300.0,103.9222,104.3075,103.8438,104.3075,94300.0
2007-11-16 15:50:00,146.24,146.38,146.01,146.38,168900.0,104.3217,104.4216,104.1576,104.4216,168900.0
2007-11-16 15:55:00,146.37,146.41,146.16,146.26,95200.0,104.4145,104.443,104.2646,104.336,95200.0
2007-11-16 16:00:00,146.21,146.29,146.19,146.26,40400.0,104.3003,104.3574,104.286,104.336,40400.0
2007-11-16 16:05:00,146.27,146.27,146.17,146.22,34700.0,104.3431,104.3431,104.2718,104.3075,34700.0
2007-11-16 16:10:00,146.22,146.22,146.06,146.07,106700.0,104.3075,104.3075,104.1933,104.2004,106700.0
2007-11-19 09:30:00,145.51,145.6,145.31,145.31,49300.0,103.801,103.8652,103.6583,103.6583,49300.0
2007-11-19 09:35:00,145.31,145.38,145.11,145.24,53000.0,103.6583,103.7082,103.5156,103.6084,53000.0
2007-11-19 09:40:00,145.24,145.35,144.97,145.21,82600.0,103.6084,103.6868,103.4158,103.587,82600.0
2007-11-19 09:45:00,145.24,145.49,145.22,145.4,42400.0,103.6084,103.7867,103.5941,103.7225,42400.0
2007-11-19 09:50:00,145.43,145.5,145.27,145.47,83500.0,103.7439,103.7938,103.6298,103.7724,83500.0
2007-11-19 09:55:00,145.5,145.54,145.15,145.15,54700.0,103.7938,103.8224,103.5442,103.5442,54700.0
2007-11-19 10:00:00,145.14,145.4,145.07,145.33,54400.0,103.537,103.7225,103.4871,103.6726,54400.0
2007-11-19 10:05:00,145.32,145.37,145.0,145.13,160300.0,103.6654,103.7011,103.4372,103.5299,160300.0
2007-11-19 10:10:00,145.14,145.18,144.99,144.99,74300.0,103.537,103.5656,103.43,103.43,74300.0
2007-11-19 10:15:00,144.96,145.14,144.84,145.04,122600.0,103.4086,103.537,103.323,103.4657,122600.0
2007-11-19 10:20:00,145.08,145.22,145.01,145.01,30800.0,103.4942,103.5941,103.4443,103.4443,30800.0
2007-11-19 10:25:00,145.01,145.22,144.98,145.06,53400.0,103.4443,103.5941,103.4229,103.48,53400.0
2007-11-19 10:30:00,145.01,145.01,144.67,144.8,38400.0,103.4443,103.4443,103.2017,103.2945,38400.0
2007-11-19 10:35:00,144.81,144.81,144.49,144.57,44300.0,103.3016,103.3016,103.0733,103.1304,44300.0
2007-11-19 10:40:00,144.56,144.66,144.48,144.54,33400.0,103.1233,103.1946,103.0662,103.109,33400.0
2007-11-19 10:45:00,144.56,144.69,144.53,144.67,12700.0,103.1233,103.216,103.1019,103.2017,12700.0
2007-11-19 10:50:00,144.67,144.67,144.38,144.47,31800.0,103.2017,103.2017,102.9949,103.0591,31800.0
2007-11-19 10:55:00,144.46,144.49,144.29,144.36,216900.0,103.0519,103.0733,102.9307,102.9806,216900.0
2007-11-19 11:00:00,144.34,144.44,144.25,144.34,40500.0,102.9663,103.0377,102.9021,102.9663,40500.0
2007-11-19 11:05:00,144.35,144.37,144.13,144.15,42300.0,102.9735,102.9877,102.8165,102.8308,42300.0
2007-11-19 11:10:00,144.16,144.18,143.9,144.08,41900.0,102.8379,102.8522,102.6525,102.7809,41900.0
2007-11-19 11:15:00,144.08,144.27,144.05,144.27,46500.0,102.7809,102.9164,102.7595,102.9164,46500.0
2007-11-19 11:20:00,144.26,144.33,144.23,144.3,26100.0,102.9093,102.9592,102.8879,102.9378,26100.0
2007-11-19 11:25:00,144.29,144.37,144.08,144.1,26100.0,102.9307,102.9877,102.7809,102.7951,26100.0
2007-11-19 11:30:00,144.13,144.28,144.1,144.15,158900.0,102.8165,102.9235,102.7951,102.8308,158900.0
2007-11-19 11:35:00,144.16,144.36,144.11,144.36,28200.0,102.8379,102.9806,102.8023,102.9806,28200.0
2007-11-19 11:40:00,144.36,144.48,144.36,144.42,20400.0,102.9806,103.0662,102.9806,103.0234,20400.0
2007-11-19 11:45:00,144.39,144.39,144.2,144.26,11400.0,103.002,103.002,102.8665,102.9093,11400.0
2007-11-19 11:50:00,144.28,144.43,144.28,144.35,21300.0,102.9235,103.0305,102.9235,102.9735,21300.0
2007-11-19 11:55:00,144.34,144.34,144.06,144.07,16700.0,102.9663,102.9663,102.7666,102.7737,16700.0
2007-11-19 12:00:00,144.07,144.37,144.0,144.33,24200.0,102.7737,102.9877,102.7238,102.9592,24200.0
2007-11-19 12:05:00,144.3,144.49,144.26,144.44,12300.0,102.9378,103.0733,102.9093,103.0377,12300.0
2007-11-19 12:10:00,144.48,144.55,144.29,144.33,15900.0,103.0662,103.1161,102.9307,102.9592,15900.0
2007-11-19 12:15:00,144.36,144.63,144.36,144.55,17100.0,102.9806,103.1732,102.9806,103.1161,17100.0
2007-11-19 12:20:00,144.49,144.61,144.48,144.61,8100.0,103.0733,103.1589,103.0662,103.1589,8100.0
2007-11-19 12:25:00,144.63,144.63,144.48,144.53,10800.0,103.1732,103.1732,103.0662,103.1019,10800.0
2007-11-19 12:30:00,144.54,144.54,144.29,144.38,16300.0,103.109,103.109,102.9307,102.9949,16300.0
2007-11-19 12:35:00,144.36,144.52,144.36,144.4,10900.0,102.9806,103.0947,102.9806,103.0091,10900.0
2007-11-19 12:40:00,144.42,144.5,144.37,144.47,7000.0,103.0234,103.0805,102.9877,103.0591,7000.0
2007-11-19 12:45:00,144.45,144.46,144.27,144.4,9900.0,103.0448,103.0519,102.9164,103.0091,9900.0
2007-11-19 12:50:00,144.35,144.35,144.0,144.04,15900.0,102.9735,102.9735,102.7238,102.7523,15900.0
2007-11-19 12:55:00,144.02,144.19,143.93,144.12,29300.0,102.7381,102.8593,102.6739,102.8094,29300.0
2007-11-19 13:00:00,144.14,144.33,143.84,143.85,47000.0,102.8237,102.9592,102.6097,102.6168,47000.0
2007-11-19 13:05:00,143.87,144.0,143.77,143.9,23700.0,102.6311,102.7238,102.5597,102.6525,23700.0
2007-11-19 13:10:00,143.88,143.96,143.52,143.7,37700.0,102.6382,102.6953,102.3814,102.5098,37700.0
2007-11-19 13:15:00,143.71,143.72,143.48,143.62,65000.0,102.5169,102.5241,102.3528,102.4527,65000.0
2007-11-19 13:20:00,143.6,143.8,143.55,143.8,30500.0,102.4384,102.5811,102.4028,102.5811,30500.0
2007-11-19 13:25:00,143.79,144.04,143.77,143.99,20900.0,102.574,102.7523,102.5597,102.7167,20900.0
2007-11-19 13:30:00,143.98,144.09,143.85,143.95,24000.0,102.7095,102.788,102.6168,102.6881,24000.0
2007-11-19 13:35:00,143.95,144.08,143.85,144.07,16400.0,102.6881,102.7809,102.6168,102.7737,16400.0
2007-11-19 13:40:00,144.08,144.08,143.76,143.79,28700.0,102.7809,102.7809,102.5526,102.574,28700.0
2007-11-19 13:45:00,143.81,144.0,143.81,143.87,31900.0,102.5883,102.7238,102.5883,102.6311,31900.0
2007-11-19 13:50:00,143.87,143.99,143.7,143.75,25800.0,102.6311,102.7167,102.5098,102.5455,25800.0
2007-11-19 13:55:00,143.71,143.8,143.47,143.57,30400.0,102.5169,102.5811,102.3457,102.417,30400.0
2007-11-19 14:00:00,143.56,143.8,143.53,143.77,34000.0,102.4099,102.5811,102.3885,102.5597,34000.0
2007-11-19 14:05:00,143.75,144.06,143.57,144.05,24600.0,102.5455,102.7666,102.417,102.7595,24600.0
2007-11-19 14:10:00,144.05,144.26,144.01,144.14,25400.0,102.7595,102.9093,102.7309,102.8237,25400.0
2007-11-19 14:15:00,144.15,144.4,143.92,144.37,35800.0,102.8308,103.0091,102.6667,102.9877,35800.0
2007-11-19 14:20:00,144.34,144.46,144.19,144.38,47000.0,102.9663,103.0519,102.8593,102.9949,47000.0
2007-11-19 14:25:00,144.38,144.54,144.29,144.5,57800.0,102.9949,103.109,102.9307,103.0805,57800.0
2007-11-19 14:30:00,144.52,144.57,144.23,144.28,30700.0,103.0947,103.1304,102.8879,102.9235,30700.0
2007-11-19 14:35:00,144.33,144.52,144.3,144.47,7800.0,102.9592,103.0947,102.9378,103.0591,7800.0
2007-11-19 14:40:00,144.48,144.86,144.48,144.69,39600.0,103.0662,103.3373,103.0662,103.216,39600.0
2007-11-19 14:45:00,144.7,144.72,144.57,144.7,32500.0,103.2231,103.2374,103.1304,103.2231,32500.0
2007-11-19 14:50:00,144.68,144.68,144.31,144.35,31300.0,103.2089,103.2089,102.9449,102.9735,31300.0
2007-11-19 14:55:00,144.37,144.39,144.25,144.32,11000.0,102.9877,103.002,102.9021,102.9521,11000.0
2007-11-19 15:00:00,144.3,144.31,143.94,144.03,33700.0,102.9378,102.9449,102.681,102.7452,33700.0
2007-11-19 15:05:00,144.02,144.21,144.0,144.0,28100.0,102.7381,102.8736,102.7238,102.7238,28100.0
2007-11-19 15:10:00,144.03,144.07,143.84,143.93,26600.0,102.7452,102.7737,102.6097,102.6739,26600.0
2007-11-19 15:15:00,143.92,144.2,143.92,144.04,38300.0,102.6667,102.8665,102.6667,102.7523,38300.0
2007-11-19 15:20:00,144.02,144.58,144.02,144.43,62900.0,102.7381,103.1375,102.7381,103.0305,62900.0
2007-11-19 15:25:00,144.43,144.58,144.25,144.35,70400.0,103.0305,103.1375,102.9021,102.9735,70400.0
2007-11-19 15:30:00,144.34,144.47,143.75,144.02,93200.0,102.9663,103.0591,102.5455,102.7381,93200.0
2007-11-19 15:35:00,143.98,144.12,143.95,143.96,35600.0,102.7095,102.8094,102.6881,102.6953,35600.0
2007-11-19 15:40:00,143.96,143.97,143.7,143.74,62100.0,102.6953,102.7024,102.5098,102.5383,62100.0
2007-11-19 15:45:00,143.74,143.86,143.64,143.8,24300.0,102.5383,102.6239,102.467,102.5811,24300.0
2007-11-19 15:50:00,143.74,143.97,143.7,143.94,40800.0,102.5383,102.7024,102.5098,102.681,40800.0
2007-11-19 15:55:00,143.93,144.01,143.81,143.81,20000.0,102.6739,102.7309,102.5883,102.5883,20000.0
2007-11-19 16:00:00,143.82,144.38,143.82,143.82,155700.0,102.5954,102.9949,102.5954,102.5954,155700.0
2007-11-19 16:05:00,143.82,143.82,143.82,143.82,0.0,102.5954,102.5954,102.5954,102.5954,0.0
2007-11-19 16:10:00,143.9,143.9,143.89,143.89,10100.0,102.6525,102.6525,102.6453,102.6453,10100.0
2007-11-20 09:30:00,143.94,144.39,143.91,144.39,48400.0,102.681,103.002,102.6596,103.002,48400.0
2007-11-20 09:35:00,144.43,144.55,144.3,144.54,64300.0,103.0305,103.1161,102.9378,103.109,64300.0
2007-11-20 09:40:00,144.52,144.53,144.32,144.36,60000.0,103.0947,103.1019,102.9521,102.9806,60000.0
2007-11-20 09:45:00,144.34,144.63,144.34,144.63,15900.0,102.9663,103.1732,102.9663,103.1732,15900.0
2007-11-20 09:50:00,144.62,145.08,144.54,145.05,62500.0,103.1661,103.4942,103.109,103.4728,62500.0
2007-11-20 09:55:00,145.05,145.21,144.95,145.07,62900.0,103.4728,103.587,103.4015,103.4871,62900.0
2007-11-20 10:00:00,145.06,145.49,145.06,145.41,74600.0,103.48,103.7867,103.48,103.7296,74600.0
2007-11-20 10:05:00,145.43,145.46,145.22,145.4,61900.0,103.7439,103.7653,103.5941,103.7225,61900.0
2007-11-20 10:10:00,145.41,145.41,145.1,145.16,42800.0,103.7296,103.7296,103.5085,103.5513,42800.0
2007-11-20 10:15:00,145.15,145.15,144.98,145.13,28000.0,103.5442,103.5442,103.4229,103.5299,28000.0
2007-11-20 10:20:00,145.14,145.22,144.97,144.98,24500.0,103.537,103.5941,103.4158,103.4229,24500.0
2007-11-20 10:25:00,144.94,145.12,144.9,145.1,25500.0,103.3944,103.5228,103.3658,103.5085,25500.0
2007-11-20 10:30:00,145.1,145.21,144.92,145.17,22600.0,103.5085,103.587,103.3801,103.5584,22600.0
2007-11-20 10:35:00,145.1,145.4,145.07,145.27,45700.0,103.5085,103.7225,103.4871,103.6298,45700.0
2007-11-20 10:40:00,145.27,145.54,145.2,145.45,47700.0,103.6298,103.8224,103.5798,103.7582,47700.0
2007-11-20 10:45:00,145.44,145.76,145.44,145.6,40000.0,103.751,103.9793,103.751,103.8652,40000.0
2007-11-20 10:50:00,145.58,145.6,145.48,145.53,17300.0,103.8509,103.8652,103.7796,103.8152,17300.0
2007-11-20 10:55:00,145.53,145.56,145.43,145.56,20200.0,103.8152,103.8366,103.7439,103.8366,20200.0
2007-11-20 11:00:00,145.57,145.74,145.44,145.74,27600.0,103.8438,103.965,103.751,103.965,27600.0
2007-11-20 11:05:00,145.76,145.79,145.52,145.63,25600.0,103.9793,104.0007,103.8081,103.8866,25600.0
2007-11-20 11:10:00,145.6,145.63,145.39,145.4,26000.0,103.8652,103.8866,103.7154,103.7225,26000.0
2007-11-20 11:15:00,145.4,145.48,145.33,145.48,19100.0,103.7225,103.7796,103.6726,103.7796,19100.0
2007-11-20 11:20:00,145.47,145.51,145.19,145.21,24800.0,103.7724,103.801,103.5727,103.587,24800.0
2007-11-20 11:25:00,145.25,145.35,145.25,145.32,28400.0,103.6155,103.6868,103.6155,103.6654,28400.0
2007-11-20 11:30:00,145.36,145.45,145.28,145.36,26800.0,103.694,103.7582,103.6369,103.694,26800.0
2007-11-20 11:35:00,145.36,145.41,145.33,145.38,17400.0,103.694,103.7296,103.6726,103.7082,17400.0
2007-11-20 11:40:00,145.38,145.38,145.14,145.14,24600.0,103.7082,103.7082,103.537,103.537,24600.0
2007-11-20 11:45:00,145.15,145.29,145.11,145.22,40800.0,103.5442,103.644,103.5156,103.5941,40800.0
2007-11-20 11:50:00,145.21,145.31,145.15,145.18,19700.0,103.587,103.6583,103.5442,103.5656,19700.0
2007-11-20 11:55:00,145.16,145.16,144.96,144.99,34500.0,103.5513,103.5513,103.4086,103.43,34500.0
2007-11-20 12:00:00,144.97,145.0,144.69,144.69,11600.0,103.4158,103.4372,103.216,103.216,11600.0
2007-11-20 12:05:00,144.69,144.8,144.52,144.52,21200.0,103.216,103.2945,103.0947,103.0947,21200.0
2007-11-20 12:10:00,144.5,144.55,144.26,144.46,33400.0,103.0805,103.1161,102.9093,103.0519,33400.0
2007-11-20 12:15:00,144.46,144.55,144.4,144.45,20800.0,103.0519,103.1161,103.0091,103.0448,20800.0
2007-11-20 12:20:00,144.49,144.61,144.49,144.61,10300.0,103.0733,103.1589,103.0733,103.1589,10300.0
2007-11-20 12:25:00,144.64,144.67,144.49,144.49,17000.0,103.1803,103.2017,103.0733,103.0733,17000.0
2007-11-20 12:30:00,144.49,144.49,144.03,144.13,34200.0,103.0733,103.0733,102.7452,102.8165,34200.0
2007-11-20 12:35:00,144.11,144.2,144.01,144.18,32200.0,102.8023,102.8665,102.7309,102.8522,32200.0
2007-11-20 12:40:00,144.18,144.18,143.81,143.82,37000.0,102.8522,102.8522,102.5883,102.5954,37000.0
2007-11-20 12:45:00,143.83,144.13,143.83,144.08,41500.0,102.6025,102.8165,102.6025,102.7809,41500.0
2007-11-20 12:50:00,144.08,144.24,144.08,144.19,26500.0,102.7809,102.895,102.7809,102.8593,26500.0
2007-11-20 12:55:00,144.19,144.19,143.99,144.09,75700.0,102.8593,102.8593,102.7167,102.788,75700.0
2007-11-20 13:00:00,144.11,144.11,143.55,143.55,32500.0,102.8023,102.8023,102.4028,102.4028,32500.0
2007-11-20 13:05:00,143.51,143.68,143.33,143.43,60900.0,102.3742,102.4955,102.2458,102.3172,60900.0
2007-11-20 13:10:00,143.46,143.47,142.92,142.99,113100.0,102.3386,102.3457,101.9534,102.0033,113100.0
2007-11-20 13:15:00,143.0,143.36,143.0,143.32,61200.0,102.0104,102.2672,102.0104,102.2387,61200.0
2007-11-20 13:20:00,143.33,143.53,143.28,143.46,30600.0,102.2458,102.3885,102.2102,102.3386,30600.0
2007-11-20 13:25:00,143.45,143.5,142.93,143.02,59200.0,102.3314,102.3671,101.9605,102.0247,59200.0
2007-11-20 13:30:00,143.03,143.4,143.01,143.24,34900.0,102.0318,102.2958,102.0176,102.1816,34900.0
2007-11-20 13:35:00,143.26,143.72,143.26,143.6,30200.0,102.1959,102.5241,102.1959,102.4384,30200.0
2007-11-20 13:40:00,143.62,143.73,143.47,143.52,39100.0,102.4527,102.5312,102.3457,102.3814,39100.0
2007-11-20 13:45:00,143.48,143.73,143.48,143.7,36600.0,102.3528,102.5312,102.3528,102.5098,36600.0
2007-11-20 13:50:00,143.72,143.72,143.42,143.56,13000.0,102.5241,102.5241,102.31,102.4099,13000.0
2007-11-20 13:55:00,143.61,143.85,143.61,143.65,25700.0,102.4456,102.6168,102.4456,102.4741,25700.0
2007-11-20 14:00:00,143.65,144.01,143.29,143.77,113300.0,102.4741,102.7309,102.2173,102.5597,113300.0
2007-11-20 14:05:00,143.77,143.77,142.86,143.12,113200.0,102.5597,102.5597,101.9106,102.096,113200.0
2007-11-20 14:10:00,143.13,143.39,143.04,143.24,84900.0,102.1032,102.2886,102.039,102.1816,84900.0
2007-11-20 14:15:00,143.25,143.62,143.24,143.47,67300.0,102.1888,102.4527,102.1816,102.3457,67300.0
2007-11-20 14:20:00,143.55,143.65,143.05,143.09,33900.0,102.4028,102.4741,102.0461,102.0746,33900.0
2007-11-20 14:25:00,143.08,143.1,142.43,142.56,80300.0,102.0675,102.0818,101.6038,101.6966,80300.0
2007-11-20 14:30:00,142.59,142.91,142.39,142.69,131900.0,101.718,101.9462,101.5753,101.7893,131900.0
2007-11-20 14:35:00,142.68,143.03,142.59,143.03,62000.0,101.7822,102.0318,101.718,102.0318,62000.0
2007-11-20 14:40:00,143.01,143.1,142.86,142.97,24100.0,102.0176,102.0818,101.9106,101.989,24100.0
2007-11-20 14:45:00,143.07,143.47,143.07,143.37,75800.0,102.0604,102.3457,102.0604,102.2744,75800.0
2007-11-20 14:50:00,143.35,143.49,143.11,143.22,22100.0,102.2601,102.36,102.0889,102.1674,22100.0
2007-11-20 14:55:00,143.08,143.08,142.85,142.95,45600.0,102.0675,102.0675,101.9034,101.9748,45600.0
2007-11-20 15:00:00,142.88,142.96,142.69,142.93,43200.0,101.9248,101.9819,101.7893,101.9605,43200.0
2007-11-20 15:05:00,142.97,142.97,142.62,142.84,47300.0,101.989,101.989,101.7394,101.8963,47300.0
2007-11-20 15:10:00,142.85,143.07,142.7,142.91,34300.0,101.9034,102.0604,101.7964,101.9462,34300.0
2007-11-20 15:15:00,142.79,142.95,142.58,142.58,36200.0,101.8606,101.9748,101.7108,101.7108,36200.0
2007-11-20 15:20:00,142.65,142.92,142.61,142.92,32200.0,101.7608,101.9534,101.7322,101.9534,32200.0
2007-11-20 15:25:00,142.99,143.82,142.99,143.63,42200.0,102.0033,102.5954,102.0033,102.4598,42200.0
2007-11-20 15:30:00,143.63,144.31,143.6,144.16,80900.0,102.4598,102.9449,102.4384,102.8379,80900.0
2007-11-20 15:35:00,144.18,144.59,144.18,144.41,57600.0,102.8522,103.1447,102.8522,103.0163,57600.0
2007-11-20 15:40:00,144.48,145.07,144.48,144.76,36600.0,103.0662,103.4871,103.0662,103.2659,36600.0
2007-11-20 15:45:00,144.8,144.87,144.49,144.58,45600.0,103.2945,103.3444,103.0733,103.1375,45600.0
2007-11-20 15:50:00,144.68,144.73,143.93,143.94,60400.0,103.2089,103.2445,102.6739,102.681,60400.0
2007-11-20 15:55:00,143.98,144.5,143.98,144.5,217900.0,102.7095,103.0805,102.7095,103.0805,217900.0
2007-11-20 16:00:00,144.42,144.6,144.42,144.6,187700.0,103.0234,103.1518,103.0234,103.1518,187700.0
2007-11-20 16:05:00,144.76,144.76,144.76,144.76,5000.0,103.2659,103.2659,103.2659,103.2659,5000.0
2007-11-20 16:10:00,144.78,144.81,144.73,144.8,14200.0,103.2802,103.3016,103.2445,103.2945,14200.0
2007-11-21 09:30:00,143.31,143.34,143.05,143.2,219600.0,102.2316,102.253,102.0461,102.1531,219600.0
2007-11-21 09:35:00,143.23,143.37,142.88,142.9,53300.0,102.1745,102.2744,101.9248,101.9391,53300.0
2007-11-21 09:40:00,142.91,143.21,142.8,143.16,17100.0,101.9462,102.1602,101.8678,102.1246,17100.0
2007-11-21 09:45:00,143.15,143.32,143.04,143.15,177300.0,102.1174,102.2387,102.039,102.1174,177300.0
2007-11-21 09:50:00,143.13,143.41,142.98,143.33,41900.0,102.1032,102.3029,101.9962,102.2458,41900.0
2007-11-21 09:55:00,143.33,143.63,143.3,143.31,72900.0,102.2458,102.4598,102.2244,102.2316,72900.0
2007-11-21 10:00:00,143.33,143.47,142.9,142.95,79300.0,102.2458,102.3457,101.9391,101.9748,79300.0
2007-11-21 10:05:00,142.99,143.1,142.76,143.02,40600.0,102.0033,102.0818,101.8392,102.0247,40600.0
2007-11-21 10:10:00,143.0,143.31,142.88,143.27,28600.0,102.0104,102.2316,101.9248,102.203,28600.0
2007-11-21 10:15:00,143.25,143.45,143.15,143.18,47000.0,102.1888,102.3314,102.1174,102.1388,47000.0
2007-11-21 10:20:00,143.2,143.26,142.98,142.98,38900.0,102.1531,102.1959,101.9962,101.9962,38900.0
2007-11-21 10:25:00,142.98,143.15,142.98,143.02,29700.0,101.9962,102.1174,101.9962,102.0247,29700.0
2007-11-21 10:30:00,143.02,143.1,142.43,142.45,80700.0,102.0247,102.0818,101.6038,101.6181,80700.0
2007-11-21 10:35:00,142.4,142.75,142.38,142.65,35700.0,101.5824,101.8321,101.5681,101.7608,35700.0
2007-11-21 10:40:00,142.63,142.81,142.49,142.68,24200.0,101.7465,101.8749,101.6466,101.7822,24200.0
2007-11-21 10:45:00,142.63,142.83,142.53,142.71,23400.0,101.7465,101.8892,101.6752,101.8036,23400.0
2007-11-21 10:50:00,142.7,142.7,142.19,142.19,40000.0,101.7964,101.7964,101.4326,101.4326,40000.0
2007-11-21 10:55:00,142.19,142.41,142.16,142.37,35400.0,101.4326,101.5896,101.4112,101.561,35400.0
2007-11-21 11:00:00,142.34,142.34,142.02,142.08,46300.0,101.5396,101.5396,101.3113,101.3541,46300.0
2007-11-21 11:05:00,142.09,142.32,142.04,142.25,29800.0,101.3613,101.5253,101.3256,101.4754,29800.0
2007-11-21 11:10:00,142.26,142.65,142.26,142.59,27300.0,101.4825,101.7608,101.4825,101.718,27300.0
2007-11-21 11:15:00,142.54,142.7,142.51,142.53,19300.0,101.6823,101.7964,101.6609,101.6752,19300.0
2007-11-21 11:20:00,142.49,142.51,142.34,142.5,19200.0,101.6466,101.6609,101.5396,101.6538,19200.0
2007-11-21 11:25:00,142.49,142.72,142.39,142.7,18900.0,101.6466,101.8107,101.5753,101.7964,18900.0
2007-11-21 11:30:00,142.7,142.8,142.55,142.6,68400.0,101.7964,101.8678,101.6894,101.7251,68400.0
2007-11-21 11:35:00,142.62,142.93,142.62,142.93,29900.0,101.7394,101.9605,101.7394,101.9605,29900.0
2007-11-21 11:40:00,142.94,142.99,142.83,142.95,24000.0,101.9676,102.0033,101.8892,101.9748,24000.0
2007-11-21 11:45:00,142.96,143.03,142.73,142.82,29300.0,101.9819,102.0318,101.8178,101.882,29300.0
2007-11-21 11:50:00,142.84,142.99,142.83,142.98,10100.0,101.8963,102.0033,101.8892,101.9962,10100.0
2007-11-21 11:55:00,142.99,143.01,142.77,142.79,105900.0,102.0033,102.0176,101.8464,101.8606,105900.0
2007-11-21 12:00:00,142.79,143.16,142.73,143.07,74700.0,101.8606,102.1246,101.8178,102.0604,74700.0
2007-11-21 12:05:00,143.08,143.14,142.79,142.81,43200.0,102.0675,102.1103,101.8606,101.8749,43200.0
2007-11-21 12:10:00,142.83,143.03,142.76,142.95,31300.0,101.8892,102.0318,101.8392,101.9748,31300.0
2007-11-21 12:15:00,142.91,142.99,142.73,142.76,26800.0,101.9462,102.0033,101.8178,101.8392,26800.0
2007-11-21 12:20:00,142.75,142.75,142.6,142.62,11000.0,101.8321,101.8321,101.7251,101.7394,11000.0
2007-11-21 12:25:00,142.62,142.77,142.59,142.72,12100.0,101.7394,101.8464,101.718,101.8107,12100.0
2007-11-21 12:30:00,142.72,142.72,142.56,142.69,12300.0,101.8107,101.8107,101.6966,101.7893,12300.0
2007-11-21 12:35:00,142.72,143.25,142.72,143.22,36000.0,101.8107,102.1888,101.8107,102.1674,36000.0
2007-11-21 12:40:00,143.17,143.42,143.1,143.42,16300.0,102.1317,102.31,102.0818,102.31,16300.0
2007-11-21 12:45:00,143.42,143.42,143.23,143.36,19000.0,102.31,102.31,102.1745,102.2672,19000.0
2007-11-21 12:50:00,143.4,143.42,143.14,143.34,17200.0,102.2958,102.31,102.1103,102.253,17200.0
2007-11-21 12:55:00,143.35,143.79,143.35,143.65,39600.0,102.2601,102.574,102.2601,102.4741,39600.0
2007-11-21 13:00:00,143.67,144.0,143.5,143.77,71400.0,102.4884,102.7238,102.3671,102.5597,71400.0
2007-11-21 13:05:00,143.76,143.81,143.52,143.55,55000.0,102.5526,102.5883,102.3814,102.4028,55000.0
2007-11-21 13:10:00,143.55,143.66,143.39,143.44,27600.0,102.4028,102.4812,102.2886,102.3243,27600.0
2007-11-21 13:15:00,143.45,143.45,143.24,143.33,9900.0,102.3314,102.3314,102.1816,102.2458,9900.0
2007-11-21 13:20:00,143.36,143.47,143.19,143.22,11400.0,102.2672,102.3457,102.146,102.1674,11400.0
2007-11-21 13:25:00,143.2,143.2,142.97,143.02,32000.0,102.1531,102.1531,101.989,102.0247,32000.0
2007-11-21 13:30:00,143.04,143.08,142.98,143.05,6800.0,102.039,102.0675,101.9962,102.0461,6800.0
2007-11-21 13:35:00,143.09,143.23,143.02,143.06,19500.0,102.0746,102.1745,102.0247,102.0532,19500.0
2007-11-21 13:40:00,143.01,143.06,142.75,143.04,16700.0,102.0176,102.0532,101.8321,102.039,16700.0
2007-11-21 13:45:00,143.03,143.13,142.88,143.08,15900.0,102.0318,102.1032,101.9248,102.0675,15900.0
2007-11-21 13:50:00,143.1,143.1,142.85,142.85,19400.0,102.0818,102.0818,101.9034,101.9034,19400.0
2007-11-21 13:55:00,142.87,143.23,142.87,143.15,25600.0,101.9177,102.1745,101.9177,102.1174,25600.0
2007-11-21 14:00:00,143.14,143.32,143.05,143.32,35200.0,102.1103,102.2387,102.0461,102.2387,35200.0
2007-11-21 14:05:00,143.32,143.34,143.04,143.27,28600.0,102.2387,102.253,102.039,102.203,28600.0
2007-11-21 14:10:00,143.26,143.46,143.13,143.32,39900.0,102.1959,102.3386,102.1032,102.2387,39900.0
2007-11-21 14:15:00,143.32,143.34,143.23,143.25,12600.0,102.2387,102.253,102.1745,102.1888,12600.0
2007-11-21 14:20:00,143.21,143.39,143.12,143.19,12200.0,102.1602,102.2886,102.096,102.146,12200.0
2007-11-21 14:25:00,143.13,143.44,143.09,143.37,55900.0,102.1032,102.3243,102.0746,102.2744,55900.0
2007-11-21 14:30:00,143.32,143.62,143.32,143.61,14800.0,102.2387,102.4527,102.2387,102.4456,14800.0
2007-11-21 14:35:00,143.63,143.67,143.46,143.47,22900.0,102.4598,102.4884,102.3386,102.3457,22900.0
2007-11-21 14:40:00,143.45,143.59,143.36,143.51,14900.0,102.3314,102.4313,102.2672,102.3742,14900.0
2007-11-21 14:45:00,143.37,143.64,143.36,143.49,19100.0,102.2744,102.467,102.2672,102.36,19100.0
2007-11-21 14:50:00,143.55,143.85,143.48,143.85,27100.0,102.4028,102.6168,102.3528,102.6168,27100.0
2007-11-21 14:55:00,143.85,143.95,143.71,143.94,38100.0,102.6168,102.6881,102.5169,102.681,38100.0
2007-11-21 15:00:00,143.96,144.14,143.76,143.85,35100.0,102.6953,102.8237,102.5526,102.6168,35100.0
2007-11-21 15:05:00,143.8,143.95,143.51,143.51,32600.0,102.5811,102.6881,102.3742,102.3742,32600.0
2007-11-21 15:10:00,143.5,143.53,142.93,143.08,71700.0,102.3671,102.3885,101.9605,102.0675,71700.0
2007-11-21 15:15:00,143.08,143.16,142.82,142.85,52900.0,102.0675,102.1246,101.882,101.9034,52900.0
2007-11-21 15:20:00,142.85,143.23,142.8,143.22,67500.0,101.9034,102.1745,101.8678,102.1674,67500.0
2007-11-21 15:25:00,143.22,143.23,142.91,142.93,37600.0,102.1674,102.1745,101.9462,101.9605,37600.0
2007-11-21 15:30:00,142.94,143.17,142.83,143.05,21900.0,101.9676,102.1317,101.8892,102.0461,21900.0
2007-11-21 15:35:00,143.07,143.08,142.82,143.0,25500.0,102.0604,102.0675,101.882,102.0104,25500.0
2007-11-21 15:40:00,142.97,142.97,142.63,142.8,20000.0,101.989,101.989,101.7465,101.8678,20000.0
2007-11-21 15:45:00,142.8,142.97,142.74,142.96,14000.0,101.8678,101.989,101.825,101.9819,14000.0
2007-11-21 15:50:00,142.96,142.97,142.66,142.66,18200.0,101.9819,101.989,101.7679,101.7679,18200.0
2007-11-21 15:55:00,142.66,142.7,142.05,142.07,78900.0,101.7679,101.7964,101.3327,101.347,78900.0
2007-11-21 16:00:00,142.04,142.07,142.04,142.05,142000.0,101.3256,101.347,101.3256,101.3327,142000.0
2007-11-21 16:05:00,142.05,142.05,142.05,142.05,0.0,101.3327,101.3327,101.3327,101.3327,0.0
2007-11-21 16:10:00,142.02,142.02,141.95,141.99,9300.0,101.3113,101.3113,101.2614,101.2899,9300.0
2007-11-23 09:30:00,143.28,143.48,143.23,143.36,17800.0,102.2102,102.3528,102.1745,102.2672,17800.0
2007-11-23 09:35:00,143.36,143.45,143.23,143.28,56400.0,102.2672,102.3314,102.1745,102.2102,56400.0
2007-11-23 09:40:00,143.32,143.51,143.26,143.36,110200.0,102.2387,102.3742,102.1959,102.2672,110200.0
2007-11-23 09:45:00,143.35,143.43,143.16,143.22,82900.0,102.2601,102.3172,102.1246,102.1674,82900.0
2007-11-23 09:50:00,143.26,143.26,142.99,143.11,82000.0,102.1959,102.1959,102.0033,102.0889,82000.0
2007-11-23 09:55:00,143.1,143.28,142.96,143.24,82200.0,102.0818,102.2102,101.9819,102.1816,82200.0
2007-11-23 10:00:00,143.25,143.38,143.2,143.29,30800.0,102.1888,102.2815,102.1531,102.2173,30800.0
2007-11-23 10:05:00,143.3,143.48,143.3,143.37,40000.0,102.2244,102.3528,102.2244,102.2744,40000.0
2007-11-23 10:10:00,143.34,143.42,143.31,143.42,24400.0,102.253,102.31,102.2316,102.31,24400.0
2007-11-23 10:15:00,143.42,143.63,143.4,143.62,52600.0,102.31,102.4598,102.2958,102.4527,52600.0
2007-11-23 10:20:00,143.64,143.65,143.52,143.53,11500.0,102.467,102.4741,102.3814,102.3885,11500.0
2007-11-23 10:25:00,143.51,143.51,143.42,143.42,9500.0,102.3742,102.3742,102.31,102.31,9500.0
2007-11-23 10:30:00,143.38,143.45,143.34,143.44,8000.0,102.2815,102.3314,102.253,102.3243,8000.0
2007-11-23 10:35:00,143.44,143.62,143.41,143.57,48800.0,102.3243,102.4527,102.3029,102.417,48800.0
2007-11-23 10:40:00,143.57,143.57,143.44,143.44,5700.0,102.417,102.417,102.3243,102.3243,5700.0
2007-11-23 10:45:00,143.45,143.49,143.44,143.45,9800.0,102.3314,102.36,102.3243,102.3314,9800.0
2007-11-23 10:50:00,143.54,143.6,143.54,143.6,4900.0,102.3956,102.4384,102.3956,102.4384,4900.0
2007-11-23 10:55:00,143.58,143.75,143.58,143.7,15000.0,102.4242,102.5455,102.4242,102.5098,15000.0
2007-11-23 11:00:00,143.8,143.88,143.74,143.83,48800.0,102.5811,102.6382,102.5383,102.6025,48800.0
2007-11-23 11:05:00,143.82,143.82,143.73,143.75,3900.0,102.5954,102.5954,102.5312,102.5455,3900.0
2007-11-23 11:10:00,143.76,143.82,143.74,143.8,7000.0,102.5526,102.5954,102.5383,102.5811,7000.0
2007-11-23 11:15:00,143.82,143.83,143.73,143.73,6500.0,102.5954,102.6025,102.5312,102.5312,6500.0
2007-11-23 11:20:00,143.71,143.71,143.56,143.6,10200.0,102.5169,102.5169,102.4099,102.4384,10200.0
2007-11-23 11:25:00,143.65,143.85,143.65,143.8,11400.0,102.4741,102.6168,102.4741,102.5811,11400.0
2007-11-23 11:30:00,143.78,143.95,143.74,143.87,15500.0,102.5669,102.6881,102.5383,102.6311,15500.0
2007-11-23 11:35:00,143.87,144.05,143.86,144.01,11500.0,102.6311,102.7595,102.6239,102.7309,11500.0
2007-11-23 11:40:00,144.06,144.23,144.01,144.15,51600.0,102.7666,102.8879,102.7309,102.8308,51600.0
2007-11-23 11:45:00,144.17,144.17,144.02,144.06,10300.0,102.8451,102.8451,102.7381,102.7666,10300.0
2007-11-23 11:50:00,144.03,144.2,144.01,144.19,10900.0,102.7452,102.8665,102.7309,102.8593,10900.0
2007-11-23 11:55:00,144.23,144.27,144.08,144.18,30700.0,102.8879,102.9164,102.7809,102.8522,30700.0
2007-11-23 12:00:00,144.18,144.18,144.08,144.08,7400.0,102.8522,102.8522,102.7809,102.7809,7400.0
2007-11-23 12:05:00,144.06,144.1,144.04,144.09,6000.0,102.7666,102.7951,102.7523,102.788,6000.0
2007-11-23 12:10:00,144.14,144.27,144.11,144.18,20600.0,102.8237,102.9164,102.8023,102.8522,20600.0
2007-11-23 12:15:00,144.17,144.37,144.14,144.33,22400.0,102.8451,102.9877,102.8237,102.9592,22400.0
2007-11-23 12:20:00,144.28,144.37,144.26,144.31,8700.0,102.9235,102.9877,102.9093,102.9449,8700.0
2007-11-23 12:25:00,144.33,144.48,144.33,144.45,19500.0,102.9592,103.0662,102.9592,103.0448,19500.0
2007-11-23 12:30:00,144.48,144.59,144.48,144.59,7800.0,103.0662,103.1447,103.0662,103.1447,7800.0
2007-11-23 12:35:00,144.5,144.57,144.3,144.3,15900.0,103.0805,103.1304,102.9378,102.9378,15900.0
2007-11-23 12:40:00,144.31,144.48,144.31,144.48,14100.0,102.9449,103.0662,102.9449,103.0662,14100.0
2007-11-23 12:45:00,144.46,144.6,144.37,144.44,25600.0,103.0519,103.1518,102.9877,103.0377,25600.0
2007-11-23 12:50:00,144.38,144.38,143.95,144.02,13700.0,102.9949,102.9949,102.6881,102.7381,13700.0
2007-11-23 12:55:00,144.01,144.49,143.95,144.49,25800.0,102.7309,103.0733,102.6881,103.0733,25800.0
2007-11-23 13:00:00,144.45,144.45,144.29,144.34,26000.0,103.0448,103.0448,102.9307,102.9663,26000.0
2007-11-23 13:05:00,144.32,144.33,144.32,144.33,1500.0,102.9521,102.9592,102.9521,102.9592,1500.0
2007-11-23 13:10:00,144.28,144.3,144.28,144.3,800.0,102.9235,102.9378,102.9235,102.9378,800.0
2007-11-26 09:30:00,144.66,144.66,144.25,144.25,29300.0,103.1946,103.1946,102.9021,102.9021,29300.0
2007-11-26 09:35:00,144.21,144.65,144.18,144.62,38000.0,102.8736,103.1875,102.8522,103.1661,38000.0
2007-11-26 09:40:00,144.63,144.82,144.57,144.82,16900.0,103.1732,103.3087,103.1304,103.3087,16900.0
2007-11-26 09:45:00,144.82,144.92,144.72,144.8,31300.0,103.3087,103.3801,103.2374,103.2945,31300.0
2007-11-26 09:50:00,144.82,144.87,144.68,144.72,59200.0,103.3087,103.3444,103.2089,103.2374,59200.0
2007-11-26 09:55:00,144.74,145.1,144.73,145.09,14200.0,103.2517,103.5085,103.2445,103.5014,14200.0
2007-11-26 10:00:00,145.11,145.14,144.86,144.97,34500.0,103.5156,103.537,103.3373,103.4158,34500.0
2007-11-26 10:05:00,145.0,145.03,144.84,144.87,13100.0,103.4372,103.4586,103.323,103.3444,13100.0
2007-11-26 10:10:00,144.84,144.96,144.75,144.76,23000.0,103.323,103.4086,103.2588,103.2659,23000.0
2007-11-26 10:15:00,144.76,144.76,144.51,144.52,239100.0,103.2659,103.2659,103.0876,103.0947,239100.0
2007-11-26 10:20:00,144.52,144.68,144.36,144.41,59100.0,103.0947,103.2089,102.9806,103.0163,59100.0
2007-11-26 10:25:00,144.41,144.47,144.2,144.2,26300.0,103.0163,103.0591,102.8665,102.8665,26300.0
2007-11-26 10:30:00,144.19,144.47,144.18,144.35,35200.0,102.8593,103.0591,102.8522,102.9735,35200.0
2007-11-26 10:35:00,144.29,144.44,144.28,144.3,24900.0,102.9307,103.0377,102.9235,102.9378,24900.0
2007-11-26 10:40:00,144.31,144.32,143.88,143.94,57000.0,102.9449,102.9521,102.6382,102.681,57000.0
2007-11-26 10:45:00,143.88,144.09,143.87,144.09,39800.0,102.6382,102.788,102.6311,102.788,39800.0
2007-11-26 10:50:00,144.07,144.1,143.83,143.84,24800.0,102.7737,102.7951,102.6025,102.6097,24800.0
2007-11-26 10:55:00,143.85,143.85,143.65,143.67,26200.0,102.6168,102.6168,102.4741,102.4884,26200.0
2007-11-26 11:00:00,143.7,143.97,143.68,143.93,21300.0,102.5098,102.7024,102.4955,102.6739,21300.0
2007-11-26 11:05:00,143.94,144.03,143.84,143.84,106500.0,102.681,102.7452,102.6097,102.6097,106500.0
2007-11-26 11:10:00,143.83,143.85,143.51,143.51,35300.0,102.6025,102.6168,102.3742,102.3742,35300.0
2007-11-26 11:15:00,143.53,143.65,143.45,143.63,44900.0,102.3885,102.4741,102.3314,102.4598,44900.0
2007-11-26 11:20:00,143.62,143.65,143.5,143.61,24300.0,102.4527,102.4741,102.3671,102.4456,24300.0
2007-11-26 11:25:00,143.61,143.72,143.49,143.49,20200.0,102.4456,102.5241,102.36,102.36,20200.0
2007-11-26 11:30:00,143.49,143.77,143.46,143.67,33200.0,102.36,102.5597,102.3386,102.4884,33200.0
2007-11-26 11:35:00,143.68,143.85,143.68,143.8,22900.0,102.4955,102.6168,102.4955,102.5811,22900.0
2007-11-26 11:40:00,143.74,143.78,143.59,143.68,11200.0,102.5383,102.5669,102.4313,102.4955,11200.0
2007-11-26 11:45:00,143.7,143.84,143.67,143.74,25700.0,102.5098,102.6097,102.4884,102.5383,25700.0
2007-11-26 11:50:00,143.78,143.86,143.7,143.78,18400.0,102.5669,102.6239,102.5098,102.5669,18400.0
2007-11-26 11:55:00,143.73,143.83,143.63,143.68,21300.0,102.5312,102.6025,102.4598,102.4955,21300.0
2007-11-26 12:00:00,143.69,143.9,143.69,143.8,39400.0,102.5027,102.6525,102.5027,102.5811,39400.0
2007-11-26 12:05:00,143.82,143.88,143.73,143.84,16400.0,102.5954,102.6382,102.5312,102.6097,16400.0
2007-11-26 12:10:00,143.92,143.93,143.73,143.75,18500.0,102.6667,102.6739,102.5312,102.5455,18500.0
2007-11-26 12:15:00,143.79,143.82,143.66,143.69,23900.0,102.574,102.5954,102.4812,102.5027,23900.0
2007-11-26 12:20:00,143.68,143.83,143.58,143.83,17300.0,102.4955,102.6025,102.4242,102.6025,17300.0
2007-11-26 12:25:00,143.84,144.23,143.8,144.22,40500.0,102.6097,102.8879,102.5811,102.8807,40500.0
2007-11-26 12:30:00,144.19,144.23,144.13,144.15,21800.0,102.8593,102.8879,102.8165,102.8308,21800.0
2007-11-26 12:35:00,144.15,144.28,144.04,144.04,17500.0,102.8308,102.9235,102.7523,102.7523,17500.0
2007-11-26 12:40:00,144.02,144.3,143.96,144.28,13400.0,102.7381,102.9378,102.6953,102.9235,13400.0
2007-11-26 12:45:00,144.31,144.39,144.18,144.3,37200.0,102.9449,103.002,102.8522,102.9378,37200.0
2007-11-26 12:50:00,144.28,144.29,144.07,144.16,21200.0,102.9235,102.9307,102.7737,102.8379,21200.0
2007-11-26 12:55:00,144.18,144.34,144.18,144.24,9900.0,102.8522,102.9663,102.8522,102.895,9900.0
2007-11-26 13:00:00,144.27,144.31,144.17,144.31,14100.0,102.9164,102.9449,102.8451,102.9449,14100.0
2007-11-26 13:05:00,144.33,144.39,144.1,144.1,15800.0,102.9592,103.002,102.7951,102.7951,15800.0
2007-11-26 13:10:00,144.12,144.2,143.96,144.03,129000.0,102.8094,102.8665,102.6953,102.7452,129000.0
2007-11-26 13:15:00,144.0,144.06,143.89,143.96,20200.0,102.7238,102.7666,102.6453,102.6953,20200.0
2007-11-26 13:20:00,143.99,143.99,143.87,143.92,43900.0,102.7167,102.7167,102.6311,102.6667,43900.0
2007-11-26 13:25:00,143.91,143.95,143.78,143.81,85300.0,102.6596,102.6881,102.5669,102.5883,85300.0
2007-11-26 13:30:00,143.8,143.96,143.75,143.88,19100.0,102.5811,102.6953,102.5455,102.6382,19100.0
2007-11-26 13:35:00,143.9,144.1,143.87,144.01,16500.0,102.6525,102.7951,102.6311,102.7309,16500.0
2007-11-26 13:40:00,143.97,144.05,143.78,143.78,16500.0,102.7024,102.7595,102.5669,102.5669,16500.0
2007-11-26 13:45:00,143.79,143.8,143.45,143.65,40100.0,102.574,102.5811,102.3314,102.4741,40100.0
2007-11-26 13:50:00,143.56,143.62,143.32,143.32,16700.0,102.4099,102.4527,102.2387,102.2387,16700.0
2007-11-26 13:55:00,143.36,143.52,143.33,143.48,13400.0,102.2672,102.3814,102.2458,102.3528,13400.0
2007-11-26 14:00:00,143.52,143.62,143.35,143.54,17100.0,102.3814,102.4527,102.2601,102.3956,17100.0
2007-11-26 14:05:00,143.49,143.51,143.28,143.45,18600.0,102.36,102.3742,102.2102,102.3314,18600.0
2007-11-26 14:10:00,143.49,143.49,143.16,143.37,28900.0,102.36,102.36,102.1246,102.2744,28900.0
2007-11-26 14:15:00,143.4,143.54,143.34,143.49,6200.0,102.2958,102.3956,102.253,102.36,6200.0
2007-11-26 14:20:00,143.57,143.58,143.47,143.47,7400.0,102.417,102.4242,102.3457,102.3457,7400.0
2007-11-26 14:25:00,143.5,143.69,143.5,143.62,7500.0,102.3671,102.5027,102.3671,102.4527,7500.0
2007-11-26 14:30:00,143.56,143.69,143.43,143.5,12000.0,102.4099,102.5027,102.3172,102.3671,12000.0
2007-11-26 14:35:00,143.45,143.55,143.38,143.38,5000.0,102.3314,102.4028,102.2815,102.2815,5000.0
2007-11-26 14:40:00,143.31,143.44,143.1,143.17,22100.0,102.2316,102.3243,102.0818,102.1317,22100.0
2007-11-26 14:45:00,143.13,143.27,143.09,143.15,10200.0,102.1032,102.203,102.0746,102.1174,10200.0
2007-11-26 14:50:00,143.12,143.37,143.11,143.16,18800.0,102.096,102.2744,102.0889,102.1246,18800.0
2007-11-26 14:55:00,143.11,143.25,142.97,143.0,14000.0,102.0889,102.1888,101.989,102.0104,14000.0
2007-11-26 15:00:00,143.03,143.03,142.78,142.79,21100.0,102.0318,102.0318,101.8535,101.8606,21100.0
2007-11-26 15:05:00,142.79,142.87,142.52,142.62,54800.0,101.8606,101.9177,101.668,101.7394,54800.0
2007-11-26 15:10:00,142.59,142.61,142.32,142.53,44300.0,101.718,101.7322,101.5253,101.6752,44300.0
2007-11-26 15:15:00,142.53,142.66,142.31,142.4,28900.0,101.6752,101.7679,101.5182,101.5824,28900.0
2007-11-26 15:20:00,142.32,142.4,142.05,142.16,29100.0,101.5253,101.5824,101.3327,101.4112,29100.0
2007-11-26 15:25:00,142.18,142.26,141.98,142.07,27400.0,101.4255,101.4825,101.2828,101.347,27400.0
2007-11-26 15:30:00,142.09,142.32,142.09,142.28,19200.0,101.3613,101.5253,101.3613,101.4968,19200.0
2007-11-26 15:35:00,142.25,142.25,142.0,142.12,12900.0,101.4754,101.4754,101.2971,101.3827,12900.0
2007-11-26 15:40:00,142.1,142.19,141.83,142.19,76100.0,101.3684,101.4326,101.1758,101.4326,76100.0
2007-11-26 15:45:00,142.13,142.14,141.95,141.98,60400.0,101.3898,101.3969,101.2614,101.2828,60400.0
2007-11-26 15:50:00,141.98,141.98,141.47,141.47,33800.0,101.2828,101.2828,100.919,100.919,33800.0
2007-11-26 15:55:00,141.46,141.53,141.01,141.01,21300.0,100.9119,100.9618,100.5908,100.5908,21300.0
2007-11-26 16:00:00,141.1,141.15,140.92,141.04,102700.0,100.655,100.6907,100.5266,100.6122,102700.0
2007-11-26 16:05:00,141.09,141.11,141.08,141.08,12100.0,100.6479,100.6622,100.6408,100.6408,12100.0
2007-11-26 16:10:00,141.11,141.2,140.98,141.12,29600.0,100.6622,100.7264,100.5694,100.6693,29600.0
2007-11-27 09:30:00,142.01,142.02,141.68,141.97,6400.0,101.3042,101.3113,101.0688,101.2757,6400.0
2007-11-27 09:35:00,141.96,142.6,141.96,142.29,34200.0,101.2685,101.7251,101.2685,101.5039,34200.0
2007-11-27 09:40:00,142.32,142.44,142.05,142.05,41500.0,101.5253,101.611,101.3327,101.3327,41500.0
2007-11-27 09:45:00,142.07,142.35,142.06,142.35,31000.0,101.347,101.5467,101.3399,101.5467,31000.0
2007-11-27 09:50:00,142.37,142.53,142.31,142.36,45700.0,101.561,101.6752,101.5182,101.5539,45700.0
2007-11-27 09:55:00,142.36,142.43,142.2,142.22,37300.0,101.5539,101.6038,101.4397,101.454,37300.0
2007-11-27 10:00:00,142.22,142.25,141.93,142.05,82200.0,101.454,101.4754,101.2471,101.3327,82200.0
2007-11-27 10:05:00,142.06,142.1,141.64,141.71,45700.0,101.3399,101.3684,101.0403,101.0902,45700.0
2007-11-27 10:10:00,141.72,141.74,141.22,141.3,59700.0,101.0973,101.1116,100.7407,100.7977,59700.0
2007-11-27 10:15:00,141.29,141.69,141.29,141.49,42500.0,100.7906,101.0759,100.7906,100.9333,42500.0
2007-11-27 10:20:00,141.48,141.91,141.43,141.88,35100.0,100.9261,101.2329,100.8905,101.2115,35100.0
2007-11-27 10:25:00,141.84,141.92,141.65,141.92,31200.0,101.1829,101.24,101.0474,101.24,31200.0
2007-11-27 10:30:00,141.91,142.26,141.85,142.18,39400.0,101.2329,101.4825,101.1901,101.4255,39400.0
2007-11-27 10:35:00,142.18,142.43,142.11,142.33,236600.0,101.4255,101.6038,101.3755,101.5325,236600.0
2007-11-27 10:40:00,142.34,142.44,142.16,142.25,23300.0,101.5396,101.611,101.4112,101.4754,23300.0
2007-11-27 10:45:00,142.31,142.65,142.31,142.65,26600.0,101.5182,101.7608,101.5182,101.7608,26600.0
2007-11-27 10:50:00,142.62,142.85,142.62,142.63,16700.0,101.7394,101.9034,101.7394,101.7465,16700.0
2007-11-27 10:55:00,142.7,143.06,142.69,142.92,14700.0,101.7964,102.0532,101.7893,101.9534,14700.0
2007-11-27 11:00:00,142.95,143.0,142.76,142.8,14800.0,101.9748,102.0104,101.8392,101.8678,14800.0
2007-11-27 11:05:00,142.81,142.83,142.56,142.57,33600.0,101.8749,101.8892,101.6966,101.7037,33600.0
2007-11-27 11:10:00,142.54,142.7,142.52,142.55,15900.0,101.6823,101.7964,101.668,101.6894,15900.0
2007-11-27 11:15:00,142.55,142.79,142.55,142.77,9800.0,101.6894,101.8606,101.6894,101.8464,9800.0
2007-11-27 11:20:00,142.75,142.77,142.57,142.67,10000.0,101.8321,101.8464,101.7037,101.775,10000.0
2007-11-27 11:25:00,142.7,142.97,142.7,142.75,9900.0,101.7964,101.989,101.7964,101.8321,9900.0
2007-11-27 11:30:00,142.77,143.06,142.77,143.03,11300.0,101.8464,102.0532,101.8464,102.0318,11300.0
2007-11-27 11:35:00,143.02,143.31,143.02,143.17,23300.0,102.0247,102.2316,102.0247,102.1317,23300.0
2007-11-27 11:40:00,143.19,143.33,143.09,143.09,20000.0,102.146,102.2458,102.0746,102.0746,20000.0
2007-11-27 11:45:00,143.03,143.03,142.84,142.84,8700.0,102.0318,102.0318,101.8963,101.8963,8700.0
2007-11-27 11:50:00,142.83,142.83,142.73,142.75,25900.0,101.8892,101.8892,101.8178,101.8321,25900.0
2007-11-27 11:55:00,142.82,142.91,142.77,142.77,9000.0,101.882,101.9462,101.8464,101.8464,9000.0
2007-11-27 12:00:00,142.77,142.97,142.77,142.81,11100.0,101.8464,101.989,101.8464,101.8749,11100.0
2007-11-27 12:05:00,142.8,142.85,142.65,142.85,18600.0,101.8678,101.9034,101.7608,101.9034,18600.0
2007-11-27 12:10:00,142.84,142.84,142.48,142.49,7200.0,101.8963,101.8963,101.6395,101.6466,7200.0
2007-11-27 12:15:00,142.47,142.66,142.47,142.56,46100.0,101.6324,101.7679,101.6324,101.6966,46100.0
2007-11-27 12:20:00,142.54,142.61,142.34,142.61,20000.0,101.6823,101.7322,101.5396,101.7322,20000.0
2007-11-27 12:25:00,142.53,142.54,142.41,142.53,6300.0,101.6752,101.6823,101.5896,101.6752,6300.0
2007-11-27 12:30:00,142.58,142.83,142.57,142.8,10400.0,101.7108,101.8892,101.7037,101.8678,10400.0
2007-11-27 12:35:00,142.77,143.07,142.76,143.02,9100.0,101.8464,102.0604,101.8392,102.0247,9100.0
2007-11-27 12:40:00,143.08,143.13,143.0,143.08,29100.0,102.0675,102.1032,102.0104,102.0675,29100.0
2007-11-27 12:45:00,143.13,143.29,143.12,143.2,11800.0,102.1032,102.2173,102.096,102.1531,11800.0
2007-11-27 12:50:00,143.21,143.35,143.09,143.35,7900.0,102.1602,102.2601,102.0746,102.2601,7900.0
2007-11-27 12:55:00,143.27,143.27,143.01,143.04,8300.0,102.203,102.203,102.0176,102.039,8300.0
2007-11-27 13:00:00,143.04,143.12,143.02,143.05,10100.0,102.039,102.096,102.0247,102.0461,10100.0
2007-11-27 13:05:00,143.06,143.12,143.02,143.11,5900.0,102.0532,102.096,102.0247,102.0889,5900.0
2007-11-27 13:10:00,143.15,143.2,142.94,142.99,17400.0,102.1174,102.1531,101.9676,102.0033,17400.0
2007-11-27 13:15:00,143.02,143.08,142.85,142.88,9600.0,102.0247,102.0675,101.9034,101.9248,9600.0
2007-11-27 13:20:00,142.89,143.23,142.89,143.23,4900.0,101.932,102.1745,101.932,102.1745,4900.0
2007-11-27 13:25:00,143.17,143.3,143.13,143.19,7700.0,102.1317,102.2244,102.1032,102.146,7700.0
2007-11-27 13:30:00,143.2,143.24,142.94,143.08,6100.0,102.1531,102.1816,101.9676,102.0675,6100.0
2007-11-27 13:35:00,143.09,143.16,143.03,143.06,7000.0,102.0746,102.1246,102.0318,102.0532,7000.0
2007-11-27 13:40:00,143.04,143.04,142.92,143.01,4000.0,102.039,102.039,101.9534,102.0176,4000.0
2007-11-27 13:45:00,142.99,143.06,142.92,142.96,15000.0,102.0033,102.0532,101.9534,101.9819,15000.0
2007-11-27 13:50:00,142.95,142.95,142.48,142.52,27900.0,101.9748,101.9748,101.6395,101.668,27900.0
2007-11-27 13:55:00,142.51,142.63,142.45,142.63,21500.0,101.6609,101.7465,101.6181,101.7465,21500.0
2007-11-27 14:00:00,142.62,142.62,142.17,142.18,31900.0,101.7394,101.7394,101.4183,101.4255,31900.0
2007-11-27 14:05:00,142.21,142.46,142.21,142.33,22100.0,101.4469,101.6252,101.4469,101.5325,22100.0
2007-11-27 14:10:00,142.35,142.61,142.3,142.57,30100.0,101.5467,101.7322,101.5111,101.7037,30100.0
2007-11-27 14:15:00,142.57,142.74,142.48,142.73,11100.0,101.7037,101.825,101.6395,101.8178,11100.0
2007-11-27 14:20:00,142.72,142.73,142.52,142.6,11300.0,101.8107,101.8178,101.668,101.7251,11300.0
2007-11-27 14:25:00,142.59,142.67,142.37,142.52,26000.0,101.718,101.775,101.561,101.668,26000.0
2007-11-27 14:30:00,142.44,142.51,142.37,142.37,20200.0,101.611,101.6609,101.561,101.561,20200.0
2007-11-27 14:35:00,142.44,142.44,141.68,141.78,30100.0,101.611,101.611,101.0688,101.1401,30100.0
2007-11-27 14:40:00,141.94,141.94,141.44,141.52,61400.0,101.2543,101.2543,100.8976,100.9547,61400.0
2007-11-27 14:45:00,141.5,141.85,141.5,141.68,9500.0,100.9404,101.1901,100.9404,101.0688,9500.0
2007-11-27 14:50:00,141.69,141.97,141.67,141.86,18600.0,101.0759,101.2757,101.0617,101.1972,18600.0
2007-11-27 14:55:00,141.79,142.08,141.74,142.0,11500.0,101.1473,101.3541,101.1116,101.2971,11500.0
2007-11-27 15:00:00,141.98,142.1,141.72,141.72,28300.0,101.2828,101.3684,101.0973,101.0973,28300.0
2007-11-27 15:05:00,141.76,141.96,141.68,141.77,31100.0,101.1259,101.2685,101.0688,101.133,31100.0
2007-11-27 15:10:00,141.91,142.43,141.89,142.22,23000.0,101.2329,101.6038,101.2186,101.454,23000.0
2007-11-27 15:15:00,142.15,142.4,142.11,142.31,33400.0,101.4041,101.5824,101.3755,101.5182,33400.0
2007-11-27 15:20:00,142.25,142.49,142.17,142.25,26700.0,101.4754,101.6466,101.4183,101.4754,26700.0
2007-11-27 15:25:00,142.35,142.37,141.73,141.98,48200.0,101.5467,101.561,101.1045,101.2828,48200.0
2007-11-27 15:30:00,141.98,142.8,141.89,142.78,66600.0,101.2828,101.8678,101.2186,101.8535,66600.0
2007-11-27 15:35:00,142.75,143.09,142.7,142.92,48200.0,101.8321,102.0746,101.7964,101.9534,48200.0
2007-11-27 15:40:00,142.93,143.15,142.79,142.96,18000.0,101.9605,102.1174,101.8606,101.9819,18000.0
2007-11-27 15:45:00,142.91,143.15,142.82,143.15,47700.0,101.9462,102.1174,101.882,102.1174,47700.0
2007-11-27 15:50:00,143.08,143.29,142.99,143.28,30100.0,102.0675,102.2173,102.0033,102.2102,30100.0
2007-11-27 15:55:00,143.31,143.49,143.25,143.43,17800.0,102.2316,102.36,102.1888,102.3172,17800.0
2007-11-27 16:00:00,143.43,143.43,143.43,143.43,400.0,102.3172,102.3172,102.3172,102.3172,400.0
2007-11-27 16:05:00,143.1,143.1,142.96,142.96,10100.0,102.0818,102.0818,101.9819,101.9819,10100.0
2007-11-27 16:10:00,142.83,142.83,142.83,142.83,3000.0,101.8892,101.8892,101.8892,101.8892,3000.0
2007-11-28 09:30:00,144.38,144.83,144.38,144.78,20600.0,102.9949,103.3159,102.9949,103.2802,20600.0
2007-11-28 09:35:00,144.84,144.97,144.82,144.88,108100.0,103.323,103.4158,103.3087,103.3515,108100.0
2007-11-28 09:40:00,144.9,144.9,144.71,144.79,61600.0,103.3658,103.3658,103.2303,103.2873,61600.0
2007-11-28 09:45:00,144.82,145.26,144.75,145.2,39800.0,103.3087,103.6226,103.2588,103.5798,39800.0
2007-11-28 09:50:00,145.18,145.38,145.15,145.34,34400.0,103.5656,103.7082,103.5442,103.6797,34400.0
2007-11-28 09:55:00,145.33,145.51,145.28,145.45,42600.0,103.6726,103.801,103.6369,103.7582,42600.0
2007-11-28 10:00:00,145.44,145.58,145.22,145.27,91400.0,103.751,103.8509,103.5941,103.6298,91400.0
2007-11-28 10:05:00,145.27,145.42,145.18,145.18,31200.0,103.6298,103.7368,103.5656,103.5656,31200.0
2007-11-28 10:10:00,145.16,145.31,145.07,145.19,24400.0,103.5513,103.6583,103.4871,103.5727,24400.0
2007-11-28 10:15:00,145.18,145.43,145.12,145.39,31600.0,103.5656,103.7439,103.5228,103.7154,31600.0
2007-11-28 10:20:00,145.35,145.68,145.35,145.57,14300.0,103.6868,103.9222,103.6868,103.8438,14300.0
2007-11-28 10:25:00,145.58,145.74,145.54,145.72,13900.0,103.8509,103.965,103.8224,103.9508,13900.0
2007-11-28 10:30:00,145.74,145.87,145.73,145.77,15400.0,103.965,104.0578,103.9579,103.9864,15400.0
2007-11-28 10:35:00,145.76,145.98,145.73,145.96,26300.0,103.9793,104.1362,103.9579,104.122,26300.0
2007-11-28 10:40:00,145.96,146.42,145.96,146.28,86500.0,104.122,104.4501,104.122,104.3503,86500.0
2007-11-28 10:45:00,146.29,146.42,146.22,146.22,51400.0,104.3574,104.4501,104.3075,104.3075,51400.0
2007-11-28 10:50:00,146.24,146.38,146.19,146.32,24900.0,104.3217,104.4216,104.286,104.3788,24900.0
2007-11-28 10:55:00,146.32,146.41,146.13,146.19,14300.0,104.3788,104.443,104.2432,104.286,14300.0
2007-11-28 11:00:00,146.19,146.3,146.06,146.08,23300.0,104.286,104.3645,104.1933,104.2076,23300.0
2007-11-28 11:05:00,146.08,146.18,145.99,146.03,19600.0,104.2076,104.2789,104.1434,104.1719,19600.0
2007-11-28 11:10:00,146.03,146.23,146.03,146.13,2800.0,104.1719,104.3146,104.1719,104.2432,2800.0
2007-11-28 11:15:00,146.14,146.32,146.12,146.21,13500.0,104.2504,104.3788,104.2361,104.3003,13500.0
2007-11-28 11:20:00,146.17,146.18,145.95,146.0,16000.0,104.2718,104.2789,104.1148,104.1505,16000.0
2007-11-28 11:25:00,145.97,146.09,145.94,146.09,12100.0,104.1291,104.2147,104.1077,104.2147,12100.0
2007-11-28 11:30:00,146.05,146.1,146.01,146.01,19400.0,104.1862,104.2218,104.1576,104.1576,19400.0
2007-11-28 11:35:00,146.03,146.22,145.97,145.97,9200.0,104.1719,104.3075,104.1291,104.1291,9200.0
2007-11-28 11:40:00,145.99,146.12,145.96,146.0,22800.0,104.1434,104.2361,104.122,104.1505,22800.0
2007-11-28 11:45:00,145.96,146.04,145.9,145.96,9700.0,104.122,104.179,104.0792,104.122,9700.0
2007-11-28 11:50:00,145.95,146.04,145.89,146.04,10000.0,104.1148,104.179,104.072,104.179,10000.0
2007-11-28 11:55:00,146.05,146.19,146.03,146.18,20000.0,104.1862,104.286,104.1719,104.2789,20000.0
2007-11-28 12:00:00,146.2,146.45,146.16,146.41,32700.0,104.2932,104.4715,104.2646,104.443,32700.0
2007-11-28 12:05:00,146.4,146.53,146.34,146.39,42900.0,104.4359,104.5286,104.3931,104.4287,42900.0
2007-11-28 12:10:00,146.38,146.38,146.25,146.33,16000.0,104.4216,104.4216,104.3289,104.3859,16000.0
2007-11-28 12:15:00,146.35,146.41,146.26,146.4,20000.0,104.4002,104.443,104.336,104.4359,20000.0
2007-11-28 12:20:00,146.39,146.52,146.33,146.48,17300.0,104.4287,104.5215,104.3859,104.4929,17300.0
2007-11-28 12:25:00,146.5,146.51,146.4,146.42,17300.0,104.5072,104.5143,104.4359,104.4501,17300.0
2007-11-28 12:30:00,146.41,146.54,146.33,146.36,23400.0,104.443,104.5357,104.3859,104.4073,23400.0
2007-11-28 12:35:00,146.35,146.47,146.32,146.34,9300.0,104.4002,104.4858,104.3788,104.3931,9300.0
2007-11-28 12:40:00,146.36,146.43,146.28,146.37,13700.0,104.4073,104.4573,104.3503,104.4145,13700.0
2007-11-28 12:45:00,146.35,146.47,146.23,146.41,34500.0,104.4002,104.4858,104.3146,104.443,34500.0
2007-11-28 12:50:00,146.38,146.42,146.28,146.32,12700.0,104.4216,104.4501,104.3503,104.3788,12700.0
2007-11-28 12:55:00,146.32,146.38,146.31,146.32,4300.0,104.3788,104.4216,104.3717,104.3788,4300.0
2007-11-28 13:00:00,146.35,146.39,146.25,146.36,7600.0,104.4002,104.4287,104.3289,104.4073,7600.0
2007-11-28 13:05:00,146.38,146.39,146.27,146.31,3700.0,104.4216,104.4287,104.3431,104.3717,3700.0
2007-11-28 13:10:00,146.32,146.33,146.23,146.32,18100.0,104.3788,104.3859,104.3146,104.3788,18100.0
2007-11-28 13:15:00,146.3,146.65,146.3,146.62,19000.0,104.3645,104.6142,104.3645,104.5928,19000.0
2007-11-28 13:20:00,146.62,146.8,146.61,146.76,19900.0,104.5928,104.7212,104.5857,104.6927,19900.0
2007-11-28 13:25:00,146.77,146.77,146.7,146.73,11500.0,104.6998,104.6998,104.6499,104.6713,11500.0
2007-11-28 13:30:00,146.76,146.83,146.66,146.77,10900.0,104.6927,104.7426,104.6213,104.6998,10900.0
2007-11-28 13:35:00,146.8,146.9,146.76,146.82,21100.0,104.7212,104.7925,104.6927,104.7355,21100.0
2007-11-28 13:40:00,146.8,146.81,146.66,146.72,12900.0,104.7212,104.7283,104.6213,104.6641,12900.0
2007-11-28 13:45:00,146.72,146.82,146.69,146.79,15000.0,104.6641,104.7355,104.6427,104.7141,15000.0
2007-11-28 13:50:00,146.82,147.05,146.78,146.93,18100.0,104.7355,104.8995,104.7069,104.8139,18100.0
2007-11-28 13:55:00,146.98,147.23,146.98,147.03,40700.0,104.8496,105.0279,104.8496,104.8853,40700.0
2007-11-28 14:00:00,147.02,147.17,146.94,147.07,20900.0,104.8781,104.9851,104.8211,104.9138,20900.0
2007-11-28 14:05:00,147.06,147.27,146.95,147.27,24000.0,104.9067,105.0565,104.8282,105.0565,24000.0
2007-11-28 14:10:00,147.22,147.41,147.16,147.34,32500.0,105.0208,105.1563,104.978,105.1064,32500.0
2007-11-28 14:15:00,147.31,147.44,147.18,147.23,42200.0,105.085,105.1777,104.9923,105.0279,42200.0
2007-11-28 14:20:00,147.23,147.23,147.1,147.15,36500.0,105.0279,105.0279,104.9352,104.9709,36500.0
2007-11-28 14:25:00,147.14,147.19,147.07,147.11,24200.0,104.9637,104.9994,104.9138,104.9423,24200.0
2007-11-28 14:30:00,147.12,147.2,147.07,147.18,20200.0,104.9495,105.0065,104.9138,104.9923,20200.0
2007-11-28 14:35:00,147.22,147.42,147.22,147.29,26300.0,105.0208,105.1635,105.0208,105.0707,26300.0
2007-11-28 14:40:00,147.27,147.29,147.03,147.06,16500.0,105.0565,105.0707,104.8853,104.9067,16500.0
2007-11-28 14:45:00,147.05,147.17,146.93,147.12,9800.0,104.8995,104.9851,104.8139,104.9495,9800.0
2007-11-28 14:50:00,147.11,147.14,146.99,147.03,11300.0,104.9423,104.9637,104.8567,104.8853,11300.0
2007-11-28 14:55:00,147.03,147.23,147.03,147.19,14900.0,104.8853,105.0279,104.8853,104.9994,14900.0
2007-11-28 15:00:00,147.18,147.3,147.11,147.27,29200.0,104.9923,105.0779,104.9423,105.0565,29200.0
2007-11-28 15:05:00,147.27,147.41,147.15,147.35,34300.0,105.0565,105.1563,104.9709,105.1135,34300.0
2007-11-28 15:10:00,147.35,147.62,147.34,147.58,23500.0,105.1135,105.3062,105.1064,105.2776,23500.0
2007-11-28 15:15:00,147.54,147.64,147.47,147.6,21800.0,105.2491,105.3204,105.1992,105.2919,21800.0
2007-11-28 15:20:00,147.61,147.76,147.61,147.64,19300.0,105.299,105.406,105.299,105.3204,19300.0
2007-11-28 15:25:00,147.65,147.66,147.57,147.62,25500.0,105.3276,105.3347,105.2705,105.3062,25500.0
2007-11-28 15:30:00,147.66,147.66,147.41,147.45,48200.0,105.3347,105.3347,105.1563,105.1849,48200.0
2007-11-28 15:35:00,147.47,147.67,147.41,147.63,42900.0,105.1992,105.3418,105.1563,105.3133,42900.0
2007-11-28 15:40:00,147.64,147.73,147.26,147.26,51600.0,105.3204,105.3846,105.0493,105.0493,51600.0
2007-11-28 15:45:00,147.26,147.27,146.89,146.9,30200.0,105.0493,105.0565,104.7854,104.7925,30200.0
2007-11-28 15:50:00,146.91,147.32,146.91,147.32,42200.0,104.7997,105.0921,104.7997,105.0921,42200.0
2007-11-28 15:55:00,147.28,147.56,147.26,147.51,57600.0,105.0636,105.2634,105.0493,105.2277,57600.0
2007-11-28 16:00:00,147.52,147.55,147.32,147.37,5300.0,105.2348,105.2562,105.0921,105.1278,5300.0
2007-11-28 16:05:00,147.37,147.37,147.37,147.37,0.0,105.1278,105.1278,105.1278,105.1278,0.0
2007-11-28 16:10:00,147.45,147.45,147.33,147.33,5500.0,105.1849,105.1849,105.0993,105.0993,5500.0
2007-11-29 09:30:00,146.93,146.99,146.75,146.83,29400.0,104.8139,104.8567,104.6855,104.7426,29400.0
2007-11-29 09:35:00,146.92,147.17,146.92,147.15,56700.0,104.8068,104.9851,104.8068,104.9709,56700.0
2007-11-29 09:40:00,147.25,147.39,147.12,147.39,19500.0,105.0422,105.1421,104.9495,105.1421,19500.0
2007-11-29 09:45:00,147.39,147.39,146.76,146.84,37900.0,105.1421,105.1421,104.6927,104.7497,37900.0
2007-11-29 09:50:00,146.82,146.97,146.75,146.94,26600.0,104.7355,104.8425,104.6855,104.8211,26600.0
2007-11-29 09:55:00,146.94,147.06,146.82,146.91,23900.0,104.8211,104.9067,104.7355,104.7997,23900.0
2007-11-29 10:00:00,146.86,147.14,146.8,146.82,44100.0,104.764,104.9637,104.7212,104.7355,44100.0
2007-11-29 10:05:00,146.82,146.82,146.54,146.58,31700.0,104.7355,104.7355,104.5357,104.5643,31700.0
2007-11-29 10:10:00,146.58,146.61,146.36,146.52,25900.0,104.5643,104.5857,104.4073,104.5215,25900.0
2007-11-29 10:15:00,146.52,146.76,146.52,146.73,19600.0,104.5215,104.6927,104.5215,104.6713,19600.0
2007-11-29 10:20:00,146.71,146.82,146.56,146.81,14000.0,104.657,104.7355,104.55,104.7283,14000.0
2007-11-29 10:25:00,146.82,146.87,146.66,146.78,17400.0,104.7355,104.7711,104.6213,104.7069,17400.0
2007-11-29 10:30:00,146.79,146.86,146.66,146.75,19600.0,104.7141,104.764,104.6213,104.6855,19600.0
2007-11-29 10:35:00,146.66,147.04,146.66,146.99,115500.0,104.6213,104.8924,104.6213,104.8567,115500.0
2007-11-29 10:40:00,146.95,147.04,146.91,146.92,12200.0,104.8282,104.8924,104.7997,104.8068,12200.0
2007-11-29 10:45:00,146.94,147.01,146.84,146.87,12100.0,104.8211,104.871,104.7497,104.7711,12100.0
2007-11-29 10:50:00,146.87,147.0,146.83,146.96,4100.0,104.7711,104.8639,104.7426,104.8353,4100.0
2007-11-29 10:55:00,147.03,147.16,147.0,147.13,15200.0,104.8853,104.978,104.8639,104.9566,15200.0
2007-11-29 11:00:00,147.1,147.1,146.97,147.04,12800.0,104.9352,104.9352,104.8425,104.8924,12800.0
2007-11-29 11:05:00,147.04,147.3,147.04,147.22,9500.0,104.8924,105.0779,104.8924,105.0208,9500.0
2007-11-29 11:10:00,147.25,147.38,147.16,147.32,15900.0,105.0422,105.1349,104.978,105.0921,15900.0
2007-11-29 11:15:00,147.33,147.35,147.24,147.27,7700.0,105.0993,105.1135,105.0351,105.0565,7700.0
2007-11-29 11:20:00,147.28,147.29,147.06,147.17,14200.0,105.0636,105.0707,104.9067,104.9851,14200.0
2007-11-29 11:25:00,147.14,147.4,147.11,147.34,10600.0,104.9637,105.1492,104.9423,105.1064,10600.0
2007-11-29 11:30:00,147.4,147.67,147.4,147.64,16000.0,105.1492,105.3418,105.1492,105.3204,16000.0
2007-11-29 11:35:00,147.66,147.77,147.59,147.63,30100.0,105.3347,105.4132,105.2848,105.3133,30100.0
2007-11-29 11:40:00,147.63,147.81,147.6,147.77,37600.0,105.3133,105.4417,105.2919,105.4132,37600.0
2007-11-29 11:45:00,147.81,147.99,147.81,147.85,23700.0,105.4417,105.5701,105.4417,105.4702,23700.0
2007-11-29 11:50:00,147.87,147.88,147.71,147.71,6000.0,105.4845,105.4916,105.3704,105.3704,6000.0
2007-11-29 11:55:00,147.75,147.85,147.7,147.71,13700.0,105.3989,105.4702,105.3632,105.3704,13700.0
2007-11-29 12:00:00,147.68,147.75,147.64,147.72,7100.0,105.349,105.3989,105.3204,105.3775,7100.0
2007-11-29 12:05:00,147.73,147.87,147.73,147.84,12000.0,105.3846,105.4845,105.3846,105.4631,12000.0
2007-11-29 12:10:00,147.81,147.81,147.53,147.54,26300.0,105.4417,105.4417,105.242,105.2491,26300.0
2007-11-29 12:15:00,147.54,147.54,147.47,147.49,2900.0,105.2491,105.2491,105.1992,105.2134,2900.0
2007-11-29 12:20:00,147.45,147.51,147.38,147.51,17000.0,105.1849,105.2277,105.1349,105.2277,17000.0
2007-11-29 12:25:00,147.53,147.63,147.49,147.62,4600.0,105.242,105.3133,105.2134,105.3062,4600.0
2007-11-29 12:30:00,147.6,147.6,147.54,147.58,4200.0,105.2919,105.2919,105.2491,105.2776,4200.0
2007-11-29 12:35:00,147.64,147.69,147.61,147.61,6300.0,105.3204,105.3561,105.299,105.299,6300.0
2007-11-29 12:40:00,147.65,147.71,147.62,147.66,9400.0,105.3276,105.3704,105.3062,105.3347,9400.0
2007-11-29 12:45:00,147.64,147.65,147.22,147.28,11100.0,105.3204,105.3276,105.0208,105.0636,11100.0
2007-11-29 12:50:00,147.27,147.41,147.23,147.34,30900.0,105.0565,105.1563,105.0279,105.1064,30900.0
2007-11-29 12:55:00,147.35,147.46,147.13,147.15,27200.0,105.1135,105.192,104.9566,104.9709,27200.0
2007-11-29 13:00:00,147.17,147.29,146.96,146.96,36400.0,104.9851,105.0707,104.8353,104.8353,36400.0
2007-11-29 13:05:00,146.97,147.21,146.93,147.21,28000.0,104.8425,105.0137,104.8139,105.0137,28000.0
2007-11-29 13:10:00,147.17,147.27,147.06,147.21,34800.0,104.9851,105.0565,104.9067,105.0137,34800.0
2007-11-29 13:15:00,147.22,147.32,147.08,147.09,25200.0,105.0208,105.0921,104.9209,104.9281,25200.0
2007-11-29 13:20:00,147.12,147.13,146.96,147.12,18100.0,104.9495,104.9566,104.8353,104.9495,18100.0
2007-11-29 13:25:00,147.1,147.1,146.93,146.97,9500.0,104.9352,104.9352,104.8139,104.8425,9500.0
2007-11-29 13:30:00,146.98,147.22,146.98,147.05,15900.0,104.8496,105.0208,104.8496,104.8995,15900.0
2007-11-29 13:35:00,147.06,147.16,147.02,147.03,7000.0,104.9067,104.978,104.8781,104.8853,7000.0
2007-11-29 13:40:00,146.97,147.04,146.7,146.72,47100.0,104.8425,104.8924,104.6499,104.6641,47100.0
2007-11-29 13:45:00,146.72,146.95,146.58,146.87,46200.0,104.6641,104.8282,104.5643,104.7711,46200.0
2007-11-29 13:50:00,146.88,147.32,146.88,147.25,22200.0,104.7783,105.0921,104.7783,105.0422,22200.0
2007-11-29 13:55:00,147.21,147.37,147.16,147.17,21700.0,105.0137,105.1278,104.978,104.9851,21700.0
2007-11-29 14:00:00,147.1,147.29,146.92,147.04,20200.0,104.9352,105.0707,104.8068,104.8924,20200.0
2007-11-29 14:05:00,147.02,147.24,147.02,147.23,22000.0,104.8781,105.0351,104.8781,105.0279,22000.0
2007-11-29 14:10:00,147.2,147.32,147.12,147.28,11100.0,105.0065,105.0921,104.9495,105.0636,11100.0
2007-11-29 14:15:00,147.27,147.52,147.27,147.37,161500.0,105.0565,105.2348,105.0565,105.1278,161500.0
2007-11-29 14:20:00,147.38,147.39,147.2,147.31,14600.0,105.1349,105.1421,105.0065,105.085,14600.0
2007-11-29 14:25:00,147.31,147.52,147.23,147.47,21800.0,105.085,105.2348,105.0279,105.1992,21800.0
2007-11-29 14:30:00,147.48,147.5,147.16,147.16,15800.0,105.2063,105.2206,104.978,104.978,15800.0
2007-11-29 14:35:00,147.18,147.43,147.14,147.27,22400.0,104.9923,105.1706,104.9637,105.0565,22400.0
2007-11-29 14:40:00,147.28,147.58,147.28,147.57,6600.0,105.0636,105.2776,105.0636,105.2705,6600.0
2007-11-29 14:45:00,147.53,147.53,147.37,147.42,12700.0,105.242,105.242,105.1278,105.1635,12700.0
2007-11-29 14:50:00,147.5,147.57,147.34,147.37,19500.0,105.2206,105.2705,105.1064,105.1278,19500.0
2007-11-29 14:55:00,147.4,147.53,147.34,147.46,16200.0,105.1492,105.242,105.1064,105.192,16200.0
2007-11-29 15:00:00,147.49,147.7,147.42,147.61,32100.0,105.2134,105.3632,105.1635,105.299,32100.0
2007-11-29 15:05:00,147.62,147.75,147.58,147.66,25700.0,105.3062,105.3989,105.2776,105.3347,25700.0
2007-11-29 15:10:00,147.66,147.66,147.27,147.27,33100.0,105.3347,105.3347,105.0565,105.0565,33100.0
2007-11-29 15:15:00,147.29,147.54,147.25,147.46,43300.0,105.0707,105.2491,105.0422,105.192,43300.0
2007-11-29 15:20:00,147.42,147.45,147.26,147.43,21600.0,105.1635,105.1849,105.0493,105.1706,21600.0
2007-11-29 15:25:00,147.42,147.58,147.28,147.51,28800.0,105.1635,105.2776,105.0636,105.2277,28800.0
2007-11-29 15:30:00,147.54,147.54,147.22,147.38,16400.0,105.2491,105.2491,105.0208,105.1349,16400.0
2007-11-29 15:35:00,147.36,147.47,147.29,147.31,6500.0,105.1207,105.1992,105.0707,105.085,6500.0
2007-11-29 15:40:00,147.33,147.52,147.16,147.52,32200.0,105.0993,105.2348,104.978,105.2348,32200.0
2007-11-29 15:45:00,147.52,147.75,147.48,147.56,118400.0,105.2348,105.3989,105.2063,105.2634,118400.0
2007-11-29 15:50:00,147.53,147.56,147.36,147.5,36600.0,105.242,105.2634,105.1207,105.2206,36600.0
2007-11-29 15:55:00,147.5,147.6,147.47,147.54,14100.0,105.2206,105.2919,105.1992,105.2491,14100.0
2007-11-29 16:00:00,147.53,147.54,147.34,147.34,31000.0,105.242,105.2491,105.1064,105.1064,31000.0
2007-11-29 16:05:00,147.34,147.34,147.34,147.34,0.0,105.1064,105.1064,105.1064,105.1064,0.0
2007-11-29 16:10:00,147.41,147.41,147.41,147.41,300.0,105.1563,105.1563,105.1563,105.1563,300.0
2007-11-30 09:30:00,149.29,149.35,149.21,149.28,23100.0,106.4975,106.5403,106.4404,106.4903,23100.0
2007-11-30 09:35:00,149.3,149.55,149.3,149.46,54800.0,106.5046,106.6829,106.5046,106.6187,54800.0
2007-11-30 09:40:00,149.43,149.52,149.22,149.22,95900.0,106.5973,106.6615,106.4475,106.4475,95900.0
2007-11-30 09:45:00,149.23,149.26,149.0,149.12,50600.0,106.4547,106.4761,106.2906,106.3762,50600.0
2007-11-30 09:50:00,149.12,149.44,148.96,148.99,55200.0,106.3762,106.6045,106.2621,106.2835,55200.0
2007-11-30 09:55:00,149.02,149.19,148.89,149.15,31900.0,106.3049,106.4261,106.2121,106.3976,31900.0
2007-11-30 10:00:00,149.11,149.39,149.04,149.12,62900.0,106.3691,106.5688,106.3191,106.3762,62900.0
2007-11-30 10:05:00,149.08,149.25,149.03,149.25,22200.0,106.3477,106.4689,106.312,106.4689,22200.0
2007-11-30 10:10:00,149.23,149.23,148.85,148.93,39500.0,106.4547,106.4547,106.1836,106.2407,39500.0
2007-11-30 10:15:00,148.96,149.11,148.86,149.08,25300.0,106.2621,106.3691,106.1907,106.3477,25300.0
2007-11-30 10:20:00,149.05,149.16,148.88,148.93,41200.0,106.3263,106.4047,106.205,106.2407,41200.0
2007-11-30 10:25:00,148.93,149.06,148.86,149.06,46800.0,106.2407,106.3334,106.1907,106.3334,46800.0
2007-11-30 10:30:00,149.07,149.28,149.07,149.18,21700.0,106.3405,106.4903,106.3405,106.419,21700.0
2007-11-30 10:35:00,149.19,149.19,149.04,149.17,20800.0,106.4261,106.4261,106.3191,106.4119,20800.0
2007-11-30 10:40:00,149.13,149.13,148.97,149.0,24500.0,106.3833,106.3833,106.2692,106.2906,24500.0
2007-11-30 10:45:00,149.04,149.05,148.85,148.88,50800.0,106.3191,106.3263,106.1836,106.205,50800.0
2007-11-30 10:50:00,148.87,149.0,148.7,148.99,37700.0,106.1979,106.2906,106.0766,106.2835,37700.0
2007-11-30 10:55:00,148.96,149.1,148.9,148.95,20700.0,106.2621,106.3619,106.2193,106.2549,20700.0
2007-11-30 11:00:00,148.96,148.97,148.62,148.68,23900.0,106.2621,106.2692,106.0195,106.0623,23900.0
2007-11-30 11:05:00,148.68,148.74,148.55,148.58,20300.0,106.0623,106.1051,105.9696,105.991,20300.0
2007-11-30 11:10:00,148.61,148.72,148.45,148.45,35300.0,106.0124,106.0908,105.8982,105.8982,35300.0
2007-11-30 11:15:00,148.48,148.57,148.28,148.29,45900.0,105.9196,105.9838,105.777,105.7841,45900.0
2007-11-30 11:20:00,148.29,148.46,148.23,148.4,41700.0,105.7841,105.9054,105.7413,105.8626,41700.0
2007-11-30 11:25:00,148.36,148.56,148.36,148.52,21200.0,105.834,105.9767,105.834,105.9482,21200.0
2007-11-30 11:30:00,148.55,148.55,148.27,148.45,19000.0,105.9696,105.9696,105.7698,105.8982,19000.0
2007-11-30 11:35:00,148.45,148.52,148.37,148.4,13700.0,105.8982,105.9482,105.8412,105.8626,13700.0
2007-11-30 11:40:00,148.43,148.61,148.43,148.59,12300.0,105.884,106.0124,105.884,105.9981,12300.0
2007-11-30 11:45:00,148.58,148.69,148.52,148.69,10300.0,105.991,106.0694,105.9482,106.0694,10300.0
2007-11-30 11:50:00,148.67,148.68,148.53,148.57,16700.0,106.0552,106.0623,105.9553,105.9838,16700.0
2007-11-30 11:55:00,148.61,148.78,148.6,148.75,34100.0,106.0124,106.1337,106.0052,106.1123,34100.0
2007-11-30 12:00:00,148.75,148.8,148.67,148.78,9100.0,106.1123,106.1479,106.0552,106.1337,9100.0
2007-11-30 12:05:00,148.77,148.77,148.6,148.61,8200.0,106.1265,106.1265,106.0052,106.0124,8200.0
2007-11-30 12:10:00,148.63,148.7,148.58,148.58,6900.0,106.0266,106.0766,105.991,105.991,6900.0
2007-11-30 12:15:00,148.6,148.61,148.38,148.46,15700.0,106.0052,106.0124,105.8483,105.9054,15700.0
2007-11-30 12:20:00,148.44,148.47,148.24,148.24,13200.0,105.8911,105.9125,105.7484,105.7484,13200.0
2007-11-30 12:25:00,148.22,148.52,148.18,148.49,24400.0,105.7342,105.9482,105.7056,105.9268,24400.0
2007-11-30 12:30:00,148.45,148.5,148.38,148.47,100500.0,105.8982,105.9339,105.8483,105.9125,100500.0
2007-11-30 12:35:00,148.46,148.5,148.37,148.48,16600.0,105.9054,105.9339,105.8412,105.9196,16600.0
2007-11-30 12:40:00,148.49,148.57,148.27,148.29,12000.0,105.9268,105.9838,105.7698,105.7841,12000.0
2007-11-30 12:45:00,148.29,148.59,148.28,148.51,15900.0,105.7841,105.9981,105.777,105.941,15900.0
2007-11-30 12:50:00,148.54,148.59,148.46,148.48,4800.0,105.9624,105.9981,105.9054,105.9196,4800.0
2007-11-30 12:55:00,148.49,148.68,148.45,148.6,14300.0,105.9268,106.0623,105.8982,106.0052,14300.0
2007-11-30 13:00:00,148.6,148.65,148.47,148.6,45200.0,106.0052,106.0409,105.9125,106.0052,45200.0
2007-11-30 13:05:00,148.59,148.59,148.46,148.51,11300.0,105.9981,105.9981,105.9054,105.941,11300.0
2007-11-30 13:10:00,148.54,148.54,148.36,148.36,11000.0,105.9624,105.9624,105.834,105.834,11000.0
2007-11-30 13:15:00,148.42,148.62,148.42,148.62,19600.0,105.8768,106.0195,105.8768,106.0195,19600.0
2007-11-30 13:20:00,148.67,148.76,148.6,148.76,13400.0,106.0552,106.1194,106.0052,106.1194,13400.0
2007-11-30 13:25:00,148.75,148.91,148.72,148.91,17700.0,106.1123,106.2264,106.0908,106.2264,17700.0
2007-11-30 13:30:00,148.89,148.9,148.8,148.83,18300.0,106.2121,106.2193,106.1479,106.1693,18300.0
2007-11-30 13:35:00,148.88,149.04,148.87,148.93,15400.0,106.205,106.3191,106.1979,106.2407,15400.0
2007-11-30 13:40:00,148.93,149.01,148.82,148.88,6200.0,106.2407,106.2977,106.1622,106.205,6200.0
2007-11-30 13:45:00,148.82,148.89,148.76,148.89,7400.0,106.1622,106.2121,106.1194,106.2121,7400.0
2007-11-30 13:50:00,148.9,148.91,148.75,148.85,9000.0,106.2193,106.2264,106.1123,106.1836,9000.0
2007-11-30 13:55:00,148.87,148.92,148.78,148.81,9400.0,106.1979,106.2335,106.1337,106.1551,9400.0
2007-11-30 14:00:00,148.82,148.85,148.44,148.47,34100.0,106.1622,106.1836,105.8911,105.9125,34100.0
2007-11-30 14:05:00,148.47,148.64,148.42,148.54,27800.0,105.9125,106.0338,105.8768,105.9624,27800.0
2007-11-30 14:10:00,148.53,148.68,148.5,148.6,18100.0,105.9553,106.0623,105.9339,106.0052,18100.0
2007-11-30 14:15:00,148.59,148.79,148.57,148.74,26200.0,105.9981,106.1408,105.9838,106.1051,26200.0
2007-11-30 14:20:00,148.73,148.76,148.68,148.71,17100.0,106.098,106.1194,106.0623,106.0837,17100.0
2007-11-30 14:25:00,148.71,148.75,148.51,148.53,19900.0,106.0837,106.1123,105.941,105.9553,19900.0
2007-11-30 14:30:00,148.55,148.59,148.35,148.59,20600.0,105.9696,105.9981,105.8269,105.9981,20600.0
2007-11-30 14:35:00,148.59,148.8,148.59,148.72,15400.0,105.9981,106.1479,105.9981,106.0908,15400.0
2007-11-30 14:40:00,148.68,148.73,148.59,148.67,17100.0,106.0623,106.098,105.9981,106.0552,17100.0
2007-11-30 14:45:00,148.67,148.75,148.45,148.46,60100.0,106.0552,106.1123,105.8982,105.9054,60100.0
2007-11-30 14:50:00,148.45,148.47,148.29,148.45,37400.0,105.8982,105.9125,105.7841,105.8982,37400.0
2007-11-30 14:55:00,148.45,148.5,148.37,148.44,20200.0,105.8982,105.9339,105.8412,105.8911,20200.0
2007-11-30 15:00:00,148.42,148.46,148.22,148.22,31300.0,105.8768,105.9054,105.7342,105.7342,31300.0
2007-11-30 15:05:00,148.16,148.17,147.85,147.94,57700.0,105.6914,105.6985,105.4702,105.5344,57700.0
2007-11-30 15:10:00,147.96,147.98,147.65,147.92,31400.0,105.5487,105.563,105.3276,105.5202,31400.0
2007-11-30 15:15:00,147.93,148.06,147.78,148.01,20100.0,105.5273,105.62,105.4203,105.5844,20100.0
2007-11-30 15:20:00,148.01,148.26,148.01,148.22,29200.0,105.5844,105.7627,105.5844,105.7342,29200.0
2007-11-30 15:25:00,148.17,148.32,148.07,148.19,34900.0,105.6985,105.8055,105.6272,105.7128,34900.0
2007-11-30 15:30:00,148.3,148.33,148.0,148.06,59500.0,105.7912,105.8126,105.5772,105.62,59500.0
2007-11-30 15:35:00,148.1,148.28,148.07,148.15,39600.0,105.6486,105.777,105.6272,105.6842,39600.0
2007-11-30 15:40:00,148.15,148.52,148.13,148.43,50000.0,105.6842,105.9482,105.67,105.884,50000.0
2007-11-30 15:45:00,148.4,148.4,147.97,148.06,62900.0,105.8626,105.8626,105.5558,105.62,62900.0
2007-11-30 15:50:00,148.06,148.29,147.97,148.29,25600.0,105.62,105.7841,105.5558,105.7841,25600.0
2007-11-30 15:55:00,148.26,148.81,148.25,148.79,99800.0,105.7627,106.1551,105.7556,106.1408,99800.0
2007-11-30 16:00:00,148.82,148.83,148.72,148.72,19600.0,106.1622,106.1693,106.0908,106.0908,19600.0
2007-11-30 16:05:00,148.72,148.72,148.72,148.72,0.0,106.0908,106.0908,106.0908,106.0908,0.0
2007-11-30 16:10:00,148.87,148.87,148.86,148.86,9400.0,106.1979,106.1979,106.1907,106.1907,9400.0
2007-12-03 09:30:00,148.49,148.64,148.11,148.3,78600.0,105.9268,106.0338,105.6557,105.7912,78600.0
2007-12-03 09:35:00,148.33,148.4,148.0,148.02,30700.0,105.8126,105.8626,105.5772,105.5915,30700.0
2007-12-03 09:40:00,148.04,148.12,147.88,148.12,36700.0,105.6058,105.6628,105.4916,105.6628,36700.0
2007-12-03 09:45:00,148.14,148.28,148.14,148.24,20300.0,105.6771,105.777,105.6771,105.7484,20300.0
2007-12-03 09:50:00,148.23,148.27,148.16,148.27,20900.0,105.7413,105.7698,105.6914,105.7698,20900.0
2007-12-03 09:55:00,148.26,148.26,148.09,148.1,11800.0,105.7627,105.7627,105.6414,105.6486,11800.0
2007-12-03 10:00:00,148.12,148.37,147.85,147.93,62800.0,105.6628,105.8412,105.4702,105.5273,62800.0
2007-12-03 10:05:00,147.92,148.02,147.71,147.71,31900.0,105.5202,105.5915,105.3704,105.3704,31900.0
2007-12-03 10:10:00,147.7,147.95,147.68,147.9,20800.0,105.3632,105.5416,105.349,105.5059,20800.0
2007-12-03 10:15:00,147.89,148.04,147.87,147.97,25500.0,105.4988,105.6058,105.4845,105.5558,25500.0
2007-12-03 10:20:00,147.96,148.12,147.91,148.12,14100.0,105.5487,105.6628,105.513,105.6628,14100.0
2007-12-03 10:25:00,148.13,148.13,147.86,147.91,51800.0,105.67,105.67,105.4774,105.513,51800.0
2007-12-03 10:30:00,147.92,148.32,147.92,148.32,31200.0,105.5202,105.8055,105.5202,105.8055,31200.0
2007-12-03 10:35:00,148.37,148.42,148.25,148.26,26900.0,105.8412,105.8768,105.7556,105.7627,26900.0
2007-12-03 10:40:00,148.29,148.41,148.26,148.32,21100.0,105.7841,105.8697,105.7627,105.8055,21100.0
2007-12-03 10:45:00,148.34,148.44,148.17,148.21,24200.0,105.8198,105.8911,105.6985,105.727,24200.0
2007-12-03 10:50:00,148.19,148.26,148.13,148.13,19000.0,105.7128,105.7627,105.67,105.67,19000.0
2007-12-03 10:55:00,148.15,148.49,148.12,148.33,25800.0,105.6842,105.9268,105.6628,105.8126,25800.0
2007-12-03 11:00:00,148.3,148.38,148.25,148.28,17500.0,105.7912,105.8483,105.7556,105.777,17500.0
2007-12-03 11:05:00,148.31,148.39,148.18,148.33,19400.0,105.7984,105.8554,105.7056,105.8126,19400.0
2007-12-03 11:10:00,148.33,148.33,148.06,148.1,7400.0,105.8126,105.8126,105.62,105.6486,7400.0
2007-12-03 11:15:00,148.07,148.08,147.96,148.04,8400.0,105.6272,105.6343,105.5487,105.6058,8400.0
2007-12-03 11:20:00,148.05,148.21,147.97,148.21,45100.0,105.6129,105.727,105.5558,105.727,45100.0
2007-12-03 11:25:00,148.23,148.31,148.16,148.3,23900.0,105.7413,105.7984,105.6914,105.7912,23900.0
2007-12-03 11:30:00,148.31,148.31,148.2,148.22,2700.0,105.7984,105.7984,105.7199,105.7342,2700.0
2007-12-03 11:35:00,148.28,148.48,148.28,148.41,3300.0,105.777,105.9196,105.777,105.8697,3300.0
2007-12-03 11:40:00,148.42,148.42,148.36,148.36,800.0,105.8768,105.8768,105.834,105.834,800.0
2007-12-03 11:45:00,148.32,148.53,148.31,148.53,7200.0,105.8055,105.9553,105.7984,105.9553,7200.0
2007-12-03 11:50:00,148.51,148.51,148.41,148.41,8800.0,105.941,105.941,105.8697,105.8697,8800.0
2007-12-03 11:55:00,148.39,148.39,148.28,148.35,7700.0,105.8554,105.8554,105.777,105.8269,7700.0
2007-12-03 12:00:00,148.31,148.34,148.22,148.22,6000.0,105.7984,105.8198,105.7342,105.7342,6000.0
2007-12-03 12:05:00,148.2,148.35,148.17,148.32,11900.0,105.7199,105.8269,105.6985,105.8055,11900.0
2007-12-03 12:10:00,148.37,148.5,148.37,148.5,12600.0,105.8412,105.9339,105.8412,105.9339,12600.0
2007-12-03 12:15:00,148.44,148.48,148.34,148.48,12200.0,105.8911,105.9196,105.8198,105.9196,12200.0
2007-12-03 12:20:00,148.46,148.47,148.38,148.41,4700.0,105.9054,105.9125,105.8483,105.8697,4700.0
2007-12-03 12:25:00,148.4,148.57,148.4,148.55,6700.0,105.8626,105.9838,105.8626,105.9696,6700.0
2007-12-03 12:30:00,148.6,148.62,148.56,148.56,6700.0,106.0052,106.0195,105.9767,105.9767,6700.0
2007-12-03 12:35:00,148.57,148.68,148.56,148.56,3300.0,105.9838,106.0623,105.9767,105.9767,3300.0
2007-12-03 12:40:00,148.52,148.64,148.5,148.52,16200.0,105.9482,106.0338,105.9339,105.9482,16200.0
2007-12-03 12:45:00,148.51,148.58,148.46,148.54,3300.0,105.941,105.991,105.9054,105.9624,3300.0
2007-12-03 12:50:00,148.51,148.68,148.51,148.51,7700.0,105.941,106.0623,105.941,105.941,7700.0
2007-12-03 12:55:00,148.44,148.44,148.36,148.37,3800.0,105.8911,105.8911,105.834,105.8412,3800.0
2007-12-03 13:00:00,148.36,148.42,148.16,148.23,25700.0,105.834,105.8768,105.6914,105.7413,25700.0
2007-12-03 13:05:00,148.22,148.22,148.11,148.14,20500.0,105.7342,105.7342,105.6557,105.6771,20500.0
2007-12-03 13:10:00,148.21,148.21,148.14,148.14,10400.0,105.727,105.727,105.6771,105.6771,10400.0
2007-12-03 13:15:00,148.14,148.21,148.07,148.21,19900.0,105.6771,105.727,105.6272,105.727,19900.0
2007-12-03 13:20:00,148.19,148.25,148.08,148.08,17500.0,105.7128,105.7556,105.6343,105.6343,17500.0
2007-12-03 13:25:00,148.08,148.21,148.02,148.07,24900.0,105.6343,105.727,105.5915,105.6272,24900.0
2007-12-03 13:30:00,148.02,148.03,147.85,147.91,31900.0,105.5915,105.5986,105.4702,105.513,31900.0
2007-12-03 13:35:00,147.94,148.02,147.84,147.97,16200.0,105.5344,105.5915,105.4631,105.5558,16200.0
2007-12-03 13:40:00,147.94,147.96,147.73,147.87,26200.0,105.5344,105.5487,105.3846,105.4845,26200.0
2007-12-03 13:45:00,147.84,147.95,147.81,147.91,7900.0,105.4631,105.5416,105.4417,105.513,7900.0
2007-12-03 13:50:00,147.91,147.91,147.7,147.72,11200.0,105.513,105.513,105.3632,105.3775,11200.0
2007-12-03 13:55:00,147.74,147.93,147.73,147.79,33200.0,105.3918,105.5273,105.3846,105.4274,33200.0
2007-12-03 14:00:00,147.79,147.99,147.79,147.95,11800.0,105.4274,105.5701,105.4274,105.5416,11800.0
2007-12-03 14:05:00,147.9,148.08,147.87,148.02,21200.0,105.5059,105.6343,105.4845,105.5915,21200.0
2007-12-03 14:10:00,148.02,148.03,147.81,147.91,13500.0,105.5915,105.5986,105.4417,105.513,13500.0
2007-12-03 14:15:00,147.9,148.06,147.88,148.02,24500.0,105.5059,105.62,105.4916,105.5915,24500.0
2007-12-03 14:20:00,148.01,148.05,148.0,148.04,8200.0,105.5844,105.6129,105.5772,105.6058,8200.0
2007-12-03 14:25:00,147.98,148.02,147.86,147.88,7100.0,105.563,105.5915,105.4774,105.4916,7100.0
2007-12-03 14:30:00,147.83,147.83,147.68,147.69,26600.0,105.456,105.456,105.349,105.3561,26600.0
2007-12-03 14:35:00,147.74,147.86,147.7,147.79,15600.0,105.3918,105.4774,105.3632,105.4274,15600.0
2007-12-03 14:40:00,147.85,148.0,147.81,147.92,7100.0,105.4702,105.5772,105.4417,105.5202,7100.0
2007-12-03 14:45:00,147.89,147.93,147.78,147.88,11200.0,105.4988,105.5273,105.4203,105.4916,11200.0
2007-12-03 14:50:00,147.85,148.09,147.85,148.09,5000.0,105.4702,105.6414,105.4702,105.6414,5000.0
2007-12-03 14:55:00,148.09,148.1,147.99,148.02,9100.0,105.6414,105.6486,105.5701,105.5915,9100.0
2007-12-03 15:00:00,148.02,148.07,147.99,148.02,17800.0,105.5915,105.6272,105.5701,105.5915,17800.0
2007-12-03 15:05:00,148.02,148.08,147.62,147.62,39400.0,105.5915,105.6343,105.3062,105.3062,39400.0
2007-12-03 15:10:00,147.65,147.75,147.56,147.75,16100.0,105.3276,105.3989,105.2634,105.3989,16100.0
2007-12-03 15:15:00,147.7,147.83,147.63,147.8,17000.0,105.3632,105.456,105.3133,105.4346,17000.0
2007-12-03 15:20:00,147.75,148.18,147.64,148.15,41400.0,105.3989,105.7056,105.3204,105.6842,41400.0
2007-12-03 15:25:00,148.15,148.19,148.03,148.07,34500.0,105.6842,105.7128,105.5986,105.6272,34500.0
2007-12-03 15:30:00,148.1,148.1,147.99,148.02,25400.0,105.6486,105.6486,105.5701,105.5915,25400.0
2007-12-03 15:35:00,148.05,148.15,148.03,148.04,17100.0,105.6129,105.6842,105.5986,105.6058,17100.0
2007-12-03 15:40:00,148.04,148.2,147.98,148.1,33300.0,105.6058,105.7199,105.563,105.6486,33300.0
2007-12-03 15:45:00,148.11,148.11,147.84,147.89,18400.0,105.6557,105.6557,105.4631,105.4988,18400.0
2007-12-03 15:50:00,147.84,147.85,147.63,147.74,38200.0,105.4631,105.4702,105.3133,105.3918,38200.0
2007-12-03 15:55:00,147.72,147.85,147.72,147.82,14000.0,105.3775,105.4702,105.3775,105.4488,14000.0
2007-12-03 16:00:00,147.85,147.85,147.85,147.85,200.0,105.4702,105.4702,105.4702,105.4702,200.0
2007-12-03 16:05:00,147.84,147.84,147.84,147.84,100.0,105.4631,105.4631,105.4631,105.4631,100.0
2007-12-03 16:10:00,147.95,147.95,147.95,147.95,100.0,105.5416,105.5416,105.5416,105.5416,100.0
2007-12-04 09:30:00,146.95,147.05,146.73,146.95,39400.0,104.8282,104.8995,104.6713,104.8282,39400.0
2007-12-04 09:35:00,146.91,146.93,146.62,146.83,54100.0,104.7997,104.8139,104.5928,104.7426,54100.0
2007-12-04 09:40:00,146.84,146.87,146.78,146.8,31700.0,104.7497,104.7711,104.7069,104.7212,31700.0
2007-12-04 09:45:00,146.78,146.98,146.75,146.9,39500.0,104.7069,104.8496,104.6855,104.7925,39500.0
2007-12-04 09:50:00,146.92,146.96,146.76,146.83,39700.0,104.8068,104.8353,104.6927,104.7426,39700.0
2007-12-04 09:55:00,146.83,147.25,146.83,147.23,56400.0,104.7426,105.0422,104.7426,105.0279,56400.0
2007-12-04 10:00:00,147.21,147.23,147.09,147.12,25800.0,105.0137,105.0279,104.9281,104.9495,25800.0
2007-12-04 10:05:00,147.07,147.14,146.93,147.0,27400.0,104.9138,104.9637,104.8139,104.8639,27400.0
2007-12-04 10:10:00,147.01,147.21,146.98,147.18,31300.0,104.871,105.0137,104.8496,104.9923,31300.0
2007-12-04 10:15:00,147.19,147.2,147.01,147.05,28400.0,104.9994,105.0065,104.871,104.8995,28400.0
2007-12-04 10:20:00,147.06,147.08,146.92,147.0,59900.0,104.9067,104.9209,104.8068,104.8639,59900.0
2007-12-04 10:25:00,147.02,147.28,147.02,147.23,45400.0,104.8781,105.0636,104.8781,105.0279,45400.0
2007-12-04 10:30:00,147.22,147.38,147.17,147.2,51100.0,105.0208,105.1349,104.9851,105.0065,51100.0
2007-12-04 10:35:00,147.18,147.26,147.09,147.18,32200.0,104.9923,105.0493,104.9281,104.9923,32200.0
2007-12-04 10:40:00,147.18,147.33,147.1,147.32,40200.0,104.9923,105.0993,104.9352,105.0921,40200.0
2007-12-04 10:45:00,147.33,147.41,147.11,147.14,28300.0,105.0993,105.1563,104.9423,104.9637,28300.0
2007-12-04 10:50:00,147.12,147.22,147.06,147.12,21600.0,104.9495,105.0208,104.9067,104.9495,21600.0
2007-12-04 10:55:00,147.09,147.24,147.06,147.1,24100.0,104.9281,105.0351,104.9067,104.9352,24100.0
2007-12-04 11:00:00,147.1,147.13,147.01,147.1,20200.0,104.9352,104.9566,104.871,104.9352,20200.0
2007-12-04 11:05:00,147.12,147.25,147.04,147.18,16700.0,104.9495,105.0422,104.8924,104.9923,16700.0
2007-12-04 11:10:00,147.23,147.33,147.17,147.32,5700.0,105.0279,105.0993,104.9851,105.0921,5700.0
2007-12-04 11:15:00,147.36,147.37,147.19,147.25,20500.0,105.1207,105.1278,104.9994,105.0422,20500.0
2007-12-04 11:20:00,147.23,147.39,147.21,147.27,21200.0,105.0279,105.1421,105.0137,105.0565,21200.0
2007-12-04 11:25:00,147.22,147.24,147.08,147.11,16500.0,105.0208,105.0351,104.9209,104.9423,16500.0
2007-12-04 11:30:00,147.04,147.13,147.0,147.04,12800.0,104.8924,104.9566,104.8639,104.8924,12800.0
2007-12-04 11:35:00,147.03,147.05,146.94,146.99,35000.0,104.8853,104.8995,104.8211,104.8567,35000.0
2007-12-04 11:40:00,147.0,147.11,146.93,147.11,40700.0,104.8639,104.9423,104.8139,104.9423,40700.0
2007-12-04 11:45:00,147.09,147.15,147.01,147.09,10700.0,104.9281,104.9709,104.871,104.9281,10700.0
2007-12-04 11:50:00,147.08,147.13,146.96,147.13,10200.0,104.9209,104.9566,104.8353,104.9566,10200.0
2007-12-04 11:55:00,147.07,147.1,146.9,146.93,7200.0,104.9138,104.9352,104.7925,104.8139,7200.0
2007-12-04 12:00:00,146.95,147.2,146.95,147.17,30000.0,104.8282,105.0065,104.8282,104.9851,30000.0
2007-12-04 12:05:00,147.15,147.28,147.15,147.18,16500.0,104.9709,105.0636,104.9709,104.9923,16500.0
2007-12-04 12:10:00,147.19,147.28,147.11,147.16,36300.0,104.9994,105.0636,104.9423,104.978,36300.0
2007-12-04 12:15:00,147.14,147.3,147.11,147.23,22500.0,104.9637,105.0779,104.9423,105.0279,22500.0
2007-12-04 12:20:00,147.23,147.34,147.22,147.3,20500.0,105.0279,105.1064,105.0208,105.0779,20500.0
2007-12-04 12:25:00,147.32,147.41,147.28,147.36,23500.0,105.0921,105.1563,105.0636,105.1207,23500.0
2007-12-04 12:30:00,147.37,147.37,147.3,147.35,11800.0,105.1278,105.1278,105.0779,105.1135,11800.0
2007-12-04 12:35:00,147.35,147.37,147.22,147.22,14300.0,105.1135,105.1278,105.0208,105.0208,14300.0
2007-12-04 12:40:00,147.22,147.3,147.22,147.3,4200.0,105.0208,105.0779,105.0208,105.0779,4200.0
2007-12-04 12:45:00,147.28,147.56,147.28,147.53,12600.0,105.0636,105.2634,105.0636,105.242,12600.0
2007-12-04 12:50:00,147.52,147.52,147.42,147.42,4600.0,105.2348,105.2348,105.1635,105.1635,4600.0
2007-12-04 12:55:00,147.4,147.47,147.4,147.45,4500.0,105.1492,105.1992,105.1492,105.1849,4500.0
2007-12-04 13:00:00,147.46,147.58,147.46,147.55,15400.0,105.192,105.2776,105.192,105.2562,15400.0
2007-12-04 13:05:00,147.57,147.57,147.37,147.37,14200.0,105.2705,105.2705,105.1278,105.1278,14200.0
2007-12-04 13:10:00,147.37,147.38,147.28,147.32,6100.0,105.1278,105.1349,105.0636,105.0921,6100.0
2007-12-04 13:15:00,147.33,147.36,147.27,147.27,16400.0,105.0993,105.1207,105.0565,105.0565,16400.0
2007-12-04 13:20:00,147.27,147.27,147.21,147.26,37500.0,105.0565,105.0565,105.0137,105.0493,37500.0
2007-12-04 13:25:00,147.24,147.24,147.14,147.15,14300.0,105.0351,105.0351,104.9637,104.9709,14300.0
2007-12-04 13:30:00,147.18,147.21,147.12,147.2,16800.0,104.9923,105.0137,104.9495,105.0065,16800.0
2007-12-04 13:35:00,147.23,147.23,147.12,147.23,3700.0,105.0279,105.0279,104.9495,105.0279,3700.0
2007-12-04 13:40:00,147.22,147.33,147.17,147.32,7900.0,105.0208,105.0993,104.9851,105.0921,7900.0
2007-12-04 13:45:00,147.34,147.36,147.29,147.36,28100.0,105.1064,105.1207,105.0707,105.1207,28100.0
2007-12-04 13:50:00,147.36,147.37,147.25,147.27,20600.0,105.1207,105.1278,105.0422,105.0565,20600.0
2007-12-04 13:55:00,147.27,147.29,147.14,147.26,21800.0,105.0565,105.0707,104.9637,105.0493,21800.0
2007-12-04 14:00:00,147.24,147.25,146.95,147.01,35700.0,105.0351,105.0422,104.8282,104.871,35700.0
2007-12-04 14:05:00,146.99,147.08,146.92,146.99,50500.0,104.8567,104.9209,104.8068,104.8567,50500.0
2007-12-04 14:10:00,146.96,147.07,146.88,147.02,47200.0,104.8353,104.9138,104.7783,104.8781,47200.0
2007-12-04 14:15:00,147.03,147.06,146.99,147.04,22000.0,104.8853,104.9067,104.8567,104.8924,22000.0
2007-12-04 14:20:00,147.06,147.14,146.93,146.99,40500.0,104.9067,104.9637,104.8139,104.8567,40500.0
2007-12-04 14:25:00,146.98,147.11,146.88,147.05,52000.0,104.8496,104.9423,104.7783,104.8995,52000.0
2007-12-04 14:30:00,147.06,147.13,147.02,147.02,28700.0,104.9067,104.9566,104.8781,104.8781,28700.0
2007-12-04 14:35:00,147.02,147.19,147.02,147.12,38800.0,104.8781,104.9994,104.8781,104.9495,38800.0
2007-12-04 14:40:00,147.12,147.17,147.04,147.06,55600.0,104.9495,104.9851,104.8924,104.9067,55600.0
2007-12-04 14:45:00,147.06,147.18,147.04,147.14,20300.0,104.9067,104.9923,104.8924,104.9637,20300.0
2007-12-04 14:50:00,147.14,147.3,147.12,147.26,50500.0,104.9637,105.0779,104.9495,105.0493,50500.0
2007-12-04 14:55:00,147.23,147.37,147.15,147.31,34600.0,105.0279,105.1278,104.9709,105.085,34600.0
2007-12-04 15:00:00,147.3,147.34,147.21,147.25,28000.0,105.0779,105.1064,105.0137,105.0422,28000.0
2007-12-04 15:05:00,147.23,147.26,147.07,147.26,44900.0,105.0279,105.0493,104.9138,105.0493,44900.0
2007-12-04 15:10:00,147.24,147.36,147.19,147.27,68800.0,105.0351,105.1207,104.9994,105.0565,68800.0
2007-12-04 15:15:00,147.23,147.36,147.23,147.34,27400.0,105.0279,105.1207,105.0279,105.1064,27400.0
2007-12-04 15:20:00,147.33,147.44,147.21,147.41,45000.0,105.0993,105.1777,105.0137,105.1563,45000.0
2007-12-04 15:25:00,147.42,147.42,147.1,147.14,56300.0,105.1635,105.1635,104.9352,104.9637,56300.0
2007-12-04 15:30:00,147.15,147.17,147.04,147.17,25700.0,104.9709,104.9851,104.8924,104.9851,25700.0
2007-12-04 15:35:00,147.17,147.28,146.99,147.01,39300.0,104.9851,105.0636,104.8567,104.871,39300.0
2007-12-04 15:40:00,147.02,147.02,146.78,146.96,66000.0,104.8781,104.8781,104.7069,104.8353,66000.0
2007-12-04 15:45:00,146.98,146.98,146.82,146.94,83300.0,104.8496,104.8496,104.7355,104.8211,83300.0
2007-12-04 15:50:00,146.89,146.98,146.83,146.96,40800.0,104.7854,104.8496,104.7426,104.8353,40800.0
2007-12-04 15:55:00,146.94,146.97,146.8,146.82,54400.0,104.8211,104.8425,104.7212,104.7355,54400.0
2007-12-04 16:00:00,146.82,146.87,146.78,146.79,23500.0,104.7355,104.7711,104.7069,104.7141,23500.0
2007-12-04 16:05:00,146.79,146.79,146.79,146.79,0.0,104.7141,104.7141,104.7141,104.7141,0.0
2007-12-04 16:10:00,146.78,146.78,146.67,146.69,800.0,104.7069,104.7069,104.6285,104.6427,800.0
2007-12-05 09:30:00,148.19,148.31,148.17,148.29,40900.0,105.7128,105.7984,105.6985,105.7841,40900.0
2007-12-05 09:35:00,148.28,148.37,148.18,148.26,38100.0,105.777,105.8412,105.7056,105.7627,38100.0
2007-12-05 09:40:00,148.32,148.44,148.12,148.16,33700.0,105.8055,105.8911,105.6628,105.6914,33700.0
2007-12-05 09:45:00,148.21,148.47,148.21,148.28,51200.0,105.727,105.9125,105.727,105.777,51200.0
2007-12-05 09:50:00,148.25,148.34,148.2,148.21,25100.0,105.7556,105.8198,105.7199,105.727,25100.0
2007-12-05 09:55:00,148.2,148.43,148.2,148.36,30500.0,105.7199,105.884,105.7199,105.834,30500.0
2007-12-05 10:00:00,148.35,148.63,148.21,148.63,71100.0,105.8269,106.0266,105.727,106.0266,71100.0
2007-12-05 10:05:00,148.6,148.61,148.35,148.35,53600.0,106.0052,106.0124,105.8269,105.8269,53600.0
2007-12-05 10:10:00,148.36,148.45,148.24,148.26,132100.0,105.834,105.8982,105.7484,105.7627,132100.0
2007-12-05 10:15:00,148.24,148.3,148.19,148.3,38400.0,105.7484,105.7912,105.7128,105.7912,38400.0
2007-12-05 10:20:00,148.29,148.3,148.16,148.23,10500.0,105.7841,105.7912,105.6914,105.7413,10500.0
2007-12-05 10:25:00,148.22,148.38,148.18,148.36,11300.0,105.7342,105.8483,105.7056,105.834,11300.0
2007-12-05 10:30:00,148.35,148.38,148.23,148.28,36800.0,105.8269,105.8483,105.7413,105.777,36800.0
2007-12-05 10:35:00,148.31,148.47,148.29,148.4,28400.0,105.7984,105.9125,105.7841,105.8626,28400.0
2007-12-05 10:40:00,148.38,148.54,148.36,148.52,45500.0,105.8483,105.9624,105.834,105.9482,45500.0
2007-12-05 10:45:00,148.52,148.7,148.49,148.63,30200.0,105.9482,106.0766,105.9268,106.0266,30200.0
2007-12-05 10:50:00,148.64,148.72,148.55,148.59,22500.0,106.0338,106.0908,105.9696,105.9981,22500.0
2007-12-05 10:55:00,148.59,148.65,148.56,148.63,11000.0,105.9981,106.0409,105.9767,106.0266,11000.0
2007-12-05 11:00:00,148.62,148.69,148.56,148.56,18300.0,106.0195,106.0694,105.9767,105.9767,18300.0
2007-12-05 11:05:00,148.57,148.72,148.55,148.65,22800.0,105.9838,106.0908,105.9696,106.0409,22800.0
2007-12-05 11:10:00,148.67,148.95,148.66,148.92,33300.0,106.0552,106.2549,106.048,106.2335,33300.0
2007-12-05 11:15:00,148.9,148.95,148.86,148.91,38900.0,106.2193,106.2549,106.1907,106.2264,38900.0
2007-12-05 11:20:00,148.92,149.05,148.91,149.04,45000.0,106.2335,106.3263,106.2264,106.3191,45000.0
2007-12-05 11:25:00,149.02,149.15,149.0,149.15,28800.0,106.3049,106.3976,106.2906,106.3976,28800.0
2007-12-05 11:30:00,149.13,149.18,149.02,149.03,22400.0,106.3833,106.419,106.3049,106.312,22400.0
2007-12-05 11:35:00,149.02,149.09,149.0,149.03,10900.0,106.3049,106.3548,106.2906,106.312,10900.0
2007-12-05 11:40:00,149.01,149.17,149.0,149.13,23100.0,106.2977,106.4119,106.2906,106.3833,23100.0
2007-12-05 11:45:00,149.16,149.26,149.11,149.18,6600.0,106.4047,106.4761,106.3691,106.419,6600.0
2007-12-05 11:50:00,149.18,149.2,149.15,149.15,8900.0,106.419,106.4333,106.3976,106.3976,8900.0
2007-12-05 11:55:00,149.14,149.18,149.14,149.15,5400.0,106.3905,106.419,106.3905,106.3976,5400.0
2007-12-05 12:00:00,149.17,149.24,149.12,149.16,10000.0,106.4119,106.4618,106.3762,106.4047,10000.0
2007-12-05 12:05:00,149.16,149.16,149.1,149.1,3600.0,106.4047,106.4047,106.3619,106.3619,3600.0
2007-12-05 12:10:00,149.08,149.1,149.01,149.03,15900.0,106.3477,106.3619,106.2977,106.312,15900.0
2007-12-05 12:15:00,149.03,149.11,148.98,149.06,16300.0,106.312,106.3691,106.2763,106.3334,16300.0
2007-12-05 12:20:00,149.07,149.08,149.03,149.05,7800.0,106.3405,106.3477,106.312,106.3263,7800.0
2007-12-05 12:25:00,149.06,149.14,149.06,149.07,7300.0,106.3334,106.3905,106.3334,106.3405,7300.0
2007-12-05 12:30:00,149.14,149.18,149.11,149.17,7000.0,106.3905,106.419,106.3691,106.4119,7000.0
2007-12-05 12:35:00,149.17,149.18,149.13,149.17,2700.0,106.4119,106.419,106.3833,106.4119,2700.0
2007-12-05 12:40:00,149.16,149.22,149.16,149.22,6900.0,106.4047,106.4475,106.4047,106.4475,6900.0
2007-12-05 12:45:00,149.21,149.31,149.2,149.2,4200.0,106.4404,106.5117,106.4333,106.4333,4200.0
2007-12-05 12:50:00,149.21,149.21,148.88,148.91,13700.0,106.4404,106.4404,106.205,106.2264,13700.0
2007-12-05 12:55:00,148.9,148.91,148.58,148.76,36400.0,106.2193,106.2264,105.991,106.1194,36400.0
2007-12-05 13:00:00,148.76,148.87,148.65,148.83,37500.0,106.1194,106.1979,106.0409,106.1693,37500.0
2007-12-05 13:05:00,148.82,148.82,148.53,148.55,119600.0,106.1622,106.1622,105.9553,105.9696,119600.0
2007-12-05 13:10:00,148.53,148.62,148.42,148.59,102400.0,105.9553,106.0195,105.8768,105.9981,102400.0
2007-12-05 13:15:00,148.58,148.58,148.44,148.44,90800.0,105.991,105.991,105.8911,105.8911,90800.0
2007-12-05 13:20:00,148.42,148.62,148.38,148.54,24200.0,105.8768,106.0195,105.8483,105.9624,24200.0
2007-12-05 13:25:00,148.54,148.61,148.48,148.6,112900.0,105.9624,106.0124,105.9196,106.0052,112900.0
2007-12-05 13:30:00,148.6,148.81,148.59,148.78,68300.0,106.0052,106.1551,105.9981,106.1337,68300.0
2007-12-05 13:35:00,148.8,148.85,148.74,148.77,31700.0,106.1479,106.1836,106.1051,106.1265,31700.0
2007-12-05 13:40:00,148.8,148.83,148.75,148.82,53200.0,106.1479,106.1693,106.1123,106.1622,53200.0
2007-12-05 13:45:00,148.77,148.9,148.75,148.87,49000.0,106.1265,106.2193,106.1123,106.1979,49000.0
2007-12-05 13:50:00,148.89,148.99,148.87,148.97,49200.0,106.2121,106.2835,106.1979,106.2692,49200.0
2007-12-05 13:55:00,148.96,149.06,148.9,148.95,66900.0,106.2621,106.3334,106.2193,106.2549,66900.0
2007-12-05 14:00:00,148.96,149.0,148.91,149.0,51700.0,106.2621,106.2906,106.2264,106.2906,51700.0
2007-12-05 14:05:00,149.01,149.07,148.96,149.01,39700.0,106.2977,106.3405,106.2621,106.2977,39700.0
2007-12-05 14:10:00,149.02,149.08,148.97,148.97,11800.0,106.3049,106.3477,106.2692,106.2692,11800.0
2007-12-05 14:15:00,148.97,148.97,148.82,148.84,17000.0,106.2692,106.2692,106.1622,106.1765,17000.0
2007-12-05 14:20:00,148.84,148.84,148.32,148.36,57100.0,106.1765,106.1765,105.8055,105.834,57100.0
2007-12-05 14:25:00,148.38,148.47,148.29,148.41,51800.0,105.8483,105.9125,105.7841,105.8697,51800.0
2007-12-05 14:30:00,148.34,148.61,148.32,148.6,30500.0,105.8198,106.0124,105.8055,106.0052,30500.0
2007-12-05 14:35:00,148.61,148.61,148.44,148.48,40700.0,106.0124,106.0124,105.8911,105.9196,40700.0
2007-12-05 14:40:00,148.49,148.64,148.49,148.58,50800.0,105.9268,106.0338,105.9268,105.991,50800.0
2007-12-05 14:45:00,148.62,148.68,148.57,148.63,10500.0,106.0195,106.0623,105.9838,106.0266,10500.0
2007-12-05 14:50:00,148.63,148.63,148.18,148.25,38300.0,106.0266,106.0266,105.7056,105.7556,38300.0
2007-12-05 14:55:00,148.26,148.44,148.17,148.38,22800.0,105.7627,105.8911,105.6985,105.8483,22800.0
2007-12-05 15:00:00,148.39,148.45,148.31,148.39,44100.0,105.8554,105.8982,105.7984,105.8554,44100.0
2007-12-05 15:05:00,148.37,148.46,148.33,148.44,14100.0,105.8412,105.9054,105.8126,105.8911,14100.0
2007-12-05 15:10:00,148.47,148.74,148.47,148.72,24800.0,105.9125,106.1051,105.9125,106.0908,24800.0
2007-12-05 15:15:00,148.69,148.85,148.56,148.84,43900.0,106.0694,106.1836,105.9767,106.1765,43900.0
2007-12-05 15:20:00,148.83,148.94,148.75,148.78,59200.0,106.1693,106.2478,106.1123,106.1337,59200.0
2007-12-05 15:25:00,148.77,148.9,148.73,148.78,29600.0,106.1265,106.2193,106.098,106.1337,29600.0
2007-12-05 15:30:00,148.77,148.87,148.68,148.8,37900.0,106.1265,106.1979,106.0623,106.1479,37900.0
2007-12-05 15:35:00,148.8,149.06,148.77,149.03,29500.0,106.1479,106.3334,106.1265,106.312,29500.0
2007-12-05 15:40:00,149.03,149.25,148.95,149.17,45200.0,106.312,106.4689,106.2549,106.4119,45200.0
2007-12-05 15:45:00,149.17,149.19,148.99,149.09,23400.0,106.4119,106.4261,106.2835,106.3548,23400.0
2007-12-05 15:50:00,149.1,149.13,149.0,149.02,19200.0,106.3619,106.3833,106.2906,106.3049,19200.0
2007-12-05 15:55:00,149.01,149.18,148.98,149.18,25200.0,106.2977,106.419,106.2763,106.419,25200.0
2007-12-05 16:00:00,149.11,149.15,148.98,149.13,53700.0,106.3691,106.3976,106.2763,106.3833,53700.0
2007-12-05 16:05:00,149.16,149.16,149.16,149.16,1500.0,106.4047,106.4047,106.4047,106.4047,1500.0
2007-12-05 16:10:00,149.13,149.15,149.13,149.15,4000.0,106.3833,106.3976,106.3833,106.3976,4000.0
2007-12-13 09:30:00,148.58,148.99,148.45,148.98,154400.0,105.991,106.2835,105.8982,106.2763,154400.0
2007-12-13 09:35:00,148.99,149.27,148.92,148.99,48900.0,106.2835,106.4832,106.2335,106.2835,48900.0
2007-12-13 09:40:00,148.94,148.98,148.73,148.8,46400.0,106.2478,106.2763,106.098,106.1479,46400.0
2007-12-13 09:45:00,148.78,148.8,148.15,148.21,80400.0,106.1337,106.1479,105.6842,105.727,80400.0
2007-12-13 09:50:00,148.2,148.34,148.05,148.18,57800.0,105.7199,105.8198,105.6129,105.7056,57800.0
2007-12-13 09:55:00,148.2,148.3,148.09,148.22,45100.0,105.7199,105.7912,105.6414,105.7342,45100.0
2007-12-13 10:00:00,148.21,148.34,147.9,148.28,86800.0,105.727,105.8198,105.5059,105.777,86800.0
2007-12-13 10:05:00,148.31,148.54,148.23,148.54,76700.0,105.7984,105.9624,105.7413,105.9624,76700.0
2007-12-13 10:10:00,148.56,148.83,148.45,148.49,75200.0,105.9767,106.1693,105.8982,105.9268,75200.0
2007-12-13 10:15:00,148.5,148.69,148.43,148.61,32800.0,105.9339,106.0694,105.884,106.0124,32800.0
2007-12-13 10:20:00,148.59,148.96,148.59,148.61,39800.0,105.9981,106.2621,105.9981,106.0124,39800.0
2007-12-13 10:25:00,148.6,148.72,148.46,148.56,26100.0,106.0052,106.0908,105.9054,105.9767,26100.0
2007-12-13 10:30:00,148.54,148.72,148.35,148.35,29900.0,105.9624,106.0908,105.8269,105.8269,29900.0
2007-12-13 10:35:00,148.35,148.44,148.23,148.39,55300.0,105.8269,105.8911,105.7413,105.8554,55300.0
2007-12-13 10:40:00,148.39,148.51,148.22,148.38,46200.0,105.8554,105.941,105.7342,105.8483,46200.0
2007-12-13 10:45:00,148.38,148.44,148.2,148.44,28800.0,105.8483,105.8911,105.7199,105.8911,28800.0
2007-12-13 10:50:00,148.44,148.48,148.34,148.35,27700.0,105.8911,105.9196,105.8198,105.8269,27700.0
2007-12-13 10:55:00,148.34,148.35,147.71,147.86,42200.0,105.8198,105.8269,105.3704,105.4774,42200.0
2007-12-13 11:00:00,147.85,148.08,147.75,148.03,57700.0,105.4702,105.6343,105.3989,105.5986,57700.0
2007-12-13 11:05:00,147.99,148.09,147.59,148.03,71700.0,105.5701,105.6414,105.2848,105.5986,71700.0
2007-12-13 11:10:00,148.02,148.21,147.9,147.99,72500.0,105.5915,105.727,105.5059,105.5701,72500.0
2007-12-13 11:15:00,147.99,148.13,147.85,147.93,38200.0,105.5701,105.67,105.4702,105.5273,38200.0
2007-12-13 11:20:00,147.9,147.97,147.71,147.71,40000.0,105.5059,105.5558,105.3704,105.3704,40000.0
2007-12-13 11:25:00,147.71,148.0,147.67,147.98,52200.0,105.3704,105.5772,105.3418,105.563,52200.0
2007-12-13 11:30:00,147.96,148.07,147.82,147.99,54400.0,105.5487,105.6272,105.4488,105.5701,54400.0
2007-12-13 11:35:00,147.99,148.26,147.97,148.16,23700.0,105.5701,105.7627,105.5558,105.6914,23700.0
2007-12-13 11:40:00,148.15,148.26,148.09,148.17,36600.0,105.6842,105.7627,105.6414,105.6985,36600.0
2007-12-13 11:45:00,148.17,148.26,148.1,148.18,45000.0,105.6985,105.7627,105.6486,105.7056,45000.0
2007-12-13 11:50:00,148.17,148.32,148.06,148.23,32700.0,105.6985,105.8055,105.62,105.7413,32700.0
2007-12-13 11:55:00,148.22,148.37,148.22,148.29,33100.0,105.7342,105.8412,105.7342,105.7841,33100.0
2007-12-13 12:00:00,148.27,148.28,147.96,148.1,22500.0,105.7698,105.777,105.5487,105.6486,22500.0
2007-12-13 12:05:00,148.12,148.33,148.06,148.3,55200.0,105.6628,105.8126,105.62,105.7912,55200.0
2007-12-13 12:10:00,148.33,148.43,148.3,148.36,10400.0,105.8126,105.884,105.7912,105.834,10400.0
2007-12-13 12:15:00,148.35,148.41,148.22,148.32,15900.0,105.8269,105.8697,105.7342,105.8055,15900.0
2007-12-13 12:20:00,148.34,148.34,148.07,148.11,8100.0,105.8198,105.8198,105.6272,105.6557,8100.0
2007-12-13 12:25:00,148.11,148.18,148.08,148.08,26500.0,105.6557,105.7056,105.6343,105.6343,26500.0
2007-12-13 12:30:00,148.07,148.2,148.05,148.11,16400.0,105.6272,105.7199,105.6129,105.6557,16400.0
2007-12-13 12:35:00,148.1,148.16,148.07,148.14,8600.0,105.6486,105.6914,105.6272,105.6771,8600.0
2007-12-13 12:40:00,148.13,148.13,147.8,147.9,14800.0,105.67,105.67,105.4346,105.5059,14800.0
2007-12-13 12:45:00,147.89,148.07,147.87,147.94,11200.0,105.4988,105.6272,105.4845,105.5344,11200.0
2007-12-13 12:50:00,147.95,148.11,147.95,148.03,12900.0,105.5416,105.6557,105.5416,105.5986,12900.0
2007-12-13 12:55:00,148.0,148.03,147.92,147.95,8500.0,105.5772,105.5986,105.5202,105.5416,8500.0
2007-12-13 13:00:00,147.94,148.1,147.94,148.1,10000.0,105.5344,105.6486,105.5344,105.6486,10000.0
2007-12-13 13:05:00,148.09,148.27,148.04,148.26,13300.0,105.6414,105.7698,105.6058,105.7627,13300.0
2007-12-13 13:10:00,148.25,148.27,148.06,148.14,12800.0,105.7556,105.7698,105.62,105.6771,12800.0
2007-12-13 13:15:00,148.13,148.2,147.91,147.99,27300.0,105.67,105.7199,105.513,105.5701,27300.0
2007-12-13 13:20:00,147.99,148.07,147.8,147.96,28700.0,105.5701,105.6272,105.4346,105.5487,28700.0
2007-12-13 13:25:00,147.98,148.27,147.98,148.25,24300.0,105.563,105.7698,105.563,105.7556,24300.0
2007-12-13 13:30:00,148.28,148.28,148.04,148.1,7400.0,105.777,105.777,105.6058,105.6486,7400.0
2007-12-13 13:35:00,148.08,148.17,147.91,147.91,6400.0,105.6343,105.6985,105.513,105.513,6400.0
2007-12-13 13:40:00,147.93,148.04,147.81,147.99,51700.0,105.5273,105.6058,105.4417,105.5701,51700.0
2007-12-13 13:45:00,147.99,148.06,147.9,147.98,33700.0,105.5701,105.62,105.5059,105.563,33700.0
2007-12-13 13:50:00,147.97,148.28,147.97,148.28,50300.0,105.5558,105.777,105.5558,105.777,50300.0
2007-12-13 13:55:00,148.27,148.3,148.15,148.23,15800.0,105.7698,105.7912,105.6842,105.7413,15800.0
2007-12-13 14:00:00,148.22,148.45,147.97,148.45,44400.0,105.7342,105.8982,105.5558,105.8982,44400.0
2007-12-13 14:05:00,148.48,148.58,148.4,148.4,62100.0,105.9196,105.991,105.8626,105.8626,62100.0
2007-12-13 14:10:00,148.42,148.53,148.31,148.42,30400.0,105.8768,105.9553,105.7984,105.8768,30400.0
2007-12-13 14:15:00,148.43,148.78,148.39,148.74,62100.0,105.884,106.1337,105.8554,106.1051,62100.0
2007-12-13 14:20:00,148.76,149.05,148.71,148.92,80800.0,106.1194,106.3263,106.0837,106.2335,80800.0
2007-12-13 14:25:00,148.94,148.95,148.65,148.84,64200.0,106.2478,106.2549,106.0409,106.1765,64200.0
2007-12-13 14:30:00,148.88,148.88,148.65,148.68,57300.0,106.205,106.205,106.0409,106.0623,57300.0
2007-12-13 14:35:00,148.65,148.76,148.56,148.67,30500.0,106.0409,106.1194,105.9767,106.0552,30500.0
2007-12-13 14:40:00,148.65,148.77,148.61,148.67,11400.0,106.0409,106.1265,106.0124,106.0552,11400.0
2007-12-13 14:45:00,148.66,148.72,148.45,148.62,31800.0,106.048,106.0908,105.8982,106.0195,31800.0
2007-12-13 14:50:00,148.57,148.88,148.57,148.77,47800.0,105.9838,106.205,105.9838,106.1265,47800.0
2007-12-13 14:55:00,148.73,148.75,148.5,148.62,31100.0,106.098,106.1123,105.9339,106.0195,31100.0
2007-12-13 15:00:00,148.61,148.96,148.54,148.96,19400.0,106.0124,106.2621,105.9624,106.2621,19400.0
2007-12-13 15:05:00,148.94,149.0,148.68,148.68,18000.0,106.2478,106.2906,106.0623,106.0623,18000.0
2007-12-13 15:10:00,148.65,148.68,148.45,148.46,50800.0,106.0409,106.0623,105.8982,105.9054,50800.0
2007-12-13 15:15:00,148.43,148.65,148.26,148.64,65400.0,105.884,106.0409,105.7627,106.0338,65400.0
2007-12-13 15:20:00,148.64,148.88,148.53,148.62,34200.0,106.0338,106.205,105.9553,106.0195,34200.0
2007-12-13 15:25:00,148.61,149.25,148.59,149.23,36300.0,106.0124,106.4689,105.9981,106.4547,36300.0
2007-12-13 15:30:00,149.22,149.42,149.05,149.37,64500.0,106.4475,106.5902,106.3263,106.5545,64500.0
2007-12-13 15:35:00,149.37,149.37,149.0,149.08,37100.0,106.5545,106.5545,106.2906,106.3477,37100.0
2007-12-13 15:40:00,149.12,149.31,149.02,149.31,72100.0,106.3762,106.5117,106.3049,106.5117,72100.0
2007-12-13 15:45:00,149.3,149.66,149.3,149.43,63500.0,106.5046,106.7614,106.5046,106.5973,63500.0
2007-12-13 15:50:00,149.43,149.65,149.22,149.5,72700.0,106.5973,106.7543,106.4475,106.6473,72700.0
2007-12-13 15:55:00,149.5,149.65,149.44,149.64,40900.0,106.6473,106.7543,106.6045,106.7471,40900.0
2007-12-13 16:00:00,149.6,149.6,149.35,149.5,13200.0,106.7186,106.7186,106.5403,106.6473,13200.0
2007-12-13 16:05:00,149.54,149.54,149.54,149.54,4400.0,106.6758,106.6758,106.6758,106.6758,4400.0
2007-12-13 16:10:00,149.54,149.54,149.48,149.5,9100.0,106.6758,106.6758,106.633,106.6473,9100.0
2007-12-14 09:30:00,148.28,148.45,148.21,148.42,80600.0,105.777,105.8982,105.727,105.8768,80600.0
2007-12-14 09:35:00,148.41,148.46,148.3,148.36,22700.0,105.8697,105.9054,105.7912,105.834,22700.0
2007-12-14 09:40:00,148.36,148.53,148.33,148.51,21300.0,105.834,105.9553,105.8126,105.941,21300.0
2007-12-14 09:45:00,148.51,148.64,148.4,148.56,73300.0,105.941,106.0338,105.8626,105.9767,73300.0
2007-12-14 09:50:00,148.56,148.6,148.37,148.37,20200.0,105.9767,106.0052,105.8412,105.8412,20200.0
2007-12-14 09:55:00,148.36,148.53,148.3,148.4,32300.0,105.834,105.9553,105.7912,105.8626,32300.0
2007-12-14 10:00:00,148.43,148.63,148.43,148.6,12900.0,105.884,106.0266,105.884,106.0052,12900.0
2007-12-14 10:05:00,148.6,148.79,148.58,148.66,20700.0,106.0052,106.1408,105.991,106.048,20700.0
2007-12-14 10:10:00,148.66,148.86,148.65,148.72,28500.0,106.048,106.1907,106.0409,106.0908,28500.0
2007-12-14 10:15:00,148.73,148.92,148.58,148.85,24100.0,106.098,106.2335,105.991,106.1836,24100.0
2007-12-14 10:20:00,148.85,148.86,148.61,148.63,30700.0,106.1836,106.1907,106.0124,106.0266,30700.0
2007-12-14 10:25:00,148.61,148.75,148.55,148.67,82000.0,106.0124,106.1123,105.9696,106.0552,82000.0
2007-12-14 10:30:00,148.65,148.65,148.52,148.59,19600.0,106.0409,106.0409,105.9482,105.9981,19600.0
2007-12-14 10:35:00,148.61,148.65,148.56,148.61,9900.0,106.0124,106.0409,105.9767,106.0124,9900.0
2007-12-14 10:40:00,148.64,148.95,148.64,148.9,30300.0,106.0338,106.2549,106.0338,106.2193,30300.0
2007-12-14 10:45:00,148.93,149.18,148.87,149.18,34800.0,106.2407,106.419,106.1979,106.419,34800.0
2007-12-14 10:50:00,149.18,149.22,149.07,149.1,29500.0,106.419,106.4475,106.3405,106.3619,29500.0
2007-12-14 10:55:00,149.1,149.25,149.04,149.25,18900.0,106.3619,106.4689,106.3191,106.4689,18900.0
2007-12-14 11:00:00,149.28,149.38,149.22,149.3,21100.0,106.4903,106.5617,106.4475,106.5046,21100.0
2007-12-14 11:05:00,149.31,149.33,149.09,149.12,67200.0,106.5117,106.526,106.3548,106.3762,67200.0
2007-12-14 11:10:00,149.11,149.14,148.99,149.02,18100.0,106.3691,106.3905,106.2835,106.3049,18100.0
2007-12-14 11:15:00,149.02,149.11,148.97,149.04,9100.0,106.3049,106.3691,106.2692,106.3191,9100.0
2007-12-14 11:20:00,149.04,149.07,148.99,149.01,15200.0,106.3191,106.3405,106.2835,106.2977,15200.0
2007-12-14 11:25:00,149.02,149.09,148.94,148.94,25300.0,106.3049,106.3548,106.2478,106.2478,25300.0
2007-12-14 11:30:00,148.94,149.05,148.88,148.99,24500.0,106.2478,106.3263,106.205,106.2835,24500.0
2007-12-14 11:35:00,149.0,149.0,148.89,148.92,7500.0,106.2906,106.2906,106.2121,106.2335,7500.0
2007-12-14 11:40:00,148.93,149.0,148.85,148.85,13800.0,106.2407,106.2906,106.1836,106.1836,13800.0
2007-12-14 11:45:00,148.85,148.86,148.6,148.68,57700.0,106.1836,106.1907,106.0052,106.0623,57700.0
2007-12-14 11:50:00,148.64,148.85,148.64,148.81,9900.0,106.0338,106.1836,106.0338,106.1551,9900.0
2007-12-14 11:55:00,148.79,148.79,148.65,148.69,25000.0,106.1408,106.1408,106.0409,106.0694,25000.0
2007-12-14 12:00:00,148.69,148.83,148.69,148.81,18700.0,106.0694,106.1693,106.0694,106.1551,18700.0
2007-12-14 12:05:00,148.8,148.8,148.72,148.77,5400.0,106.1479,106.1479,106.0908,106.1265,5400.0
2007-12-14 12:10:00,148.77,148.85,148.77,148.82,8200.0,106.1265,106.1836,106.1265,106.1622,8200.0
2007-12-14 12:15:00,148.79,148.81,148.76,148.79,11300.0,106.1408,106.1551,106.1194,106.1408,11300.0
2007-12-14 12:20:00,148.77,148.85,148.77,148.79,8100.0,106.1265,106.1836,106.1265,106.1408,8100.0
2007-12-14 12:25:00,148.8,148.8,148.5,148.57,15900.0,106.1479,106.1479,105.9339,105.9838,15900.0
2007-12-14 12:30:00,148.58,148.58,148.42,148.42,5700.0,105.991,105.991,105.8768,105.8768,5700.0
2007-12-14 12:35:00,148.4,148.4,148.31,148.4,7200.0,105.8626,105.8626,105.7984,105.8626,7200.0
2007-12-14 12:40:00,148.43,148.53,148.34,148.52,6400.0,105.884,105.9553,105.8198,105.9482,6400.0
2007-12-14 12:45:00,148.52,148.55,148.5,148.55,3300.0,105.9482,105.9696,105.9339,105.9696,3300.0
2007-12-14 12:50:00,148.56,148.8,148.56,148.78,13000.0,105.9767,106.1479,105.9767,106.1337,13000.0
2007-12-14 12:55:00,148.77,148.86,148.76,148.78,12200.0,106.1265,106.1907,106.1194,106.1337,12200.0
2007-12-14 13:00:00,148.81,148.81,148.69,148.76,8200.0,106.1551,106.1551,106.0694,106.1194,8200.0
2007-12-14 13:05:00,148.74,148.76,148.69,148.76,3900.0,106.1051,106.1194,106.0694,106.1194,3900.0
2007-12-14 13:10:00,148.77,148.83,148.77,148.79,1500.0,106.1265,106.1693,106.1265,106.1408,1500.0
2007-12-14 13:15:00,148.78,148.78,148.61,148.62,5100.0,106.1337,106.1337,106.0124,106.0195,5100.0
2007-12-14 13:20:00,148.6,148.65,148.57,148.64,5500.0,106.0052,106.0409,105.9838,106.0338,5500.0
2007-12-14 13:25:00,148.65,148.92,148.65,148.82,20500.0,106.0409,106.2335,106.0409,106.1622,20500.0
2007-12-14 13:30:00,148.81,148.81,148.66,148.72,5600.0,106.1551,106.1551,106.048,106.0908,5600.0
2007-12-14 13:35:00,148.73,148.74,148.65,148.71,8000.0,106.098,106.1051,106.0409,106.0837,8000.0
2007-12-14 13:40:00,148.71,148.71,148.57,148.62,8400.0,106.0837,106.0837,105.9838,106.0195,8400.0
2007-12-14 13:45:00,148.62,148.62,148.46,148.61,7200.0,106.0195,106.0195,105.9054,106.0124,7200.0
2007-12-14 13:50:00,148.6,148.65,148.49,148.49,14500.0,106.0052,106.0409,105.9268,105.9268,14500.0
2007-12-14 13:55:00,148.47,148.62,148.47,148.56,16000.0,105.9125,106.0195,105.9125,105.9767,16000.0
2007-12-14 14:00:00,148.56,148.58,148.27,148.33,19600.0,105.9767,105.991,105.7698,105.8126,19600.0
2007-12-14 14:05:00,148.32,148.4,148.25,148.4,9700.0,105.8055,105.8626,105.7556,105.8626,9700.0
2007-12-14 14:10:00,148.45,148.59,148.4,148.45,23800.0,105.8982,105.9981,105.8626,105.8982,23800.0
2007-12-14 14:15:00,148.47,148.5,148.34,148.35,4400.0,105.9125,105.9339,105.8198,105.8269,4400.0
2007-12-14 14:20:00,148.42,148.45,148.38,148.43,3800.0,105.8768,105.8982,105.8483,105.884,3800.0
2007-12-14 14:25:00,148.42,148.52,148.4,148.43,7900.0,105.8768,105.9482,105.8626,105.884,7900.0
2007-12-14 14:30:00,148.42,148.45,148.32,148.34,7300.0,105.8768,105.8982,105.8055,105.8198,7300.0
2007-12-14 14:35:00,148.34,148.46,148.33,148.44,8300.0,105.8198,105.9054,105.8126,105.8911,8300.0
2007-12-14 14:40:00,148.45,148.56,148.39,148.42,11900.0,105.8982,105.9767,105.8554,105.8768,11900.0
2007-12-14 14:45:00,148.43,148.48,148.25,148.25,13400.0,105.884,105.9196,105.7556,105.7556,13400.0
2007-12-14 14:50:00,148.29,148.31,148.1,148.28,33200.0,105.7841,105.7984,105.6486,105.777,33200.0
2007-12-14 14:55:00,148.32,148.36,147.93,147.96,32400.0,105.8055,105.834,105.5273,105.5487,32400.0
2007-12-14 15:00:00,147.91,148.02,147.73,147.79,33100.0,105.513,105.5915,105.3846,105.4274,33100.0
2007-12-14 15:05:00,147.83,148.07,147.83,148.06,31000.0,105.456,105.6272,105.456,105.62,31000.0
2007-12-14 15:10:00,148.06,148.11,148.01,148.07,11800.0,105.62,105.6557,105.5844,105.6272,11800.0
2007-12-14 15:15:00,148.07,148.07,147.69,147.72,20000.0,105.6272,105.6272,105.3561,105.3775,20000.0
2007-12-14 15:20:00,147.66,147.91,147.63,147.87,31300.0,105.3347,105.513,105.3133,105.4845,31300.0
2007-12-14 15:25:00,147.85,147.88,147.78,147.82,6300.0,105.4702,105.4916,105.4203,105.4488,6300.0
2007-12-14 15:30:00,147.87,148.13,147.83,148.02,26100.0,105.4845,105.67,105.456,105.5915,26100.0
2007-12-14 15:35:00,148.07,148.27,147.97,147.98,16200.0,105.6272,105.7698,105.5558,105.563,16200.0
2007-12-14 15:40:00,147.95,147.98,147.69,147.8,33700.0,105.5416,105.563,105.3561,105.4346,33700.0
2007-12-14 15:45:00,147.8,147.98,147.78,147.8,17900.0,105.4346,105.563,105.4203,105.4346,17900.0
2007-12-14 15:50:00,147.81,147.88,147.5,147.51,29900.0,105.4417,105.4916,105.2206,105.2277,29900.0
2007-12-14 15:55:00,147.54,147.63,147.46,147.48,23400.0,105.2491,105.3133,105.192,105.2063,23400.0
2007-12-14 16:00:00,147.47,147.51,147.44,147.44,3900.0,105.1992,105.2277,105.1777,105.1777,3900.0
2007-12-14 16:05:00,147.42,147.49,147.42,147.47,4900.0,105.1635,105.2134,105.1635,105.1992,4900.0
2007-12-14 16:10:00,147.44,147.44,147.41,147.41,1200.0,105.1777,105.1777,105.1563,105.1563,1200.0
2007-12-17 09:30:00,146.81,146.97,146.56,146.56,48600.0,104.7283,104.8425,104.55,104.55,48600.0
2007-12-17 09:35:00,146.55,146.73,146.53,146.66,31200.0,104.5429,104.6713,104.5286,104.6213,31200.0
2007-12-17 09:40:00,146.63,146.82,146.61,146.75,37300.0,104.5999,104.7355,104.5857,104.6855,37300.0
2007-12-17 09:45:00,146.69,146.71,146.5,146.68,59500.0,104.6427,104.657,104.5072,104.6356,59500.0
2007-12-17 09:50:00,146.68,146.73,146.4,146.44,66800.0,104.6356,104.6713,104.4359,104.4644,66800.0
2007-12-17 09:55:00,146.45,146.64,146.4,146.46,31500.0,104.4715,104.6071,104.4359,104.4787,31500.0
2007-12-17 10:00:00,146.45,146.74,146.43,146.72,27900.0,104.4715,104.6784,104.4573,104.6641,27900.0
2007-12-17 10:05:00,146.73,146.77,146.29,146.35,60300.0,104.6713,104.6998,104.3574,104.4002,60300.0
2007-12-17 10:10:00,146.35,146.58,146.34,146.47,31000.0,104.4002,104.5643,104.3931,104.4858,31000.0
2007-12-17 10:15:00,146.45,146.76,146.42,146.76,19500.0,104.4715,104.6927,104.4501,104.6927,19500.0
2007-12-17 10:20:00,146.8,146.96,146.76,146.87,54200.0,104.7212,104.8353,104.6927,104.7711,54200.0
2007-12-17 10:25:00,146.86,146.94,146.65,146.65,17800.0,104.764,104.8211,104.6142,104.6142,17800.0
2007-12-17 10:30:00,146.69,146.72,146.49,146.7,15400.0,104.6427,104.6641,104.5001,104.6499,15400.0
2007-12-17 10:35:00,146.7,147.02,146.6,146.88,28900.0,104.6499,104.8781,104.5785,104.7783,28900.0
2007-12-17 10:40:00,146.87,146.95,146.78,146.89,16800.0,104.7711,104.8282,104.7069,104.7854,16800.0
2007-12-17 10:45:00,146.89,147.05,146.89,146.95,31700.0,104.7854,104.8995,104.7854,104.8282,31700.0
2007-12-17 10:50:00,146.94,146.94,146.73,146.83,21800.0,104.8211,104.8211,104.6713,104.7426,21800.0
2007-12-17 10:55:00,146.83,146.97,146.81,146.97,8800.0,104.7426,104.8425,104.7283,104.8425,8800.0
2007-12-17 11:00:00,146.96,147.12,146.91,147.03,16200.0,104.8353,104.9495,104.7997,104.8853,16200.0
2007-12-17 11:05:00,147.01,147.01,146.96,146.96,13800.0,104.871,104.871,104.8353,104.8353,13800.0
2007-12-17 11:10:00,146.95,146.96,146.75,146.79,19700.0,104.8282,104.8353,104.6855,104.7141,19700.0
2007-12-17 11:15:00,146.79,146.82,146.74,146.81,8700.0,104.7141,104.7355,104.6784,104.7283,8700.0
2007-12-17 11:20:00,146.8,146.82,146.66,146.82,21100.0,104.7212,104.7355,104.6213,104.7355,21100.0
2007-12-17 11:25:00,146.81,146.92,146.67,146.69,22400.0,104.7283,104.8068,104.6285,104.6427,22400.0
2007-12-17 11:30:00,146.72,146.82,146.69,146.73,83400.0,104.6641,104.7355,104.6427,104.6713,83400.0
2007-12-17 11:35:00,146.72,146.72,146.53,146.56,12700.0,104.6641,104.6641,104.5286,104.55,12700.0
2007-12-17 11:40:00,146.56,146.6,146.37,146.38,21200.0,104.55,104.5785,104.4145,104.4216,21200.0
2007-12-17 11:45:00,146.4,146.51,146.38,146.4,10700.0,104.4359,104.5143,104.4216,104.4359,10700.0
2007-12-17 11:50:00,146.33,146.53,146.3,146.53,45700.0,104.3859,104.5286,104.3645,104.5286,45700.0
2007-12-17 11:55:00,146.51,146.54,146.44,146.54,33200.0,104.5143,104.5357,104.4644,104.5357,33200.0
2007-12-17 12:00:00,146.51,146.57,146.43,146.56,9400.0,104.5143,104.5571,104.4573,104.55,9400.0
2007-12-17 12:05:00,146.55,146.69,146.55,146.68,23500.0,104.5429,104.6427,104.5429,104.6356,23500.0
2007-12-17 12:10:00,146.68,146.72,146.6,146.71,5300.0,104.6356,104.6641,104.5785,104.657,5300.0
2007-12-17 12:15:00,146.71,146.71,146.57,146.6,14800.0,104.657,104.657,104.5571,104.5785,14800.0
2007-12-17 12:20:00,146.62,146.69,146.57,146.68,15800.0,104.5928,104.6427,104.5571,104.6356,15800.0
2007-12-17 12:25:00,146.71,146.71,146.65,146.68,6000.0,104.657,104.657,104.6142,104.6356,6000.0
2007-12-17 12:30:00,146.66,146.79,146.66,146.73,9900.0,104.6213,104.7141,104.6213,104.6713,9900.0
2007-12-17 12:35:00,146.75,146.81,146.74,146.77,22600.0,104.6855,104.7283,104.6784,104.6998,22600.0
2007-12-17 12:40:00,146.74,146.77,146.57,146.57,12700.0,104.6784,104.6998,104.5571,104.5571,12700.0
2007-12-17 12:45:00,146.56,146.6,146.47,146.6,22400.0,104.55,104.5785,104.4858,104.5785,22400.0
2007-12-17 12:50:00,146.6,146.76,146.6,146.75,10200.0,104.5785,104.6927,104.5785,104.6855,10200.0
2007-12-17 12:55:00,146.76,146.84,146.74,146.84,11600.0,104.6927,104.7497,104.6784,104.7497,11600.0
2007-12-17 13:00:00,146.82,146.83,146.74,146.8,8000.0,104.7355,104.7426,104.6784,104.7212,8000.0
2007-12-17 13:05:00,146.79,146.83,146.49,146.58,24200.0,104.7141,104.7426,104.5001,104.5643,24200.0
2007-12-17 13:10:00,146.57,146.57,146.36,146.41,14700.0,104.5571,104.5571,104.4073,104.443,14700.0
2007-12-17 13:15:00,146.38,146.38,145.95,145.99,48300.0,104.4216,104.4216,104.1148,104.1434,48300.0
2007-12-17 13:20:00,146.03,146.27,146.03,146.23,29900.0,104.1719,104.3431,104.1719,104.3146,29900.0
2007-12-17 13:25:00,146.22,146.24,146.16,146.17,10300.0,104.3075,104.3217,104.2646,104.2718,10300.0
2007-12-17 13:30:00,146.19,146.23,146.16,146.21,3400.0,104.286,104.3146,104.2646,104.3003,3400.0
2007-12-17 13:35:00,146.19,146.3,146.09,146.1,9100.0,104.286,104.3645,104.2147,104.2218,9100.0
2007-12-17 13:40:00,146.06,146.15,145.94,146.04,19000.0,104.1933,104.2575,104.1077,104.179,19000.0
2007-12-17 13:45:00,146.06,146.11,145.84,145.92,16300.0,104.1933,104.229,104.0364,104.0934,16300.0
2007-12-17 13:50:00,145.88,145.92,145.81,145.88,7700.0,104.0649,104.0934,104.015,104.0649,7700.0
2007-12-17 13:55:00,145.9,146.04,145.74,145.75,15200.0,104.0792,104.179,103.965,103.9722,15200.0
2007-12-17 14:00:00,145.7,145.99,145.7,145.99,16900.0,103.9365,104.1434,103.9365,104.1434,16900.0
2007-12-17 14:05:00,145.98,146.0,145.82,145.93,12200.0,104.1362,104.1505,104.0221,104.1006,12200.0
2007-12-17 14:10:00,145.87,145.93,145.79,145.8,9800.0,104.0578,104.1006,104.0007,104.0078,9800.0
2007-12-17 14:15:00,145.79,145.92,145.78,145.82,8100.0,104.0007,104.0934,103.9936,104.0221,8100.0
2007-12-17 14:20:00,145.83,146.1,145.83,145.99,17200.0,104.0292,104.2218,104.0292,104.1434,17200.0
2007-12-17 14:25:00,146.01,146.08,145.96,146.06,7600.0,104.1576,104.2076,104.122,104.1933,7600.0
2007-12-17 14:30:00,146.08,146.26,146.07,146.16,5400.0,104.2076,104.336,104.2004,104.2646,5400.0
2007-12-17 14:35:00,146.2,146.21,146.06,146.21,17900.0,104.2932,104.3003,104.1933,104.3003,17900.0
2007-12-17 14:40:00,146.2,146.22,145.94,145.96,11800.0,104.2932,104.3075,104.1077,104.122,11800.0
2007-12-17 14:45:00,145.97,146.04,145.93,145.96,13700.0,104.1291,104.179,104.1006,104.122,13700.0
2007-12-17 14:50:00,145.97,145.97,145.71,145.71,17300.0,104.1291,104.1291,103.9436,103.9436,17300.0
2007-12-17 14:55:00,145.7,145.74,145.58,145.66,11900.0,103.9365,103.965,103.8509,103.908,11900.0
2007-12-17 15:00:00,145.64,145.74,145.49,145.5,84700.0,103.8937,103.965,103.7867,103.7938,84700.0
2007-12-17 15:05:00,145.49,145.53,145.37,145.43,19500.0,103.7867,103.8152,103.7011,103.7439,19500.0
2007-12-17 15:10:00,145.43,145.64,145.43,145.61,25200.0,103.7439,103.8937,103.7439,103.8723,25200.0
2007-12-17 15:15:00,145.61,145.63,145.41,145.44,26600.0,103.8723,103.8866,103.7296,103.751,26600.0
2007-12-17 15:20:00,145.41,145.56,145.32,145.51,30100.0,103.7296,103.8366,103.6654,103.801,30100.0
2007-12-17 15:25:00,145.51,145.56,145.37,145.4,14800.0,103.801,103.8366,103.7011,103.7225,14800.0
2007-12-17 15:30:00,145.42,145.66,145.42,145.65,22900.0,103.7368,103.908,103.7368,103.9008,22900.0
2007-12-17 15:35:00,145.62,146.04,145.6,145.97,19400.0,103.8794,104.179,103.8652,104.1291,19400.0
2007-12-17 15:40:00,145.97,145.97,145.71,145.73,27400.0,104.1291,104.1291,103.9436,103.9579,27400.0
2007-12-17 15:45:00,145.71,145.71,145.42,145.44,19900.0,103.9436,103.9436,103.7368,103.751,19900.0
2007-12-17 15:50:00,145.42,145.42,145.27,145.35,24100.0,103.7368,103.7368,103.6298,103.6868,24100.0
2007-12-17 15:55:00,145.36,145.41,145.23,145.31,16300.0,103.694,103.7296,103.6012,103.6583,16300.0
2007-12-17 16:00:00,145.32,145.32,145.25,145.25,51900.0,103.6654,103.6654,103.6155,103.6155,51900.0
2007-12-17 16:05:00,145.25,145.25,145.25,145.25,0.0,103.6155,103.6155,103.6155,103.6155,0.0
2007-12-17 16:10:00,145.25,145.25,145.25,145.25,0.0,103.6155,103.6155,103.6155,103.6155,0.0
2007-12-18 09:30:00,146.4,146.43,146.2,146.43,70100.0,104.4359,104.4573,104.2932,104.4573,70100.0
2007-12-18 09:35:00,146.43,146.43,146.24,146.24,26200.0,104.4573,104.4573,104.3217,104.3217,26200.0
2007-12-18 09:40:00,146.24,146.26,146.09,146.16,36100.0,104.3217,104.336,104.2147,104.2646,36100.0
2007-12-18 09:45:00,146.16,146.2,146.09,146.13,14000.0,104.2646,104.2932,104.2147,104.2432,14000.0
2007-12-18 09:50:00,146.09,146.37,146.07,146.37,45200.0,104.2147,104.4145,104.2004,104.4145,45200.0
2007-12-18 09:55:00,146.35,146.4,146.17,146.31,108600.0,104.4002,104.4359,104.2718,104.3717,108600.0
2007-12-18 10:00:00,146.3,146.31,146.17,146.17,49800.0,104.3645,104.3717,104.2718,104.2718,49800.0
2007-12-18 10:05:00,146.14,146.18,146.05,146.1,19100.0,104.2504,104.2789,104.1862,104.2218,19100.0
2007-12-18 10:10:00,146.08,146.08,145.76,145.76,28700.0,104.2076,104.2076,103.9793,103.9793,28700.0
2007-12-18 10:15:00,145.74,145.87,145.69,145.86,39600.0,103.965,104.0578,103.9294,104.0506,39600.0
2007-12-18 10:20:00,145.86,145.98,145.84,145.98,18600.0,104.0506,104.1362,104.0364,104.1362,18600.0
2007-12-18 10:25:00,145.99,146.02,145.9,145.93,36500.0,104.1434,104.1648,104.0792,104.1006,36500.0
2007-12-18 10:30:00,145.93,146.0,145.8,145.8,56100.0,104.1006,104.1505,104.0078,104.0078,56100.0
2007-12-18 10:35:00,145.78,145.78,145.42,145.52,34100.0,103.9936,103.9936,103.7368,103.8081,34100.0
2007-12-18 10:40:00,145.52,145.67,145.42,145.56,33500.0,103.8081,103.9151,103.7368,103.8366,33500.0
2007-12-18 10:45:00,145.56,145.66,145.36,145.65,53500.0,103.8366,103.908,103.694,103.9008,53500.0
2007-12-18 10:50:00,145.66,145.7,145.47,145.66,28100.0,103.908,103.9365,103.7724,103.908,28100.0
2007-12-18 10:55:00,145.66,145.87,145.6,145.83,29400.0,103.908,104.0578,103.8652,104.0292,29400.0
2007-12-18 11:00:00,145.84,145.88,145.68,145.8,39500.0,104.0364,104.0649,103.9222,104.0078,39500.0
2007-12-18 11:05:00,145.79,145.91,145.72,145.73,17200.0,104.0007,104.0863,103.9508,103.9579,17200.0
2007-12-18 11:10:00,145.73,145.74,145.6,145.67,87700.0,103.9579,103.965,103.8652,103.9151,87700.0
2007-12-18 11:15:00,145.69,145.69,145.56,145.62,21400.0,103.9294,103.9294,103.8366,103.8794,21400.0
2007-12-18 11:20:00,145.6,145.7,145.41,145.41,32100.0,103.8652,103.9365,103.7296,103.7296,32100.0
2007-12-18 11:25:00,145.42,145.54,145.36,145.38,20700.0,103.7368,103.8224,103.694,103.7082,20700.0
2007-12-18 11:30:00,145.32,145.39,145.18,145.34,33000.0,103.6654,103.7154,103.5656,103.6797,33000.0
2007-12-18 11:35:00,145.33,145.53,145.33,145.53,19200.0,103.6726,103.8152,103.6726,103.8152,19200.0
2007-12-18 11:40:00,145.53,145.55,145.37,145.38,19700.0,103.8152,103.8295,103.7011,103.7082,19700.0
2007-12-18 11:45:00,145.4,145.4,144.95,144.98,59300.0,103.7225,103.7225,103.4015,103.4229,59300.0
2007-12-18 11:50:00,144.96,145.04,144.84,144.85,53300.0,103.4086,103.4657,103.323,103.3301,53300.0
2007-12-18 11:55:00,144.87,144.98,144.56,144.63,33800.0,103.3444,103.4229,103.1233,103.1732,33800.0
2007-12-18 12:00:00,144.67,144.67,144.28,144.56,53400.0,103.2017,103.2017,102.9235,103.1233,53400.0
2007-12-18 12:05:00,144.56,144.81,144.48,144.78,66300.0,103.1233,103.3016,103.0662,103.2802,66300.0
2007-12-18 12:10:00,144.79,144.79,144.43,144.46,27300.0,103.2873,103.2873,103.0305,103.0519,27300.0
2007-12-18 12:15:00,144.54,144.71,144.42,144.68,17000.0,103.109,103.2303,103.0234,103.2089,17000.0
2007-12-18 12:20:00,144.64,144.78,144.61,144.78,18600.0,103.1803,103.2802,103.1589,103.2802,18600.0
2007-12-18 12:25:00,144.76,144.82,144.68,144.71,14200.0,103.2659,103.3087,103.2089,103.2303,14200.0
2007-12-18 12:30:00,144.7,144.82,144.58,144.64,14100.0,103.2231,103.3087,103.1375,103.1803,14100.0
2007-12-18 12:35:00,144.65,144.76,144.61,144.73,15400.0,103.1875,103.2659,103.1589,103.2445,15400.0
2007-12-18 12:40:00,144.77,144.81,144.71,144.8,29300.0,103.2731,103.3016,103.2303,103.2945,29300.0
2007-12-18 12:45:00,144.82,144.96,144.8,144.94,13400.0,103.3087,103.4086,103.2945,103.3944,13400.0
2007-12-18 12:50:00,144.94,144.96,144.8,144.86,7600.0,103.3944,103.4086,103.2945,103.3373,7600.0
2007-12-18 12:55:00,144.85,144.89,144.79,144.79,4100.0,103.3301,103.3587,103.2873,103.2873,4100.0
2007-12-18 13:00:00,144.79,144.79,144.62,144.71,14200.0,103.2873,103.2873,103.1661,103.2303,14200.0
2007-12-18 13:05:00,144.72,144.85,144.72,144.85,6900.0,103.2374,103.3301,103.2374,103.3301,6900.0
2007-12-18 13:10:00,144.86,144.92,144.85,144.87,6400.0,103.3373,103.3801,103.3301,103.3444,6400.0
2007-12-18 13:15:00,144.88,145.03,144.84,145.02,25400.0,103.3515,103.4586,103.323,103.4514,25400.0
2007-12-18 13:20:00,145.04,145.49,145.04,145.48,34000.0,103.4657,103.7867,103.4657,103.7796,34000.0
2007-12-18 13:25:00,145.5,145.63,145.45,145.5,30100.0,103.7938,103.8866,103.7582,103.7938,30100.0
2007-12-18 13:30:00,145.5,145.78,145.42,145.75,32400.0,103.7938,103.9936,103.7368,103.9722,32400.0
2007-12-18 13:35:00,145.77,145.83,145.59,145.7,23400.0,103.9864,104.0292,103.858,103.9365,23400.0
2007-12-18 13:40:00,145.71,145.81,145.62,145.65,39600.0,103.9436,104.015,103.8794,103.9008,39600.0
2007-12-18 13:45:00,145.67,145.84,145.54,145.8,13700.0,103.9151,104.0364,103.8224,104.0078,13700.0
2007-12-18 13:50:00,145.8,145.8,145.6,145.6,14800.0,104.0078,104.0078,103.8652,103.8652,14800.0
2007-12-18 13:55:00,145.61,145.61,145.49,145.56,17600.0,103.8723,103.8723,103.7867,103.8366,17600.0
2007-12-18 14:00:00,145.56,145.82,145.55,145.69,17600.0,103.8366,104.0221,103.8295,103.9294,17600.0
2007-12-18 14:05:00,145.62,146.1,145.49,146.04,30400.0,103.8794,104.2218,103.7867,104.179,30400.0
2007-12-18 14:10:00,146.06,146.1,145.96,146.04,18000.0,104.1933,104.2218,104.122,104.179,18000.0
2007-12-18 14:15:00,146.05,146.34,145.98,146.24,20600.0,104.1862,104.3931,104.1362,104.3217,20600.0
2007-12-18 14:20:00,146.29,146.32,146.13,146.22,18300.0,104.3574,104.3788,104.2432,104.3075,18300.0
2007-12-18 14:25:00,146.23,146.35,146.1,146.32,25000.0,104.3146,104.4002,104.2218,104.3788,25000.0
2007-12-18 14:30:00,146.31,146.55,146.3,146.52,35100.0,104.3717,104.5429,104.3645,104.5215,35100.0
2007-12-18 14:35:00,146.53,146.54,146.33,146.34,29200.0,104.5286,104.5357,104.3859,104.3931,29200.0
2007-12-18 14:40:00,146.35,146.39,146.14,146.22,18800.0,104.4002,104.4287,104.2504,104.3075,18800.0
2007-12-18 14:45:00,146.23,146.26,146.01,146.1,50000.0,104.3146,104.336,104.1576,104.2218,50000.0
2007-12-18 14:50:00,146.12,146.16,145.97,145.97,30500.0,104.2361,104.2646,104.1291,104.1291,30500.0
2007-12-18 14:55:00,145.97,146.09,145.95,146.05,23700.0,104.1291,104.2147,104.1148,104.1862,23700.0
2007-12-18 15:00:00,146.07,146.22,145.98,146.16,23100.0,104.2004,104.3075,104.1362,104.2646,23100.0
2007-12-18 15:05:00,146.16,146.36,146.13,146.13,23600.0,104.2646,104.4073,104.2432,104.2432,23600.0
2007-12-18 15:10:00,146.13,146.24,146.01,146.12,45700.0,104.2432,104.3217,104.1576,104.2361,45700.0
2007-12-18 15:15:00,146.12,146.47,146.11,146.34,42100.0,104.2361,104.4858,104.229,104.3931,42100.0
2007-12-18 15:20:00,146.34,146.35,146.05,146.06,29600.0,104.3931,104.4002,104.1862,104.1933,29600.0
2007-12-18 15:25:00,146.06,146.35,146.06,146.24,83400.0,104.1933,104.4002,104.1933,104.3217,83400.0
2007-12-18 15:30:00,146.24,146.42,146.18,146.34,35900.0,104.3217,104.4501,104.2789,104.3931,35900.0
2007-12-18 15:35:00,146.35,146.68,146.25,146.61,45700.0,104.4002,104.6356,104.3289,104.5857,45700.0
2007-12-18 15:40:00,146.62,146.73,146.53,146.6,53700.0,104.5928,104.6713,104.5286,104.5785,53700.0
2007-12-18 15:45:00,146.59,146.6,146.16,146.16,37200.0,104.5714,104.5785,104.2646,104.2646,37200.0
2007-12-18 15:50:00,146.16,146.19,146.01,146.12,28800.0,104.2646,104.286,104.1576,104.2361,28800.0
2007-12-18 15:55:00,146.14,146.17,146.03,146.11,18200.0,104.2504,104.2718,104.1719,104.229,18200.0
2007-12-18 16:00:00,146.11,146.13,145.9,146.13,89700.0,104.229,104.2432,104.0792,104.2432,89700.0
2007-12-18 16:05:00,146.15,146.24,146.15,146.23,2100.0,104.2575,104.3217,104.2575,104.3146,2100.0
2007-12-18 16:10:00,146.26,146.26,146.13,146.24,1000.0,104.336,104.336,104.2432,104.3217,1000.0
2007-12-19 09:30:00,146.23,146.41,146.21,146.22,59800.0,104.3146,104.443,104.3003,104.3075,59800.0
2007-12-19 09:35:00,146.24,146.24,145.98,146.11,28900.0,104.3217,104.3217,104.1362,104.229,28900.0
2007-12-19 09:40:00,146.11,146.28,146.07,146.25,26800.0,104.229,104.3503,104.2004,104.3289,26800.0
2007-12-19 09:45:00,146.25,146.68,146.25,146.68,34300.0,104.3289,104.6356,104.3289,104.6356,34300.0
2007-12-19 09:50:00,146.63,146.78,146.58,146.76,40800.0,104.5999,104.7069,104.5643,104.6927,40800.0
2007-12-19 09:55:00,146.75,146.86,146.35,146.65,33300.0,104.6855,104.764,104.4002,104.6142,33300.0
2007-12-19 10:00:00,146.65,146.74,146.48,146.71,53400.0,104.6142,104.6784,104.4929,104.657,53400.0
2007-12-19 10:05:00,146.71,147.03,146.69,146.99,40900.0,104.657,104.8853,104.6427,104.8567,40900.0
2007-12-19 10:10:00,146.91,146.98,146.83,146.88,35200.0,104.7997,104.8496,104.7426,104.7783,35200.0
2007-12-19 10:15:00,146.82,146.93,146.72,146.77,53400.0,104.7355,104.8139,104.6641,104.6998,53400.0
2007-12-19 10:20:00,146.78,146.84,146.76,146.78,23400.0,104.7069,104.7497,104.6927,104.7069,23400.0
2007-12-19 10:25:00,146.82,146.82,146.63,146.71,24900.0,104.7355,104.7355,104.5999,104.657,24900.0
2007-12-19 10:30:00,146.71,146.95,146.71,146.94,24600.0,104.657,104.8282,104.657,104.8211,24600.0
2007-12-19 10:35:00,146.95,147.06,146.85,147.02,45400.0,104.8282,104.9067,104.7569,104.8781,45400.0
2007-12-19 10:40:00,147.01,147.07,146.86,147.05,24200.0,104.871,104.9138,104.764,104.8995,24200.0
2007-12-19 10:45:00,147.06,147.15,147.01,147.05,30200.0,104.9067,104.9709,104.871,104.8995,30200.0
2007-12-19 10:50:00,147.05,147.06,146.91,146.94,12000.0,104.8995,104.9067,104.7997,104.8211,12000.0
2007-12-19 10:55:00,146.91,146.92,146.78,146.81,18200.0,104.7997,104.8068,104.7069,104.7283,18200.0
2007-12-19 11:00:00,146.81,146.82,146.74,146.79,22700.0,104.7283,104.7355,104.6784,104.7141,22700.0
2007-12-19 11:05:00,146.79,146.79,146.66,146.71,21500.0,104.7141,104.7141,104.6213,104.657,21500.0
2007-12-19 11:10:00,146.71,146.75,146.58,146.6,23200.0,104.657,104.6855,104.5643,104.5785,23200.0
2007-12-19 11:15:00,146.6,146.6,146.32,146.33,66600.0,104.5785,104.5785,104.3788,104.3859,66600.0
2007-12-19 11:20:00,146.33,146.43,145.96,146.15,89800.0,104.3859,104.4573,104.122,104.2575,89800.0
2007-12-19 11:25:00,146.12,146.18,145.8,145.8,47600.0,104.2361,104.2789,104.0078,104.0078,47600.0
2007-12-19 11:30:00,145.82,145.85,145.63,145.82,63400.0,104.0221,104.0435,103.8866,104.0221,63400.0
2007-12-19 11:35:00,145.82,146.03,145.82,146.0,70900.0,104.0221,104.1719,104.0221,104.1505,70900.0
2007-12-19 11:40:00,146.01,146.02,145.93,146.0,39300.0,104.1576,104.1648,104.1006,104.1505,39300.0
2007-12-19 11:45:00,146.0,146.02,145.91,145.91,86900.0,104.1505,104.1648,104.0863,104.0863,86900.0
2007-12-19 11:50:00,145.92,145.96,145.7,145.82,59200.0,104.0934,104.122,103.9365,104.0221,59200.0
2007-12-19 11:55:00,145.8,145.8,145.4,145.55,68200.0,104.0078,104.0078,103.7225,103.8295,68200.0
2007-12-19 12:00:00,145.53,145.82,145.5,145.81,34300.0,103.8152,104.0221,103.7938,104.015,34300.0
2007-12-19 12:05:00,145.8,145.85,145.75,145.79,11500.0,104.0078,104.0435,103.9722,104.0007,11500.0
2007-12-19 12:10:00,145.81,146.0,145.81,146.0,36200.0,104.015,104.1505,104.015,104.1505,36200.0
2007-12-19 12:15:00,145.99,146.0,145.75,145.75,23900.0,104.1434,104.1505,103.9722,103.9722,23900.0
2007-12-19 12:20:00,145.75,146.09,145.74,146.05,36300.0,103.9722,104.2147,103.965,104.1862,36300.0
2007-12-19 12:25:00,146.02,146.07,145.98,146.03,16000.0,104.1648,104.2004,104.1362,104.1719,16000.0
2007-12-19 12:30:00,146.01,146.01,145.75,145.78,33100.0,104.1576,104.1576,103.9722,103.9936,33100.0
2007-12-19 12:35:00,145.8,145.89,145.8,145.86,13500.0,104.0078,104.072,104.0078,104.0506,13500.0
2007-12-19 12:40:00,145.84,145.84,145.6,145.65,35700.0,104.0364,104.0364,103.8652,103.9008,35700.0
2007-12-19 12:45:00,145.65,145.88,145.64,145.87,34200.0,103.9008,104.0649,103.8937,104.0578,34200.0
2007-12-19 12:50:00,145.87,146.01,145.87,146.01,22700.0,104.0578,104.1576,104.0578,104.1576,22700.0
2007-12-19 12:55:00,145.99,146.0,145.86,145.91,20500.0,104.1434,104.1505,104.0506,104.0863,20500.0
2007-12-19 13:00:00,145.92,145.92,145.53,145.66,54700.0,104.0934,104.0934,103.8152,103.908,54700.0
2007-12-19 13:05:00,145.69,145.88,145.66,145.79,27000.0,103.9294,104.0649,103.908,104.0007,27000.0
2007-12-19 13:10:00,145.79,145.9,145.72,145.8,15700.0,104.0007,104.0792,103.9508,104.0078,15700.0
2007-12-19 13:15:00,145.8,145.89,145.7,145.74,17900.0,104.0078,104.072,103.9365,103.965,17900.0
2007-12-19 13:20:00,145.73,145.73,145.57,145.7,17500.0,103.9579,103.9579,103.8438,103.9365,17500.0
2007-12-19 13:25:00,145.7,145.73,145.5,145.63,21500.0,103.9365,103.9579,103.7938,103.8866,21500.0
2007-12-19 13:30:00,145.64,145.64,145.49,145.54,25300.0,103.8937,103.8937,103.7867,103.8224,25300.0
2007-12-19 13:35:00,145.55,145.72,145.48,145.7,23600.0,103.8295,103.9508,103.7796,103.9365,23600.0
2007-12-19 13:40:00,145.7,145.75,145.58,145.69,27300.0,103.9365,103.9722,103.8509,103.9294,27300.0
2007-12-19 13:45:00,145.69,145.69,145.22,145.45,50000.0,103.9294,103.9294,103.5941,103.7582,50000.0
2007-12-19 13:50:00,145.45,145.57,145.34,145.57,27800.0,103.7582,103.8438,103.6797,103.8438,27800.0
2007-12-19 13:55:00,145.58,145.61,145.51,145.55,19200.0,103.8509,103.8723,103.801,103.8295,19200.0
2007-12-19 14:00:00,145.55,145.93,145.48,145.8,39200.0,103.8295,104.1006,103.7796,104.0078,39200.0
2007-12-19 14:05:00,145.8,145.94,145.78,145.87,22600.0,104.0078,104.1077,103.9936,104.0578,22600.0
2007-12-19 14:10:00,145.88,146.38,145.81,146.3,60500.0,104.0649,104.4216,104.015,104.3645,60500.0
2007-12-19 14:15:00,146.31,146.52,146.24,146.29,47900.0,104.3717,104.5215,104.3217,104.3574,47900.0
2007-12-19 14:20:00,146.31,146.47,146.26,146.43,59000.0,104.3717,104.4858,104.336,104.4573,59000.0
2007-12-19 14:25:00,146.44,146.58,146.34,146.42,36200.0,104.4644,104.5643,104.3931,104.4501,36200.0
2007-12-19 14:30:00,146.41,146.57,146.31,146.31,46400.0,104.443,104.5571,104.3717,104.3717,46400.0
2007-12-19 14:35:00,146.28,146.47,146.27,146.34,26800.0,104.3503,104.4858,104.3431,104.3931,26800.0
2007-12-19 14:40:00,146.41,146.57,146.33,146.54,21000.0,104.443,104.5571,104.3859,104.5357,21000.0
2007-12-19 14:45:00,146.57,146.76,146.5,146.71,39600.0,104.5571,104.6927,104.5072,104.657,39600.0
2007-12-19 14:50:00,146.7,146.78,146.61,146.64,44800.0,104.6499,104.7069,104.5857,104.6071,44800.0
2007-12-19 14:55:00,146.62,146.65,146.41,146.45,20000.0,104.5928,104.6142,104.443,104.4715,20000.0
2007-12-19 15:00:00,146.47,146.64,146.31,146.6,55700.0,104.4858,104.6071,104.3717,104.5785,55700.0
2007-12-19 15:05:00,146.57,146.58,146.18,146.2,44600.0,104.5571,104.5643,104.2789,104.2932,44600.0
2007-12-19 15:10:00,146.21,146.44,146.21,146.4,30600.0,104.3003,104.4644,104.3003,104.4359,30600.0
2007-12-19 15:15:00,146.41,146.61,146.38,146.55,24300.0,104.443,104.5857,104.4216,104.5429,24300.0
2007-12-19 15:20:00,146.57,146.61,146.12,146.24,34700.0,104.5571,104.5857,104.2361,104.3217,34700.0
2007-12-19 15:25:00,146.23,146.36,146.14,146.23,50700.0,104.3146,104.4073,104.2504,104.3146,50700.0
2007-12-19 15:30:00,146.23,146.36,146.13,146.32,31900.0,104.3146,104.4073,104.2432,104.3788,31900.0
2007-12-19 15:35:00,146.33,146.52,146.33,146.48,39900.0,104.3859,104.5215,104.3859,104.4929,39900.0
2007-12-19 15:40:00,146.49,146.49,145.96,146.32,56000.0,104.5001,104.5001,104.122,104.3788,56000.0
2007-12-19 15:45:00,146.32,146.41,146.19,146.21,32500.0,104.3788,104.443,104.286,104.3003,32500.0
2007-12-19 15:50:00,146.24,146.33,146.01,146.01,44400.0,104.3217,104.3859,104.1576,104.1576,44400.0
2007-12-19 15:55:00,146.0,146.09,145.92,145.96,24900.0,104.1505,104.2147,104.0934,104.122,24900.0
2007-12-19 16:00:00,145.96,146.05,145.91,146.05,13200.0,104.122,104.1862,104.0863,104.1862,13200.0
2007-12-19 16:05:00,146.05,146.05,146.05,146.05,0.0,104.1862,104.1862,104.1862,104.1862,0.0
2007-12-19 16:10:00,146.18,146.18,146.14,146.14,300.0,104.2789,104.2789,104.2504,104.2504,300.0
2007-12-20 09:30:00,147.14,147.15,146.86,146.86,22000.0,104.9637,104.9709,104.764,104.764,22000.0
2007-12-20 09:35:00,146.85,146.9,146.79,146.88,13300.0,104.7569,104.7925,104.7141,104.7783,13300.0
2007-12-20 09:40:00,146.87,146.95,146.79,146.82,27400.0,104.7711,104.8282,104.7141,104.7355,27400.0
2007-12-20 09:45:00,146.8,146.92,146.71,146.88,21800.0,104.7212,104.8068,104.657,104.7783,21800.0
2007-12-20 09:50:00,146.86,146.86,146.61,146.62,21900.0,104.764,104.764,104.5857,104.5928,21900.0
2007-12-20 09:55:00,146.6,146.63,146.3,146.31,26900.0,104.5785,104.5999,104.3645,104.3717,26900.0
2007-12-20 10:00:00,146.32,146.4,146.23,146.3,49700.0,104.3788,104.4359,104.3146,104.3645,49700.0
2007-12-20 10:05:00,146.3,146.44,146.25,146.4,47900.0,104.3645,104.4644,104.3289,104.4359,47900.0
2007-12-20 10:10:00,146.38,146.38,146.15,146.25,48600.0,104.4216,104.4216,104.2575,104.3289,48600.0
2007-12-20 10:15:00,146.25,146.25,146.0,146.02,41300.0,104.3289,104.3289,104.1505,104.1648,41300.0
2007-12-20 10:20:00,146.0,146.22,146.0,146.18,25100.0,104.1505,104.3075,104.1505,104.2789,25100.0
2007-12-20 10:25:00,146.17,146.22,146.13,146.13,27100.0,104.2718,104.3075,104.2432,104.2432,27100.0
2007-12-20 10:30:00,146.12,146.28,146.05,146.2,70700.0,104.2361,104.3503,104.1862,104.2932,70700.0
2007-12-20 10:35:00,146.22,146.35,146.18,146.25,40800.0,104.3075,104.4002,104.2789,104.3289,40800.0
2007-12-20 10:40:00,146.22,146.43,146.22,146.38,74200.0,104.3075,104.4573,104.3075,104.4216,74200.0
2007-12-20 10:45:00,146.39,146.45,146.31,146.4,31600.0,104.4287,104.4715,104.3717,104.4359,31600.0
2007-12-20 10:50:00,146.39,146.39,146.1,146.15,45300.0,104.4287,104.4287,104.2218,104.2575,45300.0
2007-12-20 10:55:00,146.15,146.17,145.8,145.96,59700.0,104.2575,104.2718,104.0078,104.122,59700.0
2007-12-20 11:00:00,145.97,145.97,145.74,145.89,52100.0,104.1291,104.1291,103.965,104.072,52100.0
2007-12-20 11:05:00,145.9,145.99,145.79,145.88,116100.0,104.0792,104.1434,104.0007,104.0649,116100.0
2007-12-20 11:10:00,145.88,146.02,145.88,146.01,23200.0,104.0649,104.1648,104.0649,104.1576,23200.0
2007-12-20 11:15:00,146.0,146.08,145.88,145.91,47300.0,104.1505,104.2076,104.0649,104.0863,47300.0
2007-12-20 11:20:00,145.92,145.93,145.65,145.72,37400.0,104.0934,104.1006,103.9008,103.9508,37400.0
2007-12-20 11:25:00,145.71,145.88,145.71,145.87,38900.0,103.9436,104.0649,103.9436,104.0578,38900.0
2007-12-20 11:30:00,145.88,145.91,145.71,145.78,43400.0,104.0649,104.0863,103.9436,103.9936,43400.0
2007-12-20 11:35:00,145.78,145.84,145.77,145.8,19800.0,103.9936,104.0364,103.9864,104.0078,19800.0
2007-12-20 11:40:00,145.78,145.83,145.71,145.74,29200.0,103.9936,104.0292,103.9436,103.965,29200.0
2007-12-20 11:45:00,145.76,145.87,145.61,145.62,38400.0,103.9793,104.0578,103.8723,103.8794,38400.0
2007-12-20 11:50:00,145.62,145.69,145.62,145.68,19900.0,103.8794,103.9294,103.8794,103.9222,19900.0
2007-12-20 11:55:00,145.68,145.81,145.67,145.8,45000.0,103.9222,104.015,103.9151,104.0078,45000.0
2007-12-20 12:00:00,145.79,145.79,145.5,145.53,61100.0,104.0007,104.0007,103.7938,103.8152,61100.0
2007-12-20 12:05:00,145.52,145.73,145.52,145.67,13600.0,103.8081,103.9579,103.8081,103.9151,13600.0
2007-12-20 12:10:00,145.68,145.83,145.65,145.67,18500.0,103.9222,104.0292,103.9008,103.9151,18500.0
2007-12-20 12:15:00,145.67,145.82,145.67,145.76,37500.0,103.9151,104.0221,103.9151,103.9793,37500.0
2007-12-20 12:20:00,145.76,145.82,145.65,145.82,33000.0,103.9793,104.0221,103.9008,104.0221,33000.0
2007-12-20 12:25:00,145.83,145.93,145.83,145.88,45400.0,104.0292,104.1006,104.0292,104.0649,45400.0
2007-12-20 12:30:00,145.89,145.93,145.68,145.77,35200.0,104.072,104.1006,103.9222,103.9864,35200.0
2007-12-20 12:35:00,145.78,145.81,145.72,145.72,8100.0,103.9936,104.015,103.9508,103.9508,8100.0
2007-12-20 12:40:00,145.72,145.72,145.54,145.56,25900.0,103.9508,103.9508,103.8224,103.8366,25900.0
2007-12-20 12:45:00,145.55,145.6,145.45,145.54,25800.0,103.8295,103.8652,103.7582,103.8224,25800.0
2007-12-20 12:50:00,145.53,145.65,145.51,145.62,21800.0,103.8152,103.9008,103.801,103.8794,21800.0
2007-12-20 12:55:00,145.61,145.68,145.54,145.68,10400.0,103.8723,103.9222,103.8224,103.9222,10400.0
2007-12-20 13:00:00,145.7,145.78,145.7,145.76,39400.0,103.9365,103.9936,103.9365,103.9793,39400.0
2007-12-20 13:05:00,145.76,145.77,145.71,145.71,5500.0,103.9793,103.9864,103.9436,103.9436,5500.0
2007-12-20 13:10:00,145.71,145.79,145.71,145.79,41800.0,103.9436,104.0007,103.9436,104.0007,41800.0
2007-12-20 13:15:00,145.79,145.9,145.76,145.86,78500.0,104.0007,104.0792,103.9793,104.0506,78500.0
2007-12-20 13:20:00,145.89,146.23,145.89,146.14,54900.0,104.072,104.3146,104.072,104.2504,54900.0
2007-12-20 13:25:00,146.11,146.25,146.09,146.09,36700.0,104.229,104.3289,104.2147,104.2147,36700.0
2007-12-20 13:30:00,146.08,146.21,146.07,146.12,22500.0,104.2076,104.3003,104.2004,104.2361,22500.0
2007-12-20 13:35:00,146.11,146.18,146.08,146.14,9100.0,104.229,104.2789,104.2076,104.2504,9100.0
2007-12-20 13:40:00,146.12,146.12,145.93,145.95,7800.0,104.2361,104.2361,104.1006,104.1148,7800.0
2007-12-20 13:45:00,145.97,146.01,145.92,146.01,12300.0,104.1291,104.1576,104.0934,104.1576,12300.0
2007-12-20 13:50:00,146.02,146.29,146.02,146.29,12900.0,104.1648,104.3574,104.1648,104.3574,12900.0
2007-12-20 13:55:00,146.3,146.31,146.16,146.25,27800.0,104.3645,104.3717,104.2646,104.3289,27800.0
2007-12-20 14:00:00,146.25,146.28,146.09,146.14,20500.0,104.3289,104.3503,104.2147,104.2504,20500.0
2007-12-20 14:05:00,146.17,146.29,146.13,146.13,15100.0,104.2718,104.3574,104.2432,104.2432,15100.0
2007-12-20 14:10:00,146.13,146.34,146.06,146.19,17400.0,104.2432,104.3931,104.1933,104.286,17400.0
2007-12-20 14:15:00,146.21,146.49,146.2,146.47,20000.0,104.3003,104.5001,104.2932,104.4858,20000.0
2007-12-20 14:20:00,146.48,146.54,146.43,146.46,73600.0,104.4929,104.5357,104.4573,104.4787,73600.0
2007-12-20 14:25:00,146.46,146.53,146.37,146.53,71700.0,104.4787,104.5286,104.4145,104.5286,71700.0
2007-12-20 14:30:00,146.52,146.7,146.44,146.64,45500.0,104.5215,104.6499,104.4644,104.6071,45500.0
2007-12-20 14:35:00,146.65,146.87,146.62,146.78,65300.0,104.6142,104.7711,104.5928,104.7069,65300.0
2007-12-20 14:40:00,146.8,146.8,146.69,146.69,28300.0,104.7212,104.7212,104.6427,104.6427,28300.0
2007-12-20 14:45:00,146.71,146.73,146.6,146.6,17600.0,104.657,104.6713,104.5785,104.5785,17600.0
2007-12-20 14:50:00,146.58,146.62,146.52,146.55,30600.0,104.5643,104.5928,104.5215,104.5429,30600.0
2007-12-20 14:55:00,146.55,146.61,146.46,146.6,24100.0,104.5429,104.5857,104.4787,104.5785,24100.0
2007-12-20 15:00:00,146.59,146.59,146.32,146.32,39400.0,104.5714,104.5714,104.3788,104.3788,39400.0
2007-12-20 15:05:00,146.33,146.47,146.33,146.46,17900.0,104.3859,104.4858,104.3859,104.4787,17900.0
2007-12-20 15:10:00,146.45,146.71,146.44,146.68,74100.0,104.4715,104.657,104.4644,104.6356,74100.0
2007-12-20 15:15:00,146.69,146.73,146.57,146.58,40400.0,104.6427,104.6713,104.5571,104.5643,40400.0
2007-12-20 15:20:00,146.6,146.66,146.49,146.6,27400.0,104.5785,104.6213,104.5001,104.5785,27400.0
2007-12-20 15:25:00,146.6,146.63,146.33,146.35,29600.0,104.5785,104.5999,104.3859,104.4002,29600.0
2007-12-20 15:30:00,146.35,146.43,146.22,146.3,25900.0,104.4002,104.4573,104.3075,104.3645,25900.0
2007-12-20 15:35:00,146.32,146.48,146.3,146.46,13400.0,104.3788,104.4929,104.3645,104.4787,13400.0
2007-12-20 15:40:00,146.46,146.51,146.37,146.45,20700.0,104.4787,104.5143,104.4145,104.4715,20700.0
2007-12-20 15:45:00,146.44,146.67,146.37,146.67,27500.0,104.4644,104.6285,104.4145,104.6285,27500.0
2007-12-20 15:50:00,146.68,146.72,146.63,146.64,20500.0,104.6356,104.6641,104.5999,104.6071,20500.0
2007-12-20 15:55:00,146.63,146.87,146.61,146.82,36600.0,104.5999,104.7711,104.5857,104.7355,36600.0
2007-12-20 16:00:00,146.82,146.84,146.79,146.83,20800.0,104.7355,104.7497,104.7141,104.7426,20800.0
2007-12-20 16:05:00,146.88,147.0,146.88,146.99,400.0,104.7783,104.8639,104.7783,104.8567,400.0
2007-12-20 16:10:00,147.01,147.05,147.01,147.05,400.0,104.871,104.8995,104.871,104.8995,400.0
2007-12-21 09:30:00,148.39,148.48,148.2,148.26,204700.0,105.8554,105.9196,105.7199,105.7627,204700.0
2007-12-21 09:35:00,148.3,148.4,148.15,148.38,28600.0,105.7912,105.8626,105.6842,105.8483,28600.0
2007-12-21 09:40:00,148.38,148.45,148.31,148.44,16100.0,105.8483,105.8982,105.7984,105.8911,16100.0
2007-12-21 09:45:00,148.47,148.73,148.44,148.58,28300.0,105.9125,106.098,105.8911,105.991,28300.0
2007-12-21 09:50:00,148.59,148.59,148.35,148.39,19300.0,105.9981,105.9981,105.8269,105.8554,19300.0
2007-12-21 09:55:00,148.39,148.4,148.31,148.36,22900.0,105.8554,105.8626,105.7984,105.834,22900.0
2007-12-21 10:00:00,148.37,148.6,148.37,148.59,28700.0,105.8412,106.0052,105.8412,105.9981,28700.0
2007-12-21 10:05:00,148.59,148.64,148.42,148.5,32100.0,105.9981,106.0338,105.8768,105.9339,32100.0
2007-12-21 10:10:00,148.45,148.63,148.41,148.63,27000.0,105.8982,106.0266,105.8697,106.0266,27000.0
2007-12-21 10:15:00,148.64,148.81,148.63,148.8,18800.0,106.0338,106.1551,106.0266,106.1479,18800.0
2007-12-21 10:20:00,148.78,148.9,148.78,148.79,8400.0,106.1337,106.2193,106.1337,106.1408,8400.0
2007-12-21 10:25:00,148.81,148.82,148.7,148.71,20600.0,106.1551,106.1622,106.0766,106.0837,20600.0
2007-12-21 10:30:00,148.71,148.74,148.67,148.68,116500.0,106.0837,106.1051,106.0552,106.0623,116500.0
2007-12-21 10:35:00,148.63,148.73,148.61,148.72,11000.0,106.0266,106.098,106.0124,106.0908,11000.0
2007-12-21 10:40:00,148.71,148.72,148.64,148.69,73100.0,106.0837,106.0908,106.0338,106.0694,73100.0
2007-12-21 10:45:00,148.69,148.74,148.6,148.64,29000.0,106.0694,106.1051,106.0052,106.0338,29000.0
2007-12-21 10:50:00,148.62,148.62,148.48,148.51,16100.0,106.0195,106.0195,105.9196,105.941,16100.0
2007-12-21 10:55:00,148.5,148.54,148.5,148.51,11700.0,105.9339,105.9624,105.9339,105.941,11700.0
2007-12-21 11:00:00,148.49,148.59,148.49,148.59,12900.0,105.9268,105.9981,105.9268,105.9981,12900.0
2007-12-21 11:05:00,148.59,148.76,148.58,148.76,20100.0,105.9981,106.1194,105.991,106.1194,20100.0
2007-12-21 11:10:00,148.78,148.79,148.69,148.72,14800.0,106.1337,106.1408,106.0694,106.0908,14800.0
2007-12-21 11:15:00,148.71,148.76,148.68,148.73,11700.0,106.0837,106.1194,106.0623,106.098,11700.0
2007-12-21 11:20:00,148.73,148.76,148.63,148.63,12300.0,106.098,106.1194,106.0266,106.0266,12300.0
2007-12-21 11:25:00,148.63,148.64,148.6,148.62,13600.0,106.0266,106.0338,106.0052,106.0195,13600.0
2007-12-21 11:30:00,148.61,148.63,148.49,148.54,34800.0,106.0124,106.0266,105.9268,105.9624,34800.0
2007-12-21 11:35:00,148.54,148.59,148.49,148.52,11000.0,105.9624,105.9981,105.9268,105.9482,11000.0
2007-12-21 11:40:00,148.51,148.53,148.46,148.46,43600.0,105.941,105.9553,105.9054,105.9054,43600.0
2007-12-21 11:45:00,148.46,148.52,148.43,148.46,36600.0,105.9054,105.9482,105.884,105.9054,36600.0
2007-12-21 11:50:00,148.46,148.47,148.37,148.4,22600.0,105.9054,105.9125,105.8412,105.8626,22600.0
2007-12-21 11:55:00,148.41,148.56,148.41,148.54,30600.0,105.8697,105.9767,105.8697,105.9624,30600.0
2007-12-21 12:00:00,148.52,148.63,148.52,148.58,21300.0,105.9482,106.0266,105.9482,105.991,21300.0
2007-12-21 12:05:00,148.57,148.57,148.47,148.53,27400.0,105.9838,105.9838,105.9125,105.9553,27400.0
2007-12-21 12:10:00,148.53,148.54,148.5,148.5,25700.0,105.9553,105.9624,105.9339,105.9339,25700.0
2007-12-21 12:15:00,148.5,148.56,148.49,148.54,15500.0,105.9339,105.9767,105.9268,105.9624,15500.0
2007-12-21 12:20:00,148.56,148.62,148.53,148.61,12000.0,105.9767,106.0195,105.9553,106.0124,12000.0
2007-12-21 12:25:00,148.62,148.68,148.58,148.66,19100.0,106.0195,106.0623,105.991,106.048,19100.0
2007-12-21 12:30:00,148.64,148.68,148.62,148.67,6200.0,106.0338,106.0623,106.0195,106.0552,6200.0
2007-12-21 12:35:00,148.68,148.68,148.6,148.62,6900.0,106.0623,106.0623,106.0052,106.0195,6900.0
2007-12-21 12:40:00,148.64,148.65,148.63,148.65,5000.0,106.0338,106.0409,106.0266,106.0409,5000.0
2007-12-21 12:45:00,148.65,148.67,148.61,148.62,16200.0,106.0409,106.0552,106.0124,106.0195,16200.0
2007-12-21 12:50:00,148.62,148.62,148.52,148.54,60500.0,106.0195,106.0195,105.9482,105.9624,60500.0
2007-12-21 12:55:00,148.54,148.57,148.49,148.49,31000.0,105.9624,105.9838,105.9268,105.9268,31000.0
2007-12-21 13:00:00,148.51,148.56,148.48,148.49,31600.0,105.941,105.9767,105.9196,105.9268,31600.0
2007-12-21 13:05:00,148.46,148.51,148.43,148.5,33600.0,105.9054,105.941,105.884,105.9339,33600.0
2007-12-21 13:10:00,148.51,148.59,148.51,148.58,10900.0,105.941,105.9981,105.941,105.991,10900.0
2007-12-21 13:15:00,148.58,148.59,148.55,148.58,10900.0,105.991,105.9981,105.9696,105.991,10900.0
2007-12-21 13:20:00,148.58,148.59,148.56,148.59,11900.0,105.991,105.9981,105.9767,105.9981,11900.0
2007-12-21 13:25:00,148.59,148.61,148.52,148.52,15600.0,105.9981,106.0124,105.9482,105.9482,15600.0
2007-12-21 13:30:00,148.52,148.56,148.51,148.55,9200.0,105.9482,105.9767,105.941,105.9696,9200.0
2007-12-21 13:35:00,148.54,148.56,148.52,148.53,11700.0,105.9624,105.9767,105.9482,105.9553,11700.0
2007-12-21 13:40:00,148.54,148.57,148.51,148.51,8600.0,105.9624,105.9838,105.941,105.941,8600.0
2007-12-21 13:45:00,148.53,148.59,148.53,148.58,9500.0,105.9553,105.9981,105.9553,105.991,9500.0
2007-12-21 13:50:00,148.58,148.61,148.56,148.59,17300.0,105.991,106.0124,105.9767,105.9981,17300.0
2007-12-21 13:55:00,148.6,148.62,148.6,148.61,11700.0,106.0052,106.0195,106.0052,106.0124,11700.0
2007-12-21 14:00:00,148.62,148.81,148.61,148.78,55500.0,106.0195,106.1551,106.0124,106.1337,55500.0
2007-12-21 14:05:00,148.77,148.8,148.75,148.79,13300.0,106.1265,106.1479,106.1123,106.1408,13300.0
2007-12-21 14:10:00,148.79,148.98,148.79,148.94,77000.0,106.1408,106.2763,106.1408,106.2478,77000.0
2007-12-21 14:15:00,148.94,148.97,148.9,148.93,39200.0,106.2478,106.2692,106.2193,106.2407,39200.0
2007-12-21 14:20:00,148.93,148.95,148.89,148.89,151400.0,106.2407,106.2549,106.2121,106.2121,151400.0
2007-12-21 14:25:00,148.91,148.95,148.84,148.84,59500.0,106.2264,106.2549,106.1765,106.1765,59500.0
2007-12-21 14:30:00,148.85,148.88,148.85,148.86,54500.0,106.1836,106.205,106.1836,106.1907,54500.0
2007-12-21 14:35:00,148.84,148.88,148.81,148.87,62400.0,106.1765,106.205,106.1551,106.1979,62400.0
2007-12-21 14:40:00,148.87,148.92,148.85,148.9,63900.0,106.1979,106.2335,106.1836,106.2193,63900.0
2007-12-21 14:45:00,148.9,149.03,148.9,149.02,50100.0,106.2193,106.312,106.2193,106.3049,50100.0
2007-12-21 14:50:00,149.03,149.11,149.01,149.11,125700.0,106.312,106.3691,106.2977,106.3691,125700.0
2007-12-21 14:55:00,149.12,149.15,149.08,149.1,82600.0,106.3762,106.3976,106.3477,106.3619,82600.0
2007-12-21 15:00:00,149.09,149.19,149.09,149.16,153900.0,106.3548,106.4261,106.3548,106.4047,153900.0
2007-12-21 15:05:00,149.16,149.17,149.06,149.06,17200.0,106.4047,106.4119,106.3334,106.3334,17200.0
2007-12-21 15:10:00,149.04,149.12,149.01,149.09,20800.0,106.3191,106.3762,106.2977,106.3548,20800.0
2007-12-21 15:15:00,149.06,149.17,149.04,149.17,31500.0,106.3334,106.4119,106.3191,106.4119,31500.0
2007-12-21 15:20:00,149.15,149.3,149.15,149.27,131400.0,106.3976,106.5046,106.3976,106.4832,131400.0
2007-12-21 15:25:00,149.27,149.34,149.24,149.26,99800.0,106.4832,106.5331,106.4618,106.4761,99800.0
2007-12-21 15:30:00,149.27,149.33,149.24,149.29,15600.0,106.4832,106.526,106.4618,106.4975,15600.0
2007-12-21 15:35:00,149.26,149.26,149.1,149.17,41700.0,106.4761,106.4761,106.3619,106.4119,41700.0
2007-12-21 15:40:00,149.18,149.18,149.02,149.06,45000.0,106.419,106.419,106.3049,106.3334,45000.0
2007-12-21 15:45:00,149.08,149.08,148.95,148.97,57800.0,106.3477,106.3477,106.2549,106.2692,57800.0
2007-12-21 15:50:00,148.95,148.99,148.85,148.99,89900.0,106.2549,106.2835,106.1836,106.2835,89900.0
2007-12-21 15:55:00,149.01,149.33,149.01,149.3,98500.0,106.2977,106.526,106.2977,106.5046,98500.0
2007-12-21 16:00:00,149.18,149.3,149.01,149.01,4500.0,106.419,106.5046,106.2977,106.2977,4500.0
2007-12-21 16:05:00,149.01,149.01,149.01,149.01,0.0,106.2977,106.2977,106.2977,106.2977,0.0
2007-12-21 16:10:00,149.22,149.47,149.22,149.46,2000.0,106.4475,106.6259,106.4475,106.6187,2000.0
2007-12-24 09:30:00,149.8,149.8,149.59,149.69,31300.0,106.8613,106.8613,106.7115,106.7828,31300.0
2007-12-24 09:35:00,149.71,149.78,149.69,149.78,29100.0,106.7971,106.847,106.7828,106.847,29100.0
2007-12-24 09:40:00,149.81,149.93,149.81,149.92,33900.0,106.8684,106.954,106.8684,106.9469,33900.0
2007-12-24 09:45:00,149.94,150.28,149.94,150.15,111300.0,106.9611,107.2037,106.9611,107.111,111300.0
2007-12-24 09:50:00,150.15,150.2,150.1,150.2,25900.0,107.111,107.1466,107.0753,107.1466,25900.0
2007-12-24 09:55:00,150.2,150.23,150.07,150.12,12800.0,107.1466,107.168,107.0539,107.0896,12800.0
2007-12-24 10:00:00,150.15,150.33,150.1,150.29,71000.0,107.111,107.2394,107.0753,107.2108,71000.0
2007-12-24 10:05:00,150.29,150.31,150.19,150.21,5200.0,107.2108,107.2251,107.1395,107.1538,5200.0
2007-12-24 10:10:00,150.22,150.24,150.17,150.19,11100.0,107.1609,107.1752,107.1252,107.1395,11100.0
2007-12-24 10:15:00,150.19,150.22,150.18,150.22,20300.0,107.1395,107.1609,107.1324,107.1609,20300.0
2007-12-24 10:20:00,150.22,150.26,150.19,150.21,24600.0,107.1609,107.1894,107.1395,107.1538,24600.0
2007-12-24 10:25:00,150.21,150.22,150.14,150.14,20700.0,107.1538,107.1609,107.1038,107.1038,20700.0
2007-12-24 10:30:00,150.13,150.14,150.01,150.01,21600.0,107.0967,107.1038,107.0111,107.0111,21600.0
2007-12-24 10:35:00,150.01,150.07,149.96,150.0,26400.0,107.0111,107.0539,106.9754,107.004,26400.0
2007-12-24 10:40:00,150.01,150.03,149.99,150.01,8500.0,107.0111,107.0254,106.9968,107.0111,8500.0
2007-12-24 10:45:00,150.02,150.02,149.96,149.99,14000.0,107.0182,107.0182,106.9754,106.9968,14000.0
2007-12-24 10:50:00,150.0,150.04,149.98,150.0,12300.0,107.004,107.0325,106.9897,107.004,12300.0
2007-12-24 10:55:00,150.0,150.07,150.0,150.07,10100.0,107.004,107.0539,107.004,107.0539,10100.0
2007-12-24 11:00:00,150.07,150.09,150.06,150.08,28000.0,107.0539,107.0682,107.0468,107.061,28000.0
2007-12-24 11:05:00,150.08,150.11,150.07,150.11,4000.0,107.061,107.0824,107.0539,107.0824,4000.0
2007-12-24 11:10:00,150.11,150.15,150.07,150.07,67100.0,107.0824,107.111,107.0539,107.0539,67100.0
2007-12-24 11:15:00,150.11,150.13,150.11,150.13,6100.0,107.0824,107.0967,107.0824,107.0967,6100.0
2007-12-24 11:20:00,150.13,150.18,150.1,150.15,47400.0,107.0967,107.1324,107.0753,107.111,47400.0
2007-12-24 11:25:00,150.15,150.16,150.12,150.14,17000.0,107.111,107.1181,107.0896,107.1038,17000.0
2007-12-24 11:30:00,150.14,150.15,150.11,150.11,15100.0,107.1038,107.111,107.0824,107.0824,15100.0
2007-12-24 11:35:00,150.12,150.14,150.09,150.1,8400.0,107.0896,107.1038,107.0682,107.0753,8400.0
2007-12-24 11:40:00,150.1,150.14,150.1,150.14,12700.0,107.0753,107.1038,107.0753,107.1038,12700.0
2007-12-24 11:45:00,150.14,150.14,150.1,150.12,22300.0,107.1038,107.1038,107.0753,107.0896,22300.0
2007-12-24 11:50:00,150.12,150.13,150.08,150.08,5100.0,107.0896,107.0967,107.061,107.061,5100.0
2007-12-24 11:55:00,150.08,150.09,150.04,150.06,15900.0,107.061,107.0682,107.0325,107.0468,15900.0
2007-12-24 12:00:00,150.06,150.16,150.04,150.16,13800.0,107.0468,107.1181,107.0325,107.1181,13800.0
2007-12-24 12:05:00,150.16,150.17,150.13,150.15,18500.0,107.1181,107.1252,107.0967,107.111,18500.0
2007-12-24 12:10:00,150.15,150.16,150.07,150.07,21700.0,107.111,107.1181,107.0539,107.0539,21700.0
2007-12-24 12:15:00,150.07,150.1,150.06,150.08,22900.0,107.0539,107.0753,107.0468,107.061,22900.0
2007-12-24 12:20:00,150.09,150.09,150.06,150.07,11200.0,107.0682,107.0682,107.0468,107.0539,11200.0
2007-12-24 12:25:00,150.07,150.15,150.06,150.15,15400.0,107.0539,107.111,107.0468,107.111,15400.0
2007-12-24 12:30:00,150.15,150.2,150.15,150.19,17200.0,107.111,107.1466,107.111,107.1395,17200.0
2007-12-24 12:35:00,150.19,150.23,150.18,150.22,10800.0,107.1395,107.168,107.1324,107.1609,10800.0
2007-12-24 12:40:00,150.21,150.31,150.19,150.31,16800.0,107.1538,107.2251,107.1395,107.2251,16800.0
2007-12-24 12:45:00,150.32,150.46,150.32,150.42,24900.0,107.2322,107.3321,107.2322,107.3036,24900.0
2007-12-24 12:50:00,150.42,150.54,150.42,150.45,20700.0,107.3036,107.3892,107.3036,107.325,20700.0
2007-12-24 12:55:00,150.44,150.52,150.39,150.51,27300.0,107.3178,107.3749,107.2822,107.3678,27300.0
2007-12-24 13:00:00,150.49,150.5,150.46,150.46,700.0,107.3535,107.3606,107.3321,107.3321,700.0
2007-12-24 13:05:00,150.46,150.46,150.46,150.46,0.0,107.3321,107.3321,107.3321,107.3321,0.0
2007-12-24 13:10:00,150.46,150.46,150.46,150.46,0.0,107.3321,107.3321,107.3321,107.3321,0.0
2007-12-24 13:15:00,150.16,150.16,150.16,150.16,200.0,107.1181,107.1181,107.1181,107.1181,200.0
2007-12-24 13:20:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 13:25:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 13:30:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 13:35:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 13:40:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 13:45:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 13:50:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 13:55:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 14:00:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 14:05:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 14:10:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 14:15:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 14:20:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 14:25:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 14:30:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 14:35:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 14:40:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 14:45:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 14:50:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 14:55:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 15:00:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 15:05:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 15:10:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 15:15:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 15:20:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 15:25:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 15:30:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 15:35:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 15:40:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 15:45:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 15:50:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-24 15:55:00,150.16,150.16,150.16,150.16,0.0,107.1181,107.1181,107.1181,107.1181,0.0
2007-12-26 09:30:00,149.85,149.98,149.8,149.86,63400.0,106.8969,106.9897,106.8613,106.9041,63400.0
2007-12-26 09:35:00,149.82,149.93,149.78,149.78,25500.0,106.8755,106.954,106.847,106.847,25500.0
2007-12-26 09:40:00,149.8,149.95,149.79,149.92,18200.0,106.8613,106.9683,106.8541,106.9469,18200.0
2007-12-26 09:45:00,149.91,149.95,149.81,149.83,12000.0,106.9397,106.9683,106.8684,106.8827,12000.0
2007-12-26 09:50:00,149.81,149.82,149.79,149.8,6500.0,106.8684,106.8755,106.8541,106.8613,6500.0
2007-12-26 09:55:00,149.72,149.72,149.58,149.71,19200.0,106.8042,106.8042,106.7043,106.7971,19200.0
2007-12-26 10:00:00,149.71,149.75,149.67,149.73,36300.0,106.7971,106.8256,106.7685,106.8113,36300.0
2007-12-26 10:05:00,149.73,149.81,149.72,149.8,18300.0,106.8113,106.8684,106.8042,106.8613,18300.0
2007-12-26 10:10:00,149.81,149.92,149.81,149.91,11100.0,106.8684,106.9469,106.8684,106.9397,11100.0
2007-12-26 10:15:00,149.89,149.9,149.82,149.86,22500.0,106.9255,106.9326,106.8755,106.9041,22500.0
2007-12-26 10:20:00,149.86,149.91,149.85,149.89,7500.0,106.9041,106.9397,106.8969,106.9255,7500.0
2007-12-26 10:25:00,149.9,150.03,149.9,149.99,26100.0,106.9326,107.0254,106.9326,106.9968,26100.0
2007-12-26 10:30:00,150.0,150.02,149.95,149.98,13900.0,107.004,107.0182,106.9683,106.9897,13900.0
2007-12-26 10:35:00,149.98,149.98,149.93,149.93,1700.0,106.9897,106.9897,106.954,106.954,1700.0
2007-12-26 10:40:00,149.93,149.93,149.81,149.84,21300.0,106.954,106.954,106.8684,106.8898,21300.0
2007-12-26 10:45:00,149.85,149.93,149.85,149.93,16200.0,106.8969,106.954,106.8969,106.954,16200.0
2007-12-26 10:50:00,149.94,150.03,149.94,150.02,12700.0,106.9611,107.0254,106.9611,107.0182,12700.0
2007-12-26 10:55:00,150.03,150.03,149.91,149.92,16300.0,107.0254,107.0254,106.9397,106.9469,16300.0
2007-12-26 11:00:00,149.91,149.91,149.88,149.89,10500.0,106.9397,106.9397,106.9183,106.9255,10500.0
2007-12-26 11:05:00,149.89,150.02,149.89,150.02,19700.0,106.9255,107.0182,106.9255,107.0182,19700.0
2007-12-26 11:10:00,150.02,150.07,149.99,149.99,16200.0,107.0182,107.0539,106.9968,106.9968,16200.0
2007-12-26 11:15:00,149.97,149.97,149.91,149.96,20900.0,106.9825,106.9825,106.9397,106.9754,20900.0
2007-12-26 11:20:00,149.95,149.96,149.93,149.95,9700.0,106.9683,106.9754,106.954,106.9683,9700.0
2007-12-26 11:25:00,149.94,149.95,149.85,149.85,12300.0,106.9611,106.9683,106.8969,106.8969,12300.0
2007-12-26 11:30:00,149.85,149.88,149.83,149.86,23900.0,106.8969,106.9183,106.8827,106.9041,23900.0
2007-12-26 11:35:00,149.87,149.89,149.85,149.86,10400.0,106.9112,106.9255,106.8969,106.9041,10400.0
2007-12-26 11:40:00,149.86,149.9,149.86,149.9,10400.0,106.9041,106.9326,106.9041,106.9326,10400.0
2007-12-26 11:45:00,149.9,149.92,149.87,149.9,24100.0,106.9326,106.9469,106.9112,106.9326,24100.0
2007-12-26 11:50:00,149.9,149.94,149.9,149.94,9000.0,106.9326,106.9611,106.9326,106.9611,9000.0
2007-12-26 11:55:00,149.93,149.93,149.83,149.83,40400.0,106.954,106.954,106.8827,106.8827,40400.0
2007-12-26 12:00:00,149.84,149.86,149.84,149.85,9100.0,106.8898,106.9041,106.8898,106.8969,9100.0
2007-12-26 12:05:00,149.86,149.87,149.84,149.86,3600.0,106.9041,106.9112,106.8898,106.9041,3600.0
2007-12-26 12:10:00,149.86,149.86,149.82,149.82,4300.0,106.9041,106.9041,106.8755,106.8755,4300.0
2007-12-26 12:15:00,149.82,149.87,149.82,149.87,11800.0,106.8755,106.9112,106.8755,106.9112,11800.0
2007-12-26 12:20:00,149.87,149.93,149.87,149.93,15800.0,106.9112,106.954,106.9112,106.954,15800.0
2007-12-26 12:25:00,149.94,149.95,149.89,149.95,15100.0,106.9611,106.9683,106.9255,106.9683,15100.0
2007-12-26 12:30:00,149.94,149.94,149.92,149.93,14600.0,106.9611,106.9611,106.9469,106.954,14600.0
2007-12-26 12:35:00,149.93,149.93,149.9,149.91,9700.0,106.954,106.954,106.9326,106.9397,9700.0
2007-12-26 12:40:00,149.91,150.01,149.91,150.01,35500.0,106.9397,107.0111,106.9397,107.0111,35500.0
2007-12-26 12:45:00,150.01,150.04,150.0,150.03,5000.0,107.0111,107.0325,107.004,107.0254,5000.0
2007-12-26 12:50:00,150.02,150.21,150.0,150.12,44300.0,107.0182,107.1538,107.004,107.0896,44300.0
2007-12-26 12:55:00,150.12,150.21,150.12,150.17,34100.0,107.0896,107.1538,107.0896,107.1252,34100.0
2007-12-26 13:00:00,150.16,150.23,150.13,150.22,20400.0,107.1181,107.168,107.0967,107.1609,20400.0
2007-12-26 13:05:00,150.21,150.33,150.17,150.23,37100.0,107.1538,107.2394,107.1252,107.168,37100.0
2007-12-26 13:10:00,150.23,150.37,150.23,150.35,19600.0,107.168,107.2679,107.168,107.2536,19600.0
2007-12-26 13:15:00,150.36,150.36,150.3,150.33,22600.0,107.2608,107.2608,107.218,107.2394,22600.0
2007-12-26 13:20:00,150.31,150.35,150.3,150.31,5900.0,107.2251,107.2536,107.218,107.2251,5900.0
2007-12-26 13:25:00,150.29,150.29,150.23,150.25,13800.0,107.2108,107.2108,107.168,107.1823,13800.0
2007-12-26 13:30:00,150.25,150.31,150.25,150.28,19100.0,107.1823,107.2251,107.1823,107.2037,19100.0
2007-12-26 13:35:00,150.26,150.26,150.24,150.24,12400.0,107.1894,107.1894,107.1752,107.1752,12400.0
2007-12-26 13:40:00,150.22,150.23,150.17,150.2,17500.0,107.1609,107.168,107.1252,107.1466,17500.0
2007-12-26 13:45:00,150.19,150.41,150.17,150.37,75000.0,107.1395,107.2964,107.1252,107.2679,75000.0
2007-12-26 13:50:00,150.37,150.47,150.31,150.42,44300.0,107.2679,107.3392,107.2251,107.3036,44300.0
2007-12-26 13:55:00,150.46,150.54,150.43,150.54,28400.0,107.3321,107.3892,107.3107,107.3892,28400.0
2007-12-26 14:00:00,150.54,150.56,150.42,150.42,24800.0,107.3892,107.4034,107.3036,107.3036,24800.0
2007-12-26 14:05:00,150.43,150.43,150.38,150.39,2700.0,107.3107,107.3107,107.275,107.2822,2700.0
2007-12-26 14:10:00,150.4,150.46,150.4,150.41,5000.0,107.2893,107.3321,107.2893,107.2964,5000.0
2007-12-26 14:15:00,150.39,150.42,150.3,150.39,29800.0,107.2822,107.3036,107.218,107.2822,29800.0
2007-12-26 14:20:00,150.39,150.49,150.39,150.46,21700.0,107.2822,107.3535,107.2822,107.3321,21700.0
2007-12-26 14:25:00,150.46,150.49,150.2,150.47,55700.0,107.3321,107.3535,107.1466,107.3392,55700.0
2007-12-26 14:30:00,150.48,150.6,150.48,150.57,19400.0,107.3464,107.432,107.3464,107.4106,19400.0
2007-12-26 14:35:00,150.56,150.57,150.41,150.44,39300.0,107.4034,107.4106,107.2964,107.3178,39300.0
2007-12-26 14:40:00,150.45,150.54,150.43,150.47,46700.0,107.325,107.3892,107.3107,107.3392,46700.0
2007-12-26 14:45:00,150.47,150.49,150.47,150.48,2200.0,107.3392,107.3535,107.3392,107.3464,2200.0
2007-12-26 14:50:00,150.48,150.53,150.48,150.53,9900.0,107.3464,107.382,107.3464,107.382,9900.0
2007-12-26 14:55:00,150.51,150.56,150.47,150.48,6000.0,107.3678,107.4034,107.3392,107.3464,6000.0
2007-12-26 15:00:00,150.48,150.5,150.38,150.38,9400.0,107.3464,107.3606,107.275,107.275,9400.0
2007-12-26 15:05:00,150.4,150.41,150.31,150.31,4600.0,107.2893,107.2964,107.2251,107.2251,4600.0
2007-12-26 15:10:00,150.32,150.4,150.3,150.36,10400.0,107.2322,107.2893,107.218,107.2608,10400.0
2007-12-26 15:15:00,150.36,150.4,150.3,150.38,10300.0,107.2608,107.2893,107.218,107.275,10300.0
2007-12-26 15:20:00,150.4,150.43,150.37,150.38,8800.0,107.2893,107.3107,107.2679,107.275,8800.0
2007-12-26 15:25:00,150.36,150.38,150.26,150.32,6100.0,107.2608,107.275,107.1894,107.2322,6100.0
2007-12-26 15:30:00,150.3,150.34,150.24,150.34,21700.0,107.218,107.2465,107.1752,107.2465,21700.0
2007-12-26 15:35:00,150.38,150.39,150.31,150.39,14300.0,107.275,107.2822,107.2251,107.2822,14300.0
2007-12-26 15:40:00,150.39,150.43,150.34,150.43,15400.0,107.2822,107.3107,107.2465,107.3107,15400.0
2007-12-26 15:45:00,150.44,150.57,150.43,150.57,24100.0,107.3178,107.4106,107.3107,107.4106,24100.0
2007-12-26 15:50:00,150.57,150.66,150.51,150.51,29000.0,107.4106,107.4748,107.3678,107.3678,29000.0
2007-12-26 15:55:00,150.51,150.58,150.45,150.51,23700.0,107.3678,107.4177,107.325,107.3678,23700.0
2007-12-26 16:00:00,150.45,150.68,150.45,150.52,28500.0,107.325,107.489,107.325,107.3749,28500.0
2007-12-26 16:05:00,150.51,150.6,150.51,150.6,15800.0,107.3678,107.432,107.3678,107.432,15800.0
2007-12-26 16:10:00,150.55,150.55,150.52,150.53,18700.0,107.3963,107.3963,107.3749,107.382,18700.0
2007-12-27 09:30:00,149.23,149.35,149.13,149.13,27100.0,107.0281,107.1142,106.9564,106.9564,27100.0
2007-12-27 09:35:00,149.14,149.17,149.03,149.09,10500.0,106.9635,106.9851,106.8846,106.9277,10500.0
2007-12-27 09:40:00,149.08,149.1,148.99,149.07,7300.0,106.9205,106.9348,106.856,106.9133,7300.0
2007-12-27 09:45:00,149.08,149.12,149.04,149.1,11000.0,106.9205,106.9492,106.8918,106.9348,11000.0
2007-12-27 09:50:00,149.13,149.24,149.12,149.15,16900.0,106.9564,107.0353,106.9492,106.9707,16900.0
2007-12-27 09:55:00,149.16,149.19,148.85,148.87,34000.0,106.9779,106.9994,106.7555,106.7699,34000.0
2007-12-27 10:00:00,148.87,149.02,148.86,149.02,26100.0,106.7699,106.8775,106.7627,106.8775,26100.0
2007-12-27 10:05:00,149.0,149.1,149.0,149.06,39200.0,106.8631,106.9348,106.8631,106.9062,39200.0
2007-12-27 10:10:00,149.04,149.11,149.01,149.09,25000.0,106.8918,106.942,106.8703,106.9277,25000.0
2007-12-27 10:15:00,149.08,149.16,149.06,149.1,24400.0,106.9205,106.9779,106.9062,106.9348,24400.0
2007-12-27 10:20:00,149.1,149.2,149.09,149.17,23700.0,106.9348,107.0066,106.9277,106.9851,23700.0
2007-12-27 10:25:00,149.19,149.23,149.11,149.11,29500.0,106.9994,107.0281,106.942,106.942,29500.0
2007-12-27 10:30:00,149.12,149.17,149.05,149.06,50400.0,106.9492,106.9851,106.899,106.9062,50400.0
2007-12-27 10:35:00,149.04,149.07,148.8,148.8,75400.0,106.8918,106.9133,106.7197,106.7197,75400.0
2007-12-27 10:40:00,148.8,148.93,148.79,148.87,40500.0,106.7197,106.8129,106.7125,106.7699,40500.0
2007-12-27 10:45:00,148.88,148.93,148.76,148.81,64300.0,106.7771,106.8129,106.691,106.7269,64300.0
2007-12-27 10:50:00,148.79,148.93,148.78,148.87,33900.0,106.7125,106.8129,106.7053,106.7699,33900.0
2007-12-27 10:55:00,148.87,148.87,148.71,148.73,75300.0,106.7699,106.7699,106.6551,106.6695,75300.0
2007-12-27 11:00:00,148.75,148.84,144.75,148.66,285000.0,106.6838,106.7484,103.815,106.6193,285000.0
2007-12-27 11:05:00,148.66,148.68,148.59,148.59,20800.0,106.6193,106.6336,106.5691,106.5691,20800.0
2007-12-27 11:10:00,148.58,148.79,148.55,148.74,51500.0,106.5619,106.7125,106.5404,106.6767,51500.0
2007-12-27 11:15:00,148.75,148.75,148.63,148.66,39800.0,106.6838,106.6838,106.5978,106.6193,39800.0
2007-12-27 11:20:00,148.67,148.73,148.67,148.7,7300.0,106.6265,106.6695,106.6265,106.648,7300.0
2007-12-27 11:25:00,148.7,148.78,148.7,148.77,11200.0,106.648,106.7053,106.648,106.6982,11200.0
2007-12-27 11:30:00,148.78,148.81,148.76,148.78,34500.0,106.7053,106.7269,106.691,106.7053,34500.0
2007-12-27 11:35:00,148.78,148.78,148.61,148.66,30000.0,106.7053,106.7053,106.5834,106.6193,30000.0
2007-12-27 11:40:00,148.66,148.7,148.6,148.68,22000.0,106.6193,106.648,106.5762,106.6336,22000.0
2007-12-27 11:45:00,148.69,148.7,148.66,148.68,6900.0,106.6408,106.648,106.6193,106.6336,6900.0
2007-12-27 11:50:00,148.68,148.71,148.64,148.65,17600.0,106.6336,106.6551,106.6049,106.6121,17600.0
2007-12-27 11:55:00,148.65,148.78,148.65,148.77,28300.0,106.6121,106.7053,106.6121,106.6982,28300.0
2007-12-27 12:00:00,148.76,148.78,148.63,148.67,45100.0,106.691,106.7053,106.5978,106.6265,45100.0
2007-12-27 12:05:00,148.65,148.67,148.51,148.65,42300.0,106.6121,106.6265,106.5117,106.6121,42300.0
2007-12-27 12:10:00,148.64,148.64,148.5,148.51,54800.0,106.6049,106.6049,106.5045,106.5117,54800.0
2007-12-27 12:15:00,148.52,148.56,148.46,148.52,26600.0,106.5189,106.5476,106.4758,106.5189,26600.0
2007-12-27 12:20:00,148.52,148.54,148.5,148.52,24900.0,106.5189,106.5332,106.5045,106.5189,24900.0
2007-12-27 12:25:00,148.52,148.52,148.31,148.34,53200.0,106.5189,106.5189,106.3683,106.3898,53200.0
2007-12-27 12:30:00,148.34,148.37,148.31,148.33,10300.0,106.3898,106.4113,106.3683,106.3826,10300.0
2007-12-27 12:35:00,148.33,148.34,148.08,148.08,46200.0,106.3826,106.3898,106.2033,106.2033,46200.0
2007-12-27 12:40:00,148.08,148.21,148.06,148.21,11600.0,106.2033,106.2965,106.189,106.2965,11600.0
2007-12-27 12:45:00,148.21,148.25,148.17,148.25,14800.0,106.2965,106.3252,106.2679,106.3252,14800.0
2007-12-27 12:50:00,148.26,148.26,148.22,148.22,18200.0,106.3324,106.3324,106.3037,106.3037,18200.0
2007-12-27 12:55:00,148.23,148.28,148.23,148.26,18500.0,106.3109,106.3467,106.3109,106.3324,18500.0
2007-12-27 13:00:00,148.26,148.26,148.19,148.19,15000.0,106.3324,106.3324,106.2822,106.2822,15000.0
2007-12-27 13:05:00,148.19,148.23,148.01,148.22,43800.0,106.2822,106.3109,106.1531,106.3037,43800.0
2007-12-27 13:10:00,148.21,148.26,148.2,148.24,15400.0,106.2965,106.3324,106.2894,106.3181,15400.0
2007-12-27 13:15:00,148.23,148.24,148.12,148.16,20500.0,106.3109,106.3181,106.232,106.2607,20500.0
2007-12-27 13:20:00,148.17,148.24,148.09,148.24,20800.0,106.2679,106.3181,106.2105,106.3181,20800.0
2007-12-27 13:25:00,148.29,148.39,148.28,148.39,17100.0,106.3539,106.4256,106.3467,106.4256,17100.0
2007-12-27 13:30:00,148.39,148.44,148.32,148.34,25000.0,106.4256,106.4615,106.3754,106.3898,25000.0
2007-12-27 13:35:00,148.32,148.32,148.24,148.3,11200.0,106.3754,106.3754,106.3181,106.3611,11200.0
2007-12-27 13:40:00,148.31,148.31,148.24,148.3,10300.0,106.3683,106.3683,106.3181,106.3611,10300.0
2007-12-27 13:45:00,148.31,148.43,148.3,148.43,17700.0,106.3683,106.4543,106.3611,106.4543,17700.0
2007-12-27 13:50:00,148.42,148.49,148.37,148.39,26900.0,106.4472,106.4974,106.4113,106.4256,26900.0
2007-12-27 13:55:00,148.38,148.41,148.33,148.36,30300.0,106.4185,106.44,106.3826,106.4041,30300.0
2007-12-27 14:00:00,148.34,148.43,148.29,148.43,54300.0,106.3898,106.4543,106.3539,106.4543,54300.0
2007-12-27 14:05:00,148.44,148.58,148.43,148.56,30500.0,106.4615,106.5619,106.4543,106.5476,30500.0
2007-12-27 14:10:00,148.56,148.57,148.42,148.43,20400.0,106.5476,106.5547,106.4472,106.4543,20400.0
2007-12-27 14:15:00,148.43,148.52,148.42,148.5,27200.0,106.4543,106.5189,106.4472,106.5045,27200.0
2007-12-27 14:20:00,148.51,148.58,148.46,148.55,33800.0,106.5117,106.5619,106.4758,106.5404,33800.0
2007-12-27 14:25:00,148.57,148.58,148.46,148.48,28700.0,106.5547,106.5619,106.4758,106.4902,28700.0
2007-12-27 14:30:00,148.46,148.46,148.26,148.26,20900.0,106.4758,106.4758,106.3324,106.3324,20900.0
2007-12-27 14:35:00,148.27,148.33,148.25,148.26,37000.0,106.3396,106.3826,106.3252,106.3324,37000.0
2007-12-27 14:40:00,148.25,148.25,148.13,148.21,22100.0,106.3252,106.3252,106.2392,106.2965,22100.0
2007-12-27 14:45:00,148.2,148.41,148.2,148.39,19800.0,106.2894,106.44,106.2894,106.4256,19800.0
2007-12-27 14:50:00,148.4,148.42,148.32,148.37,21300.0,106.4328,106.4472,106.3754,106.4113,21300.0
2007-12-27 14:55:00,148.38,148.39,148.24,148.3,21500.0,106.4185,106.4256,106.3181,106.3611,21500.0
2007-12-27 15:00:00,148.28,148.45,148.28,148.36,28400.0,106.3467,106.4687,106.3467,106.4041,28400.0
2007-12-27 15:05:00,148.37,148.5,148.37,148.48,11300.0,106.4113,106.5045,106.4113,106.4902,11300.0
2007-12-27 15:10:00,148.47,148.52,148.42,148.45,17300.0,106.483,106.5189,106.4472,106.4687,17300.0
2007-12-27 15:15:00,148.45,148.47,148.38,148.38,10900.0,106.4687,106.483,106.4185,106.4185,10900.0
2007-12-27 15:20:00,148.38,148.39,148.3,148.32,14000.0,106.4185,106.4256,106.3611,106.3754,14000.0
2007-12-27 15:25:00,148.3,148.35,148.17,148.17,9200.0,106.3611,106.3969,106.2679,106.2679,9200.0
2007-12-27 15:30:00,148.17,148.17,148.03,148.16,31900.0,106.2679,106.2679,106.1674,106.2607,31900.0
2007-12-27 15:35:00,148.15,148.16,148.04,148.08,40400.0,106.2535,106.2607,106.1746,106.2033,40400.0
2007-12-27 15:40:00,148.08,148.08,147.95,147.95,41500.0,106.2033,106.2033,106.1101,106.1101,41500.0
2007-12-27 15:45:00,147.95,147.97,147.72,147.75,47800.0,106.1101,106.1244,105.9451,105.9666,47800.0
2007-12-27 15:50:00,147.74,147.89,147.7,147.75,44400.0,105.9595,106.067,105.9308,105.9666,44400.0
2007-12-27 15:55:00,147.77,147.78,147.58,147.75,41200.0,105.981,105.9881,105.8447,105.9666,41200.0
2007-12-27 16:00:00,147.78,148.02,147.78,147.83,67600.0,105.9881,106.1603,105.9881,106.024,67600.0
2007-12-27 16:05:00,147.87,147.92,147.86,147.87,25000.0,106.0527,106.0886,106.0455,106.0527,25000.0
2007-12-27 16:10:00,148.0,148.06,148.0,148.01,28000.0,106.1459,106.189,106.1459,106.1531,28000.0
2007-12-28 09:30:00,148.76,148.9,148.68,148.68,75800.0,106.691,106.7914,106.6336,106.6336,75800.0
2007-12-28 09:35:00,148.69,148.69,148.56,148.66,48100.0,106.6408,106.6408,106.5476,106.6193,48100.0
2007-12-28 09:40:00,148.67,148.74,148.58,148.69,54300.0,106.6265,106.6767,106.5619,106.6408,54300.0
2007-12-28 09:45:00,148.68,148.86,148.66,148.78,53800.0,106.6336,106.7627,106.6193,106.7053,53800.0
2007-12-28 09:50:00,148.76,148.79,148.69,148.7,28200.0,106.691,106.7125,106.6408,106.648,28200.0
2007-12-28 09:55:00,148.68,148.73,148.54,148.61,30000.0,106.6336,106.6695,106.5332,106.5834,30000.0
2007-12-28 10:00:00,148.6,148.61,147.98,147.98,66700.0,106.5762,106.5834,106.1316,106.1316,66700.0
2007-12-28 10:05:00,147.98,148.03,147.76,147.92,46600.0,106.1316,106.1674,105.9738,106.0886,46600.0
2007-12-28 10:10:00,147.92,148.1,147.92,148.1,31300.0,106.0886,106.2176,106.0886,106.2176,31300.0
2007-12-28 10:15:00,148.09,148.14,147.94,148.12,40900.0,106.2105,106.2463,106.1029,106.232,40900.0
2007-12-28 10:20:00,148.16,148.2,148.1,148.1,16700.0,106.2607,106.2894,106.2176,106.2176,16700.0
2007-12-28 10:25:00,148.11,148.14,148.11,148.13,1500.0,106.2248,106.2463,106.2248,106.2392,1500.0
2007-12-28 10:30:00,148.15,148.21,148.14,148.17,35900.0,106.2535,106.2965,106.2463,106.2679,35900.0
2007-12-28 10:35:00,148.17,148.17,148.17,148.17,0.0,106.2679,106.2679,106.2679,106.2679,0.0
2007-12-28 10:40:00,148.17,148.17,148.17,148.17,0.0,106.2679,106.2679,106.2679,106.2679,0.0
2007-12-28 10:45:00,148.17,148.17,148.17,148.17,0.0,106.2679,106.2679,106.2679,106.2679,0.0
2007-12-28 10:50:00,148.17,148.17,148.17,148.17,0.0,106.2679,106.2679,106.2679,106.2679,0.0
2007-12-28 10:55:00,147.92,147.95,147.92,147.94,4900.0,106.0886,106.1101,106.0886,106.1029,4900.0
2007-12-28 11:00:00,147.95,148.03,147.89,147.89,19500.0,106.1101,106.1674,106.067,106.067,19500.0
2007-12-28 11:05:00,147.88,148.01,147.86,148.0,28400.0,106.0599,106.1531,106.0455,106.1459,28400.0
2007-12-28 11:10:00,148.0,148.1,147.96,148.1,31700.0,106.1459,106.2176,106.1172,106.2176,31700.0
2007-12-28 11:15:00,148.1,148.22,148.08,148.22,29700.0,106.2176,106.3037,106.2033,106.3037,29700.0
2007-12-28 11:20:00,148.23,148.24,148.11,148.13,29800.0,106.3109,106.3181,106.2248,106.2392,29800.0
2007-12-28 11:25:00,148.13,148.2,148.12,148.14,64100.0,106.2392,106.2894,106.232,106.2463,64100.0
2007-12-28 11:30:00,148.13,148.19,148.06,148.18,33200.0,106.2392,106.2822,106.189,106.275,33200.0
2007-12-28 11:35:00,148.2,148.3,148.2,148.2,48600.0,106.2894,106.3611,106.2894,106.2894,48600.0
2007-12-28 11:40:00,148.21,148.28,148.2,148.23,23100.0,106.2965,106.3467,106.2894,106.3109,23100.0
2007-12-28 11:45:00,148.23,148.24,148.2,148.2,8400.0,106.3109,106.3181,106.2894,106.2894,8400.0
2007-12-28 11:50:00,148.2,148.21,148.09,148.12,16600.0,106.2894,106.2965,106.2105,106.232,16600.0
2007-12-28 11:55:00,148.12,148.14,147.81,147.88,32700.0,106.232,106.2463,106.0097,106.0599,32700.0
2007-12-28 12:00:00,147.88,147.94,147.84,147.89,23000.0,106.0599,106.1029,106.0312,106.067,23000.0
2007-12-28 12:05:00,147.89,147.93,147.87,147.87,16700.0,106.067,106.0957,106.0527,106.0527,16700.0
2007-12-28 12:10:00,147.87,147.88,147.65,147.78,36700.0,106.0527,106.0599,105.8949,105.9881,36700.0
2007-12-28 12:15:00,147.82,147.85,147.68,147.68,28700.0,106.0168,106.0383,105.9164,105.9164,28700.0
2007-12-28 12:20:00,147.68,147.76,147.66,147.7,34600.0,105.9164,105.9738,105.9021,105.9308,34600.0
2007-12-28 12:25:00,147.7,147.7,147.53,147.57,28300.0,105.9308,105.9308,105.8088,105.8375,28300.0
2007-12-28 12:30:00,147.57,147.59,147.48,147.57,41500.0,105.8375,105.8519,105.773,105.8375,41500.0
2007-12-28 12:35:00,147.57,147.6,147.52,147.52,33800.0,105.8375,105.859,105.8017,105.8017,33800.0
2007-12-28 12:40:00,147.51,147.6,147.4,147.43,27200.0,105.7945,105.859,105.7156,105.7371,27200.0
2007-12-28 12:45:00,147.43,147.43,147.29,147.42,172400.0,105.7371,105.7371,105.6367,105.73,172400.0
2007-12-28 12:50:00,147.42,147.42,147.19,147.3,28900.0,105.73,105.73,105.565,105.6439,28900.0
2007-12-28 12:55:00,147.3,147.39,147.25,147.28,23100.0,105.6439,105.7084,105.608,105.6295,23100.0
2007-12-28 13:00:00,147.28,147.34,147.18,147.32,25300.0,105.6295,105.6726,105.5578,105.6582,25300.0
2007-12-28 13:05:00,147.32,147.48,147.31,147.48,38900.0,105.6582,105.773,105.6511,105.773,38900.0
2007-12-28 13:10:00,147.46,147.5,147.41,147.41,32400.0,105.7586,105.7873,105.7228,105.7228,32400.0
2007-12-28 13:15:00,147.4,147.42,147.3,147.37,41000.0,105.7156,105.73,105.6439,105.6941,41000.0
2007-12-28 13:20:00,147.4,147.4,147.36,147.37,14400.0,105.7156,105.7156,105.6869,105.6941,14400.0
2007-12-28 13:25:00,147.38,147.47,147.33,147.38,25600.0,105.7013,105.7658,105.6654,105.7013,25600.0
2007-12-28 13:30:00,147.38,147.43,147.35,147.37,37600.0,105.7013,105.7371,105.6797,105.6941,37600.0
2007-12-28 13:35:00,147.39,147.4,147.22,147.29,60700.0,105.7084,105.7156,105.5865,105.6367,60700.0
2007-12-28 13:40:00,147.28,147.54,147.28,147.5,19800.0,105.6295,105.816,105.6295,105.7873,19800.0
2007-12-28 13:45:00,147.51,147.63,147.48,147.63,31400.0,105.7945,105.8806,105.773,105.8806,31400.0
2007-12-28 13:50:00,147.63,147.64,147.54,147.57,20500.0,105.8806,105.8877,105.816,105.8375,20500.0
2007-12-28 13:55:00,147.57,147.74,147.57,147.72,42700.0,105.8375,105.9595,105.8375,105.9451,42700.0
2007-12-28 14:00:00,147.72,147.72,147.61,147.69,28400.0,105.9451,105.9451,105.8662,105.9236,28400.0
2007-12-28 14:05:00,147.7,147.74,147.66,147.71,22300.0,105.9308,105.9595,105.9021,105.9379,22300.0
2007-12-28 14:10:00,147.72,147.79,147.64,147.65,24800.0,105.9451,105.9953,105.8877,105.8949,24800.0
2007-12-28 14:15:00,147.62,147.74,147.58,147.72,44300.0,105.8734,105.9595,105.8447,105.9451,44300.0
2007-12-28 14:20:00,147.72,147.74,147.66,147.73,15900.0,105.9451,105.9595,105.9021,105.9523,15900.0
2007-12-28 14:25:00,147.73,147.79,147.69,147.74,21800.0,105.9523,105.9953,105.9236,105.9595,21800.0
2007-12-28 14:30:00,147.76,147.87,147.75,147.79,18200.0,105.9738,106.0527,105.9666,105.9953,18200.0
2007-12-28 14:35:00,147.8,147.96,147.8,147.93,24200.0,106.0025,106.1172,106.0025,106.0957,24200.0
2007-12-28 14:40:00,147.95,147.99,147.88,147.88,19500.0,106.1101,106.1388,106.0599,106.0599,19500.0
2007-12-28 14:45:00,147.88,147.94,147.81,147.86,19800.0,106.0599,106.1029,106.0097,106.0455,19800.0
2007-12-28 14:50:00,147.86,147.86,147.69,147.78,21400.0,106.0455,106.0455,105.9236,105.9881,21400.0
2007-12-28 14:55:00,147.76,147.79,147.72,147.79,16400.0,105.9738,105.9953,105.9451,105.9953,16400.0
2007-12-28 15:00:00,147.79,147.8,147.65,147.66,13500.0,105.9953,106.0025,105.8949,105.9021,13500.0
2007-12-28 15:05:00,147.65,147.75,147.6,147.73,29800.0,105.8949,105.9666,105.859,105.9523,29800.0
2007-12-28 15:10:00,147.76,147.84,147.76,147.82,20200.0,105.9738,106.0312,105.9738,106.0168,20200.0
2007-12-28 15:15:00,147.85,147.95,147.85,147.91,24300.0,106.0383,106.1101,106.0383,106.0814,24300.0
2007-12-28 15:20:00,147.88,147.88,147.7,147.85,27100.0,106.0599,106.0599,105.9308,106.0383,27100.0
2007-12-28 15:25:00,147.86,147.91,147.76,147.8,29600.0,106.0455,106.0814,105.9738,106.0025,29600.0
2007-12-28 15:30:00,147.79,147.9,147.74,147.79,39300.0,105.9953,106.0742,105.9595,105.9953,39300.0
2007-12-28 15:35:00,147.79,147.8,147.66,147.8,43600.0,105.9953,106.0025,105.9021,106.0025,43600.0
2007-12-28 15:40:00,147.8,147.87,147.73,147.84,47600.0,106.0025,106.0527,105.9523,106.0312,47600.0
2007-12-28 15:45:00,147.83,147.93,147.76,147.93,35300.0,106.024,106.0957,105.9738,106.0957,35300.0
2007-12-28 15:50:00,147.93,148.03,147.91,147.97,38600.0,106.0957,106.1674,106.0814,106.1244,38600.0
2007-12-28 15:55:00,147.98,147.98,147.7,147.78,40500.0,106.1316,106.1316,105.9308,105.9881,40500.0
2007-12-28 16:00:00,147.81,147.85,147.79,147.83,6700.0,106.0097,106.0383,105.9953,106.024,6700.0
2007-12-28 16:05:00,147.76,147.76,147.68,147.68,10600.0,105.9738,105.9738,105.9164,105.9164,10600.0
2007-12-28 16:10:00,147.67,147.67,147.67,147.67,300.0,105.9093,105.9093,105.9093,105.9093,300.0
2007-12-31 09:30:00,147.36,147.38,147.1,147.33,49600.0,105.6869,105.7013,105.5004,105.6654,49600.0
2007-12-31 09:35:00,147.33,147.37,147.29,147.29,24500.0,105.6654,105.6941,105.6367,105.6367,24500.0
2007-12-31 09:40:00,147.3,147.45,147.19,147.39,43100.0,105.6439,105.7515,105.565,105.7084,43100.0
2007-12-31 09:45:00,147.39,147.41,147.29,147.32,21900.0,105.7084,105.7228,105.6367,105.6582,21900.0
2007-12-31 09:50:00,147.32,147.36,147.16,147.26,49900.0,105.6582,105.6869,105.5435,105.6152,49900.0
2007-12-31 09:55:00,147.28,147.28,147.08,147.11,52600.0,105.6295,105.6295,105.4861,105.5076,52600.0
2007-12-31 10:00:00,147.12,147.31,147.12,147.29,44600.0,105.5148,105.6511,105.5148,105.6367,44600.0
2007-12-31 10:05:00,147.29,147.36,147.22,147.34,42600.0,105.6367,105.6869,105.5865,105.6726,42600.0
2007-12-31 10:10:00,147.34,147.44,147.33,147.41,32500.0,105.6726,105.7443,105.6654,105.7228,32500.0
2007-12-31 10:15:00,147.43,147.43,147.22,147.39,31400.0,105.7371,105.7371,105.5865,105.7084,31400.0
2007-12-31 10:20:00,147.39,147.39,147.12,147.17,39100.0,105.7084,105.7084,105.5148,105.5506,39100.0
2007-12-31 10:25:00,147.17,147.27,147.17,147.2,83200.0,105.5506,105.6224,105.5506,105.5722,83200.0
2007-12-31 10:30:00,147.24,147.24,147.18,147.2,30200.0,105.6009,105.6009,105.5578,105.5722,30200.0
2007-12-31 10:35:00,147.2,147.2,146.99,147.05,80500.0,105.5722,105.5722,105.4216,105.4646,80500.0
2007-12-31 10:40:00,147.05,147.05,146.88,146.89,29100.0,105.4646,105.4646,105.3427,105.3498,29100.0
2007-12-31 10:45:00,146.89,146.99,146.85,146.97,71300.0,105.3498,105.4216,105.3211,105.4072,71300.0
2007-12-31 10:50:00,147.0,147.05,146.96,147.03,38000.0,105.4287,105.4646,105.4,105.4502,38000.0
2007-12-31 10:55:00,147.02,147.03,146.98,146.99,27800.0,105.4431,105.4502,105.4144,105.4216,27800.0
2007-12-31 11:00:00,146.99,147.01,146.93,146.96,26800.0,105.4216,105.4359,105.3785,105.4,26800.0
2007-12-31 11:05:00,146.95,146.97,146.88,146.89,31800.0,105.3929,105.4072,105.3427,105.3498,31800.0
2007-12-31 11:10:00,146.89,146.97,146.76,146.9,52300.0,105.3498,105.4072,105.2566,105.357,52300.0
2007-12-31 11:15:00,146.9,146.9,146.73,146.75,81800.0,105.357,105.357,105.2351,105.2494,81800.0
2007-12-31 11:20:00,146.75,146.75,146.53,146.57,74200.0,105.2494,105.2494,105.0916,105.1203,74200.0
2007-12-31 11:25:00,146.58,146.67,146.56,146.64,38700.0,105.1275,105.192,105.1132,105.1705,38700.0
2007-12-31 11:30:00,146.64,146.78,146.64,146.77,20400.0,105.1705,105.2709,105.1705,105.2638,20400.0
2007-12-31 11:35:00,146.77,146.89,146.75,146.85,23800.0,105.2638,105.3498,105.2494,105.3211,23800.0
2007-12-31 11:40:00,146.84,146.85,146.81,146.84,16700.0,105.314,105.3211,105.2925,105.314,16700.0
2007-12-31 11:45:00,146.84,146.87,146.79,146.83,22100.0,105.314,105.3355,105.2781,105.3068,22100.0
2007-12-31 11:50:00,146.81,146.81,146.73,146.76,18800.0,105.2925,105.2925,105.2351,105.2566,18800.0
2007-12-31 11:55:00,146.73,146.73,146.7,146.73,23300.0,105.2351,105.2351,105.2136,105.2351,23300.0
2007-12-31 12:00:00,146.72,146.78,146.62,146.78,31500.0,105.2279,105.2709,105.1562,105.2709,31500.0
2007-12-31 12:05:00,146.78,146.9,146.74,146.9,40500.0,105.2709,105.357,105.2423,105.357,40500.0
2007-12-31 12:10:00,146.91,146.93,146.86,146.9,28200.0,105.3642,105.3785,105.3283,105.357,28200.0
2007-12-31 12:15:00,146.9,146.93,146.84,146.85,35400.0,105.357,105.3785,105.314,105.3211,35400.0
2007-12-31 12:20:00,146.82,146.89,146.8,146.8,24400.0,105.2996,105.3498,105.2853,105.2853,24400.0
2007-12-31 12:25:00,146.77,146.78,146.62,146.62,24100.0,105.2638,105.2709,105.1562,105.1562,24100.0
2007-12-31 12:30:00,146.63,146.86,146.61,146.79,51600.0,105.1634,105.3283,105.149,105.2781,51600.0
2007-12-31 12:35:00,146.79,146.81,146.7,146.73,34700.0,105.2781,105.2925,105.2136,105.2351,34700.0
2007-12-31 12:40:00,146.73,146.94,146.72,146.93,36600.0,105.2351,105.3857,105.2279,105.3785,36600.0
2007-12-31 12:45:00,146.92,147.02,146.83,146.91,41500.0,105.3713,105.4431,105.3068,105.3642,41500.0
2007-12-31 12:50:00,146.9,146.96,146.88,146.94,22100.0,105.357,105.4,105.3427,105.3857,22100.0
2007-12-31 12:55:00,146.95,146.95,146.84,146.92,20600.0,105.3929,105.3929,105.314,105.3713,20600.0
2007-12-31 13:00:00,146.91,146.95,146.89,146.93,21200.0,105.3642,105.3929,105.3498,105.3785,21200.0
2007-12-31 13:05:00,146.93,147.04,146.92,147.01,33100.0,105.3785,105.4574,105.3713,105.4359,33100.0
2007-12-31 13:10:00,147.02,147.14,147.02,147.09,20600.0,105.4431,105.5291,105.4431,105.4933,20600.0
2007-12-31 13:15:00,147.1,147.23,147.08,147.22,21600.0,105.5004,105.5937,105.4861,105.5865,21600.0
2007-12-31 13:20:00,147.24,147.32,147.22,147.29,23900.0,105.6009,105.6582,105.5865,105.6367,23900.0
2007-12-31 13:25:00,147.33,147.38,147.25,147.25,30100.0,105.6654,105.7013,105.608,105.608,30100.0
2007-12-31 13:30:00,147.25,147.29,147.2,147.21,10800.0,105.608,105.6367,105.5722,105.5793,10800.0
2007-12-31 13:35:00,147.19,147.29,147.19,147.24,26300.0,105.565,105.6367,105.565,105.6009,26300.0
2007-12-31 13:40:00,147.25,147.32,147.19,147.3,21500.0,105.608,105.6582,105.565,105.6439,21500.0
2007-12-31 13:45:00,147.27,147.38,147.26,147.37,18900.0,105.6224,105.7013,105.6152,105.6941,18900.0
2007-12-31 13:50:00,147.37,147.39,147.29,147.31,14300.0,105.6941,105.7084,105.6367,105.6511,14300.0
2007-12-31 13:55:00,147.31,147.36,147.27,147.27,32600.0,105.6511,105.6869,105.6224,105.6224,32600.0
2007-12-31 14:00:00,147.27,147.3,147.21,147.27,29200.0,105.6224,105.6439,105.5793,105.6224,29200.0
2007-12-31 14:05:00,147.26,147.26,147.14,147.15,18300.0,105.6152,105.6152,105.5291,105.5363,18300.0
2007-12-31 14:10:00,147.16,147.38,147.16,147.38,27000.0,105.5435,105.7013,105.5435,105.7013,27000.0
2007-12-31 14:15:00,147.38,147.46,147.29,147.46,32400.0,105.7013,105.7586,105.6367,105.7586,32400.0
2007-12-31 14:20:00,147.44,147.47,147.28,147.39,52500.0,105.7443,105.7658,105.6295,105.7084,52500.0
2007-12-31 14:25:00,147.38,147.39,147.22,147.22,35200.0,105.7013,105.7084,105.5865,105.5865,35200.0
2007-12-31 14:30:00,147.23,147.3,147.2,147.27,29500.0,105.5937,105.6439,105.5722,105.6224,29500.0
2007-12-31 14:35:00,147.27,147.37,147.23,147.33,36500.0,105.6224,105.6941,105.5937,105.6654,36500.0
2007-12-31 14:40:00,147.34,147.34,147.2,147.21,26000.0,105.6726,105.6726,105.5722,105.5793,26000.0
2007-12-31 14:45:00,147.21,147.44,147.2,147.44,43300.0,105.5793,105.7443,105.5722,105.7443,43300.0
2007-12-31 14:50:00,147.43,147.53,147.42,147.46,24500.0,105.7371,105.8088,105.73,105.7586,24500.0
2007-12-31 14:55:00,147.45,147.53,147.4,147.43,31200.0,105.7515,105.8088,105.7156,105.7371,31200.0
2007-12-31 15:00:00,147.43,147.45,147.29,147.3,20300.0,105.7371,105.7515,105.6367,105.6439,20300.0
2007-12-31 15:05:00,147.31,147.33,147.31,147.32,9900.0,105.6511,105.6654,105.6511,105.6582,9900.0
2007-12-31 15:10:00,147.32,147.42,147.31,147.42,31900.0,105.6582,105.73,105.6511,105.73,31900.0
2007-12-31 15:15:00,147.4,147.52,147.4,147.51,24600.0,105.7156,105.8017,105.7156,105.7945,24600.0
2007-12-31 15:20:00,147.51,147.61,147.45,147.49,29500.0,105.7945,105.8662,105.7515,105.7802,29500.0
2007-12-31 15:25:00,147.48,147.56,147.47,147.47,27200.0,105.773,105.8304,105.7658,105.7658,27200.0
2007-12-31 15:30:00,147.43,147.49,147.34,147.4,38400.0,105.7371,105.7802,105.6726,105.7156,38400.0
2007-12-31 15:35:00,147.39,147.43,147.19,147.19,31400.0,105.7084,105.7371,105.565,105.565,31400.0
2007-12-31 15:40:00,147.2,147.34,147.2,147.32,61900.0,105.5722,105.6726,105.5722,105.6582,61900.0
2007-12-31 15:45:00,147.31,147.32,146.85,147.08,55000.0,105.6511,105.6582,105.3211,105.4861,55000.0
2007-12-31 15:50:00,147.08,147.11,146.9,146.93,36900.0,105.4861,105.5076,105.357,105.3785,36900.0
2007-12-31 15:55:00,146.92,147.0,146.66,146.72,30700.0,105.3713,105.4287,105.1849,105.2279,30700.0
2007-12-31 16:00:00,146.64,146.67,146.4,146.58,100200.0,105.1705,105.192,104.9984,105.1275,100200.0
2007-12-31 16:05:00,146.5,146.5,146.5,146.5,20000.0,105.0701,105.0701,105.0701,105.0701,20000.0
2007-12-31 16:10:00,146.66,146.66,146.66,146.66,600.0,105.1849,105.1849,105.1849,105.1849,600.0
2008-01-02 09:30:00,146.79,147.03,146.79,147.03,32000.0,105.2781,105.4502,105.2781,105.4502,32000.0
2008-01-02 09:35:00,147.06,147.07,146.81,147.04,29600.0,105.4718,105.4789,105.2925,105.4574,29600.0
2008-01-02 09:40:00,147.04,147.25,146.99,147.21,39600.0,105.4574,105.608,105.4216,105.5793,39600.0
2008-01-02 09:45:00,147.2,147.25,147.09,147.13,26600.0,105.5722,105.608,105.4933,105.522,26600.0
2008-01-02 09:50:00,147.08,147.16,147.03,147.12,15200.0,105.4861,105.5435,105.4502,105.5148,15200.0
2008-01-02 09:55:00,147.09,147.09,146.86,146.97,33900.0,105.4933,105.4933,105.3283,105.4072,33900.0
2008-01-02 10:00:00,146.96,146.96,146.09,146.27,198900.0,105.4,105.4,104.7761,104.9052,198900.0
2008-01-02 10:05:00,146.27,146.36,145.98,146.26,96000.0,104.9052,104.9697,104.6972,104.898,96000.0
2008-01-02 10:10:00,146.27,146.32,146.04,146.04,25900.0,104.9052,104.941,104.7402,104.7402,25900.0
2008-01-02 10:15:00,145.99,146.08,145.75,145.93,28100.0,104.7044,104.7689,104.5322,104.6613,28100.0
2008-01-02 10:20:00,145.91,146.04,145.82,145.96,38200.0,104.647,104.7402,104.5824,104.6828,38200.0
2008-01-02 10:25:00,145.97,146.06,145.97,146.05,20400.0,104.69,104.7546,104.69,104.7474,20400.0
2008-01-02 10:30:00,146.05,146.05,145.83,145.97,55500.0,104.7474,104.7474,104.5896,104.69,55500.0
2008-01-02 10:35:00,145.96,146.08,145.93,145.95,21300.0,104.6828,104.7689,104.6613,104.6757,21300.0
2008-01-02 10:40:00,145.92,146.02,145.84,145.88,24600.0,104.6541,104.7259,104.5968,104.6255,24600.0
2008-01-02 10:45:00,145.89,146.04,145.85,145.87,24700.0,104.6326,104.7402,104.6039,104.6183,24700.0
2008-01-02 10:50:00,145.87,145.94,145.81,145.86,32500.0,104.6183,104.6685,104.5753,104.6111,32500.0
2008-01-02 10:55:00,145.87,145.91,145.7,145.75,29800.0,104.6183,104.647,104.4964,104.5322,29800.0
2008-01-02 11:00:00,145.75,145.9,145.69,145.75,44200.0,104.5322,104.6398,104.4892,104.5322,44200.0
2008-01-02 11:05:00,145.75,145.87,145.7,145.79,23000.0,104.5322,104.6183,104.4964,104.5609,23000.0
2008-01-02 11:10:00,145.8,145.89,145.51,145.55,55100.0,104.5681,104.6326,104.3601,104.3888,55100.0
2008-01-02 11:15:00,145.53,145.61,145.36,145.4,29000.0,104.3744,104.4318,104.2525,104.2812,29000.0
2008-01-02 11:20:00,145.38,145.38,145.19,145.35,44000.0,104.2669,104.2669,104.1306,104.2453,44000.0
2008-01-02 11:25:00,145.34,145.42,145.32,145.38,22500.0,104.2382,104.2955,104.2238,104.2669,22500.0
2008-01-02 11:30:00,145.38,145.38,145.19,145.21,17500.0,104.2669,104.2669,104.1306,104.1449,17500.0
2008-01-02 11:35:00,145.23,145.24,145.1,145.16,30400.0,104.1593,104.1664,104.066,104.1091,30400.0
2008-01-02 11:40:00,145.17,145.17,145.0,145.04,296700.0,104.1162,104.1162,103.9943,104.023,296700.0
2008-01-02 11:45:00,145.06,145.07,144.9,144.97,29900.0,104.0374,104.0445,103.9226,103.9728,29900.0
2008-01-02 11:50:00,144.97,145.21,144.94,145.16,31000.0,103.9728,104.1449,103.9513,104.1091,31000.0
2008-01-02 11:55:00,145.14,145.3,145.13,145.29,24000.0,104.0947,104.2095,104.0876,104.2023,24000.0
2008-01-02 12:00:00,145.3,145.3,145.16,145.17,29700.0,104.2095,104.2095,104.1091,104.1162,29700.0
2008-01-02 12:05:00,145.15,145.16,144.85,144.85,44900.0,104.1019,104.1091,103.8867,103.8867,44900.0
2008-01-02 12:10:00,144.85,144.95,144.84,144.87,26100.0,103.8867,103.9585,103.8796,103.9011,26100.0
2008-01-02 12:15:00,144.87,144.9,144.71,144.8,36200.0,103.9011,103.9226,103.7863,103.8509,36200.0
2008-01-02 12:20:00,144.8,144.83,144.59,144.64,33600.0,103.8509,103.8724,103.7003,103.7361,33600.0
2008-01-02 12:25:00,144.65,144.74,144.63,144.67,15800.0,103.7433,103.8078,103.729,103.7576,15800.0
2008-01-02 12:30:00,144.65,144.74,144.61,144.71,26600.0,103.7433,103.8078,103.7146,103.7863,26600.0
2008-01-02 12:35:00,144.74,144.93,144.72,144.91,18500.0,103.8078,103.9441,103.7935,103.9298,18500.0
2008-01-02 12:40:00,144.91,144.94,144.85,144.86,22400.0,103.9298,103.9513,103.8867,103.8939,22400.0
2008-01-02 12:45:00,144.84,144.84,144.76,144.77,14900.0,103.8796,103.8796,103.8222,103.8294,14900.0
2008-01-02 12:50:00,144.77,144.78,144.63,144.78,42700.0,103.8294,103.8365,103.729,103.8365,42700.0
2008-01-02 12:55:00,144.79,144.93,144.73,144.84,21400.0,103.8437,103.9441,103.8007,103.8796,21400.0
2008-01-02 13:00:00,144.85,144.95,144.73,144.74,20100.0,103.8867,103.9585,103.8007,103.8078,20100.0
2008-01-02 13:05:00,144.74,144.9,144.52,144.56,67100.0,103.8078,103.9226,103.6501,103.6788,67100.0
2008-01-02 13:10:00,144.55,144.64,144.44,144.49,29100.0,103.6716,103.7361,103.5927,103.6285,29100.0
2008-01-02 13:15:00,144.52,144.66,144.51,144.63,21100.0,103.6501,103.7505,103.6429,103.729,21100.0
2008-01-02 13:20:00,144.64,144.72,144.62,144.7,12800.0,103.7361,103.7935,103.7218,103.7792,12800.0
2008-01-02 13:25:00,144.68,144.69,144.51,144.66,14300.0,103.7648,103.772,103.6429,103.7505,14300.0
2008-01-02 13:30:00,144.64,144.85,144.56,144.79,23100.0,103.7361,103.8867,103.6788,103.8437,23100.0
2008-01-02 13:35:00,144.78,144.9,144.76,144.83,6500.0,103.8365,103.9226,103.8222,103.8724,6500.0
2008-01-02 13:40:00,144.82,144.87,144.75,144.86,13200.0,103.8652,103.9011,103.815,103.8939,13200.0
2008-01-02 13:45:00,144.86,145.05,144.86,145.01,15800.0,103.8939,104.0302,103.8939,104.0015,15800.0
2008-01-02 13:50:00,145.04,145.08,144.96,144.96,9900.0,104.023,104.0517,103.9656,103.9656,9900.0
2008-01-02 13:55:00,144.94,145.0,144.92,144.93,36400.0,103.9513,103.9943,103.9369,103.9441,36400.0
2008-01-02 14:00:00,144.95,145.3,144.94,145.02,39200.0,103.9585,104.2095,103.9513,104.0087,39200.0
2008-01-02 14:05:00,145.02,145.52,144.87,145.52,57600.0,104.0087,104.3673,103.9011,104.3673,57600.0
2008-01-02 14:10:00,145.58,145.73,145.5,145.73,64000.0,104.4103,104.5179,104.3529,104.5179,64000.0
2008-01-02 14:15:00,145.71,145.84,145.58,145.73,43100.0,104.5035,104.5968,104.4103,104.5179,43100.0
2008-01-02 14:20:00,145.72,145.75,145.41,145.44,59800.0,104.5107,104.5322,104.2884,104.3099,59800.0
2008-01-02 14:25:00,145.44,145.57,145.38,145.41,46900.0,104.3099,104.4031,104.2669,104.2884,46900.0
2008-01-02 14:30:00,145.39,145.52,145.39,145.43,17600.0,104.274,104.3673,104.274,104.3027,17600.0
2008-01-02 14:35:00,145.43,145.44,144.96,144.96,82000.0,104.3027,104.3099,103.9656,103.9656,82000.0
2008-01-02 14:40:00,144.94,145.05,144.8,144.89,48500.0,103.9513,104.0302,103.8509,103.9154,48500.0
2008-01-02 14:45:00,144.93,145.05,144.82,145.02,20700.0,103.9441,104.0302,103.8652,104.0087,20700.0
2008-01-02 14:50:00,145.05,145.12,144.95,145.01,11800.0,104.0302,104.0804,103.9585,104.0015,11800.0
2008-01-02 14:55:00,145.07,145.07,144.67,144.69,30700.0,104.0445,104.0445,103.7576,103.772,30700.0
2008-01-02 15:00:00,144.71,144.71,144.46,144.52,49200.0,103.7863,103.7863,103.607,103.6501,49200.0
2008-01-02 15:05:00,144.52,144.59,144.21,144.31,49200.0,103.6501,103.7003,103.4277,103.4995,49200.0
2008-01-02 15:10:00,144.3,144.53,144.22,144.47,22000.0,103.4923,103.6572,103.4349,103.6142,22000.0
2008-01-02 15:15:00,144.44,144.51,144.35,144.4,27700.0,103.5927,103.6429,103.5281,103.564,27700.0
2008-01-02 15:20:00,144.35,144.55,144.27,144.54,63800.0,103.5281,103.6716,103.4708,103.6644,63800.0
2008-01-02 15:25:00,144.52,144.62,144.44,144.47,24000.0,103.6501,103.7218,103.5927,103.6142,24000.0
2008-01-02 15:30:00,144.46,144.69,144.41,144.69,17000.0,103.607,103.772,103.5712,103.772,17000.0
2008-01-02 15:35:00,144.7,144.82,144.67,144.72,33900.0,103.7792,103.8652,103.7576,103.7935,33900.0
2008-01-02 15:40:00,144.73,144.94,144.67,144.83,36800.0,103.8007,103.9513,103.7576,103.8724,36800.0
2008-01-02 15:45:00,144.78,144.78,144.56,144.59,82200.0,103.8365,103.8365,103.6788,103.7003,82200.0
2008-01-02 15:50:00,144.59,144.76,144.52,144.75,171500.0,103.7003,103.8222,103.6501,103.815,171500.0
2008-01-02 15:55:00,144.75,144.87,144.75,144.82,87300.0,103.815,103.9011,103.815,103.8652,87300.0
2008-01-02 16:00:00,144.91,144.91,144.82,144.85,13700.0,103.9298,103.9298,103.8652,103.8867,13700.0
2008-01-02 16:05:00,144.85,144.85,144.85,144.85,0.0,103.8867,103.8867,103.8867,103.8867,0.0
2008-01-02 16:10:00,145.1,145.1,145.1,145.1,200.0,104.066,104.066,104.066,104.066,200.0
2008-01-03 09:30:00,145.22,145.36,145.19,145.32,17000.0,104.1521,104.2525,104.1306,104.2238,17000.0
2008-01-03 09:35:00,145.34,145.39,145.2,145.31,34200.0,104.2382,104.274,104.1378,104.2167,34200.0
2008-01-03 09:40:00,145.29,145.29,145.01,145.01,52300.0,104.2023,104.2023,104.0015,104.0015,52300.0
2008-01-03 09:45:00,145.0,145.1,144.86,144.86,52500.0,103.9943,104.066,103.8939,103.8939,52500.0
2008-01-03 09:50:00,144.85,145.04,144.78,144.9,25200.0,103.8867,104.023,103.8365,103.9226,25200.0
2008-01-03 09:55:00,144.91,145.1,144.86,145.05,41600.0,103.9298,104.066,103.8939,104.0302,41600.0
2008-01-03 10:00:00,145.08,145.45,145.08,145.33,73100.0,104.0517,104.3171,104.0517,104.231,73100.0
2008-01-03 10:05:00,145.33,145.66,145.28,145.62,55300.0,104.231,104.4677,104.1951,104.439,55300.0
2008-01-03 10:10:00,145.59,145.6,145.32,145.37,35500.0,104.4175,104.4246,104.2238,104.2597,35500.0
2008-01-03 10:15:00,145.37,145.39,145.22,145.25,21300.0,104.2597,104.274,104.1521,104.1736,21300.0
2008-01-03 10:20:00,145.26,145.32,145.09,145.2,25800.0,104.1808,104.2238,104.0589,104.1378,25800.0
2008-01-03 10:25:00,145.19,145.28,145.06,145.22,32700.0,104.1306,104.1951,104.0374,104.1521,32700.0
2008-01-03 10:30:00,145.23,145.4,145.13,145.4,112300.0,104.1593,104.2812,104.0876,104.2812,112300.0
2008-01-03 10:35:00,145.43,145.48,145.06,145.17,36200.0,104.3027,104.3386,104.0374,104.1162,36200.0
2008-01-03 10:40:00,145.16,145.22,144.96,144.98,29200.0,104.1091,104.1521,103.9656,103.98,29200.0
2008-01-03 10:45:00,145.0,145.17,144.96,145.08,54600.0,103.9943,104.1162,103.9656,104.0517,54600.0
2008-01-03 10:50:00,145.06,145.11,144.92,144.93,18700.0,104.0374,104.0732,103.9369,103.9441,18700.0
2008-01-03 10:55:00,144.91,145.1,144.87,145.06,14400.0,103.9298,104.066,103.9011,104.0374,14400.0
2008-01-03 11:00:00,145.06,145.26,145.06,145.23,28900.0,104.0374,104.1808,104.0374,104.1593,28900.0
2008-01-03 11:05:00,145.24,145.36,145.15,145.36,166800.0,104.1664,104.2525,104.1019,104.2525,166800.0
2008-01-03 11:10:00,145.36,145.45,145.17,145.26,16800.0,104.2525,104.3171,104.1162,104.1808,16800.0
2008-01-03 11:15:00,145.25,145.37,145.19,145.37,12200.0,104.1736,104.2597,104.1306,104.2597,12200.0
2008-01-03 11:20:00,145.39,145.5,145.3,145.4,45000.0,104.274,104.3529,104.2095,104.2812,45000.0
2008-01-03 11:25:00,145.4,145.43,145.25,145.3,16000.0,104.2812,104.3027,104.1736,104.2095,16000.0
2008-01-03 11:30:00,145.26,145.37,145.23,145.36,5700.0,104.1808,104.2597,104.1593,104.2525,5700.0
2008-01-03 11:35:00,145.38,145.38,145.2,145.28,11000.0,104.2669,104.2669,104.1378,104.1951,11000.0
2008-01-03 11:40:00,145.28,145.49,145.28,145.34,8900.0,104.1951,104.3457,104.1951,104.2382,8900.0
2008-01-03 11:45:00,145.34,145.46,145.34,145.45,9600.0,104.2382,104.3242,104.2382,104.3171,9600.0
2008-01-03 11:50:00,145.48,145.58,145.41,145.53,11700.0,104.3386,104.4103,104.2884,104.3744,11700.0
2008-01-03 11:55:00,145.53,145.58,145.41,145.43,11000.0,104.3744,104.4103,104.2884,104.3027,11000.0
2008-01-03 12:00:00,145.4,145.53,145.39,145.47,14700.0,104.2812,104.3744,104.274,104.3314,14700.0
2008-01-03 12:05:00,145.48,145.56,145.43,145.53,15600.0,104.3386,104.396,104.3027,104.3744,15600.0
2008-01-03 12:10:00,145.55,145.64,145.54,145.64,6300.0,104.3888,104.4533,104.3816,104.4533,6300.0
2008-01-03 12:15:00,145.61,145.65,145.56,145.65,20000.0,104.4318,104.4605,104.396,104.4605,20000.0
2008-01-03 12:20:00,145.63,145.65,145.52,145.62,12000.0,104.4462,104.4605,104.3673,104.439,12000.0
2008-01-03 12:25:00,145.56,145.73,145.55,145.72,18100.0,104.396,104.5179,104.3888,104.5107,18100.0
2008-01-03 12:30:00,145.71,145.76,145.64,145.72,24500.0,104.5035,104.5394,104.4533,104.5107,24500.0
2008-01-03 12:35:00,145.71,145.71,145.56,145.56,29800.0,104.5035,104.5035,104.396,104.396,29800.0
2008-01-03 12:40:00,145.54,145.54,145.32,145.37,12400.0,104.3816,104.3816,104.2238,104.2597,12400.0
2008-01-03 12:45:00,145.34,145.41,145.34,145.4,7500.0,104.2382,104.2884,104.2382,104.2812,7500.0
2008-01-03 12:50:00,145.43,145.46,145.3,145.37,8700.0,104.3027,104.3242,104.2095,104.2597,8700.0
2008-01-03 12:55:00,145.41,145.5,145.3,145.48,13500.0,104.2884,104.3529,104.2095,104.3386,13500.0
2008-01-03 13:00:00,145.46,145.46,145.29,145.32,18800.0,104.3242,104.3242,104.2023,104.2238,18800.0
2008-01-03 13:05:00,145.35,145.35,145.23,145.29,6700.0,104.2453,104.2453,104.1593,104.2023,6700.0
2008-01-03 13:10:00,145.22,145.35,145.22,145.33,4500.0,104.1521,104.2453,104.1521,104.231,4500.0
2008-01-03 13:15:00,145.33,145.34,145.16,145.18,11800.0,104.231,104.2382,104.1091,104.1234,11800.0
2008-01-03 13:20:00,145.21,145.23,145.15,145.19,2900.0,104.1449,104.1593,104.1019,104.1306,2900.0
2008-01-03 13:25:00,145.25,145.29,145.19,145.29,68000.0,104.1736,104.2023,104.1306,104.2023,68000.0
2008-01-03 13:30:00,145.3,145.33,145.23,145.23,10100.0,104.2095,104.231,104.1593,104.1593,10100.0
2008-01-03 13:35:00,145.27,145.28,145.22,145.28,5800.0,104.188,104.1951,104.1521,104.1951,5800.0
2008-01-03 13:40:00,145.33,145.36,145.31,145.33,14200.0,104.231,104.2525,104.2167,104.231,14200.0
2008-01-03 13:45:00,145.34,145.34,145.26,145.28,6400.0,104.2382,104.2382,104.1808,104.1951,6400.0
2008-01-03 13:50:00,145.26,145.31,145.24,145.28,16000.0,104.1808,104.2167,104.1664,104.1951,16000.0
2008-01-03 13:55:00,145.27,145.27,145.04,145.08,14300.0,104.188,104.188,104.023,104.0517,14300.0
2008-01-03 14:00:00,145.08,145.12,145.02,145.07,11600.0,104.0517,104.0804,104.0087,104.0445,11600.0
2008-01-03 14:05:00,145.08,145.1,145.05,145.09,2100.0,104.0517,104.066,104.0302,104.0589,2100.0
2008-01-03 14:10:00,145.03,145.19,144.91,145.12,45300.0,104.0158,104.1306,103.9298,104.0804,45300.0
2008-01-03 14:15:00,145.1,145.23,145.07,145.21,13400.0,104.066,104.1593,104.0445,104.1449,13400.0
2008-01-03 14:20:00,145.19,145.24,145.16,145.21,15100.0,104.1306,104.1664,104.1091,104.1449,15100.0
2008-01-03 14:25:00,145.21,145.27,145.17,145.17,6300.0,104.1449,104.188,104.1162,104.1162,6300.0
2008-01-03 14:30:00,145.2,145.21,145.1,145.14,6300.0,104.1378,104.1449,104.066,104.0947,6300.0
2008-01-03 14:35:00,145.17,145.27,145.13,145.21,8600.0,104.1162,104.188,104.0876,104.1449,8600.0
2008-01-03 14:40:00,145.21,145.24,145.05,145.1,27400.0,104.1449,104.1664,104.0302,104.066,27400.0
2008-01-03 14:45:00,145.11,145.13,145.06,145.08,6500.0,104.0732,104.0876,104.0374,104.0517,6500.0
2008-01-03 14:50:00,145.06,145.2,145.06,145.09,9300.0,104.0374,104.1378,104.0374,104.0589,9300.0
2008-01-03 14:55:00,145.07,145.09,144.99,145.05,11300.0,104.0445,104.0589,103.9871,104.0302,11300.0
2008-01-03 15:00:00,145.04,145.07,144.92,144.96,30000.0,104.023,104.0445,103.9369,103.9656,30000.0
2008-01-03 15:05:00,144.95,145.07,144.92,145.02,39600.0,103.9585,104.0445,103.9369,104.0087,39600.0
2008-01-03 15:10:00,145.03,145.03,144.96,144.98,17900.0,104.0158,104.0158,103.9656,103.98,17900.0
2008-01-03 15:15:00,144.98,144.98,144.69,144.74,29500.0,103.98,103.98,103.772,103.8078,29500.0
2008-01-03 15:20:00,144.74,144.74,144.63,144.69,20200.0,103.8078,103.8078,103.729,103.772,20200.0
2008-01-03 15:25:00,144.68,144.7,144.43,144.5,15000.0,103.7648,103.7792,103.5855,103.6357,15000.0
2008-01-03 15:30:00,144.53,144.58,144.43,144.49,23300.0,103.6572,103.6931,103.5855,103.6285,23300.0
2008-01-03 15:35:00,144.51,144.7,144.51,144.66,40800.0,103.6429,103.7792,103.6429,103.7505,40800.0
2008-01-03 15:40:00,144.67,144.77,144.67,144.73,13200.0,103.7576,103.8294,103.7576,103.8007,13200.0
2008-01-03 15:45:00,144.72,144.88,144.7,144.74,15300.0,103.7935,103.9083,103.7792,103.8078,15300.0
2008-01-03 15:50:00,144.76,144.8,144.69,144.73,15500.0,103.8222,103.8509,103.772,103.8007,15500.0
2008-01-03 15:55:00,144.72,144.78,144.67,144.74,22800.0,103.7935,103.8365,103.7576,103.8078,22800.0
2008-01-03 16:00:00,144.72,144.74,144.72,144.74,2900.0,103.7935,103.8078,103.7935,103.8078,2900.0
2008-01-03 16:05:00,145.11,145.11,145.11,145.11,3500.0,104.0732,104.0732,104.0732,104.0732,3500.0
2008-01-03 16:10:00,145.14,145.14,145.14,145.14,2000.0,104.0947,104.0947,104.0947,104.0947,2000.0
2008-01-04 09:30:00,143.59,143.7,143.37,143.43,89000.0,102.9831,103.062,102.8253,102.8683,89000.0
2008-01-04 09:35:00,143.42,143.42,142.95,142.97,101400.0,102.8611,102.8611,102.5241,102.5384,101400.0
2008-01-04 09:40:00,142.97,143.36,142.97,143.31,44900.0,102.5384,102.8181,102.5384,102.7822,44900.0
2008-01-04 09:45:00,143.31,143.31,143.02,143.13,50600.0,102.7822,102.7822,102.5743,102.6532,50600.0
2008-01-04 09:50:00,143.11,143.27,143.08,143.12,47000.0,102.6388,102.7536,102.6173,102.646,47000.0
2008-01-04 09:55:00,143.05,143.22,142.97,143.21,59200.0,102.5958,102.7177,102.5384,102.7105,59200.0
2008-01-04 10:00:00,143.21,143.42,142.89,143.15,147500.0,102.7105,102.8611,102.481,102.6675,147500.0
2008-01-04 10:05:00,143.16,143.27,143.06,143.26,44900.0,102.6747,102.7536,102.6029,102.7464,44900.0
2008-01-04 10:10:00,143.27,143.27,142.96,143.04,43800.0,102.7536,102.7536,102.5312,102.5886,43800.0
2008-01-04 10:15:00,143.05,143.06,142.74,142.77,33200.0,102.5958,102.6029,102.3734,102.395,33200.0
2008-01-04 10:20:00,142.77,142.98,142.74,142.86,32000.0,102.395,102.5456,102.3734,102.4595,32000.0
2008-01-04 10:25:00,142.87,142.87,142.56,142.62,51600.0,102.4667,102.4667,102.2443,102.2874,51600.0
2008-01-04 10:30:00,142.64,142.72,142.5,142.72,38000.0,102.3017,102.3591,102.2013,102.3591,38000.0
2008-01-04 10:35:00,142.72,142.79,142.57,142.58,48200.0,102.3591,102.4093,102.2515,102.2587,48200.0
2008-01-04 10:40:00,142.58,142.77,142.57,142.64,42600.0,102.2587,102.395,102.2515,102.3017,42600.0
2008-01-04 10:45:00,142.65,142.69,142.33,142.45,36700.0,102.3089,102.3376,102.0794,102.1655,36700.0
2008-01-04 10:50:00,142.44,142.47,142.25,142.26,44300.0,102.1583,102.1798,102.022,102.0292,44300.0
2008-01-04 10:55:00,142.29,142.36,142.13,142.18,24400.0,102.0507,102.1009,101.936,101.9718,24400.0
2008-01-04 11:00:00,142.18,142.3,142.18,142.24,30400.0,101.9718,102.0579,101.9718,102.0148,30400.0
2008-01-04 11:05:00,142.24,142.24,142.0,142.16,28100.0,102.0148,102.0148,101.8427,101.9575,28100.0
2008-01-04 11:10:00,142.16,142.42,142.08,142.38,29500.0,101.9575,102.1439,101.9001,102.1153,29500.0
2008-01-04 11:15:00,142.39,142.39,142.11,142.14,15800.0,102.1224,102.1224,101.9216,101.9431,15800.0
2008-01-04 11:20:00,142.17,142.38,142.17,142.38,22200.0,101.9646,102.1153,101.9646,102.1153,22200.0
2008-01-04 11:25:00,142.38,142.68,142.38,142.63,22700.0,102.1153,102.3304,102.1153,102.2946,22700.0
2008-01-04 11:30:00,142.64,142.7,142.61,142.64,14300.0,102.3017,102.3448,102.2802,102.3017,14300.0
2008-01-04 11:35:00,142.64,142.64,142.39,142.43,24600.0,102.3017,102.3017,102.1224,102.1511,24600.0
2008-01-04 11:40:00,142.4,142.46,142.34,142.38,28800.0,102.1296,102.1726,102.0866,102.1153,28800.0
2008-01-04 11:45:00,142.39,142.45,142.37,142.41,15800.0,102.1224,102.1655,102.1081,102.1368,15800.0
2008-01-04 11:50:00,142.42,142.61,142.42,142.56,22800.0,102.1439,102.2802,102.1439,102.2443,22800.0
2008-01-04 11:55:00,142.57,142.61,142.49,142.57,24200.0,102.2515,102.2802,102.1941,102.2515,24200.0
2008-01-04 12:00:00,142.57,142.75,142.57,142.72,21400.0,102.2515,102.3806,102.2515,102.3591,21400.0
2008-01-04 12:05:00,142.69,142.93,142.69,142.91,11300.0,102.3376,102.5097,102.3376,102.4954,11300.0
2008-01-04 12:10:00,142.92,142.95,142.85,142.88,7800.0,102.5025,102.5241,102.4523,102.4739,7800.0
2008-01-04 12:15:00,142.88,142.91,142.8,142.84,22700.0,102.4739,102.4954,102.4165,102.4452,22700.0
2008-01-04 12:20:00,142.83,142.83,142.51,142.52,5300.0,102.438,102.438,102.2085,102.2157,5300.0
2008-01-04 12:25:00,142.53,142.56,142.36,142.42,18800.0,102.2228,102.2443,102.1009,102.1439,18800.0
2008-01-04 12:30:00,142.4,142.52,142.18,142.23,14900.0,102.1296,102.2157,101.9718,102.0077,14900.0
2008-01-04 12:35:00,142.21,142.34,142.2,142.2,27200.0,101.9933,102.0866,101.9862,101.9862,27200.0
2008-01-04 12:40:00,142.19,142.4,142.19,142.39,14000.0,101.979,102.1296,101.979,102.1224,14000.0
2008-01-04 12:45:00,142.39,142.55,142.34,142.55,5000.0,102.1224,102.2372,102.0866,102.2372,5000.0
2008-01-04 12:50:00,142.55,142.55,142.42,142.42,11700.0,102.2372,102.2372,102.1439,102.1439,11700.0
2008-01-04 12:55:00,142.4,142.46,142.36,142.39,7500.0,102.1296,102.1726,102.1009,102.1224,7500.0
2008-01-04 13:00:00,142.39,142.39,142.3,142.33,6800.0,102.1224,102.1224,102.0579,102.0794,6800.0
2008-01-04 13:05:00,142.29,142.36,142.22,142.26,29300.0,102.0507,102.1009,102.0005,102.0292,29300.0
2008-01-04 13:10:00,142.29,142.42,142.22,142.33,18500.0,102.0507,102.1439,102.0005,102.0794,18500.0
2008-01-04 13:15:00,142.33,142.47,142.33,142.34,2300.0,102.0794,102.1798,102.0794,102.0866,2300.0
2008-01-04 13:20:00,142.29,142.33,142.11,142.16,13900.0,102.0507,102.0794,101.9216,101.9575,13900.0
2008-01-04 13:25:00,142.15,142.21,142.05,142.2,6100.0,101.9503,101.9933,101.8786,101.9862,6100.0
2008-01-04 13:30:00,142.22,142.25,142.19,142.25,800.0,102.0005,102.022,101.979,102.022,800.0
2008-01-04 13:35:00,142.1,142.12,141.8,141.91,20000.0,101.9144,101.9288,101.6993,101.7782,20000.0
2008-01-04 13:40:00,141.89,141.98,141.82,141.94,18100.0,101.7638,101.8284,101.7136,101.7997,18100.0
2008-01-04 13:45:00,141.91,142.0,141.86,142.0,5500.0,101.7782,101.8427,101.7423,101.8427,5500.0
2008-01-04 13:50:00,142.14,142.41,142.14,142.4,20900.0,101.9431,102.1368,101.9431,102.1296,20900.0
2008-01-04 13:55:00,142.36,142.4,142.25,142.31,17400.0,102.1009,102.1296,102.022,102.065,17400.0
2008-01-04 14:00:00,142.21,142.21,141.99,142.04,13900.0,101.9933,101.9933,101.8355,101.8714,13900.0
2008-01-04 14:05:00,142.06,142.1,141.89,142.0,22500.0,101.8857,101.9144,101.7638,101.8427,22500.0
2008-01-04 14:10:00,141.96,142.05,141.81,141.91,14600.0,101.814,101.8786,101.7064,101.7782,14600.0
2008-01-04 14:15:00,141.92,142.07,141.78,141.94,31600.0,101.7853,101.8929,101.6849,101.7997,31600.0
2008-01-04 14:20:00,142.01,142.01,141.57,141.67,22300.0,101.8499,101.8499,101.5343,101.606,22300.0
2008-01-04 14:25:00,141.69,141.77,141.58,141.58,19700.0,101.6204,101.6778,101.5415,101.5415,19700.0
2008-01-04 14:30:00,141.58,141.71,141.52,141.64,11100.0,101.5415,101.6347,101.4985,101.5845,11100.0
2008-01-04 14:35:00,141.67,141.69,141.46,141.47,13400.0,101.606,101.6204,101.4554,101.4626,13400.0
2008-01-04 14:40:00,141.51,141.51,141.38,141.43,15200.0,101.4913,101.4913,101.398,101.4339,15200.0
2008-01-04 14:45:00,141.44,141.61,141.44,141.53,16700.0,101.4411,101.563,101.4411,101.5056,16700.0
2008-01-04 14:50:00,141.54,141.61,141.32,141.32,17400.0,101.5128,101.563,101.355,101.355,17400.0
2008-01-04 14:55:00,141.32,141.82,141.25,141.73,30400.0,101.355,101.7136,101.3048,101.6491,30400.0
2008-01-04 15:00:00,141.74,141.91,141.66,141.84,34000.0,101.6562,101.7782,101.5989,101.728,34000.0
2008-01-04 15:05:00,141.79,141.99,141.73,141.84,45600.0,101.6921,101.8355,101.6491,101.728,45600.0
2008-01-04 15:10:00,141.84,141.88,141.6,141.6,19300.0,101.728,101.7566,101.5558,101.5558,19300.0
2008-01-04 15:15:00,141.62,141.83,141.52,141.71,26500.0,101.5702,101.7208,101.4985,101.6347,26500.0
2008-01-04 15:20:00,141.72,141.73,141.42,141.51,25000.0,101.6419,101.6491,101.4267,101.4913,25000.0
2008-01-04 15:25:00,141.52,141.98,141.52,141.95,72200.0,101.4985,101.8284,101.4985,101.8069,72200.0
2008-01-04 15:30:00,141.85,142.02,141.74,141.78,20900.0,101.7351,101.8571,101.6562,101.6849,20900.0
2008-01-04 15:35:00,141.76,141.82,141.62,141.78,44500.0,101.6706,101.7136,101.5702,101.6849,44500.0
2008-01-04 15:40:00,141.81,141.81,141.5,141.59,21400.0,101.7064,101.7064,101.4841,101.5487,21400.0
2008-01-04 15:45:00,141.53,141.6,141.29,141.38,19100.0,101.5056,101.5558,101.3335,101.398,19100.0
2008-01-04 15:50:00,141.3,141.44,141.2,141.29,15300.0,101.3407,101.4411,101.269,101.3335,15300.0
2008-01-04 15:55:00,141.32,141.32,141.21,141.22,36000.0,101.355,101.355,101.2761,101.2833,36000.0
2008-01-04 16:00:00,141.2,141.25,141.12,141.25,32700.0,101.269,101.3048,101.2116,101.3048,32700.0
2008-01-04 16:05:00,141.23,141.23,141.23,141.23,23800.0,101.2905,101.2905,101.2905,101.2905,23800.0
2008-01-04 16:10:00,141.61,141.61,141.61,141.61,200.0,101.563,101.563,101.563,101.563,200.0
2008-01-07 09:30:00,142.06,142.14,141.95,142.06,57600.0,101.8857,101.9431,101.8069,101.8857,57600.0
2008-01-07 09:35:00,142.08,142.08,141.62,141.74,75900.0,101.9001,101.9001,101.5702,101.6562,75900.0
2008-01-07 09:40:00,141.74,142.01,141.73,141.99,16300.0,101.6562,101.8499,101.6491,101.8355,16300.0
2008-01-07 09:45:00,141.99,142.3,141.99,142.18,52300.0,101.8355,102.0579,101.8355,101.9718,52300.0
2008-01-07 09:50:00,142.18,142.25,142.0,142.06,19200.0,101.9718,102.022,101.8427,101.8857,19200.0
2008-01-07 09:55:00,142.05,142.2,141.94,141.94,44700.0,101.8786,101.9862,101.7997,101.7997,44700.0
2008-01-07 10:00:00,141.94,141.97,141.72,141.76,41400.0,101.7997,101.8212,101.6419,101.6706,41400.0
2008-01-07 10:05:00,141.77,141.87,141.69,141.72,44500.0,101.6778,101.7495,101.6204,101.6419,44500.0
2008-01-07 10:10:00,141.72,141.76,141.5,141.51,30200.0,101.6419,101.6706,101.4841,101.4913,30200.0
2008-01-07 10:15:00,141.5,141.5,141.16,141.16,73100.0,101.4841,101.4841,101.2403,101.2403,73100.0
2008-01-07 10:20:00,141.13,141.23,140.93,141.15,192300.0,101.2187,101.2905,101.0753,101.2331,192300.0
2008-01-07 10:25:00,141.16,141.2,140.62,140.72,68400.0,101.2403,101.269,100.853,100.9247,68400.0
2008-01-07 10:30:00,140.7,140.84,140.39,140.52,51400.0,100.9104,101.0108,100.688,100.7813,51400.0
2008-01-07 10:35:00,140.52,140.83,140.42,140.79,55000.0,100.7813,101.0036,100.7095,100.9749,55000.0
2008-01-07 10:40:00,140.8,141.07,140.76,141.02,49200.0,100.9821,101.1757,100.9534,101.1399,49200.0
2008-01-07 10:45:00,141.01,141.01,140.81,140.91,41700.0,101.1327,101.1327,100.9892,101.061,41700.0
2008-01-07 10:50:00,140.91,141.18,140.9,141.02,39600.0,101.061,101.2546,101.0538,101.1399,39600.0
2008-01-07 10:55:00,141.03,141.07,140.8,140.91,40000.0,101.147,101.1757,100.9821,101.061,40000.0
2008-01-07 11:00:00,140.92,141.28,140.92,141.14,41000.0,101.0681,101.3263,101.0681,101.2259,41000.0
2008-01-07 11:05:00,141.16,141.39,141.06,141.31,38100.0,101.2403,101.4052,101.1685,101.3478,38100.0
2008-01-07 11:10:00,141.33,141.45,141.26,141.4,32700.0,101.3622,101.4483,101.312,101.4124,32700.0
2008-01-07 11:15:00,141.37,141.56,141.34,141.38,26700.0,101.3909,101.5271,101.3694,101.398,26700.0
2008-01-07 11:20:00,141.38,141.48,141.3,141.36,27800.0,101.398,101.4698,101.3407,101.3837,27800.0
2008-01-07 11:25:00,141.36,141.52,141.21,141.51,26800.0,101.3837,101.4985,101.2761,101.4913,26800.0
2008-01-07 11:30:00,141.5,141.95,141.41,141.92,46100.0,101.4841,101.8069,101.4196,101.7853,46100.0
2008-01-07 11:35:00,141.94,142.03,141.78,141.79,58300.0,101.7997,101.8642,101.6849,101.6921,58300.0
2008-01-07 11:40:00,141.8,142.05,141.78,142.05,44500.0,101.6993,101.8786,101.6849,101.8786,44500.0
2008-01-07 11:45:00,142.04,142.13,141.86,141.86,27500.0,101.8714,101.936,101.7423,101.7423,27500.0
2008-01-07 11:50:00,141.87,141.99,141.8,141.84,27700.0,101.7495,101.8355,101.6993,101.728,27700.0
2008-01-07 11:55:00,141.83,141.89,141.76,141.86,41600.0,101.7208,101.7638,101.6706,101.7423,41600.0
2008-01-07 12:00:00,141.83,141.97,141.71,141.9,40500.0,101.7208,101.8212,101.6347,101.771,40500.0
2008-01-07 12:05:00,141.9,141.9,141.51,141.52,40200.0,101.771,101.771,101.4913,101.4985,40200.0
2008-01-07 12:10:00,141.5,141.71,141.49,141.63,37200.0,101.4841,101.6347,101.4769,101.5773,37200.0
2008-01-07 12:15:00,141.63,141.63,141.32,141.59,53900.0,101.5773,101.5773,101.355,101.5487,53900.0
2008-01-07 12:20:00,141.6,141.81,141.51,141.8,18000.0,101.5558,101.7064,101.4913,101.6993,18000.0
2008-01-07 12:25:00,141.81,142.02,141.77,141.88,13500.0,101.7064,101.8571,101.6778,101.7566,13500.0
2008-01-07 12:30:00,141.88,142.13,141.88,142.13,31100.0,101.7566,101.936,101.7566,101.936,31100.0
2008-01-07 12:35:00,142.13,142.21,141.95,142.17,30400.0,101.936,101.9933,101.8069,101.9646,30400.0
2008-01-07 12:40:00,142.15,142.25,141.89,141.98,35600.0,101.9503,102.022,101.7638,101.8284,35600.0
2008-01-07 12:45:00,141.98,142.1,141.9,142.1,13300.0,101.8284,101.9144,101.771,101.9144,13300.0
2008-01-07 12:50:00,142.13,142.49,142.08,142.47,36600.0,101.936,102.1941,101.9001,102.1798,36600.0
2008-01-07 12:55:00,142.43,142.44,142.24,142.31,27300.0,102.1511,102.1583,102.0148,102.065,27300.0
2008-01-07 13:00:00,142.31,142.33,142.17,142.21,15300.0,102.065,102.0794,101.9646,101.9933,15300.0
2008-01-07 13:05:00,142.2,142.26,142.07,142.2,29600.0,101.9862,102.0292,101.8929,101.9862,29600.0
2008-01-07 13:10:00,142.19,142.3,141.99,142.07,44400.0,101.979,102.0579,101.8355,101.8929,44400.0
2008-01-07 13:15:00,142.05,142.31,142.04,142.29,14100.0,101.8786,102.065,101.8714,102.0507,14100.0
2008-01-07 13:20:00,142.3,142.33,142.13,142.19,18200.0,102.0579,102.0794,101.936,101.979,18200.0
2008-01-07 13:25:00,142.19,142.22,142.03,142.12,19900.0,101.979,102.0005,101.8642,101.9288,19900.0
2008-01-07 13:30:00,142.1,142.19,141.89,142.08,32700.0,101.9144,101.979,101.7638,101.9001,32700.0
2008-01-07 13:35:00,142.08,142.13,141.93,142.04,24900.0,101.9001,101.936,101.7925,101.8714,24900.0
2008-01-07 13:40:00,142.03,142.04,141.58,141.58,30200.0,101.8642,101.8714,101.5415,101.5415,30200.0
2008-01-07 13:45:00,141.55,141.64,141.47,141.62,59400.0,101.52,101.5845,101.4626,101.5702,59400.0
2008-01-07 13:50:00,141.6,141.66,141.41,141.47,20000.0,101.5558,101.5989,101.4196,101.4626,20000.0
2008-01-07 13:55:00,141.45,141.73,141.45,141.62,13500.0,101.4483,101.6491,101.4483,101.5702,13500.0
2008-01-07 14:00:00,141.65,141.75,141.21,141.22,54700.0,101.5917,101.6634,101.2761,101.2833,54700.0
2008-01-07 14:05:00,141.21,141.3,141.05,141.1,36500.0,101.2761,101.3407,101.1614,101.1972,36500.0
2008-01-07 14:10:00,141.09,141.22,141.01,141.08,25500.0,101.1901,101.2833,101.1327,101.1829,25500.0
2008-01-07 14:15:00,141.1,141.37,141.09,141.28,26500.0,101.1972,101.3909,101.1901,101.3263,26500.0
2008-01-07 14:20:00,141.26,141.29,141.12,141.25,34000.0,101.312,101.3335,101.2116,101.3048,34000.0
2008-01-07 14:25:00,141.27,141.27,140.93,141.13,29900.0,101.3192,101.3192,101.0753,101.2187,29900.0
2008-01-07 14:30:00,141.09,141.38,141.08,141.36,19000.0,101.1901,101.398,101.1829,101.3837,19000.0
2008-01-07 14:35:00,141.35,141.5,141.21,141.5,52900.0,101.3765,101.4841,101.2761,101.4841,52900.0
2008-01-07 14:40:00,141.49,141.7,141.4,141.47,34400.0,101.4769,101.6276,101.4124,101.4626,34400.0
2008-01-07 14:45:00,141.43,141.44,141.06,141.13,46100.0,101.4339,101.4411,101.1685,101.2187,46100.0
2008-01-07 14:50:00,141.14,141.24,140.82,140.83,48000.0,101.2259,101.2976,100.9964,101.0036,48000.0
2008-01-07 14:55:00,140.86,141.16,140.69,141.16,133200.0,101.0251,101.2403,100.9032,101.2403,133200.0
2008-01-07 15:00:00,141.19,141.34,141.07,141.22,81600.0,101.2618,101.3694,101.1757,101.2833,81600.0
2008-01-07 15:05:00,141.21,141.31,140.99,141.0,49400.0,101.2761,101.3478,101.1183,101.1255,49400.0
2008-01-07 15:10:00,141.01,141.22,140.8,140.86,47700.0,101.1327,101.2833,100.9821,101.0251,47700.0
2008-01-07 15:15:00,140.85,141.06,140.73,141.01,113800.0,101.0179,101.1685,100.9319,101.1327,113800.0
2008-01-07 15:20:00,141.01,141.19,141.0,141.02,64200.0,101.1327,101.2618,101.1255,101.1399,64200.0
2008-01-07 15:25:00,141.01,141.11,140.86,140.91,50800.0,101.1327,101.2044,101.0251,101.061,50800.0
2008-01-07 15:30:00,140.91,141.03,140.82,140.9,26200.0,101.061,101.147,100.9964,101.0538,26200.0
2008-01-07 15:35:00,140.92,140.93,140.55,140.55,43800.0,101.0681,101.0753,100.8028,100.8028,43800.0
2008-01-07 15:40:00,140.53,140.99,140.49,140.96,49300.0,100.7884,101.1183,100.7597,101.0968,49300.0
2008-01-07 15:45:00,140.93,141.58,140.86,141.56,63000.0,101.0753,101.5415,101.0251,101.5271,63000.0
2008-01-07 15:50:00,141.57,141.98,141.41,141.85,130900.0,101.5343,101.8284,101.4196,101.7351,130900.0
2008-01-07 15:55:00,141.8,141.8,141.6,141.72,49600.0,101.6993,101.6993,101.5558,101.6419,49600.0
2008-01-07 16:00:00,141.74,141.84,141.74,141.81,47700.0,101.6562,101.728,101.6562,101.7064,47700.0
2008-01-07 16:05:00,141.82,141.84,141.82,141.84,19000.0,101.7136,101.728,101.7136,101.728,19000.0
2008-01-07 16:10:00,141.84,141.84,141.48,141.48,54500.0,101.728,101.728,101.4698,101.4698,54500.0
2008-01-08 09:30:00,142.3,142.46,142.2,142.27,53600.0,102.0579,102.1726,101.9862,102.0364,53600.0
2008-01-08 09:35:00,142.23,142.36,142.17,142.24,15000.0,102.0077,102.1009,101.9646,102.0148,15000.0
2008-01-08 09:40:00,142.29,142.71,142.29,142.65,33100.0,102.0507,102.3519,102.0507,102.3089,33100.0
2008-01-08 09:45:00,142.65,142.89,142.63,142.72,66300.0,102.3089,102.481,102.2946,102.3591,66300.0
2008-01-08 09:50:00,142.72,142.78,142.62,142.7,25200.0,102.3591,102.4021,102.2874,102.3448,25200.0
2008-01-08 09:55:00,142.7,142.71,142.5,142.61,33300.0,102.3448,102.3519,102.2013,102.2802,33300.0
2008-01-08 10:00:00,142.61,142.94,142.38,142.94,119800.0,102.2802,102.5169,102.1153,102.5169,119800.0
2008-01-08 10:05:00,142.96,143.14,142.9,143.12,48600.0,102.5312,102.6603,102.4882,102.646,48600.0
2008-01-08 10:10:00,143.12,143.14,143.03,143.1,29700.0,102.646,102.6603,102.5814,102.6316,29700.0
2008-01-08 10:15:00,143.11,143.15,142.89,142.93,27400.0,102.6388,102.6675,102.481,102.5097,27400.0
2008-01-08 10:20:00,142.93,143.1,142.88,143.08,18100.0,102.5097,102.6316,102.4739,102.6173,18100.0
2008-01-08 10:25:00,143.07,143.13,142.73,142.77,35600.0,102.6101,102.6532,102.3663,102.395,35600.0
2008-01-08 10:30:00,142.76,142.82,142.61,142.69,50200.0,102.3878,102.4308,102.2802,102.3376,50200.0
2008-01-08 10:35:00,142.69,142.7,142.56,142.66,57000.0,102.3376,102.3448,102.2443,102.3161,57000.0
2008-01-08 10:40:00,142.66,142.77,142.56,142.71,36500.0,102.3161,102.395,102.2443,102.3519,36500.0
2008-01-08 10:45:00,142.73,142.75,142.46,142.52,26000.0,102.3663,102.3806,102.1726,102.2157,26000.0
2008-01-08 10:50:00,142.51,142.66,142.48,142.65,31700.0,102.2085,102.3161,102.187,102.3089,31700.0
2008-01-08 10:55:00,142.65,142.67,142.48,142.55,25100.0,102.3089,102.3232,102.187,102.2372,25100.0
2008-01-08 11:00:00,142.54,142.66,142.39,142.45,26800.0,102.23,102.3161,102.1224,102.1655,26800.0
2008-01-08 11:05:00,142.45,142.51,142.39,142.43,22900.0,102.1655,102.2085,102.1224,102.1511,22900.0
2008-01-08 11:10:00,142.43,142.43,141.98,142.01,39600.0,102.1511,102.1511,101.8284,101.8499,39600.0
2008-01-08 11:15:00,142.02,142.06,141.83,142.01,47200.0,101.8571,101.8857,101.7208,101.8499,47200.0
2008-01-08 11:20:00,142.0,142.01,141.86,141.99,30300.0,101.8427,101.8499,101.7423,101.8355,30300.0
2008-01-08 11:25:00,141.99,142.06,141.9,141.92,29500.0,101.8355,101.8857,101.771,101.7853,29500.0
2008-01-08 11:30:00,141.89,141.92,141.52,141.6,66900.0,101.7638,101.7853,101.4985,101.5558,66900.0
2008-01-08 11:35:00,141.61,141.78,141.54,141.75,31700.0,101.563,101.6849,101.5128,101.6634,31700.0
2008-01-08 11:40:00,141.76,141.82,141.59,141.59,24700.0,101.6706,101.7136,101.5487,101.5487,24700.0
2008-01-08 11:45:00,141.54,141.54,141.2,141.26,50400.0,101.5128,101.5128,101.269,101.312,50400.0
2008-01-08 11:50:00,141.2,141.42,141.18,141.37,35300.0,101.269,101.4267,101.2546,101.3909,35300.0
2008-01-08 11:55:00,141.4,141.6,141.27,141.46,52100.0,101.4124,101.5558,101.3192,101.4554,52100.0
2008-01-08 12:00:00,141.45,141.45,141.2,141.34,49700.0,101.4483,101.4483,101.269,101.3694,49700.0
2008-01-08 12:05:00,141.35,141.53,141.28,141.53,59000.0,101.3765,101.5056,101.3263,101.5056,59000.0
2008-01-08 12:10:00,141.53,141.65,141.39,141.64,40900.0,101.5056,101.5917,101.4052,101.5845,40900.0
2008-01-08 12:15:00,141.6,141.71,141.58,141.58,14800.0,101.5558,101.6347,101.5415,101.5415,14800.0
2008-01-08 12:20:00,141.58,141.69,141.53,141.65,7000.0,101.5415,101.6204,101.5056,101.5917,7000.0
2008-01-08 12:25:00,141.61,141.75,141.61,141.69,34000.0,101.563,101.6634,101.563,101.6204,34000.0
2008-01-08 12:30:00,141.72,141.74,141.43,141.45,14700.0,101.6419,101.6562,101.4339,101.4483,14700.0
2008-01-08 12:35:00,141.45,141.56,141.44,141.48,13700.0,101.4483,101.5271,101.4411,101.4698,13700.0
2008-01-08 12:40:00,141.47,141.48,141.29,141.35,21600.0,101.4626,101.4698,101.3335,101.3765,21600.0
2008-01-08 12:45:00,141.34,141.55,141.32,141.52,18200.0,101.3694,101.52,101.355,101.4985,18200.0
2008-01-08 12:50:00,141.56,141.72,141.56,141.6,12400.0,101.5271,101.6419,101.5271,101.5558,12400.0
2008-01-08 12:55:00,141.57,141.58,141.43,141.51,29500.0,101.5343,101.5415,101.4339,101.4913,29500.0
2008-01-08 13:00:00,141.49,141.49,141.24,141.28,21500.0,101.4769,101.4769,101.2976,101.3263,21500.0
2008-01-08 13:05:00,141.26,142.02,141.19,141.85,126100.0,101.312,101.8571,101.2618,101.7351,126100.0
2008-01-08 13:10:00,141.86,142.21,141.84,142.08,52100.0,101.7423,101.9933,101.728,101.9001,52100.0
2008-01-08 13:15:00,142.05,142.07,141.81,141.81,33700.0,101.8786,101.8929,101.7064,101.7064,33700.0
2008-01-08 13:20:00,141.84,141.99,141.79,141.93,24700.0,101.728,101.8355,101.6921,101.7925,24700.0
2008-01-08 13:25:00,141.92,142.11,141.92,142.09,25000.0,101.7853,101.9216,101.7853,101.9073,25000.0
2008-01-08 13:30:00,142.07,142.08,141.8,141.87,9200.0,101.8929,101.9001,101.6993,101.7495,9200.0
2008-01-08 13:35:00,141.84,141.89,141.62,141.69,25300.0,101.728,101.7638,101.5702,101.6204,25300.0
2008-01-08 13:40:00,141.69,141.9,141.69,141.9,14000.0,101.6204,101.771,101.6204,101.771,14000.0
2008-01-08 13:45:00,141.93,142.01,141.78,141.9,16100.0,101.7925,101.8499,101.6849,101.771,16100.0
2008-01-08 13:50:00,141.94,142.14,141.9,142.08,25300.0,101.7997,101.9431,101.771,101.9001,25300.0
2008-01-08 13:55:00,142.05,142.31,142.0,142.26,20600.0,101.8786,102.065,101.8427,102.0292,20600.0
2008-01-08 14:00:00,142.28,142.33,142.2,142.21,4300.0,102.0435,102.0794,101.9862,101.9933,4300.0
2008-01-08 14:05:00,142.24,142.29,142.18,142.27,4300.0,102.0148,102.0507,101.9718,102.0364,4300.0
2008-01-08 14:10:00,142.31,142.49,142.31,142.41,14000.0,102.065,102.1941,102.065,102.1368,14000.0
2008-01-08 14:15:00,142.38,142.38,142.26,142.31,15500.0,102.1153,102.1153,102.0292,102.065,15500.0
2008-01-08 14:20:00,142.39,142.56,142.36,142.55,8500.0,102.1224,102.2443,102.1009,102.2372,8500.0
2008-01-08 14:25:00,142.52,142.61,142.5,142.6,13300.0,102.2157,102.2802,102.2013,102.273,13300.0
2008-01-08 14:30:00,142.59,142.63,142.35,142.35,8800.0,102.2659,102.2946,102.0937,102.0937,8800.0
2008-01-08 14:35:00,142.33,142.38,142.21,142.22,17800.0,102.0794,102.1153,101.9933,102.0005,17800.0
2008-01-08 14:40:00,142.21,142.3,142.03,142.04,47200.0,101.9933,102.0579,101.8642,101.8714,47200.0
2008-01-08 14:45:00,142.04,142.07,141.43,141.59,57400.0,101.8714,101.8929,101.4339,101.5487,57400.0
2008-01-08 14:50:00,141.65,141.65,141.26,141.29,28200.0,101.5917,101.5917,101.312,101.3335,28200.0
2008-01-08 14:55:00,141.24,141.42,140.92,140.98,30200.0,101.2976,101.4267,101.0681,101.1112,30200.0
2008-01-08 15:00:00,140.98,141.08,140.71,140.73,62300.0,101.1112,101.1829,100.9175,100.9319,62300.0
2008-01-08 15:05:00,140.8,141.1,140.69,140.75,25800.0,100.9821,101.1972,100.9032,100.9462,25800.0
2008-01-08 15:10:00,140.78,140.78,140.27,140.46,112100.0,100.9677,100.9677,100.602,100.7382,112100.0
2008-01-08 15:15:00,140.44,140.49,140.15,140.27,63900.0,100.7239,100.7597,100.5159,100.602,63900.0
2008-01-08 15:20:00,140.23,140.27,139.62,139.62,60700.0,100.5733,100.602,100.1358,100.1358,60700.0
2008-01-08 15:25:00,139.58,140.13,139.57,140.11,64400.0,100.1071,100.5015,100.0999,100.4872,64400.0
2008-01-08 15:30:00,140.11,140.68,140.01,140.67,60600.0,100.4872,100.896,100.4155,100.8888,60600.0
2008-01-08 15:35:00,140.67,140.68,140.17,140.26,19100.0,100.8888,100.896,100.5302,100.5948,19100.0
2008-01-08 15:40:00,140.27,140.36,140.01,140.11,47800.0,100.602,100.6665,100.4155,100.4872,47800.0
2008-01-08 15:45:00,140.09,140.09,139.5,139.54,35000.0,100.4729,100.4729,100.0497,100.0784,35000.0
2008-01-08 15:50:00,139.57,139.62,139.32,139.49,99900.0,100.0999,100.1358,99.9206,100.0425,99900.0
2008-01-08 15:55:00,139.49,139.5,138.93,139.04,45600.0,100.0425,100.0497,99.6409,99.7198,45600.0
2008-01-08 16:00:00,139.05,139.45,138.9,139.21,61400.0,99.727,100.0138,99.6194,99.8417,61400.0
2008-01-08 16:05:00,138.71,139.0,138.71,138.96,24700.0,99.4831,99.6911,99.4831,99.6624,24700.0
2008-01-08 16:10:00,139.06,139.06,139.06,139.06,100.0,99.7341,99.7341,99.7341,99.7341,100.0
2008-01-09 09:30:00,139.29,139.39,139.01,139.01,68900.0,99.8991,99.9708,99.6983,99.6983,68900.0
2008-01-09 09:35:00,138.99,139.63,138.99,139.61,75200.0,99.6839,100.1429,99.6839,100.1286,75200.0
2008-01-09 09:40:00,139.6,139.84,139.44,139.66,91200.0,100.1214,100.2936,100.0067,100.1645,91200.0
2008-01-09 09:45:00,139.66,139.81,139.49,139.8,86900.0,100.1645,100.272,100.0425,100.2649,86900.0
2008-01-09 09:50:00,139.82,139.83,139.28,139.41,75600.0,100.2792,100.2864,99.8919,99.9852,75600.0
2008-01-09 09:55:00,139.42,139.72,139.35,139.6,66000.0,99.9923,100.2075,99.9421,100.1214,66000.0
2008-01-09 10:00:00,139.63,140.15,139.61,140.06,87500.0,100.1429,100.5159,100.1286,100.4513,87500.0
2008-01-09 10:05:00,140.04,140.04,139.78,139.95,66600.0,100.437,100.437,100.2505,100.3724,66600.0
2008-01-09 10:10:00,139.95,140.12,139.81,139.95,78100.0,100.3724,100.4944,100.272,100.3724,78100.0
2008-01-09 10:15:00,140.02,140.02,139.74,139.79,69200.0,100.4227,100.4227,100.2218,100.2577,69200.0
2008-01-09 10:20:00,139.71,139.71,139.32,139.37,49800.0,100.2003,100.2003,99.9206,99.9565,49800.0
2008-01-09 10:25:00,139.33,139.61,139.27,139.61,26400.0,99.9278,100.1286,99.8848,100.1286,26400.0
2008-01-09 10:30:00,139.59,139.66,139.45,139.55,25700.0,100.1143,100.1645,100.0138,100.0856,25700.0
2008-01-09 10:35:00,139.61,139.64,139.32,139.52,16300.0,100.1286,100.1501,99.9206,100.0641,16300.0
2008-01-09 10:40:00,139.53,139.8,139.53,139.62,19400.0,100.0712,100.2649,100.0712,100.1358,19400.0
2008-01-09 10:45:00,139.7,139.9,139.66,139.74,12000.0,100.1931,100.3366,100.1645,100.2218,12000.0
2008-01-09 10:50:00,139.71,139.86,139.51,139.8,18600.0,100.2003,100.3079,100.0569,100.2649,18600.0
2008-01-09 10:55:00,139.79,139.93,139.65,139.86,11600.0,100.2577,100.3581,100.1573,100.3079,11600.0
2008-01-09 11:00:00,139.82,139.93,139.57,139.57,63000.0,100.2792,100.3581,100.0999,100.0999,63000.0
2008-01-09 11:05:00,139.57,139.78,139.48,139.58,28800.0,100.0999,100.2505,100.0354,100.1071,28800.0
2008-01-09 11:10:00,139.52,139.69,139.39,139.69,16100.0,100.0641,100.186,99.9708,100.186,16100.0
2008-01-09 11:15:00,139.66,139.69,139.43,139.59,32800.0,100.1645,100.186,99.9995,100.1143,32800.0
2008-01-09 11:20:00,139.57,139.8,139.5,139.6,85800.0,100.0999,100.2649,100.0497,100.1214,85800.0
2008-01-09 11:25:00,139.65,139.74,139.39,139.43,22500.0,100.1573,100.2218,99.9708,99.9995,22500.0
2008-01-09 11:30:00,139.42,139.44,139.07,139.07,24500.0,99.9923,100.0067,99.7413,99.7413,24500.0
2008-01-09 11:35:00,139.08,139.14,138.96,139.1,354500.0,99.7485,99.7915,99.6624,99.7628,354500.0
2008-01-09 11:40:00,139.04,139.15,138.97,139.02,53400.0,99.7198,99.7987,99.6696,99.7055,53400.0
2008-01-09 11:45:00,139.03,139.03,138.74,138.93,87700.0,99.7126,99.7126,99.5046,99.6409,87700.0
2008-01-09 11:50:00,138.91,138.91,138.62,138.78,65300.0,99.6266,99.6266,99.4186,99.5333,65300.0
2008-01-09 11:55:00,138.78,138.94,138.68,138.91,31000.0,99.5333,99.6481,99.4616,99.6266,31000.0
2008-01-09 12:00:00,138.94,139.15,138.79,139.14,114200.0,99.6481,99.7987,99.5405,99.7915,114200.0
2008-01-09 12:05:00,139.11,139.21,139.06,139.14,44200.0,99.77,99.8417,99.7341,99.7915,44200.0
2008-01-09 12:10:00,139.12,139.17,139.05,139.1,115200.0,99.7772,99.813,99.727,99.7628,115200.0
2008-01-09 12:15:00,139.1,139.37,138.98,139.37,16200.0,99.7628,99.9565,99.6768,99.9565,16200.0
2008-01-09 12:20:00,139.37,139.37,139.07,139.22,13900.0,99.9565,99.9565,99.7413,99.8489,13900.0
2008-01-09 12:25:00,139.25,139.64,139.25,139.57,23300.0,99.8704,100.1501,99.8704,100.0999,23300.0
2008-01-09 12:30:00,139.57,139.57,139.41,139.52,24900.0,100.0999,100.0999,99.9852,100.0641,24900.0
2008-01-09 12:35:00,139.52,139.53,139.27,139.3,17400.0,100.0641,100.0712,99.8848,99.9063,17400.0
2008-01-09 12:40:00,139.31,139.36,139.07,139.07,41800.0,99.9134,99.9493,99.7413,99.7413,41800.0
2008-01-09 12:45:00,139.05,139.19,139.04,139.19,10200.0,99.727,99.8274,99.7198,99.8274,10200.0
2008-01-09 12:50:00,139.19,139.43,139.19,139.36,10900.0,99.8274,99.9995,99.8274,99.9493,10900.0
2008-01-09 12:55:00,139.34,139.36,139.08,139.36,20500.0,99.935,99.9493,99.7485,99.9493,20500.0
2008-01-09 13:00:00,139.36,139.52,139.21,139.52,13800.0,99.9493,100.0641,99.8417,100.0641,13800.0
2008-01-09 13:05:00,139.49,139.52,139.23,139.23,18900.0,100.0425,100.0641,99.8561,99.8561,18900.0
2008-01-09 13:10:00,139.27,139.32,138.95,139.07,26600.0,99.8848,99.9206,99.6552,99.7413,26600.0
2008-01-09 13:15:00,139.07,139.08,138.8,139.01,17200.0,99.7413,99.7485,99.5477,99.6983,17200.0
2008-01-09 13:20:00,139.06,139.23,139.01,139.03,24900.0,99.7341,99.8561,99.6983,99.7126,24900.0
2008-01-09 13:25:00,138.96,139.0,138.77,138.89,26000.0,99.6624,99.6911,99.5262,99.6122,26000.0
2008-01-09 13:30:00,138.88,138.9,138.5,138.63,29700.0,99.605,99.6194,99.3325,99.4257,29700.0
2008-01-09 13:35:00,138.62,138.8,138.55,138.79,37000.0,99.4186,99.5477,99.3684,99.5405,37000.0
2008-01-09 13:40:00,138.81,138.81,138.41,138.63,48700.0,99.5548,99.5548,99.268,99.4257,48700.0
2008-01-09 13:45:00,138.59,138.59,138.34,138.5,40400.0,99.3971,99.3971,99.2178,99.3325,40400.0
2008-01-09 13:50:00,138.42,138.5,138.27,138.36,40000.0,99.2751,99.3325,99.1675,99.2321,40000.0
2008-01-09 13:55:00,138.37,138.57,138.36,138.48,35400.0,99.2393,99.3827,99.2321,99.3182,35400.0
2008-01-09 14:00:00,138.48,138.52,138.28,138.46,29800.0,99.3182,99.3469,99.1747,99.3038,29800.0
2008-01-09 14:05:00,138.51,138.51,138.1,138.18,56900.0,99.3397,99.3397,99.0456,99.103,56900.0
2008-01-09 14:10:00,138.15,138.44,138.15,138.21,28500.0,99.0815,99.2895,99.0815,99.1245,28500.0
2008-01-09 14:15:00,138.14,138.22,137.97,138.19,24700.0,99.0743,99.1317,98.9524,99.1102,24700.0
2008-01-09 14:20:00,138.17,138.39,138.17,138.37,26300.0,99.0958,99.2536,99.0958,99.2393,26300.0
2008-01-09 14:25:00,138.35,138.58,138.16,138.58,23800.0,99.2249,99.3899,99.0887,99.3899,23800.0
2008-01-09 14:30:00,138.57,138.92,138.48,138.67,20700.0,99.3827,99.6337,99.3182,99.4544,20700.0
2008-01-09 14:35:00,138.65,138.98,138.65,138.85,65600.0,99.4401,99.6768,99.4401,99.5835,65600.0
2008-01-09 14:40:00,138.85,138.88,138.49,138.56,21300.0,99.5835,99.605,99.3253,99.3755,21300.0
2008-01-09 14:45:00,138.53,139.34,138.46,139.3,66300.0,99.354,99.935,99.3038,99.9063,66300.0
2008-01-09 14:50:00,139.32,139.6,139.29,139.38,40000.0,99.9206,100.1214,99.8991,99.9636,40000.0
2008-01-09 14:55:00,139.34,139.52,139.19,139.47,28400.0,99.935,100.0641,99.8274,100.0282,28400.0
2008-01-09 15:00:00,139.43,139.81,139.35,139.77,71500.0,99.9995,100.272,99.9421,100.2434,71500.0
2008-01-09 15:05:00,139.79,140.35,139.79,140.23,46700.0,100.2577,100.6593,100.2577,100.5733,46700.0
2008-01-09 15:10:00,140.23,140.25,139.77,139.99,55900.0,100.5733,100.5876,100.2434,100.4011,55900.0
2008-01-09 15:15:00,139.93,140.58,139.93,140.52,55400.0,100.3581,100.8243,100.3581,100.7813,55400.0
2008-01-09 15:20:00,140.5,140.59,140.27,140.46,47700.0,100.7669,100.8315,100.602,100.7382,47700.0
2008-01-09 15:25:00,140.45,140.51,139.93,139.99,44800.0,100.7311,100.7741,100.3581,100.4011,44800.0
2008-01-09 15:30:00,139.98,139.98,139.59,139.84,48100.0,100.394,100.394,100.1143,100.2936,48100.0
2008-01-09 15:35:00,139.9,140.48,139.72,140.46,63500.0,100.3366,100.7526,100.2075,100.7382,63500.0
2008-01-09 15:40:00,140.47,140.8,140.39,140.56,77600.0,100.7454,100.9821,100.688,100.8099,77600.0
2008-01-09 15:45:00,140.54,140.71,140.39,140.43,44300.0,100.7956,100.9175,100.688,100.7167,44300.0
2008-01-09 15:50:00,140.43,140.92,140.36,140.84,59100.0,100.7167,101.0681,100.6665,101.0108,59100.0
2008-01-09 15:55:00,140.87,141.04,140.86,141.04,15000.0,101.0323,101.1542,101.0251,101.1542,15000.0
2008-01-09 16:00:00,141.06,141.06,141.05,141.05,300.0,101.1685,101.1685,101.1614,101.1614,300.0
2008-01-09 16:05:00,140.75,140.75,140.75,140.75,16200.0,100.9462,100.9462,100.9462,100.9462,16200.0
2008-01-09 16:10:00,140.75,140.75,140.75,140.75,0.0,100.9462,100.9462,100.9462,100.9462,0.0
2008-01-10 09:30:00,139.99,139.99,139.67,139.88,52200.0,100.4011,100.4011,100.1716,100.3222,52200.0
2008-01-10 09:35:00,139.85,140.01,139.72,139.92,37500.0,100.3007,100.4155,100.2075,100.3509,37500.0
2008-01-10 09:40:00,139.92,139.92,139.64,139.89,32700.0,100.3509,100.3509,100.1501,100.3294,32700.0
2008-01-10 09:45:00,139.87,140.21,139.75,140.14,385200.0,100.3151,100.5589,100.229,100.5087,385200.0
2008-01-10 09:50:00,140.11,140.17,139.98,140.0,30900.0,100.4872,100.5302,100.394,100.4083,30900.0
2008-01-10 09:55:00,140.01,140.35,140.0,140.24,42300.0,100.4155,100.6593,100.4083,100.5804,42300.0
2008-01-10 10:00:00,140.26,140.52,140.18,140.48,35900.0,100.5948,100.7813,100.5374,100.7526,35900.0
2008-01-10 10:05:00,140.48,140.8,140.47,140.68,35600.0,100.7526,100.9821,100.7454,100.896,35600.0
2008-01-10 10:10:00,140.65,140.65,140.43,140.52,29600.0,100.8745,100.8745,100.7167,100.7813,29600.0
2008-01-10 10:15:00,140.58,140.81,140.55,140.79,38800.0,100.8243,100.9892,100.8028,100.9749,38800.0
2008-01-10 10:20:00,140.84,140.84,140.61,140.76,42800.0,101.0108,101.0108,100.8458,100.9534,42800.0
2008-01-10 10:25:00,140.76,140.76,140.42,140.47,76900.0,100.9534,100.9534,100.7095,100.7454,76900.0
2008-01-10 10:30:00,140.47,140.97,140.47,140.97,47500.0,100.7454,101.104,100.7454,101.104,47500.0
2008-01-10 10:35:00,140.99,141.02,140.83,140.93,86900.0,101.1183,101.1399,101.0036,101.0753,86900.0
2008-01-10 10:40:00,140.94,141.02,140.69,140.87,46600.0,101.0825,101.1399,100.9032,101.0323,46600.0
2008-01-10 10:45:00,140.87,140.87,140.47,140.47,54900.0,101.0323,101.0323,100.7454,100.7454,54900.0
2008-01-10 10:50:00,140.47,140.49,140.31,140.43,38500.0,100.7454,100.7597,100.6306,100.7167,38500.0
2008-01-10 10:55:00,140.4,140.47,140.27,140.44,47200.0,100.6952,100.7454,100.602,100.7239,47200.0
2008-01-10 11:00:00,140.42,140.42,140.1,140.24,38500.0,100.7095,100.7095,100.48,100.5804,38500.0
2008-01-10 11:05:00,140.25,140.31,140.11,140.29,22600.0,100.5876,100.6306,100.4872,100.6163,22600.0
2008-01-10 11:10:00,140.32,140.4,140.21,140.26,24300.0,100.6378,100.6952,100.5589,100.5948,24300.0
2008-01-10 11:15:00,140.27,140.38,140.19,140.24,17400.0,100.602,100.6808,100.5446,100.5804,17400.0
2008-01-10 11:20:00,140.25,140.37,140.1,140.37,25300.0,100.5876,100.6737,100.48,100.6737,25300.0
2008-01-10 11:25:00,140.38,140.52,140.33,140.37,45400.0,100.6808,100.7813,100.645,100.6737,45400.0
2008-01-10 11:30:00,140.39,140.45,140.19,140.27,17600.0,100.688,100.7311,100.5446,100.602,17600.0
2008-01-10 11:35:00,140.24,140.31,140.12,140.12,12400.0,100.5804,100.6306,100.4944,100.4944,12400.0
2008-01-10 11:40:00,140.11,140.13,139.93,140.08,20200.0,100.4872,100.5015,100.3581,100.4657,20200.0
2008-01-10 11:45:00,140.08,140.29,140.02,140.26,19800.0,100.4657,100.6163,100.4227,100.5948,19800.0
2008-01-10 11:50:00,140.27,140.48,140.24,140.37,19400.0,100.602,100.7526,100.5804,100.6737,19400.0
2008-01-10 11:55:00,140.35,140.43,140.26,140.42,16600.0,100.6593,100.7167,100.5948,100.7095,16600.0
2008-01-10 12:00:00,140.42,140.42,140.27,140.36,15100.0,100.7095,100.7095,100.602,100.6665,15100.0
2008-01-10 12:05:00,140.37,140.45,140.22,140.45,12600.0,100.6737,100.7311,100.5661,100.7311,12600.0
2008-01-10 12:10:00,140.47,140.55,140.36,140.54,19100.0,100.7454,100.8028,100.6665,100.7956,19100.0
2008-01-10 12:15:00,140.54,141.6,140.51,141.29,133100.0,100.7956,101.5558,100.7741,101.3335,133100.0
2008-01-10 12:20:00,141.33,142.37,141.25,142.16,171700.0,101.3622,102.1081,101.3048,101.9575,171700.0
2008-01-10 12:25:00,142.16,142.18,141.53,141.54,116100.0,101.9575,101.9718,101.5056,101.5128,116100.0
2008-01-10 12:30:00,141.52,141.71,141.16,141.16,59800.0,101.4985,101.6347,101.2403,101.2403,59800.0
2008-01-10 12:35:00,141.22,141.52,140.98,141.06,56400.0,101.2833,101.4985,101.1112,101.1685,56400.0
2008-01-10 12:40:00,141.03,141.17,140.82,141.09,63600.0,101.147,101.2474,100.9964,101.1901,63600.0
2008-01-10 12:45:00,141.09,141.09,140.81,141.03,49900.0,101.1901,101.1901,100.9892,101.147,49900.0
2008-01-10 12:50:00,141.01,141.35,140.93,141.35,28300.0,101.1327,101.3765,101.0753,101.3765,28300.0
2008-01-10 12:55:00,141.31,141.88,141.27,141.65,79300.0,101.3478,101.7566,101.3192,101.5917,79300.0
2008-01-10 13:00:00,141.65,141.8,141.31,141.48,42000.0,101.5917,101.6993,101.3478,101.4698,42000.0
2008-01-10 13:05:00,141.5,141.72,141.32,141.5,72300.0,101.4841,101.6419,101.355,101.4841,72300.0
2008-01-10 13:10:00,141.49,141.56,140.99,141.25,55200.0,101.4769,101.5271,101.1183,101.3048,55200.0
2008-01-10 13:15:00,141.29,141.46,141.02,141.23,86300.0,101.3335,101.4554,101.1399,101.2905,86300.0
2008-01-10 13:20:00,141.29,141.55,141.22,141.36,37400.0,101.3335,101.52,101.2833,101.3837,37400.0
2008-01-10 13:25:00,141.34,141.66,141.31,141.41,34000.0,101.3694,101.5989,101.3478,101.4196,34000.0
2008-01-10 13:30:00,141.43,141.53,141.04,141.09,35700.0,101.4339,101.5056,101.1542,101.1901,35700.0
2008-01-10 13:35:00,141.08,141.08,140.49,140.78,77400.0,101.1829,101.1829,100.7597,100.9677,77400.0
2008-01-10 13:40:00,140.78,141.07,140.6,140.96,42300.0,100.9677,101.1757,100.8386,101.0968,42300.0
2008-01-10 13:45:00,140.91,140.99,140.67,140.82,27500.0,101.061,101.1183,100.8888,100.9964,27500.0
2008-01-10 13:50:00,140.89,140.89,140.3,140.43,28400.0,101.0466,101.0466,100.6235,100.7167,28400.0
2008-01-10 13:55:00,140.4,140.78,140.24,140.78,130700.0,100.6952,100.9677,100.5804,100.9677,130700.0
2008-01-10 14:00:00,140.79,140.94,140.65,140.72,43400.0,100.9749,101.0825,100.8745,100.9247,43400.0
2008-01-10 14:05:00,140.77,140.86,140.4,140.61,42000.0,100.9606,101.0251,100.6952,100.8458,42000.0
2008-01-10 14:10:00,140.64,140.79,140.57,140.63,63200.0,100.8673,100.9749,100.8171,100.8601,63200.0
2008-01-10 14:15:00,140.65,141.73,140.48,141.73,324200.0,100.8745,101.6491,100.7526,101.6491,324200.0
2008-01-10 14:20:00,141.7,141.77,141.41,141.57,92200.0,101.6276,101.6778,101.4196,101.5343,92200.0
2008-01-10 14:25:00,141.57,141.62,141.29,141.29,67400.0,101.5343,101.5702,101.3335,101.3335,67400.0
2008-01-10 14:30:00,141.3,141.81,141.3,141.49,24500.0,101.3407,101.7064,101.3407,101.4769,24500.0
2008-01-10 14:35:00,141.51,142.27,141.51,142.23,39200.0,101.4913,102.0364,101.4913,102.0077,39200.0
2008-01-10 14:40:00,142.27,142.3,142.03,142.17,21600.0,102.0364,102.0579,101.8642,101.9646,21600.0
2008-01-10 14:45:00,142.2,142.26,142.0,142.07,25200.0,101.9862,102.0292,101.8427,101.8929,25200.0
2008-01-10 14:50:00,142.12,142.36,142.04,142.26,24700.0,101.9288,102.1009,101.8714,102.0292,24700.0
2008-01-10 14:55:00,142.32,142.55,142.32,142.37,27800.0,102.0722,102.2372,102.0722,102.1081,27800.0
2008-01-10 15:00:00,142.37,142.43,142.29,142.34,17800.0,102.1081,102.1511,102.0507,102.0866,17800.0
2008-01-10 15:05:00,142.35,142.88,142.33,142.88,35400.0,102.0937,102.4739,102.0794,102.4739,35400.0
2008-01-10 15:10:00,142.88,143.03,142.81,142.87,12400.0,102.4739,102.5814,102.4236,102.4667,12400.0
2008-01-10 15:15:00,142.87,142.89,142.43,142.48,73300.0,102.4667,102.481,102.1511,102.187,73300.0
2008-01-10 15:20:00,142.54,142.69,142.39,142.54,37200.0,102.23,102.3376,102.1224,102.23,37200.0
2008-01-10 15:25:00,142.53,142.84,142.48,142.82,44100.0,102.2228,102.4452,102.187,102.4308,44100.0
2008-01-10 15:30:00,142.82,143.07,142.81,143.0,74200.0,102.4308,102.6101,102.4236,102.5599,74200.0
2008-01-10 15:35:00,143.0,143.0,142.63,142.76,45700.0,102.5599,102.5599,102.2946,102.3878,45700.0
2008-01-10 15:40:00,142.73,142.93,142.32,142.38,42300.0,102.3663,102.5097,102.0722,102.1153,42300.0
2008-01-10 15:45:00,142.39,142.43,142.18,142.23,26800.0,102.1224,102.1511,101.9718,102.0077,26800.0
2008-01-10 15:50:00,142.23,142.29,142.01,142.14,32300.0,102.0077,102.0507,101.8499,101.9431,32300.0
2008-01-10 15:55:00,142.13,142.2,142.0,142.06,29500.0,101.936,101.9862,101.8427,101.8857,29500.0
2008-01-10 16:00:00,142.07,142.07,141.84,141.86,30500.0,101.8929,101.8929,101.728,101.7423,30500.0
2008-01-10 16:05:00,141.86,141.86,141.86,141.86,0.0,101.7423,101.7423,101.7423,101.7423,0.0
2008-01-10 16:10:00,141.55,141.55,141.55,141.55,5000.0,101.52,101.52,101.52,101.52,5000.0
2008-01-11 09:30:00,141.04,141.08,140.87,140.96,69000.0,101.1542,101.1829,101.0323,101.0968,69000.0
2008-01-11 09:35:00,140.96,140.98,140.61,140.82,62000.0,101.0968,101.1112,100.8458,100.9964,62000.0
2008-01-11 09:40:00,140.83,141.08,140.69,141.06,102200.0,101.0036,101.1829,100.9032,101.1685,102200.0
2008-01-11 09:45:00,141.05,141.23,140.91,141.23,48400.0,101.1614,101.2905,101.061,101.2905,48400.0
2008-01-11 09:50:00,141.29,141.36,140.95,141.15,45800.0,101.3335,101.3837,101.0897,101.2331,45800.0
2008-01-11 09:55:00,141.16,141.16,140.75,140.93,60900.0,101.2403,101.2403,100.9462,101.0753,60900.0
2008-01-11 10:00:00,140.96,140.96,140.67,140.8,41900.0,101.0968,101.0968,100.8888,100.9821,41900.0
2008-01-11 10:05:00,140.77,140.77,140.44,140.47,140000.0,100.9606,100.9606,100.7239,100.7454,140000.0
2008-01-11 10:10:00,140.47,140.83,140.46,140.68,160900.0,100.7454,101.0036,100.7382,100.896,160900.0
2008-01-11 10:15:00,140.69,140.83,140.51,140.54,111800.0,100.9032,101.0036,100.7741,100.7956,111800.0
2008-01-11 10:20:00,140.56,140.91,140.56,140.89,86700.0,100.8099,101.061,100.8099,101.0466,86700.0
2008-01-11 10:25:00,140.93,140.96,140.66,140.75,62000.0,101.0753,101.0968,100.8817,100.9462,62000.0
2008-01-11 10:30:00,140.73,140.76,140.52,140.65,63500.0,100.9319,100.9534,100.7813,100.8745,63500.0
2008-01-11 10:35:00,140.63,140.97,140.57,140.91,57100.0,100.8601,101.104,100.8171,101.061,57100.0
2008-01-11 10:40:00,140.91,141.11,140.78,140.91,68100.0,101.061,101.2044,100.9677,101.061,68100.0
2008-01-11 10:45:00,140.94,141.33,140.9,141.28,58500.0,101.0825,101.3622,101.0538,101.3263,58500.0
2008-01-11 10:50:00,141.24,141.57,141.15,141.56,66900.0,101.2976,101.5343,101.2331,101.5271,66900.0
2008-01-11 10:55:00,141.56,141.58,141.26,141.27,36700.0,101.5271,101.5415,101.312,101.3192,36700.0
2008-01-11 11:00:00,141.28,141.33,141.04,141.13,44500.0,101.3263,101.3622,101.1542,101.2187,44500.0
2008-01-11 11:05:00,141.1,141.16,140.91,141.14,54600.0,101.1972,101.2403,101.061,101.2259,54600.0
2008-01-11 11:10:00,141.15,141.3,141.08,141.3,40900.0,101.2331,101.3407,101.1829,101.3407,40900.0
2008-01-11 11:15:00,141.31,141.37,141.04,141.07,49700.0,101.3478,101.3909,101.1542,101.1757,49700.0
2008-01-11 11:20:00,141.09,141.25,141.06,141.07,69800.0,101.1901,101.3048,101.1685,101.1757,69800.0
2008-01-11 11:25:00,141.11,141.34,141.1,141.32,43000.0,101.2044,101.3694,101.1972,101.355,43000.0
2008-01-11 11:30:00,141.31,141.8,141.3,141.67,51100.0,101.3478,101.6993,101.3407,101.606,51100.0
2008-01-11 11:35:00,141.66,141.79,141.46,141.48,40600.0,101.5989,101.6921,101.4554,101.4698,40600.0
2008-01-11 11:40:00,141.49,141.52,141.32,141.38,31400.0,101.4769,101.4985,101.355,101.398,31400.0
2008-01-11 11:45:00,141.38,141.49,141.27,141.48,16300.0,101.398,101.4769,101.3192,101.4698,16300.0
2008-01-11 11:50:00,141.5,141.6,141.42,141.44,44700.0,101.4841,101.5558,101.4267,101.4411,44700.0
2008-01-11 11:55:00,141.46,141.49,141.32,141.42,20200.0,101.4554,101.4769,101.355,101.4267,20200.0
2008-01-11 12:00:00,141.42,141.43,141.16,141.29,40000.0,101.4267,101.4339,101.2403,101.3335,40000.0
2008-01-11 12:05:00,141.28,141.36,141.19,141.29,24100.0,101.3263,101.3837,101.2618,101.3335,24100.0
2008-01-11 12:10:00,141.2,141.35,141.2,141.3,23900.0,101.269,101.3765,101.269,101.3407,23900.0
2008-01-11 12:15:00,141.28,141.56,141.11,141.11,49200.0,101.3263,101.5271,101.2044,101.2044,49200.0
2008-01-11 12:20:00,141.11,141.12,140.8,140.82,40600.0,101.2044,101.2116,100.9821,100.9964,40600.0
2008-01-11 12:25:00,140.84,141.14,140.84,141.04,31000.0,101.0108,101.2259,101.0108,101.1542,31000.0
2008-01-11 12:30:00,141.06,141.06,140.82,140.83,39900.0,101.1685,101.1685,100.9964,101.0036,39900.0
2008-01-11 12:35:00,140.84,141.04,140.84,140.96,17500.0,101.0108,101.1542,101.0108,101.0968,17500.0
2008-01-11 12:40:00,140.97,141.1,140.93,141.01,16100.0,101.104,101.1972,101.0753,101.1327,16100.0
2008-01-11 12:45:00,140.98,141.29,140.89,141.24,75000.0,101.1112,101.3335,101.0466,101.2976,75000.0
2008-01-11 12:50:00,141.23,141.36,141.17,141.24,19400.0,101.2905,101.3837,101.2474,101.2976,19400.0
2008-01-11 12:55:00,141.23,141.5,141.18,141.5,25400.0,101.2905,101.4841,101.2546,101.4841,25400.0
2008-01-11 13:00:00,141.5,141.53,141.08,141.13,32500.0,101.4841,101.5056,101.1829,101.2187,32500.0
2008-01-11 13:05:00,141.13,141.17,140.85,140.98,52600.0,101.2187,101.2474,101.0179,101.1112,52600.0
2008-01-11 13:10:00,140.96,140.98,140.83,140.87,32900.0,101.0968,101.1112,101.0036,101.0323,32900.0
2008-01-11 13:15:00,140.86,140.86,140.52,140.61,41800.0,101.0251,101.0251,100.7813,100.8458,41800.0
2008-01-11 13:20:00,140.63,141.27,140.35,140.62,50000.0,100.8601,101.3192,100.6593,100.853,50000.0
2008-01-11 13:25:00,140.62,140.84,140.62,140.8,26400.0,100.853,101.0108,100.853,100.9821,26400.0
2008-01-11 13:30:00,140.8,140.9,140.66,140.68,38700.0,100.9821,101.0538,100.8817,100.896,38700.0
2008-01-11 13:35:00,140.66,140.79,140.46,140.49,58100.0,100.8817,100.9749,100.7382,100.7597,58100.0
2008-01-11 13:40:00,140.52,140.82,140.5,140.61,36400.0,100.7813,100.9964,100.7669,100.8458,36400.0
2008-01-11 13:45:00,140.62,140.62,140.19,140.26,36100.0,100.853,100.853,100.5446,100.5948,36100.0
2008-01-11 13:50:00,140.23,140.66,140.23,140.64,72500.0,100.5733,100.8817,100.5733,100.8673,72500.0
2008-01-11 13:55:00,140.67,140.72,140.34,140.36,25400.0,100.8888,100.9247,100.6522,100.6665,25400.0
2008-01-11 14:00:00,140.36,140.45,140.28,140.34,38900.0,100.6665,100.7311,100.6091,100.6522,38900.0
2008-01-11 14:05:00,140.3,140.59,140.3,140.56,21700.0,100.6235,100.8315,100.6235,100.8099,21700.0
2008-01-11 14:10:00,140.56,140.59,140.41,140.5,30100.0,100.8099,100.8315,100.7024,100.7669,30100.0
2008-01-11 14:15:00,140.5,140.94,140.5,140.78,45800.0,100.7669,101.0825,100.7669,100.9677,45800.0
2008-01-11 14:20:00,140.76,140.84,140.63,140.67,37900.0,100.9534,101.0108,100.8601,100.8888,37900.0
2008-01-11 14:25:00,140.66,140.8,140.66,140.73,37500.0,100.8817,100.9821,100.8817,100.9319,37500.0
2008-01-11 14:30:00,140.72,140.72,140.49,140.59,63900.0,100.9247,100.9247,100.7597,100.8315,63900.0
2008-01-11 14:35:00,140.54,140.69,140.5,140.67,26400.0,100.7956,100.9032,100.7669,100.8888,26400.0
2008-01-11 14:40:00,140.65,140.76,140.58,140.76,25900.0,100.8745,100.9534,100.8243,100.9534,25900.0
2008-01-11 14:45:00,140.81,140.84,140.32,140.38,41900.0,100.9892,101.0108,100.6378,100.6808,41900.0
2008-01-11 14:50:00,140.39,140.54,140.27,140.37,35100.0,100.688,100.7956,100.602,100.6737,35100.0
2008-01-11 14:55:00,140.38,140.45,140.05,140.4,96700.0,100.6808,100.7311,100.4442,100.6952,96700.0
2008-01-11 15:00:00,140.42,140.44,140.05,140.19,60900.0,100.7095,100.7239,100.4442,100.5446,60900.0
2008-01-11 15:05:00,140.2,140.42,140.03,140.07,62700.0,100.5518,100.7095,100.4298,100.4585,62700.0
2008-01-11 15:10:00,140.06,140.06,139.64,139.81,82700.0,100.4513,100.4513,100.1501,100.272,82700.0
2008-01-11 15:15:00,139.8,139.98,139.76,139.86,85900.0,100.2649,100.394,100.2362,100.3079,85900.0
2008-01-11 15:20:00,139.82,139.94,139.56,139.9,109200.0,100.2792,100.3653,100.0927,100.3366,109200.0
2008-01-11 15:25:00,139.89,140.42,139.88,140.26,92100.0,100.3294,100.7095,100.3222,100.5948,92100.0
2008-01-11 15:30:00,140.24,140.38,139.97,140.32,92300.0,100.5804,100.6808,100.3868,100.6378,92300.0
2008-01-11 15:35:00,140.33,140.67,140.16,140.64,74000.0,100.645,100.8888,100.5231,100.8673,74000.0
2008-01-11 15:40:00,140.65,140.69,140.3,140.36,43300.0,100.8745,100.9032,100.6235,100.6665,43300.0
2008-01-11 15:45:00,140.33,140.59,140.25,140.57,36200.0,100.645,100.8315,100.5876,100.8171,36200.0
2008-01-11 15:50:00,140.57,140.75,140.39,140.44,51400.0,100.8171,100.9462,100.688,100.7239,51400.0
2008-01-11 15:55:00,140.47,140.49,140.12,140.27,33600.0,100.7454,100.7597,100.4944,100.602,33600.0
2008-01-11 16:00:00,140.28,140.36,140.28,140.28,3000.0,100.6091,100.6665,100.6091,100.6091,3000.0
2008-01-11 16:05:00,140.28,140.28,140.28,140.28,0.0,100.6091,100.6091,100.6091,100.6091,0.0
2008-01-11 16:10:00,140.28,140.28,140.28,140.28,0.0,100.6091,100.6091,100.6091,100.6091,0.0
2008-01-14 09:30:00,141.43,141.49,141.3,141.33,60200.0,101.4339,101.4769,101.3407,101.3622,60200.0
2008-01-14 09:35:00,141.33,141.35,141.02,141.12,70200.0,101.3622,101.3765,101.1399,101.2116,70200.0
2008-01-14 09:40:00,141.08,141.08,140.8,140.82,79800.0,101.1829,101.1829,100.9821,100.9964,79800.0
2008-01-14 09:45:00,140.81,140.94,140.67,140.88,38600.0,100.9892,101.0825,100.8888,101.0394,38600.0
2008-01-14 09:50:00,140.83,140.98,140.73,140.79,55300.0,101.0036,101.1112,100.9319,100.9749,55300.0
2008-01-14 09:55:00,140.85,141.01,140.8,140.91,24400.0,101.0179,101.1327,100.9821,101.061,24400.0
2008-01-14 10:00:00,140.9,141.03,140.68,141.03,68900.0,101.0538,101.147,100.896,101.147,68900.0
2008-01-14 10:05:00,141.02,141.09,140.83,141.06,156600.0,101.1399,101.1901,101.0036,101.1685,156600.0
2008-01-14 10:10:00,141.11,141.22,141.02,141.17,32400.0,101.2044,101.2833,101.1399,101.2474,32400.0
2008-01-14 10:15:00,141.17,141.24,141.04,141.18,71300.0,101.2474,101.2976,101.1542,101.2546,71300.0
2008-01-14 10:20:00,141.16,141.16,141.02,141.06,37600.0,101.2403,101.2403,101.1399,101.1685,37600.0
2008-01-14 10:25:00,141.05,141.12,141.01,141.1,26500.0,101.1614,101.2116,101.1327,101.1972,26500.0
2008-01-14 10:30:00,141.09,141.33,141.09,141.29,39300.0,101.1901,101.3622,101.1901,101.3335,39300.0
2008-01-14 10:35:00,141.29,141.33,141.2,141.31,30800.0,101.3335,101.3622,101.269,101.3478,30800.0
2008-01-14 10:40:00,141.29,141.29,141.06,141.14,82300.0,101.3335,101.3335,101.1685,101.2259,82300.0
2008-01-14 10:45:00,141.13,141.24,141.07,141.13,37700.0,101.2187,101.2976,101.1757,101.2187,37700.0
2008-01-14 10:50:00,141.15,141.22,141.02,141.08,18700.0,101.2331,101.2833,101.1399,101.1829,18700.0
2008-01-14 10:55:00,141.08,141.4,141.02,141.34,33600.0,101.1829,101.4124,101.1399,101.3694,33600.0
2008-01-14 11:00:00,141.36,141.57,141.36,141.46,48600.0,101.3837,101.5343,101.3837,101.4554,48600.0
2008-01-14 11:05:00,141.46,141.53,141.41,141.49,28200.0,101.4554,101.5056,101.4196,101.4769,28200.0
2008-01-14 11:10:00,141.48,141.49,141.38,141.47,39100.0,101.4698,101.4769,101.398,101.4626,39100.0
2008-01-14 11:15:00,141.47,141.51,141.25,141.26,24000.0,101.4626,101.4913,101.3048,101.312,24000.0
2008-01-14 11:20:00,141.26,141.26,141.15,141.18,22100.0,101.312,101.312,101.2331,101.2546,22100.0
2008-01-14 11:25:00,141.17,141.34,141.17,141.27,15100.0,101.2474,101.3694,101.2474,101.3192,15100.0
2008-01-14 11:30:00,141.26,141.29,141.15,141.22,23000.0,101.312,101.3335,101.2331,101.2833,23000.0
2008-01-14 11:35:00,141.2,141.22,141.11,141.11,15500.0,101.269,101.2833,101.2044,101.2044,15500.0
2008-01-14 11:40:00,141.1,141.23,141.09,141.15,12900.0,101.1972,101.2905,101.1901,101.2331,12900.0
2008-01-14 11:45:00,141.14,141.22,141.1,141.18,9300.0,101.2259,101.2833,101.1972,101.2546,9300.0
2008-01-14 11:50:00,141.18,141.27,141.15,141.25,12900.0,101.2546,101.3192,101.2331,101.3048,12900.0
2008-01-14 11:55:00,141.23,141.25,141.09,141.09,10900.0,101.2905,101.3048,101.1901,101.1901,10900.0
2008-01-14 12:00:00,141.1,141.16,141.0,141.04,31300.0,101.1972,101.2403,101.1255,101.1542,31300.0
2008-01-14 12:05:00,141.05,141.09,140.93,140.97,19500.0,101.1614,101.1901,101.0753,101.104,19500.0
2008-01-14 12:10:00,140.97,140.99,140.89,140.9,9900.0,101.104,101.1183,101.0466,101.0538,9900.0
2008-01-14 12:15:00,140.86,140.94,140.83,140.94,26300.0,101.0251,101.0825,101.0036,101.0825,26300.0
2008-01-14 12:20:00,140.95,140.95,140.82,140.94,10500.0,101.0897,101.0897,100.9964,101.0825,10500.0
2008-01-14 12:25:00,140.94,141.0,140.84,140.84,17400.0,101.0825,101.1255,101.0108,101.0108,17400.0
2008-01-14 12:30:00,140.8,140.99,140.78,140.97,15300.0,100.9821,101.1183,100.9677,101.104,15300.0
2008-01-14 12:35:00,140.96,140.99,140.86,140.91,9100.0,101.0968,101.1183,101.0251,101.061,9100.0
2008-01-14 12:40:00,140.88,140.94,140.76,140.79,8000.0,101.0394,101.0825,100.9534,100.9749,8000.0
2008-01-14 12:45:00,140.81,140.9,140.81,140.89,5000.0,100.9892,101.0538,100.9892,101.0466,5000.0
2008-01-14 12:50:00,140.87,141.03,140.83,141.03,10800.0,101.0323,101.147,101.0036,101.147,10800.0
2008-01-14 12:55:00,141.01,141.1,141.01,141.02,11500.0,101.1327,101.1972,101.1327,101.1399,11500.0
2008-01-14 13:00:00,141.05,141.07,141.01,141.05,7500.0,101.1614,101.1757,101.1327,101.1614,7500.0
2008-01-14 13:05:00,141.03,141.14,140.99,141.13,6000.0,101.147,101.2259,101.1183,101.2187,6000.0
2008-01-14 13:10:00,141.17,141.17,140.91,140.98,7000.0,101.2474,101.2474,101.061,101.1112,7000.0
2008-01-14 13:15:00,140.96,141.07,140.92,141.02,7200.0,101.0968,101.1757,101.0681,101.1399,7200.0
2008-01-14 13:20:00,141.08,141.18,141.07,141.1,9600.0,101.1829,101.2546,101.1757,101.1972,9600.0
2008-01-14 13:25:00,141.1,141.19,141.0,141.01,14000.0,101.1972,101.2618,101.1255,101.1327,14000.0
2008-01-14 13:30:00,141.01,141.15,140.96,141.12,7100.0,101.1327,101.2331,101.0968,101.2116,7100.0
2008-01-14 13:35:00,141.08,141.27,141.08,141.23,8600.0,101.1829,101.3192,101.1829,101.2905,8600.0
2008-01-14 13:40:00,141.19,141.37,141.18,141.32,56300.0,101.2618,101.3909,101.2546,101.355,56300.0
2008-01-14 13:45:00,141.34,141.42,141.26,141.38,15900.0,101.3694,101.4267,101.312,101.398,15900.0
2008-01-14 13:50:00,141.32,141.41,141.29,141.37,29500.0,101.355,101.4196,101.3335,101.3909,29500.0
2008-01-14 13:55:00,141.37,141.53,141.36,141.47,14500.0,101.3909,101.5056,101.3837,101.4626,14500.0
2008-01-14 14:00:00,141.47,141.51,141.31,141.39,32800.0,101.4626,101.4913,101.3478,101.4052,32800.0
2008-01-14 14:05:00,141.36,141.41,141.31,141.37,6500.0,101.3837,101.4196,101.3478,101.3909,6500.0
2008-01-14 14:10:00,141.36,141.38,141.27,141.27,5600.0,101.3837,101.398,101.3192,101.3192,5600.0
2008-01-14 14:15:00,141.27,141.27,141.11,141.16,14200.0,101.3192,101.3192,101.2044,101.2403,14200.0
2008-01-14 14:20:00,141.16,141.24,141.14,141.2,10500.0,101.2403,101.2976,101.2259,101.269,10500.0
2008-01-14 14:25:00,141.19,141.3,141.19,141.29,25500.0,101.2618,101.3407,101.2618,101.3335,25500.0
2008-01-14 14:30:00,141.32,141.55,141.32,141.46,58900.0,101.355,101.52,101.355,101.4554,58900.0
2008-01-14 14:35:00,141.47,141.7,141.45,141.65,25900.0,101.4626,101.6276,101.4483,101.5917,25900.0
2008-01-14 14:40:00,141.67,141.78,141.53,141.65,49800.0,101.606,101.6849,101.5056,101.5917,49800.0
2008-01-14 14:45:00,141.62,141.65,141.59,141.64,8800.0,101.5702,101.5917,101.5487,101.5845,8800.0
2008-01-14 14:50:00,141.66,141.68,141.45,141.49,33000.0,101.5989,101.6132,101.4483,101.4769,33000.0
2008-01-14 14:55:00,141.56,141.77,141.53,141.74,23200.0,101.5271,101.6778,101.5056,101.6562,23200.0
2008-01-14 15:00:00,141.74,141.85,141.67,141.74,26500.0,101.6562,101.7351,101.606,101.6562,26500.0
2008-01-14 15:05:00,141.73,141.83,141.65,141.69,36500.0,101.6491,101.7208,101.5917,101.6204,36500.0
2008-01-14 15:10:00,141.72,141.78,141.49,141.55,36600.0,101.6419,101.6849,101.4769,101.52,36600.0
2008-01-14 15:15:00,141.53,141.63,141.45,141.49,13400.0,101.5056,101.5773,101.4483,101.4769,13400.0
2008-01-14 15:20:00,141.48,141.51,141.35,141.42,21300.0,101.4698,101.4913,101.3765,101.4267,21300.0
2008-01-14 15:25:00,141.42,141.55,141.39,141.55,21400.0,101.4267,101.52,101.4052,101.52,21400.0
2008-01-14 15:30:00,141.54,141.64,141.4,141.6,27200.0,101.5128,101.5845,101.4124,101.5558,27200.0
2008-01-14 15:35:00,141.6,141.67,141.5,141.59,19000.0,101.5558,101.606,101.4841,101.5487,19000.0
2008-01-14 15:40:00,141.61,141.94,141.48,141.83,35400.0,101.563,101.7997,101.4698,101.7208,35400.0
2008-01-14 15:45:00,141.89,141.91,141.73,141.81,17500.0,101.7638,101.7782,101.6491,101.7064,17500.0
2008-01-14 15:50:00,141.81,141.89,141.68,141.73,34500.0,101.7064,101.7638,101.6132,101.6491,34500.0
2008-01-14 15:55:00,141.73,141.78,141.67,141.78,80200.0,101.6491,101.6849,101.606,101.6849,80200.0
2008-01-14 16:00:00,141.83,141.83,141.62,141.65,78600.0,101.7208,101.7208,101.5702,101.5917,78600.0
2008-01-14 16:05:00,141.62,141.65,141.62,141.65,10000.0,101.5702,101.5917,101.5702,101.5917,10000.0
2008-01-14 16:10:00,141.65,141.65,141.62,141.62,16900.0,101.5917,101.5917,101.5702,101.5702,16900.0
2008-01-15 09:30:00,140.01,140.29,139.94,140.27,41000.0,100.4155,100.6163,100.3653,100.602,41000.0
2008-01-15 09:35:00,140.28,140.3,140.16,140.27,10800.0,100.6091,100.6235,100.5231,100.602,10800.0
2008-01-15 09:40:00,140.23,140.23,140.0,140.15,18600.0,100.5733,100.5733,100.4083,100.5159,18600.0
2008-01-15 09:45:00,140.19,140.33,140.15,140.18,34900.0,100.5446,100.645,100.5159,100.5374,34900.0
2008-01-15 09:50:00,140.19,140.36,140.19,140.3,21600.0,100.5446,100.6665,100.5446,100.6235,21600.0
2008-01-15 09:55:00,140.29,140.29,140.05,140.12,34700.0,100.6163,100.6163,100.4442,100.4944,34700.0
2008-01-15 10:00:00,140.13,140.29,139.95,139.96,52600.0,100.5015,100.6163,100.3724,100.3796,52600.0
2008-01-15 10:05:00,139.96,140.07,139.75,139.78,76100.0,100.3796,100.4585,100.229,100.2505,76100.0
2008-01-15 10:10:00,139.78,139.85,139.43,139.47,49300.0,100.2505,100.3007,99.9995,100.0282,49300.0
2008-01-15 10:15:00,139.46,139.63,139.3,139.33,34100.0,100.021,100.1429,99.9063,99.9278,34100.0
2008-01-15 10:20:00,139.35,139.45,139.25,139.35,39300.0,99.9421,100.0138,99.8704,99.9421,39300.0
2008-01-15 10:25:00,139.34,139.49,139.19,139.35,39500.0,99.935,100.0425,99.8274,99.9421,39500.0
2008-01-15 10:30:00,139.34,139.51,139.2,139.41,34600.0,99.935,100.0569,99.8345,99.9852,34600.0
2008-01-15 10:35:00,139.42,139.51,139.16,139.23,36700.0,99.9923,100.0569,99.8059,99.8561,36700.0
2008-01-15 10:40:00,139.21,139.25,138.76,138.88,65700.0,99.8417,99.8704,99.519,99.605,65700.0
2008-01-15 10:45:00,138.88,138.93,138.78,138.84,36600.0,99.605,99.6409,99.5333,99.5764,36600.0
2008-01-15 10:50:00,138.84,139.03,138.64,138.99,30700.0,99.5764,99.7126,99.4329,99.6839,30700.0
2008-01-15 10:55:00,138.98,139.04,138.86,138.9,24800.0,99.6768,99.7198,99.5907,99.6194,24800.0
2008-01-15 11:00:00,138.92,139.03,138.88,139.03,17900.0,99.6337,99.7126,99.605,99.7126,17900.0
2008-01-15 11:05:00,139.05,139.11,138.99,139.02,15500.0,99.727,99.77,99.6839,99.7055,15500.0
2008-01-15 11:10:00,138.99,139.3,138.99,139.24,60700.0,99.6839,99.9063,99.6839,99.8632,60700.0
2008-01-15 11:15:00,139.22,139.22,139.08,139.08,21500.0,99.8489,99.8489,99.7485,99.7485,21500.0
2008-01-15 11:20:00,139.06,139.12,139.02,139.04,18500.0,99.7341,99.7772,99.7055,99.7198,18500.0
2008-01-15 11:25:00,139.05,139.05,138.84,138.92,24000.0,99.727,99.727,99.5764,99.6337,24000.0
2008-01-15 11:30:00,138.92,138.97,138.75,138.95,28600.0,99.6337,99.6696,99.5118,99.6552,28600.0
2008-01-15 11:35:00,138.93,139.0,138.86,138.88,18400.0,99.6409,99.6911,99.5907,99.605,18400.0
2008-01-15 11:40:00,138.93,138.97,138.67,138.71,19700.0,99.6409,99.6696,99.4544,99.4831,19700.0
2008-01-15 11:45:00,138.71,138.8,138.55,138.65,29400.0,99.4831,99.5477,99.3684,99.4401,29400.0
2008-01-15 11:50:00,138.63,138.75,138.5,138.74,28800.0,99.4257,99.5118,99.3325,99.5046,28800.0
2008-01-15 11:55:00,138.72,138.89,138.66,138.89,6400.0,99.4903,99.6122,99.4473,99.6122,6400.0
2008-01-15 12:00:00,138.86,138.93,138.84,138.9,9400.0,99.5907,99.6409,99.5764,99.6194,9400.0
2008-01-15 12:05:00,138.9,139.08,138.82,139.01,17800.0,99.6194,99.7485,99.562,99.6983,17800.0
2008-01-15 12:10:00,138.98,139.14,138.94,139.05,12300.0,99.6768,99.7915,99.6481,99.727,12300.0
2008-01-15 12:15:00,139.06,139.14,138.91,138.91,6500.0,99.7341,99.7915,99.6266,99.6266,6500.0
2008-01-15 12:20:00,138.94,139.16,138.85,139.06,14200.0,99.6481,99.8059,99.5835,99.7341,14200.0
2008-01-15 12:25:00,139.05,139.13,138.95,139.05,5800.0,99.727,99.7843,99.6552,99.727,5800.0
2008-01-15 12:30:00,139.11,139.13,138.77,138.9,6200.0,99.77,99.7843,99.5262,99.6194,6200.0
2008-01-15 12:35:00,138.81,138.84,138.72,138.74,16300.0,99.5548,99.5764,99.4903,99.5046,16300.0
2008-01-15 12:40:00,138.74,138.87,138.71,138.74,16600.0,99.5046,99.5979,99.4831,99.5046,16600.0
2008-01-15 12:45:00,138.75,138.92,138.68,138.92,12900.0,99.5118,99.6337,99.4616,99.6337,12900.0
2008-01-15 12:50:00,138.91,138.97,138.87,138.93,5400.0,99.6266,99.6696,99.5979,99.6409,5400.0
2008-01-15 12:55:00,138.91,138.91,138.77,138.9,11900.0,99.6266,99.6266,99.5262,99.6194,11900.0
2008-01-15 13:00:00,138.92,139.03,138.78,139.02,18900.0,99.6337,99.7126,99.5333,99.7055,18900.0
2008-01-15 13:05:00,139.05,139.26,139.05,139.19,10300.0,99.727,99.8776,99.727,99.8274,10300.0
2008-01-15 13:10:00,139.18,139.35,139.14,139.28,40700.0,99.8202,99.9421,99.7915,99.8919,40700.0
2008-01-15 13:15:00,139.27,139.35,139.17,139.28,8800.0,99.8848,99.9421,99.813,99.8919,8800.0
2008-01-15 13:20:00,139.25,139.25,138.97,139.03,13200.0,99.8704,99.8704,99.6696,99.7126,13200.0
2008-01-15 13:25:00,139.03,139.04,138.87,138.9,6500.0,99.7126,99.7198,99.5979,99.6194,6500.0
2008-01-15 13:30:00,138.9,138.9,138.78,138.84,8700.0,99.6194,99.6194,99.5333,99.5764,8700.0
2008-01-15 13:35:00,138.86,139.01,138.82,138.93,8100.0,99.5907,99.6983,99.562,99.6409,8100.0
2008-01-15 13:40:00,138.91,138.93,138.83,138.92,7500.0,99.6266,99.6409,99.5692,99.6337,7500.0
2008-01-15 13:45:00,138.87,138.89,138.71,138.85,40700.0,99.5979,99.6122,99.4831,99.5835,40700.0
2008-01-15 13:50:00,138.82,138.82,138.54,138.57,14100.0,99.562,99.562,99.3612,99.3827,14100.0
2008-01-15 13:55:00,138.59,138.78,138.53,138.73,8800.0,99.3971,99.5333,99.354,99.4975,8800.0
2008-01-15 14:00:00,138.72,138.76,138.61,138.65,9700.0,99.4903,99.519,99.4114,99.4401,9700.0
2008-01-15 14:05:00,138.75,138.78,138.64,138.7,16700.0,99.5118,99.5333,99.4329,99.4759,16700.0
2008-01-15 14:10:00,138.72,139.08,138.72,139.08,10100.0,99.4903,99.7485,99.4903,99.7485,10100.0
2008-01-15 14:15:00,139.02,139.08,138.82,139.0,10100.0,99.7055,99.7485,99.562,99.6911,10100.0
2008-01-15 14:20:00,138.99,138.99,138.77,138.85,20300.0,99.6839,99.6839,99.5262,99.5835,20300.0
2008-01-15 14:25:00,138.84,138.86,138.66,138.8,17200.0,99.5764,99.5907,99.4473,99.5477,17200.0
2008-01-15 14:30:00,138.77,138.79,138.64,138.7,12100.0,99.5262,99.5405,99.4329,99.4759,12100.0
2008-01-15 14:35:00,138.67,138.68,138.47,138.66,49300.0,99.4544,99.4616,99.311,99.4473,49300.0
2008-01-15 14:40:00,138.67,138.88,138.64,138.85,57500.0,99.4544,99.605,99.4329,99.5835,57500.0
2008-01-15 14:45:00,138.85,138.85,138.55,138.57,25100.0,99.5835,99.5835,99.3684,99.3827,25100.0
2008-01-15 14:50:00,138.55,138.74,138.51,138.63,12200.0,99.3684,99.5046,99.3397,99.4257,12200.0
2008-01-15 14:55:00,138.7,138.77,138.39,138.45,33100.0,99.4759,99.5262,99.2536,99.2966,33100.0
2008-01-15 15:00:00,138.48,138.49,138.22,138.35,20400.0,99.3182,99.3253,99.1317,99.2249,20400.0
2008-01-15 15:05:00,138.32,138.45,138.31,138.41,43600.0,99.2034,99.2966,99.1962,99.268,43600.0
2008-01-15 15:10:00,138.37,138.46,138.22,138.33,67200.0,99.2393,99.3038,99.1317,99.2106,67200.0
2008-01-15 15:15:00,138.34,138.44,138.25,138.33,47600.0,99.2178,99.2895,99.1532,99.2106,47600.0
2008-01-15 15:20:00,138.3,138.55,138.21,138.48,61500.0,99.1891,99.3684,99.1245,99.3182,61500.0
2008-01-15 15:25:00,138.52,139.08,138.51,138.94,56000.0,99.3469,99.7485,99.3397,99.6481,56000.0
2008-01-15 15:30:00,138.92,139.11,138.8,139.11,16400.0,99.6337,99.77,99.5477,99.77,16400.0
2008-01-15 15:35:00,139.13,139.4,139.06,139.06,64000.0,99.7843,99.978,99.7341,99.7341,64000.0
2008-01-15 15:40:00,139.05,139.05,138.81,138.94,22600.0,99.727,99.727,99.5548,99.6481,22600.0
2008-01-15 15:45:00,138.91,138.91,138.69,138.83,45000.0,99.6266,99.6266,99.4688,99.5692,45000.0
2008-01-15 15:50:00,138.84,138.84,138.58,138.58,20200.0,99.5764,99.5764,99.3899,99.3899,20200.0
2008-01-15 15:55:00,138.54,138.55,138.18,138.18,19000.0,99.3612,99.3684,99.103,99.103,19000.0
2008-01-15 16:00:00,138.28,138.36,138.23,138.25,127600.0,99.1747,99.2321,99.1389,99.1532,127600.0
2008-01-15 16:05:00,138.25,138.25,138.25,138.25,0.0,99.1532,99.1532,99.1532,99.1532,0.0
2008-01-15 16:10:00,138.25,138.25,138.25,138.25,0.0,99.1532,99.1532,99.1532,99.1532,0.0
2008-01-16 09:30:00,137.61,138.14,137.59,138.11,49700.0,98.6942,99.0743,98.6799,99.0528,49700.0
2008-01-16 09:35:00,138.15,138.34,138.07,138.22,112800.0,99.0815,99.2178,99.0241,99.1317,112800.0
2008-01-16 09:40:00,138.2,138.71,138.2,138.5,33100.0,99.1173,99.4831,99.1173,99.3325,33100.0
2008-01-16 09:45:00,138.53,138.61,138.47,138.53,44200.0,99.354,99.4114,99.311,99.354,44200.0
2008-01-16 09:50:00,138.52,138.52,138.15,138.19,31500.0,99.3469,99.3469,99.0815,99.1102,31500.0
2008-01-16 09:55:00,138.18,138.24,137.66,137.7,89300.0,99.103,99.146,98.7301,98.7587,89300.0
2008-01-16 10:00:00,137.71,137.93,137.69,137.7,91000.0,98.7659,98.9237,98.7516,98.7587,91000.0
2008-01-16 10:05:00,137.68,138.01,137.62,137.75,72500.0,98.7444,98.9811,98.7014,98.7946,72500.0
2008-01-16 10:10:00,137.77,137.81,137.34,137.34,74900.0,98.8089,98.8376,98.5006,98.5006,74900.0
2008-01-16 10:15:00,137.31,137.6,137.19,137.52,104800.0,98.479,98.687,98.393,98.6296,104800.0
2008-01-16 10:20:00,137.5,137.66,137.35,137.65,44600.0,98.6153,98.7301,98.5077,98.7229,44600.0
2008-01-16 10:25:00,137.65,137.77,137.39,137.46,37900.0,98.7229,98.8089,98.5364,98.5866,37900.0
2008-01-16 10:30:00,137.45,137.73,137.4,137.68,55400.0,98.5794,98.7803,98.5436,98.7444,55400.0
2008-01-16 10:35:00,137.67,137.69,137.21,137.23,66400.0,98.7372,98.7516,98.4073,98.4217,66400.0
2008-01-16 10:40:00,137.24,137.29,136.88,137.04,35800.0,98.4288,98.4647,98.1706,98.2854,35800.0
2008-01-16 10:45:00,137.05,137.06,136.74,136.86,46700.0,98.2926,98.2997,98.0702,98.1563,46700.0
2008-01-16 10:50:00,136.85,136.86,136.53,136.71,40400.0,98.1491,98.1563,97.9196,98.0487,40400.0
2008-01-16 10:55:00,136.72,137.01,136.68,136.9,48400.0,98.0559,98.2639,98.0272,98.185,48400.0
2008-01-16 11:00:00,136.91,137.04,136.86,136.97,54700.0,98.1922,98.2854,98.1563,98.2352,54700.0
2008-01-16 11:05:00,136.96,137.48,136.96,137.46,59600.0,98.228,98.601,98.228,98.5866,59600.0
2008-01-16 11:10:00,137.45,137.5,137.27,137.28,36700.0,98.5794,98.6153,98.4503,98.4575,36700.0
2008-01-16 11:15:00,137.26,137.37,137.19,137.36,52800.0,98.4432,98.5221,98.393,98.5149,52800.0
2008-01-16 11:20:00,137.36,137.61,137.35,137.5,29800.0,98.5149,98.6942,98.5077,98.6153,29800.0
2008-01-16 11:25:00,137.51,137.7,137.48,137.63,63800.0,98.6225,98.7587,98.601,98.7085,63800.0
2008-01-16 11:30:00,137.65,137.65,137.44,137.56,111800.0,98.7229,98.7229,98.5723,98.6583,111800.0
2008-01-16 11:35:00,137.55,137.55,137.21,137.22,95900.0,98.6512,98.6512,98.4073,98.4145,95900.0
2008-01-16 11:40:00,137.23,137.27,137.05,137.17,43200.0,98.4217,98.4503,98.2926,98.3786,43200.0
2008-01-16 11:45:00,137.18,137.41,137.16,137.4,32300.0,98.3858,98.5508,98.3715,98.5436,32300.0
2008-01-16 11:50:00,137.43,138.18,137.43,138.16,63500.0,98.5651,99.103,98.5651,99.0887,63500.0
2008-01-16 11:55:00,138.2,138.32,137.93,138.15,54500.0,99.1173,99.2034,98.9237,99.0815,54500.0
2008-01-16 12:00:00,138.17,138.42,138.07,138.17,74300.0,99.0958,99.2751,99.0241,99.0958,74300.0
2008-01-16 12:05:00,138.15,138.48,138.07,138.18,48800.0,99.0815,99.3182,99.0241,99.103,48800.0
2008-01-16 12:10:00,138.17,138.2,137.98,138.06,26300.0,99.0958,99.1173,98.9596,99.0169,26300.0
2008-01-16 12:15:00,138.04,138.18,137.96,138.02,47300.0,99.0026,99.103,98.9452,98.9882,47300.0
2008-01-16 12:20:00,137.98,138.01,137.79,137.93,36700.0,98.9596,98.9811,98.8233,98.9237,36700.0
2008-01-16 12:25:00,137.92,138.11,137.87,138.02,23600.0,98.9165,99.0528,98.8807,98.9882,23600.0
2008-01-16 12:30:00,138.0,138.33,138.0,138.33,40400.0,98.9739,99.2106,98.9739,99.2106,40400.0
2008-01-16 12:35:00,138.34,138.34,138.1,138.31,32900.0,99.2178,99.2178,99.0456,99.1962,32900.0
2008-01-16 12:40:00,138.31,138.54,138.21,138.54,29300.0,99.1962,99.3612,99.1245,99.3612,29300.0
2008-01-16 12:45:00,138.54,138.54,138.27,138.3,32200.0,99.3612,99.3612,99.1675,99.1891,32200.0
2008-01-16 12:50:00,138.27,138.33,138.04,138.05,19100.0,99.1675,99.2106,99.0026,99.0098,19100.0
2008-01-16 12:55:00,138.0,138.09,137.88,138.04,22000.0,98.9739,99.0385,98.8878,99.0026,22000.0
2008-01-16 13:00:00,138.03,138.2,137.98,138.1,27600.0,98.9954,99.1173,98.9596,99.0456,27600.0
2008-01-16 13:05:00,138.08,138.13,137.96,137.96,22600.0,99.0313,99.0671,98.9452,98.9452,22600.0
2008-01-16 13:10:00,137.97,138.02,137.88,137.9,30600.0,98.9524,98.9882,98.8878,98.9022,30600.0
2008-01-16 13:15:00,137.88,137.88,137.57,137.69,48000.0,98.8878,98.8878,98.6655,98.7516,48000.0
2008-01-16 13:20:00,137.66,137.85,137.63,137.83,24800.0,98.7301,98.8663,98.7085,98.852,24800.0
2008-01-16 13:25:00,137.83,137.83,137.61,137.61,28900.0,98.852,98.852,98.6942,98.6942,28900.0
2008-01-16 13:30:00,137.63,137.73,137.51,137.67,46700.0,98.7085,98.7803,98.6225,98.7372,46700.0
2008-01-16 13:35:00,137.69,138.13,137.62,138.01,42600.0,98.7516,99.0671,98.7014,98.9811,42600.0
2008-01-16 13:40:00,137.98,138.07,137.87,138.04,40900.0,98.9596,99.0241,98.8807,99.0026,40900.0
2008-01-16 13:45:00,138.01,138.11,137.59,137.66,34400.0,98.9811,99.0528,98.6799,98.7301,34400.0
2008-01-16 13:50:00,137.69,137.82,137.64,137.78,18500.0,98.7516,98.8448,98.7157,98.8161,18500.0
2008-01-16 13:55:00,137.79,137.86,137.63,137.77,24100.0,98.8233,98.8735,98.7085,98.8089,24100.0
2008-01-16 14:00:00,137.78,137.96,137.39,137.92,71500.0,98.8161,98.9452,98.5364,98.9165,71500.0
2008-01-16 14:05:00,137.89,138.13,137.75,138.1,72600.0,98.895,99.0671,98.7946,99.0456,72600.0
2008-01-16 14:10:00,138.11,138.3,138.02,138.12,55300.0,99.0528,99.1891,98.9882,99.06,55300.0
2008-01-16 14:15:00,138.15,138.27,138.01,138.21,23600.0,99.0815,99.1675,98.9811,99.1245,23600.0
2008-01-16 14:20:00,138.2,138.38,138.05,138.14,50600.0,99.1173,99.2464,99.0098,99.0743,50600.0
2008-01-16 14:25:00,138.12,138.79,137.96,138.77,38500.0,99.06,99.5405,98.9452,99.5262,38500.0
2008-01-16 14:30:00,138.78,139.07,138.75,138.96,49500.0,99.5333,99.7413,99.5118,99.6624,49500.0
2008-01-16 14:35:00,138.95,139.28,138.85,139.17,59900.0,99.6552,99.8919,99.5835,99.813,59900.0
2008-01-16 14:40:00,139.16,139.37,138.97,139.34,54200.0,99.8059,99.9565,99.6696,99.935,54200.0
2008-01-16 14:45:00,139.34,139.35,139.04,139.07,48700.0,99.935,99.9421,99.7198,99.7413,48700.0
2008-01-16 14:50:00,139.06,139.13,138.85,138.85,62400.0,99.7341,99.7843,99.5835,99.5835,62400.0
2008-01-16 14:55:00,138.85,138.88,138.38,138.43,67000.0,99.5835,99.605,99.2464,99.2823,67000.0
2008-01-16 15:00:00,138.44,138.79,138.37,138.58,79000.0,99.2895,99.5405,99.2393,99.3899,79000.0
2008-01-16 15:05:00,138.55,138.67,138.31,138.67,46800.0,99.3684,99.4544,99.1962,99.4544,46800.0
2008-01-16 15:10:00,138.71,138.72,138.42,138.61,39800.0,99.4831,99.4903,99.2751,99.4114,39800.0
2008-01-16 15:15:00,138.63,139.14,138.62,139.01,71500.0,99.4257,99.7915,99.4186,99.6983,71500.0
2008-01-16 15:20:00,138.99,139.09,138.48,138.51,33700.0,99.6839,99.7557,99.3182,99.3397,33700.0
2008-01-16 15:25:00,138.61,138.88,138.42,138.86,51400.0,99.4114,99.605,99.2751,99.5907,51400.0
2008-01-16 15:30:00,138.86,139.04,138.61,138.88,56100.0,99.5907,99.7198,99.4114,99.605,56100.0
2008-01-16 15:35:00,138.82,138.95,138.0,138.04,43800.0,99.562,99.6552,98.9739,99.0026,43800.0
2008-01-16 15:40:00,138.03,138.13,137.63,137.7,175100.0,98.9954,99.0671,98.7085,98.7587,175100.0
2008-01-16 15:45:00,137.7,137.96,137.53,137.58,58000.0,98.7587,98.9452,98.6368,98.6727,58000.0
2008-01-16 15:50:00,137.6,137.71,137.51,137.54,39400.0,98.687,98.7659,98.6225,98.644,39400.0
2008-01-16 15:55:00,137.5,137.58,137.34,137.41,47600.0,98.6153,98.6727,98.5006,98.5508,47600.0
2008-01-16 16:00:00,137.35,137.41,137.35,137.41,12200.0,98.5077,98.5508,98.5077,98.5508,12200.0
2008-01-16 16:05:00,137.37,137.37,137.37,137.37,500.0,98.5221,98.5221,98.5221,98.5221,500.0
2008-01-16 16:10:00,137.37,137.37,137.37,137.37,0.0,98.5221,98.5221,98.5221,98.5221,0.0
2008-01-17 09:30:00,137.81,137.9,137.49,137.54,130600.0,98.8376,98.9022,98.6081,98.644,130600.0
2008-01-17 09:35:00,137.54,137.6,137.35,137.5,29100.0,98.644,98.687,98.5077,98.6153,29100.0
2008-01-17 09:40:00,137.52,137.88,137.46,137.73,61900.0,98.6296,98.8878,98.5866,98.7803,61900.0
2008-01-17 09:45:00,137.71,137.96,137.59,137.85,42400.0,98.7659,98.9452,98.6799,98.8663,42400.0
2008-01-17 09:50:00,137.85,137.96,137.69,137.81,148200.0,98.8663,98.9452,98.7516,98.8376,148200.0
2008-01-17 09:55:00,137.76,137.9,137.68,137.83,130200.0,98.8018,98.9022,98.7444,98.852,130200.0
2008-01-17 10:00:00,137.82,137.82,136.76,136.85,204800.0,98.8448,98.8448,98.0846,98.1491,204800.0
2008-01-17 10:05:00,136.87,137.47,136.87,137.32,100500.0,98.1635,98.5938,98.1635,98.4862,100500.0
2008-01-17 10:10:00,137.26,137.31,136.89,137.01,79300.0,98.4432,98.479,98.1778,98.2639,79300.0
2008-01-17 10:15:00,137.02,137.02,136.14,136.19,66200.0,98.271,98.271,97.6399,97.6758,66200.0
2008-01-17 10:20:00,136.17,136.62,135.93,136.56,78500.0,97.6614,97.9842,97.4893,97.9411,78500.0
2008-01-17 10:25:00,136.52,136.59,136.26,136.31,42900.0,97.9124,97.9627,97.726,97.7618,42900.0
2008-01-17 10:30:00,136.28,136.28,135.55,135.6,226100.0,97.7403,97.7403,97.2168,97.2526,226100.0
2008-01-17 10:35:00,135.6,136.0,135.58,135.85,45800.0,97.2526,97.5395,97.2383,97.4319,45800.0
2008-01-17 10:40:00,135.84,136.19,135.7,136.17,73000.0,97.4247,97.6758,97.3243,97.6614,73000.0
2008-01-17 10:45:00,136.17,136.42,136.13,136.4,79200.0,97.6614,97.8407,97.6327,97.8264,79200.0
2008-01-17 10:50:00,136.39,136.39,135.98,136.16,45600.0,97.8192,97.8192,97.5252,97.6543,45600.0
2008-01-17 10:55:00,136.14,136.58,135.99,136.24,68400.0,97.6399,97.9555,97.5323,97.7116,68400.0
2008-01-17 11:00:00,136.26,136.56,136.16,136.35,51200.0,97.726,97.9411,97.6543,97.7905,51200.0
2008-01-17 11:05:00,136.39,136.65,136.29,136.4,45500.0,97.8192,98.0057,97.7475,97.8264,45500.0
2008-01-17 11:10:00,136.39,136.42,136.27,136.41,27200.0,97.8192,97.8407,97.7331,97.8336,27200.0
2008-01-17 11:15:00,136.38,136.39,135.98,136.23,26900.0,97.812,97.8192,97.5252,97.7045,26900.0
2008-01-17 11:20:00,136.24,136.24,135.86,135.89,36000.0,97.7116,97.7116,97.4391,97.4606,36000.0
2008-01-17 11:25:00,135.88,136.03,135.81,135.96,43300.0,97.4534,97.561,97.4032,97.5108,43300.0
2008-01-17 11:30:00,135.96,136.13,135.9,135.95,35100.0,97.5108,97.6327,97.4678,97.5036,35100.0
2008-01-17 11:35:00,135.93,136.09,135.67,135.68,32900.0,97.4893,97.604,97.3028,97.31,32900.0
2008-01-17 11:40:00,135.65,135.69,135.39,135.41,57100.0,97.2885,97.3172,97.102,97.1164,57100.0
2008-01-17 11:45:00,135.35,135.61,135.34,135.58,46700.0,97.0733,97.2598,97.0661,97.2383,46700.0
2008-01-17 11:50:00,135.62,135.68,135.28,135.3,24600.0,97.267,97.31,97.0231,97.0375,24600.0
2008-01-17 11:55:00,135.3,135.5,135.24,135.28,44800.0,97.0375,97.1809,96.9944,97.0231,44800.0
2008-01-17 12:00:00,135.29,135.35,134.99,135.01,58400.0,97.0303,97.0733,96.8151,96.8295,58400.0
2008-01-17 12:05:00,135.05,135.17,134.83,134.83,41800.0,96.8582,96.9442,96.7004,96.7004,41800.0
2008-01-17 12:10:00,134.83,135.03,134.77,134.99,25200.0,96.7004,96.8438,96.6573,96.8151,25200.0
2008-01-17 12:15:00,135.07,135.18,135.05,135.18,31300.0,96.8725,96.9514,96.8582,96.9514,31300.0
2008-01-17 12:20:00,135.21,135.25,135.03,135.03,20700.0,96.9729,97.0016,96.8438,96.8438,20700.0
2008-01-17 12:25:00,135.04,135.27,135.04,135.27,20500.0,96.851,97.0159,96.851,97.0159,20500.0
2008-01-17 12:30:00,135.3,135.48,135.22,135.41,39200.0,97.0375,97.1666,96.9801,97.1164,39200.0
2008-01-17 12:35:00,135.37,135.51,135.26,135.42,30200.0,97.0877,97.1881,97.0088,97.1235,30200.0
2008-01-17 12:40:00,135.39,135.55,135.32,135.41,45600.0,97.102,97.2168,97.0518,97.1164,45600.0
2008-01-17 12:45:00,135.43,135.66,135.38,135.53,48700.0,97.1307,97.2957,97.0948,97.2024,48700.0
2008-01-17 12:50:00,135.53,135.62,135.31,135.33,47000.0,97.2024,97.267,97.0446,97.059,47000.0
2008-01-17 12:55:00,135.35,135.35,135.24,135.35,25500.0,97.0733,97.0733,96.9944,97.0733,25500.0
2008-01-17 13:00:00,135.34,135.34,135.0,135.0,22600.0,97.0661,97.0661,96.8223,96.8223,22600.0
2008-01-17 13:05:00,135.0,135.32,135.0,135.32,35200.0,96.8223,97.0518,96.8223,97.0518,35200.0
2008-01-17 13:10:00,135.31,135.63,135.14,135.57,34100.0,97.0446,97.2741,96.9227,97.2311,34100.0
2008-01-17 13:15:00,135.59,135.87,135.56,135.62,47400.0,97.2454,97.4463,97.2239,97.267,47400.0
2008-01-17 13:20:00,135.62,135.62,135.38,135.38,40700.0,97.267,97.267,97.0948,97.0948,40700.0
2008-01-17 13:25:00,135.37,135.63,135.37,135.61,38200.0,97.0877,97.2741,97.0877,97.2598,38200.0
2008-01-17 13:30:00,135.6,135.81,135.6,135.71,40900.0,97.2526,97.4032,97.2526,97.3315,40900.0
2008-01-17 13:35:00,135.67,135.85,135.58,135.84,50200.0,97.3028,97.4319,97.2383,97.4247,50200.0
2008-01-17 13:40:00,135.85,135.98,135.75,135.79,39200.0,97.4319,97.5252,97.3602,97.3889,39200.0
2008-01-17 13:45:00,135.78,135.89,135.33,135.46,43500.0,97.3817,97.4606,97.059,97.1522,43500.0
2008-01-17 13:50:00,135.46,135.51,135.3,135.42,31300.0,97.1522,97.1881,97.0375,97.1235,31300.0
2008-01-17 13:55:00,135.41,135.53,135.26,135.39,32100.0,97.1164,97.2024,97.0088,97.102,32100.0
2008-01-17 14:00:00,135.4,135.44,135.18,135.3,23800.0,97.1092,97.1379,96.9514,97.0375,23800.0
2008-01-17 14:05:00,135.26,135.52,135.17,135.19,50000.0,97.0088,97.1952,96.9442,96.9586,50000.0
2008-01-17 14:10:00,135.18,135.24,135.02,135.07,46200.0,96.9514,96.9944,96.8366,96.8725,46200.0
2008-01-17 14:15:00,135.06,135.06,134.75,135.03,23500.0,96.8653,96.8653,96.643,96.8438,23500.0
2008-01-17 14:20:00,135.01,135.01,134.78,134.98,30300.0,96.8295,96.8295,96.6645,96.808,30300.0
2008-01-17 14:25:00,135.0,135.09,134.57,134.57,51600.0,96.8223,96.8868,96.5139,96.5139,51600.0
2008-01-17 14:30:00,134.57,134.67,134.4,134.47,73700.0,96.5139,96.5856,96.392,96.4422,73700.0
2008-01-17 14:35:00,134.43,134.52,134.31,134.39,36700.0,96.4135,96.478,96.3274,96.3848,36700.0
2008-01-17 14:40:00,134.38,134.43,134.2,134.38,34000.0,96.3776,96.4135,96.2485,96.3776,34000.0
2008-01-17 14:45:00,134.41,134.87,134.34,134.85,52000.0,96.3991,96.7291,96.3489,96.7147,52000.0
2008-01-17 14:50:00,134.82,135.06,134.78,134.91,38200.0,96.6932,96.8653,96.6645,96.7578,38200.0
2008-01-17 14:55:00,134.89,135.04,134.75,134.82,26000.0,96.7434,96.851,96.643,96.6932,26000.0
2008-01-17 15:00:00,134.82,134.83,134.45,134.6,30100.0,96.6932,96.7004,96.4278,96.5354,30100.0
2008-01-17 15:05:00,134.56,135.27,134.53,135.02,79500.0,96.5067,97.0159,96.4852,96.8366,79500.0
2008-01-17 15:10:00,135.04,135.18,134.8,134.98,37800.0,96.851,96.9514,96.6789,96.808,37800.0
2008-01-17 15:15:00,134.98,134.98,134.66,134.84,36200.0,96.808,96.808,96.5784,96.7075,36200.0
2008-01-17 15:20:00,134.81,134.81,134.24,134.37,50100.0,96.686,96.686,96.2772,96.3705,50100.0
2008-01-17 15:25:00,134.36,134.36,133.89,133.9,38400.0,96.3633,96.3633,96.0262,96.0334,38400.0
2008-01-17 15:30:00,133.87,133.92,133.47,133.78,55100.0,96.0119,96.0477,95.725,95.9473,55100.0
2008-01-17 15:35:00,133.76,134.02,133.7,133.86,154700.0,95.933,96.1194,95.8899,96.0047,154700.0
2008-01-17 15:40:00,133.86,133.95,133.6,133.6,43200.0,96.0047,96.0692,95.8182,95.8182,43200.0
2008-01-17 15:45:00,133.59,133.65,133.19,133.32,207000.0,95.811,95.8541,95.5242,95.6174,207000.0
2008-01-17 15:50:00,133.32,133.51,133.29,133.43,81700.0,95.6174,95.7537,95.5959,95.6963,81700.0
2008-01-17 15:55:00,133.42,133.56,133.34,133.53,27700.0,95.6891,95.7895,95.6317,95.768,27700.0
2008-01-17 16:00:00,133.45,133.54,133.39,133.49,24800.0,95.7106,95.7752,95.6676,95.7393,24800.0
2008-01-17 16:05:00,133.49,133.49,133.49,133.49,0.0,95.7393,95.7393,95.7393,95.7393,0.0
2008-01-17 16:10:00,133.73,133.73,133.73,133.73,200.0,95.9115,95.9115,95.9115,95.9115,200.0
2008-01-18 09:30:00,134.41,134.49,134.2,134.37,264000.0,96.3991,96.4565,96.2485,96.3705,264000.0
2008-01-18 09:35:00,134.37,134.72,134.29,134.69,37000.0,96.3705,96.6215,96.3131,96.6,37000.0
2008-01-18 09:40:00,134.66,134.86,134.58,134.59,49300.0,96.5784,96.7219,96.5211,96.5282,49300.0
2008-01-18 09:45:00,134.54,134.64,134.4,134.49,30400.0,96.4924,96.5641,96.392,96.4565,30400.0
2008-01-18 09:50:00,134.49,134.51,134.01,134.03,38200.0,96.4565,96.4709,96.1123,96.1266,38200.0
2008-01-18 09:55:00,134.03,134.1,133.87,133.94,42100.0,96.1266,96.1768,96.0119,96.0621,42100.0
2008-01-18 10:00:00,133.95,134.5,133.82,134.2,111000.0,96.0692,96.4637,95.976,96.2485,111000.0
2008-01-18 10:05:00,134.16,134.57,134.11,134.53,45000.0,96.2198,96.5139,96.184,96.4852,45000.0
2008-01-18 10:10:00,134.57,135.27,134.49,135.17,102900.0,96.5139,97.0159,96.4565,96.9442,102900.0
2008-01-18 10:15:00,135.15,135.21,134.78,134.85,50700.0,96.9299,96.9729,96.6645,96.7147,50700.0
2008-01-18 10:20:00,134.87,134.93,134.7,134.88,26400.0,96.7291,96.7721,96.6071,96.7362,26400.0
2008-01-18 10:25:00,134.83,134.86,134.6,134.74,31800.0,96.7004,96.7219,96.5354,96.6358,31800.0
2008-01-18 10:30:00,134.77,134.87,134.58,134.58,53600.0,96.6573,96.7291,96.5211,96.5211,53600.0
2008-01-18 10:35:00,134.59,134.59,134.15,134.15,51700.0,96.5282,96.5282,96.2127,96.2127,51700.0
2008-01-18 10:40:00,134.21,134.32,134.01,134.08,32500.0,96.2557,96.3346,96.1123,96.1625,32500.0
2008-01-18 10:45:00,134.06,134.27,133.99,134.11,40000.0,96.1481,96.2987,96.0979,96.184,40000.0
2008-01-18 10:50:00,134.14,134.32,133.82,133.95,47600.0,96.2055,96.3346,95.976,96.0692,47600.0
2008-01-18 10:55:00,133.97,134.17,133.78,133.92,20100.0,96.0836,96.227,95.9473,96.0477,20100.0
2008-01-18 11:00:00,133.95,133.99,133.73,133.92,44600.0,96.0692,96.0979,95.9115,96.0477,44600.0
2008-01-18 11:05:00,133.91,133.92,133.29,133.41,54500.0,96.0405,96.0477,95.5959,95.6819,54500.0
2008-01-18 11:10:00,133.4,133.6,133.15,133.15,25300.0,95.6748,95.8182,95.4955,95.4955,25300.0
2008-01-18 11:15:00,133.09,133.16,132.79,133.14,34600.0,95.4524,95.5026,95.2373,95.4883,34600.0
2008-01-18 11:20:00,133.17,133.17,132.41,132.71,75600.0,95.5098,95.5098,94.9647,95.1799,75600.0
2008-01-18 11:25:00,132.68,133.08,132.68,132.93,33700.0,95.1584,95.4453,95.1584,95.3377,33700.0
2008-01-18 11:30:00,132.94,133.18,132.8,132.84,28300.0,95.3449,95.517,95.2445,95.2731,28300.0
2008-01-18 11:35:00,132.85,133.15,132.57,132.75,44800.0,95.2803,95.4955,95.0795,95.2086,44800.0
2008-01-18 11:40:00,132.75,132.77,132.25,132.4,93100.0,95.2086,95.2229,94.85,94.9576,93100.0
2008-01-18 11:45:00,132.43,132.43,131.81,132.08,32700.0,94.9791,94.9791,94.5344,94.7281,32700.0
2008-01-18 11:50:00,132.09,132.21,131.91,132.07,29600.0,94.7352,94.8213,94.6061,94.7209,29600.0
2008-01-18 11:55:00,132.04,132.05,131.38,131.67,106300.0,94.6994,94.7066,94.226,94.434,106300.0
2008-01-18 12:00:00,131.67,132.22,131.61,132.22,27100.0,94.434,94.8285,94.391,94.8285,27100.0
2008-01-18 12:05:00,132.17,132.17,131.89,132.09,40200.0,94.7926,94.7926,94.5918,94.7352,40200.0
2008-01-18 12:10:00,132.11,132.34,132.02,132.11,35600.0,94.7496,94.9145,94.685,94.7496,35600.0
2008-01-18 12:15:00,132.08,132.24,131.99,132.04,43200.0,94.7281,94.8428,94.6635,94.6994,43200.0
2008-01-18 12:20:00,132.05,132.16,131.89,132.12,23700.0,94.7066,94.7854,94.5918,94.7568,23700.0
2008-01-18 12:25:00,132.18,132.74,132.18,132.71,19400.0,94.7998,95.2014,94.7998,95.1799,19400.0
2008-01-18 12:30:00,132.75,133.15,132.71,132.91,47900.0,95.2086,95.4955,95.1799,95.3233,47900.0
2008-01-18 12:35:00,132.9,132.96,132.57,132.7,36100.0,95.3162,95.3592,95.0795,95.1727,36100.0
2008-01-18 12:40:00,132.72,132.79,132.44,132.51,40300.0,95.1871,95.2373,94.9863,95.0365,40300.0
2008-01-18 12:45:00,132.54,132.96,132.54,132.93,18300.0,95.058,95.3592,95.058,95.3377,18300.0
2008-01-18 12:50:00,132.92,132.97,132.6,132.67,17200.0,95.3305,95.3664,95.101,95.1512,17200.0
2008-01-18 12:55:00,132.67,132.81,132.46,132.64,55800.0,95.1512,95.2516,95.0006,95.1297,55800.0
2008-01-18 13:00:00,132.64,133.0,132.54,133.0,16600.0,95.1297,95.3879,95.058,95.3879,16600.0
2008-01-18 13:05:00,133.02,133.16,132.82,132.88,31600.0,95.4022,95.5026,95.2588,95.3018,31600.0
2008-01-18 13:10:00,132.85,132.85,132.52,132.54,32900.0,95.2803,95.2803,95.0436,95.058,32900.0
2008-01-18 13:15:00,132.52,132.52,131.96,132.02,40100.0,95.0436,95.0436,94.642,94.685,40100.0
2008-01-18 13:20:00,132.02,132.2,131.87,132.15,28800.0,94.685,94.8141,94.5775,94.7783,28800.0
2008-01-18 13:25:00,132.16,132.3,132.1,132.19,18500.0,94.7854,94.8859,94.7424,94.807,18500.0
2008-01-18 13:30:00,132.21,132.59,132.21,132.47,38500.0,94.8213,95.0938,94.8213,95.0078,38500.0
2008-01-18 13:35:00,132.49,132.49,132.02,132.02,11700.0,95.0221,95.0221,94.685,94.685,11700.0
2008-01-18 13:40:00,132.02,132.32,131.97,132.24,29400.0,94.685,94.9002,94.6492,94.8428,29400.0
2008-01-18 13:45:00,132.23,132.72,132.13,132.52,33000.0,94.8356,95.1871,94.7639,95.0436,33000.0
2008-01-18 13:50:00,132.53,132.61,132.17,132.25,35100.0,95.0508,95.1082,94.7926,94.85,35100.0
2008-01-18 13:55:00,132.22,132.52,132.2,132.28,28000.0,94.8285,95.0436,94.8141,94.8715,28000.0
2008-01-18 14:00:00,132.25,132.55,132.25,132.33,40100.0,94.85,95.0652,94.85,94.9074,40100.0
2008-01-18 14:05:00,132.3,132.52,132.14,132.47,80700.0,94.8859,95.0436,94.7711,95.0078,80700.0
2008-01-18 14:10:00,132.49,132.64,132.4,132.59,43000.0,95.0221,95.1297,94.9576,95.0938,43000.0
2008-01-18 14:15:00,132.62,132.84,132.53,132.69,43700.0,95.1154,95.2731,95.0508,95.1656,43700.0
2008-01-18 14:20:00,132.68,132.68,132.25,132.34,27400.0,95.1584,95.1584,94.85,94.9145,27400.0
2008-01-18 14:25:00,132.32,132.4,132.14,132.3,59800.0,94.9002,94.9576,94.7711,94.8859,59800.0
2008-01-18 14:30:00,132.3,132.35,131.67,131.89,46400.0,94.8859,94.9217,94.434,94.5918,46400.0
2008-01-18 14:35:00,131.9,132.21,131.83,132.04,42000.0,94.599,94.8213,94.5488,94.6994,42000.0
2008-01-18 14:40:00,132.05,132.07,131.86,131.88,44600.0,94.7066,94.7209,94.5703,94.5846,44600.0
2008-01-18 14:45:00,131.86,132.0,131.79,131.83,40700.0,94.5703,94.6707,94.5201,94.5488,40700.0
2008-01-18 14:50:00,131.83,131.85,131.66,131.69,36600.0,94.5488,94.5631,94.4268,94.4484,36600.0
2008-01-18 14:55:00,131.69,132.25,131.69,132.24,41700.0,94.4484,94.85,94.4484,94.8428,41700.0
2008-01-18 15:00:00,132.22,132.26,131.85,132.17,47200.0,94.8285,94.8572,94.5631,94.7926,47200.0
2008-01-18 15:05:00,132.16,132.71,132.13,132.6,33600.0,94.7854,95.1799,94.7639,95.101,33600.0
2008-01-18 15:10:00,132.78,132.83,132.46,132.65,66900.0,95.2301,95.266,95.0006,95.1369,66900.0
2008-01-18 15:15:00,132.63,132.76,132.38,132.4,41300.0,95.1225,95.2158,94.9432,94.9576,41300.0
2008-01-18 15:20:00,132.38,132.55,132.01,132.12,36800.0,94.9432,95.0652,94.6779,94.7568,36800.0
2008-01-18 15:25:00,132.11,132.21,131.93,132.01,28800.0,94.7496,94.8213,94.6205,94.6779,28800.0
2008-01-18 15:30:00,132.04,132.27,132.01,132.17,30400.0,94.6994,94.8643,94.6779,94.7926,30400.0
2008-01-18 15:35:00,132.18,132.31,132.04,132.2,26500.0,94.7998,94.893,94.6994,94.8141,26500.0
2008-01-18 15:40:00,132.19,132.66,131.97,132.63,54600.0,94.807,95.144,94.6492,95.1225,54600.0
2008-01-18 15:45:00,132.66,132.96,132.49,132.93,89100.0,95.144,95.3592,95.0221,95.3377,89100.0
2008-01-18 15:50:00,132.92,132.92,132.64,132.71,48700.0,95.3305,95.3305,95.1297,95.1799,48700.0
2008-01-18 15:55:00,132.74,132.78,132.56,132.76,107600.0,95.2014,95.2301,95.0723,95.2158,107600.0
2008-01-18 16:00:00,132.76,132.79,132.75,132.79,17700.0,95.2158,95.2373,95.2086,95.2373,17700.0
2008-01-18 16:05:00,132.79,132.79,132.79,132.79,0.0,95.2373,95.2373,95.2373,95.2373,0.0
2008-01-18 16:10:00,132.46,132.46,132.46,132.46,200.0,95.0006,95.0006,95.0006,95.0006,200.0
2008-01-22 09:30:00,126.66,127.37,124.98,127.0,344200.0,90.8408,91.35,89.6359,91.0847,344200.0
2008-01-22 09:35:00,127.0,128.09,127.0,127.79,185900.0,91.0847,91.8664,91.0847,91.6513,185900.0
2008-01-22 09:40:00,127.71,128.49,127.69,128.3,102900.0,91.5939,92.1533,91.5796,92.017,102900.0
2008-01-22 09:45:00,128.25,129.48,128.24,129.24,68800.0,91.9812,92.8633,91.974,92.6912,68800.0
2008-01-22 09:50:00,129.2,130.05,129.14,129.45,49700.0,92.6625,93.2721,92.6195,92.8418,49700.0
2008-01-22 09:55:00,129.42,129.42,128.41,128.78,106000.0,92.8203,92.8203,92.0959,92.3613,106000.0
2008-01-22 10:00:00,128.79,129.06,128.62,128.9,76200.0,92.3685,92.5621,92.2465,92.4474,76200.0
2008-01-22 10:05:00,128.91,129.52,128.7,129.47,39100.0,92.4545,92.892,92.3039,92.8562,39100.0
2008-01-22 10:10:00,129.49,129.56,128.94,128.97,155400.0,92.8705,92.9207,92.4761,92.4976,155400.0
2008-01-22 10:15:00,129.03,129.87,128.83,129.87,73900.0,92.5406,93.1431,92.3972,93.1431,73900.0
2008-01-22 10:20:00,129.86,130.62,129.81,130.6,92000.0,93.1359,93.681,93.1,93.6666,92000.0
2008-01-22 10:25:00,130.58,130.99,130.55,130.71,70400.0,93.6523,93.9463,93.6307,93.7455,70400.0
2008-01-22 10:30:00,130.67,130.67,130.19,130.52,124900.0,93.7168,93.7168,93.3726,93.6092,124900.0
2008-01-22 10:35:00,130.55,130.84,130.34,130.66,61900.0,93.6307,93.8387,93.4801,93.7096,61900.0
2008-01-22 10:40:00,130.67,131.39,130.67,130.99,76500.0,93.7168,94.2332,93.7168,93.9463,76500.0
2008-01-22 10:45:00,131.0,131.0,130.47,130.47,65800.0,93.9535,93.9535,93.5734,93.5734,65800.0
2008-01-22 10:50:00,130.39,130.62,130.15,130.51,49600.0,93.516,93.681,93.3439,93.6021,49600.0
2008-01-22 10:55:00,130.52,131.03,130.44,130.71,69300.0,93.6092,93.975,93.5519,93.7455,69300.0
2008-01-22 11:00:00,130.71,131.36,130.68,131.27,35500.0,93.7455,94.2117,93.724,94.1471,35500.0
2008-01-22 11:05:00,131.3,132.08,131.3,132.06,65000.0,94.1687,94.7281,94.1687,94.7137,65000.0
2008-01-22 11:10:00,132.15,132.35,131.99,132.12,146200.0,94.7783,94.9217,94.6635,94.7568,146200.0
2008-01-22 11:15:00,132.13,132.17,131.61,131.62,77800.0,94.7639,94.7926,94.391,94.3982,77800.0
2008-01-22 11:20:00,131.57,131.59,131.05,131.2,40000.0,94.3623,94.3766,93.9893,94.0969,40000.0
2008-01-22 11:25:00,131.3,131.38,130.95,130.99,35400.0,94.1687,94.226,93.9176,93.9463,35400.0
2008-01-22 11:30:00,131.04,131.04,130.17,130.22,55100.0,93.9822,93.9822,93.3582,93.3941,55100.0
2008-01-22 11:35:00,130.22,130.74,130.16,130.43,85000.0,93.3941,93.767,93.351,93.5447,85000.0
2008-01-22 11:40:00,130.41,130.76,130.33,130.6,44500.0,93.5303,93.7814,93.473,93.6666,44500.0
2008-01-22 11:45:00,130.56,130.89,130.42,130.86,39400.0,93.6379,93.8746,93.5375,93.8531,39400.0
2008-01-22 11:50:00,130.86,131.19,130.7,130.7,78500.0,93.8531,94.0898,93.7383,93.7383,78500.0
2008-01-22 11:55:00,130.7,130.77,130.29,130.4,40300.0,93.7383,93.7885,93.4443,93.5232,40300.0
2008-01-22 12:00:00,130.41,130.72,130.27,130.63,33500.0,93.5303,93.7527,93.4299,93.6881,33500.0
2008-01-22 12:05:00,130.64,131.31,130.55,131.27,37800.0,93.6953,94.1758,93.6307,94.1471,37800.0
2008-01-22 12:10:00,131.27,131.53,130.89,130.91,59100.0,94.1471,94.3336,93.8746,93.8889,59100.0
2008-01-22 12:15:00,130.89,131.12,130.73,130.73,28800.0,93.8746,94.0396,93.7598,93.7598,28800.0
2008-01-22 12:20:00,130.71,130.84,130.53,130.83,34300.0,93.7455,93.8387,93.6164,93.8316,34300.0
2008-01-22 12:25:00,130.81,131.18,130.78,130.9,43400.0,93.8172,94.0826,93.7957,93.8818,43400.0
2008-01-22 12:30:00,130.88,130.92,130.64,130.74,38900.0,93.8674,93.8961,93.6953,93.767,38900.0
2008-01-22 12:35:00,130.74,131.03,130.71,130.9,38800.0,93.767,93.975,93.7455,93.8818,38800.0
2008-01-22 12:40:00,130.89,130.93,130.48,130.86,36700.0,93.8746,93.9033,93.5805,93.8531,36700.0
2008-01-22 12:45:00,130.85,131.01,130.78,130.83,33600.0,93.8459,93.9607,93.7957,93.8316,33600.0
2008-01-22 12:50:00,130.85,131.15,130.85,131.13,31400.0,93.8459,94.0611,93.8459,94.0467,31400.0
2008-01-22 12:55:00,131.07,131.43,131.07,131.37,60400.0,94.0037,94.2619,94.0037,94.2189,60400.0
2008-01-22 13:00:00,131.35,131.83,131.35,131.79,51000.0,94.2045,94.5488,94.2045,94.5201,51000.0
2008-01-22 13:05:00,131.79,132.02,131.5,131.89,38000.0,94.5201,94.685,94.3121,94.5918,38000.0
2008-01-22 13:10:00,131.85,132.14,131.61,131.63,78800.0,94.5631,94.7711,94.391,94.4053,78800.0
2008-01-22 13:15:00,131.66,131.75,131.39,131.54,61100.0,94.4268,94.4914,94.2332,94.3408,61100.0
2008-01-22 13:20:00,131.52,131.92,131.47,131.7,59400.0,94.3264,94.6133,94.2906,94.4555,59400.0
2008-01-22 13:25:00,131.69,131.77,131.0,131.22,40300.0,94.4484,94.5057,93.9535,94.1113,40300.0
2008-01-22 13:30:00,131.23,131.23,130.86,130.87,50500.0,94.1184,94.1184,93.8531,93.8603,50500.0
2008-01-22 13:35:00,130.84,131.26,130.84,131.23,72000.0,93.8387,94.14,93.8387,94.1184,72000.0
2008-01-22 13:40:00,131.21,131.63,130.9,131.06,109200.0,94.1041,94.4053,93.8818,93.9965,109200.0
2008-01-22 13:45:00,131.05,131.08,130.71,131.07,64100.0,93.9893,94.0109,93.7455,94.0037,64100.0
2008-01-22 13:50:00,131.11,131.28,130.79,130.88,91200.0,94.0324,94.1543,93.8029,93.8674,91200.0
2008-01-22 13:55:00,130.86,131.0,130.58,130.96,78400.0,93.8531,93.9535,93.6523,93.9248,78400.0
2008-01-22 14:00:00,130.97,130.98,130.58,130.65,33600.0,93.932,93.9391,93.6523,93.7025,33600.0
2008-01-22 14:05:00,130.58,130.62,130.39,130.5,33200.0,93.6523,93.681,93.516,93.5949,33200.0
2008-01-22 14:10:00,130.54,130.82,130.46,130.65,55500.0,93.6236,93.8244,93.5662,93.7025,55500.0
2008-01-22 14:15:00,130.62,131.3,130.62,131.3,47500.0,93.681,94.1687,93.681,94.1687,47500.0
2008-01-22 14:20:00,131.19,131.39,130.99,131.19,73700.0,94.0898,94.2332,93.9463,94.0898,73700.0
2008-01-22 14:25:00,131.2,131.44,130.94,130.94,77200.0,94.0969,94.2691,93.9105,93.9105,77200.0
2008-01-22 14:30:00,130.99,131.01,130.4,130.5,75000.0,93.9463,93.9607,93.5232,93.5949,75000.0
2008-01-22 14:35:00,130.5,130.81,130.49,130.73,72800.0,93.5949,93.8172,93.5877,93.7598,72800.0
2008-01-22 14:40:00,130.76,131.12,130.43,131.04,94700.0,93.7814,94.0396,93.5447,93.9822,94700.0
2008-01-22 14:45:00,131.03,131.31,130.88,131.22,59900.0,93.975,94.1758,93.8674,94.1113,59900.0
2008-01-22 14:50:00,131.23,131.23,130.87,131.06,71400.0,94.1184,94.1184,93.8603,93.9965,71400.0
2008-01-22 14:55:00,130.99,131.42,130.9,131.12,58200.0,93.9463,94.2547,93.8818,94.0396,58200.0
2008-01-22 15:00:00,131.12,131.39,130.91,131.39,48600.0,94.0396,94.2332,93.8889,94.2332,48600.0
2008-01-22 15:05:00,131.38,131.92,131.17,131.72,95200.0,94.226,94.6133,94.0754,94.4699,95200.0
2008-01-22 15:10:00,131.68,131.68,130.88,131.02,117000.0,94.4412,94.4412,93.8674,93.9678,117000.0
2008-01-22 15:15:00,131.05,131.27,130.89,131.08,99600.0,93.9893,94.1471,93.8746,94.0109,99600.0
2008-01-22 15:20:00,131.07,131.37,131.01,131.26,71400.0,94.0037,94.2189,93.9607,94.14,71400.0
2008-01-22 15:25:00,131.3,131.36,131.04,131.36,69400.0,94.1687,94.2117,93.9822,94.2117,69400.0
2008-01-22 15:30:00,131.36,131.77,131.35,131.67,111800.0,94.2117,94.5057,94.2045,94.434,111800.0
2008-01-22 15:35:00,131.68,132.41,131.65,132.08,91500.0,94.4412,94.9647,94.4197,94.7281,91500.0
2008-01-22 15:40:00,132.07,132.4,131.6,131.69,74900.0,94.7209,94.9576,94.3838,94.4484,74900.0
2008-01-22 15:45:00,131.71,131.9,131.56,131.76,66200.0,94.4627,94.599,94.3551,94.4986,66200.0
2008-01-22 15:50:00,131.78,131.9,131.0,131.06,74400.0,94.5129,94.599,93.9535,93.9965,74400.0
2008-01-22 15:55:00,131.06,131.78,131.0,131.29,95100.0,93.9965,94.5129,93.9535,94.1615,95100.0
2008-01-22 16:00:00,131.21,131.29,130.38,131.0,63100.0,94.1041,94.1615,93.5088,93.9535,63100.0
2008-01-22 16:05:00,131.0,131.0,131.0,131.0,0.0,93.9535,93.9535,93.9535,93.9535,0.0
2008-01-22 16:10:00,131.0,131.0,131.0,131.0,0.0,93.9535,93.9535,93.9535,93.9535,0.0
2008-01-23 09:30:00,127.42,128.21,127.32,128.07,234800.0,91.3859,91.9525,91.3142,91.8521,234800.0
2008-01-23 09:35:00,128.07,128.38,127.78,128.1,141300.0,91.8521,92.0744,91.6441,91.8736,141300.0
2008-01-23 09:40:00,128.11,128.5,127.93,128.25,137100.0,91.8808,92.1605,91.7517,91.9812,137100.0
2008-01-23 09:45:00,128.23,128.7,128.02,128.67,110000.0,91.9668,92.3039,91.8162,92.2824,110000.0
2008-01-23 09:50:00,128.67,129.01,128.34,128.83,84600.0,92.2824,92.5263,92.0457,92.3972,84600.0
2008-01-23 09:55:00,128.84,129.72,128.64,129.48,73300.0,92.4043,93.0355,92.2609,92.8633,73300.0
2008-01-23 10:00:00,129.49,130.01,129.41,129.54,95900.0,92.8705,93.2435,92.8131,92.9064,95900.0
2008-01-23 10:05:00,129.53,129.81,129.41,129.41,105100.0,92.8992,93.1,92.8131,92.8131,105100.0
2008-01-23 10:10:00,129.43,130.15,129.43,129.94,71700.0,92.8275,93.3439,92.8275,93.1933,71700.0
2008-01-23 10:15:00,129.94,130.92,129.91,130.88,149400.0,93.1933,93.8961,93.1717,93.8674,149400.0
2008-01-23 10:20:00,130.87,131.11,130.49,130.5,126100.0,93.8603,94.0324,93.5877,93.5949,126100.0
2008-01-23 10:25:00,130.46,130.63,130.2,130.23,79600.0,93.5662,93.6881,93.3797,93.4012,79600.0
2008-01-23 10:30:00,130.23,130.39,129.76,129.8,47000.0,93.4012,93.516,93.0642,93.0928,47000.0
2008-01-23 10:35:00,129.78,129.99,129.59,129.99,57500.0,93.0785,93.2291,92.9422,93.2291,57500.0
2008-01-23 10:40:00,130.0,130.07,129.22,129.45,63600.0,93.2363,93.2865,92.6769,92.8418,63600.0
2008-01-23 10:45:00,129.5,130.05,129.49,130.02,78900.0,92.8777,93.2721,92.8705,93.2506,78900.0
2008-01-23 10:50:00,130.03,130.03,129.5,129.54,157800.0,93.2578,93.2578,92.8777,92.9064,157800.0
2008-01-23 10:55:00,129.43,130.1,129.43,129.86,180600.0,92.8275,93.308,92.8275,93.1359,180600.0
2008-01-23 11:00:00,129.86,130.07,129.74,130.0,41200.0,93.1359,93.2865,93.0498,93.2363,41200.0
2008-01-23 11:05:00,130.05,130.19,129.51,129.59,31500.0,93.2721,93.3726,92.8849,92.9422,31500.0
2008-01-23 11:10:00,129.62,129.89,129.4,129.54,87700.0,92.9638,93.1574,92.806,92.9064,87700.0
2008-01-23 11:15:00,129.49,129.92,129.49,129.78,36600.0,92.8705,93.1789,92.8705,93.0785,36600.0
2008-01-23 11:20:00,129.81,130.22,129.66,130.16,49900.0,93.1,93.3941,92.9924,93.351,49900.0
2008-01-23 11:25:00,130.14,130.14,129.51,129.52,63800.0,93.3367,93.3367,92.8849,92.892,63800.0
2008-01-23 11:30:00,129.52,129.54,128.61,128.93,57800.0,92.892,92.9064,92.2394,92.4689,57800.0
2008-01-23 11:35:00,128.93,129.24,128.78,129.1,61200.0,92.4689,92.6912,92.3613,92.5908,61200.0
2008-01-23 11:40:00,129.14,129.23,128.96,128.97,49300.0,92.6195,92.684,92.4904,92.4976,49300.0
2008-01-23 11:45:00,128.96,129.0,128.52,128.79,62800.0,92.4904,92.5191,92.1748,92.3685,62800.0
2008-01-23 11:50:00,128.79,129.0,128.67,128.82,33800.0,92.3685,92.5191,92.2824,92.39,33800.0
2008-01-23 11:55:00,128.82,129.12,128.75,128.76,21700.0,92.39,92.6051,92.3398,92.347,21700.0
2008-01-23 12:00:00,128.74,128.8,128.48,128.57,35300.0,92.3326,92.3756,92.1461,92.2107,35300.0
2008-01-23 12:05:00,128.57,128.84,128.49,128.56,30700.0,92.2107,92.4043,92.1533,92.2035,30700.0
2008-01-23 12:10:00,128.53,128.75,128.31,128.56,192700.0,92.182,92.3398,92.0242,92.2035,192700.0
2008-01-23 12:15:00,128.52,129.12,128.52,129.08,36800.0,92.1748,92.6051,92.1748,92.5765,36800.0
2008-01-23 12:20:00,129.05,129.3,128.92,128.99,42500.0,92.5549,92.7342,92.4617,92.5119,42500.0
2008-01-23 12:25:00,128.99,129.24,128.97,129.0,24600.0,92.5119,92.6912,92.4976,92.5191,24600.0
2008-01-23 12:30:00,129.0,129.04,128.35,128.37,24500.0,92.5191,92.5478,92.0529,92.0672,24500.0
2008-01-23 12:35:00,128.36,128.54,127.76,127.8,49500.0,92.0601,92.1892,91.6298,91.6584,49500.0
2008-01-23 12:40:00,127.8,128.28,127.73,127.73,49800.0,91.6584,92.0027,91.6082,91.6082,49800.0
2008-01-23 12:45:00,127.69,127.8,127.11,127.79,113700.0,91.5796,91.6584,91.1636,91.6513,113700.0
2008-01-23 12:50:00,127.81,128.12,127.69,128.12,31500.0,91.6656,91.8879,91.5796,91.8879,31500.0
2008-01-23 12:55:00,128.12,128.17,127.83,127.88,21300.0,91.8879,91.9238,91.68,91.7158,21300.0
2008-01-23 13:00:00,127.9,128.45,127.87,128.07,41900.0,91.7302,92.1246,91.7086,91.8521,41900.0
2008-01-23 13:05:00,128.04,128.3,127.93,127.97,56600.0,91.8306,92.017,91.7517,91.7804,56600.0
2008-01-23 13:10:00,127.97,127.99,127.54,127.91,55300.0,91.7804,91.7947,91.472,91.7373,55300.0
2008-01-23 13:15:00,127.86,128.36,127.79,128.29,76400.0,91.7015,92.0601,91.6513,92.0099,76400.0
2008-01-23 13:20:00,128.27,128.89,128.27,128.79,43500.0,91.9955,92.4402,91.9955,92.3685,43500.0
2008-01-23 13:25:00,128.8,128.98,128.67,128.68,58400.0,92.3756,92.5047,92.2824,92.2896,58400.0
2008-01-23 13:30:00,128.67,128.94,128.15,128.85,39300.0,92.2824,92.4761,91.9095,92.4115,39300.0
2008-01-23 13:35:00,128.84,129.11,128.83,128.96,34300.0,92.4043,92.598,92.3972,92.4904,34300.0
2008-01-23 13:40:00,128.94,129.25,128.7,128.97,28500.0,92.4761,92.6984,92.3039,92.4976,28500.0
2008-01-23 13:45:00,128.95,129.65,128.91,129.55,28100.0,92.4832,92.9853,92.4545,92.9135,28100.0
2008-01-23 13:50:00,129.56,129.75,129.41,129.42,39000.0,92.9207,93.057,92.8131,92.8203,39000.0
2008-01-23 13:55:00,129.38,129.51,129.27,129.46,40300.0,92.7916,92.8849,92.7127,92.849,40300.0
2008-01-23 14:00:00,129.44,129.44,129.11,129.26,27800.0,92.8347,92.8347,92.598,92.7056,27800.0
2008-01-23 14:05:00,129.23,130.09,129.2,129.99,50400.0,92.684,93.3008,92.6625,93.2291,50400.0
2008-01-23 14:10:00,129.99,130.3,129.71,130.17,90400.0,93.2291,93.4514,93.0283,93.3582,90400.0
2008-01-23 14:15:00,130.14,130.14,129.69,129.74,32500.0,93.3367,93.3367,93.014,93.0498,32500.0
2008-01-23 14:20:00,129.75,130.5,129.71,130.37,63000.0,93.057,93.5949,93.0283,93.5017,63000.0
2008-01-23 14:25:00,130.38,130.96,130.38,130.78,61100.0,93.5088,93.9248,93.5088,93.7957,61100.0
2008-01-23 14:30:00,130.78,130.78,130.35,130.51,44900.0,93.7957,93.7957,93.4873,93.6021,44900.0
2008-01-23 14:35:00,130.5,130.81,130.23,130.79,32700.0,93.5949,93.8172,93.4012,93.8029,32700.0
2008-01-23 14:40:00,130.73,130.81,130.09,130.1,112700.0,93.7598,93.8172,93.3008,93.308,112700.0
2008-01-23 14:45:00,130.1,130.28,129.63,129.85,40500.0,93.308,93.4371,92.9709,93.1287,40500.0
2008-01-23 14:50:00,129.9,130.01,129.46,129.67,65500.0,93.1646,93.2435,92.849,92.9996,65500.0
2008-01-23 14:55:00,129.66,130.3,129.58,130.3,71500.0,92.9924,93.4514,92.9351,93.4514,71500.0
2008-01-23 15:00:00,130.38,131.45,130.25,131.28,137800.0,93.5088,94.2762,93.4156,94.1543,137800.0
2008-01-23 15:05:00,131.25,131.75,130.99,131.75,68600.0,94.1328,94.4914,93.9463,94.4914,68600.0
2008-01-23 15:10:00,131.8,132.27,131.6,132.17,77200.0,94.5273,94.8643,94.3838,94.7926,77200.0
2008-01-23 15:15:00,132.2,132.27,131.77,131.84,57600.0,94.8141,94.8643,94.5057,94.5559,57600.0
2008-01-23 15:20:00,131.85,132.96,131.75,132.94,88300.0,94.5631,95.3592,94.4914,95.3449,88300.0
2008-01-23 15:25:00,132.95,133.14,132.64,132.98,222000.0,95.352,95.4883,95.1297,95.3736,222000.0
2008-01-23 15:30:00,132.97,133.37,132.93,133.37,80400.0,95.3664,95.6533,95.3377,95.6533,80400.0
2008-01-23 15:35:00,133.37,133.86,133.29,133.71,62800.0,95.6533,96.0047,95.5959,95.8971,62800.0
2008-01-23 15:40:00,133.69,133.84,132.91,133.02,60100.0,95.8828,95.9903,95.3233,95.4022,60100.0
2008-01-23 15:45:00,133.02,133.94,132.9,133.37,27400.0,95.4022,96.0621,95.3162,95.6533,27400.0
2008-01-23 15:50:00,133.37,134.14,133.25,133.71,14400.0,95.6533,96.2055,95.5672,95.8971,14400.0
2008-01-23 15:55:00,133.76,134.07,133.71,134.03,23500.0,95.933,96.1553,95.8971,96.1266,23500.0
2008-01-23 16:00:00,134.14,134.15,133.7,133.7,29000.0,96.2055,96.2127,95.8899,95.8899,29000.0
2008-01-23 16:05:00,133.74,134.06,133.74,134.06,19800.0,95.9186,96.1481,95.9186,96.1481,19800.0
2008-01-23 16:10:00,134.33,134.33,134.15,134.15,10500.0,96.3418,96.3418,96.2127,96.2127,10500.0
2008-01-24 09:30:00,134.53,134.88,134.32,134.32,91600.0,96.4852,96.7362,96.3346,96.3346,91600.0
2008-01-24 09:35:00,134.36,134.48,134.17,134.41,81200.0,96.3633,96.4494,96.227,96.3991,81200.0
2008-01-24 09:40:00,134.38,134.99,134.34,134.99,65100.0,96.3776,96.8151,96.3489,96.8151,65100.0
2008-01-24 09:45:00,134.98,135.01,134.8,134.93,59400.0,96.808,96.8295,96.6789,96.7721,59400.0
2008-01-24 09:50:00,134.93,135.28,134.92,135.28,81600.0,96.7721,97.0231,96.7649,97.0231,81600.0
2008-01-24 09:55:00,135.31,135.31,134.76,134.82,146000.0,97.0446,97.0446,96.6502,96.6932,146000.0
2008-01-24 10:00:00,134.77,135.54,134.76,135.46,148800.0,96.6573,97.2096,96.6502,97.1522,148800.0
2008-01-24 10:05:00,135.45,135.45,134.82,134.91,77600.0,97.145,97.145,96.6932,96.7578,77600.0
2008-01-24 10:10:00,134.95,135.09,134.06,134.06,53400.0,96.7864,96.8868,96.1481,96.1481,53400.0
2008-01-24 10:15:00,134.08,134.31,133.94,134.12,235200.0,96.1625,96.3274,96.0621,96.1912,235200.0
2008-01-24 10:20:00,134.11,134.11,133.59,133.97,66300.0,96.184,96.184,95.811,96.0836,66300.0
2008-01-24 10:25:00,133.98,134.38,133.96,134.33,57600.0,96.0908,96.3776,96.0764,96.3418,57600.0
2008-01-24 10:30:00,134.32,134.43,133.89,134.26,67100.0,96.3346,96.4135,96.0262,96.2916,67100.0
2008-01-24 10:35:00,134.26,134.89,134.1,134.82,23300.0,96.2916,96.7434,96.1768,96.6932,23300.0
2008-01-24 10:40:00,134.85,134.89,134.44,134.59,88300.0,96.7147,96.7434,96.4207,96.5282,88300.0
2008-01-24 10:45:00,134.57,134.82,134.43,134.64,68700.0,96.5139,96.6932,96.4135,96.5641,68700.0
2008-01-24 10:50:00,134.66,134.7,134.29,134.39,18500.0,96.5784,96.6071,96.3131,96.3848,18500.0
2008-01-24 10:55:00,134.4,134.66,134.19,134.2,40600.0,96.392,96.5784,96.2414,96.2485,40600.0
2008-01-24 11:00:00,134.25,134.28,133.87,134.01,41300.0,96.2844,96.3059,96.0119,96.1123,41300.0
2008-01-24 11:05:00,134.0,134.21,133.93,134.09,18000.0,96.1051,96.2557,96.0549,96.1696,18000.0
2008-01-24 11:10:00,134.13,134.66,134.13,134.45,42300.0,96.1983,96.5784,96.1983,96.4278,42300.0
2008-01-24 11:15:00,134.44,134.53,134.24,134.42,13000.0,96.4207,96.4852,96.2772,96.4063,13000.0
2008-01-24 11:20:00,134.4,134.67,134.35,134.63,18200.0,96.392,96.5856,96.3561,96.5569,18200.0
2008-01-24 11:25:00,134.62,134.96,134.61,134.94,171200.0,96.5498,96.7936,96.5426,96.7793,171200.0
2008-01-24 11:30:00,134.9,134.97,134.62,134.83,31700.0,96.7506,96.8008,96.5498,96.7004,31700.0
2008-01-24 11:35:00,134.82,134.9,134.6,134.72,32000.0,96.6932,96.7506,96.5354,96.6215,32000.0
2008-01-24 11:40:00,134.7,134.92,134.67,134.82,35700.0,96.6071,96.7649,96.5856,96.6932,35700.0
2008-01-24 11:45:00,134.78,135.21,134.77,135.0,35400.0,96.6645,96.9729,96.6573,96.8223,35400.0
2008-01-24 11:50:00,134.99,135.17,134.92,134.92,14800.0,96.8151,96.9442,96.7649,96.7649,14800.0
2008-01-24 11:55:00,134.93,134.97,134.71,134.78,27600.0,96.7721,96.8008,96.6143,96.6645,27600.0
2008-01-24 12:00:00,134.7,134.83,134.66,134.8,284800.0,96.6071,96.7004,96.5784,96.6789,284800.0
2008-01-24 12:05:00,134.83,134.96,134.68,134.76,11300.0,96.7004,96.7936,96.5928,96.6502,11300.0
2008-01-24 12:10:00,134.74,134.8,134.65,134.68,10000.0,96.6358,96.6789,96.5713,96.5928,10000.0
2008-01-24 12:15:00,134.7,134.82,134.63,134.76,30900.0,96.6071,96.6932,96.5569,96.6502,30900.0
2008-01-24 12:20:00,134.74,134.78,134.46,134.49,35200.0,96.6358,96.6645,96.435,96.4565,35200.0
2008-01-24 12:25:00,134.46,134.49,134.27,134.39,8400.0,96.435,96.4565,96.2987,96.3848,8400.0
2008-01-24 12:30:00,134.41,134.46,134.36,134.41,7100.0,96.3991,96.435,96.3633,96.3991,7100.0
2008-01-24 12:35:00,134.42,134.43,133.91,133.91,52600.0,96.4063,96.4135,96.0405,96.0405,52600.0
2008-01-24 12:40:00,133.87,134.17,133.87,134.05,14200.0,96.0119,96.227,96.0119,96.141,14200.0
2008-01-24 12:45:00,134.04,134.24,134.04,134.21,12500.0,96.1338,96.2772,96.1338,96.2557,12500.0
2008-01-24 12:50:00,134.24,134.44,134.15,134.43,15800.0,96.2772,96.4207,96.2127,96.4135,15800.0
2008-01-24 12:55:00,134.43,134.71,134.39,134.71,16700.0,96.4135,96.6143,96.3848,96.6143,16700.0
2008-01-24 13:00:00,134.71,134.71,134.43,134.55,23500.0,96.6143,96.6143,96.4135,96.4996,23500.0
2008-01-24 13:05:00,134.48,134.52,134.02,134.09,17300.0,96.4494,96.478,96.1194,96.1696,17300.0
2008-01-24 13:10:00,134.12,134.61,134.0,134.54,23900.0,96.1912,96.5426,96.1051,96.4924,23900.0
2008-01-24 13:15:00,134.57,134.66,134.43,134.43,21900.0,96.5139,96.5784,96.4135,96.4135,21900.0
2008-01-24 13:20:00,134.42,134.64,134.37,134.41,40300.0,96.4063,96.5641,96.3705,96.3991,40300.0
2008-01-24 13:25:00,134.45,134.55,134.2,134.21,20300.0,96.4278,96.4996,96.2485,96.2557,20300.0
2008-01-24 13:30:00,134.27,134.4,134.07,134.27,15400.0,96.2987,96.392,96.1553,96.2987,15400.0
2008-01-24 13:35:00,134.31,134.41,134.19,134.3,15700.0,96.3274,96.3991,96.2414,96.3203,15700.0
2008-01-24 13:40:00,134.34,134.88,134.31,134.72,28700.0,96.3489,96.7362,96.3274,96.6215,28700.0
2008-01-24 13:45:00,134.71,134.9,134.66,134.81,30500.0,96.6143,96.7506,96.5784,96.686,30500.0
2008-01-24 13:50:00,134.83,135.14,134.82,135.13,42300.0,96.7004,96.9227,96.6932,96.9155,42300.0
2008-01-24 13:55:00,135.11,135.14,134.76,134.85,32400.0,96.9012,96.9227,96.6502,96.7147,32400.0
2008-01-24 14:00:00,134.85,134.87,134.62,134.85,24400.0,96.7147,96.7291,96.5498,96.7147,24400.0
2008-01-24 14:05:00,134.86,135.24,134.86,135.15,26800.0,96.7219,96.9944,96.7219,96.9299,26800.0
2008-01-24 14:10:00,135.18,135.24,134.79,135.0,51600.0,96.9514,96.9944,96.6717,96.8223,51600.0
2008-01-24 14:15:00,134.97,135.2,134.85,134.91,18500.0,96.8008,96.9657,96.7147,96.7578,18500.0
2008-01-24 14:20:00,134.86,135.42,134.86,135.42,22900.0,96.7219,97.1235,96.7219,97.1235,22900.0
2008-01-24 14:25:00,135.41,135.54,135.25,135.36,22200.0,97.1164,97.2096,97.0016,97.0805,22200.0
2008-01-24 14:30:00,135.4,135.46,135.23,135.3,39600.0,97.1092,97.1522,96.9873,97.0375,39600.0
2008-01-24 14:35:00,135.29,135.6,135.24,135.6,74600.0,97.0303,97.2526,96.9944,97.2526,74600.0
2008-01-24 14:40:00,135.63,135.69,135.27,135.38,62500.0,97.2741,97.3172,97.0159,97.0948,62500.0
2008-01-24 14:45:00,135.4,135.41,135.05,135.07,30500.0,97.1092,97.1164,96.8582,96.8725,30500.0
2008-01-24 14:50:00,135.08,135.2,134.71,134.82,344500.0,96.8797,96.9657,96.6143,96.6932,344500.0
2008-01-24 14:55:00,134.83,134.87,134.28,134.62,69700.0,96.7004,96.7291,96.3059,96.5498,69700.0
2008-01-24 15:00:00,134.59,134.89,134.46,134.8,49000.0,96.5282,96.7434,96.435,96.6789,49000.0
2008-01-24 15:05:00,134.82,134.88,134.64,134.81,33300.0,96.6932,96.7362,96.5641,96.686,33300.0
2008-01-24 15:10:00,134.81,134.93,134.65,134.81,38100.0,96.686,96.7721,96.5713,96.686,38100.0
2008-01-24 15:15:00,134.74,134.75,134.43,134.61,19100.0,96.6358,96.643,96.4135,96.5426,19100.0
2008-01-24 15:20:00,134.59,134.81,134.58,134.73,15400.0,96.5282,96.686,96.5211,96.6287,15400.0
2008-01-24 15:25:00,134.72,134.84,134.58,134.67,57600.0,96.6215,96.7075,96.5211,96.5856,57600.0
2008-01-24 15:30:00,134.72,134.89,134.71,134.83,16800.0,96.6215,96.7434,96.6143,96.7004,16800.0
2008-01-24 15:35:00,134.84,134.93,134.78,134.84,4500.0,96.7075,96.7721,96.6645,96.7075,4500.0
2008-01-24 15:40:00,134.87,135.34,134.85,135.28,47600.0,96.7291,97.0661,96.7147,97.0231,47600.0
2008-01-24 15:45:00,135.25,135.31,134.99,135.24,34600.0,97.0016,97.0446,96.8151,96.9944,34600.0
2008-01-24 15:50:00,135.25,135.34,135.08,135.29,23800.0,97.0016,97.0661,96.8797,97.0303,23800.0
2008-01-24 15:55:00,135.26,135.37,135.22,135.22,50700.0,97.0088,97.0877,96.9801,96.9801,50700.0
2008-01-24 16:00:00,135.22,135.39,135.22,135.39,19700.0,96.9801,97.102,96.9801,97.102,19700.0
2008-01-24 16:05:00,135.39,135.39,135.39,135.39,0.0,97.102,97.102,97.102,97.102,0.0
2008-01-24 16:10:00,135.32,135.32,135.16,135.16,5200.0,97.0518,97.0518,96.9371,96.9371,5200.0
2008-01-25 09:30:00,136.76,136.99,136.64,136.85,178600.0,98.0846,98.2495,97.9985,98.1491,178600.0
2008-01-25 09:35:00,136.85,137.03,136.63,136.63,193700.0,98.1491,98.2782,97.9913,97.9913,193700.0
2008-01-25 09:40:00,136.65,136.67,136.39,136.41,100900.0,98.0057,98.02,97.8192,97.8336,100900.0
2008-01-25 09:45:00,136.45,136.6,136.4,136.52,48400.0,97.8622,97.9698,97.8264,97.9124,48400.0
2008-01-25 09:50:00,136.54,136.58,136.29,136.43,41600.0,97.9268,97.9555,97.7475,97.8479,41600.0
2008-01-25 09:55:00,136.44,136.49,136.25,136.34,47100.0,97.8551,97.8909,97.7188,97.7833,47100.0
2008-01-25 10:00:00,136.36,136.48,136.15,136.48,50300.0,97.7977,97.8838,97.6471,97.8838,50300.0
2008-01-25 10:05:00,136.41,136.47,136.14,136.24,64300.0,97.8336,97.8766,97.6399,97.7116,64300.0
2008-01-25 10:10:00,136.19,136.3,136.08,136.16,58400.0,97.6758,97.7547,97.5969,97.6543,58400.0
2008-01-25 10:15:00,136.15,136.35,136.09,136.34,40700.0,97.6471,97.7905,97.604,97.7833,40700.0
2008-01-25 10:20:00,136.32,136.32,135.92,135.92,30900.0,97.769,97.769,97.4821,97.4821,30900.0
2008-01-25 10:25:00,135.91,136.19,135.76,135.93,62000.0,97.475,97.6758,97.3674,97.4893,62000.0
2008-01-25 10:30:00,135.9,135.95,135.29,135.29,41700.0,97.4678,97.5036,97.0303,97.0303,41700.0
2008-01-25 10:35:00,135.3,135.67,135.3,135.64,103100.0,97.0375,97.3028,97.0375,97.2813,103100.0
2008-01-25 10:40:00,135.67,135.78,135.24,135.72,117000.0,97.3028,97.3817,96.9944,97.3387,117000.0
2008-01-25 10:45:00,135.72,135.82,135.54,135.7,75500.0,97.3387,97.4104,97.2096,97.3243,75500.0
2008-01-25 10:50:00,135.66,135.67,135.35,135.48,115000.0,97.2957,97.3028,97.0733,97.1666,115000.0
2008-01-25 10:55:00,135.45,135.47,135.02,135.09,103400.0,97.145,97.1594,96.8366,96.8868,103400.0
2008-01-25 11:00:00,135.1,135.27,134.88,134.93,520700.0,96.894,97.0159,96.7362,96.7721,520700.0
2008-01-25 11:05:00,134.94,135.23,134.92,135.16,61700.0,96.7793,96.9873,96.7649,96.9371,61700.0
2008-01-25 11:10:00,135.15,135.18,134.92,135.14,74400.0,96.9299,96.9514,96.7649,96.9227,74400.0
2008-01-25 11:15:00,135.14,135.37,135.14,135.35,50900.0,96.9227,97.0877,96.9227,97.0733,50900.0
2008-01-25 11:20:00,135.4,135.43,135.11,135.16,75500.0,97.1092,97.1307,96.9012,96.9371,75500.0
2008-01-25 11:25:00,135.13,135.18,134.68,134.86,39500.0,96.9155,96.9514,96.5928,96.7219,39500.0
2008-01-25 11:30:00,134.85,135.35,134.85,135.27,137700.0,96.7147,97.0733,96.7147,97.0159,137700.0
2008-01-25 11:35:00,135.26,135.64,135.2,135.5,90400.0,97.0088,97.2813,96.9657,97.1809,90400.0
2008-01-25 11:40:00,135.42,135.58,135.38,135.42,36400.0,97.1235,97.2383,97.0948,97.1235,36400.0
2008-01-25 11:45:00,135.41,135.62,135.3,135.36,32300.0,97.1164,97.267,97.0375,97.0805,32300.0
2008-01-25 11:50:00,135.34,135.38,135.14,135.25,46600.0,97.0661,97.0948,96.9227,97.0016,46600.0
2008-01-25 11:55:00,135.25,135.54,135.19,135.53,36300.0,97.0016,97.2096,96.9586,97.2024,36300.0
2008-01-25 12:00:00,135.54,135.55,135.37,135.37,60000.0,97.2096,97.2168,97.0877,97.0877,60000.0
2008-01-25 12:05:00,135.38,135.42,135.22,135.29,38100.0,97.0948,97.1235,96.9801,97.0303,38100.0
2008-01-25 12:10:00,135.19,135.35,135.15,135.24,105400.0,96.9586,97.0733,96.9299,96.9944,105400.0
2008-01-25 12:15:00,135.24,135.26,135.12,135.21,66200.0,96.9944,97.0088,96.9084,96.9729,66200.0
2008-01-25 12:20:00,135.19,135.27,135.1,135.27,19600.0,96.9586,97.0159,96.894,97.0159,19600.0
2008-01-25 12:25:00,135.25,135.32,135.16,135.17,9300.0,97.0016,97.0518,96.9371,96.9442,9300.0
2008-01-25 12:30:00,135.17,135.17,134.96,134.97,35400.0,96.9442,96.9442,96.7936,96.8008,35400.0
2008-01-25 12:35:00,134.98,135.19,134.91,134.92,28500.0,96.808,96.9586,96.7578,96.7649,28500.0
2008-01-25 12:40:00,134.92,135.18,134.9,135.17,64000.0,96.7649,96.9514,96.7506,96.9442,64000.0
2008-01-25 12:45:00,135.17,135.17,134.57,134.64,32000.0,96.9442,96.9442,96.5139,96.5641,32000.0
2008-01-25 12:50:00,134.63,134.79,134.55,134.65,35500.0,96.5569,96.6717,96.4996,96.5713,35500.0
2008-01-25 12:55:00,134.68,134.68,134.05,134.22,51500.0,96.5928,96.5928,96.141,96.2629,51500.0
2008-01-25 13:00:00,134.23,134.36,133.87,134.16,49700.0,96.2701,96.3633,96.0119,96.2198,49700.0
2008-01-25 13:05:00,134.14,134.35,134.04,134.13,23600.0,96.2055,96.3561,96.1338,96.1983,23600.0
2008-01-25 13:10:00,134.13,134.55,134.13,134.43,55100.0,96.1983,96.4996,96.1983,96.4135,55100.0
2008-01-25 13:15:00,134.48,134.51,134.26,134.48,39600.0,96.4494,96.4709,96.2916,96.4494,39600.0
2008-01-25 13:20:00,134.42,134.56,134.14,134.22,34000.0,96.4063,96.5067,96.2055,96.2629,34000.0
2008-01-25 13:25:00,134.23,134.3,133.85,133.96,76300.0,96.2701,96.3203,95.9975,96.0764,76300.0
2008-01-25 13:30:00,133.95,134.08,133.81,133.84,57700.0,96.0692,96.1625,95.9688,95.9903,57700.0
2008-01-25 13:35:00,133.86,133.86,133.36,133.81,86200.0,96.0047,96.0047,95.6461,95.9688,86200.0
2008-01-25 13:40:00,133.83,133.83,133.58,133.69,40300.0,95.9832,95.9832,95.8039,95.8828,40300.0
2008-01-25 13:45:00,133.69,133.78,133.24,133.31,62200.0,95.8828,95.9473,95.56,95.6102,62200.0
2008-01-25 13:50:00,133.34,133.38,132.86,133.1,61500.0,95.6317,95.6604,95.2875,95.4596,61500.0
2008-01-25 13:55:00,133.11,133.48,133.1,133.29,59400.0,95.4668,95.7322,95.4596,95.5959,59400.0
2008-01-25 14:00:00,133.27,133.44,133.2,133.3,64000.0,95.5815,95.7035,95.5313,95.6031,64000.0
2008-01-25 14:05:00,133.3,133.4,133.12,133.35,37800.0,95.6031,95.6748,95.474,95.6389,37800.0
2008-01-25 14:10:00,133.35,133.67,133.32,133.6,77300.0,95.6389,95.8684,95.6174,95.8182,77300.0
2008-01-25 14:15:00,133.62,133.76,133.3,133.36,44600.0,95.8326,95.933,95.6031,95.6461,44600.0
2008-01-25 14:20:00,133.34,133.76,133.2,133.65,103100.0,95.6317,95.933,95.5313,95.8541,103100.0
2008-01-25 14:25:00,133.62,133.77,133.29,133.41,47800.0,95.8326,95.9401,95.5959,95.6819,47800.0
2008-01-25 14:30:00,133.41,133.68,133.41,133.58,40100.0,95.6819,95.8756,95.6819,95.8039,40100.0
2008-01-25 14:35:00,133.56,133.81,133.54,133.66,56000.0,95.7895,95.9688,95.7752,95.8612,56000.0
2008-01-25 14:40:00,133.67,133.76,133.33,133.45,86900.0,95.8684,95.933,95.6246,95.7106,86900.0
2008-01-25 14:45:00,133.44,133.44,133.15,133.22,38400.0,95.7035,95.7035,95.4955,95.5457,38400.0
2008-01-25 14:50:00,133.19,133.3,132.95,133.03,45500.0,95.5242,95.6031,95.352,95.4094,45500.0
2008-01-25 14:55:00,133.05,133.45,133.01,133.4,34000.0,95.4238,95.7106,95.3951,95.6748,34000.0
2008-01-25 15:00:00,133.29,133.54,133.25,133.53,19600.0,95.5959,95.7752,95.5672,95.768,19600.0
2008-01-25 15:05:00,133.54,133.54,133.17,133.38,43800.0,95.7752,95.7752,95.5098,95.6604,43800.0
2008-01-25 15:10:00,133.34,133.78,133.19,133.77,40700.0,95.6317,95.9473,95.5242,95.9401,40700.0
2008-01-25 15:15:00,133.82,134.14,133.7,134.05,48000.0,95.976,96.2055,95.8899,96.141,48000.0
2008-01-25 15:20:00,134.07,134.29,133.97,134.05,212500.0,96.1553,96.3131,96.0836,96.141,212500.0
2008-01-25 15:25:00,134.02,134.11,133.79,133.92,65600.0,96.1194,96.184,95.9545,96.0477,65600.0
2008-01-25 15:30:00,133.94,133.98,133.67,133.98,47300.0,96.0621,96.0908,95.8684,96.0908,47300.0
2008-01-25 15:35:00,133.93,134.29,133.79,133.91,103700.0,96.0549,96.3131,95.9545,96.0405,103700.0
2008-01-25 15:40:00,133.92,134.11,133.85,133.96,44700.0,96.0477,96.184,95.9975,96.0764,44700.0
2008-01-25 15:45:00,133.96,133.97,133.15,133.15,37600.0,96.0764,96.0836,95.4955,95.4955,37600.0
2008-01-25 15:50:00,133.07,133.16,132.9,133.0,34900.0,95.4381,95.5026,95.3162,95.3879,34900.0
2008-01-25 15:55:00,133.01,133.35,133.01,133.28,31900.0,95.3951,95.6389,95.3951,95.5887,31900.0
2008-01-25 16:00:00,133.21,133.33,133.21,133.22,9200.0,95.5385,95.6246,95.5385,95.5457,9200.0
2008-01-25 16:05:00,133.27,133.27,133.27,133.27,100.0,95.5815,95.5815,95.5815,95.5815,100.0
2008-01-25 16:10:00,133.39,133.39,133.39,133.39,1000.0,95.6676,95.6676,95.6676,95.6676,1000.0
2008-01-28 09:30:00,133.56,133.56,133.2,133.2,101000.0,95.7895,95.7895,95.5313,95.5313,101000.0
2008-01-28 09:35:00,133.11,133.51,132.64,132.86,111000.0,95.4668,95.7537,95.1297,95.2875,111000.0
2008-01-28 09:40:00,132.85,133.03,132.56,133.02,49600.0,95.2803,95.4094,95.0723,95.4022,49600.0
2008-01-28 09:45:00,133.05,133.28,132.88,133.15,69600.0,95.4238,95.5887,95.3018,95.4955,69600.0
2008-01-28 09:50:00,133.14,133.35,133.11,133.12,48600.0,95.4883,95.6389,95.4668,95.474,48600.0
2008-01-28 09:55:00,133.13,133.2,132.96,133.12,31900.0,95.4811,95.5313,95.3592,95.474,31900.0
2008-01-28 10:00:00,133.13,133.13,132.42,132.77,90100.0,95.4811,95.4811,94.9719,95.2229,90100.0
2008-01-28 10:05:00,132.75,132.85,132.33,132.33,86500.0,95.2086,95.2803,94.9074,94.9074,86500.0
2008-01-28 10:10:00,132.36,132.73,132.36,132.64,52100.0,94.9289,95.1942,94.9289,95.1297,52100.0
2008-01-28 10:15:00,132.61,132.9,132.61,132.82,50600.0,95.1082,95.3162,95.1082,95.2588,50600.0
2008-01-28 10:20:00,132.8,133.5,132.8,133.17,156300.0,95.2445,95.7465,95.2445,95.5098,156300.0
2008-01-28 10:25:00,133.18,133.72,133.06,133.71,65800.0,95.517,95.9043,95.4309,95.8971,65800.0
2008-01-28 10:30:00,133.65,133.78,133.37,133.66,61800.0,95.8541,95.9473,95.6533,95.8612,61800.0
2008-01-28 10:35:00,133.66,133.81,133.36,133.5,189900.0,95.8612,95.9688,95.6461,95.7465,189900.0
2008-01-28 10:40:00,133.53,133.79,133.42,133.56,81500.0,95.768,95.9545,95.6891,95.7895,81500.0
2008-01-28 10:45:00,133.57,134.1,133.52,134.0,57000.0,95.7967,96.1768,95.7608,96.1051,57000.0
2008-01-28 10:50:00,133.99,134.21,133.98,134.08,34600.0,96.0979,96.2557,96.0908,96.1625,34600.0
2008-01-28 10:55:00,134.11,134.34,134.08,134.09,41300.0,96.184,96.3489,96.1625,96.1696,41300.0
2008-01-28 11:00:00,134.06,134.34,133.97,134.34,45100.0,96.1481,96.3489,96.0836,96.3489,45100.0
2008-01-28 11:05:00,134.33,134.34,134.06,134.09,21500.0,96.3418,96.3489,96.1481,96.1696,21500.0
2008-01-28 11:10:00,134.09,134.39,134.09,134.27,27500.0,96.1696,96.3848,96.1696,96.2987,27500.0
2008-01-28 11:15:00,134.27,134.27,133.79,133.8,40600.0,96.2987,96.2987,95.9545,95.9617,40600.0
2008-01-28 11:20:00,133.8,134.06,133.73,133.97,29200.0,95.9617,96.1481,95.9115,96.0836,29200.0
2008-01-28 11:25:00,133.98,134.24,133.97,134.17,22400.0,96.0908,96.2772,96.0836,96.227,22400.0
2008-01-28 11:30:00,134.15,134.55,134.09,134.54,33700.0,96.2127,96.4996,96.1696,96.4924,33700.0
2008-01-28 11:35:00,134.53,134.64,134.43,134.49,42000.0,96.4852,96.5641,96.4135,96.4565,42000.0
2008-01-28 11:40:00,134.49,134.6,134.35,134.35,159600.0,96.4565,96.5354,96.3561,96.3561,159600.0
2008-01-28 11:45:00,134.35,134.42,134.2,134.42,45200.0,96.3561,96.4063,96.2485,96.4063,45200.0
2008-01-28 11:50:00,134.4,134.41,134.16,134.16,23700.0,96.392,96.3991,96.2198,96.2198,23700.0
2008-01-28 11:55:00,134.19,134.33,134.08,134.12,51700.0,96.2414,96.3418,96.1625,96.1912,51700.0
2008-01-28 12:00:00,134.14,134.25,134.07,134.25,22600.0,96.2055,96.2844,96.1553,96.2844,22600.0
2008-01-28 12:05:00,134.24,134.28,133.81,133.89,36900.0,96.2772,96.3059,95.9688,96.0262,36900.0
2008-01-28 12:10:00,133.88,133.94,133.8,133.83,42600.0,96.019,96.0621,95.9617,95.9832,42600.0
2008-01-28 12:15:00,133.83,133.89,133.72,133.79,26900.0,95.9832,96.0262,95.9043,95.9545,26900.0
2008-01-28 12:20:00,133.79,134.08,133.73,134.07,30300.0,95.9545,96.1625,95.9115,96.1553,30300.0
2008-01-28 12:25:00,134.05,134.08,133.83,133.89,23000.0,96.141,96.1625,95.9832,96.0262,23000.0
2008-01-28 12:30:00,133.89,134.08,133.89,133.97,146800.0,96.0262,96.1625,96.0262,96.0836,146800.0
2008-01-28 12:35:00,133.99,133.99,133.73,133.92,30100.0,96.0979,96.0979,95.9115,96.0477,30100.0
2008-01-28 12:40:00,133.9,134.28,133.86,134.26,17700.0,96.0334,96.3059,96.0047,96.2916,17700.0
2008-01-28 12:45:00,134.26,134.46,134.14,134.42,58500.0,96.2916,96.435,96.2055,96.4063,58500.0
2008-01-28 12:50:00,134.4,134.4,134.16,134.17,37800.0,96.392,96.392,96.2198,96.227,37800.0
2008-01-28 12:55:00,134.17,134.32,134.17,134.28,9900.0,96.227,96.3346,96.227,96.3059,9900.0
2008-01-28 13:00:00,134.28,134.66,134.24,134.66,13800.0,96.3059,96.5784,96.2772,96.5784,13800.0
2008-01-28 13:05:00,134.68,134.77,134.44,134.45,57200.0,96.5928,96.6573,96.4207,96.4278,57200.0
2008-01-28 13:10:00,134.43,134.68,134.4,134.46,18400.0,96.4135,96.5928,96.392,96.435,18400.0
2008-01-28 13:15:00,134.53,134.73,134.53,134.62,40500.0,96.4852,96.6287,96.4852,96.5498,40500.0
2008-01-28 13:20:00,134.67,134.89,134.66,134.72,38100.0,96.5856,96.7434,96.5784,96.6215,38100.0
2008-01-28 13:25:00,134.68,134.68,134.49,134.57,12000.0,96.5928,96.5928,96.4565,96.5139,12000.0
2008-01-28 13:30:00,134.57,134.73,134.55,134.6,23300.0,96.5139,96.6287,96.4996,96.5354,23300.0
2008-01-28 13:35:00,134.56,134.64,134.5,134.54,20600.0,96.5067,96.5641,96.4637,96.4924,20600.0
2008-01-28 13:40:00,134.5,134.59,134.41,134.53,9300.0,96.4637,96.5282,96.3991,96.4852,9300.0
2008-01-28 13:45:00,134.49,134.52,134.3,134.31,13600.0,96.4565,96.478,96.3203,96.3274,13600.0
2008-01-28 13:50:00,134.32,134.66,134.29,134.66,25700.0,96.3346,96.5784,96.3131,96.5784,25700.0
2008-01-28 13:55:00,134.58,134.63,134.45,134.47,8700.0,96.5211,96.5569,96.4278,96.4422,8700.0
2008-01-28 14:00:00,134.48,134.73,134.48,134.67,25600.0,96.4494,96.6287,96.4494,96.5856,25600.0
2008-01-28 14:05:00,134.71,134.85,134.66,134.84,16400.0,96.6143,96.7147,96.5784,96.7075,16400.0
2008-01-28 14:10:00,134.9,134.93,134.73,134.74,21500.0,96.7506,96.7721,96.6287,96.6358,21500.0
2008-01-28 14:15:00,134.76,134.94,134.74,134.89,26100.0,96.6502,96.7793,96.6358,96.7434,26100.0
2008-01-28 14:20:00,134.9,134.99,134.81,134.84,20400.0,96.7506,96.8151,96.686,96.7075,20400.0
2008-01-28 14:25:00,134.87,135.05,134.77,134.79,16800.0,96.7291,96.8582,96.6573,96.6717,16800.0
2008-01-28 14:30:00,134.79,135.06,134.79,135.03,11900.0,96.6717,96.8653,96.6717,96.8438,11900.0
2008-01-28 14:35:00,135.03,135.14,134.89,135.02,22300.0,96.8438,96.9227,96.7434,96.8366,22300.0
2008-01-28 14:40:00,135.03,135.07,134.93,135.0,29200.0,96.8438,96.8725,96.7721,96.8223,29200.0
2008-01-28 14:45:00,135.02,135.11,134.73,134.74,31300.0,96.8366,96.9012,96.6287,96.6358,31300.0
2008-01-28 14:50:00,134.74,134.74,134.5,134.62,42200.0,96.6358,96.6358,96.4637,96.5498,42200.0
2008-01-28 14:55:00,134.62,134.62,134.48,134.5,32900.0,96.5498,96.5498,96.4494,96.4637,32900.0
2008-01-28 15:00:00,134.54,134.63,134.45,134.61,52800.0,96.4924,96.5569,96.4278,96.5426,52800.0
2008-01-28 15:05:00,134.64,134.76,134.34,134.46,108400.0,96.5641,96.6502,96.3489,96.435,108400.0
2008-01-28 15:10:00,134.45,134.5,134.05,134.06,196900.0,96.4278,96.4637,96.141,96.1481,196900.0
2008-01-28 15:15:00,134.03,134.35,133.98,134.1,30500.0,96.1266,96.3561,96.0908,96.1768,30500.0
2008-01-28 15:20:00,134.11,134.36,134.02,134.29,43000.0,96.184,96.3633,96.1194,96.3131,43000.0
2008-01-28 15:25:00,134.28,134.42,134.22,134.36,26300.0,96.3059,96.4063,96.2629,96.3633,26300.0
2008-01-28 15:30:00,134.33,134.67,134.32,134.44,39700.0,96.3418,96.5856,96.3346,96.4207,39700.0
2008-01-28 15:35:00,134.46,134.86,134.41,134.82,20300.0,96.435,96.7219,96.3991,96.6932,20300.0
2008-01-28 15:40:00,134.79,135.46,134.79,135.46,69800.0,96.6717,97.1522,96.6717,97.1522,69800.0
2008-01-28 15:45:00,135.5,135.51,135.23,135.31,42500.0,97.1809,97.1881,96.9873,97.0446,42500.0
2008-01-28 15:50:00,135.32,135.39,135.14,135.19,32700.0,97.0518,97.102,96.9227,96.9586,32700.0
2008-01-28 15:55:00,135.19,135.57,135.19,135.55,15900.0,96.9586,97.2311,96.9586,97.2168,15900.0
2008-01-29 09:30:00,136.36,136.55,136.1,136.25,98800.0,97.7977,97.934,97.6112,97.7188,98800.0
2008-01-29 09:35:00,136.23,136.49,136.07,136.48,70400.0,97.7045,97.8909,97.5897,97.8838,70400.0
2008-01-29 09:40:00,136.42,136.46,136.07,136.13,57600.0,97.8407,97.8694,97.5897,97.6327,57600.0
2008-01-29 09:45:00,136.11,136.13,135.85,136.06,34800.0,97.6184,97.6327,97.4319,97.5825,34800.0
2008-01-29 09:50:00,136.0,136.02,135.76,135.79,34400.0,97.5395,97.5538,97.3674,97.3889,34400.0
2008-01-29 09:55:00,135.83,135.93,135.47,135.53,24100.0,97.4176,97.4893,97.1594,97.2024,24100.0
2008-01-29 10:00:00,135.53,135.86,135.13,135.55,86100.0,97.2024,97.4391,96.9155,97.2168,86100.0
2008-01-29 10:05:00,135.57,135.8,135.48,135.55,69100.0,97.2311,97.3961,97.1666,97.2168,69100.0
2008-01-29 10:10:00,135.57,136.12,135.52,135.99,39800.0,97.2311,97.6256,97.1952,97.5323,39800.0
2008-01-29 10:15:00,135.97,136.04,135.8,135.81,21400.0,97.518,97.5682,97.3961,97.4032,21400.0
2008-01-29 10:20:00,135.84,136.15,135.84,136.02,40300.0,97.4247,97.6471,97.4247,97.5538,40300.0
2008-01-29 10:25:00,136.07,136.23,135.94,136.12,24800.0,97.5897,97.7045,97.4965,97.6256,24800.0
2008-01-29 10:30:00,136.13,136.21,136.06,136.08,15000.0,97.6327,97.6901,97.5825,97.5969,15000.0
2008-01-29 10:35:00,136.07,136.13,135.92,136.02,24300.0,97.5897,97.6327,97.4821,97.5538,24300.0
2008-01-29 10:40:00,136.02,136.13,135.79,136.12,31900.0,97.5538,97.6327,97.3889,97.6256,31900.0
2008-01-29 10:45:00,136.12,136.16,135.78,135.91,36000.0,97.6256,97.6543,97.3817,97.475,36000.0
2008-01-29 10:50:00,135.94,135.96,135.81,135.85,14500.0,97.4965,97.5108,97.4032,97.4319,14500.0
2008-01-29 10:55:00,135.85,136.06,135.8,135.97,15500.0,97.4319,97.5825,97.3961,97.518,15500.0
2008-01-29 11:00:00,135.99,136.24,135.99,136.17,20100.0,97.5323,97.7116,97.5323,97.6614,20100.0
2008-01-29 11:05:00,136.17,136.38,136.17,136.32,34100.0,97.6614,97.812,97.6614,97.769,34100.0
2008-01-29 11:10:00,136.34,136.38,136.22,136.29,18700.0,97.7833,97.812,97.6973,97.7475,18700.0
2008-01-29 11:15:00,136.31,136.45,136.19,136.42,24300.0,97.7618,97.8622,97.6758,97.8407,24300.0
2008-01-29 11:20:00,136.42,136.45,136.17,136.21,42000.0,97.8407,97.8622,97.6614,97.6901,42000.0
2008-01-29 11:25:00,136.22,136.34,136.17,136.21,14800.0,97.6973,97.7833,97.6614,97.6901,14800.0
2008-01-29 11:30:00,136.19,136.4,136.19,136.36,13600.0,97.6758,97.8264,97.6758,97.7977,13600.0
2008-01-29 11:35:00,136.29,136.49,136.28,136.43,31200.0,97.7475,97.8909,97.7403,97.8479,31200.0
2008-01-29 11:40:00,136.43,136.43,136.22,136.22,20000.0,97.8479,97.8479,97.6973,97.6973,20000.0
2008-01-29 11:45:00,136.2,136.27,136.15,136.15,28500.0,97.6829,97.7331,97.6471,97.6471,28500.0
2008-01-29 11:50:00,136.17,136.3,136.17,136.24,39200.0,97.6614,97.7547,97.6614,97.7116,39200.0
2008-01-29 11:55:00,136.23,136.31,136.11,136.3,23500.0,97.7045,97.7618,97.6184,97.7547,23500.0
2008-01-29 12:00:00,136.29,136.31,136.24,136.28,16200.0,97.7475,97.7618,97.7116,97.7403,16200.0
2008-01-29 12:05:00,136.3,136.3,136.07,136.15,20300.0,97.7547,97.7547,97.5897,97.6471,20300.0
2008-01-29 12:10:00,136.15,136.21,136.03,136.04,16200.0,97.6471,97.6901,97.561,97.5682,16200.0
2008-01-29 12:15:00,136.05,136.09,135.87,135.91,24700.0,97.5754,97.604,97.4463,97.475,24700.0
2008-01-29 12:20:00,135.9,136.1,135.9,136.0,16900.0,97.4678,97.6112,97.4678,97.5395,16900.0
2008-01-29 12:25:00,136.02,136.05,135.6,135.76,36600.0,97.5538,97.5754,97.2526,97.3674,36600.0
2008-01-29 12:30:00,135.77,135.93,135.67,135.7,152300.0,97.3745,97.4893,97.3028,97.3243,152300.0
2008-01-29 12:35:00,135.74,135.76,135.6,135.62,5300.0,97.353,97.3674,97.2526,97.267,5300.0
2008-01-29 12:40:00,135.68,135.88,135.63,135.76,18700.0,97.31,97.4534,97.2741,97.3674,18700.0
2008-01-29 12:45:00,135.75,135.97,135.72,135.94,17200.0,97.3602,97.518,97.3387,97.4965,17200.0
2008-01-29 12:50:00,135.95,135.96,135.86,135.87,6400.0,97.5036,97.5108,97.4391,97.4463,6400.0
2008-01-29 12:55:00,135.85,135.91,135.75,135.77,24500.0,97.4319,97.475,97.3602,97.3745,24500.0
2008-01-29 13:00:00,135.79,135.89,135.67,135.71,15200.0,97.3889,97.4606,97.3028,97.3315,15200.0
2008-01-29 13:05:00,135.75,135.75,135.61,135.67,18000.0,97.3602,97.3602,97.2598,97.3028,18000.0
2008-01-29 13:10:00,135.7,135.81,135.65,135.66,12400.0,97.3243,97.4032,97.2885,97.2957,12400.0
2008-01-29 13:15:00,135.67,135.81,135.67,135.77,10600.0,97.3028,97.4032,97.3028,97.3745,10600.0
2008-01-29 13:20:00,135.77,135.77,135.71,135.76,7700.0,97.3745,97.3745,97.3315,97.3674,7700.0
2008-01-29 13:25:00,135.75,136.0,135.75,135.94,62100.0,97.3602,97.5395,97.3602,97.4965,62100.0
2008-01-29 13:30:00,135.95,136.07,135.85,136.01,11400.0,97.5036,97.5897,97.4319,97.5467,11400.0
2008-01-29 13:35:00,136.0,136.16,136.0,136.11,15300.0,97.5395,97.6543,97.5395,97.6184,15300.0
2008-01-29 13:40:00,136.1,136.2,136.1,136.17,5300.0,97.6112,97.6829,97.6112,97.6614,5300.0
2008-01-29 13:45:00,136.15,136.15,136.05,136.08,11900.0,97.6471,97.6471,97.5754,97.5969,11900.0
2008-01-29 13:50:00,136.08,136.1,135.93,135.97,38100.0,97.5969,97.6112,97.4893,97.518,38100.0
2008-01-29 13:55:00,135.97,136.1,135.77,135.84,20800.0,97.518,97.6112,97.3745,97.4247,20800.0
2008-01-29 14:00:00,135.79,135.95,135.76,135.77,16500.0,97.3889,97.5036,97.3674,97.3745,16500.0
2008-01-29 14:05:00,135.78,135.78,135.65,135.69,20100.0,97.3817,97.3817,97.2885,97.3172,20100.0
2008-01-29 14:10:00,135.69,135.84,135.63,135.7,19400.0,97.3172,97.4247,97.2741,97.3243,19400.0
2008-01-29 14:15:00,135.71,135.94,135.71,135.89,12700.0,97.3315,97.4965,97.3315,97.4606,12700.0
2008-01-29 14:20:00,135.86,135.94,135.8,135.9,15800.0,97.4391,97.4965,97.3961,97.4678,15800.0
2008-01-29 14:25:00,135.89,136.06,135.88,135.99,12500.0,97.4606,97.5825,97.4534,97.5323,12500.0
2008-01-29 14:30:00,136.01,136.05,135.92,135.92,12700.0,97.5467,97.5754,97.4821,97.4821,12700.0
2008-01-29 14:35:00,135.92,135.97,135.84,135.96,20100.0,97.4821,97.518,97.4247,97.5108,20100.0
2008-01-29 14:40:00,135.94,135.99,135.81,135.88,26400.0,97.4965,97.5323,97.4032,97.4534,26400.0
2008-01-29 14:45:00,135.91,136.03,135.88,135.94,7000.0,97.475,97.561,97.4534,97.4965,7000.0
2008-01-29 14:50:00,136.01,136.2,135.99,136.08,16400.0,97.5467,97.6829,97.5323,97.5969,16400.0
2008-01-29 14:55:00,136.06,136.2,136.06,136.13,16100.0,97.5825,97.6829,97.5825,97.6327,16100.0
2008-01-29 15:00:00,136.14,136.34,136.09,136.29,18000.0,97.6399,97.7833,97.604,97.7475,18000.0
2008-01-29 15:05:00,136.3,136.6,136.29,136.6,25200.0,97.7547,97.9698,97.7475,97.9698,25200.0
2008-01-29 15:10:00,136.62,136.62,136.32,136.33,20200.0,97.9842,97.9842,97.769,97.7762,20200.0
2008-01-29 15:15:00,136.36,136.42,136.32,136.37,14800.0,97.7977,97.8407,97.769,97.8049,14800.0
2008-01-29 15:20:00,136.4,136.67,136.38,136.67,21700.0,97.8264,98.02,97.812,98.02,21700.0
2008-01-29 15:25:00,136.65,136.65,136.41,136.46,19300.0,98.0057,98.0057,97.8336,97.8694,19300.0
2008-01-29 15:30:00,136.43,136.51,136.33,136.39,19500.0,97.8479,97.9053,97.7762,97.8192,19500.0
2008-01-29 15:35:00,136.37,136.55,136.36,136.5,12900.0,97.8049,97.934,97.7977,97.8981,12900.0
2008-01-29 15:40:00,136.59,136.59,136.25,136.27,8100.0,97.9627,97.9627,97.7188,97.7331,8100.0
2008-01-29 15:45:00,136.19,136.37,136.18,136.23,21400.0,97.6758,97.8049,97.6686,97.7045,21400.0
2008-01-29 15:50:00,136.27,136.53,136.27,136.41,9000.0,97.7331,97.9196,97.7331,97.8336,9000.0
2008-01-29 15:55:00,136.44,136.45,136.34,136.34,9400.0,97.8551,97.8622,97.7833,97.7833,9400.0
2008-01-29 16:00:00,136.33,136.33,136.27,136.3,16400.0,97.7762,97.7762,97.7331,97.7547,16400.0
2008-01-29 16:05:00,136.28,136.28,136.28,136.28,100.0,97.7403,97.7403,97.7403,97.7403,100.0
2008-01-29 16:10:00,136.28,136.28,136.28,136.28,0.0,97.7403,97.7403,97.7403,97.7403,0.0
2008-01-30 09:30:00,135.84,136.02,135.73,135.86,41300.0,97.4247,97.5538,97.3459,97.4391,41300.0
2008-01-30 09:35:00,135.89,135.89,135.49,135.6,22400.0,97.4606,97.4606,97.1737,97.2526,22400.0
2008-01-30 09:40:00,135.56,135.72,135.49,135.69,32000.0,97.2239,97.3387,97.1737,97.3172,32000.0
2008-01-30 09:45:00,135.72,135.79,135.61,135.73,37700.0,97.3387,97.3889,97.2598,97.3459,37700.0
2008-01-30 09:50:00,135.72,136.02,135.68,136.01,40300.0,97.3387,97.5538,97.31,97.5467,40300.0
2008-01-30 09:55:00,136.04,136.06,135.87,136.0,48800.0,97.5682,97.5825,97.4463,97.5395,48800.0
2008-01-30 10:00:00,136.01,136.2,136.01,136.08,52300.0,97.5467,97.6829,97.5467,97.5969,52300.0
2008-01-30 10:05:00,136.08,136.26,135.98,136.24,41700.0,97.5969,97.726,97.5252,97.7116,41700.0
2008-01-30 10:10:00,136.22,136.4,136.14,136.14,51600.0,97.6973,97.8264,97.6399,97.6399,51600.0
2008-01-30 10:15:00,136.14,136.25,136.06,136.21,36200.0,97.6399,97.7188,97.5825,97.6901,36200.0
2008-01-30 10:20:00,136.22,136.38,136.22,136.28,23800.0,97.6973,97.812,97.6973,97.7403,23800.0
2008-01-30 10:25:00,136.28,136.31,136.2,136.24,31400.0,97.7403,97.7618,97.6829,97.7116,31400.0
2008-01-30 10:30:00,136.23,136.24,136.11,136.16,20100.0,97.7045,97.7116,97.6184,97.6543,20100.0
2008-01-30 10:35:00,136.14,136.23,136.05,136.12,20400.0,97.6399,97.7045,97.5754,97.6256,20400.0
2008-01-30 10:40:00,136.15,136.33,136.14,136.25,15600.0,97.6471,97.7762,97.6399,97.7188,15600.0
2008-01-30 10:45:00,136.23,136.31,136.13,136.16,13900.0,97.7045,97.7618,97.6327,97.6543,13900.0
2008-01-30 10:50:00,136.16,136.36,136.16,136.3,23900.0,97.6543,97.7977,97.6543,97.7547,23900.0
2008-01-30 10:55:00,136.3,136.44,136.27,136.31,20200.0,97.7547,97.8551,97.7331,97.7618,20200.0
2008-01-30 11:00:00,136.32,136.37,136.16,136.18,12900.0,97.769,97.8049,97.6543,97.6686,12900.0
2008-01-30 11:05:00,136.18,136.27,136.13,136.19,30700.0,97.6686,97.7331,97.6327,97.6758,30700.0
2008-01-30 11:10:00,136.18,136.23,136.14,136.15,22200.0,97.6686,97.7045,97.6399,97.6471,22200.0
2008-01-30 11:15:00,136.14,136.14,136.01,136.03,28100.0,97.6399,97.6399,97.5467,97.561,28100.0
2008-01-30 11:20:00,136.03,136.04,135.93,135.94,17900.0,97.561,97.5682,97.4893,97.4965,17900.0
2008-01-30 11:25:00,135.95,136.0,135.84,135.88,18500.0,97.5036,97.5395,97.4247,97.4534,18500.0
2008-01-30 11:30:00,135.86,135.98,135.82,135.94,28300.0,97.4391,97.5252,97.4104,97.4965,28300.0
2008-01-30 11:35:00,135.95,136.01,135.86,135.91,24300.0,97.5036,97.5467,97.4391,97.475,24300.0
2008-01-30 11:40:00,135.91,135.95,135.82,135.83,36600.0,97.475,97.5036,97.4104,97.4176,36600.0
2008-01-30 11:45:00,135.84,136.07,135.84,136.07,26800.0,97.4247,97.5897,97.4247,97.5897,26800.0
2008-01-30 11:50:00,136.07,136.08,135.91,135.93,18700.0,97.5897,97.5969,97.475,97.4893,18700.0
2008-01-30 11:55:00,135.89,135.92,135.71,135.92,36100.0,97.4606,97.4821,97.3315,97.4821,36100.0
2008-01-30 12:00:00,135.91,136.01,135.84,135.98,35000.0,97.475,97.5467,97.4247,97.5252,35000.0
2008-01-30 12:05:00,136.01,136.12,135.95,136.0,24500.0,97.5467,97.6256,97.5036,97.5395,24500.0
2008-01-30 12:10:00,136.0,136.1,136.0,136.1,17500.0,97.5395,97.6112,97.5395,97.6112,17500.0
2008-01-30 12:15:00,136.08,136.13,136.0,136.06,8500.0,97.5969,97.6327,97.5395,97.5825,8500.0
2008-01-30 12:20:00,136.02,136.07,135.98,136.02,58900.0,97.5538,97.5897,97.5252,97.5538,58900.0
2008-01-30 12:25:00,136.01,136.03,135.91,135.94,49400.0,97.5467,97.561,97.475,97.4965,49400.0
2008-01-30 12:30:00,135.94,135.98,135.93,135.93,3700.0,97.4965,97.5252,97.4893,97.4893,3700.0
2008-01-30 12:35:00,135.92,135.96,135.81,135.83,5400.0,97.4821,97.5108,97.4032,97.4176,5400.0
2008-01-30 12:40:00,135.86,135.9,135.84,135.88,2200.0,97.4391,97.4678,97.4247,97.4534,2200.0
2008-01-30 12:45:00,135.87,135.89,135.85,135.85,11200.0,97.4463,97.4606,97.4319,97.4319,11200.0
2008-01-30 12:50:00,135.84,135.91,135.82,135.91,5600.0,97.4247,97.475,97.4104,97.475,5600.0
2008-01-30 12:55:00,135.92,135.98,135.9,135.98,4100.0,97.4821,97.5252,97.4678,97.5252,4100.0
2008-01-30 13:00:00,135.98,136.03,135.95,135.99,6300.0,97.5252,97.561,97.5036,97.5323,6300.0
2008-01-30 13:05:00,135.99,136.1,135.98,136.06,5400.0,97.5323,97.6112,97.5252,97.5825,5400.0
2008-01-30 13:10:00,136.07,136.19,136.06,136.15,23800.0,97.5897,97.6758,97.5825,97.6471,23800.0
2008-01-30 13:15:00,136.16,136.21,136.14,136.21,14500.0,97.6543,97.6901,97.6399,97.6901,14500.0
2008-01-30 13:20:00,136.2,136.22,136.09,136.09,8400.0,97.6829,97.6973,97.604,97.604,8400.0
2008-01-30 13:25:00,136.09,136.25,136.07,136.09,12900.0,97.604,97.7188,97.5897,97.604,12900.0
2008-01-30 13:30:00,136.12,136.13,136.0,136.02,16400.0,97.6256,97.6327,97.5395,97.5538,16400.0
2008-01-30 13:35:00,136.02,136.04,135.99,136.01,14400.0,97.5538,97.5682,97.5323,97.5467,14400.0
2008-01-30 13:40:00,136.04,136.04,135.94,135.95,22800.0,97.5682,97.5682,97.4965,97.5036,22800.0
2008-01-30 13:45:00,135.95,135.95,135.85,135.87,16800.0,97.5036,97.5036,97.4319,97.4463,16800.0
2008-01-30 13:50:00,135.88,136.0,135.87,135.99,5100.0,97.4534,97.5395,97.4463,97.5323,5100.0
2008-01-30 13:55:00,136.01,136.07,135.88,135.93,12600.0,97.5467,97.5897,97.4534,97.4893,12600.0
2008-01-30 14:00:00,135.94,136.0,135.82,135.96,14300.0,97.4965,97.5395,97.4104,97.5108,14300.0
2008-01-30 14:05:00,135.94,136.06,135.88,135.97,17000.0,97.4965,97.5825,97.4534,97.518,17000.0
2008-01-30 14:10:00,135.95,136.78,135.9,136.66,69900.0,97.5036,98.0989,97.4678,98.0129,69900.0
2008-01-30 14:15:00,136.69,137.54,136.61,136.91,450100.0,98.0344,98.644,97.977,98.1922,450100.0
2008-01-30 14:20:00,137.6,137.76,136.6,137.46,63800.0,98.687,98.8018,97.9698,98.5866,63800.0
2008-01-30 14:25:00,137.48,138.0,137.16,137.7,74600.0,98.601,98.9739,98.3715,98.7587,74600.0
2008-01-30 14:30:00,137.67,137.96,136.83,136.99,65700.0,98.7372,98.9452,98.1348,98.2495,65700.0
2008-01-30 14:35:00,136.95,137.25,136.68,137.15,190200.0,98.2208,98.436,98.0272,98.3643,190200.0
2008-01-30 14:40:00,137.22,137.59,137.08,137.46,48900.0,98.4145,98.6799,98.3141,98.5866,48900.0
2008-01-30 14:45:00,137.41,137.77,137.1,137.69,51800.0,98.5508,98.8089,98.3284,98.7516,51800.0
2008-01-30 14:50:00,137.67,138.03,137.63,137.97,50300.0,98.7372,98.9954,98.7085,98.9524,50300.0
2008-01-30 14:55:00,138.0,138.32,137.81,138.3,116600.0,98.9739,99.2034,98.8376,99.1891,116600.0
2008-01-30 15:00:00,138.28,138.54,138.28,138.42,55000.0,99.1747,99.3612,99.1747,99.2751,55000.0
2008-01-30 15:05:00,138.45,138.76,138.4,138.43,145400.0,99.2966,99.519,99.2608,99.2823,145400.0
2008-01-30 15:10:00,138.39,138.46,137.97,138.07,41800.0,99.2536,99.3038,98.9524,99.0241,41800.0
2008-01-30 15:15:00,138.02,138.06,137.58,137.79,109800.0,98.9882,99.0169,98.6727,98.8233,109800.0
2008-01-30 15:20:00,137.8,137.97,137.46,137.46,110700.0,98.8305,98.9524,98.5866,98.5866,110700.0
2008-01-30 15:25:00,137.34,137.62,137.28,137.48,49800.0,98.5006,98.7014,98.4575,98.601,49800.0
2008-01-30 15:30:00,137.47,137.66,137.08,137.08,45200.0,98.5938,98.7301,98.3141,98.3141,45200.0
2008-01-30 15:35:00,137.09,137.13,136.43,136.66,85900.0,98.3213,98.3499,97.8479,98.0129,85900.0
2008-01-30 15:40:00,136.65,136.93,136.16,136.16,92300.0,98.0057,98.2065,97.6543,97.6543,92300.0
2008-01-30 15:45:00,136.16,136.4,135.81,136.4,106100.0,97.6543,97.8264,97.4032,97.8264,106100.0
2008-01-30 15:50:00,136.38,136.55,135.76,135.76,215000.0,97.812,97.934,97.3674,97.3674,215000.0
2008-01-30 15:55:00,135.8,135.83,135.39,135.59,157700.0,97.3961,97.4176,97.102,97.2454,157700.0
2008-01-30 16:00:00,135.59,135.6,134.89,135.31,24600.0,97.2454,97.2526,96.7434,97.0446,24600.0
2008-01-30 16:05:00,135.31,135.31,135.31,135.31,0.0,97.0446,97.0446,97.0446,97.0446,0.0
2008-01-30 16:10:00,135.31,135.31,135.31,135.31,0.0,97.0446,97.0446,97.0446,97.0446,0.0
2008-01-31 09:30:00,133.67,134.05,133.45,133.77,50300.0,95.8684,96.141,95.7106,95.9401,50300.0
2008-01-31 09:35:00,133.77,134.05,133.74,133.98,69800.0,95.9401,96.141,95.9186,96.0908,69800.0
2008-01-31 09:40:00,133.99,134.1,133.79,133.94,29600.0,96.0979,96.1768,95.9545,96.0621,29600.0
2008-01-31 09:45:00,133.9,134.23,133.68,134.16,61600.0,96.0334,96.2701,95.8756,96.2198,61600.0
2008-01-31 09:50:00,134.18,134.34,133.95,134.23,56800.0,96.2342,96.3489,96.0692,96.2701,56800.0
2008-01-31 09:55:00,134.23,134.74,134.16,134.65,52100.0,96.2701,96.6358,96.2198,96.5713,52100.0
2008-01-31 10:00:00,134.62,134.72,134.26,134.44,60300.0,96.5498,96.6215,96.2916,96.4207,60300.0
2008-01-31 10:05:00,134.44,134.89,134.35,134.86,72100.0,96.4207,96.7434,96.3561,96.7219,72100.0
2008-01-31 10:10:00,134.84,135.08,134.74,135.0,102400.0,96.7075,96.8797,96.6358,96.8223,102400.0
2008-01-31 10:15:00,135.02,135.05,134.62,134.64,66400.0,96.8366,96.8582,96.5498,96.5641,66400.0
2008-01-31 10:20:00,134.64,134.85,134.55,134.64,46700.0,96.5641,96.7147,96.4996,96.5641,46700.0
2008-01-31 10:25:00,134.65,135.13,134.6,135.1,56100.0,96.5713,96.9155,96.5354,96.894,56100.0
2008-01-31 10:30:00,135.07,135.08,134.87,134.97,32000.0,96.8725,96.8797,96.7291,96.8008,32000.0
2008-01-31 10:35:00,134.92,134.93,134.6,134.67,32800.0,96.7649,96.7721,96.5354,96.5856,32800.0
2008-01-31 10:40:00,134.67,134.84,134.43,134.67,20400.0,96.5856,96.7075,96.4135,96.5856,20400.0
2008-01-31 10:45:00,134.69,134.9,134.63,134.88,16000.0,96.6,96.7506,96.5569,96.7362,16000.0
2008-01-31 10:50:00,134.88,134.96,134.71,134.95,23100.0,96.7362,96.7936,96.6143,96.7864,23100.0
2008-01-31 10:55:00,134.97,135.45,134.91,135.41,24900.0,96.8008,97.145,96.7578,97.1164,24900.0
2008-01-31 11:00:00,135.41,135.53,135.39,135.44,20900.0,97.1164,97.2024,97.102,97.1379,20900.0
2008-01-31 11:05:00,135.3,135.41,135.13,135.16,28000.0,97.0375,97.1164,96.9155,96.9371,28000.0
2008-01-31 11:10:00,135.16,135.22,135.02,135.21,35400.0,96.9371,96.9801,96.8366,96.9729,35400.0
2008-01-31 11:15:00,135.23,135.43,135.16,135.42,29100.0,96.9873,97.1307,96.9371,97.1235,29100.0
2008-01-31 11:20:00,135.39,135.74,135.37,135.6,24800.0,97.102,97.353,97.0877,97.2526,24800.0
2008-01-31 11:25:00,135.59,136.44,135.59,136.28,83600.0,97.2454,97.8551,97.2454,97.7403,83600.0
2008-01-31 11:30:00,136.28,136.45,136.06,136.07,94700.0,97.7403,97.8622,97.5825,97.5897,94700.0
2008-01-31 11:35:00,136.08,136.14,135.92,135.94,20800.0,97.5969,97.6399,97.4821,97.4965,20800.0
2008-01-31 11:40:00,135.93,136.24,135.93,136.23,39300.0,97.4893,97.7116,97.4893,97.7045,39300.0
2008-01-31 11:45:00,136.24,136.93,136.24,136.83,52700.0,97.7116,98.2065,97.7116,98.1348,52700.0
2008-01-31 11:50:00,136.81,137.7,136.75,137.63,98400.0,98.1204,98.7587,98.0774,98.7085,98400.0
2008-01-31 11:55:00,137.61,137.61,137.0,137.06,47800.0,98.6942,98.6942,98.2567,98.2997,47800.0
2008-01-31 12:00:00,137.05,137.15,136.91,137.0,34300.0,98.2926,98.3643,98.1922,98.2567,34300.0
2008-01-31 12:05:00,137.01,137.05,136.57,136.62,28300.0,98.2639,98.2926,97.9483,97.9842,28300.0
2008-01-31 12:10:00,136.64,136.83,136.48,136.69,51200.0,97.9985,98.1348,97.8838,98.0344,51200.0
2008-01-31 12:15:00,136.77,136.77,136.52,136.57,25600.0,98.0917,98.0917,97.9124,97.9483,25600.0
2008-01-31 12:20:00,136.52,136.78,136.52,136.67,27600.0,97.9124,98.0989,97.9124,98.02,27600.0
2008-01-31 12:25:00,136.67,136.68,136.32,136.67,42100.0,98.02,98.0272,97.769,98.02,42100.0
2008-01-31 12:30:00,136.66,136.88,136.6,136.66,54900.0,98.0129,98.1706,97.9698,98.0129,54900.0
2008-01-31 12:35:00,136.65,136.79,136.53,136.79,28400.0,98.0057,98.1061,97.9196,98.1061,28400.0
2008-01-31 12:40:00,136.8,136.88,136.59,136.72,25800.0,98.1133,98.1706,97.9627,98.0559,25800.0
2008-01-31 12:45:00,136.7,136.84,136.59,136.78,37500.0,98.0415,98.142,97.9627,98.0989,37500.0
2008-01-31 12:50:00,136.77,136.77,136.16,136.21,43900.0,98.0917,98.0917,97.6543,97.6901,43900.0
2008-01-31 12:55:00,136.17,136.44,136.11,136.41,21600.0,97.6614,97.8551,97.6184,97.8336,21600.0
2008-01-31 13:00:00,136.4,136.53,136.28,136.41,47600.0,97.8264,97.9196,97.7403,97.8336,47600.0
2008-01-31 13:05:00,136.42,136.47,136.15,136.23,60400.0,97.8407,97.8766,97.6471,97.7045,60400.0
2008-01-31 13:10:00,136.24,136.61,136.24,136.48,50800.0,97.7116,97.977,97.7116,97.8838,50800.0
2008-01-31 13:15:00,136.44,136.52,136.35,136.42,18500.0,97.8551,97.9124,97.7905,97.8407,18500.0
2008-01-31 13:20:00,136.39,136.51,136.25,136.41,14500.0,97.8192,97.9053,97.7188,97.8336,14500.0
2008-01-31 13:25:00,136.4,136.7,136.4,136.59,24000.0,97.8264,98.0415,97.8264,97.9627,24000.0
2008-01-31 13:30:00,136.63,136.74,136.55,136.72,13100.0,97.9913,98.0702,97.934,98.0559,13100.0
2008-01-31 13:35:00,136.78,136.95,136.74,136.85,14400.0,98.0989,98.2208,98.0702,98.1491,14400.0
2008-01-31 13:40:00,136.81,137.08,136.76,137.01,26500.0,98.1204,98.3141,98.0846,98.2639,26500.0
2008-01-31 13:45:00,137.07,137.27,136.9,137.26,31700.0,98.3069,98.4503,98.185,98.4432,31700.0
2008-01-31 13:50:00,137.27,137.3,137.16,137.16,24500.0,98.4503,98.4719,98.3715,98.3715,24500.0
2008-01-31 13:55:00,137.14,137.14,136.83,136.92,16700.0,98.3571,98.3571,98.1348,98.1993,16700.0
2008-01-31 14:00:00,136.9,137.17,136.84,136.94,23500.0,98.185,98.3786,98.142,98.2137,23500.0
2008-01-31 14:05:00,136.95,137.08,136.75,136.92,23400.0,98.2208,98.3141,98.0774,98.1993,23400.0
2008-01-31 14:10:00,136.96,137.39,136.92,137.27,24700.0,98.228,98.5364,98.1993,98.4503,24700.0
2008-01-31 14:15:00,137.23,137.46,137.18,137.4,19100.0,98.4217,98.5866,98.3858,98.5436,19100.0
2008-01-31 14:20:00,137.4,137.5,137.28,137.32,25300.0,98.5436,98.6153,98.4575,98.4862,25300.0
2008-01-31 14:25:00,137.31,137.44,137.07,137.28,18200.0,98.479,98.5723,98.3069,98.4575,18200.0
2008-01-31 14:30:00,137.17,137.34,137.07,137.34,16300.0,98.3786,98.5006,98.3069,98.5006,16300.0
2008-01-31 14:35:00,137.34,137.53,136.97,137.01,28800.0,98.5006,98.6368,98.2352,98.2639,28800.0
2008-01-31 14:40:00,137.02,137.1,136.9,137.03,19400.0,98.271,98.3284,98.185,98.2782,19400.0
2008-01-31 14:45:00,137.1,137.57,137.07,137.56,37900.0,98.3284,98.6655,98.3069,98.6583,37900.0
2008-01-31 14:50:00,137.57,137.73,137.22,137.37,45300.0,98.6655,98.7803,98.4145,98.5221,45300.0
2008-01-31 14:55:00,137.29,137.78,137.27,137.75,16300.0,98.4647,98.8161,98.4503,98.7946,16300.0
2008-01-31 15:00:00,137.79,137.95,137.52,137.52,48500.0,98.8233,98.938,98.6296,98.6296,48500.0
2008-01-31 15:05:00,137.49,137.96,137.44,137.83,65900.0,98.6081,98.9452,98.5723,98.852,65900.0
2008-01-31 15:10:00,137.89,138.02,137.76,137.99,24300.0,98.895,98.9882,98.8018,98.9667,24300.0
2008-01-31 15:15:00,137.99,138.04,137.73,137.75,49700.0,98.9667,99.0026,98.7803,98.7946,49700.0
2008-01-31 15:20:00,137.7,138.21,137.7,138.15,63600.0,98.7587,99.1245,98.7587,99.0815,63600.0
2008-01-31 15:25:00,138.14,138.32,138.03,138.18,31300.0,99.0743,99.2034,98.9954,99.103,31300.0
2008-01-31 15:30:00,138.18,138.37,137.86,138.0,101900.0,99.103,99.2393,98.8735,98.9739,101900.0
2008-01-31 15:35:00,138.0,138.32,137.92,138.32,46200.0,98.9739,99.2034,98.9165,99.2034,46200.0
2008-01-31 15:40:00,138.33,138.66,138.33,138.5,58200.0,99.2106,99.4473,99.2106,99.3325,58200.0
2008-01-31 15:45:00,138.45,138.73,138.42,138.72,29800.0,99.2966,99.4975,99.2751,99.4903,29800.0
2008-01-31 15:50:00,138.69,138.79,137.2,137.4,219800.0,99.4688,99.5405,98.4001,98.5436,219800.0
2008-01-31 15:55:00,137.3,138.0,137.23,137.77,56600.0,98.4719,98.9739,98.4217,98.8089,56600.0
2008-01-31 16:00:00,137.76,137.87,136.21,137.41,190800.0,98.8018,98.8807,97.6901,98.5508,190800.0
2008-01-31 16:05:00,137.27,137.44,137.19,137.34,12900.0,98.4503,98.5723,98.393,98.5006,12900.0
2008-01-31 16:10:00,137.41,137.41,137.41,137.41,100.0,98.5508,98.5508,98.5508,98.5508,100.0
2008-02-01 09:30:00,138.19,138.47,138.02,138.39,42200.0,99.1102,99.311,98.9882,99.2536,42200.0
2008-02-01 09:35:00,138.32,138.36,137.99,138.28,22800.0,99.2034,99.2321,98.9667,99.1747,22800.0
2008-02-01 09:40:00,138.29,138.37,138.07,138.28,34800.0,99.1819,99.2393,99.0241,99.1747,34800.0
2008-02-01 09:45:00,138.35,138.92,138.28,138.8,37700.0,99.2249,99.6337,99.1747,99.5477,37700.0
2008-02-01 09:50:00,138.79,138.95,138.6,138.7,35500.0,99.5405,99.6552,99.4042,99.4759,35500.0
2008-02-01 09:55:00,138.69,138.89,138.64,138.77,51300.0,99.4688,99.6122,99.4329,99.5262,51300.0
2008-02-01 10:00:00,138.77,139.56,138.75,139.44,174500.0,99.5262,100.0927,99.5118,100.0067,174500.0
2008-02-01 10:05:00,139.45,139.85,139.33,139.44,48600.0,100.0138,100.3007,99.9278,100.0067,48600.0
2008-02-01 10:10:00,139.46,139.61,139.29,139.39,25900.0,100.021,100.1286,99.8991,99.9708,25900.0
2008-02-01 10:15:00,139.37,139.52,139.2,139.26,54000.0,99.9565,100.0641,99.8345,99.8776,54000.0
2008-02-01 10:20:00,139.24,139.34,138.73,138.94,55800.0,99.8632,99.935,99.4975,99.6481,55800.0
2008-02-01 10:25:00,138.92,138.94,138.59,138.83,62500.0,99.6337,99.6481,99.3971,99.5692,62500.0
2008-02-01 10:30:00,138.8,138.81,138.17,138.34,59000.0,99.5477,99.5548,99.0958,99.2178,59000.0
2008-02-01 10:35:00,138.34,138.53,138.25,138.45,36600.0,99.2178,99.354,99.1532,99.2966,36600.0
2008-02-01 10:40:00,138.5,138.56,138.0,138.0,42100.0,99.3325,99.3755,98.9739,98.9739,42100.0
2008-02-01 10:45:00,138.0,138.18,137.79,137.91,197100.0,98.9739,99.103,98.8233,98.9094,197100.0
2008-02-01 10:50:00,137.92,138.41,137.87,138.28,56500.0,98.9165,99.268,98.8807,99.1747,56500.0
2008-02-01 10:55:00,138.19,138.32,138.03,138.15,18200.0,99.1102,99.2034,98.9954,99.0815,18200.0
2008-02-01 11:00:00,138.09,138.41,137.97,138.32,29200.0,99.0385,99.268,98.9524,99.2034,29200.0
2008-02-01 11:05:00,138.32,138.39,138.0,138.12,30900.0,99.2034,99.2536,98.9739,99.06,30900.0
2008-02-01 11:10:00,138.11,138.48,137.99,138.43,74000.0,99.0528,99.3182,98.9667,99.2823,74000.0
2008-02-01 11:15:00,138.47,138.63,138.36,138.39,17500.0,99.311,99.4257,99.2321,99.2536,17500.0
2008-02-01 11:20:00,138.36,138.49,138.31,138.49,33600.0,99.2321,99.3253,99.1962,99.3253,33600.0
2008-02-01 11:25:00,138.46,138.69,138.43,138.43,21600.0,99.3038,99.4688,99.2823,99.2823,21600.0
2008-02-01 11:30:00,138.41,138.55,138.33,138.53,24300.0,99.268,99.3684,99.2106,99.354,24300.0
2008-02-01 11:35:00,138.5,138.74,138.45,138.73,12100.0,99.3325,99.5046,99.2966,99.4975,12100.0
2008-02-01 11:40:00,138.74,138.8,138.59,138.8,27800.0,99.5046,99.5477,99.3971,99.5477,27800.0
2008-02-01 11:45:00,138.8,138.89,138.69,138.89,38600.0,99.5477,99.6122,99.4688,99.6122,38600.0
2008-02-01 11:50:00,138.9,138.96,138.69,138.73,28800.0,99.6194,99.6624,99.4688,99.4975,28800.0
2008-02-01 11:55:00,138.72,138.86,138.64,138.79,12600.0,99.4903,99.5907,99.4329,99.5405,12600.0
2008-02-01 12:00:00,138.78,138.86,138.58,138.86,32900.0,99.5333,99.5907,99.3899,99.5907,32900.0
2008-02-01 12:05:00,138.84,138.87,138.65,138.65,17200.0,99.5764,99.5979,99.4401,99.4401,17200.0
2008-02-01 12:10:00,138.7,138.7,138.44,138.46,19500.0,99.4759,99.4759,99.2895,99.3038,19500.0
2008-02-01 12:15:00,138.48,138.67,138.44,138.49,13400.0,99.3182,99.4544,99.2895,99.3253,13400.0
2008-02-01 12:20:00,138.45,138.59,138.33,138.53,15500.0,99.2966,99.3971,99.2106,99.354,15500.0
2008-02-01 12:25:00,138.51,138.68,138.49,138.52,16900.0,99.3397,99.4616,99.3253,99.3469,16900.0
2008-02-01 12:30:00,138.48,138.55,138.35,138.46,9300.0,99.3182,99.3684,99.2249,99.3038,9300.0
2008-02-01 12:35:00,138.5,138.5,138.24,138.32,9200.0,99.3325,99.3325,99.146,99.2034,9200.0
2008-02-01 12:40:00,138.32,138.5,138.32,138.43,7300.0,99.2034,99.3325,99.2034,99.2823,7300.0
2008-02-01 12:45:00,138.47,138.51,138.17,138.27,14600.0,99.311,99.3397,99.0958,99.1675,14600.0
2008-02-01 12:50:00,138.26,138.32,138.22,138.29,13800.0,99.1604,99.2034,99.1317,99.1819,13800.0
2008-02-01 12:55:00,138.31,138.43,138.26,138.3,9900.0,99.1962,99.2823,99.1604,99.1891,9900.0
2008-02-01 13:00:00,138.27,138.67,138.27,138.59,11600.0,99.1675,99.4544,99.1675,99.3971,11600.0
2008-02-01 13:05:00,138.56,138.76,138.51,138.66,21000.0,99.3755,99.519,99.3397,99.4473,21000.0
2008-02-01 13:10:00,138.62,138.64,138.54,138.61,9600.0,99.4186,99.4329,99.3612,99.4114,9600.0
2008-02-01 13:15:00,138.6,138.73,138.52,138.55,17000.0,99.4042,99.4975,99.3469,99.3684,17000.0
2008-02-01 13:20:00,138.53,138.76,138.51,138.7,21200.0,99.354,99.519,99.3397,99.4759,21200.0
2008-02-01 13:25:00,138.71,138.88,138.64,138.77,13500.0,99.4831,99.605,99.4329,99.5262,13500.0
2008-02-01 13:30:00,138.79,139.05,138.73,138.92,15800.0,99.5405,99.727,99.4975,99.6337,15800.0
2008-02-01 13:35:00,138.93,138.97,138.71,138.84,18400.0,99.6409,99.6696,99.4831,99.5764,18400.0
2008-02-01 13:40:00,138.83,138.95,138.8,138.85,12300.0,99.5692,99.6552,99.5477,99.5835,12300.0
2008-02-01 13:45:00,138.85,139.02,138.85,138.96,15300.0,99.5835,99.7055,99.5835,99.6624,15300.0
2008-02-01 13:50:00,138.97,139.06,138.85,138.91,25100.0,99.6696,99.7341,99.5835,99.6266,25100.0
2008-02-01 13:55:00,138.92,138.99,138.61,138.61,32300.0,99.6337,99.6839,99.4114,99.4114,32300.0
2008-02-01 14:00:00,138.59,138.75,138.55,138.61,32500.0,99.3971,99.5118,99.3684,99.4114,32500.0
2008-02-01 14:05:00,138.66,138.87,138.63,138.84,35500.0,99.4473,99.5979,99.4257,99.5764,35500.0
2008-02-01 14:10:00,138.84,139.02,138.8,138.96,25500.0,99.5764,99.7055,99.5477,99.6624,25500.0
2008-02-01 14:15:00,138.89,139.04,138.86,139.04,10300.0,99.6122,99.7198,99.5907,99.7198,10300.0
2008-02-01 14:20:00,139.02,139.22,138.99,139.17,22200.0,99.7055,99.8489,99.6839,99.813,22200.0
2008-02-01 14:25:00,139.14,139.23,139.08,139.23,5100.0,99.7915,99.8561,99.7485,99.8561,5100.0
2008-02-01 14:30:00,139.22,139.4,139.2,139.31,18300.0,99.8489,99.978,99.8345,99.9134,18300.0
2008-02-01 14:35:00,139.34,139.52,139.17,139.45,17400.0,99.935,100.0641,99.813,100.0138,17400.0
2008-02-01 14:40:00,139.42,139.53,139.39,139.41,21800.0,99.9923,100.0712,99.9708,99.9852,21800.0
2008-02-01 14:45:00,139.41,139.45,139.25,139.31,13900.0,99.9852,100.0138,99.8704,99.9134,13900.0
2008-02-01 14:50:00,139.3,139.55,139.3,139.44,17700.0,99.9063,100.0856,99.9063,100.0067,17700.0
2008-02-01 14:55:00,139.47,139.58,139.32,139.45,17900.0,100.0282,100.1071,99.9206,100.0138,17900.0
2008-02-01 15:00:00,139.39,139.54,139.32,139.45,17000.0,99.9708,100.0784,99.9206,100.0138,17000.0
2008-02-01 15:05:00,139.48,139.68,139.48,139.59,20500.0,100.0354,100.1788,100.0354,100.1143,20500.0
2008-02-01 15:10:00,139.58,139.66,139.44,139.47,17200.0,100.1071,100.1645,100.0067,100.0282,17200.0
2008-02-01 15:15:00,139.51,139.52,139.12,139.34,28600.0,100.0569,100.0641,99.7772,99.935,28600.0
2008-02-01 15:20:00,139.35,139.37,139.13,139.36,48200.0,99.9421,99.9565,99.7843,99.9493,48200.0
2008-02-01 15:25:00,139.32,139.65,139.32,139.49,15900.0,99.9206,100.1573,99.9206,100.0425,15900.0
2008-02-01 15:30:00,139.51,139.62,139.43,139.58,8000.0,100.0569,100.1358,99.9995,100.1071,8000.0
2008-02-01 15:35:00,139.57,139.57,139.46,139.51,54800.0,100.0999,100.0999,100.021,100.0569,54800.0
2008-02-01 15:40:00,139.57,139.77,139.57,139.74,21900.0,100.0999,100.2434,100.0999,100.2218,21900.0
2008-02-01 15:45:00,139.72,139.74,139.5,139.71,34200.0,100.2075,100.2218,100.0497,100.2003,34200.0
2008-02-01 15:50:00,139.71,139.74,139.56,139.64,115700.0,100.2003,100.2218,100.0927,100.1501,115700.0
2008-02-01 15:55:00,139.6,139.68,139.56,139.68,9300.0,100.1214,100.1788,100.0927,100.1788,9300.0
2008-02-01 16:00:00,139.7,139.79,139.68,139.79,1400.0,100.1931,100.2577,100.1788,100.2577,1400.0
2008-02-01 16:05:00,139.79,139.79,139.79,139.79,0.0,100.2577,100.2577,100.2577,100.2577,0.0
2008-02-01 16:10:00,139.82,139.82,139.82,139.82,2000.0,100.2792,100.2792,100.2792,100.2792,2000.0
2008-02-04 09:30:00,139.48,139.58,139.2,139.3,123000.0,100.0354,100.1071,99.8345,99.9063,123000.0
2008-02-04 09:35:00,139.27,139.33,139.03,139.04,38900.0,99.8848,99.9278,99.7126,99.7198,38900.0
2008-02-04 09:40:00,139.02,139.18,138.99,139.07,52700.0,99.7055,99.8202,99.6839,99.7413,52700.0
2008-02-04 09:45:00,139.08,139.1,138.94,138.99,36100.0,99.7485,99.7628,99.6481,99.6839,36100.0
2008-02-04 09:50:00,138.98,138.98,138.74,138.95,10000.0,99.6768,99.6768,99.5046,99.6552,10000.0
2008-02-04 09:55:00,138.89,139.04,138.84,138.89,29200.0,99.6122,99.7198,99.5764,99.6122,29200.0
2008-02-04 10:00:00,138.91,138.95,138.6,138.72,39300.0,99.6266,99.6552,99.4042,99.4903,39300.0
2008-02-04 10:05:00,138.71,138.77,138.48,138.58,24800.0,99.4831,99.5262,99.3182,99.3899,24800.0
2008-02-04 10:10:00,138.57,138.91,138.57,138.82,15600.0,99.3827,99.6266,99.3827,99.562,15600.0
2008-02-04 10:15:00,138.79,138.97,138.79,138.94,6200.0,99.5405,99.6696,99.5405,99.6481,6200.0
2008-02-04 10:20:00,138.89,138.91,138.72,138.86,27900.0,99.6122,99.6266,99.4903,99.5907,27900.0
2008-02-04 10:25:00,138.91,138.94,138.73,138.85,11100.0,99.6266,99.6481,99.4975,99.5835,11100.0
2008-02-04 10:30:00,138.84,138.84,138.5,138.5,16700.0,99.5764,99.5764,99.3325,99.3325,16700.0
2008-02-04 10:35:00,138.53,138.71,138.4,138.64,23200.0,99.354,99.4831,99.2608,99.4329,23200.0
2008-02-04 10:40:00,138.6,138.77,138.56,138.76,6200.0,99.4042,99.5262,99.3755,99.519,6200.0
2008-02-04 10:45:00,138.85,138.89,138.72,138.82,7600.0,99.5835,99.6122,99.4903,99.562,7600.0
2008-02-04 10:50:00,138.8,138.98,138.75,138.95,68800.0,99.5477,99.6768,99.5118,99.6552,68800.0
2008-02-04 10:55:00,139.0,139.01,138.84,138.87,38100.0,99.6911,99.6983,99.5764,99.5979,38100.0
2008-02-04 11:00:00,138.88,139.0,138.88,138.89,16100.0,99.605,99.6911,99.605,99.6122,16100.0
2008-02-04 11:05:00,138.89,139.04,138.74,139.01,12500.0,99.6122,99.7198,99.5046,99.6983,12500.0
2008-02-04 11:10:00,138.95,139.06,138.88,139.03,15800.0,99.6552,99.7341,99.605,99.7126,15800.0
2008-02-04 11:15:00,139.03,139.14,139.03,139.09,10000.0,99.7126,99.7915,99.7126,99.7557,10000.0
2008-02-04 11:20:00,139.02,139.13,139.01,139.02,3900.0,99.7055,99.7843,99.6983,99.7055,3900.0
2008-02-04 11:25:00,139.02,139.1,138.97,139.1,56600.0,99.7055,99.7628,99.6696,99.7628,56600.0
2008-02-04 11:30:00,139.05,139.21,139.04,139.14,11900.0,99.727,99.8417,99.7198,99.7915,11900.0
2008-02-04 11:35:00,139.14,139.15,138.95,138.99,88900.0,99.7915,99.7987,99.6552,99.6839,88900.0
2008-02-04 11:40:00,138.96,138.99,138.82,138.94,57800.0,99.6624,99.6839,99.562,99.6481,57800.0
2008-02-04 11:45:00,138.96,139.08,138.95,139.02,14400.0,99.6624,99.7485,99.6552,99.7055,14400.0
2008-02-04 11:50:00,139.01,139.15,139.01,139.12,6700.0,99.6983,99.7987,99.6983,99.7772,6700.0
2008-02-04 11:55:00,139.12,139.2,138.89,138.9,25000.0,99.7772,99.8345,99.6122,99.6194,25000.0
2008-02-04 12:00:00,138.9,138.93,138.71,138.75,22300.0,99.6194,99.6409,99.4831,99.5118,22300.0
2008-02-04 12:05:00,138.76,138.83,138.75,138.81,18500.0,99.519,99.5692,99.5118,99.5548,18500.0
2008-02-04 12:10:00,138.77,138.85,138.64,138.72,10600.0,99.5262,99.5835,99.4329,99.4903,10600.0
2008-02-04 12:15:00,138.78,138.88,138.75,138.85,6600.0,99.5333,99.605,99.5118,99.5835,6600.0
2008-02-04 12:20:00,138.8,138.82,138.65,138.66,11900.0,99.5477,99.562,99.4401,99.4473,11900.0
2008-02-04 12:25:00,138.66,138.71,138.49,138.57,15600.0,99.4473,99.4831,99.3253,99.3827,15600.0
2008-02-04 12:30:00,138.61,138.75,138.57,138.75,11500.0,99.4114,99.5118,99.3827,99.5118,11500.0
2008-02-04 12:35:00,138.79,138.79,138.65,138.69,5600.0,99.5405,99.5405,99.4401,99.4688,5600.0
2008-02-04 12:40:00,138.73,138.79,138.7,138.74,14300.0,99.4975,99.5405,99.4759,99.5046,14300.0
2008-02-04 12:45:00,138.8,138.84,138.76,138.79,10000.0,99.5477,99.5764,99.519,99.5405,10000.0
2008-02-04 12:50:00,138.78,138.82,138.61,138.67,6600.0,99.5333,99.562,99.4114,99.4544,6600.0
2008-02-04 12:55:00,138.67,138.87,138.66,138.78,37800.0,99.4544,99.5979,99.4473,99.5333,37800.0
2008-02-04 13:00:00,138.78,138.81,138.67,138.67,14300.0,99.5333,99.5548,99.4544,99.4544,14300.0
2008-02-04 13:05:00,138.68,138.68,138.31,138.48,56400.0,99.4616,99.4616,99.1962,99.3182,56400.0
2008-02-04 13:10:00,138.5,138.55,138.43,138.53,26300.0,99.3325,99.3684,99.2823,99.354,26300.0
2008-02-04 13:15:00,138.56,138.68,138.55,138.66,6600.0,99.3755,99.4616,99.3684,99.4473,6600.0
2008-02-04 13:20:00,138.63,138.64,138.49,138.56,19200.0,99.4257,99.4329,99.3253,99.3755,19200.0
2008-02-04 13:25:00,138.54,138.54,138.4,138.49,25300.0,99.3612,99.3612,99.2608,99.3253,25300.0
2008-02-04 13:30:00,138.53,138.64,138.53,138.62,8000.0,99.354,99.4329,99.354,99.4186,8000.0
2008-02-04 13:35:00,138.6,138.76,138.58,138.64,23000.0,99.4042,99.519,99.3899,99.4329,23000.0
2008-02-04 13:40:00,138.61,138.8,138.61,138.75,27200.0,99.4114,99.5477,99.4114,99.5118,27200.0
2008-02-04 13:45:00,138.75,138.83,138.73,138.78,10400.0,99.5118,99.5692,99.4975,99.5333,10400.0
2008-02-04 13:50:00,138.78,138.79,138.65,138.71,22200.0,99.5333,99.5405,99.4401,99.4831,22200.0
2008-02-04 13:55:00,138.74,138.81,138.67,138.8,5700.0,99.5046,99.5548,99.4544,99.5477,5700.0
2008-02-04 14:00:00,138.79,138.79,138.64,138.67,14400.0,99.5405,99.5405,99.4329,99.4544,14400.0
2008-02-04 14:05:00,138.73,138.73,138.57,138.6,26200.0,99.4975,99.4975,99.3827,99.4042,26200.0
2008-02-04 14:10:00,138.55,138.65,138.51,138.6,13100.0,99.3684,99.4401,99.3397,99.4042,13100.0
2008-02-04 14:15:00,138.57,138.7,138.57,138.68,4600.0,99.3827,99.4759,99.3827,99.4616,4600.0
2008-02-04 14:20:00,138.64,138.76,138.62,138.74,7600.0,99.4329,99.519,99.4186,99.5046,7600.0
2008-02-04 14:25:00,138.79,138.8,138.66,138.73,8700.0,99.5405,99.5477,99.4473,99.4975,8700.0
2008-02-04 14:30:00,138.62,138.63,138.37,138.43,10300.0,99.4186,99.4257,99.2393,99.2823,10300.0
2008-02-04 14:35:00,138.39,138.42,138.24,138.27,34100.0,99.2536,99.2751,99.146,99.1675,34100.0
2008-02-04 14:40:00,138.21,138.37,138.18,138.37,8600.0,99.1245,99.2393,99.103,99.2393,8600.0
2008-02-04 14:45:00,138.38,138.51,138.32,138.42,6200.0,99.2464,99.3397,99.2034,99.2751,6200.0
2008-02-04 14:50:00,138.48,138.48,138.29,138.35,20000.0,99.3182,99.3182,99.1819,99.2249,20000.0
2008-02-04 14:55:00,138.32,138.54,138.19,138.53,8900.0,99.2034,99.3612,99.1102,99.354,8900.0
2008-02-04 15:00:00,138.48,138.6,138.41,138.6,22900.0,99.3182,99.4042,99.268,99.4042,22900.0
2008-02-04 15:05:00,138.65,138.66,138.5,138.59,18100.0,99.4401,99.4473,99.3325,99.3971,18100.0
2008-02-04 15:10:00,138.63,138.66,138.52,138.63,7600.0,99.4257,99.4473,99.3469,99.4257,7600.0
2008-02-04 15:15:00,138.63,138.73,138.6,138.61,15000.0,99.4257,99.4975,99.4042,99.4114,15000.0
2008-02-04 15:20:00,138.63,138.78,138.51,138.65,16700.0,99.4257,99.5333,99.3397,99.4401,16700.0
2008-02-04 15:25:00,138.66,138.69,138.57,138.67,14000.0,99.4473,99.4688,99.3827,99.4544,14000.0
2008-02-04 15:30:00,138.62,138.7,138.45,138.47,20600.0,99.4186,99.4759,99.2966,99.311,20600.0
2008-02-04 15:35:00,138.48,138.54,138.41,138.53,14900.0,99.3182,99.3612,99.268,99.354,14900.0
2008-02-04 15:40:00,138.53,138.72,138.47,138.57,13800.0,99.354,99.4903,99.311,99.3827,13800.0
2008-02-04 15:45:00,138.55,138.61,138.47,138.47,14200.0,99.3684,99.4114,99.311,99.311,14200.0
2008-02-04 15:50:00,138.5,138.53,138.38,138.4,33400.0,99.3325,99.354,99.2464,99.2608,33400.0
2008-02-04 15:55:00,138.39,138.53,138.14,138.28,33700.0,99.2536,99.354,99.0743,99.1747,33700.0
2008-02-05 09:30:00,136.14,136.32,136.14,136.25,62400.0,97.6399,97.769,97.6399,97.7188,62400.0
2008-02-05 09:35:00,136.28,136.28,135.77,135.84,58100.0,97.7403,97.7403,97.3745,97.4247,58100.0
2008-02-05 09:40:00,135.84,136.15,135.58,135.65,109900.0,97.4247,97.6471,97.2383,97.2885,109900.0
2008-02-05 09:45:00,135.69,135.72,135.46,135.6,71300.0,97.3172,97.3387,97.1522,97.2526,71300.0
2008-02-05 09:50:00,135.64,136.13,135.63,136.11,78400.0,97.2813,97.6327,97.2741,97.6184,78400.0
2008-02-05 09:55:00,136.11,136.5,136.08,136.3,42900.0,97.6184,97.8981,97.5969,97.7547,42900.0
2008-02-05 10:00:00,136.31,136.33,135.84,135.99,33300.0,97.7618,97.7762,97.4247,97.5323,33300.0
2008-02-05 10:05:00,136.01,136.02,135.69,135.93,116300.0,97.5467,97.5538,97.3172,97.4893,116300.0
2008-02-05 10:10:00,135.88,136.01,135.82,135.86,34300.0,97.4534,97.5467,97.4104,97.4391,34300.0
2008-02-05 10:15:00,135.87,136.18,135.71,135.92,50600.0,97.4463,97.6686,97.3315,97.4821,50600.0
2008-02-05 10:20:00,135.92,136.09,135.76,135.79,65600.0,97.4821,97.604,97.3674,97.3889,65600.0
2008-02-05 10:25:00,135.8,136.38,135.76,136.37,70500.0,97.3961,97.812,97.3674,97.8049,70500.0
2008-02-05 10:30:00,136.41,136.51,136.05,136.1,62300.0,97.8336,97.9053,97.5754,97.6112,62300.0
2008-02-05 10:35:00,136.06,136.22,135.96,136.18,61000.0,97.5825,97.6973,97.5108,97.6686,61000.0
2008-02-05 10:40:00,136.23,136.25,135.93,135.94,39300.0,97.7045,97.7188,97.4893,97.4965,39300.0
2008-02-05 10:45:00,135.94,136.03,135.74,135.74,39600.0,97.4965,97.561,97.353,97.353,39600.0
2008-02-05 10:50:00,135.73,135.78,135.46,135.64,39400.0,97.3459,97.3817,97.1522,97.2813,39400.0
2008-02-05 10:55:00,135.61,135.84,135.52,135.69,54000.0,97.2598,97.4247,97.1952,97.3172,54000.0
2008-02-05 11:00:00,135.68,135.72,135.48,135.59,39400.0,97.31,97.3387,97.1666,97.2454,39400.0
2008-02-05 11:05:00,135.57,135.57,135.22,135.37,50900.0,97.2311,97.2311,96.9801,97.0877,50900.0
2008-02-05 11:10:00,135.41,135.55,135.35,135.54,41400.0,97.1164,97.2168,97.0733,97.2096,41400.0
2008-02-05 11:15:00,135.52,135.55,135.34,135.38,31900.0,97.1952,97.2168,97.0661,97.0948,31900.0
2008-02-05 11:20:00,135.39,135.62,135.35,135.58,24400.0,97.102,97.267,97.0733,97.2383,24400.0
2008-02-05 11:25:00,135.58,135.67,135.51,135.51,26400.0,97.2383,97.3028,97.1881,97.1881,26400.0
2008-02-05 11:30:00,135.48,135.73,135.34,135.62,27300.0,97.1666,97.3459,97.0661,97.267,27300.0
2008-02-05 11:35:00,135.69,135.91,135.69,135.78,65200.0,97.3172,97.475,97.3172,97.3817,65200.0
2008-02-05 11:40:00,135.77,135.8,135.64,135.68,14900.0,97.3745,97.3961,97.2813,97.31,14900.0
2008-02-05 11:45:00,135.72,136.08,135.72,135.99,45200.0,97.3387,97.5969,97.3387,97.5323,45200.0
2008-02-05 11:50:00,135.99,136.02,135.77,135.88,29900.0,97.5323,97.5538,97.3745,97.4534,29900.0
2008-02-05 11:55:00,135.89,136.09,135.89,135.95,71800.0,97.4606,97.604,97.4606,97.5036,71800.0
2008-02-05 12:00:00,135.99,135.99,135.75,135.83,33200.0,97.5323,97.5323,97.3602,97.4176,33200.0
2008-02-05 12:05:00,135.85,135.92,135.7,135.73,25400.0,97.4319,97.4821,97.3243,97.3459,25400.0
2008-02-05 12:10:00,135.74,135.84,135.55,135.67,28400.0,97.353,97.4247,97.2168,97.3028,28400.0
2008-02-05 12:15:00,135.67,135.71,135.49,135.67,33500.0,97.3028,97.3315,97.1737,97.3028,33500.0
2008-02-05 12:20:00,135.68,135.68,135.41,135.48,19700.0,97.31,97.31,97.1164,97.1666,19700.0
2008-02-05 12:25:00,135.47,135.58,135.3,135.35,89200.0,97.1594,97.2383,97.0375,97.0733,89200.0
2008-02-05 12:30:00,135.35,135.49,135.31,135.39,31700.0,97.0733,97.1737,97.0446,97.102,31700.0
2008-02-05 12:35:00,135.42,135.46,135.04,135.21,89200.0,97.1235,97.1522,96.851,96.9729,89200.0
2008-02-05 12:40:00,135.24,135.32,135.19,135.31,28100.0,96.9944,97.0518,96.9586,97.0446,28100.0
2008-02-05 12:45:00,135.29,135.48,135.19,135.41,32900.0,97.0303,97.1666,96.9586,97.1164,32900.0
2008-02-05 12:50:00,135.41,135.51,135.36,135.45,16300.0,97.1164,97.1881,97.0805,97.145,16300.0
2008-02-05 12:55:00,135.43,135.47,135.26,135.28,20400.0,97.1307,97.1594,97.0088,97.0231,20400.0
2008-02-05 13:00:00,135.27,135.6,135.27,135.4,38700.0,97.0159,97.2526,97.0159,97.1092,38700.0
2008-02-05 13:05:00,135.39,135.48,135.08,135.08,27600.0,97.102,97.1666,96.8797,96.8797,27600.0
2008-02-05 13:10:00,135.04,135.04,134.8,134.97,91300.0,96.851,96.851,96.6789,96.8008,91300.0
2008-02-05 13:15:00,134.94,135.14,134.9,135.13,30400.0,96.7793,96.9227,96.7506,96.9155,30400.0
2008-02-05 13:20:00,135.14,135.28,135.04,135.12,34000.0,96.9227,97.0231,96.851,96.9084,34000.0
2008-02-05 13:25:00,135.11,135.15,134.97,135.05,15100.0,96.9012,96.9299,96.8008,96.8582,15100.0
2008-02-05 13:30:00,135.01,135.17,134.74,134.82,39800.0,96.8295,96.9442,96.6358,96.6932,39800.0
2008-02-05 13:35:00,134.84,134.9,134.63,134.84,51000.0,96.7075,96.7506,96.5569,96.7075,51000.0
2008-02-05 13:40:00,134.84,134.97,134.73,134.75,75300.0,96.7075,96.8008,96.6287,96.643,75300.0
2008-02-05 13:45:00,134.76,134.97,134.57,134.69,50900.0,96.6502,96.8008,96.5139,96.6,50900.0
2008-02-05 13:50:00,134.67,134.83,134.65,134.8,27400.0,96.5856,96.7004,96.5713,96.6789,27400.0
2008-02-05 13:55:00,134.81,134.85,134.63,134.76,20400.0,96.686,96.7147,96.5569,96.6502,20400.0
2008-02-05 14:00:00,134.71,134.73,134.46,134.57,140700.0,96.6143,96.6287,96.435,96.5139,140700.0
2008-02-05 14:05:00,134.56,134.92,134.44,134.89,28300.0,96.5067,96.7649,96.4207,96.7434,28300.0
2008-02-05 14:10:00,134.87,134.96,134.78,134.82,32400.0,96.7291,96.7936,96.6645,96.6932,32400.0
2008-02-05 14:15:00,134.8,135.0,134.7,135.0,49100.0,96.6789,96.8223,96.6071,96.8223,49100.0
2008-02-05 14:20:00,135.01,135.03,134.77,135.01,36600.0,96.8295,96.8438,96.6573,96.8295,36600.0
2008-02-05 14:25:00,135.02,135.1,134.91,134.94,32400.0,96.8366,96.894,96.7578,96.7793,32400.0
2008-02-05 14:30:00,134.99,135.13,134.89,135.09,48200.0,96.8151,96.9155,96.7434,96.8868,48200.0
2008-02-05 14:35:00,135.09,135.4,135.06,135.29,69500.0,96.8868,97.1092,96.8653,97.0303,69500.0
2008-02-05 14:40:00,135.33,135.34,135.1,135.14,51100.0,97.059,97.0661,96.894,96.9227,51100.0
2008-02-05 14:45:00,135.12,135.12,134.85,134.93,30000.0,96.9084,96.9084,96.7147,96.7721,30000.0
2008-02-05 14:50:00,134.94,135.0,134.81,134.95,38600.0,96.7793,96.8223,96.686,96.7864,38600.0
2008-02-05 14:55:00,134.89,134.99,134.7,134.7,49100.0,96.7434,96.8151,96.6071,96.6071,49100.0
2008-02-05 15:00:00,134.74,134.74,134.52,134.59,26400.0,96.6358,96.6358,96.478,96.5282,26400.0
2008-02-05 15:05:00,134.57,134.69,134.41,134.43,26800.0,96.5139,96.6,96.3991,96.4135,26800.0
2008-02-05 15:10:00,134.46,134.54,134.29,134.54,59400.0,96.435,96.4924,96.3131,96.4924,59400.0
2008-02-05 15:15:00,134.51,134.66,134.43,134.65,67100.0,96.4709,96.5784,96.4135,96.5713,67100.0
2008-02-05 15:20:00,134.72,134.72,134.4,134.47,69600.0,96.6215,96.6215,96.392,96.4422,69600.0
2008-02-05 15:25:00,134.47,134.55,134.15,134.42,114800.0,96.4422,96.4996,96.2127,96.4063,114800.0
2008-02-05 15:30:00,134.41,134.66,134.41,134.52,83400.0,96.3991,96.5784,96.3991,96.478,83400.0
2008-02-05 15:35:00,134.57,134.84,134.57,134.65,43000.0,96.5139,96.7075,96.5139,96.5713,43000.0
2008-02-05 15:40:00,134.6,134.62,134.09,134.21,62000.0,96.5354,96.5498,96.1696,96.2557,62000.0
2008-02-05 15:45:00,134.23,134.31,134.0,134.1,82200.0,96.2701,96.3274,96.1051,96.1768,82200.0
2008-02-05 15:50:00,134.08,134.2,134.02,134.09,69200.0,96.1625,96.2485,96.1194,96.1696,69200.0
2008-02-05 15:55:00,134.07,134.12,133.95,133.95,25400.0,96.1553,96.1912,96.0692,96.0692,25400.0
2008-02-05 16:00:00,134.01,134.16,133.98,134.13,26300.0,96.1123,96.2198,96.0908,96.1983,26300.0
2008-02-05 16:05:00,134.13,134.13,134.13,134.13,0.0,96.1983,96.1983,96.1983,96.1983,0.0
2008-02-05 16:10:00,134.31,134.43,134.31,134.43,16800.0,96.3274,96.4135,96.3274,96.4135,16800.0
2008-02-06 09:30:00,134.78,134.91,134.56,134.56,72500.0,96.6645,96.7578,96.5067,96.5067,72500.0
2008-02-06 09:35:00,134.58,134.7,134.46,134.52,14000.0,96.5211,96.6071,96.435,96.478,14000.0
2008-02-06 09:40:00,134.54,134.54,134.05,134.06,33300.0,96.4924,96.4924,96.141,96.1481,33300.0
2008-02-06 09:45:00,134.14,134.28,134.0,134.21,18600.0,96.2055,96.3059,96.1051,96.2557,18600.0
2008-02-06 09:50:00,134.21,134.27,133.91,133.98,25100.0,96.2557,96.2987,96.0405,96.0908,25100.0
2008-02-06 09:55:00,133.97,134.2,133.72,134.15,27900.0,96.0836,96.2485,95.9043,96.2127,27900.0
2008-02-06 10:00:00,134.23,134.69,134.23,134.68,43600.0,96.2701,96.6,96.2701,96.5928,43600.0
2008-02-06 10:05:00,134.68,134.7,134.43,134.58,38000.0,96.5928,96.6071,96.4135,96.5211,38000.0
2008-02-06 10:10:00,134.59,134.82,134.45,134.62,68900.0,96.5282,96.6932,96.4278,96.5498,68900.0
2008-02-06 10:15:00,134.64,134.83,134.55,134.69,55500.0,96.5641,96.7004,96.4996,96.6,55500.0
2008-02-06 10:20:00,134.66,134.84,134.48,134.49,36200.0,96.5784,96.7075,96.4494,96.4565,36200.0
2008-02-06 10:25:00,134.42,134.5,134.34,134.48,20200.0,96.4063,96.4637,96.3489,96.4494,20200.0
2008-02-06 10:30:00,134.42,134.65,134.27,134.41,36700.0,96.4063,96.5713,96.2987,96.3991,36700.0
2008-02-06 10:35:00,134.37,134.76,134.25,134.69,49100.0,96.3705,96.6502,96.2844,96.6,49100.0
2008-02-06 10:40:00,134.64,135.0,134.62,135.0,48100.0,96.5641,96.8223,96.5498,96.8223,48100.0
2008-02-06 10:45:00,135.03,135.14,134.87,135.02,31600.0,96.8438,96.9227,96.7291,96.8366,31600.0
2008-02-06 10:50:00,135.04,135.04,134.81,134.83,41300.0,96.851,96.851,96.686,96.7004,41300.0
2008-02-06 10:55:00,134.82,135.0,134.77,134.97,27500.0,96.6932,96.8223,96.6573,96.8008,27500.0
2008-02-06 11:00:00,134.96,135.3,134.82,135.28,37400.0,96.7936,97.0375,96.6932,97.0231,37400.0
2008-02-06 11:05:00,135.28,135.34,135.2,135.2,27600.0,97.0231,97.0661,96.9657,96.9657,27600.0
2008-02-06 11:10:00,135.22,135.23,135.06,135.18,31800.0,96.9801,96.9873,96.8653,96.9514,31800.0
2008-02-06 11:15:00,135.18,135.37,135.07,135.11,28600.0,96.9514,97.0877,96.8725,96.9012,28600.0
2008-02-06 11:20:00,135.1,135.36,135.1,135.35,18900.0,96.894,97.0805,96.894,97.0733,18900.0
2008-02-06 11:25:00,135.32,135.5,135.29,135.34,30400.0,97.0518,97.1809,97.0303,97.0661,30400.0
2008-02-06 11:30:00,135.34,135.43,135.24,135.27,23100.0,97.0661,97.1307,96.9944,97.0159,23100.0
2008-02-06 11:35:00,135.26,135.28,135.11,135.11,60500.0,97.0088,97.0231,96.9012,96.9012,60500.0
2008-02-06 11:40:00,135.11,135.19,135.04,135.19,12000.0,96.9012,96.9586,96.851,96.9586,12000.0
2008-02-06 11:45:00,135.19,135.23,135.07,135.07,5000.0,96.9586,96.9873,96.8725,96.8725,5000.0
2008-02-06 11:50:00,135.11,135.11,135.05,135.1,7700.0,96.9012,96.9012,96.8582,96.894,7700.0
2008-02-06 11:55:00,135.09,135.19,135.09,135.15,18500.0,96.8868,96.9586,96.8868,96.9299,18500.0
2008-02-06 12:00:00,135.19,135.25,135.12,135.12,6700.0,96.9586,97.0016,96.9084,96.9084,6700.0
2008-02-06 12:05:00,135.16,135.27,135.15,135.15,15800.0,96.9371,97.0159,96.9299,96.9299,15800.0
2008-02-06 12:10:00,135.16,135.16,134.95,134.99,35700.0,96.9371,96.9371,96.7864,96.8151,35700.0
2008-02-06 12:15:00,134.97,135.0,134.8,134.86,61200.0,96.8008,96.8223,96.6789,96.7219,61200.0
2008-02-06 12:20:00,134.85,134.9,134.83,134.9,10900.0,96.7147,96.7506,96.7004,96.7506,10900.0
2008-02-06 12:25:00,134.89,134.89,134.66,134.72,11700.0,96.7434,96.7434,96.5784,96.6215,11700.0
2008-02-06 12:30:00,134.7,134.84,134.69,134.79,18100.0,96.6071,96.7075,96.6,96.6717,18100.0
2008-02-06 12:35:00,134.75,134.84,134.7,134.83,14900.0,96.643,96.7075,96.6071,96.7004,14900.0
2008-02-06 12:40:00,134.84,134.85,134.74,134.74,17000.0,96.7075,96.7147,96.6358,96.6358,17000.0
2008-02-06 12:45:00,134.76,134.78,134.51,134.51,22100.0,96.6502,96.6645,96.4709,96.4709,22100.0
2008-02-06 12:50:00,134.53,134.57,134.42,134.52,19500.0,96.4852,96.5139,96.4063,96.478,19500.0
2008-02-06 12:55:00,134.58,134.62,134.48,134.6,12500.0,96.5211,96.5498,96.4494,96.5354,12500.0
2008-02-06 13:00:00,134.61,134.66,134.54,134.64,18400.0,96.5426,96.5784,96.4924,96.5641,18400.0
2008-02-06 13:05:00,134.71,134.75,134.63,134.67,14600.0,96.6143,96.643,96.5569,96.5856,14600.0
2008-02-06 13:10:00,134.66,134.69,134.44,134.51,29600.0,96.5784,96.6,96.4207,96.4709,29600.0
2008-02-06 13:15:00,134.49,134.75,134.48,134.61,33200.0,96.4565,96.643,96.4494,96.5426,33200.0
2008-02-06 13:20:00,134.6,134.74,134.6,134.66,24300.0,96.5354,96.6358,96.5354,96.5784,24300.0
2008-02-06 13:25:00,134.68,134.7,134.58,134.63,23100.0,96.5928,96.6071,96.5211,96.5569,23100.0
2008-02-06 13:30:00,134.64,134.67,134.49,134.51,21600.0,96.5641,96.5856,96.4565,96.4709,21600.0
2008-02-06 13:35:00,134.51,134.51,134.34,134.34,31400.0,96.4709,96.4709,96.3489,96.3489,31400.0
2008-02-06 13:40:00,134.33,134.33,134.23,134.27,23600.0,96.3418,96.3418,96.2701,96.2987,23600.0
2008-02-06 13:45:00,134.23,134.33,134.21,134.3,28200.0,96.2701,96.3418,96.2557,96.3203,28200.0
2008-02-06 13:50:00,134.25,134.38,134.13,134.13,15300.0,96.2844,96.3776,96.1983,96.1983,15300.0
2008-02-06 13:55:00,134.14,134.18,133.82,133.89,27800.0,96.2055,96.2342,95.976,96.0262,27800.0
2008-02-06 14:00:00,133.91,134.13,133.9,134.1,15400.0,96.0405,96.1983,96.0334,96.1768,15400.0
2008-02-06 14:05:00,134.1,134.13,134.01,134.06,23200.0,96.1768,96.1983,96.1123,96.1481,23200.0
2008-02-06 14:10:00,134.03,134.04,133.49,133.51,42500.0,96.1266,96.1338,95.7393,95.7537,42500.0
2008-02-06 14:15:00,133.52,133.71,133.46,133.51,41300.0,95.7608,95.8971,95.7178,95.7537,41300.0
2008-02-06 14:20:00,133.52,133.54,133.34,133.5,40200.0,95.7608,95.7752,95.6317,95.7465,40200.0
2008-02-06 14:25:00,133.5,133.77,133.47,133.68,33600.0,95.7465,95.9401,95.725,95.8756,33600.0
2008-02-06 14:30:00,133.71,133.76,133.56,133.59,46500.0,95.8971,95.933,95.7895,95.811,46500.0
2008-02-06 14:35:00,133.55,133.87,133.55,133.85,31100.0,95.7824,96.0119,95.7824,95.9975,31100.0
2008-02-06 14:40:00,133.87,133.96,133.81,133.89,34700.0,96.0119,96.0764,95.9688,96.0262,34700.0
2008-02-06 14:45:00,133.92,134.07,133.88,133.97,26700.0,96.0477,96.1553,96.019,96.0836,26700.0
2008-02-06 14:50:00,133.93,133.96,133.71,133.84,13400.0,96.0549,96.0764,95.8971,95.9903,13400.0
2008-02-06 14:55:00,133.94,134.12,133.84,133.89,23000.0,96.0621,96.1912,95.9903,96.0262,23000.0
2008-02-06 15:00:00,133.88,134.05,133.8,133.86,26800.0,96.019,96.141,95.9617,96.0047,26800.0
2008-02-06 15:05:00,133.89,134.02,133.84,133.95,8100.0,96.0262,96.1194,95.9903,96.0692,8100.0
2008-02-06 15:10:00,133.97,133.97,133.64,133.68,37200.0,96.0836,96.0836,95.8469,95.8756,37200.0
2008-02-06 15:15:00,133.64,133.64,133.12,133.52,41400.0,95.8469,95.8469,95.474,95.7608,41400.0
2008-02-06 15:20:00,133.47,133.47,133.24,133.46,33000.0,95.725,95.725,95.56,95.7178,33000.0
2008-02-06 15:25:00,133.53,133.68,133.47,133.57,28900.0,95.768,95.8756,95.725,95.7967,28900.0
2008-02-06 15:30:00,133.53,133.6,133.21,133.26,26400.0,95.768,95.8182,95.5385,95.5744,26400.0
2008-02-06 15:35:00,133.23,133.34,133.05,133.25,52300.0,95.5529,95.6317,95.4238,95.5672,52300.0
2008-02-06 15:40:00,133.29,133.32,133.02,133.02,20200.0,95.5959,95.6174,95.4022,95.4022,20200.0
2008-02-06 15:45:00,133.05,133.2,132.96,133.01,31600.0,95.4238,95.5313,95.3592,95.3951,31600.0
2008-02-06 15:50:00,133.02,133.02,132.74,132.83,64700.0,95.4022,95.4022,95.2014,95.266,64700.0
2008-02-06 15:55:00,132.82,132.93,132.7,132.92,51600.0,95.2588,95.3377,95.1727,95.3305,51600.0
2008-02-06 16:00:00,132.98,133.13,132.93,133.07,2500.0,95.3736,95.4811,95.3377,95.4381,2500.0
2008-02-06 16:05:00,132.98,133.08,132.96,132.97,20100.0,95.3736,95.4453,95.3592,95.3664,20100.0
2008-02-06 16:10:00,132.97,132.97,132.97,132.97,0.0,95.3664,95.3664,95.3664,95.3664,0.0
2008-02-07 09:30:00,132.38,132.74,132.25,132.74,136800.0,94.9432,95.2014,94.85,95.2014,136800.0
2008-02-07 09:35:00,132.74,133.08,132.74,132.86,39600.0,95.2014,95.4453,95.2014,95.2875,39600.0
2008-02-07 09:40:00,132.82,132.86,132.43,132.65,62700.0,95.2588,95.2875,94.9791,95.1369,62700.0
2008-02-07 09:45:00,132.65,132.65,132.19,132.3,68600.0,95.1369,95.1369,94.807,94.8859,68600.0
2008-02-07 09:50:00,132.35,132.43,131.97,132.11,56700.0,94.9217,94.9791,94.6492,94.7496,56700.0
2008-02-07 09:55:00,132.12,132.35,132.0,132.18,48500.0,94.7568,94.9217,94.6707,94.7998,48500.0
2008-02-07 10:00:00,132.17,133.11,132.1,133.11,179100.0,94.7926,95.4668,94.7424,95.4668,179100.0
2008-02-07 10:05:00,133.15,133.49,133.14,133.28,57500.0,95.4955,95.7393,95.4883,95.5887,57500.0
2008-02-07 10:10:00,133.18,133.53,133.01,133.47,51400.0,95.517,95.768,95.3951,95.725,51400.0
2008-02-07 10:15:00,133.44,133.98,133.43,133.84,76500.0,95.7035,96.0908,95.6963,95.9903,76500.0
2008-02-07 10:20:00,133.87,134.09,133.42,133.46,101000.0,96.0119,96.1696,95.6891,95.7178,101000.0
2008-02-07 10:25:00,133.46,133.74,133.4,133.43,50800.0,95.7178,95.9186,95.6748,95.6963,50800.0
2008-02-07 10:30:00,133.38,133.59,133.31,133.45,43200.0,95.6604,95.811,95.6102,95.7106,43200.0
2008-02-07 10:35:00,133.5,133.58,132.99,133.01,38500.0,95.7465,95.8039,95.3807,95.3951,38500.0
2008-02-07 10:40:00,132.99,133.01,132.84,132.95,60900.0,95.3807,95.3951,95.2731,95.352,60900.0
2008-02-07 10:45:00,132.95,133.02,132.74,133.01,29900.0,95.352,95.4022,95.2014,95.3951,29900.0
2008-02-07 10:50:00,132.97,133.3,132.89,133.22,52300.0,95.3664,95.6031,95.309,95.5457,52300.0
2008-02-07 10:55:00,133.22,133.31,133.0,133.15,52600.0,95.5457,95.6102,95.3879,95.4955,52600.0
2008-02-07 11:00:00,133.14,133.34,133.01,133.03,29100.0,95.4883,95.6317,95.3951,95.4094,29100.0
2008-02-07 11:05:00,133.09,133.1,132.59,132.66,40100.0,95.4524,95.4596,95.0938,95.144,40100.0
2008-02-07 11:10:00,132.65,132.76,132.53,132.69,49400.0,95.1369,95.2158,95.0508,95.1656,49400.0
2008-02-07 11:15:00,132.68,132.82,132.58,132.6,88300.0,95.1584,95.2588,95.0867,95.101,88300.0
2008-02-07 11:20:00,132.63,132.88,132.57,132.88,18800.0,95.1225,95.3018,95.0795,95.3018,18800.0
2008-02-07 11:25:00,132.87,132.87,132.62,132.7,22000.0,95.2947,95.2947,95.1154,95.1727,22000.0
2008-02-07 11:30:00,132.72,132.89,132.72,132.88,19600.0,95.1871,95.309,95.1871,95.3018,19600.0
2008-02-07 11:35:00,132.9,132.9,132.47,132.65,17400.0,95.3162,95.3162,95.0078,95.1369,17400.0
2008-02-07 11:40:00,132.67,133.04,132.67,132.89,18600.0,95.1512,95.4166,95.1512,95.309,18600.0
2008-02-07 11:45:00,132.91,133.09,132.83,133.03,22000.0,95.3233,95.4524,95.266,95.4094,22000.0
2008-02-07 11:50:00,132.97,133.03,132.89,133.0,54900.0,95.3664,95.4094,95.309,95.3879,54900.0
2008-02-07 11:55:00,133.02,133.15,132.99,133.07,32900.0,95.4022,95.4955,95.3807,95.4381,32900.0
2008-02-07 12:00:00,133.07,133.17,132.96,133.02,29600.0,95.4381,95.5098,95.3592,95.4022,29600.0
2008-02-07 12:05:00,133.03,133.03,132.9,132.98,28300.0,95.4094,95.4094,95.3162,95.3736,28300.0
2008-02-07 12:10:00,132.98,133.01,132.9,132.96,15800.0,95.3736,95.3951,95.3162,95.3592,15800.0
2008-02-07 12:15:00,132.97,133.18,132.97,133.1,14500.0,95.3664,95.517,95.3664,95.4596,14500.0
2008-02-07 12:20:00,133.12,133.19,133.05,133.08,11100.0,95.474,95.5242,95.4238,95.4453,11100.0
2008-02-07 12:25:00,133.08,133.29,133.07,133.26,16700.0,95.4453,95.5959,95.4381,95.5744,16700.0
2008-02-07 12:30:00,133.21,133.67,133.2,133.64,28600.0,95.5385,95.8684,95.5313,95.8469,28600.0
2008-02-07 12:35:00,133.65,133.68,133.45,133.59,28500.0,95.8541,95.8756,95.7106,95.811,28500.0
2008-02-07 12:40:00,133.58,133.63,133.43,133.61,19800.0,95.8039,95.8397,95.6963,95.8254,19800.0
2008-02-07 12:45:00,133.54,133.69,133.42,133.69,26400.0,95.7752,95.8828,95.6891,95.8828,26400.0
2008-02-07 12:50:00,133.69,134.01,133.58,134.01,18700.0,95.8828,96.1123,95.8039,96.1123,18700.0
2008-02-07 12:55:00,133.99,134.01,133.84,133.92,24700.0,96.0979,96.1123,95.9903,96.0477,24700.0
2008-02-07 13:00:00,133.91,133.95,133.74,133.78,38100.0,96.0405,96.0692,95.9186,95.9473,38100.0
2008-02-07 13:05:00,133.76,133.77,133.56,133.65,10600.0,95.933,95.9401,95.7895,95.8541,10600.0
2008-02-07 13:10:00,133.65,133.65,133.49,133.54,6200.0,95.8541,95.8541,95.7393,95.7752,6200.0
2008-02-07 13:15:00,133.49,133.49,133.36,133.43,6600.0,95.7393,95.7393,95.6461,95.6963,6600.0
2008-02-07 13:20:00,133.45,133.71,133.44,133.61,17800.0,95.7106,95.8971,95.7035,95.8254,17800.0
2008-02-07 13:25:00,133.59,134.16,133.59,133.93,42800.0,95.811,96.2198,95.811,96.0549,42800.0
2008-02-07 13:30:00,133.96,134.09,133.81,133.93,29600.0,96.0764,96.1696,95.9688,96.0549,29600.0
2008-02-07 13:35:00,133.94,133.94,133.8,133.91,16800.0,96.0621,96.0621,95.9617,96.0405,16800.0
2008-02-07 13:40:00,133.92,134.26,133.92,134.18,31000.0,96.0477,96.2916,96.0477,96.2342,31000.0
2008-02-07 13:45:00,134.23,134.4,134.23,134.24,21800.0,96.2701,96.392,96.2701,96.2772,21800.0
2008-02-07 13:50:00,134.23,134.37,134.17,134.27,23100.0,96.2701,96.3705,96.227,96.2987,23100.0
2008-02-07 13:55:00,134.33,134.83,134.28,134.73,45900.0,96.3418,96.7004,96.3059,96.6287,45900.0
2008-02-07 14:00:00,134.71,134.89,134.65,134.69,92900.0,96.6143,96.7434,96.5713,96.6,92900.0
2008-02-07 14:05:00,134.72,135.04,134.67,134.82,47900.0,96.6215,96.851,96.5856,96.6932,47900.0
2008-02-07 14:10:00,134.81,134.85,134.3,134.34,45700.0,96.686,96.7147,96.3203,96.3489,45700.0
2008-02-07 14:15:00,134.29,134.37,134.05,134.24,56300.0,96.3131,96.3705,96.141,96.2772,56300.0
2008-02-07 14:20:00,134.13,134.21,133.87,134.14,58000.0,96.1983,96.2557,96.0119,96.2055,58000.0
2008-02-07 14:25:00,134.23,134.41,134.13,134.21,46400.0,96.2701,96.3991,96.1983,96.2557,46400.0
2008-02-07 14:30:00,134.14,134.15,133.63,133.65,35100.0,96.2055,96.2127,95.8397,95.8541,35100.0
2008-02-07 14:35:00,133.7,133.92,133.36,133.48,32600.0,95.8899,96.0477,95.6461,95.7322,32600.0
2008-02-07 14:40:00,133.53,133.69,133.3,133.43,41100.0,95.768,95.8828,95.6031,95.6963,41100.0
2008-02-07 14:45:00,133.42,133.73,133.25,133.68,30300.0,95.6891,95.9115,95.5672,95.8756,30300.0
2008-02-07 14:50:00,133.68,133.75,133.48,133.68,62000.0,95.8756,95.9258,95.7322,95.8756,62000.0
2008-02-07 14:55:00,133.63,134.01,133.38,133.38,36100.0,95.8397,96.1123,95.6604,95.6604,36100.0
2008-02-07 15:00:00,133.38,133.44,132.96,133.22,37300.0,95.6604,95.7035,95.3592,95.5457,37300.0
2008-02-07 15:05:00,133.19,133.23,132.68,132.68,99900.0,95.5242,95.5529,95.1584,95.1584,99900.0
2008-02-07 15:10:00,132.66,133.17,132.63,133.09,36200.0,95.144,95.5098,95.1225,95.4524,36200.0
2008-02-07 15:15:00,133.14,133.47,133.13,133.36,34800.0,95.4883,95.725,95.4811,95.6461,34800.0
2008-02-07 15:20:00,133.4,133.56,133.18,133.3,183200.0,95.6748,95.7895,95.517,95.6031,183200.0
2008-02-07 15:25:00,133.23,133.91,133.17,133.52,53400.0,95.5529,96.0405,95.5098,95.7608,53400.0
2008-02-07 15:30:00,133.52,133.99,133.52,133.98,28700.0,95.7608,96.0979,95.7608,96.0908,28700.0
2008-02-07 15:35:00,133.93,134.02,133.7,133.74,84800.0,96.0549,96.1194,95.8899,95.9186,84800.0
2008-02-07 15:40:00,133.78,133.9,133.26,133.26,31700.0,95.9473,96.0334,95.5744,95.5744,31700.0
2008-02-07 15:45:00,133.34,133.58,133.29,133.53,28400.0,95.6317,95.8039,95.5959,95.768,28400.0
2008-02-07 15:50:00,133.45,133.83,133.44,133.83,16700.0,95.7106,95.9832,95.7035,95.9832,16700.0
2008-02-07 15:55:00,133.82,133.99,133.72,133.98,33600.0,95.976,96.0979,95.9043,96.0908,33600.0
2008-02-07 16:00:00,133.98,134.06,133.98,134.06,10700.0,96.0908,96.1481,96.0908,96.1481,10700.0
2008-02-07 16:05:00,134.06,134.06,134.06,134.06,0.0,96.1481,96.1481,96.1481,96.1481,0.0
2008-02-07 16:10:00,134.32,134.32,134.32,134.32,300.0,96.3346,96.3346,96.3346,96.3346,300.0
2008-02-08 09:30:00,133.49,133.8,133.38,133.74,196800.0,95.7393,95.9617,95.6604,95.9186,196800.0
2008-02-08 09:35:00,133.75,133.9,133.61,133.71,55500.0,95.9258,96.0334,95.8254,95.8971,55500.0
2008-02-08 09:40:00,133.57,133.62,133.25,133.4,34200.0,95.7967,95.8326,95.5672,95.6748,34200.0
2008-02-08 09:45:00,133.41,133.73,133.3,133.58,58400.0,95.6819,95.9115,95.6031,95.8039,58400.0
2008-02-08 09:50:00,133.62,133.78,133.51,133.78,15600.0,95.8326,95.9473,95.7537,95.9473,15600.0
2008-02-08 09:55:00,133.84,134.11,133.72,134.08,20700.0,95.9903,96.184,95.9043,96.1625,20700.0
2008-02-08 10:00:00,134.07,134.16,133.77,134.16,46800.0,96.1553,96.2198,95.9401,96.2198,46800.0
2008-02-08 10:05:00,134.12,134.24,134.01,134.07,22100.0,96.1912,96.2772,96.1123,96.1553,22100.0
2008-02-08 10:10:00,134.07,134.22,133.91,134.05,33100.0,96.1553,96.2629,96.0405,96.141,33100.0
2008-02-08 10:15:00,134.03,134.11,133.88,134.0,18200.0,96.1266,96.184,96.019,96.1051,18200.0
2008-02-08 10:20:00,133.97,134.19,133.91,134.14,32500.0,96.0836,96.2414,96.0405,96.2055,32500.0
2008-02-08 10:25:00,134.11,134.15,134.0,134.04,20600.0,96.184,96.2127,96.1051,96.1338,20600.0
2008-02-08 10:30:00,134.0,134.0,133.77,133.8,15700.0,96.1051,96.1051,95.9401,95.9617,15700.0
2008-02-08 10:35:00,133.83,133.83,133.69,133.81,28400.0,95.9832,95.9832,95.8828,95.9688,28400.0
2008-02-08 10:40:00,133.81,134.06,133.78,134.03,41600.0,95.9688,96.1481,95.9473,96.1266,41600.0
2008-02-08 10:45:00,134.13,134.22,134.01,134.05,48400.0,96.1983,96.2629,96.1123,96.141,48400.0
2008-02-08 10:50:00,134.06,134.23,134.02,134.13,28500.0,96.1481,96.2701,96.1194,96.1983,28500.0
2008-02-08 10:55:00,134.17,134.22,133.93,134.01,43400.0,96.227,96.2629,96.0549,96.1123,43400.0
2008-02-08 11:00:00,134.0,134.07,133.86,133.87,11000.0,96.1051,96.1553,96.0047,96.0119,11000.0
2008-02-08 11:05:00,133.89,134.4,133.87,134.35,23400.0,96.0262,96.392,96.0119,96.3561,23400.0
2008-02-08 11:10:00,134.39,134.47,134.13,134.17,31100.0,96.3848,96.4422,96.1983,96.227,31100.0
2008-02-08 11:15:00,134.19,134.29,134.11,134.26,13300.0,96.2414,96.3131,96.184,96.2916,13300.0
2008-02-08 11:20:00,134.24,134.25,133.95,134.0,18000.0,96.2772,96.2844,96.0692,96.1051,18000.0
2008-02-08 11:25:00,134.01,134.12,133.92,133.95,24100.0,96.1123,96.1912,96.0477,96.0692,24100.0
2008-02-08 11:30:00,133.94,134.1,133.91,134.05,19400.0,96.0621,96.1768,96.0405,96.141,19400.0
2008-02-08 11:35:00,134.05,134.11,134.0,134.01,5000.0,96.141,96.184,96.1051,96.1123,5000.0
2008-02-08 11:40:00,133.99,134.08,133.89,133.98,12300.0,96.0979,96.1625,96.0262,96.0908,12300.0
2008-02-08 11:45:00,134.01,134.01,133.77,133.78,34500.0,96.1123,96.1123,95.9401,95.9473,34500.0
2008-02-08 11:50:00,133.76,133.76,133.57,133.66,26600.0,95.933,95.933,95.7967,95.8612,26600.0
2008-02-08 11:55:00,133.68,133.72,133.44,133.49,32500.0,95.8756,95.9043,95.7035,95.7393,32500.0
2008-02-08 12:00:00,133.43,133.45,133.33,133.44,24800.0,95.6963,95.7106,95.6246,95.7035,24800.0
2008-02-08 12:05:00,133.46,133.61,133.46,133.48,39800.0,95.7178,95.8254,95.7178,95.7322,39800.0
2008-02-08 12:10:00,133.5,133.6,133.41,133.45,22200.0,95.7465,95.8182,95.6819,95.7106,22200.0
2008-02-08 12:15:00,133.46,133.5,133.27,133.33,70900.0,95.7178,95.7465,95.5815,95.6246,70900.0
2008-02-08 12:20:00,133.3,133.33,133.03,133.22,25800.0,95.6031,95.6246,95.4094,95.5457,25800.0
2008-02-08 12:25:00,133.24,133.53,133.24,133.5,13900.0,95.56,95.768,95.56,95.7465,13900.0
2008-02-08 12:30:00,133.52,133.57,133.37,133.37,12700.0,95.7608,95.7967,95.6533,95.6533,12700.0
2008-02-08 12:35:00,133.39,133.41,133.33,133.4,6100.0,95.6676,95.6819,95.6246,95.6748,6100.0
2008-02-08 12:40:00,133.4,133.54,133.32,133.48,23200.0,95.6748,95.7752,95.6174,95.7322,23200.0
2008-02-08 12:45:00,133.48,133.49,133.03,133.09,33000.0,95.7322,95.7393,95.4094,95.4524,33000.0
2008-02-08 12:50:00,133.07,133.34,133.06,133.28,20000.0,95.4381,95.6317,95.4309,95.5887,20000.0
2008-02-08 12:55:00,133.31,133.46,133.31,133.46,3200.0,95.6102,95.7178,95.6102,95.7178,3200.0
2008-02-08 13:00:00,133.5,133.5,133.34,133.37,52500.0,95.7465,95.7465,95.6317,95.6533,52500.0
2008-02-08 13:05:00,133.37,133.4,133.22,133.35,58800.0,95.6533,95.6748,95.5457,95.6389,58800.0
2008-02-08 13:10:00,133.36,133.41,133.0,133.02,38300.0,95.6461,95.6819,95.3879,95.4022,38300.0
2008-02-08 13:15:00,133.11,133.12,132.92,132.96,10000.0,95.4668,95.474,95.3305,95.3592,10000.0
2008-02-08 13:20:00,132.8,132.96,132.75,132.92,7100.0,95.2445,95.3592,95.2086,95.3305,7100.0
2008-02-08 13:25:00,132.92,133.1,132.81,133.01,33000.0,95.3305,95.4596,95.2516,95.3951,33000.0
2008-02-08 13:30:00,133.0,133.03,132.77,132.85,20300.0,95.3879,95.4094,95.2229,95.2803,20300.0
2008-02-08 13:35:00,132.82,132.82,132.54,132.63,29600.0,95.2588,95.2588,95.058,95.1225,29600.0
2008-02-08 13:40:00,132.57,132.61,132.38,132.5,74100.0,95.0795,95.1082,94.9432,95.0293,74100.0
2008-02-08 13:45:00,132.63,132.91,132.56,132.85,67000.0,95.1225,95.3233,95.0723,95.2803,67000.0
2008-02-08 13:50:00,132.87,133.19,132.87,132.93,30500.0,95.2947,95.5242,95.2947,95.3377,30500.0
2008-02-08 13:55:00,132.93,133.02,132.85,132.95,8600.0,95.3377,95.4022,95.2803,95.352,8600.0
2008-02-08 14:00:00,133.0,133.02,132.75,132.83,71700.0,95.3879,95.4022,95.2086,95.266,71700.0
2008-02-08 14:05:00,132.82,132.98,132.82,132.87,34300.0,95.2588,95.3736,95.2588,95.2947,34300.0
2008-02-08 14:10:00,132.85,132.95,132.74,132.79,72300.0,95.2803,95.352,95.2014,95.2373,72300.0
2008-02-08 14:15:00,132.83,133.27,132.83,133.27,28600.0,95.266,95.5815,95.266,95.5815,28600.0
2008-02-08 14:20:00,133.27,133.36,133.1,133.16,16400.0,95.5815,95.6461,95.4596,95.5026,16400.0
2008-02-08 14:25:00,133.16,133.42,133.15,133.29,18000.0,95.5026,95.6891,95.4955,95.5959,18000.0
2008-02-08 14:30:00,133.23,133.37,133.12,133.13,14900.0,95.5529,95.6533,95.474,95.4811,14900.0
2008-02-08 14:35:00,133.19,133.33,133.12,133.31,10800.0,95.5242,95.6246,95.474,95.6102,10800.0
2008-02-08 14:40:00,133.25,133.38,133.17,133.35,11600.0,95.5672,95.6604,95.5098,95.6389,11600.0
2008-02-08 14:45:00,133.35,133.35,133.01,133.01,7600.0,95.6389,95.6389,95.3951,95.3951,7600.0
2008-02-08 14:50:00,133.01,133.15,133.01,133.07,14200.0,95.3951,95.4955,95.3951,95.4381,14200.0
2008-02-08 14:55:00,133.07,133.18,132.79,132.85,27500.0,95.4381,95.517,95.2373,95.2803,27500.0
2008-02-08 15:00:00,132.89,132.94,132.79,132.83,32100.0,95.309,95.3449,95.2373,95.266,32100.0
2008-02-08 15:05:00,132.85,133.0,132.8,132.96,23800.0,95.2803,95.3879,95.2445,95.3592,23800.0
2008-02-08 15:10:00,132.96,133.05,132.78,132.9,16200.0,95.3592,95.4238,95.2301,95.3162,16200.0
2008-02-08 15:15:00,132.98,133.25,132.98,133.22,16100.0,95.3736,95.5672,95.3736,95.5457,16100.0
2008-02-08 15:20:00,133.16,133.19,132.87,133.06,19400.0,95.5026,95.5242,95.2947,95.4309,19400.0
2008-02-08 15:25:00,133.09,133.24,132.99,133.22,13300.0,95.4524,95.56,95.3807,95.5457,13300.0
2008-02-08 15:30:00,133.34,133.68,133.2,133.68,30300.0,95.6317,95.8756,95.5313,95.8756,30300.0
2008-02-08 15:35:00,133.67,133.67,133.28,133.39,15800.0,95.8684,95.8684,95.5887,95.6676,15800.0
2008-02-08 15:40:00,133.31,133.59,133.3,133.59,8100.0,95.6102,95.811,95.6031,95.811,8100.0
2008-02-08 15:45:00,133.58,133.97,133.58,133.82,52200.0,95.8039,96.0836,95.8039,95.976,52200.0
2008-02-08 15:50:00,133.77,133.81,133.31,133.42,37600.0,95.9401,95.9688,95.6102,95.6891,37600.0
2008-02-08 15:55:00,133.38,133.41,133.17,133.39,33800.0,95.6604,95.6819,95.5098,95.6676,33800.0
2008-02-08 16:00:00,133.38,133.41,133.29,133.32,19700.0,95.6604,95.6819,95.5959,95.6174,19700.0
2008-02-08 16:05:00,133.32,133.32,133.32,133.32,0.0,95.6174,95.6174,95.6174,95.6174,0.0
2008-02-08 16:10:00,133.32,133.32,133.32,133.32,0.0,95.6174,95.6174,95.6174,95.6174,0.0
2008-02-11 09:30:00,133.39,133.51,133.13,133.51,20500.0,95.6676,95.7537,95.4811,95.7537,20500.0
2008-02-11 09:35:00,133.61,133.61,133.12,133.13,10100.0,95.8254,95.8254,95.474,95.4811,10100.0
2008-02-11 09:40:00,133.11,133.29,133.03,133.08,21200.0,95.4668,95.5959,95.4094,95.4453,21200.0
2008-02-11 09:45:00,133.04,133.09,132.76,132.9,66500.0,95.4166,95.4524,95.2158,95.3162,66500.0
2008-02-11 09:50:00,132.87,133.07,132.59,132.83,81100.0,95.2947,95.4381,95.0938,95.266,81100.0
2008-02-11 09:55:00,132.82,132.95,132.51,132.85,105200.0,95.2588,95.352,95.0365,95.2803,105200.0
2008-02-11 10:00:00,132.83,133.01,132.71,132.79,91800.0,95.266,95.3951,95.1799,95.2373,91800.0
2008-02-11 10:05:00,132.78,132.8,132.43,132.49,34400.0,95.2301,95.2445,94.9791,95.0221,34400.0
2008-02-11 10:10:00,132.45,132.55,132.34,132.5,35000.0,94.9934,95.0652,94.9145,95.0293,35000.0
2008-02-11 10:15:00,132.53,132.64,132.49,132.49,20600.0,95.0508,95.1297,95.0221,95.0221,20600.0
2008-02-11 10:20:00,132.54,132.62,132.29,132.55,46600.0,95.058,95.1154,94.8787,95.0652,46600.0
2008-02-11 10:25:00,132.57,132.74,132.45,132.72,9500.0,95.0795,95.2014,94.9934,95.1871,9500.0
2008-02-11 10:30:00,132.69,132.79,132.54,132.77,18500.0,95.1656,95.2373,95.058,95.2229,18500.0
2008-02-11 10:35:00,132.8,132.83,132.7,132.73,4400.0,95.2445,95.266,95.1727,95.1942,4400.0
2008-02-11 10:40:00,132.76,132.78,132.62,132.74,13400.0,95.2158,95.2301,95.1154,95.2014,13400.0
2008-02-11 10:45:00,132.73,132.86,132.69,132.74,15800.0,95.1942,95.2875,95.1656,95.2014,15800.0
2008-02-11 10:50:00,132.73,132.87,132.62,132.87,50000.0,95.1942,95.2947,95.1154,95.2947,50000.0
2008-02-11 10:55:00,132.96,133.08,132.94,133.0,11300.0,95.3592,95.4453,95.3449,95.3879,11300.0
2008-02-11 11:00:00,133.08,133.1,132.93,133.07,13500.0,95.4453,95.4596,95.3377,95.4381,13500.0
2008-02-11 11:05:00,133.08,133.36,133.06,133.28,30100.0,95.4453,95.6461,95.4309,95.5887,30100.0
2008-02-11 11:10:00,133.26,133.44,133.18,133.24,24600.0,95.5744,95.7035,95.517,95.56,24600.0
2008-02-11 11:15:00,133.24,133.41,133.23,133.39,12800.0,95.56,95.6819,95.5529,95.6676,12800.0
2008-02-11 11:20:00,133.38,133.55,133.38,133.42,28900.0,95.6604,95.7824,95.6604,95.6891,28900.0
2008-02-11 11:25:00,133.39,133.39,133.2,133.26,23100.0,95.6676,95.6676,95.5313,95.5744,23100.0
2008-02-11 11:30:00,133.23,133.24,133.06,133.21,28700.0,95.5529,95.56,95.4309,95.5385,28700.0
2008-02-11 11:35:00,133.2,133.28,133.07,133.13,27800.0,95.5313,95.5887,95.4381,95.4811,27800.0
2008-02-11 11:40:00,133.16,133.34,133.14,133.33,22900.0,95.5026,95.6317,95.4883,95.6246,22900.0
2008-02-11 11:45:00,133.33,133.33,133.1,133.15,117500.0,95.6246,95.6246,95.4596,95.4955,117500.0
2008-02-11 11:50:00,133.14,133.28,133.13,133.24,18300.0,95.4883,95.5887,95.4811,95.56,18300.0
2008-02-11 11:55:00,133.23,133.23,133.03,133.08,16200.0,95.5529,95.5529,95.4094,95.4453,16200.0
2008-02-11 12:00:00,133.1,133.56,133.09,133.52,28200.0,95.4596,95.7895,95.4524,95.7608,28200.0
2008-02-11 12:05:00,133.47,133.73,133.44,133.6,23100.0,95.725,95.9115,95.7035,95.8182,23100.0
2008-02-11 12:10:00,133.57,133.63,133.47,133.6,8800.0,95.7967,95.8397,95.725,95.8182,8800.0
2008-02-11 12:15:00,133.56,133.75,133.42,133.49,12300.0,95.7895,95.9258,95.6891,95.7393,12300.0
2008-02-11 12:20:00,133.49,133.51,133.41,133.41,12900.0,95.7393,95.7537,95.6819,95.6819,12900.0
2008-02-11 12:25:00,133.32,133.45,133.32,133.34,11800.0,95.6174,95.7106,95.6174,95.6317,11800.0
2008-02-11 12:30:00,133.36,133.6,133.29,133.53,15200.0,95.6461,95.8182,95.5959,95.768,15200.0
2008-02-11 12:35:00,133.51,133.88,133.46,133.83,52100.0,95.7537,96.019,95.7178,95.9832,52100.0
2008-02-11 12:40:00,133.86,134.01,133.79,133.93,26100.0,96.0047,96.1123,95.9545,96.0549,26100.0
2008-02-11 12:45:00,133.93,134.18,133.92,134.11,28200.0,96.0549,96.2342,96.0477,96.184,28200.0
2008-02-11 12:50:00,134.11,134.15,134.0,134.12,15200.0,96.184,96.2127,96.1051,96.1912,15200.0
2008-02-11 12:55:00,134.13,134.14,134.01,134.11,9900.0,96.1983,96.2055,96.1123,96.184,9900.0
2008-02-11 13:00:00,134.14,134.36,134.14,134.27,9100.0,96.2055,96.3633,96.2055,96.2987,9100.0
2008-02-11 13:05:00,134.24,134.24,134.0,134.05,32500.0,96.2772,96.2772,96.1051,96.141,32500.0
2008-02-11 13:10:00,134.06,134.21,133.99,134.15,26200.0,96.1481,96.2557,96.0979,96.2127,26200.0
2008-02-11 13:15:00,134.15,134.15,133.95,133.95,25600.0,96.2127,96.2127,96.0692,96.0692,25600.0
2008-02-11 13:20:00,133.93,134.1,133.92,134.02,28900.0,96.0549,96.1768,96.0477,96.1194,28900.0
2008-02-11 13:25:00,134.03,134.3,134.0,134.3,14700.0,96.1266,96.3203,96.1051,96.3203,14700.0
2008-02-11 13:30:00,134.32,134.45,134.14,134.32,28300.0,96.3346,96.4278,96.2055,96.3346,28300.0
2008-02-11 13:35:00,134.29,134.33,134.16,134.22,24600.0,96.3131,96.3418,96.2198,96.2629,24600.0
2008-02-11 13:40:00,134.26,134.35,134.15,134.15,11400.0,96.2916,96.3561,96.2127,96.2127,11400.0
2008-02-11 13:45:00,134.19,134.24,134.09,134.17,8700.0,96.2414,96.2772,96.1696,96.227,8700.0
2008-02-11 13:50:00,134.17,134.32,134.14,134.24,8500.0,96.227,96.3346,96.2055,96.2772,8500.0
2008-02-11 13:55:00,134.26,134.26,134.11,134.16,10600.0,96.2916,96.2916,96.184,96.2198,10600.0
2008-02-11 14:00:00,134.12,134.29,134.11,134.13,11100.0,96.1912,96.3131,96.184,96.1983,11100.0
2008-02-11 14:05:00,134.02,134.25,134.02,134.13,9300.0,96.1194,96.2844,96.1194,96.1983,9300.0
2008-02-11 14:10:00,134.22,134.36,134.19,134.26,23000.0,96.2629,96.3633,96.2414,96.2916,23000.0
2008-02-11 14:15:00,134.26,134.28,133.96,134.0,43000.0,96.2916,96.3059,96.0764,96.1051,43000.0
2008-02-11 14:20:00,133.98,134.05,133.94,134.02,17000.0,96.0908,96.141,96.0621,96.1194,17000.0
2008-02-11 14:25:00,134.03,134.09,133.85,133.89,18200.0,96.1266,96.1696,95.9975,96.0262,18200.0
2008-02-11 14:30:00,133.91,133.92,133.77,133.81,10300.0,96.0405,96.0477,95.9401,95.9688,10300.0
2008-02-11 14:35:00,133.83,133.85,133.71,133.75,10900.0,95.9832,95.9975,95.8971,95.9258,10900.0
2008-02-11 14:40:00,133.74,133.88,133.71,133.85,19300.0,95.9186,96.019,95.8971,95.9975,19300.0
2008-02-11 14:45:00,133.91,134.06,133.89,134.04,44500.0,96.0405,96.1481,96.0262,96.1338,44500.0
2008-02-11 14:50:00,134.03,134.2,133.97,134.11,19900.0,96.1266,96.2485,96.0836,96.184,19900.0
2008-02-11 14:55:00,134.15,134.17,133.97,134.03,17200.0,96.2127,96.227,96.0836,96.1266,17200.0
2008-02-11 15:00:00,133.99,134.05,133.74,133.96,40000.0,96.0979,96.141,95.9186,96.0764,40000.0
2008-02-11 15:05:00,133.96,134.14,133.85,134.14,87200.0,96.0764,96.2055,95.9975,96.2055,87200.0
2008-02-11 15:10:00,134.09,134.36,134.06,134.22,29700.0,96.1696,96.3633,96.1481,96.2629,29700.0
2008-02-11 15:15:00,134.23,134.23,134.06,134.1,19400.0,96.2701,96.2701,96.1481,96.1768,19400.0
2008-02-11 15:20:00,134.11,134.48,134.11,134.41,33500.0,96.184,96.4494,96.184,96.3991,33500.0
2008-02-11 15:25:00,134.41,134.46,134.25,134.35,36800.0,96.3991,96.435,96.2844,96.3561,36800.0
2008-02-11 15:30:00,134.33,134.37,134.2,134.26,43400.0,96.3418,96.3705,96.2485,96.2916,43400.0
2008-02-11 15:35:00,134.25,134.34,134.01,134.12,52500.0,96.2844,96.3489,96.1123,96.1912,52500.0
2008-02-11 15:40:00,134.12,134.14,133.93,133.98,39900.0,96.1912,96.2055,96.0549,96.0908,39900.0
2008-02-11 15:45:00,133.98,134.19,133.92,134.17,23200.0,96.0908,96.2414,96.0477,96.227,23200.0
2008-02-11 15:50:00,134.19,134.22,134.07,134.21,37800.0,96.2414,96.2629,96.1553,96.2557,37800.0
2008-02-11 15:55:00,134.18,134.3,134.17,134.24,113200.0,96.2342,96.3203,96.227,96.2772,113200.0
2008-02-12 09:30:00,135.17,135.17,134.91,135.04,68200.0,96.9442,96.9442,96.7578,96.851,68200.0
2008-02-12 09:35:00,135.09,135.09,134.87,134.92,47600.0,96.8868,96.8868,96.7291,96.7649,47600.0
2008-02-12 09:40:00,134.89,135.17,134.81,135.04,46300.0,96.7434,96.9442,96.686,96.851,46300.0
2008-02-12 09:45:00,135.02,135.44,134.95,135.4,65300.0,96.8366,97.1379,96.7864,97.1092,65300.0
2008-02-12 09:50:00,135.39,135.41,135.11,135.13,52400.0,97.102,97.1164,96.9012,96.9155,52400.0
2008-02-12 09:55:00,135.13,135.4,135.13,135.36,33000.0,96.9155,97.1092,96.9155,97.0805,33000.0
2008-02-12 10:00:00,135.42,135.77,135.38,135.73,12400.0,97.1235,97.3745,97.0948,97.3459,12400.0
2008-02-12 10:05:00,135.69,135.75,135.58,135.75,21000.0,97.3172,97.3602,97.2383,97.3602,21000.0
2008-02-12 10:10:00,135.79,136.07,135.76,136.04,34600.0,97.3889,97.5897,97.3674,97.5682,34600.0
2008-02-12 10:15:00,136.06,136.23,135.99,136.0,49700.0,97.5825,97.7045,97.5323,97.5395,49700.0
2008-02-12 10:20:00,136.01,136.1,135.9,135.93,29800.0,97.5467,97.6112,97.4678,97.4893,29800.0
2008-02-12 10:25:00,135.9,136.0,135.9,135.93,37800.0,97.4678,97.5395,97.4678,97.4893,37800.0
2008-02-12 10:30:00,135.94,136.19,135.92,136.15,23300.0,97.4965,97.6758,97.4821,97.6471,23300.0
2008-02-12 10:35:00,136.13,136.18,135.92,135.92,14900.0,97.6327,97.6686,97.4821,97.4821,14900.0
2008-02-12 10:40:00,135.87,136.04,135.87,136.04,50400.0,97.4463,97.5682,97.4463,97.5682,50400.0
2008-02-12 10:45:00,136.05,136.36,136.05,136.34,27200.0,97.5754,97.7977,97.5754,97.7833,27200.0
2008-02-12 10:50:00,136.35,136.36,136.16,136.33,43200.0,97.7905,97.7977,97.6543,97.7762,43200.0
2008-02-12 10:55:00,136.33,136.47,136.26,136.44,57400.0,97.7762,97.8766,97.726,97.8551,57400.0
2008-02-12 11:00:00,136.46,136.46,136.3,136.38,28800.0,97.8694,97.8694,97.7547,97.812,28800.0
2008-02-12 11:05:00,136.36,136.41,136.23,136.41,29900.0,97.7977,97.8336,97.7045,97.8336,29900.0
2008-02-12 11:10:00,136.44,136.52,136.4,136.45,174900.0,97.8551,97.9124,97.8264,97.8622,174900.0
2008-02-12 11:15:00,136.48,136.49,136.39,136.43,30600.0,97.8838,97.8909,97.8192,97.8479,30600.0
2008-02-12 11:20:00,136.48,136.56,136.28,136.31,16700.0,97.8838,97.9411,97.7403,97.7618,16700.0
2008-02-12 11:25:00,136.29,136.3,136.19,136.27,23700.0,97.7475,97.7547,97.6758,97.7331,23700.0
2008-02-12 11:30:00,136.31,136.37,136.19,136.26,28000.0,97.7618,97.8049,97.6758,97.726,28000.0
2008-02-12 11:35:00,136.25,136.34,136.14,136.19,19300.0,97.7188,97.7833,97.6399,97.6758,19300.0
2008-02-12 11:40:00,136.16,136.26,136.16,136.16,18100.0,97.6543,97.726,97.6543,97.6543,18100.0
2008-02-12 11:45:00,136.14,136.24,136.13,136.24,12300.0,97.6399,97.7116,97.6327,97.7116,12300.0
2008-02-12 11:50:00,136.26,136.26,136.06,136.06,43800.0,97.726,97.726,97.5825,97.5825,43800.0
2008-02-12 11:55:00,136.03,136.12,136.0,136.06,32000.0,97.561,97.6256,97.5395,97.5825,32000.0
2008-02-12 12:00:00,136.04,136.12,136.03,136.06,21200.0,97.5682,97.6256,97.561,97.5825,21200.0
2008-02-12 12:05:00,136.06,136.11,136.0,136.09,108300.0,97.5825,97.6184,97.5395,97.604,108300.0
2008-02-12 12:10:00,136.18,136.19,135.95,136.03,12900.0,97.6686,97.6758,97.5036,97.561,12900.0
2008-02-12 12:15:00,136.04,136.1,136.01,136.02,11700.0,97.5682,97.6112,97.5467,97.5538,11700.0
2008-02-12 12:20:00,136.02,136.02,135.83,135.83,9100.0,97.5538,97.5538,97.4176,97.4176,9100.0
2008-02-12 12:25:00,135.87,135.87,135.57,135.67,30800.0,97.4463,97.4463,97.2311,97.3028,30800.0
2008-02-12 12:30:00,135.66,135.72,135.52,135.72,37000.0,97.2957,97.3387,97.1952,97.3387,37000.0
2008-02-12 12:35:00,135.67,135.69,135.47,135.6,15100.0,97.3028,97.3172,97.1594,97.2526,15100.0
2008-02-12 12:40:00,135.59,135.61,135.35,135.35,26300.0,97.2454,97.2598,97.0733,97.0733,26300.0
2008-02-12 12:45:00,135.32,135.52,135.31,135.47,38100.0,97.0518,97.1952,97.0446,97.1594,38100.0
2008-02-12 12:50:00,135.47,135.62,135.47,135.59,10000.0,97.1594,97.267,97.1594,97.2454,10000.0
2008-02-12 12:55:00,135.62,135.73,135.59,135.7,19800.0,97.267,97.3459,97.2454,97.3243,19800.0
2008-02-12 13:00:00,135.75,135.88,135.74,135.87,26600.0,97.3602,97.4534,97.353,97.4463,26600.0
2008-02-12 13:05:00,135.89,135.9,135.77,135.85,31800.0,97.4606,97.4678,97.3745,97.4319,31800.0
2008-02-12 13:10:00,135.82,135.82,135.73,135.78,12900.0,97.4104,97.4104,97.3459,97.3817,12900.0
2008-02-12 13:15:00,135.8,136.0,135.76,135.89,27900.0,97.3961,97.5395,97.3674,97.4606,27900.0
2008-02-12 13:20:00,135.89,136.02,135.89,135.95,47200.0,97.4606,97.5538,97.4606,97.5036,47200.0
2008-02-12 13:25:00,135.96,136.16,135.96,136.12,26900.0,97.5108,97.6543,97.5108,97.6256,26900.0
2008-02-12 13:30:00,136.09,136.09,136.01,136.03,8700.0,97.604,97.604,97.5467,97.561,8700.0
2008-02-12 13:35:00,136.03,136.03,135.85,135.97,10600.0,97.561,97.561,97.4319,97.518,10600.0
2008-02-12 13:40:00,135.96,135.98,135.86,135.97,10500.0,97.5108,97.5252,97.4391,97.518,10500.0
2008-02-12 13:45:00,135.95,136.04,135.86,136.04,23500.0,97.5036,97.5682,97.4391,97.5682,23500.0
2008-02-12 13:50:00,136.04,136.18,136.02,136.09,47100.0,97.5682,97.6686,97.5538,97.604,47100.0
2008-02-12 13:55:00,136.11,136.19,136.1,136.17,11800.0,97.6184,97.6758,97.6112,97.6614,11800.0
2008-02-12 14:00:00,136.17,136.17,135.99,136.0,22500.0,97.6614,97.6614,97.5323,97.5395,22500.0
2008-02-12 14:05:00,136.01,136.05,135.95,136.0,21900.0,97.5467,97.5754,97.5036,97.5395,21900.0
2008-02-12 14:10:00,135.98,136.12,135.98,136.11,26000.0,97.5252,97.6256,97.5252,97.6184,26000.0
2008-02-12 14:15:00,136.11,136.11,135.74,135.74,20400.0,97.6184,97.6184,97.353,97.353,20400.0
2008-02-12 14:20:00,135.69,135.79,135.66,135.77,19700.0,97.3172,97.3889,97.2957,97.3745,19700.0
2008-02-12 14:25:00,135.77,135.82,135.71,135.78,11100.0,97.3745,97.4104,97.3315,97.3817,11100.0
2008-02-12 14:30:00,135.77,135.77,135.49,135.52,34000.0,97.3745,97.3745,97.1737,97.1952,34000.0
2008-02-12 14:35:00,135.54,135.54,135.43,135.49,11200.0,97.2096,97.2096,97.1307,97.1737,11200.0
2008-02-12 14:40:00,135.54,135.57,135.34,135.54,24500.0,97.2096,97.2311,97.0661,97.2096,24500.0
2008-02-12 14:45:00,135.55,135.86,135.45,135.86,54300.0,97.2168,97.4391,97.145,97.4391,54300.0
2008-02-12 14:50:00,135.87,135.94,135.78,135.89,33300.0,97.4463,97.4965,97.3817,97.4606,33300.0
2008-02-12 14:55:00,135.86,136.04,135.78,136.02,13200.0,97.4391,97.5682,97.3817,97.5538,13200.0
2008-02-12 15:00:00,136.02,136.02,135.6,135.61,18500.0,97.5538,97.5538,97.2526,97.2598,18500.0
2008-02-12 15:05:00,135.64,135.64,135.33,135.45,28300.0,97.2813,97.2813,97.059,97.145,28300.0
2008-02-12 15:10:00,135.45,135.64,135.43,135.5,21900.0,97.145,97.2813,97.1307,97.1809,21900.0
2008-02-12 15:15:00,135.45,135.67,135.4,135.47,30500.0,97.145,97.3028,97.1092,97.1594,30500.0
2008-02-12 15:20:00,135.47,135.48,134.92,134.93,32000.0,97.1594,97.1666,96.7649,96.7721,32000.0
2008-02-12 15:25:00,134.92,135.06,134.71,135.0,56600.0,96.7649,96.8653,96.6143,96.8223,56600.0
2008-02-12 15:30:00,134.98,135.08,134.73,134.73,26600.0,96.808,96.8797,96.6287,96.6287,26600.0
2008-02-12 15:35:00,134.68,134.7,134.25,134.32,72000.0,96.5928,96.6071,96.2844,96.3346,72000.0
2008-02-12 15:40:00,134.32,134.76,134.26,134.65,36600.0,96.3346,96.6502,96.2916,96.5713,36600.0
2008-02-12 15:45:00,134.54,135.02,134.45,134.92,42700.0,96.4924,96.8366,96.4278,96.7649,42700.0
2008-02-12 15:50:00,134.91,135.01,134.82,134.86,9500.0,96.7578,96.8295,96.6932,96.7219,9500.0
2008-02-12 15:55:00,134.85,135.24,134.85,135.24,56800.0,96.7147,96.9944,96.7147,96.9944,56800.0
2008-02-12 16:00:00,135.21,135.24,135.21,135.24,12000.0,96.9729,96.9944,96.9729,96.9944,12000.0
2008-02-12 16:05:00,135.06,135.06,135.06,135.06,51900.0,96.8653,96.8653,96.8653,96.8653,51900.0
2008-02-12 16:10:00,135.06,135.06,135.06,135.06,0.0,96.8653,96.8653,96.8653,96.8653,0.0
2008-02-13 09:30:00,136.34,136.72,136.26,136.69,99800.0,97.7833,98.0559,97.726,98.0344,99800.0
2008-02-13 09:35:00,136.76,136.78,136.33,136.35,75200.0,98.0846,98.0989,97.7762,97.7905,75200.0
2008-02-13 09:40:00,136.37,136.42,135.98,136.13,42900.0,97.8049,97.8407,97.5252,97.6327,42900.0
2008-02-13 09:45:00,136.14,136.26,136.04,136.24,49800.0,97.6399,97.726,97.5682,97.7116,49800.0
2008-02-13 09:50:00,136.19,136.21,135.92,136.09,43500.0,97.6758,97.6901,97.4821,97.604,43500.0
2008-02-13 09:55:00,136.06,136.2,136.0,136.09,36000.0,97.5825,97.6829,97.5395,97.604,36000.0
2008-02-13 10:00:00,136.03,136.28,135.91,136.04,41600.0,97.561,97.7403,97.475,97.5682,41600.0
2008-02-13 10:05:00,135.98,136.25,135.91,136.25,29500.0,97.5252,97.7188,97.475,97.7188,29500.0
2008-02-13 10:10:00,136.21,136.45,136.11,136.35,12400.0,97.6901,97.8622,97.6184,97.7905,12400.0
2008-02-13 10:15:00,136.39,136.46,136.11,136.19,29600.0,97.8192,97.8694,97.6184,97.6758,29600.0
2008-02-13 10:20:00,136.16,136.24,135.84,135.87,25200.0,97.6543,97.7116,97.4247,97.4463,25200.0
2008-02-13 10:25:00,135.84,135.92,135.73,135.89,25300.0,97.4247,97.4821,97.3459,97.4606,25300.0
2008-02-13 10:30:00,135.92,135.92,135.54,135.72,28600.0,97.4821,97.4821,97.2096,97.3387,28600.0
2008-02-13 10:35:00,135.65,135.74,135.44,135.7,50200.0,97.2885,97.353,97.1379,97.3243,50200.0
2008-02-13 10:40:00,135.64,135.73,135.42,135.57,26400.0,97.2813,97.3459,97.1235,97.2311,26400.0
2008-02-13 10:45:00,135.6,135.73,135.49,135.52,44300.0,97.2526,97.3459,97.1737,97.1952,44300.0
2008-02-13 10:50:00,135.55,135.78,135.47,135.72,15300.0,97.2168,97.3817,97.1594,97.3387,15300.0
2008-02-13 10:55:00,135.72,135.9,135.72,135.8,23500.0,97.3387,97.4678,97.3387,97.3961,23500.0
2008-02-13 11:00:00,135.81,135.92,135.74,135.88,16200.0,97.4032,97.4821,97.353,97.4534,16200.0
2008-02-13 11:05:00,135.85,136.05,135.8,136.0,20200.0,97.4319,97.5754,97.3961,97.5395,20200.0
2008-02-13 11:10:00,136.0,136.01,135.81,135.91,18800.0,97.5395,97.5467,97.4032,97.475,18800.0
2008-02-13 11:15:00,136.01,136.01,135.76,135.77,20100.0,97.5467,97.5467,97.3674,97.3745,20100.0
2008-02-13 11:20:00,135.78,135.88,135.74,135.87,10700.0,97.3817,97.4534,97.353,97.4463,10700.0
2008-02-13 11:25:00,135.87,136.18,135.84,136.18,20000.0,97.4463,97.6686,97.4247,97.6686,20000.0
2008-02-13 11:30:00,136.19,136.19,136.05,136.13,16800.0,97.6758,97.6758,97.5754,97.6327,16800.0
2008-02-13 11:35:00,136.11,136.12,136.02,136.12,15600.0,97.6184,97.6256,97.5538,97.6256,15600.0
2008-02-13 11:40:00,136.1,136.3,136.1,136.15,9500.0,97.6112,97.7547,97.6112,97.6471,9500.0
2008-02-13 11:45:00,136.18,136.28,136.13,136.21,11700.0,97.6686,97.7403,97.6327,97.6901,11700.0
2008-02-13 11:50:00,136.21,136.21,135.93,135.98,42100.0,97.6901,97.6901,97.4893,97.5252,42100.0
2008-02-13 11:55:00,136.02,136.12,135.9,136.02,11300.0,97.5538,97.6256,97.4678,97.5538,11300.0
2008-02-13 12:00:00,135.98,136.25,135.97,136.21,13100.0,97.5252,97.7188,97.518,97.6901,13100.0
2008-02-13 12:05:00,136.21,136.36,136.11,136.35,10600.0,97.6901,97.7977,97.6184,97.7905,10600.0
2008-02-13 12:10:00,136.37,136.47,136.29,136.37,17400.0,97.8049,97.8766,97.7475,97.8049,17400.0
2008-02-13 12:15:00,136.36,136.36,136.23,136.28,9900.0,97.7977,97.7977,97.7045,97.7403,9900.0
2008-02-13 12:20:00,136.32,136.35,136.16,136.23,12000.0,97.769,97.7905,97.6543,97.7045,12000.0
2008-02-13 12:25:00,136.22,136.23,136.08,136.1,5400.0,97.6973,97.7045,97.5969,97.6112,5400.0
2008-02-13 12:30:00,136.18,136.18,136.11,136.17,4500.0,97.6686,97.6686,97.6184,97.6614,4500.0
2008-02-13 12:35:00,136.24,136.28,136.2,136.23,8000.0,97.7116,97.7403,97.6829,97.7045,8000.0
2008-02-13 12:40:00,136.21,136.22,136.12,136.15,10300.0,97.6901,97.6973,97.6256,97.6471,10300.0
2008-02-13 12:45:00,136.14,136.19,136.08,136.17,39500.0,97.6399,97.6758,97.5969,97.6614,39500.0
2008-02-13 12:50:00,136.16,136.28,136.13,136.27,32800.0,97.6543,97.7403,97.6327,97.7331,32800.0
2008-02-13 12:55:00,136.26,136.28,136.22,136.25,4600.0,97.726,97.7403,97.6973,97.7188,4600.0
2008-02-13 13:00:00,136.27,136.38,136.16,136.33,23700.0,97.7331,97.812,97.6543,97.7762,23700.0
2008-02-13 13:05:00,136.36,136.6,136.33,136.56,18600.0,97.7977,97.9698,97.7762,97.9411,18600.0
2008-02-13 13:10:00,136.56,136.63,136.48,136.62,24300.0,97.9411,97.9913,97.8838,97.9842,24300.0
2008-02-13 13:15:00,136.58,136.76,136.58,136.74,23800.0,97.9555,98.0846,97.9555,98.0702,23800.0
2008-02-13 13:20:00,136.71,136.93,136.69,136.86,32000.0,98.0487,98.2065,98.0344,98.1563,32000.0
2008-02-13 13:25:00,136.82,136.84,136.73,136.73,74700.0,98.1276,98.142,98.0631,98.0631,74700.0
2008-02-13 13:30:00,136.66,136.73,136.66,136.73,5700.0,98.0129,98.0631,98.0129,98.0631,5700.0
2008-02-13 13:35:00,136.75,136.83,136.73,136.79,28800.0,98.0774,98.1348,98.0631,98.1061,28800.0
2008-02-13 13:40:00,136.82,136.83,136.72,136.79,149600.0,98.1276,98.1348,98.0559,98.1061,149600.0
2008-02-13 13:45:00,136.83,136.95,136.81,136.85,20900.0,98.1348,98.2208,98.1204,98.1491,20900.0
2008-02-13 13:50:00,136.86,136.96,136.83,136.83,11600.0,98.1563,98.228,98.1348,98.1348,11600.0
2008-02-13 13:55:00,136.79,136.79,136.6,136.73,6500.0,98.1061,98.1061,97.9698,98.0631,6500.0
2008-02-13 14:00:00,136.74,136.74,136.6,136.69,5700.0,98.0702,98.0702,97.9698,98.0344,5700.0
2008-02-13 14:05:00,136.69,136.76,136.58,136.58,11700.0,98.0344,98.0846,97.9555,97.9555,11700.0
2008-02-13 14:10:00,136.58,136.6,136.4,136.45,43800.0,97.9555,97.9698,97.8264,97.8622,43800.0
2008-02-13 14:15:00,136.45,136.68,136.44,136.63,17700.0,97.8622,98.0272,97.8551,97.9913,17700.0
2008-02-13 14:20:00,136.64,136.65,136.46,136.57,30800.0,97.9985,98.0057,97.8694,97.9483,30800.0
2008-02-13 14:25:00,136.58,136.58,136.34,136.43,30800.0,97.9555,97.9555,97.7833,97.8479,30800.0
2008-02-13 14:30:00,136.47,136.58,136.37,136.56,20500.0,97.8766,97.9555,97.8049,97.9411,20500.0
2008-02-13 14:35:00,136.57,136.7,136.53,136.69,17800.0,97.9483,98.0415,97.9196,98.0344,17800.0
2008-02-13 14:40:00,136.71,136.74,136.49,136.56,13300.0,98.0487,98.0702,97.8909,97.9411,13300.0
2008-02-13 14:45:00,136.64,136.74,136.55,136.58,9100.0,97.9985,98.0702,97.934,97.9555,9100.0
2008-02-13 14:50:00,136.54,136.67,136.52,136.64,14400.0,97.9268,98.02,97.9124,97.9985,14400.0
2008-02-13 14:55:00,136.61,136.88,136.6,136.79,8600.0,97.977,98.1706,97.9698,98.1061,8600.0
2008-02-13 15:00:00,136.75,136.94,136.74,136.79,17100.0,98.0774,98.2137,98.0702,98.1061,17100.0
2008-02-13 15:05:00,136.76,136.81,136.68,136.73,20700.0,98.0846,98.1204,98.0272,98.0631,20700.0
2008-02-13 15:10:00,136.76,136.87,136.64,136.66,43000.0,98.0846,98.1635,97.9985,98.0129,43000.0
2008-02-13 15:15:00,136.73,136.79,136.66,136.7,11300.0,98.0631,98.1061,98.0129,98.0415,11300.0
2008-02-13 15:20:00,136.77,137.03,136.74,137.03,15900.0,98.0917,98.2782,98.0702,98.2782,15900.0
2008-02-13 15:25:00,136.98,137.08,136.95,136.98,21000.0,98.2424,98.3141,98.2208,98.2424,21000.0
2008-02-13 15:30:00,137.0,137.02,136.91,136.97,18700.0,98.2567,98.271,98.1922,98.2352,18700.0
2008-02-13 15:35:00,136.98,137.26,136.9,137.26,33200.0,98.2424,98.4432,98.185,98.4432,33200.0
2008-02-13 15:40:00,137.28,137.28,137.14,137.22,35100.0,98.4575,98.4575,98.3571,98.4145,35100.0
2008-02-13 15:45:00,137.26,137.29,137.18,137.18,29200.0,98.4432,98.4647,98.3858,98.3858,29200.0
2008-02-13 15:50:00,137.16,137.21,136.95,136.95,20000.0,98.3715,98.4073,98.2208,98.2208,20000.0
2008-02-13 15:55:00,136.95,137.07,136.94,137.05,22800.0,98.2208,98.3069,98.2137,98.2926,22800.0
2008-02-13 16:00:00,136.92,136.95,136.89,136.95,5400.0,98.1993,98.2208,98.1778,98.2208,5400.0
2008-02-13 16:05:00,136.87,136.87,136.87,136.87,200.0,98.1635,98.1635,98.1635,98.1635,200.0
2008-02-13 16:10:00,136.8,136.8,136.8,136.8,1000.0,98.1133,98.1133,98.1133,98.1133,1000.0
2008-02-14 09:30:00,137.23,137.24,136.87,136.95,45000.0,98.4217,98.4288,98.1635,98.2208,45000.0
2008-02-14 09:35:00,136.98,137.02,136.76,136.82,23400.0,98.2424,98.271,98.0846,98.1276,23400.0
2008-02-14 09:40:00,136.81,136.94,136.58,136.58,29800.0,98.1204,98.2137,97.9555,97.9555,29800.0
2008-02-14 09:45:00,136.56,136.74,136.5,136.68,42700.0,97.9411,98.0702,97.8981,98.0272,42700.0
2008-02-14 09:50:00,136.66,136.91,136.66,136.82,19300.0,98.0129,98.1922,98.0129,98.1276,19300.0
2008-02-14 09:55:00,136.88,137.02,136.71,136.73,46000.0,98.1706,98.271,98.0487,98.0631,46000.0
2008-02-14 10:00:00,136.77,137.05,136.62,136.81,52900.0,98.0917,98.2926,97.9842,98.1204,52900.0
2008-02-14 10:05:00,136.85,136.85,136.55,136.55,38800.0,98.1491,98.1491,97.934,97.934,38800.0
2008-02-14 10:10:00,136.51,136.8,136.48,136.75,36800.0,97.9053,98.1133,97.8838,98.0774,36800.0
2008-02-14 10:15:00,136.81,136.92,136.73,136.92,18100.0,98.1204,98.1993,98.0631,98.1993,18100.0
2008-02-14 10:20:00,136.93,137.12,136.92,137.07,22400.0,98.2065,98.3428,98.1993,98.3069,22400.0
2008-02-14 10:25:00,137.05,137.08,136.97,136.97,19800.0,98.2926,98.3141,98.2352,98.2352,19800.0
2008-02-14 10:30:00,136.98,137.05,136.88,136.91,14300.0,98.2424,98.2926,98.1706,98.1922,14300.0
2008-02-14 10:35:00,136.93,136.93,136.75,136.83,25100.0,98.2065,98.2065,98.0774,98.1348,25100.0
2008-02-14 10:40:00,136.85,136.95,136.66,136.68,11100.0,98.1491,98.2208,98.0129,98.0272,11100.0
2008-02-14 10:45:00,136.66,136.93,136.63,136.87,36400.0,98.0129,98.2065,97.9913,98.1635,36400.0
2008-02-14 10:50:00,136.9,136.9,136.52,136.63,20300.0,98.185,98.185,97.9124,97.9913,20300.0
2008-02-14 10:55:00,136.6,136.66,136.44,136.48,49100.0,97.9698,98.0129,97.8551,97.8838,49100.0
2008-02-14 11:00:00,136.47,136.55,136.38,136.53,67900.0,97.8766,97.934,97.812,97.9196,67900.0
2008-02-14 11:05:00,136.5,136.54,136.35,136.37,27800.0,97.8981,97.9268,97.7905,97.8049,27800.0
2008-02-14 11:10:00,136.35,136.35,136.12,136.16,129800.0,97.7905,97.7905,97.6256,97.6543,129800.0
2008-02-14 11:15:00,136.16,136.16,135.83,135.94,31100.0,97.6543,97.6543,97.4176,97.4965,31100.0
2008-02-14 11:20:00,135.99,136.02,135.91,135.91,40800.0,97.5323,97.5538,97.475,97.475,40800.0
2008-02-14 11:25:00,135.96,136.15,135.96,136.14,136400.0,97.5108,97.6471,97.5108,97.6399,136400.0
2008-02-14 11:30:00,136.14,136.14,135.98,136.13,36300.0,97.6399,97.6399,97.5252,97.6327,36300.0
2008-02-14 11:35:00,136.15,136.21,136.06,136.06,41100.0,97.6471,97.6901,97.5825,97.5825,41100.0
2008-02-14 11:40:00,136.1,136.11,135.78,135.79,42300.0,97.6112,97.6184,97.3817,97.3889,42300.0
2008-02-14 11:45:00,135.78,135.91,135.75,135.86,38800.0,97.3817,97.475,97.3602,97.4391,38800.0
2008-02-14 11:50:00,135.86,136.09,135.86,136.03,26400.0,97.4391,97.604,97.4391,97.561,26400.0
2008-02-14 11:55:00,136.0,136.09,135.96,136.04,20300.0,97.5395,97.604,97.5108,97.5682,20300.0
2008-02-14 12:00:00,136.04,136.04,135.74,135.8,102700.0,97.5682,97.5682,97.353,97.3961,102700.0
2008-02-14 12:05:00,135.82,136.07,135.81,136.04,49200.0,97.4104,97.5897,97.4032,97.5682,49200.0
2008-02-14 12:10:00,136.01,136.18,135.98,136.17,124300.0,97.5467,97.6686,97.5252,97.6614,124300.0
2008-02-14 12:15:00,136.17,136.23,136.11,136.16,56900.0,97.6614,97.7045,97.6184,97.6543,56900.0
2008-02-14 12:20:00,136.19,136.24,136.07,136.21,21500.0,97.6758,97.7116,97.5897,97.6901,21500.0
2008-02-14 12:25:00,136.2,136.37,136.19,136.32,32600.0,97.6829,97.8049,97.6758,97.769,32600.0
2008-02-14 12:30:00,136.32,136.33,136.19,136.23,15700.0,97.769,97.7762,97.6758,97.7045,15700.0
2008-02-14 12:35:00,136.25,136.29,136.16,136.18,21400.0,97.7188,97.7475,97.6543,97.6686,21400.0
2008-02-14 12:40:00,136.19,136.19,136.08,136.12,17500.0,97.6758,97.6758,97.5969,97.6256,17500.0
2008-02-14 12:45:00,136.15,136.19,136.01,136.01,36400.0,97.6471,97.6758,97.5467,97.5467,36400.0
2008-02-14 12:50:00,136.02,136.26,136.02,136.24,18100.0,97.5538,97.726,97.5538,97.7116,18100.0
2008-02-14 12:55:00,136.19,136.2,135.78,135.78,48200.0,97.6758,97.6829,97.3817,97.3817,48200.0
2008-02-14 13:00:00,135.78,135.93,135.75,135.87,25700.0,97.3817,97.4893,97.3602,97.4463,25700.0
2008-02-14 13:05:00,135.85,135.85,135.56,135.59,37500.0,97.4319,97.4319,97.2239,97.2454,37500.0
2008-02-14 13:10:00,135.59,135.72,135.5,135.51,18000.0,97.2454,97.3387,97.1809,97.1881,18000.0
2008-02-14 13:15:00,135.55,135.72,135.52,135.7,14400.0,97.2168,97.3387,97.1952,97.3243,14400.0
2008-02-14 13:20:00,135.7,135.7,135.56,135.67,34100.0,97.3243,97.3243,97.2239,97.3028,34100.0
2008-02-14 13:25:00,135.67,135.7,135.54,135.67,13800.0,97.3028,97.3243,97.2096,97.3028,13800.0
2008-02-14 13:30:00,135.69,135.87,135.69,135.82,25300.0,97.3172,97.4463,97.3172,97.4104,25300.0
2008-02-14 13:35:00,135.86,135.92,135.77,135.83,18200.0,97.4391,97.4821,97.3745,97.4176,18200.0
2008-02-14 13:40:00,135.79,135.79,135.66,135.73,27200.0,97.3889,97.3889,97.2957,97.3459,27200.0
2008-02-14 13:45:00,135.73,135.76,135.71,135.73,17400.0,97.3459,97.3674,97.3315,97.3459,17400.0
2008-02-14 13:50:00,135.72,135.77,135.6,135.62,18600.0,97.3387,97.3745,97.2526,97.267,18600.0
2008-02-14 13:55:00,135.62,135.92,135.62,135.86,23300.0,97.267,97.4821,97.267,97.4391,23300.0
2008-02-14 14:00:00,135.86,135.99,135.86,135.88,16000.0,97.4391,97.5323,97.4391,97.4534,16000.0
2008-02-14 14:05:00,135.84,135.96,135.81,135.89,21200.0,97.4247,97.5108,97.4032,97.4606,21200.0
2008-02-14 14:10:00,135.85,135.92,135.79,135.83,6700.0,97.4319,97.4821,97.3889,97.4176,6700.0
2008-02-14 14:15:00,135.75,135.94,135.71,135.91,5700.0,97.3602,97.4965,97.3315,97.475,5700.0
2008-02-14 14:20:00,135.93,136.08,135.9,136.04,24200.0,97.4893,97.5969,97.4678,97.5682,24200.0
2008-02-14 14:25:00,135.97,136.0,135.73,135.8,6200.0,97.518,97.5395,97.3459,97.3961,6200.0
2008-02-14 14:30:00,135.76,135.82,135.75,135.79,10400.0,97.3674,97.4104,97.3602,97.3889,10400.0
2008-02-14 14:35:00,135.83,135.85,135.64,135.75,20200.0,97.4176,97.4319,97.2813,97.3602,20200.0
2008-02-14 14:40:00,135.76,135.76,135.57,135.68,15200.0,97.3674,97.3674,97.2311,97.31,15200.0
2008-02-14 14:45:00,135.69,135.69,135.07,135.17,49000.0,97.3172,97.3172,96.8725,96.9442,49000.0
2008-02-14 14:50:00,135.21,135.49,135.21,135.37,39100.0,96.9729,97.1737,96.9729,97.0877,39100.0
2008-02-14 14:55:00,135.37,135.61,135.37,135.57,29300.0,97.0877,97.2598,97.0877,97.2311,29300.0
2008-02-14 15:00:00,135.61,135.63,135.46,135.46,28100.0,97.2598,97.2741,97.1522,97.1522,28100.0
2008-02-14 15:05:00,135.44,135.65,135.35,135.61,38200.0,97.1379,97.2885,97.0733,97.2598,38200.0
2008-02-14 15:10:00,135.62,135.97,135.58,135.97,17700.0,97.267,97.518,97.2383,97.518,17700.0
2008-02-14 15:15:00,135.94,136.14,135.87,136.11,33800.0,97.4965,97.6399,97.4463,97.6184,33800.0
2008-02-14 15:20:00,136.14,136.14,135.9,135.9,45800.0,97.6399,97.6399,97.4678,97.4678,45800.0
2008-02-14 15:25:00,135.92,135.96,135.87,135.96,33300.0,97.4821,97.5108,97.4463,97.5108,33300.0
2008-02-14 15:30:00,135.91,136.0,135.85,135.96,34400.0,97.475,97.5395,97.4319,97.5108,34400.0
2008-02-14 15:35:00,135.9,135.92,135.7,135.77,23600.0,97.4678,97.4821,97.3243,97.3745,23600.0
2008-02-14 15:40:00,135.76,135.78,135.44,135.61,51100.0,97.3674,97.3817,97.1379,97.2598,51100.0
2008-02-14 15:45:00,135.59,135.62,135.35,135.62,31800.0,97.2454,97.267,97.0733,97.267,31800.0
2008-02-14 15:50:00,135.6,135.6,135.22,135.22,64700.0,97.2526,97.2526,96.9801,96.9801,64700.0
2008-02-14 15:55:00,135.21,135.37,135.17,135.23,23100.0,96.9729,97.0877,96.9442,96.9873,23100.0
2008-02-14 16:00:00,135.23,135.25,135.23,135.25,8900.0,96.9873,97.0016,96.9873,97.0016,8900.0
2008-02-14 16:05:00,135.25,135.25,135.25,135.25,0.0,97.0016,97.0016,97.0016,97.0016,0.0
2008-02-14 16:10:00,135.38,135.38,135.38,135.38,300.0,97.0948,97.0948,97.0948,97.0948,300.0
2008-02-15 09:30:00,134.79,134.88,134.5,134.84,325000.0,96.6717,96.7362,96.4637,96.7075,325000.0
2008-02-15 09:35:00,134.87,134.99,134.54,134.69,329000.0,96.7291,96.8151,96.4924,96.6,329000.0
2008-02-15 09:40:00,134.67,134.87,134.66,134.76,101100.0,96.5856,96.7291,96.5784,96.6502,101100.0
2008-02-15 09:45:00,134.76,134.95,134.69,134.86,48000.0,96.6502,96.7864,96.6,96.7219,48000.0
2008-02-15 09:50:00,134.83,134.89,134.47,134.47,29500.0,96.7004,96.7434,96.4422,96.4422,29500.0
2008-02-15 09:55:00,134.46,134.5,134.21,134.41,60700.0,96.435,96.4637,96.2557,96.3991,60700.0
2008-02-15 10:00:00,134.39,134.57,134.31,134.56,26800.0,96.3848,96.5139,96.3274,96.5067,26800.0
2008-02-15 10:05:00,134.55,134.63,134.37,134.63,72300.0,96.4996,96.5569,96.3705,96.5569,72300.0
2008-02-15 10:10:00,134.61,135.05,134.6,135.02,96700.0,96.5426,96.8582,96.5354,96.8366,96700.0
2008-02-15 10:15:00,134.92,134.95,134.75,134.84,19600.0,96.7649,96.7864,96.643,96.7075,19600.0
2008-02-15 10:20:00,134.84,134.88,134.65,134.8,39600.0,96.7075,96.7362,96.5713,96.6789,39600.0
2008-02-15 10:25:00,134.81,134.93,134.79,134.92,26000.0,96.686,96.7721,96.6717,96.7649,26000.0
2008-02-15 10:30:00,134.93,135.25,134.93,135.11,86200.0,96.7721,97.0016,96.7721,96.9012,86200.0
2008-02-15 10:35:00,135.11,135.16,134.97,134.97,20700.0,96.9012,96.9371,96.8008,96.8008,20700.0
2008-02-15 10:40:00,134.97,134.97,134.8,134.85,14400.0,96.8008,96.8008,96.6789,96.7147,14400.0
2008-02-15 10:45:00,134.83,134.95,134.79,134.83,12700.0,96.7004,96.7864,96.6717,96.7004,12700.0
2008-02-15 10:50:00,134.83,134.93,134.66,134.66,23900.0,96.7004,96.7721,96.5784,96.5784,23900.0
2008-02-15 10:55:00,134.68,134.83,134.67,134.73,48200.0,96.5928,96.7004,96.5856,96.6287,48200.0
2008-02-15 11:00:00,134.74,134.78,134.65,134.67,16400.0,96.6358,96.6645,96.5713,96.5856,16400.0
2008-02-15 11:05:00,134.66,134.71,134.55,134.62,20000.0,96.5784,96.6143,96.4996,96.5498,20000.0
2008-02-15 11:10:00,134.61,134.88,134.61,134.83,17300.0,96.5426,96.7362,96.5426,96.7004,17300.0
2008-02-15 11:15:00,134.81,134.84,134.6,134.6,9000.0,96.686,96.7075,96.5354,96.5354,9000.0
2008-02-15 11:20:00,134.61,134.63,134.48,134.58,14000.0,96.5426,96.5569,96.4494,96.5211,14000.0
2008-02-15 11:25:00,134.58,134.66,134.51,134.66,10600.0,96.5211,96.5784,96.4709,96.5784,10600.0
2008-02-15 11:30:00,134.66,134.68,134.46,134.48,15100.0,96.5784,96.5928,96.435,96.4494,15100.0
2008-02-15 11:35:00,134.5,134.51,134.36,134.36,5200.0,96.4637,96.4709,96.3633,96.3633,5200.0
2008-02-15 11:40:00,134.38,134.46,134.34,134.46,21300.0,96.3776,96.435,96.3489,96.435,21300.0
2008-02-15 11:45:00,134.45,134.45,134.35,134.39,87700.0,96.4278,96.4278,96.3561,96.3848,87700.0
2008-02-15 11:50:00,134.37,134.5,134.31,134.44,46000.0,96.3705,96.4637,96.3274,96.4207,46000.0
2008-02-15 11:55:00,134.44,134.47,134.39,134.47,21100.0,96.4207,96.4422,96.3848,96.4422,21100.0
2008-02-15 12:00:00,134.48,134.83,134.48,134.71,33800.0,96.4494,96.7004,96.4494,96.6143,33800.0
2008-02-15 12:05:00,134.71,134.72,134.57,134.65,31100.0,96.6143,96.6215,96.5139,96.5713,31100.0
2008-02-15 12:10:00,134.64,134.74,134.59,134.63,25700.0,96.5641,96.6358,96.5282,96.5569,25700.0
2008-02-15 12:15:00,134.63,134.69,134.6,134.63,20500.0,96.5569,96.6,96.5354,96.5569,20500.0
2008-02-15 12:20:00,134.69,134.74,134.44,134.45,48000.0,96.6,96.6358,96.4207,96.4278,48000.0
2008-02-15 12:25:00,134.43,134.44,134.33,134.33,4300.0,96.4135,96.4207,96.3418,96.3418,4300.0
2008-02-15 12:30:00,134.32,134.32,134.19,134.27,23400.0,96.3346,96.3346,96.2414,96.2987,23400.0
2008-02-15 12:35:00,134.29,134.32,134.22,134.31,17200.0,96.3131,96.3346,96.2629,96.3274,17200.0
2008-02-15 12:40:00,134.31,134.35,134.21,134.21,16300.0,96.3274,96.3561,96.2557,96.2557,16300.0
2008-02-15 12:45:00,134.24,134.4,134.24,134.4,34700.0,96.2772,96.392,96.2772,96.392,34700.0
2008-02-15 12:50:00,134.4,134.47,134.35,134.47,22800.0,96.392,96.4422,96.3561,96.4422,22800.0
2008-02-15 12:55:00,134.46,134.49,134.31,134.4,21500.0,96.435,96.4565,96.3274,96.392,21500.0
2008-02-15 13:00:00,134.39,134.44,134.33,134.34,21000.0,96.3848,96.4207,96.3418,96.3489,21000.0
2008-02-15 13:05:00,134.32,134.32,134.18,134.26,13600.0,96.3346,96.3346,96.2342,96.2916,13600.0
2008-02-15 13:10:00,134.26,134.56,134.26,134.5,48800.0,96.2916,96.5067,96.2916,96.4637,48800.0
2008-02-15 13:15:00,134.5,134.56,134.45,134.49,12600.0,96.4637,96.5067,96.4278,96.4565,12600.0
2008-02-15 13:20:00,134.46,134.55,134.43,134.46,10700.0,96.435,96.4996,96.4135,96.435,10700.0
2008-02-15 13:25:00,134.47,134.52,134.39,134.41,13500.0,96.4422,96.478,96.3848,96.3991,13500.0
2008-02-15 13:30:00,134.47,134.48,134.41,134.44,2400.0,96.4422,96.4494,96.3991,96.4207,2400.0
2008-02-15 13:35:00,134.43,134.46,134.39,134.46,1900.0,96.4135,96.435,96.3848,96.435,1900.0
2008-02-15 13:40:00,134.5,134.68,134.5,134.68,28400.0,96.4637,96.5928,96.4637,96.5928,28400.0
2008-02-15 13:45:00,134.7,134.71,134.59,134.6,16100.0,96.6071,96.6143,96.5282,96.5354,16100.0
2008-02-15 13:50:00,134.62,134.88,134.62,134.74,68000.0,96.5498,96.7362,96.5498,96.6358,68000.0
2008-02-15 13:55:00,134.7,134.81,134.7,134.77,14200.0,96.6071,96.686,96.6071,96.6573,14200.0
2008-02-15 14:00:00,134.81,134.86,134.78,134.79,3700.0,96.686,96.7219,96.6645,96.6717,3700.0
2008-02-15 14:05:00,134.82,134.82,134.69,134.77,7700.0,96.6932,96.6932,96.6,96.6573,7700.0
2008-02-15 14:10:00,134.75,134.78,134.68,134.71,10900.0,96.643,96.6645,96.5928,96.6143,10900.0
2008-02-15 14:15:00,134.67,134.67,134.46,134.53,8000.0,96.5856,96.5856,96.435,96.4852,8000.0
2008-02-15 14:20:00,134.51,134.61,134.49,134.55,25100.0,96.4709,96.5426,96.4565,96.4996,25100.0
2008-02-15 14:25:00,134.52,134.65,134.51,134.65,2200.0,96.478,96.5713,96.4709,96.5713,2200.0
2008-02-15 14:30:00,134.66,134.79,134.63,134.7,15200.0,96.5784,96.6717,96.5569,96.6071,15200.0
2008-02-15 14:35:00,134.68,134.72,134.5,134.61,10100.0,96.5928,96.6215,96.4637,96.5426,10100.0
2008-02-15 14:40:00,134.69,134.69,134.56,134.56,6300.0,96.6,96.6,96.5067,96.5067,6300.0
2008-02-15 14:45:00,134.6,134.69,134.52,134.69,28600.0,96.5354,96.6,96.478,96.6,28600.0
2008-02-15 14:50:00,134.66,134.79,134.59,134.73,13600.0,96.5784,96.6717,96.5282,96.6287,13600.0
2008-02-15 14:55:00,134.76,134.76,134.69,134.69,15100.0,96.6502,96.6502,96.6,96.6,15100.0
2008-02-15 15:00:00,134.68,134.77,134.65,134.7,8900.0,96.5928,96.6573,96.5713,96.6071,8900.0
2008-02-15 15:05:00,134.72,135.0,134.66,134.92,59400.0,96.6215,96.8223,96.5784,96.7649,59400.0
2008-02-15 15:10:00,134.89,135.1,134.87,134.99,18000.0,96.7434,96.894,96.7291,96.8151,18000.0
2008-02-15 15:15:00,134.98,135.09,134.98,134.98,9700.0,96.808,96.8868,96.808,96.808,9700.0
2008-02-15 15:20:00,134.98,134.98,134.84,134.93,59300.0,96.808,96.808,96.7075,96.7721,59300.0
2008-02-15 15:25:00,134.92,134.93,134.86,134.87,7800.0,96.7649,96.7721,96.7219,96.7291,7800.0
2008-02-15 15:30:00,134.83,134.95,134.82,134.95,21400.0,96.7004,96.7864,96.6932,96.7864,21400.0
2008-02-15 15:35:00,134.96,135.19,134.93,135.18,38300.0,96.7936,96.9586,96.7721,96.9514,38300.0
2008-02-15 15:40:00,135.16,135.19,135.04,135.04,11600.0,96.9371,96.9586,96.851,96.851,11600.0
2008-02-15 15:45:00,135.05,135.4,135.05,135.36,167100.0,96.8582,97.1092,96.8582,97.0805,167100.0
2008-02-15 15:50:00,135.37,135.37,135.23,135.32,10200.0,97.0877,97.0877,96.9873,97.0518,10200.0
2008-02-15 15:55:00,135.24,135.38,135.24,135.36,10800.0,96.9944,97.0948,96.9944,97.0805,10800.0
2008-02-15 16:00:00,135.3,135.38,135.3,135.38,12900.0,97.0375,97.0948,97.0375,97.0948,12900.0
2008-02-15 16:05:00,135.38,135.38,135.38,135.38,0.0,97.0948,97.0948,97.0948,97.0948,0.0
2008-02-15 16:10:00,135.29,135.38,135.29,135.38,500.0,97.0303,97.0948,97.0303,97.0948,500.0
2008-02-19 09:30:00,137.59,137.59,136.85,137.01,598800.0,98.6799,98.6799,98.1491,98.2639,598800.0
2008-02-19 09:35:00,137.09,137.11,136.79,136.8,51900.0,98.3213,98.3356,98.1061,98.1133,51900.0
2008-02-19 09:40:00,136.79,136.83,136.61,136.78,32300.0,98.1061,98.1348,97.977,98.0989,32300.0
2008-02-19 09:45:00,136.82,136.95,136.77,136.87,19400.0,98.1276,98.2208,98.0917,98.1635,19400.0
2008-02-19 09:50:00,136.84,136.9,136.65,136.89,30000.0,98.142,98.185,98.0057,98.1778,30000.0
2008-02-19 09:55:00,136.83,136.87,136.45,136.46,172500.0,98.1348,98.1635,97.8622,97.8694,172500.0
2008-02-19 10:00:00,136.44,136.61,136.42,136.52,51700.0,97.8551,97.977,97.8407,97.9124,51700.0
2008-02-19 10:05:00,136.51,136.59,136.35,136.53,61400.0,97.9053,97.9627,97.7905,97.9196,61400.0
2008-02-19 10:10:00,136.53,136.59,136.44,136.54,34300.0,97.9196,97.9627,97.8551,97.9268,34300.0
2008-02-19 10:15:00,136.53,136.73,136.48,136.72,55600.0,97.9196,98.0631,97.8838,98.0559,55600.0
2008-02-19 10:20:00,136.7,136.73,136.59,136.7,26600.0,98.0415,98.0631,97.9627,98.0415,26600.0
2008-02-19 10:25:00,136.71,136.71,136.44,136.46,54600.0,98.0487,98.0487,97.8551,97.8694,54600.0
2008-02-19 10:30:00,136.47,136.5,136.15,136.26,44900.0,97.8766,97.8981,97.6471,97.726,44900.0
2008-02-19 10:35:00,136.22,136.35,136.14,136.21,35600.0,97.6973,97.7905,97.6399,97.6901,35600.0
2008-02-19 10:40:00,136.24,136.34,136.19,136.21,52800.0,97.7116,97.7833,97.6758,97.6901,52800.0
2008-02-19 10:45:00,136.16,136.21,136.03,136.14,43000.0,97.6543,97.6901,97.561,97.6399,43000.0
2008-02-19 10:50:00,136.12,136.29,136.12,136.2,36100.0,97.6256,97.7475,97.6256,97.6829,36100.0
2008-02-19 10:55:00,136.19,136.35,136.18,136.22,43000.0,97.6758,97.7905,97.6686,97.6973,43000.0
2008-02-19 11:00:00,136.22,136.31,135.97,135.97,51500.0,97.6973,97.7618,97.518,97.518,51500.0
2008-02-19 11:05:00,135.98,136.14,135.94,136.04,32800.0,97.5252,97.6399,97.4965,97.5682,32800.0
2008-02-19 11:10:00,136.04,136.04,135.84,135.85,136500.0,97.5682,97.5682,97.4247,97.4319,136500.0
2008-02-19 11:15:00,135.84,135.87,135.78,135.78,81300.0,97.4247,97.4463,97.3817,97.3817,81300.0
2008-02-19 11:20:00,135.77,135.93,135.72,135.91,42600.0,97.3745,97.4893,97.3387,97.475,42600.0
2008-02-19 11:25:00,135.92,135.99,135.82,135.84,15100.0,97.4821,97.5323,97.4104,97.4247,15100.0
2008-02-19 11:30:00,135.87,136.0,135.85,135.99,6600.0,97.4463,97.5395,97.4319,97.5323,6600.0
2008-02-19 11:35:00,135.99,136.17,135.99,136.09,66200.0,97.5323,97.6614,97.5323,97.604,66200.0
2008-02-19 11:40:00,136.06,136.13,136.01,136.12,26600.0,97.5825,97.6327,97.5467,97.6256,26600.0
2008-02-19 11:45:00,136.13,136.15,136.04,136.06,24000.0,97.6327,97.6471,97.5682,97.5825,24000.0
2008-02-19 11:50:00,136.06,136.13,135.91,136.09,27400.0,97.5825,97.6327,97.475,97.604,27400.0
2008-02-19 11:55:00,136.13,136.24,136.11,136.2,26900.0,97.6327,97.7116,97.6184,97.6829,26900.0
2008-02-19 12:00:00,136.24,136.26,136.16,136.24,14300.0,97.7116,97.726,97.6543,97.7116,14300.0
2008-02-19 12:05:00,136.2,136.29,136.09,136.26,20700.0,97.6829,97.7475,97.604,97.726,20700.0
2008-02-19 12:10:00,136.26,136.34,136.26,136.27,16400.0,97.726,97.7833,97.726,97.7331,16400.0
2008-02-19 12:15:00,136.27,136.42,136.17,136.39,24300.0,97.7331,97.8407,97.6614,97.8192,24300.0
2008-02-19 12:20:00,136.37,136.47,136.32,136.34,17600.0,97.8049,97.8766,97.769,97.7833,17600.0
2008-02-19 12:25:00,136.3,136.43,136.3,136.42,12600.0,97.7547,97.8479,97.7547,97.8407,12600.0
2008-02-19 12:30:00,136.41,136.41,136.2,136.29,28500.0,97.8336,97.8336,97.6829,97.7475,28500.0
2008-02-19 12:35:00,136.29,136.29,136.06,136.09,35700.0,97.7475,97.7475,97.5825,97.604,35700.0
2008-02-19 12:40:00,136.11,136.19,136.11,136.11,5900.0,97.6184,97.6758,97.6184,97.6184,5900.0
2008-02-19 12:45:00,136.11,136.11,136.0,136.08,9400.0,97.6184,97.6184,97.5395,97.5969,9400.0
2008-02-19 12:50:00,136.07,136.12,136.05,136.09,10100.0,97.5897,97.6256,97.5754,97.604,10100.0
2008-02-19 12:55:00,136.12,136.22,135.98,136.0,16900.0,97.6256,97.6973,97.5252,97.5395,16900.0
2008-02-19 13:00:00,136.01,136.34,136.01,136.18,59600.0,97.5467,97.7833,97.5467,97.6686,59600.0
2008-02-19 13:05:00,136.18,136.29,136.16,136.26,14900.0,97.6686,97.7475,97.6543,97.726,14900.0
2008-02-19 13:10:00,136.29,136.4,136.26,136.33,13500.0,97.7475,97.8264,97.726,97.7762,13500.0
2008-02-19 13:15:00,136.34,136.59,136.34,136.51,66500.0,97.7833,97.9627,97.7833,97.9053,66500.0
2008-02-19 13:20:00,136.55,136.6,136.48,136.58,17400.0,97.934,97.9698,97.8838,97.9555,17400.0
2008-02-19 13:25:00,136.58,136.72,136.55,136.64,46400.0,97.9555,98.0559,97.934,97.9985,46400.0
2008-02-19 13:30:00,136.6,136.61,136.47,136.54,17800.0,97.9698,97.977,97.8766,97.9268,17800.0
2008-02-19 13:35:00,136.54,136.58,136.5,136.54,5100.0,97.9268,97.9555,97.8981,97.9268,5100.0
2008-02-19 13:40:00,136.53,136.6,136.39,136.39,12700.0,97.9196,97.9698,97.8192,97.8192,12700.0
2008-02-19 13:45:00,136.41,136.46,136.31,136.35,41100.0,97.8336,97.8694,97.7618,97.7905,41100.0
2008-02-19 13:50:00,136.31,136.43,136.3,136.4,14700.0,97.7618,97.8479,97.7547,97.8264,14700.0
2008-02-19 13:55:00,136.39,136.45,136.23,136.26,7800.0,97.8192,97.8622,97.7045,97.726,7800.0
2008-02-19 14:00:00,136.28,136.35,136.16,136.2,9700.0,97.7403,97.7905,97.6543,97.6829,9700.0
2008-02-19 14:05:00,136.21,136.26,136.11,136.21,13100.0,97.6901,97.726,97.6184,97.6901,13100.0
2008-02-19 14:10:00,136.24,136.34,136.21,136.21,12800.0,97.7116,97.7833,97.6901,97.6901,12800.0
2008-02-19 14:15:00,136.21,136.42,136.16,136.37,20300.0,97.6901,97.8407,97.6543,97.8049,20300.0
2008-02-19 14:20:00,136.38,136.47,136.32,136.45,13300.0,97.812,97.8766,97.769,97.8622,13300.0
2008-02-19 14:25:00,136.5,136.56,136.23,136.23,12300.0,97.8981,97.9411,97.7045,97.7045,12300.0
2008-02-19 14:30:00,136.23,136.24,136.06,136.06,9500.0,97.7045,97.7116,97.5825,97.5825,9500.0
2008-02-19 14:35:00,136.04,136.12,135.87,135.96,18700.0,97.5682,97.6256,97.4463,97.5108,18700.0
2008-02-19 14:40:00,135.96,135.97,135.77,135.85,58000.0,97.5108,97.518,97.3745,97.4319,58000.0
2008-02-19 14:45:00,135.82,135.82,135.49,135.63,46100.0,97.4104,97.4104,97.1737,97.2741,46100.0
2008-02-19 14:50:00,135.62,135.63,135.42,135.53,16600.0,97.267,97.2741,97.1235,97.2024,16600.0
2008-02-19 14:55:00,135.52,135.59,135.2,135.2,18300.0,97.1952,97.2454,96.9657,96.9657,18300.0
2008-02-19 15:00:00,135.21,135.23,134.91,134.99,102500.0,96.9729,96.9873,96.7578,96.8151,102500.0
2008-02-19 15:05:00,135.0,135.25,134.99,135.18,28600.0,96.8223,97.0016,96.8151,96.9514,28600.0
2008-02-19 15:10:00,135.2,135.33,135.14,135.25,23000.0,96.9657,97.059,96.9227,97.0016,23000.0
2008-02-19 15:15:00,135.25,135.32,135.16,135.25,38000.0,97.0016,97.0518,96.9371,97.0016,38000.0
2008-02-19 15:20:00,135.25,135.31,135.04,135.19,100500.0,97.0016,97.0446,96.851,96.9586,100500.0
2008-02-19 15:25:00,135.18,135.27,134.99,135.08,65500.0,96.9514,97.0159,96.8151,96.8797,65500.0
2008-02-19 15:30:00,135.07,135.19,134.99,135.17,127900.0,96.8725,96.9586,96.8151,96.9442,127900.0
2008-02-19 15:35:00,135.17,135.49,135.17,135.37,58900.0,96.9442,97.1737,96.9442,97.0877,58900.0
2008-02-19 15:40:00,135.38,135.55,135.35,135.46,61000.0,97.0948,97.2168,97.0733,97.1522,61000.0
2008-02-19 15:45:00,135.46,135.47,135.09,135.09,11200.0,97.1522,97.1594,96.8868,96.8868,11200.0
2008-02-19 15:50:00,135.07,135.2,134.88,135.18,37100.0,96.8725,96.9657,96.7362,96.9514,37100.0
2008-02-19 15:55:00,135.16,135.24,135.09,135.24,37100.0,96.9371,96.9944,96.8868,96.9944,37100.0
2008-02-19 16:00:00,135.31,135.31,135.21,135.21,53700.0,97.0446,97.0446,96.9729,96.9729,53700.0
2008-02-19 16:05:00,135.21,135.21,135.21,135.21,0.0,96.9729,96.9729,96.9729,96.9729,0.0
2008-02-19 16:10:00,135.76,135.76,135.76,135.76,100.0,97.3674,97.3674,97.3674,97.3674,100.0
2008-02-20 09:30:00,134.25,134.6,134.1,134.11,80800.0,96.2844,96.5354,96.1768,96.184,80800.0
2008-02-20 09:35:00,134.11,134.49,134.08,134.37,127200.0,96.184,96.4565,96.1625,96.3705,127200.0
2008-02-20 09:40:00,134.35,134.59,134.28,134.51,62900.0,96.3561,96.5282,96.3059,96.4709,62900.0
2008-02-20 09:45:00,134.51,134.66,134.36,134.49,58000.0,96.4709,96.5784,96.3633,96.4565,58000.0
2008-02-20 09:50:00,134.49,134.72,134.48,134.7,46000.0,96.4565,96.6215,96.4494,96.6071,46000.0
2008-02-20 09:55:00,134.68,134.68,134.34,134.36,67300.0,96.5928,96.5928,96.3489,96.3633,67300.0
2008-02-20 10:00:00,134.37,134.39,134.12,134.16,80800.0,96.3705,96.3848,96.1912,96.2198,80800.0
2008-02-20 10:05:00,134.19,134.31,134.04,134.23,40200.0,96.2414,96.3274,96.1338,96.2701,40200.0
2008-02-20 10:10:00,134.2,134.26,134.13,134.25,29300.0,96.2485,96.2916,96.1983,96.2844,29300.0
2008-02-20 10:15:00,134.26,134.69,134.23,134.69,62100.0,96.2916,96.6,96.2701,96.6,62100.0
2008-02-20 10:20:00,134.71,134.8,134.61,134.66,25600.0,96.6143,96.6789,96.5426,96.5784,25600.0
2008-02-20 10:25:00,134.64,134.69,134.44,134.61,27300.0,96.5641,96.6,96.4207,96.5426,27300.0
2008-02-20 10:30:00,134.58,134.61,134.43,134.5,46800.0,96.5211,96.5426,96.4135,96.4637,46800.0
2008-02-20 10:35:00,134.46,134.76,134.4,134.72,70600.0,96.435,96.6502,96.392,96.6215,70600.0
2008-02-20 10:40:00,134.73,134.84,134.63,134.76,43700.0,96.6287,96.7075,96.5569,96.6502,43700.0
2008-02-20 10:45:00,134.74,134.82,134.54,134.56,54800.0,96.6358,96.6932,96.4924,96.5067,54800.0
2008-02-20 10:50:00,134.56,134.63,134.41,134.5,29400.0,96.5067,96.5569,96.3991,96.4637,29400.0
2008-02-20 10:55:00,134.48,134.59,134.42,134.45,22800.0,96.4494,96.5282,96.4063,96.4278,22800.0
2008-02-20 11:00:00,134.45,134.59,134.4,134.51,22500.0,96.4278,96.5282,96.392,96.4709,22500.0
2008-02-20 11:05:00,134.52,134.53,134.29,134.34,23100.0,96.478,96.4852,96.3131,96.3489,23100.0
2008-02-20 11:10:00,134.32,134.51,134.32,134.48,24900.0,96.3346,96.4709,96.3346,96.4494,24900.0
2008-02-20 11:15:00,134.48,134.62,134.42,134.57,38600.0,96.4494,96.5498,96.4063,96.5139,38600.0
2008-02-20 11:20:00,134.56,134.71,134.52,134.71,27600.0,96.5067,96.6143,96.478,96.6143,27600.0
2008-02-20 11:25:00,134.73,134.81,134.65,134.67,27400.0,96.6287,96.686,96.5713,96.5856,27400.0
2008-02-20 11:30:00,134.66,134.67,134.55,134.58,24000.0,96.5784,96.5856,96.4996,96.5211,24000.0
2008-02-20 11:35:00,134.6,134.61,134.46,134.51,23400.0,96.5354,96.5426,96.435,96.4709,23400.0
2008-02-20 11:40:00,134.53,134.59,134.42,134.45,17800.0,96.4852,96.5282,96.4063,96.4278,17800.0
2008-02-20 11:45:00,134.45,134.63,134.42,134.62,23500.0,96.4278,96.5569,96.4063,96.5498,23500.0
2008-02-20 11:50:00,134.63,134.68,134.57,134.63,34100.0,96.5569,96.5928,96.5139,96.5569,34100.0
2008-02-20 11:55:00,134.65,134.69,134.59,134.59,58100.0,96.5713,96.6,96.5282,96.5282,58100.0
2008-02-20 12:00:00,134.58,135.06,134.48,134.99,145600.0,96.5211,96.8653,96.4494,96.8151,145600.0
2008-02-20 12:05:00,134.99,135.25,134.83,135.13,107300.0,96.8151,97.0016,96.7004,96.9155,107300.0
2008-02-20 12:10:00,135.12,135.62,135.02,135.54,108800.0,96.9084,97.267,96.8366,97.2096,108800.0
2008-02-20 12:15:00,135.51,135.59,135.32,135.32,107700.0,97.1881,97.2454,97.0518,97.0518,107700.0
2008-02-20 12:20:00,135.32,135.88,135.32,135.7,159700.0,97.0518,97.4534,97.0518,97.3243,159700.0
2008-02-20 12:25:00,135.71,135.8,135.5,135.52,47400.0,97.3315,97.3961,97.1809,97.1952,47400.0
2008-02-20 12:30:00,135.53,135.7,135.53,135.58,56600.0,97.2024,97.3243,97.2024,97.2383,56600.0
2008-02-20 12:35:00,135.58,135.7,135.54,135.58,38700.0,97.2383,97.3243,97.2096,97.2383,38700.0
2008-02-20 12:40:00,135.6,135.6,135.46,135.5,31600.0,97.2526,97.2526,97.1522,97.1809,31600.0
2008-02-20 12:45:00,135.49,135.58,135.43,135.45,19400.0,97.1737,97.2383,97.1307,97.145,19400.0
2008-02-20 12:50:00,135.47,135.68,135.47,135.48,50300.0,97.1594,97.31,97.1594,97.1666,50300.0
2008-02-20 12:55:00,135.48,135.57,135.44,135.45,18700.0,97.1666,97.2311,97.1379,97.145,18700.0
2008-02-20 13:00:00,135.47,135.84,135.43,135.82,25000.0,97.1594,97.4247,97.1307,97.4104,25000.0
2008-02-20 13:05:00,135.82,136.04,135.73,135.96,53400.0,97.4104,97.5682,97.3459,97.5108,53400.0
2008-02-20 13:10:00,135.95,136.15,135.94,135.97,36200.0,97.5036,97.6471,97.4965,97.518,36200.0
2008-02-20 13:15:00,135.97,135.99,135.82,135.85,21900.0,97.518,97.5323,97.4104,97.4319,21900.0
2008-02-20 13:20:00,135.84,135.85,135.47,135.47,78600.0,97.4247,97.4319,97.1594,97.1594,78600.0
2008-02-20 13:25:00,135.48,135.58,135.42,135.51,57200.0,97.1666,97.2383,97.1235,97.1881,57200.0
2008-02-20 13:30:00,135.5,135.51,135.3,135.47,40200.0,97.1809,97.1881,97.0375,97.1594,40200.0
2008-02-20 13:35:00,135.49,135.58,135.45,135.54,19300.0,97.1737,97.2383,97.145,97.2096,19300.0
2008-02-20 13:40:00,135.6,135.81,135.6,135.75,24300.0,97.2526,97.4032,97.2526,97.3602,24300.0
2008-02-20 13:45:00,135.77,135.83,135.73,135.79,21700.0,97.3745,97.4176,97.3459,97.3889,21700.0
2008-02-20 13:50:00,135.8,135.98,135.79,135.97,29000.0,97.3961,97.5252,97.3889,97.518,29000.0
2008-02-20 13:55:00,135.94,135.99,135.72,135.72,59200.0,97.4965,97.5323,97.3387,97.3387,59200.0
2008-02-20 14:00:00,135.72,136.22,135.36,135.57,131000.0,97.3387,97.6973,97.0805,97.2311,131000.0
2008-02-20 14:05:00,135.74,136.08,135.73,135.81,54800.0,97.353,97.5969,97.3459,97.4032,54800.0
2008-02-20 14:10:00,135.79,135.88,135.49,135.56,53500.0,97.3889,97.4534,97.1737,97.2239,53500.0
2008-02-20 14:15:00,135.56,135.89,135.41,135.54,70200.0,97.2239,97.4606,97.1164,97.2096,70200.0
2008-02-20 14:20:00,135.5,135.65,135.27,135.52,59500.0,97.1809,97.2885,97.0159,97.1952,59500.0
2008-02-20 14:25:00,135.53,135.73,135.53,135.62,29700.0,97.2024,97.3459,97.2024,97.267,29700.0
2008-02-20 14:30:00,135.68,135.87,135.62,135.66,41500.0,97.31,97.4463,97.267,97.2957,41500.0
2008-02-20 14:35:00,135.61,135.81,135.58,135.68,25700.0,97.2598,97.4032,97.2383,97.31,25700.0
2008-02-20 14:40:00,135.69,135.85,135.61,135.8,34200.0,97.3172,97.4319,97.2598,97.3961,34200.0
2008-02-20 14:45:00,135.82,136.53,135.82,136.53,94600.0,97.4104,97.9196,97.4104,97.9196,94600.0
2008-02-20 14:50:00,136.52,136.69,136.39,136.54,45100.0,97.9124,98.0344,97.8192,97.9268,45100.0
2008-02-20 14:55:00,136.51,136.82,136.51,136.59,46900.0,97.9053,98.1276,97.9053,97.9627,46900.0
2008-02-20 15:00:00,136.61,136.62,136.46,136.51,35700.0,97.977,97.9842,97.8694,97.9053,35700.0
2008-02-20 15:05:00,136.51,136.62,136.39,136.47,43300.0,97.9053,97.9842,97.8192,97.8766,43300.0
2008-02-20 15:10:00,136.47,136.68,136.39,136.4,38300.0,97.8766,98.0272,97.8192,97.8264,38300.0
2008-02-20 15:15:00,136.42,136.46,136.19,136.2,28100.0,97.8407,97.8694,97.6758,97.6829,28100.0
2008-02-20 15:20:00,136.25,136.38,136.05,136.1,27400.0,97.7188,97.812,97.5754,97.6112,27400.0
2008-02-20 15:25:00,136.12,136.24,136.04,136.06,23800.0,97.6256,97.7116,97.5682,97.5825,23800.0
2008-02-20 15:30:00,136.08,136.16,135.93,136.01,20900.0,97.5969,97.6543,97.4893,97.5467,20900.0
2008-02-20 15:35:00,136.03,136.24,135.98,136.21,23600.0,97.561,97.7116,97.5252,97.6901,23600.0
2008-02-20 15:40:00,136.21,136.36,136.14,136.14,40300.0,97.6901,97.7977,97.6399,97.6399,40300.0
2008-02-20 15:45:00,136.13,136.14,135.91,136.1,56000.0,97.6327,97.6399,97.475,97.6112,56000.0
2008-02-20 15:50:00,136.13,136.26,136.08,136.17,31200.0,97.6327,97.726,97.5969,97.6614,31200.0
2008-02-20 15:55:00,136.16,136.38,136.11,136.36,84300.0,97.6543,97.812,97.6184,97.7977,84300.0
2008-02-20 16:00:00,136.36,136.39,136.19,136.19,60100.0,97.7977,97.8192,97.6758,97.6758,60100.0
2008-02-20 16:05:00,136.28,136.28,136.28,136.28,100.0,97.7403,97.7403,97.7403,97.7403,100.0
2008-02-20 16:10:00,136.28,136.28,136.28,136.28,0.0,97.7403,97.7403,97.7403,97.7403,0.0
2008-02-21 09:30:00,136.9,137.09,136.87,136.87,13700.0,98.185,98.3213,98.1635,98.1635,13700.0
2008-02-21 09:35:00,136.85,136.9,136.71,136.9,28600.0,98.1491,98.185,98.0487,98.185,28600.0
2008-02-21 09:40:00,136.92,137.24,136.92,137.16,24400.0,98.1993,98.4288,98.1993,98.3715,24400.0
2008-02-21 09:45:00,137.16,137.26,136.98,137.1,76700.0,98.3715,98.4432,98.2424,98.3284,76700.0
2008-02-21 09:50:00,137.05,137.12,136.89,136.89,35600.0,98.2926,98.3428,98.1778,98.1778,35600.0
2008-02-21 09:55:00,136.89,136.96,136.8,136.92,69400.0,98.1778,98.228,98.1133,98.1993,69400.0
2008-02-21 10:00:00,136.92,136.92,136.41,136.46,118800.0,98.1993,98.1993,97.8336,97.8694,118800.0
2008-02-21 10:05:00,136.4,136.57,136.29,136.46,36000.0,97.8264,97.9483,97.7475,97.8694,36000.0
2008-02-21 10:10:00,136.47,136.64,136.46,136.56,41200.0,97.8766,97.9985,97.8694,97.9411,41200.0
2008-02-21 10:15:00,136.57,136.89,136.56,136.82,15800.0,97.9483,98.1778,97.9411,98.1276,15800.0
2008-02-21 10:20:00,136.79,136.84,136.68,136.74,12600.0,98.1061,98.142,98.0272,98.0702,12600.0
2008-02-21 10:25:00,136.76,136.79,136.5,136.57,31800.0,98.0846,98.1061,97.8981,97.9483,31800.0
2008-02-21 10:30:00,136.57,136.67,136.37,136.49,44700.0,97.9483,98.02,97.8049,97.8909,44700.0
2008-02-21 10:35:00,136.5,136.52,136.35,136.35,20600.0,97.8981,97.9124,97.7905,97.7905,20600.0
2008-02-21 10:40:00,136.29,136.31,136.09,136.12,30100.0,97.7475,97.7618,97.604,97.6256,30100.0
2008-02-21 10:45:00,136.09,136.32,136.05,136.3,21900.0,97.604,97.769,97.5754,97.7547,21900.0
2008-02-21 10:50:00,136.32,136.37,135.97,136.1,40400.0,97.769,97.8049,97.518,97.6112,40400.0
2008-02-21 10:55:00,136.02,136.02,135.79,135.79,45100.0,97.5538,97.5538,97.3889,97.3889,45100.0
2008-02-21 11:00:00,135.73,135.9,135.7,135.83,29400.0,97.3459,97.4678,97.3243,97.4176,29400.0
2008-02-21 11:05:00,135.83,136.01,135.78,136.0,22400.0,97.4176,97.5467,97.3817,97.5395,22400.0
2008-02-21 11:10:00,136.0,136.05,135.91,135.97,31000.0,97.5395,97.5754,97.475,97.518,31000.0
2008-02-21 11:15:00,135.97,136.1,135.95,136.06,18700.0,97.518,97.6112,97.5036,97.5825,18700.0
2008-02-21 11:20:00,136.04,136.04,135.75,135.88,50800.0,97.5682,97.5682,97.3602,97.4534,50800.0
2008-02-21 11:25:00,135.88,136.1,135.79,136.07,14000.0,97.4534,97.6112,97.3889,97.5897,14000.0
2008-02-21 11:30:00,136.06,136.29,136.06,136.2,23600.0,97.5825,97.7475,97.5825,97.6829,23600.0
2008-02-21 11:35:00,136.22,136.28,136.15,136.18,8300.0,97.6973,97.7403,97.6471,97.6686,8300.0
2008-02-21 11:40:00,136.23,136.26,136.12,136.18,8900.0,97.7045,97.726,97.6256,97.6686,8900.0
2008-02-21 11:45:00,136.17,136.38,136.17,136.32,47600.0,97.6614,97.812,97.6614,97.769,47600.0
2008-02-21 11:50:00,136.31,136.4,136.25,136.25,13700.0,97.7618,97.8264,97.7188,97.7188,13700.0
2008-02-21 11:55:00,136.25,136.36,136.19,136.29,18400.0,97.7188,97.7977,97.6758,97.7475,18400.0
2008-02-21 12:00:00,136.28,136.28,136.15,136.25,8000.0,97.7403,97.7403,97.6471,97.7188,8000.0
2008-02-21 12:05:00,136.25,136.26,135.98,136.02,20800.0,97.7188,97.726,97.5252,97.5538,20800.0
2008-02-21 12:10:00,136.01,136.01,135.85,135.99,23300.0,97.5467,97.5467,97.4319,97.5323,23300.0
2008-02-21 12:15:00,135.99,135.99,135.71,135.81,17100.0,97.5323,97.5323,97.3315,97.4032,17100.0
2008-02-21 12:20:00,135.79,135.79,135.53,135.68,10600.0,97.3889,97.3889,97.2024,97.31,10600.0
2008-02-21 12:25:00,135.71,135.79,135.68,135.69,21600.0,97.3315,97.3889,97.31,97.3172,21600.0
2008-02-21 12:30:00,135.67,135.7,135.46,135.68,26900.0,97.3028,97.3243,97.1522,97.31,26900.0
2008-02-21 12:35:00,135.73,135.75,135.68,135.68,7200.0,97.3459,97.3602,97.31,97.31,7200.0
2008-02-21 12:40:00,135.69,135.85,135.69,135.82,22600.0,97.3172,97.4319,97.3172,97.4104,22600.0
2008-02-21 12:45:00,135.79,135.8,135.6,135.6,10900.0,97.3889,97.3961,97.2526,97.2526,10900.0
2008-02-21 12:50:00,135.55,135.65,135.48,135.63,11600.0,97.2168,97.2885,97.1666,97.2741,11600.0
2008-02-21 12:55:00,135.67,135.74,135.6,135.7,4600.0,97.3028,97.353,97.2526,97.3243,4600.0
2008-02-21 13:00:00,135.73,135.75,135.52,135.61,18800.0,97.3459,97.3602,97.1952,97.2598,18800.0
2008-02-21 13:05:00,135.57,135.65,135.51,135.58,11200.0,97.2311,97.2885,97.1881,97.2383,11200.0
2008-02-21 13:10:00,135.57,135.57,135.17,135.21,40300.0,97.2311,97.2311,96.9442,96.9729,40300.0
2008-02-21 13:15:00,135.2,135.34,135.19,135.3,74800.0,96.9657,97.0661,96.9586,97.0375,74800.0
2008-02-21 13:20:00,135.26,135.28,135.1,135.23,8700.0,97.0088,97.0231,96.894,96.9873,8700.0
2008-02-21 13:25:00,135.29,135.38,135.15,135.34,6100.0,97.0303,97.0948,96.9299,97.0661,6100.0
2008-02-21 13:30:00,135.38,135.38,135.22,135.23,4700.0,97.0948,97.0948,96.9801,96.9873,4700.0
2008-02-21 13:35:00,135.25,135.25,134.98,134.98,16600.0,97.0016,97.0016,96.808,96.808,16600.0
2008-02-21 13:40:00,135.02,135.16,134.98,135.11,7800.0,96.8366,96.9371,96.808,96.9012,7800.0
2008-02-21 13:45:00,135.13,135.13,134.94,134.96,35400.0,96.9155,96.9155,96.7793,96.7936,35400.0
2008-02-21 13:50:00,134.95,135.14,134.9,135.11,9300.0,96.7864,96.9227,96.7506,96.9012,9300.0
2008-02-21 13:55:00,135.17,135.27,135.17,135.21,9300.0,96.9442,97.0159,96.9442,96.9729,9300.0
2008-02-21 14:00:00,135.2,135.35,135.19,135.23,13300.0,96.9657,97.0733,96.9586,96.9873,13300.0
2008-02-21 14:05:00,135.24,135.35,135.2,135.25,31200.0,96.9944,97.0733,96.9657,97.0016,31200.0
2008-02-21 14:10:00,135.26,135.26,135.05,135.18,15500.0,97.0088,97.0088,96.8582,96.9514,15500.0
2008-02-21 14:15:00,135.19,135.34,135.13,135.27,25100.0,96.9586,97.0661,96.9155,97.0159,25100.0
2008-02-21 14:20:00,135.29,135.48,135.24,135.46,40800.0,97.0303,97.1666,96.9944,97.1522,40800.0
2008-02-21 14:25:00,135.49,135.58,135.35,135.55,13400.0,97.1737,97.2383,97.0733,97.2168,13400.0
2008-02-21 14:30:00,135.58,135.61,135.43,135.5,12200.0,97.2383,97.2598,97.1307,97.1809,12200.0
2008-02-21 14:35:00,135.53,135.62,135.52,135.52,9200.0,97.2024,97.267,97.1952,97.1952,9200.0
2008-02-21 14:40:00,135.5,135.5,135.28,135.28,10500.0,97.1809,97.1809,97.0231,97.0231,10500.0
2008-02-21 14:45:00,135.26,135.26,135.07,135.13,10500.0,97.0088,97.0088,96.8725,96.9155,10500.0
2008-02-21 14:50:00,135.16,135.23,135.04,135.2,9000.0,96.9371,96.9873,96.851,96.9657,9000.0
2008-02-21 14:55:00,135.13,135.21,135.03,135.16,18600.0,96.9155,96.9729,96.8438,96.9371,18600.0
2008-02-21 15:00:00,135.14,135.15,134.76,134.82,25700.0,96.9227,96.9299,96.6502,96.6932,25700.0
2008-02-21 15:05:00,134.8,134.8,134.49,134.64,121800.0,96.6789,96.6789,96.4565,96.5641,121800.0
2008-02-21 15:10:00,134.65,134.81,134.56,134.78,31000.0,96.5713,96.686,96.5067,96.6645,31000.0
2008-02-21 15:15:00,134.74,134.78,134.6,134.75,13300.0,96.6358,96.6645,96.5354,96.643,13300.0
2008-02-21 15:20:00,134.74,134.97,134.63,134.94,105200.0,96.6358,96.8008,96.5569,96.7793,105200.0
2008-02-21 15:25:00,134.91,134.99,134.72,134.81,71000.0,96.7578,96.8151,96.6215,96.686,71000.0
2008-02-21 15:30:00,134.81,134.97,134.79,134.88,48400.0,96.686,96.8008,96.6717,96.7362,48400.0
2008-02-21 15:35:00,134.9,134.98,134.52,134.55,43200.0,96.7506,96.808,96.478,96.4996,43200.0
2008-02-21 15:40:00,134.54,134.68,134.41,134.53,27000.0,96.4924,96.5928,96.3991,96.4852,27000.0
2008-02-21 15:45:00,134.59,134.77,134.51,134.65,11200.0,96.5282,96.6573,96.4709,96.5713,11200.0
2008-02-21 15:50:00,134.65,134.65,134.35,134.4,60300.0,96.5713,96.5713,96.3561,96.392,60300.0
2008-02-21 15:55:00,134.4,134.74,134.4,134.74,60000.0,96.392,96.6358,96.392,96.6358,60000.0
2008-02-21 16:00:00,134.73,134.79,134.71,134.79,7800.0,96.6287,96.6717,96.6143,96.6717,7800.0
2008-02-21 16:05:00,134.91,134.91,134.9,134.9,2000.0,96.7578,96.7578,96.7506,96.7506,2000.0
2008-02-21 16:10:00,134.9,134.9,134.9,134.9,0.0,96.7506,96.7506,96.7506,96.7506,0.0
2008-02-22 09:30:00,135.2,135.28,135.01,135.04,23800.0,96.9657,97.0231,96.8295,96.851,23800.0
2008-02-22 09:35:00,135.06,135.31,135.0,135.07,19700.0,96.8653,97.0446,96.8223,96.8725,19700.0
2008-02-22 09:40:00,135.07,135.1,134.83,134.84,36900.0,96.8725,96.894,96.7004,96.7075,36900.0
2008-02-22 09:45:00,134.8,134.98,134.77,134.9,22600.0,96.6789,96.808,96.6573,96.7506,22600.0
2008-02-22 09:50:00,134.91,134.91,134.67,134.76,28500.0,96.7578,96.7578,96.5856,96.6502,28500.0
2008-02-22 09:55:00,134.73,134.78,134.56,134.73,40300.0,96.6287,96.6645,96.5067,96.6287,40300.0
2008-02-22 10:00:00,134.73,134.73,134.41,134.46,14600.0,96.6287,96.6287,96.3991,96.435,14600.0
2008-02-22 10:05:00,134.36,134.42,134.11,134.26,19000.0,96.3633,96.4063,96.184,96.2916,19000.0
2008-02-22 10:10:00,134.26,134.26,134.03,134.24,14900.0,96.2916,96.2916,96.1266,96.2772,14900.0
2008-02-22 10:15:00,134.29,134.29,134.08,134.26,18500.0,96.3131,96.3131,96.1625,96.2916,18500.0
2008-02-22 10:20:00,134.23,134.23,133.86,133.9,26900.0,96.2701,96.2701,96.0047,96.0334,26900.0
2008-02-22 10:25:00,133.94,134.22,133.93,134.11,28900.0,96.0621,96.2629,96.0549,96.184,28900.0
2008-02-22 10:30:00,134.12,134.16,133.6,133.61,56800.0,96.1912,96.2198,95.8182,95.8254,56800.0
2008-02-22 10:35:00,133.61,133.78,133.59,133.6,43500.0,95.8254,95.9473,95.811,95.8182,43500.0
2008-02-22 10:40:00,133.62,133.85,133.51,133.82,73200.0,95.8326,95.9975,95.7537,95.976,73200.0
2008-02-22 10:45:00,133.82,133.98,133.77,133.92,30900.0,95.976,96.0908,95.9401,96.0477,30900.0
2008-02-22 10:50:00,133.93,134.08,133.82,133.89,49800.0,96.0549,96.1625,95.976,96.0262,49800.0
2008-02-22 10:55:00,133.91,133.94,133.76,133.8,23900.0,96.0405,96.0621,95.933,95.9617,23900.0
2008-02-22 11:00:00,133.78,134.02,133.76,133.9,31000.0,95.9473,96.1194,95.933,96.0334,31000.0
2008-02-22 11:05:00,133.88,133.88,133.74,133.84,29400.0,96.019,96.019,95.9186,95.9903,29400.0
2008-02-22 11:10:00,133.82,133.87,133.67,133.85,22800.0,95.976,96.0119,95.8684,95.9975,22800.0
2008-02-22 11:15:00,133.87,134.12,133.87,134.03,30100.0,96.0119,96.1912,96.0119,96.1266,30100.0
2008-02-22 11:20:00,134.05,134.15,133.96,134.14,14700.0,96.141,96.2127,96.0764,96.2055,14700.0
2008-02-22 11:25:00,134.15,134.18,133.99,133.99,20500.0,96.2127,96.2342,96.0979,96.0979,20500.0
2008-02-22 11:30:00,134.01,134.14,133.99,134.12,5200.0,96.1123,96.2055,96.0979,96.1912,5200.0
2008-02-22 11:35:00,134.12,134.23,134.05,134.19,44300.0,96.1912,96.2701,96.141,96.2414,44300.0
2008-02-22 11:40:00,134.17,134.17,133.84,133.88,16400.0,96.227,96.227,95.9903,96.019,16400.0
2008-02-22 11:45:00,133.87,133.94,133.73,133.79,9800.0,96.0119,96.0621,95.9115,95.9545,9800.0
2008-02-22 11:50:00,133.81,133.93,133.8,133.93,7800.0,95.9688,96.0549,95.9617,96.0549,7800.0
2008-02-22 11:55:00,133.92,133.94,133.87,133.92,13600.0,96.0477,96.0621,96.0119,96.0477,13600.0
2008-02-22 12:00:00,133.92,133.94,133.71,133.79,13300.0,96.0477,96.0621,95.8971,95.9545,13300.0
2008-02-22 12:05:00,133.77,133.77,133.57,133.65,15500.0,95.9401,95.9401,95.7967,95.8541,15500.0
2008-02-22 12:10:00,133.64,133.64,133.32,133.4,50500.0,95.8469,95.8469,95.6174,95.6748,50500.0
2008-02-22 12:15:00,133.41,133.49,133.38,133.4,11000.0,95.6819,95.7393,95.6604,95.6748,11000.0
2008-02-22 12:20:00,133.4,133.53,133.39,133.42,11800.0,95.6748,95.768,95.6676,95.6891,11800.0
2008-02-22 12:25:00,133.44,133.57,133.41,133.47,8200.0,95.7035,95.7967,95.6819,95.725,8200.0
2008-02-22 12:30:00,133.51,133.51,133.27,133.41,37700.0,95.7537,95.7537,95.5815,95.6819,37700.0
2008-02-22 12:35:00,133.42,133.65,133.42,133.59,19300.0,95.6891,95.8541,95.6891,95.811,19300.0
2008-02-22 12:40:00,133.55,133.67,133.47,133.67,13500.0,95.7824,95.8684,95.725,95.8684,13500.0
2008-02-22 12:45:00,133.67,133.75,133.54,133.58,16400.0,95.8684,95.9258,95.7752,95.8039,16400.0
2008-02-22 12:50:00,133.58,133.62,133.41,133.55,28300.0,95.8039,95.8326,95.6819,95.7824,28300.0
2008-02-22 12:55:00,133.55,133.73,133.55,133.62,10800.0,95.7824,95.9115,95.7824,95.8326,10800.0
2008-02-22 13:00:00,133.6,133.6,133.41,133.47,14400.0,95.8182,95.8182,95.6819,95.725,14400.0
2008-02-22 13:05:00,133.44,133.62,133.43,133.58,41000.0,95.7035,95.8326,95.6963,95.8039,41000.0
2008-02-22 13:10:00,133.58,133.7,133.53,133.67,24300.0,95.8039,95.8899,95.768,95.8684,24300.0
2008-02-22 13:15:00,133.65,133.89,133.65,133.79,9200.0,95.8541,96.0262,95.8541,95.9545,9200.0
2008-02-22 13:20:00,133.83,133.83,133.72,133.8,6400.0,95.9832,95.9832,95.9043,95.9617,6400.0
2008-02-22 13:25:00,133.81,133.88,133.58,133.6,33200.0,95.9688,96.019,95.8039,95.8182,33200.0
2008-02-22 13:30:00,133.54,133.57,133.32,133.43,44000.0,95.7752,95.7967,95.6174,95.6963,44000.0
2008-02-22 13:35:00,133.43,133.58,133.4,133.51,8600.0,95.6963,95.8039,95.6748,95.7537,8600.0
2008-02-22 13:40:00,133.53,133.56,133.35,133.44,24600.0,95.768,95.7895,95.6389,95.7035,24600.0
2008-02-22 13:45:00,133.44,133.68,133.38,133.63,12200.0,95.7035,95.8756,95.6604,95.8397,12200.0
2008-02-22 13:50:00,133.63,133.72,133.53,133.61,4600.0,95.8397,95.9043,95.768,95.8254,4600.0
2008-02-22 13:55:00,133.61,133.77,133.58,133.63,15000.0,95.8254,95.9401,95.8039,95.8397,15000.0
2008-02-22 14:00:00,133.56,133.6,133.38,133.4,22800.0,95.7895,95.8182,95.6604,95.6748,22800.0
2008-02-22 14:05:00,133.42,133.53,133.33,133.46,12100.0,95.6891,95.768,95.6246,95.7178,12100.0
2008-02-22 14:10:00,133.41,133.47,133.31,133.46,27200.0,95.6819,95.725,95.6102,95.7178,27200.0
2008-02-22 14:15:00,133.43,133.63,133.34,133.6,16800.0,95.6963,95.8397,95.6317,95.8182,16800.0
2008-02-22 14:20:00,133.59,133.6,133.46,133.55,9500.0,95.811,95.8182,95.7178,95.7824,9500.0
2008-02-22 14:25:00,133.49,133.58,133.42,133.45,11400.0,95.7393,95.8039,95.6891,95.7106,11400.0
2008-02-22 14:30:00,133.45,133.45,133.34,133.37,10300.0,95.7106,95.7106,95.6317,95.6533,10300.0
2008-02-22 14:35:00,133.42,133.61,133.39,133.51,14200.0,95.6891,95.8254,95.6676,95.7537,14200.0
2008-02-22 14:40:00,133.5,133.78,133.43,133.71,29500.0,95.7465,95.9473,95.6963,95.8971,29500.0
2008-02-22 14:45:00,133.73,133.73,133.55,133.7,12000.0,95.9115,95.9115,95.7824,95.8899,12000.0
2008-02-22 14:50:00,133.72,133.72,133.61,133.66,10500.0,95.9043,95.9043,95.8254,95.8612,10500.0
2008-02-22 14:55:00,133.65,133.93,133.65,133.72,27800.0,95.8541,96.0549,95.8541,95.9043,27800.0
2008-02-22 15:00:00,133.65,133.81,133.65,133.78,32000.0,95.8541,95.9688,95.8541,95.9473,32000.0
2008-02-22 15:05:00,133.76,133.78,133.63,133.65,13200.0,95.933,95.9473,95.8397,95.8541,13200.0
2008-02-22 15:10:00,133.64,133.65,133.36,133.42,39300.0,95.8469,95.8541,95.6461,95.6891,39300.0
2008-02-22 15:15:00,133.42,133.42,133.14,133.19,53700.0,95.6891,95.6891,95.4883,95.5242,53700.0
2008-02-22 15:20:00,133.24,133.34,133.16,133.34,10100.0,95.56,95.6317,95.5026,95.6317,10100.0
2008-02-22 15:25:00,133.34,133.89,133.34,133.89,70300.0,95.6317,96.0262,95.6317,96.0262,70300.0
2008-02-22 15:30:00,133.89,134.58,133.78,134.56,287200.0,96.0262,96.5211,95.9473,96.5067,287200.0
2008-02-22 15:35:00,134.53,135.03,134.53,134.89,94000.0,96.4852,96.8438,96.4852,96.7434,94000.0
2008-02-22 15:40:00,134.89,135.16,134.71,134.81,86400.0,96.7434,96.9371,96.6143,96.686,86400.0
2008-02-22 15:45:00,134.81,135.29,134.7,135.27,98700.0,96.686,97.0303,96.6071,97.0159,98700.0
2008-02-22 15:50:00,135.29,135.52,134.99,135.49,41300.0,97.0303,97.1952,96.8151,97.1737,41300.0
2008-02-22 15:55:00,135.49,135.99,135.49,135.99,165800.0,97.1737,97.5323,97.1737,97.5323,165800.0
2008-02-22 16:00:00,135.99,135.99,135.76,135.76,36200.0,97.5323,97.5323,97.3674,97.3674,36200.0
2008-02-22 16:05:00,135.76,135.76,135.76,135.76,0.0,97.3674,97.3674,97.3674,97.3674,0.0
2008-02-22 16:10:00,135.97,135.97,135.97,135.97,100.0,97.518,97.518,97.518,97.518,100.0
2008-02-25 09:30:00,135.84,136.1,135.78,136.0,38600.0,97.4247,97.6112,97.3817,97.5395,38600.0
2008-02-25 09:35:00,135.98,135.98,135.52,135.65,20500.0,97.5252,97.5252,97.1952,97.2885,20500.0
2008-02-25 09:40:00,135.64,135.65,135.41,135.56,26000.0,97.2813,97.2885,97.1164,97.2239,26000.0
2008-02-25 09:45:00,135.57,135.7,135.53,135.61,15200.0,97.2311,97.3243,97.2024,97.2598,15200.0
2008-02-25 09:50:00,135.56,135.61,135.21,135.29,22800.0,97.2239,97.2598,96.9729,97.0303,22800.0
2008-02-25 09:55:00,135.32,135.35,135.11,135.2,19000.0,97.0518,97.0733,96.9012,96.9657,19000.0
2008-02-25 10:00:00,135.2,135.75,135.07,135.44,135500.0,96.9657,97.3602,96.8725,97.1379,135500.0
2008-02-25 10:05:00,135.46,135.76,135.45,135.72,20900.0,97.1522,97.3674,97.145,97.3387,20900.0
2008-02-25 10:10:00,135.78,136.06,135.73,135.82,25300.0,97.3817,97.5825,97.3459,97.4104,25300.0
2008-02-25 10:15:00,135.93,136.11,135.86,135.89,11400.0,97.4893,97.6184,97.4391,97.4606,11400.0
2008-02-25 10:20:00,135.86,136.03,135.7,135.86,35300.0,97.4391,97.561,97.3243,97.4391,35300.0
2008-02-25 10:25:00,135.89,136.29,135.86,136.29,8500.0,97.4606,97.7475,97.4391,97.7475,8500.0
2008-02-25 10:30:00,136.3,136.4,136.25,136.29,6500.0,97.7547,97.8264,97.7188,97.7475,6500.0
2008-02-25 10:35:00,136.29,136.35,136.18,136.21,10900.0,97.7475,97.7905,97.6686,97.6901,10900.0
2008-02-25 10:40:00,136.17,136.27,136.08,136.27,26200.0,97.6614,97.7331,97.5969,97.7331,26200.0
2008-02-25 10:45:00,136.23,136.58,136.21,136.56,50900.0,97.7045,97.9555,97.6901,97.9411,50900.0
2008-02-25 10:50:00,136.56,136.67,136.55,136.58,10400.0,97.9411,98.02,97.934,97.9555,10400.0
2008-02-25 10:55:00,136.56,136.77,136.53,136.71,22700.0,97.9411,98.0917,97.9196,98.0487,22700.0
2008-02-25 11:00:00,136.68,136.71,136.56,136.59,6500.0,98.0272,98.0487,97.9411,97.9627,6500.0
2008-02-25 11:05:00,136.59,136.59,136.48,136.49,6700.0,97.9627,97.9627,97.8838,97.8909,6700.0
2008-02-25 11:10:00,136.5,136.72,136.42,136.68,20200.0,97.8981,98.0559,97.8407,98.0272,20200.0
2008-02-25 11:15:00,136.64,136.64,136.45,136.45,7600.0,97.9985,97.9985,97.8622,97.8622,7600.0
2008-02-25 11:20:00,136.45,136.6,136.45,136.54,13500.0,97.8622,97.9698,97.8622,97.9268,13500.0
2008-02-25 11:25:00,136.53,136.59,136.46,136.49,10100.0,97.9196,97.9627,97.8694,97.8909,10100.0
2008-02-25 11:30:00,136.44,136.48,136.31,136.36,8600.0,97.8551,97.8838,97.7618,97.7977,8600.0
2008-02-25 11:35:00,136.36,136.4,136.14,136.14,10200.0,97.7977,97.8264,97.6399,97.6399,10200.0
2008-02-25 11:40:00,136.15,136.28,136.13,136.28,21000.0,97.6471,97.7403,97.6327,97.7403,21000.0
2008-02-25 11:45:00,136.29,136.37,136.24,136.24,8300.0,97.7475,97.8049,97.7116,97.7116,8300.0
2008-02-25 11:50:00,136.24,136.29,136.05,136.06,9700.0,97.7116,97.7475,97.5754,97.5825,9700.0
2008-02-25 11:55:00,136.05,136.13,135.8,135.82,14100.0,97.5754,97.6327,97.3961,97.4104,14100.0
2008-02-25 12:00:00,135.85,135.92,135.77,135.83,16900.0,97.4319,97.4821,97.3745,97.4176,16900.0
2008-02-25 12:05:00,135.84,135.95,135.83,135.86,9300.0,97.4247,97.5036,97.4176,97.4391,9300.0
2008-02-25 12:10:00,135.86,136.02,135.86,135.91,18900.0,97.4391,97.5538,97.4391,97.475,18900.0
2008-02-25 12:15:00,135.92,135.92,135.68,135.72,9700.0,97.4821,97.4821,97.31,97.3387,9700.0
2008-02-25 12:20:00,135.72,135.75,135.64,135.64,15700.0,97.3387,97.3602,97.2813,97.2813,15700.0
2008-02-25 12:25:00,135.68,135.83,135.68,135.79,6400.0,97.31,97.4176,97.31,97.3889,6400.0
2008-02-25 12:30:00,135.79,135.85,135.7,135.77,13200.0,97.3889,97.4319,97.3243,97.3745,13200.0
2008-02-25 12:35:00,135.8,135.89,135.76,135.87,6700.0,97.3961,97.4606,97.3674,97.4463,6700.0
2008-02-25 12:40:00,135.86,135.95,135.86,135.95,1400.0,97.4391,97.5036,97.4391,97.5036,1400.0
2008-02-25 12:45:00,135.94,136.12,135.93,136.1,30200.0,97.4965,97.6256,97.4893,97.6112,30200.0
2008-02-25 12:50:00,136.07,136.14,136.01,136.02,7200.0,97.5897,97.6399,97.5467,97.5538,7200.0
2008-02-25 12:55:00,136.03,136.06,135.97,136.03,5000.0,97.561,97.5825,97.518,97.561,5000.0
2008-02-25 13:00:00,136.02,136.02,135.94,135.96,1300.0,97.5538,97.5538,97.4965,97.5108,1300.0
2008-02-25 13:05:00,135.99,136.32,135.99,136.2,9800.0,97.5323,97.769,97.5323,97.6829,9800.0
2008-02-25 13:10:00,136.17,136.2,135.97,136.07,48600.0,97.6614,97.6829,97.518,97.5897,48600.0
2008-02-25 13:15:00,136.11,136.12,135.96,135.97,23100.0,97.6184,97.6256,97.5108,97.518,23100.0
2008-02-25 13:20:00,135.99,136.06,135.91,135.94,15500.0,97.5323,97.5825,97.475,97.4965,15500.0
2008-02-25 13:25:00,135.91,135.94,135.75,135.79,16800.0,97.475,97.4965,97.3602,97.3889,16800.0
2008-02-25 13:30:00,135.81,135.92,135.56,135.56,34000.0,97.4032,97.4821,97.2239,97.2239,34000.0
2008-02-25 13:35:00,135.52,135.66,135.51,135.63,12000.0,97.1952,97.2957,97.1881,97.2741,12000.0
2008-02-25 13:40:00,135.58,135.74,135.54,135.74,29200.0,97.2383,97.353,97.2096,97.353,29200.0
2008-02-25 13:45:00,135.74,135.85,135.71,135.78,13800.0,97.353,97.4319,97.3315,97.3817,13800.0
2008-02-25 13:50:00,135.79,136.05,135.75,135.99,42000.0,97.3889,97.5754,97.3602,97.5323,42000.0
2008-02-25 13:55:00,136.0,136.08,135.92,136.04,15300.0,97.5395,97.5969,97.4821,97.5682,15300.0
2008-02-25 14:00:00,135.99,136.04,135.86,136.02,17200.0,97.5323,97.5682,97.4391,97.5538,17200.0
2008-02-25 14:05:00,135.97,136.02,135.84,135.85,17600.0,97.518,97.5538,97.4247,97.4319,17600.0
2008-02-25 14:10:00,135.89,136.26,135.89,136.26,11900.0,97.4606,97.726,97.4606,97.726,11900.0
2008-02-25 14:15:00,136.21,136.26,136.11,136.14,14100.0,97.6901,97.726,97.6184,97.6399,14100.0
2008-02-25 14:20:00,136.09,136.25,135.95,136.11,32400.0,97.604,97.7188,97.5036,97.6184,32400.0
2008-02-25 14:25:00,136.12,137.31,136.12,137.26,130500.0,97.6256,98.479,97.6256,98.4432,130500.0
2008-02-25 14:30:00,137.26,137.5,136.94,137.09,156500.0,98.4432,98.6153,98.2137,98.3213,156500.0
2008-02-25 14:35:00,137.04,137.11,136.66,136.85,111400.0,98.2854,98.3356,98.0129,98.1491,111400.0
2008-02-25 14:40:00,136.82,137.0,136.22,136.22,39300.0,98.1276,98.2567,97.6973,97.6973,39300.0
2008-02-25 14:45:00,136.22,136.53,136.19,136.49,55500.0,97.6973,97.9196,97.6758,97.8909,55500.0
2008-02-25 14:50:00,136.52,136.86,136.25,136.76,49300.0,97.9124,98.1563,97.7188,98.0846,49300.0
2008-02-25 14:55:00,136.75,136.86,136.56,136.78,20300.0,98.0774,98.1563,97.9411,98.0989,20300.0
2008-02-25 15:00:00,136.8,137.03,136.77,136.95,23800.0,98.1133,98.2782,98.0917,98.2208,23800.0
2008-02-25 15:05:00,136.93,137.12,136.73,136.78,18400.0,98.2065,98.3428,98.0631,98.0989,18400.0
2008-02-25 15:10:00,136.75,136.92,136.49,136.7,55300.0,98.0774,98.1993,97.8909,98.0415,55300.0
2008-02-25 15:15:00,136.69,137.13,136.69,136.96,19600.0,98.0344,98.3499,98.0344,98.228,19600.0
2008-02-25 15:20:00,136.93,137.05,136.88,136.91,14100.0,98.2065,98.2926,98.1706,98.1922,14100.0
2008-02-25 15:25:00,137.02,137.31,137.02,137.27,17400.0,98.271,98.479,98.271,98.4503,17400.0
2008-02-25 15:30:00,137.26,137.42,137.12,137.27,50300.0,98.4432,98.5579,98.3428,98.4503,50300.0
2008-02-25 15:35:00,137.3,137.75,137.28,137.67,96100.0,98.4719,98.7946,98.4575,98.7372,96100.0
2008-02-25 15:40:00,137.68,137.9,137.66,137.66,28400.0,98.7444,98.9022,98.7301,98.7301,28400.0
2008-02-25 15:45:00,137.66,137.79,137.5,137.5,22700.0,98.7301,98.8233,98.6153,98.6153,22700.0
2008-02-25 15:50:00,137.54,137.71,137.49,137.54,16000.0,98.644,98.7659,98.6081,98.644,16000.0
2008-02-25 15:55:00,137.55,137.65,137.51,137.64,12300.0,98.6512,98.7229,98.6225,98.7157,12300.0
2008-02-26 09:30:00,137.0,137.32,137.0,137.32,58000.0,98.2567,98.4862,98.2567,98.4862,58000.0
2008-02-26 09:35:00,137.32,137.33,137.12,137.21,18600.0,98.4862,98.4934,98.3428,98.4073,18600.0
2008-02-26 09:40:00,137.22,137.42,137.22,137.35,20000.0,98.4145,98.5579,98.4145,98.5077,20000.0
2008-02-26 09:45:00,137.38,137.52,137.23,137.25,25400.0,98.5292,98.6296,98.4217,98.436,25400.0
2008-02-26 09:50:00,137.29,137.35,137.14,137.29,21500.0,98.4647,98.5077,98.3571,98.4647,21500.0
2008-02-26 09:55:00,137.25,137.26,137.14,137.15,59700.0,98.436,98.4432,98.3571,98.3643,59700.0
2008-02-26 10:00:00,137.09,137.15,136.84,137.07,116300.0,98.3213,98.3643,98.142,98.3069,116300.0
2008-02-26 10:05:00,137.04,137.43,136.98,137.35,17100.0,98.2854,98.5651,98.2424,98.5077,17100.0
2008-02-26 10:10:00,137.4,137.45,137.27,137.4,38200.0,98.5436,98.5794,98.4503,98.5436,38200.0
2008-02-26 10:15:00,137.3,137.47,137.21,137.22,29200.0,98.4719,98.5938,98.4073,98.4145,29200.0
2008-02-26 10:20:00,137.24,137.24,137.03,137.07,11200.0,98.4288,98.4288,98.2782,98.3069,11200.0
2008-02-26 10:25:00,137.05,137.09,136.91,137.03,30900.0,98.2926,98.3213,98.1922,98.2782,30900.0
2008-02-26 10:30:00,136.98,137.23,136.88,137.22,36900.0,98.2424,98.4217,98.1706,98.4145,36900.0
2008-02-26 10:35:00,137.2,137.2,137.04,137.04,5500.0,98.4001,98.4001,98.2854,98.2854,5500.0
2008-02-26 10:40:00,136.91,137.06,136.8,137.05,10300.0,98.1922,98.2997,98.1133,98.2926,10300.0
2008-02-26 10:45:00,137.01,137.27,136.94,137.24,45900.0,98.2639,98.4503,98.2137,98.4288,45900.0
2008-02-26 10:50:00,137.25,137.71,137.17,137.7,31900.0,98.436,98.7659,98.3786,98.7587,31900.0
2008-02-26 10:55:00,137.68,137.73,137.44,137.46,53600.0,98.7444,98.7803,98.5723,98.5866,53600.0
2008-02-26 11:00:00,137.46,137.74,137.44,137.68,108400.0,98.5866,98.7874,98.5723,98.7444,108400.0
2008-02-26 11:05:00,137.71,137.84,137.58,137.58,55900.0,98.7659,98.8592,98.6727,98.6727,55900.0
2008-02-26 11:10:00,137.58,137.58,137.47,137.56,21700.0,98.6727,98.6727,98.5938,98.6583,21700.0
2008-02-26 11:15:00,137.6,137.79,137.53,137.65,28100.0,98.687,98.8233,98.6368,98.7229,28100.0
2008-02-26 11:20:00,137.7,137.91,137.65,137.73,39900.0,98.7587,98.9094,98.7229,98.7803,39900.0
2008-02-26 11:25:00,137.74,137.89,137.68,137.83,13900.0,98.7874,98.895,98.7444,98.852,13900.0
2008-02-26 11:30:00,137.8,138.09,137.76,138.08,16700.0,98.8305,99.0385,98.8018,99.0313,16700.0
2008-02-26 11:35:00,138.07,138.1,138.03,138.04,9700.0,99.0241,99.0456,98.9954,99.0026,9700.0
2008-02-26 11:40:00,138.06,138.09,137.95,138.0,23300.0,99.0169,99.0385,98.938,98.9739,23300.0
2008-02-26 11:45:00,137.96,138.19,137.96,138.19,20700.0,98.9452,99.1102,98.9452,99.1102,20700.0
2008-02-26 11:50:00,138.19,138.27,138.13,138.17,24700.0,99.1102,99.1675,99.0671,99.0958,24700.0
2008-02-26 11:55:00,138.18,138.35,138.16,138.34,8400.0,99.103,99.2249,99.0887,99.2178,8400.0
2008-02-26 12:00:00,138.37,138.37,138.27,138.32,10300.0,99.2393,99.2393,99.1675,99.2034,10300.0
2008-02-26 12:05:00,138.34,138.54,138.34,138.44,15600.0,99.2178,99.3612,99.2178,99.2895,15600.0
2008-02-26 12:10:00,138.44,138.56,138.36,138.39,14300.0,99.2895,99.3755,99.2321,99.2536,14300.0
2008-02-26 12:15:00,138.38,138.69,138.35,138.62,41800.0,99.2464,99.4688,99.2249,99.4186,41800.0
2008-02-26 12:20:00,138.64,139.06,138.63,138.87,30600.0,99.4329,99.7341,99.4257,99.5979,30600.0
2008-02-26 12:25:00,138.86,138.86,138.81,138.84,12300.0,99.5907,99.5907,99.5548,99.5764,12300.0
2008-02-26 12:30:00,138.84,138.85,138.64,138.74,16600.0,99.5764,99.5835,99.4329,99.5046,16600.0
2008-02-26 12:35:00,138.75,138.78,138.69,138.78,12100.0,99.5118,99.5333,99.4688,99.5333,12100.0
2008-02-26 12:40:00,138.77,138.83,138.64,138.77,14000.0,99.5262,99.5692,99.4329,99.5262,14000.0
2008-02-26 12:45:00,138.75,138.77,138.66,138.76,16500.0,99.5118,99.5262,99.4473,99.519,16500.0
2008-02-26 12:50:00,138.79,138.96,138.56,138.72,45900.0,99.5405,99.6624,99.3755,99.4903,45900.0
2008-02-26 12:55:00,138.72,138.97,138.66,138.97,23200.0,99.4903,99.6696,99.4473,99.6696,23200.0
2008-02-26 13:00:00,138.97,139.23,138.94,139.14,30700.0,99.6696,99.8561,99.6481,99.7915,30700.0
2008-02-26 13:05:00,139.09,139.09,138.94,138.99,14400.0,99.7557,99.7557,99.6481,99.6839,14400.0
2008-02-26 13:10:00,138.97,138.98,138.82,138.82,10700.0,99.6696,99.6768,99.562,99.562,10700.0
2008-02-26 13:15:00,138.83,138.93,138.82,138.89,11700.0,99.5692,99.6409,99.562,99.6122,11700.0
2008-02-26 13:20:00,138.87,138.95,138.7,138.76,19900.0,99.5979,99.6552,99.4759,99.519,19900.0
2008-02-26 13:25:00,138.71,138.73,138.62,138.7,27600.0,99.4831,99.4975,99.4186,99.4759,27600.0
2008-02-26 13:30:00,138.7,138.82,138.65,138.68,27700.0,99.4759,99.562,99.4401,99.4616,27700.0
2008-02-26 13:35:00,138.68,138.71,138.57,138.61,20600.0,99.4616,99.4831,99.3827,99.4114,20600.0
2008-02-26 13:40:00,138.62,138.77,138.62,138.66,16700.0,99.4186,99.5262,99.4186,99.4473,16700.0
2008-02-26 13:45:00,138.65,138.72,138.56,138.64,24700.0,99.4401,99.4903,99.3755,99.4329,24700.0
2008-02-26 13:50:00,138.66,138.83,138.66,138.77,12200.0,99.4473,99.5692,99.4473,99.5262,12200.0
2008-02-26 13:55:00,138.79,138.79,138.47,138.54,9400.0,99.5405,99.5405,99.311,99.3612,9400.0
2008-02-26 14:00:00,138.51,138.64,138.42,138.59,28900.0,99.3397,99.4329,99.2751,99.3971,28900.0
2008-02-26 14:05:00,138.58,138.58,138.51,138.54,59000.0,99.3899,99.3899,99.3397,99.3612,59000.0
2008-02-26 14:10:00,138.58,138.65,138.47,138.62,28400.0,99.3899,99.4401,99.311,99.4186,28400.0
2008-02-26 14:15:00,138.61,138.87,138.61,138.81,21500.0,99.4114,99.5979,99.4114,99.5548,21500.0
2008-02-26 14:20:00,138.79,138.84,138.73,138.73,10300.0,99.5405,99.5764,99.4975,99.4975,10300.0
2008-02-26 14:25:00,138.73,138.87,138.73,138.78,7200.0,99.4975,99.5979,99.4975,99.5333,7200.0
2008-02-26 14:30:00,138.78,139.01,138.78,138.92,14000.0,99.5333,99.6983,99.5333,99.6337,14000.0
2008-02-26 14:35:00,138.91,138.96,138.87,138.9,11400.0,99.6266,99.6624,99.5979,99.6194,11400.0
2008-02-26 14:40:00,138.89,138.94,138.78,138.86,17500.0,99.6122,99.6481,99.5333,99.5907,17500.0
2008-02-26 14:45:00,138.87,138.99,138.73,138.99,10700.0,99.5979,99.6839,99.4975,99.6839,10700.0
2008-02-26 14:50:00,138.96,139.06,138.88,138.93,14500.0,99.6624,99.7341,99.605,99.6409,14500.0
2008-02-26 14:55:00,138.91,139.01,138.89,139.0,10500.0,99.6266,99.6983,99.6122,99.6911,10500.0
2008-02-26 15:00:00,138.94,138.95,138.67,138.69,26900.0,99.6481,99.6552,99.4544,99.4688,26900.0
2008-02-26 15:05:00,138.69,138.76,138.58,138.64,12400.0,99.4688,99.519,99.3899,99.4329,12400.0
2008-02-26 15:10:00,138.68,138.69,138.41,138.49,29300.0,99.4616,99.4688,99.268,99.3253,29300.0
2008-02-26 15:15:00,138.49,138.54,138.19,138.33,31100.0,99.3253,99.3612,99.1102,99.2106,31100.0
2008-02-26 15:20:00,138.35,138.35,138.09,138.19,17400.0,99.2249,99.2249,99.0385,99.1102,17400.0
2008-02-26 15:25:00,138.2,138.59,138.09,138.59,53300.0,99.1173,99.3971,99.0385,99.3971,53300.0
2008-02-26 15:30:00,138.61,138.75,138.16,138.22,75200.0,99.4114,99.5118,99.0887,99.1317,75200.0
2008-02-26 15:35:00,138.21,138.52,138.21,138.35,36500.0,99.1245,99.3469,99.1245,99.2249,36500.0
2008-02-26 15:40:00,138.31,138.5,138.23,138.42,25500.0,99.1962,99.3325,99.1389,99.2751,25500.0
2008-02-26 15:45:00,138.37,138.39,138.19,138.3,28000.0,99.2393,99.2536,99.1102,99.1891,28000.0
2008-02-26 15:50:00,138.32,138.52,138.19,138.52,13500.0,99.2034,99.3469,99.1102,99.3469,13500.0
2008-02-26 15:55:00,138.54,138.64,138.54,138.6,8000.0,99.3612,99.4329,99.3612,99.4042,8000.0
2008-02-26 16:00:00,138.6,138.65,138.6,138.65,20900.0,99.4042,99.4401,99.4042,99.4401,20900.0
2008-02-26 16:05:00,138.65,138.65,138.65,138.65,0.0,99.4401,99.4401,99.4401,99.4401,0.0
2008-02-26 16:10:00,138.65,138.65,138.65,138.65,0.0,99.4401,99.4401,99.4401,99.4401,0.0
2008-02-27 09:30:00,137.85,137.93,137.71,137.87,21300.0,98.8663,98.9237,98.7659,98.8807,21300.0
2008-02-27 09:35:00,137.88,137.9,137.68,137.87,14000.0,98.8878,98.9022,98.7444,98.8807,14000.0
2008-02-27 09:40:00,137.85,138.15,137.78,138.15,22300.0,98.8663,99.0815,98.8161,99.0815,22300.0
2008-02-27 09:45:00,138.13,138.29,138.06,138.29,40500.0,99.0671,99.1819,99.0169,99.1819,40500.0
2008-02-27 09:50:00,138.29,138.36,138.1,138.19,16100.0,99.1819,99.2321,99.0456,99.1102,16100.0
2008-02-27 09:55:00,138.15,138.34,138.15,138.28,12800.0,99.0815,99.2178,99.0815,99.1747,12800.0
2008-02-27 10:00:00,138.25,138.3,137.94,138.16,61500.0,99.1532,99.1891,98.9309,99.0887,61500.0
2008-02-27 10:05:00,138.17,138.41,137.98,138.34,32500.0,99.0958,99.268,98.9596,99.2178,32500.0
2008-02-27 10:10:00,138.3,138.33,138.14,138.26,23900.0,99.1891,99.2106,99.0743,99.1604,23900.0
2008-02-27 10:15:00,138.24,138.52,138.2,138.46,55000.0,99.146,99.3469,99.1173,99.3038,55000.0
2008-02-27 10:20:00,138.45,138.45,138.06,138.06,30800.0,99.2966,99.2966,99.0169,99.0169,30800.0
2008-02-27 10:25:00,138.12,138.17,137.91,137.91,21400.0,99.06,99.0958,98.9094,98.9094,21400.0
2008-02-27 10:30:00,137.87,138.06,137.85,138.01,46100.0,98.8807,99.0169,98.8663,98.9811,46100.0
2008-02-27 10:35:00,138.07,138.25,137.99,138.18,19800.0,99.0241,99.1532,98.9667,99.103,19800.0
2008-02-27 10:40:00,138.22,138.67,138.22,138.61,68200.0,99.1317,99.4544,99.1317,99.4114,68200.0
2008-02-27 10:45:00,138.63,139.4,138.6,139.13,50800.0,99.4257,99.978,99.4042,99.7843,50800.0
2008-02-27 10:50:00,139.16,139.27,139.0,139.03,53300.0,99.8059,99.8848,99.6911,99.7126,53300.0
2008-02-27 10:55:00,139.05,139.18,138.91,138.91,10600.0,99.727,99.8202,99.6266,99.6266,10600.0
2008-02-27 11:00:00,138.95,139.0,138.9,138.94,39200.0,99.6552,99.6911,99.6194,99.6481,39200.0
2008-02-27 11:05:00,138.94,139.07,138.92,138.97,28200.0,99.6481,99.7413,99.6337,99.6696,28200.0
2008-02-27 11:10:00,138.89,138.95,138.82,138.95,13600.0,99.6122,99.6552,99.562,99.6552,13600.0
2008-02-27 11:15:00,138.91,139.09,138.81,139.09,28200.0,99.6266,99.7557,99.5548,99.7557,28200.0
2008-02-27 11:20:00,139.09,139.26,139.02,139.08,22100.0,99.7557,99.8776,99.7055,99.7485,22100.0
2008-02-27 11:25:00,139.09,139.13,138.86,138.9,26400.0,99.7557,99.7843,99.5907,99.6194,26400.0
2008-02-27 11:30:00,138.9,138.99,138.81,138.82,24000.0,99.6194,99.6839,99.5548,99.562,24000.0
2008-02-27 11:35:00,138.84,139.07,138.84,138.92,26200.0,99.5764,99.7413,99.5764,99.6337,26200.0
2008-02-27 11:40:00,138.94,139.11,138.88,139.07,12200.0,99.6481,99.77,99.605,99.7413,12200.0
2008-02-27 11:45:00,139.06,139.16,138.96,139.12,14100.0,99.7341,99.8059,99.6624,99.7772,14100.0
2008-02-27 11:50:00,139.1,139.24,139.09,139.16,16800.0,99.7628,99.8632,99.7557,99.8059,16800.0
2008-02-27 11:55:00,139.18,139.32,139.11,139.31,11400.0,99.8202,99.9206,99.77,99.9134,11400.0
2008-02-27 12:00:00,139.28,139.28,139.07,139.21,12400.0,99.8919,99.8919,99.7413,99.8417,12400.0
2008-02-27 12:05:00,139.21,139.21,139.1,139.13,26600.0,99.8417,99.8417,99.7628,99.7843,26600.0
2008-02-27 12:10:00,139.17,139.27,139.13,139.13,15200.0,99.813,99.8848,99.7843,99.7843,15200.0
2008-02-27 12:15:00,139.13,139.14,138.89,138.96,16100.0,99.7843,99.7915,99.6122,99.6624,16100.0
2008-02-27 12:20:00,138.94,139.02,138.84,138.88,14700.0,99.6481,99.7055,99.5764,99.605,14700.0
2008-02-27 12:25:00,138.89,138.94,138.85,138.93,10100.0,99.6122,99.6481,99.5835,99.6409,10100.0
2008-02-27 12:30:00,138.91,139.03,138.88,138.97,12900.0,99.6266,99.7126,99.605,99.6696,12900.0
2008-02-27 12:35:00,138.97,139.08,138.94,139.05,8500.0,99.6696,99.7485,99.6481,99.727,8500.0
2008-02-27 12:40:00,139.05,139.19,138.99,139.17,32800.0,99.727,99.8274,99.6839,99.813,32800.0
2008-02-27 12:45:00,139.19,139.21,139.08,139.1,18900.0,99.8274,99.8417,99.7485,99.7628,18900.0
2008-02-27 12:50:00,139.09,139.28,139.05,139.24,21900.0,99.7557,99.8919,99.727,99.8632,21900.0
2008-02-27 12:55:00,139.24,139.29,139.1,139.17,21100.0,99.8632,99.8991,99.7628,99.813,21100.0
2008-02-27 13:00:00,139.19,139.3,139.11,139.13,25800.0,99.8274,99.9063,99.77,99.7843,25800.0
2008-02-27 13:05:00,139.15,139.19,139.1,139.18,15300.0,99.7987,99.8274,99.7628,99.8202,15300.0
2008-02-27 13:10:00,139.2,139.23,139.11,139.2,15400.0,99.8345,99.8561,99.77,99.8345,15400.0
2008-02-27 13:15:00,139.19,139.24,139.02,139.09,20200.0,99.8274,99.8632,99.7055,99.7557,20200.0
2008-02-27 13:20:00,139.08,139.09,138.93,138.99,18600.0,99.7485,99.7557,99.6409,99.6839,18600.0
2008-02-27 13:25:00,138.97,139.11,138.97,139.07,29300.0,99.6696,99.77,99.6696,99.7413,29300.0
2008-02-27 13:30:00,139.09,139.18,138.85,138.86,32000.0,99.7557,99.8202,99.5835,99.5907,32000.0
2008-02-27 13:35:00,138.88,138.92,138.68,138.68,20500.0,99.605,99.6337,99.4616,99.4616,20500.0
2008-02-27 13:40:00,138.68,138.72,138.66,138.67,8100.0,99.4616,99.4903,99.4473,99.4544,8100.0
2008-02-27 13:45:00,138.67,138.67,138.57,138.61,15100.0,99.4544,99.4544,99.3827,99.4114,15100.0
2008-02-27 13:50:00,138.66,138.72,138.61,138.64,8700.0,99.4473,99.4903,99.4114,99.4329,8700.0
2008-02-27 13:55:00,138.66,138.74,138.6,138.64,16200.0,99.4473,99.5046,99.4042,99.4329,16200.0
2008-02-27 14:00:00,138.64,138.66,138.28,138.29,36100.0,99.4329,99.4473,99.1747,99.1819,36100.0
2008-02-27 14:05:00,138.29,138.35,138.14,138.26,40700.0,99.1819,99.2249,99.0743,99.1604,40700.0
2008-02-27 14:10:00,138.29,138.3,138.19,138.28,16200.0,99.1819,99.1891,99.1102,99.1747,16200.0
2008-02-27 14:15:00,138.29,138.36,138.25,138.31,12100.0,99.1819,99.2321,99.1532,99.1962,12100.0
2008-02-27 14:20:00,138.27,138.28,137.94,137.96,19400.0,99.1675,99.1747,98.9309,98.9452,19400.0
2008-02-27 14:25:00,137.96,138.1,137.95,138.03,18600.0,98.9452,99.0456,98.938,98.9954,18600.0
2008-02-27 14:30:00,138.05,138.17,138.04,138.13,13100.0,99.0098,99.0958,99.0026,99.0671,13100.0
2008-02-27 14:35:00,138.14,138.16,138.03,138.06,16500.0,99.0743,99.0887,98.9954,99.0169,16500.0
2008-02-27 14:40:00,138.05,138.34,138.04,138.31,22900.0,99.0098,99.2178,99.0026,99.1962,22900.0
2008-02-27 14:45:00,138.34,138.42,138.31,138.39,15100.0,99.2178,99.2751,99.1962,99.2536,15100.0
2008-02-27 14:50:00,138.37,138.43,138.3,138.39,25400.0,99.2393,99.2823,99.1891,99.2536,25400.0
2008-02-27 14:55:00,138.4,138.58,138.19,138.56,17400.0,99.2608,99.3899,99.1102,99.3755,17400.0
2008-02-27 15:00:00,138.56,138.7,138.49,138.58,22000.0,99.3755,99.4759,99.3253,99.3899,22000.0
2008-02-27 15:05:00,138.55,138.55,138.28,138.37,17000.0,99.3684,99.3684,99.1747,99.2393,17000.0
2008-02-27 15:10:00,138.34,138.47,138.28,138.29,11200.0,99.2178,99.311,99.1747,99.1819,11200.0
2008-02-27 15:15:00,138.39,138.59,138.34,138.56,6900.0,99.2536,99.3971,99.2178,99.3755,6900.0
2008-02-27 15:20:00,138.58,138.71,138.47,138.47,13100.0,99.3899,99.4831,99.311,99.311,13100.0
2008-02-27 15:25:00,138.46,138.84,138.41,138.78,7100.0,99.3038,99.5764,99.268,99.5333,7100.0
2008-02-27 15:30:00,138.81,138.83,138.64,138.64,4900.0,99.5548,99.5692,99.4329,99.4329,4900.0
2008-02-27 15:35:00,138.62,138.78,138.62,138.69,4900.0,99.4186,99.5333,99.4186,99.4688,4900.0
2008-02-27 15:40:00,138.68,138.69,138.45,138.51,23100.0,99.4616,99.4688,99.2966,99.3397,23100.0
2008-02-27 15:45:00,138.53,138.65,138.31,138.52,46400.0,99.354,99.4401,99.1962,99.3469,46400.0
2008-02-27 15:50:00,138.48,138.48,138.29,138.33,27800.0,99.3182,99.3182,99.1819,99.2106,27800.0
2008-02-27 15:55:00,138.35,138.52,138.29,138.48,15100.0,99.2249,99.3469,99.1819,99.3182,15100.0
2008-02-27 16:00:00,138.39,138.48,138.35,138.35,800.0,99.2536,99.3182,99.2249,99.2249,800.0
2008-02-27 16:05:00,138.35,138.35,138.35,138.35,0.0,99.2249,99.2249,99.2249,99.2249,0.0
2008-02-27 16:10:00,138.35,138.35,138.35,138.35,0.0,99.2249,99.2249,99.2249,99.2249,0.0
2008-02-28 09:30:00,137.51,137.68,137.46,137.65,73900.0,98.6225,98.7444,98.5866,98.7229,73900.0
2008-02-28 09:35:00,137.61,137.75,137.57,137.7,14000.0,98.6942,98.7946,98.6655,98.7587,14000.0
2008-02-28 09:40:00,137.71,137.85,137.44,137.45,21400.0,98.7659,98.8663,98.5723,98.5794,21400.0
2008-02-28 09:45:00,137.48,137.51,137.32,137.39,39700.0,98.601,98.6225,98.4862,98.5364,39700.0
2008-02-28 09:50:00,137.44,137.77,137.32,137.72,53300.0,98.5723,98.8089,98.4862,98.7731,53300.0
2008-02-28 09:55:00,137.75,137.78,137.53,137.67,85100.0,98.7946,98.8161,98.6368,98.7372,85100.0
2008-02-28 10:00:00,137.68,137.86,137.59,137.61,45900.0,98.7444,98.8735,98.6799,98.6942,45900.0
2008-02-28 10:05:00,137.65,137.74,137.5,137.56,36000.0,98.7229,98.7874,98.6153,98.6583,36000.0
2008-02-28 10:10:00,137.51,137.78,137.51,137.66,37900.0,98.6225,98.8161,98.6225,98.7301,37900.0
2008-02-28 10:15:00,137.7,137.81,137.59,137.68,50000.0,98.7587,98.8376,98.6799,98.7444,50000.0
2008-02-28 10:20:00,137.66,137.79,137.52,137.79,33900.0,98.7301,98.8233,98.6296,98.8233,33900.0
2008-02-28 10:25:00,137.77,138.0,137.73,137.99,57500.0,98.8089,98.9739,98.7803,98.9667,57500.0
2008-02-28 10:30:00,137.98,137.98,137.78,137.8,39200.0,98.9596,98.9596,98.8161,98.8305,39200.0
2008-02-28 10:35:00,137.79,138.08,137.77,138.08,72700.0,98.8233,99.0313,98.8089,99.0313,72700.0
2008-02-28 10:40:00,138.08,138.2,138.03,138.09,71400.0,99.0313,99.1173,98.9954,99.0385,71400.0
2008-02-28 10:45:00,138.07,138.08,137.82,137.82,51700.0,99.0241,99.0313,98.8448,98.8448,51700.0
2008-02-28 10:50:00,137.78,137.9,137.76,137.76,18000.0,98.8161,98.9022,98.8018,98.8018,18000.0
2008-02-28 10:55:00,137.75,137.88,137.72,137.8,16800.0,98.7946,98.8878,98.7731,98.8305,16800.0
2008-02-28 11:00:00,137.75,137.81,137.13,137.17,77500.0,98.7946,98.8376,98.3499,98.3786,77500.0
2008-02-28 11:05:00,137.17,137.31,137.02,137.25,36800.0,98.3786,98.479,98.271,98.436,36800.0
2008-02-28 11:10:00,137.27,137.27,137.1,137.21,66500.0,98.4503,98.4503,98.3284,98.4073,66500.0
2008-02-28 11:15:00,137.21,137.29,137.16,137.27,36100.0,98.4073,98.4647,98.3715,98.4503,36100.0
2008-02-28 11:20:00,137.26,137.26,137.1,137.1,20500.0,98.4432,98.4432,98.3284,98.3284,20500.0
2008-02-28 11:25:00,137.1,137.21,137.03,137.1,30400.0,98.3284,98.4073,98.2782,98.3284,30400.0
2008-02-28 11:30:00,137.09,137.1,136.88,136.96,21700.0,98.3213,98.3284,98.1706,98.228,21700.0
2008-02-28 11:35:00,136.96,137.02,136.83,137.02,41000.0,98.228,98.271,98.1348,98.271,41000.0
2008-02-28 11:40:00,137.04,137.06,136.91,137.01,31400.0,98.2854,98.2997,98.1922,98.2639,31400.0
2008-02-28 11:45:00,137.05,137.06,136.91,136.94,18900.0,98.2926,98.2997,98.1922,98.2137,18900.0
2008-02-28 11:50:00,136.97,137.09,136.95,137.09,12300.0,98.2352,98.3213,98.2208,98.3213,12300.0
2008-02-28 11:55:00,137.07,137.24,137.07,137.21,36600.0,98.3069,98.4288,98.3069,98.4073,36600.0
2008-02-28 12:00:00,137.21,137.25,137.13,137.19,13000.0,98.4073,98.436,98.3499,98.393,13000.0
2008-02-28 12:05:00,137.17,137.17,137.04,137.04,15600.0,98.3786,98.3786,98.2854,98.2854,15600.0
2008-02-28 12:10:00,137.05,137.05,136.93,136.96,58600.0,98.2926,98.2926,98.2065,98.228,58600.0
2008-02-28 12:15:00,136.96,137.08,136.93,137.07,30700.0,98.228,98.3141,98.2065,98.3069,30700.0
2008-02-28 12:20:00,137.07,137.22,137.05,137.19,13100.0,98.3069,98.4145,98.2926,98.393,13100.0
2008-02-28 12:25:00,137.2,137.25,137.15,137.17,39000.0,98.4001,98.436,98.3643,98.3786,39000.0
2008-02-28 12:30:00,137.15,137.27,137.11,137.22,11700.0,98.3643,98.4503,98.3356,98.4145,11700.0
2008-02-28 12:35:00,137.22,137.29,137.18,137.22,7900.0,98.4145,98.4647,98.3858,98.4145,7900.0
2008-02-28 12:40:00,137.2,137.27,137.19,137.24,41900.0,98.4001,98.4503,98.393,98.4288,41900.0
2008-02-28 12:45:00,137.34,137.42,137.33,137.33,4400.0,98.5006,98.5579,98.4934,98.4934,4400.0
2008-02-28 12:50:00,137.37,137.37,137.23,137.25,11800.0,98.5221,98.5221,98.4217,98.436,11800.0
2008-02-28 12:55:00,137.25,137.28,137.17,137.18,8100.0,98.436,98.4575,98.3786,98.3858,8100.0
2008-02-28 13:00:00,137.14,137.18,137.04,137.14,45300.0,98.3571,98.3858,98.2854,98.3571,45300.0
2008-02-28 13:05:00,137.16,137.43,137.14,137.42,44000.0,98.3715,98.5651,98.3571,98.5579,44000.0
2008-02-28 13:10:00,137.49,137.56,137.38,137.39,18600.0,98.6081,98.6583,98.5292,98.5364,18600.0
2008-02-28 13:15:00,137.41,137.45,137.28,137.31,5800.0,98.5508,98.5794,98.4575,98.479,5800.0
2008-02-28 13:20:00,137.29,137.34,137.23,137.27,4000.0,98.4647,98.5006,98.4217,98.4503,4000.0
2008-02-28 13:25:00,137.27,137.42,137.04,137.07,25600.0,98.4503,98.5579,98.2854,98.3069,25600.0
2008-02-28 13:30:00,137.07,137.22,137.07,137.17,45900.0,98.3069,98.4145,98.3069,98.3786,45900.0
2008-02-28 13:35:00,137.17,137.22,137.07,137.07,18700.0,98.3786,98.4145,98.3069,98.3069,18700.0
2008-02-28 13:40:00,137.05,137.19,136.99,137.11,30700.0,98.2926,98.393,98.2495,98.3356,30700.0
2008-02-28 13:45:00,137.13,137.28,137.08,137.25,14800.0,98.3499,98.4575,98.3141,98.436,14800.0
2008-02-28 13:50:00,137.28,137.28,137.14,137.23,6400.0,98.4575,98.4575,98.3571,98.4217,6400.0
2008-02-28 13:55:00,137.23,137.38,137.17,137.34,14300.0,98.4217,98.5292,98.3786,98.5006,14300.0
2008-02-28 14:00:00,137.35,137.35,137.13,137.26,42900.0,98.5077,98.5077,98.3499,98.4432,42900.0
2008-02-28 14:05:00,137.26,137.31,137.22,137.3,23300.0,98.4432,98.479,98.4145,98.4719,23300.0
2008-02-28 14:10:00,137.33,137.34,137.19,137.33,12900.0,98.4934,98.5006,98.393,98.4934,12900.0
2008-02-28 14:15:00,137.33,137.6,137.32,137.58,43700.0,98.4934,98.687,98.4862,98.6727,43700.0
2008-02-28 14:20:00,137.56,137.84,137.55,137.69,29100.0,98.6583,98.8592,98.6512,98.7516,29100.0
2008-02-28 14:25:00,137.71,137.79,137.66,137.7,15300.0,98.7659,98.8233,98.7301,98.7587,15300.0
2008-02-28 14:30:00,137.7,137.75,137.65,137.69,31100.0,98.7587,98.7946,98.7229,98.7516,31100.0
2008-02-28 14:35:00,137.68,137.76,137.62,137.63,13200.0,98.7444,98.8018,98.7014,98.7085,13200.0
2008-02-28 14:40:00,137.64,137.71,137.57,137.7,37700.0,98.7157,98.7659,98.6655,98.7587,37700.0
2008-02-28 14:45:00,137.68,137.88,137.6,137.68,48000.0,98.7444,98.8878,98.687,98.7444,48000.0
2008-02-28 14:50:00,137.7,137.9,137.7,137.8,29100.0,98.7587,98.9022,98.7587,98.8305,29100.0
2008-02-28 14:55:00,137.78,137.9,137.71,137.9,27700.0,98.8161,98.9022,98.7659,98.9022,27700.0
2008-02-28 15:00:00,137.89,137.93,137.59,137.61,13200.0,98.895,98.9237,98.6799,98.6942,13200.0
2008-02-28 15:05:00,137.55,137.62,137.43,137.53,17500.0,98.6512,98.7014,98.5651,98.6368,17500.0
2008-02-28 15:10:00,137.56,137.59,137.47,137.52,7200.0,98.6583,98.6799,98.5938,98.6296,7200.0
2008-02-28 15:15:00,137.53,137.57,137.37,137.48,10300.0,98.6368,98.6655,98.5221,98.601,10300.0
2008-02-28 15:20:00,137.49,137.49,137.29,137.32,29000.0,98.6081,98.6081,98.4647,98.4862,29000.0
2008-02-28 15:25:00,137.33,137.35,137.12,137.18,60500.0,98.4934,98.5077,98.3428,98.3858,60500.0
2008-02-28 15:30:00,137.2,137.25,137.1,137.12,31200.0,98.4001,98.436,98.3284,98.3428,31200.0
2008-02-28 15:35:00,137.13,137.24,137.1,137.21,22900.0,98.3499,98.4288,98.3284,98.4073,22900.0
2008-02-28 15:40:00,137.21,137.49,137.21,137.3,58400.0,98.4073,98.6081,98.4073,98.4719,58400.0
2008-02-28 15:45:00,137.32,137.42,137.26,137.26,35800.0,98.4862,98.5579,98.4432,98.4432,35800.0
2008-02-28 15:50:00,137.25,137.38,137.18,137.23,62500.0,98.436,98.5292,98.3858,98.4217,62500.0
2008-02-28 15:55:00,137.23,137.3,137.2,137.28,105200.0,98.4217,98.4719,98.4001,98.4575,105200.0
2008-02-28 16:00:00,137.19,137.3,137.19,137.3,125000.0,98.393,98.4719,98.393,98.4719,125000.0
2008-02-28 16:05:00,137.3,137.3,137.1,137.1,11500.0,98.4719,98.4719,98.3284,98.3284,11500.0
2008-02-28 16:10:00,137.1,137.1,137.1,137.1,0.0,98.3284,98.3284,98.3284,98.3284,0.0
2008-02-29 09:30:00,135.86,135.9,135.7,135.88,20800.0,97.4391,97.4678,97.3243,97.4534,20800.0
2008-02-29 09:35:00,135.86,135.86,135.65,135.75,26600.0,97.4391,97.4391,97.2885,97.3602,26600.0
2008-02-29 09:40:00,135.73,135.74,135.2,135.25,64100.0,97.3459,97.353,96.9657,97.0016,64100.0
2008-02-29 09:45:00,135.26,135.31,135.07,135.22,125600.0,97.0088,97.0446,96.8725,96.9801,125600.0
2008-02-29 09:50:00,135.23,135.29,135.18,135.24,22300.0,96.9873,97.0303,96.9514,96.9944,22300.0
2008-02-29 09:55:00,135.26,135.46,135.21,135.41,29700.0,97.0088,97.1522,96.9729,97.1164,29700.0
2008-02-29 10:00:00,135.42,135.48,135.26,135.45,20800.0,97.1235,97.1666,97.0088,97.145,20800.0
2008-02-29 10:05:00,135.45,135.46,135.26,135.39,13100.0,97.145,97.1522,97.0088,97.102,13100.0
2008-02-29 10:10:00,135.39,135.39,134.83,134.87,34600.0,97.102,97.102,96.7004,96.7291,34600.0
2008-02-29 10:15:00,134.82,135.01,134.79,134.96,18800.0,96.6932,96.8295,96.6717,96.7936,18800.0
2008-02-29 10:20:00,134.99,135.11,134.9,135.02,26200.0,96.8151,96.9012,96.7506,96.8366,26200.0
2008-02-29 10:25:00,135.0,135.0,134.77,134.95,25500.0,96.8223,96.8223,96.6573,96.7864,25500.0
2008-02-29 10:30:00,134.96,134.96,134.68,134.88,17100.0,96.7936,96.7936,96.5928,96.7362,17100.0
2008-02-29 10:35:00,134.9,134.92,134.71,134.74,10500.0,96.7506,96.7649,96.6143,96.6358,10500.0
2008-02-29 10:40:00,134.73,134.78,134.56,134.71,14000.0,96.6287,96.6645,96.5067,96.6143,14000.0
2008-02-29 10:45:00,134.76,134.82,134.67,134.75,8200.0,96.6502,96.6932,96.5856,96.643,8200.0
2008-02-29 10:50:00,134.72,134.89,134.64,134.88,9500.0,96.6215,96.7434,96.5641,96.7362,9500.0
2008-02-29 10:55:00,134.89,134.97,134.85,134.89,13400.0,96.7434,96.8008,96.7147,96.7434,13400.0
2008-02-29 11:00:00,134.86,134.89,134.66,134.77,13600.0,96.7219,96.7434,96.5784,96.6573,13600.0
2008-02-29 11:05:00,134.77,134.96,134.73,134.96,4700.0,96.6573,96.7936,96.6287,96.7936,4700.0
2008-02-29 11:10:00,135.02,135.02,134.85,134.93,7400.0,96.8366,96.8366,96.7147,96.7721,7400.0
2008-02-29 11:15:00,134.92,135.01,134.87,134.94,9700.0,96.7649,96.8295,96.7291,96.7793,9700.0
2008-02-29 11:20:00,134.88,134.9,134.76,134.86,58800.0,96.7362,96.7506,96.6502,96.7219,58800.0
2008-02-29 11:25:00,134.89,135.02,134.88,134.91,59100.0,96.7434,96.8366,96.7362,96.7578,59100.0
2008-02-29 11:30:00,134.91,135.15,134.88,135.13,17600.0,96.7578,96.9299,96.7362,96.9155,17600.0
2008-02-29 11:35:00,135.11,135.16,135.03,135.11,22600.0,96.9012,96.9371,96.8438,96.9012,22600.0
2008-02-29 11:40:00,135.11,135.2,135.04,135.2,116100.0,96.9012,96.9657,96.851,96.9657,116100.0
2008-02-29 11:45:00,135.2,135.2,135.04,135.06,18200.0,96.9657,96.9657,96.851,96.8653,18200.0
2008-02-29 11:50:00,135.04,135.11,135.03,135.04,8800.0,96.851,96.9012,96.8438,96.851,8800.0
2008-02-29 11:55:00,135.04,135.09,134.87,134.97,36600.0,96.851,96.8868,96.7291,96.8008,36600.0
2008-02-29 12:00:00,135.01,135.04,134.81,134.87,94800.0,96.8295,96.851,96.686,96.7291,94800.0
2008-02-29 12:05:00,134.84,134.91,134.83,134.9,5100.0,96.7075,96.7578,96.7004,96.7506,5100.0
2008-02-29 12:10:00,134.9,134.92,134.81,134.85,5600.0,96.7506,96.7649,96.686,96.7147,5600.0
2008-02-29 12:15:00,134.85,134.87,134.66,134.74,18900.0,96.7147,96.7291,96.5784,96.6358,18900.0
2008-02-29 12:20:00,134.71,134.85,134.71,134.84,12300.0,96.6143,96.7147,96.6143,96.7075,12300.0
2008-02-29 12:25:00,134.85,135.22,134.85,135.15,22700.0,96.7147,96.9801,96.7147,96.9299,22700.0
2008-02-29 12:30:00,135.14,135.17,134.96,134.97,11900.0,96.9227,96.9442,96.7936,96.8008,11900.0
2008-02-29 12:35:00,135.01,135.01,134.86,134.88,3200.0,96.8295,96.8295,96.7219,96.7362,3200.0
2008-02-29 12:40:00,134.89,134.93,134.73,134.79,9100.0,96.7434,96.7721,96.6287,96.6717,9100.0
2008-02-29 12:45:00,134.79,134.86,134.76,134.79,12700.0,96.6717,96.7219,96.6502,96.6717,12700.0
2008-02-29 12:50:00,134.8,134.86,134.78,134.78,4500.0,96.6789,96.7219,96.6645,96.6645,4500.0
2008-02-29 12:55:00,134.79,134.98,134.76,134.9,4500.0,96.6717,96.808,96.6502,96.7506,4500.0
2008-02-29 13:00:00,134.88,135.07,134.84,135.05,12200.0,96.7362,96.8725,96.7075,96.8582,12200.0
2008-02-29 13:05:00,135.02,135.04,134.81,135.01,16300.0,96.8366,96.851,96.686,96.8295,16300.0
2008-02-29 13:10:00,134.95,135.01,134.88,135.0,8700.0,96.7864,96.8295,96.7362,96.8223,8700.0
2008-02-29 13:15:00,135.0,135.11,134.88,134.99,17600.0,96.8223,96.9012,96.7362,96.8151,17600.0
2008-02-29 13:20:00,134.97,135.1,134.92,135.02,19500.0,96.8008,96.894,96.7649,96.8366,19500.0
2008-02-29 13:25:00,135.02,135.02,134.86,134.91,4800.0,96.8366,96.8366,96.7219,96.7578,4800.0
2008-02-29 13:30:00,134.86,134.87,134.45,134.58,38100.0,96.7219,96.7291,96.4278,96.5211,38100.0
2008-02-29 13:35:00,134.55,134.57,134.37,134.53,27000.0,96.4996,96.5139,96.3705,96.4852,27000.0
2008-02-29 13:40:00,134.57,134.61,134.5,134.57,5400.0,96.5139,96.5426,96.4637,96.5139,5400.0
2008-02-29 13:45:00,134.57,134.57,134.36,134.46,21000.0,96.5139,96.5139,96.3633,96.435,21000.0
2008-02-29 13:50:00,134.46,134.46,134.24,134.28,21100.0,96.435,96.435,96.2772,96.3059,21100.0
2008-02-29 13:55:00,134.28,134.3,134.15,134.15,17300.0,96.3059,96.3203,96.2127,96.2127,17300.0
2008-02-29 14:00:00,134.14,134.15,134.03,134.1,15200.0,96.2055,96.2127,96.1266,96.1768,15200.0
2008-02-29 14:05:00,134.21,134.26,134.09,134.09,6900.0,96.2557,96.2916,96.1696,96.1696,6900.0
2008-02-29 14:10:00,134.15,134.26,134.0,134.04,18200.0,96.2127,96.2916,96.1051,96.1338,18200.0
2008-02-29 14:15:00,134.01,134.1,133.9,134.04,9400.0,96.1123,96.1768,96.0334,96.1338,9400.0
2008-02-29 14:20:00,134.05,134.15,133.96,134.11,7300.0,96.141,96.2127,96.0764,96.184,7300.0
2008-02-29 14:25:00,134.11,134.11,133.96,134.0,6000.0,96.184,96.184,96.0764,96.1051,6000.0
2008-02-29 14:30:00,134.05,134.05,133.8,133.85,12800.0,96.141,96.141,95.9617,95.9975,12800.0
2008-02-29 14:35:00,133.84,133.89,133.79,133.89,15000.0,95.9903,96.0262,95.9545,96.0262,15000.0
2008-02-29 14:40:00,133.9,134.15,133.88,134.09,12400.0,96.0334,96.2127,96.019,96.1696,12400.0
2008-02-29 14:45:00,134.13,134.18,134.04,134.04,26400.0,96.1983,96.2342,96.1338,96.1338,26400.0
2008-02-29 14:50:00,134.08,134.23,134.02,134.2,8700.0,96.1625,96.2701,96.1194,96.2485,8700.0
2008-02-29 14:55:00,134.17,134.17,134.07,134.07,17700.0,96.227,96.227,96.1553,96.1553,17700.0
2008-02-29 15:00:00,134.03,134.08,133.86,134.0,24400.0,96.1266,96.1625,96.0047,96.1051,24400.0
2008-02-29 15:05:00,133.99,134.05,133.88,133.89,12100.0,96.0979,96.141,96.019,96.0262,12100.0
2008-02-29 15:10:00,133.9,133.93,133.7,133.82,12900.0,96.0334,96.0549,95.8899,95.976,12900.0
2008-02-29 15:15:00,133.83,133.89,133.69,133.69,11000.0,95.9832,96.0262,95.8828,95.8828,11000.0
2008-02-29 15:20:00,133.68,134.13,133.68,134.01,12100.0,95.8756,96.1983,95.8756,96.1123,12100.0
2008-02-29 15:25:00,134.02,134.05,133.91,133.97,7500.0,96.1194,96.141,96.0405,96.0836,7500.0
2008-02-29 15:30:00,133.97,134.02,133.74,133.81,42700.0,96.0836,96.1194,95.9186,95.9688,42700.0
2008-02-29 15:35:00,133.79,133.79,133.6,133.6,37600.0,95.9545,95.9545,95.8182,95.8182,37600.0
2008-02-29 15:40:00,133.6,133.6,133.41,133.46,44300.0,95.8182,95.8182,95.6819,95.7178,44300.0
2008-02-29 15:45:00,133.45,133.51,133.13,133.15,103800.0,95.7106,95.7537,95.4811,95.4955,103800.0
2008-02-29 15:50:00,133.12,133.29,133.02,133.28,177300.0,95.474,95.5959,95.4022,95.5887,177300.0
2008-02-29 15:55:00,133.3,133.75,133.3,133.62,106100.0,95.6031,95.9258,95.6031,95.8326,106100.0
2008-02-29 16:00:00,133.62,133.91,133.62,133.78,90500.0,95.8326,96.0405,95.8326,95.9473,90500.0
2008-02-29 16:05:00,133.85,133.85,133.85,133.85,5000.0,95.9975,95.9975,95.9975,95.9975,5000.0
2008-02-29 16:10:00,134.06,134.06,134.02,134.02,22000.0,96.1481,96.1481,96.1194,96.1194,22000.0
2008-03-03 09:30:00,133.4,133.49,133.23,133.28,132800.0,95.6748,95.7393,95.5529,95.5887,132800.0
2008-03-03 09:35:00,133.25,133.29,133.13,133.13,59400.0,95.5672,95.5959,95.4811,95.4811,59400.0
2008-03-03 09:40:00,133.12,133.13,132.8,132.8,42600.0,95.474,95.4811,95.2445,95.2445,42600.0
2008-03-03 09:45:00,132.76,132.87,132.71,132.84,69600.0,95.2158,95.2947,95.1799,95.2731,69600.0
2008-03-03 09:50:00,132.86,132.94,132.82,132.91,27700.0,95.2875,95.3449,95.2588,95.3233,27700.0
2008-03-03 09:55:00,132.9,132.91,132.73,132.87,41800.0,95.3162,95.3233,95.1942,95.2947,41800.0
2008-03-03 10:00:00,132.81,133.43,132.77,133.27,105000.0,95.2516,95.6963,95.2229,95.5815,105000.0
2008-03-03 10:05:00,133.3,133.6,133.27,133.48,51700.0,95.6031,95.8182,95.5815,95.7322,51700.0
2008-03-03 10:10:00,133.46,133.73,133.42,133.69,54300.0,95.7178,95.9115,95.6891,95.8828,54300.0
2008-03-03 10:15:00,133.71,133.97,133.52,133.96,107700.0,95.8971,96.0836,95.7608,96.0764,107700.0
2008-03-03 10:20:00,133.92,133.94,133.68,133.71,44000.0,96.0477,96.0621,95.8756,95.8971,44000.0
2008-03-03 10:25:00,133.72,133.94,133.72,133.81,23200.0,95.9043,96.0621,95.9043,95.9688,23200.0
2008-03-03 10:30:00,133.83,133.83,133.56,133.57,39800.0,95.9832,95.9832,95.7895,95.7967,39800.0
2008-03-03 10:35:00,133.53,133.55,133.38,133.4,61600.0,95.768,95.7824,95.6604,95.6748,61600.0
2008-03-03 10:40:00,133.41,133.5,133.37,133.38,20700.0,95.6819,95.7465,95.6533,95.6604,20700.0
2008-03-03 10:45:00,133.36,133.37,133.23,133.33,26100.0,95.6461,95.6533,95.5529,95.6246,26100.0
2008-03-03 10:50:00,133.34,133.38,133.26,133.36,25200.0,95.6317,95.6604,95.5744,95.6461,25200.0
2008-03-03 10:55:00,133.36,133.42,133.13,133.24,32300.0,95.6461,95.6891,95.4811,95.56,32300.0
2008-03-03 11:00:00,133.2,133.24,133.05,133.07,21300.0,95.5313,95.56,95.4238,95.4381,21300.0
2008-03-03 11:05:00,133.07,133.23,133.07,133.15,51000.0,95.4381,95.5529,95.4381,95.4955,51000.0
2008-03-03 11:10:00,133.17,133.25,132.97,133.07,55300.0,95.5098,95.5672,95.3664,95.4381,55300.0
2008-03-03 11:15:00,133.07,133.15,132.99,133.01,21100.0,95.4381,95.4955,95.3807,95.3951,21100.0
2008-03-03 11:20:00,133.01,133.25,132.94,133.25,56200.0,95.3951,95.5672,95.3449,95.5672,56200.0
2008-03-03 11:25:00,133.25,133.45,133.25,133.33,31800.0,95.5672,95.7106,95.5672,95.6246,31800.0
2008-03-03 11:30:00,133.32,133.57,133.31,133.51,43100.0,95.6174,95.7967,95.6102,95.7537,43100.0
2008-03-03 11:35:00,133.51,133.56,133.4,133.49,38700.0,95.7537,95.7895,95.6748,95.7393,38700.0
2008-03-03 11:40:00,133.47,133.47,133.29,133.31,73000.0,95.725,95.725,95.5959,95.6102,73000.0
2008-03-03 11:45:00,133.32,133.38,133.25,133.36,18600.0,95.6174,95.6604,95.5672,95.6461,18600.0
2008-03-03 11:50:00,133.36,133.68,133.27,133.65,38200.0,95.6461,95.8756,95.5815,95.8541,38200.0
2008-03-03 11:55:00,133.63,133.86,133.61,133.76,73000.0,95.8397,96.0047,95.8254,95.933,73000.0
2008-03-03 12:00:00,133.76,133.81,133.62,133.63,50500.0,95.933,95.9688,95.8326,95.8397,50500.0
2008-03-03 12:05:00,133.65,133.67,133.53,133.65,29600.0,95.8541,95.8684,95.768,95.8541,29600.0
2008-03-03 12:10:00,133.66,133.66,133.54,133.64,99300.0,95.8612,95.8612,95.7752,95.8469,99300.0
2008-03-03 12:15:00,133.64,133.72,133.46,133.72,74100.0,95.8469,95.9043,95.7178,95.9043,74100.0
2008-03-03 12:20:00,133.75,133.95,133.66,133.95,70400.0,95.9258,96.0692,95.8612,96.0692,70400.0
2008-03-03 12:25:00,133.96,134.02,133.88,133.92,38000.0,96.0764,96.1194,96.019,96.0477,38000.0
2008-03-03 12:30:00,133.92,134.06,133.85,133.93,48000.0,96.0477,96.1481,95.9975,96.0549,48000.0
2008-03-03 12:35:00,133.94,133.94,133.74,133.81,39100.0,96.0621,96.0621,95.9186,95.9688,39100.0
2008-03-03 12:40:00,133.83,133.87,133.65,133.72,36100.0,95.9832,96.0119,95.8541,95.9043,36100.0
2008-03-03 12:45:00,133.7,133.71,133.52,133.59,30800.0,95.8899,95.8971,95.7608,95.811,30800.0
2008-03-03 12:50:00,133.59,133.63,133.53,133.54,25300.0,95.811,95.8397,95.768,95.7752,25300.0
2008-03-03 12:55:00,133.55,133.6,133.38,133.54,22700.0,95.7824,95.8182,95.6604,95.7752,22700.0
2008-03-03 13:00:00,133.54,133.64,133.51,133.64,40600.0,95.7752,95.8469,95.7537,95.8469,40600.0
2008-03-03 13:05:00,133.64,133.66,133.52,133.64,58300.0,95.8469,95.8612,95.7608,95.8469,58300.0
2008-03-03 13:10:00,133.63,133.73,133.58,133.63,29700.0,95.8397,95.9115,95.8039,95.8397,29700.0
2008-03-03 13:15:00,133.63,133.64,133.37,133.37,57500.0,95.8397,95.8469,95.6533,95.6533,57500.0
2008-03-03 13:20:00,133.36,133.44,133.33,133.42,17700.0,95.6461,95.7035,95.6246,95.6891,17700.0
2008-03-03 13:25:00,133.47,133.6,133.43,133.56,28400.0,95.725,95.8182,95.6963,95.7895,28400.0
2008-03-03 13:30:00,133.54,133.56,133.35,133.37,28000.0,95.7752,95.7895,95.6389,95.6533,28000.0
2008-03-03 13:35:00,133.36,133.52,133.3,133.5,41200.0,95.6461,95.7608,95.6031,95.7465,41200.0
2008-03-03 13:40:00,133.5,133.51,133.36,133.48,63900.0,95.7465,95.7537,95.6461,95.7322,63900.0
2008-03-03 13:45:00,133.48,133.85,133.43,133.72,60400.0,95.7322,95.9975,95.6963,95.9043,60400.0
2008-03-03 13:50:00,133.72,133.76,133.57,133.61,43400.0,95.9043,95.933,95.7967,95.8254,43400.0
2008-03-03 13:55:00,133.62,133.63,133.37,133.39,30400.0,95.8326,95.8397,95.6533,95.6676,30400.0
2008-03-03 14:00:00,133.39,133.41,133.17,133.26,58900.0,95.6676,95.6819,95.5098,95.5744,58900.0
2008-03-03 14:05:00,133.25,133.41,133.18,133.37,28500.0,95.5672,95.6819,95.517,95.6533,28500.0
2008-03-03 14:10:00,133.34,133.57,133.27,133.49,19700.0,95.6317,95.7967,95.5815,95.7393,19700.0
2008-03-03 14:15:00,133.49,133.49,132.98,133.0,94800.0,95.7393,95.7393,95.3736,95.3879,94800.0
2008-03-03 14:20:00,132.98,133.16,132.97,133.11,25500.0,95.3736,95.5026,95.3664,95.4668,25500.0
2008-03-03 14:25:00,133.11,133.12,132.91,133.07,51000.0,95.4668,95.474,95.3233,95.4381,51000.0
2008-03-03 14:30:00,133.12,133.31,133.01,133.08,52500.0,95.474,95.6102,95.3951,95.4453,52500.0
2008-03-03 14:35:00,133.1,133.14,132.79,132.84,72100.0,95.4596,95.4883,95.2373,95.2731,72100.0
2008-03-03 14:40:00,132.83,133.11,132.83,132.97,52100.0,95.266,95.4668,95.266,95.3664,52100.0
2008-03-03 14:45:00,132.96,133.06,132.73,132.77,54300.0,95.3592,95.4309,95.1942,95.2229,54300.0
2008-03-03 14:50:00,132.77,132.86,132.66,132.69,47400.0,95.2229,95.2875,95.144,95.1656,47400.0
2008-03-03 14:55:00,132.72,132.72,132.5,132.6,46000.0,95.1871,95.1871,95.0293,95.101,46000.0
2008-03-03 15:00:00,132.61,132.78,132.6,132.7,78300.0,95.1082,95.2301,95.101,95.1727,78300.0
2008-03-03 15:05:00,132.72,132.8,132.62,132.67,43900.0,95.1871,95.2445,95.1154,95.1512,43900.0
2008-03-03 15:10:00,132.68,132.85,132.6,132.8,64900.0,95.1584,95.2803,95.101,95.2445,64900.0
2008-03-03 15:15:00,132.81,133.13,132.76,133.11,41800.0,95.2516,95.4811,95.2158,95.4668,41800.0
2008-03-03 15:20:00,133.13,133.24,133.03,133.11,40500.0,95.4811,95.56,95.4094,95.4668,40500.0
2008-03-03 15:25:00,133.1,133.25,133.01,133.16,80300.0,95.4596,95.5672,95.3951,95.5026,80300.0
2008-03-03 15:30:00,133.19,133.48,133.1,133.34,53600.0,95.5242,95.7322,95.4596,95.6317,53600.0
2008-03-03 15:35:00,133.35,133.36,133.15,133.23,64400.0,95.6389,95.6461,95.4955,95.5529,64400.0
2008-03-03 15:40:00,133.22,133.5,133.16,133.42,87700.0,95.5457,95.7465,95.5026,95.6891,87700.0
2008-03-03 15:45:00,133.41,133.45,133.24,133.38,62200.0,95.6819,95.7106,95.56,95.6604,62200.0
2008-03-03 15:50:00,133.38,133.63,133.33,133.56,55500.0,95.6604,95.8397,95.6246,95.7895,55500.0
2008-03-03 15:55:00,133.57,133.72,133.52,133.69,88800.0,95.7967,95.9043,95.7608,95.8828,88800.0
2008-03-04 09:30:00,132.48,132.78,132.44,132.48,60600.0,95.0149,95.2301,94.9863,95.0149,60600.0
2008-03-04 09:35:00,132.47,132.81,132.47,132.73,51400.0,95.0078,95.2516,95.0078,95.1942,51400.0
2008-03-04 09:40:00,132.76,132.98,132.66,132.67,69600.0,95.2158,95.3736,95.144,95.1512,69600.0
2008-03-04 09:45:00,132.68,132.85,132.52,132.75,87400.0,95.1584,95.2803,95.0436,95.2086,87400.0
2008-03-04 09:50:00,132.75,133.04,132.64,132.89,116100.0,95.2086,95.4166,95.1297,95.309,116100.0
2008-03-04 09:55:00,132.88,133.14,132.88,133.03,56700.0,95.3018,95.4883,95.3018,95.4094,56700.0
2008-03-04 10:00:00,133.03,133.07,132.83,132.97,41100.0,95.4094,95.4381,95.266,95.3664,41100.0
2008-03-04 10:05:00,133.0,133.06,132.78,132.9,34400.0,95.3879,95.4309,95.2301,95.3162,34400.0
2008-03-04 10:10:00,132.95,133.16,132.92,133.0,46200.0,95.352,95.5026,95.3305,95.3879,46200.0
2008-03-04 10:15:00,133.05,133.1,132.88,133.05,52400.0,95.4238,95.4596,95.3018,95.4238,52400.0
2008-03-04 10:20:00,133.06,133.23,133.02,133.06,28400.0,95.4309,95.5529,95.4022,95.4309,28400.0
2008-03-04 10:25:00,133.02,133.06,132.75,132.79,17500.0,95.4022,95.4309,95.2086,95.2373,17500.0
2008-03-04 10:30:00,132.66,132.78,132.61,132.69,19400.0,95.144,95.2301,95.1082,95.1656,19400.0
2008-03-04 10:35:00,132.73,132.76,132.52,132.65,26200.0,95.1942,95.2158,95.0436,95.1369,26200.0
2008-03-04 10:40:00,132.65,132.65,132.35,132.36,35300.0,95.1369,95.1369,94.9217,94.9289,35300.0
2008-03-04 10:45:00,132.36,132.44,132.16,132.17,33400.0,94.9289,94.9863,94.7854,94.7926,33400.0
2008-03-04 10:50:00,132.18,132.34,132.16,132.25,69700.0,94.7998,94.9145,94.7854,94.85,69700.0
2008-03-04 10:55:00,132.28,132.28,132.0,132.03,29300.0,94.8715,94.8715,94.6707,94.6922,29300.0
2008-03-04 11:00:00,132.0,132.06,131.89,131.98,33700.0,94.6707,94.7137,94.5918,94.6563,33700.0
2008-03-04 11:05:00,132.0,132.02,131.69,131.81,150400.0,94.6707,94.685,94.4484,94.5344,150400.0
2008-03-04 11:10:00,131.73,131.89,131.72,131.88,19200.0,94.477,94.5918,94.4699,94.5846,19200.0
2008-03-04 11:15:00,131.91,132.05,131.9,132.04,37600.0,94.6061,94.7066,94.599,94.6994,37600.0
2008-03-04 11:20:00,132.03,132.12,131.98,131.99,43000.0,94.6922,94.7568,94.6563,94.6635,43000.0
2008-03-04 11:25:00,132.01,132.13,131.89,132.09,43500.0,94.6779,94.7639,94.5918,94.7352,43500.0
2008-03-04 11:30:00,132.1,132.16,131.98,132.02,88100.0,94.7424,94.7854,94.6563,94.685,88100.0
2008-03-04 11:35:00,132.08,132.24,132.07,132.18,112300.0,94.7281,94.8428,94.7209,94.7998,112300.0
2008-03-04 11:40:00,132.2,132.27,131.95,131.95,17500.0,94.8141,94.8643,94.6348,94.6348,17500.0
2008-03-04 11:45:00,131.99,132.09,131.94,132.08,29600.0,94.6635,94.7352,94.6277,94.7281,29600.0
2008-03-04 11:50:00,132.07,132.17,132.04,132.05,18300.0,94.7209,94.7926,94.6994,94.7066,18300.0
2008-03-04 11:55:00,132.0,132.02,131.74,131.79,16400.0,94.6707,94.685,94.4842,94.5201,16400.0
2008-03-04 12:00:00,131.81,132.02,131.78,131.98,12100.0,94.5344,94.685,94.5129,94.6563,12100.0
2008-03-04 12:05:00,131.98,132.13,131.9,131.99,21200.0,94.6563,94.7639,94.599,94.6635,21200.0
2008-03-04 12:10:00,131.96,132.2,131.94,132.06,25100.0,94.642,94.8141,94.6277,94.7137,25100.0
2008-03-04 12:15:00,132.04,132.05,131.93,131.98,12300.0,94.6994,94.7066,94.6205,94.6563,12300.0
2008-03-04 12:20:00,131.99,132.11,131.95,132.1,8400.0,94.6635,94.7496,94.6348,94.7424,8400.0
2008-03-04 12:25:00,132.1,132.2,132.03,132.18,25400.0,94.7424,94.8141,94.6922,94.7998,25400.0
2008-03-04 12:30:00,132.18,132.37,132.17,132.35,48900.0,94.7998,94.9361,94.7926,94.9217,48900.0
2008-03-04 12:35:00,132.36,132.39,132.2,132.3,28800.0,94.9289,94.9504,94.8141,94.8859,28800.0
2008-03-04 12:40:00,132.31,132.4,132.27,132.27,25500.0,94.893,94.9576,94.8643,94.8643,25500.0
2008-03-04 12:45:00,132.28,132.31,132.15,132.15,19100.0,94.8715,94.893,94.7783,94.7783,19100.0
2008-03-04 12:50:00,132.18,132.18,131.95,132.03,30100.0,94.7998,94.7998,94.6348,94.6922,30100.0
2008-03-04 12:55:00,132.03,132.06,131.73,131.83,39300.0,94.6922,94.7137,94.477,94.5488,39300.0
2008-03-04 13:00:00,131.82,131.88,131.56,131.63,77000.0,94.5416,94.5846,94.3551,94.4053,77000.0
2008-03-04 13:05:00,131.63,131.75,131.56,131.73,22000.0,94.4053,94.4914,94.3551,94.477,22000.0
2008-03-04 13:10:00,131.7,131.96,131.7,131.95,14000.0,94.4555,94.642,94.4555,94.6348,14000.0
2008-03-04 13:15:00,131.98,132.07,131.95,131.95,45200.0,94.6563,94.7209,94.6348,94.6348,45200.0
2008-03-04 13:20:00,131.96,131.98,131.87,131.94,5900.0,94.642,94.6563,94.5775,94.6277,5900.0
2008-03-04 13:25:00,131.95,132.21,131.95,132.13,20900.0,94.6348,94.8213,94.6348,94.7639,20900.0
2008-03-04 13:30:00,132.16,132.16,131.81,131.83,38800.0,94.7854,94.7854,94.5344,94.5488,38800.0
2008-03-04 13:35:00,131.81,131.81,131.41,131.54,144100.0,94.5344,94.5344,94.2475,94.3408,144100.0
2008-03-04 13:40:00,131.57,131.88,131.57,131.77,32700.0,94.3623,94.5846,94.3623,94.5057,32700.0
2008-03-04 13:45:00,131.72,131.86,131.65,131.72,28800.0,94.4699,94.5703,94.4197,94.4699,28800.0
2008-03-04 13:50:00,131.74,131.98,131.65,131.93,24600.0,94.4842,94.6563,94.4197,94.6205,24600.0
2008-03-04 13:55:00,131.92,131.93,131.55,131.59,41400.0,94.6133,94.6205,94.348,94.3766,41400.0
2008-03-04 14:00:00,131.62,131.63,131.25,131.4,50700.0,94.3982,94.4053,94.1328,94.2404,50700.0
2008-03-04 14:05:00,131.41,131.44,131.23,131.33,35500.0,94.2475,94.2691,94.1184,94.1902,35500.0
2008-03-04 14:10:00,131.3,131.53,131.26,131.51,52000.0,94.1687,94.3336,94.14,94.3193,52000.0
2008-03-04 14:15:00,131.54,131.6,131.35,131.59,17900.0,94.3408,94.3838,94.2045,94.3766,17900.0
2008-03-04 14:20:00,131.55,131.76,131.5,131.75,116600.0,94.348,94.4986,94.3121,94.4914,116600.0
2008-03-04 14:25:00,131.73,131.86,131.55,131.56,77400.0,94.477,94.5703,94.348,94.3551,77400.0
2008-03-04 14:30:00,131.55,131.66,131.46,131.65,24000.0,94.348,94.4268,94.2834,94.4197,24000.0
2008-03-04 14:35:00,131.63,131.68,131.47,131.66,15000.0,94.4053,94.4412,94.2906,94.4268,15000.0
2008-03-04 14:40:00,131.64,132.13,131.64,132.07,45500.0,94.4125,94.7639,94.4125,94.7209,45500.0
2008-03-04 14:45:00,132.06,132.4,131.91,132.3,46400.0,94.7137,94.9576,94.6061,94.8859,46400.0
2008-03-04 14:50:00,132.27,132.39,131.95,132.16,57300.0,94.8643,94.9504,94.6348,94.7854,57300.0
2008-03-04 14:55:00,132.14,132.17,131.82,132.08,31200.0,94.7711,94.7926,94.5416,94.7281,31200.0
2008-03-04 15:00:00,132.09,132.69,131.9,132.67,63800.0,94.7352,95.1656,94.599,95.1512,63800.0
2008-03-04 15:05:00,132.64,133.1,132.64,132.93,136800.0,95.1297,95.4596,95.1297,95.3377,136800.0
2008-03-04 15:10:00,132.96,132.96,132.54,132.85,82900.0,95.3592,95.3592,95.058,95.2803,82900.0
2008-03-04 15:15:00,132.87,133.33,132.87,133.22,121900.0,95.2947,95.6246,95.2947,95.5457,121900.0
2008-03-04 15:20:00,133.22,133.25,132.95,133.05,24800.0,95.5457,95.5672,95.352,95.4238,24800.0
2008-03-04 15:25:00,133.04,133.04,132.64,132.72,163200.0,95.4166,95.4166,95.1297,95.1871,163200.0
2008-03-04 15:30:00,132.7,133.12,132.63,133.11,46400.0,95.1727,95.474,95.1225,95.4668,46400.0
2008-03-04 15:35:00,133.1,133.38,133.04,133.19,46000.0,95.4596,95.6604,95.4166,95.5242,46000.0
2008-03-04 15:40:00,133.19,133.65,133.11,133.31,114900.0,95.5242,95.8541,95.4668,95.6102,114900.0
2008-03-04 15:45:00,133.33,133.5,133.0,133.11,117700.0,95.6246,95.7465,95.3879,95.4668,117700.0
2008-03-04 15:50:00,133.1,133.1,132.79,132.9,14400.0,95.4596,95.4596,95.2373,95.3162,14400.0
2008-03-04 15:55:00,132.87,133.37,132.87,133.19,9300.0,95.2947,95.6533,95.2947,95.5242,9300.0
2008-03-04 16:00:00,133.26,133.26,133.15,133.17,3500.0,95.5744,95.5744,95.4955,95.5098,3500.0
2008-03-04 16:05:00,133.17,133.17,133.17,133.17,0.0,95.5098,95.5098,95.5098,95.5098,0.0
2008-03-04 16:10:00,133.19,133.19,133.19,133.19,4900.0,95.5242,95.5242,95.5242,95.5242,4900.0
2008-03-05 09:30:00,133.68,133.71,133.5,133.7,102700.0,95.8756,95.8971,95.7465,95.8899,102700.0
2008-03-05 09:35:00,133.69,133.85,133.62,133.68,33400.0,95.8828,95.9975,95.8326,95.8756,33400.0
2008-03-05 09:40:00,133.73,133.75,133.43,133.6,21100.0,95.9115,95.9258,95.6963,95.8182,21100.0
2008-03-05 09:45:00,133.6,133.91,133.6,133.87,82100.0,95.8182,96.0405,95.8182,96.0119,82100.0
2008-03-05 09:50:00,133.87,134.01,133.83,133.89,40100.0,96.0119,96.1123,95.9832,96.0262,40100.0
2008-03-05 09:55:00,133.89,133.98,133.86,133.93,56300.0,96.0262,96.0908,96.0047,96.0549,56300.0
2008-03-05 10:00:00,133.93,134.64,133.91,134.6,80900.0,96.0549,96.5641,96.0405,96.5354,80900.0
2008-03-05 10:05:00,134.56,134.56,134.33,134.43,38700.0,96.5067,96.5067,96.3418,96.4135,38700.0
2008-03-05 10:10:00,134.45,134.52,134.32,134.46,86000.0,96.4278,96.478,96.3346,96.435,86000.0
2008-03-05 10:15:00,134.48,134.75,134.44,134.66,49900.0,96.4494,96.643,96.4207,96.5784,49900.0
2008-03-05 10:20:00,134.66,134.7,134.4,134.46,32400.0,96.5784,96.6071,96.392,96.435,32400.0
2008-03-05 10:25:00,134.41,134.55,134.33,134.36,30100.0,96.3991,96.4996,96.3418,96.3633,30100.0
2008-03-05 10:30:00,134.34,134.5,134.1,134.1,58000.0,96.3489,96.4637,96.1768,96.1768,58000.0
2008-03-05 10:35:00,134.13,134.21,134.08,134.16,43100.0,96.1983,96.2557,96.1625,96.2198,43100.0
2008-03-05 10:40:00,134.14,134.31,134.1,134.28,35800.0,96.2055,96.3274,96.1768,96.3059,35800.0
2008-03-05 10:45:00,134.28,134.39,134.25,134.32,43600.0,96.3059,96.3848,96.2844,96.3346,43600.0
2008-03-05 10:50:00,134.35,134.5,134.35,134.44,20600.0,96.3561,96.4637,96.3561,96.4207,20600.0
2008-03-05 10:55:00,134.44,134.49,134.23,134.26,31500.0,96.4207,96.4565,96.2701,96.2916,31500.0
2008-03-05 11:00:00,134.27,134.3,134.11,134.24,25200.0,96.2987,96.3203,96.184,96.2772,25200.0
2008-03-05 11:05:00,134.25,134.26,134.06,134.18,19500.0,96.2844,96.2916,96.1481,96.2342,19500.0
2008-03-05 11:10:00,134.17,134.33,134.17,134.22,19400.0,96.227,96.3418,96.227,96.2629,19400.0
2008-03-05 11:15:00,134.22,134.46,134.22,134.37,24300.0,96.2629,96.435,96.2629,96.3705,24300.0
2008-03-05 11:20:00,134.36,134.47,134.17,134.23,20700.0,96.3633,96.4422,96.227,96.2701,20700.0
2008-03-05 11:25:00,134.23,134.47,134.2,134.41,25100.0,96.2701,96.4422,96.2485,96.3991,25100.0
2008-03-05 11:30:00,134.37,134.54,134.28,134.46,16100.0,96.3705,96.4924,96.3059,96.435,16100.0
2008-03-05 11:35:00,134.47,134.52,134.37,134.42,14300.0,96.4422,96.478,96.3705,96.4063,14300.0
2008-03-05 11:40:00,134.48,134.48,134.25,134.31,16000.0,96.4494,96.4494,96.2844,96.3274,16000.0
2008-03-05 11:45:00,134.33,134.39,134.05,134.11,16500.0,96.3418,96.3848,96.141,96.184,16500.0
2008-03-05 11:50:00,134.12,134.32,134.12,134.25,21300.0,96.1912,96.3346,96.1912,96.2844,21300.0
2008-03-05 11:55:00,134.25,134.38,134.25,134.3,16200.0,96.2844,96.3776,96.2844,96.3203,16200.0
2008-03-05 12:00:00,134.3,135.01,134.3,134.75,79100.0,96.3203,96.8295,96.3203,96.643,79100.0
2008-03-05 12:05:00,134.78,134.94,134.32,134.45,117000.0,96.6645,96.7793,96.3346,96.4278,117000.0
2008-03-05 12:10:00,134.47,134.77,134.39,134.54,68100.0,96.4422,96.6573,96.3848,96.4924,68100.0
2008-03-05 12:15:00,134.53,134.6,134.17,134.35,122200.0,96.4852,96.5354,96.227,96.3561,122200.0
2008-03-05 12:20:00,134.36,134.46,134.26,134.45,14400.0,96.3633,96.435,96.2916,96.4278,14400.0
2008-03-05 12:25:00,134.44,134.45,133.87,134.04,41800.0,96.4207,96.4278,96.0119,96.1338,41800.0
2008-03-05 12:30:00,134.06,134.24,133.98,134.19,16700.0,96.1481,96.2772,96.0908,96.2414,16700.0
2008-03-05 12:35:00,134.16,134.19,133.82,133.94,22000.0,96.2198,96.2414,95.976,96.0621,22000.0
2008-03-05 12:40:00,133.92,134.19,133.88,134.05,16500.0,96.0477,96.2414,96.019,96.141,16500.0
2008-03-05 12:45:00,134.08,134.14,133.93,133.96,10700.0,96.1625,96.2055,96.0549,96.0764,10700.0
2008-03-05 12:50:00,133.98,134.1,133.84,134.1,7800.0,96.0908,96.1768,95.9903,96.1768,7800.0
2008-03-05 12:55:00,134.08,134.16,133.96,134.1,52000.0,96.1625,96.2198,96.0764,96.1768,52000.0
2008-03-05 13:00:00,134.11,134.26,134.08,134.15,20900.0,96.184,96.2916,96.1625,96.2127,20900.0
2008-03-05 13:05:00,134.12,134.33,134.11,134.33,10200.0,96.1912,96.3418,96.184,96.3418,10200.0
2008-03-05 13:10:00,134.35,134.35,133.99,134.07,28000.0,96.3561,96.3561,96.0979,96.1553,28000.0
2008-03-05 13:15:00,134.06,134.22,133.51,133.56,57200.0,96.1481,96.2629,95.7537,95.7895,57200.0
2008-03-05 13:20:00,133.57,133.57,133.25,133.27,34000.0,95.7967,95.7967,95.5672,95.5815,34000.0
2008-03-05 13:25:00,133.31,133.5,133.26,133.35,35800.0,95.6102,95.7465,95.5744,95.6389,35800.0
2008-03-05 13:30:00,133.39,133.41,133.14,133.15,29500.0,95.6676,95.6819,95.4883,95.4955,29500.0
2008-03-05 13:35:00,133.16,133.16,132.6,132.79,104300.0,95.5026,95.5026,95.101,95.2373,104300.0
2008-03-05 13:40:00,132.81,132.95,132.59,132.92,43100.0,95.2516,95.352,95.0938,95.3305,43100.0
2008-03-05 13:45:00,132.93,133.03,132.81,132.92,25600.0,95.3377,95.4094,95.2516,95.3305,25600.0
2008-03-05 13:50:00,132.9,132.97,132.83,132.83,10800.0,95.3162,95.3664,95.266,95.266,10800.0
2008-03-05 13:55:00,132.84,133.1,132.77,132.96,38000.0,95.2731,95.4596,95.2229,95.3592,38000.0
2008-03-05 14:00:00,132.98,133.14,132.66,133.05,46700.0,95.3736,95.4883,95.144,95.4238,46700.0
2008-03-05 14:05:00,133.05,133.13,132.9,133.07,18000.0,95.4238,95.4811,95.3162,95.4381,18000.0
2008-03-05 14:10:00,133.16,133.26,133.03,133.26,6600.0,95.5026,95.5744,95.4094,95.5744,6600.0
2008-03-05 14:15:00,133.29,133.42,133.29,133.34,10800.0,95.5959,95.6891,95.5959,95.6317,10800.0
2008-03-05 14:20:00,133.28,133.32,133.2,133.28,12700.0,95.5887,95.6174,95.5313,95.5887,12700.0
2008-03-05 14:25:00,133.26,133.48,133.26,133.37,59000.0,95.5744,95.7322,95.5744,95.6533,59000.0
2008-03-05 14:30:00,133.33,133.33,133.18,133.21,8800.0,95.6246,95.6246,95.517,95.5385,8800.0
2008-03-05 14:35:00,133.21,133.44,133.21,133.3,15700.0,95.5385,95.7035,95.5385,95.6031,15700.0
2008-03-05 14:40:00,133.31,133.46,133.26,133.36,17000.0,95.6102,95.7178,95.5744,95.6461,17000.0
2008-03-05 14:45:00,133.38,133.7,133.38,133.64,28000.0,95.6604,95.8899,95.6604,95.8469,28000.0
2008-03-05 14:50:00,133.64,133.86,133.56,133.64,38600.0,95.8469,96.0047,95.7895,95.8469,38600.0
2008-03-05 14:55:00,133.66,133.73,133.48,133.56,24800.0,95.8612,95.9115,95.7322,95.7895,24800.0
2008-03-05 15:00:00,133.56,133.56,133.36,133.48,23800.0,95.7895,95.7895,95.6461,95.7322,23800.0
2008-03-05 15:05:00,133.42,133.58,133.31,133.33,21000.0,95.6891,95.8039,95.6102,95.6246,21000.0
2008-03-05 15:10:00,133.38,133.51,133.3,133.33,23400.0,95.6604,95.7537,95.6031,95.6246,23400.0
2008-03-05 15:15:00,133.27,133.27,132.97,133.18,33200.0,95.5815,95.5815,95.3664,95.517,33200.0
2008-03-05 15:20:00,133.13,133.46,133.08,133.44,26700.0,95.4811,95.7178,95.4453,95.7035,26700.0
2008-03-05 15:25:00,133.43,133.68,133.29,133.53,41500.0,95.6963,95.8756,95.5959,95.768,41500.0
2008-03-05 15:30:00,133.52,133.78,133.45,133.67,33700.0,95.7608,95.9473,95.7106,95.8684,33700.0
2008-03-05 15:35:00,133.67,133.67,133.46,133.54,19600.0,95.8684,95.8684,95.7178,95.7752,19600.0
2008-03-05 15:40:00,133.52,133.68,133.47,133.48,36500.0,95.7608,95.8756,95.725,95.7322,36500.0
2008-03-05 15:45:00,133.46,133.62,133.41,133.44,30800.0,95.7178,95.8326,95.6819,95.7035,30800.0
2008-03-05 15:50:00,133.43,133.63,133.43,133.61,107200.0,95.6963,95.8397,95.6963,95.8254,107200.0
2008-03-05 15:55:00,133.63,133.99,133.63,133.97,54200.0,95.8397,96.0979,95.8397,96.0836,54200.0
2008-03-05 16:00:00,134.19,134.19,133.96,134.0,32700.0,96.2414,96.2414,96.0764,96.1051,32700.0
2008-03-05 16:05:00,134.0,134.0,134.0,134.0,0.0,96.1051,96.1051,96.1051,96.1051,0.0
2008-03-05 16:10:00,134.0,134.0,134.0,134.0,0.0,96.1051,96.1051,96.1051,96.1051,0.0
2008-03-06 09:30:00,133.25,133.48,133.1,133.11,104300.0,95.5672,95.7322,95.4596,95.4668,104300.0
2008-03-06 09:35:00,133.09,133.12,132.98,133.07,34200.0,95.4524,95.474,95.3736,95.4381,34200.0
2008-03-06 09:40:00,133.09,133.17,132.87,133.16,55600.0,95.4524,95.5098,95.2947,95.5026,55600.0
2008-03-06 09:45:00,133.14,133.29,133.1,133.12,45800.0,95.4883,95.5959,95.4596,95.474,45800.0
2008-03-06 09:50:00,133.14,133.18,132.97,133.11,31300.0,95.4883,95.517,95.3664,95.4668,31300.0
2008-03-06 09:55:00,133.11,133.2,132.7,132.86,50000.0,95.4668,95.5313,95.1727,95.2875,50000.0
2008-03-06 10:00:00,132.85,132.85,132.18,132.33,64700.0,95.2803,95.2803,94.7998,94.9074,64700.0
2008-03-06 10:05:00,132.38,132.53,132.34,132.48,18600.0,94.9432,95.0508,94.9145,95.0149,18600.0
2008-03-06 10:10:00,132.43,132.69,132.43,132.68,35900.0,94.9791,95.1656,94.9791,95.1584,35900.0
2008-03-06 10:15:00,132.69,132.72,132.44,132.44,27800.0,95.1656,95.1871,94.9863,94.9863,27800.0
2008-03-06 10:20:00,132.41,132.87,132.41,132.75,39700.0,94.9647,95.2947,94.9647,95.2086,39700.0
2008-03-06 10:25:00,132.74,132.84,132.61,132.63,41800.0,95.2014,95.2731,95.1082,95.1225,41800.0
2008-03-06 10:30:00,132.67,132.94,132.59,132.88,35600.0,95.1512,95.3449,95.0938,95.3018,35600.0
2008-03-06 10:35:00,132.88,132.92,132.67,132.73,25600.0,95.3018,95.3305,95.1512,95.1942,25600.0
2008-03-06 10:40:00,132.75,132.77,132.4,132.56,31100.0,95.2086,95.2229,94.9576,95.0723,31100.0
2008-03-06 10:45:00,132.57,132.75,132.49,132.65,49400.0,95.0795,95.2086,95.0221,95.1369,49400.0
2008-03-06 10:50:00,132.67,132.87,132.53,132.6,26800.0,95.1512,95.2947,95.0508,95.101,26800.0
2008-03-06 10:55:00,132.62,132.78,132.59,132.66,22400.0,95.1154,95.2301,95.0938,95.144,22400.0
2008-03-06 11:00:00,132.66,132.78,132.41,132.43,28600.0,95.144,95.2301,94.9647,94.9791,28600.0
2008-03-06 11:05:00,132.34,132.49,132.27,132.42,32900.0,94.9145,95.0221,94.8643,94.9719,32900.0
2008-03-06 11:10:00,132.39,132.48,132.16,132.16,34300.0,94.9504,95.0149,94.7854,94.7854,34300.0
2008-03-06 11:15:00,132.16,132.33,132.13,132.28,28100.0,94.7854,94.9074,94.7639,94.8715,28100.0
2008-03-06 11:20:00,132.28,132.59,132.27,132.38,39700.0,94.8715,95.0938,94.8643,94.9432,39700.0
2008-03-06 11:25:00,132.39,132.54,132.28,132.4,32800.0,94.9504,95.058,94.8715,94.9576,32800.0
2008-03-06 11:30:00,132.42,132.59,132.37,132.42,17800.0,94.9719,95.0938,94.9361,94.9719,17800.0
2008-03-06 11:35:00,132.41,132.67,132.28,132.61,38600.0,94.9647,95.1512,94.8715,95.1082,38600.0
2008-03-06 11:40:00,132.61,132.67,132.44,132.55,28400.0,95.1082,95.1512,94.9863,95.0652,28400.0
2008-03-06 11:45:00,132.52,132.57,132.41,132.41,8500.0,95.0436,95.0795,94.9647,94.9647,8500.0
2008-03-06 11:50:00,132.44,132.44,132.19,132.29,51800.0,94.9863,94.9863,94.807,94.8787,51800.0
2008-03-06 11:55:00,132.3,132.49,132.3,132.46,18800.0,94.8859,95.0221,94.8859,95.0006,18800.0
2008-03-06 12:00:00,132.49,132.49,132.11,132.18,33000.0,95.0221,95.0221,94.7496,94.7998,33000.0
2008-03-06 12:05:00,132.18,132.31,132.1,132.16,14700.0,94.7998,94.893,94.7424,94.7854,14700.0
2008-03-06 12:10:00,132.16,132.17,131.89,131.96,33500.0,94.7854,94.7926,94.5918,94.642,33500.0
2008-03-06 12:15:00,131.99,132.02,131.81,131.98,27500.0,94.6635,94.685,94.5344,94.6563,27500.0
2008-03-06 12:20:00,131.91,132.01,131.9,132.01,18200.0,94.6061,94.6779,94.599,94.6779,18200.0
2008-03-06 12:25:00,132.0,132.16,132.0,132.06,18600.0,94.6707,94.7854,94.6707,94.7137,18600.0
2008-03-06 12:30:00,132.07,132.11,131.95,132.05,12400.0,94.7209,94.7496,94.6348,94.7066,12400.0
2008-03-06 12:35:00,132.04,132.16,132.03,132.09,8600.0,94.6994,94.7854,94.6922,94.7352,8600.0
2008-03-06 12:40:00,132.08,132.44,132.08,132.39,28100.0,94.7281,94.9863,94.7281,94.9504,28100.0
2008-03-06 12:45:00,132.39,132.39,132.23,132.23,7800.0,94.9504,94.9504,94.8356,94.8356,7800.0
2008-03-06 12:50:00,132.24,132.29,132.16,132.27,15300.0,94.8428,94.8787,94.7854,94.8643,15300.0
2008-03-06 12:55:00,132.26,132.26,132.0,132.01,15900.0,94.8572,94.8572,94.6707,94.6779,15900.0
2008-03-06 13:00:00,132.04,132.28,132.0,132.11,47000.0,94.6994,94.8715,94.6707,94.7496,47000.0
2008-03-06 13:05:00,132.09,132.34,132.05,132.17,27300.0,94.7352,94.9145,94.7066,94.7926,27300.0
2008-03-06 13:10:00,132.17,132.22,132.06,132.06,17200.0,94.7926,94.8285,94.7137,94.7137,17200.0
2008-03-06 13:15:00,132.09,132.21,132.08,132.12,15500.0,94.7352,94.8213,94.7281,94.7568,15500.0
2008-03-06 13:20:00,132.16,132.16,131.99,131.99,10500.0,94.7854,94.7854,94.6635,94.6635,10500.0
2008-03-06 13:25:00,132.01,132.02,131.9,131.95,5700.0,94.6779,94.685,94.599,94.6348,5700.0
2008-03-06 13:30:00,131.89,131.95,131.81,131.85,19000.0,94.5918,94.6348,94.5344,94.5631,19000.0
2008-03-06 13:35:00,131.86,131.99,131.74,131.96,21600.0,94.5703,94.6635,94.4842,94.642,21600.0
2008-03-06 13:40:00,131.95,132.08,131.93,132.02,26300.0,94.6348,94.7281,94.6205,94.685,26300.0
2008-03-06 13:45:00,132.05,132.22,131.9,132.21,11900.0,94.7066,94.8285,94.599,94.8213,11900.0
2008-03-06 13:50:00,132.19,132.27,132.13,132.13,29300.0,94.807,94.8643,94.7639,94.7639,29300.0
2008-03-06 13:55:00,132.12,132.17,132.05,132.11,9200.0,94.7568,94.7926,94.7066,94.7496,9200.0
2008-03-06 14:00:00,132.14,132.31,132.11,132.22,22800.0,94.7711,94.893,94.7496,94.8285,22800.0
2008-03-06 14:05:00,132.23,132.39,132.22,132.23,22500.0,94.8356,94.9504,94.8285,94.8356,22500.0
2008-03-06 14:10:00,132.25,132.27,132.15,132.15,3700.0,94.85,94.8643,94.7783,94.7783,3700.0
2008-03-06 14:15:00,132.14,132.25,132.07,132.19,16300.0,94.7711,94.85,94.7209,94.807,16300.0
2008-03-06 14:20:00,132.13,132.13,131.93,131.93,8900.0,94.7639,94.7639,94.6205,94.6205,8900.0
2008-03-06 14:25:00,131.95,131.96,131.83,131.83,16300.0,94.6348,94.642,94.5488,94.5488,16300.0
2008-03-06 14:30:00,131.87,131.91,131.78,131.86,13900.0,94.5775,94.6061,94.5129,94.5703,13900.0
2008-03-06 14:35:00,131.86,132.05,131.84,132.0,9100.0,94.5703,94.7066,94.5559,94.6707,9100.0
2008-03-06 14:40:00,131.98,132.13,131.86,132.07,7700.0,94.6563,94.7639,94.5703,94.7209,7700.0
2008-03-06 14:45:00,132.1,132.26,132.01,132.22,12000.0,94.7424,94.8572,94.6779,94.8285,12000.0
2008-03-06 14:50:00,132.16,132.19,132.0,132.02,9800.0,94.7854,94.807,94.6707,94.685,9800.0
2008-03-06 14:55:00,131.96,132.09,131.93,132.01,10200.0,94.642,94.7352,94.6205,94.6779,10200.0
2008-03-06 15:00:00,131.96,132.01,131.64,131.64,31200.0,94.642,94.6779,94.4125,94.4125,31200.0
2008-03-06 15:05:00,131.61,131.76,131.53,131.53,26300.0,94.391,94.4986,94.3336,94.3336,26300.0
2008-03-06 15:10:00,131.51,131.62,131.41,131.45,30100.0,94.3193,94.3982,94.2475,94.2762,30100.0
2008-03-06 15:15:00,131.52,131.91,131.52,131.91,36400.0,94.3264,94.6061,94.3264,94.6061,36400.0
2008-03-06 15:20:00,131.93,131.93,131.79,131.88,10300.0,94.6205,94.6205,94.5201,94.5846,10300.0
2008-03-06 15:25:00,131.88,132.09,131.79,131.99,21800.0,94.5846,94.7352,94.5201,94.6635,21800.0
2008-03-06 15:30:00,131.99,131.99,131.59,131.62,45000.0,94.6635,94.6635,94.3766,94.3982,45000.0
2008-03-06 15:35:00,131.64,131.66,131.42,131.45,32100.0,94.4125,94.4268,94.2547,94.2762,32100.0
2008-03-06 15:40:00,131.46,131.67,131.33,131.66,64400.0,94.2834,94.434,94.1902,94.4268,64400.0
2008-03-06 15:45:00,131.58,131.66,131.35,131.51,67900.0,94.3695,94.4268,94.2045,94.3193,67900.0
2008-03-06 15:50:00,131.45,131.46,131.03,131.24,71900.0,94.2762,94.2834,93.975,94.1256,71900.0
2008-03-06 15:55:00,131.25,131.25,130.89,131.08,83500.0,94.1328,94.1328,93.8746,94.0109,83500.0
2008-03-06 16:00:00,131.07,131.07,131.04,131.04,9400.0,94.0037,94.0037,93.9822,93.9822,9400.0
2008-03-06 16:05:00,130.86,130.86,130.86,130.86,500.0,93.8531,93.8531,93.8531,93.8531,500.0
2008-03-06 16:10:00,131.25,131.37,131.25,131.37,50900.0,94.1328,94.2189,94.1328,94.2189,50900.0
2008-03-07 09:30:00,130.01,130.19,129.69,129.8,153400.0,93.2435,93.3726,93.014,93.0928,153400.0
2008-03-07 09:35:00,129.82,130.37,129.82,130.31,40000.0,93.1072,93.5017,93.1072,93.4586,40000.0
2008-03-07 09:40:00,130.32,130.6,130.1,130.49,68100.0,93.4658,93.6666,93.308,93.5877,68100.0
2008-03-07 09:45:00,130.55,130.9,130.55,130.89,104000.0,93.6307,93.8818,93.6307,93.8746,104000.0
2008-03-07 09:50:00,130.84,130.87,130.63,130.79,54600.0,93.8387,93.8603,93.6881,93.8029,54600.0
2008-03-07 09:55:00,130.8,131.48,130.8,131.34,111200.0,93.81,94.2977,93.81,94.1973,111200.0
2008-03-07 10:00:00,131.34,131.49,131.18,131.23,38700.0,94.1973,94.3049,94.0826,94.1184,38700.0
2008-03-07 10:05:00,131.23,131.31,130.9,130.99,33400.0,94.1184,94.1758,93.8818,93.9463,33400.0
2008-03-07 10:10:00,130.99,130.99,130.78,130.96,58900.0,93.9463,93.9463,93.7957,93.9248,58900.0
2008-03-07 10:15:00,130.99,131.31,130.95,131.2,26700.0,93.9463,94.1758,93.9176,94.0969,26700.0
2008-03-07 10:20:00,131.31,131.65,131.22,131.24,48000.0,94.1758,94.4197,94.1113,94.1256,48000.0
2008-03-07 10:25:00,131.21,131.33,131.01,131.22,37500.0,94.1041,94.1902,93.9607,94.1113,37500.0
2008-03-07 10:30:00,131.23,131.59,131.11,131.58,82600.0,94.1184,94.3766,94.0324,94.3695,82600.0
2008-03-07 10:35:00,131.54,131.76,131.35,131.73,46800.0,94.3408,94.4986,94.2045,94.477,46800.0
2008-03-07 10:40:00,131.72,131.98,131.66,131.8,33900.0,94.4699,94.6563,94.4268,94.5273,33900.0
2008-03-07 10:45:00,131.78,131.8,131.6,131.67,33700.0,94.5129,94.5273,94.3838,94.434,33700.0
2008-03-07 10:50:00,131.67,131.7,131.34,131.34,20400.0,94.434,94.4555,94.1973,94.1973,20400.0
2008-03-07 10:55:00,131.34,131.36,131.13,131.21,48300.0,94.1973,94.2117,94.0467,94.1041,48300.0
2008-03-07 11:00:00,131.2,131.23,130.98,131.01,36500.0,94.0969,94.1184,93.9391,93.9607,36500.0
2008-03-07 11:05:00,131.01,131.09,130.84,130.92,48400.0,93.9607,94.018,93.8387,93.8961,48400.0
2008-03-07 11:10:00,130.89,131.06,130.78,130.81,36700.0,93.8746,93.9965,93.7957,93.8172,36700.0
2008-03-07 11:15:00,130.76,130.92,130.75,130.88,24000.0,93.7814,93.8961,93.7742,93.8674,24000.0
2008-03-07 11:20:00,130.85,130.98,130.74,130.96,26400.0,93.8459,93.9391,93.767,93.9248,26400.0
2008-03-07 11:25:00,130.95,130.98,130.5,130.54,57800.0,93.9176,93.9391,93.5949,93.6236,57800.0
2008-03-07 11:30:00,130.55,130.76,130.55,130.7,23100.0,93.6307,93.7814,93.6307,93.7383,23100.0
2008-03-07 11:35:00,130.71,130.81,130.65,130.78,13700.0,93.7455,93.8172,93.7025,93.7957,13700.0
2008-03-07 11:40:00,130.8,130.91,130.3,130.31,51900.0,93.81,93.8889,93.4514,93.4586,51900.0
2008-03-07 11:45:00,130.3,130.36,130.21,130.33,138900.0,93.4514,93.4945,93.3869,93.473,138900.0
2008-03-07 11:50:00,130.36,130.4,130.22,130.28,32000.0,93.4945,93.5232,93.3941,93.4371,32000.0
2008-03-07 11:55:00,130.29,130.5,130.19,130.38,42800.0,93.4443,93.5949,93.3726,93.5088,42800.0
2008-03-07 12:00:00,130.37,130.43,130.29,130.3,20400.0,93.5017,93.5447,93.4443,93.4514,20400.0
2008-03-07 12:05:00,130.29,130.34,130.07,130.16,25800.0,93.4443,93.4801,93.2865,93.351,25800.0
2008-03-07 12:10:00,130.2,130.28,130.0,130.05,33600.0,93.3797,93.4371,93.2363,93.2721,33600.0
2008-03-07 12:15:00,130.05,130.22,129.96,130.15,21700.0,93.2721,93.3941,93.2076,93.3439,21700.0
2008-03-07 12:20:00,130.14,130.27,130.1,130.26,15900.0,93.3367,93.4299,93.308,93.4228,15900.0
2008-03-07 12:25:00,130.27,130.31,130.09,130.16,19100.0,93.4299,93.4586,93.3008,93.351,19100.0
2008-03-07 12:30:00,130.2,130.23,130.05,130.1,16500.0,93.3797,93.4012,93.2721,93.308,16500.0
2008-03-07 12:35:00,130.07,130.15,129.94,129.99,57200.0,93.2865,93.3439,93.1933,93.2291,57200.0
2008-03-07 12:40:00,129.96,130.38,129.96,130.32,31800.0,93.2076,93.5088,93.2076,93.4658,31800.0
2008-03-07 12:45:00,130.34,130.4,130.28,130.4,10800.0,93.4801,93.5232,93.4371,93.5232,10800.0
2008-03-07 12:50:00,130.4,130.48,130.32,130.32,21500.0,93.5232,93.5805,93.4658,93.4658,21500.0
2008-03-07 12:55:00,130.36,130.39,130.25,130.39,14900.0,93.4945,93.516,93.4156,93.516,14900.0
2008-03-07 13:00:00,130.35,130.39,130.15,130.2,27000.0,93.4873,93.516,93.3439,93.3797,27000.0
2008-03-07 13:05:00,130.2,130.27,130.19,130.22,25200.0,93.3797,93.4299,93.3726,93.3941,25200.0
2008-03-07 13:10:00,130.21,130.21,129.97,130.0,34300.0,93.3869,93.3869,93.2148,93.2363,34300.0
2008-03-07 13:15:00,129.98,130.0,129.82,129.89,31800.0,93.2219,93.2363,93.1072,93.1574,31800.0
2008-03-07 13:20:00,129.88,129.98,129.87,129.93,67000.0,93.1502,93.2219,93.1431,93.1861,67000.0
2008-03-07 13:25:00,129.95,130.13,129.93,130.1,47700.0,93.2004,93.3295,93.1861,93.308,47700.0
2008-03-07 13:30:00,130.11,130.11,129.91,129.93,19100.0,93.3152,93.3152,93.1717,93.1861,19100.0
2008-03-07 13:35:00,129.96,129.98,129.77,129.83,27600.0,93.2076,93.2219,93.0713,93.1144,27600.0
2008-03-07 13:40:00,129.81,129.84,129.6,129.68,46600.0,93.1,93.1215,92.9494,93.0068,46600.0
2008-03-07 13:45:00,129.68,129.84,129.6,129.77,23500.0,93.0068,93.1215,92.9494,93.0713,23500.0
2008-03-07 13:50:00,129.76,129.77,129.42,129.49,127100.0,93.0642,93.0713,92.8203,92.8705,127100.0
2008-03-07 13:55:00,129.5,129.53,129.33,129.39,20100.0,92.8777,92.8992,92.7558,92.7988,20100.0
2008-03-07 14:00:00,129.43,129.44,129.13,129.23,50000.0,92.8275,92.8347,92.6123,92.684,50000.0
2008-03-07 14:05:00,129.22,129.57,129.1,129.57,120400.0,92.6769,92.9279,92.5908,92.9279,120400.0
2008-03-07 14:10:00,129.57,129.64,129.46,129.47,30500.0,92.9279,92.9781,92.849,92.8562,30500.0
2008-03-07 14:15:00,129.47,129.49,129.28,129.29,36300.0,92.8562,92.8705,92.7199,92.7271,36300.0
2008-03-07 14:20:00,129.29,129.3,128.91,129.01,122300.0,92.7271,92.7342,92.4545,92.5263,122300.0
2008-03-07 14:25:00,129.03,129.21,128.94,129.18,112900.0,92.5406,92.6697,92.4761,92.6482,112900.0
2008-03-07 14:30:00,129.18,129.21,128.97,129.04,75200.0,92.6482,92.6697,92.4976,92.5478,75200.0
2008-03-07 14:35:00,129.04,129.07,128.81,128.88,187900.0,92.5478,92.5693,92.3828,92.433,187900.0
2008-03-07 14:40:00,128.87,129.12,128.84,129.1,92000.0,92.4258,92.6051,92.4043,92.5908,92000.0
2008-03-07 14:45:00,129.12,129.34,129.1,129.32,63300.0,92.6051,92.7629,92.5908,92.7486,63300.0
2008-03-07 14:50:00,129.3,129.3,129.07,129.14,19900.0,92.7342,92.7342,92.5693,92.6195,19900.0
2008-03-07 14:55:00,129.14,129.94,129.09,129.94,65900.0,92.6195,93.1933,92.5836,93.1933,65900.0
2008-03-07 15:00:00,129.94,129.99,129.39,129.4,92400.0,93.1933,93.2291,92.7988,92.806,92400.0
2008-03-07 15:05:00,129.4,129.9,129.38,129.9,71800.0,92.806,93.1646,92.7916,93.1646,71800.0
2008-03-07 15:10:00,129.87,130.26,129.7,129.98,117300.0,93.1431,93.4228,93.0211,93.2219,117300.0
2008-03-07 15:15:00,129.98,130.62,129.71,130.54,71200.0,93.2219,93.681,93.0283,93.6236,71200.0
2008-03-07 15:20:00,130.51,130.82,130.24,130.54,103200.0,93.6021,93.8244,93.4084,93.6236,103200.0
2008-03-07 15:25:00,130.55,130.66,130.09,130.25,116900.0,93.6307,93.7096,93.3008,93.4156,116900.0
2008-03-07 15:30:00,130.23,130.4,129.85,129.87,103600.0,93.4012,93.5232,93.1287,93.1431,103600.0
2008-03-07 15:35:00,129.81,130.47,129.81,130.25,51400.0,93.1,93.5734,93.1,93.4156,51400.0
2008-03-07 15:40:00,130.21,130.49,130.05,130.2,117200.0,93.3869,93.5877,93.2721,93.3797,117200.0
2008-03-07 15:45:00,130.21,130.4,129.85,129.9,57100.0,93.3869,93.5232,93.1287,93.1646,57100.0
2008-03-07 15:50:00,129.91,130.04,129.66,129.87,70800.0,93.1717,93.265,92.9924,93.1431,70800.0
2008-03-07 15:55:00,129.87,130.05,129.82,129.96,34500.0,93.1431,93.2721,93.1072,93.2076,34500.0
2008-03-07 16:00:00,129.99,129.99,129.8,129.8,73500.0,93.2291,93.2291,93.0928,93.0928,73500.0
2008-03-07 16:05:00,129.85,130.0,129.85,130.0,1100.0,93.1287,93.2363,93.1287,93.2363,1100.0
2008-03-07 16:10:00,129.83,129.83,129.83,129.83,1000.0,93.1144,93.1144,93.1144,93.1144,1000.0
2008-03-10 09:30:00,130.08,130.1,129.69,129.78,107800.0,93.2937,93.308,93.014,93.0785,107800.0
2008-03-10 09:35:00,129.77,129.83,129.54,129.65,114300.0,93.0713,93.1144,92.9064,92.9853,114300.0
2008-03-10 09:40:00,129.6,129.78,129.51,129.77,33300.0,92.9494,93.0785,92.8849,93.0713,33300.0
2008-03-10 09:45:00,129.74,129.8,129.58,129.58,17400.0,93.0498,93.0928,92.9351,92.9351,17400.0
2008-03-10 09:50:00,129.55,129.6,129.36,129.56,29100.0,92.9135,92.9494,92.7773,92.9207,29100.0
2008-03-10 09:55:00,129.58,129.88,129.49,129.83,20400.0,92.9351,93.1502,92.8705,93.1144,20400.0
2008-03-10 10:00:00,129.85,130.14,129.69,129.71,41000.0,93.1287,93.3367,93.014,93.0283,41000.0
2008-03-10 10:05:00,129.68,129.81,129.35,129.5,44800.0,93.0068,93.1,92.7701,92.8777,44800.0
2008-03-10 10:10:00,129.48,129.67,129.37,129.59,25100.0,92.8633,92.9996,92.7845,92.9422,25100.0
2008-03-10 10:15:00,129.62,129.74,129.29,129.38,35500.0,92.9638,93.0498,92.7271,92.7916,35500.0
2008-03-10 10:20:00,129.38,129.44,129.29,129.34,19800.0,92.7916,92.8347,92.7271,92.7629,19800.0
2008-03-10 10:25:00,129.34,129.57,129.34,129.52,15100.0,92.7629,92.9279,92.7629,92.892,15100.0
2008-03-10 10:30:00,129.52,129.79,129.52,129.72,30300.0,92.892,93.0857,92.892,93.0355,30300.0
2008-03-10 10:35:00,129.72,129.92,129.51,129.72,42000.0,93.0355,93.1789,92.8849,93.0355,42000.0
2008-03-10 10:40:00,129.71,129.79,129.47,129.57,22000.0,93.0283,93.0857,92.8562,92.9279,22000.0
2008-03-10 10:45:00,129.6,129.96,129.6,129.83,41400.0,92.9494,93.2076,92.9494,93.1144,41400.0
2008-03-10 10:50:00,129.82,129.93,129.74,129.87,32400.0,93.1072,93.1861,93.0498,93.1431,32400.0
2008-03-10 10:55:00,129.88,129.89,129.61,129.66,31700.0,93.1502,93.1574,92.9566,92.9924,31700.0
2008-03-10 11:00:00,129.65,129.97,129.64,129.86,105500.0,92.9853,93.2148,92.9781,93.1359,105500.0
2008-03-10 11:05:00,129.81,129.9,129.62,129.66,28600.0,93.1,93.1646,92.9638,92.9924,28600.0
2008-03-10 11:10:00,129.6,129.8,129.51,129.63,19700.0,92.9494,93.0928,92.8849,92.9709,19700.0
2008-03-10 11:15:00,129.61,129.66,129.48,129.54,33600.0,92.9566,92.9924,92.8633,92.9064,33600.0
2008-03-10 11:20:00,129.52,129.52,129.16,129.2,35100.0,92.892,92.892,92.6338,92.6625,35100.0
2008-03-10 11:25:00,129.18,129.29,128.98,129.0,34900.0,92.6482,92.7271,92.5047,92.5191,34900.0
2008-03-10 11:30:00,129.02,129.05,128.87,128.92,174200.0,92.5334,92.5549,92.4258,92.4617,174200.0
2008-03-10 11:35:00,128.89,129.11,128.84,128.85,23200.0,92.4402,92.598,92.4043,92.4115,23200.0
2008-03-10 11:40:00,128.87,128.88,128.64,128.64,34800.0,92.4258,92.433,92.2609,92.2609,34800.0
2008-03-10 11:45:00,128.68,128.81,128.46,128.76,44300.0,92.2896,92.3828,92.1318,92.347,44300.0
2008-03-10 11:50:00,128.75,128.95,128.73,128.83,34800.0,92.3398,92.4832,92.3254,92.3972,34800.0
2008-03-10 11:55:00,128.83,129.03,128.78,129.01,29600.0,92.3972,92.5406,92.3613,92.5263,29600.0
2008-03-10 12:00:00,128.98,129.01,128.48,128.49,31300.0,92.5047,92.5263,92.1461,92.1533,31300.0
2008-03-10 12:05:00,128.44,128.86,128.4,128.86,60500.0,92.1175,92.4187,92.0888,92.4187,60500.0
2008-03-10 12:10:00,128.85,129.04,128.82,128.96,70300.0,92.4115,92.5478,92.39,92.4904,70300.0
2008-03-10 12:15:00,128.98,129.09,128.77,129.07,42700.0,92.5047,92.5836,92.3541,92.5693,42700.0
2008-03-10 12:20:00,129.02,129.23,129.02,129.07,68100.0,92.5334,92.684,92.5334,92.5693,68100.0
2008-03-10 12:25:00,129.08,129.1,128.72,128.85,32000.0,92.5765,92.5908,92.3183,92.4115,32000.0
2008-03-10 12:30:00,128.83,128.99,128.72,128.91,42600.0,92.3972,92.5119,92.3183,92.4545,42600.0
2008-03-10 12:35:00,128.96,129.23,128.95,129.2,23600.0,92.4904,92.684,92.4832,92.6625,23600.0
2008-03-10 12:40:00,129.15,129.21,129.08,129.09,18600.0,92.6267,92.6697,92.5765,92.5836,18600.0
2008-03-10 12:45:00,129.04,129.06,128.9,128.93,19500.0,92.5478,92.5621,92.4474,92.4689,19500.0
2008-03-10 12:50:00,128.86,129.22,128.86,129.21,15100.0,92.4187,92.6769,92.4187,92.6697,15100.0
2008-03-10 12:55:00,129.21,129.41,129.11,129.26,41000.0,92.6697,92.8131,92.598,92.7056,41000.0
2008-03-10 13:00:00,129.28,129.34,129.2,129.25,14300.0,92.7199,92.7629,92.6625,92.6984,14300.0
2008-03-10 13:05:00,129.26,129.26,129.08,129.18,15000.0,92.7056,92.7056,92.5765,92.6482,15000.0
2008-03-10 13:10:00,129.13,129.27,129.13,129.17,11900.0,92.6123,92.7127,92.6123,92.641,11900.0
2008-03-10 13:15:00,129.16,129.26,129.07,129.07,8700.0,92.6338,92.7056,92.5693,92.5693,8700.0
2008-03-10 13:20:00,129.05,129.05,128.88,128.93,12000.0,92.5549,92.5549,92.433,92.4689,12000.0
2008-03-10 13:25:00,128.93,128.97,128.75,128.83,21800.0,92.4689,92.4976,92.3398,92.3972,21800.0
2008-03-10 13:30:00,128.8,128.99,128.73,128.84,52100.0,92.3756,92.5119,92.3254,92.4043,52100.0
2008-03-10 13:35:00,128.83,128.87,128.67,128.73,8500.0,92.3972,92.4258,92.2824,92.3254,8500.0
2008-03-10 13:40:00,128.72,128.86,128.72,128.85,28000.0,92.3183,92.4187,92.3183,92.4115,28000.0
2008-03-10 13:45:00,128.85,128.88,128.7,128.7,123100.0,92.4115,92.433,92.3039,92.3039,123100.0
2008-03-10 13:50:00,128.73,128.91,128.69,128.73,24900.0,92.3254,92.4545,92.2968,92.3254,24900.0
2008-03-10 13:55:00,128.76,128.77,128.52,128.52,16800.0,92.347,92.3541,92.1748,92.1748,16800.0
2008-03-10 14:00:00,128.53,128.65,128.32,128.42,45500.0,92.182,92.2681,92.0314,92.1031,45500.0
2008-03-10 14:05:00,128.38,128.5,128.24,128.24,27500.0,92.0744,92.1605,91.974,91.974,27500.0
2008-03-10 14:10:00,128.26,128.58,128.26,128.49,18800.0,91.9884,92.2179,91.9884,92.1533,18800.0
2008-03-10 14:15:00,128.51,128.59,128.27,128.3,22900.0,92.1677,92.225,91.9955,92.017,22900.0
2008-03-10 14:20:00,128.29,128.3,127.9,127.99,70100.0,92.0099,92.017,91.7302,91.7947,70100.0
2008-03-10 14:25:00,127.98,128.29,127.82,128.24,88600.0,91.7875,92.0099,91.6728,91.974,88600.0
2008-03-10 14:30:00,128.23,128.41,128.16,128.3,26100.0,91.9668,92.0959,91.9166,92.017,26100.0
2008-03-10 14:35:00,128.4,128.62,128.28,128.5,41600.0,92.0888,92.2465,92.0027,92.1605,41600.0
2008-03-10 14:40:00,128.53,128.53,128.34,128.35,30400.0,92.182,92.182,92.0457,92.0529,30400.0
2008-03-10 14:45:00,128.33,128.4,128.22,128.33,24000.0,92.0386,92.0888,91.9597,92.0386,24000.0
2008-03-10 14:50:00,128.33,128.49,128.33,128.43,14600.0,92.0386,92.1533,92.0386,92.1103,14600.0
2008-03-10 14:55:00,128.44,128.44,128.15,128.2,31100.0,92.1175,92.1175,91.9095,91.9453,31100.0
2008-03-10 15:00:00,128.2,128.31,128.02,128.13,35600.0,91.9453,92.0242,91.8162,91.8951,35600.0
2008-03-10 15:05:00,128.18,128.25,128.06,128.2,12200.0,91.931,91.9812,91.8449,91.9453,12200.0
2008-03-10 15:10:00,128.22,128.33,127.99,128.24,26700.0,91.9597,92.0386,91.7947,91.974,26700.0
2008-03-10 15:15:00,128.13,128.21,128.0,128.17,28000.0,91.8951,91.9525,91.8019,91.9238,28000.0
2008-03-10 15:20:00,128.21,128.44,128.05,128.25,39800.0,91.9525,92.1175,91.8377,91.9812,39800.0
2008-03-10 15:25:00,128.22,128.47,128.1,128.39,72000.0,91.9597,92.139,91.8736,92.0816,72000.0
2008-03-10 15:30:00,128.44,128.52,128.21,128.46,65200.0,92.1175,92.1748,91.9525,92.1318,65200.0
2008-03-10 15:35:00,128.46,128.47,128.19,128.19,18300.0,92.1318,92.139,91.9382,91.9382,18300.0
2008-03-10 15:40:00,128.18,128.24,127.91,128.18,56700.0,91.931,91.974,91.7373,91.931,56700.0
2008-03-10 15:45:00,128.17,128.22,127.96,128.04,23800.0,91.9238,91.9597,91.7732,91.8306,23800.0
2008-03-10 15:50:00,128.05,128.05,127.86,127.92,40800.0,91.8377,91.8377,91.7015,91.7445,40800.0
2008-03-10 15:55:00,127.92,128.13,127.92,128.09,47900.0,91.7445,91.8951,91.7445,91.8664,47900.0
2008-03-11 09:30:00,130.96,131.17,130.79,130.91,54200.0,93.9248,94.0754,93.8029,93.8889,54200.0
2008-03-11 09:35:00,130.95,131.0,130.7,130.84,31100.0,93.9176,93.9535,93.7383,93.8387,31100.0
2008-03-11 09:40:00,130.81,131.01,130.74,130.81,38700.0,93.8172,93.9607,93.767,93.8172,38700.0
2008-03-11 09:45:00,130.83,130.94,130.51,130.58,46500.0,93.8316,93.9105,93.6021,93.6523,46500.0
2008-03-11 09:50:00,130.59,130.68,130.41,130.47,66400.0,93.6594,93.724,93.5303,93.5734,66400.0
2008-03-11 09:55:00,130.47,130.62,130.39,130.41,71900.0,93.5734,93.681,93.516,93.5303,71900.0
2008-03-11 10:00:00,130.34,130.45,130.21,130.22,37400.0,93.4801,93.559,93.3869,93.3941,37400.0
2008-03-11 10:05:00,130.21,130.33,130.17,130.33,45200.0,93.3869,93.473,93.3582,93.473,45200.0
2008-03-11 10:10:00,130.34,130.65,130.3,130.54,24900.0,93.4801,93.7025,93.4514,93.6236,24900.0
2008-03-11 10:15:00,130.55,130.63,130.46,130.5,24700.0,93.6307,93.6881,93.5662,93.5949,24700.0
2008-03-11 10:20:00,130.49,130.71,130.46,130.65,41400.0,93.5877,93.7455,93.5662,93.7025,41400.0
2008-03-11 10:25:00,130.66,130.77,130.51,130.58,17000.0,93.7096,93.7885,93.6021,93.6523,17000.0
2008-03-11 10:30:00,130.58,130.61,130.42,130.43,38900.0,93.6523,93.6738,93.5375,93.5447,38900.0
2008-03-11 10:35:00,130.4,130.4,130.23,130.37,116400.0,93.5232,93.5232,93.4012,93.5017,116400.0
2008-03-11 10:40:00,130.38,130.53,130.31,130.32,30000.0,93.5088,93.6164,93.4586,93.4658,30000.0
2008-03-11 10:45:00,130.28,130.44,130.14,130.28,26300.0,93.4371,93.5519,93.3367,93.4371,26300.0
2008-03-11 10:50:00,130.27,130.35,130.18,130.29,33900.0,93.4299,93.4873,93.3654,93.4443,33900.0
2008-03-11 10:55:00,130.29,130.54,130.26,130.5,24500.0,93.4443,93.6236,93.4228,93.5949,24500.0
2008-03-11 11:00:00,130.54,130.61,130.44,130.47,46300.0,93.6236,93.6738,93.5519,93.5734,46300.0
2008-03-11 11:05:00,130.48,130.53,130.26,130.3,12400.0,93.5805,93.6164,93.4228,93.4514,12400.0
2008-03-11 11:10:00,130.31,130.36,130.06,130.06,10500.0,93.4586,93.4945,93.2793,93.2793,10500.0
2008-03-11 11:15:00,130.09,130.09,129.94,129.98,18500.0,93.3008,93.3008,93.1933,93.2219,18500.0
2008-03-11 11:20:00,130.02,130.11,129.9,130.08,14200.0,93.2506,93.3152,93.1646,93.2937,14200.0
2008-03-11 11:25:00,130.1,130.31,130.09,130.24,14800.0,93.308,93.4586,93.3008,93.4084,14800.0
2008-03-11 11:30:00,130.23,130.35,130.18,130.31,7000.0,93.4012,93.4873,93.3654,93.4586,7000.0
2008-03-11 11:35:00,130.24,130.26,129.99,130.06,13100.0,93.4084,93.4228,93.2291,93.2793,13100.0
2008-03-11 11:40:00,130.0,130.02,129.76,129.81,16200.0,93.2363,93.2506,93.0642,93.1,16200.0
2008-03-11 11:45:00,129.8,129.8,129.56,129.6,26000.0,93.0928,93.0928,92.9207,92.9494,26000.0
2008-03-11 11:50:00,129.61,129.62,129.4,129.58,61500.0,92.9566,92.9638,92.806,92.9351,61500.0
2008-03-11 11:55:00,129.62,129.64,129.23,129.4,35600.0,92.9638,92.9781,92.684,92.806,35600.0
2008-03-11 12:00:00,129.48,129.58,129.44,129.57,16800.0,92.8633,92.9351,92.8347,92.9279,16800.0
2008-03-11 12:05:00,129.57,129.77,129.47,129.71,35000.0,92.9279,93.0713,92.8562,93.0283,35000.0
2008-03-11 12:10:00,129.71,129.99,129.71,129.96,35000.0,93.0283,93.2291,93.0283,93.2076,35000.0
2008-03-11 12:15:00,129.95,129.95,129.78,129.82,11000.0,93.2004,93.2004,93.0785,93.1072,11000.0
2008-03-11 12:20:00,129.77,129.99,129.77,129.88,19000.0,93.0713,93.2291,93.0713,93.1502,19000.0
2008-03-11 12:25:00,129.89,129.89,129.62,129.77,17600.0,93.1574,93.1574,92.9638,93.0713,17600.0
2008-03-11 12:30:00,129.76,129.76,129.51,129.51,25700.0,93.0642,93.0642,92.8849,92.8849,25700.0
2008-03-11 12:35:00,129.51,129.6,129.44,129.45,39600.0,92.8849,92.9494,92.8347,92.8418,39600.0
2008-03-11 12:40:00,129.44,129.53,129.37,129.47,28100.0,92.8347,92.8992,92.7845,92.8562,28100.0
2008-03-11 12:45:00,129.45,129.45,129.21,129.24,24900.0,92.8418,92.8418,92.6697,92.6912,24900.0
2008-03-11 12:50:00,129.21,129.4,129.2,129.29,22100.0,92.6697,92.806,92.6625,92.7271,22100.0
2008-03-11 12:55:00,129.32,129.9,129.32,129.75,110900.0,92.7486,93.1646,92.7486,93.057,110900.0
2008-03-11 13:00:00,129.78,129.83,129.62,129.82,41000.0,93.0785,93.1144,92.9638,93.1072,41000.0
2008-03-11 13:05:00,129.78,129.79,129.5,129.57,22400.0,93.0785,93.0857,92.8777,92.9279,22400.0
2008-03-11 13:10:00,129.56,129.98,129.56,129.85,36200.0,92.9207,93.2219,92.9207,93.1287,36200.0
2008-03-11 13:15:00,129.84,130.13,129.75,130.07,48600.0,93.1215,93.3295,93.057,93.2865,48600.0
2008-03-11 13:20:00,130.04,130.2,129.93,130.13,21500.0,93.265,93.3797,93.1861,93.3295,21500.0
2008-03-11 13:25:00,130.14,130.38,130.11,130.36,26100.0,93.3367,93.5088,93.3152,93.4945,26100.0
2008-03-11 13:30:00,130.36,130.39,130.24,130.32,29100.0,93.4945,93.516,93.4084,93.4658,29100.0
2008-03-11 13:35:00,130.32,130.34,130.16,130.19,20400.0,93.4658,93.4801,93.351,93.3726,20400.0
2008-03-11 13:40:00,130.19,130.24,130.03,130.21,43300.0,93.3726,93.4084,93.2578,93.3869,43300.0
2008-03-11 13:45:00,130.21,130.21,129.99,130.03,37700.0,93.3869,93.3869,93.2291,93.2578,37700.0
2008-03-11 13:50:00,130.04,130.32,129.99,130.26,27800.0,93.265,93.4658,93.2291,93.4228,27800.0
2008-03-11 13:55:00,130.26,130.59,130.26,130.51,25900.0,93.4228,93.6594,93.4228,93.6021,25900.0
2008-03-11 14:00:00,130.55,130.72,130.44,130.67,39100.0,93.6307,93.7527,93.5519,93.7168,39100.0
2008-03-11 14:05:00,130.67,130.79,130.53,130.65,23800.0,93.7168,93.8029,93.6164,93.7025,23800.0
2008-03-11 14:10:00,130.68,130.75,130.56,130.61,23300.0,93.724,93.7742,93.6379,93.6738,23300.0
2008-03-11 14:15:00,130.62,130.92,130.6,130.86,18400.0,93.681,93.8961,93.6666,93.8531,18400.0
2008-03-11 14:20:00,130.87,130.89,130.66,130.69,17700.0,93.8603,93.8746,93.7096,93.7312,17700.0
2008-03-11 14:25:00,130.71,130.76,130.66,130.69,13300.0,93.7455,93.7814,93.7096,93.7312,13300.0
2008-03-11 14:30:00,130.66,130.81,130.6,130.8,13800.0,93.7096,93.8172,93.6666,93.81,13800.0
2008-03-11 14:35:00,130.82,131.08,130.78,131.06,42700.0,93.8244,94.0109,93.7957,93.9965,42700.0
2008-03-11 14:40:00,131.05,131.13,130.97,131.07,42800.0,93.9893,94.0467,93.932,94.0037,42800.0
2008-03-11 14:45:00,131.1,131.52,131.08,131.49,40500.0,94.0252,94.3264,94.0109,94.3049,40500.0
2008-03-11 14:50:00,131.48,131.68,131.35,131.66,59400.0,94.2977,94.4412,94.2045,94.4268,59400.0
2008-03-11 14:55:00,131.7,131.75,131.5,131.51,151900.0,94.4555,94.4914,94.3121,94.3193,151900.0
2008-03-11 15:00:00,131.52,131.61,131.32,131.36,88100.0,94.3264,94.391,94.183,94.2117,88100.0
2008-03-11 15:05:00,131.36,131.48,131.33,131.48,30700.0,94.2117,94.2977,94.1902,94.2977,30700.0
2008-03-11 15:10:00,131.43,131.66,131.4,131.4,29200.0,94.2619,94.4268,94.2404,94.2404,29200.0
2008-03-11 15:15:00,131.44,131.85,131.44,131.83,34900.0,94.2691,94.5631,94.2691,94.5488,34900.0
2008-03-11 15:20:00,131.84,131.98,131.73,131.96,113900.0,94.5559,94.6563,94.477,94.642,113900.0
2008-03-11 15:25:00,131.96,132.09,131.93,132.09,31000.0,94.642,94.7352,94.6205,94.7352,31000.0
2008-03-11 15:30:00,132.04,132.06,131.67,131.79,155000.0,94.6994,94.7137,94.434,94.5201,155000.0
2008-03-11 15:35:00,131.78,131.99,131.72,131.98,113200.0,94.5129,94.6635,94.4699,94.6563,113200.0
2008-03-11 15:40:00,131.96,131.98,131.75,131.79,104600.0,94.642,94.6563,94.4914,94.5201,104600.0
2008-03-11 15:45:00,131.8,131.93,131.79,131.93,19800.0,94.5273,94.6205,94.5201,94.6205,19800.0
2008-03-11 15:50:00,131.95,132.25,131.95,132.25,131800.0,94.6348,94.85,94.6348,94.85,131800.0
2008-03-11 15:55:00,132.25,132.66,132.23,132.63,234500.0,94.85,95.144,94.8356,95.1225,234500.0
2008-03-11 16:00:00,132.54,132.86,132.54,132.86,227500.0,95.058,95.2875,95.058,95.2875,227500.0
2008-03-11 16:05:00,132.88,132.88,132.81,132.81,4300.0,95.3018,95.3018,95.2516,95.2516,4300.0
2008-03-11 16:10:00,132.81,132.81,132.81,132.81,0.0,95.2516,95.2516,95.2516,95.2516,0.0
2008-03-12 09:30:00,133.02,133.14,132.87,133.12,25600.0,95.4022,95.4883,95.2947,95.474,25600.0
2008-03-12 09:35:00,133.12,133.23,133.09,133.13,19200.0,95.474,95.5529,95.4524,95.4811,19200.0
2008-03-12 09:40:00,133.09,133.09,132.74,132.74,13100.0,95.4524,95.4524,95.2014,95.2014,13100.0
2008-03-12 09:45:00,132.72,132.73,132.49,132.64,22100.0,95.1871,95.1942,95.0221,95.1297,22100.0
2008-03-12 09:50:00,132.68,132.68,132.41,132.54,9300.0,95.1584,95.1584,94.9647,95.058,9300.0
2008-03-12 09:55:00,132.59,132.72,132.51,132.64,13600.0,95.0938,95.1871,95.0365,95.1297,13600.0
2008-03-12 10:00:00,132.63,132.76,132.38,132.38,45100.0,95.1225,95.2158,94.9432,94.9432,45100.0
2008-03-12 10:05:00,132.35,132.37,132.2,132.29,28200.0,94.9217,94.9361,94.8141,94.8787,28200.0
2008-03-12 10:10:00,132.31,132.51,132.19,132.47,31000.0,94.893,95.0365,94.807,95.0078,31000.0
2008-03-12 10:15:00,132.47,132.57,132.43,132.55,11700.0,95.0078,95.0795,94.9791,95.0652,11700.0
2008-03-12 10:20:00,132.56,132.72,132.56,132.65,34600.0,95.0723,95.1871,95.0723,95.1369,34600.0
2008-03-12 10:25:00,132.63,132.63,132.51,132.57,21600.0,95.1225,95.1225,95.0365,95.0795,21600.0
2008-03-12 10:30:00,132.58,132.7,132.45,132.67,32500.0,95.0867,95.1727,94.9934,95.1512,32500.0
2008-03-12 10:35:00,132.72,132.89,132.68,132.89,31500.0,95.1871,95.309,95.1584,95.309,31500.0
2008-03-12 10:40:00,132.89,133.04,132.88,132.95,37000.0,95.309,95.4166,95.3018,95.352,37000.0
2008-03-12 10:45:00,132.96,133.07,132.89,133.07,29500.0,95.3592,95.4381,95.309,95.4381,29500.0
2008-03-12 10:50:00,133.09,133.25,133.08,133.1,36900.0,95.4524,95.5672,95.4453,95.4596,36900.0
2008-03-12 10:55:00,133.08,133.16,133.0,133.13,16600.0,95.4453,95.5026,95.3879,95.4811,16600.0
2008-03-12 11:00:00,133.15,133.39,133.15,133.39,46000.0,95.4955,95.6676,95.4955,95.6676,46000.0
2008-03-12 11:05:00,133.41,133.57,133.37,133.5,23300.0,95.6819,95.7967,95.6533,95.7465,23300.0
2008-03-12 11:10:00,133.53,133.85,133.53,133.78,42200.0,95.768,95.9975,95.768,95.9473,42200.0
2008-03-12 11:15:00,133.78,134.01,133.78,133.86,41100.0,95.9473,96.1123,95.9473,96.0047,41100.0
2008-03-12 11:20:00,133.87,133.87,133.73,133.75,55300.0,96.0119,96.0119,95.9115,95.9258,55300.0
2008-03-12 11:25:00,133.75,133.79,133.65,133.68,22000.0,95.9258,95.9545,95.8541,95.8756,22000.0
2008-03-12 11:30:00,133.65,133.74,133.52,133.54,24800.0,95.8541,95.9186,95.7608,95.7752,24800.0
2008-03-12 11:35:00,133.54,133.63,133.49,133.62,26300.0,95.7752,95.8397,95.7393,95.8326,26300.0
2008-03-12 11:40:00,133.56,133.72,133.53,133.65,26000.0,95.7895,95.9043,95.768,95.8541,26000.0
2008-03-12 11:45:00,133.63,133.64,133.32,133.32,43600.0,95.8397,95.8469,95.6174,95.6174,43600.0
2008-03-12 11:50:00,133.34,133.35,133.14,133.24,39300.0,95.6317,95.6389,95.4883,95.56,39300.0
2008-03-12 11:55:00,133.22,133.3,133.15,133.2,21600.0,95.5457,95.6031,95.4955,95.5313,21600.0
2008-03-12 12:00:00,133.26,133.27,133.08,133.14,18200.0,95.5744,95.5815,95.4453,95.4883,18200.0
2008-03-12 12:05:00,133.14,133.19,133.03,133.09,9400.0,95.4883,95.5242,95.4094,95.4524,9400.0
2008-03-12 12:10:00,133.1,133.28,133.09,133.22,10700.0,95.4596,95.5887,95.4524,95.5457,10700.0
2008-03-12 12:15:00,133.24,133.25,132.95,132.99,17900.0,95.56,95.5672,95.352,95.3807,17900.0
2008-03-12 12:20:00,132.99,133.12,132.99,133.01,14400.0,95.3807,95.474,95.3807,95.3951,14400.0
2008-03-12 12:25:00,132.98,133.15,132.97,133.02,21500.0,95.3736,95.4955,95.3664,95.4022,21500.0
2008-03-12 12:30:00,133.03,133.25,133.02,133.19,24900.0,95.4094,95.5672,95.4022,95.5242,24900.0
2008-03-12 12:35:00,133.18,133.19,133.08,133.08,4900.0,95.517,95.5242,95.4453,95.4453,4900.0
2008-03-12 12:40:00,133.11,133.24,133.11,133.17,16400.0,95.4668,95.56,95.4668,95.5098,16400.0
2008-03-12 12:45:00,133.19,133.19,132.71,132.76,46600.0,95.5242,95.5242,95.1799,95.2158,46600.0
2008-03-12 12:50:00,132.76,132.85,132.66,132.85,34400.0,95.2158,95.2803,95.144,95.2803,34400.0
2008-03-12 12:55:00,132.85,132.91,132.77,132.83,7600.0,95.2803,95.3233,95.2229,95.266,7600.0
2008-03-12 13:00:00,132.89,133.14,132.89,133.05,12800.0,95.309,95.4883,95.309,95.4238,12800.0
2008-03-12 13:05:00,133.04,133.15,133.04,133.08,12700.0,95.4166,95.4955,95.4166,95.4453,12700.0
2008-03-12 13:10:00,133.06,133.09,132.86,132.92,11800.0,95.4309,95.4524,95.2875,95.3305,11800.0
2008-03-12 13:15:00,132.85,132.94,132.84,132.85,17400.0,95.2803,95.3449,95.2731,95.2803,17400.0
2008-03-12 13:20:00,132.85,133.2,132.85,133.12,19700.0,95.2803,95.5313,95.2803,95.474,19700.0
2008-03-12 13:25:00,133.1,133.15,132.96,133.02,10500.0,95.4596,95.4955,95.3592,95.4022,10500.0
2008-03-12 13:30:00,133.01,133.01,132.85,132.87,18600.0,95.3951,95.3951,95.2803,95.2947,18600.0
2008-03-12 13:35:00,132.89,132.93,132.72,132.79,26600.0,95.309,95.3377,95.1871,95.2373,26600.0
2008-03-12 13:40:00,132.79,132.88,132.43,132.44,22400.0,95.2373,95.3018,94.9791,94.9863,22400.0
2008-03-12 13:45:00,132.43,132.58,132.37,132.57,32000.0,94.9791,95.0867,94.9361,95.0795,32000.0
2008-03-12 13:50:00,132.59,132.7,132.54,132.69,23900.0,95.0938,95.1727,95.058,95.1656,23900.0
2008-03-12 13:55:00,132.7,132.76,132.53,132.54,10500.0,95.1727,95.2158,95.0508,95.058,10500.0
2008-03-12 14:00:00,132.53,132.74,132.45,132.64,44900.0,95.0508,95.2014,94.9934,95.1297,44900.0
2008-03-12 14:05:00,132.59,132.59,132.26,132.39,28100.0,95.0938,95.0938,94.8572,94.9504,28100.0
2008-03-12 14:10:00,132.44,132.45,132.3,132.35,20700.0,94.9863,94.9934,94.8859,94.9217,20700.0
2008-03-12 14:15:00,132.35,132.57,132.35,132.57,21400.0,94.9217,95.0795,94.9217,95.0795,21400.0
2008-03-12 14:20:00,132.59,132.66,132.43,132.43,20800.0,95.0938,95.144,94.9791,94.9791,20800.0
2008-03-12 14:25:00,132.46,132.53,132.36,132.49,14800.0,95.0006,95.0508,94.9289,95.0221,14800.0
2008-03-12 14:30:00,132.45,132.74,132.37,132.73,15100.0,94.9934,95.2014,94.9361,95.1942,15100.0
2008-03-12 14:35:00,132.76,132.86,132.62,132.65,18200.0,95.2158,95.2875,95.1154,95.1369,18200.0
2008-03-12 14:40:00,132.71,132.97,132.71,132.94,16200.0,95.1799,95.3664,95.1799,95.3449,16200.0
2008-03-12 14:45:00,132.93,132.94,132.71,132.94,19300.0,95.3377,95.3449,95.1799,95.3449,19300.0
2008-03-12 14:50:00,132.93,132.95,132.73,132.73,11700.0,95.3377,95.352,95.1942,95.1942,11700.0
2008-03-12 14:55:00,132.71,132.72,132.51,132.59,13800.0,95.1799,95.1871,95.0365,95.0938,13800.0
2008-03-12 15:00:00,132.56,132.56,132.34,132.44,17900.0,95.0723,95.0723,94.9145,94.9863,17900.0
2008-03-12 15:05:00,132.44,132.54,132.35,132.39,25100.0,94.9863,95.058,94.9217,94.9504,25100.0
2008-03-12 15:10:00,132.37,132.37,132.14,132.3,23100.0,94.9361,94.9361,94.7711,94.8859,23100.0
2008-03-12 15:15:00,132.33,132.51,132.25,132.37,25800.0,94.9074,95.0365,94.85,94.9361,25800.0
2008-03-12 15:20:00,132.38,132.44,132.22,132.22,9000.0,94.9432,94.9863,94.8285,94.8285,9000.0
2008-03-12 15:25:00,132.19,132.44,132.07,132.09,31200.0,94.807,94.9863,94.7209,94.7352,31200.0
2008-03-12 15:30:00,132.11,132.2,131.8,131.84,32000.0,94.7496,94.8141,94.5273,94.5559,32000.0
2008-03-12 15:35:00,131.81,131.86,131.61,131.64,33400.0,94.5344,94.5703,94.391,94.4125,33400.0
2008-03-12 15:40:00,131.62,131.78,131.56,131.62,39100.0,94.3982,94.5129,94.3551,94.3982,39100.0
2008-03-12 15:45:00,131.63,131.67,131.47,131.65,30700.0,94.4053,94.434,94.2906,94.4197,30700.0
2008-03-12 15:50:00,131.66,131.79,131.42,131.42,61100.0,94.4268,94.5201,94.2547,94.2547,61100.0
2008-03-12 15:55:00,131.43,131.56,131.4,131.56,51300.0,94.2619,94.3551,94.2404,94.3551,51300.0
2008-03-12 16:00:00,131.51,131.7,131.51,131.7,155500.0,94.3193,94.4555,94.3193,94.4555,155500.0
2008-03-12 16:05:00,131.7,131.7,131.7,131.7,0.0,94.4555,94.4555,94.4555,94.4555,0.0
2008-03-12 16:10:00,131.58,131.58,131.58,131.58,200.0,94.3695,94.3695,94.3695,94.3695,200.0
2008-03-13 09:30:00,129.83,130.08,129.76,129.8,114500.0,93.1144,93.2937,93.0642,93.0928,114500.0
2008-03-13 09:35:00,129.8,130.09,129.68,129.73,60800.0,93.0928,93.3008,93.0068,93.0426,60800.0
2008-03-13 09:40:00,129.77,129.93,129.31,129.31,121500.0,93.0713,93.1861,92.7414,92.7414,121500.0
2008-03-13 09:45:00,129.33,129.51,129.26,129.51,37800.0,92.7558,92.8849,92.7056,92.8849,37800.0
2008-03-13 09:50:00,129.51,129.58,129.38,129.4,59200.0,92.8849,92.9351,92.7916,92.806,59200.0
2008-03-13 09:55:00,129.38,129.55,129.18,129.35,43800.0,92.7916,92.9135,92.6482,92.7701,43800.0
2008-03-13 10:00:00,129.38,129.63,129.16,129.62,34800.0,92.7916,92.9709,92.6338,92.9638,34800.0
2008-03-13 10:05:00,129.64,129.67,129.39,129.6,36100.0,92.9781,92.9996,92.7988,92.9494,36100.0
2008-03-13 10:10:00,129.68,130.02,129.68,129.86,53100.0,93.0068,93.2506,93.0068,93.1359,53100.0
2008-03-13 10:15:00,129.86,129.99,129.63,129.67,18800.0,93.1359,93.2291,92.9709,92.9996,18800.0
2008-03-13 10:20:00,129.63,129.69,129.22,129.28,32400.0,92.9709,93.014,92.6769,92.7199,32400.0
2008-03-13 10:25:00,129.31,129.39,129.17,129.38,31000.0,92.7414,92.7988,92.641,92.7916,31000.0
2008-03-13 10:30:00,129.36,129.46,129.17,129.37,38800.0,92.7773,92.849,92.641,92.7845,38800.0
2008-03-13 10:35:00,129.37,129.41,128.96,128.99,29200.0,92.7845,92.8131,92.4904,92.5119,29200.0
2008-03-13 10:40:00,128.97,129.22,128.97,128.99,22600.0,92.4976,92.6769,92.4976,92.5119,22600.0
2008-03-13 10:45:00,129.01,129.25,128.85,129.11,29600.0,92.5263,92.6984,92.4115,92.598,29600.0
2008-03-13 10:50:00,129.12,129.25,129.04,129.18,20200.0,92.6051,92.6984,92.5478,92.6482,20200.0
2008-03-13 10:55:00,129.18,129.34,129.09,129.21,29300.0,92.6482,92.7629,92.5836,92.6697,29300.0
2008-03-13 11:00:00,129.19,129.34,129.1,129.26,28700.0,92.6554,92.7629,92.5908,92.7056,28700.0
2008-03-13 11:05:00,129.27,130.01,129.27,129.95,126600.0,92.7127,93.2435,92.7127,93.2004,126600.0
2008-03-13 11:10:00,129.96,130.69,129.92,130.13,102100.0,93.2076,93.7312,93.1789,93.3295,102100.0
2008-03-13 11:15:00,130.14,130.19,129.89,129.93,37200.0,93.3367,93.3726,93.1574,93.1861,37200.0
2008-03-13 11:20:00,129.91,130.93,129.91,130.81,92400.0,93.1717,93.9033,93.1717,93.8172,92400.0
2008-03-13 11:25:00,130.79,130.81,130.45,130.57,86100.0,93.8029,93.8172,93.559,93.6451,86100.0
2008-03-13 11:30:00,130.57,130.66,130.32,130.39,55700.0,93.6451,93.7096,93.4658,93.516,55700.0
2008-03-13 11:35:00,130.43,130.7,130.36,130.64,59500.0,93.5447,93.7383,93.4945,93.6953,59500.0
2008-03-13 11:40:00,130.66,130.87,130.5,130.56,81600.0,93.7096,93.8603,93.5949,93.6379,81600.0
2008-03-13 11:45:00,130.52,130.62,130.26,130.37,38200.0,93.6092,93.681,93.4228,93.5017,38200.0
2008-03-13 11:50:00,130.42,130.87,130.42,130.81,54500.0,93.5375,93.8603,93.5375,93.8172,54500.0
2008-03-13 11:55:00,130.82,130.87,130.71,130.84,16000.0,93.8244,93.8603,93.7455,93.8387,16000.0
2008-03-13 12:00:00,130.85,131.4,130.85,131.26,47700.0,93.8459,94.2404,93.8459,94.14,47700.0
2008-03-13 12:05:00,131.24,131.26,131.05,131.06,35800.0,94.1256,94.14,93.9893,93.9965,35800.0
2008-03-13 12:10:00,131.09,131.25,130.96,130.98,26100.0,94.018,94.1328,93.9248,93.9391,26100.0
2008-03-13 12:15:00,131.0,131.15,130.99,131.01,24100.0,93.9535,94.0611,93.9463,93.9607,24100.0
2008-03-13 12:20:00,130.94,130.94,130.64,130.8,35500.0,93.9105,93.9105,93.6953,93.81,35500.0
2008-03-13 12:25:00,130.77,130.9,130.72,130.81,19000.0,93.7885,93.8818,93.7527,93.8172,19000.0
2008-03-13 12:30:00,130.79,130.97,130.75,130.83,67700.0,93.8029,93.932,93.7742,93.8316,67700.0
2008-03-13 12:35:00,130.81,131.06,130.78,130.96,44000.0,93.8172,93.9965,93.7957,93.9248,44000.0
2008-03-13 12:40:00,130.93,131.02,130.48,130.51,28800.0,93.9033,93.9678,93.5805,93.6021,28800.0
2008-03-13 12:45:00,130.52,130.53,130.31,130.5,24000.0,93.6092,93.6164,93.4586,93.5949,24000.0
2008-03-13 12:50:00,130.5,130.66,130.45,130.65,20800.0,93.5949,93.7096,93.559,93.7025,20800.0
2008-03-13 12:55:00,130.68,130.76,130.47,130.6,20900.0,93.724,93.7814,93.5734,93.6666,20900.0
2008-03-13 13:00:00,130.59,130.73,130.53,130.55,13400.0,93.6594,93.7598,93.6164,93.6307,13400.0
2008-03-13 13:05:00,130.5,131.27,130.48,131.08,81800.0,93.5949,94.1471,93.5805,94.0109,81800.0
2008-03-13 13:10:00,131.07,131.27,130.97,131.02,30900.0,94.0037,94.1471,93.932,93.9678,30900.0
2008-03-13 13:15:00,130.94,131.28,130.94,131.24,26700.0,93.9105,94.1543,93.9105,94.1256,26700.0
2008-03-13 13:20:00,131.3,131.48,131.25,131.33,27300.0,94.1687,94.2977,94.1328,94.1902,27300.0
2008-03-13 13:25:00,131.32,132.12,131.32,132.03,40000.0,94.183,94.7568,94.183,94.6922,40000.0
2008-03-13 13:30:00,132.02,132.13,131.9,132.04,40100.0,94.685,94.7639,94.599,94.6994,40100.0
2008-03-13 13:35:00,132.09,132.42,132.07,132.17,41200.0,94.7352,94.9719,94.7209,94.7926,41200.0
2008-03-13 13:40:00,132.18,132.23,132.04,132.12,36600.0,94.7998,94.8356,94.6994,94.7568,36600.0
2008-03-13 13:45:00,132.08,132.15,131.74,131.76,48100.0,94.7281,94.7783,94.4842,94.4986,48100.0
2008-03-13 13:50:00,131.76,132.29,131.76,132.29,34800.0,94.4986,94.8787,94.4986,94.8787,34800.0
2008-03-13 13:55:00,132.28,132.81,132.28,132.43,39500.0,94.8715,95.2516,94.8715,94.9791,39500.0
2008-03-13 14:00:00,132.42,132.59,132.26,132.46,31600.0,94.9719,95.0938,94.8572,95.0006,31600.0
2008-03-13 14:05:00,132.46,132.82,132.4,132.66,61200.0,95.0006,95.2588,94.9576,95.144,61200.0
2008-03-13 14:10:00,132.66,132.68,132.43,132.54,25100.0,95.144,95.1584,94.9791,95.058,25100.0
2008-03-13 14:15:00,132.57,132.83,132.25,132.45,52300.0,95.0795,95.266,94.85,94.9934,52300.0
2008-03-13 14:20:00,132.42,132.75,132.41,132.68,34600.0,94.9719,95.2086,94.9647,95.1584,34600.0
2008-03-13 14:25:00,132.69,132.85,132.55,132.7,38900.0,95.1656,95.2803,95.0652,95.1727,38900.0
2008-03-13 14:30:00,132.76,132.76,132.2,132.22,45100.0,95.2158,95.2158,94.8141,94.8285,45100.0
2008-03-13 14:35:00,132.21,132.34,132.12,132.2,146400.0,94.8213,94.9145,94.7568,94.8141,146400.0
2008-03-13 14:40:00,132.21,132.28,132.0,132.02,77800.0,94.8213,94.8715,94.6707,94.685,77800.0
2008-03-13 14:45:00,132.02,132.1,131.88,132.06,36900.0,94.685,94.7424,94.5846,94.7137,36900.0
2008-03-13 14:50:00,131.99,132.12,131.93,131.98,34700.0,94.6635,94.7568,94.6205,94.6563,34700.0
2008-03-13 14:55:00,131.98,132.33,131.95,132.33,23400.0,94.6563,94.9074,94.6348,94.9074,23400.0
2008-03-13 15:00:00,132.39,132.59,132.03,132.13,113700.0,94.9504,95.0938,94.6922,94.7639,113700.0
2008-03-13 15:05:00,132.16,132.48,132.16,132.42,45500.0,94.7854,95.0149,94.7854,94.9719,45500.0
2008-03-13 15:10:00,132.4,132.57,132.3,132.54,40100.0,94.9576,95.0795,94.8859,95.058,40100.0
2008-03-13 15:15:00,132.54,132.54,132.28,132.33,23800.0,95.058,95.058,94.8715,94.9074,23800.0
2008-03-13 15:20:00,132.37,132.47,132.14,132.47,45800.0,94.9361,95.0078,94.7711,95.0078,45800.0
2008-03-13 15:25:00,132.43,132.75,132.41,132.48,55300.0,94.9791,95.2086,94.9647,95.0149,55300.0
2008-03-13 15:30:00,132.5,132.79,132.37,132.39,34500.0,95.0293,95.2373,94.9361,94.9504,34500.0
2008-03-13 15:35:00,132.37,132.67,132.34,132.67,26200.0,94.9361,95.1512,94.9145,95.1512,26200.0
2008-03-13 15:40:00,132.68,132.82,132.44,132.6,49500.0,95.1584,95.2588,94.9863,95.101,49500.0
2008-03-13 15:45:00,132.6,132.62,132.18,132.2,63700.0,95.101,95.1154,94.7998,94.8141,63700.0
2008-03-13 15:50:00,132.19,132.26,132.08,132.16,51400.0,94.807,94.8572,94.7281,94.7854,51400.0
2008-03-13 15:55:00,132.17,132.23,131.93,132.15,70500.0,94.7926,94.8356,94.6205,94.7783,70500.0
2008-03-13 16:00:00,132.14,132.14,131.84,131.93,2025900.0,94.7711,94.7711,94.5559,94.6205,2025900.0
2008-03-13 16:05:00,132.01,132.01,131.96,131.96,7000.0,94.6779,94.6779,94.642,94.642,7000.0
2008-03-13 16:10:00,131.93,131.98,131.93,131.98,14000.0,94.6205,94.6563,94.6205,94.6563,14000.0
2008-03-14 09:30:00,133.05,133.05,132.08,132.08,70800.0,95.4238,95.4238,94.7281,94.7281,70800.0
2008-03-14 09:35:00,132.08,132.79,132.06,132.77,34700.0,94.7281,95.2373,94.7137,95.2229,34700.0
2008-03-14 09:40:00,132.55,132.85,132.39,132.56,94200.0,95.0652,95.2803,94.9504,95.0723,94200.0
2008-03-14 09:45:00,132.52,132.52,131.0,131.16,135800.0,95.0436,95.0436,93.9535,94.0682,135800.0
2008-03-14 09:50:00,131.15,131.36,130.65,130.83,68400.0,94.0611,94.2117,93.7025,93.8316,68400.0
2008-03-14 09:55:00,130.85,131.16,129.67,129.73,101700.0,93.8459,94.0682,92.9996,93.0426,101700.0
2008-03-14 10:00:00,129.63,129.64,128.44,129.51,131700.0,92.9709,92.9781,92.1175,92.8849,131700.0
2008-03-14 10:05:00,129.53,130.58,129.51,130.48,64100.0,92.8992,93.6523,92.8849,93.5805,64100.0
2008-03-14 10:10:00,130.48,130.5,129.84,130.33,67800.0,93.5805,93.5949,93.1215,93.473,67800.0
2008-03-14 10:15:00,130.44,131.13,130.29,130.49,98900.0,93.5519,94.0467,93.4443,93.5877,98900.0
2008-03-14 10:20:00,130.57,130.6,130.1,130.47,184700.0,93.6451,93.6666,93.308,93.5734,184700.0
2008-03-14 10:25:00,130.48,130.48,129.72,130.17,55100.0,93.5805,93.5805,93.0355,93.3582,55100.0
2008-03-14 10:30:00,130.13,130.55,129.94,130.11,43600.0,93.3295,93.6307,93.1933,93.3152,43600.0
2008-03-14 10:35:00,130.1,130.26,129.72,129.72,42200.0,93.308,93.4228,93.0355,93.0355,42200.0
2008-03-14 10:40:00,129.67,129.71,129.14,129.69,61600.0,92.9996,93.0283,92.6195,93.014,61600.0
2008-03-14 10:45:00,129.67,130.07,129.54,129.8,59100.0,92.9996,93.2865,92.9064,93.0928,59100.0
2008-03-14 10:50:00,129.77,130.32,129.68,130.18,38800.0,93.0713,93.4658,93.0068,93.3654,38800.0
2008-03-14 10:55:00,130.36,130.58,130.01,130.25,74900.0,93.4945,93.6523,93.2435,93.4156,74900.0
2008-03-14 11:00:00,130.23,130.38,130.09,130.28,25000.0,93.4012,93.5088,93.3008,93.4371,25000.0
2008-03-14 11:05:00,130.18,130.52,130.18,130.44,14400.0,93.3654,93.6092,93.3654,93.5519,14400.0
2008-03-14 11:10:00,130.4,130.53,130.22,130.33,82700.0,93.5232,93.6164,93.3941,93.473,82700.0
2008-03-14 11:15:00,130.16,130.16,129.7,129.84,31800.0,93.351,93.351,93.0211,93.1215,31800.0
2008-03-14 11:20:00,129.81,129.95,129.68,129.71,29500.0,93.1,93.2004,93.0068,93.0283,29500.0
2008-03-14 11:25:00,129.71,129.82,129.5,129.77,25900.0,93.0283,93.1072,92.8777,93.0713,25900.0
2008-03-14 11:30:00,129.59,129.91,129.56,129.75,9700.0,92.9422,93.1717,92.9207,93.057,9700.0
2008-03-14 11:35:00,129.77,129.97,129.77,129.97,5200.0,93.0713,93.2148,93.0713,93.2148,5200.0
2008-03-14 11:40:00,130.01,130.01,129.83,129.97,18300.0,93.2435,93.2435,93.1144,93.2148,18300.0
2008-03-14 11:45:00,130.04,130.71,130.04,130.32,44900.0,93.265,93.7455,93.265,93.4658,44900.0
2008-03-14 11:50:00,130.35,130.36,129.96,129.98,29700.0,93.4873,93.4945,93.2076,93.2219,29700.0
2008-03-14 11:55:00,130.07,130.07,129.68,129.97,16300.0,93.2865,93.2865,93.0068,93.2148,16300.0
2008-03-14 12:00:00,129.9,130.07,129.84,129.96,12600.0,93.1646,93.2865,93.1215,93.2076,12600.0
2008-03-14 12:05:00,129.94,130.24,129.89,130.06,13800.0,93.1933,93.4084,93.1574,93.2793,13800.0
2008-03-14 12:10:00,130.07,130.29,130.01,130.27,13400.0,93.2865,93.4443,93.2435,93.4299,13400.0
2008-03-14 12:15:00,130.26,130.28,130.06,130.1,17100.0,93.4228,93.4371,93.2793,93.308,17100.0
2008-03-14 12:20:00,130.12,130.12,129.78,129.94,15200.0,93.3224,93.3224,93.0785,93.1933,15200.0
2008-03-14 12:25:00,129.9,130.19,129.76,129.97,25300.0,93.1646,93.3726,93.0642,93.2148,25300.0
2008-03-14 12:30:00,129.99,130.09,129.83,129.93,17200.0,93.2291,93.3008,93.1144,93.1861,17200.0
2008-03-14 12:35:00,129.99,130.0,129.75,129.75,35600.0,93.2291,93.2363,93.057,93.057,35600.0
2008-03-14 12:40:00,129.71,129.91,129.23,129.43,43000.0,93.0283,93.1717,92.684,92.8275,43000.0
2008-03-14 12:45:00,129.45,129.79,129.23,129.77,23800.0,92.8418,93.0857,92.684,93.0713,23800.0
2008-03-14 12:50:00,129.78,130.19,129.55,129.8,60300.0,93.0785,93.3726,92.9135,93.0928,60300.0
2008-03-14 12:55:00,129.76,129.76,129.32,129.66,43500.0,93.0642,93.0642,92.7486,92.9924,43500.0
2008-03-14 13:00:00,129.62,129.64,129.24,129.28,27400.0,92.9638,92.9781,92.6912,92.7199,27400.0
2008-03-14 13:05:00,129.28,129.34,129.06,129.29,20700.0,92.7199,92.7629,92.5621,92.7271,20700.0
2008-03-14 13:10:00,129.35,129.35,129.08,129.08,12700.0,92.7701,92.7701,92.5765,92.5765,12700.0
2008-03-14 13:15:00,129.08,129.44,129.04,129.14,15300.0,92.5765,92.8347,92.5478,92.6195,15300.0
2008-03-14 13:20:00,129.2,129.27,128.98,129.17,123500.0,92.6625,92.7127,92.5047,92.641,123500.0
2008-03-14 13:25:00,129.12,129.39,129.08,129.2,18400.0,92.6051,92.7988,92.5765,92.6625,18400.0
2008-03-14 13:30:00,129.15,129.23,129.0,129.0,70500.0,92.6267,92.684,92.5191,92.5191,70500.0
2008-03-14 13:35:00,128.99,129.43,128.94,129.35,19100.0,92.5119,92.8275,92.4761,92.7701,19100.0
2008-03-14 13:40:00,129.32,129.34,129.21,129.3,7500.0,92.7486,92.7629,92.6697,92.7342,7500.0
2008-03-14 13:45:00,129.31,129.67,129.31,129.48,7400.0,92.7414,92.9996,92.7414,92.8633,7400.0
2008-03-14 13:50:00,129.49,129.49,129.27,129.27,13900.0,92.8705,92.8705,92.7127,92.7127,13900.0
2008-03-14 13:55:00,129.3,129.45,129.05,129.06,41000.0,92.7342,92.8418,92.5549,92.5621,41000.0
2008-03-14 14:00:00,129.03,129.2,128.91,129.05,22500.0,92.5406,92.6625,92.4545,92.5549,22500.0
2008-03-14 14:05:00,129.01,129.28,128.98,129.13,2800.0,92.5263,92.7199,92.5047,92.6123,2800.0
2008-03-14 14:10:00,129.17,129.19,128.85,128.94,136400.0,92.641,92.6554,92.4115,92.4761,136400.0
2008-03-14 14:15:00,128.9,129.18,128.85,128.91,140100.0,92.4474,92.6482,92.4115,92.4545,140100.0
2008-03-14 14:20:00,128.95,128.95,128.58,128.66,11800.0,92.4832,92.4832,92.2179,92.2752,11800.0
2008-03-14 14:25:00,128.72,128.72,128.2,128.38,69700.0,92.3183,92.3183,91.9453,92.0744,69700.0
2008-03-14 14:30:00,128.28,128.45,128.11,128.39,54700.0,92.0027,92.1246,91.8808,92.0816,54700.0
2008-03-14 14:35:00,128.44,128.51,128.08,128.15,88600.0,92.1175,92.1677,91.8593,91.9095,88600.0
2008-03-14 14:40:00,128.18,129.23,128.17,128.91,106700.0,91.931,92.684,91.9238,92.4545,106700.0
2008-03-14 14:45:00,128.89,128.89,128.36,128.45,50500.0,92.4402,92.4402,92.0601,92.1246,50500.0
2008-03-14 14:50:00,128.5,128.64,128.42,128.64,39100.0,92.1605,92.2609,92.1031,92.2609,39100.0
2008-03-14 14:55:00,128.64,128.87,128.58,128.75,77700.0,92.2609,92.4258,92.2179,92.3398,77700.0
2008-03-14 15:00:00,128.7,128.94,128.59,128.72,71600.0,92.3039,92.4761,92.225,92.3183,71600.0
2008-03-14 15:05:00,128.63,128.92,128.58,128.92,15300.0,92.2537,92.4617,92.2179,92.4617,15300.0
2008-03-14 15:10:00,128.9,129.41,128.72,129.27,64000.0,92.4474,92.8131,92.3183,92.7127,64000.0
2008-03-14 15:15:00,129.27,130.12,129.27,129.72,183600.0,92.7127,93.3224,92.7127,93.0355,183600.0
2008-03-14 15:20:00,129.69,130.1,129.64,129.96,97800.0,93.014,93.308,92.9781,93.2076,97800.0
2008-03-14 15:25:00,130.05,130.57,130.05,130.3,43300.0,93.2721,93.6451,93.2721,93.4514,43300.0
2008-03-14 15:30:00,130.27,130.3,129.53,129.87,54600.0,93.4299,93.4514,92.8992,93.1431,54600.0
2008-03-14 15:35:00,129.78,130.12,129.63,129.65,67300.0,93.0785,93.3224,92.9709,92.9853,67300.0
2008-03-14 15:40:00,129.66,129.75,129.37,129.39,39700.0,92.9924,93.057,92.7845,92.7988,39700.0
2008-03-14 15:45:00,129.29,129.45,128.93,129.32,145300.0,92.7271,92.8418,92.4689,92.7486,145300.0
2008-03-14 15:50:00,129.39,129.6,128.99,129.52,96000.0,92.7988,92.9494,92.5119,92.892,96000.0
2008-03-14 15:55:00,129.58,129.89,129.5,129.5,141200.0,92.9351,93.1574,92.8777,92.8777,141200.0
2008-03-14 16:00:00,129.5,129.5,129.37,129.4,157900.0,92.8777,92.8777,92.7845,92.806,157900.0
2008-03-14 16:05:00,129.3,129.52,129.3,129.52,10100.0,92.7342,92.892,92.7342,92.892,10100.0
2008-03-14 16:10:00,129.65,129.81,129.65,129.81,5500.0,92.9853,93.1,92.9853,93.1,5500.0
2008-03-17 09:30:00,126.55,127.17,126.55,127.17,138900.0,90.7619,91.2066,90.7619,91.2066,138900.0
2008-03-17 09:35:00,127.16,127.65,127.03,127.11,146900.0,91.1994,91.5509,91.1062,91.1636,146900.0
2008-03-17 09:40:00,127.18,127.44,127.05,127.06,82100.0,91.2138,91.4002,91.1205,91.1277,82100.0
2008-03-17 09:45:00,127.05,127.39,126.94,127.29,103400.0,91.1205,91.3644,91.0416,91.2927,103400.0
2008-03-17 09:50:00,127.3,127.9,127.3,127.52,78700.0,91.2998,91.7302,91.2998,91.4576,78700.0
2008-03-17 09:55:00,127.49,127.62,127.27,127.6,69800.0,91.4361,91.5293,91.2783,91.515,69800.0
2008-03-17 10:00:00,127.6,127.87,127.42,127.71,26300.0,91.515,91.7086,91.3859,91.5939,26300.0
2008-03-17 10:05:00,127.77,128.01,127.6,127.97,33300.0,91.6369,91.8091,91.515,91.7804,33300.0
2008-03-17 10:10:00,127.91,128.16,127.91,127.97,24300.0,91.7373,91.9166,91.7373,91.7804,24300.0
2008-03-17 10:15:00,127.96,127.96,127.75,127.89,19400.0,91.7732,91.7732,91.6226,91.723,19400.0
2008-03-17 10:20:00,127.88,128.17,127.77,128.17,26100.0,91.7158,91.9238,91.6369,91.9238,26100.0
2008-03-17 10:25:00,128.17,128.7,128.09,128.39,41000.0,91.9238,92.3039,91.8664,92.0816,41000.0
2008-03-17 10:30:00,128.41,128.62,128.0,128.0,82000.0,92.0959,92.2465,91.8019,91.8019,82000.0
2008-03-17 10:35:00,128.11,128.32,127.99,128.32,22800.0,91.8808,92.0314,91.7947,92.0314,22800.0
2008-03-17 10:40:00,128.31,128.79,128.31,128.71,22100.0,92.0242,92.3685,92.0242,92.3111,22100.0
2008-03-17 10:45:00,128.7,129.04,128.44,128.83,45500.0,92.3039,92.5478,92.1175,92.3972,45500.0
2008-03-17 10:50:00,128.82,129.18,128.67,128.91,95800.0,92.39,92.6482,92.2824,92.4545,95800.0
2008-03-17 10:55:00,128.87,128.98,128.38,128.55,27600.0,92.4258,92.5047,92.0744,92.1963,27600.0
2008-03-17 11:00:00,128.62,128.67,128.3,128.3,69500.0,92.2465,92.2824,92.017,92.017,69500.0
2008-03-17 11:05:00,128.28,128.69,128.16,128.54,35300.0,92.0027,92.2968,91.9166,92.1892,35300.0
2008-03-17 11:10:00,128.47,128.63,128.19,128.2,17900.0,92.139,92.2537,91.9382,91.9453,17900.0
2008-03-17 11:15:00,128.16,128.16,127.82,128.01,47300.0,91.9166,91.9166,91.6728,91.8091,47300.0
2008-03-17 11:20:00,128.01,128.26,127.9,127.93,37100.0,91.8091,91.9884,91.7302,91.7517,37100.0
2008-03-17 11:25:00,127.94,128.04,127.65,127.86,30100.0,91.7589,91.8306,91.5509,91.7015,30100.0
2008-03-17 11:30:00,127.86,128.08,127.84,128.05,22900.0,91.7015,91.8593,91.6871,91.8377,22900.0
2008-03-17 11:35:00,128.06,128.19,127.8,127.94,28000.0,91.8449,91.9382,91.6584,91.7589,28000.0
2008-03-17 11:40:00,127.93,128.09,127.71,127.85,25700.0,91.7517,91.8664,91.5939,91.6943,25700.0
2008-03-17 11:45:00,127.85,128.01,127.82,127.99,33100.0,91.6943,91.8091,91.6728,91.7947,33100.0
2008-03-17 11:50:00,127.96,128.0,127.57,127.57,13400.0,91.7732,91.8019,91.4935,91.4935,13400.0
2008-03-17 11:55:00,127.58,127.61,127.19,127.22,49900.0,91.5007,91.5222,91.2209,91.2425,49900.0
2008-03-17 12:00:00,127.18,127.23,126.98,127.2,59300.0,91.2138,91.2496,91.0703,91.2281,59300.0
2008-03-17 12:05:00,127.21,127.36,127.13,127.28,36400.0,91.2353,91.3429,91.1779,91.2855,36400.0
2008-03-17 12:10:00,127.25,127.28,127.09,127.24,35200.0,91.264,91.2855,91.1492,91.2568,35200.0
2008-03-17 12:15:00,127.23,127.31,127.11,127.24,21200.0,91.2496,91.307,91.1636,91.2568,21200.0
2008-03-17 12:20:00,127.23,127.23,126.75,126.77,38700.0,91.2496,91.2496,90.9054,90.9197,38700.0
2008-03-17 12:25:00,126.72,126.88,126.63,126.8,50000.0,90.8839,90.9986,90.8193,90.9412,50000.0
2008-03-17 12:30:00,126.78,126.92,126.6,126.65,26500.0,90.9269,91.0273,90.7978,90.8337,26500.0
2008-03-17 12:35:00,126.66,127.18,126.65,127.09,38600.0,90.8408,91.2138,90.8337,91.1492,38600.0
2008-03-17 12:40:00,127.12,127.25,126.95,127.02,23700.0,91.1707,91.264,91.0488,91.099,23700.0
2008-03-17 12:45:00,127.02,127.31,127.0,127.21,40300.0,91.099,91.307,91.0847,91.2353,40300.0
2008-03-17 12:50:00,127.4,127.42,127.2,127.35,30400.0,91.3716,91.3859,91.2281,91.3357,30400.0
2008-03-17 12:55:00,127.34,127.55,127.32,127.38,24600.0,91.3285,91.4791,91.3142,91.3572,24600.0
2008-03-17 13:00:00,127.42,127.45,127.3,127.3,33100.0,91.3859,91.4074,91.2998,91.2998,33100.0
2008-03-17 13:05:00,127.3,127.3,126.88,127.04,58300.0,91.2998,91.2998,90.9986,91.1134,58300.0
2008-03-17 13:10:00,127.01,127.02,126.81,126.88,42600.0,91.0919,91.099,90.9484,90.9986,42600.0
2008-03-17 13:15:00,126.88,127.07,126.7,126.81,40800.0,90.9986,91.1349,90.8695,90.9484,40800.0
2008-03-17 13:20:00,126.84,126.84,126.33,126.71,59400.0,90.9699,90.9699,90.6042,90.8767,59400.0
2008-03-17 13:25:00,126.74,126.87,126.51,126.78,38600.0,90.8982,90.9914,90.7333,90.9269,38600.0
2008-03-17 13:30:00,126.77,126.78,126.6,126.77,49500.0,90.9197,90.9269,90.7978,90.9197,49500.0
2008-03-17 13:35:00,126.72,126.72,126.43,126.54,17700.0,90.8839,90.8839,90.6759,90.7548,17700.0
2008-03-17 13:40:00,126.53,126.91,126.47,126.88,44900.0,90.7476,91.0201,90.7046,90.9986,44900.0
2008-03-17 13:45:00,127.0,127.19,126.87,127.07,73000.0,91.0847,91.2209,90.9914,91.1349,73000.0
2008-03-17 13:50:00,127.08,127.3,126.98,127.25,38900.0,91.1421,91.2998,91.0703,91.264,38900.0
2008-03-17 13:55:00,127.27,127.49,127.06,127.47,40500.0,91.2783,91.4361,91.1277,91.4218,40500.0
2008-03-17 14:00:00,127.44,127.95,127.32,127.91,30200.0,91.4002,91.766,91.3142,91.7373,30200.0
2008-03-17 14:05:00,127.85,128.27,127.76,128.08,42100.0,91.6943,91.9955,91.6298,91.8593,42100.0
2008-03-17 14:10:00,128.08,128.11,127.79,127.79,22400.0,91.8593,91.8808,91.6513,91.6513,22400.0
2008-03-17 14:15:00,127.79,127.81,127.57,127.59,28600.0,91.6513,91.6656,91.4935,91.5078,28600.0
2008-03-17 14:20:00,127.64,127.82,127.6,127.6,32300.0,91.5437,91.6728,91.515,91.515,32300.0
2008-03-17 14:25:00,127.58,127.58,127.34,127.38,39100.0,91.5007,91.5007,91.3285,91.3572,39100.0
2008-03-17 14:30:00,127.37,127.48,127.16,127.35,17500.0,91.35,91.4289,91.1994,91.3357,17500.0
2008-03-17 14:35:00,127.36,127.85,127.34,127.81,38900.0,91.3429,91.6943,91.3285,91.6656,38900.0
2008-03-17 14:40:00,127.81,128.26,127.76,128.07,35100.0,91.6656,91.9884,91.6298,91.8521,35100.0
2008-03-17 14:45:00,128.13,128.34,127.78,127.83,42200.0,91.8951,92.0457,91.6441,91.68,42200.0
2008-03-17 14:50:00,127.84,128.26,127.84,128.02,60700.0,91.6871,91.9884,91.6871,91.8162,60700.0
2008-03-17 14:55:00,127.95,128.59,127.94,128.17,84900.0,91.766,92.225,91.7589,91.9238,84900.0
2008-03-17 15:00:00,128.19,128.66,127.95,128.52,58300.0,91.9382,92.2752,91.766,92.1748,58300.0
2008-03-17 15:05:00,128.56,128.9,128.49,128.51,46000.0,92.2035,92.4474,92.1533,92.1677,46000.0
2008-03-17 15:10:00,128.53,128.57,128.26,128.48,36000.0,92.182,92.2107,91.9884,92.1461,36000.0
2008-03-17 15:15:00,128.5,128.6,128.25,128.42,20200.0,92.1605,92.2322,91.9812,92.1031,20200.0
2008-03-17 15:20:00,128.43,129.03,128.41,128.9,114800.0,92.1103,92.5406,92.0959,92.4474,114800.0
2008-03-17 15:25:00,128.87,129.17,128.59,128.59,72100.0,92.4258,92.641,92.225,92.225,72100.0
2008-03-17 15:30:00,128.65,129.3,128.64,129.3,42800.0,92.2681,92.7342,92.2609,92.7342,42800.0
2008-03-17 15:35:00,129.35,129.46,129.04,129.16,60200.0,92.7701,92.849,92.5478,92.6338,60200.0
2008-03-17 15:40:00,129.17,129.45,129.16,129.29,83700.0,92.641,92.8418,92.6338,92.7271,83700.0
2008-03-17 15:45:00,129.26,129.28,128.89,129.25,156900.0,92.7056,92.7199,92.4402,92.6984,156900.0
2008-03-17 15:50:00,129.22,129.22,128.99,129.19,42100.0,92.6769,92.6769,92.5119,92.6554,42100.0
2008-03-17 15:55:00,129.16,129.18,128.27,128.27,25700.0,92.6338,92.6482,91.9955,91.9955,25700.0
2008-03-18 09:30:00,130.87,131.04,130.71,130.96,49600.0,93.8603,93.9822,93.7455,93.9248,49600.0
2008-03-18 09:35:00,130.97,131.1,130.71,130.78,62200.0,93.932,94.0252,93.7455,93.7957,62200.0
2008-03-18 09:40:00,130.78,130.91,130.68,130.81,31800.0,93.7957,93.8889,93.724,93.8172,31800.0
2008-03-18 09:45:00,130.81,131.05,130.81,131.05,42200.0,93.8172,93.9893,93.8172,93.9893,42200.0
2008-03-18 09:50:00,131.05,131.09,130.81,130.88,13800.0,93.9893,94.018,93.8172,93.8674,13800.0
2008-03-18 09:55:00,130.91,131.18,130.91,131.03,17500.0,93.8889,94.0826,93.8889,93.975,17500.0
2008-03-18 10:00:00,131.06,131.29,131.06,131.23,24400.0,93.9965,94.1615,93.9965,94.1184,24400.0
2008-03-18 10:05:00,131.23,131.3,131.09,131.14,21100.0,94.1184,94.1687,94.018,94.0539,21100.0
2008-03-18 10:10:00,131.15,131.16,130.98,131.14,25900.0,94.0611,94.0682,93.9391,94.0539,25900.0
2008-03-18 10:15:00,131.12,131.12,130.93,131.01,27800.0,94.0396,94.0396,93.9033,93.9607,27800.0
2008-03-18 10:20:00,130.98,131.03,130.86,130.92,20300.0,93.9391,93.975,93.8531,93.8961,20300.0
2008-03-18 10:25:00,130.92,131.1,130.92,131.04,42700.0,93.8961,94.0252,93.8961,93.9822,42700.0
2008-03-18 10:30:00,131.03,131.15,130.87,130.93,23500.0,93.975,94.0611,93.8603,93.9033,23500.0
2008-03-18 10:35:00,130.93,131.2,130.93,131.12,39700.0,93.9033,94.0969,93.9033,94.0396,39700.0
2008-03-18 10:40:00,131.16,131.26,131.12,131.26,7700.0,94.0682,94.14,94.0396,94.14,7700.0
2008-03-18 10:45:00,131.17,131.27,131.13,131.2,23000.0,94.0754,94.1471,94.0467,94.0969,23000.0
2008-03-18 10:50:00,131.2,131.53,131.2,131.45,16800.0,94.0969,94.3336,94.0969,94.2762,16800.0
2008-03-18 10:55:00,131.49,131.53,131.43,131.49,23200.0,94.3049,94.3336,94.2619,94.3049,23200.0
2008-03-18 11:00:00,131.5,131.73,131.43,131.63,29600.0,94.3121,94.477,94.2619,94.4053,29600.0
2008-03-18 11:05:00,131.64,131.67,131.53,131.57,11800.0,94.4125,94.434,94.3336,94.3623,11800.0
2008-03-18 11:10:00,131.56,131.64,131.44,131.46,11900.0,94.3551,94.4125,94.2691,94.2834,11900.0
2008-03-18 11:15:00,131.5,131.55,131.43,131.53,14000.0,94.3121,94.348,94.2619,94.3336,14000.0
2008-03-18 11:20:00,131.53,131.72,131.5,131.69,21500.0,94.3336,94.4699,94.3121,94.4484,21500.0
2008-03-18 11:25:00,131.73,131.75,131.67,131.69,12900.0,94.477,94.4914,94.434,94.4484,12900.0
2008-03-18 11:30:00,131.7,131.92,131.68,131.82,68600.0,94.4555,94.6133,94.4412,94.5416,68600.0
2008-03-18 11:35:00,131.82,131.9,131.75,131.83,11700.0,94.5416,94.599,94.4914,94.5488,11700.0
2008-03-18 11:40:00,131.81,131.87,131.79,131.82,12900.0,94.5344,94.5775,94.5201,94.5416,12900.0
2008-03-18 11:45:00,131.87,131.91,131.81,131.87,11000.0,94.5775,94.6061,94.5344,94.5775,11000.0
2008-03-18 11:50:00,131.86,131.86,131.76,131.8,5900.0,94.5703,94.5703,94.4986,94.5273,5900.0
2008-03-18 11:55:00,131.78,131.78,131.57,131.58,23100.0,94.5129,94.5129,94.3623,94.3695,23100.0
2008-03-18 12:00:00,131.61,131.69,131.55,131.56,29400.0,94.391,94.4484,94.348,94.3551,29400.0
2008-03-18 12:05:00,131.57,131.65,131.52,131.59,18000.0,94.3623,94.4197,94.3264,94.3766,18000.0
2008-03-18 12:10:00,131.57,131.64,131.46,131.46,20300.0,94.3623,94.4125,94.2834,94.2834,20300.0
2008-03-18 12:15:00,131.48,131.66,131.48,131.65,58700.0,94.2977,94.4268,94.2977,94.4197,58700.0
2008-03-18 12:20:00,131.65,131.73,131.59,131.66,7000.0,94.4197,94.477,94.3766,94.4268,7000.0
2008-03-18 12:25:00,131.64,131.73,131.59,131.72,10600.0,94.4125,94.477,94.3766,94.4699,10600.0
2008-03-18 12:30:00,131.73,131.88,131.7,131.88,26700.0,94.477,94.5846,94.4555,94.5846,26700.0
2008-03-18 12:35:00,131.86,132.07,131.83,132.04,44700.0,94.5703,94.7209,94.5488,94.6994,44700.0
2008-03-18 12:40:00,132.04,132.04,131.96,131.96,18200.0,94.6994,94.6994,94.642,94.642,18200.0
2008-03-18 12:45:00,131.95,132.0,131.87,131.88,15600.0,94.6348,94.6707,94.5775,94.5846,15600.0
2008-03-18 12:50:00,131.83,132.05,131.81,131.99,10800.0,94.5488,94.7066,94.5344,94.6635,10800.0
2008-03-18 12:55:00,131.98,132.03,131.95,131.95,8600.0,94.6563,94.6922,94.6348,94.6348,8600.0
2008-03-18 13:00:00,131.95,132.0,131.84,131.97,42900.0,94.6348,94.6707,94.5559,94.6492,42900.0
2008-03-18 13:05:00,131.95,131.95,131.91,131.91,2300.0,94.6348,94.6348,94.6061,94.6061,2300.0
2008-03-18 13:10:00,131.91,132.1,131.91,132.07,6900.0,94.6061,94.7424,94.6061,94.7209,6900.0
2008-03-18 13:15:00,132.07,132.23,132.07,132.16,16700.0,94.7209,94.8356,94.7209,94.7854,16700.0
2008-03-18 13:20:00,132.13,132.3,132.09,132.26,26800.0,94.7639,94.8859,94.7352,94.8572,26800.0
2008-03-18 13:25:00,132.24,132.25,132.07,132.09,10100.0,94.8428,94.85,94.7209,94.7352,10100.0
2008-03-18 13:30:00,132.2,132.24,132.15,132.16,9700.0,94.8141,94.8428,94.7783,94.7854,9700.0
2008-03-18 13:35:00,132.13,132.14,131.98,132.09,9300.0,94.7639,94.7711,94.6563,94.7352,9300.0
2008-03-18 13:40:00,132.08,132.17,132.02,132.16,8500.0,94.7281,94.7926,94.685,94.7854,8500.0
2008-03-18 13:45:00,132.19,132.25,132.14,132.18,18500.0,94.807,94.85,94.7711,94.7998,18500.0
2008-03-18 13:50:00,132.17,132.3,132.17,132.26,9800.0,94.7926,94.8859,94.7926,94.8572,9800.0
2008-03-18 13:55:00,132.25,132.28,132.15,132.18,5100.0,94.85,94.8715,94.7783,94.7998,5100.0
2008-03-18 14:00:00,132.13,132.2,132.06,132.09,154400.0,94.7639,94.8141,94.7137,94.7352,154400.0
2008-03-18 14:05:00,132.06,132.06,131.86,131.89,45400.0,94.7137,94.7137,94.5703,94.5918,45400.0
2008-03-18 14:10:00,131.88,132.21,131.15,131.17,75800.0,94.5846,94.8213,94.0611,94.0754,75800.0
2008-03-18 14:15:00,131.12,131.86,130.68,131.77,282700.0,94.0396,94.5703,93.724,94.5057,282700.0
2008-03-18 14:20:00,131.76,131.94,131.25,131.68,51400.0,94.4986,94.6277,94.1328,94.4412,51400.0
2008-03-18 14:25:00,131.7,131.7,130.84,131.13,91600.0,94.4555,94.4555,93.8387,94.0467,91600.0
2008-03-18 14:30:00,131.12,131.17,130.22,130.5,264300.0,94.0396,94.0754,93.3941,93.5949,264300.0
2008-03-18 14:35:00,130.51,130.95,130.3,130.74,81700.0,93.6021,93.9176,93.4514,93.767,81700.0
2008-03-18 14:40:00,130.83,131.22,130.73,130.9,44900.0,93.8316,94.1113,93.7598,93.8818,44900.0
2008-03-18 14:45:00,130.92,131.71,130.9,131.57,61900.0,93.8961,94.4627,93.8818,94.3623,61900.0
2008-03-18 14:50:00,131.56,132.4,131.56,132.31,80900.0,94.3551,94.9576,94.3551,94.893,80900.0
2008-03-18 14:55:00,132.39,132.84,132.28,132.75,114000.0,94.9504,95.2731,94.8715,95.2086,114000.0
2008-03-18 15:00:00,132.75,132.75,132.24,132.54,57600.0,95.2086,95.2086,94.8428,95.058,57600.0
2008-03-18 15:05:00,132.58,132.73,132.44,132.66,28100.0,95.0867,95.1942,94.9863,95.144,28100.0
2008-03-18 15:10:00,132.61,132.76,132.38,132.53,43100.0,95.1082,95.2158,94.9432,95.0508,43100.0
2008-03-18 15:15:00,132.55,132.68,132.38,132.6,13600.0,95.0652,95.1584,94.9432,95.101,13600.0
2008-03-18 15:20:00,132.61,132.95,132.61,132.83,46100.0,95.1082,95.352,95.1082,95.266,46100.0
2008-03-18 15:25:00,132.89,132.92,132.49,132.65,33200.0,95.309,95.3305,95.0221,95.1369,33200.0
2008-03-18 15:30:00,132.63,133.0,132.52,132.92,28600.0,95.1225,95.3879,95.0436,95.3305,28600.0
2008-03-18 15:35:00,132.93,133.07,132.73,132.99,21200.0,95.3377,95.4381,95.1942,95.3807,21200.0
2008-03-18 15:40:00,132.96,133.38,132.94,133.29,18800.0,95.3592,95.6604,95.3449,95.5959,18800.0
2008-03-18 15:45:00,133.31,133.35,133.08,133.08,24500.0,95.6102,95.6389,95.4453,95.4453,24500.0
2008-03-18 15:50:00,133.08,133.4,133.08,133.34,22000.0,95.4453,95.6748,95.4453,95.6317,22000.0
2008-03-18 15:55:00,133.36,133.59,133.35,133.59,11400.0,95.6461,95.811,95.6389,95.811,11400.0
2008-03-18 16:00:00,133.62,133.62,133.47,133.59,54700.0,95.8326,95.8326,95.725,95.811,54700.0
2008-03-18 16:05:00,133.59,133.59,133.59,133.59,0.0,95.811,95.811,95.811,95.811,0.0
2008-03-18 16:10:00,133.84,133.84,133.84,133.84,300.0,95.9903,95.9903,95.9903,95.9903,300.0
2008-03-19 09:30:00,134.37,134.68,134.29,134.54,66100.0,96.3705,96.5928,96.3131,96.4924,66100.0
2008-03-19 09:35:00,134.55,134.55,134.23,134.37,53600.0,96.4996,96.4996,96.2701,96.3705,53600.0
2008-03-19 09:40:00,134.41,134.73,134.29,134.69,22500.0,96.3991,96.6287,96.3131,96.6,22500.0
2008-03-19 09:45:00,134.73,134.9,134.53,134.64,54100.0,96.6287,96.7506,96.4852,96.5641,54100.0
2008-03-19 09:50:00,134.64,134.72,134.32,134.35,43500.0,96.5641,96.6215,96.3346,96.3561,43500.0
2008-03-19 09:55:00,134.32,134.32,134.0,134.04,15100.0,96.3346,96.3346,96.1051,96.1338,15100.0
2008-03-19 10:00:00,134.01,134.38,134.01,134.37,33500.0,96.1123,96.3776,96.1123,96.3705,33500.0
2008-03-19 10:05:00,134.37,134.39,134.12,134.14,20400.0,96.3705,96.3848,96.1912,96.2055,20400.0
2008-03-19 10:10:00,134.13,134.27,133.98,134.0,63200.0,96.1983,96.2987,96.0908,96.1051,63200.0
2008-03-19 10:15:00,133.96,134.06,133.86,133.92,20200.0,96.0764,96.1481,96.0047,96.0477,20200.0
2008-03-19 10:20:00,133.98,134.22,133.91,134.11,17600.0,96.0908,96.2629,96.0405,96.184,17600.0
2008-03-19 10:25:00,134.1,134.16,133.82,133.89,26600.0,96.1768,96.2198,95.976,96.0262,26600.0
2008-03-19 10:30:00,133.87,133.91,133.36,133.39,30500.0,96.0119,96.0405,95.6461,95.6676,30500.0
2008-03-19 10:35:00,133.43,133.51,133.3,133.5,72400.0,95.6963,95.7537,95.6031,95.7465,72400.0
2008-03-19 10:40:00,133.49,133.55,133.36,133.45,28200.0,95.7393,95.7824,95.6461,95.7106,28200.0
2008-03-19 10:45:00,133.49,133.73,133.39,133.69,24100.0,95.7393,95.9115,95.6676,95.8828,24100.0
2008-03-19 10:50:00,133.73,133.84,133.7,133.73,18100.0,95.9115,95.9903,95.8899,95.9115,18100.0
2008-03-19 10:55:00,133.7,133.74,133.6,133.72,31200.0,95.8899,95.9186,95.8182,95.9043,31200.0
2008-03-19 11:00:00,133.71,134.02,133.61,134.01,22100.0,95.8971,96.1194,95.8254,96.1123,22100.0
2008-03-19 11:05:00,134.02,134.02,133.81,134.0,15500.0,96.1194,96.1194,95.9688,96.1051,15500.0
2008-03-19 11:10:00,133.99,134.13,133.97,134.09,27300.0,96.0979,96.1983,96.0836,96.1696,27300.0
2008-03-19 11:15:00,134.09,134.17,134.03,134.04,20100.0,96.1696,96.227,96.1266,96.1338,20100.0
2008-03-19 11:20:00,134.04,134.25,133.96,134.23,29500.0,96.1338,96.2844,96.0764,96.2701,29500.0
2008-03-19 11:25:00,134.22,134.41,134.22,134.33,58900.0,96.2629,96.3991,96.2629,96.3418,58900.0
2008-03-19 11:30:00,134.34,134.38,134.11,134.34,40700.0,96.3489,96.3776,96.184,96.3489,40700.0
2008-03-19 11:35:00,134.35,134.44,134.27,134.31,33600.0,96.3561,96.4207,96.2987,96.3274,33600.0
2008-03-19 11:40:00,134.3,134.45,134.3,134.3,48400.0,96.3203,96.4278,96.3203,96.3203,48400.0
2008-03-19 11:45:00,134.3,134.3,134.01,134.1,88800.0,96.3203,96.3203,96.1123,96.1768,88800.0
2008-03-19 11:50:00,134.1,134.29,134.03,134.19,37600.0,96.1768,96.3131,96.1266,96.2414,37600.0
2008-03-19 11:55:00,134.2,134.31,134.04,134.04,17500.0,96.2485,96.3274,96.1338,96.1338,17500.0
2008-03-19 12:00:00,134.05,134.15,133.63,133.63,30400.0,96.141,96.2127,95.8397,95.8397,30400.0
2008-03-19 12:05:00,133.67,133.88,133.61,133.88,23400.0,95.8684,96.019,95.8254,96.019,23400.0
2008-03-19 12:10:00,133.88,134.01,133.66,133.68,17800.0,96.019,96.1123,95.8612,95.8756,17800.0
2008-03-19 12:15:00,133.67,133.88,133.52,133.8,38400.0,95.8684,96.019,95.7608,95.9617,38400.0
2008-03-19 12:20:00,133.81,133.83,133.56,133.59,12900.0,95.9688,95.9832,95.7895,95.811,12900.0
2008-03-19 12:25:00,133.58,133.67,133.36,133.46,34000.0,95.8039,95.8684,95.6461,95.7178,34000.0
2008-03-19 12:30:00,133.47,133.54,133.37,133.39,13700.0,95.725,95.7752,95.6533,95.6676,13700.0
2008-03-19 12:35:00,133.41,133.47,133.17,133.22,23600.0,95.6819,95.725,95.5098,95.5457,23600.0
2008-03-19 12:40:00,133.21,133.23,132.87,133.05,45200.0,95.5385,95.5529,95.2947,95.4238,45200.0
2008-03-19 12:45:00,133.05,133.16,133.03,133.1,17000.0,95.4238,95.5026,95.4094,95.4596,17000.0
2008-03-19 12:50:00,133.12,133.36,133.12,133.29,18200.0,95.474,95.6461,95.474,95.5959,18200.0
2008-03-19 12:55:00,133.29,133.29,132.97,133.01,10900.0,95.5959,95.5959,95.3664,95.3951,10900.0
2008-03-19 13:00:00,133.03,133.18,132.81,132.91,16000.0,95.4094,95.517,95.2516,95.3233,16000.0
2008-03-19 13:05:00,132.9,133.26,132.9,133.1,15800.0,95.3162,95.5744,95.3162,95.4596,15800.0
2008-03-19 13:10:00,133.09,133.09,132.91,132.96,23200.0,95.4524,95.4524,95.3233,95.3592,23200.0
2008-03-19 13:15:00,132.88,133.15,132.79,133.13,17300.0,95.3018,95.4955,95.2373,95.4811,17300.0
2008-03-19 13:20:00,133.14,133.42,133.01,133.2,60600.0,95.4883,95.6891,95.3951,95.5313,60600.0
2008-03-19 13:25:00,133.2,133.2,132.69,132.75,55300.0,95.5313,95.5313,95.1656,95.2086,55300.0
2008-03-19 13:30:00,132.73,132.81,132.42,132.53,55200.0,95.1942,95.2516,94.9719,95.0508,55200.0
2008-03-19 13:35:00,132.51,132.59,132.33,132.56,28800.0,95.0365,95.0938,94.9074,95.0723,28800.0
2008-03-19 13:40:00,132.53,132.69,132.35,132.59,32300.0,95.0508,95.1656,94.9217,95.0938,32300.0
2008-03-19 13:45:00,132.62,132.72,132.51,132.52,36100.0,95.1154,95.1871,95.0365,95.0436,36100.0
2008-03-19 13:50:00,132.53,132.56,131.84,132.13,34500.0,95.0508,95.0723,94.5559,94.7639,34500.0
2008-03-19 13:55:00,132.15,132.37,132.09,132.18,45200.0,94.7783,94.9361,94.7352,94.7998,45200.0
2008-03-19 14:00:00,132.19,132.4,131.87,131.87,54500.0,94.807,94.9576,94.5775,94.5775,54500.0
2008-03-19 14:05:00,131.87,132.01,131.67,131.94,46300.0,94.5775,94.6779,94.434,94.6277,46300.0
2008-03-19 14:10:00,131.92,132.2,131.89,132.2,60800.0,94.6133,94.8141,94.5918,94.8141,60800.0
2008-03-19 14:15:00,132.2,132.21,131.72,132.03,96800.0,94.8141,94.8213,94.4699,94.6922,96800.0
2008-03-19 14:20:00,132.05,132.36,132.01,132.28,17500.0,94.7066,94.9289,94.6779,94.8715,17500.0
2008-03-19 14:25:00,132.21,132.24,131.99,132.06,29100.0,94.8213,94.8428,94.6635,94.7137,29100.0
2008-03-19 14:30:00,132.06,132.14,131.84,131.91,28200.0,94.7137,94.7711,94.5559,94.6061,28200.0
2008-03-19 14:35:00,131.88,131.97,131.29,131.46,45700.0,94.5846,94.6492,94.1615,94.2834,45700.0
2008-03-19 14:40:00,131.44,131.64,131.32,131.56,33500.0,94.2691,94.4125,94.183,94.3551,33500.0
2008-03-19 14:45:00,131.6,131.81,131.6,131.65,26000.0,94.3838,94.5344,94.3838,94.4197,26000.0
2008-03-19 14:50:00,131.64,132.04,131.61,132.04,44700.0,94.4125,94.6994,94.391,94.6994,44700.0
2008-03-19 14:55:00,132.02,132.29,131.94,132.23,55800.0,94.685,94.8787,94.6277,94.8356,55800.0
2008-03-19 15:00:00,132.21,132.31,131.98,132.24,29500.0,94.8213,94.893,94.6563,94.8428,29500.0
2008-03-19 15:05:00,132.16,132.62,132.16,132.51,18800.0,94.7854,95.1154,94.7854,95.0365,18800.0
2008-03-19 15:10:00,132.56,132.64,132.2,132.23,24400.0,95.0723,95.1297,94.8141,94.8356,24400.0
2008-03-19 15:15:00,132.19,132.26,131.99,132.01,47400.0,94.807,94.8572,94.6635,94.6779,47400.0
2008-03-19 15:20:00,132.06,132.22,131.57,131.6,85200.0,94.7137,94.8285,94.3623,94.3838,85200.0
2008-03-19 15:25:00,131.57,131.64,131.37,131.46,76900.0,94.3623,94.4125,94.2189,94.2834,76900.0
2008-03-19 15:30:00,131.46,131.67,131.31,131.32,91300.0,94.2834,94.434,94.1758,94.183,91300.0
2008-03-19 15:35:00,131.31,131.41,130.91,130.91,96200.0,94.1758,94.2475,93.8889,93.8889,96200.0
2008-03-19 15:40:00,130.89,131.32,130.89,131.29,22100.0,93.8746,94.183,93.8746,94.1615,22100.0
2008-03-19 15:45:00,131.24,131.38,131.03,131.24,23300.0,94.1256,94.226,93.975,94.1256,23300.0
2008-03-19 15:50:00,131.22,131.23,130.74,130.74,88700.0,94.1113,94.1184,93.767,93.767,88700.0
2008-03-19 15:55:00,130.76,131.01,130.5,130.52,35900.0,93.7814,93.9607,93.5949,93.6092,35900.0
2008-03-19 16:00:00,130.56,130.59,130.51,130.59,3900.0,93.6379,93.6594,93.6021,93.6594,3900.0
2008-03-19 16:05:00,130.46,130.46,130.46,130.46,20000.0,93.5662,93.5662,93.5662,93.5662,20000.0
2008-03-19 16:10:00,130.54,130.54,130.54,130.54,100.0,93.6236,93.6236,93.6236,93.6236,100.0
2008-03-20 09:30:00,130.87,131.12,130.61,130.75,51300.0,93.8603,94.0396,93.6738,93.7742,51300.0
2008-03-20 09:35:00,130.71,130.76,130.47,130.47,44200.0,93.7455,93.7814,93.5734,93.5734,44200.0
2008-03-20 09:40:00,130.49,130.55,130.14,130.32,56300.0,93.5877,93.6307,93.3367,93.4658,56300.0
2008-03-20 09:45:00,130.37,130.62,130.3,130.55,30100.0,93.5017,93.681,93.4514,93.6307,30100.0
2008-03-20 09:50:00,130.49,130.84,130.38,130.78,37800.0,93.5877,93.8387,93.5088,93.7957,37800.0
2008-03-20 09:55:00,130.76,131.02,130.69,130.98,31900.0,93.7814,93.9678,93.7312,93.9391,31900.0
2008-03-20 10:00:00,130.96,131.68,130.93,131.6,120900.0,93.9248,94.4412,93.9033,94.3838,120900.0
2008-03-20 10:05:00,131.58,131.6,131.22,131.3,24800.0,94.3695,94.3838,94.1113,94.1687,24800.0
2008-03-20 10:10:00,131.27,131.39,131.13,131.27,32700.0,94.1471,94.2332,94.0467,94.1471,32700.0
2008-03-20 10:15:00,131.22,131.55,131.21,131.37,21700.0,94.1113,94.348,94.1041,94.2189,21700.0
2008-03-20 10:20:00,131.33,131.79,131.33,131.6,24800.0,94.1902,94.5201,94.1902,94.3838,24800.0
2008-03-20 10:25:00,131.63,131.67,131.44,131.6,20300.0,94.4053,94.434,94.2691,94.3838,20300.0
2008-03-20 10:30:00,131.55,131.86,131.45,131.84,47800.0,94.348,94.5703,94.2762,94.5559,47800.0
2008-03-20 10:35:00,131.8,131.8,131.56,131.59,6600.0,94.5273,94.5273,94.3551,94.3766,6600.0
2008-03-20 10:40:00,131.57,131.73,131.4,131.7,50500.0,94.3623,94.477,94.2404,94.4555,50500.0
2008-03-20 10:45:00,131.69,131.85,131.63,131.77,17400.0,94.4484,94.5631,94.4053,94.5057,17400.0
2008-03-20 10:50:00,131.81,131.94,131.74,131.94,48000.0,94.5344,94.6277,94.4842,94.6277,48000.0
2008-03-20 10:55:00,131.89,132.08,131.86,132.08,15200.0,94.5918,94.7281,94.5703,94.7281,15200.0
2008-03-20 11:00:00,132.05,132.1,131.89,131.9,13200.0,94.7066,94.7424,94.5918,94.599,13200.0
2008-03-20 11:05:00,131.93,132.03,131.93,132.03,4000.0,94.6205,94.6922,94.6205,94.6922,4000.0
2008-03-20 11:10:00,131.99,131.99,131.79,131.88,8700.0,94.6635,94.6635,94.5201,94.5846,8700.0
2008-03-20 11:15:00,131.9,132.05,131.86,131.95,16600.0,94.599,94.7066,94.5703,94.6348,16600.0
2008-03-20 11:20:00,131.94,132.25,131.91,132.23,14200.0,94.6277,94.85,94.6061,94.8356,14200.0
2008-03-20 11:25:00,132.21,132.25,132.13,132.2,15400.0,94.8213,94.85,94.7639,94.8141,15400.0
2008-03-20 11:30:00,132.21,132.24,132.08,132.09,15300.0,94.8213,94.8428,94.7281,94.7352,15300.0
2008-03-20 11:35:00,132.09,132.09,131.91,131.91,7200.0,94.7352,94.7352,94.6061,94.6061,7200.0
2008-03-20 11:40:00,131.9,131.9,131.84,131.86,9700.0,94.599,94.599,94.5559,94.5703,9700.0
2008-03-20 11:45:00,131.88,131.88,131.47,131.5,15300.0,94.5846,94.5846,94.2906,94.3121,15300.0
2008-03-20 11:50:00,131.51,131.66,131.41,131.57,16500.0,94.3193,94.4268,94.2475,94.3623,16500.0
2008-03-20 11:55:00,131.56,131.6,131.45,131.48,124700.0,94.3551,94.3838,94.2762,94.2977,124700.0
2008-03-20 12:00:00,131.5,131.83,131.5,131.77,27100.0,94.3121,94.5488,94.3121,94.5057,27100.0
2008-03-20 12:05:00,131.75,132.07,131.65,131.72,41400.0,94.4914,94.7209,94.4197,94.4699,41400.0
2008-03-20 12:10:00,131.7,131.75,131.54,131.67,14300.0,94.4555,94.4914,94.3408,94.434,14300.0
2008-03-20 12:15:00,131.62,132.0,131.62,131.85,18700.0,94.3982,94.6707,94.3982,94.5631,18700.0
2008-03-20 12:20:00,131.85,131.9,131.63,131.66,16400.0,94.5631,94.599,94.4053,94.4268,16400.0
2008-03-20 12:25:00,131.66,131.72,131.5,131.55,14000.0,94.4268,94.4699,94.3121,94.348,14000.0
2008-03-20 12:30:00,131.58,131.68,131.46,131.48,11400.0,94.3695,94.4412,94.2834,94.2977,11400.0
2008-03-20 12:35:00,131.43,131.45,131.24,131.37,21300.0,94.2619,94.2762,94.1256,94.2189,21300.0
2008-03-20 12:40:00,131.39,131.56,131.31,131.41,24300.0,94.2332,94.3551,94.1758,94.2475,24300.0
2008-03-20 12:45:00,131.44,131.56,131.33,131.56,20200.0,94.2691,94.3551,94.1902,94.3551,20200.0
2008-03-20 12:50:00,131.57,131.68,131.57,131.68,37000.0,94.3623,94.4412,94.3623,94.4412,37000.0
2008-03-20 12:55:00,131.7,131.74,131.47,131.47,17500.0,94.4555,94.4842,94.2906,94.2906,17500.0
2008-03-20 13:00:00,131.52,131.82,131.46,131.74,20900.0,94.3264,94.5416,94.2834,94.4842,20900.0
2008-03-20 13:05:00,131.7,131.74,131.62,131.66,14100.0,94.4555,94.4842,94.3982,94.4268,14100.0
2008-03-20 13:10:00,131.63,131.64,131.5,131.57,10200.0,94.4053,94.4125,94.3121,94.3623,10200.0
2008-03-20 13:15:00,131.57,131.65,131.48,131.62,12900.0,94.3623,94.4197,94.2977,94.3982,12900.0
2008-03-20 13:20:00,131.63,131.83,131.63,131.83,34500.0,94.4053,94.5488,94.4053,94.5488,34500.0
2008-03-20 13:25:00,131.81,131.99,131.76,131.97,38500.0,94.5344,94.6635,94.4986,94.6492,38500.0
2008-03-20 13:30:00,131.9,132.27,131.9,132.19,32200.0,94.599,94.8643,94.599,94.807,32200.0
2008-03-20 13:35:00,132.22,132.37,132.19,132.31,26400.0,94.8285,94.9361,94.807,94.893,26400.0
2008-03-20 13:40:00,132.34,132.36,132.22,132.36,10400.0,94.9145,94.9289,94.8285,94.9289,10400.0
2008-03-20 13:45:00,132.36,132.48,132.35,132.39,14700.0,94.9289,95.0149,94.9217,94.9504,14700.0
2008-03-20 13:50:00,132.24,132.46,132.24,132.46,7800.0,94.8428,95.0006,94.8428,95.0006,7800.0
2008-03-20 13:55:00,132.49,132.49,132.31,132.42,14300.0,95.0221,95.0221,94.893,94.9719,14300.0
2008-03-20 14:00:00,132.41,132.63,132.4,132.47,28600.0,94.9647,95.1225,94.9576,95.0078,28600.0
2008-03-20 14:05:00,132.43,132.66,132.43,132.52,18400.0,94.9791,95.144,94.9791,95.0436,18400.0
2008-03-20 14:10:00,132.52,132.56,132.36,132.43,23800.0,95.0436,95.0723,94.9289,94.9791,23800.0
2008-03-20 14:15:00,132.52,132.63,132.25,132.33,35400.0,95.0436,95.1225,94.85,94.9074,35400.0
2008-03-20 14:20:00,132.32,132.52,132.25,132.49,31900.0,94.9002,95.0436,94.85,95.0221,31900.0
2008-03-20 14:25:00,132.44,132.66,132.43,132.62,12600.0,94.9863,95.144,94.9791,95.1154,12600.0
2008-03-20 14:30:00,132.62,132.83,132.6,132.83,35300.0,95.1154,95.266,95.101,95.266,35300.0
2008-03-20 14:35:00,132.83,133.12,132.83,133.11,19000.0,95.266,95.474,95.266,95.4668,19000.0
2008-03-20 14:40:00,133.07,133.08,132.87,132.88,26500.0,95.4381,95.4453,95.2947,95.3018,26500.0
2008-03-20 14:45:00,132.88,133.05,132.84,133.03,14500.0,95.3018,95.4238,95.2731,95.4094,14500.0
2008-03-20 14:50:00,133.04,133.27,132.94,133.25,21800.0,95.4166,95.5815,95.3449,95.5672,21800.0
2008-03-20 14:55:00,133.21,133.3,133.07,133.26,22800.0,95.5385,95.6031,95.4381,95.5744,22800.0
2008-03-20 15:00:00,133.25,133.51,133.22,133.48,18500.0,95.5672,95.7537,95.5457,95.7322,18500.0
2008-03-20 15:05:00,133.49,133.49,133.27,133.38,14800.0,95.7393,95.7393,95.5815,95.6604,14800.0
2008-03-20 15:10:00,133.4,133.55,133.4,133.5,33000.0,95.6748,95.7824,95.6748,95.7465,33000.0
2008-03-20 15:15:00,133.54,133.54,133.41,133.52,19700.0,95.7752,95.7752,95.6819,95.7608,19700.0
2008-03-20 15:20:00,133.54,133.77,133.5,133.64,25800.0,95.7752,95.9401,95.7465,95.8469,25800.0
2008-03-20 15:25:00,133.64,133.64,133.2,133.29,16600.0,95.8469,95.8469,95.5313,95.5959,16600.0
2008-03-20 15:30:00,133.32,133.46,133.28,133.32,50700.0,95.6174,95.7178,95.5887,95.6174,50700.0
2008-03-20 15:35:00,133.29,133.29,133.03,133.15,20700.0,95.5959,95.5959,95.4094,95.4955,20700.0
2008-03-20 15:40:00,133.16,133.31,133.02,133.23,25800.0,95.5026,95.6102,95.4022,95.5529,25800.0
2008-03-20 15:45:00,133.19,133.45,133.18,133.33,52100.0,95.5242,95.7106,95.517,95.6246,52100.0
2008-03-20 15:50:00,133.3,133.73,133.3,133.67,53100.0,95.6031,95.9115,95.6031,95.8684,53100.0
2008-03-20 15:55:00,133.67,133.76,133.62,133.65,62100.0,95.8684,95.933,95.8326,95.8541,62100.0
2008-03-20 16:00:00,133.54,133.59,133.12,133.12,105200.0,95.7752,95.811,95.474,95.474,105200.0
2008-03-20 16:05:00,133.02,133.03,132.96,132.96,9900.0,95.4022,95.4094,95.3592,95.3592,9900.0
2008-03-20 16:10:00,132.96,132.96,132.96,132.96,0.0,95.3592,95.3592,95.3592,95.3592,0.0
2008-03-24 09:30:00,134.23,134.4,134.16,134.37,26900.0,96.2701,96.392,96.2198,96.3705,26900.0
2008-03-24 09:35:00,134.34,134.66,134.32,134.64,66000.0,96.3489,96.5784,96.3346,96.5641,66000.0
2008-03-24 09:40:00,134.68,134.96,134.67,134.82,48100.0,96.5928,96.7936,96.5856,96.6932,48100.0
2008-03-24 09:45:00,134.77,134.9,134.61,134.76,45200.0,96.6573,96.7506,96.5426,96.6502,45200.0
2008-03-24 09:50:00,134.77,135.14,134.71,134.84,40400.0,96.6573,96.9227,96.6143,96.7075,40400.0
2008-03-24 09:55:00,134.79,135.19,134.79,135.17,18200.0,96.6717,96.9586,96.6717,96.9442,18200.0
2008-03-24 10:00:00,135.16,135.58,135.16,135.58,155700.0,96.9371,97.2383,96.9371,97.2383,155700.0
2008-03-24 10:05:00,135.63,135.67,135.38,135.6,41400.0,97.2741,97.3028,97.0948,97.2526,41400.0
2008-03-24 10:10:00,135.57,136.01,135.57,136.01,88700.0,97.2311,97.5467,97.2311,97.5467,88700.0
2008-03-24 10:15:00,135.96,135.96,135.64,135.72,58400.0,97.5108,97.5108,97.2813,97.3387,58400.0
2008-03-24 10:20:00,135.78,135.8,135.52,135.58,37800.0,97.3817,97.3961,97.1952,97.2383,37800.0
2008-03-24 10:25:00,135.61,135.69,135.57,135.63,7400.0,97.2598,97.3172,97.2311,97.2741,7400.0
2008-03-24 10:30:00,135.59,135.8,135.57,135.77,69300.0,97.2454,97.3961,97.2311,97.3745,69300.0
2008-03-24 10:35:00,135.78,136.0,135.78,135.91,21000.0,97.3817,97.5395,97.3817,97.475,21000.0
2008-03-24 10:40:00,135.93,136.22,135.86,136.18,20200.0,97.4893,97.6973,97.4391,97.6686,20200.0
2008-03-24 10:45:00,136.17,136.26,136.0,136.07,38600.0,97.6614,97.726,97.5395,97.5897,38600.0
2008-03-24 10:50:00,136.03,136.05,135.92,135.93,34800.0,97.561,97.5754,97.4821,97.4893,34800.0
2008-03-24 10:55:00,135.96,136.02,135.84,135.87,13500.0,97.5108,97.5538,97.4247,97.4463,13500.0
2008-03-24 11:00:00,135.88,135.96,135.75,135.77,16200.0,97.4534,97.5108,97.3602,97.3745,16200.0
2008-03-24 11:05:00,135.76,135.79,135.69,135.74,13100.0,97.3674,97.3889,97.3172,97.353,13100.0
2008-03-24 11:10:00,135.74,135.96,135.74,135.96,90300.0,97.353,97.5108,97.353,97.5108,90300.0
2008-03-24 11:15:00,135.95,135.97,135.8,135.86,56500.0,97.5036,97.518,97.3961,97.4391,56500.0
2008-03-24 11:20:00,135.85,135.9,135.8,135.86,20900.0,97.4319,97.4678,97.3961,97.4391,20900.0
2008-03-24 11:25:00,135.91,136.09,135.86,136.07,10300.0,97.475,97.604,97.4391,97.5897,10300.0
2008-03-24 11:30:00,136.02,136.15,135.98,136.07,23900.0,97.5538,97.6471,97.5252,97.5897,23900.0
2008-03-24 11:35:00,136.07,136.18,135.99,136.18,17200.0,97.5897,97.6686,97.5323,97.6686,17200.0
2008-03-24 11:40:00,136.19,136.42,136.14,136.23,47700.0,97.6758,97.8407,97.6399,97.7045,47700.0
2008-03-24 11:45:00,136.26,136.28,136.1,136.1,20700.0,97.726,97.7403,97.6112,97.6112,20700.0
2008-03-24 11:50:00,136.11,136.12,136.01,136.05,15000.0,97.6184,97.6256,97.5467,97.5754,15000.0
2008-03-24 11:55:00,136.02,136.1,135.99,136.1,28600.0,97.5538,97.6112,97.5323,97.6112,28600.0
2008-03-24 12:00:00,136.11,136.11,135.99,136.04,16300.0,97.6184,97.6184,97.5323,97.5682,16300.0
2008-03-24 12:05:00,136.04,136.06,135.95,136.06,5800.0,97.5682,97.5825,97.5036,97.5825,5800.0
2008-03-24 12:10:00,136.02,136.08,135.97,135.98,15800.0,97.5538,97.5969,97.518,97.5252,15800.0
2008-03-24 12:15:00,136.01,136.24,136.01,136.24,17400.0,97.5467,97.7116,97.5467,97.7116,17400.0
2008-03-24 12:20:00,136.24,136.29,136.16,136.21,49800.0,97.7116,97.7475,97.6543,97.6901,49800.0
2008-03-24 12:25:00,136.24,136.31,136.15,136.3,13900.0,97.7116,97.7618,97.6471,97.7547,13900.0
2008-03-24 12:30:00,136.28,136.41,136.28,136.31,16000.0,97.7403,97.8336,97.7403,97.7618,16000.0
2008-03-24 12:35:00,136.29,136.44,136.22,136.44,16200.0,97.7475,97.8551,97.6973,97.8551,16200.0
2008-03-24 12:40:00,136.43,136.5,136.39,136.5,22100.0,97.8479,97.8981,97.8192,97.8981,22100.0
2008-03-24 12:45:00,136.5,136.53,136.44,136.5,16900.0,97.8981,97.9196,97.8551,97.8981,16900.0
2008-03-24 12:50:00,136.5,136.71,136.47,136.49,19500.0,97.8981,98.0487,97.8766,97.8909,19500.0
2008-03-24 12:55:00,136.47,136.54,136.39,136.39,43400.0,97.8766,97.9268,97.8192,97.8192,43400.0
2008-03-24 13:00:00,136.41,136.42,136.3,136.38,21500.0,97.8336,97.8407,97.7547,97.812,21500.0
2008-03-24 13:05:00,136.39,136.46,136.36,136.43,9000.0,97.8192,97.8694,97.7977,97.8479,9000.0
2008-03-24 13:10:00,136.42,136.43,136.36,136.39,7600.0,97.8407,97.8479,97.7977,97.8192,7600.0
2008-03-24 13:15:00,136.4,136.47,136.35,136.43,9400.0,97.8264,97.8766,97.7905,97.8479,9400.0
2008-03-24 13:20:00,136.43,136.54,136.42,136.53,9300.0,97.8479,97.9268,97.8407,97.9196,9300.0
2008-03-24 13:25:00,136.53,136.53,136.45,136.46,7300.0,97.9196,97.9196,97.8622,97.8694,7300.0
2008-03-24 13:30:00,136.45,136.5,136.44,136.44,3100.0,97.8622,97.8981,97.8551,97.8551,3100.0
2008-03-24 13:35:00,136.41,136.46,136.35,136.4,8000.0,97.8336,97.8694,97.7905,97.8264,8000.0
2008-03-24 13:40:00,136.38,136.45,136.31,136.31,13900.0,97.812,97.8622,97.7618,97.7618,13900.0
2008-03-24 13:45:00,136.32,136.45,136.3,136.42,6700.0,97.769,97.8622,97.7547,97.8407,6700.0
2008-03-24 13:50:00,136.45,136.51,136.41,136.48,11000.0,97.8622,97.9053,97.8336,97.8838,11000.0
2008-03-24 13:55:00,136.4,136.56,136.4,136.56,16300.0,97.8264,97.9411,97.8264,97.9411,16300.0
2008-03-24 14:00:00,136.57,136.57,136.16,136.25,39600.0,97.9483,97.9483,97.6543,97.7188,39600.0
2008-03-24 14:05:00,136.26,136.28,136.15,136.16,56800.0,97.726,97.7403,97.6471,97.6543,56800.0
2008-03-24 14:10:00,136.15,136.23,136.09,136.14,32900.0,97.6471,97.7045,97.604,97.6399,32900.0
2008-03-24 14:15:00,136.16,136.3,136.1,136.3,10600.0,97.6543,97.7547,97.6112,97.7547,10600.0
2008-03-24 14:20:00,136.3,136.31,136.21,136.31,9200.0,97.7547,97.7618,97.6901,97.7618,9200.0
2008-03-24 14:25:00,136.25,136.35,136.23,136.35,5400.0,97.7188,97.7905,97.7045,97.7905,5400.0
2008-03-24 14:30:00,136.35,136.4,136.26,136.31,12200.0,97.7905,97.8264,97.726,97.7618,12200.0
2008-03-24 14:35:00,136.31,136.37,136.19,136.32,15500.0,97.7618,97.8049,97.6758,97.769,15500.0
2008-03-24 14:40:00,136.31,136.44,136.25,136.44,14200.0,97.7618,97.8551,97.7188,97.8551,14200.0
2008-03-24 14:45:00,136.38,136.38,136.07,136.1,34000.0,97.812,97.812,97.5897,97.6112,34000.0
2008-03-24 14:50:00,136.05,136.09,135.97,136.0,103200.0,97.5754,97.604,97.518,97.5395,103200.0
2008-03-24 14:55:00,136.02,136.02,135.83,135.89,36800.0,97.5538,97.5538,97.4176,97.4606,36800.0
2008-03-24 15:00:00,135.87,136.02,135.8,135.9,32000.0,97.4463,97.5538,97.3961,97.4678,32000.0
2008-03-24 15:05:00,135.85,135.94,135.68,135.81,41100.0,97.4319,97.4965,97.31,97.4032,41100.0
2008-03-24 15:10:00,135.82,136.1,135.82,136.08,81600.0,97.4104,97.6112,97.4104,97.5969,81600.0
2008-03-24 15:15:00,136.06,136.21,136.02,136.13,41800.0,97.5825,97.6901,97.5538,97.6327,41800.0
2008-03-24 15:20:00,136.15,136.16,135.93,135.93,8100.0,97.6471,97.6543,97.4893,97.4893,8100.0
2008-03-24 15:25:00,135.94,135.99,135.71,135.71,21000.0,97.4965,97.5323,97.3315,97.3315,21000.0
2008-03-24 15:30:00,135.69,135.99,135.66,135.85,40700.0,97.3172,97.5323,97.2957,97.4319,40700.0
2008-03-24 15:35:00,135.85,135.91,135.68,135.82,24700.0,97.4319,97.475,97.31,97.4104,24700.0
2008-03-24 15:40:00,135.87,135.89,135.68,135.71,23200.0,97.4463,97.4606,97.31,97.3315,23200.0
2008-03-24 15:45:00,135.64,135.79,135.48,135.49,60400.0,97.2813,97.3889,97.1666,97.1737,60400.0
2008-03-24 15:50:00,135.53,135.63,135.48,135.58,47500.0,97.2024,97.2741,97.1666,97.2383,47500.0
2008-03-24 15:55:00,135.59,135.68,135.56,135.64,9600.0,97.2454,97.31,97.2239,97.2813,9600.0
2008-03-25 09:30:00,135.11,135.11,134.7,134.7,121300.0,97.3943,97.3943,97.0988,97.0988,121300.0
2008-03-25 09:35:00,134.69,135.22,134.69,135.19,40300.0,97.0916,97.4736,97.0916,97.452,40300.0
2008-03-25 09:40:00,135.2,135.54,135.2,135.34,41300.0,97.4592,97.7043,97.4592,97.5601,41300.0
2008-03-25 09:45:00,135.34,135.45,135.14,135.14,52600.0,97.5601,97.6394,97.416,97.416,52600.0
2008-03-25 09:50:00,135.15,135.22,134.76,134.79,63100.0,97.4232,97.4736,97.142,97.1637,63100.0
2008-03-25 09:55:00,134.79,134.79,134.5,134.53,138100.0,97.1637,97.1637,96.9546,96.9762,138100.0
2008-03-25 10:00:00,134.53,134.59,134.09,134.46,229400.0,96.9762,97.0195,96.6591,96.9258,229400.0
2008-03-25 10:05:00,134.45,134.48,134.15,134.3,74200.0,96.9186,96.9402,96.7023,96.8104,74200.0
2008-03-25 10:10:00,134.32,134.63,134.3,134.48,57400.0,96.8249,97.0483,96.8104,96.9402,57400.0
2008-03-25 10:15:00,134.46,134.69,134.45,134.53,35100.0,96.9258,97.0916,96.9186,96.9762,35100.0
2008-03-25 10:20:00,134.53,134.73,134.46,134.54,40700.0,96.9762,97.1204,96.9258,96.9835,40700.0
2008-03-25 10:25:00,134.58,134.72,134.36,134.36,36100.0,97.0123,97.1132,96.8537,96.8537,36100.0
2008-03-25 10:30:00,134.38,134.5,134.25,134.33,18700.0,96.8681,96.9546,96.7744,96.8321,18700.0
2008-03-25 10:35:00,134.28,134.34,134.2,134.28,36600.0,96.796,96.8393,96.7384,96.796,36600.0
2008-03-25 10:40:00,134.3,134.58,134.27,134.58,38600.0,96.8104,97.0123,96.7888,97.0123,38600.0
2008-03-25 10:45:00,134.61,134.8,134.54,134.7,28200.0,97.0339,97.1709,96.9835,97.0988,28200.0
2008-03-25 10:50:00,134.72,134.72,134.46,134.65,32200.0,97.1132,97.1132,96.9258,97.0627,32200.0
2008-03-25 10:55:00,134.6,134.74,134.43,134.57,27200.0,97.0267,97.1276,96.9042,97.0051,27200.0
2008-03-25 11:00:00,134.6,134.92,134.51,134.9,27200.0,97.0267,97.2574,96.9618,97.243,27200.0
2008-03-25 11:05:00,134.88,134.88,134.71,134.71,21600.0,97.2285,97.2285,97.106,97.106,21600.0
2008-03-25 11:10:00,134.71,134.85,134.64,134.85,6200.0,97.106,97.2069,97.0555,97.2069,6200.0
2008-03-25 11:15:00,134.85,134.99,134.64,134.64,41600.0,97.2069,97.3078,97.0555,97.0555,41600.0
2008-03-25 11:20:00,134.65,134.86,134.65,134.8,18700.0,97.0627,97.2141,97.0627,97.1709,18700.0
2008-03-25 11:25:00,134.8,135.03,134.79,134.93,14200.0,97.1709,97.3367,97.1637,97.2646,14200.0
2008-03-25 11:30:00,134.89,135.1,134.84,135.01,22600.0,97.2358,97.3871,97.1997,97.3223,22600.0
2008-03-25 11:35:00,134.99,135.13,134.88,134.92,26400.0,97.3078,97.4088,97.2285,97.2574,26400.0
2008-03-25 11:40:00,134.92,134.98,134.85,134.95,29200.0,97.2574,97.3006,97.2069,97.279,29200.0
2008-03-25 11:45:00,134.96,135.01,134.72,134.72,19000.0,97.2862,97.3223,97.1132,97.1132,19000.0
2008-03-25 11:50:00,134.72,135.0,134.7,134.87,23900.0,97.1132,97.315,97.0988,97.2213,23900.0
2008-03-25 11:55:00,134.89,134.89,134.64,134.67,24800.0,97.2358,97.2358,97.0555,97.0772,24800.0
2008-03-25 12:00:00,134.71,134.81,134.55,134.78,34500.0,97.106,97.1781,96.9907,97.1565,34500.0
2008-03-25 12:05:00,134.79,135.02,134.77,135.01,36700.0,97.1637,97.3295,97.1493,97.3223,36700.0
2008-03-25 12:10:00,135.02,135.09,134.94,134.98,11100.0,97.3295,97.3799,97.2718,97.3006,11100.0
2008-03-25 12:15:00,134.97,135.2,134.95,135.14,21700.0,97.2934,97.4592,97.279,97.416,21700.0
2008-03-25 12:20:00,135.14,135.19,135.02,135.06,15000.0,97.416,97.452,97.3295,97.3583,15000.0
2008-03-25 12:25:00,135.07,135.3,135.04,135.29,11000.0,97.3655,97.5313,97.3439,97.5241,11000.0
2008-03-25 12:30:00,135.25,135.25,135.16,135.19,8000.0,97.4953,97.4953,97.4304,97.452,8000.0
2008-03-25 12:35:00,135.19,135.2,135.07,135.2,59700.0,97.452,97.4592,97.3655,97.4592,59700.0
2008-03-25 12:40:00,135.19,135.23,135.14,135.15,15300.0,97.452,97.4808,97.416,97.4232,15300.0
2008-03-25 12:45:00,135.14,135.29,135.09,135.26,14900.0,97.416,97.5241,97.3799,97.5025,14900.0
2008-03-25 12:50:00,135.27,135.42,135.27,135.35,67900.0,97.5097,97.6178,97.5097,97.5673,67900.0
2008-03-25 12:55:00,135.35,135.35,135.1,135.15,21800.0,97.5673,97.5673,97.3871,97.4232,21800.0
2008-03-25 13:00:00,135.15,135.27,135.08,135.08,92600.0,97.4232,97.5097,97.3727,97.3727,92600.0
2008-03-25 13:05:00,135.07,135.12,134.98,135.09,64800.0,97.3655,97.4015,97.3006,97.3799,64800.0
2008-03-25 13:10:00,135.1,135.23,135.03,135.2,85100.0,97.3871,97.4808,97.3367,97.4592,85100.0
2008-03-25 13:15:00,135.19,135.22,135.16,135.17,20100.0,97.452,97.4736,97.4304,97.4376,20100.0
2008-03-25 13:20:00,135.18,135.32,135.09,135.26,26800.0,97.4448,97.5457,97.3799,97.5025,26800.0
2008-03-25 13:25:00,135.26,135.32,135.2,135.31,71300.0,97.5025,97.5457,97.4592,97.5385,71300.0
2008-03-25 13:30:00,135.32,135.5,135.32,135.38,42000.0,97.5457,97.6755,97.5457,97.589,42000.0
2008-03-25 13:35:00,135.38,135.48,135.28,135.29,39500.0,97.589,97.6611,97.5169,97.5241,39500.0
2008-03-25 13:40:00,135.29,135.36,135.22,135.34,31700.0,97.5241,97.5746,97.4736,97.5601,31700.0
2008-03-25 13:45:00,135.35,135.47,135.26,135.46,12400.0,97.5673,97.6538,97.5025,97.6466,12400.0
2008-03-25 13:50:00,135.48,135.53,135.46,135.51,19400.0,97.6611,97.6971,97.6466,97.6827,19400.0
2008-03-25 13:55:00,135.53,135.69,135.53,135.64,15000.0,97.6971,97.8124,97.6971,97.7764,15000.0
2008-03-25 14:00:00,135.62,135.62,135.46,135.61,34600.0,97.762,97.762,97.6466,97.7548,34600.0
2008-03-25 14:05:00,135.59,135.67,135.57,135.62,19700.0,97.7403,97.798,97.7259,97.762,19700.0
2008-03-25 14:10:00,135.61,135.64,135.51,135.51,14500.0,97.7548,97.7764,97.6827,97.6827,14500.0
2008-03-25 14:15:00,135.48,135.55,135.42,135.48,46700.0,97.6611,97.7115,97.6178,97.6611,46700.0
2008-03-25 14:20:00,135.49,135.55,135.41,135.49,24600.0,97.6683,97.7115,97.6106,97.6683,24600.0
2008-03-25 14:25:00,135.45,135.46,135.34,135.44,38500.0,97.6394,97.6466,97.5601,97.6322,38500.0
2008-03-25 14:30:00,135.42,135.43,135.2,135.21,127400.0,97.6178,97.625,97.4592,97.4664,127400.0
2008-03-25 14:35:00,135.22,135.37,135.22,135.33,18100.0,97.4736,97.5818,97.4736,97.5529,18100.0
2008-03-25 14:40:00,135.35,135.4,135.22,135.36,15700.0,97.5673,97.6034,97.4736,97.5746,15700.0
2008-03-25 14:45:00,135.44,135.51,135.33,135.48,30400.0,97.6322,97.6827,97.5529,97.6611,30400.0
2008-03-25 14:50:00,135.5,135.71,135.48,135.7,68300.0,97.6755,97.8269,97.6611,97.8196,68300.0
2008-03-25 14:55:00,135.72,135.73,135.57,135.63,27300.0,97.8341,97.8413,97.7259,97.7692,27300.0
2008-03-25 15:00:00,135.63,135.75,135.63,135.74,21600.0,97.7692,97.8557,97.7692,97.8485,21600.0
2008-03-25 15:05:00,135.71,135.77,135.49,135.52,46700.0,97.8269,97.8701,97.6683,97.6899,46700.0
2008-03-25 15:10:00,135.5,135.71,135.39,135.58,64700.0,97.6755,97.8269,97.5962,97.7331,64700.0
2008-03-25 15:15:00,135.57,135.71,135.51,135.51,37800.0,97.7259,97.8269,97.6827,97.6827,37800.0
2008-03-25 15:20:00,135.52,135.71,135.48,135.68,21300.0,97.6899,97.8269,97.6611,97.8052,21300.0
2008-03-25 15:25:00,135.7,135.7,135.48,135.57,51900.0,97.8196,97.8196,97.6611,97.7259,51900.0
2008-03-25 15:30:00,135.56,135.71,135.47,135.51,39200.0,97.7187,97.8269,97.6538,97.6827,39200.0
2008-03-25 15:35:00,135.51,135.51,135.37,135.41,56900.0,97.6827,97.6827,97.5818,97.6106,56900.0
2008-03-25 15:40:00,135.43,135.58,135.31,135.36,74100.0,97.625,97.7331,97.5385,97.5746,74100.0
2008-03-25 15:45:00,135.34,135.43,135.23,135.3,61800.0,97.5601,97.625,97.4808,97.5313,61800.0
2008-03-25 15:50:00,135.3,135.32,135.07,135.16,112200.0,97.5313,97.5457,97.3655,97.4304,112200.0
2008-03-25 15:55:00,135.16,135.37,135.12,135.25,4569100.0,97.4304,97.5818,97.4015,97.4953,4569100.0
2008-03-25 16:00:00,135.37,135.37,135.24,135.25,260200.0,97.5818,97.5818,97.4881,97.4953,260200.0
2008-03-25 16:05:00,135.23,135.23,135.12,135.12,20000.0,97.4808,97.4808,97.4015,97.4015,20000.0
2008-03-25 16:10:00,135.08,135.08,135.08,135.08,100.0,97.3727,97.3727,97.3727,97.3727,100.0
2008-03-26 09:30:00,134.69,134.73,134.5,134.58,112600.0,97.0916,97.1204,96.9546,97.0123,112600.0
2008-03-26 09:35:00,134.44,134.44,134.26,134.38,49900.0,96.9114,96.9114,96.7816,96.8681,49900.0
2008-03-26 09:40:00,134.44,134.53,134.29,134.43,13300.0,96.9114,96.9762,96.8032,96.9042,13300.0
2008-03-26 09:45:00,134.37,134.37,134.08,134.1,27700.0,96.8609,96.8609,96.6519,96.6663,27700.0
2008-03-26 09:50:00,134.13,134.31,134.08,134.25,42800.0,96.6879,96.8177,96.6519,96.7744,42800.0
2008-03-26 09:55:00,134.21,134.38,134.19,134.36,22000.0,96.7456,96.8681,96.7312,96.8537,22000.0
2008-03-26 10:00:00,134.36,134.63,134.32,134.43,118700.0,96.8537,97.0483,96.8249,96.9042,118700.0
2008-03-26 10:05:00,134.41,134.71,134.41,134.71,74600.0,96.8897,97.106,96.8897,97.106,74600.0
2008-03-26 10:10:00,134.7,134.75,134.41,134.46,44500.0,97.0988,97.1348,96.8897,96.9258,44500.0
2008-03-26 10:15:00,134.44,134.55,134.33,134.36,35800.0,96.9114,96.9907,96.8321,96.8537,35800.0
2008-03-26 10:20:00,134.31,134.46,134.31,134.46,22100.0,96.8177,96.9258,96.8177,96.9258,22100.0
2008-03-26 10:25:00,134.52,134.52,134.24,134.35,26200.0,96.969,96.969,96.7672,96.8465,26200.0
2008-03-26 10:30:00,134.33,134.33,134.0,134.02,37300.0,96.8321,96.8321,96.5942,96.6086,37300.0
2008-03-26 10:35:00,134.0,134.17,133.97,134.14,18400.0,96.5942,96.7167,96.5726,96.6951,18400.0
2008-03-26 10:40:00,134.07,134.1,133.92,133.92,17900.0,96.6447,96.6663,96.5365,96.5365,17900.0
2008-03-26 10:45:00,133.92,133.94,133.68,133.71,51900.0,96.5365,96.5509,96.3635,96.3851,51900.0
2008-03-26 10:50:00,133.73,133.92,133.71,133.88,43600.0,96.3996,96.5365,96.3851,96.5077,43600.0
2008-03-26 10:55:00,133.92,134.03,133.92,133.99,31500.0,96.5365,96.6158,96.5365,96.587,31500.0
2008-03-26 11:00:00,133.93,134.0,133.82,133.85,8000.0,96.5437,96.5942,96.4644,96.4861,8000.0
2008-03-26 11:05:00,133.92,134.07,133.92,134.04,13500.0,96.5365,96.6447,96.5365,96.623,13500.0
2008-03-26 11:10:00,134.04,134.13,134.0,134.05,38700.0,96.623,96.6879,96.5942,96.6302,38700.0
2008-03-26 11:15:00,134.08,134.09,133.86,133.97,14500.0,96.6519,96.6591,96.4933,96.5726,14500.0
2008-03-26 11:20:00,133.97,134.04,133.82,134.02,17700.0,96.5726,96.623,96.4644,96.6086,17700.0
2008-03-26 11:25:00,134.05,134.28,134.05,134.26,17800.0,96.6302,96.796,96.6302,96.7816,17800.0
2008-03-26 11:30:00,134.25,134.31,134.21,134.29,30900.0,96.7744,96.8177,96.7456,96.8032,30900.0
2008-03-26 11:35:00,134.3,134.3,134.13,134.15,35700.0,96.8104,96.8104,96.6879,96.7023,35700.0
2008-03-26 11:40:00,134.22,134.25,133.99,134.06,21600.0,96.7528,96.7744,96.587,96.6374,21600.0
2008-03-26 11:45:00,134.05,134.32,134.04,134.28,15300.0,96.6302,96.8249,96.623,96.796,15300.0
2008-03-26 11:50:00,134.28,134.4,134.22,134.34,12300.0,96.796,96.8825,96.7528,96.8393,12300.0
2008-03-26 11:55:00,134.34,134.39,134.21,134.22,9800.0,96.8393,96.8753,96.7456,96.7528,9800.0
2008-03-26 12:00:00,134.21,134.27,134.16,134.16,7500.0,96.7456,96.7888,96.7095,96.7095,7500.0
2008-03-26 12:05:00,134.19,134.37,134.19,134.37,12000.0,96.7312,96.8609,96.7312,96.8609,12000.0
2008-03-26 12:10:00,134.28,134.29,134.07,134.11,18600.0,96.796,96.8032,96.6447,96.6735,18600.0
2008-03-26 12:15:00,134.1,134.16,134.03,134.09,9700.0,96.6663,96.7095,96.6158,96.6591,9700.0
2008-03-26 12:20:00,134.08,134.15,134.07,134.1,11800.0,96.6519,96.7023,96.6447,96.6663,11800.0
2008-03-26 12:25:00,134.1,134.24,134.08,134.17,10200.0,96.6663,96.7672,96.6519,96.7167,10200.0
2008-03-26 12:30:00,134.17,134.21,134.11,134.11,11700.0,96.7167,96.7456,96.6735,96.6735,11700.0
2008-03-26 12:35:00,134.13,134.14,134.05,134.08,6200.0,96.6879,96.6951,96.6302,96.6519,6200.0
2008-03-26 12:40:00,134.06,134.17,133.91,133.97,21400.0,96.6374,96.7167,96.5293,96.5726,21400.0
2008-03-26 12:45:00,134.02,134.12,133.91,134.04,17500.0,96.6086,96.6807,96.5293,96.623,17500.0
2008-03-26 12:50:00,134.04,134.05,133.83,133.88,10700.0,96.623,96.6302,96.4716,96.5077,10700.0
2008-03-26 12:55:00,133.91,134.0,133.87,133.96,6700.0,96.5293,96.5942,96.5005,96.5654,6700.0
2008-03-26 13:00:00,133.95,134.04,133.87,133.99,9100.0,96.5582,96.623,96.5005,96.587,9100.0
2008-03-26 13:05:00,134.0,134.09,133.88,133.92,60000.0,96.5942,96.6591,96.5077,96.5365,60000.0
2008-03-26 13:10:00,133.9,134.1,133.89,134.06,7800.0,96.5221,96.6663,96.5149,96.6374,7800.0
2008-03-26 13:15:00,134.05,134.1,133.98,133.98,3100.0,96.6302,96.6663,96.5798,96.5798,3100.0
2008-03-26 13:20:00,134.04,134.05,133.95,134.0,12000.0,96.623,96.6302,96.5582,96.5942,12000.0
2008-03-26 13:25:00,134.08,134.09,133.98,133.98,33200.0,96.6519,96.6591,96.5798,96.5798,33200.0
2008-03-26 13:30:00,133.98,133.98,133.73,133.76,56700.0,96.5798,96.5798,96.3996,96.4212,56700.0
2008-03-26 13:35:00,133.77,133.83,133.74,133.83,12400.0,96.4284,96.4716,96.4068,96.4716,12400.0
2008-03-26 13:40:00,133.81,133.85,133.76,133.77,5300.0,96.4572,96.4861,96.4212,96.4284,5300.0
2008-03-26 13:45:00,133.77,133.81,133.72,133.78,5400.0,96.4284,96.4572,96.3924,96.4356,5400.0
2008-03-26 13:50:00,133.81,133.93,133.81,133.84,8400.0,96.4572,96.5437,96.4572,96.4789,8400.0
2008-03-26 13:55:00,133.86,133.89,133.83,133.89,5500.0,96.4933,96.5149,96.4716,96.5149,5500.0
2008-03-26 14:00:00,133.86,133.89,133.73,133.79,23000.0,96.4933,96.5149,96.3996,96.4428,23000.0
2008-03-26 14:05:00,133.86,134.05,133.86,134.04,11800.0,96.4933,96.6302,96.4933,96.623,11800.0
2008-03-26 14:10:00,134.03,134.2,134.03,134.2,23800.0,96.6158,96.7384,96.6158,96.7384,23800.0
2008-03-26 14:15:00,134.2,134.21,134.11,134.13,87700.0,96.7384,96.7456,96.6735,96.6879,87700.0
2008-03-26 14:20:00,134.15,134.15,133.97,134.03,11200.0,96.7023,96.7023,96.5726,96.6158,11200.0
2008-03-26 14:25:00,134.03,134.13,133.98,134.11,11800.0,96.6158,96.6879,96.5798,96.6735,11800.0
2008-03-26 14:30:00,134.06,134.27,133.98,134.22,18700.0,96.6374,96.7888,96.5798,96.7528,18700.0
2008-03-26 14:35:00,134.19,134.32,134.15,134.15,3900.0,96.7312,96.8249,96.7023,96.7023,3900.0
2008-03-26 14:40:00,134.11,134.11,134.02,134.03,25100.0,96.6735,96.6735,96.6086,96.6158,25100.0
2008-03-26 14:45:00,134.07,134.22,134.07,134.16,14200.0,96.6447,96.7528,96.6447,96.7095,14200.0
2008-03-26 14:50:00,134.15,134.34,134.15,134.26,27800.0,96.7023,96.8393,96.7023,96.7816,27800.0
2008-03-26 14:55:00,134.28,134.8,134.19,134.78,80800.0,96.796,97.1709,96.7312,97.1565,80800.0
2008-03-26 15:00:00,134.78,134.8,134.56,134.62,57800.0,97.1565,97.1709,96.9979,97.0411,57800.0
2008-03-26 15:05:00,134.6,134.65,134.51,134.64,26000.0,97.0267,97.0627,96.9618,97.0555,26000.0
2008-03-26 15:10:00,134.61,134.62,134.19,134.25,42600.0,97.0339,97.0411,96.7312,96.7744,42600.0
2008-03-26 15:15:00,134.33,134.38,134.16,134.16,14200.0,96.8321,96.8681,96.7095,96.7095,14200.0
2008-03-26 15:20:00,134.16,134.27,134.12,134.23,19100.0,96.7095,96.7888,96.6807,96.76,19100.0
2008-03-26 15:25:00,134.23,134.26,133.92,133.99,21800.0,96.76,96.7816,96.5365,96.587,21800.0
2008-03-26 15:30:00,133.98,134.12,133.96,134.0,17200.0,96.5798,96.6807,96.5654,96.5942,17200.0
2008-03-26 15:35:00,133.96,134.04,133.87,133.95,25400.0,96.5654,96.623,96.5005,96.5582,25400.0
2008-03-26 15:40:00,133.95,133.97,133.82,133.93,46000.0,96.5582,96.5726,96.4644,96.5437,46000.0
2008-03-26 15:45:00,133.97,134.1,133.91,134.09,20400.0,96.5726,96.6663,96.5293,96.6591,20400.0
2008-03-26 15:50:00,134.09,134.19,133.85,134.0,121500.0,96.6591,96.7312,96.4861,96.5942,121500.0
2008-03-26 15:55:00,134.0,134.18,133.97,134.04,203800.0,96.5942,96.7239,96.5726,96.623,203800.0
2008-03-26 16:00:00,133.99,134.04,133.77,133.77,147300.0,96.587,96.623,96.4284,96.4284,147300.0
2008-03-26 16:05:00,133.61,133.65,133.46,133.48,25000.0,96.3131,96.3419,96.2049,96.2194,25000.0
2008-03-26 16:10:00,133.5,133.56,133.39,133.39,15100.0,96.2338,96.277,96.1545,96.1545,15100.0
2008-03-27 09:30:00,134.43,134.56,134.35,134.35,80300.0,96.9042,96.9979,96.8465,96.8465,80300.0
2008-03-27 09:35:00,134.32,134.32,134.05,134.15,49300.0,96.8249,96.8249,96.6302,96.7023,49300.0
2008-03-27 09:40:00,134.12,134.41,134.09,134.33,10000.0,96.6807,96.8897,96.6591,96.8321,10000.0
2008-03-27 09:45:00,134.22,134.48,134.13,134.4,16100.0,96.7528,96.9402,96.6879,96.8825,16100.0
2008-03-27 09:50:00,134.4,134.4,133.99,134.06,30300.0,96.8825,96.8825,96.587,96.6374,30300.0
2008-03-27 09:55:00,134.16,134.4,134.05,134.3,19100.0,96.7095,96.8825,96.6302,96.8104,19100.0
2008-03-27 10:00:00,134.29,134.32,134.1,134.1,19300.0,96.8032,96.8249,96.6663,96.6663,19300.0
2008-03-27 10:05:00,134.18,134.2,133.93,133.93,17800.0,96.7239,96.7384,96.5437,96.5437,17800.0
2008-03-27 10:10:00,133.94,134.02,133.85,134.0,13400.0,96.5509,96.6086,96.4861,96.5942,13400.0
2008-03-27 10:15:00,134.02,134.12,133.69,133.71,28500.0,96.6086,96.6807,96.3707,96.3851,28500.0
2008-03-27 10:20:00,133.69,133.69,133.42,133.48,63500.0,96.3707,96.3707,96.1761,96.2194,63500.0
2008-03-27 10:25:00,133.47,133.64,133.22,133.3,38400.0,96.2121,96.3347,96.0319,96.0896,38400.0
2008-03-27 10:30:00,133.33,133.37,132.99,133.12,73700.0,96.1112,96.1401,95.8661,95.9598,73700.0
2008-03-27 10:35:00,133.15,133.33,133.05,133.32,25700.0,95.9815,96.1112,95.9094,96.104,25700.0
2008-03-27 10:40:00,133.32,133.44,133.26,133.39,30500.0,96.104,96.1905,96.0608,96.1545,30500.0
2008-03-27 10:45:00,133.35,133.4,133.19,133.24,29100.0,96.1256,96.1617,96.0103,96.0463,29100.0
2008-03-27 10:50:00,133.15,133.53,133.14,133.46,27600.0,95.9815,96.2554,95.9743,96.2049,27600.0
2008-03-27 10:55:00,133.47,133.52,133.36,133.44,23300.0,96.2121,96.2482,96.1328,96.1905,23300.0
2008-03-27 11:00:00,133.4,133.6,133.4,133.5,12600.0,96.1617,96.3059,96.1617,96.2338,12600.0
2008-03-27 11:05:00,133.49,133.49,133.25,133.4,13900.0,96.2266,96.2266,96.0536,96.1617,13900.0
2008-03-27 11:10:00,133.39,133.47,133.27,133.28,21100.0,96.1545,96.2121,96.068,96.0752,21100.0
2008-03-27 11:15:00,133.28,133.65,133.25,133.62,37700.0,96.0752,96.3419,96.0536,96.3203,37700.0
2008-03-27 11:20:00,133.61,133.8,133.55,133.61,54800.0,96.3131,96.45,96.2698,96.3131,54800.0
2008-03-27 11:25:00,133.63,133.72,133.56,133.62,30500.0,96.3275,96.3924,96.277,96.3203,30500.0
2008-03-27 11:30:00,133.61,133.77,133.49,133.72,26200.0,96.3131,96.4284,96.2266,96.3924,26200.0
2008-03-27 11:35:00,133.68,133.84,133.68,133.81,14800.0,96.3635,96.4789,96.3635,96.4572,14800.0
2008-03-27 11:40:00,133.8,134.06,133.69,134.04,24700.0,96.45,96.6374,96.3707,96.623,24700.0
2008-03-27 11:45:00,134.03,134.12,133.94,134.03,40100.0,96.6158,96.6807,96.5509,96.6158,40100.0
2008-03-27 11:50:00,134.03,134.03,133.91,133.94,8900.0,96.6158,96.6158,96.5293,96.5509,8900.0
2008-03-27 11:55:00,133.91,133.95,133.84,133.92,10400.0,96.5293,96.5582,96.4789,96.5365,10400.0
2008-03-27 12:00:00,133.9,134.02,133.84,133.88,16900.0,96.5221,96.6086,96.4789,96.5077,16900.0
2008-03-27 12:05:00,133.87,133.94,133.8,133.88,58800.0,96.5005,96.5509,96.45,96.5077,58800.0
2008-03-27 12:10:00,133.9,134.26,133.87,134.24,22100.0,96.5221,96.7816,96.5005,96.7672,22100.0
2008-03-27 12:15:00,134.24,134.28,134.11,134.21,13300.0,96.7672,96.796,96.6735,96.7456,13300.0
2008-03-27 12:20:00,134.23,134.34,134.11,134.15,25400.0,96.76,96.8393,96.6735,96.7023,25400.0
2008-03-27 12:25:00,134.17,134.45,134.16,134.42,16600.0,96.7167,96.9186,96.7095,96.897,16600.0
2008-03-27 12:30:00,134.43,134.66,134.43,134.55,10900.0,96.9042,97.07,96.9042,96.9907,10900.0
2008-03-27 12:35:00,134.55,134.6,134.47,134.47,8400.0,96.9907,97.0267,96.933,96.933,8400.0
2008-03-27 12:40:00,134.53,134.61,134.41,134.53,11200.0,96.9762,97.0339,96.8897,96.9762,11200.0
2008-03-27 12:45:00,134.56,134.6,134.4,134.41,6300.0,96.9979,97.0267,96.8825,96.8897,6300.0
2008-03-27 12:50:00,134.38,134.4,134.29,134.34,10100.0,96.8681,96.8825,96.8032,96.8393,10100.0
2008-03-27 12:55:00,134.34,134.38,134.22,134.23,10100.0,96.8393,96.8681,96.7528,96.76,10100.0
2008-03-27 13:00:00,134.23,134.23,134.14,134.16,14900.0,96.76,96.76,96.6951,96.7095,14900.0
2008-03-27 13:05:00,134.18,134.31,134.15,134.27,44000.0,96.7239,96.8177,96.7023,96.7888,44000.0
2008-03-27 13:10:00,134.24,134.43,134.24,134.42,10800.0,96.7672,96.9042,96.7672,96.897,10800.0
2008-03-27 13:15:00,134.47,134.53,134.24,134.24,22500.0,96.933,96.9762,96.7672,96.7672,22500.0
2008-03-27 13:20:00,134.22,134.22,134.04,134.13,20500.0,96.7528,96.7528,96.623,96.6879,20500.0
2008-03-27 13:25:00,134.11,134.17,134.06,134.08,10700.0,96.6735,96.7167,96.6374,96.6519,10700.0
2008-03-27 13:30:00,134.13,134.13,133.73,133.74,42600.0,96.6879,96.6879,96.3996,96.4068,42600.0
2008-03-27 13:35:00,133.74,133.77,133.48,133.68,69400.0,96.4068,96.4284,96.2194,96.3635,69400.0
2008-03-27 13:40:00,133.68,133.68,133.33,133.54,27900.0,96.3635,96.3635,96.1112,96.2626,27900.0
2008-03-27 13:45:00,133.54,133.64,133.42,133.55,29600.0,96.2626,96.3347,96.1761,96.2698,29600.0
2008-03-27 13:50:00,133.55,133.6,133.43,133.6,15300.0,96.2698,96.3059,96.1833,96.3059,15300.0
2008-03-27 13:55:00,133.6,133.64,133.48,133.53,15700.0,96.3059,96.3347,96.2194,96.2554,15700.0
2008-03-27 14:00:00,133.53,133.53,133.28,133.3,18200.0,96.2554,96.2554,96.0752,96.0896,18200.0
2008-03-27 14:05:00,133.29,133.47,133.19,133.46,28900.0,96.0824,96.2121,96.0103,96.2049,28900.0
2008-03-27 14:10:00,133.45,133.58,133.43,133.43,9700.0,96.1977,96.2914,96.1833,96.1833,9700.0
2008-03-27 14:15:00,133.43,133.59,133.33,133.43,29500.0,96.1833,96.2986,96.1112,96.1833,29500.0
2008-03-27 14:20:00,133.41,133.61,133.26,133.53,20300.0,96.1689,96.3131,96.0608,96.2554,20300.0
2008-03-27 14:25:00,133.57,133.68,133.51,133.53,15200.0,96.2842,96.3635,96.241,96.2554,15200.0
2008-03-27 14:30:00,133.54,133.71,133.53,133.67,14000.0,96.2626,96.3851,96.2554,96.3563,14000.0
2008-03-27 14:35:00,133.71,134.05,133.67,133.97,45300.0,96.3851,96.6302,96.3563,96.5726,45300.0
2008-03-27 14:40:00,134.0,134.11,133.83,133.88,28500.0,96.5942,96.6735,96.4716,96.5077,28500.0
2008-03-27 14:45:00,133.89,134.02,133.82,133.99,10900.0,96.5149,96.6086,96.4644,96.587,10900.0
2008-03-27 14:50:00,134.01,134.18,133.86,133.87,24300.0,96.6014,96.7239,96.4933,96.5005,24300.0
2008-03-27 14:55:00,133.88,133.93,133.59,133.7,42400.0,96.5077,96.5437,96.2986,96.3779,42400.0
2008-03-27 15:00:00,133.6,133.84,133.56,133.79,25000.0,96.3059,96.4789,96.277,96.4428,25000.0
2008-03-27 15:05:00,133.79,133.83,133.59,133.7,26800.0,96.4428,96.4716,96.2986,96.3779,26800.0
2008-03-27 15:10:00,133.69,133.85,133.53,133.8,25300.0,96.3707,96.4861,96.2554,96.45,25300.0
2008-03-27 15:15:00,133.81,133.81,133.54,133.64,9400.0,96.4572,96.4572,96.2626,96.3347,9400.0
2008-03-27 15:20:00,133.63,133.63,133.31,133.37,25600.0,96.3275,96.3275,96.0968,96.1401,25600.0
2008-03-27 15:25:00,133.38,133.59,133.33,133.46,24900.0,96.1473,96.2986,96.1112,96.2049,24900.0
2008-03-27 15:30:00,133.43,133.56,133.29,133.29,18600.0,96.1833,96.277,96.0824,96.0824,18600.0
2008-03-27 15:35:00,133.25,133.27,132.74,132.74,72400.0,96.0536,96.068,95.6859,95.6859,72400.0
2008-03-27 15:40:00,132.69,132.97,132.69,132.81,52200.0,95.6499,95.8517,95.6499,95.7364,52200.0
2008-03-27 15:45:00,132.75,132.92,132.72,132.79,33400.0,95.6931,95.8157,95.6715,95.722,33400.0
2008-03-27 15:50:00,132.78,132.89,132.61,132.81,48500.0,95.7148,95.794,95.5922,95.7364,48500.0
2008-03-27 15:55:00,132.79,132.87,132.6,132.63,62800.0,95.722,95.7796,95.585,95.6066,62800.0
2008-03-27 16:00:00,132.75,132.84,132.73,132.78,57900.0,95.6931,95.758,95.6787,95.7148,57900.0
2008-03-27 16:05:00,132.8,132.95,132.8,132.9,2600.0,95.7292,95.8373,95.7292,95.8013,2600.0
2008-03-27 16:10:00,132.9,132.92,132.78,132.85,3500.0,95.8013,95.8157,95.7148,95.7652,3500.0
2008-03-28 09:30:00,133.19,133.37,133.04,133.19,47700.0,96.0103,96.1401,95.9022,96.0103,47700.0
2008-03-28 09:35:00,133.2,133.2,132.99,133.11,18000.0,96.0175,96.0175,95.8661,95.9526,18000.0
2008-03-28 09:40:00,133.1,133.1,132.98,133.06,27400.0,95.9454,95.9454,95.8589,95.9166,27400.0
2008-03-28 09:45:00,133.05,133.06,132.83,132.91,43100.0,95.9094,95.9166,95.7508,95.8085,43100.0
2008-03-28 09:50:00,132.95,133.28,132.95,133.15,39000.0,95.8373,96.0752,95.8373,95.9815,39000.0
2008-03-28 09:55:00,133.15,133.44,133.11,133.11,44800.0,95.9815,96.1905,95.9526,95.9526,44800.0
2008-03-28 10:00:00,133.13,133.56,133.13,133.51,21500.0,95.9671,96.277,95.9671,96.241,21500.0
2008-03-28 10:05:00,133.54,133.56,133.34,133.48,15100.0,96.2626,96.277,96.1184,96.2194,15100.0
2008-03-28 10:10:00,133.48,133.54,133.17,133.18,32200.0,96.2194,96.2626,95.9959,96.0031,32200.0
2008-03-28 10:15:00,133.16,133.19,133.03,133.14,15200.0,95.9887,96.0103,95.895,95.9743,15200.0
2008-03-28 10:20:00,133.09,133.13,132.97,133.13,17700.0,95.9382,95.9671,95.8517,95.9671,17700.0
2008-03-28 10:25:00,133.12,133.3,133.07,133.27,15100.0,95.9598,96.0896,95.9238,96.068,15100.0
2008-03-28 10:30:00,133.24,133.36,133.16,133.2,18100.0,96.0463,96.1328,95.9887,96.0175,18100.0
2008-03-28 10:35:00,133.23,133.23,132.86,132.86,33700.0,96.0391,96.0391,95.7724,95.7724,33700.0
2008-03-28 10:40:00,132.83,132.94,132.72,132.81,15800.0,95.7508,95.8301,95.6715,95.7364,15800.0
2008-03-28 10:45:00,132.77,132.97,132.73,132.87,36300.0,95.7075,95.8517,95.6787,95.7796,36300.0
2008-03-28 10:50:00,132.9,133.02,132.78,132.93,31500.0,95.8013,95.8878,95.7148,95.8229,31500.0
2008-03-28 10:55:00,133.02,133.03,132.69,132.92,25900.0,95.8878,95.895,95.6499,95.8157,25900.0
2008-03-28 11:00:00,132.9,132.94,132.78,132.88,25400.0,95.8013,95.8301,95.7148,95.7868,25400.0
2008-03-28 11:05:00,132.93,133.08,132.83,132.84,36700.0,95.8229,95.931,95.7508,95.758,36700.0
2008-03-28 11:10:00,132.88,132.93,132.78,132.93,17400.0,95.7868,95.8229,95.7148,95.8229,17400.0
2008-03-28 11:15:00,132.91,133.0,132.8,132.86,27000.0,95.8085,95.8733,95.7292,95.7724,27000.0
2008-03-28 11:20:00,132.86,133.08,132.82,133.0,24600.0,95.7724,95.931,95.7436,95.8733,24600.0
2008-03-28 11:25:00,133.04,133.14,132.99,133.04,10500.0,95.9022,95.9743,95.8661,95.9022,10500.0
2008-03-28 11:30:00,133.09,133.19,133.08,133.16,39500.0,95.9382,96.0103,95.931,95.9887,39500.0
2008-03-28 11:35:00,133.17,133.22,133.12,133.15,12800.0,95.9959,96.0319,95.9598,95.9815,12800.0
2008-03-28 11:40:00,133.13,133.15,133.05,133.14,21100.0,95.9671,95.9815,95.9094,95.9743,21100.0
2008-03-28 11:45:00,133.15,133.25,133.04,133.08,17900.0,95.9815,96.0536,95.9022,95.931,17900.0
2008-03-28 11:50:00,133.1,133.27,133.09,133.25,38600.0,95.9454,96.068,95.9382,96.0536,38600.0
2008-03-28 11:55:00,133.26,133.33,133.18,133.22,31000.0,96.0608,96.1112,96.0031,96.0319,31000.0
2008-03-28 12:00:00,133.23,133.23,133.01,133.05,17300.0,96.0391,96.0391,95.8806,95.9094,17300.0
2008-03-28 12:05:00,133.05,133.1,132.89,132.93,30200.0,95.9094,95.9454,95.794,95.8229,30200.0
2008-03-28 12:10:00,132.93,132.95,132.79,132.94,37700.0,95.8229,95.8373,95.722,95.8301,37700.0
2008-03-28 12:15:00,132.96,132.96,132.74,132.75,22300.0,95.8445,95.8445,95.6859,95.6931,22300.0
2008-03-28 12:20:00,132.75,132.93,132.75,132.86,11700.0,95.6931,95.8229,95.6931,95.7724,11700.0
2008-03-28 12:25:00,132.85,132.98,132.8,132.94,10200.0,95.7652,95.8589,95.7292,95.8301,10200.0
2008-03-28 12:30:00,132.95,133.0,132.89,132.96,24900.0,95.8373,95.8733,95.794,95.8445,24900.0
2008-03-28 12:35:00,132.94,132.94,132.79,132.81,20600.0,95.8301,95.8301,95.722,95.7364,20600.0
2008-03-28 12:40:00,132.81,132.94,132.64,132.67,41000.0,95.7364,95.8301,95.6138,95.6355,41000.0
2008-03-28 12:45:00,132.66,132.7,132.54,132.56,27800.0,95.6283,95.6571,95.5417,95.5562,27800.0
2008-03-28 12:50:00,132.55,132.72,132.53,132.64,18500.0,95.549,95.6715,95.5345,95.6138,18500.0
2008-03-28 12:55:00,132.58,132.67,132.57,132.63,6100.0,95.5706,95.6355,95.5634,95.6066,6100.0
2008-03-28 13:00:00,132.64,132.8,132.6,132.79,13600.0,95.6138,95.7292,95.585,95.722,13600.0
2008-03-28 13:05:00,132.79,132.83,132.71,132.73,38200.0,95.722,95.7508,95.6643,95.6787,38200.0
2008-03-28 13:10:00,132.68,132.79,132.68,132.75,9300.0,95.6427,95.722,95.6427,95.6931,9300.0
2008-03-28 13:15:00,132.74,132.83,132.72,132.78,15700.0,95.6859,95.7508,95.6715,95.7148,15700.0
2008-03-28 13:20:00,132.78,132.82,132.7,132.7,14500.0,95.7148,95.7436,95.6571,95.6571,14500.0
2008-03-28 13:25:00,132.71,132.77,132.7,132.77,10300.0,95.6643,95.7075,95.6571,95.7075,10300.0
2008-03-28 13:30:00,132.77,132.77,132.57,132.59,13100.0,95.7075,95.7075,95.5634,95.5778,13100.0
2008-03-28 13:35:00,132.58,132.66,132.46,132.63,22500.0,95.5706,95.6283,95.4841,95.6066,22500.0
2008-03-28 13:40:00,132.64,132.64,132.29,132.33,26500.0,95.6138,95.6138,95.3615,95.3904,26500.0
2008-03-28 13:45:00,132.31,132.44,132.3,132.35,25300.0,95.376,95.4697,95.3687,95.4048,25300.0
2008-03-28 13:50:00,132.32,132.35,132.22,132.28,25700.0,95.3832,95.4048,95.3111,95.3543,25700.0
2008-03-28 13:55:00,132.29,132.39,132.25,132.35,9400.0,95.3615,95.4336,95.3327,95.4048,9400.0
2008-03-28 14:00:00,132.36,132.39,132.27,132.39,10900.0,95.412,95.4336,95.3471,95.4336,10900.0
2008-03-28 14:05:00,132.43,132.46,132.34,132.35,24500.0,95.4625,95.4841,95.3976,95.4048,24500.0
2008-03-28 14:10:00,132.39,133.51,132.27,132.43,51500.0,95.4336,96.241,95.3471,95.4625,51500.0
2008-03-28 14:15:00,132.44,132.54,132.37,132.43,26200.0,95.4697,95.5417,95.4192,95.4625,26200.0
2008-03-28 14:20:00,132.43,132.44,132.26,132.35,22400.0,95.4625,95.4697,95.3399,95.4048,22400.0
2008-03-28 14:25:00,132.35,132.36,132.11,132.18,17400.0,95.4048,95.412,95.2318,95.2822,17400.0
2008-03-28 14:30:00,132.22,132.33,132.17,132.22,23700.0,95.3111,95.3904,95.275,95.3111,23700.0
2008-03-28 14:35:00,132.22,132.23,132.02,132.02,22200.0,95.3111,95.3183,95.1669,95.1669,22200.0
2008-03-28 14:40:00,132.09,132.11,131.98,132.05,36700.0,95.2174,95.2318,95.1381,95.1885,36700.0
2008-03-28 14:45:00,132.03,132.21,131.99,132.16,12500.0,95.1741,95.3039,95.1453,95.2678,12500.0
2008-03-28 14:50:00,132.14,132.14,132.03,132.04,13200.0,95.2534,95.2534,95.1741,95.1813,13200.0
2008-03-28 14:55:00,132.04,132.27,132.0,132.26,14400.0,95.1813,95.3471,95.1525,95.3399,14400.0
2008-03-28 15:00:00,132.27,132.27,132.16,132.16,15200.0,95.3471,95.3471,95.2678,95.2678,15200.0
2008-03-28 15:05:00,132.15,132.15,131.97,132.02,18700.0,95.2606,95.2606,95.1309,95.1669,18700.0
2008-03-28 15:10:00,132.04,132.08,131.83,131.83,18800.0,95.1813,95.2102,95.0299,95.0299,18800.0
2008-03-28 15:15:00,131.82,131.82,131.52,131.66,74900.0,95.0227,95.0227,94.8065,94.9074,74900.0
2008-03-28 15:20:00,131.67,131.84,131.65,131.74,44000.0,94.9146,95.0372,94.9002,94.9651,44000.0
2008-03-28 15:25:00,131.74,131.93,131.71,131.86,34400.0,94.9651,95.102,94.9434,95.0516,34400.0
2008-03-28 15:30:00,131.86,131.86,131.7,131.83,27700.0,95.0516,95.0516,94.9362,95.0299,27700.0
2008-03-28 15:35:00,131.87,131.93,131.7,131.7,22600.0,95.0588,95.102,94.9362,94.9362,22600.0
2008-03-28 15:40:00,131.76,131.81,131.56,131.6,33400.0,94.9795,95.0155,94.8353,94.8641,33400.0
2008-03-28 15:45:00,131.59,131.63,131.32,131.51,47900.0,94.8569,94.8858,94.6623,94.7993,47900.0
2008-03-28 15:50:00,131.49,131.67,131.47,131.67,83600.0,94.7849,94.9146,94.7704,94.9146,83600.0
2008-03-28 15:55:00,131.68,131.68,131.45,131.59,59000.0,94.9218,94.9218,94.756,94.8569,59000.0
2008-03-31 08:05:00,131.83,131.83,131.83,131.83,300.0,95.0299,95.0299,95.0299,95.0299,300.0
2008-03-31 08:10:00,131.83,131.83,131.83,131.83,0.0,95.0299,95.0299,95.0299,95.0299,0.0
2008-03-31 08:15:00,131.83,131.83,131.83,131.83,0.0,95.0299,95.0299,95.0299,95.0299,0.0
2008-03-31 08:20:00,131.83,131.83,131.83,131.83,0.0,95.0299,95.0299,95.0299,95.0299,0.0
2008-03-31 08:25:00,131.83,131.83,131.83,131.83,0.0,95.0299,95.0299,95.0299,95.0299,0.0
2008-03-31 08:30:00,131.83,131.83,131.83,131.83,0.0,95.0299,95.0299,95.0299,95.0299,0.0
2008-03-31 08:35:00,131.83,131.83,131.83,131.83,0.0,95.0299,95.0299,95.0299,95.0299,0.0
2008-03-31 08:40:00,131.83,131.83,131.83,131.83,0.0,95.0299,95.0299,95.0299,95.0299,0.0
2008-03-31 08:45:00,131.83,131.83,131.83,131.83,0.0,95.0299,95.0299,95.0299,95.0299,0.0
2008-03-31 08:50:00,131.83,131.83,131.83,131.83,0.0,95.0299,95.0299,95.0299,95.0299,0.0
2008-03-31 08:55:00,131.83,131.83,131.83,131.83,0.0,95.0299,95.0299,95.0299,95.0299,0.0
2008-03-31 09:00:00,131.83,131.83,131.83,131.83,0.0,95.0299,95.0299,95.0299,95.0299,0.0
2008-03-31 09:05:00,131.83,131.83,131.83,131.83,0.0,95.0299,95.0299,95.0299,95.0299,0.0
2008-03-31 09:10:00,131.83,131.83,131.83,131.83,0.0,95.0299,95.0299,95.0299,95.0299,0.0
2008-03-31 09:15:00,131.83,131.83,131.83,131.83,0.0,95.0299,95.0299,95.0299,95.0299,0.0
2008-03-31 09:20:00,131.83,131.83,131.83,131.83,0.0,95.0299,95.0299,95.0299,95.0299,0.0
2008-03-31 09:25:00,131.83,131.83,131.83,131.83,0.0,95.0299,95.0299,95.0299,95.0299,0.0
2008-03-31 09:30:00,131.48,131.62,131.39,131.48,47000.0,94.7776,94.8786,94.7128,94.7776,47000.0
2008-03-31 09:35:00,131.47,131.54,131.32,131.52,19800.0,94.7704,94.8209,94.6623,94.8065,19800.0
2008-03-31 09:40:00,131.54,132.05,131.54,132.01,43800.0,94.8209,95.1885,94.8209,95.1597,43800.0
2008-03-31 09:45:00,132.06,132.16,131.89,132.08,25600.0,95.1957,95.2678,95.0732,95.2102,25600.0
2008-03-31 09:50:00,132.07,132.18,131.91,132.11,21100.0,95.2029,95.2822,95.0876,95.2318,21100.0
2008-03-31 09:55:00,132.18,132.25,132.07,132.08,22500.0,95.2822,95.3327,95.2029,95.2102,22500.0
2008-03-31 10:00:00,132.06,132.06,131.81,131.87,15400.0,95.1957,95.1957,95.0155,95.0588,15400.0
2008-03-31 10:05:00,131.87,132.02,131.82,131.89,39100.0,95.0588,95.1669,95.0227,95.0732,39100.0
2008-03-31 10:10:00,131.92,131.92,131.74,131.9,17400.0,95.0948,95.0948,94.9651,95.0804,17400.0
2008-03-31 10:15:00,131.9,132.03,131.85,132.02,22000.0,95.0804,95.1741,95.0444,95.1669,22000.0
2008-03-31 10:20:00,132.1,132.13,131.81,131.82,43500.0,95.2246,95.2462,95.0155,95.0227,43500.0
2008-03-31 10:25:00,131.83,131.87,131.6,131.68,19700.0,95.0299,95.0588,94.8641,94.9218,19700.0
2008-03-31 10:30:00,131.67,131.85,131.65,131.69,16800.0,94.9146,95.0444,94.9002,94.929,16800.0
2008-03-31 10:35:00,131.75,131.9,131.7,131.9,9000.0,94.9723,95.0804,94.9362,95.0804,9000.0
2008-03-31 10:40:00,131.84,131.86,131.63,131.81,18600.0,95.0372,95.0516,94.8858,95.0155,18600.0
2008-03-31 10:45:00,131.74,131.76,131.6,131.66,9300.0,94.9651,94.9795,94.8641,94.9074,9300.0
2008-03-31 10:50:00,131.7,131.86,131.7,131.8,13500.0,94.9362,95.0516,94.9362,95.0083,13500.0
2008-03-31 10:55:00,131.78,132.1,131.77,132.1,12800.0,94.9939,95.2246,94.9867,95.2246,12800.0
2008-03-31 11:00:00,132.04,132.08,131.96,131.96,10600.0,95.1813,95.2102,95.1237,95.1237,10600.0
2008-03-31 11:05:00,131.98,132.1,131.94,132.04,11100.0,95.1381,95.2246,95.1092,95.1813,11100.0
2008-03-31 11:10:00,131.98,131.99,131.89,131.93,5100.0,95.1381,95.1453,95.0732,95.102,5100.0
2008-03-31 11:15:00,131.9,132.07,131.86,132.07,19600.0,95.0804,95.2029,95.0516,95.2029,19600.0
2008-03-31 11:20:00,132.08,132.1,131.99,132.04,73600.0,95.2102,95.2246,95.1453,95.1813,73600.0
2008-03-31 11:25:00,132.06,132.32,132.03,132.24,46200.0,95.1957,95.3832,95.1741,95.3255,46200.0
2008-03-31 11:30:00,132.23,132.36,132.23,132.35,31000.0,95.3183,95.412,95.3183,95.4048,31000.0
2008-03-31 11:35:00,132.34,132.39,132.28,132.3,16100.0,95.3976,95.4336,95.3543,95.3687,16100.0
2008-03-31 11:40:00,132.27,132.44,132.27,132.44,12300.0,95.3471,95.4697,95.3471,95.4697,12300.0
2008-03-31 11:45:00,132.43,132.54,132.41,132.48,8700.0,95.4625,95.5417,95.448,95.4985,8700.0
2008-03-31 11:50:00,132.51,132.58,132.49,132.56,8200.0,95.5201,95.5706,95.5057,95.5562,8200.0
2008-03-31 11:55:00,132.56,132.56,132.39,132.44,17000.0,95.5562,95.5562,95.4336,95.4697,17000.0
2008-03-31 12:00:00,132.43,132.52,132.38,132.41,33300.0,95.4625,95.5273,95.4264,95.448,33300.0
2008-03-31 12:05:00,132.42,132.42,132.36,132.41,8600.0,95.4552,95.4552,95.412,95.448,8600.0
2008-03-31 12:10:00,132.4,132.4,132.37,132.39,6600.0,95.4408,95.4408,95.4192,95.4336,6600.0
2008-03-31 12:15:00,132.38,132.38,132.26,132.32,5600.0,95.4264,95.4264,95.3399,95.3832,5600.0
2008-03-31 12:20:00,132.31,132.31,132.16,132.21,7800.0,95.376,95.376,95.2678,95.3039,7800.0
2008-03-31 12:25:00,132.23,132.33,132.18,132.31,10500.0,95.3183,95.3904,95.2822,95.376,10500.0
2008-03-31 12:30:00,132.29,132.4,132.24,132.38,13200.0,95.3615,95.4408,95.3255,95.4264,13200.0
2008-03-31 12:35:00,132.41,132.47,132.35,132.35,13100.0,95.448,95.4913,95.4048,95.4048,13100.0
2008-03-31 12:40:00,132.35,132.39,132.21,132.26,20300.0,95.4048,95.4336,95.3039,95.3399,20300.0
2008-03-31 12:45:00,132.28,132.42,132.26,132.4,5500.0,95.3543,95.4552,95.3399,95.4408,5500.0
2008-03-31 12:50:00,132.41,132.46,132.4,132.46,6900.0,95.448,95.4841,95.4408,95.4841,6900.0
2008-03-31 12:55:00,132.46,132.65,132.46,132.64,30900.0,95.4841,95.621,95.4841,95.6138,30900.0
2008-03-31 13:00:00,132.61,132.71,132.59,132.7,15900.0,95.5922,95.6643,95.5778,95.6571,15900.0
2008-03-31 13:05:00,132.69,132.82,132.68,132.79,11200.0,95.6499,95.7436,95.6427,95.722,11200.0
2008-03-31 13:10:00,132.79,132.82,132.75,132.77,9300.0,95.722,95.7436,95.6931,95.7075,9300.0
2008-03-31 13:15:00,132.74,132.75,132.71,132.71,25500.0,95.6859,95.6931,95.6643,95.6643,25500.0
2008-03-31 13:20:00,132.71,132.86,132.71,132.84,23500.0,95.6643,95.7724,95.6643,95.758,23500.0
2008-03-31 13:25:00,132.84,132.84,132.73,132.81,16500.0,95.758,95.758,95.6787,95.7364,16500.0
2008-03-31 13:30:00,132.8,132.95,132.76,132.76,12600.0,95.7292,95.8373,95.7003,95.7003,12600.0
2008-03-31 13:35:00,132.75,132.83,132.72,132.8,6500.0,95.6931,95.7508,95.6715,95.7292,6500.0
2008-03-31 13:40:00,132.81,132.83,132.6,132.61,51400.0,95.7364,95.7508,95.585,95.5922,51400.0
2008-03-31 13:45:00,132.62,132.69,132.61,132.69,11300.0,95.5994,95.6499,95.5922,95.6499,11300.0
2008-03-31 13:50:00,132.69,132.7,132.64,132.67,64500.0,95.6499,95.6571,95.6138,95.6355,64500.0
2008-03-31 13:55:00,132.7,132.73,132.58,132.58,41200.0,95.6571,95.6787,95.5706,95.5706,41200.0
2008-03-31 14:00:00,132.58,132.58,132.48,132.51,31000.0,95.5706,95.5706,95.4985,95.5201,31000.0
2008-03-31 14:05:00,132.53,132.53,132.41,132.45,29900.0,95.5345,95.5345,95.448,95.4769,29900.0
2008-03-31 14:10:00,132.49,132.49,132.35,132.46,38200.0,95.5057,95.5057,95.4048,95.4841,38200.0
2008-03-31 14:15:00,132.45,132.5,132.36,132.41,34100.0,95.4769,95.5129,95.412,95.448,34100.0
2008-03-31 14:20:00,132.46,132.51,132.43,132.45,27800.0,95.4841,95.5201,95.4625,95.4769,27800.0
2008-03-31 14:25:00,132.46,132.58,132.43,132.52,45300.0,95.4841,95.5706,95.4625,95.5273,45300.0
2008-03-31 14:30:00,132.5,132.66,132.49,132.66,48800.0,95.5129,95.6283,95.5057,95.6283,48800.0
2008-03-31 14:35:00,132.66,132.66,132.5,132.51,44400.0,95.6283,95.6283,95.5129,95.5201,44400.0
2008-03-31 14:40:00,132.53,132.56,132.27,132.29,82700.0,95.5345,95.5562,95.3471,95.3615,82700.0
2008-03-31 14:45:00,132.29,132.38,132.27,132.35,13900.0,95.3615,95.4264,95.3471,95.4048,13900.0
2008-03-31 14:50:00,132.33,132.33,132.03,132.13,23500.0,95.3904,95.3904,95.1741,95.2462,23500.0
2008-03-31 14:55:00,132.18,132.29,132.18,132.29,35600.0,95.2822,95.3615,95.2822,95.3615,35600.0
2008-03-31 15:00:00,132.27,132.3,132.18,132.2,16100.0,95.3471,95.3687,95.2822,95.2967,16100.0
2008-03-31 15:05:00,132.2,132.21,132.07,132.2,33700.0,95.2967,95.3039,95.2029,95.2967,33700.0
2008-03-31 15:10:00,132.18,132.3,132.1,132.18,43100.0,95.2822,95.3687,95.2246,95.2822,43100.0
2008-03-31 15:15:00,132.18,132.29,132.11,132.25,54400.0,95.2822,95.3615,95.2318,95.3327,54400.0
2008-03-31 15:20:00,132.25,132.5,132.18,132.48,66300.0,95.3327,95.5129,95.2822,95.4985,66300.0
2008-03-31 15:25:00,132.5,132.5,132.23,132.24,34800.0,95.5129,95.5129,95.3183,95.3255,34800.0
2008-03-31 15:30:00,132.23,132.3,132.15,132.25,61000.0,95.3183,95.3687,95.2606,95.3327,61000.0
2008-03-31 15:35:00,132.27,132.42,132.24,132.3,46500.0,95.3471,95.4552,95.3255,95.3687,46500.0
2008-03-31 15:40:00,132.33,132.76,132.33,132.62,73600.0,95.3904,95.7003,95.3904,95.5994,73600.0
2008-03-31 15:45:00,132.59,132.8,132.56,132.72,59500.0,95.5778,95.7292,95.5562,95.6715,59500.0
2008-03-31 15:50:00,132.74,132.74,132.6,132.67,34300.0,95.6859,95.6859,95.585,95.6355,34300.0
2008-03-31 15:55:00,132.67,132.67,132.11,132.19,155000.0,95.6355,95.6355,95.2318,95.2895,155000.0
2008-04-01 08:00:00,133.25,133.25,133.25,133.25,1000.0,96.0536,96.0536,96.0536,96.0536,1000.0
2008-04-01 08:05:00,133.25,133.25,133.25,133.25,0.0,96.0536,96.0536,96.0536,96.0536,0.0
2008-04-01 08:10:00,133.46,133.49,133.46,133.49,5000.0,96.2049,96.2266,96.2049,96.2266,5000.0
2008-04-01 08:15:00,133.49,133.49,133.49,133.49,0.0,96.2266,96.2266,96.2266,96.2266,0.0
2008-04-01 08:20:00,133.49,133.49,133.49,133.49,0.0,96.2266,96.2266,96.2266,96.2266,0.0
2008-04-01 08:25:00,133.49,133.49,133.49,133.49,0.0,96.2266,96.2266,96.2266,96.2266,0.0
2008-04-01 08:30:00,133.49,133.49,133.49,133.49,0.0,96.2266,96.2266,96.2266,96.2266,0.0
2008-04-01 08:35:00,133.49,133.49,133.49,133.49,0.0,96.2266,96.2266,96.2266,96.2266,0.0
2008-04-01 08:40:00,133.49,133.49,133.49,133.49,0.0,96.2266,96.2266,96.2266,96.2266,0.0
2008-04-01 08:45:00,133.49,133.49,133.49,133.49,0.0,96.2266,96.2266,96.2266,96.2266,0.0
2008-04-01 08:50:00,133.49,133.49,133.49,133.49,0.0,96.2266,96.2266,96.2266,96.2266,0.0
2008-04-01 08:55:00,133.49,133.49,133.49,133.49,0.0,96.2266,96.2266,96.2266,96.2266,0.0
2008-04-01 09:00:00,133.49,133.49,133.49,133.49,0.0,96.2266,96.2266,96.2266,96.2266,0.0
2008-04-01 09:05:00,133.49,133.49,133.49,133.49,0.0,96.2266,96.2266,96.2266,96.2266,0.0
2008-04-01 09:10:00,133.49,133.49,133.49,133.49,0.0,96.2266,96.2266,96.2266,96.2266,0.0
2008-04-01 09:15:00,133.96,133.96,133.91,133.91,2000.0,96.5654,96.5654,96.5293,96.5293,2000.0
2008-04-01 09:20:00,133.91,133.91,133.91,133.91,0.0,96.5293,96.5293,96.5293,96.5293,0.0
2008-04-01 09:25:00,133.89,133.89,133.89,133.89,100.0,96.5149,96.5149,96.5149,96.5149,100.0
2008-04-01 09:30:00,133.88,134.04,133.76,134.02,45600.0,96.5077,96.623,96.4212,96.6086,45600.0
2008-04-01 09:35:00,134.02,134.28,134.02,134.12,24900.0,96.6086,96.796,96.6086,96.6807,24900.0
2008-04-01 09:40:00,134.13,134.18,134.01,134.01,16600.0,96.6879,96.7239,96.6014,96.6014,16600.0
2008-04-01 09:45:00,134.03,134.12,133.99,134.12,14900.0,96.6158,96.6807,96.587,96.6807,14900.0
2008-04-01 09:50:00,134.1,134.1,133.96,134.0,95700.0,96.6663,96.6663,96.5654,96.5942,95700.0
2008-04-01 09:55:00,134.09,134.39,134.09,134.27,30100.0,96.6591,96.8753,96.6591,96.7888,30100.0
2008-04-01 10:00:00,134.29,134.86,134.29,134.71,185300.0,96.8032,97.2141,96.8032,97.106,185300.0
2008-04-01 10:05:00,134.7,134.71,134.49,134.49,14500.0,97.0988,97.106,96.9474,96.9474,14500.0
2008-04-01 10:10:00,134.57,134.6,134.36,134.48,14500.0,97.0051,97.0267,96.8537,96.9402,14500.0
2008-04-01 10:15:00,134.49,134.63,134.44,134.62,14100.0,96.9474,97.0483,96.9114,97.0411,14100.0
2008-04-01 10:20:00,134.62,134.69,134.48,134.51,16000.0,97.0411,97.0916,96.9402,96.9618,16000.0
2008-04-01 10:25:00,134.58,134.7,134.5,134.66,8100.0,97.0123,97.0988,96.9546,97.07,8100.0
2008-04-01 10:30:00,134.69,134.84,134.65,134.84,8800.0,97.0916,97.1997,97.0627,97.1997,8800.0
2008-04-01 10:35:00,134.82,134.92,134.7,134.81,8600.0,97.1853,97.2574,97.0988,97.1781,8600.0
2008-04-01 10:40:00,134.84,135.07,134.81,135.02,47700.0,97.1997,97.3655,97.1781,97.3295,47700.0
2008-04-01 10:45:00,135.0,135.01,134.86,134.94,22600.0,97.315,97.3223,97.2141,97.2718,22600.0
2008-04-01 10:50:00,134.95,135.17,134.88,135.14,23800.0,97.279,97.4376,97.2285,97.416,23800.0
2008-04-01 10:55:00,135.13,135.32,135.07,135.26,29700.0,97.4088,97.5457,97.3655,97.5025,29700.0
2008-04-01 11:00:00,135.27,135.36,135.19,135.24,19700.0,97.5097,97.5746,97.452,97.4881,19700.0
2008-04-01 11:05:00,135.24,135.33,135.23,135.28,8100.0,97.4881,97.5529,97.4808,97.5169,8100.0
2008-04-01 11:10:00,135.3,135.34,135.18,135.32,14400.0,97.5313,97.5601,97.4448,97.5457,14400.0
2008-04-01 11:15:00,135.32,135.32,135.14,135.18,21200.0,97.5457,97.5457,97.416,97.4448,21200.0
2008-04-01 11:20:00,135.18,135.18,135.08,135.17,29700.0,97.4448,97.4448,97.3727,97.4376,29700.0
2008-04-01 11:25:00,135.15,135.16,135.08,135.12,9500.0,97.4232,97.4304,97.3727,97.4015,9500.0
2008-04-01 11:30:00,135.1,135.24,135.09,135.23,11300.0,97.3871,97.4881,97.3799,97.4808,11300.0
2008-04-01 11:35:00,135.27,135.29,135.14,135.14,23700.0,97.5097,97.5241,97.416,97.416,23700.0
2008-04-01 11:40:00,135.13,135.16,135.09,135.12,13100.0,97.4088,97.4304,97.3799,97.4015,13100.0
2008-04-01 11:45:00,135.11,135.16,135.05,135.08,16000.0,97.3943,97.4304,97.3511,97.3727,16000.0
2008-04-01 11:50:00,135.07,135.28,135.06,135.25,40000.0,97.3655,97.5169,97.3583,97.4953,40000.0
2008-04-01 11:55:00,135.28,135.45,135.27,135.42,14300.0,97.5169,97.6394,97.5097,97.6178,14300.0
2008-04-01 12:00:00,135.42,135.53,135.35,135.37,35700.0,97.6178,97.6971,97.5673,97.5818,35700.0
2008-04-01 12:05:00,135.41,135.62,135.38,135.54,23300.0,97.6106,97.762,97.589,97.7043,23300.0
2008-04-01 12:10:00,135.55,135.61,135.47,135.55,44800.0,97.7115,97.7548,97.6538,97.7115,44800.0
2008-04-01 12:15:00,135.58,135.85,135.58,135.83,62900.0,97.7331,97.9278,97.7331,97.9134,62900.0
2008-04-01 12:20:00,135.81,135.89,135.77,135.84,32600.0,97.8989,97.9566,97.8701,97.9206,32600.0
2008-04-01 12:25:00,135.86,135.92,135.8,135.85,58400.0,97.935,97.9782,97.8917,97.9278,58400.0
2008-04-01 12:30:00,135.85,135.87,135.69,135.7,38500.0,97.9278,97.9422,97.8124,97.8196,38500.0
2008-04-01 12:35:00,135.69,135.74,135.69,135.69,16700.0,97.8124,97.8485,97.8124,97.8124,16700.0
2008-04-01 12:40:00,135.69,135.84,135.68,135.75,25900.0,97.8124,97.9206,97.8052,97.8557,25900.0
2008-04-01 12:45:00,135.75,135.77,135.69,135.7,19300.0,97.8557,97.8701,97.8124,97.8196,19300.0
2008-04-01 12:50:00,135.69,135.74,135.58,135.67,26200.0,97.8124,97.8485,97.7331,97.798,26200.0
2008-04-01 12:55:00,135.66,135.68,135.61,135.62,7600.0,97.7908,97.8052,97.7548,97.762,7600.0
2008-04-01 13:00:00,135.64,135.77,135.57,135.71,33100.0,97.7764,97.8701,97.7259,97.8269,33100.0
2008-04-01 13:05:00,135.73,135.82,135.73,135.79,22400.0,97.8413,97.9061,97.8413,97.8845,22400.0
2008-04-01 13:10:00,135.8,135.84,135.73,135.8,22700.0,97.8917,97.9206,97.8413,97.8917,22700.0
2008-04-01 13:15:00,135.81,136.02,135.81,135.91,22600.0,97.8989,98.0503,97.8989,97.971,22600.0
2008-04-01 13:20:00,135.91,135.98,135.85,135.98,18600.0,97.971,98.0215,97.9278,98.0215,18600.0
2008-04-01 13:25:00,135.97,136.12,135.96,136.05,52000.0,98.0143,98.1224,98.0071,98.0719,52000.0
2008-04-01 13:30:00,136.07,136.09,136.02,136.06,16400.0,98.0864,98.1008,98.0503,98.0791,16400.0
2008-04-01 13:35:00,136.07,136.07,135.85,135.86,26800.0,98.0864,98.0864,97.9278,97.935,26800.0
2008-04-01 13:40:00,135.86,135.89,135.72,135.75,32200.0,97.935,97.9566,97.8341,97.8557,32200.0
2008-04-01 13:45:00,135.72,135.82,135.72,135.78,31700.0,97.8341,97.9061,97.8341,97.8773,31700.0
2008-04-01 13:50:00,135.79,135.87,135.75,135.76,13600.0,97.8845,97.9422,97.8557,97.8629,13600.0
2008-04-01 13:55:00,135.71,135.76,135.65,135.75,26400.0,97.8269,97.8629,97.7836,97.8557,26400.0
2008-04-01 14:00:00,135.78,135.78,135.59,135.62,44900.0,97.8773,97.8773,97.7403,97.762,44900.0
2008-04-01 14:05:00,135.62,135.74,135.59,135.71,25500.0,97.762,97.8485,97.7403,97.8269,25500.0
2008-04-01 14:10:00,135.68,135.79,135.68,135.74,15200.0,97.8052,97.8845,97.8052,97.8485,15200.0
2008-04-01 14:15:00,135.69,135.78,135.66,135.75,13800.0,97.8124,97.8773,97.7908,97.8557,13800.0
2008-04-01 14:20:00,135.74,136.1,135.7,136.08,89900.0,97.8485,98.108,97.8196,98.0936,89900.0
2008-04-01 14:25:00,136.1,136.14,135.9,135.91,22300.0,98.108,98.1368,97.9638,97.971,22300.0
2008-04-01 14:30:00,135.91,136.24,135.91,136.23,54600.0,97.971,98.2089,97.971,98.2017,54600.0
2008-04-01 14:35:00,136.25,136.48,136.19,136.43,68000.0,98.2161,98.3819,98.1729,98.3459,68000.0
2008-04-01 14:40:00,136.44,136.46,136.3,136.4,27000.0,98.3531,98.3675,98.2522,98.3242,27000.0
2008-04-01 14:45:00,136.37,136.52,136.29,136.52,57000.0,98.3026,98.4107,98.2449,98.4107,57000.0
2008-04-01 14:50:00,136.49,136.66,136.44,136.58,49500.0,98.3891,98.5117,98.3531,98.454,49500.0
2008-04-01 14:55:00,136.58,136.59,136.24,136.24,37300.0,98.454,98.4612,98.2089,98.2089,37300.0
2008-04-01 15:00:00,136.24,136.44,136.23,136.39,13600.0,98.2089,98.3531,98.2017,98.317,13600.0
2008-04-01 15:05:00,136.38,136.58,136.38,136.52,39500.0,98.3098,98.454,98.3098,98.4107,39500.0
2008-04-01 15:10:00,136.53,136.66,136.5,136.5,66300.0,98.418,98.5117,98.3963,98.3963,66300.0
2008-04-01 15:15:00,136.47,136.65,136.42,136.48,41700.0,98.3747,98.5045,98.3387,98.3819,41700.0
2008-04-01 15:20:00,136.45,136.59,136.41,136.47,27900.0,98.3603,98.4612,98.3314,98.3747,27900.0
2008-04-01 15:25:00,136.49,136.62,136.46,136.52,34700.0,98.3891,98.4828,98.3675,98.4107,34700.0
2008-04-01 15:30:00,136.55,136.59,136.25,136.25,27500.0,98.4324,98.4612,98.2161,98.2161,27500.0
2008-04-01 15:35:00,136.28,136.43,136.04,136.42,49000.0,98.2377,98.3459,98.0647,98.3387,49000.0
2008-04-01 15:40:00,136.45,136.75,136.45,136.73,41200.0,98.3603,98.5765,98.3603,98.5621,41200.0
2008-04-01 15:45:00,136.75,136.84,136.69,136.71,49300.0,98.5765,98.6414,98.5333,98.5477,49300.0
2008-04-01 15:50:00,136.68,136.9,136.68,136.89,53600.0,98.5261,98.6847,98.5261,98.6775,53600.0
2008-04-01 15:55:00,136.89,137.04,136.88,137.04,73600.0,98.6775,98.7856,98.6702,98.7856,73600.0
2008-04-01 16:00:00,137.1,137.1,136.98,136.98,133500.0,98.8288,98.8288,98.7423,98.7423,133500.0
2008-04-01 16:05:00,135.99,135.99,135.99,135.99,300.0,98.0287,98.0287,98.0287,98.0287,300.0
2008-04-01 16:10:00,137.01,137.01,137.01,137.01,200.0,98.764,98.764,98.764,98.764,200.0
2008-04-02 09:30:00,137.29,137.32,136.9,137.14,190700.0,98.9658,98.9874,98.6847,98.8577,190700.0
2008-04-02 09:35:00,137.12,137.2,136.84,136.89,38700.0,98.8433,98.9009,98.6414,98.6775,38700.0
2008-04-02 09:40:00,136.86,137.03,136.73,136.95,57100.0,98.6558,98.7784,98.5621,98.7207,57100.0
2008-04-02 09:45:00,136.99,136.99,136.74,136.74,16000.0,98.7495,98.7495,98.5693,98.5693,16000.0
2008-04-02 09:50:00,136.77,136.84,136.65,136.65,20300.0,98.591,98.6414,98.5045,98.5045,20300.0
2008-04-02 09:55:00,136.64,136.74,136.53,136.72,14400.0,98.4972,98.5693,98.418,98.5549,14400.0
2008-04-02 10:00:00,136.71,136.78,136.48,136.72,35200.0,98.5477,98.5982,98.3819,98.5549,35200.0
2008-04-02 10:05:00,136.7,136.9,136.65,136.77,23800.0,98.5405,98.6847,98.5045,98.591,23800.0
2008-04-02 10:10:00,136.73,136.85,136.7,136.76,21200.0,98.5621,98.6486,98.5405,98.5837,21200.0
2008-04-02 10:15:00,136.77,136.85,136.63,136.72,46300.0,98.591,98.6486,98.49,98.5549,46300.0
2008-04-02 10:20:00,136.72,137.07,136.7,137.07,26100.0,98.5549,98.8072,98.5405,98.8072,26100.0
2008-04-02 10:25:00,137.08,137.16,137.05,137.13,49100.0,98.8144,98.8721,98.7928,98.8505,49100.0
2008-04-02 10:30:00,137.16,137.45,137.16,137.35,77900.0,98.8721,99.0811,98.8721,99.009,77900.0
2008-04-02 10:35:00,137.36,137.61,137.36,137.55,35900.0,99.0163,99.1965,99.0163,99.1532,35900.0
2008-04-02 10:40:00,137.55,137.67,137.45,137.45,35300.0,99.1532,99.2397,99.0811,99.0811,35300.0
2008-04-02 10:45:00,137.46,137.69,137.46,137.54,21700.0,99.0883,99.2541,99.0883,99.146,21700.0
2008-04-02 10:50:00,137.57,137.75,137.57,137.66,33200.0,99.1676,99.2974,99.1676,99.2325,33200.0
2008-04-02 10:55:00,137.65,137.88,137.65,137.76,63600.0,99.2253,99.3911,99.2253,99.3046,63600.0
2008-04-02 11:00:00,137.76,137.82,137.7,137.8,50300.0,99.3046,99.3478,99.2613,99.3334,50300.0
2008-04-02 11:05:00,137.8,137.8,137.54,137.58,34400.0,99.3334,99.3334,99.146,99.1748,34400.0
2008-04-02 11:10:00,137.59,137.65,137.52,137.63,32200.0,99.1821,99.2253,99.1316,99.2109,32200.0
2008-04-02 11:15:00,137.62,137.65,137.48,137.48,20200.0,99.2037,99.2253,99.1028,99.1028,20200.0
2008-04-02 11:20:00,137.49,137.57,137.37,137.37,27100.0,99.11,99.1676,99.0235,99.0235,27100.0
2008-04-02 11:25:00,137.36,137.36,137.22,137.34,35700.0,99.0163,99.0163,98.9153,99.0018,35700.0
2008-04-02 11:30:00,137.32,137.44,137.3,137.38,20700.0,98.9874,99.0739,98.973,99.0307,20700.0
2008-04-02 11:35:00,137.39,137.64,137.39,137.53,16100.0,99.0379,99.2181,99.0379,99.1388,16100.0
2008-04-02 11:40:00,137.54,137.68,137.42,137.67,25600.0,99.146,99.2469,99.0595,99.2397,25600.0
2008-04-02 11:45:00,137.68,137.78,137.68,137.75,20600.0,99.2469,99.319,99.2469,99.2974,20600.0
2008-04-02 11:50:00,137.74,137.79,137.61,137.63,31500.0,99.2902,99.3262,99.1965,99.2109,31500.0
2008-04-02 11:55:00,137.64,137.73,137.64,137.72,117700.0,99.2181,99.283,99.2181,99.2758,117700.0
2008-04-02 12:00:00,137.73,137.85,137.73,137.74,38300.0,99.283,99.3695,99.283,99.2902,38300.0
2008-04-02 12:05:00,137.71,137.85,137.68,137.68,30500.0,99.2686,99.3695,99.2469,99.2469,30500.0
2008-04-02 12:10:00,137.66,137.67,137.56,137.61,16900.0,99.2325,99.2397,99.1604,99.1965,16900.0
2008-04-02 12:15:00,137.57,137.6,137.46,137.59,11800.0,99.1676,99.1893,99.0883,99.1821,11800.0
2008-04-02 12:20:00,137.6,137.62,137.39,137.57,31700.0,99.1893,99.2037,99.0379,99.1676,31700.0
2008-04-02 12:25:00,137.57,137.57,137.41,137.45,11600.0,99.1676,99.1676,99.0523,99.0811,11600.0
2008-04-02 12:30:00,137.43,137.54,137.41,137.49,15700.0,99.0667,99.146,99.0523,99.11,15700.0
2008-04-02 12:35:00,137.45,137.45,137.28,137.32,16800.0,99.0811,99.0811,98.9586,98.9874,16800.0
2008-04-02 12:40:00,137.32,137.43,137.31,137.33,12200.0,98.9874,99.0667,98.9802,98.9946,12200.0
2008-04-02 12:45:00,137.32,137.4,137.25,137.28,13200.0,98.9874,99.0451,98.937,98.9586,13200.0
2008-04-02 12:50:00,137.27,137.27,137.11,137.22,37500.0,98.9514,98.9514,98.836,98.9153,37500.0
2008-04-02 12:55:00,137.24,137.33,137.19,137.27,24700.0,98.9298,98.9946,98.8937,98.9514,24700.0
2008-04-02 13:00:00,137.3,137.4,137.23,137.28,38800.0,98.973,99.0451,98.9225,98.9586,38800.0
2008-04-02 13:05:00,137.31,137.31,137.02,137.03,19000.0,98.9802,98.9802,98.7712,98.7784,19000.0
2008-04-02 13:10:00,137.03,137.11,136.97,137.06,19800.0,98.7784,98.836,98.7351,98.8,19800.0
2008-04-02 13:15:00,137.03,137.07,136.93,137.04,26400.0,98.7784,98.8072,98.7063,98.7856,26400.0
2008-04-02 13:20:00,137.04,137.1,136.99,137.07,11400.0,98.7856,98.8288,98.7495,98.8072,11400.0
2008-04-02 13:25:00,137.07,137.17,137.06,137.16,10800.0,98.8072,98.8793,98.8,98.8721,10800.0
2008-04-02 13:30:00,137.16,137.19,136.99,136.99,17800.0,98.8721,98.8937,98.7495,98.7495,17800.0
2008-04-02 13:35:00,136.97,137.16,136.91,137.15,10300.0,98.7351,98.8721,98.6919,98.8649,10300.0
2008-04-02 13:40:00,137.15,137.39,137.13,137.32,13400.0,98.8649,99.0379,98.8505,98.9874,13400.0
2008-04-02 13:45:00,137.27,137.44,137.27,137.38,21400.0,98.9514,99.0739,98.9514,99.0307,21400.0
2008-04-02 13:50:00,137.39,137.57,137.38,137.57,21000.0,99.0379,99.1676,99.0307,99.1676,21000.0
2008-04-02 13:55:00,137.57,137.57,137.39,137.42,17200.0,99.1676,99.1676,99.0379,99.0595,17200.0
2008-04-02 14:00:00,137.4,137.45,137.34,137.43,9800.0,99.0451,99.0811,99.0018,99.0667,9800.0
2008-04-02 14:05:00,137.43,137.59,137.43,137.57,24300.0,99.0667,99.1821,99.0667,99.1676,24300.0
2008-04-02 14:10:00,137.58,137.73,137.58,137.64,29800.0,99.1748,99.283,99.1748,99.2181,29800.0
2008-04-02 14:15:00,137.62,137.64,137.56,137.63,9100.0,99.2037,99.2181,99.1604,99.2109,9100.0
2008-04-02 14:20:00,137.61,137.61,137.31,137.34,11400.0,99.1965,99.1965,98.9802,99.0018,11400.0
2008-04-02 14:25:00,137.32,137.38,137.22,137.3,12800.0,98.9874,99.0307,98.9153,98.973,12800.0
2008-04-02 14:30:00,137.27,137.29,136.96,136.99,43600.0,98.9514,98.9658,98.7279,98.7495,43600.0
2008-04-02 14:35:00,136.98,137.0,136.73,136.92,76300.0,98.7423,98.7568,98.5621,98.6991,76300.0
2008-04-02 14:40:00,136.91,136.96,136.81,136.89,72600.0,98.6919,98.7279,98.6198,98.6775,72600.0
2008-04-02 14:45:00,136.82,136.84,136.59,136.6,30000.0,98.627,98.6414,98.4612,98.4684,30000.0
2008-04-02 14:50:00,136.61,136.67,136.5,136.59,35400.0,98.4756,98.5189,98.3963,98.4612,35400.0
2008-04-02 14:55:00,136.59,136.77,136.59,136.68,23400.0,98.4612,98.591,98.4612,98.5261,23400.0
2008-04-02 15:00:00,136.68,136.69,136.25,136.3,60300.0,98.5261,98.5333,98.2161,98.2522,60300.0
2008-04-02 15:05:00,136.35,136.43,136.23,136.4,30800.0,98.2882,98.3459,98.2017,98.3242,30800.0
2008-04-02 15:10:00,136.43,136.62,136.43,136.56,25000.0,98.3459,98.4828,98.3459,98.4396,25000.0
2008-04-02 15:15:00,136.55,136.73,136.43,136.71,72400.0,98.4324,98.5621,98.3459,98.5477,72400.0
2008-04-02 15:20:00,136.69,136.69,136.5,136.53,37000.0,98.5333,98.5333,98.3963,98.418,37000.0
2008-04-02 15:25:00,136.49,136.79,136.46,136.78,38600.0,98.3891,98.6054,98.3675,98.5982,38600.0
2008-04-02 15:30:00,136.77,136.78,136.59,136.61,23500.0,98.591,98.5982,98.4612,98.4756,23500.0
2008-04-02 15:35:00,136.61,136.7,136.46,136.52,48600.0,98.4756,98.5405,98.3675,98.4107,48600.0
2008-04-02 15:40:00,136.5,136.68,136.5,136.65,16900.0,98.3963,98.5261,98.3963,98.5045,16900.0
2008-04-02 15:45:00,136.64,136.75,136.53,136.73,52500.0,98.4972,98.5765,98.418,98.5621,52500.0
2008-04-02 15:50:00,136.71,136.78,136.51,136.72,45000.0,98.5477,98.5982,98.4035,98.5549,45000.0
2008-04-02 15:55:00,136.71,136.88,136.7,136.84,84500.0,98.5477,98.6702,98.5405,98.6414,84500.0
2008-04-02 16:00:00,136.82,136.94,136.82,136.9,219500.0,98.627,98.7135,98.627,98.6847,219500.0
2008-04-02 16:05:00,136.9,136.9,136.83,136.83,76100.0,98.6847,98.6847,98.6342,98.6342,76100.0
2008-04-02 16:10:00,136.99,137.03,136.82,137.03,300.0,98.7495,98.7784,98.627,98.7784,300.0
2008-04-03 09:30:00,136.14,136.25,136.03,136.16,42600.0,98.1368,98.2161,98.0575,98.1512,42600.0
2008-04-03 09:35:00,136.26,136.34,136.12,136.13,26200.0,98.2233,98.281,98.1224,98.1296,26200.0
2008-04-03 09:40:00,136.17,136.26,135.95,135.95,33000.0,98.1584,98.2233,97.9999,97.9999,33000.0
2008-04-03 09:45:00,136.0,136.34,135.96,136.34,34100.0,98.0359,98.281,98.0071,98.281,34100.0
2008-04-03 09:50:00,136.3,136.43,136.23,136.26,54700.0,98.2522,98.3459,98.2017,98.2233,54700.0
2008-04-03 09:55:00,136.25,136.47,136.22,136.46,43200.0,98.2161,98.3747,98.1945,98.3675,43200.0
2008-04-03 10:00:00,136.44,136.85,136.44,136.53,367900.0,98.3531,98.6486,98.3531,98.418,367900.0
2008-04-03 10:05:00,136.57,136.82,136.48,136.72,29600.0,98.4468,98.627,98.3819,98.5549,29600.0
2008-04-03 10:10:00,136.72,136.72,136.55,136.62,44900.0,98.5549,98.5549,98.4324,98.4828,44900.0
2008-04-03 10:15:00,136.65,136.65,136.45,136.48,30400.0,98.5045,98.5045,98.3603,98.3819,30400.0
2008-04-03 10:20:00,136.49,136.49,136.28,136.29,140600.0,98.3891,98.3891,98.2377,98.2449,140600.0
2008-04-03 10:25:00,136.28,136.39,136.23,136.33,21400.0,98.2377,98.317,98.2017,98.2738,21400.0
2008-04-03 10:30:00,136.34,136.42,136.25,136.38,10400.0,98.281,98.3387,98.2161,98.3098,10400.0
2008-04-03 10:35:00,136.39,136.43,136.27,136.33,14400.0,98.317,98.3459,98.2305,98.2738,14400.0
2008-04-03 10:40:00,136.3,136.52,136.3,136.41,20200.0,98.2522,98.4107,98.2522,98.3314,20200.0
2008-04-03 10:45:00,136.38,136.39,136.26,136.26,19900.0,98.3098,98.317,98.2233,98.2233,19900.0
2008-04-03 10:50:00,136.27,136.32,136.11,136.16,28300.0,98.2305,98.2666,98.1152,98.1512,28300.0
2008-04-03 10:55:00,136.16,136.18,136.11,136.12,4600.0,98.1512,98.1657,98.1152,98.1224,4600.0
2008-04-03 11:00:00,136.09,136.27,136.04,136.21,25300.0,98.1008,98.2305,98.0647,98.1873,25300.0
2008-04-03 11:05:00,136.26,136.46,136.26,136.36,37300.0,98.2233,98.3675,98.2233,98.2954,37300.0
2008-04-03 11:10:00,136.39,136.53,136.35,136.47,17400.0,98.317,98.418,98.2882,98.3747,17400.0
2008-04-03 11:15:00,136.47,136.62,136.46,136.56,27300.0,98.3747,98.4828,98.3675,98.4396,27300.0
2008-04-03 11:20:00,136.58,136.62,136.38,136.42,19300.0,98.454,98.4828,98.3098,98.3387,19300.0
2008-04-03 11:25:00,136.41,136.48,136.35,136.48,26300.0,98.3314,98.3819,98.2882,98.3819,26300.0
2008-04-03 11:30:00,136.48,136.58,136.44,136.57,12400.0,98.3819,98.454,98.3531,98.4468,12400.0
2008-04-03 11:35:00,136.55,136.63,136.42,136.56,14400.0,98.4324,98.49,98.3387,98.4396,14400.0
2008-04-03 11:40:00,136.59,136.59,136.49,136.53,9000.0,98.4612,98.4612,98.3891,98.418,9000.0
2008-04-03 11:45:00,136.6,136.79,136.59,136.79,33500.0,98.4684,98.6054,98.4612,98.6054,33500.0
2008-04-03 11:50:00,136.76,136.86,136.68,136.86,17300.0,98.5837,98.6558,98.5261,98.6558,17300.0
2008-04-03 11:55:00,136.85,136.93,136.72,136.81,15800.0,98.6486,98.7063,98.5549,98.6198,15800.0
2008-04-03 12:00:00,136.81,136.92,136.73,136.91,17200.0,98.6198,98.6991,98.5621,98.6919,17200.0
2008-04-03 12:05:00,136.88,136.99,136.88,136.92,20500.0,98.6702,98.7495,98.6702,98.6991,20500.0
2008-04-03 12:10:00,136.92,136.93,136.75,136.84,25100.0,98.6991,98.7063,98.5765,98.6414,25100.0
2008-04-03 12:15:00,136.84,136.89,136.73,136.89,11000.0,98.6414,98.6775,98.5621,98.6775,11000.0
2008-04-03 12:20:00,136.87,136.87,136.62,136.63,21400.0,98.663,98.663,98.4828,98.49,21400.0
2008-04-03 12:25:00,136.66,136.69,136.63,136.66,9300.0,98.5117,98.5333,98.49,98.5117,9300.0
2008-04-03 12:30:00,136.66,136.76,136.6,136.75,11900.0,98.5117,98.5837,98.4684,98.5765,11900.0
2008-04-03 12:35:00,136.75,136.95,136.72,136.95,24800.0,98.5765,98.7207,98.5549,98.7207,24800.0
2008-04-03 12:40:00,136.97,137.28,136.96,137.17,49400.0,98.7351,98.9586,98.7279,98.8793,49400.0
2008-04-03 12:45:00,137.2,137.43,137.18,137.35,20100.0,98.9009,99.0667,98.8865,99.009,20100.0
2008-04-03 12:50:00,137.37,137.4,137.26,137.29,18900.0,99.0235,99.0451,98.9442,98.9658,18900.0
2008-04-03 12:55:00,137.29,137.29,137.21,137.24,17900.0,98.9658,98.9658,98.9081,98.9298,17900.0
2008-04-03 13:00:00,137.23,137.29,137.18,137.26,9800.0,98.9225,98.9658,98.8865,98.9442,9800.0
2008-04-03 13:05:00,137.26,137.33,137.24,137.24,14800.0,98.9442,98.9946,98.9298,98.9298,14800.0
2008-04-03 13:10:00,137.24,137.49,137.2,137.49,32800.0,98.9298,99.11,98.9009,99.11,32800.0
2008-04-03 13:15:00,137.48,137.65,137.45,137.65,34500.0,99.1028,99.2253,99.0811,99.2253,34500.0
2008-04-03 13:20:00,137.6,137.61,137.46,137.56,26400.0,99.1893,99.1965,99.0883,99.1604,26400.0
2008-04-03 13:25:00,137.56,137.65,137.51,137.51,18300.0,99.1604,99.2253,99.1244,99.1244,18300.0
2008-04-03 13:30:00,137.54,137.56,137.31,137.39,24300.0,99.146,99.1604,98.9802,99.0379,24300.0
2008-04-03 13:35:00,137.39,137.48,137.32,137.33,27900.0,99.0379,99.1028,98.9874,98.9946,27900.0
2008-04-03 13:40:00,137.33,137.35,137.2,137.25,30000.0,98.9946,99.009,98.9009,98.937,30000.0
2008-04-03 13:45:00,137.28,137.36,137.22,137.35,15100.0,98.9586,99.0163,98.9153,99.009,15100.0
2008-04-03 13:50:00,137.33,137.33,137.13,137.28,21900.0,98.9946,98.9946,98.8505,98.9586,21900.0
2008-04-03 13:55:00,137.3,137.32,137.1,137.1,19000.0,98.973,98.9874,98.8288,98.8288,19000.0
2008-04-03 14:00:00,137.1,137.32,137.09,137.31,24300.0,98.8288,98.9874,98.8216,98.9802,24300.0
2008-04-03 14:05:00,137.32,137.32,137.18,137.23,21700.0,98.9874,98.9874,98.8865,98.9225,21700.0
2008-04-03 14:10:00,137.28,137.34,137.19,137.33,25500.0,98.9586,99.0018,98.8937,98.9946,25500.0
2008-04-03 14:15:00,137.3,137.32,137.0,137.03,20900.0,98.973,98.9874,98.7568,98.7784,20900.0
2008-04-03 14:20:00,137.06,137.15,137.03,137.08,15100.0,98.8,98.8649,98.7784,98.8144,15100.0
2008-04-03 14:25:00,137.1,137.2,137.09,137.16,9100.0,98.8288,98.9009,98.8216,98.8721,9100.0
2008-04-03 14:30:00,137.18,137.3,137.18,137.2,21200.0,98.8865,98.973,98.8865,98.9009,21200.0
2008-04-03 14:35:00,137.24,137.26,136.93,137.04,26600.0,98.9298,98.9442,98.7063,98.7856,26600.0
2008-04-03 14:40:00,137.04,137.2,137.04,137.18,34400.0,98.7856,98.9009,98.7856,98.8865,34400.0
2008-04-03 14:45:00,137.2,137.22,137.03,137.13,40000.0,98.9009,98.9153,98.7784,98.8505,40000.0
2008-04-03 14:50:00,137.14,137.22,137.11,137.17,22600.0,98.8577,98.9153,98.836,98.8793,22600.0
2008-04-03 14:55:00,137.2,137.47,137.17,137.47,21700.0,98.9009,99.0956,98.8793,99.0956,21700.0
2008-04-03 15:00:00,137.43,137.45,137.32,137.37,16800.0,99.0667,99.0811,98.9874,99.0235,16800.0
2008-04-03 15:05:00,137.35,137.41,137.26,137.29,16000.0,99.009,99.0523,98.9442,98.9658,16000.0
2008-04-03 15:10:00,137.32,137.33,137.18,137.24,24500.0,98.9874,98.9946,98.8865,98.9298,24500.0
2008-04-03 15:15:00,137.24,137.24,137.05,137.05,20300.0,98.9298,98.9298,98.7928,98.7928,20300.0
2008-04-03 15:20:00,137.06,137.14,136.99,137.08,31600.0,98.8,98.8577,98.7495,98.8144,31600.0
2008-04-03 15:25:00,137.07,137.14,137.0,137.05,48700.0,98.8072,98.8577,98.7568,98.7928,48700.0
2008-04-03 15:30:00,137.0,137.01,136.9,136.93,30000.0,98.7568,98.764,98.6847,98.7063,30000.0
2008-04-03 15:35:00,136.94,137.16,136.94,137.03,35400.0,98.7135,98.8721,98.7135,98.7784,35400.0
2008-04-03 15:40:00,137.05,137.13,136.84,136.86,57400.0,98.7928,98.8505,98.6414,98.6558,57400.0
2008-04-03 15:45:00,136.87,136.89,136.71,136.76,46600.0,98.663,98.6775,98.5477,98.5837,46600.0
2008-04-03 15:50:00,136.74,136.92,136.62,136.91,52800.0,98.5693,98.6991,98.4828,98.6919,52800.0
2008-04-03 15:55:00,136.93,137.05,136.92,137.05,132000.0,98.7063,98.7928,98.6991,98.7928,132000.0
2008-04-03 16:00:00,136.93,137.01,136.93,137.0,136200.0,98.7063,98.764,98.7063,98.7568,136200.0
2008-04-03 16:05:00,137.0,137.0,137.0,137.0,0.0,98.7568,98.7568,98.7568,98.7568,0.0
2008-04-03 16:10:00,137.0,137.0,137.0,137.0,0.0,98.7568,98.7568,98.7568,98.7568,0.0
2008-04-04 09:30:00,137.14,137.25,136.88,136.89,68000.0,98.8577,98.937,98.6702,98.6775,68000.0
2008-04-04 09:35:00,136.93,137.15,136.74,136.77,126900.0,98.7063,98.8649,98.5693,98.591,126900.0
2008-04-04 09:40:00,136.77,137.07,136.71,137.07,34900.0,98.591,98.8072,98.5477,98.8072,34900.0
2008-04-04 09:45:00,137.1,137.12,136.88,136.9,76800.0,98.8288,98.8433,98.6702,98.6847,76800.0
2008-04-04 09:50:00,136.92,137.09,136.68,136.99,63100.0,98.6991,98.8216,98.5261,98.7495,63100.0
2008-04-04 09:55:00,137.0,137.21,136.94,137.01,19300.0,98.7568,98.9081,98.7135,98.764,19300.0
2008-04-04 10:00:00,137.03,137.09,136.87,137.09,28500.0,98.7784,98.8216,98.663,98.8216,28500.0
2008-04-04 10:05:00,137.11,137.13,136.67,136.69,22500.0,98.836,98.8505,98.5189,98.5333,22500.0
2008-04-04 10:10:00,136.71,136.83,136.61,136.71,34300.0,98.5477,98.6342,98.4756,98.5477,34300.0
2008-04-04 10:15:00,136.71,136.71,136.42,136.57,23600.0,98.5477,98.5477,98.3387,98.4468,23600.0
2008-04-04 10:20:00,136.55,136.65,136.51,136.53,10800.0,98.4324,98.5045,98.4035,98.418,10800.0
2008-04-04 10:25:00,136.52,136.74,136.48,136.71,16100.0,98.4107,98.5693,98.3819,98.5477,16100.0
2008-04-04 10:30:00,136.71,136.75,136.49,136.56,23700.0,98.5477,98.5765,98.3891,98.4396,23700.0
2008-04-04 10:35:00,136.54,136.57,136.36,136.45,48800.0,98.4252,98.4468,98.2954,98.3603,48800.0
2008-04-04 10:40:00,136.47,136.72,136.44,136.71,18300.0,98.3747,98.5549,98.3531,98.5477,18300.0
2008-04-04 10:45:00,136.71,136.8,136.59,136.77,15400.0,98.5477,98.6126,98.4612,98.591,15400.0
2008-04-04 10:50:00,136.82,136.95,136.73,136.93,21100.0,98.627,98.7207,98.5621,98.7063,21100.0
2008-04-04 10:55:00,136.9,136.93,136.84,136.91,16200.0,98.6847,98.7063,98.6414,98.6919,16200.0
2008-04-04 11:00:00,136.92,137.14,136.89,137.08,15100.0,98.6991,98.8577,98.6775,98.8144,15100.0
2008-04-04 11:05:00,137.11,137.19,136.98,137.13,14000.0,98.836,98.8937,98.7423,98.8505,14000.0
2008-04-04 11:10:00,137.12,137.14,137.05,137.13,11200.0,98.8433,98.8577,98.7928,98.8505,11200.0
2008-04-04 11:15:00,137.12,137.23,137.08,137.08,17700.0,98.8433,98.9225,98.8144,98.8144,17700.0
2008-04-04 11:20:00,137.09,137.14,137.03,137.09,21600.0,98.8216,98.8577,98.7784,98.8216,21600.0
2008-04-04 11:25:00,137.06,137.34,137.06,137.32,27800.0,98.8,99.0018,98.8,98.9874,27800.0
2008-04-04 11:30:00,137.3,137.39,137.3,137.34,13700.0,98.973,99.0379,98.973,99.0018,13700.0
2008-04-04 11:35:00,137.34,137.4,137.34,137.36,29800.0,99.0018,99.0451,99.0018,99.0163,29800.0
2008-04-04 11:40:00,137.36,137.36,137.14,137.2,32500.0,99.0163,99.0163,98.8577,98.9009,32500.0
2008-04-04 11:45:00,137.17,137.2,137.08,137.12,26700.0,98.8793,98.9009,98.8144,98.8433,26700.0
2008-04-04 11:50:00,137.11,137.22,137.09,137.21,10800.0,98.836,98.9153,98.8216,98.9081,10800.0
2008-04-04 11:55:00,137.22,137.22,137.04,137.06,19200.0,98.9153,98.9153,98.7856,98.8,19200.0
2008-04-04 12:00:00,137.07,137.14,137.03,137.1,13800.0,98.8072,98.8577,98.7784,98.8288,13800.0
2008-04-04 12:05:00,137.12,137.37,137.11,137.35,20900.0,98.8433,99.0235,98.836,99.009,20900.0
2008-04-04 12:10:00,137.35,137.61,137.34,137.55,126200.0,99.009,99.1965,99.0018,99.1532,126200.0
2008-04-04 12:15:00,137.56,137.73,137.55,137.68,29700.0,99.1604,99.283,99.1532,99.2469,29700.0
2008-04-04 12:20:00,137.69,137.69,137.54,137.63,11900.0,99.2541,99.2541,99.146,99.2109,11900.0
2008-04-04 12:25:00,137.62,137.72,137.54,137.71,34800.0,99.2037,99.2758,99.146,99.2686,34800.0
2008-04-04 12:30:00,137.7,137.73,137.6,137.69,16000.0,99.2613,99.283,99.1893,99.2541,16000.0
2008-04-04 12:35:00,137.7,137.86,137.69,137.79,37000.0,99.2613,99.3767,99.2541,99.3262,37000.0
2008-04-04 12:40:00,137.75,137.87,137.71,137.83,21700.0,99.2974,99.3839,99.2686,99.3551,21700.0
2008-04-04 12:45:00,137.82,137.86,137.67,137.7,15500.0,99.3478,99.3767,99.2397,99.2613,15500.0
2008-04-04 12:50:00,137.69,137.77,137.69,137.77,6100.0,99.2541,99.3118,99.2541,99.3118,6100.0
2008-04-04 12:55:00,137.79,138.03,137.78,137.94,24100.0,99.3262,99.4992,99.319,99.4344,24100.0
2008-04-04 13:00:00,137.95,137.99,137.94,137.95,13600.0,99.4416,99.4704,99.4344,99.4416,13600.0
2008-04-04 13:05:00,137.95,137.96,137.77,137.83,18100.0,99.4416,99.4488,99.3118,99.3551,18100.0
2008-04-04 13:10:00,137.88,137.93,137.8,137.93,8900.0,99.3911,99.4271,99.3334,99.4271,8900.0
2008-04-04 13:15:00,137.91,137.94,137.8,137.84,17100.0,99.4127,99.4344,99.3334,99.3623,17100.0
2008-04-04 13:20:00,137.82,137.97,137.82,137.96,16500.0,99.3478,99.456,99.3478,99.4488,16500.0
2008-04-04 13:25:00,138.01,138.15,137.98,138.15,22400.0,99.4848,99.5857,99.4632,99.5857,22400.0
2008-04-04 13:30:00,138.16,138.18,138.06,138.09,13100.0,99.5929,99.6074,99.5209,99.5425,13100.0
2008-04-04 13:35:00,138.09,138.09,138.01,138.03,16800.0,99.5425,99.5425,99.4848,99.4992,16800.0
2008-04-04 13:40:00,138.04,138.04,137.93,137.97,23700.0,99.5064,99.5064,99.4271,99.456,23700.0
2008-04-04 13:45:00,137.98,138.1,137.94,138.04,21000.0,99.4632,99.5497,99.4344,99.5064,21000.0
2008-04-04 13:50:00,138.04,138.05,137.75,137.83,22800.0,99.5064,99.5136,99.2974,99.3551,22800.0
2008-04-04 13:55:00,137.83,137.87,137.79,137.87,17400.0,99.3551,99.3839,99.3262,99.3839,17400.0
2008-04-04 14:00:00,137.88,137.97,137.85,137.92,19100.0,99.3911,99.456,99.3695,99.4199,19100.0
2008-04-04 14:05:00,137.88,137.89,137.66,137.69,44400.0,99.3911,99.3983,99.2325,99.2541,44400.0
2008-04-04 14:10:00,137.7,137.7,137.58,137.6,26200.0,99.2613,99.2613,99.1748,99.1893,26200.0
2008-04-04 14:15:00,137.62,137.68,137.51,137.52,19200.0,99.2037,99.2469,99.1244,99.1316,19200.0
2008-04-04 14:20:00,137.53,137.64,137.52,137.59,12600.0,99.1388,99.2181,99.1316,99.1821,12600.0
2008-04-04 14:25:00,137.57,137.61,137.4,137.53,8300.0,99.1676,99.1965,99.0451,99.1388,8300.0
2008-04-04 14:30:00,137.53,137.56,137.43,137.53,17100.0,99.1388,99.1604,99.0667,99.1388,17100.0
2008-04-04 14:35:00,137.58,137.73,137.52,137.7,36700.0,99.1748,99.283,99.1316,99.2613,36700.0
2008-04-04 14:40:00,137.72,137.79,137.66,137.77,33000.0,99.2758,99.3262,99.2325,99.3118,33000.0
2008-04-04 14:45:00,137.75,137.82,137.72,137.76,21800.0,99.2974,99.3478,99.2758,99.3046,21800.0
2008-04-04 14:50:00,137.8,137.88,137.76,137.76,10900.0,99.3334,99.3911,99.3046,99.3046,10900.0
2008-04-04 14:55:00,137.76,137.85,137.63,137.63,9100.0,99.3046,99.3695,99.2109,99.2109,9100.0
2008-04-04 15:00:00,137.63,137.8,137.46,137.6,24900.0,99.2109,99.3334,99.0883,99.1893,24900.0
2008-04-04 15:05:00,137.56,137.69,137.49,137.58,29600.0,99.1604,99.2541,99.11,99.1748,29600.0
2008-04-04 15:10:00,137.55,137.61,137.25,137.26,66800.0,99.1532,99.1965,98.937,98.9442,66800.0
2008-04-04 15:15:00,137.27,137.38,137.26,137.3,26700.0,98.9514,99.0307,98.9442,98.973,26700.0
2008-04-04 15:20:00,137.3,137.4,137.24,137.27,27300.0,98.973,99.0451,98.9298,98.9514,27300.0
2008-04-04 15:25:00,137.25,137.25,137.07,137.18,32300.0,98.937,98.937,98.8072,98.8865,32300.0
2008-04-04 15:30:00,137.18,137.29,137.14,137.24,17900.0,98.8865,98.9658,98.8577,98.9298,17900.0
2008-04-04 15:35:00,137.28,137.28,136.93,136.97,37900.0,98.9586,98.9586,98.7063,98.7351,37900.0
2008-04-04 15:40:00,136.98,137.08,136.89,136.99,23200.0,98.7423,98.8144,98.6775,98.7495,23200.0
2008-04-04 15:45:00,137.04,137.04,136.79,136.95,37500.0,98.7856,98.7856,98.6054,98.7207,37500.0
2008-04-04 15:50:00,136.93,137.15,136.93,137.1,39100.0,98.7063,98.8649,98.7063,98.8288,39100.0
2008-04-04 15:55:00,137.1,137.18,137.06,137.13,37900.0,98.8288,98.8865,98.8,98.8505,37900.0
2008-04-07 09:30:00,138.14,138.26,137.97,138.04,123600.0,99.5785,99.665,99.456,99.5064,123600.0
2008-04-07 09:35:00,138.05,138.05,137.8,137.9,55800.0,99.5136,99.5136,99.3334,99.4055,55800.0
2008-04-07 09:40:00,137.92,137.99,137.79,137.85,35000.0,99.4199,99.4704,99.3262,99.3695,35000.0
2008-04-07 09:45:00,137.86,137.88,137.68,137.79,21700.0,99.3767,99.3911,99.2469,99.3262,21700.0
2008-04-07 09:50:00,137.77,138.04,137.77,138.04,13800.0,99.3118,99.5064,99.3118,99.5064,13800.0
2008-04-07 09:55:00,138.0,138.1,137.95,138.1,24000.0,99.4776,99.5497,99.4416,99.5497,24000.0
2008-04-07 10:00:00,138.13,138.13,137.91,138.02,16200.0,99.5713,99.5713,99.4127,99.492,16200.0
2008-04-07 10:05:00,138.01,138.01,137.78,137.78,27300.0,99.4848,99.4848,99.319,99.319,27300.0
2008-04-07 10:10:00,137.79,137.89,137.74,137.82,31800.0,99.3262,99.3983,99.2902,99.3478,31800.0
2008-04-07 10:15:00,137.87,137.9,137.73,137.84,24100.0,99.3839,99.4055,99.283,99.3623,24100.0
2008-04-07 10:20:00,137.81,137.92,137.78,137.86,14900.0,99.3406,99.4199,99.319,99.3767,14900.0
2008-04-07 10:25:00,137.88,137.88,137.61,137.63,46600.0,99.3911,99.3911,99.1965,99.2109,46600.0
2008-04-07 10:30:00,137.62,137.64,137.53,137.6,17400.0,99.2037,99.2181,99.1388,99.1893,17400.0
2008-04-07 10:35:00,137.56,137.74,137.56,137.72,10400.0,99.1604,99.2902,99.1604,99.2758,10400.0
2008-04-07 10:40:00,137.74,137.77,137.71,137.71,10000.0,99.2902,99.3118,99.2686,99.2686,10000.0
2008-04-07 10:45:00,137.69,137.85,137.68,137.72,20400.0,99.2541,99.3695,99.2469,99.2758,20400.0
2008-04-07 10:50:00,137.7,137.75,137.63,137.7,10300.0,99.2613,99.2974,99.2109,99.2613,10300.0
2008-04-07 10:55:00,137.71,137.89,137.69,137.86,9300.0,99.2686,99.3983,99.2541,99.3767,9300.0
2008-04-07 11:00:00,137.86,137.95,137.84,137.91,39900.0,99.3767,99.4416,99.3623,99.4127,39900.0
2008-04-07 11:05:00,137.89,137.89,137.75,137.8,14400.0,99.3983,99.3983,99.2974,99.3334,14400.0
2008-04-07 11:10:00,137.82,137.85,137.74,137.74,13900.0,99.3478,99.3695,99.2902,99.2902,13900.0
2008-04-07 11:15:00,137.74,137.89,137.7,137.87,7900.0,99.2902,99.3983,99.2613,99.3839,7900.0
2008-04-07 11:20:00,137.88,138.04,137.88,137.99,13000.0,99.3911,99.5064,99.3911,99.4704,13000.0
2008-04-07 11:25:00,137.99,138.06,137.98,138.0,5100.0,99.4704,99.5209,99.4632,99.4776,5100.0
2008-04-07 11:30:00,137.99,138.24,137.98,138.15,22300.0,99.4704,99.6506,99.4632,99.5857,22300.0
2008-04-07 11:35:00,138.15,138.21,138.09,138.19,19900.0,99.5857,99.629,99.5425,99.6146,19900.0
2008-04-07 11:40:00,138.21,138.37,138.21,138.35,16200.0,99.629,99.7443,99.629,99.7299,16200.0
2008-04-07 11:45:00,138.36,138.44,138.32,138.33,21100.0,99.7371,99.7948,99.7083,99.7155,21100.0
2008-04-07 11:50:00,138.34,138.37,138.29,138.31,12400.0,99.7227,99.7443,99.6867,99.7011,12400.0
2008-04-07 11:55:00,138.31,138.34,138.23,138.34,8300.0,99.7011,99.7227,99.6434,99.7227,8300.0
2008-04-07 12:00:00,138.33,138.36,138.24,138.24,6300.0,99.7155,99.7371,99.6506,99.6506,6300.0
2008-04-07 12:05:00,138.23,138.35,138.23,138.34,26900.0,99.6434,99.7299,99.6434,99.7227,26900.0
2008-04-07 12:10:00,138.3,138.38,138.26,138.38,50300.0,99.6939,99.7515,99.665,99.7515,50300.0
2008-04-07 12:15:00,138.39,138.42,138.28,138.29,24400.0,99.7587,99.7804,99.6794,99.6867,24400.0
2008-04-07 12:20:00,138.27,138.33,138.27,138.29,22100.0,99.6722,99.7155,99.6722,99.6867,22100.0
2008-04-07 12:25:00,138.29,138.37,138.26,138.37,11900.0,99.6867,99.7443,99.665,99.7443,11900.0
2008-04-07 12:30:00,138.36,138.41,138.3,138.34,4700.0,99.7371,99.7732,99.6939,99.7227,4700.0
2008-04-07 12:35:00,138.36,138.58,138.34,138.54,59100.0,99.7371,99.8957,99.7227,99.8669,59100.0
2008-04-07 12:40:00,138.56,138.77,138.55,138.65,58000.0,99.8813,100.0327,99.8741,99.9462,58000.0
2008-04-07 12:45:00,138.64,138.69,138.61,138.61,17600.0,99.9389,99.975,99.9173,99.9173,17600.0
2008-04-07 12:50:00,138.61,138.64,138.57,138.58,5400.0,99.9173,99.9389,99.8885,99.8957,5400.0
2008-04-07 12:55:00,138.57,138.61,138.53,138.6,3100.0,99.8885,99.9173,99.8597,99.9101,3100.0
2008-04-07 13:00:00,138.64,138.66,138.49,138.51,18000.0,99.9389,99.9534,99.8308,99.8452,18000.0
2008-04-07 13:05:00,138.51,138.52,138.42,138.42,21200.0,99.8452,99.8524,99.7804,99.7804,21200.0
2008-04-07 13:10:00,138.41,138.47,138.37,138.38,10600.0,99.7732,99.8164,99.7443,99.7515,10600.0
2008-04-07 13:15:00,138.38,138.39,138.27,138.28,11400.0,99.7515,99.7587,99.6722,99.6794,11400.0
2008-04-07 13:20:00,138.28,138.37,138.28,138.36,5500.0,99.6794,99.7443,99.6794,99.7371,5500.0
2008-04-07 13:25:00,138.36,138.39,138.33,138.37,10600.0,99.7371,99.7587,99.7155,99.7443,10600.0
2008-04-07 13:30:00,138.39,138.39,138.33,138.38,6100.0,99.7587,99.7587,99.7155,99.7515,6100.0
2008-04-07 13:35:00,138.4,138.46,138.3,138.33,98900.0,99.7659,99.8092,99.6939,99.7155,98900.0
2008-04-07 13:40:00,138.32,138.35,138.13,138.15,14500.0,99.7083,99.7299,99.5713,99.5857,14500.0
2008-04-07 13:45:00,138.15,138.21,138.15,138.21,30400.0,99.5857,99.629,99.5857,99.629,30400.0
2008-04-07 13:50:00,138.22,138.23,138.04,138.04,15700.0,99.6362,99.6434,99.5064,99.5064,15700.0
2008-04-07 13:55:00,138.04,138.19,138.03,138.18,3500.0,99.5064,99.6146,99.4992,99.6074,3500.0
2008-04-07 14:00:00,138.14,138.18,138.02,138.02,9200.0,99.5785,99.6074,99.492,99.492,9200.0
2008-04-07 14:05:00,138.02,138.11,138.0,138.05,16800.0,99.492,99.5569,99.4776,99.5136,16800.0
2008-04-07 14:10:00,138.05,138.05,137.95,138.02,4600.0,99.5136,99.5136,99.4416,99.492,4600.0
2008-04-07 14:15:00,138.0,138.06,137.93,137.93,9300.0,99.4776,99.5209,99.4271,99.4271,9300.0
2008-04-07 14:20:00,137.96,138.0,137.73,137.81,32800.0,99.4488,99.4776,99.283,99.3406,32800.0
2008-04-07 14:25:00,137.8,137.82,137.67,137.69,22300.0,99.3334,99.3478,99.2397,99.2541,22300.0
2008-04-07 14:30:00,137.68,137.77,137.47,137.57,33000.0,99.2469,99.3118,99.0956,99.1676,33000.0
2008-04-07 14:35:00,137.58,137.61,137.39,137.59,27700.0,99.1748,99.1965,99.0379,99.1821,27700.0
2008-04-07 14:40:00,137.59,137.65,137.54,137.6,17100.0,99.1821,99.2253,99.146,99.1893,17100.0
2008-04-07 14:45:00,137.59,137.64,137.53,137.56,9300.0,99.1821,99.2181,99.1388,99.1604,9300.0
2008-04-07 14:50:00,137.56,137.72,137.5,137.71,21400.0,99.1604,99.2758,99.1172,99.2686,21400.0
2008-04-07 14:55:00,137.72,137.72,137.46,137.46,13200.0,99.2758,99.2758,99.0883,99.0883,13200.0
2008-04-07 15:00:00,137.44,137.44,137.21,137.36,30400.0,99.0739,99.0739,98.9081,99.0163,30400.0
2008-04-07 15:05:00,137.35,137.36,137.15,137.18,28300.0,99.009,99.0163,98.8649,98.8865,28300.0
2008-04-07 15:10:00,137.18,137.32,137.06,137.29,17400.0,98.8865,98.9874,98.8,98.9658,17400.0
2008-04-07 15:15:00,137.3,137.38,137.24,137.36,27400.0,98.973,99.0307,98.9298,99.0163,27400.0
2008-04-07 15:20:00,137.37,137.52,137.29,137.47,33700.0,99.0235,99.1316,98.9658,99.0956,33700.0
2008-04-07 15:25:00,137.46,137.51,137.43,137.49,10800.0,99.0883,99.1244,99.0667,99.11,10800.0
2008-04-07 15:30:00,137.51,137.51,136.98,137.02,68100.0,99.1244,99.1244,98.7423,98.7712,68100.0
2008-04-07 15:35:00,137.06,137.27,136.96,137.23,77800.0,98.8,98.9514,98.7279,98.9225,77800.0
2008-04-07 15:40:00,137.24,137.37,137.15,137.29,53800.0,98.9298,99.0235,98.8649,98.9658,53800.0
2008-04-07 15:45:00,137.28,137.38,137.27,137.27,11900.0,98.9586,99.0307,98.9514,98.9514,11900.0
2008-04-07 15:50:00,137.28,137.42,137.22,137.29,13800.0,98.9586,99.0595,98.9153,98.9658,13800.0
2008-04-07 15:55:00,137.26,137.42,137.26,137.36,36000.0,98.9442,99.0595,98.9442,99.0163,36000.0
2008-04-08 09:30:00,136.39,136.55,136.32,136.48,34800.0,98.317,98.4324,98.2666,98.3819,34800.0
2008-04-08 09:35:00,136.5,136.6,136.31,136.4,11700.0,98.3963,98.4684,98.2594,98.3242,11700.0
2008-04-08 09:40:00,136.36,136.61,136.36,136.57,11500.0,98.2954,98.4756,98.2954,98.4468,11500.0
2008-04-08 09:45:00,136.61,136.68,136.49,136.49,12200.0,98.4756,98.5261,98.3891,98.3891,12200.0
2008-04-08 09:50:00,136.57,136.75,136.57,136.75,18800.0,98.4468,98.5765,98.4468,98.5765,18800.0
2008-04-08 09:55:00,136.75,136.79,136.67,136.74,27700.0,98.5765,98.6054,98.5189,98.5693,27700.0
2008-04-08 10:00:00,136.73,136.83,136.58,136.63,61800.0,98.5621,98.6342,98.454,98.49,61800.0
2008-04-08 10:05:00,136.64,136.65,136.48,136.54,31700.0,98.4972,98.5045,98.3819,98.4252,31700.0
2008-04-08 10:10:00,136.59,136.88,136.59,136.73,32000.0,98.4612,98.6702,98.4612,98.5621,32000.0
2008-04-08 10:15:00,136.73,136.86,136.64,136.73,21000.0,98.5621,98.6558,98.4972,98.5621,21000.0
2008-04-08 10:20:00,136.72,136.94,136.72,136.84,14800.0,98.5549,98.7135,98.5549,98.6414,14800.0
2008-04-08 10:25:00,136.86,136.91,136.74,136.74,229500.0,98.6558,98.6919,98.5693,98.5693,229500.0
2008-04-08 10:30:00,136.74,136.88,136.69,136.79,283100.0,98.5693,98.6702,98.5333,98.6054,283100.0
2008-04-08 10:35:00,136.79,137.0,136.74,136.98,197500.0,98.6054,98.7568,98.5693,98.7423,197500.0
2008-04-08 10:40:00,136.98,137.07,136.98,137.0,213200.0,98.7423,98.8072,98.7423,98.7568,213200.0
2008-04-08 10:45:00,137.0,137.11,136.99,137.08,144500.0,98.7568,98.836,98.7495,98.8144,144500.0
2008-04-08 10:50:00,137.08,137.11,136.99,137.03,105900.0,98.8144,98.836,98.7495,98.7784,105900.0
2008-04-08 10:55:00,137.05,137.05,136.93,136.94,84200.0,98.7928,98.7928,98.7063,98.7135,84200.0
2008-04-08 11:00:00,136.92,136.92,136.82,136.91,64000.0,98.6991,98.6991,98.627,98.6919,64000.0
2008-04-08 11:05:00,136.92,136.99,136.84,136.99,15000.0,98.6991,98.7495,98.6414,98.7495,15000.0
2008-04-08 11:10:00,136.99,137.02,136.8,136.8,75900.0,98.7495,98.7712,98.6126,98.6126,75900.0
2008-04-08 11:15:00,136.8,136.91,136.8,136.9,253500.0,98.6126,98.6919,98.6126,98.6847,253500.0
2008-04-08 11:20:00,136.84,136.98,136.84,136.95,67700.0,98.6414,98.7423,98.6414,98.7207,67700.0
2008-04-08 11:25:00,136.95,137.0,136.92,136.97,27200.0,98.7207,98.7568,98.6991,98.7351,27200.0
2008-04-08 11:30:00,136.94,137.12,136.94,137.12,66900.0,98.7135,98.8433,98.7135,98.8433,66900.0
2008-04-08 11:35:00,137.12,137.16,136.94,136.94,73700.0,98.8433,98.8721,98.7135,98.7135,73700.0
2008-04-08 11:40:00,136.96,136.96,136.82,136.88,82900.0,98.7279,98.7279,98.627,98.6702,82900.0
2008-04-08 11:45:00,136.88,136.9,136.8,136.83,63200.0,98.6702,98.6847,98.6126,98.6342,63200.0
2008-04-08 11:50:00,136.81,136.81,136.69,136.75,319200.0,98.6198,98.6198,98.5333,98.5765,319200.0
2008-04-08 11:55:00,136.75,136.83,136.75,136.77,42900.0,98.5765,98.6342,98.5765,98.591,42900.0
2008-04-08 12:00:00,136.75,136.87,136.72,136.74,27500.0,98.5765,98.663,98.5549,98.5693,27500.0
2008-04-08 12:05:00,136.77,136.86,136.74,136.84,17800.0,98.591,98.6558,98.5693,98.6414,17800.0
2008-04-08 12:10:00,136.84,136.84,136.62,136.66,30400.0,98.6414,98.6414,98.4828,98.5117,30400.0
2008-04-08 12:15:00,136.71,136.8,136.64,136.8,5400.0,98.5477,98.6126,98.4972,98.6126,5400.0
2008-04-08 12:20:00,136.78,136.94,136.78,136.91,35200.0,98.5982,98.7135,98.5982,98.6919,35200.0
2008-04-08 12:25:00,136.89,136.92,136.73,136.78,11100.0,98.6775,98.6991,98.5621,98.5982,11100.0
2008-04-08 12:30:00,136.76,136.83,136.76,136.78,2100.0,98.5837,98.6342,98.5837,98.5982,2100.0
2008-04-08 12:35:00,136.78,136.79,136.73,136.78,5200.0,98.5982,98.6054,98.5621,98.5982,5200.0
2008-04-08 12:40:00,136.76,136.82,136.73,136.78,20500.0,98.5837,98.627,98.5621,98.5982,20500.0
2008-04-08 12:45:00,136.78,136.92,136.75,136.88,15000.0,98.5982,98.6991,98.5765,98.6702,15000.0
2008-04-08 12:50:00,136.87,136.9,136.83,136.86,12200.0,98.663,98.6847,98.6342,98.6558,12200.0
2008-04-08 12:55:00,136.87,136.87,136.72,136.74,12600.0,98.663,98.663,98.5549,98.5693,12600.0
2008-04-08 13:00:00,136.72,136.81,136.63,136.7,37600.0,98.5549,98.6198,98.49,98.5405,37600.0
2008-04-08 13:05:00,136.69,136.72,136.63,136.71,16400.0,98.5333,98.5549,98.49,98.5477,16400.0
2008-04-08 13:10:00,136.69,136.8,136.68,136.72,17100.0,98.5333,98.6126,98.5261,98.5549,17100.0
2008-04-08 13:15:00,136.72,136.74,136.67,136.67,7900.0,98.5549,98.5693,98.5189,98.5189,7900.0
2008-04-08 13:20:00,136.66,136.7,136.65,136.68,15100.0,98.5117,98.5405,98.5045,98.5261,15100.0
2008-04-08 13:25:00,136.68,136.68,136.55,136.58,20600.0,98.5261,98.5261,98.4324,98.454,20600.0
2008-04-08 13:30:00,136.58,136.58,136.5,136.52,15300.0,98.454,98.454,98.3963,98.4107,15300.0
2008-04-08 13:35:00,136.52,136.65,136.52,136.63,10500.0,98.4107,98.5045,98.4107,98.49,10500.0
2008-04-08 13:40:00,136.66,136.67,136.53,136.6,13200.0,98.5117,98.5189,98.418,98.4684,13200.0
2008-04-08 13:45:00,136.56,136.63,136.55,136.6,20900.0,98.4396,98.49,98.4324,98.4684,20900.0
2008-04-08 13:50:00,136.61,136.78,136.61,136.78,8200.0,98.4756,98.5982,98.4756,98.5982,8200.0
2008-04-08 13:55:00,136.74,136.74,136.67,136.7,18700.0,98.5693,98.5693,98.5189,98.5405,18700.0
2008-04-08 14:00:00,136.69,136.69,136.47,136.62,82500.0,98.5333,98.5333,98.3747,98.4828,82500.0
2008-04-08 14:05:00,136.59,136.61,136.3,136.31,47300.0,98.4612,98.4756,98.2522,98.2594,47300.0
2008-04-08 14:10:00,136.33,136.46,136.33,136.38,11100.0,98.2738,98.3675,98.2738,98.3098,11100.0
2008-04-08 14:15:00,136.35,136.41,136.29,136.34,25100.0,98.2882,98.3314,98.2449,98.281,25100.0
2008-04-08 14:20:00,136.37,136.37,136.23,136.23,21100.0,98.3026,98.3026,98.2017,98.2017,21100.0
2008-04-08 14:25:00,136.24,136.41,136.2,136.39,27300.0,98.2089,98.3314,98.1801,98.317,27300.0
2008-04-08 14:30:00,136.42,136.46,136.32,136.38,19300.0,98.3387,98.3675,98.2666,98.3098,19300.0
2008-04-08 14:35:00,136.32,136.53,136.32,136.47,16000.0,98.2666,98.418,98.2666,98.3747,16000.0
2008-04-08 14:40:00,136.47,136.53,136.42,136.44,12700.0,98.3747,98.418,98.3387,98.3531,12700.0
2008-04-08 14:45:00,136.41,136.57,136.41,136.57,17600.0,98.3314,98.4468,98.3314,98.4468,17600.0
2008-04-08 14:50:00,136.57,136.86,136.57,136.76,25900.0,98.4468,98.6558,98.4468,98.5837,25900.0
2008-04-08 14:55:00,136.76,136.84,136.71,136.81,12900.0,98.5837,98.6414,98.5477,98.6198,12900.0
2008-04-08 15:00:00,136.8,136.8,136.57,136.57,11900.0,98.6126,98.6126,98.4468,98.4468,11900.0
2008-04-08 15:05:00,136.57,136.58,136.48,136.54,8600.0,98.4468,98.454,98.3819,98.4252,8600.0
2008-04-08 15:10:00,136.54,136.55,136.45,136.46,12100.0,98.4252,98.4324,98.3603,98.3675,12100.0
2008-04-08 15:15:00,136.45,136.57,136.44,136.55,10300.0,98.3603,98.4468,98.3531,98.4324,10300.0
2008-04-08 15:20:00,136.55,136.57,136.37,136.41,17800.0,98.4324,98.4468,98.3026,98.3314,17800.0
2008-04-08 15:25:00,136.4,136.64,136.38,136.58,15300.0,98.3242,98.4972,98.3098,98.454,15300.0
2008-04-08 15:30:00,136.63,136.95,136.63,136.83,70700.0,98.49,98.7207,98.49,98.6342,70700.0
2008-04-08 15:35:00,136.83,136.85,136.7,136.7,8100.0,98.6342,98.6486,98.5405,98.5405,8100.0
2008-04-08 15:40:00,136.69,136.84,136.67,136.83,9600.0,98.5333,98.6414,98.5189,98.6342,9600.0
2008-04-08 15:45:00,136.83,136.86,136.6,136.65,12700.0,98.6342,98.6558,98.4684,98.5045,12700.0
2008-04-08 15:50:00,136.65,136.8,136.65,136.76,19700.0,98.5045,98.6126,98.5045,98.5837,19700.0
2008-04-08 15:55:00,136.75,136.77,136.63,136.66,44700.0,98.5765,98.591,98.49,98.5117,44700.0
2008-04-08 16:00:00,136.79,136.82,136.76,136.82,42100.0,98.6054,98.627,98.5837,98.627,42100.0
2008-04-08 16:05:00,136.95,136.95,136.95,136.95,6000.0,98.7207,98.7207,98.7207,98.7207,6000.0
2008-04-08 16:10:00,136.94,136.94,136.94,136.94,100.0,98.7135,98.7135,98.7135,98.7135,100.0
2008-04-09 09:30:00,136.81,137.03,136.81,136.9,41600.0,98.6198,98.7784,98.6198,98.6847,41600.0
2008-04-09 09:35:00,136.89,137.01,136.83,136.87,121200.0,98.6775,98.764,98.6342,98.663,121200.0
2008-04-09 09:40:00,136.83,136.83,136.53,136.55,30000.0,98.6342,98.6342,98.418,98.4324,30000.0
2008-04-09 09:45:00,136.57,136.62,136.41,136.46,14300.0,98.4468,98.4828,98.3314,98.3675,14300.0
2008-04-09 09:50:00,136.48,136.59,136.39,136.4,19500.0,98.3819,98.4612,98.317,98.3242,19500.0
2008-04-09 09:55:00,136.39,136.4,136.28,136.4,12100.0,98.317,98.3242,98.2377,98.3242,12100.0
2008-04-09 10:00:00,136.38,136.49,136.16,136.26,19300.0,98.3098,98.3891,98.1512,98.2233,19300.0
2008-04-09 10:05:00,136.26,136.33,136.16,136.33,10500.0,98.2233,98.2738,98.1512,98.2738,10500.0
2008-04-09 10:10:00,136.35,136.39,136.28,136.33,9900.0,98.2882,98.317,98.2377,98.2738,9900.0
2008-04-09 10:15:00,136.3,136.44,136.24,136.42,18700.0,98.2522,98.3531,98.2089,98.3387,18700.0
2008-04-09 10:20:00,136.41,136.5,136.35,136.39,28100.0,98.3314,98.3963,98.2882,98.317,28100.0
2008-04-09 10:25:00,136.39,136.39,136.26,136.34,16200.0,98.317,98.317,98.2233,98.281,16200.0
2008-04-09 10:30:00,136.37,136.4,136.08,136.23,43300.0,98.3026,98.3242,98.0936,98.2017,43300.0
2008-04-09 10:35:00,136.24,136.27,136.11,136.2,18600.0,98.2089,98.2305,98.1152,98.1801,18600.0
2008-04-09 10:40:00,136.2,136.22,136.06,136.22,18400.0,98.1801,98.1945,98.0791,98.1945,18400.0
2008-04-09 10:45:00,136.25,136.37,136.24,136.37,14900.0,98.2161,98.3026,98.2089,98.3026,14900.0
2008-04-09 10:50:00,136.37,136.39,136.18,136.29,23100.0,98.3026,98.317,98.1657,98.2449,23100.0
2008-04-09 10:55:00,136.36,136.42,136.31,136.39,18300.0,98.2954,98.3387,98.2594,98.317,18300.0
2008-04-09 11:00:00,136.38,136.52,136.38,136.41,17600.0,98.3098,98.4107,98.3098,98.3314,17600.0
2008-04-09 11:05:00,136.44,136.46,136.34,136.34,11400.0,98.3531,98.3675,98.281,98.281,11400.0
2008-04-09 11:10:00,136.36,136.41,136.31,136.32,16200.0,98.2954,98.3314,98.2594,98.2666,16200.0
2008-04-09 11:15:00,136.29,136.34,136.15,136.2,17400.0,98.2449,98.281,98.144,98.1801,17400.0
2008-04-09 11:20:00,136.19,136.25,135.94,135.97,58900.0,98.1729,98.2161,97.9926,98.0143,58900.0
2008-04-09 11:25:00,135.97,135.99,135.86,135.95,25000.0,98.0143,98.0287,97.935,97.9999,25000.0
2008-04-09 11:30:00,135.96,136.02,135.94,136.0,25700.0,98.0071,98.0503,97.9926,98.0359,25700.0
2008-04-09 11:35:00,135.99,135.99,135.52,135.54,52900.0,98.0287,98.0287,97.6899,97.7043,52900.0
2008-04-09 11:40:00,135.58,135.68,135.56,135.67,64000.0,97.7331,97.8052,97.7187,97.798,64000.0
2008-04-09 11:45:00,135.67,135.77,135.64,135.67,22200.0,97.798,97.8701,97.7764,97.798,22200.0
2008-04-09 11:50:00,135.66,135.71,135.49,135.51,20200.0,97.7908,97.8269,97.6683,97.6827,20200.0
2008-04-09 11:55:00,135.51,135.58,135.49,135.52,21300.0,97.6827,97.7331,97.6683,97.6899,21300.0
2008-04-09 12:00:00,135.53,135.69,135.5,135.69,23200.0,97.6971,97.8124,97.6755,97.8124,23200.0
2008-04-09 12:05:00,135.66,135.7,135.64,135.65,19000.0,97.7908,97.8196,97.7764,97.7836,19000.0
2008-04-09 12:10:00,135.66,135.66,135.55,135.63,50400.0,97.7908,97.7908,97.7115,97.7692,50400.0
2008-04-09 12:15:00,135.63,135.68,135.59,135.6,31200.0,97.7692,97.8052,97.7403,97.7476,31200.0
2008-04-09 12:20:00,135.6,135.63,135.46,135.61,27800.0,97.7476,97.7692,97.6466,97.7548,27800.0
2008-04-09 12:25:00,135.62,135.75,135.62,135.72,12800.0,97.762,97.8557,97.762,97.8341,12800.0
2008-04-09 12:30:00,135.73,135.76,135.71,135.74,7200.0,97.8413,97.8629,97.8269,97.8485,7200.0
2008-04-09 12:35:00,135.73,135.8,135.66,135.72,36300.0,97.8413,97.8917,97.7908,97.8341,36300.0
2008-04-09 12:40:00,135.7,135.73,135.65,135.66,10800.0,97.8196,97.8413,97.7836,97.7908,10800.0
2008-04-09 12:45:00,135.67,135.67,135.53,135.53,15900.0,97.798,97.798,97.6971,97.6971,15900.0
2008-04-09 12:50:00,135.53,135.64,135.49,135.49,23100.0,97.6971,97.7764,97.6683,97.6683,23100.0
2008-04-09 12:55:00,135.47,135.5,135.38,135.38,16800.0,97.6538,97.6755,97.589,97.589,16800.0
2008-04-09 13:00:00,135.38,135.53,135.37,135.5,23700.0,97.589,97.6971,97.5818,97.6755,23700.0
2008-04-09 13:05:00,135.49,135.54,135.24,135.53,53600.0,97.6683,97.7043,97.4881,97.6971,53600.0
2008-04-09 13:10:00,135.55,135.61,135.5,135.54,18000.0,97.7115,97.7548,97.6755,97.7043,18000.0
2008-04-09 13:15:00,135.53,135.67,135.51,135.64,25700.0,97.6971,97.798,97.6827,97.7764,25700.0
2008-04-09 13:20:00,135.64,135.67,135.53,135.53,19400.0,97.7764,97.798,97.6971,97.6971,19400.0
2008-04-09 13:25:00,135.56,135.62,135.51,135.58,16700.0,97.7187,97.762,97.6827,97.7331,16700.0
2008-04-09 13:30:00,135.58,135.63,135.52,135.57,17100.0,97.7331,97.7692,97.6899,97.7259,17100.0
2008-04-09 13:35:00,135.55,135.73,135.54,135.71,15500.0,97.7115,97.8413,97.7043,97.8269,15500.0
2008-04-09 13:40:00,135.68,135.76,135.66,135.73,7800.0,97.8052,97.8629,97.7908,97.8413,7800.0
2008-04-09 13:45:00,135.76,135.77,135.62,135.62,24600.0,97.8629,97.8701,97.762,97.762,24600.0
2008-04-09 13:50:00,135.59,135.73,135.59,135.73,11300.0,97.7403,97.8413,97.7403,97.8413,11300.0
2008-04-09 13:55:00,135.69,135.8,135.66,135.77,18200.0,97.8124,97.8917,97.7908,97.8701,18200.0
2008-04-09 14:00:00,135.83,135.91,135.81,135.85,29500.0,97.9134,97.971,97.8989,97.9278,29500.0
2008-04-09 14:05:00,135.84,135.87,135.77,135.85,9900.0,97.9206,97.9422,97.8701,97.9278,9900.0
2008-04-09 14:10:00,135.8,135.84,135.53,135.53,38700.0,97.8917,97.9206,97.6971,97.6971,38700.0
2008-04-09 14:15:00,135.52,135.56,135.42,135.5,31400.0,97.6899,97.7187,97.6178,97.6755,31400.0
2008-04-09 14:20:00,135.48,135.55,135.44,135.49,7900.0,97.6611,97.7115,97.6322,97.6683,7900.0
2008-04-09 14:25:00,135.45,135.49,135.34,135.45,11800.0,97.6394,97.6683,97.5601,97.6394,11800.0
2008-04-09 14:30:00,135.43,135.43,135.3,135.31,9700.0,97.625,97.625,97.5313,97.5385,9700.0
2008-04-09 14:35:00,135.33,135.5,135.28,135.49,20600.0,97.5529,97.6755,97.5169,97.6683,20600.0
2008-04-09 14:40:00,135.49,135.54,135.42,135.45,15500.0,97.6683,97.7043,97.6178,97.6394,15500.0
2008-04-09 14:45:00,135.43,135.49,135.3,135.32,14000.0,97.625,97.6683,97.5313,97.5457,14000.0
2008-04-09 14:50:00,135.33,135.38,135.21,135.25,40000.0,97.5529,97.589,97.4664,97.4953,40000.0
2008-04-09 14:55:00,135.25,135.37,135.22,135.27,25100.0,97.4953,97.5818,97.4736,97.5097,25100.0
2008-04-09 15:00:00,135.28,135.34,135.14,135.32,27000.0,97.5169,97.5601,97.416,97.5457,27000.0
2008-04-09 15:05:00,135.28,135.42,135.27,135.27,16300.0,97.5169,97.6178,97.5097,97.5097,16300.0
2008-04-09 15:10:00,135.28,135.3,135.12,135.3,43900.0,97.5169,97.5313,97.4015,97.5313,43900.0
2008-04-09 15:15:00,135.28,135.44,135.22,135.43,21300.0,97.5169,97.6322,97.4736,97.625,21300.0
2008-04-09 15:20:00,135.42,135.53,135.37,135.38,24900.0,97.6178,97.6971,97.5818,97.589,24900.0
2008-04-09 15:25:00,135.37,135.5,135.36,135.4,22300.0,97.5818,97.6755,97.5746,97.6034,22300.0
2008-04-09 15:30:00,135.43,135.59,135.36,135.52,33400.0,97.625,97.7403,97.5746,97.6899,33400.0
2008-04-09 15:35:00,135.51,135.81,135.51,135.78,54800.0,97.6827,97.8989,97.6827,97.8773,54800.0
2008-04-09 15:40:00,135.77,135.79,135.7,135.71,20400.0,97.8701,97.8845,97.8196,97.8269,20400.0
2008-04-09 15:45:00,135.72,135.77,135.6,135.6,11800.0,97.8341,97.8701,97.7476,97.7476,11800.0
2008-04-09 15:50:00,135.6,135.6,135.52,135.52,12700.0,97.7476,97.7476,97.6899,97.6899,12700.0
2008-04-09 15:55:00,135.52,135.62,135.46,135.61,50900.0,97.6899,97.762,97.6466,97.7548,50900.0
2008-04-09 16:00:00,135.68,135.69,135.65,135.69,80800.0,97.8052,97.8124,97.7836,97.8124,80800.0
2008-04-09 16:05:00,135.69,135.69,135.69,135.69,0.0,97.8124,97.8124,97.8124,97.8124,0.0
2008-04-09 16:10:00,135.69,135.69,135.69,135.69,0.0,97.8124,97.8124,97.8124,97.8124,0.0
2008-04-10 09:30:00,135.63,135.88,135.61,135.83,48100.0,97.7692,97.9494,97.7548,97.9134,48100.0
2008-04-10 09:35:00,135.84,135.85,135.57,135.57,6800.0,97.9206,97.9278,97.7259,97.7259,6800.0
2008-04-10 09:40:00,135.59,135.75,135.48,135.53,40900.0,97.7403,97.8557,97.6611,97.6971,40900.0
2008-04-10 09:45:00,135.52,135.59,135.35,135.4,65200.0,97.6899,97.7403,97.5673,97.6034,65200.0
2008-04-10 09:50:00,135.39,135.45,135.28,135.37,75100.0,97.5962,97.6394,97.5169,97.5818,75100.0
2008-04-10 09:55:00,135.38,135.48,135.19,135.33,8600.0,97.589,97.6611,97.452,97.5529,8600.0
2008-04-10 10:00:00,135.29,135.36,135.13,135.27,54200.0,97.5241,97.5746,97.4088,97.5097,54200.0
2008-04-10 10:05:00,135.27,135.49,135.26,135.37,33200.0,97.5097,97.6683,97.5025,97.5818,33200.0
2008-04-10 10:10:00,135.37,135.58,135.37,135.53,19800.0,97.5818,97.7331,97.5818,97.6971,19800.0
2008-04-10 10:15:00,135.49,135.55,135.39,135.54,47100.0,97.6683,97.7115,97.5962,97.7043,47100.0
2008-04-10 10:20:00,135.54,135.8,135.47,135.8,29200.0,97.7043,97.8917,97.6538,97.8917,29200.0
2008-04-10 10:25:00,135.82,135.89,135.77,135.89,32700.0,97.9061,97.9566,97.8701,97.9566,32700.0
2008-04-10 10:30:00,135.9,135.94,135.76,135.79,14200.0,97.9638,97.9926,97.8629,97.8845,14200.0
2008-04-10 10:35:00,135.78,135.85,135.71,135.73,14900.0,97.8773,97.9278,97.8269,97.8413,14900.0
2008-04-10 10:40:00,135.75,136.1,135.75,136.07,28300.0,97.8557,98.108,97.8557,98.0864,28300.0
2008-04-10 10:45:00,136.05,136.23,136.0,136.23,18400.0,98.0719,98.2017,98.0359,98.2017,18400.0
2008-04-10 10:50:00,136.2,136.26,136.09,136.11,72500.0,98.1801,98.2233,98.1008,98.1152,72500.0
2008-04-10 10:55:00,136.11,136.43,136.09,136.39,102300.0,98.1152,98.3459,98.1008,98.317,102300.0
2008-04-10 11:00:00,136.4,136.4,136.16,136.16,30100.0,98.3242,98.3242,98.1512,98.1512,30100.0
2008-04-10 11:05:00,136.18,136.3,136.15,136.29,90300.0,98.1657,98.2522,98.144,98.2449,90300.0
2008-04-10 11:10:00,136.28,136.56,136.28,136.52,112300.0,98.2377,98.4396,98.2377,98.4107,112300.0
2008-04-10 11:15:00,136.5,136.53,136.41,136.48,28300.0,98.3963,98.418,98.3314,98.3819,28300.0
2008-04-10 11:20:00,136.53,136.65,136.52,136.55,18000.0,98.418,98.5045,98.4107,98.4324,18000.0
2008-04-10 11:25:00,136.58,136.6,136.44,136.45,23500.0,98.454,98.4684,98.3531,98.3603,23500.0
2008-04-10 11:30:00,136.42,136.56,136.38,136.54,10700.0,98.3387,98.4396,98.3098,98.4252,10700.0
2008-04-10 11:35:00,136.54,136.72,136.5,136.51,44900.0,98.4252,98.5549,98.3963,98.4035,44900.0
2008-04-10 11:40:00,136.49,136.76,136.48,136.76,30300.0,98.3891,98.5837,98.3819,98.5837,30300.0
2008-04-10 11:45:00,136.74,136.81,136.69,136.72,21200.0,98.5693,98.6198,98.5333,98.5549,21200.0
2008-04-10 11:50:00,136.73,136.76,136.65,136.7,17700.0,98.5621,98.5837,98.5045,98.5405,17700.0
2008-04-10 11:55:00,136.72,136.81,136.72,136.77,18800.0,98.5549,98.6198,98.5549,98.591,18800.0
2008-04-10 12:00:00,136.77,136.88,136.62,136.67,41000.0,98.591,98.6702,98.4828,98.5189,41000.0
2008-04-10 12:05:00,136.65,136.68,136.54,136.57,6000.0,98.5045,98.5261,98.4252,98.4468,6000.0
2008-04-10 12:10:00,136.57,136.57,136.53,136.55,26000.0,98.4468,98.4468,98.418,98.4324,26000.0
2008-04-10 12:15:00,136.55,136.6,136.5,136.59,11600.0,98.4324,98.4684,98.3963,98.4612,11600.0
2008-04-10 12:20:00,136.6,136.66,136.54,136.63,5700.0,98.4684,98.5117,98.4252,98.49,5700.0
2008-04-10 12:25:00,136.63,136.63,136.51,136.53,9400.0,98.49,98.49,98.4035,98.418,9400.0
2008-04-10 12:30:00,136.5,136.66,136.5,136.64,7200.0,98.3963,98.5117,98.3963,98.4972,7200.0
2008-04-10 12:35:00,136.62,136.7,136.54,136.7,7500.0,98.4828,98.5405,98.4252,98.5405,7500.0
2008-04-10 12:40:00,136.66,136.8,136.64,136.8,11300.0,98.5117,98.6126,98.4972,98.6126,11300.0
2008-04-10 12:45:00,136.78,136.78,136.44,136.48,20600.0,98.5982,98.5982,98.3531,98.3819,20600.0
2008-04-10 12:50:00,136.48,136.48,136.35,136.41,22400.0,98.3819,98.3819,98.2882,98.3314,22400.0
2008-04-10 12:55:00,136.38,136.4,136.32,136.36,19900.0,98.3098,98.3242,98.2666,98.2954,19900.0
2008-04-10 13:00:00,136.35,136.52,136.34,136.41,13600.0,98.2882,98.4107,98.281,98.3314,13600.0
2008-04-10 13:05:00,136.39,136.43,136.37,136.4,4400.0,98.317,98.3459,98.3026,98.3242,4400.0
2008-04-10 13:10:00,136.4,136.59,136.4,136.48,18900.0,98.3242,98.4612,98.3242,98.3819,18900.0
2008-04-10 13:15:00,136.45,136.5,136.42,136.44,3800.0,98.3603,98.3963,98.3387,98.3531,3800.0
2008-04-10 13:20:00,136.42,136.52,136.42,136.48,4200.0,98.3387,98.4107,98.3387,98.3819,4200.0
2008-04-10 13:25:00,136.5,136.58,136.46,136.53,7600.0,98.3963,98.454,98.3675,98.418,7600.0
2008-04-10 13:30:00,136.55,136.71,136.51,136.63,10700.0,98.4324,98.5477,98.4035,98.49,10700.0
2008-04-10 13:35:00,136.62,136.76,136.6,136.74,17400.0,98.4828,98.5837,98.4684,98.5693,17400.0
2008-04-10 13:40:00,136.74,136.77,136.64,136.69,11400.0,98.5693,98.591,98.4972,98.5333,11400.0
2008-04-10 13:45:00,136.68,136.77,136.64,136.75,30400.0,98.5261,98.591,98.4972,98.5765,30400.0
2008-04-10 13:50:00,136.76,136.85,136.65,136.65,16400.0,98.5837,98.6486,98.5045,98.5045,16400.0
2008-04-10 13:55:00,136.68,136.71,136.49,136.49,22400.0,98.5261,98.5477,98.3891,98.3891,22400.0
2008-04-10 14:00:00,136.49,136.56,136.41,136.47,51900.0,98.3891,98.4396,98.3314,98.3747,51900.0
2008-04-10 14:05:00,136.47,136.51,136.43,136.51,11600.0,98.3747,98.4035,98.3459,98.4035,11600.0
2008-04-10 14:10:00,136.49,136.56,136.46,136.46,3600.0,98.3891,98.4396,98.3675,98.3675,3600.0
2008-04-10 14:15:00,136.48,136.48,136.33,136.41,10300.0,98.3819,98.3819,98.2738,98.3314,10300.0
2008-04-10 14:20:00,136.43,136.43,136.31,136.36,11500.0,98.3459,98.3459,98.2594,98.2954,11500.0
2008-04-10 14:25:00,136.31,136.31,136.21,136.25,53000.0,98.2594,98.2594,98.1873,98.2161,53000.0
2008-04-10 14:30:00,136.23,136.28,136.06,136.28,43500.0,98.2017,98.2377,98.0791,98.2377,43500.0
2008-04-10 14:35:00,136.29,136.38,136.26,136.35,19600.0,98.2449,98.3098,98.2233,98.2882,19600.0
2008-04-10 14:40:00,136.31,136.41,136.27,136.41,22600.0,98.2594,98.3314,98.2305,98.3314,22600.0
2008-04-10 14:45:00,136.4,136.43,136.33,136.39,15200.0,98.3242,98.3459,98.2738,98.317,15200.0
2008-04-10 14:50:00,136.38,136.5,136.34,136.43,14400.0,98.3098,98.3963,98.281,98.3459,14400.0
2008-04-10 14:55:00,136.45,136.7,136.42,136.61,30500.0,98.3603,98.5405,98.3387,98.4756,30500.0
2008-04-10 15:00:00,136.65,136.7,136.55,136.57,35800.0,98.5045,98.5405,98.4324,98.4468,35800.0
2008-04-10 15:05:00,136.6,136.73,136.6,136.63,6400.0,98.4684,98.5621,98.4684,98.49,6400.0
2008-04-10 15:10:00,136.63,136.63,136.34,136.36,43100.0,98.49,98.49,98.281,98.2954,43100.0
2008-04-10 15:15:00,136.36,136.49,136.33,136.42,58500.0,98.2954,98.3891,98.2738,98.3387,58500.0
2008-04-10 15:20:00,136.44,136.47,136.31,136.45,32400.0,98.3531,98.3747,98.2594,98.3603,32400.0
2008-04-10 15:25:00,136.44,136.5,136.31,136.36,16100.0,98.3531,98.3963,98.2594,98.2954,16100.0
2008-04-10 15:30:00,136.38,136.38,135.86,135.91,64600.0,98.3098,98.3098,97.935,97.971,64600.0
2008-04-10 15:35:00,135.91,136.01,135.85,135.94,24200.0,97.971,98.0431,97.9278,97.9926,24200.0
2008-04-10 15:40:00,135.89,135.97,135.76,135.85,37100.0,97.9566,98.0143,97.8629,97.9278,37100.0
2008-04-10 15:45:00,135.85,135.95,135.81,135.92,26700.0,97.9278,97.9999,97.8989,97.9782,26700.0
2008-04-10 15:50:00,135.91,136.1,135.91,136.09,38000.0,97.971,98.108,97.971,98.1008,38000.0
2008-04-10 15:55:00,136.1,136.21,136.06,136.18,16800.0,98.108,98.1873,98.0791,98.1657,16800.0
2008-04-10 16:00:00,136.16,136.21,136.13,136.13,5800.0,98.1512,98.1873,98.1296,98.1296,5800.0
2008-04-10 16:05:00,136.13,136.13,136.13,136.13,0.0,98.1296,98.1296,98.1296,98.1296,0.0
2008-04-10 16:10:00,136.24,136.24,136.24,136.24,200.0,98.2089,98.2089,98.2089,98.2089,200.0
2008-04-11 09:30:00,134.71,134.8,134.58,134.71,88700.0,97.106,97.1709,97.0123,97.106,88700.0
2008-04-11 09:35:00,134.73,134.84,134.52,134.55,53800.0,97.1204,97.1997,96.969,96.9907,53800.0
2008-04-11 09:40:00,134.55,134.76,134.55,134.58,28900.0,96.9907,97.142,96.9907,97.0123,28900.0
2008-04-11 09:45:00,134.58,134.82,134.53,134.82,16500.0,97.0123,97.1853,96.9762,97.1853,16500.0
2008-04-11 09:50:00,134.86,134.91,134.77,134.88,6300.0,97.2141,97.2502,97.1493,97.2285,6300.0
2008-04-11 09:55:00,134.9,134.9,134.59,134.63,109500.0,97.243,97.243,97.0195,97.0483,109500.0
2008-04-11 10:00:00,134.64,134.74,134.44,134.59,33000.0,97.0555,97.1276,96.9114,97.0195,33000.0
2008-04-11 10:05:00,134.58,134.64,134.38,134.46,38200.0,97.0123,97.0555,96.8681,96.9258,38200.0
2008-04-11 10:10:00,134.43,134.6,134.41,134.58,13400.0,96.9042,97.0267,96.8897,97.0123,13400.0
2008-04-11 10:15:00,134.56,134.9,134.56,134.86,25200.0,96.9979,97.243,96.9979,97.2141,25200.0
2008-04-11 10:20:00,134.83,134.9,134.77,134.78,24500.0,97.1925,97.243,97.1493,97.1565,24500.0
2008-04-11 10:25:00,134.8,134.83,134.59,134.64,44700.0,97.1709,97.1925,97.0195,97.0555,44700.0
2008-04-11 10:30:00,134.66,134.84,134.6,134.76,70300.0,97.07,97.1997,97.0267,97.142,70300.0
2008-04-11 10:35:00,134.79,134.96,134.77,134.83,23800.0,97.1637,97.2862,97.1493,97.1925,23800.0
2008-04-11 10:40:00,134.85,135.04,134.79,135.01,60300.0,97.2069,97.3439,97.1637,97.3223,60300.0
2008-04-11 10:45:00,134.95,135.2,134.95,135.13,24300.0,97.279,97.4592,97.279,97.4088,24300.0
2008-04-11 10:50:00,135.13,135.17,135.0,135.01,16300.0,97.4088,97.4376,97.315,97.3223,16300.0
2008-04-11 10:55:00,135.01,135.03,134.89,134.96,21000.0,97.3223,97.3367,97.2358,97.2862,21000.0
2008-04-11 11:00:00,134.93,134.94,134.73,134.74,23900.0,97.2646,97.2718,97.1204,97.1276,23900.0
2008-04-11 11:05:00,134.73,134.89,134.67,134.83,43900.0,97.1204,97.2358,97.0772,97.1925,43900.0
2008-04-11 11:10:00,134.83,134.91,134.69,134.75,29100.0,97.1925,97.2502,97.0916,97.1348,29100.0
2008-04-11 11:15:00,134.72,134.8,134.59,134.73,13700.0,97.1132,97.1709,97.0195,97.1204,13700.0
2008-04-11 11:20:00,134.73,134.79,134.67,134.73,13000.0,97.1204,97.1637,97.0772,97.1204,13000.0
2008-04-11 11:25:00,134.76,134.76,134.69,134.72,102700.0,97.142,97.142,97.0916,97.1132,102700.0
2008-04-11 11:30:00,134.7,134.77,134.65,134.75,24800.0,97.0988,97.1493,97.0627,97.1348,24800.0
2008-04-11 11:35:00,134.76,134.8,134.73,134.79,5100.0,97.142,97.1709,97.1204,97.1637,5100.0
2008-04-11 11:40:00,134.79,134.91,134.79,134.88,5000.0,97.1637,97.2502,97.1637,97.2285,5000.0
2008-04-11 11:45:00,134.85,134.97,134.83,134.88,27500.0,97.2069,97.2934,97.1925,97.2285,27500.0
2008-04-11 11:50:00,134.88,134.92,134.73,134.73,11300.0,97.2285,97.2574,97.1204,97.1204,11300.0
2008-04-11 11:55:00,134.73,134.85,134.67,134.85,36200.0,97.1204,97.2069,97.0772,97.2069,36200.0
2008-04-11 12:00:00,134.86,134.86,134.7,134.82,36500.0,97.2141,97.2141,97.0988,97.1853,36500.0
2008-04-11 12:05:00,134.79,134.8,134.64,134.65,20600.0,97.1637,97.1709,97.0555,97.0627,20600.0
2008-04-11 12:10:00,134.64,134.68,134.58,134.58,16600.0,97.0555,97.0844,97.0123,97.0123,16600.0
2008-04-11 12:15:00,134.59,134.65,134.57,134.64,6200.0,97.0195,97.0627,97.0051,97.0555,6200.0
2008-04-11 12:20:00,134.64,134.64,134.29,134.3,48900.0,97.0555,97.0555,96.8032,96.8104,48900.0
2008-04-11 12:25:00,134.29,134.32,134.15,134.21,27500.0,96.8032,96.8249,96.7023,96.7456,27500.0
2008-04-11 12:30:00,134.18,134.29,134.18,134.28,11600.0,96.7239,96.8032,96.7239,96.796,11600.0
2008-04-11 12:35:00,134.27,134.3,134.23,134.27,9500.0,96.7888,96.8104,96.76,96.7888,9500.0
2008-04-11 12:40:00,134.27,134.31,134.21,134.25,13600.0,96.7888,96.8177,96.7456,96.7744,13600.0
2008-04-11 12:45:00,134.25,134.37,134.2,134.37,37700.0,96.7744,96.8609,96.7384,96.8609,37700.0
2008-04-11 12:50:00,134.35,134.41,134.3,134.41,13200.0,96.8465,96.8897,96.8104,96.8897,13200.0
2008-04-11 12:55:00,134.4,134.4,134.35,134.38,9900.0,96.8825,96.8825,96.8465,96.8681,9900.0
2008-04-11 13:00:00,134.36,134.39,134.28,134.35,18500.0,96.8537,96.8753,96.796,96.8465,18500.0
2008-04-11 13:05:00,134.35,134.37,134.34,134.36,1900.0,96.8465,96.8609,96.8393,96.8537,1900.0
2008-04-11 13:10:00,134.34,134.42,134.33,134.41,10900.0,96.8393,96.897,96.8321,96.8897,10900.0
2008-04-11 13:15:00,134.42,134.48,134.42,134.47,13500.0,96.897,96.9402,96.897,96.933,13500.0
2008-04-11 13:20:00,134.48,134.48,134.34,134.41,22300.0,96.9402,96.9402,96.8393,96.8897,22300.0
2008-04-11 13:25:00,134.39,134.42,134.22,134.24,16000.0,96.8753,96.897,96.7528,96.7672,16000.0
2008-04-11 13:30:00,134.21,134.24,134.17,134.22,7600.0,96.7456,96.7672,96.7167,96.7528,7600.0
2008-04-11 13:35:00,134.25,134.25,134.0,134.06,42800.0,96.7744,96.7744,96.5942,96.6374,42800.0
2008-04-11 13:40:00,134.06,134.15,134.05,134.05,22400.0,96.6374,96.7023,96.6302,96.6302,22400.0
2008-04-11 13:45:00,134.1,134.11,134.02,134.05,29900.0,96.6663,96.6735,96.6086,96.6302,29900.0
2008-04-11 13:50:00,134.04,134.07,133.98,133.99,13000.0,96.623,96.6447,96.5798,96.587,13000.0
2008-04-11 13:55:00,133.95,134.13,133.95,134.1,24900.0,96.5582,96.6879,96.5582,96.6663,24900.0
2008-04-11 14:00:00,134.08,134.12,133.97,134.0,5300.0,96.6519,96.6807,96.5726,96.5942,5300.0
2008-04-11 14:05:00,134.02,134.05,133.97,134.0,21500.0,96.6086,96.6302,96.5726,96.5942,21500.0
2008-04-11 14:10:00,134.03,134.03,133.77,133.77,21800.0,96.6158,96.6158,96.4284,96.4284,21800.0
2008-04-11 14:15:00,133.75,133.83,133.68,133.83,44800.0,96.414,96.4716,96.3635,96.4716,44800.0
2008-04-11 14:20:00,133.82,133.84,133.73,133.78,12800.0,96.4644,96.4789,96.3996,96.4356,12800.0
2008-04-11 14:25:00,133.8,133.9,133.78,133.86,9500.0,96.45,96.5221,96.4356,96.4933,9500.0
2008-04-11 14:30:00,133.85,133.91,133.81,133.81,3400.0,96.4861,96.5293,96.4572,96.4572,3400.0
2008-04-11 14:35:00,133.8,133.93,133.8,133.81,30600.0,96.45,96.5437,96.45,96.4572,30600.0
2008-04-11 14:40:00,133.79,133.87,133.7,133.73,19100.0,96.4428,96.5005,96.3779,96.3996,19100.0
2008-04-11 14:45:00,133.73,133.89,133.73,133.88,39600.0,96.3996,96.5149,96.3996,96.5077,39600.0
2008-04-11 14:50:00,133.92,134.03,133.92,134.03,18900.0,96.5365,96.6158,96.5365,96.6158,18900.0
2008-04-11 14:55:00,134.06,134.06,133.75,133.83,15700.0,96.6374,96.6374,96.414,96.4716,15700.0
2008-04-11 15:00:00,133.84,133.84,133.68,133.71,39000.0,96.4789,96.4789,96.3635,96.3851,39000.0
2008-04-11 15:05:00,133.72,133.84,133.57,133.66,32600.0,96.3924,96.4789,96.2842,96.3491,32600.0
2008-04-11 15:10:00,133.67,133.71,133.5,133.56,42700.0,96.3563,96.3851,96.2338,96.277,42700.0
2008-04-11 15:15:00,133.53,133.74,133.52,133.73,26000.0,96.2554,96.4068,96.2482,96.3996,26000.0
2008-04-11 15:20:00,133.72,133.75,133.67,133.75,12700.0,96.3924,96.414,96.3563,96.414,12700.0
2008-04-11 15:25:00,133.8,133.9,133.76,133.83,14800.0,96.45,96.5221,96.4212,96.4716,14800.0
2008-04-11 15:30:00,133.83,133.83,133.64,133.73,30000.0,96.4716,96.4716,96.3347,96.3996,30000.0
2008-04-11 15:35:00,133.71,133.71,133.42,133.44,52800.0,96.3851,96.3851,96.1761,96.1905,52800.0
2008-04-11 15:40:00,133.43,133.48,133.29,133.29,19100.0,96.1833,96.2194,96.0824,96.0824,19100.0
2008-04-11 15:45:00,133.31,133.36,133.26,133.32,18900.0,96.0968,96.1328,96.0608,96.104,18900.0
2008-04-11 15:50:00,133.31,133.46,133.23,133.46,36500.0,96.0968,96.2049,96.0391,96.2049,36500.0
2008-04-11 15:55:00,133.49,133.52,133.44,133.5,18000.0,96.2266,96.2482,96.1905,96.2338,18000.0
2008-04-14 09:30:00,133.38,133.41,133.21,133.25,169200.0,96.1473,96.1689,96.0247,96.0536,169200.0
2008-04-14 09:35:00,133.25,133.48,133.25,133.41,26700.0,96.0536,96.2194,96.0536,96.1689,26700.0
2008-04-14 09:40:00,133.41,133.43,133.17,133.3,21900.0,96.1689,96.1833,95.9959,96.0896,21900.0
2008-04-14 09:45:00,133.31,133.34,133.24,133.27,18700.0,96.0968,96.1184,96.0463,96.068,18700.0
2008-04-14 09:50:00,133.3,133.44,133.22,133.32,16800.0,96.0896,96.1905,96.0319,96.104,16800.0
2008-04-14 09:55:00,133.28,133.42,133.18,133.41,43800.0,96.0752,96.1761,96.0031,96.1689,43800.0
2008-04-14 10:00:00,133.39,133.57,133.35,133.56,95700.0,96.1545,96.2842,96.1256,96.277,95700.0
2008-04-14 10:05:00,133.54,133.54,133.23,133.24,41300.0,96.2626,96.2626,96.0391,96.0463,41300.0
2008-04-14 10:10:00,133.25,133.27,133.15,133.21,54400.0,96.0536,96.068,95.9815,96.0247,54400.0
2008-04-14 10:15:00,133.2,133.3,133.15,133.19,24600.0,96.0175,96.0896,95.9815,96.0103,24600.0
2008-04-14 10:20:00,133.16,133.29,132.97,133.06,35600.0,95.9887,96.0824,95.8517,95.9166,35600.0
2008-04-14 10:25:00,133.05,133.21,133.05,133.14,19900.0,95.9094,96.0247,95.9094,95.9743,19900.0
2008-04-14 10:30:00,133.16,133.36,133.13,133.31,27400.0,95.9887,96.1328,95.9671,96.0968,27400.0
2008-04-14 10:35:00,133.26,133.33,133.24,133.31,19600.0,96.0608,96.1112,96.0463,96.0968,19600.0
2008-04-14 10:40:00,133.32,133.48,133.3,133.42,43200.0,96.104,96.2194,96.0896,96.1761,43200.0
2008-04-14 10:45:00,133.41,133.42,133.24,133.32,31600.0,96.1689,96.1761,96.0463,96.104,31600.0
2008-04-14 10:50:00,133.3,133.31,133.2,133.23,13500.0,96.0896,96.0968,96.0175,96.0391,13500.0
2008-04-14 10:55:00,133.22,133.43,133.14,133.43,23200.0,96.0319,96.1833,95.9743,96.1833,23200.0
2008-04-14 11:00:00,133.45,133.49,133.38,133.45,34500.0,96.1977,96.2266,96.1473,96.1977,34500.0
2008-04-14 11:05:00,133.46,133.47,133.28,133.29,18700.0,96.2049,96.2121,96.0752,96.0824,18700.0
2008-04-14 11:10:00,133.27,133.34,133.18,133.19,16500.0,96.068,96.1184,96.0031,96.0103,16500.0
2008-04-14 11:15:00,133.2,133.25,133.08,133.09,17800.0,96.0175,96.0536,95.931,95.9382,17800.0
2008-04-14 11:20:00,133.09,133.12,132.97,133.02,18000.0,95.9382,95.9598,95.8517,95.8878,18000.0
2008-04-14 11:25:00,133.03,133.07,132.91,132.98,71800.0,95.895,95.9238,95.8085,95.8589,71800.0
2008-04-14 11:30:00,132.99,133.02,132.83,132.91,30200.0,95.8661,95.8878,95.7508,95.8085,30200.0
2008-04-14 11:35:00,132.9,132.93,132.79,132.92,25000.0,95.8013,95.8229,95.722,95.8157,25000.0
2008-04-14 11:40:00,132.94,133.05,132.88,133.02,22800.0,95.8301,95.9094,95.7868,95.8878,22800.0
2008-04-14 11:45:00,133.05,133.07,132.97,133.07,16700.0,95.9094,95.9238,95.8517,95.9238,16700.0
2008-04-14 11:50:00,133.08,133.12,132.96,132.98,16500.0,95.931,95.9598,95.8445,95.8589,16500.0
2008-04-14 11:55:00,133.0,133.13,132.97,133.12,17800.0,95.8733,95.9671,95.8517,95.9598,17800.0
2008-04-14 12:00:00,133.1,133.2,133.09,133.12,34500.0,95.9454,96.0175,95.9382,95.9598,34500.0
2008-04-14 12:05:00,133.08,133.17,133.03,133.15,35400.0,95.931,95.9959,95.895,95.9815,35400.0
2008-04-14 12:10:00,133.15,133.2,133.11,133.13,18400.0,95.9815,96.0175,95.9526,95.9671,18400.0
2008-04-14 12:15:00,133.13,133.13,133.0,133.05,19100.0,95.9671,95.9671,95.8733,95.9094,19100.0
2008-04-14 12:20:00,133.08,133.14,133.01,133.14,19100.0,95.931,95.9743,95.8806,95.9743,19100.0
2008-04-14 12:25:00,133.16,133.45,133.15,133.45,47100.0,95.9887,96.1977,95.9815,96.1977,47100.0
2008-04-14 12:30:00,133.44,133.46,133.38,133.42,23000.0,96.1905,96.2049,96.1473,96.1761,23000.0
2008-04-14 12:35:00,133.44,133.48,133.35,133.36,13800.0,96.1905,96.2194,96.1256,96.1328,13800.0
2008-04-14 12:40:00,133.36,133.43,133.32,133.38,54100.0,96.1328,96.1833,96.104,96.1473,54100.0
2008-04-14 12:45:00,133.36,133.62,133.36,133.58,17300.0,96.1328,96.3203,96.1328,96.2914,17300.0
2008-04-14 12:50:00,133.62,133.7,133.62,133.66,12200.0,96.3203,96.3779,96.3203,96.3491,12200.0
2008-04-14 12:55:00,133.66,133.72,133.63,133.7,8600.0,96.3491,96.3924,96.3275,96.3779,8600.0
2008-04-14 13:00:00,133.68,133.7,133.55,133.55,7100.0,96.3635,96.3779,96.2698,96.2698,7100.0
2008-04-14 13:05:00,133.59,133.6,133.5,133.6,5000.0,96.2986,96.3059,96.2338,96.3059,5000.0
2008-04-14 13:10:00,133.58,133.76,133.58,133.64,11100.0,96.2914,96.4212,96.2914,96.3347,11100.0
2008-04-14 13:15:00,133.59,133.59,133.44,133.46,12300.0,96.2986,96.2986,96.1905,96.2049,12300.0
2008-04-14 13:20:00,133.44,133.54,133.4,133.51,8600.0,96.1905,96.2626,96.1617,96.241,8600.0
2008-04-14 13:25:00,133.51,133.51,133.33,133.43,13600.0,96.241,96.241,96.1112,96.1833,13600.0
2008-04-14 13:30:00,133.45,133.48,133.38,133.39,8200.0,96.1977,96.2194,96.1473,96.1545,8200.0
2008-04-14 13:35:00,133.4,133.47,133.35,133.35,6200.0,96.1617,96.2121,96.1256,96.1256,6200.0
2008-04-14 13:40:00,133.38,133.45,133.27,133.39,4900.0,96.1473,96.1977,96.068,96.1545,4900.0
2008-04-14 13:45:00,133.36,133.36,133.2,133.21,19400.0,96.1328,96.1328,96.0175,96.0247,19400.0
2008-04-14 13:50:00,133.23,133.24,133.15,133.18,9000.0,96.0391,96.0463,95.9815,96.0031,9000.0
2008-04-14 13:55:00,133.2,133.21,133.16,133.21,2000.0,96.0175,96.0247,95.9887,96.0247,2000.0
2008-04-14 14:00:00,133.23,133.26,133.18,133.19,21200.0,96.0391,96.0608,96.0031,96.0103,21200.0
2008-04-14 14:05:00,133.17,133.23,133.08,133.08,5800.0,95.9959,96.0391,95.931,95.931,5800.0
2008-04-14 14:10:00,133.11,133.21,133.11,133.12,9500.0,95.9526,96.0247,95.9526,95.9598,9500.0
2008-04-14 14:15:00,133.1,133.16,133.04,133.04,15200.0,95.9454,95.9887,95.9022,95.9022,15200.0
2008-04-14 14:20:00,133.06,133.3,133.06,133.27,17900.0,95.9166,96.0896,95.9166,96.068,17900.0
2008-04-14 14:25:00,133.23,133.23,133.1,133.14,7700.0,96.0391,96.0391,95.9454,95.9743,7700.0
2008-04-14 14:30:00,133.12,133.29,133.1,133.26,8700.0,95.9598,96.0824,95.9454,96.0608,8700.0
2008-04-14 14:35:00,133.26,133.33,133.22,133.29,5400.0,96.0608,96.1112,96.0319,96.0824,5400.0
2008-04-14 14:40:00,133.34,133.36,133.24,133.29,9100.0,96.1184,96.1328,96.0463,96.0824,9100.0
2008-04-14 14:45:00,133.31,133.35,133.19,133.19,11700.0,96.0968,96.1256,96.0103,96.0103,11700.0
2008-04-14 14:50:00,133.18,133.22,133.0,133.01,16600.0,96.0031,96.0319,95.8733,95.8806,16600.0
2008-04-14 14:55:00,132.96,133.0,132.94,132.94,13500.0,95.8445,95.8733,95.8301,95.8301,13500.0
2008-04-14 15:00:00,133.01,133.08,132.97,133.02,6500.0,95.8806,95.931,95.8517,95.8878,6500.0
2008-04-14 15:05:00,133.0,133.0,132.86,132.94,37700.0,95.8733,95.8733,95.7724,95.8301,37700.0
2008-04-14 15:10:00,132.94,132.98,132.87,132.87,4900.0,95.8301,95.8589,95.7796,95.7796,4900.0
2008-04-14 15:15:00,132.9,133.01,132.9,132.96,9200.0,95.8013,95.8806,95.8013,95.8445,9200.0
2008-04-14 15:20:00,132.96,133.05,132.93,132.96,23400.0,95.8445,95.9094,95.8229,95.8445,23400.0
2008-04-14 15:25:00,132.99,133.05,132.88,132.89,19800.0,95.8661,95.9094,95.7868,95.794,19800.0
2008-04-14 15:30:00,132.86,133.03,132.77,132.94,55300.0,95.7724,95.895,95.7075,95.8301,55300.0
2008-04-14 15:35:00,132.93,132.99,132.89,132.91,15900.0,95.8229,95.8661,95.794,95.8085,15900.0
2008-04-14 15:40:00,132.93,133.09,132.92,133.06,37900.0,95.8229,95.9382,95.8157,95.9166,37900.0
2008-04-14 15:45:00,133.07,133.16,133.06,133.1,7300.0,95.9238,95.9887,95.9166,95.9454,7300.0
2008-04-14 15:50:00,133.12,133.12,133.0,133.0,15100.0,95.9598,95.9598,95.8733,95.8733,15100.0
2008-04-14 15:55:00,132.99,133.06,132.99,133.01,32500.0,95.8661,95.9166,95.8661,95.8806,32500.0
2008-04-15 09:30:00,133.76,133.9,133.75,133.84,70400.0,96.4212,96.5221,96.414,96.4789,70400.0
2008-04-15 09:35:00,133.8,133.84,133.66,133.72,23100.0,96.45,96.4789,96.3491,96.3924,23100.0
2008-04-15 09:40:00,133.7,133.74,133.62,133.66,24500.0,96.3779,96.4068,96.3203,96.3491,24500.0
2008-04-15 09:45:00,133.64,133.67,133.58,133.59,11100.0,96.3347,96.3563,96.2914,96.2986,11100.0
2008-04-15 09:50:00,133.59,133.61,133.47,133.49,43700.0,96.2986,96.3131,96.2121,96.2266,43700.0
2008-04-15 09:55:00,133.5,133.56,133.44,133.44,81300.0,96.2338,96.277,96.1905,96.1905,81300.0
2008-04-15 10:00:00,133.42,133.55,133.42,133.55,38200.0,96.1761,96.2698,96.1761,96.2698,38200.0
2008-04-15 10:05:00,133.51,133.56,133.33,133.39,8100.0,96.241,96.277,96.1112,96.1545,8100.0
2008-04-15 10:10:00,133.36,133.4,133.24,133.24,12600.0,96.1328,96.1617,96.0463,96.0463,12600.0
2008-04-15 10:15:00,133.24,133.3,133.11,133.21,22300.0,96.0463,96.0896,95.9526,96.0247,22300.0
2008-04-15 10:20:00,133.19,133.31,133.14,133.18,27400.0,96.0103,96.0968,95.9743,96.0031,27400.0
2008-04-15 10:25:00,133.17,133.19,133.01,133.01,18400.0,95.9959,96.0103,95.8806,95.8806,18400.0
2008-04-15 10:30:00,133.0,133.17,133.0,133.12,28200.0,95.8733,95.9959,95.8733,95.9598,28200.0
2008-04-15 10:35:00,133.11,133.21,133.04,133.15,43900.0,95.9526,96.0247,95.9022,95.9815,43900.0
2008-04-15 10:40:00,133.13,133.15,133.02,133.12,21900.0,95.9671,95.9815,95.8878,95.9598,21900.0
2008-04-15 10:45:00,133.09,133.25,133.06,133.21,8100.0,95.9382,96.0536,95.9166,96.0247,8100.0
2008-04-15 10:50:00,133.21,133.25,132.99,133.02,18900.0,96.0247,96.0536,95.8661,95.8878,18900.0
2008-04-15 10:55:00,133.01,133.24,133.01,133.22,29100.0,95.8806,96.0463,95.8806,96.0319,29100.0
2008-04-15 11:00:00,133.23,133.24,133.16,133.23,29500.0,96.0391,96.0463,95.9887,96.0391,29500.0
2008-04-15 11:05:00,133.22,133.22,132.87,132.9,41800.0,96.0319,96.0319,95.7796,95.8013,41800.0
2008-04-15 11:10:00,132.91,132.98,132.65,132.66,55200.0,95.8085,95.8589,95.621,95.6283,55200.0
2008-04-15 11:15:00,132.66,132.7,132.61,132.68,21100.0,95.6283,95.6571,95.5922,95.6427,21100.0
2008-04-15 11:20:00,132.73,132.78,132.58,132.76,27600.0,95.6787,95.7148,95.5706,95.7003,27600.0
2008-04-15 11:25:00,132.75,132.8,132.56,132.65,27900.0,95.6931,95.7292,95.5562,95.621,27900.0
2008-04-15 11:30:00,132.63,132.73,132.61,132.69,11800.0,95.6066,95.6787,95.5922,95.6499,11800.0
2008-04-15 11:35:00,132.68,132.75,132.62,132.7,22000.0,95.6427,95.6931,95.5994,95.6571,22000.0
2008-04-15 11:40:00,132.71,132.77,132.57,132.77,11400.0,95.6643,95.7075,95.5634,95.7075,11400.0
2008-04-15 11:45:00,132.75,132.86,132.75,132.85,22600.0,95.6931,95.7724,95.6931,95.7652,22600.0
2008-04-15 11:50:00,132.86,132.9,132.78,132.82,12900.0,95.7724,95.8013,95.7148,95.7436,12900.0
2008-04-15 11:55:00,132.82,132.87,132.73,132.76,21700.0,95.7436,95.7796,95.6787,95.7003,21700.0
2008-04-15 12:00:00,132.76,132.79,132.74,132.75,5500.0,95.7003,95.722,95.6859,95.6931,5500.0
2008-04-15 12:05:00,132.73,132.75,132.65,132.74,12600.0,95.6787,95.6931,95.621,95.6859,12600.0
2008-04-15 12:10:00,132.76,132.79,132.71,132.73,19700.0,95.7003,95.722,95.6643,95.6787,19700.0
2008-04-15 12:15:00,132.71,132.82,132.71,132.78,4700.0,95.6643,95.7436,95.6643,95.7148,4700.0
2008-04-15 12:20:00,132.77,132.82,132.76,132.79,5700.0,95.7075,95.7436,95.7003,95.722,5700.0
2008-04-15 12:25:00,132.81,132.91,132.79,132.88,37900.0,95.7364,95.8085,95.722,95.7868,37900.0
2008-04-15 12:30:00,132.91,132.97,132.87,132.89,7000.0,95.8085,95.8517,95.7796,95.794,7000.0
2008-04-15 12:35:00,132.86,132.99,132.86,132.96,10100.0,95.7724,95.8661,95.7724,95.8445,10100.0
2008-04-15 12:40:00,132.98,132.99,132.89,132.91,6600.0,95.8589,95.8661,95.794,95.8085,6600.0
2008-04-15 12:45:00,132.88,132.89,132.84,132.88,4400.0,95.7868,95.794,95.758,95.7868,4400.0
2008-04-15 12:50:00,132.88,132.93,132.83,132.9,27400.0,95.7868,95.8229,95.7508,95.8013,27400.0
2008-04-15 12:55:00,132.91,132.99,132.88,132.89,16800.0,95.8085,95.8661,95.7868,95.794,16800.0
2008-04-15 13:00:00,132.94,132.98,132.85,132.92,11200.0,95.8301,95.8589,95.7652,95.8157,11200.0
2008-04-15 13:05:00,132.91,133.0,132.86,132.86,11900.0,95.8085,95.8733,95.7724,95.7724,11900.0
2008-04-15 13:10:00,132.86,133.11,132.86,133.08,47000.0,95.7724,95.9526,95.7724,95.931,47000.0
2008-04-15 13:15:00,133.1,133.12,133.08,133.09,6400.0,95.9454,95.9598,95.931,95.9382,6400.0
2008-04-15 13:20:00,133.1,133.18,133.09,133.14,12900.0,95.9454,96.0031,95.9382,95.9743,12900.0
2008-04-15 13:25:00,133.14,133.2,133.1,133.14,9000.0,95.9743,96.0175,95.9454,95.9743,9000.0
2008-04-15 13:30:00,133.14,133.14,133.08,133.1,19700.0,95.9743,95.9743,95.931,95.9454,19700.0
2008-04-15 13:35:00,133.13,133.13,132.99,133.04,7600.0,95.9671,95.9671,95.8661,95.9022,7600.0
2008-04-15 13:40:00,133.01,133.14,133.01,133.12,17400.0,95.8806,95.9743,95.8806,95.9598,17400.0
2008-04-15 13:45:00,133.12,133.38,133.12,133.38,38200.0,95.9598,96.1473,95.9598,96.1473,38200.0
2008-04-15 13:50:00,133.4,133.48,133.35,133.48,60500.0,96.1617,96.2194,96.1256,96.2194,60500.0
2008-04-15 13:55:00,133.48,133.49,133.38,133.4,71000.0,96.2194,96.2266,96.1473,96.1617,71000.0
2008-04-15 14:00:00,133.42,133.43,133.31,133.36,37500.0,96.1761,96.1833,96.0968,96.1328,37500.0
2008-04-15 14:05:00,133.36,133.45,133.33,133.39,58700.0,96.1328,96.1977,96.1112,96.1545,58700.0
2008-04-15 14:10:00,133.4,133.46,133.35,133.46,8100.0,96.1617,96.2049,96.1256,96.2049,8100.0
2008-04-15 14:15:00,133.46,133.46,133.25,133.27,30300.0,96.2049,96.2049,96.0536,96.068,30300.0
2008-04-15 14:20:00,133.27,133.3,133.24,133.27,4900.0,96.068,96.0896,96.0463,96.068,4900.0
2008-04-15 14:25:00,133.26,133.34,133.24,133.28,6400.0,96.0608,96.1184,96.0463,96.0752,6400.0
2008-04-15 14:30:00,133.34,133.49,133.34,133.43,23900.0,96.1184,96.2266,96.1184,96.1833,23900.0
2008-04-15 14:35:00,133.46,133.5,133.39,133.42,16600.0,96.2049,96.2338,96.1545,96.1761,16600.0
2008-04-15 14:40:00,133.43,133.44,133.28,133.31,25700.0,96.1833,96.1905,96.0752,96.0968,25700.0
2008-04-15 14:45:00,133.3,133.34,133.18,133.18,33600.0,96.0896,96.1184,96.0031,96.0031,33600.0
2008-04-15 14:50:00,133.2,133.2,133.04,133.08,23400.0,96.0175,96.0175,95.9022,95.931,23400.0
2008-04-15 14:55:00,133.09,133.14,132.99,133.07,27200.0,95.9382,95.9743,95.8661,95.9238,27200.0
2008-04-15 15:00:00,133.06,133.14,133.03,133.13,17600.0,95.9166,95.9743,95.895,95.9671,17600.0
2008-04-15 15:05:00,133.15,133.18,133.03,133.04,19300.0,95.9815,96.0031,95.895,95.9022,19300.0
2008-04-15 15:10:00,133.05,133.17,133.05,133.1,25300.0,95.9094,95.9959,95.9094,95.9454,25300.0
2008-04-15 15:15:00,133.1,133.2,133.05,133.2,16800.0,95.9454,96.0175,95.9094,96.0175,16800.0
2008-04-15 15:20:00,133.2,133.39,133.2,133.32,110800.0,96.0175,96.1545,96.0175,96.104,110800.0
2008-04-15 15:25:00,133.33,133.47,133.25,133.41,27200.0,96.1112,96.2121,96.0536,96.1689,27200.0
2008-04-15 15:30:00,133.41,133.59,133.41,133.53,50900.0,96.1689,96.2986,96.1689,96.2554,50900.0
2008-04-15 15:35:00,133.55,133.56,133.35,133.38,17000.0,96.2698,96.277,96.1256,96.1473,17000.0
2008-04-15 15:40:00,133.4,133.41,133.24,133.41,43900.0,96.1617,96.1689,96.0463,96.1689,43900.0
2008-04-15 15:45:00,133.42,133.45,133.25,133.25,43600.0,96.1761,96.1977,96.0536,96.0536,43600.0
2008-04-15 15:50:00,133.23,133.37,133.19,133.33,48600.0,96.0391,96.1401,96.0103,96.1112,48600.0
2008-04-15 15:55:00,133.38,133.72,133.37,133.72,103500.0,96.1473,96.3924,96.1401,96.3924,103500.0
2008-04-15 16:00:00,133.74,133.75,133.72,133.72,17400.0,96.4068,96.414,96.3924,96.3924,17400.0
2008-04-15 16:05:00,133.72,133.72,133.72,133.72,0.0,96.3924,96.3924,96.3924,96.3924,0.0
2008-04-15 16:10:00,133.5,133.5,133.5,133.5,200.0,96.2338,96.2338,96.2338,96.2338,200.0
2008-04-16 09:30:00,134.76,134.93,134.76,134.87,60200.0,97.142,97.2646,97.142,97.2213,60200.0
2008-04-16 09:35:00,134.9,134.97,134.83,134.83,56200.0,97.243,97.2934,97.1925,97.1925,56200.0
2008-04-16 09:40:00,134.82,134.89,134.8,134.83,42000.0,97.1853,97.2358,97.1709,97.1925,42000.0
2008-04-16 09:45:00,134.84,135.16,134.84,135.09,57000.0,97.1997,97.4304,97.1997,97.3799,57000.0
2008-04-16 09:50:00,135.09,135.13,134.94,134.96,27300.0,97.3799,97.4088,97.2718,97.2862,27300.0
2008-04-16 09:55:00,134.96,135.02,134.9,134.94,16200.0,97.2862,97.3295,97.243,97.2718,16200.0
2008-04-16 10:00:00,134.99,134.99,134.84,134.91,66900.0,97.3078,97.3078,97.1997,97.2502,66900.0
2008-04-16 10:05:00,134.92,134.98,134.8,134.81,64200.0,97.2574,97.3006,97.1709,97.1781,64200.0
2008-04-16 10:10:00,134.79,134.85,134.75,134.8,45700.0,97.1637,97.2069,97.1348,97.1709,45700.0
2008-04-16 10:15:00,134.79,135.12,134.79,135.08,76400.0,97.1637,97.4015,97.1637,97.3727,76400.0
2008-04-16 10:20:00,135.08,135.39,135.08,135.35,79200.0,97.3727,97.5962,97.3727,97.5673,79200.0
2008-04-16 10:25:00,135.34,135.5,135.34,135.4,49900.0,97.5601,97.6755,97.5601,97.6034,49900.0
2008-04-16 10:30:00,135.42,135.63,135.4,135.55,55400.0,97.6178,97.7692,97.6034,97.7115,55400.0
2008-04-16 10:35:00,135.55,135.66,135.45,135.48,126700.0,97.7115,97.7908,97.6394,97.6611,126700.0
2008-04-16 10:40:00,135.42,135.45,135.36,135.41,21300.0,97.6178,97.6394,97.5746,97.6106,21300.0
2008-04-16 10:45:00,135.44,135.55,135.33,135.55,56000.0,97.6322,97.7115,97.5529,97.7115,56000.0
2008-04-16 10:50:00,135.55,135.68,135.51,135.61,54500.0,97.7115,97.8052,97.6827,97.7548,54500.0
2008-04-16 10:55:00,135.64,135.72,135.56,135.69,41200.0,97.7764,97.8341,97.7187,97.8124,41200.0
2008-04-16 11:00:00,135.69,135.77,135.66,135.73,20200.0,97.8124,97.8701,97.7908,97.8413,20200.0
2008-04-16 11:05:00,135.76,135.76,135.44,135.45,27500.0,97.8629,97.8629,97.6322,97.6394,27500.0
2008-04-16 11:10:00,135.44,135.53,135.44,135.48,14700.0,97.6322,97.6971,97.6322,97.6611,14700.0
2008-04-16 11:15:00,135.49,135.57,135.47,135.49,40100.0,97.6683,97.7259,97.6538,97.6683,40100.0
2008-04-16 11:20:00,135.49,135.56,135.44,135.46,21400.0,97.6683,97.7187,97.6322,97.6466,21400.0
2008-04-16 11:25:00,135.45,135.54,135.43,135.48,32500.0,97.6394,97.7043,97.625,97.6611,32500.0
2008-04-16 11:30:00,135.48,135.57,135.46,135.53,26300.0,97.6611,97.7259,97.6466,97.6971,26300.0
2008-04-16 11:35:00,135.54,135.59,135.5,135.52,13700.0,97.7043,97.7403,97.6755,97.6899,13700.0
2008-04-16 11:40:00,135.49,135.59,135.47,135.48,25100.0,97.6683,97.7403,97.6538,97.6611,25100.0
2008-04-16 11:45:00,135.48,135.48,135.35,135.36,22500.0,97.6611,97.6611,97.5673,97.5746,22500.0
2008-04-16 11:50:00,135.36,135.37,135.29,135.33,27800.0,97.5746,97.5818,97.5241,97.5529,27800.0
2008-04-16 11:55:00,135.34,135.43,135.34,135.4,19800.0,97.5601,97.625,97.5601,97.6034,19800.0
2008-04-16 12:00:00,135.41,135.46,135.39,135.46,44400.0,97.6106,97.6466,97.5962,97.6466,44400.0
2008-04-16 12:05:00,135.46,135.5,135.43,135.47,19000.0,97.6466,97.6755,97.625,97.6538,19000.0
2008-04-16 12:10:00,135.47,135.64,135.47,135.61,60800.0,97.6538,97.7764,97.6538,97.7548,60800.0
2008-04-16 12:15:00,135.62,135.75,135.6,135.69,11500.0,97.762,97.8557,97.7476,97.8124,11500.0
2008-04-16 12:20:00,135.7,135.84,135.68,135.77,19800.0,97.8196,97.9206,97.8052,97.8701,19800.0
2008-04-16 12:25:00,135.75,135.88,135.75,135.84,12600.0,97.8557,97.9494,97.8557,97.9206,12600.0
2008-04-16 12:30:00,135.83,135.89,135.78,135.78,9500.0,97.9134,97.9566,97.8773,97.8773,9500.0
2008-04-16 12:35:00,135.77,135.78,135.68,135.71,11400.0,97.8701,97.8773,97.8052,97.8269,11400.0
2008-04-16 12:40:00,135.68,135.77,135.66,135.68,16000.0,97.8052,97.8701,97.7908,97.8052,16000.0
2008-04-16 12:45:00,135.7,135.74,135.66,135.67,18800.0,97.8196,97.8485,97.7908,97.798,18800.0
2008-04-16 12:50:00,135.67,135.85,135.66,135.83,40200.0,97.798,97.9278,97.7908,97.9134,40200.0
2008-04-16 12:55:00,135.84,135.84,135.74,135.81,20200.0,97.9206,97.9206,97.8485,97.8989,20200.0
2008-04-16 13:00:00,135.8,135.89,135.62,135.72,32000.0,97.8917,97.9566,97.762,97.8341,32000.0
2008-04-16 13:05:00,135.74,135.74,135.59,135.64,17200.0,97.8485,97.8485,97.7403,97.7764,17200.0
2008-04-16 13:10:00,135.65,135.74,135.62,135.66,36900.0,97.7836,97.8485,97.762,97.7908,36900.0
2008-04-16 13:15:00,135.68,135.72,135.6,135.63,11700.0,97.8052,97.8341,97.7476,97.7692,11700.0
2008-04-16 13:20:00,135.68,135.76,135.61,135.66,10900.0,97.8052,97.8629,97.7548,97.7908,10900.0
2008-04-16 13:25:00,135.66,135.8,135.66,135.76,17000.0,97.7908,97.8917,97.7908,97.8629,17000.0
2008-04-16 13:30:00,135.77,135.8,135.68,135.68,12100.0,97.8701,97.8917,97.8052,97.8052,12100.0
2008-04-16 13:35:00,135.69,135.69,135.54,135.61,39000.0,97.8124,97.8124,97.7043,97.7548,39000.0
2008-04-16 13:40:00,135.61,135.65,135.53,135.65,16100.0,97.7548,97.7836,97.6971,97.7836,16100.0
2008-04-16 13:45:00,135.65,135.71,135.64,135.69,12700.0,97.7836,97.8269,97.7764,97.8124,12700.0
2008-04-16 13:50:00,135.7,135.74,135.64,135.7,35800.0,97.8196,97.8485,97.7764,97.8196,35800.0
2008-04-16 13:55:00,135.69,135.73,135.63,135.66,17400.0,97.8124,97.8413,97.7692,97.7908,17400.0
2008-04-16 14:00:00,135.66,135.67,135.48,135.51,30700.0,97.7908,97.798,97.6611,97.6827,30700.0
2008-04-16 14:05:00,135.51,135.56,135.44,135.49,19400.0,97.6827,97.7187,97.6322,97.6683,19400.0
2008-04-16 14:10:00,135.5,135.51,135.4,135.41,4800.0,97.6755,97.6827,97.6034,97.6106,4800.0
2008-04-16 14:15:00,135.42,135.59,135.42,135.54,22100.0,97.6178,97.7403,97.6178,97.7043,22100.0
2008-04-16 14:20:00,135.53,135.54,135.47,135.5,14900.0,97.6971,97.7043,97.6538,97.6755,14900.0
2008-04-16 14:25:00,135.52,135.69,135.48,135.63,17400.0,97.6899,97.8124,97.6611,97.7692,17400.0
2008-04-16 14:30:00,135.63,135.77,135.63,135.72,20700.0,97.7692,97.8701,97.7692,97.8341,20700.0
2008-04-16 14:35:00,135.71,135.76,135.66,135.69,34400.0,97.8269,97.8629,97.7908,97.8124,34400.0
2008-04-16 14:40:00,135.7,135.78,135.7,135.76,7900.0,97.8196,97.8773,97.8196,97.8629,7900.0
2008-04-16 14:45:00,135.76,135.79,135.69,135.74,20000.0,97.8629,97.8845,97.8124,97.8485,20000.0
2008-04-16 14:50:00,135.75,136.02,135.75,136.0,26100.0,97.8557,98.0503,97.8557,98.0359,26100.0
2008-04-16 14:55:00,136.02,136.06,135.92,135.93,18600.0,98.0503,98.0791,97.9782,97.9854,18600.0
2008-04-16 15:00:00,135.94,136.05,135.94,136.05,22300.0,97.9926,98.0719,97.9926,98.0719,22300.0
2008-04-16 15:05:00,136.03,136.07,135.92,136.02,30300.0,98.0575,98.0864,97.9782,98.0503,30300.0
2008-04-16 15:10:00,136.03,136.14,136.0,136.1,21500.0,98.0575,98.1368,98.0359,98.108,21500.0
2008-04-16 15:15:00,136.11,136.25,136.1,136.19,26500.0,98.1152,98.2161,98.108,98.1729,26500.0
2008-04-16 15:20:00,136.19,136.21,136.12,136.21,17500.0,98.1729,98.1873,98.1224,98.1873,17500.0
2008-04-16 15:25:00,136.21,136.34,136.21,136.29,49900.0,98.1873,98.281,98.1873,98.2449,49900.0
2008-04-16 15:30:00,136.3,136.3,136.16,136.18,48700.0,98.2522,98.2522,98.1512,98.1657,48700.0
2008-04-16 15:35:00,136.18,136.41,136.16,136.37,55700.0,98.1657,98.3314,98.1512,98.3026,55700.0
2008-04-16 15:40:00,136.37,136.45,136.31,136.45,50100.0,98.3026,98.3603,98.2594,98.3603,50100.0
2008-04-16 15:45:00,136.42,136.59,136.41,136.59,58300.0,98.3387,98.4612,98.3314,98.4612,58300.0
2008-04-16 15:50:00,136.59,136.73,136.47,136.62,64800.0,98.4612,98.5621,98.3747,98.4828,64800.0
2008-04-16 15:55:00,136.62,136.62,136.47,136.47,47500.0,98.4828,98.4828,98.3747,98.3747,47500.0
2008-04-16 16:00:00,136.42,136.53,135.59,135.59,6500.0,98.3387,98.418,97.7403,97.7403,6500.0
2008-04-16 16:05:00,136.58,136.97,136.58,136.63,24300.0,98.454,98.7351,98.454,98.49,24300.0
2008-04-16 16:10:00,137.1,137.1,137.1,137.1,300.0,98.8288,98.8288,98.8288,98.8288,300.0
2008-04-17 09:30:00,136.22,136.3,136.17,136.24,58800.0,98.1945,98.2522,98.1584,98.2089,58800.0
2008-04-17 09:35:00,136.27,136.38,136.11,136.18,41700.0,98.2305,98.3098,98.1152,98.1657,41700.0
2008-04-17 09:40:00,136.25,136.38,136.22,136.38,29000.0,98.2161,98.3098,98.1945,98.3098,29000.0
2008-04-17 09:45:00,136.35,136.48,136.32,136.41,43600.0,98.2882,98.3819,98.2666,98.3314,43600.0
2008-04-17 09:50:00,136.38,136.38,136.25,136.25,9500.0,98.3098,98.3098,98.2161,98.2161,9500.0
2008-04-17 09:55:00,136.25,136.39,136.17,136.39,10900.0,98.2161,98.317,98.1584,98.317,10900.0
2008-04-17 10:00:00,136.33,136.33,135.98,136.1,83800.0,98.2738,98.2738,98.0215,98.108,83800.0
2008-04-17 10:05:00,136.09,136.18,136.01,136.14,24400.0,98.1008,98.1657,98.0431,98.1368,24400.0
2008-04-17 10:10:00,136.2,136.54,136.2,136.53,15900.0,98.1801,98.4252,98.1801,98.418,15900.0
2008-04-17 10:15:00,136.53,136.68,136.51,136.68,47300.0,98.418,98.5261,98.4035,98.5261,47300.0
2008-04-17 10:20:00,136.67,136.81,136.65,136.66,18800.0,98.5189,98.6198,98.5045,98.5117,18800.0
2008-04-17 10:25:00,136.68,136.71,136.62,136.64,22600.0,98.5261,98.5477,98.4828,98.4972,22600.0
2008-04-17 10:30:00,136.59,136.67,136.55,136.59,21300.0,98.4612,98.5189,98.4324,98.4612,21300.0
2008-04-17 10:35:00,136.57,136.85,136.57,136.85,30700.0,98.4468,98.6486,98.4468,98.6486,30700.0
2008-04-17 10:40:00,136.84,136.84,136.61,136.65,14300.0,98.6414,98.6414,98.4756,98.5045,14300.0
2008-04-17 10:45:00,136.64,136.72,136.55,136.59,31200.0,98.4972,98.5549,98.4324,98.4612,31200.0
2008-04-17 10:50:00,136.61,136.65,136.41,136.45,33000.0,98.4756,98.5045,98.3314,98.3603,33000.0
2008-04-17 10:55:00,136.44,136.58,136.4,136.5,30700.0,98.3531,98.454,98.3242,98.3963,30700.0
2008-04-17 11:00:00,136.49,136.57,136.28,136.38,34000.0,98.3891,98.4468,98.2377,98.3098,34000.0
2008-04-17 11:05:00,136.37,136.38,136.24,136.3,32700.0,98.3026,98.3098,98.2089,98.2522,32700.0
2008-04-17 11:10:00,136.3,136.37,136.25,136.34,26400.0,98.2522,98.3026,98.2161,98.281,26400.0
2008-04-17 11:15:00,136.33,136.39,136.27,136.38,18000.0,98.2738,98.317,98.2305,98.3098,18000.0
2008-04-17 11:20:00,136.37,136.37,136.26,136.33,21300.0,98.3026,98.3026,98.2233,98.2738,21300.0
2008-04-17 11:25:00,136.32,136.32,136.03,136.08,24300.0,98.2666,98.2666,98.0575,98.0936,24300.0
2008-04-17 11:30:00,136.1,136.16,136.03,136.04,15700.0,98.108,98.1512,98.0575,98.0647,15700.0
2008-04-17 11:35:00,136.03,136.19,136.0,136.09,18200.0,98.0575,98.1729,98.0359,98.1008,18200.0
2008-04-17 11:40:00,136.08,136.08,135.94,136.01,34500.0,98.0936,98.0936,97.9926,98.0431,34500.0
2008-04-17 11:45:00,135.99,136.05,135.99,136.05,6500.0,98.0287,98.0719,98.0287,98.0719,6500.0
2008-04-17 11:50:00,136.04,136.09,136.01,136.03,13900.0,98.0647,98.1008,98.0431,98.0575,13900.0
2008-04-17 11:55:00,136.04,136.04,135.89,135.96,14400.0,98.0647,98.0647,97.9566,98.0071,14400.0
2008-04-17 12:00:00,136.02,136.13,135.97,136.09,21400.0,98.0503,98.1296,98.0143,98.1008,21400.0
2008-04-17 12:05:00,136.09,136.17,136.07,136.16,9100.0,98.1008,98.1584,98.0864,98.1512,9100.0
2008-04-17 12:10:00,136.18,136.22,136.16,136.22,9800.0,98.1657,98.1945,98.1512,98.1945,9800.0
2008-04-17 12:15:00,136.23,136.25,136.13,136.15,12400.0,98.2017,98.2161,98.1296,98.144,12400.0
2008-04-17 12:20:00,136.13,136.13,136.03,136.11,9700.0,98.1296,98.1296,98.0575,98.1152,9700.0
2008-04-17 12:25:00,136.09,136.1,135.97,136.01,10600.0,98.1008,98.108,98.0143,98.0431,10600.0
2008-04-17 12:30:00,136.01,136.11,135.98,135.98,7800.0,98.0431,98.1152,98.0215,98.0215,7800.0
2008-04-17 12:35:00,135.95,136.09,135.9,136.07,9400.0,97.9999,98.1008,97.9638,98.0864,9400.0
2008-04-17 12:40:00,136.08,136.19,136.07,136.14,14400.0,98.0936,98.1729,98.0864,98.1368,14400.0
2008-04-17 12:45:00,136.14,136.19,136.04,136.09,27200.0,98.1368,98.1729,98.0647,98.1008,27200.0
2008-04-17 12:50:00,136.09,136.27,136.09,136.26,10300.0,98.1008,98.2305,98.1008,98.2233,10300.0
2008-04-17 12:55:00,136.27,136.37,136.27,136.35,10600.0,98.2305,98.3026,98.2305,98.2882,10600.0
2008-04-17 13:00:00,136.33,136.4,136.3,136.3,10600.0,98.2738,98.3242,98.2522,98.2522,10600.0
2008-04-17 13:05:00,136.29,136.47,136.29,136.47,31400.0,98.2449,98.3747,98.2449,98.3747,31400.0
2008-04-17 13:10:00,136.47,136.52,136.36,136.4,18500.0,98.3747,98.4107,98.2954,98.3242,18500.0
2008-04-17 13:15:00,136.4,136.45,136.37,136.37,14500.0,98.3242,98.3603,98.3026,98.3026,14500.0
2008-04-17 13:20:00,136.4,136.53,136.36,136.53,18800.0,98.3242,98.418,98.2954,98.418,18800.0
2008-04-17 13:25:00,136.52,136.59,136.51,136.59,12100.0,98.4107,98.4612,98.4035,98.4612,12100.0
2008-04-17 13:30:00,136.6,136.6,136.46,136.57,23900.0,98.4684,98.4684,98.3675,98.4468,23900.0
2008-04-17 13:35:00,136.57,136.7,136.46,136.69,24900.0,98.4468,98.5405,98.3675,98.5333,24900.0
2008-04-17 13:40:00,136.68,136.69,136.51,136.6,26100.0,98.5261,98.5333,98.4035,98.4684,26100.0
2008-04-17 13:45:00,136.6,136.65,136.56,136.59,9400.0,98.4684,98.5045,98.4396,98.4612,9400.0
2008-04-17 13:50:00,136.59,136.67,136.45,136.48,11000.0,98.4612,98.5189,98.3603,98.3819,11000.0
2008-04-17 13:55:00,136.46,136.48,136.41,136.44,8100.0,98.3675,98.3819,98.3314,98.3531,8100.0
2008-04-17 14:00:00,136.4,136.45,136.36,136.43,28500.0,98.3242,98.3603,98.2954,98.3459,28500.0
2008-04-17 14:05:00,136.45,136.5,136.41,136.41,11200.0,98.3603,98.3963,98.3314,98.3314,11200.0
2008-04-17 14:10:00,136.37,136.37,136.23,136.33,18400.0,98.3026,98.3026,98.2017,98.2738,18400.0
2008-04-17 14:15:00,136.37,136.41,136.3,136.36,53900.0,98.3026,98.3314,98.2522,98.2954,53900.0
2008-04-17 14:20:00,136.35,136.42,136.31,136.38,8800.0,98.2882,98.3387,98.2594,98.3098,8800.0
2008-04-17 14:25:00,136.45,136.46,136.35,136.38,2500.0,98.3603,98.3675,98.2882,98.3098,2500.0
2008-04-17 14:30:00,136.4,136.52,136.4,136.43,9400.0,98.3242,98.4107,98.3242,98.3459,9400.0
2008-04-17 14:35:00,136.43,136.64,136.39,136.64,10600.0,98.3459,98.4972,98.317,98.4972,10600.0
2008-04-17 14:40:00,136.65,136.68,136.59,136.63,17800.0,98.5045,98.5261,98.4612,98.49,17800.0
2008-04-17 14:45:00,136.59,136.67,136.58,136.6,41700.0,98.4612,98.5189,98.454,98.4684,41700.0
2008-04-17 14:50:00,136.58,136.58,136.43,136.5,17200.0,98.454,98.454,98.3459,98.3963,17200.0
2008-04-17 14:55:00,136.51,136.51,136.37,136.44,16400.0,98.4035,98.4035,98.3026,98.3531,16400.0
2008-04-17 15:00:00,136.44,136.51,136.34,136.45,170300.0,98.3531,98.4035,98.281,98.3603,170300.0
2008-04-17 15:05:00,136.45,136.75,136.45,136.67,32600.0,98.3603,98.5765,98.3603,98.5189,32600.0
2008-04-17 15:10:00,136.66,136.71,136.64,136.67,11400.0,98.5117,98.5477,98.4972,98.5189,11400.0
2008-04-17 15:15:00,136.77,136.86,136.76,136.83,15900.0,98.591,98.6558,98.5837,98.6342,15900.0
2008-04-17 15:20:00,136.83,136.88,136.73,136.76,34600.0,98.6342,98.6702,98.5621,98.5837,34600.0
2008-04-17 15:25:00,136.72,136.8,136.64,136.68,25800.0,98.5549,98.6126,98.4972,98.5261,25800.0
2008-04-17 15:30:00,136.66,136.95,136.66,136.95,15700.0,98.5117,98.7207,98.5117,98.7207,15700.0
2008-04-17 15:35:00,136.94,137.05,136.91,136.94,39900.0,98.7135,98.7928,98.6919,98.7135,39900.0
2008-04-17 15:40:00,136.94,136.95,136.78,136.87,24100.0,98.7135,98.7207,98.5982,98.663,24100.0
2008-04-17 15:45:00,136.9,136.97,136.84,136.88,50000.0,98.6847,98.7351,98.6414,98.6702,50000.0
2008-04-17 15:50:00,136.89,137.02,136.87,136.91,76600.0,98.6775,98.7712,98.663,98.6919,76600.0
2008-04-17 15:55:00,136.93,136.95,136.69,136.72,117800.0,98.7063,98.7207,98.5333,98.5549,117800.0
2008-04-17 16:00:00,136.72,137.25,136.55,137.25,206400.0,98.5549,98.937,98.4324,98.937,206400.0
2008-04-17 16:05:00,137.26,137.26,137.26,137.26,5000.0,98.9442,98.9442,98.9442,98.9442,5000.0
2008-04-17 16:10:00,137.23,137.33,137.23,137.33,15100.0,98.9225,98.9946,98.9225,98.9946,15100.0
2008-04-18 09:30:00,139.17,139.2,138.96,139.08,126000.0,100.321,100.3426,100.1696,100.2561,126000.0
2008-04-18 09:35:00,139.04,139.14,138.91,138.95,62200.0,100.2273,100.2994,100.1336,100.1624,62200.0
2008-04-18 09:40:00,138.95,139.0,138.8,138.84,23400.0,100.1624,100.1985,100.0543,100.0831,23400.0
2008-04-18 09:45:00,138.83,138.89,138.77,138.83,35300.0,100.0759,100.1192,100.0327,100.0759,35300.0
2008-04-18 09:50:00,138.78,138.86,138.65,138.86,46200.0,100.0399,100.0975,99.9462,100.0975,46200.0
2008-04-18 09:55:00,138.85,138.86,138.74,138.74,10900.0,100.0903,100.0975,100.011,100.011,10900.0
2008-04-18 10:00:00,138.7,138.74,138.58,138.63,37000.0,99.9822,100.011,99.8957,99.9317,37000.0
2008-04-18 10:05:00,138.63,138.74,138.58,138.58,201200.0,99.9317,100.011,99.8957,99.8957,201200.0
2008-04-18 10:10:00,138.57,138.77,138.57,138.68,47800.0,99.8885,100.0327,99.8885,99.9678,47800.0
2008-04-18 10:15:00,138.63,138.72,138.53,138.67,84700.0,99.9317,99.9966,99.8597,99.9606,84700.0
2008-04-18 10:20:00,138.67,138.82,138.65,138.71,31100.0,99.9606,100.0687,99.9462,99.9894,31100.0
2008-04-18 10:25:00,138.71,138.79,138.57,138.64,41700.0,99.9894,100.0471,99.8885,99.9389,41700.0
2008-04-18 10:30:00,138.64,138.83,138.59,138.83,26000.0,99.9389,100.0759,99.9029,100.0759,26000.0
2008-04-18 10:35:00,138.83,138.99,138.78,138.95,18700.0,100.0759,100.1912,100.0399,100.1624,18700.0
2008-04-18 10:40:00,138.95,139.16,138.9,139.14,23400.0,100.1624,100.3138,100.1264,100.2994,23400.0
2008-04-18 10:45:00,139.13,139.24,139.04,139.09,32100.0,100.2922,100.3715,100.2273,100.2633,32100.0
2008-04-18 10:50:00,139.09,139.13,138.95,139.04,18600.0,100.2633,100.2922,100.1624,100.2273,18600.0
2008-04-18 10:55:00,139.04,139.09,138.98,139.07,14900.0,100.2273,100.2633,100.184,100.2489,14900.0
2008-04-18 11:00:00,139.09,139.29,139.05,139.25,36000.0,100.2633,100.4075,100.2345,100.3787,36000.0
2008-04-18 11:05:00,139.26,139.29,139.0,139.11,29800.0,100.3859,100.4075,100.1985,100.2777,29800.0
2008-04-18 11:10:00,139.11,139.11,138.94,138.97,27500.0,100.2777,100.2777,100.1552,100.1768,27500.0
2008-04-18 11:15:00,138.99,138.99,138.89,138.92,14500.0,100.1912,100.1912,100.1192,100.1408,14500.0
2008-04-18 11:20:00,138.93,139.03,138.93,139.0,15400.0,100.148,100.2201,100.148,100.1985,15400.0
2008-04-18 11:25:00,138.97,139.17,138.97,139.14,82900.0,100.1768,100.321,100.1768,100.2994,82900.0
2008-04-18 11:30:00,139.15,139.23,139.06,139.06,35000.0,100.3066,100.3643,100.2417,100.2417,35000.0
2008-04-18 11:35:00,139.04,139.07,139.03,139.04,14800.0,100.2273,100.2489,100.2201,100.2273,14800.0
2008-04-18 11:40:00,139.02,139.18,139.02,139.18,53200.0,100.2129,100.3282,100.2129,100.3282,53200.0
2008-04-18 11:45:00,139.18,139.33,139.15,139.27,27400.0,100.3282,100.4363,100.3066,100.3931,27400.0
2008-04-18 11:50:00,139.26,139.33,139.19,139.31,18900.0,100.3859,100.4363,100.3354,100.4219,18900.0
2008-04-18 11:55:00,139.31,139.54,139.27,139.44,32300.0,100.4219,100.5877,100.3931,100.5156,32300.0
2008-04-18 12:00:00,139.45,139.45,139.37,139.43,21500.0,100.5228,100.5228,100.4652,100.5084,21500.0
2008-04-18 12:05:00,139.44,139.49,139.36,139.36,24000.0,100.5156,100.5517,100.458,100.458,24000.0
2008-04-18 12:10:00,139.38,139.4,139.33,139.37,15100.0,100.4724,100.4868,100.4363,100.4652,15100.0
2008-04-18 12:15:00,139.36,139.59,139.35,139.56,45500.0,100.458,100.6238,100.4508,100.6021,45500.0
2008-04-18 12:20:00,139.58,139.62,139.52,139.61,26200.0,100.6165,100.6454,100.5733,100.6382,26200.0
2008-04-18 12:25:00,139.6,139.67,139.59,139.6,18200.0,100.631,100.6814,100.6238,100.631,18200.0
2008-04-18 12:30:00,139.6,139.66,139.59,139.59,7600.0,100.631,100.6742,100.6238,100.6238,7600.0
2008-04-18 12:35:00,139.58,139.58,139.51,139.57,14000.0,100.6165,100.6165,100.5661,100.6093,14000.0
2008-04-18 12:40:00,139.6,139.62,139.57,139.6,7100.0,100.631,100.6454,100.6093,100.631,7100.0
2008-04-18 12:45:00,139.61,139.62,139.54,139.57,7700.0,100.6382,100.6454,100.5877,100.6093,7700.0
2008-04-18 12:50:00,139.54,139.59,139.48,139.52,19200.0,100.5877,100.6238,100.5445,100.5733,19200.0
2008-04-18 12:55:00,139.51,139.52,139.42,139.42,9800.0,100.5661,100.5733,100.5012,100.5012,9800.0
2008-04-18 13:00:00,139.44,139.51,139.42,139.48,20700.0,100.5156,100.5661,100.5012,100.5445,20700.0
2008-04-18 13:05:00,139.5,139.7,139.5,139.67,24300.0,100.5589,100.7031,100.5589,100.6814,24300.0
2008-04-18 13:10:00,139.62,139.72,139.6,139.6,11100.0,100.6454,100.7175,100.631,100.631,11100.0
2008-04-18 13:15:00,139.61,139.64,139.57,139.62,7600.0,100.6382,100.6598,100.6093,100.6454,7600.0
2008-04-18 13:20:00,139.61,139.71,139.59,139.71,15400.0,100.6382,100.7103,100.6238,100.7103,15400.0
2008-04-18 13:25:00,139.7,139.79,139.66,139.72,12600.0,100.7031,100.7679,100.6742,100.7175,12600.0
2008-04-18 13:30:00,139.71,139.74,139.66,139.67,10600.0,100.7103,100.7319,100.6742,100.6814,10600.0
2008-04-18 13:35:00,139.67,139.67,139.51,139.51,11800.0,100.6814,100.6814,100.5661,100.5661,11800.0
2008-04-18 13:40:00,139.5,139.52,139.43,139.51,7800.0,100.5589,100.5733,100.5084,100.5661,7800.0
2008-04-18 13:45:00,139.51,139.54,139.48,139.53,10900.0,100.5661,100.5877,100.5445,100.5805,10900.0
2008-04-18 13:50:00,139.53,139.59,139.49,139.52,9500.0,100.5805,100.6238,100.5517,100.5733,9500.0
2008-04-18 13:55:00,139.51,139.56,139.41,139.53,15500.0,100.5661,100.6021,100.494,100.5805,15500.0
2008-04-18 14:00:00,139.53,139.53,139.38,139.39,9700.0,100.5805,100.5805,100.4724,100.4796,9700.0
2008-04-18 14:05:00,139.39,139.44,139.25,139.26,21300.0,100.4796,100.5156,100.3787,100.3859,21300.0
2008-04-18 14:10:00,139.21,139.35,139.2,139.34,15400.0,100.3498,100.4508,100.3426,100.4435,15400.0
2008-04-18 14:15:00,139.32,139.39,139.29,139.38,12200.0,100.4291,100.4796,100.4075,100.4724,12200.0
2008-04-18 14:20:00,139.41,139.44,139.37,139.39,42700.0,100.494,100.5156,100.4652,100.4796,42700.0
2008-04-18 14:25:00,139.38,139.39,139.09,139.16,41500.0,100.4724,100.4796,100.2633,100.3138,41500.0
2008-04-18 14:30:00,139.19,139.27,139.19,139.25,53600.0,100.3354,100.3931,100.3354,100.3787,53600.0
2008-04-18 14:35:00,139.26,139.3,139.17,139.21,43600.0,100.3859,100.4147,100.321,100.3498,43600.0
2008-04-18 14:40:00,139.24,139.4,139.24,139.29,20300.0,100.3715,100.4868,100.3715,100.4075,20300.0
2008-04-18 14:45:00,139.31,139.41,139.31,139.32,35400.0,100.4219,100.494,100.4219,100.4291,35400.0
2008-04-18 14:50:00,139.34,139.36,139.27,139.3,42000.0,100.4435,100.458,100.3931,100.4147,42000.0
2008-04-18 14:55:00,139.28,139.28,139.19,139.21,71100.0,100.4003,100.4003,100.3354,100.3498,71100.0
2008-04-18 15:00:00,139.23,139.24,138.99,139.12,86900.0,100.3643,100.3715,100.1912,100.285,86900.0
2008-04-18 15:05:00,139.11,139.21,139.07,139.15,38500.0,100.2777,100.3498,100.2489,100.3066,38500.0
2008-04-18 15:10:00,139.17,139.2,139.09,139.19,27200.0,100.321,100.3426,100.2633,100.3354,27200.0
2008-04-18 15:15:00,139.2,139.21,139.02,139.04,86200.0,100.3426,100.3498,100.2129,100.2273,86200.0
2008-04-18 15:20:00,139.01,139.02,138.76,138.88,221800.0,100.2057,100.2129,100.0255,100.112,221800.0
2008-04-18 15:25:00,138.88,138.89,138.74,138.79,63500.0,100.112,100.1192,100.011,100.0471,63500.0
2008-04-18 15:30:00,138.79,139.05,138.79,139.03,63400.0,100.0471,100.2345,100.0471,100.2201,63400.0
2008-04-18 15:35:00,139.04,139.04,138.91,138.98,37800.0,100.2273,100.2273,100.1336,100.184,37800.0
2008-04-18 15:40:00,138.98,139.04,138.87,139.0,63000.0,100.184,100.2273,100.1047,100.1985,63000.0
2008-04-18 15:45:00,138.97,139.01,138.77,138.86,60700.0,100.1768,100.2057,100.0327,100.0975,60700.0
2008-04-18 15:50:00,138.88,139.11,138.86,139.09,59400.0,100.112,100.2777,100.0975,100.2633,59400.0
2008-04-18 15:55:00,139.09,139.29,139.04,139.19,278700.0,100.2633,100.4075,100.2273,100.3354,278700.0
2008-04-21 09:30:00,138.45,138.62,138.41,138.55,44500.0,99.802,99.9245,99.7732,99.8741,44500.0
2008-04-21 09:35:00,138.56,138.66,138.56,138.64,19000.0,99.8813,99.9534,99.8813,99.9389,19000.0
2008-04-21 09:40:00,138.68,138.76,138.57,138.75,41800.0,99.9678,100.0255,99.8885,100.0182,41800.0
2008-04-21 09:45:00,138.81,138.84,138.72,138.72,24700.0,100.0615,100.0831,99.9966,99.9966,24700.0
2008-04-21 09:50:00,138.69,138.84,138.69,138.81,29700.0,99.975,100.0831,99.975,100.0615,29700.0
2008-04-21 09:55:00,138.77,138.81,138.69,138.72,10800.0,100.0327,100.0615,99.975,99.9966,10800.0
2008-04-21 10:00:00,138.67,138.68,138.46,138.47,29700.0,99.9606,99.9678,99.8092,99.8164,29700.0
2008-04-21 10:05:00,138.47,138.61,138.44,138.56,18400.0,99.8164,99.9173,99.7948,99.8813,18400.0
2008-04-21 10:10:00,138.52,138.59,138.4,138.45,10600.0,99.8524,99.9029,99.7659,99.802,10600.0
2008-04-21 10:15:00,138.38,138.41,138.21,138.32,47300.0,99.7515,99.7732,99.629,99.7083,47300.0
2008-04-21 10:20:00,138.32,138.39,138.25,138.38,15000.0,99.7083,99.7587,99.6578,99.7515,15000.0
2008-04-21 10:25:00,138.38,138.4,138.15,138.15,58500.0,99.7515,99.7659,99.5857,99.5857,58500.0
2008-04-21 10:30:00,138.15,138.23,138.09,138.2,21800.0,99.5857,99.6434,99.5425,99.6218,21800.0
2008-04-21 10:35:00,138.2,138.24,138.1,138.24,22500.0,99.6218,99.6506,99.5497,99.6506,22500.0
2008-04-21 10:40:00,138.23,138.31,138.23,138.25,17500.0,99.6434,99.7011,99.6434,99.6578,17500.0
2008-04-21 10:45:00,138.31,138.32,138.24,138.25,16700.0,99.7011,99.7083,99.6506,99.6578,16700.0
2008-04-21 10:50:00,138.3,138.42,138.17,138.2,53200.0,99.6939,99.7804,99.6001,99.6218,53200.0
2008-04-21 10:55:00,138.2,138.22,138.12,138.14,135800.0,99.6218,99.6362,99.5641,99.5785,135800.0
2008-04-21 11:00:00,138.11,138.25,138.08,138.16,34300.0,99.5569,99.6578,99.5353,99.5929,34300.0
2008-04-21 11:05:00,138.15,138.31,138.15,138.29,22800.0,99.5857,99.7011,99.5857,99.6867,22800.0
2008-04-21 11:10:00,138.3,138.41,138.26,138.38,15700.0,99.6939,99.7732,99.665,99.7515,15700.0
2008-04-21 11:15:00,138.4,138.42,138.32,138.38,10900.0,99.7659,99.7804,99.7083,99.7515,10900.0
2008-04-21 11:20:00,138.37,138.49,138.37,138.42,24400.0,99.7443,99.8308,99.7443,99.7804,24400.0
2008-04-21 11:25:00,138.36,138.42,138.31,138.34,22600.0,99.7371,99.7804,99.7011,99.7227,22600.0
2008-04-21 11:30:00,138.35,138.48,138.35,138.46,6600.0,99.7299,99.8236,99.7299,99.8092,6600.0
2008-04-21 11:35:00,138.46,138.57,138.45,138.54,12100.0,99.8092,99.8885,99.802,99.8669,12100.0
2008-04-21 11:40:00,138.54,138.59,138.51,138.56,6200.0,99.8669,99.9029,99.8452,99.8813,6200.0
2008-04-21 11:45:00,138.56,138.57,138.45,138.54,13700.0,99.8813,99.8885,99.802,99.8669,13700.0
2008-04-21 11:50:00,138.53,138.59,138.48,138.49,6200.0,99.8597,99.9029,99.8236,99.8308,6200.0
2008-04-21 11:55:00,138.5,138.66,138.5,138.58,29400.0,99.838,99.9534,99.838,99.8957,29400.0
2008-04-21 12:00:00,138.53,138.64,138.53,138.63,12100.0,99.8597,99.9389,99.8597,99.9317,12100.0
2008-04-21 12:05:00,138.6,138.65,138.57,138.58,9900.0,99.9101,99.9462,99.8885,99.8957,9900.0
2008-04-21 12:10:00,138.53,138.58,138.5,138.56,12800.0,99.8597,99.8957,99.838,99.8813,12800.0
2008-04-21 12:15:00,138.57,138.62,138.52,138.54,21900.0,99.8885,99.9245,99.8524,99.8669,21900.0
2008-04-21 12:20:00,138.53,138.64,138.53,138.64,12700.0,99.8597,99.9389,99.8597,99.9389,12700.0
2008-04-21 12:25:00,138.63,138.63,138.55,138.6,14700.0,99.9317,99.9317,99.8741,99.9101,14700.0
2008-04-21 12:30:00,138.6,138.6,138.55,138.58,8900.0,99.9101,99.9101,99.8741,99.8957,8900.0
2008-04-21 12:35:00,138.57,138.57,138.46,138.48,50400.0,99.8885,99.8885,99.8092,99.8236,50400.0
2008-04-21 12:40:00,138.46,138.64,138.45,138.59,27800.0,99.8092,99.9389,99.802,99.9029,27800.0
2008-04-21 12:45:00,138.56,138.62,138.55,138.58,12300.0,99.8813,99.9245,99.8741,99.8957,12300.0
2008-04-21 12:50:00,138.58,138.64,138.53,138.63,15500.0,99.8957,99.9389,99.8597,99.9317,15500.0
2008-04-21 12:55:00,138.63,138.63,138.51,138.6,38800.0,99.9317,99.9317,99.8452,99.9101,38800.0
2008-04-21 13:00:00,138.57,138.69,138.57,138.69,19600.0,99.8885,99.975,99.8885,99.975,19600.0
2008-04-21 13:05:00,138.72,138.82,138.71,138.77,11700.0,99.9966,100.0687,99.9894,100.0327,11700.0
2008-04-21 13:10:00,138.77,138.77,138.71,138.77,7000.0,100.0327,100.0327,99.9894,100.0327,7000.0
2008-04-21 13:15:00,138.75,138.8,138.71,138.79,56300.0,100.0182,100.0543,99.9894,100.0471,56300.0
2008-04-21 13:20:00,138.79,138.8,138.74,138.76,18100.0,100.0471,100.0543,100.011,100.0255,18100.0
2008-04-21 13:25:00,138.78,138.8,138.69,138.69,16800.0,100.0399,100.0543,99.975,99.975,16800.0
2008-04-21 13:30:00,138.71,138.72,138.6,138.6,9900.0,99.9894,99.9966,99.9101,99.9101,9900.0
2008-04-21 13:35:00,138.6,138.66,138.6,138.61,33600.0,99.9101,99.9534,99.9101,99.9173,33600.0
2008-04-21 13:40:00,138.62,138.62,138.44,138.46,45500.0,99.9245,99.9245,99.7948,99.8092,45500.0
2008-04-21 13:45:00,138.47,138.49,138.4,138.44,12300.0,99.8164,99.8308,99.7659,99.7948,12300.0
2008-04-21 13:50:00,138.43,138.46,138.39,138.42,17100.0,99.7876,99.8092,99.7587,99.7804,17100.0
2008-04-21 13:55:00,138.44,138.5,138.43,138.5,12000.0,99.7948,99.838,99.7876,99.838,12000.0
2008-04-21 14:00:00,138.48,138.48,138.4,138.45,8300.0,99.8236,99.8236,99.7659,99.802,8300.0
2008-04-21 14:05:00,138.47,138.52,138.44,138.45,12700.0,99.8164,99.8524,99.7948,99.802,12700.0
2008-04-21 14:10:00,138.47,138.5,138.38,138.39,15100.0,99.8164,99.838,99.7515,99.7587,15100.0
2008-04-21 14:15:00,138.41,138.56,138.39,138.56,13200.0,99.7732,99.8813,99.7587,99.8813,13200.0
2008-04-21 14:20:00,138.56,138.57,138.35,138.37,10200.0,99.8813,99.8885,99.7299,99.7443,10200.0
2008-04-21 14:25:00,138.37,138.46,138.37,138.43,11500.0,99.7443,99.8092,99.7443,99.7876,11500.0
2008-04-21 14:30:00,138.43,138.65,138.37,138.59,44500.0,99.7876,99.9462,99.7443,99.9029,44500.0
2008-04-21 14:35:00,138.61,138.66,138.56,138.57,8200.0,99.9173,99.9534,99.8813,99.8885,8200.0
2008-04-21 14:40:00,138.6,138.61,138.53,138.54,13000.0,99.9101,99.9173,99.8597,99.8669,13000.0
2008-04-21 14:45:00,138.58,138.78,138.58,138.72,25300.0,99.8957,100.0399,99.8957,99.9966,25300.0
2008-04-21 14:50:00,138.71,138.77,138.69,138.76,15300.0,99.9894,100.0327,99.975,100.0255,15300.0
2008-04-21 14:55:00,138.77,138.77,138.67,138.7,18800.0,100.0327,100.0327,99.9606,99.9822,18800.0
2008-04-21 15:00:00,138.76,138.96,138.76,138.94,18700.0,100.0255,100.1696,100.0255,100.1552,18700.0
2008-04-21 15:05:00,138.94,138.94,138.84,138.89,25800.0,100.1552,100.1552,100.0831,100.1192,25800.0
2008-04-21 15:10:00,138.89,138.9,138.84,138.88,19600.0,100.1192,100.1264,100.0831,100.112,19600.0
2008-04-21 15:15:00,138.88,139.02,138.88,139.01,16200.0,100.112,100.2129,100.112,100.2057,16200.0
2008-04-21 15:20:00,138.98,139.02,138.86,138.99,50900.0,100.184,100.2129,100.0975,100.1912,50900.0
2008-04-21 15:25:00,138.98,139.01,138.9,138.92,20800.0,100.184,100.2057,100.1264,100.1408,20800.0
2008-04-21 15:30:00,138.92,138.97,138.83,138.97,48600.0,100.1408,100.1768,100.0759,100.1768,48600.0
2008-04-21 15:35:00,138.96,139.04,138.86,139.01,29300.0,100.1696,100.2273,100.0975,100.2057,29300.0
2008-04-21 15:40:00,139.0,139.12,138.98,139.09,33100.0,100.1985,100.285,100.184,100.2633,33100.0
2008-04-21 15:45:00,139.09,139.17,139.01,139.17,36700.0,100.2633,100.321,100.2057,100.321,36700.0
2008-04-21 15:50:00,139.16,139.19,139.01,139.07,82700.0,100.3138,100.3354,100.2057,100.2489,82700.0
2008-04-21 15:55:00,139.06,139.12,138.93,138.96,118800.0,100.2417,100.285,100.148,100.1696,118800.0
2008-04-22 09:30:00,138.37,138.44,138.25,138.28,48100.0,99.7443,99.7948,99.6578,99.6794,48100.0
2008-04-22 09:35:00,138.3,138.39,138.23,138.35,39500.0,99.6939,99.7587,99.6434,99.7299,39500.0
2008-04-22 09:40:00,138.29,138.3,138.18,138.2,19500.0,99.6867,99.6939,99.6074,99.6218,19500.0
2008-04-22 09:45:00,138.18,138.23,138.03,138.04,32100.0,99.6074,99.6434,99.4992,99.5064,32100.0
2008-04-22 09:50:00,138.05,138.1,137.93,137.99,22500.0,99.5136,99.5497,99.4271,99.4704,22500.0
2008-04-22 09:55:00,138.02,138.09,137.99,138.06,26400.0,99.492,99.5425,99.4704,99.5209,26400.0
2008-04-22 10:00:00,138.05,138.34,138.03,138.33,83800.0,99.5136,99.7227,99.4992,99.7155,83800.0
2008-04-22 10:05:00,138.34,138.36,138.16,138.25,42800.0,99.7227,99.7371,99.5929,99.6578,42800.0
2008-04-22 10:10:00,138.24,138.5,138.19,138.43,58700.0,99.6506,99.838,99.6146,99.7876,58700.0
2008-04-22 10:15:00,138.39,138.45,138.28,138.28,36300.0,99.7587,99.802,99.6794,99.6794,36300.0
2008-04-22 10:20:00,138.29,138.29,138.05,138.16,38300.0,99.6867,99.6867,99.5136,99.5929,38300.0
2008-04-22 10:25:00,138.13,138.13,137.88,137.89,34300.0,99.5713,99.5713,99.3911,99.3983,34300.0
2008-04-22 10:30:00,137.87,137.96,137.84,137.93,35700.0,99.3839,99.4488,99.3623,99.4271,35700.0
2008-04-22 10:35:00,137.91,137.97,137.82,137.91,24700.0,99.4127,99.456,99.3478,99.4127,24700.0
2008-04-22 10:40:00,137.9,138.11,137.89,138.11,35800.0,99.4055,99.5569,99.3983,99.5569,35800.0
2008-04-22 10:45:00,138.11,138.14,138.05,138.13,18600.0,99.5569,99.5785,99.5136,99.5713,18600.0
2008-04-22 10:50:00,138.13,138.23,138.06,138.16,31200.0,99.5713,99.6434,99.5209,99.5929,31200.0
2008-04-22 10:55:00,138.17,138.27,138.16,138.26,15400.0,99.6001,99.6722,99.5929,99.665,15400.0
2008-04-22 11:00:00,138.26,138.34,138.16,138.23,21400.0,99.665,99.7227,99.5929,99.6434,21400.0
2008-04-22 11:05:00,138.19,138.23,138.03,138.11,19400.0,99.6146,99.6434,99.4992,99.5569,19400.0
2008-04-22 11:10:00,138.1,138.25,138.08,138.19,20400.0,99.5497,99.6578,99.5353,99.6146,20400.0
2008-04-22 11:15:00,138.21,138.32,138.2,138.24,12000.0,99.629,99.7083,99.6218,99.6506,12000.0
2008-04-22 11:20:00,138.2,138.24,138.07,138.11,28200.0,99.6218,99.6506,99.5281,99.5569,28200.0
2008-04-22 11:25:00,138.1,138.24,138.05,138.16,28100.0,99.5497,99.6506,99.5136,99.5929,28100.0
2008-04-22 11:30:00,138.13,138.21,138.07,138.07,49800.0,99.5713,99.629,99.5281,99.5281,49800.0
2008-04-22 11:35:00,138.07,138.19,138.05,138.16,22600.0,99.5281,99.6146,99.5136,99.5929,22600.0
2008-04-22 11:40:00,138.15,138.21,138.08,138.16,18100.0,99.5857,99.629,99.5353,99.5929,18100.0
2008-04-22 11:45:00,138.17,138.34,137.9,137.93,54100.0,99.6001,99.7227,99.4055,99.4271,54100.0
2008-04-22 11:50:00,137.91,137.97,137.69,137.72,101900.0,99.4127,99.456,99.2541,99.2758,101900.0
2008-04-22 11:55:00,137.72,137.75,137.62,137.7,49700.0,99.2758,99.2974,99.2037,99.2613,49700.0
2008-04-22 12:00:00,137.7,137.74,137.6,137.6,38600.0,99.2613,99.2902,99.1893,99.1893,38600.0
2008-04-22 12:05:00,137.56,137.69,137.53,137.6,24300.0,99.1604,99.2541,99.1388,99.1893,24300.0
2008-04-22 12:10:00,137.62,137.7,137.57,137.69,34700.0,99.2037,99.2613,99.1676,99.2541,34700.0
2008-04-22 12:15:00,137.68,137.78,137.67,137.75,12700.0,99.2469,99.319,99.2397,99.2974,12700.0
2008-04-22 12:20:00,137.7,137.72,137.64,137.72,15000.0,99.2613,99.2758,99.2181,99.2758,15000.0
2008-04-22 12:25:00,137.69,137.7,137.48,137.48,33700.0,99.2541,99.2613,99.1028,99.1028,33700.0
2008-04-22 12:30:00,137.5,137.54,137.4,137.4,35400.0,99.1172,99.146,99.0451,99.0451,35400.0
2008-04-22 12:35:00,137.4,137.4,137.34,137.39,18900.0,99.0451,99.0451,99.0018,99.0379,18900.0
2008-04-22 12:40:00,137.4,137.45,137.31,137.33,25400.0,99.0451,99.0811,98.9802,98.9946,25400.0
2008-04-22 12:45:00,137.33,137.36,137.2,137.32,39500.0,98.9946,99.0163,98.9009,98.9874,39500.0
2008-04-22 12:50:00,137.33,137.35,137.18,137.28,29400.0,98.9946,99.009,98.8865,98.9586,29400.0
2008-04-22 12:55:00,137.25,137.28,137.14,137.2,56900.0,98.937,98.9586,98.8577,98.9009,56900.0
2008-04-22 13:00:00,137.21,137.33,137.14,137.32,71100.0,98.9081,98.9946,98.8577,98.9874,71100.0
2008-04-22 13:05:00,137.32,137.38,137.25,137.37,23300.0,98.9874,99.0307,98.937,99.0235,23300.0
2008-04-22 13:10:00,137.36,137.4,137.33,137.39,235500.0,99.0163,99.0451,98.9946,99.0379,235500.0
2008-04-22 13:15:00,137.39,137.44,137.31,137.36,32500.0,99.0379,99.0739,98.9802,99.0163,32500.0
2008-04-22 13:20:00,137.35,137.48,137.35,137.44,51300.0,99.009,99.1028,99.009,99.0739,51300.0
2008-04-22 13:25:00,137.42,137.48,137.41,137.45,23900.0,99.0595,99.1028,99.0523,99.0811,23900.0
2008-04-22 13:30:00,137.45,137.46,137.36,137.42,15400.0,99.0811,99.0883,99.0163,99.0595,15400.0
2008-04-22 13:35:00,137.41,137.54,137.41,137.5,22800.0,99.0523,99.146,99.0523,99.1172,22800.0
2008-04-22 13:40:00,137.5,137.54,137.42,137.51,20400.0,99.1172,99.146,99.0595,99.1244,20400.0
2008-04-22 13:45:00,137.49,137.52,137.45,137.51,77800.0,99.11,99.1316,99.0811,99.1244,77800.0
2008-04-22 13:50:00,137.51,137.66,137.51,137.63,58500.0,99.1244,99.2325,99.1244,99.2109,58500.0
2008-04-22 13:55:00,137.64,137.67,137.59,137.61,15400.0,99.2181,99.2397,99.1821,99.1965,15400.0
2008-04-22 14:00:00,137.6,137.6,137.43,137.45,12600.0,99.1893,99.1893,99.0667,99.0811,12600.0
2008-04-22 14:05:00,137.46,137.59,137.44,137.51,18500.0,99.0883,99.1821,99.0739,99.1244,18500.0
2008-04-22 14:10:00,137.55,137.61,137.45,137.51,23700.0,99.1532,99.1965,99.0811,99.1244,23700.0
2008-04-22 14:15:00,137.52,137.57,137.39,137.43,36800.0,99.1316,99.1676,99.0379,99.0667,36800.0
2008-04-22 14:20:00,137.42,137.7,137.42,137.7,17400.0,99.0595,99.2613,99.0595,99.2613,17400.0
2008-04-22 14:25:00,137.67,137.67,137.54,137.65,22700.0,99.2397,99.2397,99.146,99.2253,22700.0
2008-04-22 14:30:00,137.61,137.71,137.56,137.64,18000.0,99.1965,99.2686,99.1604,99.2181,18000.0
2008-04-22 14:35:00,137.64,137.74,137.46,137.46,40900.0,99.2181,99.2902,99.0883,99.0883,40900.0
2008-04-22 14:40:00,137.47,137.54,137.29,137.31,28500.0,99.0956,99.146,98.9658,98.9802,28500.0
2008-04-22 14:45:00,137.31,137.35,137.25,137.29,17600.0,98.9802,99.009,98.937,98.9658,17600.0
2008-04-22 14:50:00,137.25,137.34,137.18,137.21,20400.0,98.937,99.0018,98.8865,98.9081,20400.0
2008-04-22 14:55:00,137.22,137.32,137.13,137.3,19900.0,98.9153,98.9874,98.8505,98.973,19900.0
2008-04-22 15:00:00,137.29,137.38,137.23,137.38,8000.0,98.9658,99.0307,98.9225,99.0307,8000.0
2008-04-22 15:05:00,137.38,137.61,137.36,137.52,22300.0,99.0307,99.1965,99.0163,99.1316,22300.0
2008-04-22 15:10:00,137.52,137.65,137.49,137.53,16200.0,99.1316,99.2253,99.11,99.1388,16200.0
2008-04-22 15:15:00,137.54,137.64,137.48,137.56,14200.0,99.146,99.2181,99.1028,99.1604,14200.0
2008-04-22 15:20:00,137.54,137.64,137.48,137.5,13200.0,99.146,99.2181,99.1028,99.1172,13200.0
2008-04-22 15:25:00,137.49,137.64,137.42,137.6,25100.0,99.11,99.2181,99.0595,99.1893,25100.0
2008-04-22 15:30:00,137.59,137.66,137.48,137.5,29400.0,99.1821,99.2325,99.1028,99.1172,29400.0
2008-04-22 15:35:00,137.5,137.61,137.46,137.54,20400.0,99.1172,99.1965,99.0883,99.146,20400.0
2008-04-22 15:40:00,137.53,137.62,137.51,137.56,10000.0,99.1388,99.2037,99.1244,99.1604,10000.0
2008-04-22 15:45:00,137.59,137.8,137.59,137.76,16400.0,99.1821,99.3334,99.1821,99.3046,16400.0
2008-04-22 15:50:00,137.76,137.81,137.7,137.72,16800.0,99.3046,99.3406,99.2613,99.2758,16800.0
2008-04-22 15:55:00,137.7,137.87,137.69,137.86,42400.0,99.2613,99.3839,99.2541,99.3767,42400.0
2008-04-22 16:00:00,137.86,137.96,137.86,137.92,19600.0,99.3767,99.4488,99.3767,99.4199,19600.0
2008-04-22 16:05:00,138.0,138.0,138.0,138.0,1100.0,99.4776,99.4776,99.4776,99.4776,1100.0
2008-04-22 16:10:00,138.09,138.09,138.09,138.09,100.0,99.5425,99.5425,99.5425,99.5425,100.0
2008-04-23 09:30:00,138.3,138.38,138.14,138.14,56900.0,99.6939,99.7515,99.5785,99.5785,56900.0
2008-04-23 09:35:00,138.13,138.21,137.93,137.99,20400.0,99.5713,99.629,99.4271,99.4704,20400.0
2008-04-23 09:40:00,137.95,137.96,137.83,137.9,16300.0,99.4416,99.4488,99.3551,99.4055,16300.0
2008-04-23 09:45:00,137.89,137.89,137.66,137.77,40600.0,99.3983,99.3983,99.2325,99.3118,40600.0
2008-04-23 09:50:00,137.77,137.93,137.71,137.91,23700.0,99.3118,99.4271,99.2686,99.4127,23700.0
2008-04-23 09:55:00,137.89,137.96,137.77,137.81,10000.0,99.3983,99.4488,99.3118,99.3406,10000.0
2008-04-23 10:00:00,137.83,137.83,137.69,137.7,15500.0,99.3551,99.3551,99.2541,99.2613,15500.0
2008-04-23 10:05:00,137.68,137.84,137.67,137.81,12800.0,99.2469,99.3623,99.2397,99.3406,12800.0
2008-04-23 10:10:00,137.75,137.79,137.64,137.79,13800.0,99.2974,99.3262,99.2181,99.3262,13800.0
2008-04-23 10:15:00,137.81,138.01,137.79,137.95,4900.0,99.3406,99.4848,99.3262,99.4416,4900.0
2008-04-23 10:20:00,137.99,138.06,137.98,138.0,34700.0,99.4704,99.5209,99.4632,99.4776,34700.0
2008-04-23 10:25:00,138.03,138.27,138.03,138.21,23200.0,99.4992,99.6722,99.4992,99.629,23200.0
2008-04-23 10:30:00,138.29,138.37,138.2,138.29,27500.0,99.6867,99.7443,99.6218,99.6867,27500.0
2008-04-23 10:35:00,138.3,138.6,138.3,138.55,26000.0,99.6939,99.9101,99.6939,99.8741,26000.0
2008-04-23 10:40:00,138.55,138.74,138.52,138.62,48600.0,99.8741,100.011,99.8524,99.9245,48600.0
2008-04-23 10:45:00,138.58,138.74,138.57,138.67,65400.0,99.8957,100.011,99.8885,99.9606,65400.0
2008-04-23 10:50:00,138.64,138.96,138.62,138.92,71000.0,99.9389,100.1696,99.9245,100.1408,71000.0
2008-04-23 10:55:00,138.96,138.98,138.66,138.66,45800.0,100.1696,100.184,99.9534,99.9534,45800.0
2008-04-23 11:00:00,138.65,138.75,138.62,138.67,47400.0,99.9462,100.0182,99.9245,99.9606,47400.0
2008-04-23 11:05:00,138.69,138.79,138.66,138.7,21400.0,99.975,100.0471,99.9534,99.9822,21400.0
2008-04-23 11:10:00,138.72,138.73,138.61,138.67,15100.0,99.9966,100.0038,99.9173,99.9606,15100.0
2008-04-23 11:15:00,138.65,138.68,138.51,138.52,19400.0,99.9462,99.9678,99.8452,99.8524,19400.0
2008-04-23 11:20:00,138.52,138.65,138.5,138.63,2600.0,99.8524,99.9462,99.838,99.9317,2600.0
2008-04-23 11:25:00,138.64,138.64,138.51,138.57,17300.0,99.9389,99.9389,99.8452,99.8885,17300.0
2008-04-23 11:30:00,138.54,138.66,138.47,138.51,13900.0,99.8669,99.9534,99.8164,99.8452,13900.0
2008-04-23 11:35:00,138.55,138.61,138.48,138.57,13400.0,99.8741,99.9173,99.8236,99.8885,13400.0
2008-04-23 11:40:00,138.59,138.72,138.55,138.69,11000.0,99.9029,99.9966,99.8741,99.975,11000.0
2008-04-23 11:45:00,138.68,138.81,138.66,138.68,8200.0,99.9678,100.0615,99.9534,99.9678,8200.0
2008-04-23 11:50:00,138.71,138.71,138.57,138.62,6100.0,99.9894,99.9894,99.8885,99.9245,6100.0
2008-04-23 11:55:00,138.62,138.64,138.32,138.4,14400.0,99.9245,99.9389,99.7083,99.7659,14400.0
2008-04-23 12:00:00,138.41,138.41,138.28,138.35,28000.0,99.7732,99.7732,99.6794,99.7299,28000.0
2008-04-23 12:05:00,138.29,138.32,138.23,138.25,5800.0,99.6867,99.7083,99.6434,99.6578,5800.0
2008-04-23 12:10:00,138.26,138.26,138.15,138.15,6400.0,99.665,99.665,99.5857,99.5857,6400.0
2008-04-23 12:15:00,138.18,138.25,138.13,138.14,5700.0,99.6074,99.6578,99.5713,99.5785,5700.0
2008-04-23 12:20:00,138.12,138.12,137.86,137.86,46600.0,99.5641,99.5641,99.3767,99.3767,46600.0
2008-04-23 12:25:00,137.84,137.93,137.79,137.89,11300.0,99.3623,99.4271,99.3262,99.3983,11300.0
2008-04-23 12:30:00,137.9,137.95,137.58,137.58,23600.0,99.4055,99.4416,99.1748,99.1748,23600.0
2008-04-23 12:35:00,137.58,137.6,137.34,137.56,73400.0,99.1748,99.1893,99.0018,99.1604,73400.0
2008-04-23 12:40:00,137.54,137.64,137.53,137.6,33200.0,99.146,99.2181,99.1388,99.1893,33200.0
2008-04-23 12:45:00,137.6,137.6,137.52,137.54,9700.0,99.1893,99.1893,99.1316,99.146,9700.0
2008-04-23 12:50:00,137.59,137.71,137.59,137.7,19800.0,99.1821,99.2686,99.1821,99.2613,19800.0
2008-04-23 12:55:00,137.69,137.7,137.61,137.64,14100.0,99.2541,99.2613,99.1965,99.2181,14100.0
2008-04-23 13:00:00,137.64,137.66,137.5,137.66,36500.0,99.2181,99.2325,99.1172,99.2325,36500.0
2008-04-23 13:05:00,137.64,137.73,137.56,137.71,39800.0,99.2181,99.283,99.1604,99.2686,39800.0
2008-04-23 13:10:00,137.69,137.8,137.64,137.77,19600.0,99.2541,99.3334,99.2181,99.3118,19600.0
2008-04-23 13:15:00,137.78,137.8,137.69,137.72,15900.0,99.319,99.3334,99.2541,99.2758,15900.0
2008-04-23 13:20:00,137.72,137.89,137.7,137.89,8500.0,99.2758,99.3983,99.2613,99.3983,8500.0
2008-04-23 13:25:00,137.9,137.93,137.86,137.92,42500.0,99.4055,99.4271,99.3767,99.4199,42500.0
2008-04-23 13:30:00,137.89,137.94,137.8,137.94,5500.0,99.3983,99.4344,99.3334,99.4344,5500.0
2008-04-23 13:35:00,137.93,137.94,137.82,137.89,8400.0,99.4271,99.4344,99.3478,99.3983,8400.0
2008-04-23 13:40:00,137.88,137.91,137.7,137.74,11400.0,99.3911,99.4127,99.2613,99.2902,11400.0
2008-04-23 13:45:00,137.71,137.96,137.67,137.95,16300.0,99.2686,99.4488,99.2397,99.4416,16300.0
2008-04-23 13:50:00,137.95,138.0,137.89,137.92,12600.0,99.4416,99.4776,99.3983,99.4199,12600.0
2008-04-23 13:55:00,137.95,137.96,137.83,137.95,8900.0,99.4416,99.4488,99.3551,99.4416,8900.0
2008-04-23 14:00:00,137.99,138.02,137.8,137.86,26400.0,99.4704,99.492,99.3334,99.3767,26400.0
2008-04-23 14:05:00,137.85,137.9,137.8,137.81,7900.0,99.3695,99.4055,99.3334,99.3406,7900.0
2008-04-23 14:10:00,137.82,138.08,137.82,138.07,33800.0,99.3478,99.5353,99.3478,99.5281,33800.0
2008-04-23 14:15:00,138.06,138.09,137.99,138.05,13800.0,99.5209,99.5425,99.4704,99.5136,13800.0
2008-04-23 14:20:00,138.03,138.06,137.9,137.93,5000.0,99.4992,99.5209,99.4055,99.4271,5000.0
2008-04-23 14:25:00,137.9,137.97,137.83,137.9,22400.0,99.4055,99.456,99.3551,99.4055,22400.0
2008-04-23 14:30:00,137.88,138.12,137.88,138.07,27500.0,99.3911,99.5641,99.3911,99.5281,27500.0
2008-04-23 14:35:00,138.09,138.12,137.79,137.79,40000.0,99.5425,99.5641,99.3262,99.3262,40000.0
2008-04-23 14:40:00,137.79,137.96,137.79,137.95,19600.0,99.3262,99.4488,99.3262,99.4416,19600.0
2008-04-23 14:45:00,137.93,137.93,137.84,137.88,12200.0,99.4271,99.4271,99.3623,99.3911,12200.0
2008-04-23 14:50:00,137.89,137.98,137.85,137.97,7500.0,99.3983,99.4632,99.3695,99.456,7500.0
2008-04-23 14:55:00,137.94,137.94,137.86,137.87,16900.0,99.4344,99.4344,99.3767,99.3839,16900.0
2008-04-23 15:00:00,137.88,138.09,137.87,138.05,19000.0,99.3911,99.5425,99.3839,99.5136,19000.0
2008-04-23 15:05:00,138.07,138.16,138.03,138.1,7500.0,99.5281,99.5929,99.4992,99.5497,7500.0
2008-04-23 15:10:00,138.12,138.27,138.12,138.22,17100.0,99.5641,99.6722,99.5641,99.6362,17100.0
2008-04-23 15:15:00,138.22,138.28,138.19,138.23,9000.0,99.6362,99.6794,99.6146,99.6434,9000.0
2008-04-23 15:20:00,138.24,138.31,138.19,138.31,13800.0,99.6506,99.7011,99.6146,99.7011,13800.0
2008-04-23 15:25:00,138.32,138.37,137.98,138.03,30700.0,99.7083,99.7443,99.4632,99.4992,30700.0
2008-04-23 15:30:00,138.04,138.13,137.99,138.08,12700.0,99.5064,99.5713,99.4704,99.5353,12700.0
2008-04-23 15:35:00,138.06,138.12,137.87,138.12,27100.0,99.5209,99.5641,99.3839,99.5641,27100.0
2008-04-23 15:40:00,138.09,138.18,137.99,138.06,24300.0,99.5425,99.6074,99.4704,99.5209,24300.0
2008-04-23 15:45:00,138.09,138.09,137.91,138.01,25800.0,99.5425,99.5425,99.4127,99.4848,25800.0
2008-04-23 15:50:00,138.04,138.07,137.92,138.06,22700.0,99.5064,99.5281,99.4199,99.5209,22700.0
2008-04-23 15:55:00,138.04,138.26,138.04,138.18,66200.0,99.5064,99.665,99.5064,99.6074,66200.0
2008-04-23 16:00:00,138.1,138.26,138.1,138.26,15600.0,99.5497,99.665,99.5497,99.665,15600.0
2008-04-23 16:05:00,138.16,138.16,138.1,138.1,15000.0,99.5929,99.5929,99.5497,99.5497,15000.0
2008-04-23 16:10:00,138.03,138.03,138.02,138.02,15100.0,99.4992,99.4992,99.492,99.492,15100.0
2008-04-24 09:30:00,138.32,138.49,138.28,138.44,56500.0,99.7083,99.8308,99.6794,99.7948,56500.0
2008-04-24 09:35:00,138.42,138.44,138.13,138.16,36300.0,99.7804,99.7948,99.5713,99.5929,36300.0
2008-04-24 09:40:00,138.12,138.13,137.99,138.09,42200.0,99.5641,99.5713,99.4704,99.5425,42200.0
2008-04-24 09:45:00,138.11,138.15,137.83,137.85,38100.0,99.5569,99.5857,99.3551,99.3695,38100.0
2008-04-24 09:50:00,137.84,137.97,137.76,137.94,35000.0,99.3623,99.456,99.3046,99.4344,35000.0
2008-04-24 09:55:00,137.96,138.1,137.96,138.09,50100.0,99.4488,99.5497,99.4488,99.5425,50100.0
2008-04-24 10:00:00,138.08,138.08,137.47,137.53,247700.0,99.5353,99.5353,99.0956,99.1388,247700.0
2008-04-24 10:05:00,137.51,137.59,137.3,137.37,43600.0,99.1244,99.1821,98.973,99.0235,43600.0
2008-04-24 10:10:00,137.36,137.68,137.33,137.68,16000.0,99.0163,99.2469,98.9946,99.2469,16000.0
2008-04-24 10:15:00,137.64,137.76,137.59,137.71,66300.0,99.2181,99.3046,99.1821,99.2686,66300.0
2008-04-24 10:20:00,137.69,137.69,137.41,137.56,21000.0,99.2541,99.2541,99.0523,99.1604,21000.0
2008-04-24 10:25:00,137.5,137.57,137.36,137.53,21400.0,99.1172,99.1676,99.0163,99.1388,21400.0
2008-04-24 10:30:00,137.58,137.58,137.28,137.28,29200.0,99.1748,99.1748,98.9586,98.9586,29200.0
2008-04-24 10:35:00,137.31,137.47,137.28,137.45,18200.0,98.9802,99.0956,98.9586,99.0811,18200.0
2008-04-24 10:40:00,137.43,137.58,137.42,137.46,12500.0,99.0667,99.1748,99.0595,99.0883,12500.0
2008-04-24 10:45:00,137.48,137.51,137.38,137.4,19500.0,99.1028,99.1244,99.0307,99.0451,19500.0
2008-04-24 10:50:00,137.41,137.55,137.31,137.52,23500.0,99.0523,99.1532,98.9802,99.1316,23500.0
2008-04-24 10:55:00,137.52,137.59,137.47,137.57,12100.0,99.1316,99.1821,99.0956,99.1676,12100.0
2008-04-24 11:00:00,137.55,137.64,137.55,137.63,4800.0,99.1532,99.2181,99.1532,99.2109,4800.0
2008-04-24 11:05:00,137.66,137.78,137.61,137.77,10500.0,99.2325,99.319,99.1965,99.3118,10500.0
2008-04-24 11:10:00,137.72,137.87,137.72,137.81,14400.0,99.2758,99.3839,99.2758,99.3406,14400.0
2008-04-24 11:15:00,137.81,137.98,137.8,137.9,8300.0,99.3406,99.4632,99.3334,99.4055,8300.0
2008-04-24 11:20:00,137.96,137.97,137.82,137.96,16400.0,99.4488,99.456,99.3478,99.4488,16400.0
2008-04-24 11:25:00,138.02,138.15,138.01,138.15,15500.0,99.492,99.5857,99.4848,99.5857,15500.0
2008-04-24 11:30:00,138.14,138.42,138.14,138.42,9300.0,99.5785,99.7804,99.5785,99.7804,9300.0
2008-04-24 11:35:00,138.41,138.53,138.4,138.41,21900.0,99.7732,99.8597,99.7659,99.7732,21900.0
2008-04-24 11:40:00,138.41,138.66,138.39,138.62,8500.0,99.7732,99.9534,99.7587,99.9245,8500.0
2008-04-24 11:45:00,138.62,138.89,138.62,138.84,13900.0,99.9245,100.1192,99.9245,100.0831,13900.0
2008-04-24 11:50:00,138.86,138.92,138.74,138.76,16100.0,100.0975,100.1408,100.011,100.0255,16100.0
2008-04-24 11:55:00,138.71,138.73,138.63,138.69,37000.0,99.9894,100.0038,99.9317,99.975,37000.0
2008-04-24 12:00:00,138.66,138.86,138.66,138.86,42100.0,99.9534,100.0975,99.9534,100.0975,42100.0
2008-04-24 12:05:00,138.93,139.19,138.88,139.12,17500.0,100.148,100.3354,100.112,100.285,17500.0
2008-04-24 12:10:00,139.12,139.34,139.04,139.24,18400.0,100.285,100.4435,100.2273,100.3715,18400.0
2008-04-24 12:15:00,139.23,139.38,139.21,139.27,17300.0,100.3643,100.4724,100.3498,100.3931,17300.0
2008-04-24 12:20:00,139.32,139.33,139.19,139.23,10000.0,100.4291,100.4363,100.3354,100.3643,10000.0
2008-04-24 12:25:00,139.22,139.35,139.09,139.12,12600.0,100.357,100.4508,100.2633,100.285,12600.0
2008-04-24 12:30:00,139.11,139.2,139.09,139.18,8600.0,100.2777,100.3426,100.2633,100.3282,8600.0
2008-04-24 12:35:00,139.17,139.29,139.13,139.27,14300.0,100.321,100.4075,100.2922,100.3931,14300.0
2008-04-24 12:40:00,139.28,139.58,139.28,139.49,12600.0,100.4003,100.6165,100.4003,100.5517,12600.0
2008-04-24 12:45:00,139.5,139.5,139.35,139.38,13000.0,100.5589,100.5589,100.4508,100.4724,13000.0
2008-04-24 12:50:00,139.38,139.39,139.18,139.21,7100.0,100.4724,100.4796,100.3282,100.3498,7100.0
2008-04-24 12:55:00,139.19,139.36,139.19,139.32,51500.0,100.3354,100.458,100.3354,100.4291,51500.0
2008-04-24 13:00:00,139.33,139.55,139.28,139.54,25200.0,100.4363,100.5949,100.4003,100.5877,25200.0
2008-04-24 13:05:00,139.48,139.61,139.39,139.39,8400.0,100.5445,100.6382,100.4796,100.4796,8400.0
2008-04-24 13:10:00,139.45,139.47,139.41,139.47,6700.0,100.5228,100.5373,100.494,100.5373,6700.0
2008-04-24 13:15:00,139.45,139.49,139.18,139.22,11600.0,100.5228,100.5517,100.3282,100.357,11600.0
2008-04-24 13:20:00,139.28,139.36,139.14,139.14,8100.0,100.4003,100.458,100.2994,100.2994,8100.0
2008-04-24 13:25:00,139.15,139.21,139.08,139.16,3500.0,100.3066,100.3498,100.2561,100.3138,3500.0
2008-04-24 13:30:00,139.19,139.3,139.18,139.24,7200.0,100.3354,100.4147,100.3282,100.3715,7200.0
2008-04-24 13:35:00,139.23,139.24,138.96,139.09,18100.0,100.3643,100.3715,100.1696,100.2633,18100.0
2008-04-24 13:40:00,139.09,139.29,139.09,139.25,4000.0,100.2633,100.4075,100.2633,100.3787,4000.0
2008-04-24 13:45:00,139.25,139.36,139.19,139.34,4800.0,100.3787,100.458,100.3354,100.4435,4800.0
2008-04-24 13:50:00,139.34,139.37,139.18,139.34,9500.0,100.4435,100.4652,100.3282,100.4435,9500.0
2008-04-24 13:55:00,139.25,139.5,139.25,139.48,13900.0,100.3787,100.5589,100.3787,100.5445,13900.0
2008-04-24 14:00:00,139.44,139.49,139.4,139.44,3900.0,100.5156,100.5517,100.4868,100.5156,3900.0
2008-04-24 14:05:00,139.5,139.7,139.5,139.67,8200.0,100.5589,100.7031,100.5589,100.6814,8200.0
2008-04-24 14:10:00,139.64,139.7,139.57,139.67,6400.0,100.6598,100.7031,100.6093,100.6814,6400.0
2008-04-24 14:15:00,139.69,139.92,139.69,139.86,13000.0,100.6958,100.8616,100.6958,100.8184,13000.0
2008-04-24 14:20:00,139.81,139.82,139.77,139.8,5300.0,100.7823,100.7896,100.7535,100.7751,5300.0
2008-04-24 14:25:00,139.82,139.87,139.68,139.87,7700.0,100.7896,100.8256,100.6886,100.8256,7700.0
2008-04-24 14:30:00,139.8,139.86,139.7,139.86,16000.0,100.7751,100.8184,100.7031,100.8184,16000.0
2008-04-24 14:35:00,139.89,139.9,139.68,139.69,13000.0,100.84,100.8472,100.6886,100.6958,13000.0
2008-04-24 14:40:00,139.74,139.82,139.63,139.74,6200.0,100.7319,100.7896,100.6526,100.7319,6200.0
2008-04-24 14:45:00,139.77,139.94,139.75,139.75,5400.0,100.7535,100.8761,100.7391,100.7391,5400.0
2008-04-24 14:50:00,139.73,139.73,139.57,139.65,7400.0,100.7247,100.7247,100.6093,100.667,7400.0
2008-04-24 14:55:00,139.67,139.72,139.66,139.68,20300.0,100.6814,100.7175,100.6742,100.6886,20300.0
2008-04-24 15:00:00,139.67,139.82,139.62,139.79,39400.0,100.6814,100.7896,100.6454,100.7679,39400.0
2008-04-24 15:05:00,139.79,139.93,139.77,139.85,19700.0,100.7679,100.8688,100.7535,100.8112,19700.0
2008-04-24 15:10:00,139.85,139.91,139.78,139.81,37100.0,100.8112,100.8544,100.7607,100.7823,37100.0
2008-04-24 15:15:00,139.79,139.79,139.43,139.53,99100.0,100.7679,100.7679,100.5084,100.5805,99100.0
2008-04-24 15:20:00,139.53,139.62,139.43,139.45,8800.0,100.5805,100.6454,100.5084,100.5228,8800.0
2008-04-24 15:25:00,139.43,139.64,139.43,139.61,8900.0,100.5084,100.6598,100.5084,100.6382,8900.0
2008-04-24 15:30:00,139.61,139.61,139.48,139.58,6700.0,100.6382,100.6382,100.5445,100.6165,6700.0
2008-04-24 15:35:00,139.61,139.69,139.48,139.5,13800.0,100.6382,100.6958,100.5445,100.5589,13800.0
2008-04-24 15:40:00,139.49,139.55,139.05,139.05,27200.0,100.5517,100.5949,100.2345,100.2345,27200.0
2008-04-24 15:45:00,139.03,139.17,138.94,139.04,24100.0,100.2201,100.321,100.1552,100.2273,24100.0
2008-04-24 15:50:00,139.02,139.41,139.02,139.32,13900.0,100.2129,100.494,100.2129,100.4291,13900.0
2008-04-24 15:55:00,139.32,139.32,139.07,139.07,12900.0,100.4291,100.4291,100.2489,100.2489,12900.0
2008-04-24 16:00:00,138.97,139.07,138.82,138.82,46100.0,100.1768,100.2489,100.0687,100.0687,46100.0
2008-04-24 16:05:00,138.89,138.89,138.69,138.69,107200.0,100.1192,100.1192,99.975,99.975,107200.0
2008-04-24 16:10:00,138.93,139.06,138.61,138.61,33900.0,100.148,100.2417,99.9173,99.9173,33900.0
2008-04-25 09:30:00,139.67,139.72,139.49,139.57,39600.0,100.6814,100.7175,100.5517,100.6093,39600.0
2008-04-25 09:35:00,139.61,139.64,139.49,139.64,37000.0,100.6382,100.6598,100.5517,100.6598,37000.0
2008-04-25 09:40:00,139.61,139.74,139.58,139.65,19500.0,100.6382,100.7319,100.6165,100.667,19500.0
2008-04-25 09:45:00,139.65,139.68,139.33,139.37,32500.0,100.667,100.6886,100.4363,100.4652,32500.0
2008-04-25 09:50:00,139.39,139.42,139.31,139.35,29400.0,100.4796,100.5012,100.4219,100.4508,29400.0
2008-04-25 09:55:00,139.29,139.29,139.1,139.11,28400.0,100.4075,100.4075,100.2705,100.2777,28400.0
2008-04-25 10:00:00,139.12,139.19,138.81,138.87,34700.0,100.285,100.3354,100.0615,100.1047,34700.0
2008-04-25 10:05:00,138.86,139.01,138.85,139.0,38500.0,100.0975,100.2057,100.0903,100.1985,38500.0
2008-04-25 10:10:00,138.92,139.07,138.92,139.06,19200.0,100.1408,100.2489,100.1408,100.2417,19200.0
2008-04-25 10:15:00,139.06,139.16,138.93,139.16,16600.0,100.2417,100.3138,100.148,100.3138,16600.0
2008-04-25 10:20:00,139.18,139.29,139.12,139.2,16400.0,100.3282,100.4075,100.285,100.3426,16400.0
2008-04-25 10:25:00,139.23,139.34,139.21,139.24,45000.0,100.3643,100.4435,100.3498,100.3715,45000.0
2008-04-25 10:30:00,139.26,139.43,139.2,139.31,17100.0,100.3859,100.5084,100.3426,100.4219,17100.0
2008-04-25 10:35:00,139.28,139.28,138.82,138.84,37500.0,100.4003,100.4003,100.0687,100.0831,37500.0
2008-04-25 10:40:00,138.85,139.11,138.8,139.04,45500.0,100.0903,100.2777,100.0543,100.2273,45500.0
2008-04-25 10:45:00,139.04,139.09,138.83,138.92,31000.0,100.2273,100.2633,100.0759,100.1408,31000.0
2008-04-25 10:50:00,138.92,139.14,138.85,139.01,52300.0,100.1408,100.2994,100.0903,100.2057,52300.0
2008-04-25 10:55:00,138.99,139.15,138.9,139.15,16800.0,100.1912,100.3066,100.1264,100.3066,16800.0
2008-04-25 11:00:00,139.15,139.21,139.02,139.02,16400.0,100.3066,100.3498,100.2129,100.2129,16400.0
2008-04-25 11:05:00,139.05,139.09,138.91,138.98,15700.0,100.2345,100.2633,100.1336,100.184,15700.0
2008-04-25 11:10:00,138.98,139.07,138.51,138.54,52600.0,100.184,100.2489,99.8452,99.8669,52600.0
2008-04-25 11:15:00,138.51,138.56,138.34,138.38,43400.0,99.8452,99.8813,99.7227,99.7515,43400.0
2008-04-25 11:20:00,138.37,138.44,138.15,138.25,43700.0,99.7443,99.7948,99.5857,99.6578,43700.0
2008-04-25 11:25:00,138.29,138.4,138.25,138.4,33500.0,99.6867,99.7659,99.6578,99.7659,33500.0
2008-04-25 11:30:00,138.42,138.53,138.42,138.48,13000.0,99.7804,99.8597,99.7804,99.8236,13000.0
2008-04-25 11:35:00,138.48,138.51,138.42,138.44,42000.0,99.8236,99.8452,99.7804,99.7948,42000.0
2008-04-25 11:40:00,138.45,138.65,138.43,138.63,31700.0,99.802,99.9462,99.7876,99.9317,31700.0
2008-04-25 11:45:00,138.62,138.75,138.6,138.74,24900.0,99.9245,100.0182,99.9101,100.011,24900.0
2008-04-25 11:50:00,138.74,138.87,138.69,138.83,24700.0,100.011,100.1047,99.975,100.0759,24700.0
2008-04-25 11:55:00,138.85,138.89,138.7,138.83,24800.0,100.0903,100.1192,99.9822,100.0759,24800.0
2008-04-25 12:00:00,138.83,138.86,138.67,138.69,14200.0,100.0759,100.0975,99.9606,99.975,14200.0
2008-04-25 12:05:00,138.69,138.91,138.68,138.79,10900.0,99.975,100.1336,99.9678,100.0471,10900.0
2008-04-25 12:10:00,138.79,139.0,138.79,138.87,11400.0,100.0471,100.1985,100.0471,100.1047,11400.0
2008-04-25 12:15:00,138.92,138.93,138.81,138.85,5400.0,100.1408,100.148,100.0615,100.0903,5400.0
2008-04-25 12:20:00,138.83,138.86,138.76,138.78,30700.0,100.0759,100.0975,100.0255,100.0399,30700.0
2008-04-25 12:25:00,138.8,138.82,138.78,138.82,2600.0,100.0543,100.0687,100.0399,100.0687,2600.0
2008-04-25 12:30:00,138.81,138.86,138.63,138.64,9800.0,100.0615,100.0975,99.9317,99.9389,9800.0
2008-04-25 12:35:00,138.65,138.82,138.63,138.82,8100.0,99.9462,100.0687,99.9317,100.0687,8100.0
2008-04-25 12:40:00,138.8,138.88,138.74,138.88,4900.0,100.0543,100.112,100.011,100.112,4900.0
2008-04-25 12:45:00,138.92,139.03,138.9,138.9,12600.0,100.1408,100.2201,100.1264,100.1264,12600.0
2008-04-25 12:50:00,138.87,138.9,138.77,138.82,14900.0,100.1047,100.1264,100.0327,100.0687,14900.0
2008-04-25 12:55:00,138.8,138.8,138.7,138.73,6500.0,100.0543,100.0543,99.9822,100.0038,6500.0
2008-04-25 13:00:00,138.76,138.88,138.76,138.84,3000.0,100.0255,100.112,100.0255,100.0831,3000.0
2008-04-25 13:05:00,138.83,138.85,138.8,138.85,1100.0,100.0759,100.0903,100.0543,100.0903,1100.0
2008-04-25 13:10:00,138.83,138.9,138.75,138.78,3800.0,100.0759,100.1264,100.0182,100.0399,3800.0
2008-04-25 13:15:00,138.71,138.77,138.62,138.65,44700.0,99.9894,100.0327,99.9245,99.9462,44700.0
2008-04-25 13:20:00,138.67,138.71,138.66,138.71,2900.0,99.9606,99.9894,99.9534,99.9894,2900.0
2008-04-25 13:25:00,138.74,138.78,138.66,138.67,4200.0,100.011,100.0399,99.9534,99.9606,4200.0
2008-04-25 13:30:00,138.72,138.72,138.53,138.66,11800.0,99.9966,99.9966,99.8597,99.9534,11800.0
2008-04-25 13:35:00,138.66,138.78,138.61,138.78,5600.0,99.9534,100.0399,99.9173,100.0399,5600.0
2008-04-25 13:40:00,138.78,138.78,138.7,138.77,4200.0,100.0399,100.0399,99.9822,100.0327,4200.0
2008-04-25 13:45:00,138.79,138.79,138.67,138.74,4200.0,100.0471,100.0471,99.9606,100.011,4200.0
2008-04-25 13:50:00,138.78,138.83,138.76,138.79,6100.0,100.0399,100.0759,100.0255,100.0471,6100.0
2008-04-25 13:55:00,138.79,139.16,138.79,139.13,47900.0,100.0471,100.3138,100.0471,100.2922,47900.0
2008-04-25 14:00:00,139.14,139.18,139.08,139.16,13300.0,100.2994,100.3282,100.2561,100.3138,13300.0
2008-04-25 14:05:00,139.17,139.24,139.17,139.2,18800.0,100.321,100.3715,100.321,100.3426,18800.0
2008-04-25 14:10:00,139.18,139.23,139.16,139.16,8100.0,100.3282,100.3643,100.3138,100.3138,8100.0
2008-04-25 14:15:00,139.16,139.18,139.05,139.16,4900.0,100.3138,100.3282,100.2345,100.3138,4900.0
2008-04-25 14:20:00,139.2,139.24,139.05,139.05,20400.0,100.3426,100.3715,100.2345,100.2345,20400.0
2008-04-25 14:25:00,139.08,139.25,139.08,139.21,16300.0,100.2561,100.3787,100.2561,100.3498,16300.0
2008-04-25 14:30:00,139.21,139.27,139.13,139.2,6000.0,100.3498,100.3931,100.2922,100.3426,6000.0
2008-04-25 14:35:00,139.21,139.3,139.15,139.25,6900.0,100.3498,100.4147,100.3066,100.3787,6900.0
2008-04-25 14:40:00,139.27,139.29,139.2,139.27,5100.0,100.3931,100.4075,100.3426,100.3931,5100.0
2008-04-25 14:45:00,139.28,139.28,139.14,139.17,26400.0,100.4003,100.4003,100.2994,100.321,26400.0
2008-04-25 14:50:00,139.18,139.37,139.17,139.35,31700.0,100.3282,100.4652,100.321,100.4508,31700.0
2008-04-25 14:55:00,139.38,139.39,139.34,139.39,22100.0,100.4724,100.4796,100.4435,100.4796,22100.0
2008-04-25 15:00:00,139.37,139.53,139.32,139.53,151900.0,100.4652,100.5805,100.4291,100.5805,151900.0
2008-04-25 15:05:00,139.49,139.73,139.48,139.73,62900.0,100.5517,100.7247,100.5445,100.7247,62900.0
2008-04-25 15:10:00,139.73,139.82,139.57,139.79,59000.0,100.7247,100.7896,100.6093,100.7679,59000.0
2008-04-25 15:15:00,139.87,139.98,139.87,139.9,18400.0,100.8256,100.9049,100.8256,100.8472,18400.0
2008-04-25 15:20:00,139.93,140.11,139.9,139.93,18400.0,100.8688,100.9986,100.8472,100.8688,18400.0
2008-04-25 15:25:00,139.95,139.97,139.85,139.9,31900.0,100.8833,100.8977,100.8112,100.8472,31900.0
2008-04-25 15:30:00,139.92,140.04,139.91,139.98,7900.0,100.8616,100.9481,100.8544,100.9049,7900.0
2008-04-25 15:35:00,140.01,140.01,139.86,139.9,22800.0,100.9265,100.9265,100.8184,100.8472,22800.0
2008-04-25 15:40:00,139.87,139.87,139.65,139.81,39900.0,100.8256,100.8256,100.667,100.7823,39900.0
2008-04-25 15:45:00,139.79,139.87,139.76,139.8,18000.0,100.7679,100.8256,100.7463,100.7751,18000.0
2008-04-25 15:50:00,139.8,139.91,139.63,139.7,19200.0,100.7751,100.8544,100.6526,100.7031,19200.0
2008-04-25 15:55:00,139.68,140.06,139.68,140.01,54600.0,100.6886,100.9626,100.6886,100.9265,54600.0
2008-04-28 09:30:00,140.13,140.19,140.05,140.07,29700.0,101.013,101.0563,100.9553,100.9698,29700.0
2008-04-28 09:35:00,140.01,140.11,139.89,139.9,40200.0,100.9265,100.9986,100.84,100.8472,40200.0
2008-04-28 09:40:00,139.94,139.97,139.68,139.78,49000.0,100.8761,100.8977,100.6886,100.7607,49000.0
2008-04-28 09:45:00,139.78,139.78,139.6,139.76,49400.0,100.7607,100.7607,100.631,100.7463,49400.0
2008-04-28 09:50:00,139.75,139.9,139.72,139.85,67600.0,100.7391,100.8472,100.7175,100.8112,67600.0
2008-04-28 09:55:00,139.87,139.98,139.85,139.95,23800.0,100.8256,100.9049,100.8112,100.8833,23800.0
2008-04-28 10:00:00,139.92,139.92,139.75,139.81,31800.0,100.8616,100.8616,100.7391,100.7823,31800.0
2008-04-28 10:05:00,139.78,139.95,139.7,139.88,34800.0,100.7607,100.8833,100.7031,100.8328,34800.0
2008-04-28 10:10:00,139.9,140.2,139.88,140.2,37600.0,100.8472,101.0635,100.8328,101.0635,37600.0
2008-04-28 10:15:00,140.15,140.22,140.07,140.07,24600.0,101.0274,101.0779,100.9698,100.9698,24600.0
2008-04-28 10:20:00,140.07,140.14,139.95,140.1,22000.0,100.9698,101.0202,100.8833,100.9914,22000.0
2008-04-28 10:25:00,140.12,140.16,140.0,140.08,12300.0,101.0058,101.0346,100.9193,100.977,12300.0
2008-04-28 10:30:00,140.08,140.32,140.04,140.29,11300.0,100.977,101.15,100.9481,101.1284,11300.0
2008-04-28 10:35:00,140.32,140.32,140.23,140.28,12800.0,101.15,101.15,101.0851,101.1211,12800.0
2008-04-28 10:40:00,140.27,140.28,140.14,140.18,8600.0,101.1139,101.1211,101.0202,101.0491,8600.0
2008-04-28 10:45:00,140.19,140.25,140.11,140.11,14900.0,101.0563,101.0995,100.9986,100.9986,14900.0
2008-04-28 10:50:00,140.09,140.13,140.04,140.1,19300.0,100.9842,101.013,100.9481,100.9914,19300.0
2008-04-28 10:55:00,140.12,140.23,140.11,140.23,11000.0,101.0058,101.0851,100.9986,101.0851,11000.0
2008-04-28 11:00:00,140.26,140.26,140.19,140.2,9500.0,101.1067,101.1067,101.0563,101.0635,9500.0
2008-04-28 11:05:00,140.24,140.25,140.04,140.05,7700.0,101.0923,101.0995,100.9481,100.9553,7700.0
2008-04-28 11:10:00,140.07,140.12,140.01,140.04,5400.0,100.9698,101.0058,100.9265,100.9481,5400.0
2008-04-28 11:15:00,140.02,140.03,139.8,139.83,22100.0,100.9337,100.9409,100.7751,100.7968,22100.0
2008-04-28 11:20:00,139.86,139.93,139.81,139.88,13700.0,100.8184,100.8688,100.7823,100.8328,13700.0
2008-04-28 11:25:00,139.88,139.92,139.84,139.92,7300.0,100.8328,100.8616,100.804,100.8616,7300.0
2008-04-28 11:30:00,139.93,139.94,139.9,139.9,2700.0,100.8688,100.8761,100.8472,100.8472,2700.0
2008-04-28 11:35:00,139.92,139.99,139.87,139.95,11000.0,100.8616,100.9121,100.8256,100.8833,11000.0
2008-04-28 11:40:00,139.95,140.02,139.95,140.02,4700.0,100.8833,100.9337,100.8833,100.9337,4700.0
2008-04-28 11:45:00,140.03,140.1,140.0,140.05,11700.0,100.9409,100.9914,100.9193,100.9553,11700.0
2008-04-28 11:50:00,140.05,140.15,140.04,140.07,6800.0,100.9553,101.0274,100.9481,100.9698,6800.0
2008-04-28 11:55:00,140.11,140.11,140.02,140.02,4800.0,100.9986,100.9986,100.9337,100.9337,4800.0
2008-04-28 12:00:00,140.0,140.06,140.0,140.05,2400.0,100.9193,100.9626,100.9193,100.9553,2400.0
2008-04-28 12:05:00,140.03,140.18,140.03,140.15,7100.0,100.9409,101.0491,100.9409,101.0274,7100.0
2008-04-28 12:10:00,140.17,140.24,140.1,140.22,4700.0,101.0419,101.0923,100.9914,101.0779,4700.0
2008-04-28 12:15:00,140.2,140.26,140.17,140.19,16500.0,101.0635,101.1067,101.0419,101.0563,16500.0
2008-04-28 12:20:00,140.18,140.24,140.15,140.15,6400.0,101.0491,101.0923,101.0274,101.0274,6400.0
2008-04-28 12:25:00,140.17,140.28,140.17,140.28,9800.0,101.0419,101.1211,101.0419,101.1211,9800.0
2008-04-28 12:30:00,140.29,140.36,140.24,140.26,8200.0,101.1284,101.1788,101.0923,101.1067,8200.0
2008-04-28 12:35:00,140.26,140.28,140.2,140.23,7300.0,101.1067,101.1211,101.0635,101.0851,7300.0
2008-04-28 12:40:00,140.22,140.22,140.13,140.14,5000.0,101.0779,101.0779,101.013,101.0202,5000.0
2008-04-28 12:45:00,140.15,140.25,140.15,140.16,11400.0,101.0274,101.0995,101.0274,101.0346,11400.0
2008-04-28 12:50:00,140.18,140.23,140.1,140.18,8900.0,101.0491,101.0851,100.9914,101.0491,8900.0
2008-04-28 12:55:00,140.17,140.2,140.12,140.16,6200.0,101.0419,101.0635,101.0058,101.0346,6200.0
2008-04-28 13:00:00,140.14,140.22,140.14,140.22,9700.0,101.0202,101.0779,101.0202,101.0779,9700.0
2008-04-28 13:05:00,140.24,140.33,140.19,140.33,5500.0,101.0923,101.1572,101.0563,101.1572,5500.0
2008-04-28 13:10:00,140.3,140.33,140.27,140.27,3100.0,101.1356,101.1572,101.1139,101.1139,3100.0
2008-04-28 13:15:00,140.28,140.31,140.11,140.17,19100.0,101.1211,101.1428,100.9986,101.0419,19100.0
2008-04-28 13:20:00,140.18,140.26,140.15,140.22,9900.0,101.0491,101.1067,101.0274,101.0779,9900.0
2008-04-28 13:25:00,140.2,140.25,140.17,140.25,6300.0,101.0635,101.0995,101.0419,101.0995,6300.0
2008-04-28 13:30:00,140.32,140.4,140.32,140.37,7100.0,101.15,101.2076,101.15,101.186,7100.0
2008-04-28 13:35:00,140.35,140.35,140.26,140.26,9300.0,101.1716,101.1716,101.1067,101.1067,9300.0
2008-04-28 13:40:00,140.24,140.35,140.24,140.28,26500.0,101.0923,101.1716,101.0923,101.1211,26500.0
2008-04-28 13:45:00,140.27,140.33,140.27,140.28,21400.0,101.1139,101.1572,101.1139,101.1211,21400.0
2008-04-28 13:50:00,140.28,140.42,140.28,140.36,6500.0,101.1211,101.2221,101.1211,101.1788,6500.0
2008-04-28 13:55:00,140.36,140.4,140.3,140.4,7000.0,101.1788,101.2076,101.1356,101.2076,7000.0
2008-04-28 14:00:00,140.41,140.47,140.39,140.4,5500.0,101.2149,101.2581,101.2004,101.2076,5500.0
2008-04-28 14:05:00,140.4,140.45,140.37,140.45,2200.0,101.2076,101.2437,101.186,101.2437,2200.0
2008-04-28 14:10:00,140.44,140.45,140.29,140.29,5300.0,101.2365,101.2437,101.1284,101.1284,5300.0
2008-04-28 14:15:00,140.34,140.36,140.23,140.28,32600.0,101.1644,101.1788,101.0851,101.1211,32600.0
2008-04-28 14:20:00,140.26,140.36,140.22,140.35,7300.0,101.1067,101.1788,101.0779,101.1716,7300.0
2008-04-28 14:25:00,140.37,140.37,140.21,140.23,8800.0,101.186,101.186,101.0707,101.0851,8800.0
2008-04-28 14:30:00,140.2,140.26,140.18,140.25,1900.0,101.0635,101.1067,101.0491,101.0995,1900.0
2008-04-28 14:35:00,140.28,140.37,140.25,140.33,15300.0,101.1211,101.186,101.0995,101.1572,15300.0
2008-04-28 14:40:00,140.32,140.42,140.32,140.38,10800.0,101.15,101.2221,101.15,101.1932,10800.0
2008-04-28 14:45:00,140.38,140.39,140.21,140.21,12900.0,101.1932,101.2004,101.0707,101.0707,12900.0
2008-04-28 14:50:00,140.2,140.24,140.14,140.23,13100.0,101.0635,101.0923,101.0202,101.0851,13100.0
2008-04-28 14:55:00,140.22,140.29,140.22,140.26,14600.0,101.0779,101.1284,101.0779,101.1067,14600.0
2008-04-28 15:00:00,140.26,140.39,140.23,140.3,15400.0,101.1067,101.2004,101.0851,101.1356,15400.0
2008-04-28 15:05:00,140.33,140.39,140.25,140.29,20800.0,101.1572,101.2004,101.0995,101.1284,20800.0
2008-04-28 15:10:00,140.28,140.4,140.28,140.4,18400.0,101.1211,101.2076,101.1211,101.2076,18400.0
2008-04-28 15:15:00,140.41,140.45,140.37,140.44,9500.0,101.2149,101.2437,101.186,101.2365,9500.0
2008-04-28 15:20:00,140.46,140.46,140.32,140.37,19000.0,101.2509,101.2509,101.15,101.186,19000.0
2008-04-28 15:25:00,140.36,140.38,140.05,140.05,17300.0,101.1788,101.1932,100.9553,100.9553,17300.0
2008-04-28 15:30:00,140.07,140.12,139.93,139.93,26100.0,100.9698,101.0058,100.8688,100.8688,26100.0
2008-04-28 15:35:00,139.93,140.04,139.92,140.02,8500.0,100.8688,100.9481,100.8616,100.9337,8500.0
2008-04-28 15:40:00,140.02,140.06,139.98,140.01,24600.0,100.9337,100.9626,100.9049,100.9265,24600.0
2008-04-28 15:45:00,140.01,140.01,139.83,139.86,29600.0,100.9265,100.9265,100.7968,100.8184,29600.0
2008-04-28 15:50:00,139.89,139.89,139.69,139.78,47500.0,100.84,100.84,100.6958,100.7607,47500.0
2008-04-28 15:55:00,139.74,139.87,139.64,139.78,150900.0,100.7319,100.8256,100.6598,100.7607,150900.0
2008-04-29 09:30:00,139.64,139.67,139.57,139.67,33200.0,100.6598,100.6814,100.6093,100.6814,33200.0
2008-04-29 09:35:00,139.7,139.9,139.63,139.84,142700.0,100.7031,100.8472,100.6526,100.804,142700.0
2008-04-29 09:40:00,139.85,139.87,139.52,139.57,56100.0,100.8112,100.8256,100.5733,100.6093,56100.0
2008-04-29 09:45:00,139.61,139.65,139.55,139.59,11100.0,100.6382,100.667,100.5949,100.6238,11100.0
2008-04-29 09:50:00,139.54,139.63,139.46,139.46,11900.0,100.5877,100.6526,100.53,100.53,11900.0
2008-04-29 09:55:00,139.51,139.56,139.45,139.52,7700.0,100.5661,100.6021,100.5228,100.5733,7700.0
2008-04-29 10:00:00,139.51,139.76,139.4,139.59,64600.0,100.5661,100.7463,100.4868,100.6238,64600.0
2008-04-29 10:05:00,139.62,139.62,139.44,139.51,11600.0,100.6454,100.6454,100.5156,100.5661,11600.0
2008-04-29 10:10:00,139.48,139.48,139.27,139.28,23900.0,100.5445,100.5445,100.3931,100.4003,23900.0
2008-04-29 10:15:00,139.32,139.35,139.22,139.28,8800.0,100.4291,100.4508,100.357,100.4003,8800.0
2008-04-29 10:20:00,139.29,139.31,139.1,139.1,27500.0,100.4075,100.4219,100.2705,100.2705,27500.0
2008-04-29 10:25:00,139.06,139.14,139.01,139.05,15500.0,100.2417,100.2994,100.2057,100.2345,15500.0
2008-04-29 10:30:00,139.04,139.12,138.93,139.01,38000.0,100.2273,100.285,100.148,100.2057,38000.0
2008-04-29 10:35:00,139.05,139.15,139.04,139.15,27500.0,100.2345,100.3066,100.2273,100.3066,27500.0
2008-04-29 10:40:00,139.15,139.15,139.08,139.11,24100.0,100.3066,100.3066,100.2561,100.2777,24100.0
2008-04-29 10:45:00,139.05,139.09,138.88,138.88,31200.0,100.2345,100.2633,100.112,100.112,31200.0
2008-04-29 10:50:00,138.85,138.9,138.83,138.88,9100.0,100.0903,100.1264,100.0759,100.112,9100.0
2008-04-29 10:55:00,138.88,139.02,138.88,138.97,16300.0,100.112,100.2129,100.112,100.1768,16300.0
2008-04-29 11:00:00,138.97,139.01,138.89,139.0,33000.0,100.1768,100.2057,100.1192,100.1985,33000.0
2008-04-29 11:05:00,138.98,139.07,138.96,139.06,11300.0,100.184,100.2489,100.1696,100.2417,11300.0
2008-04-29 11:10:00,139.05,139.09,138.98,139.04,24800.0,100.2345,100.2633,100.184,100.2273,24800.0
2008-04-29 11:15:00,139.04,139.14,138.99,139.08,11100.0,100.2273,100.2994,100.1912,100.2561,11100.0
2008-04-29 11:20:00,139.07,139.17,139.07,139.14,16400.0,100.2489,100.321,100.2489,100.2994,16400.0
2008-04-29 11:25:00,139.14,139.25,139.13,139.22,10700.0,100.2994,100.3787,100.2922,100.357,10700.0
2008-04-29 11:30:00,139.22,139.26,139.18,139.2,16700.0,100.357,100.3859,100.3282,100.3426,16700.0
2008-04-29 11:35:00,139.2,139.29,139.13,139.28,45500.0,100.3426,100.4075,100.2922,100.4003,45500.0
2008-04-29 11:40:00,139.28,139.28,139.13,139.16,19400.0,100.4003,100.4003,100.2922,100.3138,19400.0
2008-04-29 11:45:00,139.17,139.19,139.06,139.07,8600.0,100.321,100.3354,100.2417,100.2489,8600.0
2008-04-29 11:50:00,139.11,139.14,139.1,139.11,21600.0,100.2777,100.2994,100.2705,100.2777,21600.0
2008-04-29 11:55:00,139.08,139.12,139.03,139.08,5300.0,100.2561,100.285,100.2201,100.2561,5300.0
2008-04-29 12:00:00,139.08,139.16,139.08,139.15,15100.0,100.2561,100.3138,100.2561,100.3066,15100.0
2008-04-29 12:05:00,139.11,139.16,139.08,139.08,12200.0,100.2777,100.3138,100.2561,100.2561,12200.0
2008-04-29 12:10:00,139.08,139.1,138.98,139.06,23300.0,100.2561,100.2705,100.184,100.2417,23300.0
2008-04-29 12:15:00,139.05,139.1,139.04,139.06,20400.0,100.2345,100.2705,100.2273,100.2417,20400.0
2008-04-29 12:20:00,139.06,139.13,139.01,139.13,22100.0,100.2417,100.2922,100.2057,100.2922,22100.0
2008-04-29 12:25:00,139.14,139.36,139.09,139.32,29900.0,100.2994,100.458,100.2633,100.4291,29900.0
2008-04-29 12:30:00,139.3,139.34,139.23,139.3,26400.0,100.4147,100.4435,100.3643,100.4147,26400.0
2008-04-29 12:35:00,139.23,139.31,139.21,139.3,11300.0,100.3643,100.4219,100.3498,100.4147,11300.0
2008-04-29 12:40:00,139.36,139.37,139.25,139.3,16400.0,100.458,100.4652,100.3787,100.4147,16400.0
2008-04-29 12:45:00,139.33,139.34,139.26,139.29,4400.0,100.4363,100.4435,100.3859,100.4075,4400.0
2008-04-29 12:50:00,139.27,139.39,139.23,139.25,15700.0,100.3931,100.4796,100.3643,100.3787,15700.0
2008-04-29 12:55:00,139.27,139.29,139.2,139.21,14900.0,100.3931,100.4075,100.3426,100.3498,14900.0
2008-04-29 13:00:00,139.21,139.24,139.16,139.18,25900.0,100.3498,100.3715,100.3138,100.3282,25900.0
2008-04-29 13:05:00,139.19,139.34,139.19,139.33,17200.0,100.3354,100.4435,100.3354,100.4363,17200.0
2008-04-29 13:10:00,139.31,139.46,139.31,139.34,14200.0,100.4219,100.53,100.4219,100.4435,14200.0
2008-04-29 13:15:00,139.34,139.46,139.34,139.46,13600.0,100.4435,100.53,100.4435,100.53,13600.0
2008-04-29 13:20:00,139.45,139.5,139.36,139.36,16100.0,100.5228,100.5589,100.458,100.458,16100.0
2008-04-29 13:25:00,139.35,139.45,139.35,139.42,20600.0,100.4508,100.5228,100.4508,100.5012,20600.0
2008-04-29 13:30:00,139.44,139.56,139.44,139.52,20200.0,100.5156,100.6021,100.5156,100.5733,20200.0
2008-04-29 13:35:00,139.5,139.63,139.48,139.61,32100.0,100.5589,100.6526,100.5445,100.6382,32100.0
2008-04-29 13:40:00,139.61,139.62,139.49,139.49,9800.0,100.6382,100.6454,100.5517,100.5517,9800.0
2008-04-29 13:45:00,139.5,139.5,139.38,139.41,31000.0,100.5589,100.5589,100.4724,100.494,31000.0
2008-04-29 13:50:00,139.43,139.48,139.37,139.37,5900.0,100.5084,100.5445,100.4652,100.4652,5900.0
2008-04-29 13:55:00,139.38,139.47,139.37,139.47,7800.0,100.4724,100.5373,100.4652,100.5373,7800.0
2008-04-29 14:00:00,139.46,139.5,139.38,139.4,18300.0,100.53,100.5589,100.4724,100.4868,18300.0
2008-04-29 14:05:00,139.4,139.47,139.4,139.42,15100.0,100.4868,100.5373,100.4868,100.5012,15100.0
2008-04-29 14:10:00,139.42,139.55,139.42,139.43,14200.0,100.5012,100.5949,100.5012,100.5084,14200.0
2008-04-29 14:15:00,139.43,139.49,139.28,139.41,38400.0,100.5084,100.5517,100.4003,100.494,38400.0
2008-04-29 14:20:00,139.43,139.57,139.43,139.49,43200.0,100.5084,100.6093,100.5084,100.5517,43200.0
2008-04-29 14:25:00,139.5,139.54,139.45,139.47,6000.0,100.5589,100.5877,100.5228,100.5373,6000.0
2008-04-29 14:30:00,139.48,139.52,139.41,139.42,28300.0,100.5445,100.5733,100.494,100.5012,28300.0
2008-04-29 14:35:00,139.38,139.48,139.36,139.39,30200.0,100.4724,100.5445,100.458,100.4796,30200.0
2008-04-29 14:40:00,139.42,139.64,139.39,139.63,22000.0,100.5012,100.6598,100.4796,100.6526,22000.0
2008-04-29 14:45:00,139.66,139.8,139.66,139.75,17700.0,100.6742,100.7751,100.6742,100.7391,17700.0
2008-04-29 14:50:00,139.73,139.78,139.7,139.76,27500.0,100.7247,100.7607,100.7031,100.7463,27500.0
2008-04-29 14:55:00,139.77,139.81,139.72,139.77,4500.0,100.7535,100.7823,100.7175,100.7535,4500.0
2008-04-29 15:00:00,139.8,139.83,139.66,139.66,8100.0,100.7751,100.7968,100.6742,100.6742,8100.0
2008-04-29 15:05:00,139.68,139.83,139.67,139.75,12300.0,100.6886,100.7968,100.6814,100.7391,12300.0
2008-04-29 15:10:00,139.77,139.81,139.67,139.75,19700.0,100.7535,100.7823,100.6814,100.7391,19700.0
2008-04-29 15:15:00,139.75,139.77,139.69,139.7,14400.0,100.7391,100.7535,100.6958,100.7031,14400.0
2008-04-29 15:20:00,139.72,139.73,139.51,139.58,43300.0,100.7175,100.7247,100.5661,100.6165,43300.0
2008-04-29 15:25:00,139.58,139.58,139.39,139.4,16800.0,100.6165,100.6165,100.4796,100.4868,16800.0
2008-04-29 15:30:00,139.39,139.49,139.33,139.49,28200.0,100.4796,100.5517,100.4363,100.5517,28200.0
2008-04-29 15:35:00,139.5,139.54,139.45,139.5,22100.0,100.5589,100.5877,100.5228,100.5589,22100.0
2008-04-29 15:40:00,139.47,139.53,139.42,139.46,16100.0,100.5373,100.5805,100.5012,100.53,16100.0
2008-04-29 15:45:00,139.45,139.45,139.29,139.38,55000.0,100.5228,100.5228,100.4075,100.4724,55000.0
2008-04-29 15:50:00,139.35,139.35,139.19,139.3,65700.0,100.4508,100.4508,100.3354,100.4147,65700.0
2008-04-29 15:55:00,139.29,139.34,139.25,139.28,282500.0,100.4075,100.4435,100.3787,100.4003,282500.0
2008-04-29 16:00:00,139.23,139.29,139.21,139.21,70200.0,100.3643,100.4075,100.3498,100.3498,70200.0
2008-04-29 16:05:00,139.21,139.21,139.21,139.21,0.0,100.3498,100.3498,100.3498,100.3498,0.0
2008-04-29 16:10:00,139.24,139.24,139.24,139.24,200.0,100.3715,100.3715,100.3715,100.3715,200.0
2008-04-30 09:30:00,139.51,139.64,139.46,139.64,134700.0,100.5661,100.6598,100.53,100.6598,134700.0
2008-04-30 09:35:00,139.6,139.69,139.56,139.58,17100.0,100.631,100.6958,100.6021,100.6165,17100.0
2008-04-30 09:40:00,139.58,139.79,139.56,139.79,24200.0,100.6165,100.7679,100.6021,100.7679,24200.0
2008-04-30 09:45:00,139.77,139.85,139.71,139.79,28300.0,100.7535,100.8112,100.7103,100.7679,28300.0
2008-04-30 09:50:00,139.8,139.89,139.68,139.74,20400.0,100.7751,100.84,100.6886,100.7319,20400.0
2008-04-30 09:55:00,139.72,139.72,139.62,139.67,17900.0,100.7175,100.7175,100.6454,100.6814,17900.0
2008-04-30 10:00:00,139.63,139.72,139.57,139.61,26700.0,100.6526,100.7175,100.6093,100.6382,26700.0
2008-04-30 10:05:00,139.6,139.79,139.58,139.74,35400.0,100.631,100.7679,100.6165,100.7319,35400.0
2008-04-30 10:10:00,139.75,139.76,139.65,139.69,10800.0,100.7391,100.7463,100.667,100.6958,10800.0
2008-04-30 10:15:00,139.66,139.72,139.48,139.54,59000.0,100.6742,100.7175,100.5445,100.5877,59000.0
2008-04-30 10:20:00,139.54,139.65,139.48,139.63,28100.0,100.5877,100.667,100.5445,100.6526,28100.0
2008-04-30 10:25:00,139.63,139.68,139.58,139.62,22900.0,100.6526,100.6886,100.6165,100.6454,22900.0
2008-04-30 10:30:00,139.63,139.82,139.62,139.75,43800.0,100.6526,100.7896,100.6454,100.7391,43800.0
2008-04-30 10:35:00,139.76,139.81,139.71,139.74,21500.0,100.7463,100.7823,100.7103,100.7319,21500.0
2008-04-30 10:40:00,139.74,139.8,139.7,139.76,18000.0,100.7319,100.7751,100.7031,100.7463,18000.0
2008-04-30 10:45:00,139.78,139.78,139.67,139.71,42800.0,100.7607,100.7607,100.6814,100.7103,42800.0
2008-04-30 10:50:00,139.69,139.89,139.69,139.77,13800.0,100.6958,100.84,100.6958,100.7535,13800.0
2008-04-30 10:55:00,139.78,139.82,139.72,139.74,34900.0,100.7607,100.7896,100.7175,100.7319,34900.0
2008-04-30 11:00:00,139.75,139.9,139.75,139.86,23300.0,100.7391,100.8472,100.7391,100.8184,23300.0
2008-04-30 11:05:00,139.85,140.04,139.79,140.04,66300.0,100.8112,100.9481,100.7679,100.9481,66300.0
2008-04-30 11:10:00,140.06,140.09,140.03,140.05,44800.0,100.9626,100.9842,100.9409,100.9553,44800.0
2008-04-30 11:15:00,140.04,140.12,140.03,140.06,13500.0,100.9481,101.0058,100.9409,100.9626,13500.0
2008-04-30 11:20:00,140.08,140.14,140.04,140.09,9500.0,100.977,101.0202,100.9481,100.9842,9500.0
2008-04-30 11:25:00,140.09,140.09,140.03,140.03,40100.0,100.9842,100.9842,100.9409,100.9409,40100.0
2008-04-30 11:30:00,140.03,140.07,139.97,139.97,23700.0,100.9409,100.9698,100.8977,100.8977,23700.0
2008-04-30 11:35:00,139.98,140.0,139.97,139.98,17200.0,100.9049,100.9193,100.8977,100.9049,17200.0
2008-04-30 11:40:00,139.98,140.01,139.95,139.96,26900.0,100.9049,100.9265,100.8833,100.8905,26900.0
2008-04-30 11:45:00,139.96,139.96,139.82,139.88,18500.0,100.8905,100.8905,100.7896,100.8328,18500.0
2008-04-30 11:50:00,139.88,139.92,139.88,139.92,6800.0,100.8328,100.8616,100.8328,100.8616,6800.0
2008-04-30 11:55:00,139.92,140.03,139.92,140.03,19000.0,100.8616,100.9409,100.8616,100.9409,19000.0
2008-04-30 12:00:00,140.02,140.07,140.0,140.04,80500.0,100.9337,100.9698,100.9193,100.9481,80500.0
2008-04-30 12:05:00,140.04,140.04,139.92,139.97,37900.0,100.9481,100.9481,100.8616,100.8977,37900.0
2008-04-30 12:10:00,140.01,140.01,139.8,139.93,38000.0,100.9265,100.9265,100.7751,100.8688,38000.0
2008-04-30 12:15:00,139.91,139.92,139.78,139.8,9300.0,100.8544,100.8616,100.7607,100.7751,9300.0
2008-04-30 12:20:00,139.8,139.84,139.69,139.75,65000.0,100.7751,100.804,100.6958,100.7391,65000.0
2008-04-30 12:25:00,139.77,139.79,139.7,139.71,151600.0,100.7535,100.7679,100.7031,100.7103,151600.0
2008-04-30 12:30:00,139.7,139.77,139.7,139.74,17500.0,100.7031,100.7535,100.7031,100.7319,17500.0
2008-04-30 12:35:00,139.74,139.76,139.74,139.75,3200.0,100.7319,100.7463,100.7319,100.7391,3200.0
2008-04-30 12:40:00,139.73,139.75,139.66,139.7,9000.0,100.7247,100.7391,100.6742,100.7031,9000.0
2008-04-30 12:45:00,139.7,139.73,139.67,139.67,16800.0,100.7031,100.7247,100.6814,100.6814,16800.0
2008-04-30 12:50:00,139.68,139.78,139.68,139.74,17000.0,100.6886,100.7607,100.6886,100.7319,17000.0
2008-04-30 12:55:00,139.76,139.81,139.7,139.73,22300.0,100.7463,100.7823,100.7031,100.7247,22300.0
2008-04-30 13:00:00,139.74,139.78,139.72,139.78,3500.0,100.7319,100.7607,100.7175,100.7607,3500.0
2008-04-30 13:05:00,139.77,139.84,139.76,139.84,11300.0,100.7535,100.804,100.7463,100.804,11300.0
2008-04-30 13:10:00,139.84,139.89,139.84,139.89,31800.0,100.804,100.84,100.804,100.84,31800.0
2008-04-30 13:15:00,139.87,139.92,139.86,139.92,39300.0,100.8256,100.8616,100.8184,100.8616,39300.0
2008-04-30 13:20:00,139.9,139.95,139.9,139.93,3100.0,100.8472,100.8833,100.8472,100.8688,3100.0
2008-04-30 13:25:00,139.97,139.97,139.91,139.92,2000.0,100.8977,100.8977,100.8544,100.8616,2000.0
2008-04-30 13:30:00,139.92,139.94,139.89,139.94,24600.0,100.8616,100.8761,100.84,100.8761,24600.0
2008-04-30 13:35:00,139.95,140.0,139.9,140.0,40000.0,100.8833,100.9193,100.8472,100.9193,40000.0
2008-04-30 13:40:00,139.97,140.0,139.96,139.96,26800.0,100.8977,100.9193,100.8905,100.8905,26800.0
2008-04-30 13:45:00,139.96,139.98,139.87,139.87,6700.0,100.8905,100.9049,100.8256,100.8256,6700.0
2008-04-30 13:50:00,139.88,139.88,139.77,139.78,15300.0,100.8328,100.8328,100.7535,100.7607,15300.0
2008-04-30 13:55:00,139.77,139.82,139.75,139.82,36700.0,100.7535,100.7896,100.7391,100.7896,36700.0
2008-04-30 14:00:00,139.82,139.89,139.81,139.87,27500.0,100.7896,100.84,100.7823,100.8256,27500.0
2008-04-30 14:05:00,139.88,140.23,139.88,140.19,60000.0,100.8328,101.0851,100.8328,101.0563,60000.0
2008-04-30 14:10:00,140.2,140.26,139.92,140.11,52900.0,101.0635,101.1067,100.8616,100.9986,52900.0
2008-04-30 14:15:00,140.18,140.76,139.59,140.63,376500.0,101.0491,101.4672,100.6238,101.3734,376500.0
2008-04-30 14:20:00,140.65,140.66,139.84,140.01,226700.0,101.3879,101.3951,100.804,100.9265,226700.0
2008-04-30 14:25:00,140.02,140.3,139.91,140.29,100100.0,100.9337,101.1356,100.8544,101.1284,100100.0
2008-04-30 14:30:00,140.27,140.5,140.08,140.27,57500.0,101.1139,101.2797,100.977,101.1139,57500.0
2008-04-30 14:35:00,140.28,140.35,140.06,140.22,60300.0,101.1211,101.1716,100.9626,101.0779,60300.0
2008-04-30 14:40:00,140.22,140.43,140.09,140.33,25000.0,101.0779,101.2293,100.9842,101.1572,25000.0
2008-04-30 14:45:00,140.33,140.34,140.04,140.06,42500.0,101.1572,101.1644,100.9481,100.9626,42500.0
2008-04-30 14:50:00,140.02,140.12,139.62,139.66,81500.0,100.9337,101.0058,100.6454,100.6742,81500.0
2008-04-30 14:55:00,139.65,139.7,139.4,139.4,74600.0,100.667,100.7031,100.4868,100.4868,74600.0
2008-04-30 15:00:00,139.39,139.48,139.15,139.16,46300.0,100.4796,100.5445,100.3066,100.3138,46300.0
2008-04-30 15:05:00,139.17,139.34,139.17,139.31,61700.0,100.321,100.4435,100.321,100.4219,61700.0
2008-04-30 15:10:00,139.35,139.39,138.56,138.7,133400.0,100.4508,100.4796,99.8813,99.9822,133400.0
2008-04-30 15:15:00,138.68,139.03,138.68,139.01,34600.0,99.9678,100.2201,99.9678,100.2057,34600.0
2008-04-30 15:20:00,139.01,139.17,138.97,139.08,36100.0,100.2057,100.321,100.1768,100.2561,36100.0
2008-04-30 15:25:00,139.09,139.13,138.67,138.72,80800.0,100.2633,100.2922,99.9606,99.9966,80800.0
2008-04-30 15:30:00,138.75,139.1,138.74,139.05,85800.0,100.0182,100.2705,100.011,100.2345,85800.0
2008-04-30 15:35:00,139.1,139.13,138.98,139.02,53900.0,100.2705,100.2922,100.184,100.2129,53900.0
2008-04-30 15:40:00,139.03,139.1,138.73,139.05,63700.0,100.2201,100.2705,100.0038,100.2345,63700.0
2008-04-30 15:45:00,139.07,139.17,138.98,139.0,58000.0,100.2489,100.321,100.184,100.1985,58000.0
2008-04-30 15:50:00,139.0,139.02,138.82,138.9,97100.0,100.1985,100.2129,100.0687,100.1264,97100.0
2008-04-30 15:55:00,138.9,138.93,138.56,138.61,362000.0,100.1264,100.148,99.8813,99.9173,362000.0
2008-04-30 16:00:00,138.59,138.68,138.59,138.66,53300.0,99.9029,99.9678,99.9029,99.9534,53300.0
2008-04-30 16:05:00,138.75,138.75,138.63,138.63,11200.0,100.0182,100.0182,99.9317,99.9317,11200.0
2008-04-30 16:10:00,138.65,138.65,138.65,138.65,200.0,99.9462,99.9462,99.9462,99.9462,200.0
2008-05-01 09:30:00,138.59,138.78,138.55,138.64,59800.0,99.9029,100.0399,99.8741,99.9389,59800.0
2008-05-01 09:35:00,138.67,138.72,138.55,138.55,53400.0,99.9606,99.9966,99.8741,99.8741,53400.0
2008-05-01 09:40:00,138.56,138.81,138.5,138.78,34200.0,99.8813,100.0615,99.838,100.0399,34200.0
2008-05-01 09:45:00,138.78,138.93,138.76,138.82,96500.0,100.0399,100.148,100.0255,100.0687,96500.0
2008-05-01 09:50:00,138.87,139.06,138.81,139.03,16000.0,100.1047,100.2417,100.0615,100.2201,16000.0
2008-05-01 09:55:00,139.03,139.15,138.89,138.98,43900.0,100.2201,100.3066,100.1192,100.184,43900.0
2008-05-01 10:00:00,138.97,139.35,138.9,139.3,142400.0,100.1768,100.4508,100.1264,100.4147,142400.0
2008-05-01 10:05:00,139.27,139.27,139.1,139.18,18900.0,100.3931,100.3931,100.2705,100.3282,18900.0
2008-05-01 10:10:00,139.2,139.3,139.08,139.13,35900.0,100.3426,100.4147,100.2561,100.2922,35900.0
2008-05-01 10:15:00,139.15,139.21,139.0,139.05,68700.0,100.3066,100.3498,100.1985,100.2345,68700.0
2008-05-01 10:20:00,138.99,139.32,138.96,139.3,43700.0,100.1912,100.4291,100.1696,100.4147,43700.0
2008-05-01 10:25:00,139.3,139.39,139.24,139.36,66000.0,100.4147,100.4796,100.3715,100.458,66000.0
2008-05-01 10:30:00,139.36,139.37,139.15,139.16,84900.0,100.458,100.4652,100.3066,100.3138,84900.0
2008-05-01 10:35:00,139.16,139.21,139.05,139.08,24700.0,100.3138,100.3498,100.2345,100.2561,24700.0
2008-05-01 10:40:00,139.11,139.15,139.07,139.1,19000.0,100.2777,100.3066,100.2489,100.2705,19000.0
2008-05-01 10:45:00,139.13,139.2,139.05,139.13,36800.0,100.2922,100.3426,100.2345,100.2922,36800.0
2008-05-01 10:50:00,139.15,139.29,139.14,139.28,32400.0,100.3066,100.4075,100.2994,100.4003,32400.0
2008-05-01 10:55:00,139.29,139.34,139.23,139.31,25600.0,100.4075,100.4435,100.3643,100.4219,25600.0
2008-05-01 11:00:00,139.28,139.48,139.2,139.47,39900.0,100.4003,100.5445,100.3426,100.5373,39900.0
2008-05-01 11:05:00,139.47,139.56,139.45,139.55,31400.0,100.5373,100.6021,100.5228,100.5949,31400.0
2008-05-01 11:10:00,139.53,139.61,139.42,139.45,75100.0,100.5805,100.6382,100.5012,100.5228,75100.0
2008-05-01 11:15:00,139.45,139.56,139.45,139.55,11900.0,100.5228,100.6021,100.5228,100.5949,11900.0
2008-05-01 11:20:00,139.52,139.6,139.48,139.56,24400.0,100.5733,100.631,100.5445,100.6021,24400.0
2008-05-01 11:25:00,139.57,139.64,139.43,139.48,43600.0,100.6093,100.6598,100.5084,100.5445,43600.0
2008-05-01 11:30:00,139.48,139.56,139.42,139.56,48800.0,100.5445,100.6021,100.5012,100.6021,48800.0
2008-05-01 11:35:00,139.55,139.61,139.48,139.55,23000.0,100.5949,100.6382,100.5445,100.5949,23000.0
2008-05-01 11:40:00,139.54,139.61,139.43,139.55,31400.0,100.5877,100.6382,100.5084,100.5949,31400.0
2008-05-01 11:45:00,139.53,139.63,139.5,139.63,8200.0,100.5805,100.6526,100.5589,100.6526,8200.0
2008-05-01 11:50:00,139.61,139.74,139.56,139.56,16900.0,100.6382,100.7319,100.6021,100.6021,16900.0
2008-05-01 11:55:00,139.56,139.62,139.49,139.5,43700.0,100.6021,100.6454,100.5517,100.5589,43700.0
2008-05-01 12:00:00,139.52,139.63,139.52,139.63,12800.0,100.5733,100.6526,100.5733,100.6526,12800.0
2008-05-01 12:05:00,139.63,139.66,139.54,139.65,21600.0,100.6526,100.6742,100.5877,100.667,21600.0
2008-05-01 12:10:00,139.66,139.83,139.63,139.79,33000.0,100.6742,100.7968,100.6526,100.7679,33000.0
2008-05-01 12:15:00,139.79,139.93,139.79,139.91,16200.0,100.7679,100.8688,100.7679,100.8544,16200.0
2008-05-01 12:20:00,139.91,139.92,139.84,139.88,36900.0,100.8544,100.8616,100.804,100.8328,36900.0
2008-05-01 12:25:00,139.86,139.87,139.81,139.86,14900.0,100.8184,100.8256,100.7823,100.8184,14900.0
2008-05-01 12:30:00,139.86,140.02,139.86,140.02,29500.0,100.8184,100.9337,100.8184,100.9337,29500.0
2008-05-01 12:35:00,140.0,140.38,139.96,140.31,54000.0,100.9193,101.1932,100.8905,101.1428,54000.0
2008-05-01 12:40:00,140.32,140.41,140.31,140.34,79100.0,101.15,101.2149,101.1428,101.1644,79100.0
2008-05-01 12:45:00,140.33,140.4,140.33,140.39,27400.0,101.1572,101.2076,101.1572,101.2004,27400.0
2008-05-01 12:50:00,140.38,140.56,140.37,140.5,122200.0,101.1932,101.323,101.186,101.2797,122200.0
2008-05-01 12:55:00,140.5,140.81,140.5,140.67,69500.0,101.2797,101.5032,101.2797,101.4023,69500.0
2008-05-01 13:00:00,140.68,140.71,140.47,140.5,33200.0,101.4095,101.4311,101.2581,101.2797,33200.0
2008-05-01 13:05:00,140.48,140.62,140.47,140.59,76600.0,101.2653,101.3662,101.2581,101.3446,76600.0
2008-05-01 13:10:00,140.62,140.73,140.58,140.64,66000.0,101.3662,101.4455,101.3374,101.3807,66000.0
2008-05-01 13:15:00,140.65,141.16,140.64,141.03,180500.0,101.3879,101.7555,101.3807,101.6618,180500.0
2008-05-01 13:20:00,141.06,141.06,140.83,140.88,30400.0,101.6834,101.6834,101.5176,101.5537,30400.0
2008-05-01 13:25:00,140.87,140.99,140.85,140.89,34200.0,101.5464,101.633,101.532,101.5609,34200.0
2008-05-01 13:30:00,140.88,140.89,140.78,140.79,14600.0,101.5537,101.5609,101.4816,101.4888,14600.0
2008-05-01 13:35:00,140.81,140.9,140.8,140.87,19200.0,101.5032,101.5681,101.496,101.5464,19200.0
2008-05-01 13:40:00,140.81,140.86,140.7,140.74,24000.0,101.5032,101.5392,101.4239,101.4527,24000.0
2008-05-01 13:45:00,140.75,140.76,140.68,140.68,14500.0,101.4599,101.4672,101.4095,101.4095,14500.0
2008-05-01 13:50:00,140.66,140.71,140.61,140.63,35900.0,101.3951,101.4311,101.359,101.3734,35900.0
2008-05-01 13:55:00,140.64,140.66,140.54,140.58,16900.0,101.3807,101.3951,101.3086,101.3374,16900.0
2008-05-01 14:00:00,140.59,140.6,140.47,140.52,33300.0,101.3446,101.3518,101.2581,101.2942,33300.0
2008-05-01 14:05:00,140.53,140.74,140.49,140.68,90300.0,101.3014,101.4527,101.2725,101.4095,90300.0
2008-05-01 14:10:00,140.66,140.71,140.64,140.7,23400.0,101.3951,101.4311,101.3807,101.4239,23400.0
2008-05-01 14:15:00,140.71,140.83,140.66,140.75,57600.0,101.4311,101.5176,101.3951,101.4599,57600.0
2008-05-01 14:20:00,140.75,140.96,140.74,140.87,57200.0,101.4599,101.6113,101.4527,101.5464,57200.0
2008-05-01 14:25:00,140.87,140.87,140.67,140.7,50500.0,101.5464,101.5464,101.4023,101.4239,50500.0
2008-05-01 14:30:00,140.7,140.93,140.69,140.92,31300.0,101.4239,101.5897,101.4167,101.5825,31300.0
2008-05-01 14:35:00,140.94,141.03,140.91,140.91,29600.0,101.5969,101.6618,101.5753,101.5753,29600.0
2008-05-01 14:40:00,140.88,141.12,140.88,141.1,107700.0,101.5537,101.7267,101.5537,101.7122,107700.0
2008-05-01 14:45:00,141.11,141.13,141.02,141.11,30100.0,101.7195,101.7339,101.6546,101.7195,30100.0
2008-05-01 14:50:00,141.14,141.21,141.01,141.01,24000.0,101.7411,101.7915,101.6474,101.6474,24000.0
2008-05-01 14:55:00,141.01,141.03,140.77,140.86,108900.0,101.6474,101.6618,101.4744,101.5392,108900.0
2008-05-01 15:00:00,140.86,140.9,140.77,140.9,31100.0,101.5392,101.5681,101.4744,101.5681,31100.0
2008-05-01 15:05:00,140.86,140.89,140.71,140.73,40300.0,101.5392,101.5609,101.4311,101.4455,40300.0
2008-05-01 15:10:00,140.77,140.94,140.72,140.9,20900.0,101.4744,101.5969,101.4383,101.5681,20900.0
2008-05-01 15:15:00,140.88,141.01,140.83,140.97,27000.0,101.5537,101.6474,101.5176,101.6185,27000.0
2008-05-01 15:20:00,140.97,141.02,140.9,140.99,27800.0,101.6185,101.6546,101.5681,101.633,27800.0
2008-05-01 15:25:00,140.99,141.0,140.77,140.91,52800.0,101.633,101.6402,101.4744,101.5753,52800.0
2008-05-01 15:30:00,140.93,140.95,140.73,140.75,28500.0,101.5897,101.6041,101.4455,101.4599,28500.0
2008-05-01 15:35:00,140.78,140.83,140.6,140.73,39800.0,101.4816,101.5176,101.3518,101.4455,39800.0
2008-05-01 15:40:00,140.73,140.82,140.66,140.82,26600.0,101.4455,101.5104,101.3951,101.5104,26600.0
2008-05-01 15:45:00,140.82,140.9,140.8,140.9,17300.0,101.5104,101.5681,101.496,101.5681,17300.0
2008-05-01 15:50:00,140.91,141.06,140.91,141.03,19500.0,101.5753,101.6834,101.5753,101.6618,19500.0
2008-05-01 15:55:00,141.06,141.24,141.03,141.09,25800.0,101.6834,101.8132,101.6618,101.705,25800.0
2008-05-01 16:00:00,141.15,141.16,141.06,141.16,15000.0,101.7483,101.7555,101.6834,101.7555,15000.0
2008-05-01 16:05:00,141.16,141.16,141.16,141.16,0.0,101.7555,101.7555,101.7555,101.7555,0.0
2008-05-01 16:10:00,141.27,141.27,141.27,141.27,3400.0,101.8348,101.8348,101.8348,101.8348,3400.0
2008-05-02 09:30:00,142.61,142.61,142.25,142.3,186400.0,102.8007,102.8007,102.5412,102.5773,186400.0
2008-05-02 09:35:00,142.28,142.29,142.02,142.05,61400.0,102.5629,102.5701,102.3754,102.3971,61400.0
2008-05-02 09:40:00,142.03,142.15,141.96,142.06,113000.0,102.3826,102.4691,102.3322,102.4043,113000.0
2008-05-02 09:45:00,142.03,142.09,141.92,142.08,68100.0,102.3826,102.4259,102.3033,102.4187,68100.0
2008-05-02 09:50:00,142.06,142.16,142.04,142.05,40600.0,102.4043,102.4763,102.3898,102.3971,40600.0
2008-05-02 09:55:00,142.09,142.24,142.07,142.24,86800.0,102.4259,102.534,102.4115,102.534,86800.0
2008-05-02 10:00:00,142.25,142.43,142.24,142.35,50000.0,102.5412,102.671,102.534,102.6133,50000.0
2008-05-02 10:05:00,142.36,142.53,142.33,142.41,45400.0,102.6205,102.7431,102.5989,102.6566,45400.0
2008-05-02 10:10:00,142.43,142.43,142.3,142.3,12700.0,102.671,102.671,102.5773,102.5773,12700.0
2008-05-02 10:15:00,142.31,142.36,142.14,142.2,39100.0,102.5845,102.6205,102.4619,102.5052,39100.0
2008-05-02 10:20:00,142.22,142.23,141.85,141.91,40900.0,102.5196,102.5268,102.2529,102.2961,40900.0
2008-05-02 10:25:00,141.94,141.97,141.79,141.84,8600.0,102.3178,102.3394,102.2096,102.2457,8600.0
2008-05-02 10:30:00,141.87,142.0,141.87,141.97,10300.0,102.2673,102.361,102.2673,102.3394,10300.0
2008-05-02 10:35:00,141.95,141.97,141.68,141.69,36000.0,102.325,102.3394,102.1303,102.1375,36000.0
2008-05-02 10:40:00,141.69,141.75,141.67,141.68,210700.0,102.1375,102.1808,102.1231,102.1303,210700.0
2008-05-02 10:45:00,141.67,141.84,141.64,141.75,14700.0,102.1231,102.2457,102.1015,102.1808,14700.0
2008-05-02 10:50:00,141.75,141.81,141.64,141.79,28000.0,102.1808,102.224,102.1015,102.2096,28000.0
2008-05-02 10:55:00,141.75,141.76,141.51,141.58,47600.0,102.1808,102.188,102.0078,102.0583,47600.0
2008-05-02 11:00:00,141.61,141.77,141.61,141.68,54600.0,102.0799,102.1952,102.0799,102.1303,54600.0
2008-05-02 11:05:00,141.68,141.9,141.68,141.86,23100.0,102.1303,102.2889,102.1303,102.2601,23100.0
2008-05-02 11:10:00,141.86,142.02,141.86,141.99,76700.0,102.2601,102.3754,102.2601,102.3538,76700.0
2008-05-02 11:15:00,141.98,142.12,141.87,141.87,49500.0,102.3466,102.4475,102.2673,102.2673,49500.0
2008-05-02 11:20:00,141.85,141.91,141.76,141.82,28900.0,102.2529,102.2961,102.188,102.2313,28900.0
2008-05-02 11:25:00,141.83,141.89,141.73,141.76,49700.0,102.2385,102.2817,102.1664,102.188,49700.0
2008-05-02 11:30:00,141.77,141.94,141.77,141.84,67300.0,102.1952,102.3178,102.1952,102.2457,67300.0
2008-05-02 11:35:00,141.84,141.87,141.6,141.64,60100.0,102.2457,102.2673,102.0727,102.1015,60100.0
2008-05-02 11:40:00,141.65,141.82,141.63,141.76,28000.0,102.1087,102.2313,102.0943,102.188,28000.0
2008-05-02 11:45:00,141.76,141.86,141.74,141.8,84500.0,102.188,102.2601,102.1736,102.2168,84500.0
2008-05-02 11:50:00,141.82,141.89,141.75,141.78,26100.0,102.2313,102.2817,102.1808,102.2024,26100.0
2008-05-02 11:55:00,141.79,141.83,141.7,141.73,20100.0,102.2096,102.2385,102.1448,102.1664,20100.0
2008-05-02 12:00:00,141.72,141.72,141.5,141.51,102500.0,102.1592,102.1592,102.0006,102.0078,102500.0
2008-05-02 12:05:00,141.5,141.5,141.36,141.46,149400.0,102.0006,102.0006,101.8997,101.9718,149400.0
2008-05-02 12:10:00,141.45,141.57,141.44,141.55,71600.0,101.9645,102.051,101.9573,102.0366,71600.0
2008-05-02 12:15:00,141.54,141.58,141.44,141.48,100900.0,102.0294,102.0583,101.9573,101.9862,100900.0
2008-05-02 12:20:00,141.48,141.52,141.43,141.48,60900.0,101.9862,102.015,101.9501,101.9862,60900.0
2008-05-02 12:25:00,141.48,141.51,141.4,141.46,70600.0,101.9862,102.0078,101.9285,101.9718,70600.0
2008-05-02 12:30:00,141.47,141.5,141.35,141.4,40900.0,101.979,102.0006,101.8925,101.9285,40900.0
2008-05-02 12:35:00,141.42,141.42,141.27,141.34,82600.0,101.9429,101.9429,101.8348,101.8852,82600.0
2008-05-02 12:40:00,141.37,141.37,141.23,141.27,23300.0,101.9069,101.9069,101.806,101.8348,23300.0
2008-05-02 12:45:00,141.26,141.31,141.22,141.24,64100.0,101.8276,101.8636,101.7987,101.8132,64100.0
2008-05-02 12:50:00,141.25,141.41,141.2,141.38,18800.0,101.8204,101.9357,101.7843,101.9141,18800.0
2008-05-02 12:55:00,141.4,141.44,141.31,141.33,74700.0,101.9285,101.9573,101.8636,101.878,74700.0
2008-05-02 13:00:00,141.34,141.39,140.97,141.0,45400.0,101.8852,101.9213,101.6185,101.6402,45400.0
2008-05-02 13:05:00,141.0,141.02,140.88,140.97,54200.0,101.6402,101.6546,101.5537,101.6185,54200.0
2008-05-02 13:10:00,140.99,141.03,140.93,140.93,18300.0,101.633,101.6618,101.5897,101.5897,18300.0
2008-05-02 13:15:00,140.91,141.02,140.85,140.96,131300.0,101.5753,101.6546,101.532,101.6113,131300.0
2008-05-02 13:20:00,140.95,141.16,140.95,141.14,53500.0,101.6041,101.7555,101.6041,101.7411,53500.0
2008-05-02 13:25:00,141.15,141.23,141.14,141.2,76400.0,101.7483,101.806,101.7411,101.7843,76400.0
2008-05-02 13:30:00,141.2,141.21,141.1,141.14,73400.0,101.7843,101.7915,101.7122,101.7411,73400.0
2008-05-02 13:35:00,141.14,141.2,141.1,141.1,83200.0,101.7411,101.7843,101.7122,101.7122,83200.0
2008-05-02 13:40:00,141.08,141.2,141.06,141.2,44000.0,101.6978,101.7843,101.6834,101.7843,44000.0
2008-05-02 13:45:00,141.2,141.49,141.2,141.4,63500.0,101.7843,101.9934,101.7843,101.9285,63500.0
2008-05-02 13:50:00,141.39,141.43,141.35,141.41,11800.0,101.9213,101.9501,101.8925,101.9357,11800.0
2008-05-02 13:55:00,141.41,141.41,141.2,141.25,67500.0,101.9357,101.9357,101.7843,101.8204,67500.0
2008-05-02 14:00:00,141.24,141.47,141.18,141.38,59900.0,101.8132,101.979,101.7699,101.9141,59900.0
2008-05-02 14:05:00,141.34,141.37,140.79,140.83,101100.0,101.8852,101.9069,101.4888,101.5176,101100.0
2008-05-02 14:10:00,140.85,141.19,140.85,141.16,60000.0,101.532,101.7771,101.532,101.7555,60000.0
2008-05-02 14:15:00,141.14,141.22,140.93,141.01,48500.0,101.7411,101.7987,101.5897,101.6474,48500.0
2008-05-02 14:20:00,140.96,141.15,140.94,141.11,50600.0,101.6113,101.7483,101.5969,101.7195,50600.0
2008-05-02 14:25:00,141.13,141.16,141.05,141.06,10600.0,101.7339,101.7555,101.6762,101.6834,10600.0
2008-05-02 14:30:00,140.98,141.2,140.98,141.12,23400.0,101.6257,101.7843,101.6257,101.7267,23400.0
2008-05-02 14:35:00,141.15,141.33,141.12,141.25,33100.0,101.7483,101.878,101.7267,101.8204,33100.0
2008-05-02 14:40:00,141.25,141.25,140.98,141.03,26200.0,101.8204,101.8204,101.6257,101.6618,26200.0
2008-05-02 14:45:00,141.07,141.25,141.01,141.25,13600.0,101.6906,101.8204,101.6474,101.8204,13600.0
2008-05-02 14:50:00,141.27,141.3,141.14,141.22,71200.0,101.8348,101.8564,101.7411,101.7987,71200.0
2008-05-02 14:55:00,141.25,141.25,141.03,141.03,65500.0,101.8204,101.8204,101.6618,101.6618,65500.0
2008-05-02 15:00:00,141.03,141.13,141.02,141.07,49400.0,101.6618,101.7339,101.6546,101.6906,49400.0
2008-05-02 15:05:00,141.05,141.1,140.98,141.1,19400.0,101.6762,101.7122,101.6257,101.7122,19400.0
2008-05-02 15:10:00,141.11,141.46,141.11,141.45,69400.0,101.7195,101.9718,101.7195,101.9645,69400.0
2008-05-02 15:15:00,141.42,141.48,141.39,141.41,34800.0,101.9429,101.9862,101.9213,101.9357,34800.0
2008-05-02 15:20:00,141.4,141.43,141.3,141.34,33800.0,101.9285,101.9501,101.8564,101.8852,33800.0
2008-05-02 15:25:00,141.33,141.51,141.31,141.37,68700.0,101.878,102.0078,101.8636,101.9069,68700.0
2008-05-02 15:30:00,141.38,141.4,141.24,141.31,22000.0,101.9141,101.9285,101.8132,101.8636,22000.0
2008-05-02 15:35:00,141.33,141.48,141.33,141.43,17700.0,101.878,101.9862,101.878,101.9501,17700.0
2008-05-02 15:40:00,141.46,141.49,141.4,141.46,21900.0,101.9718,101.9934,101.9285,101.9718,21900.0
2008-05-02 15:45:00,141.44,141.44,141.25,141.31,54600.0,101.9573,101.9573,101.8204,101.8636,54600.0
2008-05-02 15:50:00,141.36,141.38,141.23,141.3,43700.0,101.8997,101.9141,101.806,101.8564,43700.0
2008-05-02 15:55:00,141.3,141.63,141.3,141.49,12600.0,101.8564,102.0943,101.8564,101.9934,12600.0
2008-05-05 09:30:00,141.31,141.33,141.08,141.09,60000.0,101.8636,101.878,101.6978,101.705,60000.0
2008-05-05 09:35:00,141.08,141.23,141.08,141.11,33600.0,101.6978,101.806,101.6978,101.7195,33600.0
2008-05-05 09:40:00,141.09,141.16,141.03,141.16,46300.0,101.705,101.7555,101.6618,101.7555,46300.0
2008-05-05 09:45:00,141.17,141.34,141.16,141.31,58200.0,101.7627,101.8852,101.7555,101.8636,58200.0
2008-05-05 09:50:00,141.32,141.46,141.32,141.42,26500.0,101.8708,101.9718,101.8708,101.9429,26500.0
2008-05-05 09:55:00,141.42,141.57,141.38,141.41,26100.0,101.9429,102.051,101.9141,101.9357,26100.0
2008-05-05 10:00:00,141.44,141.71,141.29,141.39,98200.0,101.9573,102.152,101.8492,101.9213,98200.0
2008-05-05 10:05:00,141.39,141.75,141.39,141.75,23200.0,101.9213,102.1808,101.9213,102.1808,23200.0
2008-05-05 10:10:00,141.74,141.76,141.64,141.64,26100.0,102.1736,102.188,102.1015,102.1015,26100.0
2008-05-05 10:15:00,141.61,141.62,141.29,141.35,42800.0,102.0799,102.0871,101.8492,101.8925,42800.0
2008-05-05 10:20:00,141.36,141.4,141.24,141.25,26700.0,101.8997,101.9285,101.8132,101.8204,26700.0
2008-05-05 10:25:00,141.25,141.27,141.06,141.08,24700.0,101.8204,101.8348,101.6834,101.6978,24700.0
2008-05-05 10:30:00,141.05,141.15,141.04,141.15,80300.0,101.6762,101.7483,101.669,101.7483,80300.0
2008-05-05 10:35:00,141.16,141.19,141.1,141.12,15000.0,101.7555,101.7771,101.7122,101.7267,15000.0
2008-05-05 10:40:00,141.09,141.23,141.05,141.21,31700.0,101.705,101.806,101.6762,101.7915,31700.0
2008-05-05 10:45:00,141.22,141.27,141.19,141.19,14500.0,101.7987,101.8348,101.7771,101.7771,14500.0
2008-05-05 10:50:00,141.17,141.24,140.94,140.94,14100.0,101.7627,101.8132,101.5969,101.5969,14100.0
2008-05-05 10:55:00,140.95,140.96,140.72,140.72,27000.0,101.6041,101.6113,101.4383,101.4383,27000.0
2008-05-05 11:00:00,140.73,140.77,140.64,140.75,22200.0,101.4455,101.4744,101.3807,101.4599,22200.0
2008-05-05 11:05:00,140.75,140.83,140.72,140.72,27600.0,101.4599,101.5176,101.4383,101.4383,27600.0
2008-05-05 11:10:00,140.75,140.88,140.75,140.82,15400.0,101.4599,101.5537,101.4599,101.5104,15400.0
2008-05-05 11:15:00,140.79,140.92,140.75,140.85,19200.0,101.4888,101.5825,101.4599,101.532,19200.0
2008-05-05 11:20:00,140.87,140.97,140.84,140.9,15000.0,101.5464,101.6185,101.5248,101.5681,15000.0
2008-05-05 11:25:00,140.87,140.94,140.86,140.88,8700.0,101.5464,101.5969,101.5392,101.5537,8700.0
2008-05-05 11:30:00,140.9,141.15,140.9,141.11,17600.0,101.5681,101.7483,101.5681,101.7195,17600.0
2008-05-05 11:35:00,141.11,141.12,141.0,141.01,11600.0,101.7195,101.7267,101.6402,101.6474,11600.0
2008-05-05 11:40:00,141.0,141.09,140.96,141.09,11800.0,101.6402,101.705,101.6113,101.705,11800.0
2008-05-05 11:45:00,141.08,141.09,140.99,140.99,5300.0,101.6978,101.705,101.633,101.633,5300.0
2008-05-05 11:50:00,140.99,141.12,140.97,141.11,18600.0,101.633,101.7267,101.6185,101.7195,18600.0
2008-05-05 11:55:00,141.11,141.13,141.02,141.06,14500.0,101.7195,101.7339,101.6546,101.6834,14500.0
2008-05-05 12:00:00,141.07,141.12,141.07,141.1,3600.0,101.6906,101.7267,101.6906,101.7122,3600.0
2008-05-05 12:05:00,141.09,141.16,141.04,141.04,15300.0,101.705,101.7555,101.669,101.669,15300.0
2008-05-05 12:10:00,141.04,141.11,141.04,141.08,9100.0,101.669,101.7195,101.669,101.6978,9100.0
2008-05-05 12:15:00,141.06,141.06,140.93,141.03,12700.0,101.6834,101.6834,101.5897,101.6618,12700.0
2008-05-05 12:20:00,141.02,141.04,140.87,140.9,16000.0,101.6546,101.669,101.5464,101.5681,16000.0
2008-05-05 12:25:00,140.89,140.92,140.78,140.91,20700.0,101.5609,101.5825,101.4816,101.5753,20700.0
2008-05-05 12:30:00,140.93,141.07,140.86,141.05,24200.0,101.5897,101.6906,101.5392,101.6762,24200.0
2008-05-05 12:35:00,141.07,141.12,141.06,141.09,4500.0,101.6906,101.7267,101.6834,101.705,4500.0
2008-05-05 12:40:00,141.07,141.1,141.04,141.05,5700.0,101.6906,101.7122,101.669,101.6762,5700.0
2008-05-05 12:45:00,141.01,141.07,140.91,141.07,20000.0,101.6474,101.6906,101.5753,101.6906,20000.0
2008-05-05 12:50:00,141.08,141.12,141.04,141.11,14200.0,101.6978,101.7267,101.669,101.7195,14200.0
2008-05-05 12:55:00,141.09,141.11,141.05,141.09,3100.0,101.705,101.7195,101.6762,101.705,3100.0
2008-05-05 13:00:00,141.09,141.12,141.03,141.03,8300.0,101.705,101.7267,101.6618,101.6618,8300.0
2008-05-05 13:05:00,141.03,141.12,141.01,141.03,18100.0,101.6618,101.7267,101.6474,101.6618,18100.0
2008-05-05 13:10:00,141.05,141.13,140.93,140.94,13700.0,101.6762,101.7339,101.5897,101.5969,13700.0
2008-05-05 13:15:00,140.93,141.03,140.91,140.92,11300.0,101.5897,101.6618,101.5753,101.5825,11300.0
2008-05-05 13:20:00,140.92,140.98,140.91,140.94,7700.0,101.5825,101.6257,101.5753,101.5969,7700.0
2008-05-05 13:25:00,140.9,140.93,140.86,140.86,9100.0,101.5681,101.5897,101.5392,101.5392,9100.0
2008-05-05 13:30:00,140.85,140.95,140.85,140.93,9800.0,101.532,101.6041,101.532,101.5897,9800.0
2008-05-05 13:35:00,140.95,141.01,140.9,140.95,24300.0,101.6041,101.6474,101.5681,101.6041,24300.0
2008-05-05 13:40:00,140.95,140.97,140.89,140.93,11000.0,101.6041,101.6185,101.5609,101.5897,11000.0
2008-05-05 13:45:00,140.92,140.92,140.74,140.74,15600.0,101.5825,101.5825,101.4527,101.4527,15600.0
2008-05-05 13:50:00,140.73,140.81,140.71,140.8,25100.0,101.4455,101.5032,101.4311,101.496,25100.0
2008-05-05 13:55:00,140.8,140.81,140.66,140.73,12300.0,101.496,101.5032,101.3951,101.4455,12300.0
2008-05-05 14:00:00,140.72,140.8,140.65,140.8,19600.0,101.4383,101.496,101.3879,101.496,19600.0
2008-05-05 14:05:00,140.82,140.85,140.79,140.84,3500.0,101.5104,101.532,101.4888,101.5248,3500.0
2008-05-05 14:10:00,140.84,140.84,140.74,140.76,17600.0,101.5248,101.5248,101.4527,101.4672,17600.0
2008-05-05 14:15:00,140.77,140.79,140.66,140.79,14800.0,101.4744,101.4888,101.3951,101.4888,14800.0
2008-05-05 14:20:00,140.87,140.9,140.81,140.87,8500.0,101.5464,101.5681,101.5032,101.5464,8500.0
2008-05-05 14:25:00,140.86,140.95,140.82,140.93,23400.0,101.5392,101.6041,101.5104,101.5897,23400.0
2008-05-05 14:30:00,140.9,140.92,140.82,140.86,21700.0,101.5681,101.5825,101.5104,101.5392,21700.0
2008-05-05 14:35:00,140.84,140.91,140.79,140.79,11700.0,101.5248,101.5753,101.4888,101.4888,11700.0
2008-05-05 14:40:00,140.79,140.92,140.78,140.87,20800.0,101.4888,101.5825,101.4816,101.5464,20800.0
2008-05-05 14:45:00,140.87,141.01,140.84,141.01,27700.0,101.5464,101.6474,101.5248,101.6474,27700.0
2008-05-05 14:50:00,140.99,141.08,140.99,141.0,13900.0,101.633,101.6978,101.633,101.6402,13900.0
2008-05-05 14:55:00,140.98,140.98,140.86,140.92,19300.0,101.6257,101.6257,101.5392,101.5825,19300.0
2008-05-05 15:00:00,140.92,141.07,140.92,140.95,20200.0,101.5825,101.6906,101.5825,101.6041,20200.0
2008-05-05 15:05:00,140.97,141.05,140.94,141.03,16000.0,101.6185,101.6762,101.5969,101.6618,16000.0
2008-05-05 15:10:00,141.01,141.13,140.98,141.03,12400.0,101.6474,101.7339,101.6257,101.6618,12400.0
2008-05-05 15:15:00,141.03,141.08,140.98,141.02,18500.0,101.6618,101.6978,101.6257,101.6546,18500.0
2008-05-05 15:20:00,141.05,141.12,141.0,141.11,7400.0,101.6762,101.7267,101.6402,101.7195,7400.0
2008-05-05 15:25:00,141.12,141.12,141.01,141.04,9000.0,101.7267,101.7267,101.6474,101.669,9000.0
2008-05-05 15:30:00,141.04,141.07,140.91,140.95,29100.0,101.669,101.6906,101.5753,101.6041,29100.0
2008-05-05 15:35:00,140.92,141.0,140.89,140.95,11700.0,101.5825,101.6402,101.5609,101.6041,11700.0
2008-05-05 15:40:00,140.92,141.02,140.89,140.91,17500.0,101.5825,101.6546,101.5609,101.5753,17500.0
2008-05-05 15:45:00,140.91,140.98,140.85,140.91,15800.0,101.5753,101.6257,101.532,101.5753,15800.0
2008-05-05 15:50:00,140.91,141.02,140.89,140.91,28700.0,101.5753,101.6546,101.5609,101.5753,28700.0
2008-05-05 15:55:00,140.91,141.04,140.87,140.95,46600.0,101.5753,101.669,101.5464,101.6041,46600.0
2008-05-06 09:30:00,140.21,140.3,140.1,140.17,38200.0,101.0707,101.1356,100.9914,101.0419,38200.0
2008-05-06 09:35:00,140.17,140.32,140.08,140.08,72300.0,101.0419,101.15,100.977,100.977,72300.0
2008-05-06 09:40:00,140.09,140.24,140.03,140.24,48900.0,100.9842,101.0923,100.9409,101.0923,48900.0
2008-05-06 09:45:00,140.24,140.24,139.91,140.01,77400.0,101.0923,101.0923,100.8544,100.9265,77400.0
2008-05-06 09:50:00,139.99,140.07,139.95,140.05,37800.0,100.9121,100.9698,100.8833,100.9553,37800.0
2008-05-06 09:55:00,140.02,140.18,139.98,140.17,25500.0,100.9337,101.0491,100.9049,101.0419,25500.0
2008-05-06 10:00:00,140.17,140.32,140.11,140.27,23300.0,101.0419,101.15,100.9986,101.1139,23300.0
2008-05-06 10:05:00,140.27,140.34,140.23,140.26,34900.0,101.1139,101.1644,101.0851,101.1067,34900.0
2008-05-06 10:10:00,140.31,140.4,140.16,140.27,37400.0,101.1428,101.2076,101.0346,101.1139,37400.0
2008-05-06 10:15:00,140.24,140.41,140.17,140.41,28500.0,101.0923,101.2149,101.0419,101.2149,28500.0
2008-05-06 10:20:00,140.43,140.51,140.38,140.44,20900.0,101.2293,101.2869,101.1932,101.2365,20900.0
2008-05-06 10:25:00,140.47,140.5,140.37,140.43,26600.0,101.2581,101.2797,101.186,101.2293,26600.0
2008-05-06 10:30:00,140.42,140.42,140.26,140.27,22200.0,101.2221,101.2221,101.1067,101.1139,22200.0
2008-05-06 10:35:00,140.27,140.38,140.27,140.35,29500.0,101.1139,101.1932,101.1139,101.1716,29500.0
2008-05-06 10:40:00,140.35,140.57,140.33,140.56,38400.0,101.1716,101.3302,101.1572,101.323,38400.0
2008-05-06 10:45:00,140.56,140.64,140.48,140.63,19500.0,101.323,101.3807,101.2653,101.3734,19500.0
2008-05-06 10:50:00,140.66,140.76,140.58,140.72,42400.0,101.3951,101.4672,101.3374,101.4383,42400.0
2008-05-06 10:55:00,140.74,140.85,140.66,140.83,12500.0,101.4527,101.532,101.3951,101.5176,12500.0
2008-05-06 11:00:00,140.84,140.91,140.77,140.8,14900.0,101.5248,101.5753,101.4744,101.496,14900.0
2008-05-06 11:05:00,140.75,140.94,140.75,140.86,34800.0,101.4599,101.5969,101.4599,101.5392,34800.0
2008-05-06 11:10:00,140.85,140.99,140.81,140.92,45100.0,101.532,101.633,101.5032,101.5825,45100.0
2008-05-06 11:15:00,140.89,140.91,140.73,140.73,20500.0,101.5609,101.5753,101.4455,101.4455,20500.0
2008-05-06 11:20:00,140.72,140.79,140.68,140.69,28200.0,101.4383,101.4888,101.4095,101.4167,28200.0
2008-05-06 11:25:00,140.71,140.77,140.68,140.76,13500.0,101.4311,101.4744,101.4095,101.4672,13500.0
2008-05-06 11:30:00,140.75,140.8,140.7,140.71,12000.0,101.4599,101.496,101.4239,101.4311,12000.0
2008-05-06 11:35:00,140.7,140.78,140.66,140.73,11400.0,101.4239,101.4816,101.3951,101.4455,11400.0
2008-05-06 11:40:00,140.7,140.77,140.64,140.75,12200.0,101.4239,101.4744,101.3807,101.4599,12200.0
2008-05-06 11:45:00,140.75,140.82,140.72,140.79,8500.0,101.4599,101.5104,101.4383,101.4888,8500.0
2008-05-06 11:50:00,140.82,140.98,140.82,140.96,26700.0,101.5104,101.6257,101.5104,101.6113,26700.0
2008-05-06 11:55:00,140.96,141.08,140.91,141.08,19800.0,101.6113,101.6978,101.5753,101.6978,19800.0
2008-05-06 12:00:00,141.08,141.36,141.07,141.29,30600.0,101.6978,101.8997,101.6906,101.8492,30600.0
2008-05-06 12:05:00,141.27,141.47,141.24,141.43,35200.0,101.8348,101.979,101.8132,101.9501,35200.0
2008-05-06 12:10:00,141.43,141.58,141.38,141.43,50700.0,101.9501,102.0583,101.9141,101.9501,50700.0
2008-05-06 12:15:00,141.44,141.64,141.42,141.57,36000.0,101.9573,102.1015,101.9429,102.051,36000.0
2008-05-06 12:20:00,141.58,141.73,141.57,141.64,35600.0,102.0583,102.1664,102.051,102.1015,35600.0
2008-05-06 12:25:00,141.63,141.72,141.57,141.57,55000.0,102.0943,102.1592,102.051,102.051,55000.0
2008-05-06 12:30:00,141.57,141.63,141.52,141.53,18200.0,102.051,102.0943,102.015,102.0222,18200.0
2008-05-06 12:35:00,141.53,141.57,141.38,141.43,12500.0,102.0222,102.051,101.9141,101.9501,12500.0
2008-05-06 12:40:00,141.44,141.57,141.43,141.57,5500.0,101.9573,102.051,101.9501,102.051,5500.0
2008-05-06 12:45:00,141.53,141.64,141.52,141.62,21700.0,102.0222,102.1015,102.015,102.0871,21700.0
2008-05-06 12:50:00,141.62,141.91,141.62,141.84,31300.0,102.0871,102.2961,102.0871,102.2457,31300.0
2008-05-06 12:55:00,141.83,141.92,141.81,141.86,17900.0,102.2385,102.3033,102.224,102.2601,17900.0
2008-05-06 13:00:00,141.86,141.88,141.73,141.79,15300.0,102.2601,102.2745,102.1664,102.2096,15300.0
2008-05-06 13:05:00,141.78,141.86,141.74,141.86,7000.0,102.2024,102.2601,102.1736,102.2601,7000.0
2008-05-06 13:10:00,141.85,141.86,141.74,141.75,14300.0,102.2529,102.2601,102.1736,102.1808,14300.0
2008-05-06 13:15:00,141.77,141.97,141.75,141.88,34600.0,102.1952,102.3394,102.1808,102.2745,34600.0
2008-05-06 13:20:00,141.93,141.98,141.84,141.84,17600.0,102.3106,102.3466,102.2457,102.2457,17600.0
2008-05-06 13:25:00,141.85,141.86,141.72,141.77,16200.0,102.2529,102.2601,102.1592,102.1952,16200.0
2008-05-06 13:30:00,141.74,141.79,141.67,141.67,18900.0,102.1736,102.2096,102.1231,102.1231,18900.0
2008-05-06 13:35:00,141.65,141.83,141.65,141.82,26200.0,102.1087,102.2385,102.1087,102.2313,26200.0
2008-05-06 13:40:00,141.82,141.97,141.71,141.96,35500.0,102.2313,102.3394,102.152,102.3322,35500.0
2008-05-06 13:45:00,141.95,141.95,141.65,141.71,14000.0,102.325,102.325,102.1087,102.152,14000.0
2008-05-06 13:50:00,141.67,141.9,141.67,141.89,26400.0,102.1231,102.2889,102.1231,102.2817,26400.0
2008-05-06 13:55:00,141.88,141.91,141.75,141.81,25100.0,102.2745,102.2961,102.1808,102.224,25100.0
2008-05-06 14:00:00,141.83,141.88,141.51,141.56,82000.0,102.2385,102.2745,102.0078,102.0438,82000.0
2008-05-06 14:05:00,141.58,141.58,141.46,141.53,13800.0,102.0583,102.0583,101.9718,102.0222,13800.0
2008-05-06 14:10:00,141.53,141.57,141.48,141.56,16700.0,102.0222,102.051,101.9862,102.0438,16700.0
2008-05-06 14:15:00,141.53,141.62,141.47,141.53,26100.0,102.0222,102.0871,101.979,102.0222,26100.0
2008-05-06 14:20:00,141.55,141.61,141.5,141.57,11900.0,102.0366,102.0799,102.0006,102.051,11900.0
2008-05-06 14:25:00,141.6,141.69,141.55,141.68,19000.0,102.0727,102.1375,102.0366,102.1303,19000.0
2008-05-06 14:30:00,141.68,141.74,141.65,141.71,19300.0,102.1303,102.1736,102.1087,102.152,19300.0
2008-05-06 14:35:00,141.72,141.8,141.62,141.64,21500.0,102.1592,102.2168,102.0871,102.1015,21500.0
2008-05-06 14:40:00,141.59,141.63,141.56,141.61,9900.0,102.0655,102.0943,102.0438,102.0799,9900.0
2008-05-06 14:45:00,141.61,141.88,141.6,141.88,36100.0,102.0799,102.2745,102.0727,102.2745,36100.0
2008-05-06 14:50:00,141.87,142.08,141.85,142.06,36800.0,102.2673,102.4187,102.2529,102.4043,36800.0
2008-05-06 14:55:00,142.07,142.09,142.0,142.01,14000.0,102.4115,102.4259,102.361,102.3682,14000.0
2008-05-06 15:00:00,142.04,142.13,141.94,142.09,9600.0,102.3898,102.4547,102.3178,102.4259,9600.0
2008-05-06 15:05:00,142.08,142.18,142.06,142.14,23000.0,102.4187,102.4908,102.4043,102.4619,23000.0
2008-05-06 15:10:00,142.16,142.19,142.09,142.16,26700.0,102.4763,102.498,102.4259,102.4763,26700.0
2008-05-06 15:15:00,142.17,142.23,142.12,142.14,22700.0,102.4836,102.5268,102.4475,102.4619,22700.0
2008-05-06 15:20:00,142.13,142.16,142.07,142.1,41600.0,102.4547,102.4763,102.4115,102.4331,41600.0
2008-05-06 15:25:00,142.09,142.18,142.07,142.08,15300.0,102.4259,102.4908,102.4115,102.4187,15300.0
2008-05-06 15:30:00,142.11,142.31,142.08,142.27,32700.0,102.4403,102.5845,102.4187,102.5556,32700.0
2008-05-06 15:35:00,142.22,142.41,142.22,142.33,33300.0,102.5196,102.6566,102.5196,102.5989,33300.0
2008-05-06 15:40:00,142.33,142.33,142.12,142.12,97000.0,102.5989,102.5989,102.4475,102.4475,97000.0
2008-05-06 15:45:00,142.14,142.2,141.99,142.02,77200.0,102.4619,102.5052,102.3538,102.3754,77200.0
2008-05-06 15:50:00,142.04,142.12,142.02,142.04,34500.0,102.3898,102.4475,102.3754,102.3898,34500.0
2008-05-06 15:55:00,142.04,142.1,142.0,142.1,9400.0,102.3898,102.4331,102.361,102.4331,9400.0
2008-05-06 16:00:00,142.1,142.1,142.05,142.05,15000.0,102.4331,102.4331,102.3971,102.3971,15000.0
2008-05-06 16:05:00,142.33,142.33,142.21,142.21,5500.0,102.5989,102.5989,102.5124,102.5124,5500.0
2008-05-06 16:10:00,142.21,142.21,142.21,142.21,0.0,102.5124,102.5124,102.5124,102.5124,0.0
2008-05-07 09:30:00,142.13,142.17,142.02,142.07,37900.0,102.4547,102.4836,102.3754,102.4115,37900.0
2008-05-07 09:35:00,142.11,142.15,141.91,141.99,34100.0,102.4403,102.4691,102.2961,102.3538,34100.0
2008-05-07 09:40:00,141.96,141.97,141.79,141.97,24100.0,102.3322,102.3394,102.2096,102.3394,24100.0
2008-05-07 09:45:00,141.96,142.03,141.87,142.0,22100.0,102.3322,102.3826,102.2673,102.361,22100.0
2008-05-07 09:50:00,142.03,142.06,141.93,141.93,39000.0,102.3826,102.4043,102.3106,102.3106,39000.0
2008-05-07 09:55:00,141.88,142.02,141.85,141.93,14900.0,102.2745,102.3754,102.2529,102.3106,14900.0
2008-05-07 10:00:00,141.9,141.97,141.72,141.75,63100.0,102.2889,102.3394,102.1592,102.1808,63100.0
2008-05-07 10:05:00,141.71,141.8,141.65,141.7,35300.0,102.152,102.2168,102.1087,102.1448,35300.0
2008-05-07 10:10:00,141.72,141.88,141.7,141.88,20700.0,102.1592,102.2745,102.1448,102.2745,20700.0
2008-05-07 10:15:00,141.84,141.93,141.77,141.87,41000.0,102.2457,102.3106,102.1952,102.2673,41000.0
2008-05-07 10:20:00,141.87,141.94,141.85,141.88,15100.0,102.2673,102.3178,102.2529,102.2745,15100.0
2008-05-07 10:25:00,141.9,142.03,141.85,141.98,35200.0,102.2889,102.3826,102.2529,102.3466,35200.0
2008-05-07 10:30:00,141.96,142.08,141.92,142.0,50700.0,102.3322,102.4187,102.3033,102.361,50700.0
2008-05-07 10:35:00,141.97,142.11,141.97,142.07,13400.0,102.3394,102.4403,102.3394,102.4115,13400.0
2008-05-07 10:40:00,142.13,142.25,142.11,142.15,34100.0,102.4547,102.5412,102.4403,102.4691,34100.0
2008-05-07 10:45:00,142.13,142.16,141.9,141.91,27100.0,102.4547,102.4763,102.2889,102.2961,27100.0
2008-05-07 10:50:00,141.89,141.95,141.82,141.88,25000.0,102.2817,102.325,102.2313,102.2745,25000.0
2008-05-07 10:55:00,141.88,141.88,141.68,141.69,40000.0,102.2745,102.2745,102.1303,102.1375,40000.0
2008-05-07 11:00:00,141.69,141.73,141.59,141.66,30500.0,102.1375,102.1664,102.0655,102.1159,30500.0
2008-05-07 11:05:00,141.66,141.78,141.61,141.76,22800.0,102.1159,102.2024,102.0799,102.188,22800.0
2008-05-07 11:10:00,141.78,141.78,141.66,141.7,18300.0,102.2024,102.2024,102.1159,102.1448,18300.0
2008-05-07 11:15:00,141.71,141.72,141.58,141.67,33900.0,102.152,102.1592,102.0583,102.1231,33900.0
2008-05-07 11:20:00,141.69,141.72,141.62,141.67,20400.0,102.1375,102.1592,102.0871,102.1231,20400.0
2008-05-07 11:25:00,141.72,141.72,141.53,141.56,16900.0,102.1592,102.1592,102.0222,102.0438,16900.0
2008-05-07 11:30:00,141.57,141.58,141.41,141.42,32900.0,102.051,102.0583,101.9357,101.9429,32900.0
2008-05-07 11:35:00,141.42,141.42,141.3,141.37,28300.0,101.9429,101.9429,101.8564,101.9069,28300.0
2008-05-07 11:40:00,141.37,141.42,141.34,141.39,5900.0,101.9069,101.9429,101.8852,101.9213,5900.0
2008-05-07 11:45:00,141.39,141.42,141.34,141.41,14500.0,101.9213,101.9429,101.8852,101.9357,14500.0
2008-05-07 11:50:00,141.4,141.4,141.27,141.29,13800.0,101.9285,101.9285,101.8348,101.8492,13800.0
2008-05-07 11:55:00,141.29,141.39,141.27,141.36,19500.0,101.8492,101.9213,101.8348,101.8997,19500.0
2008-05-07 12:00:00,141.36,141.41,141.29,141.4,29000.0,101.8997,101.9357,101.8492,101.9285,29000.0
2008-05-07 12:05:00,141.41,141.53,141.41,141.42,23200.0,101.9357,102.0222,101.9357,101.9429,23200.0
2008-05-07 12:10:00,141.43,141.48,141.35,141.36,29800.0,101.9501,101.9862,101.8925,101.8997,29800.0
2008-05-07 12:15:00,141.37,141.5,141.36,141.48,7300.0,101.9069,102.0006,101.8997,101.9862,7300.0
2008-05-07 12:20:00,141.48,141.48,141.32,141.32,14600.0,101.9862,101.9862,101.8708,101.8708,14600.0
2008-05-07 12:25:00,141.34,141.37,141.28,141.33,11100.0,101.8852,101.9069,101.842,101.878,11100.0
2008-05-07 12:30:00,141.34,141.45,141.32,141.41,21700.0,101.8852,101.9645,101.8708,101.9357,21700.0
2008-05-07 12:35:00,141.4,141.45,141.36,141.39,19000.0,101.9285,101.9645,101.8997,101.9213,19000.0
2008-05-07 12:40:00,141.41,141.46,141.36,141.4,14900.0,101.9357,101.9718,101.8997,101.9285,14900.0
2008-05-07 12:45:00,141.4,141.42,141.36,141.41,6400.0,101.9285,101.9429,101.8997,101.9357,6400.0
2008-05-07 12:50:00,141.37,141.47,141.35,141.46,11300.0,101.9069,101.979,101.8925,101.9718,11300.0
2008-05-07 12:55:00,141.49,141.5,141.44,141.46,10700.0,101.9934,102.0006,101.9573,101.9718,10700.0
2008-05-07 13:00:00,141.45,141.47,141.29,141.3,35400.0,101.9645,101.979,101.8492,101.8564,35400.0
2008-05-07 13:05:00,141.33,141.34,141.09,141.09,19900.0,101.878,101.8852,101.705,101.705,19900.0
2008-05-07 13:10:00,141.05,141.06,140.97,141.03,9300.0,101.6762,101.6834,101.6185,101.6618,9300.0
2008-05-07 13:15:00,141.05,141.1,141.05,141.09,8200.0,101.6762,101.7122,101.6762,101.705,8200.0
2008-05-07 13:20:00,141.08,141.09,141.02,141.08,15300.0,101.6978,101.705,101.6546,101.6978,15300.0
2008-05-07 13:25:00,141.1,141.2,141.08,141.09,26700.0,101.7122,101.7843,101.6978,101.705,26700.0
2008-05-07 13:30:00,141.14,141.15,141.12,141.15,5300.0,101.7411,101.7483,101.7267,101.7483,5300.0
2008-05-07 13:35:00,141.14,141.14,141.06,141.08,22400.0,101.7411,101.7411,101.6834,101.6978,22400.0
2008-05-07 13:40:00,141.07,141.11,140.97,140.98,15200.0,101.6906,101.7195,101.6185,101.6257,15200.0
2008-05-07 13:45:00,140.99,141.07,140.99,141.07,15700.0,101.633,101.6906,101.633,101.6906,15700.0
2008-05-07 13:50:00,141.1,141.12,140.96,140.98,10500.0,101.7122,101.7267,101.6113,101.6257,10500.0
2008-05-07 13:55:00,140.95,140.97,140.87,140.97,15900.0,101.6041,101.6185,101.5464,101.6185,15900.0
2008-05-07 14:00:00,140.97,141.01,140.91,140.97,10800.0,101.6185,101.6474,101.5753,101.6185,10800.0
2008-05-07 14:05:00,140.97,141.02,140.92,141.02,6700.0,101.6185,101.6546,101.5825,101.6546,6700.0
2008-05-07 14:10:00,141.05,141.05,140.97,141.02,31800.0,101.6762,101.6762,101.6185,101.6546,31800.0
2008-05-07 14:15:00,140.97,140.98,140.83,140.85,48900.0,101.6185,101.6257,101.5176,101.532,48900.0
2008-05-07 14:20:00,140.85,140.91,140.64,140.66,46300.0,101.532,101.5753,101.3807,101.3951,46300.0
2008-05-07 14:25:00,140.66,140.68,140.32,140.38,80800.0,101.3951,101.4095,101.15,101.1932,80800.0
2008-05-07 14:30:00,140.36,140.37,140.09,140.21,145400.0,101.1788,101.186,100.9842,101.0707,145400.0
2008-05-07 14:35:00,140.19,140.22,140.0,140.14,78500.0,101.0563,101.0779,100.9193,101.0202,78500.0
2008-05-07 14:40:00,140.12,140.24,140.12,140.17,43300.0,101.0058,101.0923,101.0058,101.0419,43300.0
2008-05-07 14:45:00,140.18,140.19,139.84,139.99,64000.0,101.0491,101.0563,100.804,100.9121,64000.0
2008-05-07 14:50:00,139.99,140.15,139.96,140.06,78500.0,100.9121,101.0274,100.8905,100.9626,78500.0
2008-05-07 14:55:00,140.06,140.22,140.0,140.1,60300.0,100.9626,101.0779,100.9193,100.9914,60300.0
2008-05-07 15:00:00,140.1,140.13,140.0,140.1,56700.0,100.9914,101.013,100.9193,100.9914,56700.0
2008-05-07 15:05:00,140.07,140.12,139.82,139.85,61200.0,100.9698,101.0058,100.7896,100.8112,61200.0
2008-05-07 15:10:00,139.83,140.07,139.71,140.03,123600.0,100.7968,100.9698,100.7103,100.9409,123600.0
2008-05-07 15:15:00,140.05,140.14,140.05,140.09,36000.0,100.9553,101.0202,100.9553,100.9842,36000.0
2008-05-07 15:20:00,140.08,140.13,139.76,139.77,53900.0,100.977,101.013,100.7463,100.7535,53900.0
2008-05-07 15:25:00,139.77,139.79,139.4,139.6,71200.0,100.7535,100.7679,100.4868,100.631,71200.0
2008-05-07 15:30:00,139.6,139.77,139.4,139.77,92300.0,100.631,100.7535,100.4868,100.7535,92300.0
2008-05-07 15:35:00,139.76,139.83,139.63,139.78,66200.0,100.7463,100.7968,100.6526,100.7607,66200.0
2008-05-07 15:40:00,139.75,139.87,139.61,139.86,101600.0,100.7391,100.8256,100.6382,100.8184,101600.0
2008-05-07 15:45:00,139.87,140.11,139.79,139.79,158600.0,100.8256,100.9986,100.7679,100.7679,158600.0
2008-05-07 15:50:00,139.75,139.78,139.44,139.58,215400.0,100.7391,100.7607,100.5156,100.6165,215400.0
2008-05-07 15:55:00,139.58,139.58,139.35,139.53,153700.0,100.6165,100.6165,100.4508,100.5805,153700.0
2008-05-07 16:00:00,139.52,139.87,139.5,139.87,48100.0,100.5733,100.8256,100.5589,100.8256,48100.0
2008-05-07 16:05:00,139.55,139.55,139.55,139.55,7000.0,100.5949,100.5949,100.5949,100.5949,7000.0
2008-05-07 16:10:00,139.76,139.83,139.76,139.83,52900.0,100.7463,100.7968,100.7463,100.7968,52900.0
2008-05-08 09:30:00,140.01,140.04,139.78,139.8,118000.0,100.9265,100.9481,100.7607,100.7751,118000.0
2008-05-08 09:35:00,139.81,139.86,139.67,139.82,76000.0,100.7823,100.8184,100.6814,100.7896,76000.0
2008-05-08 09:40:00,139.76,139.87,139.7,139.84,63500.0,100.7463,100.8256,100.7031,100.804,63500.0
2008-05-08 09:45:00,139.84,140.07,139.72,140.06,57900.0,100.804,100.9698,100.7175,100.9626,57900.0
2008-05-08 09:50:00,140.08,140.2,140.05,140.18,56200.0,100.977,101.0635,100.9553,101.0491,56200.0
2008-05-08 09:55:00,140.21,140.23,139.9,139.95,37100.0,101.0707,101.0851,100.8472,100.8833,37100.0
2008-05-08 10:00:00,139.93,139.93,139.66,139.75,52400.0,100.8688,100.8688,100.6742,100.7391,52400.0
2008-05-08 10:05:00,139.73,139.91,139.61,139.85,85900.0,100.7247,100.8544,100.6382,100.8112,85900.0
2008-05-08 10:10:00,139.8,139.87,139.61,139.74,69600.0,100.7751,100.8256,100.6382,100.7319,69600.0
2008-05-08 10:15:00,139.74,139.79,139.51,139.52,68400.0,100.7319,100.7679,100.5661,100.5733,68400.0
2008-05-08 10:20:00,139.52,139.62,139.47,139.61,26800.0,100.5733,100.6454,100.5373,100.6382,26800.0
2008-05-08 10:25:00,139.62,139.8,139.54,139.79,37700.0,100.6454,100.7751,100.5877,100.7679,37700.0
2008-05-08 10:30:00,139.8,139.85,139.61,139.62,40600.0,100.7751,100.8112,100.6382,100.6454,40600.0
2008-05-08 10:35:00,139.68,139.68,139.43,139.44,54300.0,100.6886,100.6886,100.5084,100.5156,54300.0
2008-05-08 10:40:00,139.44,139.54,139.31,139.42,25100.0,100.5156,100.5877,100.4219,100.5012,25100.0
2008-05-08 10:45:00,139.42,139.52,139.33,139.36,41100.0,100.5012,100.5733,100.4363,100.458,41100.0
2008-05-08 10:50:00,139.36,139.49,139.22,139.24,40200.0,100.458,100.5517,100.357,100.3715,40200.0
2008-05-08 10:55:00,139.26,139.63,139.26,139.6,37000.0,100.3859,100.6526,100.3859,100.631,37000.0
2008-05-08 11:00:00,139.59,139.64,139.49,139.52,136200.0,100.6238,100.6598,100.5517,100.5733,136200.0
2008-05-08 11:05:00,139.59,139.98,139.58,139.93,47400.0,100.6238,100.9049,100.6165,100.8688,47400.0
2008-05-08 11:10:00,139.92,139.99,139.81,139.94,42500.0,100.8616,100.9121,100.7823,100.8761,42500.0
2008-05-08 11:15:00,139.97,140.03,139.84,139.89,26800.0,100.8977,100.9409,100.804,100.84,26800.0
2008-05-08 11:20:00,139.94,140.16,139.88,140.13,50800.0,100.8761,101.0346,100.8328,101.013,50800.0
2008-05-08 11:25:00,140.12,140.15,140.01,140.07,25500.0,101.0058,101.0274,100.9265,100.9698,25500.0
2008-05-08 11:30:00,140.05,140.15,139.99,140.09,37300.0,100.9553,101.0274,100.9121,100.9842,37300.0
2008-05-08 11:35:00,140.11,140.17,139.93,139.94,46100.0,100.9986,101.0419,100.8688,100.8761,46100.0
2008-05-08 11:40:00,139.92,139.99,139.83,139.84,44800.0,100.8616,100.9121,100.7968,100.804,44800.0
2008-05-08 11:45:00,139.84,139.9,139.83,139.89,50700.0,100.804,100.8472,100.7968,100.84,50700.0
2008-05-08 11:50:00,139.9,139.96,139.81,139.85,52800.0,100.8472,100.8905,100.7823,100.8112,52800.0
2008-05-08 11:55:00,139.87,140.01,139.83,139.91,25400.0,100.8256,100.9265,100.7968,100.8544,25400.0
2008-05-08 12:00:00,139.93,139.95,139.84,139.91,34500.0,100.8688,100.8833,100.804,100.8544,34500.0
2008-05-08 12:05:00,139.92,139.97,139.82,139.94,21200.0,100.8616,100.8977,100.7896,100.8761,21200.0
2008-05-08 12:10:00,139.96,140.0,139.81,139.81,49300.0,100.8905,100.9193,100.7823,100.7823,49300.0
2008-05-08 12:15:00,139.79,139.82,139.74,139.76,25800.0,100.7679,100.7896,100.7319,100.7463,25800.0
2008-05-08 12:20:00,139.79,139.83,139.66,139.68,18500.0,100.7679,100.7968,100.6742,100.6886,18500.0
2008-05-08 12:25:00,139.69,139.74,139.62,139.65,20400.0,100.6958,100.7319,100.6454,100.667,20400.0
2008-05-08 12:30:00,139.64,139.71,139.58,139.62,19300.0,100.6598,100.7103,100.6165,100.6454,19300.0
2008-05-08 12:35:00,139.61,139.66,139.59,139.6,25300.0,100.6382,100.6742,100.6238,100.631,25300.0
2008-05-08 12:40:00,139.62,139.64,139.54,139.62,23900.0,100.6454,100.6598,100.5877,100.6454,23900.0
2008-05-08 12:45:00,139.64,139.72,139.64,139.71,26300.0,100.6598,100.7175,100.6598,100.7103,26300.0
2008-05-08 12:50:00,139.71,139.84,139.71,139.81,19500.0,100.7103,100.804,100.7103,100.7823,19500.0
2008-05-08 12:55:00,139.8,139.84,139.74,139.84,18200.0,100.7751,100.804,100.7319,100.804,18200.0
2008-05-08 13:00:00,139.84,139.91,139.83,139.88,16300.0,100.804,100.8544,100.7968,100.8328,16300.0
2008-05-08 13:05:00,139.87,139.94,139.83,139.83,18100.0,100.8256,100.8761,100.7968,100.7968,18100.0
2008-05-08 13:10:00,139.82,139.82,139.62,139.64,63600.0,100.7896,100.7896,100.6454,100.6598,63600.0
2008-05-08 13:15:00,139.63,139.71,139.54,139.67,41500.0,100.6526,100.7103,100.5877,100.6814,41500.0
2008-05-08 13:20:00,139.68,140.01,139.64,139.95,46200.0,100.6886,100.9265,100.6598,100.8833,46200.0
2008-05-08 13:25:00,139.97,140.27,139.96,140.22,52800.0,100.8977,101.1139,100.8905,101.0779,52800.0
2008-05-08 13:30:00,140.23,140.33,140.16,140.2,35000.0,101.0851,101.1572,101.0346,101.0635,35000.0
2008-05-08 13:35:00,140.18,140.24,140.07,140.07,49000.0,101.0491,101.0923,100.9698,100.9698,49000.0
2008-05-08 13:40:00,140.07,140.2,140.07,140.11,42400.0,100.9698,101.0635,100.9698,100.9986,42400.0
2008-05-08 13:45:00,140.13,140.24,140.1,140.18,57700.0,101.013,101.0923,100.9914,101.0491,57700.0
2008-05-08 13:50:00,140.21,140.53,140.21,140.43,48100.0,101.0707,101.3014,101.0707,101.2293,48100.0
2008-05-08 13:55:00,140.41,140.54,140.37,140.53,48800.0,101.2149,101.3086,101.186,101.3014,48800.0
2008-05-08 14:00:00,140.53,140.53,140.33,140.33,19500.0,101.3014,101.3014,101.1572,101.1572,19500.0
2008-05-08 14:05:00,140.32,140.32,140.12,140.16,38000.0,101.15,101.15,101.0058,101.0346,38000.0
2008-05-08 14:10:00,140.17,140.27,140.16,140.16,27000.0,101.0419,101.1139,101.0346,101.0346,27000.0
2008-05-08 14:15:00,140.16,140.21,139.98,139.99,40000.0,101.0346,101.0707,100.9049,100.9121,40000.0
2008-05-08 14:20:00,139.97,140.14,139.93,140.01,29600.0,100.8977,101.0202,100.8688,100.9265,29600.0
2008-05-08 14:25:00,140.03,140.07,139.9,139.95,22400.0,100.9409,100.9698,100.8472,100.8833,22400.0
2008-05-08 14:30:00,139.96,140.02,139.82,139.96,40700.0,100.8905,100.9337,100.7896,100.8905,40700.0
2008-05-08 14:35:00,139.98,140.14,139.98,140.06,26200.0,100.9049,101.0202,100.9049,100.9626,26200.0
2008-05-08 14:40:00,140.04,140.04,139.73,139.77,44700.0,100.9481,100.9481,100.7247,100.7535,44700.0
2008-05-08 14:45:00,139.76,139.89,139.73,139.76,44500.0,100.7463,100.84,100.7247,100.7463,44500.0
2008-05-08 14:50:00,139.77,139.83,139.69,139.83,20000.0,100.7535,100.7968,100.6958,100.7968,20000.0
2008-05-08 14:55:00,139.83,139.84,139.69,139.77,35600.0,100.7968,100.804,100.6958,100.7535,35600.0
2008-05-08 15:00:00,139.75,140.03,139.75,139.93,41000.0,100.7391,100.9409,100.7391,100.8688,41000.0
2008-05-08 15:05:00,139.94,139.96,139.73,139.87,43500.0,100.8761,100.8905,100.7247,100.8256,43500.0
2008-05-08 15:10:00,139.85,139.88,139.65,139.66,59600.0,100.8112,100.8328,100.667,100.6742,59600.0
2008-05-08 15:15:00,139.64,139.69,139.54,139.65,91600.0,100.6598,100.6958,100.5877,100.667,91600.0
2008-05-08 15:20:00,139.64,139.72,139.49,139.7,52500.0,100.6598,100.7175,100.5517,100.7031,52500.0
2008-05-08 15:25:00,139.69,139.9,139.62,139.75,58800.0,100.6958,100.8472,100.6454,100.7391,58800.0
2008-05-08 15:30:00,139.75,139.84,139.72,139.77,18600.0,100.7391,100.804,100.7175,100.7535,18600.0
2008-05-08 15:35:00,139.78,139.89,139.75,139.89,28300.0,100.7607,100.84,100.7391,100.84,28300.0
2008-05-08 15:40:00,139.87,139.9,139.67,139.81,68100.0,100.8256,100.8472,100.6814,100.7823,68100.0
2008-05-08 15:45:00,139.83,139.99,139.82,139.97,18900.0,100.7968,100.9121,100.7896,100.8977,18900.0
2008-05-08 15:50:00,140.0,140.1,139.92,139.96,32300.0,100.9193,100.9914,100.8616,100.8905,32300.0
2008-05-08 15:55:00,139.95,140.09,139.95,140.09,24800.0,100.8833,100.9842,100.8833,100.9842,24800.0
2008-05-08 16:00:00,140.08,140.08,140.04,140.04,18600.0,100.977,100.977,100.9481,100.9481,18600.0
2008-05-08 16:05:00,139.85,139.85,139.85,139.85,2000.0,100.8112,100.8112,100.8112,100.8112,2000.0
2008-05-08 16:10:00,139.86,139.86,139.86,139.86,500.0,100.8184,100.8184,100.8184,100.8184,500.0
2008-05-09 09:30:00,138.79,138.9,138.68,138.76,68100.0,100.0471,100.1264,99.9678,100.0255,68100.0
2008-05-09 09:35:00,138.75,138.99,138.74,138.99,48600.0,100.0182,100.1912,100.011,100.1912,48600.0
2008-05-09 09:40:00,139.0,139.09,138.92,139.05,78000.0,100.1985,100.2633,100.1408,100.2345,78000.0
2008-05-09 09:45:00,139.06,139.14,138.97,139.08,68000.0,100.2417,100.2994,100.1768,100.2561,68000.0
2008-05-09 09:50:00,139.09,139.13,139.02,139.02,77300.0,100.2633,100.2922,100.2129,100.2129,77300.0
2008-05-09 09:55:00,139.0,139.03,138.84,138.84,50900.0,100.1985,100.2201,100.0831,100.0831,50900.0
2008-05-09 10:00:00,138.85,139.11,138.85,139.09,23500.0,100.0903,100.2777,100.0903,100.2633,23500.0
2008-05-09 10:05:00,139.11,139.17,139.09,139.12,43200.0,100.2777,100.321,100.2633,100.285,43200.0
2008-05-09 10:10:00,139.09,139.1,138.94,139.01,44600.0,100.2633,100.2705,100.1552,100.2057,44600.0
2008-05-09 10:15:00,139.02,139.14,138.94,139.14,83000.0,100.2129,100.2994,100.1552,100.2994,83000.0
2008-05-09 10:20:00,139.16,139.16,138.93,139.1,77400.0,100.3138,100.3138,100.148,100.2705,77400.0
2008-05-09 10:25:00,139.11,139.17,139.02,139.06,42600.0,100.2777,100.321,100.2129,100.2417,42600.0
2008-05-09 10:30:00,139.05,139.26,139.03,139.23,64000.0,100.2345,100.3859,100.2201,100.3643,64000.0
2008-05-09 10:35:00,139.19,139.26,139.09,139.24,57700.0,100.3354,100.3859,100.2633,100.3715,57700.0
2008-05-09 10:40:00,139.23,139.44,139.21,139.37,56200.0,100.3643,100.5156,100.3498,100.4652,56200.0
2008-05-09 10:45:00,139.38,139.61,139.37,139.48,41400.0,100.4724,100.6382,100.4652,100.5445,41400.0
2008-05-09 10:50:00,139.48,139.51,139.38,139.38,29600.0,100.5445,100.5661,100.4724,100.4724,29600.0
2008-05-09 10:55:00,139.39,139.43,139.34,139.37,32400.0,100.4796,100.5084,100.4435,100.4652,32400.0
2008-05-09 11:00:00,139.37,139.41,139.19,139.21,27900.0,100.4652,100.494,100.3354,100.3498,27900.0
2008-05-09 11:05:00,139.26,139.38,139.21,139.32,14700.0,100.3859,100.4724,100.3498,100.4291,14700.0
2008-05-09 11:10:00,139.32,139.32,139.15,139.16,22500.0,100.4291,100.4291,100.3066,100.3138,22500.0
2008-05-09 11:15:00,139.17,139.26,139.14,139.26,14400.0,100.321,100.3859,100.2994,100.3859,14400.0
2008-05-09 11:20:00,139.23,139.25,139.08,139.11,28800.0,100.3643,100.3787,100.2561,100.2777,28800.0
2008-05-09 11:25:00,139.14,139.34,139.14,139.25,39800.0,100.2994,100.4435,100.2994,100.3787,39800.0
2008-05-09 11:30:00,139.25,139.26,139.03,139.07,20100.0,100.3787,100.3859,100.2201,100.2489,20100.0
2008-05-09 11:35:00,139.07,139.13,139.01,139.03,30300.0,100.2489,100.2922,100.2057,100.2201,30300.0
2008-05-09 11:40:00,139.04,139.06,138.97,138.99,26700.0,100.2273,100.2417,100.1768,100.1912,26700.0
2008-05-09 11:45:00,139.0,139.05,138.97,139.05,28700.0,100.1985,100.2345,100.1768,100.2345,28700.0
2008-05-09 11:50:00,139.05,139.05,138.93,139.02,37100.0,100.2345,100.2345,100.148,100.2129,37100.0
2008-05-09 11:55:00,139.03,139.12,139.0,139.08,37100.0,100.2201,100.285,100.1985,100.2561,37100.0
2008-05-09 12:00:00,139.06,139.08,138.93,138.95,37100.0,100.2417,100.2561,100.148,100.1624,37100.0
2008-05-09 12:05:00,138.93,138.99,138.93,138.96,19400.0,100.148,100.1912,100.148,100.1696,19400.0
2008-05-09 12:10:00,138.91,139.02,138.89,138.91,41300.0,100.1336,100.2129,100.1192,100.1336,41300.0
2008-05-09 12:15:00,138.91,139.01,138.9,138.96,18800.0,100.1336,100.2057,100.1264,100.1696,18800.0
2008-05-09 12:20:00,138.97,139.01,138.89,138.89,20100.0,100.1768,100.2057,100.1192,100.1192,20100.0
2008-05-09 12:25:00,138.91,139.03,138.89,139.03,27100.0,100.1336,100.2201,100.1192,100.2201,27100.0
2008-05-09 12:30:00,139.03,139.07,138.94,138.94,37800.0,100.2201,100.2489,100.1552,100.1552,37800.0
2008-05-09 12:35:00,138.91,139.02,138.9,138.98,33000.0,100.1336,100.2129,100.1264,100.184,33000.0
2008-05-09 12:40:00,138.94,138.96,138.92,138.93,4900.0,100.1552,100.1696,100.1408,100.148,4900.0
2008-05-09 12:45:00,138.91,139.01,138.9,139.01,57100.0,100.1336,100.2057,100.1264,100.2057,57100.0
2008-05-09 12:50:00,139.0,139.05,138.97,139.02,5300.0,100.1985,100.2345,100.1768,100.2129,5300.0
2008-05-09 12:55:00,139.02,139.17,139.02,139.15,14300.0,100.2129,100.321,100.2129,100.3066,14300.0
2008-05-09 13:00:00,139.14,139.17,139.04,139.12,30000.0,100.2994,100.321,100.2273,100.285,30000.0
2008-05-09 13:05:00,139.09,139.15,138.93,138.94,38300.0,100.2633,100.3066,100.148,100.1552,38300.0
2008-05-09 13:10:00,138.94,138.98,138.89,138.9,13900.0,100.1552,100.184,100.1192,100.1264,13900.0
2008-05-09 13:15:00,138.87,138.89,138.81,138.84,64800.0,100.1047,100.1192,100.0615,100.0831,64800.0
2008-05-09 13:20:00,138.87,138.91,138.84,138.88,7800.0,100.1047,100.1336,100.0831,100.112,7800.0
2008-05-09 13:25:00,138.89,138.92,138.81,138.85,19400.0,100.1192,100.1408,100.0615,100.0903,19400.0
2008-05-09 13:30:00,138.85,138.85,138.73,138.78,31900.0,100.0903,100.0903,100.0038,100.0399,31900.0
2008-05-09 13:35:00,138.79,138.94,138.79,138.92,29000.0,100.0471,100.1552,100.0471,100.1408,29000.0
2008-05-09 13:40:00,138.93,138.97,138.91,138.94,27600.0,100.148,100.1768,100.1336,100.1552,27600.0
2008-05-09 13:45:00,138.94,139.02,138.92,139.0,28500.0,100.1552,100.2129,100.1408,100.1985,28500.0
2008-05-09 13:50:00,139.0,139.01,138.95,138.95,10300.0,100.1985,100.2057,100.1624,100.1624,10300.0
2008-05-09 13:55:00,138.95,139.14,138.95,139.08,22600.0,100.1624,100.2994,100.1624,100.2561,22600.0
2008-05-09 14:00:00,139.09,139.16,139.07,139.14,25600.0,100.2633,100.3138,100.2489,100.2994,25600.0
2008-05-09 14:05:00,139.12,139.14,139.04,139.05,15200.0,100.285,100.2994,100.2273,100.2345,15200.0
2008-05-09 14:10:00,139.08,139.11,139.01,139.05,12000.0,100.2561,100.2777,100.2057,100.2345,12000.0
2008-05-09 14:15:00,139.04,139.24,139.04,139.11,68700.0,100.2273,100.3715,100.2273,100.2777,68700.0
2008-05-09 14:20:00,139.1,139.11,138.94,138.95,44100.0,100.2705,100.2777,100.1552,100.1624,44100.0
2008-05-09 14:25:00,138.99,139.09,138.9,138.9,25000.0,100.1912,100.2633,100.1264,100.1264,25000.0
2008-05-09 14:30:00,138.88,138.96,138.88,138.94,15500.0,100.112,100.1696,100.112,100.1552,15500.0
2008-05-09 14:35:00,138.92,139.04,138.91,139.03,18900.0,100.1408,100.2273,100.1336,100.2201,18900.0
2008-05-09 14:40:00,139.07,139.09,138.99,139.03,8500.0,100.2489,100.2633,100.1912,100.2201,8500.0
2008-05-09 14:45:00,139.03,139.1,138.97,138.97,21100.0,100.2201,100.2705,100.1768,100.1768,21100.0
2008-05-09 14:50:00,138.95,139.01,138.95,138.98,13000.0,100.1624,100.2057,100.1624,100.184,13000.0
2008-05-09 14:55:00,138.95,139.07,138.94,139.02,24600.0,100.1624,100.2489,100.1552,100.2129,24600.0
2008-05-09 15:00:00,139.0,139.1,139.0,139.06,20800.0,100.1985,100.2705,100.1985,100.2417,20800.0
2008-05-09 15:05:00,139.08,139.14,139.06,139.14,12700.0,100.2561,100.2994,100.2417,100.2994,12700.0
2008-05-09 15:10:00,139.11,139.11,139.02,139.08,29100.0,100.2777,100.2777,100.2129,100.2561,29100.0
2008-05-09 15:15:00,139.08,139.14,139.05,139.08,32000.0,100.2561,100.2994,100.2345,100.2561,32000.0
2008-05-09 15:20:00,139.08,139.15,138.98,139.14,55300.0,100.2561,100.3066,100.184,100.2994,55300.0
2008-05-09 15:25:00,139.15,139.42,139.15,139.41,51200.0,100.3066,100.5012,100.3066,100.494,51200.0
2008-05-09 15:30:00,139.4,139.54,139.39,139.5,55700.0,100.4868,100.5877,100.4796,100.5589,55700.0
2008-05-09 15:35:00,139.53,139.54,139.37,139.47,52200.0,100.5805,100.5877,100.4652,100.5373,52200.0
2008-05-09 15:40:00,139.49,139.57,139.41,139.44,29700.0,100.5517,100.6093,100.494,100.5156,29700.0
2008-05-09 15:45:00,139.45,139.45,139.08,139.2,22400.0,100.5228,100.5228,100.2561,100.3426,22400.0
2008-05-09 15:50:00,139.18,139.18,139.06,139.06,23700.0,100.3282,100.3282,100.2417,100.2417,23700.0
2008-05-09 15:55:00,139.08,139.19,139.05,139.15,16100.0,100.2561,100.3354,100.2345,100.3066,16100.0
2008-05-12 09:30:00,139.46,139.5,139.33,139.39,32500.0,100.53,100.5589,100.4363,100.4796,32500.0
2008-05-12 09:35:00,139.35,139.58,139.35,139.49,68900.0,100.4508,100.6165,100.4508,100.5517,68900.0
2008-05-12 09:40:00,139.52,139.55,139.36,139.36,78300.0,100.5733,100.5949,100.458,100.458,78300.0
2008-05-12 09:45:00,139.36,139.49,139.3,139.37,44200.0,100.458,100.5517,100.4147,100.4652,44200.0
2008-05-12 09:50:00,139.34,139.38,139.19,139.24,45300.0,100.4435,100.4724,100.3354,100.3715,45300.0
2008-05-12 09:55:00,139.23,139.24,139.15,139.24,35200.0,100.3643,100.3715,100.3066,100.3715,35200.0
2008-05-12 10:00:00,139.22,139.24,139.11,139.17,33200.0,100.357,100.3715,100.2777,100.321,33200.0
2008-05-12 10:05:00,139.15,139.15,139.01,139.05,34000.0,100.3066,100.3066,100.2057,100.2345,34000.0
2008-05-12 10:10:00,139.02,139.12,138.98,138.98,14000.0,100.2129,100.285,100.184,100.184,14000.0
2008-05-12 10:15:00,138.98,139.08,138.95,138.98,33300.0,100.184,100.2561,100.1624,100.184,33300.0
2008-05-12 10:20:00,138.97,139.22,138.97,139.2,26300.0,100.1768,100.357,100.1768,100.3426,26300.0
2008-05-12 10:25:00,139.23,139.26,139.19,139.21,31600.0,100.3643,100.3859,100.3354,100.3498,31600.0
2008-05-12 10:30:00,139.23,139.29,139.18,139.25,42100.0,100.3643,100.4075,100.3282,100.3787,42100.0
2008-05-12 10:35:00,139.27,139.52,139.26,139.52,41500.0,100.3931,100.5733,100.3859,100.5733,41500.0
2008-05-12 10:40:00,139.53,139.58,139.48,139.56,34800.0,100.5805,100.6165,100.5445,100.6021,34800.0
2008-05-12 10:45:00,139.61,139.86,139.6,139.75,56500.0,100.6382,100.8184,100.631,100.7391,56500.0
2008-05-12 10:50:00,139.77,139.83,139.76,139.76,25700.0,100.7535,100.7968,100.7463,100.7463,25700.0
2008-05-12 10:55:00,139.76,139.78,139.68,139.75,47300.0,100.7463,100.7607,100.6886,100.7391,47300.0
2008-05-12 11:00:00,139.81,139.96,139.75,139.93,24900.0,100.7823,100.8905,100.7391,100.8688,24900.0
2008-05-12 11:05:00,139.96,139.97,139.73,139.76,44800.0,100.8905,100.8977,100.7247,100.7463,44800.0
2008-05-12 11:10:00,139.78,139.86,139.77,139.78,31100.0,100.7607,100.8184,100.7535,100.7607,31100.0
2008-05-12 11:15:00,139.78,139.78,139.67,139.68,17200.0,100.7607,100.7607,100.6814,100.6886,17200.0
2008-05-12 11:20:00,139.69,139.84,139.69,139.84,30800.0,100.6958,100.804,100.6958,100.804,30800.0
2008-05-12 11:25:00,139.82,139.87,139.76,139.87,21100.0,100.7896,100.8256,100.7463,100.8256,21100.0
2008-05-12 11:30:00,139.87,139.87,139.78,139.8,29400.0,100.8256,100.8256,100.7607,100.7751,29400.0
2008-05-12 11:35:00,139.8,139.93,139.8,139.93,12300.0,100.7751,100.8688,100.7751,100.8688,12300.0
2008-05-12 11:40:00,139.92,140.03,139.91,139.93,31600.0,100.8616,100.9409,100.8544,100.8688,31600.0
2008-05-12 11:45:00,139.94,140.07,139.92,140.07,18300.0,100.8761,100.9698,100.8616,100.9698,18300.0
2008-05-12 11:50:00,140.09,140.1,140.01,140.06,16500.0,100.9842,100.9914,100.9265,100.9626,16500.0
2008-05-12 11:55:00,140.04,140.1,140.01,140.09,21800.0,100.9481,100.9914,100.9265,100.9842,21800.0
2008-05-12 12:00:00,140.09,140.22,140.07,140.21,16600.0,100.9842,101.0779,100.9698,101.0707,16600.0
2008-05-12 12:05:00,140.19,140.2,140.16,140.19,23600.0,101.0563,101.0635,101.0346,101.0563,23600.0
2008-05-12 12:10:00,140.19,140.22,140.12,140.12,28400.0,101.0563,101.0779,101.0058,101.0058,28400.0
2008-05-12 12:15:00,140.12,140.12,140.0,140.06,16500.0,101.0058,101.0058,100.9193,100.9626,16500.0
2008-05-12 12:20:00,140.07,140.1,140.01,140.08,16700.0,100.9698,100.9914,100.9265,100.977,16700.0
2008-05-12 12:25:00,140.07,140.1,140.03,140.09,13700.0,100.9698,100.9914,100.9409,100.9842,13700.0
2008-05-12 12:30:00,140.06,140.11,140.06,140.11,4300.0,100.9626,100.9986,100.9626,100.9986,4300.0
2008-05-12 12:35:00,140.12,140.12,140.03,140.07,13300.0,101.0058,101.0058,100.9409,100.9698,13300.0
2008-05-12 12:40:00,140.07,140.13,140.03,140.08,14300.0,100.9698,101.013,100.9409,100.977,14300.0
2008-05-12 12:45:00,140.1,140.19,140.08,140.14,30500.0,100.9914,101.0563,100.977,101.0202,30500.0
2008-05-12 12:50:00,140.12,140.28,140.12,140.28,17800.0,101.0058,101.1211,101.0058,101.1211,17800.0
2008-05-12 12:55:00,140.32,140.34,140.18,140.18,12200.0,101.15,101.1644,101.0491,101.0491,12200.0
2008-05-12 13:00:00,140.16,140.18,140.11,140.12,22000.0,101.0346,101.0491,100.9986,101.0058,22000.0
2008-05-12 13:05:00,140.13,140.13,140.0,140.0,32200.0,101.013,101.013,100.9193,100.9193,32200.0
2008-05-12 13:10:00,139.98,140.03,139.97,139.99,11100.0,100.9049,100.9409,100.8977,100.9121,11100.0
2008-05-12 13:15:00,140.0,140.04,139.96,140.04,20200.0,100.9193,100.9481,100.8905,100.9481,20200.0
2008-05-12 13:20:00,140.04,140.09,140.04,140.04,10700.0,100.9481,100.9842,100.9481,100.9481,10700.0
2008-05-12 13:25:00,140.06,140.1,139.91,139.94,27700.0,100.9626,100.9914,100.8544,100.8761,27700.0
2008-05-12 13:30:00,139.94,139.94,139.82,139.9,21300.0,100.8761,100.8761,100.7896,100.8472,21300.0
2008-05-12 13:35:00,139.89,139.89,139.8,139.86,24300.0,100.84,100.84,100.7751,100.8184,24300.0
2008-05-12 13:40:00,139.89,139.92,139.83,139.83,28100.0,100.84,100.8616,100.7968,100.7968,28100.0
2008-05-12 13:45:00,139.87,139.98,139.85,139.96,29800.0,100.8256,100.9049,100.8112,100.8905,29800.0
2008-05-12 13:50:00,139.96,139.96,139.94,139.94,5500.0,100.8905,100.8905,100.8761,100.8761,5500.0
2008-05-12 13:55:00,139.96,140.0,139.94,139.99,3900.0,100.8905,100.9193,100.8761,100.9121,3900.0
2008-05-12 14:00:00,139.98,140.01,139.92,139.99,17900.0,100.9049,100.9265,100.8616,100.9121,17900.0
2008-05-12 14:05:00,139.97,140.01,139.95,140.01,8400.0,100.8977,100.9265,100.8833,100.9265,8400.0
2008-05-12 14:10:00,140.03,140.2,140.03,140.19,31700.0,100.9409,101.0635,100.9409,101.0563,31700.0
2008-05-12 14:15:00,140.17,140.23,140.12,140.2,43900.0,101.0419,101.0851,101.0058,101.0635,43900.0
2008-05-12 14:20:00,140.19,140.2,140.12,140.18,27300.0,101.0563,101.0635,101.0058,101.0491,27300.0
2008-05-12 14:25:00,140.18,140.47,140.18,140.44,126900.0,101.0491,101.2581,101.0491,101.2365,126900.0
2008-05-12 14:30:00,140.42,140.52,140.42,140.52,22000.0,101.2221,101.2942,101.2221,101.2942,22000.0
2008-05-12 14:35:00,140.51,140.61,140.48,140.51,19300.0,101.2869,101.359,101.2653,101.2869,19300.0
2008-05-12 14:40:00,140.51,140.58,140.51,140.58,24800.0,101.2869,101.3374,101.2869,101.3374,24800.0
2008-05-12 14:45:00,140.58,140.65,140.53,140.65,48000.0,101.3374,101.3879,101.3014,101.3879,48000.0
2008-05-12 14:50:00,140.65,140.74,140.64,140.68,72100.0,101.3879,101.4527,101.3807,101.4095,72100.0
2008-05-12 14:55:00,140.68,140.73,140.57,140.61,92300.0,101.4095,101.4455,101.3302,101.359,92300.0
2008-05-12 15:00:00,140.6,140.65,140.48,140.65,59400.0,101.3518,101.3879,101.2653,101.3879,59400.0
2008-05-12 15:05:00,140.67,140.73,140.52,140.55,85500.0,101.4023,101.4455,101.2942,101.3158,85500.0
2008-05-12 15:10:00,140.56,140.58,140.46,140.48,32300.0,101.323,101.3374,101.2509,101.2653,32300.0
2008-05-12 15:15:00,140.48,140.6,140.48,140.6,56100.0,101.2653,101.3518,101.2653,101.3518,56100.0
2008-05-12 15:20:00,140.59,140.74,140.58,140.69,40200.0,101.3446,101.4527,101.3374,101.4167,40200.0
2008-05-12 15:25:00,140.69,140.7,140.5,140.53,72100.0,101.4167,101.4239,101.2797,101.3014,72100.0
2008-05-12 15:30:00,140.53,140.53,140.41,140.52,27000.0,101.3014,101.3014,101.2149,101.2942,27000.0
2008-05-12 15:35:00,140.52,140.62,140.49,140.59,18500.0,101.2942,101.3662,101.2725,101.3446,18500.0
2008-05-12 15:40:00,140.58,140.58,140.47,140.56,15600.0,101.3374,101.3374,101.2581,101.323,15600.0
2008-05-12 15:45:00,140.57,140.65,140.5,140.64,25000.0,101.3302,101.3879,101.2797,101.3807,25000.0
2008-05-12 15:50:00,140.65,140.71,140.62,140.66,33000.0,101.3879,101.4311,101.3662,101.3951,33000.0
2008-05-12 15:55:00,140.66,140.7,140.64,140.67,21200.0,101.3951,101.4239,101.3807,101.4023,21200.0
2008-05-13 09:30:00,141.07,141.11,140.81,140.87,71900.0,101.6906,101.7195,101.5032,101.5464,71900.0
2008-05-13 09:35:00,140.86,140.88,140.78,140.78,60500.0,101.5392,101.5537,101.4816,101.4816,60500.0
2008-05-13 09:40:00,140.77,140.82,140.62,140.68,112100.0,101.4744,101.5104,101.3662,101.4095,112100.0
2008-05-13 09:45:00,140.67,140.76,140.56,140.64,52800.0,101.4023,101.4672,101.323,101.3807,52800.0
2008-05-13 09:50:00,140.63,140.67,140.42,140.47,76700.0,101.3734,101.4023,101.2221,101.2581,76700.0
2008-05-13 09:55:00,140.48,140.54,140.4,140.45,80300.0,101.2653,101.3086,101.2076,101.2437,80300.0
2008-05-13 10:00:00,140.46,140.59,140.41,140.49,46500.0,101.2509,101.3446,101.2149,101.2725,46500.0
2008-05-13 10:05:00,140.46,140.5,140.28,140.41,123600.0,101.2509,101.2797,101.1211,101.2149,123600.0
2008-05-13 10:10:00,140.41,140.51,140.23,140.28,48500.0,101.2149,101.2869,101.0851,101.1211,48500.0
2008-05-13 10:15:00,140.31,140.46,140.26,140.43,31400.0,101.1428,101.2509,101.1067,101.2293,31400.0
2008-05-13 10:20:00,140.41,140.55,140.36,140.53,23400.0,101.2149,101.3158,101.1788,101.3014,23400.0
2008-05-13 10:25:00,140.53,140.59,140.45,140.46,19900.0,101.3014,101.3446,101.2437,101.2509,19900.0
2008-05-13 10:30:00,140.49,140.56,140.46,140.48,22200.0,101.2725,101.323,101.2509,101.2653,22200.0
2008-05-13 10:35:00,140.49,140.61,140.46,140.59,18700.0,101.2725,101.359,101.2509,101.3446,18700.0
2008-05-13 10:40:00,140.6,140.61,140.45,140.46,79800.0,101.3518,101.359,101.2437,101.2509,79800.0
2008-05-13 10:45:00,140.46,140.49,140.17,140.19,43100.0,101.2509,101.2725,101.0419,101.0563,43100.0
2008-05-13 10:50:00,140.23,140.23,140.1,140.11,71600.0,101.0851,101.0851,100.9914,100.9986,71600.0
2008-05-13 10:55:00,140.11,140.16,140.09,140.13,119800.0,100.9986,101.0346,100.9842,101.013,119800.0
2008-05-13 11:00:00,140.09,140.11,139.95,140.09,80100.0,100.9842,100.9986,100.8833,100.9842,80100.0
2008-05-13 11:05:00,140.1,140.19,140.1,140.19,113300.0,100.9914,101.0563,100.9914,101.0563,113300.0
2008-05-13 11:10:00,140.21,140.31,140.19,140.28,23100.0,101.0707,101.1428,101.0563,101.1211,23100.0
2008-05-13 11:15:00,140.29,140.37,140.23,140.29,28600.0,101.1284,101.186,101.0851,101.1284,28600.0
2008-05-13 11:20:00,140.27,140.27,140.18,140.23,24200.0,101.1139,101.1139,101.0491,101.0851,24200.0
2008-05-13 11:25:00,140.18,140.26,140.15,140.15,18700.0,101.0491,101.1067,101.0274,101.0274,18700.0
2008-05-13 11:30:00,140.17,140.17,140.08,140.13,39600.0,101.0419,101.0419,100.977,101.013,39600.0
2008-05-13 11:35:00,140.13,140.24,140.03,140.07,30500.0,101.013,101.0923,100.9409,100.9698,30500.0
2008-05-13 11:40:00,140.07,140.2,140.02,140.2,35200.0,100.9698,101.0635,100.9337,101.0635,35200.0
2008-05-13 11:45:00,140.21,140.32,140.19,140.21,14100.0,101.0707,101.15,101.0563,101.0707,14100.0
2008-05-13 11:50:00,140.22,140.33,140.19,140.3,23200.0,101.0779,101.1572,101.0563,101.1356,23200.0
2008-05-13 11:55:00,140.32,140.39,140.25,140.34,22700.0,101.15,101.2004,101.0995,101.1644,22700.0
2008-05-13 12:00:00,140.34,140.51,140.33,140.44,20900.0,101.1644,101.2869,101.1572,101.2365,20900.0
2008-05-13 12:05:00,140.46,140.52,140.39,140.46,23900.0,101.2509,101.2942,101.2004,101.2509,23900.0
2008-05-13 12:10:00,140.46,140.46,140.3,140.41,30800.0,101.2509,101.2509,101.1356,101.2149,30800.0
2008-05-13 12:15:00,140.41,140.53,140.4,140.51,21500.0,101.2149,101.3014,101.2076,101.2869,21500.0
2008-05-13 12:20:00,140.51,140.57,140.48,140.51,26300.0,101.2869,101.3302,101.2653,101.2869,26300.0
2008-05-13 12:25:00,140.51,140.62,140.48,140.53,24200.0,101.2869,101.3662,101.2653,101.3014,24200.0
2008-05-13 12:30:00,140.51,140.62,140.51,140.58,19100.0,101.2869,101.3662,101.2869,101.3374,19100.0
2008-05-13 12:35:00,140.59,140.64,140.46,140.49,17100.0,101.3446,101.3807,101.2509,101.2725,17100.0
2008-05-13 12:40:00,140.52,140.56,140.46,140.52,19000.0,101.2942,101.323,101.2509,101.2942,19000.0
2008-05-13 12:45:00,140.51,140.56,140.37,140.42,17200.0,101.2869,101.323,101.186,101.2221,17200.0
2008-05-13 12:50:00,140.41,140.41,140.31,140.34,18800.0,101.2149,101.2149,101.1428,101.1644,18800.0
2008-05-13 12:55:00,140.34,140.39,140.34,140.36,11300.0,101.1644,101.2004,101.1644,101.1788,11300.0
2008-05-13 13:00:00,140.37,140.37,140.25,140.31,49900.0,101.186,101.186,101.0995,101.1428,49900.0
2008-05-13 13:05:00,140.29,140.34,140.27,140.3,19500.0,101.1284,101.1644,101.1139,101.1356,19500.0
2008-05-13 13:10:00,140.32,140.36,140.25,140.33,27900.0,101.15,101.1788,101.0995,101.1572,27900.0
2008-05-13 13:15:00,140.29,140.3,140.24,140.28,16500.0,101.1284,101.1356,101.0923,101.1211,16500.0
2008-05-13 13:20:00,140.27,140.49,140.27,140.41,19300.0,101.1139,101.2725,101.1139,101.2149,19300.0
2008-05-13 13:25:00,140.44,140.46,140.37,140.44,9700.0,101.2365,101.2509,101.186,101.2365,9700.0
2008-05-13 13:30:00,140.43,140.56,140.38,140.5,14500.0,101.2293,101.323,101.1932,101.2797,14500.0
2008-05-13 13:35:00,140.5,140.54,140.44,140.51,17700.0,101.2797,101.3086,101.2365,101.2869,17700.0
2008-05-13 13:40:00,140.52,140.56,140.48,140.54,12500.0,101.2942,101.323,101.2653,101.3086,12500.0
2008-05-13 13:45:00,140.56,140.62,140.52,140.54,12500.0,101.323,101.3662,101.2942,101.3086,12500.0
2008-05-13 13:50:00,140.53,140.67,140.53,140.67,16300.0,101.3014,101.4023,101.3014,101.4023,16300.0
2008-05-13 13:55:00,140.66,140.66,140.51,140.55,23400.0,101.3951,101.3951,101.2869,101.3158,23400.0
2008-05-13 14:00:00,140.5,140.7,140.5,140.65,15400.0,101.2797,101.4239,101.2797,101.3879,15400.0
2008-05-13 14:05:00,140.66,140.69,140.65,140.69,9000.0,101.3951,101.4167,101.3879,101.4167,9000.0
2008-05-13 14:10:00,140.7,140.7,140.56,140.67,17500.0,101.4239,101.4239,101.323,101.4023,17500.0
2008-05-13 14:15:00,140.66,140.71,140.61,140.65,16700.0,101.3951,101.4311,101.359,101.3879,16700.0
2008-05-13 14:20:00,140.65,140.69,140.49,140.49,32200.0,101.3879,101.4167,101.2725,101.2725,32200.0
2008-05-13 14:25:00,140.52,140.61,140.52,140.54,14200.0,101.2942,101.359,101.2942,101.3086,14200.0
2008-05-13 14:30:00,140.55,140.6,140.53,140.58,16600.0,101.3158,101.3518,101.3014,101.3374,16600.0
2008-05-13 14:35:00,140.59,140.63,140.54,140.6,16500.0,101.3446,101.3734,101.3086,101.3518,16500.0
2008-05-13 14:40:00,140.6,140.64,140.56,140.59,16700.0,101.3518,101.3807,101.323,101.3446,16700.0
2008-05-13 14:45:00,140.6,140.68,140.52,140.56,20600.0,101.3518,101.4095,101.2942,101.323,20600.0
2008-05-13 14:50:00,140.57,140.74,140.56,140.69,19400.0,101.3302,101.4527,101.323,101.4167,19400.0
2008-05-13 14:55:00,140.68,140.86,140.68,140.81,9100.0,101.4095,101.5392,101.4095,101.5032,9100.0
2008-05-13 15:00:00,140.81,141.0,140.81,140.97,47500.0,101.5032,101.6402,101.5032,101.6185,47500.0
2008-05-13 15:05:00,140.95,140.98,140.86,140.9,32400.0,101.6041,101.6257,101.5392,101.5681,32400.0
2008-05-13 15:10:00,140.9,140.94,140.7,140.71,27500.0,101.5681,101.5969,101.4239,101.4311,27500.0
2008-05-13 15:15:00,140.68,140.75,140.65,140.66,13500.0,101.4095,101.4599,101.3879,101.3951,13500.0
2008-05-13 15:20:00,140.65,140.7,140.58,140.6,32700.0,101.3879,101.4239,101.3374,101.3518,32700.0
2008-05-13 15:25:00,140.61,140.63,140.51,140.63,46300.0,101.359,101.3734,101.2869,101.3734,46300.0
2008-05-13 15:30:00,140.63,140.67,140.6,140.63,28200.0,101.3734,101.4023,101.3518,101.3734,28200.0
2008-05-13 15:35:00,140.64,140.66,140.56,140.64,17300.0,101.3807,101.3951,101.323,101.3807,17300.0
2008-05-13 15:40:00,140.63,140.65,140.55,140.56,8100.0,101.3734,101.3879,101.3158,101.323,8100.0
2008-05-13 15:45:00,140.56,140.56,140.47,140.53,24100.0,101.323,101.323,101.2581,101.3014,24100.0
2008-05-13 15:50:00,140.53,140.64,140.51,140.59,7000.0,101.3014,101.3807,101.2869,101.3446,7000.0
2008-05-13 15:55:00,140.58,140.72,140.56,140.71,23600.0,101.3374,101.4383,101.323,101.4311,23600.0
2008-05-13 16:00:00,140.6,140.71,140.6,140.61,26300.0,101.3518,101.4311,101.3518,101.359,26300.0
2008-05-13 16:05:00,140.66,140.66,140.66,140.66,2000.0,101.3951,101.3951,101.3951,101.3951,2000.0
2008-05-13 16:10:00,140.7,140.72,140.7,140.72,10100.0,101.4239,101.4383,101.4239,101.4383,10100.0
2008-05-14 09:30:00,141.29,141.37,141.25,141.27,40700.0,101.8492,101.9069,101.8204,101.8348,40700.0
2008-05-14 09:35:00,141.27,141.67,141.27,141.67,58300.0,101.8348,102.1231,101.8348,102.1231,58300.0
2008-05-14 09:40:00,141.65,141.7,141.57,141.6,66700.0,102.1087,102.1448,102.051,102.0727,66700.0
2008-05-14 09:45:00,141.6,141.76,141.53,141.76,64600.0,102.0727,102.188,102.0222,102.188,64600.0
2008-05-14 09:50:00,141.72,141.9,141.7,141.78,136300.0,102.1592,102.2889,102.1448,102.2024,136300.0
2008-05-14 09:55:00,141.78,141.81,141.66,141.71,162600.0,102.2024,102.224,102.1159,102.152,162600.0
2008-05-14 10:00:00,141.73,141.77,141.66,141.69,101300.0,102.1664,102.1952,102.1159,102.1375,101300.0
2008-05-14 10:05:00,141.64,141.7,141.6,141.68,46900.0,102.1015,102.1448,102.0727,102.1303,46900.0
2008-05-14 10:10:00,141.67,141.75,141.6,141.65,24100.0,102.1231,102.1808,102.0727,102.1087,24100.0
2008-05-14 10:15:00,141.67,141.8,141.67,141.8,28800.0,102.1231,102.2168,102.1231,102.2168,28800.0
2008-05-14 10:20:00,141.77,141.77,141.66,141.71,24700.0,102.1952,102.1952,102.1159,102.152,24700.0
2008-05-14 10:25:00,141.72,141.85,141.72,141.79,21800.0,102.1592,102.2529,102.1592,102.2096,21800.0
2008-05-14 10:30:00,141.78,141.99,141.75,141.9,35600.0,102.2024,102.3538,102.1808,102.2889,35600.0
2008-05-14 10:35:00,141.9,142.03,141.89,141.93,24700.0,102.2889,102.3826,102.2817,102.3106,24700.0
2008-05-14 10:40:00,141.95,142.0,141.89,141.91,236500.0,102.325,102.361,102.2817,102.2961,236500.0
2008-05-14 10:45:00,141.92,141.97,141.83,141.85,23100.0,102.3033,102.3394,102.2385,102.2529,23100.0
2008-05-14 10:50:00,141.85,141.93,141.84,141.89,45800.0,102.2529,102.3106,102.2457,102.2817,45800.0
2008-05-14 10:55:00,141.89,141.9,141.74,141.84,71400.0,102.2817,102.2889,102.1736,102.2457,71400.0
2008-05-14 11:00:00,141.84,141.87,141.73,141.74,44700.0,102.2457,102.2673,102.1664,102.1736,44700.0
2008-05-14 11:05:00,141.75,141.78,141.74,141.78,33800.0,102.1808,102.2024,102.1736,102.2024,33800.0
2008-05-14 11:10:00,141.75,141.75,141.67,141.75,71000.0,102.1808,102.1808,102.1231,102.1808,71000.0
2008-05-14 11:15:00,141.75,141.82,141.72,141.74,54300.0,102.1808,102.2313,102.1592,102.1736,54300.0
2008-05-14 11:20:00,141.74,141.74,141.67,141.71,29100.0,102.1736,102.1736,102.1231,102.152,29100.0
2008-05-14 11:25:00,141.71,141.83,141.67,141.83,45100.0,102.152,102.2385,102.1231,102.2385,45100.0
2008-05-14 11:30:00,141.83,141.87,141.81,141.84,21100.0,102.2385,102.2673,102.224,102.2457,21100.0
2008-05-14 11:35:00,141.84,141.88,141.81,141.84,4000.0,102.2457,102.2745,102.224,102.2457,4000.0
2008-05-14 11:40:00,141.84,142.01,141.84,142.0,13600.0,102.2457,102.3682,102.2457,102.361,13600.0
2008-05-14 11:45:00,141.98,141.98,141.93,141.98,313700.0,102.3466,102.3466,102.3106,102.3466,313700.0
2008-05-14 11:50:00,141.96,142.0,141.84,141.84,52900.0,102.3322,102.361,102.2457,102.2457,52900.0
2008-05-14 11:55:00,141.85,141.9,141.85,141.88,15700.0,102.2529,102.2889,102.2529,102.2745,15700.0
2008-05-14 12:00:00,141.89,141.92,141.87,141.92,3700.0,102.2817,102.3033,102.2673,102.3033,3700.0
2008-05-14 12:05:00,141.95,141.95,141.9,141.92,5500.0,102.325,102.325,102.2889,102.3033,5500.0
2008-05-14 12:10:00,141.94,142.02,141.9,141.96,84500.0,102.3178,102.3754,102.2889,102.3322,84500.0
2008-05-14 12:15:00,141.94,141.97,141.92,141.97,12300.0,102.3178,102.3394,102.3033,102.3394,12300.0
2008-05-14 12:20:00,141.95,141.97,141.94,141.95,6700.0,102.325,102.3394,102.3178,102.325,6700.0
2008-05-14 12:25:00,141.94,142.07,141.92,141.94,47100.0,102.3178,102.4115,102.3033,102.3178,47100.0
2008-05-14 12:30:00,141.94,141.95,141.89,141.91,10400.0,102.3178,102.325,102.2817,102.2961,10400.0
2008-05-14 12:35:00,141.92,141.92,141.84,141.89,50400.0,102.3033,102.3033,102.2457,102.2817,50400.0
2008-05-14 12:40:00,141.89,141.91,141.82,141.83,26800.0,102.2817,102.2961,102.2313,102.2385,26800.0
2008-05-14 12:45:00,141.82,141.86,141.81,141.84,166700.0,102.2313,102.2601,102.224,102.2457,166700.0
2008-05-14 12:50:00,141.88,141.96,141.84,141.94,19000.0,102.2745,102.3322,102.2457,102.3178,19000.0
2008-05-14 12:55:00,141.95,141.97,141.94,141.97,22500.0,102.325,102.3394,102.3178,102.3394,22500.0
2008-05-14 13:00:00,141.95,142.03,141.94,142.0,20300.0,102.325,102.3826,102.3178,102.361,20300.0
2008-05-14 13:05:00,141.99,142.15,141.99,142.14,23400.0,102.3538,102.4691,102.3538,102.4619,23400.0
2008-05-14 13:10:00,142.14,142.27,142.14,142.22,19400.0,102.4619,102.5556,102.4619,102.5196,19400.0
2008-05-14 13:15:00,142.24,142.27,142.19,142.26,22500.0,102.534,102.5556,102.498,102.5484,22500.0
2008-05-14 13:20:00,142.24,142.24,142.18,142.18,23300.0,102.534,102.534,102.4908,102.4908,23300.0
2008-05-14 13:25:00,142.17,142.2,142.14,142.19,27100.0,102.4836,102.5052,102.4619,102.498,27100.0
2008-05-14 13:30:00,142.19,142.3,142.19,142.29,105000.0,102.498,102.5773,102.498,102.5701,105000.0
2008-05-14 13:35:00,142.27,142.34,142.26,142.29,25600.0,102.5556,102.6061,102.5484,102.5701,25600.0
2008-05-14 13:40:00,142.29,142.36,142.29,142.32,13300.0,102.5701,102.6205,102.5701,102.5917,13300.0
2008-05-14 13:45:00,142.34,142.42,142.26,142.26,26700.0,102.6061,102.6638,102.5484,102.5484,26700.0
2008-05-14 13:50:00,142.28,142.32,142.27,142.29,4100.0,102.5629,102.5917,102.5556,102.5701,4100.0
2008-05-14 13:55:00,142.3,142.34,142.28,142.28,9700.0,102.5773,102.6061,102.5629,102.5629,9700.0
2008-05-14 14:00:00,142.27,142.35,142.21,142.22,37400.0,102.5556,102.6133,102.5124,102.5196,37400.0
2008-05-14 14:05:00,142.22,142.22,142.15,142.21,151400.0,102.5196,102.5196,102.4691,102.5124,151400.0
2008-05-14 14:10:00,142.18,142.25,142.17,142.24,13500.0,102.4908,102.5412,102.4836,102.534,13500.0
2008-05-14 14:15:00,142.24,142.25,142.17,142.21,18800.0,102.534,102.5412,102.4836,102.5124,18800.0
2008-05-14 14:20:00,142.21,142.22,142.12,142.14,11800.0,102.5124,102.5196,102.4475,102.4619,11800.0
2008-05-14 14:25:00,142.14,142.25,142.12,142.22,37300.0,102.4619,102.5412,102.4475,102.5196,37300.0
2008-05-14 14:30:00,142.24,142.36,142.23,142.28,13800.0,102.534,102.6205,102.5268,102.5629,13800.0
2008-05-14 14:35:00,142.29,142.29,142.13,142.16,41800.0,102.5701,102.5701,102.4547,102.4763,41800.0
2008-05-14 14:40:00,142.16,142.22,142.14,142.18,30300.0,102.4763,102.5196,102.4619,102.4908,30300.0
2008-05-14 14:45:00,142.21,142.22,142.17,142.19,30900.0,102.5124,102.5196,102.4836,102.498,30900.0
2008-05-14 14:50:00,142.17,142.17,142.08,142.14,41400.0,102.4836,102.4836,102.4187,102.4619,41400.0
2008-05-14 14:55:00,142.14,142.17,142.04,142.06,23400.0,102.4619,102.4836,102.3898,102.4043,23400.0
2008-05-14 15:00:00,142.04,142.1,141.98,142.07,29400.0,102.3898,102.4331,102.3466,102.4115,29400.0
2008-05-14 15:05:00,142.05,142.08,141.83,141.85,33200.0,102.3971,102.4187,102.2385,102.2529,33200.0
2008-05-14 15:10:00,141.87,141.92,141.84,141.89,46700.0,102.2673,102.3033,102.2457,102.2817,46700.0
2008-05-14 15:15:00,141.87,142.0,141.87,141.94,332500.0,102.2673,102.361,102.2673,102.3178,332500.0
2008-05-14 15:20:00,141.94,141.97,141.68,141.69,40900.0,102.3178,102.3394,102.1303,102.1375,40900.0
2008-05-14 15:25:00,141.67,141.74,141.65,141.7,27300.0,102.1231,102.1736,102.1087,102.1448,27300.0
2008-05-14 15:30:00,141.69,141.7,141.56,141.61,23000.0,102.1375,102.1448,102.0438,102.0799,23000.0
2008-05-14 15:35:00,141.59,141.59,141.32,141.45,33000.0,102.0655,102.0655,101.8708,101.9645,33000.0
2008-05-14 15:40:00,141.47,141.53,141.18,141.19,66000.0,101.979,102.0222,101.7699,101.7771,66000.0
2008-05-14 15:45:00,141.18,141.38,141.12,141.37,239200.0,101.7699,101.9141,101.7267,101.9069,239200.0
2008-05-14 15:50:00,141.37,141.4,141.1,141.17,78000.0,101.9069,101.9285,101.7122,101.7627,78000.0
2008-05-14 15:55:00,141.17,141.24,141.1,141.17,62100.0,101.7627,101.8132,101.7122,101.7627,62100.0
2008-05-14 16:00:00,141.16,141.26,141.16,141.22,34700.0,101.7555,101.8276,101.7555,101.7987,34700.0
2008-05-14 16:05:00,141.23,141.23,141.23,141.23,3900.0,101.806,101.806,101.806,101.806,3900.0
2008-05-14 16:10:00,141.23,141.23,141.23,141.23,0.0,101.806,101.806,101.806,101.806,0.0
2008-05-15 09:30:00,141.27,141.27,141.07,141.07,103700.0,101.8348,101.8348,101.6906,101.6906,103700.0
2008-05-15 09:35:00,141.07,141.35,141.04,141.23,86200.0,101.6906,101.8925,101.669,101.806,86200.0
2008-05-15 09:40:00,141.23,141.4,141.23,141.25,44800.0,101.806,101.9285,101.806,101.8204,44800.0
2008-05-15 09:45:00,141.22,141.32,141.09,141.29,48200.0,101.7987,101.8708,101.705,101.8492,48200.0
2008-05-15 09:50:00,141.32,141.41,141.22,141.35,36500.0,101.8708,101.9357,101.7987,101.8925,36500.0
2008-05-15 09:55:00,141.38,141.43,141.29,141.42,40800.0,101.9141,101.9501,101.8492,101.9429,40800.0
2008-05-15 10:00:00,141.41,141.57,141.27,141.33,110200.0,101.9357,102.051,101.8348,101.878,110200.0
2008-05-15 10:05:00,141.32,141.41,141.26,141.35,58900.0,101.8708,101.9357,101.8276,101.8925,58900.0
2008-05-15 10:10:00,141.36,141.42,141.09,141.14,41400.0,101.8997,101.9429,101.705,101.7411,41400.0
2008-05-15 10:15:00,141.13,141.35,141.09,141.32,54300.0,101.7339,101.8925,101.705,101.8708,54300.0
2008-05-15 10:20:00,141.32,141.55,141.32,141.45,33800.0,101.8708,102.0366,101.8708,101.9645,33800.0
2008-05-15 10:25:00,141.48,141.52,141.39,141.48,28300.0,101.9862,102.015,101.9213,101.9862,28300.0
2008-05-15 10:30:00,141.49,141.58,141.42,141.46,25100.0,101.9934,102.0583,101.9429,101.9718,25100.0
2008-05-15 10:35:00,141.4,141.46,141.31,141.45,21800.0,101.9285,101.9718,101.8636,101.9645,21800.0
2008-05-15 10:40:00,141.45,141.59,141.45,141.5,25900.0,101.9645,102.0655,101.9645,102.0006,25900.0
2008-05-15 10:45:00,141.5,141.66,141.5,141.56,37000.0,102.0006,102.1159,102.0006,102.0438,37000.0
2008-05-15 10:50:00,141.55,141.56,141.5,141.52,23400.0,102.0366,102.0438,102.0006,102.015,23400.0
2008-05-15 10:55:00,141.52,141.6,141.5,141.54,8500.0,102.015,102.0727,102.0006,102.0294,8500.0
2008-05-15 11:00:00,141.54,141.73,141.51,141.72,15400.0,102.0294,102.1664,102.0078,102.1592,15400.0
2008-05-15 11:05:00,141.72,141.73,141.6,141.61,16400.0,102.1592,102.1664,102.0727,102.0799,16400.0
2008-05-15 11:10:00,141.61,141.61,141.5,141.56,16700.0,102.0799,102.0799,102.0006,102.0438,16700.0
2008-05-15 11:15:00,141.57,141.6,141.37,141.43,18100.0,102.051,102.0727,101.9069,101.9501,18100.0
2008-05-15 11:20:00,141.44,141.51,141.4,141.49,13100.0,101.9573,102.0078,101.9285,101.9934,13100.0
2008-05-15 11:25:00,141.44,141.46,141.37,141.42,11400.0,101.9573,101.9718,101.9069,101.9429,11400.0
2008-05-15 11:30:00,141.44,141.53,141.43,141.45,17200.0,101.9573,102.0222,101.9501,101.9645,17200.0
2008-05-15 11:35:00,141.48,141.52,141.36,141.37,15600.0,101.9862,102.015,101.8997,101.9069,15600.0
2008-05-15 11:40:00,141.39,141.39,141.26,141.3,27800.0,101.9213,101.9213,101.8276,101.8564,27800.0
2008-05-15 11:45:00,141.32,141.4,141.31,141.37,16100.0,101.8708,101.9285,101.8636,101.9069,16100.0
2008-05-15 11:50:00,141.36,141.44,141.29,141.43,34000.0,101.8997,101.9573,101.8492,101.9501,34000.0
2008-05-15 11:55:00,141.46,141.52,141.44,141.52,6000.0,101.9718,102.015,101.9573,102.015,6000.0
2008-05-15 12:00:00,141.5,141.63,141.48,141.62,15200.0,102.0006,102.0943,101.9862,102.0871,15200.0
2008-05-15 12:05:00,141.64,141.72,141.6,141.66,21900.0,102.1015,102.1592,102.0727,102.1159,21900.0
2008-05-15 12:10:00,141.62,141.76,141.62,141.75,14500.0,102.0871,102.188,102.0871,102.1808,14500.0
2008-05-15 12:15:00,141.75,141.75,141.66,141.69,40600.0,102.1808,102.1808,102.1159,102.1375,40600.0
2008-05-15 12:20:00,141.66,141.86,141.66,141.83,28100.0,102.1159,102.2601,102.1159,102.2385,28100.0
2008-05-15 12:25:00,141.83,141.92,141.76,141.9,21700.0,102.2385,102.3033,102.188,102.2889,21700.0
2008-05-15 12:30:00,141.89,141.99,141.87,141.88,18700.0,102.2817,102.3538,102.2673,102.2745,18700.0
2008-05-15 12:35:00,141.87,142.05,141.87,142.04,12800.0,102.2673,102.3971,102.2673,102.3898,12800.0
2008-05-15 12:40:00,142.05,142.12,141.89,141.9,21900.0,102.3971,102.4475,102.2817,102.2889,21900.0
2008-05-15 12:45:00,141.91,141.98,141.9,141.94,20200.0,102.2961,102.3466,102.2889,102.3178,20200.0
2008-05-15 12:50:00,141.92,141.93,141.88,141.89,8800.0,102.3033,102.3106,102.2745,102.2817,8800.0
2008-05-15 12:55:00,141.92,141.96,141.85,141.95,11400.0,102.3033,102.3322,102.2529,102.325,11400.0
2008-05-15 13:00:00,141.93,142.09,141.9,142.09,33000.0,102.3106,102.4259,102.2889,102.4259,33000.0
2008-05-15 13:05:00,142.09,142.13,141.93,141.93,24600.0,102.4259,102.4547,102.3106,102.3106,24600.0
2008-05-15 13:10:00,141.92,142.01,141.91,141.98,22300.0,102.3033,102.3682,102.2961,102.3466,22300.0
2008-05-15 13:15:00,141.97,142.0,141.93,141.94,29700.0,102.3394,102.361,102.3106,102.3178,29700.0
2008-05-15 13:20:00,141.95,141.97,141.88,141.97,14800.0,102.325,102.3394,102.2745,102.3394,14800.0
2008-05-15 13:25:00,142.01,142.05,141.95,141.95,18900.0,102.3682,102.3971,102.325,102.325,18900.0
2008-05-15 13:30:00,141.97,142.05,141.95,142.03,11300.0,102.3394,102.3971,102.325,102.3826,11300.0
2008-05-15 13:35:00,142.04,142.04,141.78,141.82,30000.0,102.3898,102.3898,102.2024,102.2313,30000.0
2008-05-15 13:40:00,141.81,141.85,141.77,141.84,23800.0,102.224,102.2529,102.1952,102.2457,23800.0
2008-05-15 13:45:00,141.84,142.01,141.84,142.01,6000.0,102.2457,102.3682,102.2457,102.3682,6000.0
2008-05-15 13:50:00,141.99,141.99,141.82,141.82,13600.0,102.3538,102.3538,102.2313,102.2313,13600.0
2008-05-15 13:55:00,141.81,141.97,141.79,141.9,40600.0,102.224,102.3394,102.2096,102.2889,40600.0
2008-05-15 14:00:00,141.94,141.97,141.9,141.96,17100.0,102.3178,102.3394,102.2889,102.3322,17100.0
2008-05-15 14:05:00,141.94,142.08,141.94,142.07,24100.0,102.3178,102.4187,102.3178,102.4115,24100.0
2008-05-15 14:10:00,142.07,142.21,142.07,142.16,37700.0,102.4115,102.5124,102.4115,102.4763,37700.0
2008-05-15 14:15:00,142.15,142.16,142.08,142.1,19500.0,102.4691,102.4763,102.4187,102.4331,19500.0
2008-05-15 14:20:00,142.1,142.19,142.06,142.12,28500.0,102.4331,102.498,102.4043,102.4475,28500.0
2008-05-15 14:25:00,142.09,142.09,141.84,141.87,21000.0,102.4259,102.4259,102.2457,102.2673,21000.0
2008-05-15 14:30:00,141.88,141.95,141.86,141.95,12900.0,102.2745,102.325,102.2601,102.325,12900.0
2008-05-15 14:35:00,141.95,142.02,141.92,142.02,4600.0,102.325,102.3754,102.3033,102.3754,4600.0
2008-05-15 14:40:00,141.98,142.05,141.97,142.04,3900.0,102.3466,102.3971,102.3394,102.3898,3900.0
2008-05-15 14:45:00,142.07,142.09,142.0,142.0,12300.0,102.4115,102.4259,102.361,102.361,12300.0
2008-05-15 14:50:00,142.07,142.27,142.04,142.24,18000.0,102.4115,102.5556,102.3898,102.534,18000.0
2008-05-15 14:55:00,142.25,142.25,142.11,142.12,11300.0,102.5412,102.5412,102.4403,102.4475,11300.0
2008-05-15 15:00:00,142.15,142.18,142.04,142.08,10000.0,102.4691,102.4908,102.3898,102.4187,10000.0
2008-05-15 15:05:00,142.1,142.26,142.1,142.22,12800.0,102.4331,102.5484,102.4331,102.5196,12800.0
2008-05-15 15:10:00,142.27,142.27,142.21,142.23,8400.0,102.5556,102.5556,102.5124,102.5268,8400.0
2008-05-15 15:15:00,142.24,142.32,142.24,142.29,82500.0,102.534,102.5917,102.534,102.5701,82500.0
2008-05-15 15:20:00,142.27,142.27,142.1,142.17,16500.0,102.5556,102.5556,102.4331,102.4836,16500.0
2008-05-15 15:25:00,142.17,142.26,142.17,142.25,12300.0,102.4836,102.5484,102.4836,102.5412,12300.0
2008-05-15 15:30:00,142.27,142.27,142.12,142.21,11100.0,102.5556,102.5556,102.4475,102.5124,11100.0
2008-05-15 15:35:00,142.19,142.41,142.17,142.37,51200.0,102.498,102.6566,102.4836,102.6277,51200.0
2008-05-15 15:40:00,142.39,142.63,142.39,142.59,54100.0,102.6421,102.8151,102.6421,102.7863,54100.0
2008-05-15 15:45:00,142.66,142.78,142.64,142.77,12000.0,102.8368,102.9233,102.8224,102.9161,12000.0
2008-05-15 15:50:00,142.77,142.84,142.67,142.67,21400.0,102.9161,102.9665,102.844,102.844,21400.0
2008-05-15 15:55:00,142.65,142.77,142.54,142.77,37300.0,102.8296,102.9161,102.7503,102.9161,37300.0
2008-05-15 16:00:00,142.79,142.79,142.75,142.76,6700.0,102.9305,102.9305,102.9017,102.9089,6700.0
2008-05-15 16:05:00,142.76,142.76,142.76,142.76,0.0,102.9089,102.9089,102.9089,102.9089,0.0
2008-05-15 16:10:00,142.81,142.82,142.81,142.82,9100.0,102.9449,102.9521,102.9449,102.9521,9100.0
2008-05-16 09:30:00,143.07,143.1,142.78,142.83,80000.0,103.1323,103.1539,102.9233,102.9593,80000.0
2008-05-16 09:35:00,142.83,142.86,142.79,142.81,20700.0,102.9593,102.9809,102.9305,102.9449,20700.0
2008-05-16 09:40:00,142.81,142.81,142.57,142.59,25500.0,102.9449,102.9449,102.7719,102.7863,25500.0
2008-05-16 09:45:00,142.58,142.68,142.56,142.67,58400.0,102.7791,102.8512,102.7647,102.844,58400.0
2008-05-16 09:50:00,142.67,142.81,142.67,142.73,23200.0,102.844,102.9449,102.844,102.8872,23200.0
2008-05-16 09:55:00,142.74,142.74,142.55,142.58,42500.0,102.8944,102.8944,102.7575,102.7791,42500.0
2008-05-16 10:00:00,142.6,142.65,142.43,142.48,12500.0,102.7935,102.8296,102.671,102.707,12500.0
2008-05-16 10:05:00,142.46,142.51,142.38,142.41,20900.0,102.6926,102.7286,102.6349,102.6566,20900.0
2008-05-16 10:10:00,142.38,142.44,142.29,142.39,15800.0,102.6349,102.6782,102.5701,102.6421,15800.0
2008-05-16 10:15:00,142.39,142.59,142.39,142.58,65000.0,102.6421,102.7863,102.6421,102.7791,65000.0
2008-05-16 10:20:00,142.58,142.62,142.18,142.3,74600.0,102.7791,102.8079,102.4908,102.5773,74600.0
2008-05-16 10:25:00,142.33,142.51,142.26,142.51,20000.0,102.5989,102.7286,102.5484,102.7286,20000.0
2008-05-16 10:30:00,142.51,142.6,142.51,142.55,16200.0,102.7286,102.7935,102.7286,102.7575,16200.0
2008-05-16 10:35:00,142.56,142.56,142.36,142.48,37400.0,102.7647,102.7647,102.6205,102.707,37400.0
2008-05-16 10:40:00,142.48,142.52,142.42,142.44,51500.0,102.707,102.7359,102.6638,102.6782,51500.0
2008-05-16 10:45:00,142.41,142.47,142.3,142.31,26500.0,102.6566,102.6998,102.5773,102.5845,26500.0
2008-05-16 10:50:00,142.31,142.32,142.08,142.11,43300.0,102.5845,102.5917,102.4187,102.4403,43300.0
2008-05-16 10:55:00,142.13,142.15,142.0,142.05,18200.0,102.4547,102.4691,102.361,102.3971,18200.0
2008-05-16 11:00:00,142.0,142.07,141.94,141.97,37200.0,102.361,102.4115,102.3178,102.3394,37200.0
2008-05-16 11:05:00,141.98,142.09,141.98,142.08,9600.0,102.3466,102.4259,102.3466,102.4187,9600.0
2008-05-16 11:10:00,142.07,142.07,141.86,141.9,31700.0,102.4115,102.4115,102.2601,102.2889,31700.0
2008-05-16 11:15:00,141.88,141.98,141.88,141.94,33300.0,102.2745,102.3466,102.2745,102.3178,33300.0
2008-05-16 11:20:00,141.93,141.99,141.84,141.85,41200.0,102.3106,102.3538,102.2457,102.2529,41200.0
2008-05-16 11:25:00,141.85,141.99,141.85,141.98,12300.0,102.2529,102.3538,102.2529,102.3466,12300.0
2008-05-16 11:30:00,141.96,142.03,141.92,142.0,15900.0,102.3322,102.3826,102.3033,102.361,15900.0
2008-05-16 11:35:00,142.0,142.06,141.99,142.05,10600.0,102.361,102.4043,102.3538,102.3971,10600.0
2008-05-16 11:40:00,142.04,142.1,141.99,142.03,11800.0,102.3898,102.4331,102.3538,102.3826,11800.0
2008-05-16 11:45:00,142.03,142.15,142.0,142.14,3300.0,102.3826,102.4691,102.361,102.4619,3300.0
2008-05-16 11:50:00,142.13,142.18,142.11,142.13,6900.0,102.4547,102.4908,102.4403,102.4547,6900.0
2008-05-16 11:55:00,142.15,142.25,142.12,142.12,23600.0,102.4691,102.5412,102.4475,102.4475,23600.0
2008-05-16 12:00:00,142.11,142.12,142.05,142.06,30000.0,102.4403,102.4475,102.3971,102.4043,30000.0
2008-05-16 12:05:00,142.06,142.07,142.01,142.05,12500.0,102.4043,102.4115,102.3682,102.3971,12500.0
2008-05-16 12:10:00,142.04,142.22,142.04,142.2,18300.0,102.3898,102.5196,102.3898,102.5052,18300.0
2008-05-16 12:15:00,142.2,142.33,142.17,142.33,64300.0,102.5052,102.5989,102.4836,102.5989,64300.0
2008-05-16 12:20:00,142.34,142.34,142.2,142.2,29600.0,102.6061,102.6061,102.5052,102.5052,29600.0
2008-05-16 12:25:00,142.22,142.33,142.2,142.32,11800.0,102.5196,102.5989,102.5052,102.5917,11800.0
2008-05-16 12:30:00,142.32,142.41,142.25,142.27,50800.0,102.5917,102.6566,102.5412,102.5556,50800.0
2008-05-16 12:35:00,142.27,142.32,142.24,142.31,31800.0,102.5556,102.5917,102.534,102.5845,31800.0
2008-05-16 12:40:00,142.31,142.42,142.3,142.42,12400.0,102.5845,102.6638,102.5773,102.6638,12400.0
2008-05-16 12:45:00,142.42,142.46,142.37,142.41,17000.0,102.6638,102.6926,102.6277,102.6566,17000.0
2008-05-16 12:50:00,142.41,142.46,142.38,142.44,10700.0,102.6566,102.6926,102.6349,102.6782,10700.0
2008-05-16 12:55:00,142.43,142.53,142.43,142.45,16700.0,102.671,102.7431,102.671,102.6854,16700.0
2008-05-16 13:00:00,142.45,142.53,142.39,142.51,29900.0,102.6854,102.7431,102.6421,102.7286,29900.0
2008-05-16 13:05:00,142.54,142.56,142.52,142.55,4600.0,102.7503,102.7647,102.7359,102.7575,4600.0
2008-05-16 13:10:00,142.57,142.57,142.46,142.48,10300.0,102.7719,102.7719,102.6926,102.707,10300.0
2008-05-16 13:15:00,142.45,142.45,142.33,142.38,21900.0,102.6854,102.6854,102.5989,102.6349,21900.0
2008-05-16 13:20:00,142.38,142.53,142.32,142.5,43500.0,102.6349,102.7431,102.5917,102.7214,43500.0
2008-05-16 13:25:00,142.5,142.51,142.42,142.45,41100.0,102.7214,102.7286,102.6638,102.6854,41100.0
2008-05-16 13:30:00,142.45,142.45,142.37,142.45,46600.0,102.6854,102.6854,102.6277,102.6854,46600.0
2008-05-16 13:35:00,142.44,142.45,142.24,142.25,37300.0,102.6782,102.6854,102.534,102.5412,37300.0
2008-05-16 13:40:00,142.28,142.3,142.2,142.25,23700.0,102.5629,102.5773,102.5052,102.5412,23700.0
2008-05-16 13:45:00,142.25,142.3,142.23,142.25,22700.0,102.5412,102.5773,102.5268,102.5412,22700.0
2008-05-16 13:50:00,142.26,142.32,142.21,142.31,16300.0,102.5484,102.5917,102.5124,102.5845,16300.0
2008-05-16 13:55:00,142.32,142.5,142.31,142.39,44600.0,102.5917,102.7214,102.5845,102.6421,44600.0
2008-05-16 14:00:00,142.39,142.39,142.27,142.31,22300.0,102.6421,102.6421,102.5556,102.5845,22300.0
2008-05-16 14:05:00,142.31,142.32,142.22,142.32,38700.0,102.5845,102.5917,102.5196,102.5917,38700.0
2008-05-16 14:10:00,142.34,142.45,142.34,142.43,39300.0,102.6061,102.6854,102.6061,102.671,39300.0
2008-05-16 14:15:00,142.4,142.46,142.38,142.45,33500.0,102.6494,102.6926,102.6349,102.6854,33500.0
2008-05-16 14:20:00,142.48,142.56,142.48,142.49,43500.0,102.707,102.7647,102.707,102.7142,43500.0
2008-05-16 14:25:00,142.48,142.5,142.36,142.45,58000.0,102.707,102.7214,102.6205,102.6854,58000.0
2008-05-16 14:30:00,142.45,142.49,142.37,142.38,27000.0,102.6854,102.7142,102.6277,102.6349,27000.0
2008-05-16 14:35:00,142.38,142.55,142.37,142.49,23000.0,102.6349,102.7575,102.6277,102.7142,23000.0
2008-05-16 14:40:00,142.52,142.6,142.47,142.6,18100.0,102.7359,102.7935,102.6998,102.7935,18100.0
2008-05-16 14:45:00,142.59,142.68,142.57,142.57,35900.0,102.7863,102.8512,102.7719,102.7719,35900.0
2008-05-16 14:50:00,142.59,142.74,142.59,142.74,18300.0,102.7863,102.8944,102.7863,102.8944,18300.0
2008-05-16 14:55:00,142.74,142.79,142.67,142.67,23600.0,102.8944,102.9305,102.844,102.844,23600.0
2008-05-16 15:00:00,142.67,142.68,142.57,142.62,25300.0,102.844,102.8512,102.7719,102.8079,25300.0
2008-05-16 15:05:00,142.62,142.82,142.62,142.81,29800.0,102.8079,102.9521,102.8079,102.9449,29800.0
2008-05-16 15:10:00,142.82,142.84,142.75,142.75,24600.0,102.9521,102.9665,102.9017,102.9017,24600.0
2008-05-16 15:15:00,142.75,142.89,142.71,142.87,27800.0,102.9017,103.0026,102.8728,102.9882,27800.0
2008-05-16 15:20:00,142.88,142.96,142.87,142.94,29200.0,102.9954,103.053,102.9882,103.0386,29200.0
2008-05-16 15:25:00,142.97,142.99,142.79,142.85,54900.0,103.0602,103.0747,102.9305,102.9737,54900.0
2008-05-16 15:30:00,142.82,142.85,142.76,142.83,24300.0,102.9521,102.9737,102.9089,102.9593,24300.0
2008-05-16 15:35:00,142.83,142.92,142.83,142.86,39100.0,102.9593,103.0242,102.9593,102.9809,39100.0
2008-05-16 15:40:00,142.92,142.98,142.89,142.89,73200.0,103.0242,103.0674,103.0026,103.0026,73200.0
2008-05-16 15:45:00,142.87,142.93,142.81,142.91,60800.0,102.9882,103.0314,102.9449,103.017,60800.0
2008-05-16 15:50:00,142.93,142.93,142.77,142.82,152100.0,103.0314,103.0314,102.9161,102.9521,152100.0
2008-05-16 15:55:00,142.84,142.89,142.78,142.88,162100.0,102.9665,103.0026,102.9233,102.9954,162100.0
2008-05-19 09:30:00,143.04,143.04,142.83,142.88,63100.0,103.1107,103.1107,102.9593,102.9954,63100.0
2008-05-19 09:35:00,142.87,142.96,142.75,142.75,28000.0,102.9882,103.053,102.9017,102.9017,28000.0
2008-05-19 09:40:00,142.75,142.88,142.73,142.8,24000.0,102.9017,102.9954,102.8872,102.9377,24000.0
2008-05-19 09:45:00,142.84,143.17,142.83,143.16,43300.0,102.9665,103.2044,102.9593,103.1972,43300.0
2008-05-19 09:50:00,143.16,143.3,143.16,143.24,39000.0,103.1972,103.2981,103.1972,103.2549,39000.0
2008-05-19 09:55:00,143.25,143.29,143.22,143.28,14800.0,103.2621,103.2909,103.2405,103.2837,14800.0
2008-05-19 10:00:00,143.28,143.35,143.19,143.25,57800.0,103.2837,103.3342,103.2188,103.2621,57800.0
2008-05-19 10:05:00,143.23,143.5,143.22,143.5,32100.0,103.2477,103.4423,103.2405,103.4423,32100.0
2008-05-19 10:10:00,143.52,143.53,143.45,143.48,24300.0,103.4567,103.4639,103.4062,103.4279,24300.0
2008-05-19 10:15:00,143.49,143.53,143.38,143.43,27700.0,103.4351,103.4639,103.3558,103.3918,27700.0
2008-05-19 10:20:00,143.46,143.51,143.4,143.49,22400.0,103.4135,103.4495,103.3702,103.4351,22400.0
2008-05-19 10:25:00,143.51,143.61,143.45,143.54,29800.0,103.4495,103.5216,103.4062,103.4711,29800.0
2008-05-19 10:30:00,143.56,143.61,143.51,143.59,20300.0,103.4855,103.5216,103.4495,103.5072,20300.0
2008-05-19 10:35:00,143.58,143.83,143.58,143.76,65800.0,103.5,103.6802,103.5,103.6297,65800.0
2008-05-19 10:40:00,143.74,143.74,143.61,143.62,20600.0,103.6153,103.6153,103.5216,103.5288,20600.0
2008-05-19 10:45:00,143.61,143.68,143.56,143.62,28700.0,103.5216,103.572,103.4855,103.5288,28700.0
2008-05-19 10:50:00,143.64,143.69,143.58,143.65,18500.0,103.5432,103.5793,103.5,103.5504,18500.0
2008-05-19 10:55:00,143.66,143.76,143.62,143.67,20300.0,103.5576,103.6297,103.5288,103.5648,20300.0
2008-05-19 11:00:00,143.66,143.71,143.64,143.7,29200.0,103.5576,103.5937,103.5432,103.5865,29200.0
2008-05-19 11:05:00,143.73,143.75,143.62,143.66,21200.0,103.6081,103.6225,103.5288,103.5576,21200.0
2008-05-19 11:10:00,143.66,143.76,143.64,143.75,44300.0,103.5576,103.6297,103.5432,103.6225,44300.0
2008-05-19 11:15:00,143.75,143.95,143.72,143.92,57700.0,103.6225,103.7667,103.6009,103.745,57700.0
2008-05-19 11:20:00,143.91,144.03,143.89,144.01,37600.0,103.7378,103.8243,103.7234,103.8099,37600.0
2008-05-19 11:25:00,144.0,144.11,143.97,144.02,76700.0,103.8027,103.882,103.7811,103.8171,76700.0
2008-05-19 11:30:00,144.0,144.05,143.98,144.02,36200.0,103.8027,103.8388,103.7883,103.8171,36200.0
2008-05-19 11:35:00,144.02,144.16,144.0,144.14,48100.0,103.8171,103.9181,103.8027,103.9036,48100.0
2008-05-19 11:40:00,144.15,144.3,144.14,144.25,64300.0,103.9108,104.019,103.9036,103.9829,64300.0
2008-05-19 11:45:00,144.26,144.3,144.17,144.2,24800.0,103.9901,104.019,103.9253,103.9469,24800.0
2008-05-19 11:50:00,144.2,144.2,144.12,144.13,4700.0,103.9469,103.9469,103.8892,103.8964,4700.0
2008-05-19 11:55:00,144.11,144.15,144.07,144.14,9600.0,103.882,103.9108,103.8532,103.9036,9600.0
2008-05-19 12:00:00,144.13,144.14,144.07,144.12,48600.0,103.8964,103.9036,103.8532,103.8892,48600.0
2008-05-19 12:05:00,144.1,144.15,144.1,144.14,8100.0,103.8748,103.9108,103.8748,103.9036,8100.0
2008-05-19 12:10:00,144.17,144.22,144.17,144.18,11800.0,103.9253,103.9613,103.9253,103.9325,11800.0
2008-05-19 12:15:00,144.19,144.29,144.19,144.23,33100.0,103.9397,104.0118,103.9397,103.9685,33100.0
2008-05-19 12:20:00,144.21,144.27,144.18,144.21,21300.0,103.9541,103.9973,103.9325,103.9541,21300.0
2008-05-19 12:25:00,144.22,144.27,144.18,144.24,10700.0,103.9613,103.9973,103.9325,103.9757,10700.0
2008-05-19 12:30:00,144.26,144.34,144.26,144.3,18000.0,103.9901,104.0478,103.9901,104.019,18000.0
2008-05-19 12:35:00,144.31,144.33,144.24,144.25,13300.0,104.0262,104.0406,103.9757,103.9829,13300.0
2008-05-19 12:40:00,144.23,144.29,144.19,144.19,10700.0,103.9685,104.0118,103.9397,103.9397,10700.0
2008-05-19 12:45:00,144.18,144.19,144.11,144.14,19300.0,103.9325,103.9397,103.882,103.9036,19300.0
2008-05-19 12:50:00,144.13,144.18,144.13,144.13,15300.0,103.8964,103.9325,103.8964,103.8964,15300.0
2008-05-19 12:55:00,144.13,144.13,144.09,144.11,3800.0,103.8964,103.8964,103.8676,103.882,3800.0
2008-05-19 13:00:00,144.19,144.28,144.16,144.28,10000.0,103.9397,104.0046,103.9181,104.0046,10000.0
2008-05-19 13:05:00,144.26,144.3,144.23,144.29,24700.0,103.9901,104.019,103.9685,104.0118,24700.0
2008-05-19 13:10:00,144.24,144.24,144.16,144.19,17300.0,103.9757,103.9757,103.9181,103.9397,17300.0
2008-05-19 13:15:00,144.18,144.29,144.18,144.28,12000.0,103.9325,104.0118,103.9325,104.0046,12000.0
2008-05-19 13:20:00,144.26,144.31,144.23,144.31,12100.0,103.9901,104.0262,103.9685,104.0262,12100.0
2008-05-19 13:25:00,144.31,144.44,144.3,144.41,62900.0,104.0262,104.1199,104.019,104.0983,62900.0
2008-05-19 13:30:00,144.44,144.44,144.29,144.29,24100.0,104.1199,104.1199,104.0118,104.0118,24100.0
2008-05-19 13:35:00,144.27,144.27,144.2,144.23,14500.0,103.9973,103.9973,103.9469,103.9685,14500.0
2008-05-19 13:40:00,144.29,144.32,144.19,144.19,14800.0,104.0118,104.0334,103.9397,103.9397,14800.0
2008-05-19 13:45:00,144.19,144.21,144.15,144.19,12900.0,103.9397,103.9541,103.9108,103.9397,12900.0
2008-05-19 13:50:00,144.19,144.21,144.13,144.13,12600.0,103.9397,103.9541,103.8964,103.8964,12600.0
2008-05-19 13:55:00,144.13,144.13,143.9,143.9,21600.0,103.8964,103.8964,103.7306,103.7306,21600.0
2008-05-19 14:00:00,143.93,143.93,143.74,143.76,13300.0,103.7523,103.7523,103.6153,103.6297,13300.0
2008-05-19 14:05:00,143.78,143.83,143.73,143.74,12900.0,103.6441,103.6802,103.6081,103.6153,12900.0
2008-05-19 14:10:00,143.72,143.72,143.53,143.55,25100.0,103.6009,103.6009,103.4639,103.4783,25100.0
2008-05-19 14:15:00,143.61,143.61,143.07,143.36,85500.0,103.5216,103.5216,103.1323,103.3414,85500.0
2008-05-19 14:20:00,143.34,143.42,143.23,143.41,31100.0,103.327,103.3846,103.2477,103.3774,31100.0
2008-05-19 14:25:00,143.42,143.46,143.11,143.2,45300.0,103.3846,103.4135,103.1612,103.226,45300.0
2008-05-19 14:30:00,143.23,143.32,143.22,143.22,16500.0,103.2477,103.3125,103.2405,103.2405,16500.0
2008-05-19 14:35:00,143.21,143.34,143.21,143.33,23700.0,103.2332,103.327,103.2332,103.3197,23700.0
2008-05-19 14:40:00,143.34,143.37,143.29,143.34,8900.0,103.327,103.3486,103.2909,103.327,8900.0
2008-05-19 14:45:00,143.32,143.33,143.18,143.24,24300.0,103.3125,103.3197,103.2116,103.2549,24300.0
2008-05-19 14:50:00,143.24,143.47,143.19,143.45,23300.0,103.2549,103.4207,103.2188,103.4062,23300.0
2008-05-19 14:55:00,143.46,143.46,143.32,143.44,15000.0,103.4135,103.4135,103.3125,103.399,15000.0
2008-05-19 15:00:00,143.47,143.49,143.32,143.33,25700.0,103.4207,103.4351,103.3125,103.3197,25700.0
2008-05-19 15:05:00,143.32,143.42,143.27,143.41,17600.0,103.3125,103.3846,103.2765,103.3774,17600.0
2008-05-19 15:10:00,143.41,143.54,143.36,143.37,29800.0,103.3774,103.4711,103.3414,103.3486,29800.0
2008-05-19 15:15:00,143.39,143.43,143.26,143.32,18200.0,103.363,103.3918,103.2693,103.3125,18200.0
2008-05-19 15:20:00,143.32,143.44,143.29,143.33,15600.0,103.3125,103.399,103.2909,103.3197,15600.0
2008-05-19 15:25:00,143.34,143.34,143.23,143.31,18500.0,103.327,103.327,103.2477,103.3053,18500.0
2008-05-19 15:30:00,143.33,143.33,142.85,142.97,57500.0,103.3197,103.3197,102.9737,103.0602,57500.0
2008-05-19 15:35:00,142.98,142.99,142.6,142.61,45200.0,103.0674,103.0747,102.7935,102.8007,45200.0
2008-05-19 15:40:00,142.61,142.85,142.56,142.85,50200.0,102.8007,102.9737,102.7647,102.9737,50200.0
2008-05-19 15:45:00,142.84,142.9,142.74,142.9,31600.0,102.9665,103.0098,102.8944,103.0098,31600.0
2008-05-19 15:50:00,142.92,143.05,142.89,143.05,17000.0,103.0242,103.1179,103.0026,103.1179,17000.0
2008-05-19 15:55:00,143.05,143.11,142.99,143.07,9200.0,103.1179,103.1612,103.0747,103.1323,9200.0
2008-05-20 09:30:00,142.51,142.56,142.3,142.31,80200.0,102.7286,102.7647,102.5773,102.5845,80200.0
2008-05-20 09:35:00,142.3,142.36,142.21,142.33,77200.0,102.5773,102.6205,102.5124,102.5989,77200.0
2008-05-20 09:40:00,142.3,142.31,142.2,142.25,89900.0,102.5773,102.5845,102.5052,102.5412,89900.0
2008-05-20 09:45:00,142.24,142.47,142.23,142.43,59600.0,102.534,102.6998,102.5268,102.671,59600.0
2008-05-20 09:50:00,142.45,142.45,142.2,142.21,65700.0,102.6854,102.6854,102.5052,102.5124,65700.0
2008-05-20 09:55:00,142.17,142.22,142.08,142.1,70300.0,102.4836,102.5196,102.4187,102.4331,70300.0
2008-05-20 10:00:00,142.09,142.1,141.94,142.0,76700.0,102.4259,102.4331,102.3178,102.361,76700.0
2008-05-20 10:05:00,142.02,142.12,142.02,142.07,29900.0,102.3754,102.4475,102.3754,102.4115,29900.0
2008-05-20 10:10:00,142.04,142.14,141.9,142.14,68700.0,102.3898,102.4619,102.2889,102.4619,68700.0
2008-05-20 10:15:00,142.15,142.17,142.07,142.13,56200.0,102.4691,102.4836,102.4115,102.4547,56200.0
2008-05-20 10:20:00,142.13,142.23,142.07,142.13,32500.0,102.4547,102.5268,102.4115,102.4547,32500.0
2008-05-20 10:25:00,142.14,142.27,142.09,142.18,47400.0,102.4619,102.5556,102.4259,102.4908,47400.0
2008-05-20 10:30:00,142.19,142.2,141.97,141.98,45600.0,102.498,102.5052,102.3394,102.3466,45600.0
2008-05-20 10:35:00,142.01,142.01,141.87,141.91,39600.0,102.3682,102.3682,102.2673,102.2961,39600.0
2008-05-20 10:40:00,141.91,142.1,141.91,142.1,33300.0,102.2961,102.4331,102.2961,102.4331,33300.0
2008-05-20 10:45:00,142.09,142.16,142.01,142.16,24200.0,102.4259,102.4763,102.3682,102.4763,24200.0
2008-05-20 10:50:00,142.14,142.2,142.0,142.01,26700.0,102.4619,102.5052,102.361,102.3682,26700.0
2008-05-20 10:55:00,142.03,142.21,142.01,142.21,58400.0,102.3826,102.5124,102.3682,102.5124,58400.0
2008-05-20 11:00:00,142.2,142.24,141.91,141.95,50600.0,102.5052,102.534,102.2961,102.325,50600.0
2008-05-20 11:05:00,141.93,142.01,141.77,141.8,55900.0,102.3106,102.3682,102.1952,102.2168,55900.0
2008-05-20 11:10:00,141.81,141.91,141.8,141.88,33000.0,102.224,102.2961,102.2168,102.2745,33000.0
2008-05-20 11:15:00,141.88,141.93,141.82,141.87,44000.0,102.2745,102.3106,102.2313,102.2673,44000.0
2008-05-20 11:20:00,141.89,141.93,141.83,141.88,37900.0,102.2817,102.3106,102.2385,102.2745,37900.0
2008-05-20 11:25:00,141.88,141.95,141.85,141.91,27000.0,102.2745,102.325,102.2529,102.2961,27000.0
2008-05-20 11:30:00,141.9,141.94,141.81,141.86,31300.0,102.2889,102.3178,102.224,102.2601,31300.0
2008-05-20 11:35:00,141.85,141.85,141.7,141.78,37800.0,102.2529,102.2529,102.1448,102.2024,37800.0
2008-05-20 11:40:00,141.76,141.81,141.67,141.67,27500.0,102.188,102.224,102.1231,102.1231,27500.0
2008-05-20 11:45:00,141.67,141.73,141.61,141.68,46400.0,102.1231,102.1664,102.0799,102.1303,46400.0
2008-05-20 11:50:00,141.68,141.72,141.62,141.71,24700.0,102.1303,102.1592,102.0871,102.152,24700.0
2008-05-20 11:55:00,141.68,141.72,141.63,141.72,12700.0,102.1303,102.1592,102.0943,102.1592,12700.0
2008-05-20 12:00:00,141.73,141.78,141.64,141.75,23500.0,102.1664,102.2024,102.1015,102.1808,23500.0
2008-05-20 12:05:00,141.78,141.85,141.76,141.82,23800.0,102.2024,102.2529,102.188,102.2313,23800.0
2008-05-20 12:10:00,141.83,141.92,141.8,141.91,20700.0,102.2385,102.3033,102.2168,102.2961,20700.0
2008-05-20 12:15:00,141.9,141.91,141.85,141.87,25900.0,102.2889,102.2961,102.2529,102.2673,25900.0
2008-05-20 12:20:00,141.87,142.1,141.87,142.09,20900.0,102.2673,102.4331,102.2673,102.4259,20900.0
2008-05-20 12:25:00,142.08,142.08,141.98,142.01,20900.0,102.4187,102.4187,102.3466,102.3682,20900.0
2008-05-20 12:30:00,142.02,142.07,141.98,142.01,12400.0,102.3754,102.4115,102.3466,102.3682,12400.0
2008-05-20 12:35:00,142.03,142.16,142.01,142.04,17300.0,102.3826,102.4763,102.3682,102.3898,17300.0
2008-05-20 12:40:00,142.03,142.03,141.87,141.88,36100.0,102.3826,102.3826,102.2673,102.2745,36100.0
2008-05-20 12:45:00,141.88,141.92,141.83,141.85,48000.0,102.2745,102.3033,102.2385,102.2529,48000.0
2008-05-20 12:50:00,141.86,141.88,141.73,141.73,25300.0,102.2601,102.2745,102.1664,102.1664,25300.0
2008-05-20 12:55:00,141.72,141.82,141.71,141.8,25100.0,102.1592,102.2313,102.152,102.2168,25100.0
2008-05-20 13:00:00,141.82,141.87,141.78,141.84,20300.0,102.2313,102.2673,102.2024,102.2457,20300.0
2008-05-20 13:05:00,141.84,141.98,141.84,141.91,23200.0,102.2457,102.3466,102.2457,102.2961,23200.0
2008-05-20 13:10:00,141.9,142.04,141.9,142.04,33100.0,102.2889,102.3898,102.2889,102.3898,33100.0
2008-05-20 13:15:00,142.03,142.04,141.97,142.03,11400.0,102.3826,102.3898,102.3394,102.3826,11400.0
2008-05-20 13:20:00,142.04,142.04,141.77,141.86,25100.0,102.3898,102.3898,102.1952,102.2601,25100.0
2008-05-20 13:25:00,141.86,142.01,141.86,141.95,22800.0,102.2601,102.3682,102.2601,102.325,22800.0
2008-05-20 13:30:00,141.96,141.96,141.79,141.84,30800.0,102.3322,102.3322,102.2096,102.2457,30800.0
2008-05-20 13:35:00,141.84,141.86,141.7,141.71,19800.0,102.2457,102.2601,102.1448,102.152,19800.0
2008-05-20 13:40:00,141.7,141.76,141.61,141.74,98900.0,102.1448,102.188,102.0799,102.1736,98900.0
2008-05-20 13:45:00,141.75,141.84,141.69,141.81,146200.0,102.1808,102.2457,102.1375,102.224,146200.0
2008-05-20 13:50:00,141.83,141.87,141.7,141.71,66000.0,102.2385,102.2673,102.1448,102.152,66000.0
2008-05-20 13:55:00,141.69,141.69,141.45,141.51,72800.0,102.1375,102.1375,101.9645,102.0078,72800.0
2008-05-20 14:00:00,141.46,141.61,141.46,141.57,28800.0,101.9718,102.0799,101.9718,102.051,28800.0
2008-05-20 14:05:00,141.56,141.6,141.34,141.42,102400.0,102.0438,102.0727,101.8852,101.9429,102400.0
2008-05-20 14:10:00,141.42,141.53,141.41,141.49,22100.0,101.9429,102.0222,101.9357,101.9934,22100.0
2008-05-20 14:15:00,141.46,141.47,141.31,141.34,35800.0,101.9718,101.979,101.8636,101.8852,35800.0
2008-05-20 14:20:00,141.34,141.46,141.3,141.44,38900.0,101.8852,101.9718,101.8564,101.9573,38900.0
2008-05-20 14:25:00,141.45,141.45,141.34,141.36,14900.0,101.9645,101.9645,101.8852,101.8997,14900.0
2008-05-20 14:30:00,141.34,141.53,141.34,141.53,49700.0,101.8852,102.0222,101.8852,102.0222,49700.0
2008-05-20 14:35:00,141.53,141.65,141.5,141.63,33400.0,102.0222,102.1087,102.0006,102.0943,33400.0
2008-05-20 14:40:00,141.61,141.66,141.56,141.59,25800.0,102.0799,102.1159,102.0438,102.0655,25800.0
2008-05-20 14:45:00,141.61,141.63,141.46,141.49,32900.0,102.0799,102.0943,101.9718,101.9934,32900.0
2008-05-20 14:50:00,141.49,141.61,141.47,141.56,22000.0,101.9934,102.0799,101.979,102.0438,22000.0
2008-05-20 14:55:00,141.56,141.61,141.45,141.45,35000.0,102.0438,102.0799,101.9645,101.9645,35000.0
2008-05-20 15:00:00,141.44,141.62,141.43,141.61,11800.0,101.9573,102.0871,101.9501,102.0799,11800.0
2008-05-20 15:05:00,141.62,141.76,141.61,141.61,23300.0,102.0871,102.188,102.0799,102.0799,23300.0
2008-05-20 15:10:00,141.63,141.75,141.63,141.69,18200.0,102.0943,102.1808,102.0943,102.1375,18200.0
2008-05-20 15:15:00,141.68,141.88,141.61,141.81,31100.0,102.1303,102.2745,102.0799,102.224,31100.0
2008-05-20 15:20:00,141.84,141.89,141.67,141.78,55200.0,102.2457,102.2817,102.1231,102.2024,55200.0
2008-05-20 15:25:00,141.76,141.82,141.7,141.76,36700.0,102.188,102.2313,102.1448,102.188,36700.0
2008-05-20 15:30:00,141.75,141.75,141.41,141.41,41200.0,102.1808,102.1808,101.9357,101.9357,41200.0
2008-05-20 15:35:00,141.41,141.48,141.29,141.36,62100.0,101.9357,101.9862,101.8492,101.8997,62100.0
2008-05-20 15:40:00,141.34,141.54,141.31,141.52,76800.0,101.8852,102.0294,101.8636,102.015,76800.0
2008-05-20 15:45:00,141.52,141.76,141.51,141.72,92300.0,102.015,102.188,102.0078,102.1592,92300.0
2008-05-20 15:50:00,141.72,141.91,141.68,141.85,97700.0,102.1592,102.2961,102.1303,102.2529,97700.0
2008-05-20 15:55:00,141.85,141.86,141.68,141.86,185100.0,102.2529,102.2601,102.1303,102.2601,185100.0
2008-05-20 16:00:00,141.83,142.0,141.83,142.0,146800.0,102.2385,102.361,102.2385,102.361,146800.0
2008-05-20 16:05:00,142.0,142.0,142.0,142.0,0.0,102.361,102.361,102.361,102.361,0.0
2008-05-20 16:10:00,142.1,142.1,142.1,142.1,200.0,102.4331,102.4331,102.4331,102.4331,200.0
2008-05-21 09:30:00,142.02,142.11,141.99,142.04,52900.0,102.3754,102.4403,102.3538,102.3898,52900.0
2008-05-21 09:35:00,142.01,142.28,141.98,142.28,35200.0,102.3682,102.5629,102.3466,102.5629,35200.0
2008-05-21 09:40:00,142.27,142.33,142.21,142.21,37500.0,102.5556,102.5989,102.5124,102.5124,37500.0
2008-05-21 09:45:00,142.23,142.31,142.08,142.08,46100.0,102.5268,102.5845,102.4187,102.4187,46100.0
2008-05-21 09:50:00,142.08,142.1,141.98,141.99,40900.0,102.4187,102.4331,102.3466,102.3538,40900.0
2008-05-21 09:55:00,142.0,142.07,141.88,141.91,49800.0,102.361,102.4115,102.2745,102.2961,49800.0
2008-05-21 10:00:00,141.91,141.96,141.81,141.95,41400.0,102.2961,102.3322,102.224,102.325,41400.0
2008-05-21 10:05:00,141.96,141.99,141.76,141.76,67000.0,102.3322,102.3538,102.188,102.188,67000.0
2008-05-21 10:10:00,141.76,141.96,141.76,141.89,70900.0,102.188,102.3322,102.188,102.2817,70900.0
2008-05-21 10:15:00,141.91,141.92,141.74,141.87,53000.0,102.2961,102.3033,102.1736,102.2673,53000.0
2008-05-21 10:20:00,141.89,142.04,141.89,142.04,44400.0,102.2817,102.3898,102.2817,102.3898,44400.0
2008-05-21 10:25:00,142.05,142.12,142.0,142.02,42200.0,102.3971,102.4475,102.361,102.3754,42200.0
2008-05-21 10:30:00,141.99,141.99,141.67,141.89,112800.0,102.3538,102.3538,102.1231,102.2817,112800.0
2008-05-21 10:35:00,141.9,141.92,141.69,141.77,78400.0,102.2889,102.3033,102.1375,102.1952,78400.0
2008-05-21 10:40:00,141.77,141.88,141.72,141.82,92800.0,102.1952,102.2745,102.1592,102.2313,92800.0
2008-05-21 10:45:00,141.84,141.88,141.56,141.57,35600.0,102.2457,102.2745,102.0438,102.051,35600.0
2008-05-21 10:50:00,141.54,141.54,141.33,141.43,43800.0,102.0294,102.0294,101.878,101.9501,43800.0
2008-05-21 10:55:00,141.42,141.44,141.29,141.32,51100.0,101.9429,101.9573,101.8492,101.8708,51100.0
2008-05-21 11:00:00,141.32,141.4,141.26,141.37,43300.0,101.8708,101.9285,101.8276,101.9069,43300.0
2008-05-21 11:05:00,141.36,141.36,141.23,141.26,31900.0,101.8997,101.8997,101.806,101.8276,31900.0
2008-05-21 11:10:00,141.26,141.43,141.25,141.42,22500.0,101.8276,101.9501,101.8204,101.9429,22500.0
2008-05-21 11:15:00,141.43,141.48,141.35,141.37,19300.0,101.9501,101.9862,101.8925,101.9069,19300.0
2008-05-21 11:20:00,141.37,141.47,141.37,141.47,23900.0,101.9069,101.979,101.9069,101.979,23900.0
2008-05-21 11:25:00,141.44,141.63,141.44,141.61,44100.0,101.9573,102.0943,101.9573,102.0799,44100.0
2008-05-21 11:30:00,141.59,141.59,141.46,141.54,25500.0,102.0655,102.0655,101.9718,102.0294,25500.0
2008-05-21 11:35:00,141.55,141.59,141.49,141.55,28800.0,102.0366,102.0655,101.9934,102.0366,28800.0
2008-05-21 11:40:00,141.54,141.58,141.4,141.45,29600.0,102.0294,102.0583,101.9285,101.9645,29600.0
2008-05-21 11:45:00,141.45,141.58,141.43,141.57,15400.0,101.9645,102.0583,101.9501,102.051,15400.0
2008-05-21 11:50:00,141.57,141.71,141.57,141.71,24500.0,102.051,102.152,102.051,102.152,24500.0
2008-05-21 11:55:00,141.73,141.76,141.64,141.67,20300.0,102.1664,102.188,102.1015,102.1231,20300.0
2008-05-21 12:00:00,141.69,141.69,141.6,141.67,19100.0,102.1375,102.1375,102.0727,102.1231,19100.0
2008-05-21 12:05:00,141.68,141.7,141.54,141.63,43100.0,102.1303,102.1448,102.0294,102.0943,43100.0
2008-05-21 12:10:00,141.63,141.68,141.6,141.62,23300.0,102.0943,102.1303,102.0727,102.0871,23300.0
2008-05-21 12:15:00,141.65,141.65,141.54,141.57,21700.0,102.1087,102.1087,102.0294,102.051,21700.0
2008-05-21 12:20:00,141.57,141.66,141.57,141.6,20000.0,102.051,102.1159,102.051,102.0727,20000.0
2008-05-21 12:25:00,141.62,141.69,141.57,141.64,40700.0,102.0871,102.1375,102.051,102.1015,40700.0
2008-05-21 12:30:00,141.64,141.69,141.61,141.67,11800.0,102.1015,102.1375,102.0799,102.1231,11800.0
2008-05-21 12:35:00,141.63,141.67,141.58,141.64,14600.0,102.0943,102.1231,102.0583,102.1015,14600.0
2008-05-21 12:40:00,141.66,141.92,141.64,141.92,15600.0,102.1159,102.3033,102.1015,102.3033,15600.0
2008-05-21 12:45:00,141.93,141.95,141.85,141.87,17300.0,102.3106,102.325,102.2529,102.2673,17300.0
2008-05-21 12:50:00,141.89,141.89,141.69,141.73,31700.0,102.2817,102.2817,102.1375,102.1664,31700.0
2008-05-21 12:55:00,141.72,141.8,141.72,141.77,12700.0,102.1592,102.2168,102.1592,102.1952,12700.0
2008-05-21 13:00:00,141.79,141.8,141.61,141.62,23000.0,102.2096,102.2168,102.0799,102.0871,23000.0
2008-05-21 13:05:00,141.58,141.59,141.45,141.45,19800.0,102.0583,102.0655,101.9645,101.9645,19800.0
2008-05-21 13:10:00,141.45,141.52,141.45,141.5,6000.0,101.9645,102.015,101.9645,102.0006,6000.0
2008-05-21 13:15:00,141.45,141.52,141.42,141.44,12400.0,101.9645,102.015,101.9429,101.9573,12400.0
2008-05-21 13:20:00,141.44,141.44,141.35,141.35,17200.0,101.9573,101.9573,101.8925,101.8925,17200.0
2008-05-21 13:25:00,141.36,141.36,141.27,141.31,9500.0,101.8997,101.8997,101.8348,101.8636,9500.0
2008-05-21 13:30:00,141.34,141.44,141.34,141.39,12400.0,101.8852,101.9573,101.8852,101.9213,12400.0
2008-05-21 13:35:00,141.39,141.52,141.38,141.47,31500.0,101.9213,102.015,101.9141,101.979,31500.0
2008-05-21 13:40:00,141.47,141.56,141.46,141.46,18700.0,101.979,102.0438,101.9718,101.9718,18700.0
2008-05-21 13:45:00,141.46,141.53,141.41,141.41,21000.0,101.9718,102.0222,101.9357,101.9357,21000.0
2008-05-21 13:50:00,141.4,141.41,141.25,141.31,16000.0,101.9285,101.9357,101.8204,101.8636,16000.0
2008-05-21 13:55:00,141.3,141.34,141.03,141.12,47200.0,101.8564,101.8852,101.6618,101.7267,47200.0
2008-05-21 14:00:00,141.1,141.14,140.66,140.78,107700.0,101.7122,101.7411,101.3951,101.4816,107700.0
2008-05-21 14:05:00,140.78,140.9,140.39,140.45,77800.0,101.4816,101.5681,101.2004,101.2437,77800.0
2008-05-21 14:10:00,140.47,140.53,140.3,140.46,95300.0,101.2581,101.3014,101.1356,101.2509,95300.0
2008-05-21 14:15:00,140.45,140.47,140.06,140.06,46800.0,101.2437,101.2581,100.9626,100.9626,46800.0
2008-05-21 14:20:00,140.04,140.28,139.96,140.17,90900.0,100.9481,101.1211,100.8905,101.0419,90900.0
2008-05-21 14:25:00,140.18,140.2,139.98,140.16,66400.0,101.0491,101.0635,100.9049,101.0346,66400.0
2008-05-21 14:30:00,140.15,140.2,139.82,139.83,60700.0,101.0274,101.0635,100.7896,100.7968,60700.0
2008-05-21 14:35:00,139.86,140.02,139.76,139.94,45500.0,100.8184,100.9337,100.7463,100.8761,45500.0
2008-05-21 14:40:00,139.98,140.02,139.74,139.84,44100.0,100.9049,100.9337,100.7319,100.804,44100.0
2008-05-21 14:45:00,139.89,139.91,139.54,139.55,47200.0,100.84,100.8544,100.5877,100.5949,47200.0
2008-05-21 14:50:00,139.53,139.86,139.53,139.81,32400.0,100.5805,100.8184,100.5805,100.7823,32400.0
2008-05-21 14:55:00,139.81,139.96,139.72,139.96,34600.0,100.7823,100.8905,100.7175,100.8905,34600.0
2008-05-21 15:00:00,139.99,140.0,139.88,139.93,25500.0,100.9121,100.9193,100.8328,100.8688,25500.0
2008-05-21 15:05:00,139.91,139.96,139.72,139.95,56200.0,100.8544,100.8905,100.7175,100.8833,56200.0
2008-05-21 15:10:00,139.92,140.11,139.79,140.11,50500.0,100.8616,100.9986,100.7679,100.9986,50500.0
2008-05-21 15:15:00,140.15,140.17,139.98,140.05,54000.0,101.0274,101.0419,100.9049,100.9553,54000.0
2008-05-21 15:20:00,140.04,140.15,139.98,140.01,114800.0,100.9481,101.0274,100.9049,100.9265,114800.0
2008-05-21 15:25:00,139.98,140.07,139.88,139.95,41000.0,100.9049,100.9698,100.8328,100.8833,41000.0
2008-05-21 15:30:00,139.95,140.1,139.88,140.09,50100.0,100.8833,100.9914,100.8328,100.9842,50100.0
2008-05-21 15:35:00,140.09,140.11,139.86,139.87,44800.0,100.9842,100.9986,100.8184,100.8256,44800.0
2008-05-21 15:40:00,139.88,139.88,139.34,139.46,64200.0,100.8328,100.8328,100.4435,100.53,64200.0
2008-05-21 15:45:00,139.46,139.82,139.46,139.67,38000.0,100.53,100.7896,100.53,100.6814,38000.0
2008-05-21 15:50:00,139.67,139.71,139.41,139.43,38800.0,100.6814,100.7103,100.494,100.5084,38800.0
2008-05-21 15:55:00,139.46,139.62,139.27,139.53,50100.0,100.53,100.6454,100.3931,100.5805,50100.0
2008-05-21 16:00:00,139.56,139.56,139.48,139.52,2010800.0,100.6021,100.6021,100.5445,100.5733,2010800.0
2008-05-21 16:05:00,139.5,139.5,139.5,139.5,10000.0,100.5589,100.5589,100.5589,100.5589,10000.0
2008-05-21 16:10:00,139.7,139.7,139.64,139.64,10200.0,100.7031,100.7031,100.6598,100.6598,10200.0
2008-05-22 09:30:00,139.66,139.81,139.54,139.78,104200.0,100.6742,100.7823,100.5877,100.7607,104200.0
2008-05-22 09:35:00,139.79,139.92,139.7,139.74,95500.0,100.7679,100.8616,100.7031,100.7319,95500.0
2008-05-22 09:40:00,139.71,139.89,139.7,139.74,81500.0,100.7103,100.84,100.7031,100.7319,81500.0
2008-05-22 09:45:00,139.72,139.78,139.55,139.55,68900.0,100.7175,100.7607,100.5949,100.5949,68900.0
2008-05-22 09:50:00,139.52,139.74,139.52,139.73,51100.0,100.5733,100.7319,100.5733,100.7247,51100.0
2008-05-22 09:55:00,139.75,139.81,139.68,139.68,38100.0,100.7391,100.7823,100.6886,100.6886,38100.0
2008-05-22 10:00:00,139.7,140.08,139.7,140.05,37500.0,100.7031,100.977,100.7031,100.9553,37500.0
2008-05-22 10:05:00,140.06,140.09,139.87,139.87,39200.0,100.9626,100.9842,100.8256,100.8256,39200.0
2008-05-22 10:10:00,139.89,140.06,139.89,140.01,33100.0,100.84,100.9626,100.84,100.9265,33100.0
2008-05-22 10:15:00,140.05,140.06,139.86,139.98,39200.0,100.9553,100.9626,100.8184,100.9049,39200.0
2008-05-22 10:20:00,139.95,140.14,139.95,140.08,17400.0,100.8833,101.0202,100.8833,100.977,17400.0
2008-05-22 10:25:00,140.02,140.14,139.96,140.13,25000.0,100.9337,101.0202,100.8905,101.013,25000.0
2008-05-22 10:30:00,140.13,140.38,140.13,140.24,47100.0,101.013,101.1932,101.013,101.0923,47100.0
2008-05-22 10:35:00,140.24,140.29,140.17,140.2,24300.0,101.0923,101.1284,101.0419,101.0635,24300.0
2008-05-22 10:40:00,140.18,140.26,140.02,140.06,17500.0,101.0491,101.1067,100.9337,100.9626,17500.0
2008-05-22 10:45:00,140.06,140.12,139.96,140.03,39600.0,100.9626,101.0058,100.8905,100.9409,39600.0
2008-05-22 10:50:00,140.03,140.04,139.85,139.91,31800.0,100.9409,100.9481,100.8112,100.8544,31800.0
2008-05-22 10:55:00,139.91,140.09,139.91,140.08,27700.0,100.8544,100.9842,100.8544,100.977,27700.0
2008-05-22 11:00:00,140.08,140.2,139.99,140.11,22400.0,100.977,101.0635,100.9121,100.9986,22400.0
2008-05-22 11:05:00,140.15,140.23,140.09,140.15,29400.0,101.0274,101.0851,100.9842,101.0274,29400.0
2008-05-22 11:10:00,140.15,140.27,140.14,140.14,21100.0,101.0274,101.1139,101.0202,101.0202,21100.0
2008-05-22 11:15:00,140.16,140.18,140.07,140.13,51300.0,101.0346,101.0491,100.9698,101.013,51300.0
2008-05-22 11:20:00,140.13,140.26,140.08,140.21,18700.0,101.013,101.1067,100.977,101.0707,18700.0
2008-05-22 11:25:00,140.23,140.23,140.05,140.06,13600.0,101.0851,101.0851,100.9553,100.9626,13600.0
2008-05-22 11:30:00,140.05,140.07,139.91,139.97,25300.0,100.9553,100.9698,100.8544,100.8977,25300.0
2008-05-22 11:35:00,139.96,139.98,139.86,139.95,11700.0,100.8905,100.9049,100.8184,100.8833,11700.0
2008-05-22 11:40:00,139.88,139.94,139.72,139.74,18200.0,100.8328,100.8761,100.7175,100.7319,18200.0
2008-05-22 11:45:00,139.73,139.77,139.56,139.65,33900.0,100.7247,100.7535,100.6021,100.667,33900.0
2008-05-22 11:50:00,139.65,139.68,139.58,139.66,18500.0,100.667,100.6886,100.6165,100.6742,18500.0
2008-05-22 11:55:00,139.65,139.7,139.57,139.65,12900.0,100.667,100.7031,100.6093,100.667,12900.0
2008-05-22 12:00:00,139.69,139.71,139.61,139.68,17600.0,100.6958,100.7103,100.6382,100.6886,17600.0
2008-05-22 12:05:00,139.7,139.71,139.56,139.56,10100.0,100.7031,100.7103,100.6021,100.6021,10100.0
2008-05-22 12:10:00,139.56,139.66,139.48,139.64,28800.0,100.6021,100.6742,100.5445,100.6598,28800.0
2008-05-22 12:15:00,139.65,139.72,139.62,139.66,21600.0,100.667,100.7175,100.6454,100.6742,21600.0
2008-05-22 12:20:00,139.69,139.79,139.65,139.76,7100.0,100.6958,100.7679,100.667,100.7463,7100.0
2008-05-22 12:25:00,139.74,139.8,139.72,139.78,7300.0,100.7319,100.7751,100.7175,100.7607,7300.0
2008-05-22 12:30:00,139.78,139.8,139.72,139.73,16100.0,100.7607,100.7751,100.7175,100.7247,16100.0
2008-05-22 12:35:00,139.71,139.8,139.67,139.8,11900.0,100.7103,100.7751,100.6814,100.7751,11900.0
2008-05-22 12:40:00,139.81,139.92,139.8,139.89,27300.0,100.7823,100.8616,100.7751,100.84,27300.0
2008-05-22 12:45:00,139.9,140.02,139.88,139.98,30300.0,100.8472,100.9337,100.8328,100.9049,30300.0
2008-05-22 12:50:00,140.0,140.04,139.9,139.96,11600.0,100.9193,100.9481,100.8472,100.8905,11600.0
2008-05-22 12:55:00,139.96,140.05,139.93,140.03,7800.0,100.8905,100.9553,100.8688,100.9409,7800.0
2008-05-22 13:00:00,139.99,140.08,139.97,140.05,12300.0,100.9121,100.977,100.8977,100.9553,12300.0
2008-05-22 13:05:00,140.06,140.07,139.96,140.01,15000.0,100.9626,100.9698,100.8905,100.9265,15000.0
2008-05-22 13:10:00,140.02,140.02,139.87,139.9,10200.0,100.9337,100.9337,100.8256,100.8472,10200.0
2008-05-22 13:15:00,139.93,139.98,139.86,139.89,15500.0,100.8688,100.9049,100.8184,100.84,15500.0
2008-05-22 13:20:00,139.84,139.89,139.84,139.85,2200.0,100.804,100.84,100.804,100.8112,2200.0
2008-05-22 13:25:00,139.86,139.95,139.85,139.88,14300.0,100.8184,100.8833,100.8112,100.8328,14300.0
2008-05-22 13:30:00,139.86,139.91,139.8,139.88,17200.0,100.8184,100.8544,100.7751,100.8328,17200.0
2008-05-22 13:35:00,139.9,140.12,139.9,139.99,19800.0,100.8472,101.0058,100.8472,100.9121,19800.0
2008-05-22 13:40:00,140.04,140.14,140.0,140.14,21400.0,100.9481,101.0202,100.9193,101.0202,21400.0
2008-05-22 13:45:00,140.15,140.37,140.06,140.35,36900.0,101.0274,101.186,100.9626,101.1716,36900.0
2008-05-22 13:50:00,140.35,140.38,140.2,140.23,18100.0,101.1716,101.1932,101.0635,101.0851,18100.0
2008-05-22 13:55:00,140.25,140.27,140.15,140.15,19800.0,101.0995,101.1139,101.0274,101.0274,19800.0
2008-05-22 14:00:00,140.13,140.18,140.11,140.15,13500.0,101.013,101.0491,100.9986,101.0274,13500.0
2008-05-22 14:05:00,140.2,140.28,139.96,140.03,30900.0,101.0635,101.1211,100.8905,100.9409,30900.0
2008-05-22 14:10:00,140.04,140.05,139.83,139.94,53200.0,100.9481,100.9553,100.7968,100.8761,53200.0
2008-05-22 14:15:00,139.93,139.98,139.67,139.78,54600.0,100.8688,100.9049,100.6814,100.7607,54600.0
2008-05-22 14:20:00,139.79,139.83,139.69,139.76,37400.0,100.7679,100.7968,100.6958,100.7463,37400.0
2008-05-22 14:25:00,139.75,139.88,139.63,139.7,43400.0,100.7391,100.8328,100.6526,100.7031,43400.0
2008-05-22 14:30:00,139.7,139.8,139.62,139.79,40400.0,100.7031,100.7751,100.6454,100.7679,40400.0
2008-05-22 14:35:00,139.77,139.95,139.77,139.95,33000.0,100.7535,100.8833,100.7535,100.8833,33000.0
2008-05-22 14:40:00,139.94,139.97,139.84,139.91,34700.0,100.8761,100.8977,100.804,100.8544,34700.0
2008-05-22 14:45:00,139.92,140.02,139.89,139.95,20900.0,100.8616,100.9337,100.84,100.8833,20900.0
2008-05-22 14:50:00,139.96,140.08,139.87,140.07,23400.0,100.8905,100.977,100.8256,100.9698,23400.0
2008-05-22 14:55:00,140.08,140.1,139.93,140.01,35200.0,100.977,100.9914,100.8688,100.9265,35200.0
2008-05-22 15:00:00,140.02,140.05,139.93,140.02,30500.0,100.9337,100.9553,100.8688,100.9337,30500.0
2008-05-22 15:05:00,140.02,140.13,139.95,140.02,20400.0,100.9337,101.013,100.8833,100.9337,20400.0
2008-05-22 15:10:00,140.02,140.03,139.9,139.96,13000.0,100.9337,100.9409,100.8472,100.8905,13000.0
2008-05-22 15:15:00,139.97,140.01,139.94,139.97,4900.0,100.8977,100.9265,100.8761,100.8977,4900.0
2008-05-22 15:20:00,139.97,139.98,139.74,139.77,34200.0,100.8977,100.9049,100.7319,100.7535,34200.0
2008-05-22 15:25:00,139.79,139.88,139.6,139.61,33500.0,100.7679,100.8328,100.631,100.6382,33500.0
2008-05-22 15:30:00,139.6,139.72,139.56,139.67,28800.0,100.631,100.7175,100.6021,100.6814,28800.0
2008-05-22 15:35:00,139.67,139.76,139.56,139.74,39500.0,100.6814,100.7463,100.6021,100.7319,39500.0
2008-05-22 15:40:00,139.74,139.84,139.63,139.72,67000.0,100.7319,100.804,100.6526,100.7175,67000.0
2008-05-22 15:45:00,139.7,139.83,139.65,139.82,68700.0,100.7031,100.7968,100.667,100.7896,68700.0
2008-05-22 15:50:00,139.79,139.88,139.76,139.85,47100.0,100.7679,100.8328,100.7463,100.8112,47100.0
2008-05-22 15:55:00,139.87,139.95,139.82,139.82,23300.0,100.8256,100.8833,100.7896,100.7896,23300.0
2008-05-22 16:00:00,139.8,139.81,139.74,139.74,60300.0,100.7751,100.7823,100.7319,100.7319,60300.0
2008-05-22 16:05:00,139.74,139.74,139.74,139.74,0.0,100.7319,100.7319,100.7319,100.7319,0.0
2008-05-22 16:10:00,139.74,139.74,139.74,139.74,0.0,100.7319,100.7319,100.7319,100.7319,0.0
2008-05-23 09:30:00,139.31,139.41,139.27,139.41,38800.0,100.4219,100.494,100.3931,100.494,38800.0
2008-05-23 09:35:00,139.36,139.42,139.26,139.33,47900.0,100.458,100.5012,100.3859,100.4363,47900.0
2008-05-23 09:40:00,139.32,139.32,139.12,139.22,36100.0,100.4291,100.4291,100.285,100.357,36100.0
2008-05-23 09:45:00,139.19,139.21,138.87,138.9,68300.0,100.3354,100.3498,100.1047,100.1264,68300.0
2008-05-23 09:50:00,138.89,138.92,138.65,138.77,47900.0,100.1192,100.1408,99.9462,100.0327,47900.0
2008-05-23 09:55:00,138.78,138.82,138.75,138.79,37200.0,100.0399,100.0687,100.0182,100.0471,37200.0
2008-05-23 10:00:00,138.78,138.92,138.68,138.92,114300.0,100.0399,100.1408,99.9678,100.1408,114300.0
2008-05-23 10:05:00,138.93,138.97,138.84,138.92,36200.0,100.148,100.1768,100.0831,100.1408,36200.0
2008-05-23 10:10:00,138.89,138.96,138.76,138.84,40100.0,100.1192,100.1696,100.0255,100.0831,40100.0
2008-05-23 10:15:00,138.83,138.91,138.8,138.89,27900.0,100.0759,100.1336,100.0543,100.1192,27900.0
2008-05-23 10:20:00,138.94,138.95,138.83,138.89,30700.0,100.1552,100.1624,100.0759,100.1192,30700.0
2008-05-23 10:25:00,138.89,138.89,138.51,138.52,42400.0,100.1192,100.1192,99.8452,99.8524,42400.0
2008-05-23 10:30:00,138.51,138.56,138.39,138.53,65500.0,99.8452,99.8813,99.7587,99.8597,65500.0
2008-05-23 10:35:00,138.5,138.5,138.19,138.3,55300.0,99.838,99.838,99.6146,99.6939,55300.0
2008-05-23 10:40:00,138.3,138.4,138.29,138.4,20900.0,99.6939,99.7659,99.6867,99.7659,20900.0
2008-05-23 10:45:00,138.4,138.4,138.29,138.36,12200.0,99.7659,99.7659,99.6867,99.7371,12200.0
2008-05-23 10:50:00,138.34,138.4,138.32,138.34,25500.0,99.7227,99.7659,99.7083,99.7227,25500.0
2008-05-23 10:55:00,138.33,138.49,138.26,138.47,33100.0,99.7155,99.8308,99.665,99.8164,33100.0
2008-05-23 11:00:00,138.47,138.5,138.41,138.44,28100.0,99.8164,99.838,99.7732,99.7948,28100.0
2008-05-23 11:05:00,138.44,138.49,138.32,138.32,47600.0,99.7948,99.8308,99.7083,99.7083,47600.0
2008-05-23 11:10:00,138.31,138.32,137.92,138.08,47300.0,99.7011,99.7083,99.4199,99.5353,47300.0
2008-05-23 11:15:00,138.1,138.16,138.07,138.16,28500.0,99.5497,99.5929,99.5281,99.5929,28500.0
2008-05-23 11:20:00,138.16,138.21,138.1,138.15,30200.0,99.5929,99.629,99.5497,99.5857,30200.0
2008-05-23 11:25:00,138.15,138.21,138.06,138.11,31500.0,99.5857,99.629,99.5209,99.5569,31500.0
2008-05-23 11:30:00,138.11,138.11,137.86,137.97,36200.0,99.5569,99.5569,99.3767,99.456,36200.0
2008-05-23 11:35:00,138.01,138.14,137.95,138.14,19800.0,99.4848,99.5785,99.4416,99.5785,19800.0
2008-05-23 11:40:00,138.13,138.18,138.13,138.15,15200.0,99.5713,99.6074,99.5713,99.5857,15200.0
2008-05-23 11:45:00,138.11,138.3,138.11,138.26,32000.0,99.5569,99.6939,99.5569,99.665,32000.0
2008-05-23 11:50:00,138.27,138.28,138.17,138.17,21800.0,99.6722,99.6794,99.6001,99.6001,21800.0
2008-05-23 11:55:00,138.18,138.24,138.15,138.23,18300.0,99.6074,99.6506,99.5857,99.6434,18300.0
2008-05-23 12:00:00,138.26,138.4,138.25,138.36,30500.0,99.665,99.7659,99.6578,99.7371,30500.0
2008-05-23 12:05:00,138.38,138.43,138.25,138.25,19300.0,99.7515,99.7876,99.6578,99.6578,19300.0
2008-05-23 12:10:00,138.28,138.39,138.25,138.31,22100.0,99.6794,99.7587,99.6578,99.7011,22100.0
2008-05-23 12:15:00,138.32,138.34,138.21,138.23,24000.0,99.7083,99.7227,99.629,99.6434,24000.0
2008-05-23 12:20:00,138.24,138.26,138.17,138.25,7600.0,99.6506,99.665,99.6001,99.6578,7600.0
2008-05-23 12:25:00,138.28,138.29,138.18,138.23,10600.0,99.6794,99.6867,99.6074,99.6434,10600.0
2008-05-23 12:30:00,138.23,138.27,138.17,138.17,13500.0,99.6434,99.6722,99.6001,99.6001,13500.0
2008-05-23 12:35:00,138.18,138.18,138.03,138.05,11500.0,99.6074,99.6074,99.4992,99.5136,11500.0
2008-05-23 12:40:00,138.03,138.03,137.91,137.96,63900.0,99.4992,99.4992,99.4127,99.4488,63900.0
2008-05-23 12:45:00,137.98,138.06,137.92,138.03,83100.0,99.4632,99.5209,99.4199,99.4992,83100.0
2008-05-23 12:50:00,138.05,138.11,137.98,137.98,12800.0,99.5136,99.5569,99.4632,99.4632,12800.0
2008-05-23 12:55:00,137.97,138.03,137.8,137.86,39500.0,99.456,99.4992,99.3334,99.3767,39500.0
2008-05-23 13:00:00,137.85,138.01,137.83,137.94,51900.0,99.3695,99.4848,99.3551,99.4344,51900.0
2008-05-23 13:05:00,137.94,138.08,137.94,138.04,19000.0,99.4344,99.5353,99.4344,99.5064,19000.0
2008-05-23 13:10:00,138.04,138.06,137.98,138.05,19400.0,99.5064,99.5209,99.4632,99.5136,19400.0
2008-05-23 13:15:00,138.05,138.15,138.02,138.11,25800.0,99.5136,99.5857,99.492,99.5569,25800.0
2008-05-23 13:20:00,138.15,138.15,138.03,138.1,18200.0,99.5857,99.5857,99.4992,99.5497,18200.0
2008-05-23 13:25:00,138.1,138.1,138.01,138.05,11800.0,99.5497,99.5497,99.4848,99.5136,11800.0
2008-05-23 13:30:00,138.08,138.33,138.08,138.3,44200.0,99.5353,99.7155,99.5353,99.6939,44200.0
2008-05-23 13:35:00,138.29,138.31,138.11,138.15,22200.0,99.6867,99.7011,99.5569,99.5857,22200.0
2008-05-23 13:40:00,138.13,138.24,138.13,138.22,12600.0,99.5713,99.6506,99.5713,99.6362,12600.0
2008-05-23 13:45:00,138.23,138.33,138.21,138.3,15600.0,99.6434,99.7155,99.629,99.6939,15600.0
2008-05-23 13:50:00,138.29,138.29,137.97,137.99,53600.0,99.6867,99.6867,99.456,99.4704,53600.0
2008-05-23 13:55:00,137.97,138.02,137.89,137.89,15700.0,99.456,99.492,99.3983,99.3983,15700.0
2008-05-23 14:00:00,137.91,138.01,137.87,137.94,40300.0,99.4127,99.4848,99.3839,99.4344,40300.0
2008-05-23 14:05:00,137.94,138.12,137.94,138.06,35600.0,99.4344,99.5641,99.4344,99.5209,35600.0
2008-05-23 14:10:00,138.06,138.07,137.97,137.99,12400.0,99.5209,99.5281,99.456,99.4704,12400.0
2008-05-23 14:15:00,137.99,138.21,137.97,138.11,57000.0,99.4704,99.629,99.456,99.5569,57000.0
2008-05-23 14:20:00,138.11,138.13,138.0,138.07,20200.0,99.5569,99.5713,99.4776,99.5281,20200.0
2008-05-23 14:25:00,138.08,138.25,137.98,138.24,35800.0,99.5353,99.6578,99.4632,99.6506,35800.0
2008-05-23 14:30:00,138.27,138.3,138.2,138.28,29300.0,99.6722,99.6939,99.6218,99.6794,29300.0
2008-05-23 14:35:00,138.31,138.31,138.1,138.2,11800.0,99.7011,99.7011,99.5497,99.6218,11800.0
2008-05-23 14:40:00,138.18,138.3,138.16,138.23,9900.0,99.6074,99.6939,99.5929,99.6434,9900.0
2008-05-23 14:45:00,138.28,138.51,138.24,138.5,31200.0,99.6794,99.8452,99.6506,99.838,31200.0
2008-05-23 14:50:00,138.5,138.52,138.4,138.47,17700.0,99.838,99.8524,99.7659,99.8164,17700.0
2008-05-23 14:55:00,138.48,138.55,138.34,138.34,18100.0,99.8236,99.8741,99.7227,99.7227,18100.0
2008-05-23 15:00:00,138.31,138.39,138.28,138.34,10800.0,99.7011,99.7587,99.6794,99.7227,10800.0
2008-05-23 15:05:00,138.31,138.4,138.29,138.39,10600.0,99.7011,99.7659,99.6867,99.7587,10600.0
2008-05-23 15:10:00,138.38,138.46,138.08,138.14,31800.0,99.7515,99.8092,99.5353,99.5785,31800.0
2008-05-23 15:15:00,138.13,138.25,138.02,138.14,34900.0,99.5713,99.6578,99.492,99.5785,34900.0
2008-05-23 15:20:00,138.14,138.23,138.08,138.21,15900.0,99.5785,99.6434,99.5353,99.629,15900.0
2008-05-23 15:25:00,138.21,138.42,138.2,138.35,27100.0,99.629,99.7804,99.6218,99.7299,27100.0
2008-05-23 15:30:00,138.37,138.57,138.37,138.44,31500.0,99.7443,99.8885,99.7443,99.7948,31500.0
2008-05-23 15:35:00,138.45,138.49,138.24,138.33,38300.0,99.802,99.8308,99.6506,99.7155,38300.0
2008-05-23 15:40:00,138.3,138.3,138.2,138.22,11200.0,99.6939,99.6939,99.6218,99.6362,11200.0
2008-05-23 15:45:00,138.26,138.29,138.12,138.2,15400.0,99.665,99.6867,99.5641,99.6218,15400.0
2008-05-23 15:50:00,138.23,138.23,138.09,138.1,21300.0,99.6434,99.6434,99.5425,99.5497,21300.0
2008-05-23 15:55:00,138.09,138.16,138.03,138.03,23500.0,99.5425,99.5929,99.4992,99.4992,23500.0
2008-05-27 09:30:00,138.05,138.21,138.03,138.03,81100.0,99.5136,99.629,99.4992,99.4992,81100.0
2008-05-27 09:35:00,138.04,138.31,138.04,138.27,41800.0,99.5064,99.7011,99.5064,99.6722,41800.0
2008-05-27 09:40:00,138.29,138.35,138.23,138.27,49600.0,99.6867,99.7299,99.6434,99.6722,49600.0
2008-05-27 09:45:00,138.29,138.62,138.29,138.51,94300.0,99.6867,99.9245,99.6867,99.8452,94300.0
2008-05-27 09:50:00,138.5,138.52,138.41,138.41,44400.0,99.838,99.8524,99.7732,99.7732,44400.0
2008-05-27 09:55:00,138.42,138.43,138.26,138.34,42500.0,99.7804,99.7876,99.665,99.7227,42500.0
2008-05-27 10:00:00,138.32,138.79,138.18,138.72,104600.0,99.7083,100.0471,99.6074,99.9966,104600.0
2008-05-27 10:05:00,138.74,138.86,138.7,138.8,42600.0,100.011,100.0975,99.9822,100.0543,42600.0
2008-05-27 10:10:00,138.8,138.82,138.65,138.65,50600.0,100.0543,100.0687,99.9462,99.9462,50600.0
2008-05-27 10:15:00,138.67,138.77,138.62,138.62,48000.0,99.9606,100.0327,99.9245,99.9245,48000.0
2008-05-27 10:20:00,138.62,138.63,138.54,138.57,23500.0,99.9245,99.9317,99.8669,99.8885,23500.0
2008-05-27 10:25:00,138.58,138.62,138.46,138.51,37100.0,99.8957,99.9245,99.8092,99.8452,37100.0
2008-05-27 10:30:00,138.52,138.59,138.43,138.43,28300.0,99.8524,99.9029,99.7876,99.7876,28300.0
2008-05-27 10:35:00,138.43,138.44,138.36,138.38,23200.0,99.7876,99.7948,99.7371,99.7515,23200.0
2008-05-27 10:40:00,138.36,138.48,138.35,138.42,17500.0,99.7371,99.8236,99.7299,99.7804,17500.0
2008-05-27 10:45:00,138.43,138.57,138.43,138.52,28800.0,99.7876,99.8885,99.7876,99.8524,28800.0
2008-05-27 10:50:00,138.51,138.51,138.4,138.45,21000.0,99.8452,99.8452,99.7659,99.802,21000.0
2008-05-27 10:55:00,138.46,138.59,138.46,138.56,32900.0,99.8092,99.9029,99.8092,99.8813,32900.0
2008-05-27 11:00:00,138.58,138.7,138.54,138.63,47300.0,99.8957,99.9822,99.8669,99.9317,47300.0
2008-05-27 11:05:00,138.61,138.61,138.26,138.26,24700.0,99.9173,99.9173,99.665,99.665,24700.0
2008-05-27 11:10:00,138.2,138.24,138.14,138.19,17500.0,99.6218,99.6506,99.5785,99.6146,17500.0
2008-05-27 11:15:00,138.17,138.2,138.08,138.15,18600.0,99.6001,99.6218,99.5353,99.5857,18600.0
2008-05-27 11:20:00,138.15,138.17,138.04,138.04,18900.0,99.5857,99.6001,99.5064,99.5064,18900.0
2008-05-27 11:25:00,138.02,138.17,138.02,138.08,27000.0,99.492,99.6001,99.492,99.5353,27000.0
2008-05-27 11:30:00,138.1,138.12,137.92,137.92,33000.0,99.5497,99.5641,99.4199,99.4199,33000.0
2008-05-27 11:35:00,137.92,138.1,137.92,138.01,27800.0,99.4199,99.5497,99.4199,99.4848,27800.0
2008-05-27 11:40:00,138.01,138.14,138.01,138.07,35400.0,99.4848,99.5785,99.4848,99.5281,35400.0
2008-05-27 11:45:00,138.1,138.18,138.03,138.05,20800.0,99.5497,99.6074,99.4992,99.5136,20800.0
2008-05-27 11:50:00,138.06,138.07,137.96,138.0,13800.0,99.5209,99.5281,99.4488,99.4776,13800.0
2008-05-27 11:55:00,137.98,138.05,137.86,137.86,27400.0,99.4632,99.5136,99.3767,99.3767,27400.0
2008-05-27 12:00:00,137.87,137.89,137.75,137.86,25300.0,99.3839,99.3983,99.2974,99.3767,25300.0
2008-05-27 12:05:00,137.85,137.93,137.77,137.93,41600.0,99.3695,99.4271,99.3118,99.4271,41600.0
2008-05-27 12:10:00,137.93,138.02,137.93,137.98,18100.0,99.4271,99.492,99.4271,99.4632,18100.0
2008-05-27 12:15:00,137.98,138.06,137.96,138.03,10500.0,99.4632,99.5209,99.4488,99.4992,10500.0
2008-05-27 12:20:00,138.04,138.09,138.03,138.08,12400.0,99.5064,99.5425,99.4992,99.5353,12400.0
2008-05-27 12:25:00,138.11,138.16,138.1,138.12,8600.0,99.5569,99.5929,99.5497,99.5641,8600.0
2008-05-27 12:30:00,138.15,138.16,138.07,138.1,11200.0,99.5857,99.5929,99.5281,99.5497,11200.0
2008-05-27 12:35:00,138.11,138.14,138.1,138.14,11000.0,99.5569,99.5785,99.5497,99.5785,11000.0
2008-05-27 12:40:00,138.15,138.24,138.1,138.12,33800.0,99.5857,99.6506,99.5497,99.5641,33800.0
2008-05-27 12:45:00,138.12,138.16,138.1,138.15,57100.0,99.5641,99.5929,99.5497,99.5857,57100.0
2008-05-27 12:50:00,138.15,138.2,138.1,138.14,46400.0,99.5857,99.6218,99.5497,99.5785,46400.0
2008-05-27 12:55:00,138.15,138.29,138.15,138.25,21600.0,99.5857,99.6867,99.5857,99.6578,21600.0
2008-05-27 13:00:00,138.27,138.29,138.15,138.17,12700.0,99.6722,99.6867,99.5857,99.6001,12700.0
2008-05-27 13:05:00,138.14,138.18,138.08,138.09,30400.0,99.5785,99.6074,99.5353,99.5425,30400.0
2008-05-27 13:10:00,138.09,138.15,138.03,138.13,49200.0,99.5425,99.5857,99.4992,99.5713,49200.0
2008-05-27 13:15:00,138.14,138.17,138.11,138.17,17700.0,99.5785,99.6001,99.5569,99.6001,17700.0
2008-05-27 13:20:00,138.15,138.28,138.15,138.2,13100.0,99.5857,99.6794,99.5857,99.6218,13100.0
2008-05-27 13:25:00,138.19,138.29,138.18,138.21,29600.0,99.6146,99.6867,99.6074,99.629,29600.0
2008-05-27 13:30:00,138.2,138.2,138.1,138.16,29300.0,99.6218,99.6218,99.5497,99.5929,29300.0
2008-05-27 13:35:00,138.15,138.28,138.15,138.27,19900.0,99.5857,99.6794,99.5857,99.6722,19900.0
2008-05-27 13:40:00,138.24,138.39,138.24,138.35,12900.0,99.6506,99.7587,99.6506,99.7299,12900.0
2008-05-27 13:45:00,138.34,138.34,138.26,138.26,8900.0,99.7227,99.7227,99.665,99.665,8900.0
2008-05-27 13:50:00,138.26,138.38,138.25,138.37,20700.0,99.665,99.7515,99.6578,99.7443,20700.0
2008-05-27 13:55:00,138.36,138.45,138.35,138.4,36200.0,99.7371,99.802,99.7299,99.7659,36200.0
2008-05-27 14:00:00,138.43,138.48,138.33,138.39,40700.0,99.7876,99.8236,99.7155,99.7587,40700.0
2008-05-27 14:05:00,138.4,138.47,138.33,138.36,26800.0,99.7659,99.8164,99.7155,99.7371,26800.0
2008-05-27 14:10:00,138.4,138.52,138.37,138.52,40200.0,99.7659,99.8524,99.7443,99.8524,40200.0
2008-05-27 14:15:00,138.5,138.54,138.29,138.3,18700.0,99.838,99.8669,99.6867,99.6939,18700.0
2008-05-27 14:20:00,138.29,138.45,138.28,138.42,33000.0,99.6867,99.802,99.6794,99.7804,33000.0
2008-05-27 14:25:00,138.4,138.51,138.33,138.37,46800.0,99.7659,99.8452,99.7155,99.7443,46800.0
2008-05-27 14:30:00,138.37,138.44,138.35,138.43,20500.0,99.7443,99.7948,99.7299,99.7876,20500.0
2008-05-27 14:35:00,138.43,138.68,138.43,138.66,32100.0,99.7876,99.9678,99.7876,99.9534,32100.0
2008-05-27 14:40:00,138.64,138.96,138.64,138.95,69400.0,99.9389,100.1696,99.9389,100.1624,69400.0
2008-05-27 14:45:00,138.94,138.94,138.83,138.94,33000.0,100.1552,100.1552,100.0759,100.1552,33000.0
2008-05-27 14:50:00,138.95,139.03,138.93,138.93,16900.0,100.1624,100.2201,100.148,100.148,16900.0
2008-05-27 14:55:00,138.93,139.01,138.9,138.95,53400.0,100.148,100.2057,100.1264,100.1624,53400.0
2008-05-27 15:00:00,138.95,138.99,138.85,138.94,26400.0,100.1624,100.1912,100.0903,100.1552,26400.0
2008-05-27 15:05:00,138.94,139.06,138.9,138.99,33400.0,100.1552,100.2417,100.1264,100.1912,33400.0
2008-05-27 15:10:00,139.0,139.07,138.9,138.93,25200.0,100.1985,100.2489,100.1264,100.148,25200.0
2008-05-27 15:15:00,138.93,139.0,138.89,138.95,28400.0,100.148,100.1985,100.1192,100.1624,28400.0
2008-05-27 15:20:00,138.95,139.0,138.88,138.93,23700.0,100.1624,100.1985,100.112,100.148,23700.0
2008-05-27 15:25:00,138.93,139.02,138.85,139.0,49700.0,100.148,100.2129,100.0903,100.1985,49700.0
2008-05-27 15:30:00,139.01,139.15,138.98,139.12,68000.0,100.2057,100.3066,100.184,100.285,68000.0
2008-05-27 15:35:00,139.15,139.21,139.07,139.13,33800.0,100.3066,100.3498,100.2489,100.2922,33800.0
2008-05-27 15:40:00,139.13,139.14,138.99,139.05,65100.0,100.2922,100.2994,100.1912,100.2345,65100.0
2008-05-27 15:45:00,139.03,139.03,138.9,138.92,25900.0,100.2201,100.2201,100.1264,100.1408,25900.0
2008-05-27 15:50:00,138.94,139.04,138.84,139.04,29100.0,100.1552,100.2273,100.0831,100.2273,29100.0
2008-05-27 15:55:00,139.05,139.09,138.93,138.97,249200.0,100.2345,100.2633,100.148,100.1768,249200.0
2008-05-27 16:00:00,138.99,138.99,138.95,138.98,2137300.0,100.1912,100.1912,100.1624,100.184,2137300.0
2008-05-27 16:05:00,138.98,138.98,138.98,138.98,46400.0,100.184,100.184,100.184,100.184,46400.0
2008-05-27 16:10:00,138.94,138.94,138.94,138.94,100.0,100.1552,100.1552,100.1552,100.1552,100.0
2008-05-28 09:30:00,139.39,139.45,139.33,139.42,57500.0,100.4796,100.5228,100.4363,100.5012,57500.0
2008-05-28 09:35:00,139.4,139.44,139.2,139.41,35500.0,100.4868,100.5156,100.3426,100.494,35500.0
2008-05-28 09:40:00,139.4,139.47,139.22,139.23,108300.0,100.4868,100.5373,100.357,100.3643,108300.0
2008-05-28 09:45:00,139.2,139.27,139.01,139.04,49400.0,100.3426,100.3931,100.2057,100.2273,49400.0
2008-05-28 09:50:00,139.03,139.15,139.0,139.01,41600.0,100.2201,100.3066,100.1985,100.2057,41600.0
2008-05-28 09:55:00,139.0,139.15,138.97,139.14,44200.0,100.1985,100.3066,100.1768,100.2994,44200.0
2008-05-28 10:00:00,139.13,139.14,138.85,138.88,58800.0,100.2922,100.2994,100.0903,100.112,58800.0
2008-05-28 10:05:00,138.9,138.93,138.8,138.81,48000.0,100.1264,100.148,100.0543,100.0615,48000.0
2008-05-28 10:10:00,138.79,138.93,138.72,138.88,48000.0,100.0471,100.148,99.9966,100.112,48000.0
2008-05-28 10:15:00,138.88,138.93,138.63,138.64,75100.0,100.112,100.148,99.9317,99.9389,75100.0
2008-05-28 10:20:00,138.64,138.7,138.52,138.7,62800.0,99.9389,99.9822,99.8524,99.9822,62800.0
2008-05-28 10:25:00,138.71,138.75,138.6,138.67,30700.0,99.9894,100.0182,99.9101,99.9606,30700.0
2008-05-28 10:30:00,138.69,138.8,138.69,138.8,28900.0,99.975,100.0543,99.975,100.0543,28900.0
2008-05-28 10:35:00,138.8,138.8,138.62,138.78,21900.0,100.0543,100.0543,99.9245,100.0399,21900.0
2008-05-28 10:40:00,138.8,138.95,138.8,138.91,31900.0,100.0543,100.1624,100.0543,100.1336,31900.0
2008-05-28 10:45:00,138.91,138.96,138.84,138.86,13000.0,100.1336,100.1696,100.0831,100.0975,13000.0
2008-05-28 10:50:00,138.84,138.99,138.8,138.88,31700.0,100.0831,100.1912,100.0543,100.112,31700.0
2008-05-28 10:55:00,138.87,139.1,138.87,139.02,42900.0,100.1047,100.2705,100.1047,100.2129,42900.0
2008-05-28 11:00:00,139.02,139.06,138.84,138.89,20100.0,100.2129,100.2417,100.0831,100.1192,20100.0
2008-05-28 11:05:00,138.89,138.96,138.85,138.89,20900.0,100.1192,100.1696,100.0903,100.1192,20900.0
2008-05-28 11:10:00,138.91,138.95,138.72,138.73,20000.0,100.1336,100.1624,99.9966,100.0038,20000.0
2008-05-28 11:15:00,138.72,138.83,138.69,138.76,24200.0,99.9966,100.0759,99.975,100.0255,24200.0
2008-05-28 11:20:00,138.76,138.82,138.62,138.64,24300.0,100.0255,100.0687,99.9245,99.9389,24300.0
2008-05-28 11:25:00,138.62,138.7,138.6,138.68,24200.0,99.9245,99.9822,99.9101,99.9678,24200.0
2008-05-28 11:30:00,138.69,138.76,138.58,138.74,38200.0,99.975,100.0255,99.8957,100.011,38200.0
2008-05-28 11:35:00,138.72,138.86,138.72,138.77,26500.0,99.9966,100.0975,99.9966,100.0327,26500.0
2008-05-28 11:40:00,138.78,138.87,138.72,138.72,15800.0,100.0399,100.1047,99.9966,99.9966,15800.0
2008-05-28 11:45:00,138.71,138.79,138.67,138.71,20400.0,99.9894,100.0471,99.9606,99.9894,20400.0
2008-05-28 11:50:00,138.7,138.78,138.68,138.73,17200.0,99.9822,100.0399,99.9678,100.0038,17200.0
2008-05-28 11:55:00,138.75,138.75,138.59,138.6,44900.0,100.0182,100.0182,99.9029,99.9101,44900.0
2008-05-28 12:00:00,138.61,138.61,138.38,138.38,44700.0,99.9173,99.9173,99.7515,99.7515,44700.0
2008-05-28 12:05:00,138.4,138.47,138.33,138.38,33500.0,99.7659,99.8164,99.7155,99.7515,33500.0
2008-05-28 12:10:00,138.36,138.46,138.25,138.44,31800.0,99.7371,99.8092,99.6578,99.7948,31800.0
2008-05-28 12:15:00,138.44,138.79,138.44,138.72,44200.0,99.7948,100.0471,99.7948,99.9966,44200.0
2008-05-28 12:20:00,138.69,138.8,138.69,138.75,22300.0,99.975,100.0543,99.975,100.0182,22300.0
2008-05-28 12:25:00,138.77,138.83,138.75,138.76,12700.0,100.0327,100.0759,100.0182,100.0255,12700.0
2008-05-28 12:30:00,138.75,138.75,138.63,138.69,6400.0,100.0182,100.0182,99.9317,99.975,6400.0
2008-05-28 12:35:00,138.67,138.75,138.62,138.71,18100.0,99.9606,100.0182,99.9245,99.9894,18100.0
2008-05-28 12:40:00,138.73,138.73,138.65,138.7,17300.0,100.0038,100.0038,99.9462,99.9822,17300.0
2008-05-28 12:45:00,138.7,138.78,138.66,138.77,30100.0,99.9822,100.0399,99.9534,100.0327,30100.0
2008-05-28 12:50:00,138.74,138.77,138.65,138.68,21400.0,100.011,100.0327,99.9462,99.9678,21400.0
2008-05-28 12:55:00,138.69,138.8,138.67,138.79,8800.0,99.975,100.0543,99.9606,100.0471,8800.0
2008-05-28 13:00:00,138.78,138.8,138.74,138.77,7500.0,100.0399,100.0543,100.011,100.0327,7500.0
2008-05-28 13:05:00,138.76,138.9,138.76,138.87,9600.0,100.0255,100.1264,100.0255,100.1047,9600.0
2008-05-28 13:10:00,138.88,138.98,138.84,138.97,18700.0,100.112,100.184,100.0831,100.1768,18700.0
2008-05-28 13:15:00,138.92,139.06,138.9,139.02,20500.0,100.1408,100.2417,100.1264,100.2129,20500.0
2008-05-28 13:20:00,139.03,139.05,138.92,138.94,31300.0,100.2201,100.2345,100.1408,100.1552,31300.0
2008-05-28 13:25:00,138.93,139.03,138.9,139.01,24100.0,100.148,100.2201,100.1264,100.2057,24100.0
2008-05-28 13:30:00,139.02,139.1,138.85,138.85,31900.0,100.2129,100.2705,100.0903,100.0903,31900.0
2008-05-28 13:35:00,138.85,138.91,138.84,138.85,18300.0,100.0903,100.1336,100.0831,100.0903,18300.0
2008-05-28 13:40:00,138.85,138.85,138.64,138.69,26900.0,100.0903,100.0903,99.9389,99.975,26900.0
2008-05-28 13:45:00,138.68,138.74,138.65,138.67,28800.0,99.9678,100.011,99.9462,99.9606,28800.0
2008-05-28 13:50:00,138.67,138.7,138.55,138.69,27900.0,99.9606,99.9822,99.8741,99.975,27900.0
2008-05-28 13:55:00,138.7,138.75,138.65,138.74,23100.0,99.9822,100.0182,99.9462,100.011,23100.0
2008-05-28 14:00:00,138.74,138.8,138.55,138.69,68300.0,100.011,100.0543,99.8741,99.975,68300.0
2008-05-28 14:05:00,138.68,138.8,138.63,138.76,30000.0,99.9678,100.0543,99.9317,100.0255,30000.0
2008-05-28 14:10:00,138.78,138.85,138.77,138.77,11000.0,100.0399,100.0903,100.0327,100.0327,11000.0
2008-05-28 14:15:00,138.8,138.83,138.64,138.68,37800.0,100.0543,100.0759,99.9389,99.9678,37800.0
2008-05-28 14:20:00,138.68,138.71,138.49,138.6,33200.0,99.9678,99.9894,99.8308,99.9101,33200.0
2008-05-28 14:25:00,138.64,138.72,138.62,138.67,52400.0,99.9389,99.9966,99.9245,99.9606,52400.0
2008-05-28 14:30:00,138.66,138.7,138.6,138.64,11400.0,99.9534,99.9822,99.9101,99.9389,11400.0
2008-05-28 14:35:00,138.63,138.91,138.62,138.86,27300.0,99.9317,100.1336,99.9245,100.0975,27300.0
2008-05-28 14:40:00,138.89,138.94,138.83,138.89,23300.0,100.1192,100.1552,100.0759,100.1192,23300.0
2008-05-28 14:45:00,138.89,138.98,138.83,138.86,32600.0,100.1192,100.184,100.0759,100.0975,32600.0
2008-05-28 14:50:00,138.86,138.87,138.76,138.78,11300.0,100.0975,100.1047,100.0255,100.0399,11300.0
2008-05-28 14:55:00,138.79,138.82,138.73,138.82,6700.0,100.0471,100.0687,100.0038,100.0687,6700.0
2008-05-28 15:00:00,138.83,139.01,138.8,139.0,30000.0,100.0759,100.2057,100.0543,100.1985,30000.0
2008-05-28 15:05:00,138.98,139.04,138.94,138.98,17300.0,100.184,100.2273,100.1552,100.184,17300.0
2008-05-28 15:10:00,138.93,138.93,138.83,138.87,28400.0,100.148,100.148,100.0759,100.1047,28400.0
2008-05-28 15:15:00,138.85,138.98,138.82,138.97,49300.0,100.0903,100.184,100.0687,100.1768,49300.0
2008-05-28 15:20:00,138.96,139.03,138.86,138.99,86300.0,100.1696,100.2201,100.0975,100.1912,86300.0
2008-05-28 15:25:00,139.0,139.42,139.0,139.32,88600.0,100.1985,100.5012,100.1985,100.4291,88600.0
2008-05-28 15:30:00,139.33,139.5,139.3,139.48,40100.0,100.4363,100.5589,100.4147,100.5445,40100.0
2008-05-28 15:35:00,139.42,139.45,139.21,139.31,44200.0,100.5012,100.5228,100.3498,100.4219,44200.0
2008-05-28 15:40:00,139.3,139.35,139.16,139.19,53600.0,100.4147,100.4508,100.3138,100.3354,53600.0
2008-05-28 15:45:00,139.17,139.45,139.15,139.44,32100.0,100.321,100.5228,100.3066,100.5156,32100.0
2008-05-28 15:50:00,139.4,139.59,139.37,139.53,41100.0,100.4868,100.6238,100.4652,100.5805,41100.0
2008-05-28 15:55:00,139.53,139.6,139.5,139.58,26100.0,100.5805,100.631,100.5589,100.6165,26100.0
2008-05-28 16:00:00,139.58,139.65,138.85,138.85,173200.0,100.6165,100.667,100.0903,100.0903,173200.0
2008-05-28 16:05:00,138.85,138.85,138.85,138.85,0.0,100.0903,100.0903,100.0903,100.0903,0.0
2008-05-28 16:10:00,139.7,139.7,139.7,139.7,200.0,100.7031,100.7031,100.7031,100.7031,200.0
2008-05-29 09:30:00,139.32,139.52,139.32,139.47,38900.0,100.4291,100.5733,100.4291,100.5373,38900.0
2008-05-29 09:35:00,139.48,139.61,139.42,139.51,41400.0,100.5445,100.6382,100.5012,100.5661,41400.0
2008-05-29 09:40:00,139.53,139.75,139.5,139.68,36200.0,100.5805,100.7391,100.5589,100.6886,36200.0
2008-05-29 09:45:00,139.68,139.85,139.68,139.83,28600.0,100.6886,100.8112,100.6886,100.7968,28600.0
2008-05-29 09:50:00,139.83,139.83,139.67,139.73,53700.0,100.7968,100.7968,100.6814,100.7247,53700.0
2008-05-29 09:55:00,139.73,139.78,139.67,139.74,50600.0,100.7247,100.7607,100.6814,100.7319,50600.0
2008-05-29 10:00:00,139.75,139.81,139.48,139.52,50300.0,100.7391,100.7823,100.5445,100.5733,50300.0
2008-05-29 10:05:00,139.5,139.52,139.43,139.51,28300.0,100.5589,100.5733,100.5084,100.5661,28300.0
2008-05-29 10:10:00,139.52,139.54,139.34,139.47,29600.0,100.5733,100.5877,100.4435,100.5373,29600.0
2008-05-29 10:15:00,139.46,139.86,139.44,139.77,31900.0,100.53,100.8184,100.5156,100.7535,31900.0
2008-05-29 10:20:00,139.79,139.96,139.74,139.89,20500.0,100.7679,100.8905,100.7319,100.84,20500.0
2008-05-29 10:25:00,139.92,139.97,139.82,139.82,22400.0,100.8616,100.8977,100.7896,100.7896,22400.0
2008-05-29 10:30:00,139.84,139.84,139.33,139.56,114300.0,100.804,100.804,100.4363,100.6021,114300.0
2008-05-29 10:35:00,139.59,139.87,139.53,139.81,43100.0,100.6238,100.8256,100.5805,100.7823,43100.0
2008-05-29 10:40:00,139.8,139.95,139.72,139.95,51200.0,100.7751,100.8833,100.7175,100.8833,51200.0
2008-05-29 10:45:00,139.92,140.2,139.92,140.15,36700.0,100.8616,101.0635,100.8616,101.0274,36700.0
2008-05-29 10:50:00,140.15,140.3,140.11,140.25,48100.0,101.0274,101.1356,100.9986,101.0995,48100.0
2008-05-29 10:55:00,140.24,140.34,140.2,140.21,24100.0,101.0923,101.1644,101.0635,101.0707,24100.0
2008-05-29 11:00:00,140.19,140.33,140.11,140.16,37000.0,101.0563,101.1572,100.9986,101.0346,37000.0
2008-05-29 11:05:00,140.15,140.26,140.08,140.26,53200.0,101.0274,101.1067,100.977,101.1067,53200.0
2008-05-29 11:10:00,140.28,140.37,140.2,140.3,26500.0,101.1211,101.186,101.0635,101.1356,26500.0
2008-05-29 11:15:00,140.35,140.39,140.25,140.29,27800.0,101.1716,101.2004,101.0995,101.1284,27800.0
2008-05-29 11:20:00,140.3,140.32,140.19,140.24,34000.0,101.1356,101.15,101.0563,101.0923,34000.0
2008-05-29 11:25:00,140.24,140.34,140.19,140.24,54100.0,101.0923,101.1644,101.0563,101.0923,54100.0
2008-05-29 11:30:00,140.23,140.3,140.17,140.23,27200.0,101.0851,101.1356,101.0419,101.0851,27200.0
2008-05-29 11:35:00,140.21,140.34,140.18,140.2,51600.0,101.0707,101.1644,101.0491,101.0635,51600.0
2008-05-29 11:40:00,140.22,140.3,140.18,140.28,34200.0,101.0779,101.1356,101.0491,101.1211,34200.0
2008-05-29 11:45:00,140.25,140.42,140.24,140.39,19200.0,101.0995,101.2221,101.0923,101.2004,19200.0
2008-05-29 11:50:00,140.42,140.54,140.38,140.53,35900.0,101.2221,101.3086,101.1932,101.3014,35900.0
2008-05-29 11:55:00,140.52,140.6,140.47,140.49,20600.0,101.2942,101.3518,101.2581,101.2725,20600.0
2008-05-29 12:00:00,140.5,140.54,140.42,140.44,20400.0,101.2797,101.3086,101.2221,101.2365,20400.0
2008-05-29 12:05:00,140.45,140.47,140.39,140.43,18600.0,101.2437,101.2581,101.2004,101.2293,18600.0
2008-05-29 12:10:00,140.44,140.55,140.44,140.5,21500.0,101.2365,101.3158,101.2365,101.2797,21500.0
2008-05-29 12:15:00,140.49,140.49,140.41,140.48,17700.0,101.2725,101.2725,101.2149,101.2653,17700.0
2008-05-29 12:20:00,140.49,140.49,140.41,140.46,12900.0,101.2725,101.2725,101.2149,101.2509,12900.0
2008-05-29 12:25:00,140.45,140.54,140.45,140.5,15200.0,101.2437,101.3086,101.2437,101.2797,15200.0
2008-05-29 12:30:00,140.51,140.73,140.49,140.71,59800.0,101.2869,101.4455,101.2725,101.4311,59800.0
2008-05-29 12:35:00,140.73,140.93,140.67,140.93,47400.0,101.4455,101.5897,101.4023,101.5897,47400.0
2008-05-29 12:40:00,140.92,141.0,140.89,140.93,180100.0,101.5825,101.6402,101.5609,101.5897,180100.0
2008-05-29 12:45:00,140.92,140.94,140.89,140.89,23600.0,101.5825,101.5969,101.5609,101.5609,23600.0
2008-05-29 12:50:00,140.91,140.92,140.83,140.85,11700.0,101.5753,101.5825,101.5176,101.532,11700.0
2008-05-29 12:55:00,140.85,140.9,140.83,140.9,13300.0,101.532,101.5681,101.5176,101.5681,13300.0
2008-05-29 13:00:00,140.9,140.97,140.9,140.95,22300.0,101.5681,101.6185,101.5681,101.6041,22300.0
2008-05-29 13:05:00,140.97,141.02,140.91,140.92,28300.0,101.6185,101.6546,101.5753,101.5825,28300.0
2008-05-29 13:10:00,140.91,140.91,140.86,140.9,12900.0,101.5753,101.5753,101.5392,101.5681,12900.0
2008-05-29 13:15:00,140.89,140.89,140.75,140.83,24100.0,101.5609,101.5609,101.4599,101.5176,24100.0
2008-05-29 13:20:00,140.82,140.82,140.71,140.77,33500.0,101.5104,101.5104,101.4311,101.4744,33500.0
2008-05-29 13:25:00,140.77,140.82,140.73,140.74,17100.0,101.4744,101.5104,101.4455,101.4527,17100.0
2008-05-29 13:30:00,140.76,140.83,140.69,140.81,22800.0,101.4672,101.5176,101.4167,101.5032,22800.0
2008-05-29 13:35:00,140.82,140.85,140.78,140.82,21300.0,101.5104,101.532,101.4816,101.5104,21300.0
2008-05-29 13:40:00,140.81,140.85,140.78,140.78,23300.0,101.5032,101.532,101.4816,101.4816,23300.0
2008-05-29 13:45:00,140.78,140.92,140.73,140.89,24000.0,101.4816,101.5825,101.4455,101.5609,24000.0
2008-05-29 13:50:00,140.87,140.89,140.83,140.86,13200.0,101.5464,101.5609,101.5176,101.5392,13200.0
2008-05-29 13:55:00,140.87,140.88,140.75,140.8,12300.0,101.5464,101.5537,101.4599,101.496,12300.0
2008-05-29 14:00:00,140.81,140.85,140.78,140.79,9600.0,101.5032,101.532,101.4816,101.4888,9600.0
2008-05-29 14:05:00,140.74,140.83,140.72,140.77,19300.0,101.4527,101.5176,101.4383,101.4744,19300.0
2008-05-29 14:10:00,140.79,140.89,140.73,140.89,15800.0,101.4888,101.5609,101.4455,101.5609,15800.0
2008-05-29 14:15:00,140.91,141.05,140.91,141.04,37000.0,101.5753,101.6762,101.5753,101.669,37000.0
2008-05-29 14:20:00,141.04,141.14,141.03,141.06,72700.0,101.669,101.7411,101.6618,101.6834,72700.0
2008-05-29 14:25:00,141.06,141.06,140.87,140.88,44000.0,101.6834,101.6834,101.5464,101.5537,44000.0
2008-05-29 14:30:00,140.88,140.92,140.83,140.86,15400.0,101.5537,101.5825,101.5176,101.5392,15400.0
2008-05-29 14:35:00,140.88,140.88,140.64,140.65,30100.0,101.5537,101.5537,101.3807,101.3879,30100.0
2008-05-29 14:40:00,140.64,140.73,140.61,140.72,21500.0,101.3807,101.4455,101.359,101.4383,21500.0
2008-05-29 14:45:00,140.71,140.74,140.6,140.73,28500.0,101.4311,101.4527,101.3518,101.4455,28500.0
2008-05-29 14:50:00,140.73,140.87,140.73,140.79,16700.0,101.4455,101.5464,101.4455,101.4888,16700.0
2008-05-29 14:55:00,140.78,140.78,140.5,140.6,43700.0,101.4816,101.4816,101.2797,101.3518,43700.0
2008-05-29 15:00:00,140.61,140.61,140.42,140.47,60700.0,101.359,101.359,101.2221,101.2581,60700.0
2008-05-29 15:05:00,140.47,140.6,140.46,140.5,40600.0,101.2581,101.3518,101.2509,101.2797,40600.0
2008-05-29 15:10:00,140.5,140.62,140.49,140.51,31500.0,101.2797,101.3662,101.2725,101.2869,31500.0
2008-05-29 15:15:00,140.51,140.52,140.35,140.44,65700.0,101.2869,101.2942,101.1716,101.2365,65700.0
2008-05-29 15:20:00,140.44,140.55,140.25,140.31,58000.0,101.2365,101.3158,101.0995,101.1428,58000.0
2008-05-29 15:25:00,140.31,140.35,140.21,140.26,21400.0,101.1428,101.1716,101.0707,101.1067,21400.0
2008-05-29 15:30:00,140.27,140.39,140.25,140.3,36900.0,101.1139,101.2004,101.0995,101.1356,36900.0
2008-05-29 15:35:00,140.31,140.39,140.21,140.39,26200.0,101.1428,101.2004,101.0707,101.2004,26200.0
2008-05-29 15:40:00,140.4,140.41,140.21,140.33,53300.0,101.2076,101.2149,101.0707,101.1572,53300.0
2008-05-29 15:45:00,140.28,140.43,140.27,140.4,41000.0,101.1211,101.2293,101.1139,101.2076,41000.0
2008-05-29 15:50:00,140.39,140.52,140.28,140.31,48800.0,101.2004,101.2942,101.1211,101.1428,48800.0
2008-05-29 15:55:00,140.31,140.41,140.24,140.28,37500.0,101.1428,101.2149,101.0923,101.1211,37500.0
2008-05-29 16:00:00,140.32,140.36,140.27,140.36,44600.0,101.15,101.1788,101.1139,101.1788,44600.0
2008-05-29 16:05:00,140.36,140.36,140.36,140.36,10000.0,101.1788,101.1788,101.1788,101.1788,10000.0
2008-05-29 16:10:00,140.43,140.43,140.28,140.28,50200.0,101.2293,101.2293,101.1211,101.1211,50200.0
2008-05-30 09:30:00,140.69,140.74,140.55,140.58,25300.0,101.4167,101.4527,101.3158,101.3374,25300.0
2008-05-30 09:35:00,140.58,140.65,140.47,140.55,62600.0,101.3374,101.3879,101.2581,101.3158,62600.0
2008-05-30 09:40:00,140.55,140.64,140.52,140.6,43700.0,101.3158,101.3807,101.2942,101.3518,43700.0
2008-05-30 09:45:00,140.58,140.64,140.45,140.52,52600.0,101.3374,101.3807,101.2437,101.2942,52600.0
2008-05-30 09:50:00,140.53,140.7,140.45,140.65,72400.0,101.3014,101.4239,101.2437,101.3879,72400.0
2008-05-30 09:55:00,140.65,140.66,140.38,140.45,113100.0,101.3879,101.3951,101.1932,101.2437,113100.0
2008-05-30 10:00:00,140.44,140.46,140.36,140.41,79600.0,101.2365,101.2509,101.1788,101.2149,79600.0
2008-05-30 10:05:00,140.43,140.52,140.37,140.42,55700.0,101.2293,101.2942,101.186,101.2221,55700.0
2008-05-30 10:10:00,140.42,140.56,140.41,140.56,47700.0,101.2221,101.323,101.2149,101.323,47700.0
2008-05-30 10:15:00,140.57,140.59,140.5,140.59,36300.0,101.3302,101.3446,101.2797,101.3446,36300.0
2008-05-30 10:20:00,140.58,140.84,140.58,140.84,47600.0,101.3374,101.5248,101.3374,101.5248,47600.0
2008-05-30 10:25:00,140.83,140.91,140.81,140.9,58100.0,101.5176,101.5753,101.5032,101.5681,58100.0
2008-05-30 10:30:00,140.9,140.91,140.72,140.75,24800.0,101.5681,101.5753,101.4383,101.4599,24800.0
2008-05-30 10:35:00,140.76,140.84,140.75,140.78,55600.0,101.4672,101.5248,101.4599,101.4816,55600.0
2008-05-30 10:40:00,140.79,140.86,140.7,140.73,22300.0,101.4888,101.5392,101.4239,101.4455,22300.0
2008-05-30 10:45:00,140.75,140.79,140.65,140.7,38500.0,101.4599,101.4888,101.3879,101.4239,38500.0
2008-05-30 10:50:00,140.69,140.69,140.49,140.53,19100.0,101.4167,101.4167,101.2725,101.3014,19100.0
2008-05-30 10:55:00,140.54,140.56,140.45,140.54,23500.0,101.3086,101.323,101.2437,101.3086,23500.0
2008-05-30 11:00:00,140.54,140.61,140.5,140.58,17200.0,101.3086,101.359,101.2797,101.3374,17200.0
2008-05-30 11:05:00,140.6,140.61,140.4,140.42,98700.0,101.3518,101.359,101.2076,101.2221,98700.0
2008-05-30 11:10:00,140.4,140.4,140.3,140.32,33800.0,101.2076,101.2076,101.1356,101.15,33800.0
2008-05-30 11:15:00,140.33,140.45,140.32,140.41,27200.0,101.1572,101.2437,101.15,101.2149,27200.0
2008-05-30 11:20:00,140.4,140.48,140.4,140.42,19300.0,101.2076,101.2653,101.2076,101.2221,19300.0
2008-05-30 11:25:00,140.46,140.48,140.33,140.35,19900.0,101.2509,101.2653,101.1572,101.1716,19900.0
2008-05-30 11:30:00,140.35,140.53,140.33,140.53,95000.0,101.1716,101.3014,101.1572,101.3014,95000.0
2008-05-30 11:35:00,140.51,140.58,140.46,140.49,27400.0,101.2869,101.3374,101.2509,101.2725,27400.0
2008-05-30 11:40:00,140.49,140.6,140.49,140.57,15600.0,101.2725,101.3518,101.2725,101.3302,15600.0
2008-05-30 11:45:00,140.58,140.6,140.51,140.55,18400.0,101.3374,101.3518,101.2869,101.3158,18400.0
2008-05-30 11:50:00,140.53,140.7,140.49,140.66,79500.0,101.3014,101.4239,101.2725,101.3951,79500.0
2008-05-30 11:55:00,140.67,140.73,140.66,140.69,10400.0,101.4023,101.4455,101.3951,101.4167,10400.0
2008-05-30 12:00:00,140.69,140.7,140.64,140.68,10800.0,101.4167,101.4239,101.3807,101.4095,10800.0
2008-05-30 12:05:00,140.68,140.72,140.63,140.67,32200.0,101.4095,101.4383,101.3734,101.4023,32200.0
2008-05-30 12:10:00,140.65,140.72,140.6,140.61,5600.0,101.3879,101.4383,101.3518,101.359,5600.0
2008-05-30 12:15:00,140.61,140.62,140.56,140.59,13500.0,101.359,101.3662,101.323,101.3446,13500.0
2008-05-30 12:20:00,140.61,140.65,140.56,140.6,15000.0,101.359,101.3879,101.323,101.3518,15000.0
2008-05-30 12:25:00,140.62,140.73,140.6,140.69,25800.0,101.3662,101.4455,101.3518,101.4167,25800.0
2008-05-30 12:30:00,140.71,140.77,140.7,140.72,23700.0,101.4311,101.4744,101.4239,101.4383,23700.0
2008-05-30 12:35:00,140.73,140.76,140.69,140.73,10100.0,101.4455,101.4672,101.4167,101.4455,10100.0
2008-05-30 12:40:00,140.73,140.76,140.71,140.76,7200.0,101.4455,101.4672,101.4311,101.4672,7200.0
2008-05-30 12:45:00,140.75,140.79,140.69,140.69,13200.0,101.4599,101.4888,101.4167,101.4167,13200.0
2008-05-30 12:50:00,140.72,140.77,140.69,140.69,21000.0,101.4383,101.4744,101.4167,101.4167,21000.0
2008-05-30 12:55:00,140.7,140.72,140.65,140.71,9200.0,101.4239,101.4383,101.3879,101.4311,9200.0
2008-05-30 13:00:00,140.73,140.76,140.7,140.72,4200.0,101.4455,101.4672,101.4239,101.4383,4200.0
2008-05-30 13:05:00,140.74,140.75,140.67,140.68,4200.0,101.4527,101.4599,101.4023,101.4095,4200.0
2008-05-30 13:10:00,140.66,140.67,140.58,140.59,10700.0,101.3951,101.4023,101.3374,101.3446,10700.0
2008-05-30 13:15:00,140.58,140.6,140.55,140.6,6800.0,101.3374,101.3518,101.3158,101.3518,6800.0
2008-05-30 13:20:00,140.59,140.72,140.59,140.7,12100.0,101.3446,101.4383,101.3446,101.4239,12100.0
2008-05-30 13:25:00,140.74,140.75,140.69,140.75,20800.0,101.4527,101.4599,101.4167,101.4599,20800.0
2008-05-30 13:30:00,140.71,140.73,140.68,140.68,3600.0,101.4311,101.4455,101.4095,101.4095,3600.0
2008-05-30 13:35:00,140.7,140.74,140.66,140.74,20100.0,101.4239,101.4527,101.3951,101.4527,20100.0
2008-05-30 13:40:00,140.74,140.8,140.71,140.77,12900.0,101.4527,101.496,101.4311,101.4744,12900.0
2008-05-30 13:45:00,140.78,140.82,140.75,140.82,19300.0,101.4816,101.5104,101.4599,101.5104,19300.0
2008-05-30 13:50:00,140.82,140.91,140.78,140.79,22000.0,101.5104,101.5753,101.4816,101.4888,22000.0
2008-05-30 13:55:00,140.78,140.81,140.78,140.81,6300.0,101.4816,101.5032,101.4816,101.5032,6300.0
2008-05-30 14:00:00,140.79,140.79,140.65,140.68,16900.0,101.4888,101.4888,101.3879,101.4095,16900.0
2008-05-30 14:05:00,140.69,140.71,140.64,140.67,18200.0,101.4167,101.4311,101.3807,101.4023,18200.0
2008-05-30 14:10:00,140.63,140.67,140.6,140.66,22800.0,101.3734,101.4023,101.3518,101.3951,22800.0
2008-05-30 14:15:00,140.66,140.66,140.61,140.63,10800.0,101.3951,101.3951,101.359,101.3734,10800.0
2008-05-30 14:20:00,140.63,140.67,140.61,140.67,15700.0,101.3734,101.4023,101.359,101.4023,15700.0
2008-05-30 14:25:00,140.66,140.69,140.63,140.63,11600.0,101.3951,101.4167,101.3734,101.3734,11600.0
2008-05-30 14:30:00,140.63,140.7,140.63,140.67,8100.0,101.3734,101.4239,101.3734,101.4023,8100.0
2008-05-30 14:35:00,140.66,140.68,140.64,140.68,9100.0,101.3951,101.4095,101.3807,101.4095,9100.0
2008-05-30 14:40:00,140.66,140.77,140.66,140.75,11600.0,101.3951,101.4744,101.3951,101.4599,11600.0
2008-05-30 14:45:00,140.76,140.78,140.65,140.66,20500.0,101.4672,101.4816,101.3879,101.3951,20500.0
2008-05-30 14:50:00,140.67,140.75,140.67,140.75,9200.0,101.4023,101.4599,101.4023,101.4599,9200.0
2008-05-30 14:55:00,140.78,140.86,140.75,140.81,20600.0,101.4816,101.5392,101.4599,101.5032,20600.0
2008-05-30 15:00:00,140.82,140.92,140.82,140.91,161500.0,101.5104,101.5825,101.5104,101.5753,161500.0
2008-05-30 15:05:00,140.92,140.95,140.83,140.86,23500.0,101.5825,101.6041,101.5176,101.5392,23500.0
2008-05-30 15:10:00,140.87,140.87,140.82,140.84,6400.0,101.5464,101.5464,101.5104,101.5248,6400.0
2008-05-30 15:15:00,140.85,140.85,140.56,140.63,38400.0,101.532,101.532,101.323,101.3734,38400.0
2008-05-30 15:20:00,140.66,140.7,140.61,140.67,31700.0,101.3951,101.4239,101.359,101.4023,31700.0
2008-05-30 15:25:00,140.65,140.73,140.63,140.73,22900.0,101.3879,101.4455,101.3734,101.4455,22900.0
2008-05-30 15:30:00,140.76,140.81,140.71,140.73,227500.0,101.4672,101.5032,101.4311,101.4455,227500.0
2008-05-30 15:35:00,140.73,140.8,140.62,140.74,44900.0,101.4455,101.496,101.3662,101.4527,44900.0
2008-05-30 15:40:00,140.74,140.77,140.67,140.67,55100.0,101.4527,101.4744,101.4023,101.4023,55100.0
2008-05-30 15:45:00,140.67,140.91,140.67,140.86,43900.0,101.4023,101.5753,101.4023,101.5392,43900.0
2008-05-30 15:50:00,140.89,140.9,140.83,140.84,16300.0,101.5609,101.5681,101.5176,101.5248,16300.0
2008-05-30 15:55:00,140.79,140.8,140.32,140.38,61500.0,101.4888,101.496,101.15,101.1932,61500.0
2008-06-02 09:30:00,140.02,140.08,139.93,140.0,14500.0,100.9337,100.977,100.8688,100.9193,14500.0
2008-06-02 09:35:00,139.95,139.98,139.82,139.88,26200.0,100.8833,100.9049,100.7896,100.8328,26200.0
2008-06-02 09:40:00,139.88,139.89,139.74,139.79,58500.0,100.8328,100.84,100.7319,100.7679,58500.0
2008-06-02 09:45:00,139.78,139.78,139.69,139.72,26800.0,100.7607,100.7607,100.6958,100.7175,26800.0
2008-06-02 09:50:00,139.7,139.7,139.42,139.44,51600.0,100.7031,100.7031,100.5012,100.5156,51600.0
2008-06-02 09:55:00,139.43,139.52,139.42,139.5,20900.0,100.5084,100.5733,100.5012,100.5589,20900.0
2008-06-02 10:00:00,139.51,139.67,139.4,139.54,135600.0,100.5661,100.6814,100.4868,100.5877,135600.0
2008-06-02 10:05:00,139.58,139.61,139.34,139.36,59200.0,100.6165,100.6382,100.4435,100.458,59200.0
2008-06-02 10:10:00,139.37,139.37,139.14,139.2,33700.0,100.4652,100.4652,100.2994,100.3426,33700.0
2008-06-02 10:15:00,139.17,139.26,139.17,139.2,28600.0,100.321,100.3859,100.321,100.3426,28600.0
2008-06-02 10:20:00,139.2,139.28,139.05,139.12,32700.0,100.3426,100.4003,100.2345,100.285,32700.0
2008-06-02 10:25:00,139.11,139.18,139.03,139.13,37200.0,100.2777,100.3282,100.2201,100.2922,37200.0
2008-06-02 10:30:00,139.11,139.11,138.93,139.0,64700.0,100.2777,100.2777,100.148,100.1985,64700.0
2008-06-02 10:35:00,138.97,139.09,138.97,139.06,38800.0,100.1768,100.2633,100.1768,100.2417,38800.0
2008-06-02 10:40:00,139.11,139.17,139.09,139.14,25400.0,100.2777,100.321,100.2633,100.2994,25400.0
2008-06-02 10:45:00,139.15,139.24,139.13,139.23,23600.0,100.3066,100.3715,100.2922,100.3643,23600.0
2008-06-02 10:50:00,139.26,139.31,139.2,139.29,54500.0,100.3859,100.4219,100.3426,100.4075,54500.0
2008-06-02 10:55:00,139.31,139.31,139.2,139.22,31200.0,100.4219,100.4219,100.3426,100.357,31200.0
2008-06-02 11:00:00,139.22,139.25,139.08,139.09,49000.0,100.357,100.3787,100.2561,100.2633,49000.0
2008-06-02 11:05:00,139.1,139.26,139.08,139.24,35000.0,100.2705,100.3859,100.2561,100.3715,35000.0
2008-06-02 11:10:00,139.26,139.33,139.19,139.24,20100.0,100.3859,100.4363,100.3354,100.3715,20100.0
2008-06-02 11:15:00,139.25,139.31,139.18,139.3,10200.0,100.3787,100.4219,100.3282,100.4147,10200.0
2008-06-02 11:20:00,139.24,139.27,139.04,139.13,32500.0,100.3715,100.3931,100.2273,100.2922,32500.0
2008-06-02 11:25:00,139.16,139.22,139.08,139.09,22300.0,100.3138,100.357,100.2561,100.2633,22300.0
2008-06-02 11:30:00,139.09,139.14,138.98,139.11,26500.0,100.2633,100.2994,100.184,100.2777,26500.0
2008-06-02 11:35:00,139.11,139.12,138.89,138.97,60500.0,100.2777,100.285,100.1192,100.1768,60500.0
2008-06-02 11:40:00,138.99,139.1,138.99,139.09,39900.0,100.1912,100.2705,100.1912,100.2633,39900.0
2008-06-02 11:45:00,139.09,139.12,139.01,139.09,67200.0,100.2633,100.285,100.2057,100.2633,67200.0
2008-06-02 11:50:00,139.09,139.2,139.07,139.16,37800.0,100.2633,100.3426,100.2489,100.3138,37800.0
2008-06-02 11:55:00,139.16,139.25,139.14,139.19,41800.0,100.3138,100.3787,100.2994,100.3354,41800.0
2008-06-02 12:00:00,139.15,139.15,139.08,139.15,19200.0,100.3066,100.3066,100.2561,100.3066,19200.0
2008-06-02 12:05:00,139.16,139.26,139.1,139.17,19700.0,100.3138,100.3859,100.2705,100.321,19700.0
2008-06-02 12:10:00,139.17,139.23,139.16,139.18,19100.0,100.321,100.3643,100.3138,100.3282,19100.0
2008-06-02 12:15:00,139.16,139.22,139.11,139.14,24400.0,100.3138,100.357,100.2777,100.2994,24400.0
2008-06-02 12:20:00,139.15,139.18,139.12,139.16,7100.0,100.3066,100.3282,100.285,100.3138,7100.0
2008-06-02 12:25:00,139.16,139.18,139.05,139.06,10300.0,100.3138,100.3282,100.2345,100.2417,10300.0
2008-06-02 12:30:00,139.05,139.09,138.75,138.75,52600.0,100.2345,100.2633,100.0182,100.0182,52600.0
2008-06-02 12:35:00,138.73,138.73,138.44,138.52,73000.0,100.0038,100.0038,99.7948,99.8524,73000.0
2008-06-02 12:40:00,138.52,138.52,138.3,138.44,91000.0,99.8524,99.8524,99.6939,99.7948,91000.0
2008-06-02 12:45:00,138.44,138.47,138.31,138.31,55700.0,99.7948,99.8164,99.7011,99.7011,55700.0
2008-06-02 12:50:00,138.31,138.49,138.3,138.44,61000.0,99.7011,99.8308,99.6939,99.7948,61000.0
2008-06-02 12:55:00,138.43,138.52,138.3,138.31,29200.0,99.7876,99.8524,99.6939,99.7011,29200.0
2008-06-02 13:00:00,138.32,138.42,138.3,138.42,42400.0,99.7083,99.7804,99.6939,99.7804,42400.0
2008-06-02 13:05:00,138.41,138.42,138.27,138.42,26300.0,99.7732,99.7804,99.6722,99.7804,26300.0
2008-06-02 13:10:00,138.44,138.57,138.4,138.56,28600.0,99.7948,99.8885,99.7659,99.8813,28600.0
2008-06-02 13:15:00,138.54,138.55,138.44,138.47,28900.0,99.8669,99.8741,99.7948,99.8164,28900.0
2008-06-02 13:20:00,138.46,138.56,138.42,138.56,34300.0,99.8092,99.8813,99.7804,99.8813,34300.0
2008-06-02 13:25:00,138.57,138.58,138.5,138.55,18800.0,99.8885,99.8957,99.838,99.8741,18800.0
2008-06-02 13:30:00,138.55,138.55,138.45,138.48,19100.0,99.8741,99.8741,99.802,99.8236,19100.0
2008-06-02 13:35:00,138.49,138.58,138.49,138.58,17100.0,99.8308,99.8957,99.8308,99.8957,17100.0
2008-06-02 13:40:00,138.6,138.66,138.57,138.57,27300.0,99.9101,99.9534,99.8885,99.8885,27300.0
2008-06-02 13:45:00,138.57,138.63,138.49,138.5,19200.0,99.8885,99.9317,99.8308,99.838,19200.0
2008-06-02 13:50:00,138.5,138.65,138.49,138.61,26700.0,99.838,99.9462,99.8308,99.9173,26700.0
2008-06-02 13:55:00,138.6,138.68,138.57,138.68,17100.0,99.9101,99.9678,99.8885,99.9678,17100.0
2008-06-02 14:00:00,138.68,138.68,138.55,138.57,16700.0,99.9678,99.9678,99.8741,99.8885,16700.0
2008-06-02 14:05:00,138.56,138.73,138.55,138.73,17700.0,99.8813,100.0038,99.8741,100.0038,17700.0
2008-06-02 14:10:00,138.7,138.81,138.68,138.75,20700.0,99.9822,100.0615,99.9678,100.0182,20700.0
2008-06-02 14:15:00,138.75,138.76,138.68,138.71,36600.0,100.0182,100.0255,99.9678,99.9894,36600.0
2008-06-02 14:20:00,138.7,138.77,138.65,138.7,21900.0,99.9822,100.0327,99.9462,99.9822,21900.0
2008-06-02 14:25:00,138.72,138.78,138.67,138.76,14200.0,99.9966,100.0399,99.9606,100.0255,14200.0
2008-06-02 14:30:00,138.77,138.8,138.63,138.63,10900.0,100.0327,100.0543,99.9317,99.9317,10900.0
2008-06-02 14:35:00,138.63,138.75,138.63,138.64,15400.0,99.9317,100.0182,99.9317,99.9389,15400.0
2008-06-02 14:40:00,138.62,138.65,138.6,138.6,9100.0,99.9245,99.9462,99.9101,99.9101,9100.0
2008-06-02 14:45:00,138.62,138.71,138.6,138.7,24800.0,99.9245,99.9894,99.9101,99.9822,24800.0
2008-06-02 14:50:00,138.66,138.7,138.65,138.67,13300.0,99.9534,99.9822,99.9462,99.9606,13300.0
2008-06-02 14:55:00,138.65,138.8,138.6,138.6,54100.0,99.9462,100.0543,99.9101,99.9101,54100.0
2008-06-02 15:00:00,138.61,138.74,138.61,138.67,44800.0,99.9173,100.011,99.9173,99.9606,44800.0
2008-06-02 15:05:00,138.68,138.68,138.53,138.54,22600.0,99.9678,99.9678,99.8597,99.8669,22600.0
2008-06-02 15:10:00,138.61,138.73,138.54,138.54,24200.0,99.9173,100.0038,99.8669,99.8669,24200.0
2008-06-02 15:15:00,138.55,138.6,138.46,138.52,33600.0,99.8741,99.9101,99.8092,99.8524,33600.0
2008-06-02 15:20:00,138.55,138.61,138.47,138.55,36200.0,99.8741,99.9173,99.8164,99.8741,36200.0
2008-06-02 15:25:00,138.55,138.99,138.54,138.92,81300.0,99.8741,100.1912,99.8669,100.1408,81300.0
2008-06-02 15:30:00,138.91,139.02,138.91,138.95,33400.0,100.1336,100.2129,100.1336,100.1624,33400.0
2008-06-02 15:35:00,138.93,139.0,138.85,138.85,20900.0,100.148,100.1985,100.0903,100.0903,20900.0
2008-06-02 15:40:00,138.85,139.04,138.84,139.04,24400.0,100.0903,100.2273,100.0831,100.2273,24400.0
2008-06-02 15:45:00,139.07,139.15,139.07,139.13,22800.0,100.2489,100.3066,100.2489,100.2922,22800.0
2008-06-02 15:50:00,139.12,139.27,139.1,139.22,23400.0,100.285,100.3931,100.2705,100.357,23400.0
2008-06-02 15:55:00,139.23,139.23,139.04,139.05,51300.0,100.3643,100.3643,100.2273,100.2345,51300.0
2008-06-03 09:30:00,139.54,139.54,139.32,139.36,41000.0,100.5877,100.5877,100.4291,100.458,41000.0
2008-06-03 09:35:00,139.37,139.41,139.3,139.31,23900.0,100.4652,100.494,100.4147,100.4219,23900.0
2008-06-03 09:40:00,139.29,139.31,139.11,139.23,40100.0,100.4075,100.4219,100.2777,100.3643,40100.0
2008-06-03 09:45:00,139.2,139.22,139.05,139.17,49100.0,100.3426,100.357,100.2345,100.321,49100.0
2008-06-03 09:50:00,139.14,139.18,139.09,139.14,30900.0,100.2994,100.3282,100.2633,100.2994,30900.0
2008-06-03 09:55:00,139.13,139.28,139.1,139.19,42100.0,100.2922,100.4003,100.2705,100.3354,42100.0
2008-06-03 10:00:00,139.19,139.78,139.19,139.75,72200.0,100.3354,100.7607,100.3354,100.7391,72200.0
2008-06-03 10:05:00,139.77,139.8,139.6,139.6,33900.0,100.7535,100.7751,100.631,100.631,33900.0
2008-06-03 10:10:00,139.6,139.68,139.57,139.63,31200.0,100.631,100.6886,100.6093,100.6526,31200.0
2008-06-03 10:15:00,139.64,139.64,139.39,139.5,27900.0,100.6598,100.6598,100.4796,100.5589,27900.0
2008-06-03 10:20:00,139.5,139.52,139.39,139.47,37900.0,100.5589,100.5733,100.4796,100.5373,37900.0
2008-06-03 10:25:00,139.47,139.54,139.32,139.35,23800.0,100.5373,100.5877,100.4291,100.4508,23800.0
2008-06-03 10:30:00,139.33,139.37,139.22,139.36,23500.0,100.4363,100.4652,100.357,100.458,23500.0
2008-06-03 10:35:00,139.39,139.41,139.33,139.38,9000.0,100.4796,100.494,100.4363,100.4724,9000.0
2008-06-03 10:40:00,139.39,139.45,139.31,139.31,19100.0,100.4796,100.5228,100.4219,100.4219,19100.0
2008-06-03 10:45:00,139.29,139.3,139.19,139.21,19400.0,100.4075,100.4147,100.3354,100.3498,19400.0
2008-06-03 10:50:00,139.21,139.49,139.21,139.44,20300.0,100.3498,100.5517,100.3498,100.5156,20300.0
2008-06-03 10:55:00,139.42,139.58,139.38,139.54,101800.0,100.5012,100.6165,100.4724,100.5877,101800.0
2008-06-03 11:00:00,139.53,139.61,139.46,139.46,24500.0,100.5805,100.6382,100.53,100.53,24500.0
2008-06-03 11:05:00,139.5,139.6,139.46,139.46,16900.0,100.5589,100.631,100.53,100.53,16900.0
2008-06-03 11:10:00,139.47,139.59,139.41,139.59,19300.0,100.5373,100.6238,100.494,100.6238,19300.0
2008-06-03 11:15:00,139.56,139.71,139.53,139.64,17000.0,100.6021,100.7103,100.5805,100.6598,17000.0
2008-06-03 11:20:00,139.66,139.7,139.61,139.64,13300.0,100.6742,100.7031,100.6382,100.6598,13300.0
2008-06-03 11:25:00,139.61,139.69,139.53,139.67,19300.0,100.6382,100.6958,100.5805,100.6814,19300.0
2008-06-03 11:30:00,139.65,139.69,139.56,139.59,19100.0,100.667,100.6958,100.6021,100.6238,19100.0
2008-06-03 11:35:00,139.58,139.62,139.5,139.54,17500.0,100.6165,100.6454,100.5589,100.5877,17500.0
2008-06-03 11:40:00,139.53,139.66,139.53,139.61,9300.0,100.5805,100.6742,100.5805,100.6382,9300.0
2008-06-03 11:45:00,139.64,139.68,139.58,139.65,5500.0,100.6598,100.6886,100.6165,100.667,5500.0
2008-06-03 11:50:00,139.66,139.73,139.59,139.73,21100.0,100.6742,100.7247,100.6238,100.7247,21100.0
2008-06-03 11:55:00,139.73,139.82,139.7,139.79,15300.0,100.7247,100.7896,100.7031,100.7679,15300.0
2008-06-03 12:00:00,139.81,139.84,139.69,139.69,24400.0,100.7823,100.804,100.6958,100.6958,24400.0
2008-06-03 12:05:00,139.71,139.76,139.64,139.67,10900.0,100.7103,100.7463,100.6598,100.6814,10900.0
2008-06-03 12:10:00,139.67,139.72,139.63,139.67,8500.0,100.6814,100.7175,100.6526,100.6814,8500.0
2008-06-03 12:15:00,139.67,139.72,139.65,139.65,13300.0,100.6814,100.7175,100.667,100.667,13300.0
2008-06-03 12:20:00,139.65,139.65,139.55,139.56,6700.0,100.667,100.667,100.5949,100.6021,6700.0
2008-06-03 12:25:00,139.57,139.57,139.43,139.45,12700.0,100.6093,100.6093,100.5084,100.5228,12700.0
2008-06-03 12:30:00,139.43,139.47,139.38,139.46,26100.0,100.5084,100.5373,100.4724,100.53,26100.0
2008-06-03 12:35:00,139.46,139.47,139.43,139.47,2800.0,100.53,100.5373,100.5084,100.5373,2800.0
2008-06-03 12:40:00,139.47,139.47,139.29,139.31,10200.0,100.5373,100.5373,100.4075,100.4219,10200.0
2008-06-03 12:45:00,139.31,139.37,139.27,139.34,14600.0,100.4219,100.4652,100.3931,100.4435,14600.0
2008-06-03 12:50:00,139.31,139.37,139.28,139.28,10100.0,100.4219,100.4652,100.4003,100.4003,10100.0
2008-06-03 12:55:00,139.29,139.33,139.21,139.27,16100.0,100.4075,100.4363,100.3498,100.3931,16100.0
2008-06-03 13:00:00,139.29,139.33,139.26,139.27,9400.0,100.4075,100.4363,100.3859,100.3931,9400.0
2008-06-03 13:05:00,139.27,139.34,139.23,139.3,14700.0,100.3931,100.4435,100.3643,100.4147,14700.0
2008-06-03 13:10:00,139.28,139.39,139.28,139.37,10500.0,100.4003,100.4796,100.4003,100.4652,10500.0
2008-06-03 13:15:00,139.36,139.39,139.29,139.35,22900.0,100.458,100.4796,100.4075,100.4508,22900.0
2008-06-03 13:20:00,139.35,139.38,139.23,139.29,14700.0,100.4508,100.4724,100.3643,100.4075,14700.0
2008-06-03 13:25:00,139.28,139.3,138.97,138.99,18300.0,100.4003,100.4147,100.1768,100.1912,18300.0
2008-06-03 13:30:00,138.99,138.99,138.49,138.62,111600.0,100.1912,100.1912,99.8308,99.9245,111600.0
2008-06-03 13:35:00,138.63,138.71,138.42,138.48,22700.0,99.9317,99.9894,99.7804,99.8236,22700.0
2008-06-03 13:40:00,138.47,138.59,138.4,138.59,27000.0,99.8164,99.9029,99.7659,99.9029,27000.0
2008-06-03 13:45:00,138.54,138.55,138.21,138.26,34700.0,99.8669,99.8741,99.629,99.665,34700.0
2008-06-03 13:50:00,138.23,138.3,137.97,138.04,57700.0,99.6434,99.6939,99.456,99.5064,57700.0
2008-06-03 13:55:00,138.06,138.14,137.77,138.11,50800.0,99.5209,99.5785,99.3118,99.5569,50800.0
2008-06-03 14:00:00,138.09,138.13,138.01,138.1,36100.0,99.5425,99.5713,99.4848,99.5497,36100.0
2008-06-03 14:05:00,138.07,138.1,137.79,138.07,59800.0,99.5281,99.5497,99.3262,99.5281,59800.0
2008-06-03 14:10:00,138.07,138.18,138.06,138.1,31600.0,99.5281,99.6074,99.5209,99.5497,31600.0
2008-06-03 14:15:00,138.07,138.07,137.9,137.92,42400.0,99.5281,99.5281,99.4055,99.4199,42400.0
2008-06-03 14:20:00,137.95,137.99,137.67,137.67,43500.0,99.4416,99.4704,99.2397,99.2397,43500.0
2008-06-03 14:25:00,137.69,137.69,137.44,137.59,77200.0,99.2541,99.2541,99.0739,99.1821,77200.0
2008-06-03 14:30:00,137.58,137.8,137.57,137.66,43400.0,99.1748,99.3334,99.1676,99.2325,43400.0
2008-06-03 14:35:00,137.65,137.89,137.6,137.75,61800.0,99.2253,99.3983,99.1893,99.2974,61800.0
2008-06-03 14:40:00,137.75,137.85,137.62,137.84,56100.0,99.2974,99.3695,99.2037,99.3623,56100.0
2008-06-03 14:45:00,137.82,137.93,137.8,137.92,23600.0,99.3478,99.4271,99.3334,99.4199,23600.0
2008-06-03 14:50:00,137.93,137.98,137.87,137.92,84300.0,99.4271,99.4632,99.3839,99.4199,84300.0
2008-06-03 14:55:00,137.95,138.02,137.9,137.99,10700.0,99.4416,99.492,99.4055,99.4704,10700.0
2008-06-03 15:00:00,137.99,138.47,137.8,138.3,111800.0,99.4704,99.8164,99.3334,99.6939,111800.0
2008-06-03 15:05:00,138.32,138.59,138.22,138.54,63000.0,99.7083,99.9029,99.6362,99.8669,63000.0
2008-06-03 15:10:00,138.54,138.54,138.28,138.37,31800.0,99.8669,99.8669,99.6794,99.7443,31800.0
2008-06-03 15:15:00,138.34,138.41,138.22,138.28,21700.0,99.7227,99.7732,99.6362,99.6794,21700.0
2008-06-03 15:20:00,138.24,138.44,138.16,138.42,32900.0,99.6506,99.7948,99.5929,99.7804,32900.0
2008-06-03 15:25:00,138.37,138.6,138.31,138.54,32600.0,99.7443,99.9101,99.7011,99.8669,32600.0
2008-06-03 15:30:00,138.54,138.78,138.34,138.71,63200.0,99.8669,100.0399,99.7227,99.9894,63200.0
2008-06-03 15:35:00,138.72,138.85,138.56,138.72,57600.0,99.9966,100.0903,99.8813,99.9966,57600.0
2008-06-03 15:40:00,138.68,138.78,138.51,138.53,61000.0,99.9678,100.0399,99.8452,99.8597,61000.0
2008-06-03 15:45:00,138.56,138.6,138.47,138.49,27200.0,99.8813,99.9101,99.8164,99.8308,27200.0
2008-06-03 15:50:00,138.48,138.58,138.39,138.46,33500.0,99.8236,99.8957,99.7587,99.8092,33500.0
2008-06-03 15:55:00,138.46,138.53,138.25,138.28,19400.0,99.8092,99.8597,99.6578,99.6794,19400.0
2008-06-03 16:00:00,138.31,138.32,138.28,138.32,16000.0,99.7011,99.7083,99.6794,99.7083,16000.0
2008-06-03 16:05:00,138.32,138.32,138.32,138.32,0.0,99.7083,99.7083,99.7083,99.7083,0.0
2008-06-03 16:10:00,138.33,138.33,138.33,138.33,200.0,99.7155,99.7155,99.7155,99.7155,200.0
2008-06-04 09:30:00,137.95,138.1,137.92,137.95,34000.0,99.4416,99.5497,99.4199,99.4416,34000.0
2008-06-04 09:35:00,137.97,138.22,137.96,138.2,51000.0,99.456,99.6362,99.4488,99.6218,51000.0
2008-06-04 09:40:00,138.22,138.44,138.22,138.41,59500.0,99.6362,99.7948,99.6362,99.7732,59500.0
2008-06-04 09:45:00,138.41,138.66,138.34,138.66,43800.0,99.7732,99.9534,99.7227,99.9534,43800.0
2008-06-04 09:50:00,138.66,138.66,138.45,138.51,33000.0,99.9534,99.9534,99.802,99.8452,33000.0
2008-06-04 09:55:00,138.52,138.54,138.35,138.42,44100.0,99.8524,99.8669,99.7299,99.7804,44100.0
2008-06-04 10:00:00,138.44,138.62,138.25,138.45,104500.0,99.7948,99.9245,99.6578,99.802,104500.0
2008-06-04 10:05:00,138.47,138.47,138.21,138.32,63500.0,99.8164,99.8164,99.629,99.7083,63500.0
2008-06-04 10:10:00,138.32,138.43,138.2,138.39,50500.0,99.7083,99.7876,99.6218,99.7587,50500.0
2008-06-04 10:15:00,138.42,138.42,138.3,138.39,28900.0,99.7804,99.7804,99.6939,99.7587,28900.0
2008-06-04 10:20:00,138.36,138.5,138.28,138.46,26900.0,99.7371,99.838,99.6794,99.8092,26900.0
2008-06-04 10:25:00,138.44,138.7,138.44,138.68,27200.0,99.7948,99.9822,99.7948,99.9678,27200.0
2008-06-04 10:30:00,138.66,138.74,138.58,138.64,26600.0,99.9534,100.011,99.8957,99.9389,26600.0
2008-06-04 10:35:00,138.62,138.76,138.45,138.55,52100.0,99.9245,100.0255,99.802,99.8741,52100.0
2008-06-04 10:40:00,138.61,138.71,138.44,138.68,35500.0,99.9173,99.9894,99.7948,99.9678,35500.0
2008-06-04 10:45:00,138.68,138.73,138.61,138.66,29400.0,99.9678,100.0038,99.9173,99.9534,29400.0
2008-06-04 10:50:00,138.66,138.96,138.66,138.9,55800.0,99.9534,100.1696,99.9534,100.1264,55800.0
2008-06-04 10:55:00,138.93,139.08,138.9,138.99,39100.0,100.148,100.2561,100.1264,100.1912,39100.0
2008-06-04 11:00:00,138.99,139.01,138.87,138.87,20800.0,100.1912,100.2057,100.1047,100.1047,20800.0
2008-06-04 11:05:00,138.89,139.14,138.89,139.1,27300.0,100.1192,100.2994,100.1192,100.2705,27300.0
2008-06-04 11:10:00,139.11,139.24,139.1,139.13,13900.0,100.2777,100.3715,100.2705,100.2922,13900.0
2008-06-04 11:15:00,139.14,139.23,139.14,139.17,8800.0,100.2994,100.3643,100.2994,100.321,8800.0
2008-06-04 11:20:00,139.17,139.3,139.17,139.29,34300.0,100.321,100.4147,100.321,100.4075,34300.0
2008-06-04 11:25:00,139.29,139.29,139.19,139.21,76900.0,100.4075,100.4075,100.3354,100.3498,76900.0
2008-06-04 11:30:00,139.21,139.22,139.1,139.1,10500.0,100.3498,100.357,100.2705,100.2705,10500.0
2008-06-04 11:35:00,139.11,139.15,139.05,139.07,131000.0,100.2777,100.3066,100.2345,100.2489,131000.0
2008-06-04 11:40:00,139.07,139.1,138.97,138.99,22600.0,100.2489,100.2705,100.1768,100.1912,22600.0
2008-06-04 11:45:00,139.0,139.0,138.91,138.92,22100.0,100.1985,100.1985,100.1336,100.1408,22100.0
2008-06-04 11:50:00,138.91,139.03,138.91,139.03,13200.0,100.1336,100.2201,100.1336,100.2201,13200.0
2008-06-04 11:55:00,139.03,139.09,138.97,139.01,43600.0,100.2201,100.2633,100.1768,100.2057,43600.0
2008-06-04 12:00:00,139.01,139.02,138.93,138.96,43500.0,100.2057,100.2129,100.148,100.1696,43500.0
2008-06-04 12:05:00,138.94,138.99,138.91,138.99,61100.0,100.1552,100.1912,100.1336,100.1912,61100.0
2008-06-04 12:10:00,138.99,139.19,138.99,139.19,25200.0,100.1912,100.3354,100.1912,100.3354,25200.0
2008-06-04 12:15:00,139.21,139.34,139.19,139.34,16500.0,100.3498,100.4435,100.3354,100.4435,16500.0
2008-06-04 12:20:00,139.36,139.38,139.27,139.27,10600.0,100.458,100.4724,100.3931,100.3931,10600.0
2008-06-04 12:25:00,139.27,139.3,139.16,139.18,19100.0,100.3931,100.4147,100.3138,100.3282,19100.0
2008-06-04 12:30:00,139.22,139.33,139.22,139.31,20800.0,100.357,100.4363,100.357,100.4219,20800.0
2008-06-04 12:35:00,139.3,139.35,138.95,139.04,74800.0,100.4147,100.4508,100.1624,100.2273,74800.0
2008-06-04 12:40:00,139.05,139.06,138.82,138.83,85700.0,100.2345,100.2417,100.0687,100.0759,85700.0
2008-06-04 12:45:00,138.84,138.96,138.79,138.83,39100.0,100.0831,100.1696,100.0471,100.0759,39100.0
2008-06-04 12:50:00,138.83,138.96,138.83,138.91,21900.0,100.0759,100.1696,100.0759,100.1336,21900.0
2008-06-04 12:55:00,138.92,138.92,138.71,138.77,36400.0,100.1408,100.1408,99.9894,100.0327,36400.0
2008-06-04 13:00:00,138.77,138.91,138.74,138.87,28700.0,100.0327,100.1336,100.011,100.1047,28700.0
2008-06-04 13:05:00,138.87,138.88,138.49,138.6,61800.0,100.1047,100.112,99.8308,99.9101,61800.0
2008-06-04 13:10:00,138.62,138.79,138.61,138.73,22700.0,99.9245,100.0471,99.9173,100.0038,22700.0
2008-06-04 13:15:00,138.8,138.9,138.79,138.82,21500.0,100.0543,100.1264,100.0471,100.0687,21500.0
2008-06-04 13:20:00,138.82,138.89,138.78,138.8,33600.0,100.0687,100.1192,100.0399,100.0543,33600.0
2008-06-04 13:25:00,138.82,139.0,138.81,138.92,66500.0,100.0687,100.1985,100.0615,100.1408,66500.0
2008-06-04 13:30:00,138.92,139.05,138.9,139.05,22100.0,100.1408,100.2345,100.1264,100.2345,22100.0
2008-06-04 13:35:00,139.03,139.05,138.9,138.93,18400.0,100.2201,100.2345,100.1264,100.148,18400.0
2008-06-04 13:40:00,138.93,139.05,138.92,138.92,56000.0,100.148,100.2345,100.1408,100.1408,56000.0
2008-06-04 13:45:00,138.93,138.95,138.87,138.89,48900.0,100.148,100.1624,100.1047,100.1192,48900.0
2008-06-04 13:50:00,138.86,139.11,138.83,139.07,47400.0,100.0975,100.2777,100.0759,100.2489,47400.0
2008-06-04 13:55:00,139.09,139.14,139.06,139.09,38900.0,100.2633,100.2994,100.2417,100.2633,38900.0
2008-06-04 14:00:00,139.07,139.11,138.95,139.04,50700.0,100.2489,100.2777,100.1624,100.2273,50700.0
2008-06-04 14:05:00,139.04,139.05,138.78,138.78,41600.0,100.2273,100.2345,100.0399,100.0399,41600.0
2008-06-04 14:10:00,138.75,138.81,138.47,138.52,121900.0,100.0182,100.0615,99.8164,99.8524,121900.0
2008-06-04 14:15:00,138.5,138.57,138.31,138.32,33600.0,99.838,99.8885,99.7011,99.7083,33600.0
2008-06-04 14:20:00,138.37,138.49,138.29,138.47,24400.0,99.7443,99.8308,99.6867,99.8164,24400.0
2008-06-04 14:25:00,138.47,138.47,138.33,138.35,41100.0,99.8164,99.8164,99.7155,99.7299,41100.0
2008-06-04 14:30:00,138.33,138.51,138.24,138.43,24500.0,99.7155,99.8452,99.6506,99.7876,24500.0
2008-06-04 14:35:00,138.49,138.69,138.44,138.66,18600.0,99.8308,99.975,99.7948,99.9534,18600.0
2008-06-04 14:40:00,138.64,138.72,138.54,138.58,26300.0,99.9389,99.9966,99.8669,99.8957,26300.0
2008-06-04 14:45:00,138.57,138.57,138.05,138.11,91800.0,99.8885,99.8885,99.5136,99.5569,91800.0
2008-06-04 14:50:00,138.13,138.24,137.87,137.9,65400.0,99.5713,99.6506,99.3839,99.4055,65400.0
2008-06-04 14:55:00,137.87,137.99,137.7,137.82,63200.0,99.3839,99.4704,99.2613,99.3478,63200.0
2008-06-04 15:00:00,137.83,138.03,137.74,137.94,54600.0,99.3551,99.4992,99.2902,99.4344,54600.0
2008-06-04 15:05:00,137.95,138.17,137.89,137.99,56800.0,99.4416,99.6001,99.3983,99.4704,56800.0
2008-06-04 15:10:00,138.02,138.07,137.8,137.93,55900.0,99.492,99.5281,99.3334,99.4271,55900.0
2008-06-04 15:15:00,137.94,138.43,137.89,138.15,88300.0,99.4344,99.7876,99.3983,99.5857,88300.0
2008-06-04 15:20:00,138.15,138.34,138.04,138.29,38200.0,99.5857,99.7227,99.5064,99.6867,38200.0
2008-06-04 15:25:00,138.31,138.4,138.02,138.09,53200.0,99.7011,99.7659,99.492,99.5425,53200.0
2008-06-04 15:30:00,138.12,138.13,137.98,138.04,41200.0,99.5641,99.5713,99.4632,99.5064,41200.0
2008-06-04 15:35:00,138.05,138.16,138.04,138.09,14800.0,99.5136,99.5929,99.5064,99.5425,14800.0
2008-06-04 15:40:00,138.08,138.11,137.92,137.98,38100.0,99.5353,99.5569,99.4199,99.4632,38100.0
2008-06-04 15:45:00,137.95,138.49,137.94,138.43,36100.0,99.4416,99.8308,99.4344,99.7876,36100.0
2008-06-04 15:50:00,138.46,138.55,138.24,138.33,21800.0,99.8092,99.8741,99.6506,99.7155,21800.0
2008-06-04 15:55:00,138.37,138.39,138.21,138.33,38200.0,99.7443,99.7587,99.629,99.7155,38200.0
2008-06-04 16:00:00,138.31,138.33,138.22,138.22,23800.0,99.7011,99.7155,99.6362,99.6362,23800.0
2008-06-04 16:05:00,138.22,138.22,138.22,138.22,0.0,99.6362,99.6362,99.6362,99.6362,0.0
2008-06-04 16:10:00,138.22,138.22,138.22,138.22,0.0,99.6362,99.6362,99.6362,99.6362,0.0
2008-06-05 09:30:00,138.8,138.83,138.62,138.63,60000.0,100.0543,100.0759,99.9245,99.9317,60000.0
2008-06-05 09:35:00,138.6,138.8,138.55,138.8,56700.0,99.9101,100.0543,99.8741,100.0543,56700.0
2008-06-05 09:40:00,138.8,139.11,138.79,139.03,52600.0,100.0543,100.2777,100.0471,100.2201,52600.0
2008-06-05 09:45:00,139.05,139.2,139.04,139.19,52400.0,100.2345,100.3426,100.2273,100.3354,52400.0
2008-06-05 09:50:00,139.18,139.37,139.18,139.22,54700.0,100.3282,100.4652,100.3282,100.357,54700.0
2008-06-05 09:55:00,139.23,139.31,139.19,139.25,28000.0,100.3643,100.4219,100.3354,100.3787,28000.0
2008-06-05 10:00:00,139.28,139.3,138.97,139.18,40500.0,100.4003,100.4147,100.1768,100.3282,40500.0
2008-06-05 10:05:00,139.18,139.47,139.17,139.46,37500.0,100.3282,100.5373,100.321,100.53,37500.0
2008-06-05 10:10:00,139.46,139.72,139.45,139.72,52700.0,100.53,100.7175,100.5228,100.7175,52700.0
2008-06-05 10:15:00,139.69,139.87,139.67,139.83,50300.0,100.6958,100.8256,100.6814,100.7968,50300.0
2008-06-05 10:20:00,139.82,139.82,139.69,139.71,30400.0,100.7896,100.7896,100.6958,100.7103,30400.0
2008-06-05 10:25:00,139.74,139.78,139.65,139.75,30000.0,100.7319,100.7607,100.667,100.7391,30000.0
2008-06-05 10:30:00,139.75,139.95,139.72,139.86,29500.0,100.7391,100.8833,100.7175,100.8184,29500.0
2008-06-05 10:35:00,139.9,139.91,139.76,139.82,13300.0,100.8472,100.8544,100.7463,100.7896,13300.0
2008-06-05 10:40:00,139.82,139.88,139.74,139.88,20600.0,100.7896,100.8328,100.7319,100.8328,20600.0
2008-06-05 10:45:00,139.87,140.0,139.86,139.94,26200.0,100.8256,100.9193,100.8184,100.8761,26200.0
2008-06-05 10:50:00,139.96,139.96,139.83,139.86,6900.0,100.8905,100.8905,100.7968,100.8184,6900.0
2008-06-05 10:55:00,139.84,139.86,139.73,139.78,18800.0,100.804,100.8184,100.7247,100.7607,18800.0
2008-06-05 11:00:00,139.78,139.89,139.76,139.77,18100.0,100.7607,100.84,100.7463,100.7535,18100.0
2008-06-05 11:05:00,139.77,139.77,139.57,139.59,36500.0,100.7535,100.7535,100.6093,100.6238,36500.0
2008-06-05 11:10:00,139.59,139.66,139.58,139.63,14700.0,100.6238,100.6742,100.6165,100.6526,14700.0
2008-06-05 11:15:00,139.65,139.77,139.64,139.72,19600.0,100.667,100.7535,100.6598,100.7175,19600.0
2008-06-05 11:20:00,139.74,139.77,139.56,139.57,22400.0,100.7319,100.7535,100.6021,100.6093,22400.0
2008-06-05 11:25:00,139.58,139.77,139.58,139.76,22200.0,100.6165,100.7535,100.6165,100.7463,22200.0
2008-06-05 11:30:00,139.72,139.74,139.61,139.64,24100.0,100.7175,100.7319,100.6382,100.6598,24100.0
2008-06-05 11:35:00,139.66,139.79,139.65,139.79,24300.0,100.6742,100.7679,100.667,100.7679,24300.0
2008-06-05 11:40:00,139.78,139.79,139.72,139.78,13900.0,100.7607,100.7679,100.7175,100.7607,13900.0
2008-06-05 11:45:00,139.8,139.96,139.79,139.91,25300.0,100.7751,100.8905,100.7679,100.8544,25300.0
2008-06-05 11:50:00,139.92,139.96,139.82,139.87,23900.0,100.8616,100.8905,100.7896,100.8256,23900.0
2008-06-05 11:55:00,139.87,139.87,139.8,139.84,23000.0,100.8256,100.8256,100.7751,100.804,23000.0
2008-06-05 12:00:00,139.84,140.1,139.8,140.04,93100.0,100.804,100.9914,100.7751,100.9481,93100.0
2008-06-05 12:05:00,140.03,140.03,139.86,139.87,22900.0,100.9409,100.9409,100.8184,100.8256,22900.0
2008-06-05 12:10:00,139.89,139.95,139.8,139.89,78300.0,100.84,100.8833,100.7751,100.84,78300.0
2008-06-05 12:15:00,139.85,139.98,139.84,139.97,20300.0,100.8112,100.9049,100.804,100.8977,20300.0
2008-06-05 12:20:00,139.97,140.21,139.95,140.19,50900.0,100.8977,101.0707,100.8833,101.0563,50900.0
2008-06-05 12:25:00,140.2,140.32,140.12,140.25,35000.0,101.0635,101.15,101.0058,101.0995,35000.0
2008-06-05 12:30:00,140.27,140.37,140.26,140.32,70000.0,101.1139,101.186,101.1067,101.15,70000.0
2008-06-05 12:35:00,140.28,140.3,140.22,140.29,14500.0,101.1211,101.1356,101.0779,101.1284,14500.0
2008-06-05 12:40:00,140.27,140.38,140.26,140.32,67500.0,101.1139,101.1932,101.1067,101.15,67500.0
2008-06-05 12:45:00,140.32,140.32,140.24,140.26,18300.0,101.15,101.15,101.0923,101.1067,18300.0
2008-06-05 12:50:00,140.28,140.32,140.18,140.27,21100.0,101.1211,101.15,101.0491,101.1139,21100.0
2008-06-05 12:55:00,140.25,140.35,140.24,140.33,15400.0,101.0995,101.1716,101.0923,101.1572,15400.0
2008-06-05 13:00:00,140.32,140.39,140.31,140.35,14100.0,101.15,101.2004,101.1428,101.1716,14100.0
2008-06-05 13:05:00,140.34,140.4,140.28,140.35,19000.0,101.1644,101.2076,101.1211,101.1716,19000.0
2008-06-05 13:10:00,140.38,140.38,140.28,140.28,7700.0,101.1932,101.1932,101.1211,101.1211,7700.0
2008-06-05 13:15:00,140.29,140.36,140.28,140.34,9900.0,101.1284,101.1788,101.1211,101.1644,9900.0
2008-06-05 13:20:00,140.38,140.39,140.14,140.14,29800.0,101.1932,101.2004,101.0202,101.0202,29800.0
2008-06-05 13:25:00,140.18,140.35,140.18,140.28,15500.0,101.0491,101.1716,101.0491,101.1211,15500.0
2008-06-05 13:30:00,140.24,140.25,140.18,140.22,25900.0,101.0923,101.0995,101.0491,101.0779,25900.0
2008-06-05 13:35:00,140.23,140.32,140.18,140.28,16700.0,101.0851,101.15,101.0491,101.1211,16700.0
2008-06-05 13:40:00,140.27,140.44,140.27,140.42,24000.0,101.1139,101.2365,101.1139,101.2221,24000.0
2008-06-05 13:45:00,140.43,140.47,140.3,140.34,31500.0,101.2293,101.2581,101.1356,101.1644,31500.0
2008-06-05 13:50:00,140.34,140.35,140.19,140.2,31400.0,101.1644,101.1716,101.0563,101.0635,31400.0
2008-06-05 13:55:00,140.22,140.27,140.2,140.27,18500.0,101.0779,101.1139,101.0635,101.1139,18500.0
2008-06-05 14:00:00,140.23,140.27,140.05,140.06,45600.0,101.0851,101.1139,100.9553,100.9626,45600.0
2008-06-05 14:05:00,140.08,140.12,140.02,140.1,34000.0,100.977,101.0058,100.9337,100.9914,34000.0
2008-06-05 14:10:00,140.11,140.14,140.05,140.08,22300.0,100.9986,101.0202,100.9553,100.977,22300.0
2008-06-05 14:15:00,140.06,140.11,140.03,140.07,17500.0,100.9626,100.9986,100.9409,100.9698,17500.0
2008-06-05 14:20:00,140.07,140.07,139.56,139.7,55200.0,100.9698,100.9698,100.6021,100.7031,55200.0
2008-06-05 14:25:00,139.72,139.82,139.68,139.74,38900.0,100.7175,100.7896,100.6886,100.7319,38900.0
2008-06-05 14:30:00,139.75,139.81,139.68,139.73,38300.0,100.7391,100.7823,100.6886,100.7247,38300.0
2008-06-05 14:35:00,139.72,139.97,139.72,139.97,40500.0,100.7175,100.8977,100.7175,100.8977,40500.0
2008-06-05 14:40:00,139.95,139.98,139.91,139.98,25600.0,100.8833,100.9049,100.8544,100.9049,25600.0
2008-06-05 14:45:00,140.0,140.15,140.0,140.08,18300.0,100.9193,101.0274,100.9193,100.977,18300.0
2008-06-05 14:50:00,140.06,140.18,140.01,140.18,21500.0,100.9626,101.0491,100.9265,101.0491,21500.0
2008-06-05 14:55:00,140.18,140.35,140.18,140.34,21800.0,101.0491,101.1716,101.0491,101.1644,21800.0
2008-06-05 15:00:00,140.35,140.35,140.23,140.28,17800.0,101.1716,101.1716,101.0851,101.1211,17800.0
2008-06-05 15:05:00,140.26,140.75,140.26,140.75,39100.0,101.1067,101.4599,101.1067,101.4599,39100.0
2008-06-05 15:10:00,140.75,140.79,140.63,140.68,45000.0,101.4599,101.4888,101.3734,101.4095,45000.0
2008-06-05 15:15:00,140.71,140.71,140.58,140.61,21400.0,101.4311,101.4311,101.3374,101.359,21400.0
2008-06-05 15:20:00,140.59,140.73,140.52,140.69,34900.0,101.3446,101.4455,101.2942,101.4167,34900.0
2008-06-05 15:25:00,140.71,140.78,140.62,140.64,28000.0,101.4311,101.4816,101.3662,101.3807,28000.0
2008-06-05 15:30:00,140.63,140.81,140.58,140.73,27300.0,101.3734,101.5032,101.3374,101.4455,27300.0
2008-06-05 15:35:00,140.77,140.92,140.75,140.83,30800.0,101.4744,101.5825,101.4599,101.5176,30800.0
2008-06-05 15:40:00,140.84,140.91,140.69,140.73,47600.0,101.5248,101.5753,101.4167,101.4455,47600.0
2008-06-05 15:45:00,140.72,140.83,140.71,140.81,33200.0,101.4383,101.5176,101.4311,101.5032,33200.0
2008-06-05 15:50:00,140.81,140.98,140.78,140.83,41600.0,101.5032,101.6257,101.4816,101.5176,41600.0
2008-06-05 15:55:00,140.84,141.04,140.84,140.88,68400.0,101.5248,101.669,101.5248,101.5537,68400.0
2008-06-05 16:00:00,140.92,140.92,140.82,140.9,4058200.0,101.5825,101.5825,101.5104,101.5681,4058200.0
2008-06-05 16:05:00,140.9,140.9,140.9,140.9,0.0,101.5681,101.5681,101.5681,101.5681,0.0
2008-06-05 16:10:00,141.01,141.01,141.01,141.01,300.0,101.6474,101.6474,101.6474,101.6474,300.0
2008-06-06 09:30:00,139.84,139.89,139.6,139.63,131900.0,100.804,100.84,100.631,100.6526,131900.0
2008-06-06 09:35:00,139.63,139.79,139.58,139.76,85200.0,100.6526,100.7679,100.6165,100.7463,85200.0
2008-06-06 09:40:00,139.75,139.83,139.7,139.76,33600.0,100.7391,100.7968,100.7031,100.7463,33600.0
2008-06-06 09:45:00,139.76,140.03,139.76,139.82,58000.0,100.7463,100.9409,100.7463,100.7896,58000.0
2008-06-06 09:50:00,139.8,139.87,139.6,139.87,82300.0,100.7751,100.8256,100.631,100.8256,82300.0
2008-06-06 09:55:00,139.86,139.9,139.63,139.68,88300.0,100.8184,100.8472,100.6526,100.6886,88300.0
2008-06-06 10:00:00,139.63,139.65,139.0,139.09,179900.0,100.6526,100.667,100.1985,100.2633,179900.0
2008-06-06 10:05:00,139.07,139.08,138.8,138.9,97500.0,100.2489,100.2561,100.0543,100.1264,97500.0
2008-06-06 10:10:00,138.88,139.1,138.87,139.05,53000.0,100.112,100.2705,100.1047,100.2345,53000.0
2008-06-06 10:15:00,139.01,139.19,138.92,139.15,56100.0,100.2057,100.3354,100.1408,100.3066,56100.0
2008-06-06 10:20:00,139.16,139.26,139.1,139.18,48400.0,100.3138,100.3859,100.2705,100.3282,48400.0
2008-06-06 10:25:00,139.23,139.23,138.88,138.95,61200.0,100.3643,100.3643,100.112,100.1624,61200.0
2008-06-06 10:30:00,138.95,139.12,138.83,139.12,48800.0,100.1624,100.285,100.0759,100.285,48800.0
2008-06-06 10:35:00,139.12,139.16,138.89,138.94,72200.0,100.285,100.3138,100.1192,100.1552,72200.0
2008-06-06 10:40:00,138.92,138.92,138.67,138.69,50800.0,100.1408,100.1408,99.9606,99.975,50800.0
2008-06-06 10:45:00,138.74,138.97,138.74,138.97,37400.0,100.011,100.1768,100.011,100.1768,37400.0
2008-06-06 10:50:00,138.97,139.07,138.92,138.99,59100.0,100.1768,100.2489,100.1408,100.1912,59100.0
2008-06-06 10:55:00,138.95,138.97,138.87,138.91,45000.0,100.1624,100.1768,100.1047,100.1336,45000.0
2008-06-06 11:00:00,138.91,138.91,138.7,138.77,54000.0,100.1336,100.1336,99.9822,100.0327,54000.0
2008-06-06 11:05:00,138.77,138.77,138.25,138.44,127800.0,100.0327,100.0327,99.6578,99.7948,127800.0
2008-06-06 11:10:00,138.46,138.51,138.33,138.34,44300.0,99.8092,99.8452,99.7155,99.7227,44300.0
2008-06-06 11:15:00,138.34,138.53,138.28,138.5,58400.0,99.7227,99.8597,99.6794,99.838,58400.0
2008-06-06 11:20:00,138.5,138.58,138.49,138.54,95900.0,99.838,99.8957,99.8308,99.8669,95900.0
2008-06-06 11:25:00,138.52,138.52,138.17,138.19,50300.0,99.8524,99.8524,99.6001,99.6146,50300.0
2008-06-06 11:30:00,138.2,138.36,138.18,138.29,52800.0,99.6218,99.7371,99.6074,99.6867,52800.0
2008-06-06 11:35:00,138.27,138.62,138.26,138.55,32400.0,99.6722,99.9245,99.665,99.8741,32400.0
2008-06-06 11:40:00,138.54,138.55,138.39,138.49,49100.0,99.8669,99.8741,99.7587,99.8308,49100.0
2008-06-06 11:45:00,138.52,138.71,138.52,138.66,37800.0,99.8524,99.9894,99.8524,99.9534,37800.0
2008-06-06 11:50:00,138.61,138.72,138.59,138.7,17500.0,99.9173,99.9966,99.9029,99.9822,17500.0
2008-06-06 11:55:00,138.69,138.7,138.49,138.53,23100.0,99.975,99.9822,99.8308,99.8597,23100.0
2008-06-06 12:00:00,138.52,138.56,138.42,138.44,28500.0,99.8524,99.8813,99.7804,99.7948,28500.0
2008-06-06 12:05:00,138.42,138.44,138.3,138.38,40000.0,99.7804,99.7948,99.6939,99.7515,40000.0
2008-06-06 12:10:00,138.36,138.56,138.36,138.47,22200.0,99.7371,99.8813,99.7371,99.8164,22200.0
2008-06-06 12:15:00,138.46,138.63,138.45,138.53,51000.0,99.8092,99.9317,99.802,99.8597,51000.0
2008-06-06 12:20:00,138.55,138.55,138.35,138.4,32600.0,99.8741,99.8741,99.7299,99.7659,32600.0
2008-06-06 12:25:00,138.4,138.41,138.27,138.31,27600.0,99.7659,99.7732,99.6722,99.7011,27600.0
2008-06-06 12:30:00,138.34,138.47,138.32,138.43,24700.0,99.7227,99.8164,99.7083,99.7876,24700.0
2008-06-06 12:35:00,138.44,138.71,138.4,138.65,19700.0,99.7948,99.9894,99.7659,99.9462,19700.0
2008-06-06 12:40:00,138.65,138.71,138.63,138.65,7900.0,99.9462,99.9894,99.9317,99.9462,7900.0
2008-06-06 12:45:00,138.65,138.76,138.63,138.74,22900.0,99.9462,100.0255,99.9317,100.011,22900.0
2008-06-06 12:50:00,138.71,138.71,138.44,138.52,40300.0,99.9894,99.9894,99.7948,99.8524,40300.0
2008-06-06 12:55:00,138.49,138.49,138.37,138.47,24000.0,99.8308,99.8308,99.7443,99.8164,24000.0
2008-06-06 13:00:00,138.51,138.54,138.16,138.2,63300.0,99.8452,99.8669,99.5929,99.6218,63300.0
2008-06-06 13:05:00,138.19,138.27,138.07,138.15,31600.0,99.6146,99.6722,99.5281,99.5857,31600.0
2008-06-06 13:10:00,138.1,138.34,138.06,138.29,33000.0,99.5497,99.7227,99.5209,99.6867,33000.0
2008-06-06 13:15:00,138.3,138.33,138.02,138.02,45200.0,99.6939,99.7155,99.492,99.492,45200.0
2008-06-06 13:20:00,138.04,138.44,138.04,138.39,51900.0,99.5064,99.7948,99.5064,99.7587,51900.0
2008-06-06 13:25:00,138.38,138.44,138.27,138.27,48000.0,99.7515,99.7948,99.6722,99.6722,48000.0
2008-06-06 13:30:00,138.29,138.37,138.18,138.35,35800.0,99.6867,99.7443,99.6074,99.7299,35800.0
2008-06-06 13:35:00,138.37,138.57,138.28,138.32,31900.0,99.7443,99.8885,99.6794,99.7083,31900.0
2008-06-06 13:40:00,138.32,138.5,138.32,138.48,36400.0,99.7083,99.838,99.7083,99.8236,36400.0
2008-06-06 13:45:00,138.47,138.56,138.4,138.44,27300.0,99.8164,99.8813,99.7659,99.7948,27300.0
2008-06-06 13:50:00,138.45,138.45,138.06,138.24,57700.0,99.802,99.802,99.5209,99.6506,57700.0
2008-06-06 13:55:00,138.22,138.35,138.17,138.28,38500.0,99.6362,99.7299,99.6001,99.6794,38500.0
2008-06-06 14:00:00,138.24,138.27,138.1,138.12,53100.0,99.6506,99.6722,99.5497,99.5641,53100.0
2008-06-06 14:05:00,138.12,138.19,137.85,137.88,64100.0,99.5641,99.6146,99.3695,99.3911,64100.0
2008-06-06 14:10:00,137.92,138.01,137.58,137.62,58700.0,99.4199,99.4848,99.1748,99.2037,58700.0
2008-06-06 14:15:00,137.65,137.77,137.37,137.73,67100.0,99.2253,99.3118,99.0235,99.283,67100.0
2008-06-06 14:20:00,137.72,137.84,137.6,137.65,56600.0,99.2758,99.3623,99.1893,99.2253,56600.0
2008-06-06 14:25:00,137.65,137.77,137.47,137.74,75800.0,99.2253,99.3118,99.0956,99.2902,75800.0
2008-06-06 14:30:00,137.74,137.93,137.68,137.82,30500.0,99.2902,99.4271,99.2469,99.3478,30500.0
2008-06-06 14:35:00,137.78,137.78,137.58,137.65,55100.0,99.319,99.319,99.1748,99.2253,55100.0
2008-06-06 14:40:00,137.67,137.83,137.59,137.78,47200.0,99.2397,99.3551,99.1821,99.319,47200.0
2008-06-06 14:45:00,137.82,137.87,137.65,137.69,32000.0,99.3478,99.3839,99.2253,99.2541,32000.0
2008-06-06 14:50:00,137.67,137.78,137.51,137.52,47200.0,99.2397,99.319,99.1244,99.1316,47200.0
2008-06-06 14:55:00,137.5,137.62,137.41,137.41,46700.0,99.1172,99.2037,99.0523,99.0523,46700.0
2008-06-06 15:00:00,137.43,137.75,137.42,137.63,46300.0,99.0667,99.2974,99.0595,99.2109,46300.0
2008-06-06 15:05:00,137.65,138.04,137.55,138.04,67700.0,99.2253,99.5064,99.1532,99.5064,67700.0
2008-06-06 15:10:00,138.03,138.23,137.98,138.08,81000.0,99.4992,99.6434,99.4632,99.5353,81000.0
2008-06-06 15:15:00,138.1,138.12,137.66,137.81,133900.0,99.5497,99.5641,99.2325,99.3406,133900.0
2008-06-06 15:20:00,137.81,137.81,137.5,137.51,65800.0,99.3406,99.3406,99.1172,99.1244,65800.0
2008-06-06 15:25:00,137.51,137.54,137.17,137.31,81000.0,99.1244,99.146,98.8793,98.9802,81000.0
2008-06-06 15:30:00,137.34,137.42,137.03,137.12,59700.0,99.0018,99.0595,98.7784,98.8433,59700.0
2008-06-06 15:35:00,137.1,137.49,137.04,137.28,88000.0,98.8288,99.11,98.7856,98.9586,88000.0
2008-06-06 15:40:00,137.3,137.33,137.09,137.11,164000.0,98.973,98.9946,98.8216,98.836,164000.0
2008-06-06 15:45:00,137.11,137.18,136.88,137.01,125600.0,98.836,98.8865,98.6702,98.764,125600.0
2008-06-06 15:50:00,136.99,137.0,136.83,136.92,96600.0,98.7495,98.7568,98.6342,98.6991,96600.0
2008-06-06 15:55:00,136.91,136.91,136.56,136.58,122700.0,98.6919,98.6919,98.4396,98.454,122700.0
2008-06-09 09:30:00,137.08,137.22,136.95,136.95,66200.0,98.8144,98.9153,98.7207,98.7207,66200.0
2008-06-09 09:35:00,136.96,137.14,136.96,137.02,65900.0,98.7279,98.8577,98.7279,98.7712,65900.0
2008-06-09 09:40:00,137.03,137.03,136.77,136.86,72800.0,98.7784,98.7784,98.591,98.6558,72800.0
2008-06-09 09:45:00,136.84,136.87,136.63,136.69,75700.0,98.6414,98.663,98.49,98.5333,75700.0
2008-06-09 09:50:00,136.72,137.09,136.71,137.09,45500.0,98.5549,98.8216,98.5477,98.8216,45500.0
2008-06-09 09:55:00,137.12,137.2,137.02,137.17,30000.0,98.8433,98.9009,98.7712,98.8793,30000.0
2008-06-09 10:00:00,137.18,137.51,137.11,137.16,169700.0,98.8865,99.1244,98.836,98.8721,169700.0
2008-06-09 10:05:00,137.2,137.32,137.1,137.13,50700.0,98.9009,98.9874,98.8288,98.8505,50700.0
2008-06-09 10:10:00,137.11,137.38,137.03,137.32,46800.0,98.836,99.0307,98.7784,98.9874,46800.0
2008-06-09 10:15:00,137.37,137.72,137.33,137.51,53400.0,99.0235,99.2758,98.9946,99.1244,53400.0
2008-06-09 10:20:00,137.52,137.63,137.31,137.46,53400.0,99.1316,99.2109,98.9802,99.0883,53400.0
2008-06-09 10:25:00,137.46,137.48,137.26,137.39,31500.0,99.0883,99.1028,98.9442,99.0379,31500.0
2008-06-09 10:30:00,137.37,137.49,137.32,137.44,18800.0,99.0235,99.11,98.9874,99.0739,18800.0
2008-06-09 10:35:00,137.44,137.44,137.25,137.26,34100.0,99.0739,99.0739,98.937,98.9442,34100.0
2008-06-09 10:40:00,137.29,137.31,137.15,137.18,16900.0,98.9658,98.9802,98.8649,98.8865,16900.0
2008-06-09 10:45:00,137.16,137.2,137.1,137.2,15400.0,98.8721,98.9009,98.8288,98.9009,15400.0
2008-06-09 10:50:00,137.2,137.22,137.05,137.14,17700.0,98.9009,98.9153,98.7928,98.8577,17700.0
2008-06-09 10:55:00,137.15,137.18,137.07,137.1,7000.0,98.8649,98.8865,98.8072,98.8288,7000.0
2008-06-09 11:00:00,137.1,137.28,137.05,137.23,236700.0,98.8288,98.9586,98.7928,98.9225,236700.0
2008-06-09 11:05:00,137.23,137.25,137.11,137.16,12700.0,98.9225,98.937,98.836,98.8721,12700.0
2008-06-09 11:10:00,137.16,137.29,137.14,137.24,14900.0,98.8721,98.9658,98.8577,98.9298,14900.0
2008-06-09 11:15:00,137.25,137.28,137.18,137.23,6500.0,98.937,98.9586,98.8865,98.9225,6500.0
2008-06-09 11:20:00,137.22,137.44,137.21,137.42,5600.0,98.9153,99.0739,98.9081,99.0595,5600.0
2008-06-09 11:25:00,137.42,137.44,137.36,137.41,11500.0,99.0595,99.0739,99.0163,99.0523,11500.0
2008-06-09 11:30:00,137.42,137.55,137.4,137.51,11000.0,99.0595,99.1532,99.0451,99.1244,11000.0
2008-06-09 11:35:00,137.5,137.52,137.39,137.4,14700.0,99.1172,99.1316,99.0379,99.0451,14700.0
2008-06-09 11:40:00,137.4,137.44,137.29,137.32,21100.0,99.0451,99.0739,98.9658,98.9874,21100.0
2008-06-09 11:45:00,137.36,137.37,137.28,137.36,16900.0,99.0163,99.0235,98.9586,99.0163,16900.0
2008-06-09 11:50:00,137.34,137.35,137.21,137.22,10300.0,99.0018,99.009,98.9081,98.9153,10300.0
2008-06-09 11:55:00,137.22,137.28,137.19,137.25,13300.0,98.9153,98.9586,98.8937,98.937,13300.0
2008-06-09 12:00:00,137.25,137.28,137.09,137.11,17600.0,98.937,98.9586,98.8216,98.836,17600.0
2008-06-09 12:05:00,137.08,137.11,137.02,137.08,15400.0,98.8144,98.836,98.7712,98.8144,15400.0
2008-06-09 12:10:00,137.09,137.14,137.03,137.11,19200.0,98.8216,98.8577,98.7784,98.836,19200.0
2008-06-09 12:15:00,137.16,137.24,137.14,137.16,18200.0,98.8721,98.9298,98.8577,98.8721,18200.0
2008-06-09 12:20:00,137.17,137.3,137.16,137.3,8600.0,98.8793,98.973,98.8721,98.973,8600.0
2008-06-09 12:25:00,137.3,137.3,137.22,137.22,5600.0,98.973,98.973,98.9153,98.9153,5600.0
2008-06-09 12:30:00,137.22,137.26,137.21,137.24,6400.0,98.9153,98.9442,98.9081,98.9298,6400.0
2008-06-09 12:35:00,137.23,137.24,137.18,137.24,5700.0,98.9225,98.9298,98.8865,98.9298,5700.0
2008-06-09 12:40:00,137.27,137.34,137.27,137.31,19100.0,98.9514,99.0018,98.9514,98.9802,19100.0
2008-06-09 12:45:00,137.3,137.32,137.24,137.29,6500.0,98.973,98.9874,98.9298,98.9658,6500.0
2008-06-09 12:50:00,137.27,137.42,137.27,137.32,21200.0,98.9514,99.0595,98.9514,98.9874,21200.0
2008-06-09 12:55:00,137.34,137.39,137.26,137.39,14700.0,99.0018,99.0379,98.9442,99.0379,14700.0
2008-06-09 13:00:00,137.38,137.38,137.06,137.1,27300.0,99.0307,99.0307,98.8,98.8288,27300.0
2008-06-09 13:05:00,137.06,137.09,136.84,136.88,28600.0,98.8,98.8216,98.6414,98.6702,28600.0
2008-06-09 13:10:00,136.88,136.96,136.74,136.74,25900.0,98.6702,98.7279,98.5693,98.5693,25900.0
2008-06-09 13:15:00,136.74,136.74,136.39,136.57,35600.0,98.5693,98.5693,98.317,98.4468,35600.0
2008-06-09 13:20:00,136.53,136.57,136.34,136.38,26200.0,98.418,98.4468,98.281,98.3098,26200.0
2008-06-09 13:25:00,136.42,136.64,136.42,136.63,21500.0,98.3387,98.4972,98.3387,98.49,21500.0
2008-06-09 13:30:00,136.64,136.71,136.58,136.63,16800.0,98.4972,98.5477,98.454,98.49,16800.0
2008-06-09 13:35:00,136.65,136.72,136.61,136.7,22300.0,98.5045,98.5549,98.4756,98.5405,22300.0
2008-06-09 13:40:00,136.69,136.69,136.47,136.62,30700.0,98.5333,98.5333,98.3747,98.4828,30700.0
2008-06-09 13:45:00,136.57,136.61,136.37,136.39,22400.0,98.4468,98.4756,98.3026,98.317,22400.0
2008-06-09 13:50:00,136.36,136.36,136.06,136.15,42000.0,98.2954,98.2954,98.0791,98.144,42000.0
2008-06-09 13:55:00,136.15,136.31,136.06,136.22,31800.0,98.144,98.2594,98.0791,98.1945,31800.0
2008-06-09 14:00:00,136.21,136.32,136.1,136.32,75100.0,98.1873,98.2666,98.108,98.2666,75100.0
2008-06-09 14:05:00,136.32,136.32,135.91,135.93,89900.0,98.2666,98.2666,97.971,97.9854,89900.0
2008-06-09 14:10:00,135.93,136.0,135.8,135.97,42500.0,97.9854,98.0359,97.8917,98.0143,42500.0
2008-06-09 14:15:00,135.98,135.98,135.65,135.79,50400.0,98.0215,98.0215,97.7836,97.8845,50400.0
2008-06-09 14:20:00,135.78,135.93,135.72,135.9,56400.0,97.8773,97.9854,97.8341,97.9638,56400.0
2008-06-09 14:25:00,135.91,136.25,135.89,136.19,45100.0,97.971,98.2161,97.9566,98.1729,45100.0
2008-06-09 14:30:00,136.19,136.43,136.15,136.3,34100.0,98.1729,98.3459,98.144,98.2522,34100.0
2008-06-09 14:35:00,136.29,136.6,136.2,136.6,59400.0,98.2449,98.4684,98.1801,98.4684,59400.0
2008-06-09 14:40:00,136.55,136.57,136.17,136.21,19300.0,98.4324,98.4468,98.1584,98.1873,19300.0
2008-06-09 14:45:00,136.22,136.47,136.2,136.45,53500.0,98.1945,98.3747,98.1801,98.3603,53500.0
2008-06-09 14:50:00,136.41,136.46,136.15,136.15,37000.0,98.3314,98.3675,98.144,98.144,37000.0
2008-06-09 14:55:00,136.1,136.29,136.04,136.09,57900.0,98.108,98.2449,98.0647,98.1008,57900.0
2008-06-09 15:00:00,136.08,136.16,135.83,135.83,67000.0,98.0936,98.1512,97.9134,97.9134,67000.0
2008-06-09 15:05:00,135.87,135.98,135.78,135.87,44000.0,97.9422,98.0215,97.8773,97.9422,44000.0
2008-06-09 15:10:00,135.86,136.11,135.86,136.06,42200.0,97.935,98.1152,97.935,98.0791,42200.0
2008-06-09 15:15:00,136.06,136.15,135.94,136.09,41900.0,98.0791,98.144,97.9926,98.1008,41900.0
2008-06-09 15:20:00,136.1,136.39,136.0,136.06,58000.0,98.108,98.317,98.0359,98.0791,58000.0
2008-06-09 15:25:00,136.11,136.13,135.93,136.08,33000.0,98.1152,98.1296,97.9854,98.0936,33000.0
2008-06-09 15:30:00,136.1,136.37,136.1,136.31,45100.0,98.108,98.3026,98.108,98.2594,45100.0
2008-06-09 15:35:00,136.3,136.48,136.24,136.3,35200.0,98.2522,98.3819,98.2089,98.2522,35200.0
2008-06-09 15:40:00,136.31,136.79,136.28,136.78,38900.0,98.2594,98.6054,98.2377,98.5982,38900.0
2008-06-09 15:45:00,136.78,136.88,136.7,136.77,37500.0,98.5982,98.6702,98.5405,98.591,37500.0
2008-06-09 15:50:00,136.74,136.97,136.74,136.78,21700.0,98.5693,98.7351,98.5693,98.5982,21700.0
2008-06-09 15:55:00,136.8,136.85,136.73,136.83,13100.0,98.6126,98.6486,98.5621,98.6342,13100.0
2008-06-10 09:30:00,135.85,135.96,135.74,135.74,75200.0,97.9278,98.0071,97.8485,97.8485,75200.0
2008-06-10 09:35:00,135.76,136.07,135.74,135.94,73200.0,97.8629,98.0864,97.8485,97.9926,73200.0
2008-06-10 09:40:00,135.94,136.04,135.81,135.94,98600.0,97.9926,98.0647,97.8989,97.9926,98600.0
2008-06-10 09:45:00,135.95,136.16,135.79,136.16,77400.0,97.9999,98.1512,97.8845,98.1512,77400.0
2008-06-10 09:50:00,136.14,136.28,136.1,136.1,120600.0,98.1368,98.2377,98.108,98.108,120600.0
2008-06-10 09:55:00,136.07,136.08,135.9,135.99,44000.0,98.0864,98.0936,97.9638,98.0287,44000.0
2008-06-10 10:00:00,136.0,136.07,135.87,135.97,54300.0,98.0359,98.0864,97.9422,98.0143,54300.0
2008-06-10 10:05:00,135.97,136.07,135.92,136.07,29100.0,98.0143,98.0864,97.9782,98.0864,29100.0
2008-06-10 10:10:00,136.07,136.56,136.05,136.54,39900.0,98.0864,98.4396,98.0719,98.4252,39900.0
2008-06-10 10:15:00,136.53,136.71,136.48,136.69,42900.0,98.418,98.5477,98.3819,98.5333,42900.0
2008-06-10 10:20:00,136.67,136.67,136.47,136.53,42900.0,98.5189,98.5189,98.3747,98.418,42900.0
2008-06-10 10:25:00,136.55,136.66,136.47,136.55,28300.0,98.4324,98.5117,98.3747,98.4324,28300.0
2008-06-10 10:30:00,136.56,136.6,136.43,136.44,39900.0,98.4396,98.4684,98.3459,98.3531,39900.0
2008-06-10 10:35:00,136.42,136.42,136.22,136.35,37400.0,98.3387,98.3387,98.1945,98.2882,37400.0
2008-06-10 10:40:00,136.32,136.35,136.17,136.35,40900.0,98.2666,98.2882,98.1584,98.2882,40900.0
2008-06-10 10:45:00,136.36,136.49,136.29,136.47,19900.0,98.2954,98.3891,98.2449,98.3747,19900.0
2008-06-10 10:50:00,136.45,136.46,136.26,136.31,90500.0,98.3603,98.3675,98.2233,98.2594,90500.0
2008-06-10 10:55:00,136.29,136.51,136.13,136.29,51000.0,98.2449,98.4035,98.1296,98.2449,51000.0
2008-06-10 11:00:00,136.31,136.56,135.99,136.09,74300.0,98.2594,98.4396,98.0287,98.1008,74300.0
2008-06-10 11:05:00,136.03,136.14,135.95,136.08,81500.0,98.0575,98.1368,97.9999,98.0936,81500.0
2008-06-10 11:10:00,136.11,136.2,136.08,136.14,34200.0,98.1152,98.1801,98.0936,98.1368,34200.0
2008-06-10 11:15:00,136.14,136.27,136.11,136.26,27900.0,98.1368,98.2305,98.1152,98.2233,27900.0
2008-06-10 11:20:00,136.28,136.31,136.18,136.3,20700.0,98.2377,98.2594,98.1657,98.2522,20700.0
2008-06-10 11:25:00,136.29,136.35,136.13,136.18,29500.0,98.2449,98.2882,98.1296,98.1657,29500.0
2008-06-10 11:30:00,136.2,136.29,136.1,136.15,50000.0,98.1801,98.2449,98.108,98.144,50000.0
2008-06-10 11:35:00,136.13,136.27,136.1,136.2,25300.0,98.1296,98.2305,98.108,98.1801,25300.0
2008-06-10 11:40:00,136.22,136.65,136.22,136.64,38800.0,98.1945,98.5045,98.1945,98.4972,38800.0
2008-06-10 11:45:00,136.65,136.82,136.65,136.65,29900.0,98.5045,98.627,98.5045,98.5045,29900.0
2008-06-10 11:50:00,136.69,136.71,136.39,136.4,42900.0,98.5333,98.5477,98.317,98.3242,42900.0
2008-06-10 11:55:00,136.42,136.52,136.32,136.4,37500.0,98.3387,98.4107,98.2666,98.3242,37500.0
2008-06-10 12:00:00,136.45,136.46,136.25,136.37,36200.0,98.3603,98.3675,98.2161,98.3026,36200.0
2008-06-10 12:05:00,136.39,136.51,136.36,136.38,18800.0,98.317,98.4035,98.2954,98.3098,18800.0
2008-06-10 12:10:00,136.39,136.76,136.39,136.59,51500.0,98.317,98.5837,98.317,98.4612,51500.0
2008-06-10 12:15:00,136.6,136.75,136.58,136.68,58400.0,98.4684,98.5765,98.454,98.5261,58400.0
2008-06-10 12:20:00,136.7,136.99,136.6,136.93,39600.0,98.5405,98.7495,98.4684,98.7063,39600.0
2008-06-10 12:25:00,136.92,136.93,136.71,136.81,20000.0,98.6991,98.7063,98.5477,98.6198,20000.0
2008-06-10 12:30:00,136.82,136.95,136.72,136.88,46700.0,98.627,98.7207,98.5549,98.6702,46700.0
2008-06-10 12:35:00,136.91,137.02,136.9,136.9,26700.0,98.6919,98.7712,98.6847,98.6847,26700.0
2008-06-10 12:40:00,136.9,136.95,136.7,136.75,30100.0,98.6847,98.7207,98.5405,98.5765,30100.0
2008-06-10 12:45:00,136.74,136.82,136.69,136.82,16200.0,98.5693,98.627,98.5333,98.627,16200.0
2008-06-10 12:50:00,136.81,136.88,136.77,136.87,17800.0,98.6198,98.6702,98.591,98.663,17800.0
2008-06-10 12:55:00,136.87,136.95,136.82,136.82,11300.0,98.663,98.7207,98.627,98.627,11300.0
2008-06-10 13:00:00,136.83,136.83,136.65,136.73,20200.0,98.6342,98.6342,98.5045,98.5621,20200.0
2008-06-10 13:05:00,136.72,136.84,136.72,136.79,25600.0,98.5549,98.6414,98.5549,98.6054,25600.0
2008-06-10 13:10:00,136.8,137.29,136.8,137.27,98700.0,98.6126,98.9658,98.6126,98.9514,98700.0
2008-06-10 13:15:00,137.27,137.28,137.03,137.08,61500.0,98.9514,98.9586,98.7784,98.8144,61500.0
2008-06-10 13:20:00,137.1,137.14,136.96,137.04,34800.0,98.8288,98.8577,98.7279,98.7856,34800.0
2008-06-10 13:25:00,137.07,137.27,137.07,137.22,27000.0,98.8072,98.9514,98.8072,98.9153,27000.0
2008-06-10 13:30:00,137.19,137.19,136.87,136.91,31800.0,98.8937,98.8937,98.663,98.6919,31800.0
2008-06-10 13:35:00,136.88,136.9,136.8,136.85,23900.0,98.6702,98.6847,98.6126,98.6486,23900.0
2008-06-10 13:40:00,136.85,136.97,136.83,136.94,11800.0,98.6486,98.7351,98.6342,98.7135,11800.0
2008-06-10 13:45:00,136.94,136.94,136.84,136.89,16600.0,98.7135,98.7135,98.6414,98.6775,16600.0
2008-06-10 13:50:00,136.87,136.98,136.8,136.85,25700.0,98.663,98.7423,98.6126,98.6486,25700.0
2008-06-10 13:55:00,136.88,136.92,136.69,136.71,30600.0,98.6702,98.6991,98.5333,98.5477,30600.0
2008-06-10 14:00:00,136.7,136.77,136.43,136.47,49400.0,98.5405,98.591,98.3459,98.3747,49400.0
2008-06-10 14:05:00,136.44,136.47,136.19,136.25,57700.0,98.3531,98.3747,98.1729,98.2161,57700.0
2008-06-10 14:10:00,136.27,136.3,136.1,136.3,37300.0,98.2305,98.2522,98.108,98.2522,37300.0
2008-06-10 14:15:00,136.28,136.28,136.03,136.06,52100.0,98.2377,98.2377,98.0575,98.0791,52100.0
2008-06-10 14:20:00,136.06,136.29,136.05,136.23,21000.0,98.0791,98.2449,98.0719,98.2017,21000.0
2008-06-10 14:25:00,136.2,136.42,136.09,136.35,34500.0,98.1801,98.3387,98.1008,98.2882,34500.0
2008-06-10 14:30:00,136.37,136.41,136.28,136.32,13500.0,98.3026,98.3314,98.2377,98.2666,13500.0
2008-06-10 14:35:00,136.37,136.4,136.29,136.36,19200.0,98.3026,98.3242,98.2449,98.2954,19200.0
2008-06-10 14:40:00,136.39,136.52,136.32,136.43,28400.0,98.317,98.4107,98.2666,98.3459,28400.0
2008-06-10 14:45:00,136.43,136.54,136.43,136.48,20200.0,98.3459,98.4252,98.3459,98.3819,20200.0
2008-06-10 14:50:00,136.48,136.48,136.31,136.41,19000.0,98.3819,98.3819,98.2594,98.3314,19000.0
2008-06-10 14:55:00,136.42,136.65,136.35,136.59,81700.0,98.3387,98.5045,98.2882,98.4612,81700.0
2008-06-10 15:00:00,136.61,136.77,136.58,136.66,72500.0,98.4756,98.591,98.454,98.5117,72500.0
2008-06-10 15:05:00,136.66,136.72,136.62,136.69,29600.0,98.5117,98.5549,98.4828,98.5333,29600.0
2008-06-10 15:10:00,136.69,136.79,136.66,136.78,14200.0,98.5333,98.6054,98.5117,98.5982,14200.0
2008-06-10 15:15:00,136.78,136.78,136.52,136.52,37300.0,98.5982,98.5982,98.4107,98.4107,37300.0
2008-06-10 15:20:00,136.53,136.71,136.47,136.68,35200.0,98.418,98.5477,98.3747,98.5261,35200.0
2008-06-10 15:25:00,136.68,136.75,136.64,136.7,27500.0,98.5261,98.5765,98.4972,98.5405,27500.0
2008-06-10 15:30:00,136.68,136.86,136.54,136.56,41200.0,98.5261,98.6558,98.4252,98.4396,41200.0
2008-06-10 15:35:00,136.58,136.67,136.54,136.61,18300.0,98.454,98.5189,98.4252,98.4756,18300.0
2008-06-10 15:40:00,136.62,136.65,136.33,136.52,60000.0,98.4828,98.5045,98.2738,98.4107,60000.0
2008-06-10 15:45:00,136.53,136.68,136.52,136.58,39900.0,98.418,98.5261,98.4107,98.454,39900.0
2008-06-10 15:50:00,136.56,136.67,136.52,136.66,19500.0,98.4396,98.5189,98.4107,98.5117,19500.0
2008-06-10 15:55:00,136.62,136.62,136.32,136.35,40000.0,98.4828,98.4828,98.2666,98.2882,40000.0
2008-06-10 16:00:00,136.31,136.31,136.15,136.25,83500.0,98.2594,98.2594,98.144,98.2161,83500.0
2008-06-10 16:05:00,136.1,136.1,136.1,136.1,100.0,98.108,98.108,98.108,98.108,100.0
2008-06-10 16:10:00,136.19,136.19,136.19,136.19,100.0,98.1729,98.1729,98.1729,98.1729,100.0
2008-06-11 09:30:00,136.18,136.23,136.04,136.18,95800.0,98.1657,98.2017,98.0647,98.1657,95800.0
2008-06-11 09:35:00,136.14,136.28,136.01,136.2,72500.0,98.1368,98.2377,98.0431,98.1801,72500.0
2008-06-11 09:40:00,136.2,136.26,135.95,135.99,66900.0,98.1801,98.2233,97.9999,98.0287,66900.0
2008-06-11 09:45:00,136.03,136.08,135.98,136.04,11100.0,98.0575,98.0936,98.0215,98.0647,11100.0
2008-06-11 09:50:00,136.07,136.09,135.84,135.86,37200.0,98.0864,98.1008,97.9206,97.935,37200.0
2008-06-11 09:55:00,135.86,135.87,135.73,135.73,17200.0,97.935,97.9422,97.8413,97.8413,17200.0
2008-06-11 10:00:00,135.72,135.75,135.59,135.7,48300.0,97.8341,97.8557,97.7403,97.8196,48300.0
2008-06-11 10:05:00,135.67,135.7,135.35,135.42,66000.0,97.798,97.8196,97.5673,97.6178,66000.0
2008-06-11 10:10:00,135.39,135.42,134.8,135.07,92000.0,97.5962,97.6178,97.1709,97.3655,92000.0
2008-06-11 10:15:00,135.1,135.18,135.04,135.12,58700.0,97.3871,97.4448,97.3439,97.4015,58700.0
2008-06-11 10:20:00,135.12,135.12,134.9,134.99,52100.0,97.4015,97.4015,97.243,97.3078,52100.0
2008-06-11 10:25:00,135.0,135.03,134.65,134.72,73300.0,97.315,97.3367,97.0627,97.1132,73300.0
2008-06-11 10:30:00,134.74,135.15,134.71,135.09,52900.0,97.1276,97.4232,97.106,97.3799,52900.0
2008-06-11 10:35:00,135.03,135.09,134.78,135.02,108400.0,97.3367,97.3799,97.1565,97.3295,108400.0
2008-06-11 10:40:00,135.03,135.03,134.67,134.67,35200.0,97.3367,97.3367,97.0772,97.0772,35200.0
2008-06-11 10:45:00,134.7,135.1,134.69,135.05,41300.0,97.0988,97.3871,97.0916,97.3511,41300.0
2008-06-11 10:50:00,135.03,135.18,134.94,135.18,25400.0,97.3367,97.4448,97.2718,97.4448,25400.0
2008-06-11 10:55:00,135.2,135.44,135.17,135.43,74100.0,97.4592,97.6322,97.4376,97.625,74100.0
2008-06-11 11:00:00,135.37,135.38,135.15,135.16,53400.0,97.5818,97.589,97.4232,97.4304,53400.0
2008-06-11 11:05:00,135.17,135.28,135.06,135.09,18300.0,97.4376,97.5169,97.3583,97.3799,18300.0
2008-06-11 11:10:00,135.13,135.34,135.13,135.32,49600.0,97.4088,97.5601,97.4088,97.5457,49600.0
2008-06-11 11:15:00,135.31,135.43,135.23,135.33,38200.0,97.5385,97.625,97.4808,97.5529,38200.0
2008-06-11 11:20:00,135.32,135.32,135.15,135.17,12300.0,97.5457,97.5457,97.4232,97.4376,12300.0
2008-06-11 11:25:00,135.15,135.17,134.69,134.78,56600.0,97.4232,97.4376,97.0916,97.1565,56600.0
2008-06-11 11:30:00,134.77,134.9,134.66,134.74,38200.0,97.1493,97.243,97.07,97.1276,38200.0
2008-06-11 11:35:00,134.73,134.9,134.73,134.81,20400.0,97.1204,97.243,97.1204,97.1781,20400.0
2008-06-11 11:40:00,134.78,134.96,134.75,134.94,21300.0,97.1565,97.2862,97.1348,97.2718,21300.0
2008-06-11 11:45:00,134.93,134.95,134.74,134.8,12900.0,97.2646,97.279,97.1276,97.1709,12900.0
2008-06-11 11:50:00,134.81,135.12,134.74,135.09,53100.0,97.1781,97.4015,97.1276,97.3799,53100.0
2008-06-11 11:55:00,135.08,135.26,135.08,135.18,21800.0,97.3727,97.5025,97.3727,97.4448,21800.0
2008-06-11 12:00:00,135.18,135.27,135.12,135.22,31700.0,97.4448,97.5097,97.4015,97.4736,31700.0
2008-06-11 12:05:00,135.25,135.3,135.14,135.29,21100.0,97.4953,97.5313,97.416,97.5241,21100.0
2008-06-11 12:10:00,135.25,135.28,135.1,135.11,16800.0,97.4953,97.5169,97.3871,97.3943,16800.0
2008-06-11 12:15:00,135.1,135.27,135.06,135.13,26100.0,97.3871,97.5097,97.3583,97.4088,26100.0
2008-06-11 12:20:00,135.12,135.15,135.04,135.12,8400.0,97.4015,97.4232,97.3439,97.4015,8400.0
2008-06-11 12:25:00,135.13,135.13,134.83,134.83,24400.0,97.4088,97.4088,97.1925,97.1925,24400.0
2008-06-11 12:30:00,134.83,134.88,134.8,134.87,14100.0,97.1925,97.2285,97.1709,97.2213,14100.0
2008-06-11 12:35:00,134.88,134.99,134.78,134.85,19000.0,97.2285,97.3078,97.1565,97.2069,19000.0
2008-06-11 12:40:00,134.85,134.94,134.56,134.61,54100.0,97.2069,97.2718,96.9979,97.0339,54100.0
2008-06-11 12:45:00,134.57,134.8,134.57,134.8,14800.0,97.0051,97.1709,97.0051,97.1709,14800.0
2008-06-11 12:50:00,134.83,134.83,134.73,134.74,3600.0,97.1925,97.1925,97.1204,97.1276,3600.0
2008-06-11 12:55:00,134.73,134.88,134.73,134.87,16800.0,97.1204,97.2285,97.1204,97.2213,16800.0
2008-06-11 13:00:00,134.86,135.07,134.8,135.04,16000.0,97.2141,97.3655,97.1709,97.3439,16000.0
2008-06-11 13:05:00,135.02,135.05,134.9,135.05,11600.0,97.3295,97.3511,97.243,97.3511,11600.0
2008-06-11 13:10:00,135.04,135.08,134.94,135.04,21000.0,97.3439,97.3727,97.2718,97.3439,21000.0
2008-06-11 13:15:00,135.08,135.12,135.01,135.02,8500.0,97.3727,97.4015,97.3223,97.3295,8500.0
2008-06-11 13:20:00,135.01,135.02,134.85,134.86,3600.0,97.3223,97.3295,97.2069,97.2141,3600.0
2008-06-11 13:25:00,134.88,135.02,134.88,135.0,5500.0,97.2285,97.3295,97.2285,97.315,5500.0
2008-06-11 13:30:00,135.0,135.0,134.82,134.83,21100.0,97.315,97.315,97.1853,97.1925,21100.0
2008-06-11 13:35:00,134.87,134.99,134.78,134.79,22600.0,97.2213,97.3078,97.1565,97.1637,22600.0
2008-06-11 13:40:00,134.79,134.95,134.79,134.95,10700.0,97.1637,97.279,97.1637,97.279,10700.0
2008-06-11 13:45:00,134.96,135.04,134.77,134.84,52300.0,97.2862,97.3439,97.1493,97.1997,52300.0
2008-06-11 13:50:00,134.83,134.85,134.68,134.75,16300.0,97.1925,97.2069,97.0844,97.1348,16300.0
2008-06-11 13:55:00,134.75,134.97,134.68,134.92,36200.0,97.1348,97.2934,97.0844,97.2574,36200.0
2008-06-11 14:00:00,135.0,135.12,134.71,134.94,60900.0,97.315,97.4015,97.106,97.2718,60900.0
2008-06-11 14:05:00,134.94,135.03,134.77,134.97,38000.0,97.2718,97.3367,97.1493,97.2934,38000.0
2008-06-11 14:10:00,134.93,135.04,134.81,134.99,13700.0,97.2646,97.3439,97.1781,97.3078,13700.0
2008-06-11 14:15:00,134.97,135.09,134.97,135.04,8300.0,97.2934,97.3799,97.2934,97.3439,8300.0
2008-06-11 14:20:00,135.04,135.27,135.0,135.18,33700.0,97.3439,97.5097,97.315,97.4448,33700.0
2008-06-11 14:25:00,135.17,135.34,135.11,135.11,20700.0,97.4376,97.5601,97.3943,97.3943,20700.0
2008-06-11 14:30:00,135.12,135.14,134.96,134.96,14100.0,97.4015,97.416,97.2862,97.2862,14100.0
2008-06-11 14:35:00,135.0,135.0,134.85,134.91,9900.0,97.315,97.315,97.2069,97.2502,9900.0
2008-06-11 14:40:00,134.99,135.04,134.92,134.92,16800.0,97.3078,97.3439,97.2574,97.2574,16800.0
2008-06-11 14:45:00,134.92,135.0,134.88,134.94,98200.0,97.2574,97.315,97.2285,97.2718,98200.0
2008-06-11 14:50:00,134.91,135.08,134.91,135.06,9300.0,97.2502,97.3727,97.2502,97.3583,9300.0
2008-06-11 14:55:00,135.03,135.04,134.74,134.76,25000.0,97.3367,97.3439,97.1276,97.142,25000.0
2008-06-11 15:00:00,134.77,134.96,134.77,134.89,26300.0,97.1493,97.2862,97.1493,97.2358,26300.0
2008-06-11 15:05:00,134.89,134.97,134.89,134.96,16200.0,97.2358,97.2934,97.2358,97.2862,16200.0
2008-06-11 15:10:00,134.96,135.1,134.85,134.91,52300.0,97.2862,97.3871,97.2069,97.2502,52300.0
2008-06-11 15:15:00,134.89,134.93,134.63,134.64,33000.0,97.2358,97.2646,97.0483,97.0555,33000.0
2008-06-11 15:20:00,134.64,134.73,134.56,134.65,67600.0,97.0555,97.1204,96.9979,97.0627,67600.0
2008-06-11 15:25:00,134.65,134.83,134.55,134.83,45000.0,97.0627,97.1925,96.9907,97.1925,45000.0
2008-06-11 15:30:00,134.84,134.9,134.69,134.77,67600.0,97.1997,97.243,97.0916,97.1493,67600.0
2008-06-11 15:35:00,134.77,134.78,134.46,134.5,68500.0,97.1493,97.1565,96.9258,96.9546,68500.0
2008-06-11 15:40:00,134.51,134.62,134.41,134.44,66900.0,96.9618,97.0411,96.8897,96.9114,66900.0
2008-06-11 15:45:00,134.45,134.48,134.33,134.35,48200.0,96.9186,96.9402,96.8321,96.8465,48200.0
2008-06-11 15:50:00,134.35,134.38,134.24,134.31,31700.0,96.8465,96.8681,96.7672,96.8177,31700.0
2008-06-11 15:55:00,134.33,134.34,134.13,134.13,17400.0,96.8321,96.8393,96.6879,96.6879,17400.0
2008-06-11 16:00:00,133.93,134.32,133.93,134.32,12400.0,96.5437,96.8249,96.5437,96.8249,12400.0
2008-06-11 16:05:00,134.32,134.32,134.32,134.32,0.0,96.8249,96.8249,96.8249,96.8249,0.0
2008-06-11 16:10:00,134.16,134.16,134.16,134.16,500.0,96.7095,96.7095,96.7095,96.7095,500.0
2008-06-12 09:30:00,134.79,135.17,134.79,135.04,179400.0,97.1637,97.4376,97.1637,97.3439,179400.0
2008-06-12 09:35:00,135.01,135.17,134.91,135.17,37800.0,97.3223,97.4376,97.2502,97.4376,37800.0
2008-06-12 09:40:00,135.2,135.38,135.2,135.33,38900.0,97.4592,97.589,97.4592,97.5529,38900.0
2008-06-12 09:45:00,135.35,135.68,135.35,135.48,45000.0,97.5673,97.8052,97.5673,97.6611,45000.0
2008-06-12 09:50:00,135.46,135.81,135.46,135.78,36900.0,97.6466,97.8989,97.6466,97.8773,36900.0
2008-06-12 09:55:00,135.78,135.86,135.63,135.63,31400.0,97.8773,97.935,97.7692,97.7692,31400.0
2008-06-12 10:00:00,135.63,135.82,135.57,135.8,35700.0,97.7692,97.9061,97.7259,97.8917,35700.0
2008-06-12 10:05:00,135.8,135.97,135.58,135.69,42700.0,97.8917,98.0143,97.7331,97.8124,42700.0
2008-06-12 10:10:00,135.74,135.74,135.49,135.62,38900.0,97.8485,97.8485,97.6683,97.762,38900.0
2008-06-12 10:15:00,135.65,135.66,135.48,135.48,38100.0,97.7836,97.7908,97.6611,97.6611,38100.0
2008-06-12 10:20:00,135.45,135.46,135.2,135.32,29400.0,97.6394,97.6466,97.4592,97.5457,29400.0
2008-06-12 10:25:00,135.31,135.45,135.24,135.41,34300.0,97.5385,97.6394,97.4881,97.6106,34300.0
2008-06-12 10:30:00,135.44,135.52,135.41,135.48,6900.0,97.6322,97.6899,97.6106,97.6611,6900.0
2008-06-12 10:35:00,135.45,135.68,135.36,135.61,28100.0,97.6394,97.8052,97.5746,97.7548,28100.0
2008-06-12 10:40:00,135.61,135.7,135.53,135.53,22400.0,97.7548,97.8196,97.6971,97.6971,22400.0
2008-06-12 10:45:00,135.55,135.55,135.4,135.49,21700.0,97.7115,97.7115,97.6034,97.6683,21700.0
2008-06-12 10:50:00,135.45,135.47,135.31,135.45,33900.0,97.6394,97.6538,97.5385,97.6394,33900.0
2008-06-12 10:55:00,135.45,135.6,135.41,135.6,17000.0,97.6394,97.7476,97.6106,97.7476,17000.0
2008-06-12 11:00:00,135.6,135.83,135.59,135.83,19800.0,97.7476,97.9134,97.7403,97.9134,19800.0
2008-06-12 11:05:00,135.83,135.84,135.6,135.62,20200.0,97.9134,97.9206,97.7476,97.762,20200.0
2008-06-12 11:10:00,135.62,135.8,135.6,135.8,15200.0,97.762,97.8917,97.7476,97.8917,15200.0
2008-06-12 11:15:00,135.78,135.89,135.71,135.74,18000.0,97.8773,97.9566,97.8269,97.8485,18000.0
2008-06-12 11:20:00,135.76,135.9,135.71,135.72,23400.0,97.8629,97.9638,97.8269,97.8341,23400.0
2008-06-12 11:25:00,135.77,135.82,135.67,135.74,18500.0,97.8701,97.9061,97.798,97.8485,18500.0
2008-06-12 11:30:00,135.74,135.85,135.67,135.71,19100.0,97.8485,97.9278,97.798,97.8269,19100.0
2008-06-12 11:35:00,135.7,135.78,135.67,135.78,16100.0,97.8196,97.8773,97.798,97.8773,16100.0
2008-06-12 11:40:00,135.78,135.8,135.56,135.56,19100.0,97.8773,97.8917,97.7187,97.7187,19100.0
2008-06-12 11:45:00,135.58,135.64,135.5,135.58,22000.0,97.7331,97.7764,97.6755,97.7331,22000.0
2008-06-12 11:50:00,135.55,135.56,135.39,135.42,16600.0,97.7115,97.7187,97.5962,97.6178,16600.0
2008-06-12 11:55:00,135.4,135.48,135.38,135.45,17700.0,97.6034,97.6611,97.589,97.6394,17700.0
2008-06-12 12:00:00,135.46,135.52,135.45,135.46,17900.0,97.6466,97.6899,97.6394,97.6466,17900.0
2008-06-12 12:05:00,135.47,135.66,135.46,135.61,19400.0,97.6538,97.7908,97.6466,97.7548,19400.0
2008-06-12 12:10:00,135.69,135.72,135.58,135.59,15400.0,97.8124,97.8341,97.7331,97.7403,15400.0
2008-06-12 12:15:00,135.61,135.65,135.48,135.51,11300.0,97.7548,97.7836,97.6611,97.6827,11300.0
2008-06-12 12:20:00,135.52,135.58,135.48,135.56,15300.0,97.6899,97.7331,97.6611,97.7187,15300.0
2008-06-12 12:25:00,135.58,135.66,135.54,135.59,14500.0,97.7331,97.7908,97.7043,97.7403,14500.0
2008-06-12 12:30:00,135.61,135.72,135.57,135.68,14000.0,97.7548,97.8341,97.7259,97.8052,14000.0
2008-06-12 12:35:00,135.65,135.69,135.54,135.61,9700.0,97.7836,97.8124,97.7043,97.7548,9700.0
2008-06-12 12:40:00,135.59,135.72,135.57,135.62,19300.0,97.7403,97.8341,97.7259,97.762,19300.0
2008-06-12 12:45:00,135.63,135.64,135.49,135.56,16200.0,97.7692,97.7764,97.6683,97.7187,16200.0
2008-06-12 12:50:00,135.58,135.6,135.34,135.43,19500.0,97.7331,97.7476,97.5601,97.625,19500.0
2008-06-12 12:55:00,135.45,135.46,135.33,135.36,20800.0,97.6394,97.6466,97.5529,97.5746,20800.0
2008-06-12 13:00:00,135.38,135.55,135.37,135.45,27800.0,97.589,97.7115,97.5818,97.6394,27800.0
2008-06-12 13:05:00,135.46,135.46,135.21,135.29,26200.0,97.6466,97.6466,97.4664,97.5241,26200.0
2008-06-12 13:10:00,135.28,135.3,135.15,135.29,47500.0,97.5169,97.5313,97.4232,97.5241,47500.0
2008-06-12 13:15:00,135.3,135.32,135.19,135.19,11900.0,97.5313,97.5457,97.452,97.452,11900.0
2008-06-12 13:20:00,135.17,135.28,135.15,135.25,14900.0,97.4376,97.5169,97.4232,97.4953,14900.0
2008-06-12 13:25:00,135.29,135.35,135.29,135.3,6600.0,97.5241,97.5673,97.5241,97.5313,6600.0
2008-06-12 13:30:00,135.29,135.33,135.09,135.14,21100.0,97.5241,97.5529,97.3799,97.416,21100.0
2008-06-12 13:35:00,135.11,135.29,135.1,135.28,72600.0,97.3943,97.5241,97.3871,97.5169,72600.0
2008-06-12 13:40:00,135.28,135.31,135.17,135.21,34900.0,97.5169,97.5385,97.4376,97.4664,34900.0
2008-06-12 13:45:00,135.2,135.22,134.92,134.92,40200.0,97.4592,97.4736,97.2574,97.2574,40200.0
2008-06-12 13:50:00,134.94,134.96,134.77,134.93,55200.0,97.2718,97.2862,97.1493,97.2646,55200.0
2008-06-12 13:55:00,134.92,134.95,134.82,134.91,31200.0,97.2574,97.279,97.1853,97.2502,31200.0
2008-06-12 14:00:00,134.91,134.94,134.69,134.69,35300.0,97.2502,97.2718,97.0916,97.0916,35300.0
2008-06-12 14:05:00,134.67,134.93,134.65,134.92,75800.0,97.0772,97.2646,97.0627,97.2574,75800.0
2008-06-12 14:10:00,134.91,134.97,134.8,134.89,35400.0,97.2502,97.2934,97.1709,97.2358,35400.0
2008-06-12 14:15:00,134.89,135.06,134.88,134.93,26600.0,97.2358,97.3583,97.2285,97.2646,26600.0
2008-06-12 14:20:00,134.93,135.04,134.93,134.98,20000.0,97.2646,97.3439,97.2646,97.3006,20000.0
2008-06-12 14:25:00,134.98,135.02,134.71,134.77,49000.0,97.3006,97.3295,97.106,97.1493,49000.0
2008-06-12 14:30:00,134.74,134.93,134.73,134.83,35900.0,97.1276,97.2646,97.1204,97.1925,35900.0
2008-06-12 14:35:00,134.84,134.84,134.53,134.65,61900.0,97.1997,97.1997,96.9762,97.0627,61900.0
2008-06-12 14:40:00,134.6,134.78,134.6,134.67,40800.0,97.0267,97.1565,97.0267,97.0772,40800.0
2008-06-12 14:45:00,134.66,134.71,134.41,134.42,48300.0,97.07,97.106,96.8897,96.897,48300.0
2008-06-12 14:50:00,134.41,134.5,134.34,134.5,26100.0,96.8897,96.9546,96.8393,96.9546,26100.0
2008-06-12 14:55:00,134.48,134.7,134.46,134.7,41100.0,96.9402,97.0988,96.9258,97.0988,41100.0
2008-06-12 15:00:00,134.72,134.72,134.44,134.58,64300.0,97.1132,97.1132,96.9114,97.0123,64300.0
2008-06-12 15:05:00,134.58,134.68,134.46,134.63,47800.0,97.0123,97.0844,96.9258,97.0483,47800.0
2008-06-12 15:10:00,134.61,134.68,134.38,134.48,54100.0,97.0339,97.0844,96.8681,96.9402,54100.0
2008-06-12 15:15:00,134.5,134.51,134.2,134.26,64300.0,96.9546,96.9618,96.7384,96.7816,64300.0
2008-06-12 15:20:00,134.25,134.28,134.08,134.08,60700.0,96.7744,96.796,96.6519,96.6519,60700.0
2008-06-12 15:25:00,134.08,134.08,133.74,133.92,49800.0,96.6519,96.6519,96.4068,96.5365,49800.0
2008-06-12 15:30:00,133.94,134.21,133.93,134.2,48300.0,96.5509,96.7456,96.5437,96.7384,48300.0
2008-06-12 15:35:00,134.2,134.21,134.01,134.06,28300.0,96.7384,96.7456,96.6014,96.6374,28300.0
2008-06-12 15:40:00,134.03,134.26,133.97,134.22,48200.0,96.6158,96.7816,96.5726,96.7528,48200.0
2008-06-12 15:45:00,134.24,134.55,134.18,134.44,80600.0,96.7672,96.9907,96.7239,96.9114,80600.0
2008-06-12 15:50:00,134.43,134.59,134.35,134.57,65200.0,96.9042,97.0195,96.8465,97.0051,65200.0
2008-06-12 15:55:00,134.58,134.74,134.56,134.64,153100.0,97.0123,97.1276,96.9979,97.0555,153100.0
2008-06-12 16:00:00,134.58,134.66,134.58,134.66,269700.0,97.0123,97.07,97.0123,97.07,269700.0
2008-06-12 16:05:00,134.71,134.71,134.71,134.71,10000.0,97.106,97.106,97.106,97.106,10000.0
2008-06-12 16:10:00,134.71,134.71,134.71,134.71,0.0,97.106,97.106,97.106,97.106,0.0
2008-06-13 09:30:00,135.39,135.53,135.28,135.28,49700.0,97.5962,97.6971,97.5169,97.5169,49700.0
2008-06-13 09:35:00,135.25,135.42,135.16,135.34,53900.0,97.4953,97.6178,97.4304,97.5601,53900.0
2008-06-13 09:40:00,135.35,135.35,134.96,135.0,69900.0,97.5673,97.5673,97.2862,97.315,69900.0
2008-06-13 09:45:00,134.96,135.02,134.82,134.93,57900.0,97.2862,97.3295,97.1853,97.2646,57900.0
2008-06-13 09:50:00,134.9,135.14,134.9,135.02,70700.0,97.243,97.416,97.243,97.3295,70700.0
2008-06-13 09:55:00,135.0,135.55,134.92,135.45,129900.0,97.315,97.7115,97.2574,97.6394,129900.0
2008-06-13 10:00:00,135.43,136.26,135.34,136.26,101100.0,97.625,98.2233,97.5601,98.2233,101100.0
2008-06-13 10:05:00,136.19,136.22,136.05,136.05,71300.0,98.1729,98.1945,98.0719,98.0719,71300.0
2008-06-13 10:10:00,136.05,136.25,135.94,136.14,204300.0,98.0719,98.2161,97.9926,98.1368,204300.0
2008-06-13 10:15:00,136.15,136.55,136.15,136.43,82500.0,98.144,98.4324,98.144,98.3459,82500.0
2008-06-13 10:20:00,136.45,136.51,136.27,136.28,52300.0,98.3603,98.4035,98.2305,98.2377,52300.0
2008-06-13 10:25:00,136.3,136.48,136.26,136.28,42600.0,98.2522,98.3819,98.2233,98.2377,42600.0
2008-06-13 10:30:00,136.26,136.33,136.17,136.2,31200.0,98.2233,98.2738,98.1584,98.1801,31200.0
2008-06-13 10:35:00,136.19,136.21,136.05,136.05,30100.0,98.1729,98.1873,98.0719,98.0719,30100.0
2008-06-13 10:40:00,136.05,136.06,135.89,136.01,338200.0,98.0719,98.0791,97.9566,98.0431,338200.0
2008-06-13 10:45:00,135.98,136.06,135.91,136.02,49400.0,98.0215,98.0791,97.971,98.0503,49400.0
2008-06-13 10:50:00,136.03,136.19,136.03,136.1,29700.0,98.0575,98.1729,98.0575,98.108,29700.0
2008-06-13 10:55:00,136.09,136.09,135.75,135.96,59300.0,98.1008,98.1008,97.8557,98.0071,59300.0
2008-06-13 11:00:00,135.97,136.19,135.97,136.08,44100.0,98.0143,98.1729,98.0143,98.0936,44100.0
2008-06-13 11:05:00,136.08,136.13,135.94,135.96,16000.0,98.0936,98.1296,97.9926,98.0071,16000.0
2008-06-13 11:10:00,135.96,136.23,135.95,136.18,22900.0,98.0071,98.2017,97.9999,98.1657,22900.0
2008-06-13 11:15:00,136.17,136.21,135.97,136.12,34100.0,98.1584,98.1873,98.0143,98.1224,34100.0
2008-06-13 11:20:00,136.12,136.25,136.08,136.22,37300.0,98.1224,98.2161,98.0936,98.1945,37300.0
2008-06-13 11:25:00,136.3,136.33,136.26,136.3,21000.0,98.2522,98.2738,98.2233,98.2522,21000.0
2008-06-13 11:30:00,136.3,136.32,136.13,136.17,25100.0,98.2522,98.2666,98.1296,98.1584,25100.0
2008-06-13 11:35:00,136.2,136.22,136.12,136.16,26500.0,98.1801,98.1945,98.1224,98.1512,26500.0
2008-06-13 11:40:00,136.14,136.21,136.08,136.15,19100.0,98.1368,98.1873,98.0936,98.144,19100.0
2008-06-13 11:45:00,136.16,136.21,136.03,136.04,271100.0,98.1512,98.1873,98.0575,98.0647,271100.0
2008-06-13 11:50:00,136.04,136.11,136.0,136.08,330400.0,98.0647,98.1152,98.0359,98.0936,330400.0
2008-06-13 11:55:00,136.07,136.12,135.96,135.96,264200.0,98.0864,98.1224,98.0071,98.0071,264200.0
2008-06-13 12:00:00,135.96,136.11,135.96,136.0,16900.0,98.0071,98.1152,98.0071,98.0359,16900.0
2008-06-13 12:05:00,136.01,136.1,136.01,136.08,23300.0,98.0431,98.108,98.0431,98.0936,23300.0
2008-06-13 12:10:00,136.09,136.12,136.0,136.04,25300.0,98.1008,98.1224,98.0359,98.0647,25300.0
2008-06-13 12:15:00,136.05,136.13,136.04,136.06,21900.0,98.0719,98.1296,98.0647,98.0791,21900.0
2008-06-13 12:20:00,136.01,136.03,135.94,135.95,24800.0,98.0431,98.0575,97.9926,97.9999,24800.0
2008-06-13 12:25:00,135.94,136.0,135.93,135.96,13600.0,97.9926,98.0359,97.9854,98.0071,13600.0
2008-06-13 12:30:00,135.97,136.08,135.93,136.08,18200.0,98.0143,98.0936,97.9854,98.0936,18200.0
2008-06-13 12:35:00,136.08,136.08,135.75,135.75,27600.0,98.0936,98.0936,97.8557,97.8557,27600.0
2008-06-13 12:40:00,135.72,135.76,135.6,135.73,45800.0,97.8341,97.8629,97.7476,97.8413,45800.0
2008-06-13 12:45:00,135.76,135.78,135.62,135.62,26500.0,97.8629,97.8773,97.762,97.762,26500.0
2008-06-13 12:50:00,135.61,135.65,135.55,135.62,41800.0,97.7548,97.7836,97.7115,97.762,41800.0
2008-06-13 12:55:00,135.63,135.66,135.57,135.62,19100.0,97.7692,97.7908,97.7259,97.762,19100.0
2008-06-13 13:00:00,135.58,135.64,135.41,135.45,33900.0,97.7331,97.7764,97.6106,97.6394,33900.0
2008-06-13 13:05:00,135.45,135.52,135.26,135.37,230100.0,97.6394,97.6899,97.5025,97.5818,230100.0
2008-06-13 13:10:00,135.38,135.67,135.36,135.61,47000.0,97.589,97.798,97.5746,97.7548,47000.0
2008-06-13 13:15:00,135.61,135.64,135.53,135.6,11300.0,97.7548,97.7764,97.6971,97.7476,11300.0
2008-06-13 13:20:00,135.55,135.71,135.41,135.6,35600.0,97.7115,97.8269,97.6106,97.7476,35600.0
2008-06-13 13:25:00,135.62,135.68,135.53,135.53,18800.0,97.762,97.8052,97.6971,97.6971,18800.0
2008-06-13 13:30:00,135.57,135.58,135.4,135.45,26800.0,97.7259,97.7331,97.6034,97.6394,26800.0
2008-06-13 13:35:00,135.49,135.49,135.19,135.25,43400.0,97.6683,97.6683,97.452,97.4953,43400.0
2008-06-13 13:40:00,135.25,135.3,135.19,135.28,18200.0,97.4953,97.5313,97.452,97.5169,18200.0
2008-06-13 13:45:00,135.26,135.27,135.07,135.24,64400.0,97.5025,97.5097,97.3655,97.4881,64400.0
2008-06-13 13:50:00,135.23,135.32,135.17,135.27,33400.0,97.4808,97.5457,97.4376,97.5097,33400.0
2008-06-13 13:55:00,135.29,135.39,135.29,135.33,23400.0,97.5241,97.5962,97.5241,97.5529,23400.0
2008-06-13 14:00:00,135.31,135.42,135.2,135.31,37500.0,97.5385,97.6178,97.4592,97.5385,37500.0
2008-06-13 14:05:00,135.29,135.29,135.12,135.22,264700.0,97.5241,97.5241,97.4015,97.4736,264700.0
2008-06-13 14:10:00,135.27,135.45,135.25,135.39,29800.0,97.5097,97.6394,97.4953,97.5962,29800.0
2008-06-13 14:15:00,135.38,135.7,135.36,135.61,43700.0,97.589,97.8196,97.5746,97.7548,43700.0
2008-06-13 14:20:00,135.61,135.64,135.37,135.5,34600.0,97.7548,97.7764,97.5818,97.6755,34600.0
2008-06-13 14:25:00,135.5,135.54,135.36,135.45,28600.0,97.6755,97.7043,97.5746,97.6394,28600.0
2008-06-13 14:30:00,135.44,135.55,135.44,135.5,29400.0,97.6322,97.7115,97.6322,97.6755,29400.0
2008-06-13 14:35:00,135.5,135.5,135.43,135.43,11400.0,97.6755,97.6755,97.625,97.625,11400.0
2008-06-13 14:40:00,135.45,135.85,135.44,135.82,34900.0,97.6394,97.9278,97.6322,97.9061,34900.0
2008-06-13 14:45:00,135.84,135.84,135.75,135.79,16400.0,97.9206,97.9206,97.8557,97.8845,16400.0
2008-06-13 14:50:00,135.8,135.81,135.64,135.79,51900.0,97.8917,97.8989,97.7764,97.8845,51900.0
2008-06-13 14:55:00,135.78,135.91,135.78,135.9,17300.0,97.8773,97.971,97.8773,97.9638,17300.0
2008-06-13 15:00:00,135.89,135.94,135.83,135.94,30400.0,97.9566,97.9926,97.9134,97.9926,30400.0
2008-06-13 15:05:00,135.97,135.97,135.94,135.94,13900.0,98.0143,98.0143,97.9926,97.9926,13900.0
2008-06-13 15:10:00,135.92,135.98,135.89,135.92,18900.0,97.9782,98.0215,97.9566,97.9782,18900.0
2008-06-13 15:15:00,135.92,135.95,135.79,135.87,289200.0,97.9782,97.9999,97.8845,97.9422,289200.0
2008-06-13 15:20:00,135.85,136.04,135.82,136.04,136100.0,97.9278,98.0647,97.9061,98.0647,136100.0
2008-06-13 15:25:00,136.02,136.02,135.71,135.73,37900.0,98.0503,98.0503,97.8269,97.8413,37900.0
2008-06-13 15:30:00,135.76,135.83,135.63,135.63,35600.0,97.8629,97.9134,97.7692,97.7692,35600.0
2008-06-13 15:35:00,135.6,135.84,135.53,135.81,101800.0,97.7476,97.9206,97.6971,97.8989,101800.0
2008-06-13 15:40:00,135.83,136.04,135.83,135.89,51400.0,97.9134,98.0647,97.9134,97.9566,51400.0
2008-06-13 15:45:00,135.89,136.36,135.89,136.23,123900.0,97.9566,98.2954,97.9566,98.2017,123900.0
2008-06-13 15:50:00,136.23,136.38,136.22,136.38,260800.0,98.2017,98.3098,98.1945,98.3098,260800.0
2008-06-13 15:55:00,136.39,136.62,136.39,136.6,46700.0,98.317,98.4828,98.317,98.4684,46700.0
2008-06-16 09:30:00,135.72,135.91,135.66,135.91,70700.0,97.8341,97.971,97.7908,97.971,70700.0
2008-06-16 09:35:00,135.94,136.08,135.83,136.05,80500.0,97.9926,98.0936,97.9134,98.0719,80500.0
2008-06-16 09:40:00,136.03,136.15,135.93,135.96,46900.0,98.0575,98.144,97.9854,98.0071,46900.0
2008-06-16 09:45:00,135.97,136.02,135.84,135.86,55600.0,98.0143,98.0503,97.9206,97.935,55600.0
2008-06-16 09:50:00,135.86,136.12,135.83,136.11,30700.0,97.935,98.1224,97.9134,98.1152,30700.0
2008-06-16 09:55:00,136.09,136.14,135.97,136.04,63900.0,98.1008,98.1368,98.0143,98.0647,63900.0
2008-06-16 10:00:00,136.03,136.11,135.92,135.99,41500.0,98.0575,98.1152,97.9782,98.0287,41500.0
2008-06-16 10:05:00,135.97,136.24,135.85,136.18,49900.0,98.0143,98.2089,97.9278,98.1657,49900.0
2008-06-16 10:10:00,136.19,136.35,136.09,136.31,42900.0,98.1729,98.2882,98.1008,98.2594,42900.0
2008-06-16 10:15:00,136.31,136.46,136.27,136.44,44600.0,98.2594,98.3675,98.2305,98.3531,44600.0
2008-06-16 10:20:00,136.45,136.48,136.26,136.26,34400.0,98.3603,98.3819,98.2233,98.2233,34400.0
2008-06-16 10:25:00,136.28,136.34,136.23,136.34,21100.0,98.2377,98.281,98.2017,98.281,21100.0
2008-06-16 10:30:00,136.33,136.36,136.17,136.21,63600.0,98.2738,98.2954,98.1584,98.1873,63600.0
2008-06-16 10:35:00,136.2,136.22,136.14,136.15,41500.0,98.1801,98.1945,98.1368,98.144,41500.0
2008-06-16 10:40:00,136.16,136.36,136.15,136.36,12000.0,98.1512,98.2954,98.144,98.2954,12000.0
2008-06-16 10:45:00,136.35,136.4,136.25,136.4,26500.0,98.2882,98.3242,98.2161,98.3242,26500.0
2008-06-16 10:50:00,136.42,136.56,136.42,136.51,18600.0,98.3387,98.4396,98.3387,98.4035,18600.0
2008-06-16 10:55:00,136.54,136.75,136.54,136.73,58700.0,98.4252,98.5765,98.4252,98.5621,58700.0
2008-06-16 11:00:00,136.72,136.75,136.53,136.55,54900.0,98.5549,98.5765,98.418,98.4324,54900.0
2008-06-16 11:05:00,136.53,136.6,136.48,136.51,22500.0,98.418,98.4684,98.3819,98.4035,22500.0
2008-06-16 11:10:00,136.51,136.54,136.43,136.46,26000.0,98.4035,98.4252,98.3459,98.3675,26000.0
2008-06-16 11:15:00,136.48,136.53,136.35,136.35,134300.0,98.3819,98.418,98.2882,98.2882,134300.0
2008-06-16 11:20:00,136.36,136.36,136.28,136.31,30000.0,98.2954,98.2954,98.2377,98.2594,30000.0
2008-06-16 11:25:00,136.32,136.44,136.24,136.36,40000.0,98.2666,98.3531,98.2089,98.2954,40000.0
2008-06-16 11:30:00,136.37,136.46,136.33,136.43,13800.0,98.3026,98.3675,98.2738,98.3459,13800.0
2008-06-16 11:35:00,136.41,136.51,136.35,136.49,21400.0,98.3314,98.4035,98.2882,98.3891,21400.0
2008-06-16 11:40:00,136.47,136.51,136.42,136.49,17500.0,98.3747,98.4035,98.3387,98.3891,17500.0
2008-06-16 11:45:00,136.5,136.5,136.43,136.44,12400.0,98.3963,98.3963,98.3459,98.3531,12400.0
2008-06-16 11:50:00,136.46,136.5,136.37,136.38,14800.0,98.3675,98.3963,98.3026,98.3098,14800.0
2008-06-16 11:55:00,136.36,136.41,136.33,136.38,3200.0,98.2954,98.3314,98.2738,98.3098,3200.0
2008-06-16 12:00:00,136.44,136.46,136.16,136.17,20000.0,98.3531,98.3675,98.1512,98.1584,20000.0
2008-06-16 12:05:00,136.15,136.27,136.14,136.25,21300.0,98.144,98.2305,98.1368,98.2161,21300.0
2008-06-16 12:10:00,136.24,136.3,136.19,136.3,17100.0,98.2089,98.2522,98.1729,98.2522,17100.0
2008-06-16 12:15:00,136.29,136.33,136.2,136.23,42700.0,98.2449,98.2738,98.1801,98.2017,42700.0
2008-06-16 12:20:00,136.22,136.32,136.22,136.27,23600.0,98.1945,98.2666,98.1945,98.2305,23600.0
2008-06-16 12:25:00,136.24,136.31,136.23,136.27,69000.0,98.2089,98.2594,98.2017,98.2305,69000.0
2008-06-16 12:30:00,136.3,136.4,136.29,136.38,10300.0,98.2522,98.3242,98.2449,98.3098,10300.0
2008-06-16 12:35:00,136.37,136.37,136.27,136.3,21000.0,98.3026,98.3026,98.2305,98.2522,21000.0
2008-06-16 12:40:00,136.32,136.39,136.23,136.25,18000.0,98.2666,98.317,98.2017,98.2161,18000.0
2008-06-16 12:45:00,136.23,136.38,136.23,136.37,9100.0,98.2017,98.3098,98.2017,98.3026,9100.0
2008-06-16 12:50:00,136.38,136.67,136.35,136.63,28000.0,98.3098,98.5189,98.2882,98.49,28000.0
2008-06-16 12:55:00,136.63,136.63,136.44,136.48,21300.0,98.49,98.49,98.3531,98.3819,21300.0
2008-06-16 13:00:00,136.48,136.54,136.48,136.48,15100.0,98.3819,98.4252,98.3819,98.3819,15100.0
2008-06-16 13:05:00,136.47,136.47,136.23,136.27,63400.0,98.3747,98.3747,98.2017,98.2305,63400.0
2008-06-16 13:10:00,136.29,136.38,136.16,136.36,54800.0,98.2449,98.3098,98.1512,98.2954,54800.0
2008-06-16 13:15:00,136.36,136.65,136.36,136.65,31100.0,98.2954,98.5045,98.2954,98.5045,31100.0
2008-06-16 13:20:00,136.66,136.66,136.5,136.5,21200.0,98.5117,98.5117,98.3963,98.3963,21200.0
2008-06-16 13:25:00,136.53,136.95,136.53,136.94,57800.0,98.418,98.7207,98.418,98.7135,57800.0
2008-06-16 13:30:00,136.95,137.09,136.84,137.05,35400.0,98.7207,98.8216,98.6414,98.7928,35400.0
2008-06-16 13:35:00,137.07,137.12,136.97,136.98,31800.0,98.8072,98.8433,98.7351,98.7423,31800.0
2008-06-16 13:40:00,136.96,137.13,136.96,137.0,23400.0,98.7279,98.8505,98.7279,98.7568,23400.0
2008-06-16 13:45:00,137.0,137.02,136.84,136.9,30100.0,98.7568,98.7712,98.6414,98.6847,30100.0
2008-06-16 13:50:00,136.95,136.98,136.85,136.87,23600.0,98.7207,98.7423,98.6486,98.663,23600.0
2008-06-16 13:55:00,136.88,136.93,136.84,136.93,27400.0,98.6702,98.7063,98.6414,98.7063,27400.0
2008-06-16 14:00:00,136.93,136.98,136.85,136.85,24700.0,98.7063,98.7423,98.6486,98.6486,24700.0
2008-06-16 14:05:00,136.85,136.95,136.77,136.8,71700.0,98.6486,98.7207,98.591,98.6126,71700.0
2008-06-16 14:10:00,136.83,136.86,136.72,136.74,11400.0,98.6342,98.6558,98.5549,98.5693,11400.0
2008-06-16 14:15:00,136.75,136.88,136.72,136.85,14600.0,98.5765,98.6702,98.5549,98.6486,14600.0
2008-06-16 14:20:00,136.87,136.93,136.81,136.82,23000.0,98.663,98.7063,98.6198,98.627,23000.0
2008-06-16 14:25:00,136.8,136.8,136.67,136.71,30700.0,98.6126,98.6126,98.5189,98.5477,30700.0
2008-06-16 14:30:00,136.76,136.83,136.73,136.8,9900.0,98.5837,98.6342,98.5621,98.6126,9900.0
2008-06-16 14:35:00,136.81,136.87,136.79,136.83,17300.0,98.6198,98.663,98.6054,98.6342,17300.0
2008-06-16 14:40:00,136.82,136.99,136.82,136.94,44600.0,98.627,98.7495,98.627,98.7135,44600.0
2008-06-16 14:45:00,136.95,137.0,136.93,136.94,15500.0,98.7207,98.7568,98.7063,98.7135,15500.0
2008-06-16 14:50:00,136.95,137.06,136.89,137.02,14400.0,98.7207,98.8,98.6775,98.7712,14400.0
2008-06-16 14:55:00,137.02,137.08,137.0,137.0,18600.0,98.7712,98.8144,98.7568,98.7568,18600.0
2008-06-16 15:00:00,136.98,137.02,136.88,136.95,13500.0,98.7423,98.7712,98.6702,98.7207,13500.0
2008-06-16 15:05:00,136.97,136.97,136.79,136.88,57500.0,98.7351,98.7351,98.6054,98.6702,57500.0
2008-06-16 15:10:00,136.87,136.93,136.79,136.89,18800.0,98.663,98.7063,98.6054,98.6775,18800.0
2008-06-16 15:15:00,136.93,137.05,136.92,136.92,25700.0,98.7063,98.7928,98.6991,98.6991,25700.0
2008-06-16 15:20:00,136.94,136.96,136.77,136.8,61300.0,98.7135,98.7279,98.591,98.6126,61300.0
2008-06-16 15:25:00,136.8,136.89,136.78,136.81,42600.0,98.6126,98.6775,98.5982,98.6198,42600.0
2008-06-16 15:30:00,136.82,136.87,136.68,136.68,38600.0,98.627,98.663,98.5261,98.5261,38600.0
2008-06-16 15:35:00,136.7,136.73,136.55,136.6,34400.0,98.5405,98.5621,98.4324,98.4684,34400.0
2008-06-16 15:40:00,136.57,136.66,136.52,136.62,22000.0,98.4468,98.5117,98.4107,98.4828,22000.0
2008-06-16 15:45:00,136.6,136.63,136.54,136.58,40200.0,98.4684,98.49,98.4252,98.454,40200.0
2008-06-16 15:50:00,136.56,136.84,136.56,136.7,44600.0,98.4396,98.6414,98.4396,98.5405,44600.0
2008-06-16 15:55:00,136.66,136.67,136.53,136.57,24000.0,98.5117,98.5189,98.418,98.4468,24000.0
2008-06-17 09:30:00,137.31,137.32,137.14,137.3,56000.0,98.9802,98.9874,98.8577,98.973,56000.0
2008-06-17 09:35:00,137.31,137.32,136.97,137.01,50900.0,98.9802,98.9874,98.7351,98.764,50900.0
2008-06-17 09:40:00,136.99,137.28,136.67,136.81,67600.0,98.7495,98.9586,98.5189,98.6198,67600.0
2008-06-17 09:45:00,136.84,136.96,136.73,136.91,27700.0,98.6414,98.7279,98.5621,98.6919,27700.0
2008-06-17 09:50:00,136.95,137.0,136.89,137.0,24300.0,98.7207,98.7568,98.6775,98.7568,24300.0
2008-06-17 09:55:00,136.94,136.99,136.88,136.89,22300.0,98.7135,98.7495,98.6702,98.6775,22300.0
2008-06-17 10:00:00,136.89,137.07,136.89,137.07,13600.0,98.6775,98.8072,98.6775,98.8072,13600.0
2008-06-17 10:05:00,137.04,137.1,136.75,136.75,18700.0,98.7856,98.8288,98.5765,98.5765,18700.0
2008-06-17 10:10:00,136.79,136.91,136.76,136.78,46900.0,98.6054,98.6919,98.5837,98.5982,46900.0
2008-06-17 10:15:00,136.79,136.93,136.75,136.91,34900.0,98.6054,98.7063,98.5765,98.6919,34900.0
2008-06-17 10:20:00,136.9,136.9,136.54,136.6,51800.0,98.6847,98.6847,98.4252,98.4684,51800.0
2008-06-17 10:25:00,136.58,136.61,136.49,136.55,50500.0,98.454,98.4756,98.3891,98.4324,50500.0
2008-06-17 10:30:00,136.55,136.74,136.49,136.74,24100.0,98.4324,98.5693,98.3891,98.5693,24100.0
2008-06-17 10:35:00,136.74,136.78,136.7,136.73,47400.0,98.5693,98.5982,98.5405,98.5621,47400.0
2008-06-17 10:40:00,136.73,136.79,136.58,136.63,84800.0,98.5621,98.6054,98.454,98.49,84800.0
2008-06-17 10:45:00,136.64,136.71,136.5,136.63,54600.0,98.4972,98.5477,98.3963,98.49,54600.0
2008-06-17 10:50:00,136.61,136.72,136.57,136.66,32900.0,98.4756,98.5549,98.4468,98.5117,32900.0
2008-06-17 10:55:00,136.67,136.91,136.67,136.78,32500.0,98.5189,98.6919,98.5189,98.5982,32500.0
2008-06-17 11:00:00,136.76,136.9,136.7,136.87,23700.0,98.5837,98.6847,98.5405,98.663,23700.0
2008-06-17 11:05:00,136.89,136.98,136.84,136.85,29000.0,98.6775,98.7423,98.6414,98.6486,29000.0
2008-06-17 11:10:00,136.87,136.93,136.83,136.89,16800.0,98.663,98.7063,98.6342,98.6775,16800.0
2008-06-17 11:15:00,136.92,136.92,136.56,136.64,57300.0,98.6991,98.6991,98.4396,98.4972,57300.0
2008-06-17 11:20:00,136.62,136.69,136.56,136.6,49000.0,98.4828,98.5333,98.4396,98.4684,49000.0
2008-06-17 11:25:00,136.6,136.6,136.27,136.34,46300.0,98.4684,98.4684,98.2305,98.281,46300.0
2008-06-17 11:30:00,136.36,136.44,136.21,136.25,40000.0,98.2954,98.3531,98.1873,98.2161,40000.0
2008-06-17 11:35:00,136.25,136.34,136.16,136.29,37100.0,98.2161,98.281,98.1512,98.2449,37100.0
2008-06-17 11:40:00,136.29,136.4,136.22,136.23,252100.0,98.2449,98.3242,98.1945,98.2017,252100.0
2008-06-17 11:45:00,136.22,136.33,136.17,136.24,91500.0,98.1945,98.2738,98.1584,98.2089,91500.0
2008-06-17 11:50:00,136.28,136.37,136.25,136.3,15800.0,98.2377,98.3026,98.2161,98.2522,15800.0
2008-06-17 11:55:00,136.27,136.33,136.14,136.22,26200.0,98.2305,98.2738,98.1368,98.1945,26200.0
2008-06-17 12:00:00,136.22,136.31,136.17,136.31,12500.0,98.1945,98.2594,98.1584,98.2594,12500.0
2008-06-17 12:05:00,136.29,136.4,136.27,136.34,13600.0,98.2449,98.3242,98.2305,98.281,13600.0
2008-06-17 12:10:00,136.35,136.42,136.34,136.39,8300.0,98.2882,98.3387,98.281,98.317,8300.0
2008-06-17 12:15:00,136.37,136.42,136.32,136.39,11800.0,98.3026,98.3387,98.2666,98.317,11800.0
2008-06-17 12:20:00,136.4,136.43,136.34,136.34,5300.0,98.3242,98.3459,98.281,98.281,5300.0
2008-06-17 12:25:00,136.34,136.39,136.21,136.22,16900.0,98.281,98.317,98.1873,98.1945,16900.0
2008-06-17 12:30:00,136.23,136.32,136.09,136.09,23000.0,98.2017,98.2666,98.1008,98.1008,23000.0
2008-06-17 12:35:00,136.1,136.11,135.93,136.04,25900.0,98.108,98.1152,97.9854,98.0647,25900.0
2008-06-17 12:40:00,136.06,136.1,136.0,136.06,10700.0,98.0791,98.108,98.0359,98.0791,10700.0
2008-06-17 12:45:00,136.09,136.16,136.09,136.16,11800.0,98.1008,98.1512,98.1008,98.1512,11800.0
2008-06-17 12:50:00,136.15,136.15,136.0,136.09,12200.0,98.144,98.144,98.0359,98.1008,12200.0
2008-06-17 12:55:00,136.09,136.16,136.09,136.12,10500.0,98.1008,98.1512,98.1008,98.1224,10500.0
2008-06-17 13:00:00,136.12,136.12,136.01,136.02,8500.0,98.1224,98.1224,98.0431,98.0503,8500.0
2008-06-17 13:05:00,136.0,136.37,136.0,136.35,11100.0,98.0359,98.3026,98.0359,98.2882,11100.0
2008-06-17 13:10:00,136.31,136.37,136.31,136.35,2300.0,98.2594,98.3026,98.2594,98.2882,2300.0
2008-06-17 13:15:00,136.35,136.4,136.3,136.3,52900.0,98.2882,98.3242,98.2522,98.2522,52900.0
2008-06-17 13:20:00,136.27,136.42,136.27,136.42,9400.0,98.2305,98.3387,98.2305,98.3387,9400.0
2008-06-17 13:25:00,136.42,136.49,136.36,136.4,9100.0,98.3387,98.3891,98.2954,98.3242,9100.0
2008-06-17 13:30:00,136.42,136.48,136.39,136.43,6500.0,98.3387,98.3819,98.317,98.3459,6500.0
2008-06-17 13:35:00,136.45,136.55,136.42,136.43,22800.0,98.3603,98.4324,98.3387,98.3459,22800.0
2008-06-17 13:40:00,136.47,136.48,136.31,136.36,16600.0,98.3747,98.3819,98.2594,98.2954,16600.0
2008-06-17 13:45:00,136.34,136.4,136.32,136.35,6600.0,98.281,98.3242,98.2666,98.2882,6600.0
2008-06-17 13:50:00,136.35,136.4,136.34,136.4,10900.0,98.2882,98.3242,98.281,98.3242,10900.0
2008-06-17 13:55:00,136.38,136.4,136.33,136.4,4500.0,98.3098,98.3242,98.2738,98.3242,4500.0
2008-06-17 14:00:00,136.4,136.47,136.4,136.43,14500.0,98.3242,98.3747,98.3242,98.3459,14500.0
2008-06-17 14:05:00,136.42,136.42,136.24,136.3,13500.0,98.3387,98.3387,98.2089,98.2522,13500.0
2008-06-17 14:10:00,136.29,136.33,136.28,136.3,4700.0,98.2449,98.2738,98.2377,98.2522,4700.0
2008-06-17 14:15:00,136.26,136.42,136.25,136.29,18200.0,98.2233,98.3387,98.2161,98.2449,18200.0
2008-06-17 14:20:00,136.37,136.4,136.29,136.3,14100.0,98.3026,98.3242,98.2449,98.2522,14100.0
2008-06-17 14:25:00,136.29,136.29,136.07,136.11,10300.0,98.2449,98.2449,98.0864,98.1152,10300.0
2008-06-17 14:30:00,136.08,136.18,136.06,136.15,18600.0,98.0936,98.1657,98.0791,98.144,18600.0
2008-06-17 14:35:00,136.15,136.21,136.05,136.05,19800.0,98.144,98.1873,98.0719,98.0719,19800.0
2008-06-17 14:40:00,136.05,136.23,136.05,136.22,12800.0,98.0719,98.2017,98.0719,98.1945,12800.0
2008-06-17 14:45:00,136.21,136.25,136.12,136.15,6100.0,98.1873,98.2161,98.1224,98.144,6100.0
2008-06-17 14:50:00,136.14,136.21,136.09,136.16,3600.0,98.1368,98.1873,98.1008,98.1512,3600.0
2008-06-17 14:55:00,136.17,136.38,136.17,136.29,11300.0,98.1584,98.3098,98.1584,98.2449,11300.0
2008-06-17 15:00:00,136.26,136.32,136.08,136.16,26000.0,98.2233,98.2666,98.0936,98.1512,26000.0
2008-06-17 15:05:00,136.16,136.2,136.05,136.08,29800.0,98.1512,98.1801,98.0719,98.0936,29800.0
2008-06-17 15:10:00,136.1,136.24,136.09,136.2,26100.0,98.108,98.2089,98.1008,98.1801,26100.0
2008-06-17 15:15:00,136.16,136.17,135.83,135.83,38700.0,98.1512,98.1584,97.9134,97.9134,38700.0
2008-06-17 15:20:00,135.81,135.93,135.77,135.81,25900.0,97.8989,97.9854,97.8701,97.8989,25900.0
2008-06-17 15:25:00,135.8,135.96,135.8,135.95,10500.0,97.8917,98.0071,97.8917,97.9999,10500.0
2008-06-17 15:30:00,135.93,136.01,135.87,135.97,23500.0,97.9854,98.0431,97.9422,98.0143,23500.0
2008-06-17 15:35:00,135.98,136.0,135.76,135.82,36700.0,98.0215,98.0359,97.8629,97.9061,36700.0
2008-06-17 15:40:00,135.85,135.94,135.7,135.7,38600.0,97.9278,97.9926,97.8196,97.8196,38600.0
2008-06-17 15:45:00,135.72,135.85,135.68,135.82,25700.0,97.8341,97.9278,97.8052,97.9061,25700.0
2008-06-17 15:50:00,135.84,135.93,135.8,135.81,24400.0,97.9206,97.9854,97.8917,97.8989,24400.0
2008-06-17 15:55:00,135.81,135.83,135.66,135.71,28500.0,97.8989,97.9134,97.7908,97.8269,28500.0
2008-06-17 16:00:00,135.71,135.71,135.61,135.66,24300.0,97.8269,97.8269,97.7548,97.7908,24300.0
2008-06-17 16:05:00,135.66,135.66,135.66,135.66,0.0,97.7908,97.7908,97.7908,97.7908,0.0
2008-06-17 16:10:00,135.58,135.58,135.58,135.58,200.0,97.7331,97.7331,97.7331,97.7331,200.0
2008-06-18 09:30:00,134.97,134.99,134.81,134.81,58900.0,97.2934,97.3078,97.1781,97.1781,58900.0
2008-06-18 09:35:00,134.82,135.16,134.79,135.12,64400.0,97.1853,97.4304,97.1637,97.4015,64400.0
2008-06-18 09:40:00,135.12,135.26,135.04,135.19,46900.0,97.4015,97.5025,97.3439,97.452,46900.0
2008-06-18 09:45:00,135.24,135.24,134.95,134.96,39000.0,97.4881,97.4881,97.279,97.2862,39000.0
2008-06-18 09:50:00,134.95,135.0,134.86,134.92,39900.0,97.279,97.315,97.2141,97.2574,39900.0
2008-06-18 09:55:00,134.93,134.93,134.71,134.74,33800.0,97.2646,97.2646,97.106,97.1276,33800.0
2008-06-18 10:00:00,134.74,134.82,134.66,134.79,32100.0,97.1276,97.1853,97.07,97.1637,32100.0
2008-06-18 10:05:00,134.81,134.89,134.77,134.8,39500.0,97.1781,97.2358,97.1493,97.1709,39500.0
2008-06-18 10:10:00,134.85,134.87,134.72,134.77,44800.0,97.2069,97.2213,97.1132,97.1493,44800.0
2008-06-18 10:15:00,134.8,134.91,134.75,134.89,22200.0,97.1709,97.2502,97.1348,97.2358,22200.0
2008-06-18 10:20:00,134.9,134.98,134.79,134.82,55000.0,97.243,97.3006,97.1637,97.1853,55000.0
2008-06-18 10:25:00,134.83,134.88,134.66,134.71,27400.0,97.1925,97.2285,97.07,97.106,27400.0
2008-06-18 10:30:00,134.69,134.69,134.43,134.55,41900.0,97.0916,97.0916,96.9042,96.9907,41900.0
2008-06-18 10:35:00,134.55,134.7,134.51,134.61,69500.0,96.9907,97.0988,96.9618,97.0339,69500.0
2008-06-18 10:40:00,134.6,134.68,134.33,134.33,58500.0,97.0267,97.0844,96.8321,96.8321,58500.0
2008-06-18 10:45:00,134.33,134.43,134.29,134.31,34100.0,96.8321,96.9042,96.8032,96.8177,34100.0
2008-06-18 10:50:00,134.3,134.32,134.12,134.19,51200.0,96.8104,96.8249,96.6807,96.7312,51200.0
2008-06-18 10:55:00,134.2,134.34,134.12,134.34,29200.0,96.7384,96.8393,96.6807,96.8393,29200.0
2008-06-18 11:00:00,134.32,134.39,134.28,134.38,33000.0,96.8249,96.8753,96.796,96.8681,33000.0
2008-06-18 11:05:00,134.38,134.64,134.36,134.63,41500.0,96.8681,97.0555,96.8537,97.0483,41500.0
2008-06-18 11:10:00,134.62,134.71,134.55,134.65,25400.0,97.0411,97.106,96.9907,97.0627,25400.0
2008-06-18 11:15:00,134.65,134.65,134.55,134.55,19300.0,97.0627,97.0627,96.9907,96.9907,19300.0
2008-06-18 11:20:00,134.55,134.66,134.55,134.63,85700.0,96.9907,97.07,96.9907,97.0483,85700.0
2008-06-18 11:25:00,134.65,134.71,134.53,134.54,31300.0,97.0627,97.106,96.9762,96.9835,31300.0
2008-06-18 11:30:00,134.54,134.79,134.54,134.78,31500.0,96.9835,97.1637,96.9835,97.1565,31500.0
2008-06-18 11:35:00,134.77,134.93,134.77,134.8,16100.0,97.1493,97.2646,97.1493,97.1709,16100.0
2008-06-18 11:40:00,134.81,134.87,134.72,134.74,21600.0,97.1781,97.2213,97.1132,97.1276,21600.0
2008-06-18 11:45:00,134.74,134.91,134.72,134.9,28200.0,97.1276,97.2502,97.1132,97.243,28200.0
2008-06-18 11:50:00,134.92,135.09,134.91,135.09,29500.0,97.2574,97.3799,97.2502,97.3799,29500.0
2008-06-18 11:55:00,135.1,135.24,135.01,135.05,32300.0,97.3871,97.4881,97.3223,97.3511,32300.0
2008-06-18 12:00:00,135.05,135.05,134.96,134.99,9400.0,97.3511,97.3511,97.2862,97.3078,9400.0
2008-06-18 12:05:00,134.99,134.99,134.87,134.88,14000.0,97.3078,97.3078,97.2213,97.2285,14000.0
2008-06-18 12:10:00,134.88,134.93,134.8,134.87,18000.0,97.2285,97.2646,97.1709,97.2213,18000.0
2008-06-18 12:15:00,134.87,134.93,134.79,134.82,19900.0,97.2213,97.2646,97.1637,97.1853,19900.0
2008-06-18 12:20:00,134.8,134.84,134.77,134.83,14500.0,97.1709,97.1997,97.1493,97.1925,14500.0
2008-06-18 12:25:00,134.82,134.84,134.78,134.78,17400.0,97.1853,97.1997,97.1565,97.1565,17400.0
2008-06-18 12:30:00,134.78,134.96,134.77,134.96,11700.0,97.1565,97.2862,97.1493,97.2862,11700.0
2008-06-18 12:35:00,134.95,134.97,134.87,134.89,11000.0,97.279,97.2934,97.2213,97.2358,11000.0
2008-06-18 12:40:00,134.9,134.9,134.64,134.64,17000.0,97.243,97.243,97.0555,97.0555,17000.0
2008-06-18 12:45:00,134.62,134.63,134.54,134.6,20500.0,97.0411,97.0483,96.9835,97.0267,20500.0
2008-06-18 12:50:00,134.61,134.61,134.53,134.55,19600.0,97.0339,97.0339,96.9762,96.9907,19600.0
2008-06-18 12:55:00,134.54,134.63,134.48,134.63,14900.0,96.9835,97.0483,96.9402,97.0483,14900.0
2008-06-18 13:00:00,134.59,134.59,134.39,134.44,14800.0,97.0195,97.0195,96.8753,96.9114,14800.0
2008-06-18 13:05:00,134.44,134.56,134.32,134.33,44500.0,96.9114,96.9979,96.8249,96.8321,44500.0
2008-06-18 13:10:00,134.3,134.35,134.16,134.16,36900.0,96.8104,96.8465,96.7095,96.7095,36900.0
2008-06-18 13:15:00,134.16,134.19,133.98,134.15,29500.0,96.7095,96.7312,96.5798,96.7023,29500.0
2008-06-18 13:20:00,134.19,134.27,134.14,134.24,14200.0,96.7312,96.7888,96.6951,96.7672,14200.0
2008-06-18 13:25:00,134.22,134.25,134.13,134.19,35000.0,96.7528,96.7744,96.6879,96.7312,35000.0
2008-06-18 13:30:00,134.18,134.33,134.09,134.33,18400.0,96.7239,96.8321,96.6591,96.8321,18400.0
2008-06-18 13:35:00,134.32,134.32,134.12,134.12,20800.0,96.8249,96.8249,96.6807,96.6807,20800.0
2008-06-18 13:40:00,134.12,134.29,134.11,134.28,35400.0,96.6807,96.8032,96.6735,96.796,35400.0
2008-06-18 13:45:00,134.26,134.29,134.13,134.29,55600.0,96.7816,96.8032,96.6879,96.8032,55600.0
2008-06-18 13:50:00,134.29,134.42,134.24,134.27,28500.0,96.8032,96.897,96.7672,96.7888,28500.0
2008-06-18 13:55:00,134.3,134.44,134.29,134.35,21700.0,96.8104,96.9114,96.8032,96.8465,21700.0
2008-06-18 14:00:00,134.33,134.6,134.32,134.46,37100.0,96.8321,97.0267,96.8249,96.9258,37100.0
2008-06-18 14:05:00,134.44,134.59,134.44,134.52,26900.0,96.9114,97.0195,96.9114,96.969,26900.0
2008-06-18 14:10:00,134.52,134.52,134.24,134.31,11000.0,96.969,96.969,96.7672,96.8177,11000.0
2008-06-18 14:15:00,134.31,134.54,134.26,134.28,58300.0,96.8177,96.9835,96.7816,96.796,58300.0
2008-06-18 14:20:00,134.26,134.3,133.95,134.05,49500.0,96.7816,96.8104,96.5582,96.6302,49500.0
2008-06-18 14:25:00,134.02,134.16,134.02,134.14,25200.0,96.6086,96.7095,96.6086,96.6951,25200.0
2008-06-18 14:30:00,134.15,134.26,134.05,134.25,79700.0,96.7023,96.7816,96.6302,96.7744,79700.0
2008-06-18 14:35:00,134.27,134.53,134.27,134.41,75300.0,96.7888,96.9762,96.7888,96.8897,75300.0
2008-06-18 14:40:00,134.42,134.49,134.39,134.42,38000.0,96.897,96.9474,96.8753,96.897,38000.0
2008-06-18 14:45:00,134.4,134.43,134.32,134.35,33800.0,96.8825,96.9042,96.8249,96.8465,33800.0
2008-06-18 14:50:00,134.36,134.6,134.36,134.59,71200.0,96.8537,97.0267,96.8537,97.0195,71200.0
2008-06-18 14:55:00,134.57,134.7,134.51,134.62,24300.0,97.0051,97.0988,96.9618,97.0411,24300.0
2008-06-18 15:00:00,134.62,134.65,134.44,134.47,33800.0,97.0411,97.0627,96.9114,96.933,33800.0
2008-06-18 15:05:00,134.45,134.91,134.43,134.9,29200.0,96.9186,97.2502,96.9042,97.243,29200.0
2008-06-18 15:10:00,134.9,134.98,134.72,134.72,40200.0,97.243,97.3006,97.1132,97.1132,40200.0
2008-06-18 15:15:00,134.73,135.05,134.73,135.02,40700.0,97.1204,97.3511,97.1204,97.3295,40700.0
2008-06-18 15:20:00,135.04,135.09,134.91,134.94,28500.0,97.3439,97.3799,97.2502,97.2718,28500.0
2008-06-18 15:25:00,134.96,135.0,134.81,134.84,32300.0,97.2862,97.315,97.1781,97.1997,32300.0
2008-06-18 15:30:00,134.84,134.88,134.69,134.69,27900.0,97.1997,97.2285,97.0916,97.0916,27900.0
2008-06-18 15:35:00,134.67,134.82,134.61,134.62,31900.0,97.0772,97.1853,97.0339,97.0411,31900.0
2008-06-18 15:40:00,134.64,134.65,134.33,134.41,47200.0,97.0555,97.0627,96.8321,96.8897,47200.0
2008-06-18 15:45:00,134.43,134.55,134.3,134.35,50800.0,96.9042,96.9907,96.8104,96.8465,50800.0
2008-06-18 15:50:00,134.35,134.62,134.34,134.49,43900.0,96.8465,97.0411,96.8393,96.9474,43900.0
2008-06-18 15:55:00,134.47,134.51,134.4,134.51,49800.0,96.933,96.9618,96.8825,96.9618,49800.0
2008-06-18 16:00:00,134.51,134.56,134.46,134.46,44700.0,96.9618,96.9979,96.9258,96.9258,44700.0
2008-06-18 16:05:00,134.41,134.43,134.38,134.38,35700.0,96.8897,96.9042,96.8681,96.8681,35700.0
2008-06-18 16:10:00,134.37,134.37,134.37,134.37,3200.0,96.8609,96.8609,96.8609,96.8609,3200.0
2008-06-19 09:30:00,134.35,134.71,134.35,134.69,63700.0,96.8465,97.106,96.8465,97.0916,63700.0
2008-06-19 09:35:00,134.61,134.86,134.56,134.67,61700.0,97.0339,97.2141,96.9979,97.0772,61700.0
2008-06-19 09:40:00,134.7,134.73,134.31,134.31,50200.0,97.0988,97.1204,96.8177,96.8177,50200.0
2008-06-19 09:45:00,134.31,134.32,134.15,134.27,41500.0,96.8177,96.8249,96.7023,96.7888,41500.0
2008-06-19 09:50:00,134.27,134.37,134.06,134.37,28400.0,96.7888,96.8609,96.6374,96.8609,28400.0
2008-06-19 09:55:00,134.39,134.49,134.16,134.31,58400.0,96.8753,96.9474,96.7095,96.8177,58400.0
2008-06-19 10:00:00,134.3,134.3,133.83,134.15,123500.0,96.8104,96.8104,96.4716,96.7023,123500.0
2008-06-19 10:05:00,134.13,134.13,133.88,133.92,37900.0,96.6879,96.6879,96.5077,96.5365,37900.0
2008-06-19 10:10:00,133.88,134.09,133.77,133.99,57700.0,96.5077,96.6591,96.4284,96.587,57700.0
2008-06-19 10:15:00,134.0,134.0,133.74,133.86,49100.0,96.5942,96.5942,96.4068,96.4933,49100.0
2008-06-19 10:20:00,133.87,134.15,133.79,134.11,29600.0,96.5005,96.7023,96.4428,96.6735,29600.0
2008-06-19 10:25:00,134.12,134.28,134.05,134.23,33300.0,96.6807,96.796,96.6302,96.76,33300.0
2008-06-19 10:30:00,134.24,134.35,134.18,134.26,45700.0,96.7672,96.8465,96.7239,96.7816,45700.0
2008-06-19 10:35:00,134.29,134.43,134.2,134.31,37900.0,96.8032,96.9042,96.7384,96.8177,37900.0
2008-06-19 10:40:00,134.3,134.35,134.16,134.25,15600.0,96.8104,96.8465,96.7095,96.7744,15600.0
2008-06-19 10:45:00,134.24,134.4,134.22,134.37,30700.0,96.7672,96.8825,96.7528,96.8609,30700.0
2008-06-19 10:50:00,134.34,134.62,134.31,134.46,47800.0,96.8393,97.0411,96.8177,96.9258,47800.0
2008-06-19 10:55:00,134.44,134.55,134.44,134.55,21700.0,96.9114,96.9907,96.9114,96.9907,21700.0
2008-06-19 11:00:00,134.55,134.76,134.55,134.57,59700.0,96.9907,97.142,96.9907,97.0051,59700.0
2008-06-19 11:05:00,134.6,134.62,134.18,134.22,71400.0,97.0267,97.0411,96.7239,96.7528,71400.0
2008-06-19 11:10:00,134.21,134.21,133.89,134.06,50500.0,96.7456,96.7456,96.5149,96.6374,50500.0
2008-06-19 11:15:00,134.11,134.11,133.98,134.09,50000.0,96.6735,96.6735,96.5798,96.6591,50000.0
2008-06-19 11:20:00,134.1,134.18,133.78,133.91,46300.0,96.6663,96.7239,96.4356,96.5293,46300.0
2008-06-19 11:25:00,133.87,133.97,133.7,133.97,37900.0,96.5005,96.5726,96.3779,96.5726,37900.0
2008-06-19 11:30:00,133.96,134.12,133.93,134.12,49500.0,96.5654,96.6807,96.5437,96.6807,49500.0
2008-06-19 11:35:00,134.06,134.07,133.9,133.9,21700.0,96.6374,96.6447,96.5221,96.5221,21700.0
2008-06-19 11:40:00,133.88,134.04,133.86,133.97,38000.0,96.5077,96.623,96.4933,96.5726,38000.0
2008-06-19 11:45:00,133.94,134.07,133.92,134.07,13700.0,96.5509,96.6447,96.5365,96.6447,13700.0
2008-06-19 11:50:00,134.08,134.09,133.9,133.92,16000.0,96.6519,96.6591,96.5221,96.5365,16000.0
2008-06-19 11:55:00,134.07,134.11,133.98,134.0,28600.0,96.6447,96.6735,96.5798,96.5942,28600.0
2008-06-19 12:00:00,134.03,134.24,133.96,134.2,420600.0,96.6158,96.7672,96.5654,96.7384,420600.0
2008-06-19 12:05:00,134.2,134.32,134.1,134.28,46900.0,96.7384,96.8249,96.6663,96.796,46900.0
2008-06-19 12:10:00,134.32,134.4,134.17,134.4,43900.0,96.8249,96.8825,96.7167,96.8825,43900.0
2008-06-19 12:15:00,134.44,134.58,134.4,134.46,63300.0,96.9114,97.0123,96.8825,96.9258,63300.0
2008-06-19 12:20:00,134.48,134.7,134.43,134.7,43900.0,96.9402,97.0988,96.9042,97.0988,43900.0
2008-06-19 12:25:00,134.75,134.75,134.43,134.45,53000.0,97.1348,97.1348,96.9042,96.9186,53000.0
2008-06-19 12:30:00,134.45,134.73,134.45,134.72,27000.0,96.9186,97.1204,96.9186,97.1132,27000.0
2008-06-19 12:35:00,134.73,134.73,134.51,134.55,24900.0,97.1204,97.1204,96.9618,96.9907,24900.0
2008-06-19 12:40:00,134.51,134.53,134.42,134.48,21400.0,96.9618,96.9762,96.897,96.9402,21400.0
2008-06-19 12:45:00,134.47,134.53,134.34,134.4,47900.0,96.933,96.9762,96.8393,96.8825,47900.0
2008-06-19 12:50:00,134.42,134.54,134.39,134.53,40100.0,96.897,96.9835,96.8753,96.9762,40100.0
2008-06-19 12:55:00,134.53,134.54,134.35,134.42,39100.0,96.9762,96.9835,96.8465,96.897,39100.0
2008-06-19 13:00:00,134.4,134.41,134.32,134.4,37700.0,96.8825,96.8897,96.8249,96.8825,37700.0
2008-06-19 13:05:00,134.38,134.53,134.37,134.53,27200.0,96.8681,96.9762,96.8609,96.9762,27200.0
2008-06-19 13:10:00,134.54,134.63,134.46,134.5,54300.0,96.9835,97.0483,96.9258,96.9546,54300.0
2008-06-19 13:15:00,134.47,134.59,134.47,134.5,28500.0,96.933,97.0195,96.933,96.9546,28500.0
2008-06-19 13:20:00,134.53,134.54,134.4,134.51,37900.0,96.9762,96.9835,96.8825,96.9618,37900.0
2008-06-19 13:25:00,134.52,134.65,134.5,134.65,23200.0,96.969,97.0627,96.9546,97.0627,23200.0
2008-06-19 13:30:00,134.65,134.68,134.57,134.62,36000.0,97.0627,97.0844,97.0051,97.0411,36000.0
2008-06-19 13:35:00,134.65,134.76,134.55,134.55,40000.0,97.0627,97.142,96.9907,96.9907,40000.0
2008-06-19 13:40:00,134.57,134.6,134.42,134.43,29700.0,97.0051,97.0267,96.897,96.9042,29700.0
2008-06-19 13:45:00,134.45,134.45,134.27,134.34,30500.0,96.9186,96.9186,96.7888,96.8393,30500.0
2008-06-19 13:50:00,134.29,134.41,134.19,134.37,23900.0,96.8032,96.8897,96.7312,96.8609,23900.0
2008-06-19 13:55:00,134.39,134.4,134.32,134.38,25500.0,96.8753,96.8825,96.8249,96.8681,25500.0
2008-06-19 14:00:00,134.39,134.39,134.18,134.28,26500.0,96.8753,96.8753,96.7239,96.796,26500.0
2008-06-19 14:05:00,134.28,134.31,134.23,134.27,16600.0,96.796,96.8177,96.76,96.7888,16600.0
2008-06-19 14:10:00,134.26,134.55,134.24,134.55,32600.0,96.7816,96.9907,96.7672,96.9907,32600.0
2008-06-19 14:15:00,134.54,134.54,134.47,134.54,22600.0,96.9835,96.9835,96.933,96.9835,22600.0
2008-06-19 14:20:00,134.55,134.6,134.41,134.56,52000.0,96.9907,97.0267,96.8897,96.9979,52000.0
2008-06-19 14:25:00,134.58,134.84,134.58,134.72,64100.0,97.0123,97.1997,97.0123,97.1132,64100.0
2008-06-19 14:30:00,134.73,135.1,134.71,135.08,67700.0,97.1204,97.3871,97.106,97.3727,67700.0
2008-06-19 14:35:00,135.08,135.15,134.97,135.14,58300.0,97.3727,97.4232,97.2934,97.416,58300.0
2008-06-19 14:40:00,135.12,135.2,135.0,135.19,65800.0,97.4015,97.4592,97.315,97.452,65800.0
2008-06-19 14:45:00,135.21,135.24,135.04,135.04,70000.0,97.4664,97.4881,97.3439,97.3439,70000.0
2008-06-19 14:50:00,135.0,135.11,134.99,135.04,21000.0,97.315,97.3943,97.3078,97.3439,21000.0
2008-06-19 14:55:00,135.03,135.18,134.93,135.12,41400.0,97.3367,97.4448,97.2646,97.4015,41400.0
2008-06-19 15:00:00,135.17,135.41,135.16,135.32,53200.0,97.4376,97.6106,97.4304,97.5457,53200.0
2008-06-19 15:05:00,135.29,135.43,135.22,135.24,59900.0,97.5241,97.625,97.4736,97.4881,59900.0
2008-06-19 15:10:00,135.24,135.27,135.06,135.23,65000.0,97.4881,97.5097,97.3583,97.4808,65000.0
2008-06-19 15:15:00,135.26,135.28,135.16,135.23,19700.0,97.5025,97.5169,97.4304,97.4808,19700.0
2008-06-19 15:20:00,135.24,135.24,135.03,135.11,17600.0,97.4881,97.4881,97.3367,97.3943,17600.0
2008-06-19 15:25:00,135.11,135.12,135.02,135.04,54100.0,97.3943,97.4015,97.3295,97.3439,54100.0
2008-06-19 15:30:00,135.05,135.24,135.02,135.15,50500.0,97.3511,97.4881,97.3295,97.4232,50500.0
2008-06-19 15:35:00,135.15,135.16,135.0,135.07,51600.0,97.4232,97.4304,97.315,97.3655,51600.0
2008-06-19 15:40:00,135.08,135.15,135.0,135.07,47200.0,97.3727,97.4232,97.315,97.3655,47200.0
2008-06-19 15:45:00,135.05,135.16,134.99,135.04,37200.0,97.3511,97.4304,97.3078,97.3439,37200.0
2008-06-19 15:50:00,135.02,135.07,134.94,135.02,26900.0,97.3295,97.3655,97.2718,97.3295,26900.0
2008-06-19 15:55:00,135.01,135.01,134.84,134.93,68800.0,97.3223,97.3223,97.1997,97.2646,68800.0
2008-06-19 16:00:00,134.92,134.92,134.76,134.76,23300.0,97.2574,97.2574,97.142,97.142,23300.0
2008-06-19 16:05:00,134.78,134.78,134.78,134.78,29800.0,97.1565,97.1565,97.1565,97.1565,29800.0
2008-06-19 16:10:00,134.78,134.78,134.78,134.78,0.0,97.1565,97.1565,97.1565,97.1565,0.0
2008-06-20 09:30:00,133.75,133.94,133.69,133.74,133500.0,96.414,96.5509,96.3707,96.4068,133500.0
2008-06-20 09:35:00,133.74,133.81,133.59,133.64,62800.0,96.4068,96.4572,96.2986,96.3347,62800.0
2008-06-20 09:40:00,133.66,133.78,133.38,133.48,91800.0,96.3491,96.4356,96.1473,96.2194,91800.0
2008-06-20 09:45:00,133.51,133.67,133.44,133.57,98600.0,96.241,96.3563,96.1905,96.2842,98600.0
2008-06-20 09:50:00,133.61,133.69,133.48,133.55,57700.0,96.3131,96.3707,96.2194,96.2698,57700.0
2008-06-20 09:55:00,133.5,133.59,133.4,133.53,46900.0,96.2338,96.2986,96.1617,96.2554,46900.0
2008-06-20 10:00:00,133.54,133.54,133.04,133.04,44500.0,96.2626,96.2626,95.9022,95.9022,44500.0
2008-06-20 10:05:00,133.0,133.1,132.88,133.1,84300.0,95.8733,95.9454,95.7868,95.9454,84300.0
2008-06-20 10:10:00,133.08,133.24,133.08,133.17,35800.0,95.931,96.0463,95.931,95.9959,35800.0
2008-06-20 10:15:00,133.15,133.28,133.13,133.25,50500.0,95.9815,96.0752,95.9671,96.0536,50500.0
2008-06-20 10:20:00,133.23,133.26,133.05,133.08,32200.0,96.0391,96.0608,95.9094,95.931,32200.0
2008-06-20 10:25:00,133.17,133.33,133.05,133.33,22900.0,95.9959,96.1112,95.9094,96.1112,22900.0
2008-06-20 10:30:00,133.31,133.35,133.15,133.15,23700.0,96.0968,96.1256,95.9815,95.9815,23700.0
2008-06-20 10:35:00,133.13,133.2,132.98,133.03,34800.0,95.9671,96.0175,95.8589,95.895,34800.0
2008-06-20 10:40:00,133.05,133.12,132.97,133.11,49100.0,95.9094,95.9598,95.8517,95.9526,49100.0
2008-06-20 10:45:00,133.12,133.25,132.99,133.1,20500.0,95.9598,96.0536,95.8661,95.9454,20500.0
2008-06-20 10:50:00,133.15,133.27,133.06,133.2,42700.0,95.9815,96.068,95.9166,96.0175,42700.0
2008-06-20 10:55:00,133.21,133.34,133.2,133.3,13000.0,96.0247,96.1184,96.0175,96.0896,13000.0
2008-06-20 11:00:00,133.29,133.4,133.27,133.29,24500.0,96.0824,96.1617,96.068,96.0824,24500.0
2008-06-20 11:05:00,133.27,133.6,133.21,133.52,92300.0,96.068,96.3059,96.0247,96.2482,92300.0
2008-06-20 11:10:00,133.5,133.52,133.39,133.4,17500.0,96.2338,96.2482,96.1545,96.1617,17500.0
2008-06-20 11:15:00,133.39,133.54,133.39,133.49,50900.0,96.1545,96.2626,96.1545,96.2266,50900.0
2008-06-20 11:20:00,133.49,133.7,133.47,133.69,74400.0,96.2266,96.3779,96.2121,96.3707,74400.0
2008-06-20 11:25:00,133.69,133.69,133.51,133.53,38600.0,96.3707,96.3707,96.241,96.2554,38600.0
2008-06-20 11:30:00,133.51,133.51,133.44,133.48,22500.0,96.241,96.241,96.1905,96.2194,22500.0
2008-06-20 11:35:00,133.46,133.51,133.42,133.49,7700.0,96.2049,96.241,96.1761,96.2266,7700.0
2008-06-20 11:40:00,133.5,133.83,133.49,133.62,81900.0,96.2338,96.4716,96.2266,96.3203,81900.0
2008-06-20 11:45:00,133.62,133.62,133.37,133.37,9900.0,96.3203,96.3203,96.1401,96.1401,9900.0
2008-06-20 11:50:00,133.36,133.49,133.36,133.45,20200.0,96.1328,96.2266,96.1328,96.1977,20200.0
2008-06-20 11:55:00,133.49,133.52,133.41,133.48,11900.0,96.2266,96.2482,96.1689,96.2194,11900.0
2008-06-20 12:00:00,133.48,133.52,133.43,133.44,12600.0,96.2194,96.2482,96.1833,96.1905,12600.0
2008-06-20 12:05:00,133.44,133.49,133.27,133.31,15600.0,96.1905,96.2266,96.068,96.0968,15600.0
2008-06-20 12:10:00,133.31,133.34,133.24,133.31,18300.0,96.0968,96.1184,96.0463,96.0968,18300.0
2008-06-20 12:15:00,133.31,133.4,133.31,133.35,12100.0,96.0968,96.1617,96.0968,96.1256,12100.0
2008-06-20 12:20:00,133.35,133.37,133.2,133.24,18800.0,96.1256,96.1401,96.0175,96.0463,18800.0
2008-06-20 12:25:00,133.28,133.37,133.2,133.37,13000.0,96.0752,96.1401,96.0175,96.1401,13000.0
2008-06-20 12:30:00,133.36,133.4,133.27,133.38,16000.0,96.1328,96.1617,96.068,96.1473,16000.0
2008-06-20 12:35:00,133.41,133.47,133.34,133.34,14000.0,96.1689,96.2121,96.1184,96.1184,14000.0
2008-06-20 12:40:00,133.33,133.43,133.29,133.38,33000.0,96.1112,96.1833,96.0824,96.1473,33000.0
2008-06-20 12:45:00,133.36,133.41,133.28,133.29,12000.0,96.1328,96.1689,96.0752,96.0824,12000.0
2008-06-20 12:50:00,133.29,133.37,133.28,133.34,9100.0,96.0824,96.1401,96.0752,96.1184,9100.0
2008-06-20 12:55:00,133.34,133.34,133.26,133.32,17600.0,96.1184,96.1184,96.0608,96.104,17600.0
2008-06-20 13:00:00,133.29,133.33,133.25,133.32,27200.0,96.0824,96.1112,96.0536,96.104,27200.0
2008-06-20 13:05:00,133.34,133.49,133.34,133.47,12400.0,96.1184,96.2266,96.1184,96.2121,12400.0
2008-06-20 13:10:00,133.46,133.59,133.27,133.39,27700.0,96.2049,96.2986,96.068,96.1545,27700.0
2008-06-20 13:15:00,133.37,133.41,133.28,133.28,12500.0,96.1401,96.1689,96.0752,96.0752,12500.0
2008-06-20 13:20:00,133.27,133.27,133.06,133.13,22800.0,96.068,96.068,95.9166,95.9671,22800.0
2008-06-20 13:25:00,133.16,133.16,132.95,132.97,42900.0,95.9887,95.9887,95.8373,95.8517,42900.0
2008-06-20 13:30:00,132.99,132.99,132.63,132.84,106900.0,95.8661,95.8661,95.6066,95.758,106900.0
2008-06-20 13:35:00,132.88,132.88,132.71,132.8,26800.0,95.7868,95.7868,95.6643,95.7292,26800.0
2008-06-20 13:40:00,132.84,132.84,132.66,132.67,18300.0,95.758,95.758,95.6283,95.6355,18300.0
2008-06-20 13:45:00,132.66,132.83,132.66,132.82,21100.0,95.6283,95.7508,95.6283,95.7436,21100.0
2008-06-20 13:50:00,132.81,132.9,132.76,132.76,21200.0,95.7364,95.8013,95.7003,95.7003,21200.0
2008-06-20 13:55:00,132.77,132.87,132.71,132.72,25600.0,95.7075,95.7796,95.6643,95.6715,25600.0
2008-06-20 14:00:00,132.72,132.73,132.59,132.69,34800.0,95.6715,95.6787,95.5778,95.6499,34800.0
2008-06-20 14:05:00,132.66,132.81,132.61,132.65,69700.0,95.6283,95.7364,95.5922,95.621,69700.0
2008-06-20 14:10:00,132.67,132.71,132.32,132.35,102600.0,95.6355,95.6643,95.3832,95.4048,102600.0
2008-06-20 14:15:00,132.34,132.45,132.3,132.42,50400.0,95.3976,95.4769,95.3687,95.4552,50400.0
2008-06-20 14:20:00,132.38,132.56,132.37,132.56,30300.0,95.4264,95.5562,95.4192,95.5562,30300.0
2008-06-20 14:25:00,132.54,132.56,132.42,132.55,49000.0,95.5417,95.5562,95.4552,95.549,49000.0
2008-06-20 14:30:00,132.56,132.57,132.47,132.55,12500.0,95.5562,95.5634,95.4913,95.549,12500.0
2008-06-20 14:35:00,132.52,132.52,132.35,132.42,58400.0,95.5273,95.5273,95.4048,95.4552,58400.0
2008-06-20 14:40:00,132.4,132.56,132.4,132.46,20500.0,95.4408,95.5562,95.4408,95.4841,20500.0
2008-06-20 14:45:00,132.51,132.6,132.47,132.51,64100.0,95.5201,95.585,95.4913,95.5201,64100.0
2008-06-20 14:50:00,132.53,132.56,132.31,132.42,47400.0,95.5345,95.5562,95.376,95.4552,47400.0
2008-06-20 14:55:00,132.43,132.51,132.08,132.13,94700.0,95.4625,95.5201,95.2102,95.2462,94700.0
2008-06-20 15:00:00,132.14,132.2,132.09,132.12,74700.0,95.2534,95.2967,95.2174,95.239,74700.0
2008-06-20 15:05:00,132.13,132.54,132.13,132.29,77000.0,95.2462,95.5417,95.2462,95.3615,77000.0
2008-06-20 15:10:00,132.27,132.48,132.27,132.42,46400.0,95.3471,95.4985,95.3471,95.4552,46400.0
2008-06-20 15:15:00,132.42,132.48,132.37,132.38,33700.0,95.4552,95.4985,95.4192,95.4264,33700.0
2008-06-20 15:20:00,132.38,132.66,132.33,132.66,46700.0,95.4264,95.6283,95.3904,95.6283,46700.0
2008-06-20 15:25:00,132.69,132.72,132.36,132.48,109900.0,95.6499,95.6715,95.412,95.4985,109900.0
2008-06-20 15:30:00,132.48,132.59,132.42,132.52,79600.0,95.4985,95.5778,95.4552,95.5273,79600.0
2008-06-20 15:35:00,132.51,132.59,132.38,132.49,46600.0,95.5201,95.5778,95.4264,95.5057,46600.0
2008-06-20 15:40:00,132.5,132.81,132.37,132.51,129800.0,95.5129,95.7364,95.4192,95.5201,129800.0
2008-06-20 15:45:00,132.54,132.76,132.54,132.58,53200.0,95.5417,95.7003,95.5417,95.5706,53200.0
2008-06-20 15:50:00,132.58,132.77,132.57,132.71,53600.0,95.5706,95.7075,95.5634,95.6643,53600.0
2008-06-20 15:55:00,132.7,132.7,132.36,132.43,106600.0,95.6571,95.6571,95.412,95.4625,106600.0
2008-06-23 09:30:00,132.96,133.02,132.6,132.66,61600.0,95.8445,95.8878,95.585,95.6283,61600.0
2008-06-23 09:35:00,132.67,132.99,132.66,132.98,50600.0,95.6355,95.8661,95.6283,95.8589,50600.0
2008-06-23 09:40:00,132.95,133.07,132.84,132.99,98200.0,95.8373,95.9238,95.758,95.8661,98200.0
2008-06-23 09:45:00,132.98,133.07,132.7,132.76,63600.0,95.8589,95.9238,95.6571,95.7003,63600.0
2008-06-23 09:50:00,132.77,132.85,132.51,132.65,76600.0,95.7075,95.7652,95.5201,95.621,76600.0
2008-06-23 09:55:00,132.68,132.68,132.48,132.62,75700.0,95.6427,95.6427,95.4985,95.5994,75700.0
2008-06-23 10:00:00,132.63,132.65,132.42,132.49,42800.0,95.6066,95.621,95.4552,95.5057,42800.0
2008-06-23 10:05:00,132.43,132.54,132.29,132.49,47800.0,95.4625,95.5417,95.3615,95.5057,47800.0
2008-06-23 10:10:00,132.51,132.76,132.5,132.76,27300.0,95.5201,95.7003,95.5129,95.7003,27300.0
2008-06-23 10:15:00,132.73,132.81,132.63,132.68,74100.0,95.6787,95.7364,95.6066,95.6427,74100.0
2008-06-23 10:20:00,132.69,132.74,132.59,132.71,45000.0,95.6499,95.6859,95.5778,95.6643,45000.0
2008-06-23 10:25:00,132.72,132.72,132.59,132.63,116800.0,95.6715,95.6715,95.5778,95.6066,116800.0
2008-06-23 10:30:00,132.6,132.91,132.59,132.89,39900.0,95.585,95.8085,95.5778,95.794,39900.0
2008-06-23 10:35:00,132.89,132.89,132.71,132.72,46800.0,95.794,95.794,95.6643,95.6715,46800.0
2008-06-23 10:40:00,132.77,132.81,132.56,132.56,29600.0,95.7075,95.7364,95.5562,95.5562,29600.0
2008-06-23 10:45:00,132.56,132.64,132.5,132.5,34700.0,95.5562,95.6138,95.5129,95.5129,34700.0
2008-06-23 10:50:00,132.55,132.56,132.33,132.47,63600.0,95.549,95.5562,95.3904,95.4913,63600.0
2008-06-23 10:55:00,132.49,132.63,132.48,132.57,16000.0,95.5057,95.6066,95.4985,95.5634,16000.0
2008-06-23 11:00:00,132.56,132.67,132.5,132.52,33100.0,95.5562,95.6355,95.5129,95.5273,33100.0
2008-06-23 11:05:00,132.51,132.53,132.41,132.44,38700.0,95.5201,95.5345,95.448,95.4697,38700.0
2008-06-23 11:10:00,132.42,132.5,132.33,132.47,30600.0,95.4552,95.5129,95.3904,95.4913,30600.0
2008-06-23 11:15:00,132.48,132.54,132.2,132.24,66800.0,95.4985,95.5417,95.2967,95.3255,66800.0
2008-06-23 11:20:00,132.25,132.35,132.19,132.23,33700.0,95.3327,95.4048,95.2895,95.3183,33700.0
2008-06-23 11:25:00,132.22,132.36,132.21,132.36,47300.0,95.3111,95.412,95.3039,95.412,47300.0
2008-06-23 11:30:00,132.39,132.5,132.37,132.38,51000.0,95.4336,95.5129,95.4192,95.4264,51000.0
2008-06-23 11:35:00,132.37,132.5,132.33,132.45,31500.0,95.4192,95.5129,95.3904,95.4769,31500.0
2008-06-23 11:40:00,132.45,132.49,132.41,132.45,48800.0,95.4769,95.5057,95.448,95.4769,48800.0
2008-06-23 11:45:00,132.44,132.49,132.3,132.32,25400.0,95.4697,95.5057,95.3687,95.3832,25400.0
2008-06-23 11:50:00,132.31,132.48,132.27,132.45,43400.0,95.376,95.4985,95.3471,95.4769,43400.0
2008-06-23 11:55:00,132.45,132.62,132.44,132.54,57800.0,95.4769,95.5994,95.4697,95.5417,57800.0
2008-06-23 12:00:00,132.58,132.62,132.49,132.51,12700.0,95.5706,95.5994,95.5057,95.5201,12700.0
2008-06-23 12:05:00,132.51,132.51,132.35,132.42,24100.0,95.5201,95.5201,95.4048,95.4552,24100.0
2008-06-23 12:10:00,132.41,132.41,132.28,132.31,13000.0,95.448,95.448,95.3543,95.376,13000.0
2008-06-23 12:15:00,132.28,132.3,132.24,132.29,22900.0,95.3543,95.3687,95.3255,95.3615,22900.0
2008-06-23 12:20:00,132.29,132.34,132.28,132.31,9400.0,95.3615,95.3976,95.3543,95.376,9400.0
2008-06-23 12:25:00,132.31,132.31,132.22,132.22,13400.0,95.376,95.376,95.3111,95.3111,13400.0
2008-06-23 12:30:00,132.23,132.4,132.23,132.28,31000.0,95.3183,95.4408,95.3183,95.3543,31000.0
2008-06-23 12:35:00,132.26,132.39,132.26,132.39,12700.0,95.3399,95.4336,95.3399,95.4336,12700.0
2008-06-23 12:40:00,132.38,132.38,132.26,132.3,27800.0,95.4264,95.4264,95.3399,95.3687,27800.0
2008-06-23 12:45:00,132.28,132.48,132.25,132.48,17400.0,95.3543,95.4985,95.3327,95.4985,17400.0
2008-06-23 12:50:00,132.47,132.48,132.38,132.44,21200.0,95.4913,95.4985,95.4264,95.4697,21200.0
2008-06-23 12:55:00,132.44,132.61,132.43,132.55,47900.0,95.4697,95.5922,95.4625,95.549,47900.0
2008-06-23 13:00:00,132.58,132.65,132.58,132.64,20900.0,95.5706,95.621,95.5706,95.6138,20900.0
2008-06-23 13:05:00,132.62,132.66,132.53,132.63,41000.0,95.5994,95.6283,95.5345,95.6066,41000.0
2008-06-23 13:10:00,132.62,132.62,132.4,132.41,16700.0,95.5994,95.5994,95.4408,95.448,16700.0
2008-06-23 13:15:00,132.4,132.54,132.4,132.48,17800.0,95.4408,95.5417,95.4408,95.4985,17800.0
2008-06-23 13:20:00,132.45,132.79,132.45,132.72,95100.0,95.4769,95.722,95.4769,95.6715,95100.0
2008-06-23 13:25:00,132.74,132.76,132.66,132.66,17500.0,95.6859,95.7003,95.6283,95.6283,17500.0
2008-06-23 13:30:00,132.66,132.69,132.64,132.66,20100.0,95.6283,95.6499,95.6138,95.6283,20100.0
2008-06-23 13:35:00,132.62,132.76,132.6,132.65,27400.0,95.5994,95.7003,95.585,95.621,27400.0
2008-06-23 13:40:00,132.68,132.78,132.66,132.75,22100.0,95.6427,95.7148,95.6283,95.6931,22100.0
2008-06-23 13:45:00,132.76,132.93,132.7,132.91,33200.0,95.7003,95.8229,95.6571,95.8085,33200.0
2008-06-23 13:50:00,132.89,132.89,132.79,132.87,62000.0,95.794,95.794,95.722,95.7796,62000.0
2008-06-23 13:55:00,132.89,132.9,132.78,132.79,14800.0,95.794,95.8013,95.7148,95.722,14800.0
2008-06-23 14:00:00,132.82,132.91,132.72,132.75,20800.0,95.7436,95.8085,95.6715,95.6931,20800.0
2008-06-23 14:05:00,132.8,132.85,132.63,132.66,21400.0,95.7292,95.7652,95.6066,95.6283,21400.0
2008-06-23 14:10:00,132.65,132.69,132.6,132.67,30000.0,95.621,95.6499,95.585,95.6355,30000.0
2008-06-23 14:15:00,132.67,132.87,132.63,132.84,44600.0,95.6355,95.7796,95.6066,95.758,44600.0
2008-06-23 14:20:00,132.84,132.85,132.65,132.67,21900.0,95.758,95.7652,95.621,95.6355,21900.0
2008-06-23 14:25:00,132.67,132.71,132.55,132.65,41300.0,95.6355,95.6643,95.549,95.621,41300.0
2008-06-23 14:30:00,132.65,132.73,132.59,132.73,14900.0,95.621,95.6787,95.5778,95.6787,14900.0
2008-06-23 14:35:00,132.76,132.76,132.65,132.66,18700.0,95.7003,95.7003,95.621,95.6283,18700.0
2008-06-23 14:40:00,132.66,132.72,132.64,132.65,25200.0,95.6283,95.6715,95.6138,95.621,25200.0
2008-06-23 14:45:00,132.62,132.62,132.45,132.46,24400.0,95.5994,95.5994,95.4769,95.4841,24400.0
2008-06-23 14:50:00,132.47,132.5,132.41,132.44,31000.0,95.4913,95.5129,95.448,95.4697,31000.0
2008-06-23 14:55:00,132.44,132.53,132.41,132.51,20700.0,95.4697,95.5345,95.448,95.5201,20700.0
2008-06-23 15:00:00,132.52,132.52,132.42,132.45,22300.0,95.5273,95.5273,95.4552,95.4769,22300.0
2008-06-23 15:05:00,132.38,132.47,132.35,132.43,28000.0,95.4264,95.4913,95.4048,95.4625,28000.0
2008-06-23 15:10:00,132.42,132.49,132.41,132.48,34900.0,95.4552,95.5057,95.448,95.4985,34900.0
2008-06-23 15:15:00,132.46,132.48,132.29,132.34,67900.0,95.4841,95.4985,95.3615,95.3976,67900.0
2008-06-23 15:20:00,132.32,132.33,132.25,132.31,21900.0,95.3832,95.3904,95.3327,95.376,21900.0
2008-06-23 15:25:00,132.3,132.55,132.3,132.52,52000.0,95.3687,95.549,95.3687,95.5273,52000.0
2008-06-23 15:30:00,132.51,132.53,132.44,132.44,27400.0,95.5201,95.5345,95.4697,95.4697,27400.0
2008-06-23 15:35:00,132.43,132.51,132.42,132.48,17700.0,95.4625,95.5201,95.4552,95.4985,17700.0
2008-06-23 15:40:00,132.48,132.57,132.41,132.41,27200.0,95.4985,95.5634,95.448,95.448,27200.0
2008-06-23 15:45:00,132.42,132.5,132.37,132.39,20300.0,95.4552,95.5129,95.4192,95.4336,20300.0
2008-06-23 15:50:00,132.39,132.47,132.23,132.45,43400.0,95.4336,95.4913,95.3183,95.4769,43400.0
2008-06-23 15:55:00,132.45,132.52,132.44,132.51,38800.0,95.4769,95.5273,95.4697,95.5201,38800.0
2008-06-24 09:30:00,131.3,131.48,131.19,131.42,114900.0,95.1033,95.2336,95.0236,95.1902,114900.0
2008-06-24 09:35:00,131.41,131.57,131.38,131.41,72800.0,95.1829,95.2988,95.1612,95.1829,72800.0
2008-06-24 09:40:00,131.44,131.5,131.13,131.2,147300.0,95.2047,95.2481,94.9801,95.0308,147300.0
2008-06-24 09:45:00,131.21,131.23,131.0,131.05,63200.0,95.0381,95.0526,94.886,94.9222,63200.0
2008-06-24 09:50:00,131.03,131.03,130.83,130.92,73100.0,94.9077,94.9077,94.7628,94.828,73100.0
2008-06-24 09:55:00,130.94,131.0,130.83,130.85,86300.0,94.8425,94.886,94.7628,94.7773,86300.0
2008-06-24 10:00:00,130.83,130.83,130.43,130.69,173500.0,94.7628,94.7628,94.4731,94.6614,173500.0
2008-06-24 10:05:00,130.71,130.86,130.66,130.68,85500.0,94.6759,94.7846,94.6397,94.6542,85500.0
2008-06-24 10:10:00,130.71,130.93,130.71,130.83,52600.0,94.6759,94.8353,94.6759,94.7628,52600.0
2008-06-24 10:15:00,130.83,130.95,130.71,130.87,63700.0,94.7628,94.8497,94.6759,94.7918,63700.0
2008-06-24 10:20:00,130.86,130.91,130.69,130.77,84100.0,94.7846,94.8208,94.6614,94.7194,84100.0
2008-06-24 10:25:00,130.79,130.93,130.72,130.8,37900.0,94.7339,94.8353,94.6831,94.7411,37900.0
2008-06-24 10:30:00,130.84,130.91,130.61,130.64,96300.0,94.7701,94.8208,94.6035,94.6252,96300.0
2008-06-24 10:35:00,130.63,130.81,130.58,130.74,72300.0,94.618,94.7483,94.5817,94.6976,72300.0
2008-06-24 10:40:00,130.73,130.83,130.56,130.81,29800.0,94.6904,94.7628,94.5673,94.7483,29800.0
2008-06-24 10:45:00,130.86,131.12,130.76,131.08,53600.0,94.7846,94.9729,94.7121,94.9439,53600.0
2008-06-24 10:50:00,131.08,131.2,131.07,131.13,35900.0,94.9439,95.0308,94.9367,94.9801,35900.0
2008-06-24 10:55:00,131.14,131.52,131.14,131.47,84100.0,94.9874,95.2626,94.9874,95.2264,84100.0
2008-06-24 11:00:00,131.49,131.7,131.45,131.6,38800.0,95.2409,95.393,95.2119,95.3206,38800.0
2008-06-24 11:05:00,131.57,131.65,131.5,131.6,31000.0,95.2988,95.3568,95.2481,95.3206,31000.0
2008-06-24 11:10:00,131.57,131.6,131.46,131.57,13800.0,95.2988,95.3206,95.2191,95.2988,13800.0
2008-06-24 11:15:00,131.55,132.01,131.55,132.01,41600.0,95.2843,95.6175,95.2843,95.6175,41600.0
2008-06-24 11:20:00,132.0,132.04,131.83,131.94,47000.0,95.6103,95.6393,95.4871,95.5668,47000.0
2008-06-24 11:25:00,131.92,131.93,131.76,131.8,42400.0,95.5523,95.5596,95.4364,95.4654,42400.0
2008-06-24 11:30:00,131.8,131.8,131.66,131.79,97600.0,95.4654,95.4654,95.364,95.4582,97600.0
2008-06-24 11:35:00,131.77,131.86,131.69,131.76,44900.0,95.4437,95.5089,95.3857,95.4364,44900.0
2008-06-24 11:40:00,131.78,131.87,131.76,131.81,28700.0,95.4509,95.5161,95.4364,95.4727,28700.0
2008-06-24 11:45:00,131.79,132.15,131.78,132.07,76700.0,95.4582,95.7189,95.4509,95.661,76700.0
2008-06-24 11:50:00,132.08,132.18,131.93,132.16,54900.0,95.6682,95.7407,95.5596,95.7262,54900.0
2008-06-24 11:55:00,132.16,132.28,132.14,132.14,42800.0,95.7262,95.8131,95.7117,95.7117,42800.0
2008-06-24 12:00:00,132.14,132.16,132.07,132.14,20800.0,95.7117,95.7262,95.661,95.7117,20800.0
2008-06-24 12:05:00,132.11,132.2,132.1,132.2,24600.0,95.69,95.7551,95.6827,95.7551,24600.0
2008-06-24 12:10:00,132.2,132.31,132.19,132.26,57100.0,95.7551,95.8348,95.7479,95.7986,57100.0
2008-06-24 12:15:00,132.26,132.31,132.06,132.08,78000.0,95.7986,95.8348,95.6537,95.6682,78000.0
2008-06-24 12:20:00,132.07,132.23,132.05,132.22,59700.0,95.661,95.7769,95.6465,95.7696,59700.0
2008-06-24 12:25:00,132.2,132.55,132.2,132.5,58200.0,95.7551,96.0087,95.7551,95.9724,58200.0
2008-06-24 12:30:00,132.49,132.58,132.46,132.48,66000.0,95.9652,96.0304,95.9435,95.958,66000.0
2008-06-24 12:35:00,132.48,132.52,132.48,132.48,20500.0,95.958,95.9869,95.958,95.958,20500.0
2008-06-24 12:40:00,132.49,132.52,132.32,132.33,30800.0,95.9652,95.9869,95.8421,95.8493,30800.0
2008-06-24 12:45:00,132.33,132.38,132.28,132.31,20000.0,95.8493,95.8855,95.8131,95.8348,20000.0
2008-06-24 12:50:00,132.31,132.32,132.16,132.19,33400.0,95.8348,95.8421,95.7262,95.7479,33400.0
2008-06-24 12:55:00,132.16,132.26,132.15,132.22,32600.0,95.7262,95.7986,95.7189,95.7696,32600.0
2008-06-24 13:00:00,132.18,132.33,132.16,132.29,40100.0,95.7407,95.8493,95.7262,95.8203,40100.0
2008-06-24 13:05:00,132.27,132.41,132.24,132.28,44000.0,95.8058,95.9073,95.7841,95.8131,44000.0
2008-06-24 13:10:00,132.32,132.32,132.13,132.17,61900.0,95.8421,95.8421,95.7044,95.7334,61900.0
2008-06-24 13:15:00,132.19,132.3,132.12,132.3,23900.0,95.7479,95.8276,95.6972,95.8276,23900.0
2008-06-24 13:20:00,132.29,132.43,132.22,132.43,35900.0,95.8203,95.9217,95.7696,95.9217,35900.0
2008-06-24 13:25:00,132.42,132.42,132.22,132.22,22800.0,95.9145,95.9145,95.7696,95.7696,22800.0
2008-06-24 13:30:00,132.2,132.21,132.03,132.08,53400.0,95.7551,95.7624,95.632,95.6682,53400.0
2008-06-24 13:35:00,132.04,132.16,132.04,132.12,34500.0,95.6393,95.7262,95.6393,95.6972,34500.0
2008-06-24 13:40:00,132.1,132.12,132.0,132.04,69400.0,95.6827,95.6972,95.6103,95.6393,69400.0
2008-06-24 13:45:00,132.02,132.26,132.0,132.23,29100.0,95.6248,95.7986,95.6103,95.7769,29100.0
2008-06-24 13:50:00,132.2,132.37,132.17,132.32,22300.0,95.7551,95.8783,95.7334,95.8421,22300.0
2008-06-24 13:55:00,132.34,132.34,132.24,132.3,23900.0,95.8565,95.8565,95.7841,95.8276,23900.0
2008-06-24 14:00:00,132.31,132.64,132.31,132.62,33700.0,95.8348,96.0738,95.8348,96.0594,33700.0
2008-06-24 14:05:00,132.61,132.61,132.38,132.39,47000.0,96.0521,96.0521,95.8855,95.8928,47000.0
2008-06-24 14:10:00,132.39,132.39,132.23,132.33,70300.0,95.8928,95.8928,95.7769,95.8493,70300.0
2008-06-24 14:15:00,132.3,132.34,132.27,132.3,17000.0,95.8276,95.8565,95.8058,95.8276,17000.0
2008-06-24 14:20:00,132.3,132.3,132.25,132.27,15400.0,95.8276,95.8276,95.7914,95.8058,15400.0
2008-06-24 14:25:00,132.32,132.38,132.28,132.28,11700.0,95.8421,95.8855,95.8131,95.8131,11700.0
2008-06-24 14:30:00,132.27,132.29,132.19,132.24,21900.0,95.8058,95.8203,95.7479,95.7841,21900.0
2008-06-24 14:35:00,132.23,132.32,132.1,132.11,31400.0,95.7769,95.8421,95.6827,95.69,31400.0
2008-06-24 14:40:00,132.12,132.12,132.02,132.03,85900.0,95.6972,95.6972,95.6248,95.632,85900.0
2008-06-24 14:45:00,132.02,132.05,131.69,131.82,53400.0,95.6248,95.6465,95.3857,95.4799,53400.0
2008-06-24 14:50:00,131.8,131.92,131.8,131.92,20000.0,95.4654,95.5523,95.4654,95.5523,20000.0
2008-06-24 14:55:00,131.92,131.99,131.8,131.87,30300.0,95.5523,95.603,95.4654,95.5161,30300.0
2008-06-24 15:00:00,131.9,132.02,131.88,131.93,69100.0,95.5378,95.6248,95.5234,95.5596,69100.0
2008-06-24 15:05:00,131.92,131.92,131.61,131.76,89100.0,95.5523,95.5523,95.3278,95.4364,89100.0
2008-06-24 15:10:00,131.77,131.79,131.58,131.6,48100.0,95.4437,95.4582,95.3061,95.3206,48100.0
2008-06-24 15:15:00,131.62,131.72,131.59,131.59,46800.0,95.335,95.4075,95.3133,95.3133,46800.0
2008-06-24 15:20:00,131.61,131.7,131.57,131.58,55800.0,95.3278,95.393,95.2988,95.3061,55800.0
2008-06-24 15:25:00,131.55,131.58,131.38,131.5,75900.0,95.2843,95.3061,95.1612,95.2481,75900.0
2008-06-24 15:30:00,131.5,131.51,131.45,131.5,35100.0,95.2481,95.2554,95.2119,95.2481,35100.0
2008-06-24 15:35:00,131.52,131.53,131.21,131.39,85300.0,95.2626,95.2698,95.0381,95.1684,85300.0
2008-06-24 15:40:00,131.38,131.6,131.3,131.56,42900.0,95.1612,95.3206,95.1033,95.2916,42900.0
2008-06-24 15:45:00,131.58,131.6,131.46,131.47,41000.0,95.3061,95.3206,95.2191,95.2264,41000.0
2008-06-24 15:50:00,131.48,131.48,131.26,131.43,122700.0,95.2336,95.2336,95.0743,95.1974,122700.0
2008-06-24 15:55:00,131.42,131.54,131.4,131.5,134000.0,95.1902,95.2771,95.1757,95.2481,134000.0
2008-06-24 16:00:00,131.53,131.53,131.34,131.5,286600.0,95.2698,95.2698,95.1322,95.2481,286600.0
2008-06-24 16:05:00,131.5,131.5,131.5,131.5,0.0,95.2481,95.2481,95.2481,95.2481,0.0
2008-06-24 16:10:00,131.5,131.5,131.5,131.5,0.0,95.2481,95.2481,95.2481,95.2481,0.0
2008-06-25 09:30:00,131.9,132.09,131.88,131.91,105800.0,95.5378,95.6755,95.5234,95.5451,105800.0
2008-06-25 09:35:00,131.92,132.25,131.84,132.23,113200.0,95.5523,95.7914,95.4944,95.7769,113200.0
2008-06-25 09:40:00,132.23,132.51,132.23,132.41,165800.0,95.7769,95.9797,95.7769,95.9073,165800.0
2008-06-25 09:45:00,132.44,132.57,132.41,132.43,121900.0,95.929,96.0231,95.9073,95.9217,121900.0
2008-06-25 09:50:00,132.43,132.48,132.33,132.38,40400.0,95.9217,95.958,95.8493,95.8855,40400.0
2008-06-25 09:55:00,132.39,132.41,132.24,132.39,35100.0,95.8928,95.9073,95.7841,95.8928,35100.0
2008-06-25 10:00:00,132.38,132.59,132.38,132.51,58000.0,95.8855,96.0376,95.8855,95.9797,58000.0
2008-06-25 10:05:00,132.48,132.52,132.29,132.33,54100.0,95.958,95.9869,95.8203,95.8493,54100.0
2008-06-25 10:10:00,132.35,132.37,132.19,132.2,31500.0,95.8638,95.8783,95.7479,95.7551,31500.0
2008-06-25 10:15:00,132.18,132.28,132.17,132.24,24800.0,95.7407,95.8131,95.7334,95.7841,24800.0
2008-06-25 10:20:00,132.24,132.26,132.17,132.22,98200.0,95.7841,95.7986,95.7334,95.7696,98200.0
2008-06-25 10:25:00,132.22,132.28,132.2,132.26,39200.0,95.7696,95.8131,95.7551,95.7986,39200.0
2008-06-25 10:30:00,132.25,132.53,132.24,132.52,39200.0,95.7914,95.9942,95.7841,95.9869,39200.0
2008-06-25 10:35:00,132.55,132.78,132.53,132.69,132800.0,96.0087,96.1752,95.9942,96.1101,132800.0
2008-06-25 10:40:00,132.69,132.84,132.66,132.83,37100.0,96.1101,96.2187,96.0883,96.2115,37100.0
2008-06-25 10:45:00,132.83,132.93,132.74,132.88,125700.0,96.2115,96.2839,96.1463,96.2477,125700.0
2008-06-25 10:50:00,132.91,132.94,132.79,132.9,111200.0,96.2694,96.2911,96.1825,96.2622,111200.0
2008-06-25 10:55:00,132.89,132.9,132.75,132.78,114900.0,96.2549,96.2622,96.1535,96.1752,114900.0
2008-06-25 11:00:00,132.8,132.84,132.76,132.77,72600.0,96.1897,96.2187,96.1608,96.168,72600.0
2008-06-25 11:05:00,132.77,132.85,132.74,132.78,31900.0,96.168,96.226,96.1463,96.1752,31900.0
2008-06-25 11:10:00,132.76,132.78,132.68,132.68,29900.0,96.1608,96.1752,96.1028,96.1028,29900.0
2008-06-25 11:15:00,132.68,132.83,132.68,132.76,34900.0,96.1028,96.2115,96.1028,96.1608,34900.0
2008-06-25 11:20:00,132.73,132.87,132.73,132.84,42000.0,96.139,96.2404,96.139,96.2187,42000.0
2008-06-25 11:25:00,132.84,132.85,132.73,132.81,32500.0,96.2187,96.226,96.139,96.197,32500.0
2008-06-25 11:30:00,132.82,132.87,132.76,132.87,67300.0,96.2042,96.2404,96.1608,96.2404,67300.0
2008-06-25 11:35:00,132.87,132.89,132.7,132.72,56900.0,96.2404,96.2549,96.1173,96.1318,56900.0
2008-06-25 11:40:00,132.72,132.76,132.62,132.64,53200.0,96.1318,96.1608,96.0594,96.0738,53200.0
2008-06-25 11:45:00,132.64,132.67,132.6,132.6,13900.0,96.0738,96.0956,96.0449,96.0449,13900.0
2008-06-25 11:50:00,132.62,132.67,132.59,132.61,25200.0,96.0594,96.0956,96.0376,96.0521,25200.0
2008-06-25 11:55:00,132.62,132.76,132.58,132.7,88700.0,96.0594,96.1608,96.0304,96.1173,88700.0
2008-06-25 12:00:00,132.68,132.7,132.61,132.64,13700.0,96.1028,96.1173,96.0521,96.0738,13700.0
2008-06-25 12:05:00,132.67,132.67,132.59,132.6,9900.0,96.0956,96.0956,96.0376,96.0449,9900.0
2008-06-25 12:10:00,132.63,132.69,132.61,132.66,13600.0,96.0666,96.1101,96.0521,96.0883,13600.0
2008-06-25 12:15:00,132.65,132.67,132.6,132.63,9100.0,96.0811,96.0956,96.0449,96.0666,9100.0
2008-06-25 12:20:00,132.65,132.72,132.65,132.72,7200.0,96.0811,96.1318,96.0811,96.1318,7200.0
2008-06-25 12:25:00,132.72,132.72,132.66,132.7,6000.0,96.1318,96.1318,96.0883,96.1173,6000.0
2008-06-25 12:30:00,132.72,132.78,132.72,132.73,13000.0,96.1318,96.1752,96.1318,96.139,13000.0
2008-06-25 12:35:00,132.75,132.77,132.69,132.7,15000.0,96.1535,96.168,96.1101,96.1173,15000.0
2008-06-25 12:40:00,132.71,132.72,132.59,132.59,28700.0,96.1245,96.1318,96.0376,96.0376,28700.0
2008-06-25 12:45:00,132.6,132.61,132.52,132.52,12600.0,96.0449,96.0521,95.9869,95.9869,12600.0
2008-06-25 12:50:00,132.52,132.67,132.52,132.56,43300.0,95.9869,96.0956,95.9869,96.0159,43300.0
2008-06-25 12:55:00,132.58,132.6,132.56,132.59,5900.0,96.0304,96.0449,96.0159,96.0376,5900.0
2008-06-25 13:00:00,132.57,132.6,132.53,132.57,12200.0,96.0231,96.0449,95.9942,96.0231,12200.0
2008-06-25 13:05:00,132.57,132.59,132.56,132.56,37600.0,96.0231,96.0376,96.0159,96.0159,37600.0
2008-06-25 13:10:00,132.56,132.78,132.56,132.75,42200.0,96.0159,96.1752,96.0159,96.1535,42200.0
2008-06-25 13:15:00,132.75,132.76,132.67,132.7,8600.0,96.1535,96.1608,96.0956,96.1173,8600.0
2008-06-25 13:20:00,132.69,132.72,132.65,132.66,27200.0,96.1101,96.1318,96.0811,96.0883,27200.0
2008-06-25 13:25:00,132.65,132.66,132.59,132.62,79500.0,96.0811,96.0883,96.0376,96.0594,79500.0
2008-06-25 13:30:00,132.59,132.68,132.56,132.64,20600.0,96.0376,96.1028,96.0159,96.0738,20600.0
2008-06-25 13:35:00,132.63,132.64,132.52,132.54,9100.0,96.0666,96.0738,95.9869,96.0014,9100.0
2008-06-25 13:40:00,132.56,132.6,132.55,132.55,11000.0,96.0159,96.0449,96.0087,96.0087,11000.0
2008-06-25 13:45:00,132.56,132.59,132.54,132.59,8100.0,96.0159,96.0376,96.0014,96.0376,8100.0
2008-06-25 13:50:00,132.57,132.59,132.54,132.59,14900.0,96.0231,96.0376,96.0014,96.0376,14900.0
2008-06-25 13:55:00,132.58,132.59,132.53,132.56,7000.0,96.0304,96.0376,95.9942,96.0159,7000.0
2008-06-25 14:00:00,132.54,132.62,132.54,132.61,20200.0,96.0014,96.0594,96.0014,96.0521,20200.0
2008-06-25 14:05:00,132.63,132.76,132.61,132.63,39000.0,96.0666,96.1608,96.0521,96.0666,39000.0
2008-06-25 14:10:00,132.66,133.04,132.46,132.95,224500.0,96.0883,96.3636,95.9435,96.2984,224500.0
2008-06-25 14:15:00,132.95,133.27,132.9,133.23,160400.0,96.2984,96.5302,96.2622,96.5012,160400.0
2008-06-25 14:20:00,133.21,133.32,132.91,132.97,150000.0,96.4867,96.5664,96.2694,96.3129,150000.0
2008-06-25 14:25:00,132.98,133.07,132.68,132.69,133500.0,96.3201,96.3853,96.1028,96.1101,133500.0
2008-06-25 14:30:00,132.69,132.73,132.36,132.73,145100.0,96.1101,96.139,95.871,96.139,145100.0
2008-06-25 14:35:00,132.77,133.16,132.76,132.8,125600.0,96.168,96.4505,96.1608,96.1897,125600.0
2008-06-25 14:40:00,132.84,132.92,132.5,132.77,151800.0,96.2187,96.2767,95.9724,96.168,151800.0
2008-06-25 14:45:00,132.74,132.79,132.36,132.79,141000.0,96.1463,96.1825,95.871,96.1825,141000.0
2008-06-25 14:50:00,132.79,133.11,132.73,132.97,127400.0,96.1825,96.4143,96.139,96.3129,127400.0
2008-06-25 14:55:00,132.99,133.11,132.81,133.05,93000.0,96.3274,96.4143,96.197,96.3708,93000.0
2008-06-25 15:00:00,133.05,133.56,132.96,133.49,139000.0,96.3708,96.7402,96.3056,96.6895,139000.0
2008-06-25 15:05:00,133.47,133.62,133.43,133.43,71600.0,96.675,96.7837,96.6461,96.6461,71600.0
2008-06-25 15:10:00,133.43,133.53,133.25,133.27,98200.0,96.6461,96.7185,96.5157,96.5302,98200.0
2008-06-25 15:15:00,133.27,133.36,133.11,133.12,70700.0,96.5302,96.5954,96.4143,96.4215,70700.0
2008-06-25 15:20:00,133.07,133.08,132.58,132.74,144900.0,96.3853,96.3925,96.0304,96.1463,144900.0
2008-06-25 15:25:00,132.78,132.82,132.53,132.74,111200.0,96.1752,96.2042,95.9942,96.1463,111200.0
2008-06-25 15:30:00,132.74,132.74,132.25,132.25,123500.0,96.1463,96.1463,95.7914,95.7914,123500.0
2008-06-25 15:35:00,132.27,132.38,132.01,132.3,138300.0,95.8058,95.8855,95.6175,95.8276,138300.0
2008-06-25 15:40:00,132.26,132.48,132.22,132.39,55200.0,95.7986,95.958,95.7696,95.8928,55200.0
2008-06-25 15:45:00,132.39,132.4,131.97,132.02,102600.0,95.8928,95.9,95.5885,95.6248,102600.0
2008-06-25 15:50:00,132.04,132.36,132.04,132.32,71600.0,95.6393,95.871,95.6393,95.8421,71600.0
2008-06-25 15:55:00,132.29,132.31,132.11,132.23,46300.0,95.8203,95.8348,95.69,95.7769,46300.0
2008-06-25 16:00:00,132.23,132.32,132.16,132.28,7100.0,95.7769,95.8421,95.7262,95.8131,7100.0
2008-06-25 16:05:00,132.34,132.34,132.1,132.13,19400.0,95.8565,95.8565,95.6827,95.7044,19400.0
2008-06-25 16:10:00,132.1,132.11,132.1,132.11,2400.0,95.6827,95.69,95.6827,95.69,2400.0
2008-06-26 09:30:00,130.79,130.88,130.54,130.86,72600.0,94.7339,94.799,94.5528,94.7846,72600.0
2008-06-26 09:35:00,130.86,130.91,130.7,130.76,61800.0,94.7846,94.8208,94.6687,94.7121,61800.0
2008-06-26 09:40:00,130.75,130.88,130.66,130.75,74100.0,94.7049,94.799,94.6397,94.7049,74100.0
2008-06-26 09:45:00,130.77,130.87,130.56,130.64,35800.0,94.7194,94.7918,94.5673,94.6252,35800.0
2008-06-26 09:50:00,130.6,130.66,130.44,130.65,73000.0,94.5962,94.6397,94.4803,94.6324,73000.0
2008-06-26 09:55:00,130.64,130.77,130.57,130.7,72500.0,94.6252,94.7194,94.5745,94.6687,72500.0
2008-06-26 10:00:00,130.72,130.96,130.51,130.51,127900.0,94.6831,94.857,94.531,94.531,127900.0
2008-06-26 10:05:00,130.5,130.65,130.36,130.62,100900.0,94.5238,94.6324,94.4224,94.6107,100900.0
2008-06-26 10:10:00,130.6,130.61,130.48,130.56,53100.0,94.5962,94.6035,94.5093,94.5673,53100.0
2008-06-26 10:15:00,130.52,130.57,130.32,130.43,44300.0,94.5383,94.5745,94.3934,94.4731,44300.0
2008-06-26 10:20:00,130.44,130.63,130.44,130.51,38200.0,94.4803,94.618,94.4803,94.531,38200.0
2008-06-26 10:25:00,130.49,130.82,130.46,130.7,39100.0,94.5166,94.7556,94.4948,94.6687,39100.0
2008-06-26 10:30:00,130.68,130.74,130.54,130.6,41400.0,94.6542,94.6976,94.5528,94.5962,41400.0
2008-06-26 10:35:00,130.57,130.64,130.39,130.41,59000.0,94.5745,94.6252,94.4441,94.4586,59000.0
2008-06-26 10:40:00,130.4,130.51,130.18,130.33,107000.0,94.4514,94.531,94.292,94.4007,107000.0
2008-06-26 10:45:00,130.32,130.35,130.11,130.17,63100.0,94.3934,94.4152,94.2413,94.2848,63100.0
2008-06-26 10:50:00,130.19,130.27,129.93,129.99,49800.0,94.2993,94.3572,94.1109,94.1544,49800.0
2008-06-26 10:55:00,129.99,130.09,129.71,129.76,51000.0,94.1544,94.2268,93.9516,93.9878,51000.0
2008-06-26 11:00:00,129.74,129.84,129.7,129.84,36400.0,93.9733,94.0457,93.9443,94.0457,36400.0
2008-06-26 11:05:00,129.87,130.02,129.87,129.96,105800.0,94.0675,94.1761,94.0675,94.1327,105800.0
2008-06-26 11:10:00,129.96,130.0,129.73,129.85,38700.0,94.1327,94.1616,93.9661,94.053,38700.0
2008-06-26 11:15:00,129.85,129.93,129.69,129.7,49500.0,94.053,94.1109,93.9371,93.9443,49500.0
2008-06-26 11:20:00,129.7,129.79,129.6,129.78,44000.0,93.9443,94.0095,93.8719,94.0023,44000.0
2008-06-26 11:25:00,129.76,129.82,129.67,129.72,38900.0,93.9878,94.0313,93.9226,93.9588,38900.0
2008-06-26 11:30:00,129.69,129.9,129.69,129.85,111400.0,93.9371,94.0892,93.9371,94.053,111400.0
2008-06-26 11:35:00,129.84,129.87,129.69,129.73,23500.0,94.0457,94.0675,93.9371,93.9661,23500.0
2008-06-26 11:40:00,129.72,129.99,129.7,129.94,23500.0,93.9588,94.1544,93.9443,94.1182,23500.0
2008-06-26 11:45:00,129.93,130.06,129.93,130.05,36400.0,94.1109,94.2051,94.1109,94.1979,36400.0
2008-06-26 11:50:00,130.07,130.11,129.97,129.97,29200.0,94.2123,94.2413,94.1399,94.1399,29200.0
2008-06-26 11:55:00,129.95,130.1,129.92,129.96,101800.0,94.1254,94.2341,94.1037,94.1327,101800.0
2008-06-26 12:00:00,129.98,129.99,129.85,129.87,33400.0,94.1472,94.1544,94.053,94.0675,33400.0
2008-06-26 12:05:00,129.87,129.88,129.58,129.69,31700.0,94.0675,94.0747,93.8574,93.9371,31700.0
2008-06-26 12:10:00,129.67,129.7,129.53,129.59,37200.0,93.9226,93.9443,93.8212,93.8647,37200.0
2008-06-26 12:15:00,129.62,129.69,129.53,129.58,23600.0,93.8864,93.9371,93.8212,93.8574,23600.0
2008-06-26 12:20:00,129.6,129.78,129.58,129.75,34100.0,93.8719,94.0023,93.8574,93.9806,34100.0
2008-06-26 12:25:00,129.73,129.75,129.46,129.5,26000.0,93.9661,93.9806,93.7705,93.7995,26000.0
2008-06-26 12:30:00,129.5,129.51,129.31,129.31,42300.0,93.7995,93.8067,93.6619,93.6619,42300.0
2008-06-26 12:35:00,129.3,129.41,129.23,129.41,19700.0,93.6546,93.7343,93.6039,93.7343,19700.0
2008-06-26 12:40:00,129.36,129.38,129.26,129.3,19100.0,93.6981,93.7126,93.6256,93.6546,19100.0
2008-06-26 12:45:00,129.31,129.38,129.25,129.29,120000.0,93.6619,93.7126,93.6184,93.6474,120000.0
2008-06-26 12:50:00,129.29,129.37,129.26,129.36,40800.0,93.6474,93.7053,93.6256,93.6981,40800.0
2008-06-26 12:55:00,129.37,129.51,129.35,129.44,39600.0,93.7053,93.8067,93.6908,93.756,39600.0
2008-06-26 13:00:00,129.42,129.65,129.42,129.65,68900.0,93.7415,93.9081,93.7415,93.9081,68900.0
2008-06-26 13:05:00,129.62,129.63,129.48,129.5,43200.0,93.8864,93.8936,93.785,93.7995,43200.0
2008-06-26 13:10:00,129.5,129.58,129.44,129.51,21300.0,93.7995,93.8574,93.756,93.8067,21300.0
2008-06-26 13:15:00,129.51,129.58,129.42,129.46,43500.0,93.8067,93.8574,93.7415,93.7705,43500.0
2008-06-26 13:20:00,129.46,129.49,129.38,129.38,15600.0,93.7705,93.7922,93.7126,93.7126,15600.0
2008-06-26 13:25:00,129.33,129.37,129.09,129.18,38200.0,93.6763,93.7053,93.5025,93.5677,38200.0
2008-06-26 13:30:00,129.13,129.32,129.13,129.24,19200.0,93.5315,93.6691,93.5315,93.6112,19200.0
2008-06-26 13:35:00,129.18,129.32,129.17,129.32,51500.0,93.5677,93.6691,93.5605,93.6691,51500.0
2008-06-26 13:40:00,129.31,129.34,129.28,129.33,45200.0,93.6619,93.6836,93.6401,93.6763,45200.0
2008-06-26 13:45:00,129.33,129.48,129.3,129.35,36400.0,93.6763,93.785,93.6546,93.6908,36400.0
2008-06-26 13:50:00,129.34,129.68,129.34,129.68,55800.0,93.6836,93.9299,93.6836,93.9299,55800.0
2008-06-26 13:55:00,129.68,129.69,129.46,129.57,27200.0,93.9299,93.9371,93.7705,93.8502,27200.0
2008-06-26 14:00:00,129.54,129.64,129.47,129.64,46900.0,93.8285,93.9009,93.7777,93.9009,46900.0
2008-06-26 14:05:00,129.63,129.79,129.54,129.74,41800.0,93.8936,94.0095,93.8285,93.9733,41800.0
2008-06-26 14:10:00,129.74,129.74,129.35,129.39,71300.0,93.9733,93.9733,93.6908,93.7198,71300.0
2008-06-26 14:15:00,129.38,129.49,129.18,129.23,39800.0,93.7126,93.7922,93.5677,93.6039,39800.0
2008-06-26 14:20:00,129.23,129.23,129.05,129.19,149900.0,93.6039,93.6039,93.4735,93.5749,149900.0
2008-06-26 14:25:00,129.17,129.3,129.04,129.25,103900.0,93.5605,93.6546,93.4663,93.6184,103900.0
2008-06-26 14:30:00,129.25,129.33,129.12,129.12,34600.0,93.6184,93.6763,93.5242,93.5242,34600.0
2008-06-26 14:35:00,129.1,129.26,128.96,128.97,45200.0,93.5098,93.6256,93.4083,93.4156,45200.0
2008-06-26 14:40:00,128.96,129.12,128.84,128.84,89500.0,93.4083,93.5242,93.3214,93.3214,89500.0
2008-06-26 14:45:00,128.87,128.95,128.73,128.77,70100.0,93.3432,93.4011,93.2418,93.2707,70100.0
2008-06-26 14:50:00,128.78,128.93,128.78,128.87,58700.0,93.278,93.3866,93.278,93.3432,58700.0
2008-06-26 14:55:00,128.88,128.92,128.79,128.79,74000.0,93.3504,93.3794,93.2852,93.2852,74000.0
2008-06-26 15:00:00,128.81,129.11,128.78,129.04,49800.0,93.2997,93.517,93.278,93.4663,49800.0
2008-06-26 15:05:00,129.01,129.03,128.81,129.02,49300.0,93.4446,93.459,93.2997,93.4518,49300.0
2008-06-26 15:10:00,129.01,129.02,128.87,128.95,78500.0,93.4446,93.4518,93.3432,93.4011,78500.0
2008-06-26 15:15:00,128.97,129.24,128.91,128.91,70200.0,93.4156,93.6112,93.3721,93.3721,70200.0
2008-06-26 15:20:00,128.91,129.08,128.86,129.07,138500.0,93.3721,93.4953,93.3359,93.488,138500.0
2008-06-26 15:25:00,129.06,129.27,129.05,129.17,68800.0,93.4808,93.6329,93.4735,93.5605,68800.0
2008-06-26 15:30:00,129.11,129.12,128.98,129.0,71700.0,93.517,93.5242,93.4228,93.4373,71700.0
2008-06-26 15:35:00,128.96,129.27,128.95,129.11,63700.0,93.4083,93.6329,93.4011,93.517,63700.0
2008-06-26 15:40:00,129.12,129.12,128.71,128.92,94400.0,93.5242,93.5242,93.2273,93.3794,94400.0
2008-06-26 15:45:00,128.89,128.89,128.67,128.84,80600.0,93.3576,93.3576,93.1983,93.3214,80600.0
2008-06-26 15:50:00,128.79,128.79,128.46,128.47,48700.0,93.2852,93.2852,93.0462,93.0534,48700.0
2008-06-26 15:55:00,128.52,128.65,128.41,128.42,254300.0,93.0896,93.1838,93.01,93.0172,254300.0
2008-06-26 16:00:00,128.33,128.51,128.32,128.48,195800.0,92.952,93.0824,92.9448,93.0607,195800.0
2008-06-26 16:05:00,128.86,128.86,128.86,128.86,36200.0,93.3359,93.3359,93.3359,93.3359,36200.0
2008-06-26 16:10:00,128.86,128.86,128.86,128.86,0.0,93.3359,93.3359,93.3359,93.3359,0.0
2008-06-27 09:30:00,128.53,128.8,128.51,128.68,157300.0,93.0969,93.2925,93.0824,93.2055,157300.0
2008-06-27 09:35:00,128.68,128.72,128.32,128.4,141900.0,93.2055,93.2345,92.9448,93.0027,141900.0
2008-06-27 09:40:00,128.39,128.39,128.05,128.07,94500.0,92.9955,92.9955,92.7492,92.7637,94500.0
2008-06-27 09:45:00,128.04,128.33,128.0,128.26,143100.0,92.742,92.952,92.713,92.9013,143100.0
2008-06-27 09:50:00,128.27,128.56,128.21,128.49,70600.0,92.9086,93.1186,92.8651,93.0679,70600.0
2008-06-27 09:55:00,128.5,128.73,128.35,128.65,119000.0,93.0752,93.2418,92.9665,93.1838,119000.0
2008-06-27 10:00:00,128.68,129.03,128.67,128.91,104700.0,93.2055,93.459,93.1983,93.3721,104700.0
2008-06-27 10:05:00,128.91,129.06,128.84,128.95,114300.0,93.3721,93.4808,93.3214,93.4011,114300.0
2008-06-27 10:10:00,128.95,128.97,128.74,128.77,75800.0,93.4011,93.4156,93.249,93.2707,75800.0
2008-06-27 10:15:00,128.73,128.78,128.54,128.58,87000.0,93.2418,93.278,93.1041,93.1331,87000.0
2008-06-27 10:20:00,128.58,128.74,128.54,128.7,50500.0,93.1331,93.249,93.1041,93.22,50500.0
2008-06-27 10:25:00,128.73,128.79,128.59,128.61,49000.0,93.2418,93.2852,93.1403,93.1548,49000.0
2008-06-27 10:30:00,128.62,129.0,128.57,128.89,95000.0,93.1621,93.4373,93.1259,93.3576,95000.0
2008-06-27 10:35:00,128.88,129.0,128.69,128.83,70600.0,93.3504,93.4373,93.2128,93.3142,70600.0
2008-06-27 10:40:00,128.82,128.82,128.44,128.49,95900.0,93.3069,93.3069,93.0317,93.0679,95900.0
2008-06-27 10:45:00,128.47,128.49,128.27,128.31,57200.0,93.0534,93.0679,92.9086,92.9375,57200.0
2008-06-27 10:50:00,128.25,128.31,128.12,128.18,71200.0,92.8941,92.9375,92.7999,92.8434,71200.0
2008-06-27 10:55:00,128.11,128.22,128.06,128.14,55600.0,92.7927,92.8723,92.7565,92.8144,55600.0
2008-06-27 11:00:00,128.15,128.15,127.89,127.99,40700.0,92.8216,92.8216,92.6333,92.7058,40700.0
2008-06-27 11:05:00,128.02,128.24,128.0,128.18,52800.0,92.7275,92.8868,92.713,92.8434,52800.0
2008-06-27 11:10:00,128.19,128.29,128.12,128.16,52500.0,92.8506,92.9231,92.7999,92.8289,52500.0
2008-06-27 11:15:00,128.16,128.26,128.02,128.13,38100.0,92.8289,92.9013,92.7275,92.8072,38100.0
2008-06-27 11:20:00,128.12,128.19,128.02,128.07,50600.0,92.7999,92.8506,92.7275,92.7637,50600.0
2008-06-27 11:25:00,128.12,128.36,128.05,128.31,65300.0,92.7999,92.9738,92.7492,92.9375,65300.0
2008-06-27 11:30:00,128.3,128.38,128.2,128.36,57400.0,92.9303,92.9882,92.8579,92.9738,57400.0
2008-06-27 11:35:00,128.33,128.35,128.23,128.24,13900.0,92.952,92.9665,92.8796,92.8868,13900.0
2008-06-27 11:40:00,128.25,128.25,128.17,128.21,16800.0,92.8941,92.8941,92.8361,92.8651,16800.0
2008-06-27 11:45:00,128.21,128.42,128.21,128.41,33100.0,92.8651,93.0172,92.8651,93.01,33100.0
2008-06-27 11:50:00,128.44,128.45,128.27,128.28,25400.0,93.0317,93.0389,92.9086,92.9158,25400.0
2008-06-27 11:55:00,128.25,128.31,128.2,128.26,54300.0,92.8941,92.9375,92.8579,92.9013,54300.0
2008-06-27 12:00:00,128.28,128.45,128.24,128.36,58000.0,92.9158,93.0389,92.8868,92.9738,58000.0
2008-06-27 12:05:00,128.39,128.63,128.39,128.59,24800.0,92.9955,93.1693,92.9955,93.1403,24800.0
2008-06-27 12:10:00,128.48,128.54,128.39,128.5,41200.0,93.0607,93.1041,92.9955,93.0752,41200.0
2008-06-27 12:15:00,128.49,128.52,128.38,128.47,12600.0,93.0679,93.0896,92.9882,93.0534,12600.0
2008-06-27 12:20:00,128.51,128.56,128.43,128.46,27700.0,93.0824,93.1186,93.0245,93.0462,27700.0
2008-06-27 12:25:00,128.49,128.54,128.44,128.46,19400.0,93.0679,93.1041,93.0317,93.0462,19400.0
2008-06-27 12:30:00,128.49,128.53,128.28,128.32,29200.0,93.0679,93.0969,92.9158,92.9448,29200.0
2008-06-27 12:35:00,128.3,128.3,128.23,128.23,18100.0,92.9303,92.9303,92.8796,92.8796,18100.0
2008-06-27 12:40:00,128.23,128.26,128.02,128.13,64700.0,92.8796,92.9013,92.7275,92.8072,64700.0
2008-06-27 12:45:00,128.14,128.15,127.97,128.05,26300.0,92.8144,92.8216,92.6913,92.7492,26300.0
2008-06-27 12:50:00,128.05,128.24,128.01,128.22,30600.0,92.7492,92.8868,92.7202,92.8723,30600.0
2008-06-27 12:55:00,128.2,128.26,128.01,128.09,126000.0,92.8579,92.9013,92.7202,92.7782,126000.0
2008-06-27 13:00:00,128.1,128.15,127.84,127.89,49900.0,92.7854,92.8216,92.5971,92.6333,49900.0
2008-06-27 13:05:00,127.86,127.99,127.8,127.85,32500.0,92.6116,92.7058,92.5681,92.6043,32500.0
2008-06-27 13:10:00,127.85,127.85,127.51,127.58,105200.0,92.6043,92.6043,92.3581,92.4088,105200.0
2008-06-27 13:15:00,127.55,127.72,127.55,127.61,21500.0,92.3871,92.5102,92.3871,92.4305,21500.0
2008-06-27 13:20:00,127.62,127.67,127.5,127.58,85600.0,92.4378,92.474,92.3508,92.4088,85600.0
2008-06-27 13:25:00,127.58,127.68,127.54,127.61,35300.0,92.4088,92.4812,92.3798,92.4305,35300.0
2008-06-27 13:30:00,127.6,127.68,127.54,127.6,21700.0,92.4233,92.4812,92.3798,92.4233,21700.0
2008-06-27 13:35:00,127.56,127.61,127.36,127.4,76400.0,92.3943,92.4305,92.2494,92.2784,76400.0
2008-06-27 13:40:00,127.43,127.48,127.27,127.36,50900.0,92.3001,92.3364,92.1842,92.2494,50900.0
2008-06-27 13:45:00,127.34,127.46,127.27,127.44,55600.0,92.2349,92.3219,92.1842,92.3074,55600.0
2008-06-27 13:50:00,127.49,127.49,127.28,127.39,50100.0,92.3436,92.3436,92.1915,92.2712,50100.0
2008-06-27 13:55:00,127.42,127.67,127.41,127.59,53300.0,92.2929,92.474,92.2856,92.416,53300.0
2008-06-27 14:00:00,127.59,127.76,127.53,127.7,86500.0,92.416,92.5392,92.3726,92.4957,86500.0
2008-06-27 14:05:00,127.68,127.83,127.68,127.78,51200.0,92.4812,92.5899,92.4812,92.5536,51200.0
2008-06-27 14:10:00,127.77,127.81,127.7,127.75,188200.0,92.5464,92.5754,92.4957,92.5319,188200.0
2008-06-27 14:15:00,127.75,128.11,127.74,127.86,78200.0,92.5319,92.7927,92.5247,92.6116,78200.0
2008-06-27 14:20:00,127.86,128.03,127.66,127.99,89600.0,92.6116,92.7347,92.4667,92.7058,89600.0
2008-06-27 14:25:00,127.97,128.34,127.78,128.23,151400.0,92.6913,92.9593,92.5536,92.8796,151400.0
2008-06-27 14:30:00,128.23,128.46,128.22,128.24,122600.0,92.8796,93.0462,92.8723,92.8868,122600.0
2008-06-27 14:35:00,128.25,128.28,128.15,128.21,35300.0,92.8941,92.9158,92.8216,92.8651,35300.0
2008-06-27 14:40:00,128.22,128.25,128.06,128.06,39200.0,92.8723,92.8941,92.7565,92.7565,39200.0
2008-06-27 14:45:00,128.0,128.27,127.98,128.25,183000.0,92.713,92.9086,92.6985,92.8941,183000.0
2008-06-27 14:50:00,128.28,128.29,128.15,128.25,63200.0,92.9158,92.9231,92.8216,92.8941,63200.0
2008-06-27 14:55:00,128.25,128.37,128.05,128.36,71200.0,92.8941,92.981,92.7492,92.9738,71200.0
2008-06-27 15:00:00,128.38,128.4,128.09,128.09,114100.0,92.9882,93.0027,92.7782,92.7782,114100.0
2008-06-27 15:05:00,128.1,128.25,128.01,128.25,112900.0,92.7854,92.8941,92.7202,92.8941,112900.0
2008-06-27 15:10:00,128.26,128.37,128.17,128.3,148700.0,92.9013,92.981,92.8361,92.9303,148700.0
2008-06-27 15:15:00,128.3,128.31,128.08,128.14,143800.0,92.9303,92.9375,92.7709,92.8144,143800.0
2008-06-27 15:20:00,128.13,128.28,128.01,128.15,111800.0,92.8072,92.9158,92.7202,92.8216,111800.0
2008-06-27 15:25:00,128.13,128.15,127.8,127.9,153900.0,92.8072,92.8216,92.5681,92.6406,153900.0
2008-06-27 15:30:00,127.87,127.87,127.74,127.8,146600.0,92.6188,92.6188,92.5247,92.5681,146600.0
2008-06-27 15:35:00,127.79,128.09,127.79,127.92,130200.0,92.5609,92.7782,92.5609,92.6551,130200.0
2008-06-27 15:40:00,127.91,128.46,127.91,128.29,218700.0,92.6478,93.0462,92.6478,92.9231,218700.0
2008-06-27 15:45:00,128.32,128.32,128.07,128.2,165500.0,92.9448,92.9448,92.7637,92.8579,165500.0
2008-06-27 15:50:00,128.22,128.25,127.98,128.03,152000.0,92.8723,92.8941,92.6985,92.7347,152000.0
2008-06-27 15:55:00,128.02,128.05,127.93,128.04,187100.0,92.7275,92.7492,92.6623,92.742,187100.0
2008-06-30 09:30:00,128.11,128.2,128.02,128.2,84200.0,92.7927,92.8579,92.7275,92.8579,84200.0
2008-06-30 09:35:00,128.21,128.44,128.2,128.32,95700.0,92.8651,93.0317,92.8579,92.9448,95700.0
2008-06-30 09:40:00,128.32,128.43,128.17,128.4,103800.0,92.9448,93.0245,92.8361,93.0027,103800.0
2008-06-30 09:45:00,128.43,128.54,128.24,128.28,64700.0,93.0245,93.1041,92.8868,92.9158,64700.0
2008-06-30 09:50:00,128.25,128.25,128.0,128.12,61000.0,92.8941,92.8941,92.713,92.7999,61000.0
2008-06-30 09:55:00,128.11,128.14,127.8,127.81,44000.0,92.7927,92.8144,92.5681,92.5754,44000.0
2008-06-30 10:00:00,127.81,127.96,127.51,127.58,98900.0,92.5754,92.684,92.3581,92.4088,98900.0
2008-06-30 10:05:00,127.57,127.88,127.56,127.83,48400.0,92.4015,92.6261,92.3943,92.5899,48400.0
2008-06-30 10:10:00,127.81,127.99,127.75,127.95,51000.0,92.5754,92.7058,92.5319,92.6768,51000.0
2008-06-30 10:15:00,127.95,128.06,127.84,127.98,96300.0,92.6768,92.7565,92.5971,92.6985,96300.0
2008-06-30 10:20:00,127.98,128.15,127.97,128.1,64300.0,92.6985,92.8216,92.6913,92.7854,64300.0
2008-06-30 10:25:00,128.09,128.43,128.09,128.36,47600.0,92.7782,93.0245,92.7782,92.9738,47600.0
2008-06-30 10:30:00,128.34,128.47,128.24,128.27,24300.0,92.9593,93.0534,92.8868,92.9086,24300.0
2008-06-30 10:35:00,128.24,128.52,128.24,128.37,23500.0,92.8868,93.0896,92.8868,92.981,23500.0
2008-06-30 10:40:00,128.37,128.37,128.22,128.25,42500.0,92.981,92.981,92.8723,92.8941,42500.0
2008-06-30 10:45:00,128.22,128.45,128.15,128.42,23300.0,92.8723,93.0389,92.8216,93.0172,23300.0
2008-06-30 10:50:00,128.45,128.56,128.34,128.56,26400.0,93.0389,93.1186,92.9593,93.1186,26400.0
2008-06-30 10:55:00,128.55,128.79,128.55,128.77,49100.0,93.1114,93.2852,93.1114,93.2707,49100.0
2008-06-30 11:00:00,128.78,128.85,128.69,128.74,39000.0,93.278,93.3287,93.2128,93.249,39000.0
2008-06-30 11:05:00,128.73,128.74,128.51,128.52,27200.0,93.2418,93.249,93.0824,93.0896,27200.0
2008-06-30 11:10:00,128.56,128.81,128.53,128.76,34400.0,93.1186,93.2997,93.0969,93.2635,34400.0
2008-06-30 11:15:00,128.76,128.89,128.73,128.8,36100.0,93.2635,93.3576,93.2418,93.2925,36100.0
2008-06-30 11:20:00,128.84,128.89,128.62,128.84,31300.0,93.3214,93.3576,93.1621,93.3214,31300.0
2008-06-30 11:25:00,128.86,129.09,128.86,129.06,30500.0,93.3359,93.5025,93.3359,93.4808,30500.0
2008-06-30 11:30:00,129.05,129.07,128.9,128.94,30200.0,93.4735,93.488,93.3649,93.3939,30200.0
2008-06-30 11:35:00,128.94,128.95,128.76,128.76,16300.0,93.3939,93.4011,93.2635,93.2635,16300.0
2008-06-30 11:40:00,128.81,128.95,128.79,128.8,56600.0,93.2997,93.4011,93.2852,93.2925,56600.0
2008-06-30 11:45:00,128.8,128.8,128.6,128.7,12700.0,93.2925,93.2925,93.1476,93.22,12700.0
2008-06-30 11:50:00,128.71,128.85,128.7,128.82,21100.0,93.2273,93.3287,93.22,93.3069,21100.0
2008-06-30 11:55:00,128.81,128.92,128.8,128.82,30800.0,93.2997,93.3794,93.2925,93.3069,30800.0
2008-06-30 12:00:00,128.85,128.92,128.75,128.75,35700.0,93.3287,93.3794,93.2562,93.2562,35700.0
2008-06-30 12:05:00,128.75,128.95,128.69,128.93,33900.0,93.2562,93.4011,93.2128,93.3866,33900.0
2008-06-30 12:10:00,128.91,129.07,128.91,128.96,41500.0,93.3721,93.488,93.3721,93.4083,41500.0
2008-06-30 12:15:00,128.96,129.1,128.96,129.05,20500.0,93.4083,93.5098,93.4083,93.4735,20500.0
2008-06-30 12:20:00,129.07,129.08,128.91,129.01,45800.0,93.488,93.4953,93.3721,93.4446,45800.0
2008-06-30 12:25:00,128.97,129.06,128.93,129.0,21500.0,93.4156,93.4808,93.3866,93.4373,21500.0
2008-06-30 12:30:00,129.03,129.05,128.87,128.89,12000.0,93.459,93.4735,93.3432,93.3576,12000.0
2008-06-30 12:35:00,128.94,128.94,128.79,128.82,15700.0,93.3939,93.3939,93.2852,93.3069,15700.0
2008-06-30 12:40:00,128.85,128.88,128.76,128.82,29700.0,93.3287,93.3504,93.2635,93.3069,29700.0
2008-06-30 12:45:00,128.8,129.14,128.79,129.02,41400.0,93.2925,93.5387,93.2852,93.4518,41400.0
2008-06-30 12:50:00,129.04,129.07,128.91,128.94,43500.0,93.4663,93.488,93.3721,93.3939,43500.0
2008-06-30 12:55:00,128.95,128.95,128.77,128.77,30500.0,93.4011,93.4011,93.2707,93.2707,30500.0
2008-06-30 13:00:00,128.82,128.82,128.7,128.78,19700.0,93.3069,93.3069,93.22,93.278,19700.0
2008-06-30 13:05:00,128.78,128.81,128.67,128.67,6600.0,93.278,93.2997,93.1983,93.1983,6600.0
2008-06-30 13:10:00,128.68,128.84,128.65,128.78,28500.0,93.2055,93.3214,93.1838,93.278,28500.0
2008-06-30 13:15:00,128.79,128.87,128.72,128.86,8100.0,93.2852,93.3432,93.2345,93.3359,8100.0
2008-06-30 13:20:00,128.87,128.91,128.77,128.83,34500.0,93.3432,93.3721,93.2707,93.3142,34500.0
2008-06-30 13:25:00,128.82,128.84,128.63,128.63,42500.0,93.3069,93.3214,93.1693,93.1693,42500.0
2008-06-30 13:30:00,128.63,128.68,128.56,128.56,32800.0,93.1693,93.2055,93.1186,93.1186,32800.0
2008-06-30 13:35:00,128.56,128.6,128.4,128.45,42300.0,93.1186,93.1476,93.0027,93.0389,42300.0
2008-06-30 13:40:00,128.44,128.46,128.34,128.37,14500.0,93.0317,93.0462,92.9593,92.981,14500.0
2008-06-30 13:45:00,128.43,128.45,128.32,128.35,21200.0,93.0245,93.0389,92.9448,92.9665,21200.0
2008-06-30 13:50:00,128.34,128.34,128.11,128.18,37000.0,92.9593,92.9593,92.7927,92.8434,37000.0
2008-06-30 13:55:00,128.18,128.31,128.18,128.3,35500.0,92.8434,92.9375,92.8434,92.9303,35500.0
2008-06-30 14:00:00,128.37,128.42,128.32,128.41,43500.0,92.981,93.0172,92.9448,93.01,43500.0
2008-06-30 14:05:00,128.36,128.42,128.24,128.39,32500.0,92.9738,93.0172,92.8868,92.9955,32500.0
2008-06-30 14:10:00,128.42,128.44,128.32,128.39,20200.0,93.0172,93.0317,92.9448,92.9955,20200.0
2008-06-30 14:15:00,128.4,128.45,128.35,128.37,49000.0,93.0027,93.0389,92.9665,92.981,49000.0
2008-06-30 14:20:00,128.36,128.57,128.34,128.54,41400.0,92.9738,93.1259,92.9593,93.1041,41400.0
2008-06-30 14:25:00,128.52,128.68,128.5,128.62,27500.0,93.0896,93.2055,93.0752,93.1621,27500.0
2008-06-30 14:30:00,128.63,128.63,128.41,128.44,48500.0,93.1693,93.1693,93.01,93.0317,48500.0
2008-06-30 14:35:00,128.46,128.49,128.34,128.41,25600.0,93.0462,93.0679,92.9593,93.01,25600.0
2008-06-30 14:40:00,128.44,128.55,128.3,128.47,38500.0,93.0317,93.1114,92.9303,93.0534,38500.0
2008-06-30 14:45:00,128.44,128.56,128.41,128.54,27600.0,93.0317,93.1186,93.01,93.1041,27600.0
2008-06-30 14:50:00,128.58,128.62,128.47,128.53,37500.0,93.1331,93.1621,93.0534,93.0969,37500.0
2008-06-30 14:55:00,128.54,128.54,128.42,128.43,22500.0,93.1041,93.1041,93.0172,93.0245,22500.0
2008-06-30 15:00:00,128.46,128.59,128.46,128.58,28100.0,93.0462,93.1403,93.0462,93.1331,28100.0
2008-06-30 15:05:00,128.59,128.68,128.57,128.59,51900.0,93.1403,93.2055,93.1259,93.1403,51900.0
2008-06-30 15:10:00,128.61,128.82,128.58,128.75,30600.0,93.1548,93.3069,93.1331,93.2562,30600.0
2008-06-30 15:15:00,128.74,128.77,128.66,128.71,20100.0,93.249,93.2707,93.191,93.2273,20100.0
2008-06-30 15:20:00,128.73,128.86,128.67,128.86,45600.0,93.2418,93.3359,93.1983,93.3359,45600.0
2008-06-30 15:25:00,128.83,128.84,128.7,128.75,31100.0,93.3142,93.3214,93.22,93.2562,31100.0
2008-06-30 15:30:00,128.76,128.76,128.53,128.6,20500.0,93.2635,93.2635,93.0969,93.1476,20500.0
2008-06-30 15:35:00,128.6,128.81,128.58,128.7,20400.0,93.1476,93.2997,93.1331,93.22,20400.0
2008-06-30 15:40:00,128.73,128.86,128.7,128.76,50100.0,93.2418,93.3359,93.22,93.2635,50100.0
2008-06-30 15:45:00,128.73,128.73,128.37,128.43,227300.0,93.2418,93.2418,92.981,93.0245,227300.0
2008-06-30 15:50:00,128.43,128.43,128.04,128.1,64000.0,93.0245,93.0245,92.742,92.7854,64000.0
2008-06-30 15:55:00,128.12,128.13,127.91,128.06,121300.0,92.7999,92.8072,92.6478,92.7565,121300.0
2008-07-01 09:30:00,126.77,126.96,126.73,126.96,52700.0,91.8221,91.9597,91.7931,91.9597,52700.0
2008-07-01 09:35:00,126.98,127.07,126.76,126.87,327700.0,91.9742,92.0394,91.8148,91.8945,327700.0
2008-07-01 09:40:00,126.88,127.03,126.84,126.86,45200.0,91.9018,92.0104,91.8728,91.8873,45200.0
2008-07-01 09:45:00,126.86,127.19,126.86,127.08,26400.0,91.8873,92.1263,91.8873,92.0466,26400.0
2008-07-01 09:50:00,127.12,127.26,127.11,127.26,40800.0,92.0756,92.177,92.0684,92.177,40800.0
2008-07-01 09:55:00,127.25,127.32,127.21,127.32,28500.0,92.1698,92.2205,92.1408,92.2205,28500.0
2008-07-01 10:00:00,127.27,128.11,127.26,127.99,274600.0,92.1842,92.7927,92.177,92.7058,274600.0
2008-07-01 10:05:00,128.0,128.04,127.61,127.64,108800.0,92.713,92.742,92.4305,92.4522,108800.0
2008-07-01 10:10:00,127.61,127.65,127.31,127.31,113600.0,92.4305,92.4595,92.2132,92.2132,113600.0
2008-07-01 10:15:00,127.22,127.48,127.21,127.45,71100.0,92.148,92.3364,92.1408,92.3146,71100.0
2008-07-01 10:20:00,127.46,127.51,127.37,127.45,27600.0,92.3219,92.3581,92.2567,92.3146,27600.0
2008-07-01 10:25:00,127.48,127.59,127.37,127.59,61200.0,92.3364,92.416,92.2567,92.416,61200.0
2008-07-01 10:30:00,127.61,127.89,127.57,127.83,61900.0,92.4305,92.6333,92.4015,92.5899,61900.0
2008-07-01 10:35:00,127.88,128.09,127.87,128.06,48500.0,92.6261,92.7782,92.6188,92.7565,48500.0
2008-07-01 10:40:00,128.01,128.03,127.74,127.87,36400.0,92.7202,92.7347,92.5247,92.6188,36400.0
2008-07-01 10:45:00,127.88,128.17,127.7,128.12,73800.0,92.6261,92.8361,92.4957,92.7999,73800.0
2008-07-01 10:50:00,128.15,128.15,127.9,127.97,74800.0,92.8216,92.8216,92.6406,92.6913,74800.0
2008-07-01 10:55:00,127.97,128.2,127.92,128.2,35200.0,92.6913,92.8579,92.6551,92.8579,35200.0
2008-07-01 11:00:00,128.23,128.41,128.19,128.24,53400.0,92.8796,93.01,92.8506,92.8868,53400.0
2008-07-01 11:05:00,128.21,128.32,128.01,128.01,29400.0,92.8651,92.9448,92.7202,92.7202,29400.0
2008-07-01 11:10:00,128.02,128.19,128.02,128.19,23500.0,92.7275,92.8506,92.7275,92.8506,23500.0
2008-07-01 11:15:00,128.19,128.21,127.84,127.84,39000.0,92.8506,92.8651,92.5971,92.5971,39000.0
2008-07-01 11:20:00,127.86,127.95,127.76,127.82,29800.0,92.6116,92.6768,92.5392,92.5826,29800.0
2008-07-01 11:25:00,127.84,127.97,127.79,127.82,27600.0,92.5971,92.6913,92.5609,92.5826,27600.0
2008-07-01 11:30:00,127.82,127.91,127.75,127.86,65600.0,92.5826,92.6478,92.5319,92.6116,65600.0
2008-07-01 11:35:00,127.86,127.86,127.73,127.74,43400.0,92.6116,92.6116,92.5174,92.5247,43400.0
2008-07-01 11:40:00,127.74,127.84,127.62,127.63,60200.0,92.5247,92.5971,92.4378,92.445,60200.0
2008-07-01 11:45:00,127.61,127.72,127.59,127.61,45000.0,92.4305,92.5102,92.416,92.4305,45000.0
2008-07-01 11:50:00,127.66,127.71,127.48,127.5,56600.0,92.4667,92.5029,92.3364,92.3508,56600.0
2008-07-01 11:55:00,127.5,127.53,127.25,127.33,76000.0,92.3508,92.3726,92.1698,92.2277,76000.0
2008-07-01 12:00:00,127.3,127.34,127.17,127.27,71300.0,92.206,92.2349,92.1118,92.1842,71300.0
2008-07-01 12:05:00,127.25,127.3,127.15,127.24,44900.0,92.1698,92.206,92.0973,92.1625,44900.0
2008-07-01 12:10:00,127.24,127.24,126.76,126.8,43600.0,92.1625,92.1625,91.8148,91.8438,43600.0
2008-07-01 12:15:00,126.77,126.77,126.49,126.7,92400.0,91.8221,91.8221,91.6193,91.7714,92400.0
2008-07-01 12:20:00,126.7,126.75,126.37,126.42,37400.0,91.7714,91.8076,91.5324,91.5686,37400.0
2008-07-01 12:25:00,126.39,126.46,126.16,126.25,62300.0,91.5468,91.5975,91.3802,91.4454,62300.0
2008-07-01 12:30:00,126.25,126.49,126.22,126.43,26300.0,91.4454,91.6193,91.4237,91.5758,26300.0
2008-07-01 12:35:00,126.43,126.57,126.43,126.53,39700.0,91.5758,91.6772,91.5758,91.6482,39700.0
2008-07-01 12:40:00,126.54,126.54,126.23,126.28,32000.0,91.6555,91.6555,91.431,91.4672,32000.0
2008-07-01 12:45:00,126.3,126.62,126.28,126.57,37800.0,91.4817,91.7134,91.4672,91.6772,37800.0
2008-07-01 12:50:00,126.59,126.73,126.48,126.73,32800.0,91.6917,91.7931,91.612,91.7931,32800.0
2008-07-01 12:55:00,126.76,126.83,126.71,126.72,51100.0,91.8148,91.8655,91.7786,91.7859,51100.0
2008-07-01 13:00:00,126.72,126.85,126.68,126.76,40500.0,91.7859,91.88,91.7569,91.8148,40500.0
2008-07-01 13:05:00,126.73,126.77,126.45,126.45,48500.0,91.7931,91.8221,91.5903,91.5903,48500.0
2008-07-01 13:10:00,126.45,126.67,126.4,126.58,36500.0,91.5903,91.7497,91.5541,91.6845,36500.0
2008-07-01 13:15:00,126.59,126.75,126.58,126.62,15400.0,91.6917,91.8076,91.6845,91.7134,15400.0
2008-07-01 13:20:00,126.62,126.97,126.62,126.86,55400.0,91.7134,91.9669,91.7134,91.8873,55400.0
2008-07-01 13:25:00,126.87,126.89,126.68,126.79,25100.0,91.8945,91.909,91.7569,91.8366,25100.0
2008-07-01 13:30:00,126.77,126.84,126.58,126.77,25800.0,91.8221,91.8728,91.6845,91.8221,25800.0
2008-07-01 13:35:00,126.77,126.77,126.52,126.65,27700.0,91.8221,91.8221,91.641,91.7352,27700.0
2008-07-01 13:40:00,126.65,126.73,126.45,126.57,30000.0,91.7352,91.7931,91.5903,91.6772,30000.0
2008-07-01 13:45:00,126.54,127.05,126.52,127.02,66900.0,91.6555,92.0249,91.641,92.0032,66900.0
2008-07-01 13:50:00,127.05,127.31,127.01,127.15,56100.0,92.0249,92.2132,91.9959,92.0973,56100.0
2008-07-01 13:55:00,127.14,127.39,127.13,127.18,51400.0,92.0901,92.2712,92.0828,92.1191,51400.0
2008-07-01 14:00:00,127.12,127.5,127.11,127.36,55100.0,92.0756,92.3508,92.0684,92.2494,55100.0
2008-07-01 14:05:00,127.36,127.72,127.36,127.53,40000.0,92.2494,92.5102,92.2494,92.3726,40000.0
2008-07-01 14:10:00,127.51,128.0,127.47,127.7,96300.0,92.3581,92.713,92.3291,92.4957,96300.0
2008-07-01 14:15:00,127.68,127.75,127.59,127.72,63900.0,92.4812,92.5319,92.416,92.5102,63900.0
2008-07-01 14:20:00,127.68,127.99,127.68,127.92,62500.0,92.4812,92.7058,92.4812,92.6551,62500.0
2008-07-01 14:25:00,127.92,127.94,127.65,127.7,67300.0,92.6551,92.6695,92.4595,92.4957,67300.0
2008-07-01 14:30:00,127.71,127.77,127.6,127.74,31500.0,92.5029,92.5464,92.4233,92.5247,31500.0
2008-07-01 14:35:00,127.76,127.98,127.68,127.85,35900.0,92.5392,92.6985,92.4812,92.6043,35900.0
2008-07-01 14:40:00,127.88,128.44,127.87,128.44,38500.0,92.6261,93.0317,92.6188,93.0317,38500.0
2008-07-01 14:45:00,128.43,128.69,128.31,128.31,53400.0,93.0245,93.2128,92.9375,92.9375,53400.0
2008-07-01 14:50:00,128.32,128.37,128.21,128.32,16700.0,92.9448,92.981,92.8651,92.9448,16700.0
2008-07-01 14:55:00,128.32,128.44,128.23,128.23,41300.0,92.9448,93.0317,92.8796,92.8796,41300.0
2008-07-01 15:00:00,128.21,128.37,128.05,128.23,32900.0,92.8651,92.981,92.7492,92.8796,32900.0
2008-07-01 15:05:00,128.26,128.35,128.04,128.27,157400.0,92.9013,92.9665,92.742,92.9086,157400.0
2008-07-01 15:10:00,128.3,128.32,127.98,128.2,53600.0,92.9303,92.9448,92.6985,92.8579,53600.0
2008-07-01 15:15:00,128.2,128.32,127.91,127.96,48700.0,92.8579,92.9448,92.6478,92.684,48700.0
2008-07-01 15:20:00,127.97,128.18,127.85,128.18,63000.0,92.6913,92.8434,92.6043,92.8434,63000.0
2008-07-01 15:25:00,128.18,128.28,128.02,128.06,51500.0,92.8434,92.9158,92.7275,92.7565,51500.0
2008-07-01 15:30:00,128.01,128.28,127.98,128.15,65800.0,92.7202,92.9158,92.6985,92.8216,65800.0
2008-07-01 15:35:00,128.16,128.51,128.16,128.49,35800.0,92.8289,93.0824,92.8289,93.0679,35800.0
2008-07-01 15:40:00,128.5,128.51,128.23,128.23,22000.0,93.0752,93.0824,92.8796,92.8796,22000.0
2008-07-01 15:45:00,128.22,128.4,128.17,128.31,60100.0,92.8723,93.0027,92.8361,92.9375,60100.0
2008-07-01 15:50:00,128.31,128.47,128.24,128.45,28200.0,92.9375,93.0534,92.8868,93.0389,28200.0
2008-07-01 15:55:00,128.45,128.64,128.42,128.62,30500.0,93.0389,93.1766,93.0172,93.1621,30500.0
2008-07-01 16:00:00,128.6,128.6,128.57,128.57,4800.0,93.1476,93.1476,93.1259,93.1259,4800.0
2008-07-01 16:05:00,128.57,128.57,128.57,128.57,0.0,93.1259,93.1259,93.1259,93.1259,0.0
2008-07-01 16:10:00,128.62,128.62,128.58,128.58,24300.0,93.1621,93.1621,93.1331,93.1331,24300.0
2008-07-02 09:30:00,129.02,129.2,129.02,129.14,116400.0,93.4518,93.5822,93.4518,93.5387,116400.0
2008-07-02 09:35:00,129.15,129.22,129.09,129.22,58900.0,93.546,93.5967,93.5025,93.5967,58900.0
2008-07-02 09:40:00,129.19,129.27,129.01,129.01,47400.0,93.5749,93.6329,93.4446,93.4446,47400.0
2008-07-02 09:45:00,129.02,129.3,129.01,129.11,30700.0,93.4518,93.6546,93.4446,93.517,30700.0
2008-07-02 09:50:00,129.1,129.17,128.88,128.93,101300.0,93.5098,93.5605,93.3504,93.3866,101300.0
2008-07-02 09:55:00,128.94,129.27,128.86,129.16,70400.0,93.3939,93.6329,93.3359,93.5532,70400.0
2008-07-02 10:00:00,129.16,129.36,129.12,129.3,126300.0,93.5532,93.6981,93.5242,93.6546,126300.0
2008-07-02 10:05:00,129.31,129.37,129.14,129.27,43800.0,93.6619,93.7053,93.5387,93.6329,43800.0
2008-07-02 10:10:00,129.26,129.36,129.14,129.16,27000.0,93.6256,93.6981,93.5387,93.5532,27000.0
2008-07-02 10:15:00,129.17,129.17,128.91,128.93,93100.0,93.5605,93.5605,93.3721,93.3866,93100.0
2008-07-02 10:20:00,128.94,129.1,128.93,129.07,80000.0,93.3939,93.5098,93.3866,93.488,80000.0
2008-07-02 10:25:00,129.02,129.03,128.8,128.93,40400.0,93.4518,93.459,93.2925,93.3866,40400.0
2008-07-02 10:30:00,129.0,129.03,128.77,128.87,76900.0,93.4373,93.459,93.2707,93.3432,76900.0
2008-07-02 10:35:00,128.83,129.0,128.73,128.81,95000.0,93.3142,93.4373,93.2418,93.2997,95000.0
2008-07-02 10:40:00,128.81,129.1,128.79,129.09,51800.0,93.2997,93.5098,93.2852,93.5025,51800.0
2008-07-02 10:45:00,129.1,129.29,129.05,129.29,67200.0,93.5098,93.6474,93.4735,93.6474,67200.0
2008-07-02 10:50:00,129.27,129.32,129.14,129.15,23400.0,93.6329,93.6691,93.5387,93.546,23400.0
2008-07-02 10:55:00,129.16,129.24,129.11,129.12,25600.0,93.5532,93.6112,93.517,93.5242,25600.0
2008-07-02 11:00:00,129.1,129.1,128.84,128.85,23500.0,93.5098,93.5098,93.3214,93.3287,23500.0
2008-07-02 11:05:00,128.85,128.87,128.75,128.84,41500.0,93.3287,93.3432,93.2562,93.3214,41500.0
2008-07-02 11:10:00,128.87,128.87,128.71,128.81,13900.0,93.3432,93.3432,93.2273,93.2997,13900.0
2008-07-02 11:15:00,128.82,128.9,128.79,128.89,9800.0,93.3069,93.3649,93.2852,93.3576,9800.0
2008-07-02 11:20:00,128.88,128.88,128.75,128.86,35100.0,93.3504,93.3504,93.2562,93.3359,35100.0
2008-07-02 11:25:00,128.88,128.88,128.43,128.44,36600.0,93.3504,93.3504,93.0245,93.0317,36600.0
2008-07-02 11:30:00,128.46,128.52,128.3,128.34,56700.0,93.0462,93.0896,92.9303,92.9593,56700.0
2008-07-02 11:35:00,128.37,128.42,128.22,128.36,25600.0,92.981,93.0172,92.8723,92.9738,25600.0
2008-07-02 11:40:00,128.39,128.44,128.19,128.19,24800.0,92.9955,93.0317,92.8506,92.8506,24800.0
2008-07-02 11:45:00,128.22,128.27,128.12,128.23,20300.0,92.8723,92.9086,92.7999,92.8796,20300.0
2008-07-02 11:50:00,128.18,128.18,127.96,128.0,33100.0,92.8434,92.8434,92.684,92.713,33100.0
2008-07-02 11:55:00,128.02,128.14,127.99,128.04,44200.0,92.7275,92.8144,92.7058,92.742,44200.0
2008-07-02 12:00:00,128.06,128.28,128.05,128.24,20800.0,92.7565,92.9158,92.7492,92.8868,20800.0
2008-07-02 12:05:00,128.25,128.3,128.17,128.24,192900.0,92.8941,92.9303,92.8361,92.8868,192900.0
2008-07-02 12:10:00,128.26,128.37,128.22,128.37,24600.0,92.9013,92.981,92.8723,92.981,24600.0
2008-07-02 12:15:00,128.37,128.38,128.18,128.19,25900.0,92.981,92.9882,92.8434,92.8506,25900.0
2008-07-02 12:20:00,128.23,128.23,128.09,128.14,10100.0,92.8796,92.8796,92.7782,92.8144,10100.0
2008-07-02 12:25:00,128.08,128.08,127.83,127.89,41000.0,92.7709,92.7709,92.5899,92.6333,41000.0
2008-07-02 12:30:00,127.85,127.92,127.78,127.85,27400.0,92.6043,92.6551,92.5536,92.6043,27400.0
2008-07-02 12:35:00,127.82,127.9,127.72,127.9,12700.0,92.5826,92.6406,92.5102,92.6406,12700.0
2008-07-02 12:40:00,127.88,128.1,127.86,128.05,16000.0,92.6261,92.7854,92.6116,92.7492,16000.0
2008-07-02 12:45:00,128.03,128.07,127.98,128.0,7100.0,92.7347,92.7637,92.6985,92.713,7100.0
2008-07-02 12:50:00,128.05,128.19,128.05,128.12,17300.0,92.7492,92.8506,92.7492,92.7999,17300.0
2008-07-02 12:55:00,128.09,128.12,127.97,128.08,16500.0,92.7782,92.7999,92.6913,92.7709,16500.0
2008-07-02 13:00:00,128.09,128.09,127.91,127.92,18300.0,92.7782,92.7782,92.6478,92.6551,18300.0
2008-07-02 13:05:00,127.93,127.96,127.74,127.8,11400.0,92.6623,92.684,92.5247,92.5681,11400.0
2008-07-02 13:10:00,127.85,127.98,127.83,127.94,8800.0,92.6043,92.6985,92.5899,92.6695,8800.0
2008-07-02 13:15:00,127.91,127.96,127.83,127.96,23100.0,92.6478,92.684,92.5899,92.684,23100.0
2008-07-02 13:20:00,127.97,128.13,127.97,128.04,40800.0,92.6913,92.8072,92.6913,92.742,40800.0
2008-07-02 13:25:00,128.04,128.23,127.98,128.18,18000.0,92.742,92.8796,92.6985,92.8434,18000.0
2008-07-02 13:30:00,128.12,128.21,128.1,128.19,19200.0,92.7999,92.8651,92.7854,92.8506,19200.0
2008-07-02 13:35:00,128.18,128.18,128.04,128.12,12600.0,92.8434,92.8434,92.742,92.7999,12600.0
2008-07-02 13:40:00,128.14,128.27,128.1,128.27,15400.0,92.8144,92.9086,92.7854,92.9086,15400.0
2008-07-02 13:45:00,128.23,128.35,128.01,128.35,23600.0,92.8796,92.9665,92.7202,92.9665,23600.0
2008-07-02 13:50:00,128.34,128.61,128.31,128.6,20800.0,92.9593,93.1548,92.9375,93.1476,20800.0
2008-07-02 13:55:00,128.56,128.6,128.45,128.52,17000.0,93.1186,93.1476,93.0389,93.0896,17000.0
2008-07-02 14:00:00,128.53,128.61,128.47,128.58,28300.0,93.0969,93.1548,93.0534,93.1331,28300.0
2008-07-02 14:05:00,128.58,128.58,128.32,128.42,30700.0,93.1331,93.1331,92.9448,93.0172,30700.0
2008-07-02 14:10:00,128.4,128.47,128.38,128.39,10500.0,93.0027,93.0534,92.9882,92.9955,10500.0
2008-07-02 14:15:00,128.34,128.51,128.34,128.44,27700.0,92.9593,93.0824,92.9593,93.0317,27700.0
2008-07-02 14:20:00,128.45,128.45,128.16,128.24,31800.0,93.0389,93.0389,92.8289,92.8868,31800.0
2008-07-02 14:25:00,128.22,128.24,127.78,127.81,37000.0,92.8723,92.8868,92.5536,92.5754,37000.0
2008-07-02 14:30:00,127.78,128.02,127.78,127.93,38100.0,92.5536,92.7275,92.5536,92.6623,38100.0
2008-07-02 14:35:00,127.93,127.93,127.56,127.67,51200.0,92.6623,92.6623,92.3943,92.474,51200.0
2008-07-02 14:40:00,127.56,127.8,127.56,127.72,27000.0,92.3943,92.5681,92.3943,92.5102,27000.0
2008-07-02 14:45:00,127.73,127.88,127.71,127.78,35200.0,92.5174,92.6261,92.5029,92.5536,35200.0
2008-07-02 14:50:00,127.72,127.8,127.47,127.47,40500.0,92.5102,92.5681,92.3291,92.3291,40500.0
2008-07-02 14:55:00,127.42,127.61,127.39,127.54,43700.0,92.2929,92.4305,92.2712,92.3798,43700.0
2008-07-02 15:00:00,127.51,127.58,127.34,127.56,20500.0,92.3581,92.4088,92.2349,92.3943,20500.0
2008-07-02 15:05:00,127.48,127.55,127.16,127.18,33200.0,92.3364,92.3871,92.1046,92.1191,33200.0
2008-07-02 15:10:00,127.18,127.38,127.11,127.24,40900.0,92.1191,92.2639,92.0684,92.1625,40900.0
2008-07-02 15:15:00,127.25,127.4,127.2,127.21,50900.0,92.1698,92.2784,92.1335,92.1408,50900.0
2008-07-02 15:20:00,127.18,127.4,127.17,127.34,32300.0,92.1191,92.2784,92.1118,92.2349,32300.0
2008-07-02 15:25:00,127.36,127.43,127.08,127.11,45800.0,92.2494,92.3001,92.0466,92.0684,45800.0
2008-07-02 15:30:00,127.1,127.13,126.84,126.85,41200.0,92.0611,92.0828,91.8728,91.88,41200.0
2008-07-02 15:35:00,126.78,126.93,126.61,126.72,19600.0,91.8293,91.938,91.7062,91.7859,19600.0
2008-07-02 15:40:00,126.76,126.76,126.5,126.63,11300.0,91.8148,91.8148,91.6265,91.7207,11300.0
2008-07-02 15:45:00,126.63,126.67,126.38,126.4,14500.0,91.7207,91.7497,91.5396,91.5541,14500.0
2008-07-02 15:50:00,126.34,126.51,126.28,126.37,15900.0,91.5106,91.6338,91.4672,91.5324,15900.0
2008-07-02 15:55:00,126.37,126.5,126.27,126.28,22100.0,91.5324,91.6265,91.4599,91.4672,22100.0
2008-07-02 16:00:00,126.26,126.32,126.25,126.3,62600.0,91.4527,91.4961,91.4454,91.4817,62600.0
2008-07-02 16:05:00,126.3,126.34,126.3,126.34,800.0,91.4817,91.5106,91.4817,91.5106,800.0
2008-07-02 16:10:00,126.28,126.29,126.28,126.29,900.0,91.4672,91.4744,91.4672,91.4744,900.0
2008-07-03 08:30:00,126.43,126.95,126.33,126.58,9200.0,91.5758,91.9525,91.5034,91.6845,9200.0
2008-07-03 08:35:00,126.58,126.58,126.58,126.58,0.0,91.6845,91.6845,91.6845,91.6845,0.0
2008-07-03 08:40:00,127.07,127.07,127.07,127.07,700.0,92.0394,92.0394,92.0394,92.0394,700.0
2008-07-03 08:45:00,127.07,127.07,127.07,127.07,0.0,92.0394,92.0394,92.0394,92.0394,0.0
2008-07-03 08:50:00,127.07,127.07,127.07,127.07,0.0,92.0394,92.0394,92.0394,92.0394,0.0
2008-07-03 08:55:00,127.07,127.07,127.07,127.07,0.0,92.0394,92.0394,92.0394,92.0394,0.0
2008-07-03 09:00:00,127.07,127.07,127.07,127.07,0.0,92.0394,92.0394,92.0394,92.0394,0.0
2008-07-03 09:05:00,127.07,127.07,127.07,127.07,0.0,92.0394,92.0394,92.0394,92.0394,0.0
2008-07-03 09:10:00,127.07,127.07,127.07,127.07,0.0,92.0394,92.0394,92.0394,92.0394,0.0
2008-07-03 09:15:00,127.07,127.07,127.07,127.07,0.0,92.0394,92.0394,92.0394,92.0394,0.0
2008-07-03 09:20:00,127.07,127.07,127.07,127.07,0.0,92.0394,92.0394,92.0394,92.0394,0.0
2008-07-03 09:25:00,127.07,127.07,127.07,127.07,0.0,92.0394,92.0394,92.0394,92.0394,0.0
2008-07-03 09:30:00,127.33,127.33,126.96,127.0,90600.0,92.2277,92.2277,91.9597,91.9887,90600.0
2008-07-03 09:35:00,127.0,127.12,126.73,126.75,117000.0,91.9887,92.0756,91.7931,91.8076,117000.0
2008-07-03 09:40:00,126.76,126.9,126.55,126.55,152500.0,91.8148,91.9162,91.6627,91.6627,152500.0
2008-07-03 09:45:00,126.53,126.53,125.64,126.01,229000.0,91.6482,91.6482,91.0036,91.2716,229000.0
2008-07-03 09:50:00,125.99,126.13,125.76,126.11,109000.0,91.2571,91.3585,91.0905,91.344,109000.0
2008-07-03 09:55:00,126.12,126.31,126.05,126.17,102700.0,91.3513,91.4889,91.3006,91.3875,102700.0
2008-07-03 10:00:00,126.14,126.15,125.25,125.54,220500.0,91.3658,91.373,90.7211,90.9312,220500.0
2008-07-03 10:05:00,125.57,126.11,125.57,125.81,174700.0,90.9529,91.344,90.9529,91.1267,174700.0
2008-07-03 10:10:00,125.81,125.98,125.68,125.86,75700.0,91.1267,91.2499,91.0326,91.163,75700.0
2008-07-03 10:15:00,125.88,126.31,125.8,126.22,87500.0,91.1774,91.4889,91.1195,91.4237,87500.0
2008-07-03 10:20:00,126.22,126.51,126.12,126.34,87700.0,91.4237,91.6338,91.3513,91.5106,87700.0
2008-07-03 10:25:00,126.34,126.63,126.29,126.6,67100.0,91.5106,91.7207,91.4744,91.6989,67100.0
2008-07-03 10:30:00,126.63,126.74,126.52,126.56,124800.0,91.7207,91.8004,91.641,91.67,124800.0
2008-07-03 10:35:00,126.56,126.99,126.48,126.94,137000.0,91.67,91.9814,91.612,91.9452,137000.0
2008-07-03 10:40:00,126.94,127.0,126.73,126.78,113000.0,91.9452,91.9887,91.7931,91.8293,113000.0
2008-07-03 10:45:00,126.78,127.0,126.47,126.9,108400.0,91.8293,91.9887,91.6048,91.9162,108400.0
2008-07-03 10:50:00,126.92,127.08,126.81,127.0,93400.0,91.9307,92.0466,91.8511,91.9887,93400.0
2008-07-03 10:55:00,127.01,127.01,126.76,126.77,51000.0,91.9959,91.9959,91.8148,91.8221,51000.0
2008-07-03 11:00:00,126.77,127.12,126.7,126.85,96800.0,91.8221,92.0756,91.7714,91.88,96800.0
2008-07-03 11:05:00,126.82,127.22,126.76,127.18,118300.0,91.8583,92.148,91.8148,92.1191,118300.0
2008-07-03 11:10:00,127.17,127.23,126.98,127.23,109600.0,92.1118,92.1553,91.9742,92.1553,109600.0
2008-07-03 11:15:00,127.22,127.29,126.99,127.1,80200.0,92.148,92.1987,91.9814,92.0611,80200.0
2008-07-03 11:20:00,127.11,127.12,126.81,126.9,50200.0,92.0684,92.0756,91.8511,91.9162,50200.0
2008-07-03 11:25:00,126.9,127.26,126.88,127.25,54700.0,91.9162,92.177,91.9018,92.1698,54700.0
2008-07-03 11:30:00,127.26,127.29,126.82,126.91,137600.0,92.177,92.1987,91.8583,91.9235,137600.0
2008-07-03 11:35:00,126.89,126.98,126.85,126.98,40900.0,91.909,91.9742,91.88,91.9742,40900.0
2008-07-03 11:40:00,127.0,127.0,126.77,126.77,80900.0,91.9887,91.9887,91.8221,91.8221,80900.0
2008-07-03 11:45:00,126.76,127.02,126.74,127.02,58500.0,91.8148,92.0032,91.8004,92.0032,58500.0
2008-07-03 11:50:00,127.01,127.03,126.86,126.9,22800.0,91.9959,92.0104,91.8873,91.9162,22800.0
2008-07-03 11:55:00,126.87,126.88,126.71,126.85,64600.0,91.8945,91.9018,91.7786,91.88,64600.0
2008-07-03 12:00:00,126.85,126.89,126.59,126.65,83600.0,91.88,91.909,91.6917,91.7352,83600.0
2008-07-03 12:05:00,126.68,126.7,126.38,126.43,44700.0,91.7569,91.7714,91.5396,91.5758,44700.0
2008-07-03 12:10:00,126.44,126.48,126.29,126.42,73100.0,91.5831,91.612,91.4744,91.5686,73100.0
2008-07-03 12:15:00,126.42,126.63,126.37,126.63,25100.0,91.5686,91.7207,91.5324,91.7207,25100.0
2008-07-03 12:20:00,126.62,126.65,126.47,126.63,53800.0,91.7134,91.7352,91.6048,91.7207,53800.0
2008-07-03 12:25:00,126.66,126.75,126.59,126.7,39800.0,91.7424,91.8076,91.6917,91.7714,39800.0
2008-07-03 12:30:00,126.69,126.7,126.18,126.29,59900.0,91.7641,91.7714,91.3947,91.4744,59900.0
2008-07-03 12:35:00,126.29,126.7,126.21,126.53,81200.0,91.4744,91.7714,91.4165,91.6482,81200.0
2008-07-03 12:40:00,126.55,126.56,126.28,126.44,81700.0,91.6627,91.67,91.4672,91.5831,81700.0
2008-07-03 12:45:00,126.45,126.64,126.39,126.59,89100.0,91.5903,91.7279,91.5468,91.6917,89100.0
2008-07-03 12:50:00,126.59,126.6,126.28,126.32,73000.0,91.6917,91.6989,91.4672,91.4961,73000.0
2008-07-03 12:55:00,126.34,126.49,126.27,126.37,82900.0,91.5106,91.6193,91.4599,91.5324,82900.0
2008-07-07 09:30:00,126.99,127.31,126.98,127.24,352400.0,91.9814,92.2132,91.9742,92.1625,352400.0
2008-07-07 09:35:00,127.23,127.42,127.17,127.3,66600.0,92.1553,92.2929,92.1118,92.206,66600.0
2008-07-07 09:40:00,127.32,127.36,127.17,127.17,50000.0,92.2205,92.2494,92.1118,92.1118,50000.0
2008-07-07 09:45:00,127.18,127.43,127.16,127.29,98900.0,92.1191,92.3001,92.1046,92.1987,98900.0
2008-07-07 09:50:00,127.28,127.56,127.21,127.48,51700.0,92.1915,92.3943,92.1408,92.3364,51700.0
2008-07-07 09:55:00,127.5,127.53,127.34,127.5,53100.0,92.3508,92.3726,92.2349,92.3508,53100.0
2008-07-07 10:00:00,127.49,127.54,127.23,127.25,94100.0,92.3436,92.3798,92.1553,92.1698,94100.0
2008-07-07 10:05:00,127.29,127.34,127.22,127.22,45300.0,92.1987,92.2349,92.148,92.148,45300.0
2008-07-07 10:10:00,127.22,127.3,127.07,127.12,38400.0,92.148,92.206,92.0394,92.0756,38400.0
2008-07-07 10:15:00,127.12,127.12,126.88,126.89,31400.0,92.0756,92.0756,91.9018,91.909,31400.0
2008-07-07 10:20:00,126.88,127.09,126.88,127.09,41100.0,91.9018,92.0539,91.9018,92.0539,41100.0
2008-07-07 10:25:00,127.11,127.13,126.96,127.06,64600.0,92.0684,92.0828,91.9597,92.0321,64600.0
2008-07-07 10:30:00,127.07,127.23,127.07,127.14,40400.0,92.0394,92.1553,92.0394,92.0901,40400.0
2008-07-07 10:35:00,127.16,127.38,127.11,127.33,60300.0,92.1046,92.2639,92.0684,92.2277,60300.0
2008-07-07 10:40:00,127.33,127.38,127.17,127.21,40700.0,92.2277,92.2639,92.1118,92.1408,40700.0
2008-07-07 10:45:00,127.23,127.34,127.07,127.07,59900.0,92.1553,92.2349,92.0394,92.0394,59900.0
2008-07-07 10:50:00,127.07,127.17,127.06,127.08,33700.0,92.0394,92.1118,92.0321,92.0466,33700.0
2008-07-07 10:55:00,127.07,127.07,126.94,127.0,56800.0,92.0394,92.0394,91.9452,91.9887,56800.0
2008-07-07 11:00:00,127.0,127.19,126.94,127.12,55700.0,91.9887,92.1263,91.9452,92.0756,55700.0
2008-07-07 11:05:00,127.12,127.18,126.77,126.84,84900.0,92.0756,92.1191,91.8221,91.8728,84900.0
2008-07-07 11:10:00,126.83,126.99,126.79,126.99,71700.0,91.8655,91.9814,91.8366,91.9814,71700.0
2008-07-07 11:15:00,126.96,127.15,126.93,127.14,69000.0,91.9597,92.0973,91.938,92.0901,69000.0
2008-07-07 11:20:00,127.14,127.21,126.92,126.93,66700.0,92.0901,92.1408,91.9307,91.938,66700.0
2008-07-07 11:25:00,126.96,127.15,126.96,127.15,51000.0,91.9597,92.0973,91.9597,92.0973,51000.0
2008-07-07 11:30:00,127.19,127.26,126.88,126.92,57300.0,92.1263,92.177,91.9018,91.9307,57300.0
2008-07-07 11:35:00,126.94,126.94,126.83,126.86,24300.0,91.9452,91.9452,91.8655,91.8873,24300.0
2008-07-07 11:40:00,126.87,126.9,126.67,126.68,49200.0,91.8945,91.9162,91.7497,91.7569,49200.0
2008-07-07 11:45:00,126.67,126.84,126.61,126.64,42900.0,91.7497,91.8728,91.7062,91.7279,42900.0
2008-07-07 11:50:00,126.64,126.8,126.6,126.73,40300.0,91.7279,91.8438,91.6989,91.7931,40300.0
2008-07-07 11:55:00,126.73,126.8,126.67,126.7,47100.0,91.7931,91.8438,91.7497,91.7714,47100.0
2008-07-07 12:00:00,126.69,126.73,126.64,126.73,33400.0,91.7641,91.7931,91.7279,91.7931,33400.0
2008-07-07 12:05:00,126.73,126.82,126.65,126.66,44800.0,91.7931,91.8583,91.7352,91.7424,44800.0
2008-07-07 12:10:00,126.68,126.71,126.4,126.51,32200.0,91.7569,91.7786,91.5541,91.6338,32200.0
2008-07-07 12:15:00,126.52,126.52,126.02,126.09,67400.0,91.641,91.641,91.2788,91.3295,67400.0
2008-07-07 12:20:00,126.1,126.12,125.59,125.78,85900.0,91.3368,91.3513,90.9674,91.105,85900.0
2008-07-07 12:25:00,125.78,125.86,125.29,125.32,88800.0,91.105,91.163,90.7501,90.7718,88800.0
2008-07-07 12:30:00,125.33,125.5,125.21,125.43,83500.0,90.7791,90.9022,90.6921,90.8515,83500.0
2008-07-07 12:35:00,125.41,125.59,125.41,125.56,67400.0,90.837,90.9674,90.837,90.9457,67400.0
2008-07-07 12:40:00,125.56,125.71,125.46,125.49,47900.0,90.9457,91.0543,90.8732,90.895,47900.0
2008-07-07 12:45:00,125.49,125.6,125.3,125.33,65700.0,90.895,90.9746,90.7573,90.7791,65700.0
2008-07-07 12:50:00,125.32,125.59,125.3,125.43,38900.0,90.7718,90.9674,90.7573,90.8515,38900.0
2008-07-07 12:55:00,125.41,125.41,124.72,124.78,154100.0,90.837,90.837,90.3372,90.3807,154100.0
2008-07-07 13:00:00,124.78,124.79,124.26,124.64,121000.0,90.3807,90.3879,90.004,90.2793,121000.0
2008-07-07 13:05:00,124.67,124.72,124.46,124.64,70700.0,90.301,90.3372,90.1489,90.2793,70700.0
2008-07-07 13:10:00,124.64,124.85,124.64,124.73,40200.0,90.2793,90.4314,90.2793,90.3445,40200.0
2008-07-07 13:15:00,124.74,124.92,124.74,124.84,55200.0,90.3517,90.4821,90.3517,90.4241,55200.0
2008-07-07 13:20:00,124.84,124.89,124.62,124.73,61800.0,90.4241,90.4604,90.2648,90.3445,61800.0
2008-07-07 13:25:00,124.77,124.82,124.56,124.57,39900.0,90.3734,90.4097,90.2213,90.2286,39900.0
2008-07-07 13:30:00,124.57,124.88,124.57,124.81,29700.0,90.2286,90.4531,90.2286,90.4024,29700.0
2008-07-07 13:35:00,124.79,124.8,124.46,124.54,44000.0,90.3879,90.3952,90.1489,90.2068,44000.0
2008-07-07 13:40:00,124.53,124.62,124.44,124.5,44800.0,90.1996,90.2648,90.1344,90.1779,44800.0
2008-07-07 13:45:00,124.53,124.71,124.53,124.61,40700.0,90.1996,90.33,90.1996,90.2576,40700.0
2008-07-07 13:50:00,124.61,124.61,124.44,124.49,33700.0,90.2576,90.2576,90.1344,90.1706,33700.0
2008-07-07 13:55:00,124.48,124.69,124.48,124.55,32700.0,90.1634,90.3155,90.1634,90.2141,32700.0
2008-07-07 14:00:00,124.53,124.78,124.53,124.73,40800.0,90.1996,90.3807,90.1996,90.3445,40800.0
2008-07-07 14:05:00,124.73,124.73,124.16,124.38,116900.0,90.3445,90.3445,89.9316,90.091,116900.0
2008-07-07 14:10:00,124.39,124.61,124.18,124.55,107100.0,90.0982,90.2576,89.9461,90.2141,107100.0
2008-07-07 14:15:00,124.49,124.64,124.35,124.54,83400.0,90.1706,90.2793,90.0692,90.2068,83400.0
2008-07-07 14:20:00,124.54,124.86,124.54,124.83,69400.0,90.2068,90.4386,90.2068,90.4169,69400.0
2008-07-07 14:25:00,124.83,124.83,124.57,124.69,161200.0,90.4169,90.4169,90.2286,90.3155,161200.0
2008-07-07 14:30:00,124.69,124.79,124.63,124.75,27300.0,90.3155,90.3879,90.272,90.359,27300.0
2008-07-07 14:35:00,124.75,124.75,124.54,124.64,36100.0,90.359,90.359,90.2068,90.2793,36100.0
2008-07-07 14:40:00,124.63,124.66,124.39,124.39,25200.0,90.272,90.2938,90.0982,90.0982,25200.0
2008-07-07 14:45:00,124.37,124.45,124.27,124.44,40100.0,90.0837,90.1417,90.0113,90.1344,40100.0
2008-07-07 14:50:00,124.46,124.54,124.36,124.38,47600.0,90.1489,90.2068,90.0765,90.091,47600.0
2008-07-07 14:55:00,124.36,124.63,124.32,124.63,40900.0,90.0765,90.272,90.0475,90.272,40900.0
2008-07-07 15:00:00,124.63,125.18,124.63,124.96,75400.0,90.272,90.6704,90.272,90.5111,75400.0
2008-07-07 15:05:00,124.95,125.1,124.85,125.07,30400.0,90.5038,90.6125,90.4314,90.5907,30400.0
2008-07-07 15:10:00,125.08,125.35,124.99,125.26,45000.0,90.598,90.7935,90.5328,90.7284,45000.0
2008-07-07 15:15:00,125.29,125.53,125.2,125.53,55800.0,90.7501,90.9239,90.6849,90.9239,55800.0
2008-07-07 15:20:00,125.55,125.57,125.28,125.44,58200.0,90.9384,90.9529,90.7428,90.8587,58200.0
2008-07-07 15:25:00,125.4,126.04,125.3,126.0,89900.0,90.8298,91.2933,90.7573,91.2644,89900.0
2008-07-07 15:30:00,126.03,126.34,125.85,126.31,105500.0,91.2861,91.5106,91.1557,91.4889,105500.0
2008-07-07 15:35:00,126.29,126.4,126.12,126.4,84200.0,91.4744,91.5541,91.3513,91.5541,84200.0
2008-07-07 15:40:00,126.38,126.55,126.05,126.05,98200.0,91.5396,91.6627,91.3006,91.3006,98200.0
2008-07-07 15:45:00,126.07,126.23,125.94,125.99,69800.0,91.3151,91.431,91.2209,91.2571,69800.0
2008-07-07 15:50:00,125.99,126.07,125.5,125.5,67500.0,91.2571,91.3151,90.9022,90.9022,67500.0
2008-07-07 15:55:00,125.46,125.55,125.26,125.27,308900.0,90.8732,90.9384,90.7284,90.7356,308900.0
2008-07-08 09:30:00,125.2,125.33,124.91,124.91,59400.0,90.6849,90.7791,90.4748,90.4748,59400.0
2008-07-08 09:35:00,124.86,125.4,124.85,125.31,61800.0,90.4386,90.8298,90.4314,90.7646,61800.0
2008-07-08 09:40:00,125.31,125.82,125.31,125.71,79600.0,90.7646,91.134,90.7646,91.0543,79600.0
2008-07-08 09:45:00,125.75,125.82,125.34,125.34,140800.0,91.0833,91.134,90.7863,90.7863,140800.0
2008-07-08 09:50:00,125.35,125.7,125.35,125.54,112000.0,90.7935,91.0471,90.7935,90.9312,112000.0
2008-07-08 09:55:00,125.51,125.53,125.3,125.41,95000.0,90.9094,90.9239,90.7573,90.837,95000.0
2008-07-08 10:00:00,125.38,125.49,124.88,125.18,181400.0,90.8153,90.895,90.4531,90.6704,181400.0
2008-07-08 10:05:00,125.21,125.54,125.08,125.51,108700.0,90.6921,90.9312,90.598,90.9094,108700.0
2008-07-08 10:10:00,125.55,125.67,125.22,125.22,100600.0,90.9384,91.0253,90.6994,90.6994,100600.0
2008-07-08 10:15:00,125.22,125.5,125.0,125.23,108700.0,90.6994,90.9022,90.54,90.7066,108700.0
2008-07-08 10:20:00,125.21,125.26,125.03,125.13,140100.0,90.6921,90.7284,90.5618,90.6342,140100.0
2008-07-08 10:25:00,125.14,125.19,124.9,125.07,116600.0,90.6414,90.6777,90.4676,90.5907,116600.0
2008-07-08 10:30:00,125.06,125.3,124.85,124.99,151100.0,90.5835,90.7573,90.4314,90.5328,151100.0
2008-07-08 10:35:00,124.99,125.06,124.5,124.63,106200.0,90.5328,90.5835,90.1779,90.272,106200.0
2008-07-08 10:40:00,124.58,124.69,124.48,124.69,64900.0,90.2358,90.3155,90.1634,90.3155,64900.0
2008-07-08 10:45:00,124.68,124.8,124.43,124.8,78700.0,90.3083,90.3952,90.1272,90.3952,78700.0
2008-07-08 10:50:00,124.8,124.88,124.69,124.79,72200.0,90.3952,90.4531,90.3155,90.3879,72200.0
2008-07-08 10:55:00,124.77,125.08,124.77,124.98,49500.0,90.3734,90.598,90.3734,90.5256,49500.0
2008-07-08 11:00:00,124.99,125.08,124.86,124.94,52300.0,90.5328,90.598,90.4386,90.4966,52300.0
2008-07-08 11:05:00,124.93,125.14,124.72,125.14,57600.0,90.4893,90.6414,90.3372,90.6414,57600.0
2008-07-08 11:10:00,125.13,125.47,125.06,125.46,59300.0,90.6342,90.8805,90.5835,90.8732,59300.0
2008-07-08 11:15:00,125.39,125.7,125.32,125.49,57700.0,90.8225,91.0471,90.7718,90.895,57700.0
2008-07-08 11:20:00,125.49,125.69,125.48,125.54,38500.0,90.895,91.0398,90.8877,90.9312,38500.0
2008-07-08 11:25:00,125.54,125.73,125.43,125.7,36800.0,90.9312,91.0688,90.8515,91.0471,36800.0
2008-07-08 11:30:00,125.69,125.7,125.45,125.58,46800.0,91.0398,91.0471,90.866,90.9601,46800.0
2008-07-08 11:35:00,125.62,125.69,125.5,125.5,61100.0,90.9891,91.0398,90.9022,90.9022,61100.0
2008-07-08 11:40:00,125.48,125.5,125.38,125.46,35700.0,90.8877,90.9022,90.8153,90.8732,35700.0
2008-07-08 11:45:00,125.41,125.55,125.37,125.45,23000.0,90.837,90.9384,90.808,90.866,23000.0
2008-07-08 11:50:00,125.42,125.59,125.42,125.45,29200.0,90.8443,90.9674,90.8443,90.866,29200.0
2008-07-08 11:55:00,125.42,125.44,125.26,125.43,48200.0,90.8443,90.8587,90.7284,90.8515,48200.0
2008-07-08 12:00:00,125.43,125.43,125.3,125.32,26100.0,90.8515,90.8515,90.7573,90.7718,26100.0
2008-07-08 12:05:00,125.36,125.72,125.34,125.57,65300.0,90.8008,91.0615,90.7863,90.9529,65300.0
2008-07-08 12:10:00,125.56,125.62,125.43,125.51,24800.0,90.9457,90.9891,90.8515,90.9094,24800.0
2008-07-08 12:15:00,125.59,125.76,125.51,125.55,27100.0,90.9674,91.0905,90.9094,90.9384,27100.0
2008-07-08 12:20:00,125.53,125.88,125.44,125.83,72800.0,90.9239,91.1774,90.8587,91.1412,72800.0
2008-07-08 12:25:00,125.79,125.97,125.74,125.96,33700.0,91.1123,91.2426,91.076,91.2354,33700.0
2008-07-08 12:30:00,126.0,126.13,125.88,126.02,63100.0,91.2644,91.3585,91.1774,91.2788,63100.0
2008-07-08 12:35:00,125.98,126.07,125.91,125.95,38400.0,91.2499,91.3151,91.1992,91.2281,38400.0
2008-07-08 12:40:00,125.97,126.03,125.82,125.86,39700.0,91.2426,91.2861,91.134,91.163,39700.0
2008-07-08 12:45:00,125.85,125.9,125.68,125.68,44600.0,91.1557,91.1919,91.0326,91.0326,44600.0
2008-07-08 12:50:00,125.68,125.83,125.68,125.69,29400.0,91.0326,91.1412,91.0326,91.0398,29400.0
2008-07-08 12:55:00,125.74,125.86,125.74,125.76,13800.0,91.076,91.163,91.076,91.0905,13800.0
2008-07-08 13:00:00,125.77,125.93,125.7,125.9,28100.0,91.0978,91.2137,91.0471,91.1919,28100.0
2008-07-08 13:05:00,125.91,126.11,125.9,126.0,36400.0,91.1992,91.344,91.1919,91.2644,36400.0
2008-07-08 13:10:00,125.99,126.02,125.89,125.98,18300.0,91.2571,91.2788,91.1847,91.2499,18300.0
2008-07-08 13:15:00,125.96,125.96,125.61,125.66,43700.0,91.2354,91.2354,90.9819,91.0181,43700.0
2008-07-08 13:20:00,125.66,125.71,125.44,125.48,50900.0,91.0181,91.0543,90.8587,90.8877,50900.0
2008-07-08 13:25:00,125.52,125.67,125.51,125.61,42800.0,90.9167,91.0253,90.9094,90.9819,42800.0
2008-07-08 13:30:00,125.63,125.65,125.48,125.54,50100.0,90.9964,91.0108,90.8877,90.9312,50100.0
2008-07-08 13:35:00,125.49,125.57,125.16,125.16,41100.0,90.895,90.9529,90.6559,90.6559,41100.0
2008-07-08 13:40:00,125.16,125.41,125.14,125.41,70700.0,90.6559,90.837,90.6414,90.837,70700.0
2008-07-08 13:45:00,125.37,125.55,125.28,125.35,83000.0,90.808,90.9384,90.7428,90.7935,83000.0
2008-07-08 13:50:00,125.36,125.41,125.19,125.22,38900.0,90.8008,90.837,90.6777,90.6994,38900.0
2008-07-08 13:55:00,125.29,125.35,125.11,125.21,39000.0,90.7501,90.7935,90.6197,90.6921,39000.0
2008-07-08 14:00:00,125.2,125.41,125.14,125.37,68300.0,90.6849,90.837,90.6414,90.808,68300.0
2008-07-08 14:05:00,125.34,125.52,125.31,125.44,49000.0,90.7863,90.9167,90.7646,90.8587,49000.0
2008-07-08 14:10:00,125.42,125.62,125.42,125.44,66700.0,90.8443,90.9891,90.8443,90.8587,66700.0
2008-07-08 14:15:00,125.4,125.53,125.33,125.52,29300.0,90.8298,90.9239,90.7791,90.9167,29300.0
2008-07-08 14:20:00,125.52,125.68,125.45,125.45,63700.0,90.9167,91.0326,90.866,90.866,63700.0
2008-07-08 14:25:00,125.37,125.63,125.33,125.62,74900.0,90.808,90.9964,90.7791,90.9891,74900.0
2008-07-08 14:30:00,125.64,125.83,125.54,125.67,112500.0,91.0036,91.1412,90.9312,91.0253,112500.0
2008-07-08 14:35:00,125.67,126.11,125.67,125.85,153800.0,91.0253,91.344,91.0253,91.1557,153800.0
2008-07-08 14:40:00,125.89,126.39,125.89,126.25,105900.0,91.1847,91.5468,91.1847,91.4454,105900.0
2008-07-08 14:45:00,126.25,126.48,126.22,126.33,114500.0,91.4454,91.612,91.4237,91.5034,114500.0
2008-07-08 14:50:00,126.32,126.54,126.27,126.51,89800.0,91.4961,91.6555,91.4599,91.6338,89800.0
2008-07-08 14:55:00,126.49,126.72,126.36,126.69,98200.0,91.6193,91.7859,91.5251,91.7641,98200.0
2008-07-08 15:00:00,126.68,126.86,126.54,126.81,80500.0,91.7569,91.8873,91.6555,91.8511,80500.0
2008-07-08 15:05:00,126.78,127.05,126.67,127.02,137100.0,91.8293,92.0249,91.7497,92.0032,137100.0
2008-07-08 15:10:00,127.07,127.16,126.89,127.05,156600.0,92.0394,92.1046,91.909,92.0249,156600.0
2008-07-08 15:15:00,127.05,127.12,126.95,127.02,69000.0,92.0249,92.0756,91.9525,92.0032,69000.0
2008-07-08 15:20:00,127.01,127.03,126.87,126.96,76800.0,91.9959,92.0104,91.8945,91.9597,76800.0
2008-07-08 15:25:00,126.94,127.17,126.91,127.17,92100.0,91.9452,92.1118,91.9235,92.1118,92100.0
2008-07-08 15:30:00,127.2,127.22,127.06,127.17,95300.0,92.1335,92.148,92.0321,92.1118,95300.0
2008-07-08 15:35:00,127.17,127.23,126.93,127.18,83700.0,92.1118,92.1553,91.938,92.1191,83700.0
2008-07-08 15:40:00,127.24,127.28,127.09,127.16,52200.0,92.1625,92.1915,92.0539,92.1046,52200.0
2008-07-08 15:45:00,127.17,127.31,127.13,127.31,84800.0,92.1118,92.2132,92.0828,92.2132,84800.0
2008-07-08 15:50:00,127.29,127.58,127.29,127.53,87400.0,92.1987,92.4088,92.1987,92.3726,87400.0
2008-07-08 15:55:00,127.51,127.62,127.5,127.53,158300.0,92.3581,92.4378,92.3508,92.3726,158300.0
2008-07-08 16:00:00,127.49,127.54,127.49,127.5,72500.0,92.3436,92.3798,92.3436,92.3508,72500.0
2008-07-08 16:05:00,127.5,127.5,127.5,127.5,0.0,92.3508,92.3508,92.3508,92.3508,0.0
2008-07-08 16:10:00,127.45,127.45,127.45,127.45,23000.0,92.3146,92.3146,92.3146,92.3146,23000.0
2008-07-09 09:30:00,127.75,127.88,127.68,127.85,61500.0,92.5319,92.6261,92.4812,92.6043,61500.0
2008-07-09 09:35:00,127.84,127.94,127.51,127.51,99900.0,92.5971,92.6695,92.3581,92.3581,99900.0
2008-07-09 09:40:00,127.51,127.62,127.32,127.41,56700.0,92.3581,92.4378,92.2205,92.2856,56700.0
2008-07-09 09:45:00,127.42,127.68,127.4,127.48,66100.0,92.2929,92.4812,92.2784,92.3364,66100.0
2008-07-09 09:50:00,127.44,127.54,127.18,127.22,115800.0,92.3074,92.3798,92.1191,92.148,115800.0
2008-07-09 09:55:00,127.23,127.4,127.2,127.4,71300.0,92.1553,92.2784,92.1335,92.2784,71300.0
2008-07-09 10:00:00,127.38,127.41,127.16,127.19,89800.0,92.2639,92.2856,92.1046,92.1263,89800.0
2008-07-09 10:05:00,127.18,127.32,127.03,127.29,40700.0,92.1191,92.2205,92.0104,92.1987,40700.0
2008-07-09 10:10:00,127.33,127.4,127.22,127.35,54400.0,92.2277,92.2784,92.148,92.2422,54400.0
2008-07-09 10:15:00,127.33,127.63,127.3,127.58,61500.0,92.2277,92.445,92.206,92.4088,61500.0
2008-07-09 10:20:00,127.57,127.74,127.5,127.62,44500.0,92.4015,92.5247,92.3508,92.4378,44500.0
2008-07-09 10:25:00,127.64,127.85,127.62,127.82,49500.0,92.4522,92.6043,92.4378,92.5826,49500.0
2008-07-09 10:30:00,127.76,127.82,127.62,127.69,34700.0,92.5392,92.5826,92.4378,92.4885,34700.0
2008-07-09 10:35:00,127.67,127.76,127.45,127.51,105700.0,92.474,92.5392,92.3146,92.3581,105700.0
2008-07-09 10:40:00,127.54,127.62,127.36,127.37,58600.0,92.3798,92.4378,92.2494,92.2567,58600.0
2008-07-09 10:45:00,127.37,127.54,127.28,127.41,79900.0,92.2567,92.3798,92.1915,92.2856,79900.0
2008-07-09 10:50:00,127.46,127.52,127.38,127.46,65800.0,92.3219,92.3653,92.2639,92.3219,65800.0
2008-07-09 10:55:00,127.5,127.77,127.5,127.69,41700.0,92.3508,92.5464,92.3508,92.4885,41700.0
2008-07-09 11:00:00,127.69,127.85,127.64,127.81,78800.0,92.4885,92.6043,92.4522,92.5754,78800.0
2008-07-09 11:05:00,127.82,127.86,127.73,127.73,39100.0,92.5826,92.6116,92.5174,92.5174,39100.0
2008-07-09 11:10:00,127.76,127.8,127.56,127.56,38200.0,92.5392,92.5681,92.3943,92.3943,38200.0
2008-07-09 11:15:00,127.57,127.7,127.44,127.7,42100.0,92.4015,92.4957,92.3074,92.4957,42100.0
2008-07-09 11:20:00,127.62,127.76,127.58,127.75,25300.0,92.4378,92.5392,92.4088,92.5319,25300.0
2008-07-09 11:25:00,127.76,127.97,127.76,127.92,22100.0,92.5392,92.6913,92.5392,92.6551,22100.0
2008-07-09 11:30:00,127.92,127.92,127.77,127.78,19800.0,92.6551,92.6551,92.5464,92.5536,19800.0
2008-07-09 11:35:00,127.79,127.8,127.49,127.52,30700.0,92.5609,92.5681,92.3436,92.3653,30700.0
2008-07-09 11:40:00,127.51,127.64,127.48,127.58,66800.0,92.3581,92.4522,92.3364,92.4088,66800.0
2008-07-09 11:45:00,127.55,127.64,127.5,127.56,49900.0,92.3871,92.4522,92.3508,92.3943,49900.0
2008-07-09 11:50:00,127.54,127.54,127.28,127.47,57700.0,92.3798,92.3798,92.1915,92.3291,57700.0
2008-07-09 11:55:00,127.45,127.52,127.44,127.46,32000.0,92.3146,92.3653,92.3074,92.3219,32000.0
2008-07-09 12:00:00,127.44,127.5,127.31,127.39,28900.0,92.3074,92.3508,92.2132,92.2712,28900.0
2008-07-09 12:05:00,127.37,127.4,127.19,127.4,69600.0,92.2567,92.2784,92.1263,92.2784,69600.0
2008-07-09 12:10:00,127.4,127.42,127.34,127.34,67600.0,92.2784,92.2929,92.2349,92.2349,67600.0
2008-07-09 12:15:00,127.32,127.53,127.32,127.44,17000.0,92.2205,92.3726,92.2205,92.3074,17000.0
2008-07-09 12:20:00,127.51,127.6,127.33,127.34,57200.0,92.3581,92.4233,92.2277,92.2349,57200.0
2008-07-09 12:25:00,127.36,127.41,127.3,127.34,32000.0,92.2494,92.2856,92.206,92.2349,32000.0
2008-07-09 12:30:00,127.35,127.4,127.3,127.31,22400.0,92.2422,92.2784,92.206,92.2132,22400.0
2008-07-09 12:35:00,127.3,127.3,126.95,127.03,50600.0,92.206,92.206,91.9525,92.0104,50600.0
2008-07-09 12:40:00,127.05,127.06,126.95,127.05,38900.0,92.0249,92.0321,91.9525,92.0249,38900.0
2008-07-09 12:45:00,127.08,127.09,126.94,126.97,67800.0,92.0466,92.0539,91.9452,91.9669,67800.0
2008-07-09 12:50:00,126.97,127.14,126.95,127.07,40200.0,91.9669,92.0901,91.9525,92.0394,40200.0
2008-07-09 12:55:00,127.06,127.11,126.97,126.99,41300.0,92.0321,92.0684,91.9669,91.9814,41300.0
2008-07-09 13:00:00,127.01,127.04,126.7,126.75,56100.0,91.9959,92.0177,91.7714,91.8076,56100.0
2008-07-09 13:05:00,126.76,126.84,126.63,126.68,48500.0,91.8148,91.8728,91.7207,91.7569,48500.0
2008-07-09 13:10:00,126.7,126.81,126.66,126.77,39300.0,91.7714,91.8511,91.7424,91.8221,39300.0
2008-07-09 13:15:00,126.76,126.85,126.67,126.82,38800.0,91.8148,91.88,91.7497,91.8583,38800.0
2008-07-09 13:20:00,126.87,126.92,126.8,126.8,27400.0,91.8945,91.9307,91.8438,91.8438,27400.0
2008-07-09 13:25:00,126.82,126.87,126.74,126.85,44400.0,91.8583,91.8945,91.8004,91.88,44400.0
2008-07-09 13:30:00,126.9,127.07,126.88,127.05,39000.0,91.9162,92.0394,91.9018,92.0249,39000.0
2008-07-09 13:35:00,127.03,127.12,126.85,126.85,50600.0,92.0104,92.0756,91.88,91.88,50600.0
2008-07-09 13:40:00,126.87,127.02,126.87,126.96,35100.0,91.8945,92.0032,91.8945,91.9597,35100.0
2008-07-09 13:45:00,126.96,126.97,126.88,126.97,33700.0,91.9597,91.9669,91.9018,91.9669,33700.0
2008-07-09 13:50:00,126.98,126.98,126.77,126.77,27800.0,91.9742,91.9742,91.8221,91.8221,27800.0
2008-07-09 13:55:00,126.75,126.88,126.75,126.84,38300.0,91.8076,91.9018,91.8076,91.8728,38300.0
2008-07-09 14:00:00,126.84,126.86,126.48,126.71,58200.0,91.8728,91.8873,91.612,91.7786,58200.0
2008-07-09 14:05:00,126.77,126.85,126.62,126.81,49300.0,91.8221,91.88,91.7134,91.8511,49300.0
2008-07-09 14:10:00,126.78,126.88,126.75,126.8,58400.0,91.8293,91.9018,91.8076,91.8438,58400.0
2008-07-09 14:15:00,126.8,126.91,126.51,126.51,53600.0,91.8438,91.9235,91.6338,91.6338,53600.0
2008-07-09 14:20:00,126.5,126.62,126.38,126.6,81800.0,91.6265,91.7134,91.5396,91.6989,81800.0
2008-07-09 14:25:00,126.6,126.64,126.47,126.5,47400.0,91.6989,91.7279,91.6048,91.6265,47400.0
2008-07-09 14:30:00,126.52,126.62,126.45,126.47,45900.0,91.641,91.7134,91.5903,91.6048,45900.0
2008-07-09 14:35:00,126.47,126.5,126.31,126.34,47800.0,91.6048,91.6265,91.4889,91.5106,47800.0
2008-07-09 14:40:00,126.34,126.5,126.27,126.27,43200.0,91.5106,91.6265,91.4599,91.4599,43200.0
2008-07-09 14:45:00,126.24,126.37,126.23,126.25,41500.0,91.4382,91.5324,91.431,91.4454,41500.0
2008-07-09 14:50:00,126.24,126.26,125.76,125.86,67100.0,91.4382,91.4527,91.0905,91.163,67100.0
2008-07-09 14:55:00,125.85,125.94,125.76,125.87,47000.0,91.1557,91.2209,91.0905,91.1702,47000.0
2008-07-09 15:00:00,125.85,125.85,125.48,125.67,107700.0,91.1557,91.1557,90.8877,91.0253,107700.0
2008-07-09 15:05:00,125.67,125.81,125.49,125.49,25100.0,91.0253,91.1267,90.895,90.895,25100.0
2008-07-09 15:10:00,125.5,125.75,125.48,125.61,87600.0,90.9022,91.0833,90.8877,90.9819,87600.0
2008-07-09 15:15:00,125.65,125.8,125.6,125.66,70800.0,91.0108,91.1195,90.9746,91.0181,70800.0
2008-07-09 15:20:00,125.67,125.81,125.61,125.75,51000.0,91.0253,91.1267,90.9819,91.0833,51000.0
2008-07-09 15:25:00,125.79,125.88,125.69,125.75,30900.0,91.1123,91.1774,91.0398,91.0833,30900.0
2008-07-09 15:30:00,125.75,125.89,125.73,125.76,45200.0,91.0833,91.1847,91.0688,91.0905,45200.0
2008-07-09 15:35:00,125.77,125.83,125.57,125.57,41200.0,91.0978,91.1412,90.9529,90.9529,41200.0
2008-07-09 15:40:00,125.55,125.55,124.78,124.81,36500.0,90.9384,90.9384,90.3807,90.4024,36500.0
2008-07-09 15:45:00,124.8,125.07,124.74,124.77,48300.0,90.3952,90.5907,90.3517,90.3734,48300.0
2008-07-09 15:50:00,124.78,124.99,124.78,124.91,41500.0,90.3807,90.5328,90.3807,90.4748,41500.0
2008-07-09 15:55:00,124.9,124.92,124.64,124.64,53800.0,90.4676,90.4821,90.2793,90.2793,53800.0
2008-07-09 16:00:00,124.67,124.74,124.67,124.74,21700.0,90.301,90.3517,90.301,90.3517,21700.0
2008-07-09 16:05:00,124.74,124.74,124.74,124.74,0.0,90.3517,90.3517,90.3517,90.3517,0.0
2008-07-09 16:10:00,124.85,124.85,124.85,124.85,3000.0,90.4314,90.4314,90.4314,90.4314,3000.0
2008-07-10 09:30:00,124.69,125.19,124.65,124.95,46800.0,90.3155,90.6777,90.2865,90.5038,46800.0
2008-07-10 09:35:00,124.95,125.01,124.51,124.51,107000.0,90.5038,90.5473,90.1851,90.1851,107000.0
2008-07-10 09:40:00,124.51,125.38,124.49,125.18,94500.0,90.1851,90.8153,90.1706,90.6704,94500.0
2008-07-10 09:45:00,125.2,125.48,125.02,125.44,100700.0,90.6849,90.8877,90.5545,90.8587,100700.0
2008-07-10 09:50:00,125.46,125.46,125.08,125.15,112200.0,90.8732,90.8732,90.598,90.6487,112200.0
2008-07-10 09:55:00,125.11,125.24,124.69,124.75,52300.0,90.6197,90.7139,90.3155,90.359,52300.0
2008-07-10 10:00:00,124.74,124.9,124.39,124.47,88800.0,90.3517,90.4676,90.0982,90.1561,88800.0
2008-07-10 10:05:00,124.48,124.58,124.27,124.41,65400.0,90.1634,90.2358,90.0113,90.1127,65400.0
2008-07-10 10:10:00,124.46,124.67,124.13,124.13,74400.0,90.1489,90.301,89.9099,89.9099,74400.0
2008-07-10 10:15:00,124.1,124.1,123.87,123.99,46900.0,89.8881,89.8881,89.7216,89.8085,46900.0
2008-07-10 10:20:00,123.97,124.22,123.87,124.11,90400.0,89.794,89.9751,89.7216,89.8954,90400.0
2008-07-10 10:25:00,124.09,124.45,123.91,124.4,109100.0,89.8809,90.1417,89.7505,90.1054,109100.0
2008-07-10 10:30:00,124.39,124.59,124.2,124.43,83700.0,90.0982,90.2431,89.9606,90.1272,83700.0
2008-07-10 10:35:00,124.47,124.57,124.26,124.41,63000.0,90.1561,90.2286,90.004,90.1127,63000.0
2008-07-10 10:40:00,124.4,124.88,124.39,124.76,60000.0,90.1054,90.4531,90.0982,90.3662,60000.0
2008-07-10 10:45:00,124.84,125.02,124.66,124.71,100300.0,90.4241,90.5545,90.2938,90.33,100300.0
2008-07-10 10:50:00,124.71,124.76,124.51,124.64,70500.0,90.33,90.3662,90.1851,90.2793,70500.0
2008-07-10 10:55:00,124.62,124.87,124.44,124.53,56100.0,90.2648,90.4459,90.1344,90.1996,56100.0
2008-07-10 11:00:00,124.52,124.98,124.31,124.94,161200.0,90.1924,90.5256,90.0403,90.4966,161200.0
2008-07-10 11:05:00,124.91,125.04,124.45,124.53,76900.0,90.4748,90.569,90.1417,90.1996,76900.0
2008-07-10 11:10:00,124.56,124.87,124.52,124.74,43800.0,90.2213,90.4459,90.1924,90.3517,43800.0
2008-07-10 11:15:00,124.74,124.76,124.34,124.45,40000.0,90.3517,90.3662,90.062,90.1417,40000.0
2008-07-10 11:20:00,124.47,124.61,124.37,124.55,37900.0,90.1561,90.2576,90.0837,90.2141,37900.0
2008-07-10 11:25:00,124.57,124.61,124.43,124.56,22200.0,90.2286,90.2576,90.1272,90.2213,22200.0
2008-07-10 11:30:00,124.54,125.19,124.54,125.04,36300.0,90.2068,90.6777,90.2068,90.569,36300.0
2008-07-10 11:35:00,125.04,125.27,125.03,125.13,32300.0,90.569,90.7356,90.5618,90.6342,32300.0
2008-07-10 11:40:00,125.16,125.24,124.98,125.0,32400.0,90.6559,90.7139,90.5256,90.54,32400.0
2008-07-10 11:45:00,124.98,125.04,124.81,124.84,21600.0,90.5256,90.569,90.4024,90.4241,21600.0
2008-07-10 11:50:00,124.85,125.11,124.84,125.04,29400.0,90.4314,90.6197,90.4241,90.569,29400.0
2008-07-10 11:55:00,125.05,125.06,124.76,124.99,21700.0,90.5763,90.5835,90.3662,90.5328,21700.0
2008-07-10 12:00:00,125.02,125.42,125.0,125.29,48400.0,90.5545,90.8443,90.54,90.7501,48400.0
2008-07-10 12:05:00,125.32,125.55,125.31,125.31,50200.0,90.7718,90.9384,90.7646,90.7646,50200.0
2008-07-10 12:10:00,125.31,125.49,125.26,125.42,23200.0,90.7646,90.895,90.7284,90.8443,23200.0
2008-07-10 12:15:00,125.49,125.58,125.37,125.42,14000.0,90.895,90.9601,90.808,90.8443,14000.0
2008-07-10 12:20:00,125.42,125.43,125.2,125.27,15800.0,90.8443,90.8515,90.6849,90.7356,15800.0
2008-07-10 12:25:00,125.29,125.35,125.08,125.1,26100.0,90.7501,90.7935,90.598,90.6125,26100.0
2008-07-10 12:30:00,125.12,125.16,125.05,125.07,13100.0,90.627,90.6559,90.5763,90.5907,13100.0
2008-07-10 12:35:00,125.08,125.11,124.98,125.08,38700.0,90.598,90.6197,90.5256,90.598,38700.0
2008-07-10 12:40:00,125.1,125.27,125.09,125.14,15800.0,90.6125,90.7356,90.6052,90.6414,15800.0
2008-07-10 12:45:00,125.17,125.23,125.08,125.09,25700.0,90.6632,90.7066,90.598,90.6052,25700.0
2008-07-10 12:50:00,125.08,125.1,124.78,124.87,34400.0,90.598,90.6125,90.3807,90.4459,34400.0
2008-07-10 12:55:00,124.88,124.9,124.73,124.82,18300.0,90.4531,90.4676,90.3445,90.4097,18300.0
2008-07-10 13:00:00,124.82,125.11,124.82,125.08,24600.0,90.4097,90.6197,90.4097,90.598,24600.0
2008-07-10 13:05:00,125.06,125.24,124.98,125.16,31200.0,90.5835,90.7139,90.5256,90.6559,31200.0
2008-07-10 13:10:00,125.16,125.33,125.05,125.26,30600.0,90.6559,90.7791,90.5763,90.7284,30600.0
2008-07-10 13:15:00,125.23,125.5,125.13,125.41,43900.0,90.7066,90.9022,90.6342,90.837,43900.0
2008-07-10 13:20:00,125.45,125.52,125.35,125.37,15900.0,90.866,90.9167,90.7935,90.808,15900.0
2008-07-10 13:25:00,125.25,125.53,125.25,125.48,23300.0,90.7211,90.9239,90.7211,90.8877,23300.0
2008-07-10 13:30:00,125.47,125.77,125.45,125.74,56100.0,90.8805,91.0978,90.866,91.076,56100.0
2008-07-10 13:35:00,125.73,125.89,125.62,125.72,57600.0,91.0688,91.1847,90.9891,91.0615,57600.0
2008-07-10 13:40:00,125.76,125.78,125.61,125.66,48500.0,91.0905,91.105,90.9819,91.0181,48500.0
2008-07-10 13:45:00,125.67,125.75,125.64,125.75,34700.0,91.0253,91.0833,91.0036,91.0833,34700.0
2008-07-10 13:50:00,125.78,125.9,125.67,125.87,18200.0,91.105,91.1919,91.0253,91.1702,18200.0
2008-07-10 13:55:00,125.86,125.96,125.59,125.59,32100.0,91.163,91.2354,90.9674,90.9674,32100.0
2008-07-10 14:00:00,125.56,125.62,125.45,125.52,36900.0,90.9457,90.9891,90.866,90.9167,36900.0
2008-07-10 14:05:00,125.53,125.62,125.44,125.48,31200.0,90.9239,90.9891,90.8587,90.8877,31200.0
2008-07-10 14:10:00,125.42,125.56,125.18,125.18,52700.0,90.8443,90.9457,90.6704,90.6704,52700.0
2008-07-10 14:15:00,125.2,125.23,124.98,124.98,31500.0,90.6849,90.7066,90.5256,90.5256,31500.0
2008-07-10 14:20:00,124.97,125.26,124.97,125.1,57100.0,90.5183,90.7284,90.5183,90.6125,57100.0
2008-07-10 14:25:00,125.06,125.06,124.4,124.61,121900.0,90.5835,90.5835,90.1054,90.2576,121900.0
2008-07-10 14:30:00,124.61,124.81,124.52,124.59,49600.0,90.2576,90.4024,90.1924,90.2431,49600.0
2008-07-10 14:35:00,124.62,124.78,124.55,124.71,28300.0,90.2648,90.3807,90.2141,90.33,28300.0
2008-07-10 14:40:00,124.74,124.78,124.2,124.2,100100.0,90.3517,90.3807,89.9606,89.9606,100100.0
2008-07-10 14:45:00,124.19,124.33,124.03,124.16,46100.0,89.9533,90.0547,89.8374,89.9316,46100.0
2008-07-10 14:50:00,124.17,124.25,123.83,124.01,193100.0,89.9389,89.9968,89.6926,89.823,193100.0
2008-07-10 14:55:00,123.99,124.29,123.86,124.09,57500.0,89.8085,90.0258,89.7143,89.8809,57500.0
2008-07-10 15:00:00,124.1,124.73,124.06,124.5,152600.0,89.8881,90.3445,89.8592,90.1779,152600.0
2008-07-10 15:05:00,124.57,124.92,124.44,124.85,48500.0,90.2286,90.4821,90.1344,90.4314,48500.0
2008-07-10 15:10:00,124.84,125.1,124.69,125.01,26600.0,90.4241,90.6125,90.3155,90.5473,26600.0
2008-07-10 15:15:00,124.97,125.03,124.7,124.72,34700.0,90.5183,90.5618,90.3227,90.3372,34700.0
2008-07-10 15:20:00,124.73,125.1,124.72,125.0,42200.0,90.3445,90.6125,90.3372,90.54,42200.0
2008-07-10 15:25:00,125.02,125.21,124.88,125.02,44300.0,90.5545,90.6921,90.4531,90.5545,44300.0
2008-07-10 15:30:00,124.99,125.11,124.78,124.81,36800.0,90.5328,90.6197,90.3807,90.4024,36800.0
2008-07-10 15:35:00,124.81,124.81,124.46,124.75,19800.0,90.4024,90.4024,90.1489,90.359,19800.0
2008-07-10 15:40:00,124.75,125.1,124.61,125.01,46400.0,90.359,90.6125,90.2576,90.5473,46400.0
2008-07-10 15:45:00,124.96,125.2,124.89,125.18,35000.0,90.5111,90.6849,90.4604,90.6704,35000.0
2008-07-10 15:50:00,125.19,125.27,124.96,125.21,33700.0,90.6777,90.7356,90.5111,90.6921,33700.0
2008-07-10 15:55:00,125.21,125.6,125.09,125.6,76000.0,90.6921,90.9746,90.6052,90.9746,76000.0
2008-07-11 09:30:00,124.18,124.22,123.52,123.62,97700.0,89.9461,89.9751,89.468,89.5405,97700.0
2008-07-11 09:35:00,123.64,123.99,123.64,123.81,73800.0,89.555,89.8085,89.555,89.6781,73800.0
2008-07-11 09:40:00,123.73,124.12,123.6,124.12,81000.0,89.6202,89.9026,89.526,89.9026,81000.0
2008-07-11 09:45:00,124.12,124.5,124.07,124.5,144600.0,89.9026,90.1779,89.8664,90.1779,144600.0
2008-07-11 09:50:00,124.5,124.53,124.09,124.53,61500.0,90.1779,90.1996,89.8809,90.1996,61500.0
2008-07-11 09:55:00,124.54,124.65,124.29,124.58,70900.0,90.2068,90.2865,90.0258,90.2358,70900.0
2008-07-11 10:00:00,124.55,124.82,124.28,124.78,58000.0,90.2141,90.4097,90.0185,90.3807,58000.0
2008-07-11 10:05:00,124.75,124.77,124.53,124.75,44100.0,90.359,90.3734,90.1996,90.359,44100.0
2008-07-11 10:10:00,124.7,124.78,124.55,124.75,102200.0,90.3227,90.3807,90.2141,90.359,102200.0
2008-07-11 10:15:00,124.76,124.76,124.45,124.57,59600.0,90.3662,90.3662,90.1417,90.2286,59600.0
2008-07-11 10:20:00,124.57,124.6,124.31,124.46,34900.0,90.2286,90.2503,90.0403,90.1489,34900.0
2008-07-11 10:25:00,124.44,124.67,123.43,123.73,285400.0,90.1344,90.301,89.4029,89.6202,285400.0
2008-07-11 10:30:00,123.72,123.89,123.37,123.71,96200.0,89.6129,89.736,89.3594,89.6057,96200.0
2008-07-11 10:35:00,123.7,123.81,123.46,123.48,63600.0,89.5984,89.6781,89.4246,89.4391,63600.0
2008-07-11 10:40:00,123.5,123.71,123.42,123.53,44900.0,89.4536,89.6057,89.3956,89.4753,44900.0
2008-07-11 10:45:00,123.6,123.8,123.48,123.77,33700.0,89.526,89.6709,89.4391,89.6491,33700.0
2008-07-11 10:50:00,123.83,124.0,123.72,123.8,33700.0,89.6926,89.8157,89.6129,89.6709,33700.0
2008-07-11 10:55:00,123.81,124.06,123.62,123.89,77100.0,89.6781,89.8592,89.5405,89.736,77100.0
2008-07-11 11:00:00,123.87,124.08,123.59,123.6,31400.0,89.7216,89.8737,89.5187,89.526,31400.0
2008-07-11 11:05:00,123.64,123.81,123.6,123.66,29900.0,89.555,89.6781,89.526,89.5694,29900.0
2008-07-11 11:10:00,123.69,123.88,123.64,123.71,17900.0,89.5912,89.7288,89.555,89.6057,17900.0
2008-07-11 11:15:00,123.72,123.78,123.37,123.54,36100.0,89.6129,89.6564,89.3594,89.4825,36100.0
2008-07-11 11:20:00,123.56,123.58,123.3,123.38,60700.0,89.497,89.5115,89.3087,89.3666,60700.0
2008-07-11 11:25:00,123.35,123.47,123.25,123.27,43300.0,89.3449,89.4318,89.2725,89.287,43300.0
2008-07-11 11:30:00,123.25,123.26,122.87,123.12,78100.0,89.2725,89.2797,88.9972,89.1783,78100.0
2008-07-11 11:35:00,123.1,123.48,123.08,123.37,40100.0,89.1638,89.4391,89.1493,89.3594,40100.0
2008-07-11 11:40:00,123.36,123.68,123.33,123.63,69200.0,89.3522,89.5839,89.3304,89.5477,69200.0
2008-07-11 11:45:00,123.6,123.65,123.47,123.49,50400.0,89.526,89.5622,89.4318,89.4463,50400.0
2008-07-11 11:50:00,123.49,123.52,123.36,123.36,21600.0,89.4463,89.468,89.3522,89.3522,21600.0
2008-07-11 11:55:00,123.34,123.73,123.31,123.71,34400.0,89.3377,89.6202,89.3159,89.6057,34400.0
2008-07-11 12:00:00,123.72,123.73,123.47,123.62,39500.0,89.6129,89.6202,89.4318,89.5405,39500.0
2008-07-11 12:05:00,123.66,123.68,123.39,123.4,57800.0,89.5694,89.5839,89.3739,89.3811,57800.0
2008-07-11 12:10:00,123.42,123.43,123.2,123.41,76200.0,89.3956,89.4029,89.2363,89.3884,76200.0
2008-07-11 12:15:00,123.43,123.48,123.3,123.33,27300.0,89.4029,89.4391,89.3087,89.3304,27300.0
2008-07-11 12:20:00,123.29,123.51,123.23,123.45,25600.0,89.3014,89.4608,89.258,89.4173,25600.0
2008-07-11 12:25:00,123.43,123.43,123.23,123.38,14500.0,89.4029,89.4029,89.258,89.3666,14500.0
2008-07-11 12:30:00,123.4,123.4,123.08,123.16,40800.0,89.3811,89.3811,89.1493,89.2073,40800.0
2008-07-11 12:35:00,123.16,123.27,123.0,123.0,32400.0,89.2073,89.287,89.0914,89.0914,32400.0
2008-07-11 12:40:00,122.98,123.22,122.95,123.15,46300.0,89.0769,89.2507,89.0552,89.2,46300.0
2008-07-11 12:45:00,123.14,123.16,123.03,123.06,12300.0,89.1928,89.2073,89.1131,89.1349,12300.0
2008-07-11 12:50:00,123.11,123.2,122.92,122.94,30900.0,89.1711,89.2363,89.0335,89.0479,30900.0
2008-07-11 12:55:00,122.9,122.98,122.76,122.96,25600.0,89.019,89.0769,88.9176,89.0624,25600.0
2008-07-11 13:00:00,122.95,123.1,122.75,123.07,43900.0,89.0552,89.1638,88.9103,89.1421,43900.0
2008-07-11 13:05:00,123.08,123.1,122.93,122.98,36300.0,89.1493,89.1638,89.0407,89.0769,36300.0
2008-07-11 13:10:00,122.98,122.98,122.72,122.9,38700.0,89.0769,89.0769,88.8886,89.019,38700.0
2008-07-11 13:15:00,122.91,123.25,122.87,123.23,51000.0,89.0262,89.2725,88.9972,89.258,51000.0
2008-07-11 13:20:00,123.24,123.4,123.06,123.23,86700.0,89.2652,89.3811,89.1349,89.258,86700.0
2008-07-11 13:25:00,123.25,123.4,123.15,123.27,75700.0,89.2725,89.3811,89.2,89.287,75700.0
2008-07-11 13:30:00,123.25,123.36,123.2,123.25,83500.0,89.2725,89.3522,89.2363,89.2725,83500.0
2008-07-11 13:35:00,123.23,123.57,123.23,123.56,33500.0,89.258,89.5043,89.258,89.497,33500.0
2008-07-11 13:40:00,123.56,123.77,123.52,123.64,111200.0,89.497,89.6491,89.468,89.555,111200.0
2008-07-11 13:45:00,123.66,123.7,123.5,123.56,29200.0,89.5694,89.5984,89.4536,89.497,29200.0
2008-07-11 13:50:00,123.61,123.61,123.44,123.48,33200.0,89.5332,89.5332,89.4101,89.4391,33200.0
2008-07-11 13:55:00,123.51,123.96,123.51,123.7,58000.0,89.4608,89.7867,89.4608,89.5984,58000.0
2008-07-11 14:00:00,123.69,123.98,123.53,123.9,71700.0,89.5912,89.8012,89.4753,89.7433,71700.0
2008-07-11 14:05:00,123.88,124.28,123.87,123.94,67500.0,89.7288,90.0185,89.7216,89.7723,67500.0
2008-07-11 14:10:00,123.98,124.07,123.82,124.07,45400.0,89.8012,89.8664,89.6853,89.8664,45400.0
2008-07-11 14:15:00,124.03,124.13,123.82,123.94,57900.0,89.8374,89.9099,89.6853,89.7723,57900.0
2008-07-11 14:20:00,124.0,124.0,123.33,123.37,93100.0,89.8157,89.8157,89.3304,89.3594,93100.0
2008-07-11 14:25:00,123.36,123.58,123.36,123.43,29900.0,89.3522,89.5115,89.3522,89.4029,29900.0
2008-07-11 14:30:00,123.45,123.48,123.22,123.22,40500.0,89.4173,89.4391,89.2507,89.2507,40500.0
2008-07-11 14:35:00,123.23,123.63,123.2,123.51,58200.0,89.258,89.5477,89.2363,89.4608,58200.0
2008-07-11 14:40:00,123.51,123.8,123.47,123.8,62900.0,89.4608,89.6709,89.4318,89.6709,62900.0
2008-07-11 14:45:00,123.83,124.74,123.75,124.74,119500.0,89.6926,90.3517,89.6346,90.3517,119500.0
2008-07-11 14:50:00,124.74,125.27,124.2,124.41,133900.0,90.3517,90.7356,89.9606,90.1127,133900.0
2008-07-11 14:55:00,124.46,125.1,124.3,125.08,72800.0,90.1489,90.6125,90.033,90.598,72800.0
2008-07-11 15:00:00,125.16,125.97,124.79,125.95,222400.0,90.6559,91.2426,90.3879,91.2281,222400.0
2008-07-11 15:05:00,125.91,125.91,124.98,125.32,152100.0,91.1992,91.1992,90.5256,90.7718,152100.0
2008-07-11 15:10:00,125.28,125.37,124.32,124.47,130200.0,90.7428,90.808,90.0475,90.1561,130200.0
2008-07-11 15:15:00,124.4,124.76,124.32,124.33,115300.0,90.1054,90.3662,90.0475,90.0547,115300.0
2008-07-11 15:20:00,124.32,124.65,124.1,124.27,99100.0,90.0475,90.2865,89.8881,90.0113,99100.0
2008-07-11 15:25:00,124.31,124.7,124.17,124.39,76500.0,90.0403,90.3227,89.9389,90.0982,76500.0
2008-07-11 15:30:00,124.33,124.41,123.73,123.77,71300.0,90.0547,90.1127,89.6202,89.6491,71300.0
2008-07-11 15:35:00,123.81,124.1,123.81,124.01,72400.0,89.6781,89.8881,89.6781,89.823,72400.0
2008-07-11 15:40:00,124.0,124.0,123.74,123.94,47700.0,89.8157,89.8157,89.6274,89.7723,47700.0
2008-07-11 15:45:00,123.88,124.24,123.88,124.11,48000.0,89.7288,89.9896,89.7288,89.8954,48000.0
2008-07-11 15:50:00,124.14,124.57,124.14,124.4,28200.0,89.9171,90.2286,89.9171,90.1054,28200.0
2008-07-11 15:55:00,124.4,124.5,124.15,124.28,33400.0,90.1054,90.1779,89.9244,90.0185,33400.0
2008-07-14 09:30:00,125.57,125.69,125.37,125.41,108800.0,90.9529,91.0398,90.808,90.837,108800.0
2008-07-14 09:35:00,125.39,125.62,125.21,125.29,180900.0,90.8225,90.9891,90.6921,90.7501,180900.0
2008-07-14 09:40:00,125.28,125.41,125.03,125.11,148700.0,90.7428,90.837,90.5618,90.6197,148700.0
2008-07-14 09:45:00,125.07,125.16,124.9,124.98,94300.0,90.5907,90.6559,90.4676,90.5256,94300.0
2008-07-14 09:50:00,124.99,125.07,124.67,124.78,84000.0,90.5328,90.5907,90.301,90.3807,84000.0
2008-07-14 09:55:00,124.78,124.83,124.45,124.49,72400.0,90.3807,90.4169,90.1417,90.1706,72400.0
2008-07-14 10:00:00,124.46,124.5,124.16,124.37,61500.0,90.1489,90.1779,89.9316,90.0837,61500.0
2008-07-14 10:05:00,124.36,124.75,124.31,124.67,71000.0,90.0765,90.359,90.0403,90.301,71000.0
2008-07-14 10:10:00,124.68,124.79,124.51,124.79,49900.0,90.3083,90.3879,90.1851,90.3879,49900.0
2008-07-14 10:15:00,124.83,124.84,124.58,124.78,44800.0,90.4169,90.4241,90.2358,90.3807,44800.0
2008-07-14 10:20:00,124.78,124.85,124.35,124.35,65800.0,90.3807,90.4314,90.0692,90.0692,65800.0
2008-07-14 10:25:00,124.35,124.37,123.95,124.15,55400.0,90.0692,90.0837,89.7795,89.9244,55400.0
2008-07-14 10:30:00,124.15,124.41,124.14,124.21,31100.0,89.9244,90.1127,89.9171,89.9678,31100.0
2008-07-14 10:35:00,124.24,124.43,124.16,124.3,54300.0,89.9896,90.1272,89.9316,90.033,54300.0
2008-07-14 10:40:00,124.29,124.35,124.0,124.12,47000.0,90.0258,90.0692,89.8157,89.9026,47000.0
2008-07-14 10:45:00,124.09,124.13,123.87,124.03,33000.0,89.8809,89.9099,89.7216,89.8374,33000.0
2008-07-14 10:50:00,124.01,124.32,123.98,124.25,31400.0,89.823,90.0475,89.8012,89.9968,31400.0
2008-07-14 10:55:00,124.25,124.56,124.25,124.54,21600.0,89.9968,90.2213,89.9968,90.2068,21600.0
2008-07-14 11:00:00,124.5,124.59,124.25,124.36,43900.0,90.1779,90.2431,89.9968,90.0765,43900.0
2008-07-14 11:05:00,124.36,124.43,124.2,124.21,9900.0,90.0765,90.1272,89.9606,89.9678,9900.0
2008-07-14 11:10:00,124.17,124.17,123.82,124.07,28800.0,89.9389,89.9389,89.6853,89.8664,28800.0
2008-07-14 11:15:00,124.13,124.16,123.97,124.09,34600.0,89.9099,89.9316,89.794,89.8809,34600.0
2008-07-14 11:20:00,124.11,124.12,123.75,123.77,33800.0,89.8954,89.9026,89.6346,89.6491,33800.0
2008-07-14 11:25:00,123.77,123.97,123.71,123.95,29200.0,89.6491,89.794,89.6057,89.7795,29200.0
2008-07-14 11:30:00,123.94,124.01,123.63,123.7,19500.0,89.7723,89.823,89.5477,89.5984,19500.0
2008-07-14 11:35:00,123.72,123.9,123.7,123.74,23100.0,89.6129,89.7433,89.5984,89.6274,23100.0
2008-07-14 11:40:00,123.74,123.95,123.66,123.86,16300.0,89.6274,89.7795,89.5694,89.7143,16300.0
2008-07-14 11:45:00,123.87,123.95,123.66,123.8,26500.0,89.7216,89.7795,89.5694,89.6709,26500.0
2008-07-14 11:50:00,123.82,123.82,123.35,123.35,36400.0,89.6853,89.6853,89.3449,89.3449,36400.0
2008-07-14 11:55:00,123.34,123.4,122.74,123.24,133800.0,89.3377,89.3811,88.9031,89.2652,133800.0
2008-07-14 12:00:00,123.26,123.4,123.05,123.11,83900.0,89.2797,89.3811,89.1276,89.1711,83900.0
2008-07-14 12:05:00,123.06,123.13,122.94,123.08,73100.0,89.1349,89.1856,89.0479,89.1493,73100.0
2008-07-14 12:10:00,123.09,123.19,122.97,123.07,24300.0,89.1566,89.229,89.0697,89.1421,24300.0
2008-07-14 12:15:00,123.07,123.39,123.07,123.35,133500.0,89.1421,89.3739,89.1421,89.3449,133500.0
2008-07-14 12:20:00,123.35,123.37,123.15,123.19,39100.0,89.3449,89.3594,89.2,89.229,39100.0
2008-07-14 12:25:00,123.19,123.27,123.05,123.15,40200.0,89.229,89.287,89.1276,89.2,40200.0
2008-07-14 12:30:00,123.21,123.26,123.0,123.05,23700.0,89.2435,89.2797,89.0914,89.1276,23700.0
2008-07-14 12:35:00,123.04,123.06,122.8,123.06,43400.0,89.1204,89.1349,88.9465,89.1349,43400.0
2008-07-14 12:40:00,123.08,123.12,123.0,123.06,24200.0,89.1493,89.1783,89.0914,89.1349,24200.0
2008-07-14 12:45:00,123.05,123.17,123.0,123.09,14000.0,89.1276,89.2145,89.0914,89.1566,14000.0
2008-07-14 12:50:00,123.11,123.33,123.11,123.33,21500.0,89.1711,89.3304,89.1711,89.3304,21500.0
2008-07-14 12:55:00,123.34,123.36,123.05,123.14,37500.0,89.3377,89.3522,89.1276,89.1928,37500.0
2008-07-14 13:00:00,123.1,123.1,122.87,123.0,41100.0,89.1638,89.1638,88.9972,89.0914,41100.0
2008-07-14 13:05:00,123.01,123.01,122.68,122.81,34600.0,89.0986,89.0986,88.8596,88.9538,34600.0
2008-07-14 13:10:00,122.79,122.98,122.62,122.97,56500.0,88.9393,89.0769,88.8162,89.0697,56500.0
2008-07-14 13:15:00,122.98,123.04,122.92,122.95,25700.0,89.0769,89.1204,89.0335,89.0552,25700.0
2008-07-14 13:20:00,122.98,123.11,122.96,123.09,19500.0,89.0769,89.1711,89.0624,89.1566,19500.0
2008-07-14 13:25:00,123.07,123.07,122.88,123.02,11900.0,89.1421,89.1421,89.0045,89.1059,11900.0
2008-07-14 13:30:00,123.06,123.06,122.86,122.97,18100.0,89.1349,89.1349,88.99,89.0697,18100.0
2008-07-14 13:35:00,122.99,123.14,122.92,123.14,19100.0,89.0842,89.1928,89.0335,89.1928,19100.0
2008-07-14 13:40:00,123.27,123.41,123.13,123.41,29300.0,89.287,89.3884,89.1856,89.3884,29300.0
2008-07-14 13:45:00,123.34,123.57,123.31,123.47,56000.0,89.3377,89.5043,89.3159,89.4318,56000.0
2008-07-14 13:50:00,123.44,123.49,123.21,123.21,47300.0,89.4101,89.4463,89.2435,89.2435,47300.0
2008-07-14 13:55:00,123.22,123.35,123.12,123.31,29700.0,89.2507,89.3449,89.1783,89.3159,29700.0
2008-07-14 14:00:00,123.33,123.33,123.2,123.27,15600.0,89.3304,89.3304,89.2363,89.287,15600.0
2008-07-14 14:05:00,123.29,123.58,123.25,123.48,25800.0,89.3014,89.5115,89.2725,89.4391,25800.0
2008-07-14 14:10:00,123.44,123.54,123.26,123.28,41700.0,89.4101,89.4825,89.2797,89.2942,41700.0
2008-07-14 14:15:00,123.24,123.42,123.22,123.31,15400.0,89.2652,89.3956,89.2507,89.3159,15400.0
2008-07-14 14:20:00,123.31,123.41,123.27,123.36,15300.0,89.3159,89.3884,89.287,89.3522,15300.0
2008-07-14 14:25:00,123.32,123.49,123.3,123.38,23900.0,89.3232,89.4463,89.3087,89.3666,23900.0
2008-07-14 14:30:00,123.44,123.6,123.42,123.57,24300.0,89.4101,89.526,89.3956,89.5043,24300.0
2008-07-14 14:35:00,123.6,123.62,123.44,123.49,32600.0,89.526,89.5405,89.4101,89.4463,32600.0
2008-07-14 14:40:00,123.48,123.48,123.21,123.22,30300.0,89.4391,89.4391,89.2435,89.2507,30300.0
2008-07-14 14:45:00,123.22,123.27,122.98,123.1,31600.0,89.2507,89.287,89.0769,89.1638,31600.0
2008-07-14 14:50:00,123.07,123.11,122.92,123.0,51800.0,89.1421,89.1711,89.0335,89.0914,51800.0
2008-07-14 14:55:00,123.01,123.16,123.01,123.1,43100.0,89.0986,89.2073,89.0986,89.1638,43100.0
2008-07-14 15:00:00,123.08,123.17,123.04,123.04,6000.0,89.1493,89.2145,89.1204,89.1204,6000.0
2008-07-14 15:05:00,123.06,123.06,122.77,122.81,40600.0,89.1349,89.1349,88.9248,88.9538,40600.0
2008-07-14 15:10:00,122.89,123.01,122.87,122.96,27500.0,89.0117,89.0986,88.9972,89.0624,27500.0
2008-07-14 15:15:00,122.95,123.09,122.95,122.99,33700.0,89.0552,89.1566,89.0552,89.0842,33700.0
2008-07-14 15:20:00,123.0,123.61,122.92,123.29,85700.0,89.0914,89.5332,89.0335,89.3014,85700.0
2008-07-14 15:25:00,123.45,123.71,123.41,123.54,49100.0,89.4173,89.6057,89.3884,89.4825,49100.0
2008-07-14 15:30:00,123.58,123.96,123.56,123.91,57100.0,89.5115,89.7867,89.497,89.7505,57100.0
2008-07-14 15:35:00,123.91,124.0,123.73,123.84,70000.0,89.7505,89.8157,89.6202,89.6998,70000.0
2008-07-14 15:40:00,123.79,123.79,123.38,123.51,86300.0,89.6636,89.6636,89.3666,89.4608,86300.0
2008-07-14 15:45:00,123.56,123.68,123.45,123.63,34900.0,89.497,89.5839,89.4173,89.5477,34900.0
2008-07-14 15:50:00,123.64,123.65,123.04,123.07,98200.0,89.555,89.5622,89.1204,89.1421,98200.0
2008-07-14 15:55:00,123.06,123.1,122.95,123.01,33900.0,89.1349,89.1638,89.0552,89.0986,33900.0
2008-07-15 09:30:00,122.0,122.05,121.82,121.93,114800.0,88.3671,88.4033,88.2367,88.3164,114800.0
2008-07-15 09:35:00,121.9,122.03,121.69,121.73,499500.0,88.2946,88.3888,88.1425,88.1715,499500.0
2008-07-15 09:40:00,121.7,121.89,121.7,121.87,181800.0,88.1498,88.2874,88.1498,88.2729,181800.0
2008-07-15 09:45:00,121.87,121.98,121.72,121.72,147900.0,88.2729,88.3526,88.1643,88.1643,147900.0
2008-07-15 09:50:00,121.72,121.72,121.32,121.37,205200.0,88.1643,88.1643,87.8745,87.9108,205200.0
2008-07-15 09:55:00,121.34,121.43,121.2,121.3,106100.0,87.889,87.9542,87.7876,87.8601,106100.0
2008-07-15 10:00:00,121.32,121.36,120.5,120.63,211400.0,87.8745,87.9035,87.2806,87.3748,211400.0
2008-07-15 10:05:00,120.6,120.7,120.25,120.6,208900.0,87.353,87.4255,87.0995,87.353,208900.0
2008-07-15 10:10:00,120.59,120.82,120.48,120.82,155200.0,87.3458,87.5124,87.2661,87.5124,155200.0
2008-07-15 10:15:00,120.79,120.97,120.64,120.94,156800.0,87.4906,87.621,87.382,87.5993,156800.0
2008-07-15 10:20:00,121.0,121.07,120.79,120.99,194700.0,87.6428,87.6935,87.4906,87.6355,194700.0
2008-07-15 10:25:00,121.01,121.01,120.81,120.86,111000.0,87.65,87.65,87.5051,87.5414,111000.0
2008-07-15 10:30:00,120.83,120.92,120.58,120.63,69900.0,87.5196,87.5848,87.3385,87.3748,69900.0
2008-07-15 10:35:00,120.63,120.78,120.58,120.78,63900.0,87.3748,87.4834,87.3385,87.4834,63900.0
2008-07-15 10:40:00,120.8,121.09,120.75,121.08,81400.0,87.4979,87.7079,87.4617,87.7007,81400.0
2008-07-15 10:45:00,121.04,121.15,120.87,121.13,75000.0,87.6717,87.7514,87.5486,87.7369,75000.0
2008-07-15 10:50:00,121.13,121.49,121.05,121.4,67400.0,87.7369,87.9977,87.679,87.9325,67400.0
2008-07-15 10:55:00,121.39,121.43,121.21,121.29,51700.0,87.9252,87.9542,87.7949,87.8528,51700.0
2008-07-15 11:00:00,121.31,121.76,121.29,121.73,110100.0,87.8673,88.1932,87.8528,88.1715,110100.0
2008-07-15 11:05:00,121.76,122.56,121.74,122.16,310900.0,88.1932,88.7727,88.1788,88.483,310900.0
2008-07-15 11:10:00,122.13,122.14,121.82,121.98,117900.0,88.4612,88.4685,88.2367,88.3526,117900.0
2008-07-15 11:15:00,121.99,122.24,121.86,122.24,85800.0,88.3598,88.5409,88.2657,88.5409,85800.0
2008-07-15 11:20:00,122.24,122.3,121.98,122.01,105000.0,88.5409,88.5844,88.3526,88.3743,105000.0
2008-07-15 11:25:00,122.02,122.22,121.67,121.75,107400.0,88.3816,88.5264,88.1281,88.186,107400.0
2008-07-15 11:30:00,121.7,121.81,121.42,121.46,55000.0,88.1498,88.2295,87.947,87.9759,55000.0
2008-07-15 11:35:00,121.45,121.7,121.45,121.5,85900.0,87.9687,88.1498,87.9687,88.0049,85900.0
2008-07-15 11:40:00,121.49,121.63,121.42,121.44,54700.0,87.9977,88.0991,87.947,87.9615,54700.0
2008-07-15 11:45:00,121.46,121.51,121.3,121.49,62000.0,87.9759,88.0122,87.8601,87.9977,62000.0
2008-07-15 11:50:00,121.49,121.92,121.47,121.91,91600.0,87.9977,88.3091,87.9832,88.3019,91600.0
2008-07-15 11:55:00,121.95,122.46,121.95,122.33,131900.0,88.3309,88.7003,88.3309,88.6061,131900.0
2008-07-15 12:00:00,122.33,122.52,122.1,122.48,95500.0,88.6061,88.7437,88.4395,88.7147,95500.0
2008-07-15 12:05:00,122.49,122.68,122.18,122.2,123400.0,88.722,88.8596,88.4975,88.5119,123400.0
2008-07-15 12:10:00,122.2,122.34,122.04,122.34,76100.0,88.5119,88.6133,88.396,88.6133,76100.0
2008-07-15 12:15:00,122.34,122.49,122.11,122.45,87700.0,88.6133,88.722,88.4468,88.693,87700.0
2008-07-15 12:20:00,122.5,122.69,122.43,122.44,192700.0,88.7292,88.8669,88.6785,88.6858,192700.0
2008-07-15 12:25:00,122.44,122.65,122.31,122.55,90900.0,88.6858,88.8379,88.5916,88.7655,90900.0
2008-07-15 12:30:00,122.54,123.04,122.51,122.91,108400.0,88.7582,89.1204,88.7365,89.0262,108400.0
2008-07-15 12:35:00,122.91,122.91,122.66,122.79,92300.0,89.0262,89.0262,88.8451,88.9393,92300.0
2008-07-15 12:40:00,122.79,123.09,122.79,122.89,104100.0,88.9393,89.1566,88.9393,89.0117,104100.0
2008-07-15 12:45:00,122.9,122.92,122.5,122.51,45000.0,89.019,89.0335,88.7292,88.7365,45000.0
2008-07-15 12:50:00,122.52,122.73,122.5,122.6,67300.0,88.7437,88.8958,88.7292,88.8017,67300.0
2008-07-15 12:55:00,122.6,122.96,122.57,122.93,80400.0,88.8017,89.0624,88.7799,89.0407,80400.0
2008-07-15 13:00:00,122.93,123.46,122.87,123.12,127200.0,89.0407,89.4246,88.9972,89.1783,127200.0
2008-07-15 13:05:00,123.15,123.34,123.08,123.2,88700.0,89.2,89.3377,89.1493,89.2363,88700.0
2008-07-15 13:10:00,123.2,123.36,123.07,123.12,77500.0,89.2363,89.3522,89.1421,89.1783,77500.0
2008-07-15 13:15:00,123.11,123.13,122.81,122.86,31000.0,89.1711,89.1856,88.9538,88.99,31000.0
2008-07-15 13:20:00,122.85,122.88,122.56,122.67,66900.0,88.9827,89.0045,88.7727,88.8524,66900.0
2008-07-15 13:25:00,122.61,122.61,122.35,122.52,51300.0,88.8089,88.8089,88.6206,88.7437,51300.0
2008-07-15 13:30:00,122.52,122.76,122.28,122.62,91600.0,88.7437,88.9176,88.5699,88.8162,91600.0
2008-07-15 13:35:00,122.61,122.64,122.36,122.36,60200.0,88.8089,88.8306,88.6278,88.6278,60200.0
2008-07-15 13:40:00,122.35,122.68,122.35,122.67,47400.0,88.6206,88.8596,88.6206,88.8524,47400.0
2008-07-15 13:45:00,122.7,122.88,122.5,122.87,75500.0,88.8741,89.0045,88.7292,88.9972,75500.0
2008-07-15 13:50:00,122.86,122.95,122.81,122.94,49200.0,88.99,89.0552,88.9538,89.0479,49200.0
2008-07-15 13:55:00,122.95,123.01,122.75,122.8,84500.0,89.0552,89.0986,88.9103,88.9465,84500.0
2008-07-15 14:00:00,122.81,122.92,122.49,122.61,46900.0,88.9538,89.0335,88.722,88.8089,46900.0
2008-07-15 14:05:00,122.61,122.65,122.33,122.39,40700.0,88.8089,88.8379,88.6061,88.6496,40700.0
2008-07-15 14:10:00,122.37,122.56,122.37,122.38,72200.0,88.6351,88.7727,88.6351,88.6423,72200.0
2008-07-15 14:15:00,122.38,122.97,122.35,122.85,93100.0,88.6423,89.0697,88.6206,88.9827,93100.0
2008-07-15 14:20:00,122.86,122.95,122.59,122.69,52700.0,88.99,89.0552,88.7944,88.8669,52700.0
2008-07-15 14:25:00,122.73,122.9,122.62,122.81,50000.0,88.8958,89.019,88.8162,88.9538,50000.0
2008-07-15 14:30:00,122.81,123.19,122.81,122.98,71000.0,88.9538,89.229,88.9538,89.0769,71000.0
2008-07-15 14:35:00,122.99,123.0,122.83,122.94,45000.0,89.0842,89.0914,88.9683,89.0479,45000.0
2008-07-15 14:40:00,122.96,122.99,122.74,122.93,122000.0,89.0624,89.0842,88.9031,89.0407,122000.0
2008-07-15 14:45:00,122.92,123.04,122.83,123.01,87700.0,89.0335,89.1204,88.9683,89.0986,87700.0
2008-07-15 14:50:00,123.04,123.06,122.85,123.0,56600.0,89.1204,89.1349,88.9827,89.0914,56600.0
2008-07-15 14:55:00,123.02,123.27,123.02,123.16,104900.0,89.1059,89.287,89.1059,89.2073,104900.0
2008-07-15 15:00:00,123.19,123.61,123.12,123.42,113400.0,89.229,89.5332,89.1783,89.3956,113400.0
2008-07-15 15:05:00,123.41,123.57,123.32,123.54,71300.0,89.3884,89.5043,89.3232,89.4825,71300.0
2008-07-15 15:10:00,123.55,123.67,123.17,123.29,59700.0,89.4898,89.5767,89.2145,89.3014,59700.0
2008-07-15 15:15:00,123.29,123.35,123.07,123.35,105000.0,89.3014,89.3449,89.1421,89.3449,105000.0
2008-07-15 15:20:00,123.32,123.34,123.01,123.04,107100.0,89.3232,89.3377,89.0986,89.1204,107100.0
2008-07-15 15:25:00,123.03,123.03,122.66,122.67,95500.0,89.1131,89.1131,88.8451,88.8524,95500.0
2008-07-15 15:30:00,122.67,122.87,122.4,122.51,164800.0,88.8524,88.9972,88.6568,88.7365,164800.0
2008-07-15 15:35:00,122.5,122.63,122.33,122.44,222600.0,88.7292,88.8234,88.6061,88.6858,222600.0
2008-07-15 15:40:00,122.43,122.49,121.98,122.12,214300.0,88.6785,88.722,88.3526,88.454,214300.0
2008-07-15 15:45:00,122.09,122.33,121.92,122.0,131200.0,88.4323,88.6061,88.3091,88.3671,131200.0
2008-07-15 15:50:00,122.01,122.2,122.01,122.03,42200.0,88.3743,88.5119,88.3743,88.3888,42200.0
2008-07-15 15:55:00,122.04,122.04,121.65,121.7,193800.0,88.396,88.396,88.1136,88.1498,193800.0
2008-07-15 16:00:00,121.7,121.7,121.48,121.52,266200.0,88.1498,88.1498,87.9904,88.0194,266200.0
2008-07-15 16:05:00,121.7,121.7,121.52,121.52,27600.0,88.1498,88.1498,88.0194,88.0194,27600.0
2008-07-15 16:10:00,121.53,121.53,121.3,121.31,34200.0,88.0266,88.0266,87.8601,87.8673,34200.0
2008-07-16 09:30:00,121.72,122.14,121.65,122.11,118500.0,88.1643,88.4685,88.1136,88.4468,118500.0
2008-07-16 09:35:00,122.13,122.16,121.75,121.8,100100.0,88.4612,88.483,88.186,88.2222,100100.0
2008-07-16 09:40:00,121.78,121.9,121.61,121.61,47600.0,88.2077,88.2946,88.0846,88.0846,47600.0
2008-07-16 09:45:00,121.61,121.63,121.33,121.43,67900.0,88.0846,88.0991,87.8818,87.9542,67900.0
2008-07-16 09:50:00,121.42,122.1,121.41,122.09,142200.0,87.947,88.4395,87.9397,88.4323,142200.0
2008-07-16 09:55:00,122.12,122.64,122.12,122.54,96900.0,88.454,88.8306,88.454,88.7582,96900.0
2008-07-16 10:00:00,122.51,122.69,122.41,122.43,96300.0,88.7365,88.8669,88.664,88.6785,96300.0
2008-07-16 10:05:00,122.41,122.46,122.1,122.22,77000.0,88.664,88.7003,88.4395,88.5264,77000.0
2008-07-16 10:10:00,122.27,122.27,121.95,122.02,65900.0,88.5626,88.5626,88.3309,88.3816,65900.0
2008-07-16 10:15:00,122.0,122.11,121.72,121.74,75100.0,88.3671,88.4468,88.1643,88.1788,75100.0
2008-07-16 10:20:00,121.72,121.95,121.6,121.89,35500.0,88.1643,88.3309,88.0773,88.2874,35500.0
2008-07-16 10:25:00,121.88,122.15,121.88,122.07,40400.0,88.2802,88.4757,88.2802,88.4178,40400.0
2008-07-16 10:30:00,122.08,122.15,121.95,122.02,66800.0,88.425,88.4757,88.3309,88.3816,66800.0
2008-07-16 10:35:00,122.08,122.86,122.07,122.86,126900.0,88.425,88.99,88.4178,88.99,126900.0
2008-07-16 10:40:00,122.85,123.0,122.7,122.78,198700.0,88.9827,89.0914,88.8741,88.932,198700.0
2008-07-16 10:45:00,122.77,122.98,122.59,122.66,46400.0,88.9248,89.0769,88.7944,88.8451,46400.0
2008-07-16 10:50:00,122.68,122.79,122.56,122.6,35700.0,88.8596,88.9393,88.7727,88.8017,35700.0
2008-07-16 10:55:00,122.62,122.76,122.57,122.69,51100.0,88.8162,88.9176,88.7799,88.8669,51100.0
2008-07-16 11:00:00,122.73,122.96,122.69,122.95,67800.0,88.8958,89.0624,88.8669,89.0552,67800.0
2008-07-16 11:05:00,122.94,123.1,122.91,122.92,77600.0,89.0479,89.1638,89.0262,89.0335,77600.0
2008-07-16 11:10:00,122.92,123.03,122.86,122.96,44700.0,89.0335,89.1131,88.99,89.0624,44700.0
2008-07-16 11:15:00,122.95,123.03,122.74,122.74,46100.0,89.0552,89.1131,88.9031,88.9031,46100.0
2008-07-16 11:20:00,122.75,122.75,122.35,122.41,59700.0,88.9103,88.9103,88.6206,88.664,59700.0
2008-07-16 11:25:00,122.39,122.64,122.37,122.54,37400.0,88.6496,88.8306,88.6351,88.7582,37400.0
2008-07-16 11:30:00,122.55,122.72,122.55,122.63,19900.0,88.7655,88.8886,88.7655,88.8234,19900.0
2008-07-16 11:35:00,122.62,122.65,122.42,122.43,32000.0,88.8162,88.8379,88.6713,88.6785,32000.0
2008-07-16 11:40:00,122.44,122.51,122.23,122.23,100100.0,88.6858,88.7365,88.5337,88.5337,100100.0
2008-07-16 11:45:00,122.26,122.49,122.24,122.47,30900.0,88.5554,88.722,88.5409,88.7075,30900.0
2008-07-16 11:50:00,122.44,122.69,122.43,122.58,21000.0,88.6858,88.8669,88.6785,88.7872,21000.0
2008-07-16 11:55:00,122.58,122.71,122.57,122.57,27600.0,88.7872,88.8813,88.7799,88.7799,27600.0
2008-07-16 12:00:00,122.55,122.63,122.44,122.63,23700.0,88.7655,88.8234,88.6858,88.8234,23700.0
2008-07-16 12:05:00,122.65,122.74,122.54,122.55,24100.0,88.8379,88.9031,88.7582,88.7655,24100.0
2008-07-16 12:10:00,122.55,122.87,122.45,122.85,67000.0,88.7655,88.9972,88.693,88.9827,67000.0
2008-07-16 12:15:00,122.83,122.89,122.74,122.76,15000.0,88.9683,89.0117,88.9031,88.9176,15000.0
2008-07-16 12:20:00,122.8,122.87,122.58,122.8,35200.0,88.9465,88.9972,88.7872,88.9465,35200.0
2008-07-16 12:25:00,122.78,123.07,122.78,123.03,42000.0,88.932,89.1421,88.932,89.1131,42000.0
2008-07-16 12:30:00,123.03,123.13,122.99,123.03,97000.0,89.1131,89.1856,89.0842,89.1131,97000.0
2008-07-16 12:35:00,123.06,123.11,122.83,122.87,21300.0,89.1349,89.1711,88.9683,88.9972,21300.0
2008-07-16 12:40:00,122.89,123.02,122.88,123.01,20500.0,89.0117,89.1059,89.0045,89.0986,20500.0
2008-07-16 12:45:00,123.04,123.09,122.91,122.98,38300.0,89.1204,89.1566,89.0262,89.0769,38300.0
2008-07-16 12:50:00,122.99,123.13,122.93,123.09,34200.0,89.0842,89.1856,89.0407,89.1566,34200.0
2008-07-16 12:55:00,123.08,123.15,123.03,123.12,21100.0,89.1493,89.2,89.1131,89.1783,21100.0
2008-07-16 13:00:00,123.09,123.42,123.05,123.42,52300.0,89.1566,89.3956,89.1276,89.3956,52300.0
2008-07-16 13:05:00,123.41,123.42,123.34,123.38,35100.0,89.3884,89.3956,89.3377,89.3666,35100.0
2008-07-16 13:10:00,123.36,123.36,123.11,123.18,28300.0,89.3522,89.3522,89.1711,89.2218,28300.0
2008-07-16 13:15:00,123.22,123.35,123.2,123.24,27500.0,89.2507,89.3449,89.2363,89.2652,27500.0
2008-07-16 13:20:00,123.23,123.54,123.2,123.46,80600.0,89.258,89.4825,89.2363,89.4246,80600.0
2008-07-16 13:25:00,123.46,123.51,123.38,123.45,10100.0,89.4246,89.4608,89.3666,89.4173,10100.0
2008-07-16 13:30:00,123.42,123.51,123.34,123.34,18500.0,89.3956,89.4608,89.3377,89.3377,18500.0
2008-07-16 13:35:00,123.34,123.4,123.22,123.27,10900.0,89.3377,89.3811,89.2507,89.287,10900.0
2008-07-16 13:40:00,123.3,123.31,123.23,123.29,6500.0,89.3087,89.3159,89.258,89.3014,6500.0
2008-07-16 13:45:00,123.35,123.35,123.08,123.12,83000.0,89.3449,89.3449,89.1493,89.1783,83000.0
2008-07-16 13:50:00,123.11,123.19,123.07,123.13,47100.0,89.1711,89.229,89.1421,89.1856,47100.0
2008-07-16 13:55:00,123.21,123.38,123.21,123.37,25400.0,89.2435,89.3666,89.2435,89.3594,25400.0
2008-07-16 14:00:00,123.36,123.51,122.98,123.3,117500.0,89.3522,89.4608,89.0769,89.3087,117500.0
2008-07-16 14:05:00,123.27,123.29,122.91,123.09,31400.0,89.287,89.3014,89.0262,89.1566,31400.0
2008-07-16 14:10:00,123.09,123.39,123.09,123.38,33200.0,89.1566,89.3739,89.1566,89.3666,33200.0
2008-07-16 14:15:00,123.45,123.67,123.39,123.54,60900.0,89.4173,89.5767,89.3739,89.4825,60900.0
2008-07-16 14:20:00,123.52,123.74,123.5,123.74,30500.0,89.468,89.6274,89.4536,89.6274,30500.0
2008-07-16 14:25:00,123.74,123.79,123.55,123.59,32800.0,89.6274,89.6636,89.4898,89.5187,32800.0
2008-07-16 14:30:00,123.6,123.73,123.56,123.65,16800.0,89.526,89.6202,89.497,89.5622,16800.0
2008-07-16 14:35:00,123.62,123.96,123.62,123.86,69500.0,89.5405,89.7867,89.5405,89.7143,69500.0
2008-07-16 14:40:00,123.9,123.95,123.74,123.75,36100.0,89.7433,89.7795,89.6274,89.6346,36100.0
2008-07-16 14:45:00,123.74,123.84,123.58,123.78,61900.0,89.6274,89.6998,89.5115,89.6564,61900.0
2008-07-16 14:50:00,123.78,123.89,123.72,123.74,43600.0,89.6564,89.736,89.6129,89.6274,43600.0
2008-07-16 14:55:00,123.87,123.99,123.75,123.88,21300.0,89.7216,89.8085,89.6346,89.7288,21300.0
2008-07-16 15:00:00,123.88,124.12,123.81,124.07,44400.0,89.7288,89.9026,89.6781,89.8664,44400.0
2008-07-16 15:05:00,124.02,124.03,123.88,123.93,44600.0,89.8302,89.8374,89.7288,89.765,44600.0
2008-07-16 15:10:00,123.88,123.9,123.75,123.9,11300.0,89.7288,89.7433,89.6346,89.7433,11300.0
2008-07-16 15:15:00,123.9,124.0,123.88,123.94,35400.0,89.7433,89.8157,89.7288,89.7723,35400.0
2008-07-16 15:20:00,123.94,124.15,123.94,124.09,18600.0,89.7723,89.9244,89.7723,89.8809,18600.0
2008-07-16 15:25:00,124.09,124.23,124.09,124.18,32400.0,89.8809,89.9823,89.8809,89.9461,32400.0
2008-07-16 15:30:00,124.19,124.23,124.0,124.19,15700.0,89.9533,89.9823,89.8157,89.9533,15700.0
2008-07-16 15:35:00,124.22,124.45,124.16,124.41,45400.0,89.9751,90.1417,89.9316,90.1127,45400.0
2008-07-16 15:40:00,124.47,124.53,124.4,124.45,33000.0,90.1561,90.1996,90.1054,90.1417,33000.0
2008-07-16 15:45:00,124.42,124.5,124.32,124.45,16900.0,90.1199,90.1779,90.0475,90.1417,16900.0
2008-07-16 15:50:00,124.46,124.55,124.45,124.53,14400.0,90.1489,90.2141,90.1417,90.1996,14400.0
2008-07-16 15:55:00,124.51,124.8,124.51,124.8,14500.0,90.1851,90.3952,90.1851,90.3952,14500.0
2008-07-16 16:00:00,124.66,124.67,124.63,124.66,16900.0,90.2938,90.301,90.272,90.2938,16900.0
2008-07-16 16:05:00,124.55,124.55,124.55,124.55,300.0,90.2141,90.2141,90.2141,90.2141,300.0
2008-07-16 16:10:00,124.75,124.75,124.75,124.75,9500.0,90.359,90.359,90.359,90.359,9500.0
2008-07-17 09:30:00,125.39,125.56,125.2,125.46,159500.0,90.8225,90.9457,90.6849,90.8732,159500.0
2008-07-17 09:35:00,125.44,125.62,125.44,125.57,109000.0,90.8587,90.9891,90.8587,90.9529,109000.0
2008-07-17 09:40:00,125.56,125.96,125.54,125.96,87400.0,90.9457,91.2354,90.9312,91.2354,87400.0
2008-07-17 09:45:00,125.98,126.06,125.74,125.75,94300.0,91.2499,91.3078,91.076,91.0833,94300.0
2008-07-17 09:50:00,125.77,125.83,125.57,125.69,47600.0,91.0978,91.1412,90.9529,91.0398,47600.0
2008-07-17 09:55:00,125.65,125.65,125.28,125.35,62000.0,91.0108,91.0108,90.7428,90.7935,62000.0
2008-07-17 10:00:00,125.35,125.52,125.26,125.39,86300.0,90.7935,90.9167,90.7284,90.8225,86300.0
2008-07-17 10:05:00,125.35,125.35,124.88,125.08,143600.0,90.7935,90.7935,90.4531,90.598,143600.0
2008-07-17 10:10:00,125.09,125.18,124.99,125.07,230800.0,90.6052,90.6704,90.5328,90.5907,230800.0
2008-07-17 10:15:00,125.05,125.48,125.05,125.45,72900.0,90.5763,90.8877,90.5763,90.866,72900.0
2008-07-17 10:20:00,125.51,125.51,125.31,125.32,37400.0,90.9094,90.9094,90.7646,90.7718,37400.0
2008-07-17 10:25:00,125.33,125.39,125.16,125.17,59300.0,90.7791,90.8225,90.6559,90.6632,59300.0
2008-07-17 10:30:00,125.18,125.28,125.05,125.28,80400.0,90.6704,90.7428,90.5763,90.7428,80400.0
2008-07-17 10:35:00,125.32,125.45,125.25,125.25,63100.0,90.7718,90.866,90.7211,90.7211,63100.0
2008-07-17 10:40:00,125.16,125.19,124.82,124.92,80200.0,90.6559,90.6777,90.4097,90.4821,80200.0
2008-07-17 10:45:00,124.93,125.12,124.91,125.12,62900.0,90.4893,90.627,90.4748,90.627,62900.0
2008-07-17 10:50:00,125.11,125.11,124.76,124.85,62000.0,90.6197,90.6197,90.3662,90.4314,62000.0
2008-07-17 10:55:00,124.87,125.0,124.8,124.95,50300.0,90.4459,90.54,90.3952,90.5038,50300.0
2008-07-17 11:00:00,124.96,125.07,124.69,124.73,49600.0,90.5111,90.5907,90.3155,90.3445,49600.0
2008-07-17 11:05:00,124.72,124.72,124.48,124.6,41200.0,90.3372,90.3372,90.1634,90.2503,41200.0
2008-07-17 11:10:00,124.6,124.64,124.33,124.59,120000.0,90.2503,90.2793,90.0547,90.2431,120000.0
2008-07-17 11:15:00,124.55,124.7,124.49,124.52,45300.0,90.2141,90.3227,90.1706,90.1924,45300.0
2008-07-17 11:20:00,124.53,124.77,124.44,124.77,81400.0,90.1996,90.3734,90.1344,90.3734,81400.0
2008-07-17 11:25:00,124.77,125.14,124.73,124.97,89800.0,90.3734,90.6414,90.3445,90.5183,89800.0
2008-07-17 11:30:00,125.02,125.09,124.9,124.98,45000.0,90.5545,90.6052,90.4676,90.5256,45000.0
2008-07-17 11:35:00,125.0,125.2,124.95,125.17,106300.0,90.54,90.6849,90.5038,90.6632,106300.0
2008-07-17 11:40:00,125.18,125.43,125.16,125.39,79100.0,90.6704,90.8515,90.6559,90.8225,79100.0
2008-07-17 11:45:00,125.4,125.41,125.23,125.23,45600.0,90.8298,90.837,90.7066,90.7066,45600.0
2008-07-17 11:50:00,125.24,125.33,125.17,125.28,43000.0,90.7139,90.7791,90.6632,90.7428,43000.0
2008-07-17 11:55:00,125.33,125.34,125.16,125.27,47500.0,90.7791,90.7863,90.6559,90.7356,47500.0
2008-07-17 12:00:00,125.21,125.21,125.03,125.07,31000.0,90.6921,90.6921,90.5618,90.5907,31000.0
2008-07-17 12:05:00,125.06,125.16,125.03,125.04,32800.0,90.5835,90.6559,90.5618,90.569,32800.0
2008-07-17 12:10:00,125.04,125.12,125.0,125.1,29100.0,90.569,90.627,90.54,90.6125,29100.0
2008-07-17 12:15:00,125.08,125.1,124.92,125.1,19000.0,90.598,90.6125,90.4821,90.6125,19000.0
2008-07-17 12:20:00,125.09,125.19,125.06,125.13,20500.0,90.6052,90.6777,90.5835,90.6342,20500.0
2008-07-17 12:25:00,125.06,125.11,125.0,125.07,8700.0,90.5835,90.6197,90.54,90.5907,8700.0
2008-07-17 12:30:00,125.04,125.09,124.9,124.9,14500.0,90.569,90.6052,90.4676,90.4676,14500.0
2008-07-17 12:35:00,124.92,124.93,124.76,124.77,28300.0,90.4821,90.4893,90.3662,90.3734,28300.0
2008-07-17 12:40:00,124.76,124.93,124.76,124.84,77200.0,90.3662,90.4893,90.3662,90.4241,77200.0
2008-07-17 12:45:00,124.82,125.05,124.81,125.03,20000.0,90.4097,90.5763,90.4024,90.5618,20000.0
2008-07-17 12:50:00,125.02,125.22,125.02,125.12,19500.0,90.5545,90.6994,90.5545,90.627,19500.0
2008-07-17 12:55:00,125.1,125.27,125.1,125.16,42900.0,90.6125,90.7356,90.6125,90.6559,42900.0
2008-07-17 13:00:00,125.17,125.2,125.03,125.13,64500.0,90.6632,90.6849,90.5618,90.6342,64500.0
2008-07-17 13:05:00,125.13,125.33,125.12,125.33,25100.0,90.6342,90.7791,90.627,90.7791,25100.0
2008-07-17 13:10:00,125.31,125.67,125.23,125.65,43900.0,90.7646,91.0253,90.7066,91.0108,43900.0
2008-07-17 13:15:00,125.65,126.03,125.61,125.98,134900.0,91.0108,91.2861,90.9819,91.2499,134900.0
2008-07-17 13:20:00,125.98,125.99,125.73,125.88,56100.0,91.2499,91.2571,91.0688,91.1774,56100.0
2008-07-17 13:25:00,125.88,125.88,125.69,125.78,51600.0,91.1774,91.1774,91.0398,91.105,51600.0
2008-07-17 13:30:00,125.77,125.94,125.77,125.88,45700.0,91.0978,91.2209,91.0978,91.1774,45700.0
2008-07-17 13:35:00,125.89,126.2,125.87,126.18,72600.0,91.1847,91.4092,91.1702,91.3947,72600.0
2008-07-17 13:40:00,126.15,126.39,126.14,126.2,51800.0,91.373,91.5468,91.3658,91.4092,51800.0
2008-07-17 13:45:00,126.2,126.28,126.1,126.28,87900.0,91.4092,91.4672,91.3368,91.4672,87900.0
2008-07-17 13:50:00,126.28,126.32,126.11,126.11,58600.0,91.4672,91.4961,91.344,91.344,58600.0
2008-07-17 13:55:00,126.14,126.23,126.08,126.17,38600.0,91.3658,91.431,91.3223,91.3875,38600.0
2008-07-17 14:00:00,126.17,126.24,126.13,126.22,55700.0,91.3875,91.4382,91.3585,91.4237,55700.0
2008-07-17 14:05:00,126.24,126.38,126.24,126.24,25200.0,91.4382,91.5396,91.4382,91.4382,25200.0
2008-07-17 14:10:00,126.27,126.39,126.17,126.25,54300.0,91.4599,91.5468,91.3875,91.4454,54300.0
2008-07-17 14:15:00,126.26,126.31,126.16,126.27,27500.0,91.4527,91.4889,91.3802,91.4599,27500.0
2008-07-17 14:20:00,126.27,126.38,126.22,126.22,41700.0,91.4599,91.5396,91.4237,91.4237,41700.0
2008-07-17 14:25:00,126.19,126.48,126.18,126.37,56000.0,91.402,91.612,91.3947,91.5324,56000.0
2008-07-17 14:30:00,126.33,126.34,126.03,126.06,41700.0,91.5034,91.5106,91.2861,91.3078,41700.0
2008-07-17 14:35:00,126.04,126.04,125.86,125.94,33400.0,91.2933,91.2933,91.163,91.2209,33400.0
2008-07-17 14:40:00,125.95,126.03,125.67,125.77,76900.0,91.2281,91.2861,91.0253,91.0978,76900.0
2008-07-17 14:45:00,125.76,125.8,125.57,125.71,47300.0,91.0905,91.1195,90.9529,91.0543,47300.0
2008-07-17 14:50:00,125.7,125.88,125.7,125.77,27900.0,91.0471,91.1774,91.0471,91.0978,27900.0
2008-07-17 14:55:00,125.75,125.77,125.43,125.62,42700.0,91.0833,91.0978,90.8515,90.9891,42700.0
2008-07-17 15:00:00,125.62,125.92,125.58,125.76,61800.0,90.9891,91.2064,90.9601,91.0905,61800.0
2008-07-17 15:05:00,125.77,125.83,125.62,125.62,55100.0,91.0978,91.1412,90.9891,90.9891,55100.0
2008-07-17 15:10:00,125.59,125.78,125.54,125.7,59200.0,90.9674,91.105,90.9312,91.0471,59200.0
2008-07-17 15:15:00,125.73,125.87,125.63,125.87,58600.0,91.0688,91.1702,90.9964,91.1702,58600.0
2008-07-17 15:20:00,125.85,125.97,125.84,125.9,49000.0,91.1557,91.2426,91.1485,91.1919,49000.0
2008-07-17 15:25:00,125.9,125.94,125.72,125.76,65400.0,91.1919,91.2209,91.0615,91.0905,65400.0
2008-07-17 15:30:00,125.78,125.92,125.72,125.74,87700.0,91.105,91.2064,91.0615,91.076,87700.0
2008-07-17 15:35:00,125.77,125.78,125.4,125.47,89200.0,91.0978,91.105,90.8298,90.8805,89200.0
2008-07-17 15:40:00,125.47,125.81,125.44,125.78,125400.0,90.8805,91.1267,90.8587,91.105,125400.0
2008-07-17 15:45:00,125.78,126.16,125.78,126.12,91500.0,91.105,91.3802,91.105,91.3513,91500.0
2008-07-17 15:50:00,126.11,126.15,126.03,126.06,99900.0,91.344,91.373,91.2861,91.3078,99900.0
2008-07-17 15:55:00,126.07,126.14,125.98,126.13,285300.0,91.3151,91.3658,91.2499,91.3585,285300.0
2008-07-18 09:30:00,126.41,126.41,126.03,126.03,92100.0,91.5613,91.5613,91.2861,91.2861,92100.0
2008-07-18 09:35:00,126.01,126.01,125.77,125.85,46200.0,91.2716,91.2716,91.0978,91.1557,46200.0
2008-07-18 09:40:00,125.83,125.9,125.57,125.7,73000.0,91.1412,91.1919,90.9529,91.0471,73000.0
2008-07-18 09:45:00,125.68,125.92,125.51,125.86,133000.0,91.0326,91.2064,90.9094,91.163,133000.0
2008-07-18 09:50:00,125.86,125.91,125.57,125.6,82100.0,91.163,91.1992,90.9529,90.9746,82100.0
2008-07-18 09:55:00,125.6,125.67,125.46,125.64,86800.0,90.9746,91.0253,90.8732,91.0036,86800.0
2008-07-18 10:00:00,125.62,125.68,125.46,125.51,50900.0,90.9891,91.0326,90.8732,90.9094,50900.0
2008-07-18 10:05:00,125.54,125.85,125.49,125.84,82800.0,90.9312,91.1557,90.895,91.1485,82800.0
2008-07-18 10:10:00,125.83,125.93,125.71,125.86,62800.0,91.1412,91.2137,91.0543,91.163,62800.0
2008-07-18 10:15:00,125.83,125.92,125.77,125.79,55600.0,91.1412,91.2064,91.0978,91.1123,55600.0
2008-07-18 10:20:00,125.73,125.76,125.54,125.62,42800.0,91.0688,91.0905,90.9312,90.9891,42800.0
2008-07-18 10:25:00,125.61,125.85,125.56,125.85,49200.0,90.9819,91.1557,90.9457,91.1557,49200.0
2008-07-18 10:30:00,125.84,125.93,125.6,125.82,192600.0,91.1485,91.2137,90.9746,91.134,192600.0
2008-07-18 10:35:00,125.82,125.88,125.7,125.7,87400.0,91.134,91.1774,91.0471,91.0471,87400.0
2008-07-18 10:40:00,125.7,125.91,125.59,125.9,125100.0,91.0471,91.1992,90.9674,91.1919,125100.0
2008-07-18 10:45:00,125.91,126.21,125.84,126.21,85500.0,91.1992,91.4165,91.1485,91.4165,85500.0
2008-07-18 10:50:00,126.21,126.31,126.1,126.11,62300.0,91.4165,91.4889,91.3368,91.344,62300.0
2008-07-18 10:55:00,126.11,126.17,125.96,126.05,26600.0,91.344,91.3875,91.2354,91.3006,26600.0
2008-07-18 11:00:00,126.12,126.23,126.01,126.05,31700.0,91.3513,91.431,91.2716,91.3006,31700.0
2008-07-18 11:05:00,126.06,126.19,125.96,126.15,22700.0,91.3078,91.402,91.2354,91.373,22700.0
2008-07-18 11:10:00,126.16,126.45,126.16,126.39,52200.0,91.3802,91.5903,91.3802,91.5468,52200.0
2008-07-18 11:15:00,126.39,126.5,126.35,126.38,41300.0,91.5468,91.6265,91.5179,91.5396,41300.0
2008-07-18 11:20:00,126.38,126.45,126.27,126.27,40700.0,91.5396,91.5903,91.4599,91.4599,40700.0
2008-07-18 11:25:00,126.23,126.38,126.19,126.31,53700.0,91.431,91.5396,91.402,91.4889,53700.0
2008-07-18 11:30:00,126.31,126.37,126.14,126.19,40300.0,91.4889,91.5324,91.3658,91.402,40300.0
2008-07-18 11:35:00,126.19,126.23,126.08,126.1,40700.0,91.402,91.431,91.3223,91.3368,40700.0
2008-07-18 11:40:00,126.09,126.25,126.07,126.1,40600.0,91.3295,91.4454,91.3151,91.3368,40600.0
2008-07-18 11:45:00,126.11,126.16,125.95,125.96,15600.0,91.344,91.3802,91.2281,91.2354,15600.0
2008-07-18 11:50:00,125.97,126.06,125.92,126.0,28000.0,91.2426,91.3078,91.2064,91.2644,28000.0
2008-07-18 11:55:00,126.0,126.01,125.88,125.93,52600.0,91.2644,91.2716,91.1774,91.2137,52600.0
2008-07-18 12:00:00,125.95,126.11,125.95,126.08,41500.0,91.2281,91.344,91.2281,91.3223,41500.0
2008-07-18 12:05:00,126.06,126.06,125.95,125.98,16600.0,91.3078,91.3078,91.2281,91.2499,16600.0
2008-07-18 12:10:00,125.97,126.02,125.67,125.71,31600.0,91.2426,91.2788,91.0253,91.0543,31600.0
2008-07-18 12:15:00,125.7,125.79,125.64,125.71,43300.0,91.0471,91.1123,91.0036,91.0543,43300.0
2008-07-18 12:20:00,125.69,125.76,125.64,125.76,36700.0,91.0398,91.0905,91.0036,91.0905,36700.0
2008-07-18 12:25:00,125.84,125.84,125.68,125.7,33100.0,91.1485,91.1485,91.0326,91.0471,33100.0
2008-07-18 12:30:00,125.7,125.7,125.54,125.65,28600.0,91.0471,91.0471,90.9312,91.0108,28600.0
2008-07-18 12:35:00,125.65,125.8,125.6,125.74,133800.0,91.0108,91.1195,90.9746,91.076,133800.0
2008-07-18 12:40:00,125.74,125.84,125.65,125.84,18300.0,91.076,91.1485,91.0108,91.1485,18300.0
2008-07-18 12:45:00,125.83,125.89,125.77,125.79,36100.0,91.1412,91.1847,91.0978,91.1123,36100.0
2008-07-18 12:50:00,125.78,125.81,125.63,125.64,41700.0,91.105,91.1267,90.9964,91.0036,41700.0
2008-07-18 12:55:00,125.61,125.65,125.45,125.5,58600.0,90.9819,91.0108,90.866,90.9022,58600.0
2008-07-18 13:00:00,125.52,125.69,125.49,125.57,54700.0,90.9167,91.0398,90.895,90.9529,54700.0
2008-07-18 13:05:00,125.58,125.63,125.46,125.46,97700.0,90.9601,90.9964,90.8732,90.8732,97700.0
2008-07-18 13:10:00,125.47,125.64,125.39,125.61,74300.0,90.8805,91.0036,90.8225,90.9819,74300.0
2008-07-18 13:15:00,125.61,125.81,125.59,125.67,65700.0,90.9819,91.1267,90.9674,91.0253,65700.0
2008-07-18 13:20:00,125.66,125.81,125.63,125.76,28900.0,91.0181,91.1267,90.9964,91.0905,28900.0
2008-07-18 13:25:00,125.75,125.82,125.6,125.75,49100.0,91.0833,91.134,90.9746,91.0833,49100.0
2008-07-18 13:30:00,125.72,126.02,125.6,125.92,109200.0,91.0615,91.2788,90.9746,91.2064,109200.0
2008-07-18 13:35:00,125.95,125.98,125.82,125.83,31200.0,91.2281,91.2499,91.134,91.1412,31200.0
2008-07-18 13:40:00,125.83,126.05,125.83,125.88,54800.0,91.1412,91.3006,91.1412,91.1774,54800.0
2008-07-18 13:45:00,125.87,125.99,125.82,125.91,21000.0,91.1702,91.2571,91.134,91.1992,21000.0
2008-07-18 13:50:00,125.91,126.01,125.8,125.9,23200.0,91.1992,91.2716,91.1195,91.1919,23200.0
2008-07-18 13:55:00,125.9,125.99,125.83,125.85,16300.0,91.1919,91.2571,91.1412,91.1557,16300.0
2008-07-18 14:00:00,125.85,125.92,125.74,125.91,35500.0,91.1557,91.2064,91.076,91.1992,35500.0
2008-07-18 14:05:00,125.88,125.97,125.81,125.87,39500.0,91.1774,91.2426,91.1267,91.1702,39500.0
2008-07-18 14:10:00,125.87,126.16,125.86,126.16,30300.0,91.1702,91.3802,91.163,91.3802,30300.0
2008-07-18 14:15:00,126.16,126.16,126.02,126.13,45700.0,91.3802,91.3802,91.2788,91.3585,45700.0
2008-07-18 14:20:00,126.11,126.18,126.07,126.08,49100.0,91.344,91.3947,91.3151,91.3223,49100.0
2008-07-18 14:25:00,126.07,126.13,126.02,126.11,21600.0,91.3151,91.3585,91.2788,91.344,21600.0
2008-07-18 14:30:00,126.08,126.09,125.83,125.89,25400.0,91.3223,91.3295,91.1412,91.1847,25400.0
2008-07-18 14:35:00,125.92,125.98,125.89,125.91,20600.0,91.2064,91.2499,91.1847,91.1992,20600.0
2008-07-18 14:40:00,125.9,125.99,125.88,125.96,14200.0,91.1919,91.2571,91.1774,91.2354,14200.0
2008-07-18 14:45:00,125.95,125.98,125.87,125.87,23300.0,91.2281,91.2499,91.1702,91.1702,23300.0
2008-07-18 14:50:00,125.89,125.93,125.58,125.69,63500.0,91.1847,91.2137,90.9601,91.0398,63500.0
2008-07-18 14:55:00,125.67,125.78,125.62,125.71,34000.0,91.0253,91.105,90.9891,91.0543,34000.0
2008-07-18 15:00:00,125.68,125.81,125.64,125.8,24500.0,91.0326,91.1267,91.0036,91.1195,24500.0
2008-07-18 15:05:00,125.78,125.83,125.68,125.81,40500.0,91.105,91.1412,91.0326,91.1267,40500.0
2008-07-18 15:10:00,125.8,125.95,125.77,125.85,11100.0,91.1195,91.2281,91.0978,91.1557,11100.0
2008-07-18 15:15:00,125.85,125.87,125.64,125.69,32900.0,91.1557,91.1702,91.0036,91.0398,32900.0
2008-07-18 15:20:00,125.74,125.88,125.73,125.85,42300.0,91.076,91.1774,91.0688,91.1557,42300.0
2008-07-18 15:25:00,125.85,125.89,125.77,125.85,17500.0,91.1557,91.1847,91.0978,91.1557,17500.0
2008-07-18 15:30:00,125.91,126.06,125.83,126.06,24600.0,91.1992,91.3078,91.1412,91.3078,24600.0
2008-07-18 15:35:00,126.08,126.14,125.98,126.1,27100.0,91.3223,91.3658,91.2499,91.3368,27100.0
2008-07-18 15:40:00,126.11,126.23,126.08,126.14,37400.0,91.344,91.431,91.3223,91.3658,37400.0
2008-07-18 15:45:00,126.14,126.36,126.14,126.26,33900.0,91.3658,91.5251,91.3658,91.4527,33900.0
2008-07-18 15:50:00,126.26,126.28,126.15,126.23,16700.0,91.4527,91.4672,91.373,91.431,16700.0
2008-07-18 15:55:00,126.23,126.32,126.16,126.16,37300.0,91.431,91.4961,91.3802,91.3802,37300.0
2008-07-21 09:30:00,126.76,126.77,126.63,126.64,54600.0,91.8148,91.8221,91.7207,91.7279,54600.0
2008-07-21 09:35:00,126.63,126.96,126.6,126.85,62100.0,91.7207,91.9597,91.6989,91.88,62100.0
2008-07-21 09:40:00,126.86,126.95,126.76,126.84,81800.0,91.8873,91.9525,91.8148,91.8728,81800.0
2008-07-21 09:45:00,126.85,126.96,126.84,126.85,71900.0,91.88,91.9597,91.8728,91.88,71900.0
2008-07-21 09:50:00,126.83,126.93,126.74,126.89,62700.0,91.8655,91.938,91.8004,91.909,62700.0
2008-07-21 09:55:00,126.87,126.92,126.75,126.85,47700.0,91.8945,91.9307,91.8076,91.88,47700.0
2008-07-21 10:00:00,126.85,127.01,126.54,126.67,42500.0,91.88,91.9959,91.6555,91.7497,42500.0
2008-07-21 10:05:00,126.67,126.67,126.46,126.63,74500.0,91.7497,91.7497,91.5975,91.7207,74500.0
2008-07-21 10:10:00,126.6,126.77,126.57,126.76,23700.0,91.6989,91.8221,91.6772,91.8148,23700.0
2008-07-21 10:15:00,126.72,126.91,126.69,126.8,134800.0,91.7859,91.9235,91.7641,91.8438,134800.0
2008-07-21 10:20:00,126.79,126.82,126.53,126.54,41100.0,91.8366,91.8583,91.6482,91.6555,41100.0
2008-07-21 10:25:00,126.55,126.69,126.44,126.49,109000.0,91.6627,91.7641,91.5831,91.6193,109000.0
2008-07-21 10:30:00,126.49,126.54,126.35,126.36,50800.0,91.6193,91.6555,91.5179,91.5251,50800.0
2008-07-21 10:35:00,126.32,126.79,126.32,126.58,112300.0,91.4961,91.8366,91.4961,91.6845,112300.0
2008-07-21 10:40:00,126.59,126.66,126.55,126.61,34500.0,91.6917,91.7424,91.6627,91.7062,34500.0
2008-07-21 10:45:00,126.61,126.69,126.5,126.66,46600.0,91.7062,91.7641,91.6265,91.7424,46600.0
2008-07-21 10:50:00,126.68,126.69,126.49,126.65,67300.0,91.7569,91.7641,91.6193,91.7352,67300.0
2008-07-21 10:55:00,126.67,126.67,126.48,126.52,42900.0,91.7497,91.7497,91.612,91.641,42900.0
2008-07-21 11:00:00,126.52,126.52,126.32,126.39,36100.0,91.641,91.641,91.4961,91.5468,36100.0
2008-07-21 11:05:00,126.41,126.61,126.31,126.57,21400.0,91.5613,91.7062,91.4889,91.6772,21400.0
2008-07-21 11:10:00,126.58,126.66,126.49,126.51,43900.0,91.6845,91.7424,91.6193,91.6338,43900.0
2008-07-21 11:15:00,126.49,126.57,126.49,126.56,22400.0,91.6193,91.6772,91.6193,91.67,22400.0
2008-07-21 11:20:00,126.55,126.62,126.43,126.6,31300.0,91.6627,91.7134,91.5758,91.6989,31300.0
2008-07-21 11:25:00,126.61,126.68,126.54,126.58,34800.0,91.7062,91.7569,91.6555,91.6845,34800.0
2008-07-21 11:30:00,126.56,126.59,126.37,126.41,52300.0,91.67,91.6917,91.5324,91.5613,52300.0
2008-07-21 11:35:00,126.42,126.45,126.19,126.19,39300.0,91.5686,91.5903,91.402,91.402,39300.0
2008-07-21 11:40:00,126.19,126.25,126.12,126.25,44700.0,91.402,91.4454,91.3513,91.4454,44700.0
2008-07-21 11:45:00,126.25,126.26,126.05,126.19,42300.0,91.4454,91.4527,91.3006,91.402,42300.0
2008-07-21 11:50:00,126.18,126.2,126.06,126.06,20000.0,91.3947,91.4092,91.3078,91.3078,20000.0
2008-07-21 11:55:00,126.02,126.09,125.92,125.93,56500.0,91.2788,91.3295,91.2064,91.2137,56500.0
2008-07-21 12:00:00,125.92,126.04,125.86,125.96,42800.0,91.2064,91.2933,91.163,91.2354,42800.0
2008-07-21 12:05:00,125.97,126.03,125.9,125.95,26400.0,91.2426,91.2861,91.1919,91.2281,26400.0
2008-07-21 12:10:00,125.96,126.03,125.89,125.95,33600.0,91.2354,91.2861,91.1847,91.2281,33600.0
2008-07-21 12:15:00,125.94,126.05,125.88,126.03,34500.0,91.2209,91.3006,91.1774,91.2861,34500.0
2008-07-21 12:20:00,126.03,126.12,125.93,126.12,49000.0,91.2861,91.3513,91.2137,91.3513,49000.0
2008-07-21 12:25:00,126.13,126.21,126.11,126.15,19200.0,91.3585,91.4165,91.344,91.373,19200.0
2008-07-21 12:30:00,126.14,126.37,126.14,126.31,19900.0,91.3658,91.5324,91.3658,91.4889,19900.0
2008-07-21 12:35:00,126.33,126.37,126.29,126.34,53100.0,91.5034,91.5324,91.4744,91.5106,53100.0
2008-07-21 12:40:00,126.33,126.37,126.27,126.36,34600.0,91.5034,91.5324,91.4599,91.5251,34600.0
2008-07-21 12:45:00,126.44,126.48,126.35,126.4,55500.0,91.5831,91.612,91.5179,91.5541,55500.0
2008-07-21 12:50:00,126.41,126.42,126.27,126.27,14300.0,91.5613,91.5686,91.4599,91.4599,14300.0
2008-07-21 12:55:00,126.25,126.32,126.19,126.21,29600.0,91.4454,91.4961,91.402,91.4165,29600.0
2008-07-21 13:00:00,126.22,126.32,126.21,126.26,10400.0,91.4237,91.4961,91.4165,91.4527,10400.0
2008-07-21 13:05:00,126.25,126.4,126.22,126.38,27500.0,91.4454,91.5541,91.4237,91.5396,27500.0
2008-07-21 13:10:00,126.37,126.37,126.21,126.26,18500.0,91.5324,91.5324,91.4165,91.4527,18500.0
2008-07-21 13:15:00,126.26,126.47,126.23,126.47,42800.0,91.4527,91.6048,91.431,91.6048,42800.0
2008-07-21 13:20:00,126.46,126.46,126.36,126.38,28000.0,91.5975,91.5975,91.5251,91.5396,28000.0
2008-07-21 13:25:00,126.39,126.48,126.37,126.37,29700.0,91.5468,91.612,91.5324,91.5324,29700.0
2008-07-21 13:30:00,126.37,126.47,126.34,126.43,30100.0,91.5324,91.6048,91.5106,91.5758,30100.0
2008-07-21 13:35:00,126.41,126.59,126.41,126.51,17100.0,91.5613,91.6917,91.5613,91.6338,17100.0
2008-07-21 13:40:00,126.53,126.53,126.4,126.4,18100.0,91.6482,91.6482,91.5541,91.5541,18100.0
2008-07-21 13:45:00,126.4,126.42,126.27,126.3,11100.0,91.5541,91.5686,91.4599,91.4817,11100.0
2008-07-21 13:50:00,126.33,126.41,126.27,126.37,45700.0,91.5034,91.5613,91.4599,91.5324,45700.0
2008-07-21 13:55:00,126.37,126.39,126.29,126.3,19800.0,91.5324,91.5468,91.4744,91.4817,19800.0
2008-07-21 14:00:00,126.34,126.41,126.18,126.23,49200.0,91.5106,91.5613,91.3947,91.431,49200.0
2008-07-21 14:05:00,126.18,126.29,126.12,126.23,21500.0,91.3947,91.4744,91.3513,91.431,21500.0
2008-07-21 14:10:00,126.25,126.3,126.16,126.17,40800.0,91.4454,91.4817,91.3802,91.3875,40800.0
2008-07-21 14:15:00,126.2,126.32,126.14,126.24,18500.0,91.4092,91.4961,91.3658,91.4382,18500.0
2008-07-21 14:20:00,126.25,126.29,126.16,126.21,26200.0,91.4454,91.4744,91.3802,91.4165,26200.0
2008-07-21 14:25:00,126.21,126.36,126.04,126.11,45900.0,91.4165,91.5251,91.2933,91.344,45900.0
2008-07-21 14:30:00,126.09,126.17,126.06,126.12,31000.0,91.3295,91.3875,91.3078,91.3513,31000.0
2008-07-21 14:35:00,126.11,126.16,126.01,126.06,37900.0,91.344,91.3802,91.2716,91.3078,37900.0
2008-07-21 14:40:00,126.07,126.07,125.93,125.96,36300.0,91.3151,91.3151,91.2137,91.2354,36300.0
2008-07-21 14:45:00,125.97,126.08,125.93,126.03,101700.0,91.2426,91.3223,91.2137,91.2861,101700.0
2008-07-21 14:50:00,125.99,126.08,125.97,126.01,19600.0,91.2571,91.3223,91.2426,91.2716,19600.0
2008-07-21 14:55:00,126.01,126.04,125.92,126.0,14300.0,91.2716,91.2933,91.2064,91.2644,14300.0
2008-07-21 15:00:00,126.0,126.09,125.92,125.93,30500.0,91.2644,91.3295,91.2064,91.2137,30500.0
2008-07-21 15:05:00,125.87,125.95,125.77,125.95,44600.0,91.1702,91.2281,91.0978,91.2281,44600.0
2008-07-21 15:10:00,125.87,125.95,125.8,125.9,50000.0,91.1702,91.2281,91.1195,91.1919,50000.0
2008-07-21 15:15:00,125.9,126.08,125.9,126.02,25300.0,91.1919,91.3223,91.1919,91.2788,25300.0
2008-07-21 15:20:00,126.04,126.21,126.0,126.19,34200.0,91.2933,91.4165,91.2644,91.402,34200.0
2008-07-21 15:25:00,126.17,126.19,126.05,126.11,30000.0,91.3875,91.402,91.3006,91.344,30000.0
2008-07-21 15:30:00,126.12,126.12,126.0,126.03,37000.0,91.3513,91.3513,91.2644,91.2861,37000.0
2008-07-21 15:35:00,126.03,126.12,125.94,126.06,44500.0,91.2861,91.3513,91.2209,91.3078,44500.0
2008-07-21 15:40:00,126.08,126.25,125.98,126.05,33600.0,91.3223,91.4454,91.2499,91.3006,33600.0
2008-07-21 15:45:00,126.05,126.2,126.05,126.12,26100.0,91.3006,91.4092,91.3006,91.3513,26100.0
2008-07-21 15:50:00,126.17,126.18,126.08,126.09,33500.0,91.3875,91.3947,91.3223,91.3295,33500.0
2008-07-21 15:55:00,126.07,126.21,126.04,126.19,45800.0,91.3151,91.4165,91.2933,91.402,45800.0
2008-07-22 09:30:00,125.36,125.41,125.23,125.31,146300.0,90.8008,90.837,90.7066,90.7646,146300.0
2008-07-22 09:35:00,125.28,125.39,125.15,125.28,121500.0,90.7428,90.8225,90.6487,90.7428,121500.0
2008-07-22 09:40:00,125.24,125.35,125.14,125.32,166700.0,90.7139,90.7935,90.6414,90.7718,166700.0
2008-07-22 09:45:00,125.32,125.34,125.11,125.28,129400.0,90.7718,90.7863,90.6197,90.7428,129400.0
2008-07-22 09:50:00,125.25,125.44,125.24,125.43,95900.0,90.7211,90.8587,90.7139,90.8515,95900.0
2008-07-22 09:55:00,125.49,125.63,125.48,125.6,89900.0,90.895,90.9964,90.8877,90.9746,89900.0
2008-07-22 10:00:00,125.6,125.92,125.55,125.78,136500.0,90.9746,91.2064,90.9384,91.105,136500.0
2008-07-22 10:05:00,125.78,125.95,125.67,125.69,74200.0,91.105,91.2281,91.0253,91.0398,74200.0
2008-07-22 10:10:00,125.66,125.83,125.65,125.67,65100.0,91.0181,91.1412,91.0108,91.0253,65100.0
2008-07-22 10:15:00,125.69,126.16,125.64,126.11,114400.0,91.0398,91.3802,91.0036,91.344,114400.0
2008-07-22 10:20:00,126.12,126.22,125.96,125.96,53900.0,91.3513,91.4237,91.2354,91.2354,53900.0
2008-07-22 10:25:00,125.96,126.07,125.86,125.88,53700.0,91.2354,91.3151,91.163,91.1774,53700.0
2008-07-22 10:30:00,125.91,125.97,125.74,125.8,101100.0,91.1992,91.2426,91.076,91.1195,101100.0
2008-07-22 10:35:00,125.8,125.92,125.78,125.88,26400.0,91.1195,91.2064,91.105,91.1774,26400.0
2008-07-22 10:40:00,125.89,126.09,125.84,126.06,45800.0,91.1847,91.3295,91.1485,91.3078,45800.0
2008-07-22 10:45:00,126.07,126.07,125.91,125.96,27800.0,91.3151,91.3151,91.1992,91.2354,27800.0
2008-07-22 10:50:00,125.97,126.06,125.73,125.73,55400.0,91.2426,91.3078,91.0688,91.0688,55400.0
2008-07-22 10:55:00,125.76,125.86,125.72,125.86,42100.0,91.0905,91.163,91.0615,91.163,42100.0
2008-07-22 11:00:00,125.9,126.23,125.9,126.18,64800.0,91.1919,91.431,91.1919,91.3947,64800.0
2008-07-22 11:05:00,126.18,126.32,126.17,126.24,68000.0,91.3947,91.4961,91.3875,91.4382,68000.0
2008-07-22 11:10:00,126.26,126.37,126.13,126.23,48000.0,91.4527,91.5324,91.3585,91.431,48000.0
2008-07-22 11:15:00,126.26,126.38,126.21,126.21,49200.0,91.4527,91.5396,91.4165,91.4165,49200.0
2008-07-22 11:20:00,126.22,126.46,126.22,126.37,44600.0,91.4237,91.5975,91.4237,91.5324,44600.0
2008-07-22 11:25:00,126.38,126.56,126.38,126.48,26400.0,91.5396,91.67,91.5396,91.612,26400.0
2008-07-22 11:30:00,126.46,126.55,126.4,126.42,42600.0,91.5975,91.6627,91.5541,91.5686,42600.0
2008-07-22 11:35:00,126.43,126.46,126.29,126.3,41800.0,91.5758,91.5975,91.4744,91.4817,41800.0
2008-07-22 11:40:00,126.29,126.46,126.29,126.38,46300.0,91.4744,91.5975,91.4744,91.5396,46300.0
2008-07-22 11:45:00,126.39,126.39,126.31,126.33,18300.0,91.5468,91.5468,91.4889,91.5034,18300.0
2008-07-22 11:50:00,126.37,126.38,126.16,126.16,42400.0,91.5324,91.5396,91.3802,91.3802,42400.0
2008-07-22 11:55:00,126.16,126.24,126.1,126.19,39600.0,91.3802,91.4382,91.3368,91.402,39600.0
2008-07-22 12:00:00,126.19,126.28,126.15,126.27,29600.0,91.402,91.4672,91.373,91.4599,29600.0
2008-07-22 12:05:00,126.26,126.49,126.2,126.49,35400.0,91.4527,91.6193,91.4092,91.6193,35400.0
2008-07-22 12:10:00,126.51,126.56,126.33,126.34,38100.0,91.6338,91.67,91.5034,91.5106,38100.0
2008-07-22 12:15:00,126.34,126.47,126.31,126.35,29500.0,91.5106,91.6048,91.4889,91.5179,29500.0
2008-07-22 12:20:00,126.38,126.5,126.32,126.5,16800.0,91.5396,91.6265,91.4961,91.6265,16800.0
2008-07-22 12:25:00,126.48,126.48,126.1,126.19,48000.0,91.612,91.612,91.3368,91.402,48000.0
2008-07-22 12:30:00,126.22,126.3,126.17,126.17,18500.0,91.4237,91.4817,91.3875,91.3875,18500.0
2008-07-22 12:35:00,126.15,126.2,126.07,126.08,14000.0,91.373,91.4092,91.3151,91.3223,14000.0
2008-07-22 12:40:00,126.09,126.21,125.99,126.13,37800.0,91.3295,91.4165,91.2571,91.3585,37800.0
2008-07-22 12:45:00,126.13,126.24,126.06,126.19,39500.0,91.3585,91.4382,91.3078,91.402,39500.0
2008-07-22 12:50:00,126.19,126.26,126.05,126.15,21000.0,91.402,91.4527,91.3006,91.373,21000.0
2008-07-22 12:55:00,126.22,126.28,126.17,126.25,16100.0,91.4237,91.4672,91.3875,91.4454,16100.0
2008-07-22 13:00:00,126.28,126.29,126.1,126.1,21900.0,91.4672,91.4744,91.3368,91.3368,21900.0
2008-07-22 13:05:00,126.14,126.23,126.1,126.2,21800.0,91.3658,91.431,91.3368,91.4092,21800.0
2008-07-22 13:10:00,126.19,126.3,126.19,126.21,35800.0,91.402,91.4817,91.402,91.4165,35800.0
2008-07-22 13:15:00,126.2,126.27,126.15,126.19,42000.0,91.4092,91.4599,91.373,91.402,42000.0
2008-07-22 13:20:00,126.17,126.27,126.14,126.25,24300.0,91.3875,91.4599,91.3658,91.4454,24300.0
2008-07-22 13:25:00,126.27,126.38,126.21,126.28,45900.0,91.4599,91.5396,91.4165,91.4672,45900.0
2008-07-22 13:30:00,126.27,126.37,126.16,126.22,46300.0,91.4599,91.5324,91.3802,91.4237,46300.0
2008-07-22 13:35:00,126.24,126.45,126.2,126.38,20600.0,91.4382,91.5903,91.4092,91.5396,20600.0
2008-07-22 13:40:00,126.36,126.49,126.32,126.43,62800.0,91.5251,91.6193,91.4961,91.5758,62800.0
2008-07-22 13:45:00,126.43,126.47,126.39,126.39,3900.0,91.5758,91.6048,91.5468,91.5468,3900.0
2008-07-22 13:50:00,126.38,126.46,126.33,126.33,45500.0,91.5396,91.5975,91.5034,91.5034,45500.0
2008-07-22 13:55:00,126.32,126.4,126.28,126.37,25600.0,91.4961,91.5541,91.4672,91.5324,25600.0
2008-07-22 14:00:00,126.38,126.38,126.23,126.23,27700.0,91.5396,91.5396,91.431,91.431,27700.0
2008-07-22 14:05:00,126.28,126.33,126.2,126.27,36900.0,91.4672,91.5034,91.4092,91.4599,36900.0
2008-07-22 14:10:00,126.27,126.32,125.97,126.01,47100.0,91.4599,91.4961,91.2426,91.2716,47100.0
2008-07-22 14:15:00,126.03,126.15,125.99,126.07,33200.0,91.2861,91.373,91.2571,91.3151,33200.0
2008-07-22 14:20:00,126.07,126.17,126.04,126.16,63000.0,91.3151,91.3875,91.2933,91.3802,63000.0
2008-07-22 14:25:00,126.1,126.33,126.06,126.33,72900.0,91.3368,91.5034,91.3078,91.5034,72900.0
2008-07-22 14:30:00,126.35,126.38,126.3,126.35,11400.0,91.5179,91.5396,91.4817,91.5179,11400.0
2008-07-22 14:35:00,126.36,126.36,126.16,126.33,32600.0,91.5251,91.5251,91.3802,91.5034,32600.0
2008-07-22 14:40:00,126.36,126.71,126.3,126.64,39900.0,91.5251,91.7786,91.4817,91.7279,39900.0
2008-07-22 14:45:00,126.66,126.72,126.61,126.61,61000.0,91.7424,91.7859,91.7062,91.7062,61000.0
2008-07-22 14:50:00,126.63,126.68,126.58,126.59,13500.0,91.7207,91.7569,91.6845,91.6917,13500.0
2008-07-22 14:55:00,126.62,126.65,126.48,126.6,38000.0,91.7134,91.7352,91.612,91.6989,38000.0
2008-07-22 15:00:00,126.64,126.73,126.62,126.64,9900.0,91.7279,91.7931,91.7134,91.7279,9900.0
2008-07-22 15:05:00,126.64,126.74,126.57,126.57,40200.0,91.7279,91.8004,91.6772,91.6772,40200.0
2008-07-22 15:10:00,126.57,126.75,126.57,126.66,50000.0,91.6772,91.8076,91.6772,91.7424,50000.0
2008-07-22 15:15:00,126.65,126.7,126.61,126.7,29100.0,91.7352,91.7714,91.7062,91.7714,29100.0
2008-07-22 15:20:00,126.71,126.83,126.7,126.83,57700.0,91.7786,91.8655,91.7714,91.8655,57700.0
2008-07-22 15:25:00,126.85,126.93,126.84,126.93,18500.0,91.88,91.938,91.8728,91.938,18500.0
2008-07-22 15:30:00,127.0,127.13,126.91,127.11,23600.0,91.9887,92.0828,91.9235,92.0684,23600.0
2008-07-22 15:35:00,127.14,127.32,127.08,127.31,59900.0,92.0901,92.2205,92.0466,92.2132,59900.0
2008-07-22 15:40:00,127.33,127.71,127.32,127.65,60700.0,92.2277,92.5029,92.2205,92.4595,60700.0
2008-07-22 15:45:00,127.61,127.64,127.41,127.56,160700.0,92.4305,92.4522,92.2856,92.3943,160700.0
2008-07-22 15:50:00,127.56,127.75,127.56,127.72,66200.0,92.3943,92.5319,92.3943,92.5102,66200.0
2008-07-22 15:55:00,127.72,128.02,127.72,127.89,105100.0,92.5102,92.7275,92.5102,92.6333,105100.0
2008-07-22 16:00:00,127.85,127.93,127.82,127.82,253200.0,92.6043,92.6623,92.5826,92.5826,253200.0
2008-07-22 16:05:00,127.87,127.87,127.87,127.87,100.0,92.6188,92.6188,92.6188,92.6188,100.0
2008-07-22 16:10:00,127.87,127.87,127.87,127.87,0.0,92.6188,92.6188,92.6188,92.6188,0.0
2008-07-23 09:30:00,128.15,128.22,127.93,127.96,191200.0,92.8216,92.8723,92.6623,92.684,191200.0
2008-07-23 09:35:00,127.96,128.02,127.89,127.98,104200.0,92.684,92.7275,92.6333,92.6985,104200.0
2008-07-23 09:40:00,127.98,128.03,127.81,127.98,66900.0,92.6985,92.7347,92.5754,92.6985,66900.0
2008-07-23 09:45:00,127.98,128.35,127.98,128.22,96400.0,92.6985,92.9665,92.6985,92.8723,96400.0
2008-07-23 09:50:00,128.19,128.23,128.02,128.03,66600.0,92.8506,92.8796,92.7275,92.7347,66600.0
2008-07-23 09:55:00,128.05,128.18,127.97,128.1,57600.0,92.7492,92.8434,92.6913,92.7854,57600.0
2008-07-23 10:00:00,128.05,128.18,127.98,128.18,52400.0,92.7492,92.8434,92.6985,92.8434,52400.0
2008-07-23 10:05:00,128.22,128.31,128.14,128.17,100100.0,92.8723,92.9375,92.8144,92.8361,100100.0
2008-07-23 10:10:00,128.19,128.32,128.18,128.29,76900.0,92.8506,92.9448,92.8434,92.9231,76900.0
2008-07-23 10:15:00,128.3,128.61,128.26,128.59,58100.0,92.9303,93.1548,92.9013,93.1403,58100.0
2008-07-23 10:20:00,128.57,128.94,128.57,128.86,109000.0,93.1259,93.3939,93.1259,93.3359,109000.0
2008-07-23 10:25:00,128.86,129.04,128.85,128.86,40700.0,93.3359,93.4663,93.3287,93.3359,40700.0
2008-07-23 10:30:00,128.85,129.14,128.83,129.07,47500.0,93.3287,93.5387,93.3142,93.488,47500.0
2008-07-23 10:35:00,129.08,129.37,128.89,129.23,146100.0,93.4953,93.7053,93.3576,93.6039,146100.0
2008-07-23 10:40:00,129.25,129.35,129.11,129.11,116700.0,93.6184,93.6908,93.517,93.517,116700.0
2008-07-23 10:45:00,129.1,129.11,128.98,129.01,146200.0,93.5098,93.517,93.4228,93.4446,146200.0
2008-07-23 10:50:00,129.01,129.16,128.98,129.01,75300.0,93.4446,93.5532,93.4228,93.4446,75300.0
2008-07-23 10:55:00,129.02,129.08,128.79,128.81,56100.0,93.4518,93.4953,93.2852,93.2997,56100.0
2008-07-23 11:00:00,128.79,128.82,128.6,128.67,72200.0,93.2852,93.3069,93.1476,93.1983,72200.0
2008-07-23 11:05:00,128.68,128.74,128.53,128.62,82400.0,93.2055,93.249,93.0969,93.1621,82400.0
2008-07-23 11:10:00,128.62,128.75,128.53,128.71,42400.0,93.1621,93.2562,93.0969,93.2273,42400.0
2008-07-23 11:15:00,128.72,128.86,128.68,128.69,53500.0,93.2345,93.3359,93.2055,93.2128,53500.0
2008-07-23 11:20:00,128.63,128.85,128.63,128.83,33300.0,93.1693,93.3287,93.1693,93.3142,33300.0
2008-07-23 11:25:00,128.86,128.94,128.79,128.83,60800.0,93.3359,93.3939,93.2852,93.3142,60800.0
2008-07-23 11:30:00,128.85,128.88,128.79,128.79,25600.0,93.3287,93.3504,93.2852,93.2852,25600.0
2008-07-23 11:35:00,128.79,128.8,128.65,128.71,95100.0,93.2852,93.2925,93.1838,93.2273,95100.0
2008-07-23 11:40:00,128.73,128.76,128.65,128.7,176400.0,93.2418,93.2635,93.1838,93.22,176400.0
2008-07-23 11:45:00,128.7,128.81,128.58,128.6,277700.0,93.22,93.2997,93.1331,93.1476,277700.0
2008-07-23 11:50:00,128.6,128.6,128.45,128.47,98400.0,93.1476,93.1476,93.0389,93.0534,98400.0
2008-07-23 11:55:00,128.47,128.47,128.26,128.34,53700.0,93.0534,93.0534,92.9013,92.9593,53700.0
2008-07-23 12:00:00,128.31,128.46,128.31,128.46,36800.0,92.9375,93.0462,92.9375,93.0462,36800.0
2008-07-23 12:05:00,128.46,128.5,128.21,128.25,57800.0,93.0462,93.0752,92.8651,92.8941,57800.0
2008-07-23 12:10:00,128.25,128.35,128.0,128.09,53000.0,92.8941,92.9665,92.713,92.7782,53000.0
2008-07-23 12:15:00,128.11,128.19,128.0,128.18,73400.0,92.7927,92.8506,92.713,92.8434,73400.0
2008-07-23 12:20:00,128.16,128.29,128.04,128.24,63400.0,92.8289,92.9231,92.742,92.8868,63400.0
2008-07-23 12:25:00,128.24,128.31,128.2,128.21,53600.0,92.8868,92.9375,92.8579,92.8651,53600.0
2008-07-23 12:30:00,128.23,128.25,128.02,128.06,82500.0,92.8796,92.8941,92.7275,92.7565,82500.0
2008-07-23 12:35:00,128.07,128.38,128.07,128.38,31300.0,92.7637,92.9882,92.7637,92.9882,31300.0
2008-07-23 12:40:00,128.39,128.42,128.3,128.39,53400.0,92.9955,93.0172,92.9303,92.9955,53400.0
2008-07-23 12:45:00,128.37,128.42,128.29,128.29,41900.0,92.981,93.0172,92.9231,92.9231,41900.0
2008-07-23 12:50:00,128.33,128.42,128.29,128.4,29300.0,92.952,93.0172,92.9231,93.0027,29300.0
2008-07-23 12:55:00,128.42,128.51,128.4,128.44,46600.0,93.0172,93.0824,93.0027,93.0317,46600.0
2008-07-23 13:00:00,128.44,128.52,128.38,128.4,29200.0,93.0317,93.0896,92.9882,93.0027,29200.0
2008-07-23 13:05:00,128.39,128.43,128.13,128.16,51300.0,92.9955,93.0245,92.8072,92.8289,51300.0
2008-07-23 13:10:00,128.18,128.33,128.17,128.24,24400.0,92.8434,92.952,92.8361,92.8868,24400.0
2008-07-23 13:15:00,128.24,128.33,128.22,128.3,27000.0,92.8868,92.952,92.8723,92.9303,27000.0
2008-07-23 13:20:00,128.32,128.38,128.21,128.3,34100.0,92.9448,92.9882,92.8651,92.9303,34100.0
2008-07-23 13:25:00,128.32,128.4,128.27,128.27,35500.0,92.9448,93.0027,92.9086,92.9086,35500.0
2008-07-23 13:30:00,128.27,128.27,128.07,128.07,47300.0,92.9086,92.9086,92.7637,92.7637,47300.0
2008-07-23 13:35:00,128.07,128.33,128.06,128.33,34200.0,92.7637,92.952,92.7565,92.952,34200.0
2008-07-23 13:40:00,128.34,128.61,128.28,128.59,100900.0,92.9593,93.1548,92.9158,93.1403,100900.0
2008-07-23 13:45:00,128.6,128.72,128.47,128.53,51700.0,93.1476,93.2345,93.0534,93.0969,51700.0
2008-07-23 13:50:00,128.57,128.63,128.14,128.17,107500.0,93.1259,93.1693,92.8144,92.8361,107500.0
2008-07-23 13:55:00,128.14,128.18,127.9,128.13,142100.0,92.8144,92.8434,92.6406,92.8072,142100.0
2008-07-23 14:00:00,128.13,128.43,128.07,128.39,153000.0,92.8072,93.0245,92.7637,92.9955,153000.0
2008-07-23 14:05:00,128.39,128.66,128.36,128.52,127000.0,92.9955,93.191,92.9738,93.0896,127000.0
2008-07-23 14:10:00,128.52,128.58,128.32,128.4,66500.0,93.0896,93.1331,92.9448,93.0027,66500.0
2008-07-23 14:15:00,128.38,128.51,128.28,128.33,79500.0,92.9882,93.0824,92.9158,92.952,79500.0
2008-07-23 14:20:00,128.35,128.57,128.31,128.57,90300.0,92.9665,93.1259,92.9375,93.1259,90300.0
2008-07-23 14:25:00,128.57,128.74,128.53,128.72,73400.0,93.1259,93.249,93.0969,93.2345,73400.0
2008-07-23 14:30:00,128.74,128.91,128.72,128.82,99100.0,93.249,93.3721,93.2345,93.3069,99100.0
2008-07-23 14:35:00,128.8,128.8,128.39,128.43,83800.0,93.2925,93.2925,92.9955,93.0245,83800.0
2008-07-23 14:40:00,128.47,128.54,128.3,128.52,33100.0,93.0534,93.1041,92.9303,93.0896,33100.0
2008-07-23 14:45:00,128.54,128.6,128.37,128.37,66600.0,93.1041,93.1476,92.981,92.981,66600.0
2008-07-23 14:50:00,128.37,128.6,128.35,128.49,72700.0,92.981,93.1476,92.9665,93.0679,72700.0
2008-07-23 14:55:00,128.5,128.55,128.34,128.38,36300.0,93.0752,93.1114,92.9593,92.9882,36300.0
2008-07-23 15:00:00,128.42,128.44,128.23,128.24,38200.0,93.0172,93.0317,92.8796,92.8868,38200.0
2008-07-23 15:05:00,128.27,128.35,128.2,128.22,71700.0,92.9086,92.9665,92.8579,92.8723,71700.0
2008-07-23 15:10:00,128.23,128.52,128.21,128.52,75200.0,92.8796,93.0896,92.8651,93.0896,75200.0
2008-07-23 15:15:00,128.49,128.5,128.26,128.42,57100.0,93.0679,93.0752,92.9013,93.0172,57100.0
2008-07-23 15:20:00,128.42,128.64,128.34,128.58,44600.0,93.0172,93.1766,92.9593,93.1331,44600.0
2008-07-23 15:25:00,128.59,128.64,128.26,128.34,65700.0,93.1403,93.1766,92.9013,92.9593,65700.0
2008-07-23 15:30:00,128.35,128.44,128.26,128.37,68700.0,92.9665,93.0317,92.9013,92.981,68700.0
2008-07-23 15:35:00,128.37,128.38,128.11,128.17,68900.0,92.981,92.9882,92.7927,92.8361,68900.0
2008-07-23 15:40:00,128.18,128.33,128.14,128.16,50700.0,92.8434,92.952,92.8144,92.8289,50700.0
2008-07-23 15:45:00,128.14,128.31,128.13,128.25,65500.0,92.8144,92.9375,92.8072,92.8941,65500.0
2008-07-23 15:50:00,128.28,128.52,128.28,128.39,82300.0,92.9158,93.0896,92.9158,92.9955,82300.0
2008-07-23 15:55:00,128.36,128.44,128.24,128.44,80800.0,92.9738,93.0317,92.8868,93.0317,80800.0
2008-07-23 16:00:00,128.43,128.59,128.43,128.59,1500.0,93.0245,93.1403,93.0245,93.1403,1500.0
2008-07-23 16:05:00,128.62,128.65,128.44,128.65,14900.0,93.1621,93.1838,93.0317,93.1838,14900.0
2008-07-23 16:10:00,128.62,128.62,128.44,128.44,10000.0,93.1621,93.1621,93.0317,93.0317,10000.0
2008-07-24 09:30:00,128.54,128.65,128.24,128.24,83700.0,93.1041,93.1838,92.8868,92.8868,83700.0
2008-07-24 09:35:00,128.23,128.3,128.12,128.2,59500.0,92.8796,92.9303,92.7999,92.8579,59500.0
2008-07-24 09:40:00,128.17,128.18,128.02,128.16,106500.0,92.8361,92.8434,92.7275,92.8289,106500.0
2008-07-24 09:45:00,128.17,128.29,128.01,128.04,86900.0,92.8361,92.9231,92.7202,92.742,86900.0
2008-07-24 09:50:00,128.05,128.05,127.83,127.88,96600.0,92.7492,92.7492,92.5899,92.6261,96600.0
2008-07-24 09:55:00,127.86,128.02,127.81,127.95,86100.0,92.6116,92.7275,92.5754,92.6768,86100.0
2008-07-24 10:00:00,127.93,127.95,127.61,127.74,173600.0,92.6623,92.6768,92.4305,92.5247,173600.0
2008-07-24 10:05:00,127.74,127.74,127.39,127.44,109100.0,92.5247,92.5247,92.2712,92.3074,109100.0
2008-07-24 10:10:00,127.42,127.47,127.34,127.42,132500.0,92.2929,92.3291,92.2349,92.2929,132500.0
2008-07-24 10:15:00,127.44,127.63,127.42,127.57,43200.0,92.3074,92.445,92.2929,92.4015,43200.0
2008-07-24 10:20:00,127.57,127.6,127.47,127.55,45100.0,92.4015,92.4233,92.3291,92.3871,45100.0
2008-07-24 10:25:00,127.56,127.59,127.44,127.57,34600.0,92.3943,92.416,92.3074,92.4015,34600.0
2008-07-24 10:30:00,127.57,127.7,127.57,127.58,45300.0,92.4015,92.4957,92.4015,92.4088,45300.0
2008-07-24 10:35:00,127.57,127.74,127.57,127.63,98900.0,92.4015,92.5247,92.4015,92.445,98900.0
2008-07-24 10:40:00,127.62,127.73,127.53,127.56,72700.0,92.4378,92.5174,92.3726,92.3943,72700.0
2008-07-24 10:45:00,127.52,127.65,127.45,127.51,150400.0,92.3653,92.4595,92.3146,92.3581,150400.0
2008-07-24 10:50:00,127.51,127.68,127.41,127.51,157500.0,92.3581,92.4812,92.2856,92.3581,157500.0
2008-07-24 10:55:00,127.5,127.55,127.4,127.41,70700.0,92.3508,92.3871,92.2784,92.2856,70700.0
2008-07-24 11:00:00,127.42,127.52,127.34,127.41,88400.0,92.2929,92.3653,92.2349,92.2856,88400.0
2008-07-24 11:05:00,127.39,127.45,127.03,127.06,55900.0,92.2712,92.3146,92.0104,92.0321,55900.0
2008-07-24 11:10:00,127.04,127.15,126.98,127.09,169200.0,92.0177,92.0973,91.9742,92.0539,169200.0
2008-07-24 11:15:00,127.07,127.14,126.96,127.14,66300.0,92.0394,92.0901,91.9597,92.0901,66300.0
2008-07-24 11:20:00,127.16,127.16,127.01,127.05,61100.0,92.1046,92.1046,91.9959,92.0249,61100.0
2008-07-24 11:25:00,127.05,127.05,126.83,126.85,42500.0,92.0249,92.0249,91.8655,91.88,42500.0
2008-07-24 11:30:00,126.85,126.97,126.78,126.89,169900.0,91.88,91.9669,91.8293,91.909,169900.0
2008-07-24 11:35:00,126.89,127.04,126.87,127.04,31100.0,91.909,92.0177,91.8945,92.0177,31100.0
2008-07-24 11:40:00,127.04,127.04,126.94,126.97,40400.0,92.0177,92.0177,91.9452,91.9669,40400.0
2008-07-24 11:45:00,126.99,127.06,126.94,127.02,56800.0,91.9814,92.0321,91.9452,92.0032,56800.0
2008-07-24 11:50:00,127.03,127.13,127.02,127.05,39300.0,92.0104,92.0828,92.0032,92.0249,39300.0
2008-07-24 11:55:00,127.04,127.12,126.98,127.12,25900.0,92.0177,92.0756,91.9742,92.0756,25900.0
2008-07-24 12:00:00,127.13,127.21,127.03,127.06,156100.0,92.0828,92.1408,92.0104,92.0321,156100.0
2008-07-24 12:05:00,127.06,127.09,127.0,127.09,20700.0,92.0321,92.0539,91.9887,92.0539,20700.0
2008-07-24 12:10:00,127.1,127.1,126.96,126.99,18000.0,92.0611,92.0611,91.9597,91.9814,18000.0
2008-07-24 12:15:00,126.99,127.08,126.99,127.01,14600.0,91.9814,92.0466,91.9814,91.9959,14600.0
2008-07-24 12:20:00,127.03,127.07,127.01,127.01,19700.0,92.0104,92.0394,91.9959,91.9959,19700.0
2008-07-24 12:25:00,126.98,127.0,126.85,126.85,26400.0,91.9742,91.9887,91.88,91.88,26400.0
2008-07-24 12:30:00,126.88,126.95,126.85,126.93,25000.0,91.9018,91.9525,91.88,91.938,25000.0
2008-07-24 12:35:00,126.95,126.95,126.66,126.75,104100.0,91.9525,91.9525,91.7424,91.8076,104100.0
2008-07-24 12:40:00,126.75,126.94,126.73,126.92,43000.0,91.8076,91.9452,91.7931,91.9307,43000.0
2008-07-24 12:45:00,126.89,127.06,126.86,127.02,25000.0,91.909,92.0321,91.8873,92.0032,25000.0
2008-07-24 12:50:00,127.06,127.07,126.89,126.96,10200.0,92.0321,92.0394,91.909,91.9597,10200.0
2008-07-24 12:55:00,126.96,127.06,126.93,126.94,35200.0,91.9597,92.0321,91.938,91.9452,35200.0
2008-07-24 13:00:00,126.91,126.93,126.7,126.75,28200.0,91.9235,91.938,91.7714,91.8076,28200.0
2008-07-24 13:05:00,126.75,126.78,126.65,126.74,94800.0,91.8076,91.8293,91.7352,91.8004,94800.0
2008-07-24 13:10:00,126.76,127.0,126.76,126.9,91700.0,91.8148,91.9887,91.8148,91.9162,91700.0
2008-07-24 13:15:00,126.92,126.99,126.83,126.86,28300.0,91.9307,91.9814,91.8655,91.8873,28300.0
2008-07-24 13:20:00,126.82,127.02,126.82,127.01,67300.0,91.8583,92.0032,91.8583,91.9959,67300.0
2008-07-24 13:25:00,127.0,127.01,126.84,126.87,69400.0,91.9887,91.9959,91.8728,91.8945,69400.0
2008-07-24 13:30:00,126.86,126.94,126.81,126.83,32800.0,91.8873,91.9452,91.8511,91.8655,32800.0
2008-07-24 13:35:00,126.84,126.94,126.7,126.83,34600.0,91.8728,91.9452,91.7714,91.8655,34600.0
2008-07-24 13:40:00,126.82,126.87,126.75,126.76,15300.0,91.8583,91.8945,91.8076,91.8148,15300.0
2008-07-24 13:45:00,126.76,126.87,126.74,126.87,20800.0,91.8148,91.8945,91.8004,91.8945,20800.0
2008-07-24 13:50:00,126.87,126.93,126.71,126.85,32600.0,91.8945,91.938,91.7786,91.88,32600.0
2008-07-24 13:55:00,126.83,126.89,126.64,126.76,46900.0,91.8655,91.909,91.7279,91.8148,46900.0
2008-07-24 14:00:00,126.75,126.8,126.64,126.77,46900.0,91.8076,91.8438,91.7279,91.8221,46900.0
2008-07-24 14:05:00,126.76,126.76,126.56,126.61,85800.0,91.8148,91.8148,91.67,91.7062,85800.0
2008-07-24 14:10:00,126.62,126.64,126.29,126.4,34500.0,91.7134,91.7279,91.4744,91.5541,34500.0
2008-07-24 14:15:00,126.4,126.42,126.25,126.4,17900.0,91.5541,91.5686,91.4454,91.5541,17900.0
2008-07-24 14:20:00,126.4,126.5,126.36,126.45,39000.0,91.5541,91.6265,91.5251,91.5903,39000.0
2008-07-24 14:25:00,126.44,126.51,126.35,126.39,34700.0,91.5831,91.6338,91.5179,91.5468,34700.0
2008-07-24 14:30:00,126.39,126.43,126.34,126.37,10500.0,91.5468,91.5758,91.5106,91.5324,10500.0
2008-07-24 14:35:00,126.35,126.35,126.2,126.33,63200.0,91.5179,91.5179,91.4092,91.5034,63200.0
2008-07-24 14:40:00,126.36,126.37,126.18,126.3,25900.0,91.5251,91.5324,91.3947,91.4817,25900.0
2008-07-24 14:45:00,126.35,126.43,126.27,126.33,18100.0,91.5179,91.5758,91.4599,91.5034,18100.0
2008-07-24 14:50:00,126.37,126.38,126.04,126.16,54100.0,91.5324,91.5396,91.2933,91.3802,54100.0
2008-07-24 14:55:00,126.13,126.32,126.12,126.29,5700.0,91.3585,91.4961,91.3513,91.4744,5700.0
2008-07-24 15:00:00,126.31,126.61,126.23,126.6,48800.0,91.4889,91.7062,91.431,91.6989,48800.0
2008-07-24 15:05:00,126.6,126.6,126.39,126.42,27800.0,91.6989,91.6989,91.5468,91.5686,27800.0
2008-07-24 15:10:00,126.42,126.48,126.29,126.29,67900.0,91.5686,91.612,91.4744,91.4744,67900.0
2008-07-24 15:15:00,126.28,126.3,126.03,126.17,52900.0,91.4672,91.4817,91.2861,91.3875,52900.0
2008-07-24 15:20:00,126.12,126.15,125.89,125.91,70300.0,91.3513,91.373,91.1847,91.1992,70300.0
2008-07-24 15:25:00,125.84,126.02,125.84,125.91,69900.0,91.1485,91.2788,91.1485,91.1992,69900.0
2008-07-24 15:30:00,125.91,125.98,125.72,125.73,64200.0,91.1992,91.2499,91.0615,91.0688,64200.0
2008-07-24 15:35:00,125.74,125.8,125.63,125.78,121200.0,91.076,91.1195,90.9964,91.105,121200.0
2008-07-24 15:40:00,125.78,125.78,125.44,125.51,193300.0,91.105,91.105,90.8587,90.9094,193300.0
2008-07-24 15:45:00,125.48,125.59,125.39,125.48,45900.0,90.8877,90.9674,90.8225,90.8877,45900.0
2008-07-24 15:50:00,125.49,125.52,125.39,125.52,61400.0,90.895,90.9167,90.8225,90.9167,61400.0
2008-07-24 15:55:00,125.52,125.7,125.51,125.63,55900.0,90.9167,91.0471,90.9094,90.9964,55900.0
2008-07-25 09:30:00,126.1,126.13,125.83,125.85,100200.0,91.3368,91.3585,91.1412,91.1557,100200.0
2008-07-25 09:35:00,125.85,125.93,125.77,125.86,78000.0,91.1557,91.2137,91.0978,91.163,78000.0
2008-07-25 09:40:00,125.86,125.88,125.5,125.57,61400.0,91.163,91.1774,90.9022,90.9529,61400.0
2008-07-25 09:45:00,125.57,125.74,125.5,125.74,77500.0,90.9529,91.076,90.9022,91.076,77500.0
2008-07-25 09:50:00,125.75,125.83,125.64,125.66,86700.0,91.0833,91.1412,91.0036,91.0181,86700.0
2008-07-25 09:55:00,125.67,126.24,125.67,126.2,135400.0,91.0253,91.4382,91.0253,91.4092,135400.0
2008-07-25 10:00:00,126.14,126.51,126.14,126.42,71000.0,91.3658,91.6338,91.3658,91.5686,71000.0
2008-07-25 10:05:00,126.41,126.52,126.22,126.25,87700.0,91.5613,91.641,91.4237,91.4454,87700.0
2008-07-25 10:10:00,126.24,126.46,126.2,126.45,107800.0,91.4382,91.5975,91.4092,91.5903,107800.0
2008-07-25 10:15:00,126.45,126.45,126.12,126.21,80900.0,91.5903,91.5903,91.3513,91.4165,80900.0
2008-07-25 10:20:00,126.21,126.33,126.06,126.06,85700.0,91.4165,91.5034,91.3078,91.3078,85700.0
2008-07-25 10:25:00,126.01,126.09,125.78,125.78,28900.0,91.2716,91.3295,91.105,91.105,28900.0
2008-07-25 10:30:00,125.8,125.91,125.76,125.9,27600.0,91.1195,91.1992,91.0905,91.1919,27600.0
2008-07-25 10:35:00,125.87,125.99,125.79,125.93,59100.0,91.1702,91.2571,91.1123,91.2137,59100.0
2008-07-25 10:40:00,125.92,126.08,125.84,126.03,42100.0,91.2064,91.3223,91.1485,91.2861,42100.0
2008-07-25 10:45:00,126.07,126.24,126.06,126.2,42900.0,91.3151,91.4382,91.3078,91.4092,42900.0
2008-07-25 10:50:00,126.2,126.23,126.08,126.17,37500.0,91.4092,91.431,91.3223,91.3875,37500.0
2008-07-25 10:55:00,126.2,126.5,126.13,126.47,39200.0,91.4092,91.6265,91.3585,91.6048,39200.0
2008-07-25 11:00:00,126.47,126.5,126.31,126.34,35300.0,91.6048,91.6265,91.4889,91.5106,35300.0
2008-07-25 11:05:00,126.31,126.38,126.31,126.31,20600.0,91.4889,91.5396,91.4889,91.4889,20600.0
2008-07-25 11:10:00,126.26,126.33,126.16,126.33,43700.0,91.4527,91.5034,91.3802,91.5034,43700.0
2008-07-25 11:15:00,126.31,126.34,126.17,126.21,23500.0,91.4889,91.5106,91.3875,91.4165,23500.0
2008-07-25 11:20:00,126.26,126.31,125.98,126.07,34100.0,91.4527,91.4889,91.2499,91.3151,34100.0
2008-07-25 11:25:00,126.09,126.1,126.0,126.08,13700.0,91.3295,91.3368,91.2644,91.3223,13700.0
2008-07-25 11:30:00,126.1,126.27,126.1,126.16,29400.0,91.3368,91.4599,91.3368,91.3802,29400.0
2008-07-25 11:35:00,126.12,126.24,126.12,126.21,14800.0,91.3513,91.4382,91.3513,91.4165,14800.0
2008-07-25 11:40:00,126.19,126.35,126.17,126.3,26400.0,91.402,91.5179,91.3875,91.4817,26400.0
2008-07-25 11:45:00,126.3,126.39,126.19,126.19,19100.0,91.4817,91.5468,91.402,91.402,19100.0
2008-07-25 11:50:00,126.2,126.24,126.09,126.1,31800.0,91.4092,91.4382,91.3295,91.3368,31800.0
2008-07-25 11:55:00,126.1,126.15,126.03,126.09,95900.0,91.3368,91.373,91.2861,91.3295,95900.0
2008-07-25 12:00:00,126.06,126.12,125.97,126.09,29200.0,91.3078,91.3513,91.2426,91.3295,29200.0
2008-07-25 12:05:00,126.07,126.16,126.03,126.15,20100.0,91.3151,91.3802,91.2861,91.373,20100.0
2008-07-25 12:10:00,126.14,126.14,125.99,126.04,15000.0,91.3658,91.3658,91.2571,91.2933,15000.0
2008-07-25 12:15:00,126.02,126.03,125.86,125.86,18900.0,91.2788,91.2861,91.163,91.163,18900.0
2008-07-25 12:20:00,125.86,125.92,125.81,125.89,12500.0,91.163,91.2064,91.1267,91.1847,12500.0
2008-07-25 12:25:00,125.86,126.07,125.86,126.02,11300.0,91.163,91.3151,91.163,91.2788,11300.0
2008-07-25 12:30:00,126.01,126.05,125.9,125.97,26300.0,91.2716,91.3006,91.1919,91.2426,26300.0
2008-07-25 12:35:00,125.95,126.01,125.87,125.89,12400.0,91.2281,91.2716,91.1702,91.1847,12400.0
2008-07-25 12:40:00,125.89,126.12,125.89,126.12,14000.0,91.1847,91.3513,91.1847,91.3513,14000.0
2008-07-25 12:45:00,126.13,126.13,126.01,126.06,28700.0,91.3585,91.3585,91.2716,91.3078,28700.0
2008-07-25 12:50:00,126.06,126.19,126.04,126.04,15900.0,91.3078,91.402,91.2933,91.2933,15900.0
2008-07-25 12:55:00,126.04,126.15,126.03,126.14,35700.0,91.2933,91.373,91.2861,91.3658,35700.0
2008-07-25 13:00:00,126.14,126.3,126.13,126.28,22600.0,91.3658,91.4817,91.3585,91.4672,22600.0
2008-07-25 13:05:00,126.27,126.27,126.1,126.16,31600.0,91.4599,91.4599,91.3368,91.3802,31600.0
2008-07-25 13:10:00,126.17,126.2,125.67,125.72,45900.0,91.3875,91.4092,91.0253,91.0615,45900.0
2008-07-25 13:15:00,125.72,126.03,125.71,125.96,69900.0,91.0615,91.2861,91.0543,91.2354,69900.0
2008-07-25 13:20:00,125.9,126.03,125.82,125.83,35300.0,91.1919,91.2861,91.134,91.1412,35300.0
2008-07-25 13:25:00,125.84,125.94,125.64,125.73,36500.0,91.1485,91.2209,91.0036,91.0688,36500.0
2008-07-25 13:30:00,125.73,125.74,125.66,125.67,17400.0,91.0688,91.076,91.0181,91.0253,17400.0
2008-07-25 13:35:00,125.67,125.77,125.66,125.72,23900.0,91.0253,91.0978,91.0181,91.0615,23900.0
2008-07-25 13:40:00,125.71,125.72,125.38,125.46,32300.0,91.0543,91.0615,90.8153,90.8732,32300.0
2008-07-25 13:45:00,125.44,125.59,125.44,125.58,19400.0,90.8587,90.9674,90.8587,90.9601,19400.0
2008-07-25 13:50:00,125.59,125.77,125.54,125.76,18700.0,90.9674,91.0978,90.9312,91.0905,18700.0
2008-07-25 13:55:00,125.8,125.85,125.64,125.71,40900.0,91.1195,91.1557,91.0036,91.0543,40900.0
2008-07-25 14:00:00,125.71,125.99,125.68,125.9,57500.0,91.0543,91.2571,91.0326,91.1919,57500.0
2008-07-25 14:05:00,125.86,126.07,125.78,126.0,51500.0,91.163,91.3151,91.105,91.2644,51500.0
2008-07-25 14:10:00,125.99,126.0,125.79,125.86,22600.0,91.2571,91.2644,91.1123,91.163,22600.0
2008-07-25 14:15:00,125.84,126.02,125.84,125.91,51500.0,91.1485,91.2788,91.1485,91.1992,51500.0
2008-07-25 14:20:00,125.91,125.91,125.73,125.78,52000.0,91.1992,91.1992,91.0688,91.105,52000.0
2008-07-25 14:25:00,125.78,125.85,125.74,125.76,22500.0,91.105,91.1557,91.076,91.0905,22500.0
2008-07-25 14:30:00,125.74,125.84,125.73,125.82,35400.0,91.076,91.1485,91.0688,91.134,35400.0
2008-07-25 14:35:00,125.82,125.99,125.82,125.95,15600.0,91.134,91.2571,91.134,91.2281,15600.0
2008-07-25 14:40:00,125.93,125.97,125.82,125.91,32600.0,91.2137,91.2426,91.134,91.1992,32600.0
2008-07-25 14:45:00,125.92,126.01,125.92,125.96,10200.0,91.2064,91.2716,91.2064,91.2354,10200.0
2008-07-25 14:50:00,125.98,126.1,125.83,126.08,16600.0,91.2499,91.3368,91.1412,91.3223,16600.0
2008-07-25 14:55:00,126.08,126.11,126.06,126.06,6400.0,91.3223,91.344,91.3078,91.3078,6400.0
2008-07-25 15:00:00,126.06,126.09,125.86,125.92,21300.0,91.3078,91.3295,91.163,91.2064,21300.0
2008-07-25 15:05:00,125.89,125.97,125.87,125.91,19100.0,91.1847,91.2426,91.1702,91.1992,19100.0
2008-07-25 15:10:00,125.94,125.96,125.6,125.64,22700.0,91.2209,91.2354,90.9746,91.0036,22700.0
2008-07-25 15:15:00,125.64,125.74,125.62,125.74,24400.0,91.0036,91.076,90.9891,91.076,24400.0
2008-07-25 15:20:00,125.73,125.76,125.62,125.75,15900.0,91.0688,91.0905,90.9891,91.0833,15900.0
2008-07-25 15:25:00,125.75,125.83,125.63,125.63,32300.0,91.0833,91.1412,90.9964,90.9964,32300.0
2008-07-25 15:30:00,125.63,125.66,125.51,125.56,20500.0,90.9964,91.0181,90.9094,90.9457,20500.0
2008-07-25 15:35:00,125.63,125.64,125.5,125.51,8000.0,90.9964,91.0036,90.9022,90.9094,8000.0
2008-07-25 15:40:00,125.5,125.7,125.5,125.59,33300.0,90.9022,91.0471,90.9022,90.9674,33300.0
2008-07-25 15:45:00,125.62,125.84,125.62,125.83,51000.0,90.9891,91.1485,90.9891,91.1412,51000.0
2008-07-25 15:50:00,125.85,126.01,125.85,126.0,108000.0,91.1557,91.2716,91.1557,91.2644,108000.0
2008-07-25 15:55:00,125.99,126.11,125.94,125.94,83100.0,91.2571,91.344,91.2209,91.2209,83100.0
2008-07-28 09:30:00,125.65,125.86,125.65,125.86,53800.0,91.0108,91.163,91.0108,91.163,53800.0
2008-07-28 09:35:00,125.86,126.12,125.82,126.07,55300.0,91.163,91.3513,91.134,91.3151,55300.0
2008-07-28 09:40:00,126.04,126.16,125.93,126.08,39400.0,91.2933,91.3802,91.2137,91.3223,39400.0
2008-07-28 09:45:00,126.1,126.18,125.91,126.0,51900.0,91.3368,91.3947,91.1992,91.2644,51900.0
2008-07-28 09:50:00,125.95,126.06,125.87,125.89,94700.0,91.2281,91.3078,91.1702,91.1847,94700.0
2008-07-28 09:55:00,125.9,125.97,125.82,125.9,43400.0,91.1919,91.2426,91.134,91.1919,43400.0
2008-07-28 10:00:00,125.91,126.15,125.9,126.13,38400.0,91.1992,91.373,91.1919,91.3585,38400.0
2008-07-28 10:05:00,126.09,126.26,126.04,126.13,39500.0,91.3295,91.4527,91.2933,91.3585,39500.0
2008-07-28 10:10:00,126.15,126.15,125.99,125.99,51100.0,91.373,91.373,91.2571,91.2571,51100.0
2008-07-28 10:15:00,126.0,126.04,125.92,126.04,21500.0,91.2644,91.2933,91.2064,91.2933,21500.0
2008-07-28 10:20:00,126.04,126.05,125.84,125.85,40500.0,91.2933,91.3006,91.1485,91.1557,40500.0
2008-07-28 10:25:00,125.82,125.96,125.76,125.95,84300.0,91.134,91.2354,91.0905,91.2281,84300.0
2008-07-28 10:30:00,125.93,126.0,125.74,125.74,63600.0,91.2137,91.2644,91.076,91.076,63600.0
2008-07-28 10:35:00,125.74,125.91,125.74,125.85,43800.0,91.076,91.1992,91.076,91.1557,43800.0
2008-07-28 10:40:00,125.87,125.92,125.66,125.78,26600.0,91.1702,91.2064,91.0181,91.105,26600.0
2008-07-28 10:45:00,125.76,125.82,125.65,125.81,23500.0,91.0905,91.134,91.0108,91.1267,23500.0
2008-07-28 10:50:00,125.81,125.89,125.76,125.84,10000.0,91.1267,91.1847,91.0905,91.1485,10000.0
2008-07-28 10:55:00,125.76,125.76,125.65,125.71,12500.0,91.0905,91.0905,91.0108,91.0543,12500.0
2008-07-28 11:00:00,125.68,125.73,125.52,125.53,25100.0,91.0326,91.0688,90.9167,90.9239,25100.0
2008-07-28 11:05:00,125.53,125.62,125.46,125.5,16200.0,90.9239,90.9891,90.8732,90.9022,16200.0
2008-07-28 11:10:00,125.51,125.56,125.43,125.49,15300.0,90.9094,90.9457,90.8515,90.895,15300.0
2008-07-28 11:15:00,125.49,125.49,125.3,125.34,20400.0,90.895,90.895,90.7573,90.7863,20400.0
2008-07-28 11:20:00,125.34,125.41,125.27,125.34,26200.0,90.7863,90.837,90.7356,90.7863,26200.0
2008-07-28 11:25:00,125.35,125.4,125.28,125.33,30400.0,90.7935,90.8298,90.7428,90.7791,30400.0
2008-07-28 11:30:00,125.32,125.41,125.12,125.13,32200.0,90.7718,90.837,90.627,90.6342,32200.0
2008-07-28 11:35:00,125.13,125.16,125.05,125.08,24400.0,90.6342,90.6559,90.5763,90.598,24400.0
2008-07-28 11:40:00,125.06,125.15,124.99,125.09,39400.0,90.5835,90.6487,90.5328,90.6052,39400.0
2008-07-28 11:45:00,125.12,125.18,125.01,125.14,28800.0,90.627,90.6704,90.5473,90.6414,28800.0
2008-07-28 11:50:00,125.14,125.24,125.1,125.19,11200.0,90.6414,90.7139,90.6125,90.6777,11200.0
2008-07-28 11:55:00,125.21,125.24,125.13,125.17,17300.0,90.6921,90.7139,90.6342,90.6632,17300.0
2008-07-28 12:00:00,125.15,125.3,125.11,125.25,23200.0,90.6487,90.7573,90.6197,90.7211,23200.0
2008-07-28 12:05:00,125.27,125.32,125.2,125.21,24600.0,90.7356,90.7718,90.6849,90.6921,24600.0
2008-07-28 12:10:00,125.22,125.27,125.11,125.11,17200.0,90.6994,90.7356,90.6197,90.6197,17200.0
2008-07-28 12:15:00,125.09,125.19,125.07,125.19,13500.0,90.6052,90.6777,90.5907,90.6777,13500.0
2008-07-28 12:20:00,125.16,125.26,125.13,125.19,54300.0,90.6559,90.7284,90.6342,90.6777,54300.0
2008-07-28 12:25:00,125.13,125.2,125.11,125.16,8400.0,90.6342,90.6849,90.6197,90.6559,8400.0
2008-07-28 12:30:00,125.15,125.27,125.15,125.16,25500.0,90.6487,90.7356,90.6487,90.6559,25500.0
2008-07-28 12:35:00,125.16,125.18,125.07,125.07,29800.0,90.6559,90.6704,90.5907,90.5907,29800.0
2008-07-28 12:40:00,125.09,125.09,124.79,124.82,53300.0,90.6052,90.6052,90.3879,90.4097,53300.0
2008-07-28 12:45:00,124.82,124.85,124.74,124.76,22600.0,90.4097,90.4314,90.3517,90.3662,22600.0
2008-07-28 12:50:00,124.77,124.88,124.73,124.73,13500.0,90.3734,90.4531,90.3445,90.3445,13500.0
2008-07-28 12:55:00,124.73,124.73,124.47,124.57,54000.0,90.3445,90.3445,90.1561,90.2286,54000.0
2008-07-28 13:00:00,124.56,124.61,124.41,124.58,41600.0,90.2213,90.2576,90.1127,90.2358,41600.0
2008-07-28 13:05:00,124.58,124.62,124.52,124.61,37800.0,90.2358,90.2648,90.1924,90.2576,37800.0
2008-07-28 13:10:00,124.63,124.65,124.55,124.64,21800.0,90.272,90.2865,90.2141,90.2793,21800.0
2008-07-28 13:15:00,124.66,124.67,124.56,124.61,12800.0,90.2938,90.301,90.2213,90.2576,12800.0
2008-07-28 13:20:00,124.58,124.63,124.55,124.61,22300.0,90.2358,90.272,90.2141,90.2576,22300.0
2008-07-28 13:25:00,124.6,124.64,124.48,124.6,28200.0,90.2503,90.2793,90.1634,90.2503,28200.0
2008-07-28 13:30:00,124.57,124.58,124.43,124.45,14300.0,90.2286,90.2358,90.1272,90.1417,14300.0
2008-07-28 13:35:00,124.43,124.43,124.33,124.39,43700.0,90.1272,90.1272,90.0547,90.0982,43700.0
2008-07-28 13:40:00,124.4,124.61,124.4,124.58,20100.0,90.1054,90.2576,90.1054,90.2358,20100.0
2008-07-28 13:45:00,124.59,124.6,124.48,124.51,18700.0,90.2431,90.2503,90.1634,90.1851,18700.0
2008-07-28 13:50:00,124.48,124.71,124.46,124.62,9800.0,90.1634,90.33,90.1489,90.2648,9800.0
2008-07-28 13:55:00,124.63,124.64,124.52,124.52,17800.0,90.272,90.2793,90.1924,90.1924,17800.0
2008-07-28 14:00:00,124.53,124.57,124.44,124.56,18000.0,90.1996,90.2286,90.1344,90.2213,18000.0
2008-07-28 14:05:00,124.57,124.6,124.42,124.45,22400.0,90.2286,90.2503,90.1199,90.1417,22400.0
2008-07-28 14:10:00,124.41,124.49,124.38,124.41,20000.0,90.1127,90.1706,90.091,90.1127,20000.0
2008-07-28 14:15:00,124.36,124.45,124.2,124.27,18300.0,90.0765,90.1417,89.9606,90.0113,18300.0
2008-07-28 14:20:00,124.28,124.38,124.26,124.34,36400.0,90.0185,90.091,90.004,90.062,36400.0
2008-07-28 14:25:00,124.34,124.38,124.25,124.28,17200.0,90.062,90.091,89.9968,90.0185,17200.0
2008-07-28 14:30:00,124.28,124.62,124.28,124.5,77800.0,90.0185,90.2648,90.0185,90.1779,77800.0
2008-07-28 14:35:00,124.48,124.75,124.48,124.67,85100.0,90.1634,90.359,90.1634,90.301,85100.0
2008-07-28 14:40:00,124.66,124.74,124.33,124.39,33400.0,90.2938,90.3517,90.0547,90.0982,33400.0
2008-07-28 14:45:00,124.36,124.4,124.23,124.32,60700.0,90.0765,90.1054,89.9823,90.0475,60700.0
2008-07-28 14:50:00,124.31,124.38,124.23,124.38,17400.0,90.0403,90.091,89.9823,90.091,17400.0
2008-07-28 14:55:00,124.35,124.35,124.09,124.12,27200.0,90.0692,90.0692,89.8809,89.9026,27200.0
2008-07-28 15:00:00,124.17,124.31,124.14,124.24,20100.0,89.9389,90.0403,89.9171,89.9896,20100.0
2008-07-28 15:05:00,124.23,124.26,124.13,124.26,49100.0,89.9823,90.004,89.9099,90.004,49100.0
2008-07-28 15:10:00,124.23,124.36,124.2,124.33,29800.0,89.9823,90.0765,89.9606,90.0547,29800.0
2008-07-28 15:15:00,124.35,124.45,124.26,124.28,30700.0,90.0692,90.1417,90.004,90.0185,30700.0
2008-07-28 15:20:00,124.31,124.47,124.27,124.35,35500.0,90.0403,90.1561,90.0113,90.0692,35500.0
2008-07-28 15:25:00,124.35,124.43,124.28,124.31,21000.0,90.0692,90.1272,90.0185,90.0403,21000.0
2008-07-28 15:30:00,124.31,124.34,124.15,124.29,37800.0,90.0403,90.062,89.9244,90.0258,37800.0
2008-07-28 15:35:00,124.26,124.26,123.94,123.94,51800.0,90.004,90.004,89.7723,89.7723,51800.0
2008-07-28 15:40:00,123.92,124.04,123.91,123.98,17500.0,89.7578,89.8447,89.7505,89.8012,17500.0
2008-07-28 15:45:00,123.97,123.97,123.74,123.74,34400.0,89.794,89.794,89.6274,89.6274,34400.0
2008-07-28 15:50:00,123.73,123.82,123.7,123.8,26600.0,89.6202,89.6853,89.5984,89.6709,26600.0
2008-07-28 15:55:00,123.82,123.87,123.66,123.75,82700.0,89.6853,89.7216,89.5694,89.6346,82700.0
2008-07-29 09:30:00,124.2,124.46,124.17,124.43,49200.0,89.9606,90.1489,89.9389,90.1272,49200.0
2008-07-29 09:35:00,124.4,124.47,124.06,124.08,149300.0,90.1054,90.1561,89.8592,89.8737,149300.0
2008-07-29 09:40:00,124.09,124.35,124.05,124.21,96200.0,89.8809,90.0692,89.8519,89.9678,96200.0
2008-07-29 09:45:00,124.19,124.32,124.07,124.13,50700.0,89.9533,90.0475,89.8664,89.9099,50700.0
2008-07-29 09:50:00,124.16,124.51,124.08,124.46,42200.0,89.9316,90.1851,89.8737,90.1489,42200.0
2008-07-29 09:55:00,124.44,124.68,124.39,124.68,91700.0,90.1344,90.3083,90.0982,90.3083,91700.0
2008-07-29 10:00:00,124.67,124.89,124.67,124.89,134900.0,90.301,90.4604,90.301,90.4604,134900.0
2008-07-29 10:05:00,124.93,125.17,124.85,125.09,81600.0,90.4893,90.6632,90.4314,90.6052,81600.0
2008-07-29 10:10:00,125.08,125.16,125.02,125.02,46500.0,90.598,90.6559,90.5545,90.5545,46500.0
2008-07-29 10:15:00,124.99,125.15,124.98,125.07,78600.0,90.5328,90.6487,90.5256,90.5907,78600.0
2008-07-29 10:20:00,125.06,125.15,124.92,125.07,43100.0,90.5835,90.6487,90.4821,90.5907,43100.0
2008-07-29 10:25:00,125.05,125.08,124.94,125.01,61100.0,90.5763,90.598,90.4966,90.5473,61100.0
2008-07-29 10:30:00,124.98,125.11,124.98,125.01,64200.0,90.5256,90.6197,90.5256,90.5473,64200.0
2008-07-29 10:35:00,125.02,125.15,125.0,125.1,39400.0,90.5545,90.6487,90.54,90.6125,39400.0
2008-07-29 10:40:00,125.11,125.24,125.03,125.1,36900.0,90.6197,90.7139,90.5618,90.6125,36900.0
2008-07-29 10:45:00,125.09,125.32,125.09,125.22,33600.0,90.6052,90.7718,90.6052,90.6994,33600.0
2008-07-29 10:50:00,125.21,125.22,125.11,125.13,12900.0,90.6921,90.6994,90.6197,90.6342,12900.0
2008-07-29 10:55:00,125.15,125.18,125.03,125.1,21100.0,90.6487,90.6704,90.5618,90.6125,21100.0
2008-07-29 11:00:00,125.11,125.17,125.07,125.17,23100.0,90.6197,90.6632,90.5907,90.6632,23100.0
2008-07-29 11:05:00,125.17,125.24,124.94,124.95,32200.0,90.6632,90.7139,90.4966,90.5038,32200.0
2008-07-29 11:10:00,124.94,125.0,124.89,124.96,20800.0,90.4966,90.54,90.4604,90.5111,20800.0
2008-07-29 11:15:00,124.98,125.1,124.96,125.05,27700.0,90.5256,90.6125,90.5111,90.5763,27700.0
2008-07-29 11:20:00,125.04,125.13,125.01,125.03,22000.0,90.569,90.6342,90.5473,90.5618,22000.0
2008-07-29 11:25:00,125.02,125.15,124.99,125.08,31600.0,90.5545,90.6487,90.5328,90.598,31600.0
2008-07-29 11:30:00,125.11,125.21,125.06,125.17,19600.0,90.6197,90.6921,90.5835,90.6632,19600.0
2008-07-29 11:35:00,125.17,125.24,125.02,125.15,53900.0,90.6632,90.7139,90.5545,90.6487,53900.0
2008-07-29 11:40:00,125.14,125.46,125.1,125.41,40700.0,90.6414,90.8732,90.6125,90.837,40700.0
2008-07-29 11:45:00,125.43,125.55,125.41,125.49,37100.0,90.8515,90.9384,90.837,90.895,37100.0
2008-07-29 11:50:00,125.49,125.49,125.35,125.42,46500.0,90.895,90.895,90.7935,90.8443,46500.0
2008-07-29 11:55:00,125.41,125.46,125.37,125.41,11700.0,90.837,90.8732,90.808,90.837,11700.0
2008-07-29 12:00:00,125.41,125.58,125.38,125.51,27200.0,90.837,90.9601,90.8153,90.9094,27200.0
2008-07-29 12:05:00,125.46,125.51,125.36,125.48,51200.0,90.8732,90.9094,90.8008,90.8877,51200.0
2008-07-29 12:10:00,125.48,125.5,125.41,125.48,41100.0,90.8877,90.9022,90.837,90.8877,41100.0
2008-07-29 12:15:00,125.5,125.58,125.35,125.35,79300.0,90.9022,90.9601,90.7935,90.7935,79300.0
2008-07-29 12:20:00,125.34,125.44,125.34,125.39,30400.0,90.7863,90.8587,90.7863,90.8225,30400.0
2008-07-29 12:25:00,125.38,125.58,125.37,125.58,27100.0,90.8153,90.9601,90.808,90.9601,27100.0
2008-07-29 12:30:00,125.59,125.61,125.47,125.53,29600.0,90.9674,90.9819,90.8805,90.9239,29600.0
2008-07-29 12:35:00,125.53,125.56,125.39,125.39,18900.0,90.9239,90.9457,90.8225,90.8225,18900.0
2008-07-29 12:40:00,125.38,125.43,125.25,125.3,21700.0,90.8153,90.8515,90.7211,90.7573,21700.0
2008-07-29 12:45:00,125.3,125.44,125.3,125.44,22200.0,90.7573,90.8587,90.7573,90.8587,22200.0
2008-07-29 12:50:00,125.44,125.52,125.38,125.44,56600.0,90.8587,90.9167,90.8153,90.8587,56600.0
2008-07-29 12:55:00,125.44,125.54,125.35,125.54,20500.0,90.8587,90.9312,90.7935,90.9312,20500.0
2008-07-29 13:00:00,125.53,125.56,125.49,125.51,20600.0,90.9239,90.9457,90.895,90.9094,20600.0
2008-07-29 13:05:00,125.51,125.51,125.38,125.44,35700.0,90.9094,90.9094,90.8153,90.8587,35700.0
2008-07-29 13:10:00,125.45,125.49,125.38,125.38,26600.0,90.866,90.895,90.8153,90.8153,26600.0
2008-07-29 13:15:00,125.37,125.51,125.36,125.51,21300.0,90.808,90.9094,90.8008,90.9094,21300.0
2008-07-29 13:20:00,125.51,125.52,125.44,125.52,11600.0,90.9094,90.9167,90.8587,90.9167,11600.0
2008-07-29 13:25:00,125.51,125.71,125.5,125.71,25900.0,90.9094,91.0543,90.9022,91.0543,25900.0
2008-07-29 13:30:00,125.71,125.89,125.64,125.88,31100.0,91.0543,91.1847,91.0036,91.1774,31100.0
2008-07-29 13:35:00,125.88,125.93,125.81,125.85,27900.0,91.1774,91.2137,91.1267,91.1557,27900.0
2008-07-29 13:40:00,125.85,125.93,125.82,125.92,26000.0,91.1557,91.2137,91.134,91.2064,26000.0
2008-07-29 13:45:00,125.93,125.94,125.77,125.85,24000.0,91.2137,91.2209,91.0978,91.1557,24000.0
2008-07-29 13:50:00,125.84,125.89,125.77,125.88,38800.0,91.1485,91.1847,91.0978,91.1774,38800.0
2008-07-29 13:55:00,125.89,125.95,125.88,125.91,21500.0,91.1847,91.2281,91.1774,91.1992,21500.0
2008-07-29 14:00:00,125.92,125.97,125.76,125.84,36000.0,91.2064,91.2426,91.0905,91.1485,36000.0
2008-07-29 14:05:00,125.84,125.85,125.63,125.66,41400.0,91.1485,91.1557,90.9964,91.0181,41400.0
2008-07-29 14:10:00,125.67,125.71,125.52,125.56,40900.0,91.0253,91.0543,90.9167,90.9457,40900.0
2008-07-29 14:15:00,125.56,125.75,125.55,125.72,35100.0,90.9457,91.0833,90.9384,91.0615,35100.0
2008-07-29 14:20:00,125.72,125.79,125.71,125.76,25800.0,91.0615,91.1123,91.0543,91.0905,25800.0
2008-07-29 14:25:00,125.79,125.82,125.74,125.78,44000.0,91.1123,91.134,91.076,91.105,44000.0
2008-07-29 14:30:00,125.79,125.86,125.68,125.71,38600.0,91.1123,91.163,91.0326,91.0543,38600.0
2008-07-29 14:35:00,125.7,125.72,125.55,125.55,23200.0,91.0471,91.0615,90.9384,90.9384,23200.0
2008-07-29 14:40:00,125.52,125.61,125.29,125.29,72500.0,90.9167,90.9819,90.7501,90.7501,72500.0
2008-07-29 14:45:00,125.31,125.53,125.31,125.45,70200.0,90.7646,90.9239,90.7646,90.866,70200.0
2008-07-29 14:50:00,125.43,125.72,125.37,125.69,77100.0,90.8515,91.0615,90.808,91.0398,77100.0
2008-07-29 14:55:00,125.67,125.68,125.55,125.65,16600.0,91.0253,91.0326,90.9384,91.0108,16600.0
2008-07-29 15:00:00,125.63,125.73,125.6,125.63,17900.0,90.9964,91.0688,90.9746,90.9964,17900.0
2008-07-29 15:05:00,125.65,125.74,125.65,125.67,14500.0,91.0108,91.076,91.0108,91.0253,14500.0
2008-07-29 15:10:00,125.65,125.74,125.58,125.72,20400.0,91.0108,91.076,90.9601,91.0615,20400.0
2008-07-29 15:15:00,125.69,125.92,125.65,125.88,29800.0,91.0398,91.2064,91.0108,91.1774,29800.0
2008-07-29 15:20:00,125.85,126.15,125.85,126.11,42500.0,91.1557,91.373,91.1557,91.344,42500.0
2008-07-29 15:25:00,126.14,126.21,126.09,126.13,41700.0,91.3658,91.4165,91.3295,91.3585,41700.0
2008-07-29 15:30:00,126.11,126.12,126.03,126.12,21500.0,91.344,91.3513,91.2861,91.3513,21500.0
2008-07-29 15:35:00,126.1,126.33,126.1,126.33,23000.0,91.3368,91.5034,91.3368,91.5034,23000.0
2008-07-29 15:40:00,126.35,126.37,126.23,126.24,50100.0,91.5179,91.5324,91.431,91.4382,50100.0
2008-07-29 15:45:00,126.24,126.29,126.16,126.21,33100.0,91.4382,91.4744,91.3802,91.4165,33100.0
2008-07-29 15:50:00,126.22,126.46,126.22,126.46,32200.0,91.4237,91.5975,91.4237,91.5975,32200.0
2008-07-29 15:55:00,126.46,126.52,126.43,126.48,30000.0,91.5975,91.641,91.5758,91.612,30000.0
2008-07-29 16:00:00,126.46,126.5,126.46,126.5,29400.0,91.5975,91.6265,91.5975,91.6265,29400.0
2008-07-29 16:05:00,126.49,126.49,126.49,126.49,400.0,91.6193,91.6193,91.6193,91.6193,400.0
2008-07-29 16:10:00,126.49,126.49,126.49,126.49,0.0,91.6193,91.6193,91.6193,91.6193,0.0
2008-07-30 09:30:00,127.27,127.59,127.17,127.58,201900.0,92.1842,92.416,92.1118,92.4088,201900.0
2008-07-30 09:35:00,127.59,127.8,127.59,127.62,171700.0,92.416,92.5681,92.416,92.4378,171700.0
2008-07-30 09:40:00,127.62,127.89,127.61,127.87,137000.0,92.4378,92.6333,92.4305,92.6188,137000.0
2008-07-30 09:45:00,127.87,127.89,127.65,127.69,118600.0,92.6188,92.6333,92.4595,92.4885,118600.0
2008-07-30 09:50:00,127.7,127.79,127.6,127.63,71100.0,92.4957,92.5609,92.4233,92.445,71100.0
2008-07-30 09:55:00,127.62,127.73,127.5,127.52,61900.0,92.4378,92.5174,92.3508,92.3653,61900.0
2008-07-30 10:00:00,127.55,127.7,127.55,127.57,30000.0,92.3871,92.4957,92.3871,92.4015,30000.0
2008-07-30 10:05:00,127.6,127.81,127.56,127.8,45700.0,92.4233,92.5754,92.3943,92.5681,45700.0
2008-07-30 10:10:00,127.81,128.07,127.77,128.06,53500.0,92.5754,92.7637,92.5464,92.7565,53500.0
2008-07-30 10:15:00,128.06,128.23,128.04,128.13,83600.0,92.7565,92.8796,92.742,92.8072,83600.0
2008-07-30 10:20:00,128.11,128.22,128.06,128.22,65700.0,92.7927,92.8723,92.7565,92.8723,65700.0
2008-07-30 10:25:00,128.2,128.26,128.15,128.15,42700.0,92.8579,92.9013,92.8216,92.8216,42700.0
2008-07-30 10:30:00,128.15,128.21,128.07,128.07,40400.0,92.8216,92.8651,92.7637,92.7637,40400.0
2008-07-30 10:35:00,128.12,128.24,127.87,127.91,102600.0,92.7999,92.8868,92.6188,92.6478,102600.0
2008-07-30 10:40:00,127.93,127.96,127.67,127.86,77100.0,92.6623,92.684,92.474,92.6116,77100.0
2008-07-30 10:45:00,127.86,128.35,127.84,128.01,91100.0,92.6116,92.9665,92.5971,92.7202,91100.0
2008-07-30 10:50:00,128.0,128.0,127.61,127.76,88900.0,92.713,92.713,92.4305,92.5392,88900.0
2008-07-30 10:55:00,127.73,127.83,127.59,127.73,80700.0,92.5174,92.5899,92.416,92.5174,80700.0
2008-07-30 11:00:00,127.7,127.97,127.6,127.92,36100.0,92.4957,92.6913,92.4233,92.6551,36100.0
2008-07-30 11:05:00,127.88,128.07,127.85,128.01,64200.0,92.6261,92.7637,92.6043,92.7202,64200.0
2008-07-30 11:10:00,127.95,128.06,127.89,127.97,42900.0,92.6768,92.7565,92.6333,92.6913,42900.0
2008-07-30 11:15:00,127.99,128.04,127.72,127.74,29800.0,92.7058,92.742,92.5102,92.5247,29800.0
2008-07-30 11:20:00,127.74,127.81,127.59,127.65,80200.0,92.5247,92.5754,92.416,92.4595,80200.0
2008-07-30 11:25:00,127.68,127.97,127.64,127.84,58900.0,92.4812,92.6913,92.4522,92.5971,58900.0
2008-07-30 11:30:00,127.86,127.88,127.67,127.67,35100.0,92.6116,92.6261,92.474,92.474,35100.0
2008-07-30 11:35:00,127.68,127.71,127.54,127.67,67400.0,92.4812,92.5029,92.3798,92.474,67400.0
2008-07-30 11:40:00,127.68,127.7,127.62,127.62,15200.0,92.4812,92.4957,92.4378,92.4378,15200.0
2008-07-30 11:45:00,127.67,127.8,127.64,127.72,32200.0,92.474,92.5681,92.4522,92.5102,32200.0
2008-07-30 11:50:00,127.69,127.83,127.69,127.82,10500.0,92.4885,92.5899,92.4885,92.5826,10500.0
2008-07-30 11:55:00,127.84,127.84,127.67,127.68,29100.0,92.5971,92.5971,92.474,92.4812,29100.0
2008-07-30 12:00:00,127.7,127.75,127.61,127.63,17800.0,92.4957,92.5319,92.4305,92.445,17800.0
2008-07-30 12:05:00,127.63,127.67,127.48,127.49,38100.0,92.445,92.474,92.3364,92.3436,38100.0
2008-07-30 12:10:00,127.47,127.53,127.4,127.49,21400.0,92.3291,92.3726,92.2784,92.3436,21400.0
2008-07-30 12:15:00,127.43,127.47,127.38,127.41,9100.0,92.3001,92.3291,92.2639,92.2856,9100.0
2008-07-30 12:20:00,127.44,127.55,127.43,127.48,45600.0,92.3074,92.3871,92.3001,92.3364,45600.0
2008-07-30 12:25:00,127.44,127.51,127.34,127.48,20200.0,92.3074,92.3581,92.2349,92.3364,20200.0
2008-07-30 12:30:00,127.48,127.48,127.38,127.38,14800.0,92.3364,92.3364,92.2639,92.2639,14800.0
2008-07-30 12:35:00,127.33,127.33,127.16,127.16,38800.0,92.2277,92.2277,92.1046,92.1046,38800.0
2008-07-30 12:40:00,127.15,127.15,127.03,127.08,16800.0,92.0973,92.0973,92.0104,92.0466,16800.0
2008-07-30 12:45:00,127.09,127.09,126.76,126.9,52400.0,92.0539,92.0539,91.8148,91.9162,52400.0
2008-07-30 12:50:00,126.89,127.03,126.88,126.99,18000.0,91.909,92.0104,91.9018,91.9814,18000.0
2008-07-30 12:55:00,127.0,127.12,127.0,127.12,6700.0,91.9887,92.0756,91.9887,92.0756,6700.0
2008-07-30 13:00:00,127.03,127.1,126.91,126.91,28000.0,92.0104,92.0611,91.9235,91.9235,28000.0
2008-07-30 13:05:00,126.88,126.92,126.77,126.89,30200.0,91.9018,91.9307,91.8221,91.909,30200.0
2008-07-30 13:10:00,126.91,127.1,126.74,127.1,65000.0,91.9235,92.0611,91.8004,92.0611,65000.0
2008-07-30 13:15:00,127.09,127.22,127.08,127.11,20400.0,92.0539,92.148,92.0466,92.0684,20400.0
2008-07-30 13:20:00,127.11,127.27,127.09,127.25,35400.0,92.0684,92.1842,92.0539,92.1698,35400.0
2008-07-30 13:25:00,127.25,127.31,127.2,127.22,44900.0,92.1698,92.2132,92.1335,92.148,44900.0
2008-07-30 13:30:00,127.24,127.28,127.16,127.19,25000.0,92.1625,92.1915,92.1046,92.1263,25000.0
2008-07-30 13:35:00,127.19,127.35,127.17,127.24,30400.0,92.1263,92.2422,92.1118,92.1625,30400.0
2008-07-30 13:40:00,127.22,127.32,127.17,127.3,13300.0,92.148,92.2205,92.1118,92.206,13300.0
2008-07-30 13:45:00,127.28,127.28,127.07,127.13,24300.0,92.1915,92.1915,92.0394,92.0828,24300.0
2008-07-30 13:50:00,127.1,127.1,126.82,126.82,50900.0,92.0611,92.0611,91.8583,91.8583,50900.0
2008-07-30 13:55:00,126.81,126.96,126.79,126.93,23800.0,91.8511,91.9597,91.8366,91.938,23800.0
2008-07-30 14:00:00,126.98,126.99,126.86,126.98,32800.0,91.9742,91.9814,91.8873,91.9742,32800.0
2008-07-30 14:05:00,127.02,127.02,126.85,126.91,36000.0,92.0032,92.0032,91.88,91.9235,36000.0
2008-07-30 14:10:00,126.93,127.04,126.88,126.92,45500.0,91.938,92.0177,91.9018,91.9307,45500.0
2008-07-30 14:15:00,126.9,127.07,126.85,126.85,30800.0,91.9162,92.0394,91.88,91.88,30800.0
2008-07-30 14:20:00,126.87,126.98,126.87,126.95,23900.0,91.8945,91.9742,91.8945,91.9525,23900.0
2008-07-30 14:25:00,127.02,127.43,127.02,127.42,52100.0,92.0032,92.3001,92.0032,92.2929,52100.0
2008-07-30 14:30:00,127.33,127.69,127.31,127.62,78800.0,92.2277,92.4885,92.2132,92.4378,78800.0
2008-07-30 14:35:00,127.61,127.67,127.51,127.51,58600.0,92.4305,92.474,92.3581,92.3581,58600.0
2008-07-30 14:40:00,127.52,127.63,127.5,127.56,14800.0,92.3653,92.445,92.3508,92.3943,14800.0
2008-07-30 14:45:00,127.59,127.64,127.53,127.55,26600.0,92.416,92.4522,92.3726,92.3871,26600.0
2008-07-30 14:50:00,127.48,127.6,127.42,127.52,48900.0,92.3364,92.4233,92.2929,92.3653,48900.0
2008-07-30 14:55:00,127.52,127.65,127.45,127.65,19100.0,92.3653,92.4595,92.3146,92.4595,19100.0
2008-07-30 15:00:00,127.68,127.7,127.48,127.49,28800.0,92.4812,92.4957,92.3364,92.3436,28800.0
2008-07-30 15:05:00,127.52,127.53,127.3,127.42,22800.0,92.3653,92.3726,92.206,92.2929,22800.0
2008-07-30 15:10:00,127.47,127.48,127.26,127.44,20100.0,92.3291,92.3364,92.177,92.3074,20100.0
2008-07-30 15:15:00,127.46,127.51,127.35,127.51,37300.0,92.3219,92.3581,92.2422,92.3581,37300.0
2008-07-30 15:20:00,127.51,127.91,127.48,127.83,30000.0,92.3581,92.6478,92.3364,92.5899,30000.0
2008-07-30 15:25:00,127.87,128.12,127.84,128.1,26100.0,92.6188,92.7999,92.5971,92.7854,26100.0
2008-07-30 15:30:00,128.13,128.38,128.12,128.3,77200.0,92.8072,92.9882,92.7999,92.9303,77200.0
2008-07-30 15:35:00,128.29,128.63,128.21,128.6,82900.0,92.9231,93.1693,92.8651,93.1476,82900.0
2008-07-30 15:40:00,128.6,128.65,128.48,128.65,62600.0,93.1476,93.1838,93.0607,93.1838,62600.0
2008-07-30 15:45:00,128.66,128.68,128.39,128.44,35100.0,93.191,93.2055,92.9955,93.0317,35100.0
2008-07-30 15:50:00,128.43,128.47,128.29,128.34,38000.0,93.0245,93.0534,92.9231,92.9593,38000.0
2008-07-30 15:55:00,128.37,128.66,128.37,128.65,19600.0,92.981,93.191,92.981,93.1838,19600.0
2008-07-30 16:00:00,128.66,128.66,128.62,128.66,26700.0,93.191,93.191,93.1621,93.191,26700.0
2008-07-30 16:05:00,128.66,128.66,128.66,128.66,0.0,93.191,93.191,93.191,93.191,0.0
2008-07-30 16:10:00,128.78,128.78,128.78,128.78,400.0,93.278,93.278,93.278,93.278,400.0
2008-07-31 09:30:00,127.62,127.74,127.46,127.74,123100.0,92.4378,92.5247,92.3219,92.5247,123100.0
2008-07-31 09:35:00,127.75,127.89,127.64,127.87,108600.0,92.5319,92.6333,92.4522,92.6188,108600.0
2008-07-31 09:40:00,127.87,128.05,127.78,128.05,199100.0,92.6188,92.7492,92.5536,92.7492,199100.0
2008-07-31 09:45:00,128.07,128.17,127.81,128.05,60600.0,92.7637,92.8361,92.5754,92.7492,60600.0
2008-07-31 09:50:00,128.09,128.47,128.09,128.41,47300.0,92.7782,93.0534,92.7782,93.01,47300.0
2008-07-31 09:55:00,128.4,128.4,128.1,128.26,56800.0,93.0027,93.0027,92.7854,92.9013,56800.0
2008-07-31 10:00:00,128.17,128.29,128.03,128.06,50400.0,92.8361,92.9231,92.7347,92.7565,50400.0
2008-07-31 10:05:00,128.09,128.35,127.98,128.07,74700.0,92.7782,92.9665,92.6985,92.7637,74700.0
2008-07-31 10:10:00,128.09,128.33,127.99,128.33,104000.0,92.7782,92.952,92.7058,92.952,104000.0
2008-07-31 10:15:00,128.36,128.45,128.2,128.28,43600.0,92.9738,93.0389,92.8579,92.9158,43600.0
2008-07-31 10:20:00,128.25,128.62,128.21,128.52,32800.0,92.8941,93.1621,92.8651,93.0896,32800.0
2008-07-31 10:25:00,128.54,128.73,128.54,128.65,29800.0,93.1041,93.2418,93.1041,93.1838,29800.0
2008-07-31 10:30:00,128.59,128.65,128.45,128.51,29800.0,93.1403,93.1838,93.0389,93.0824,29800.0
2008-07-31 10:35:00,128.51,128.51,128.35,128.43,40100.0,93.0824,93.0824,92.9665,93.0245,40100.0
2008-07-31 10:40:00,128.48,128.62,128.36,128.55,34900.0,93.0607,93.1621,92.9738,93.1114,34900.0
2008-07-31 10:45:00,128.57,128.69,128.47,128.55,57700.0,93.1259,93.2128,93.0534,93.1114,57700.0
2008-07-31 10:50:00,128.55,128.67,128.54,128.67,29700.0,93.1114,93.1983,93.1041,93.1983,29700.0
2008-07-31 10:55:00,128.7,128.78,128.6,128.75,21700.0,93.22,93.278,93.1476,93.2562,21700.0
2008-07-31 11:00:00,128.75,128.78,128.54,128.57,25100.0,93.2562,93.278,93.1041,93.1259,25100.0
2008-07-31 11:05:00,128.58,128.68,128.54,128.59,43700.0,93.1331,93.2055,93.1041,93.1403,43700.0
2008-07-31 11:10:00,128.58,128.6,128.49,128.52,15300.0,93.1331,93.1476,93.0679,93.0896,15300.0
2008-07-31 11:15:00,128.51,128.61,128.51,128.57,19500.0,93.0824,93.1548,93.0824,93.1259,19500.0
2008-07-31 11:20:00,128.56,128.56,128.37,128.45,30500.0,93.1186,93.1186,92.981,93.0389,30500.0
2008-07-31 11:25:00,128.45,128.46,128.09,128.11,43500.0,93.0389,93.0462,92.7782,92.7927,43500.0
2008-07-31 11:30:00,128.1,128.18,127.98,128.04,24800.0,92.7854,92.8434,92.6985,92.742,24800.0
2008-07-31 11:35:00,128.05,128.2,128.04,128.11,19800.0,92.7492,92.8579,92.742,92.7927,19800.0
2008-07-31 11:40:00,128.13,128.19,128.0,128.06,34400.0,92.8072,92.8506,92.713,92.7565,34400.0
2008-07-31 11:45:00,128.04,128.05,127.9,127.92,18100.0,92.742,92.7492,92.6406,92.6551,18100.0
2008-07-31 11:50:00,127.92,127.98,127.84,127.97,19800.0,92.6551,92.6985,92.5971,92.6913,19800.0
2008-07-31 11:55:00,127.96,128.06,127.93,128.01,25300.0,92.684,92.7565,92.6623,92.7202,25300.0
2008-07-31 12:00:00,128.0,128.07,127.95,127.95,16600.0,92.713,92.7637,92.6768,92.6768,16600.0
2008-07-31 12:05:00,127.92,128.02,127.92,127.97,12300.0,92.6551,92.7275,92.6551,92.6913,12300.0
2008-07-31 12:10:00,127.95,127.95,127.65,127.7,17800.0,92.6768,92.6768,92.4595,92.4957,17800.0
2008-07-31 12:15:00,127.69,127.73,127.47,127.53,24900.0,92.4885,92.5174,92.3291,92.3726,24900.0
2008-07-31 12:20:00,127.54,127.66,127.41,127.6,23100.0,92.3798,92.4667,92.2856,92.4233,23100.0
2008-07-31 12:25:00,127.61,127.66,127.58,127.59,16300.0,92.4305,92.4667,92.4088,92.416,16300.0
2008-07-31 12:30:00,127.58,127.76,127.53,127.76,22800.0,92.4088,92.5392,92.3726,92.5392,22800.0
2008-07-31 12:35:00,127.76,127.76,127.69,127.71,10000.0,92.5392,92.5392,92.4885,92.5029,10000.0
2008-07-31 12:40:00,127.73,127.87,127.6,127.83,26500.0,92.5174,92.6188,92.4233,92.5899,26500.0
2008-07-31 12:45:00,127.86,127.94,127.86,127.88,18900.0,92.6116,92.6695,92.6116,92.6261,18900.0
2008-07-31 12:50:00,127.85,127.91,127.81,127.9,16800.0,92.6043,92.6478,92.5754,92.6406,16800.0
2008-07-31 12:55:00,127.87,127.88,127.74,127.77,12300.0,92.6188,92.6261,92.5247,92.5464,12300.0
2008-07-31 13:00:00,127.79,127.93,127.75,127.82,29800.0,92.5609,92.6623,92.5319,92.5826,29800.0
2008-07-31 13:05:00,127.84,127.92,127.77,127.92,17900.0,92.5971,92.6551,92.5464,92.6551,17900.0
2008-07-31 13:10:00,127.88,128.09,127.87,128.06,22600.0,92.6261,92.7782,92.6188,92.7565,22600.0
2008-07-31 13:15:00,128.08,128.21,128.08,128.13,21500.0,92.7709,92.8651,92.7709,92.8072,21500.0
2008-07-31 13:20:00,128.14,128.17,128.09,128.12,9700.0,92.8144,92.8361,92.7782,92.7999,9700.0
2008-07-31 13:25:00,128.09,128.14,127.97,128.01,9100.0,92.7782,92.8144,92.6913,92.7202,9100.0
2008-07-31 13:30:00,128.0,128.1,127.98,128.05,21300.0,92.713,92.7854,92.6985,92.7492,21300.0
2008-07-31 13:35:00,128.05,128.08,127.96,128.06,26200.0,92.7492,92.7709,92.684,92.7565,26200.0
2008-07-31 13:40:00,128.07,128.21,127.99,128.21,28300.0,92.7637,92.8651,92.7058,92.8651,28300.0
2008-07-31 13:45:00,128.18,128.19,128.1,128.15,12300.0,92.8434,92.8506,92.7854,92.8216,12300.0
2008-07-31 13:50:00,128.14,128.17,128.05,128.05,24500.0,92.8144,92.8361,92.7492,92.7492,24500.0
2008-07-31 13:55:00,128.02,128.05,127.8,127.85,66500.0,92.7275,92.7492,92.5681,92.6043,66500.0
2008-07-31 14:00:00,127.84,127.93,127.8,127.89,14300.0,92.5971,92.6623,92.5681,92.6333,14300.0
2008-07-31 14:05:00,127.9,128.02,127.88,128.01,41900.0,92.6406,92.7275,92.6261,92.7202,41900.0
2008-07-31 14:10:00,128.01,128.01,127.88,127.98,30400.0,92.7202,92.7202,92.6261,92.6985,30400.0
2008-07-31 14:15:00,127.98,128.28,127.98,128.19,31400.0,92.6985,92.9158,92.6985,92.8506,31400.0
2008-07-31 14:20:00,128.21,128.26,128.01,128.01,25900.0,92.8651,92.9013,92.7202,92.7202,25900.0
2008-07-31 14:25:00,128.0,128.07,127.9,127.93,21700.0,92.713,92.7637,92.6406,92.6623,21700.0
2008-07-31 14:30:00,127.93,128.29,127.93,128.25,16900.0,92.6623,92.9231,92.6623,92.8941,16900.0
2008-07-31 14:35:00,128.22,128.47,128.12,128.47,50200.0,92.8723,93.0534,92.7999,93.0534,50200.0
2008-07-31 14:40:00,128.42,128.55,128.34,128.49,18000.0,93.0172,93.1114,92.9593,93.0679,18000.0
2008-07-31 14:45:00,128.45,128.47,128.29,128.37,25600.0,93.0389,93.0534,92.9231,92.981,25600.0
2008-07-31 14:50:00,128.37,128.42,128.15,128.15,23000.0,92.981,93.0172,92.8216,92.8216,23000.0
2008-07-31 14:55:00,128.16,128.32,128.15,128.27,31300.0,92.8289,92.9448,92.8216,92.9086,31300.0
2008-07-31 15:00:00,128.26,128.42,128.24,128.24,33200.0,92.9013,93.0172,92.8868,92.8868,33200.0
2008-07-31 15:05:00,128.26,128.28,128.16,128.2,54200.0,92.9013,92.9158,92.8289,92.8579,54200.0
2008-07-31 15:10:00,128.21,128.39,128.18,128.39,25600.0,92.8651,92.9955,92.8434,92.9955,25600.0
2008-07-31 15:15:00,128.4,128.4,127.96,127.99,41500.0,93.0027,93.0027,92.684,92.7058,41500.0
2008-07-31 15:20:00,127.95,128.03,127.89,127.91,54000.0,92.6768,92.7347,92.6333,92.6478,54000.0
2008-07-31 15:25:00,127.88,128.03,127.86,127.88,21100.0,92.6261,92.7347,92.6116,92.6261,21100.0
2008-07-31 15:30:00,127.9,127.91,127.55,127.67,42300.0,92.6406,92.6478,92.3871,92.474,42300.0
2008-07-31 15:35:00,127.63,127.74,127.44,127.44,52900.0,92.445,92.5247,92.3074,92.3074,52900.0
2008-07-31 15:40:00,127.43,127.6,127.28,127.31,60200.0,92.3001,92.4233,92.1915,92.2132,60200.0
2008-07-31 15:45:00,127.34,127.37,127.02,127.05,55900.0,92.2349,92.2567,92.0032,92.0249,55900.0
2008-07-31 15:50:00,127.06,127.12,126.87,126.94,75800.0,92.0321,92.0756,91.8945,91.9452,75800.0
2008-07-31 15:55:00,126.89,127.06,126.86,127.04,30800.0,91.909,92.0321,91.8873,92.0177,30800.0
2008-08-01 09:30:00,127.38,127.49,127.02,127.02,32200.0,92.2639,92.3436,92.0032,92.0032,32200.0
2008-08-01 09:35:00,127.02,127.18,126.95,127.02,13700.0,92.0032,92.1191,91.9525,92.0032,13700.0
2008-08-01 09:40:00,126.95,127.0,126.68,126.71,21100.0,91.9525,91.9887,91.7569,91.7786,21100.0
2008-08-01 09:45:00,126.67,126.67,126.43,126.46,43200.0,91.7497,91.7497,91.5758,91.5975,43200.0
2008-08-01 09:50:00,126.5,126.54,126.12,126.25,42700.0,91.6265,91.6555,91.3513,91.4454,42700.0
2008-08-01 09:55:00,126.26,126.41,126.22,126.37,38700.0,91.4527,91.5613,91.4237,91.5324,38700.0
2008-08-01 10:00:00,126.41,126.6,126.15,126.48,129700.0,91.5613,91.6989,91.373,91.612,129700.0
2008-08-01 10:05:00,126.46,126.52,125.67,125.93,98700.0,91.5975,91.641,91.0253,91.2137,98700.0
2008-08-01 10:10:00,125.92,126.11,125.92,126.11,27300.0,91.2064,91.344,91.2064,91.344,27300.0
2008-08-01 10:15:00,126.09,126.18,125.97,125.98,54800.0,91.3295,91.3947,91.2426,91.2499,54800.0
2008-08-01 10:20:00,125.98,126.08,125.78,125.78,61100.0,91.2499,91.3223,91.105,91.105,61100.0
2008-08-01 10:25:00,125.77,126.13,125.73,125.98,26100.0,91.0978,91.3585,91.0688,91.2499,26100.0
2008-08-01 10:30:00,126.04,126.23,125.99,126.23,27000.0,91.2933,91.431,91.2571,91.431,27000.0
2008-08-01 10:35:00,126.25,126.4,126.04,126.4,34400.0,91.4454,91.5541,91.2933,91.5541,34400.0
2008-08-01 10:40:00,126.36,126.41,126.22,126.22,39000.0,91.5251,91.5613,91.4237,91.4237,39000.0
2008-08-01 10:45:00,126.22,126.51,126.15,126.51,33700.0,91.4237,91.6338,91.373,91.6338,33700.0
2008-08-01 10:50:00,126.5,126.5,126.32,126.45,22900.0,91.6265,91.6265,91.4961,91.5903,22900.0
2008-08-01 10:55:00,126.47,126.49,126.26,126.41,27400.0,91.6048,91.6193,91.4527,91.5613,27400.0
2008-08-01 11:00:00,126.42,126.52,126.19,126.19,25000.0,91.5686,91.641,91.402,91.402,25000.0
2008-08-01 11:05:00,126.19,126.23,126.08,126.2,10600.0,91.402,91.431,91.3223,91.4092,10600.0
2008-08-01 11:10:00,126.19,126.3,126.1,126.23,30900.0,91.402,91.4817,91.3368,91.431,30900.0
2008-08-01 11:15:00,126.21,126.35,126.16,126.35,41600.0,91.4165,91.5179,91.3802,91.5179,41600.0
2008-08-01 11:20:00,126.29,126.3,126.16,126.24,35900.0,91.4744,91.4817,91.3802,91.4382,35900.0
2008-08-01 11:25:00,126.26,126.36,126.22,126.31,18500.0,91.4527,91.5251,91.4237,91.4889,18500.0
2008-08-01 11:30:00,126.24,126.68,126.24,126.65,38900.0,91.4382,91.7569,91.4382,91.7352,38900.0
2008-08-01 11:35:00,126.65,126.69,126.51,126.65,93400.0,91.7352,91.7641,91.6338,91.7352,93400.0
2008-08-01 11:40:00,126.65,126.67,126.53,126.61,23000.0,91.7352,91.7497,91.6482,91.7062,23000.0
2008-08-01 11:45:00,126.61,126.61,126.42,126.49,11800.0,91.7062,91.7062,91.5686,91.6193,11800.0
2008-08-01 11:50:00,126.51,126.53,126.42,126.46,15000.0,91.6338,91.6482,91.5686,91.5975,15000.0
2008-08-01 11:55:00,126.47,126.58,126.46,126.53,35000.0,91.6048,91.6845,91.5975,91.6482,35000.0
2008-08-01 12:00:00,126.53,126.56,126.17,126.28,37500.0,91.6482,91.67,91.3875,91.4672,37500.0
2008-08-01 12:05:00,126.31,126.36,126.23,126.33,20500.0,91.4889,91.5251,91.431,91.5034,20500.0
2008-08-01 12:10:00,126.34,126.47,126.31,126.42,18200.0,91.5106,91.6048,91.4889,91.5686,18200.0
2008-08-01 12:15:00,126.43,126.43,126.16,126.16,32300.0,91.5758,91.5758,91.3802,91.3802,32300.0
2008-08-01 12:20:00,126.14,126.27,126.13,126.24,18700.0,91.3658,91.4599,91.3585,91.4382,18700.0
2008-08-01 12:25:00,126.24,126.29,126.17,126.2,9800.0,91.4382,91.4744,91.3875,91.4092,9800.0
2008-08-01 12:30:00,126.25,126.25,126.01,126.17,33100.0,91.4454,91.4454,91.2716,91.3875,33100.0
2008-08-01 12:35:00,126.22,126.31,126.16,126.16,13500.0,91.4237,91.4889,91.3802,91.3802,13500.0
2008-08-01 12:40:00,126.18,126.19,126.09,126.13,21100.0,91.3947,91.402,91.3295,91.3585,21100.0
2008-08-01 12:45:00,126.14,126.23,126.1,126.12,6700.0,91.3658,91.431,91.3368,91.3513,6700.0
2008-08-01 12:50:00,126.13,126.19,125.76,125.92,50600.0,91.3585,91.402,91.0905,91.2064,50600.0
2008-08-01 12:55:00,125.93,125.96,125.78,125.84,32000.0,91.2137,91.2354,91.105,91.1485,32000.0
2008-08-01 13:00:00,125.83,126.03,125.82,125.98,13100.0,91.1412,91.2861,91.134,91.2499,13100.0
2008-08-01 13:05:00,126.01,126.07,125.94,126.0,40700.0,91.2716,91.3151,91.2209,91.2644,40700.0
2008-08-01 13:10:00,126.03,126.18,126.03,126.18,8400.0,91.2861,91.3947,91.2861,91.3947,8400.0
2008-08-01 13:15:00,126.13,126.42,126.1,126.35,22700.0,91.3585,91.5686,91.3368,91.5179,22700.0
2008-08-01 13:20:00,126.38,126.4,126.28,126.38,18600.0,91.5396,91.5541,91.4672,91.5396,18600.0
2008-08-01 13:25:00,126.36,126.53,126.35,126.48,5700.0,91.5251,91.6482,91.5179,91.612,5700.0
2008-08-01 13:30:00,126.46,126.54,126.24,126.35,88300.0,91.5975,91.6555,91.4382,91.5179,88300.0
2008-08-01 13:35:00,126.3,126.49,126.3,126.46,13800.0,91.4817,91.6193,91.4817,91.5975,13800.0
2008-08-01 13:40:00,126.46,126.58,126.42,126.48,10900.0,91.5975,91.6845,91.5686,91.612,10900.0
2008-08-01 13:45:00,126.44,126.58,126.32,126.55,26600.0,91.5831,91.6845,91.4961,91.6627,26600.0
2008-08-01 13:50:00,126.53,126.65,126.47,126.52,25100.0,91.6482,91.7352,91.6048,91.641,25100.0
2008-08-01 13:55:00,126.47,126.52,126.4,126.4,22900.0,91.6048,91.641,91.5541,91.5541,22900.0
2008-08-01 14:00:00,126.43,126.48,125.95,126.09,44600.0,91.5758,91.612,91.2281,91.3295,44600.0
2008-08-01 14:05:00,126.07,126.21,126.0,126.16,31500.0,91.3151,91.4165,91.2644,91.3802,31500.0
2008-08-01 14:10:00,126.15,126.19,126.03,126.08,34000.0,91.373,91.402,91.2861,91.3223,34000.0
2008-08-01 14:15:00,126.07,126.32,125.98,126.14,60600.0,91.3151,91.4961,91.2499,91.3658,60600.0
2008-08-01 14:20:00,126.14,126.26,126.1,126.1,24900.0,91.3658,91.4527,91.3368,91.3368,24900.0
2008-08-01 14:25:00,126.1,126.25,126.09,126.23,15100.0,91.3368,91.4454,91.3295,91.431,15100.0
2008-08-01 14:30:00,126.23,126.27,126.08,126.22,13900.0,91.431,91.4599,91.3223,91.4237,13900.0
2008-08-01 14:35:00,126.17,126.2,126.12,126.15,7100.0,91.3875,91.4092,91.3513,91.373,7100.0
2008-08-01 14:40:00,126.11,126.38,125.96,126.33,70500.0,91.344,91.5396,91.2354,91.5034,70500.0
2008-08-01 14:45:00,126.33,126.51,126.23,126.51,41900.0,91.5034,91.6338,91.431,91.6338,41900.0
2008-08-01 14:50:00,126.48,126.48,126.35,126.4,9300.0,91.612,91.612,91.5179,91.5541,9300.0
2008-08-01 14:55:00,126.43,126.48,126.39,126.44,17300.0,91.5758,91.612,91.5468,91.5831,17300.0
2008-08-01 15:00:00,126.46,126.6,126.22,126.3,50200.0,91.5975,91.6989,91.4237,91.4817,50200.0
2008-08-01 15:05:00,126.31,126.32,126.08,126.23,36000.0,91.4889,91.4961,91.3223,91.431,36000.0
2008-08-01 15:10:00,126.26,126.47,126.25,126.32,27400.0,91.4527,91.6048,91.4454,91.4961,27400.0
2008-08-01 15:15:00,126.32,126.44,126.27,126.41,21500.0,91.4961,91.5831,91.4599,91.5613,21500.0
2008-08-01 15:20:00,126.4,126.5,126.34,126.41,19800.0,91.5541,91.6265,91.5106,91.5613,19800.0
2008-08-01 15:25:00,126.4,126.46,126.35,126.43,17500.0,91.5541,91.5975,91.5179,91.5758,17500.0
2008-08-01 15:30:00,126.4,126.63,126.29,126.51,26000.0,91.5541,91.7207,91.4744,91.6338,26000.0
2008-08-01 15:35:00,126.57,126.73,126.56,126.73,14100.0,91.6772,91.7931,91.67,91.7931,14100.0
2008-08-01 15:40:00,126.71,126.83,126.61,126.69,18700.0,91.7786,91.8655,91.7062,91.7641,18700.0
2008-08-01 15:45:00,126.71,126.73,126.52,126.71,32300.0,91.7786,91.7931,91.641,91.7786,32300.0
2008-08-01 15:50:00,126.64,126.68,126.52,126.58,17800.0,91.7279,91.7569,91.641,91.6845,17800.0
2008-08-01 15:55:00,126.63,126.63,126.26,126.29,30600.0,91.7207,91.7207,91.4527,91.4744,30600.0
2008-08-04 09:30:00,126.22,126.34,125.92,125.92,85500.0,91.4237,91.5106,91.2064,91.2064,85500.0
2008-08-04 09:35:00,125.88,125.99,125.77,125.77,16400.0,91.1774,91.2571,91.0978,91.0978,16400.0
2008-08-04 09:40:00,125.73,125.75,125.55,125.72,27400.0,91.0688,91.0833,90.9384,91.0615,27400.0
2008-08-04 09:45:00,125.68,125.68,125.47,125.55,21100.0,91.0326,91.0326,90.8805,90.9384,21100.0
2008-08-04 09:50:00,125.56,125.71,125.55,125.6,12700.0,90.9457,91.0543,90.9384,90.9746,12700.0
2008-08-04 09:55:00,125.63,125.75,125.63,125.68,30700.0,90.9964,91.0833,90.9964,91.0326,30700.0
2008-08-04 10:00:00,125.69,125.78,125.42,125.49,123800.0,91.0398,91.105,90.8443,90.895,123800.0
2008-08-04 10:05:00,125.51,125.6,125.49,125.55,203400.0,90.9094,90.9746,90.895,90.9384,203400.0
2008-08-04 10:10:00,125.54,125.57,125.32,125.34,19800.0,90.9312,90.9529,90.7718,90.7863,19800.0
2008-08-04 10:15:00,125.38,125.41,125.32,125.34,227400.0,90.8153,90.837,90.7718,90.7863,227400.0
2008-08-04 10:20:00,125.33,125.52,125.33,125.46,39800.0,90.7791,90.9167,90.7791,90.8732,39800.0
2008-08-04 10:25:00,125.46,125.6,125.46,125.54,10300.0,90.8732,90.9746,90.8732,90.9312,10300.0
2008-08-04 10:30:00,125.48,125.6,125.48,125.53,10100.0,90.8877,90.9746,90.8877,90.9239,10100.0
2008-08-04 10:35:00,125.53,125.55,125.39,125.39,21400.0,90.9239,90.9384,90.8225,90.8225,21400.0
2008-08-04 10:40:00,125.39,125.5,125.25,125.25,15100.0,90.8225,90.9022,90.7211,90.7211,15100.0
2008-08-04 10:45:00,125.25,125.26,125.11,125.22,27000.0,90.7211,90.7284,90.6197,90.6994,27000.0
2008-08-04 10:50:00,125.21,125.34,125.21,125.29,22800.0,90.6921,90.7863,90.6921,90.7501,22800.0
2008-08-04 10:55:00,125.31,125.35,125.25,125.29,14900.0,90.7646,90.7935,90.7211,90.7501,14900.0
2008-08-04 11:00:00,125.25,125.29,125.14,125.29,18200.0,90.7211,90.7501,90.6414,90.7501,18200.0
2008-08-04 11:05:00,125.28,125.31,125.21,125.27,8300.0,90.7428,90.7646,90.6921,90.7356,8300.0
2008-08-04 11:10:00,125.27,125.29,125.12,125.19,26500.0,90.7356,90.7501,90.627,90.6777,26500.0
2008-08-04 11:15:00,125.19,125.26,125.1,125.21,23500.0,90.6777,90.7284,90.6125,90.6921,23500.0
2008-08-04 11:20:00,125.21,125.21,125.07,125.21,12200.0,90.6921,90.6921,90.5907,90.6921,12200.0
2008-08-04 11:25:00,125.22,125.37,125.17,125.17,44200.0,90.6994,90.808,90.6632,90.6632,44200.0
2008-08-04 11:30:00,125.18,125.61,125.07,125.58,78400.0,90.6704,90.9819,90.5907,90.9601,78400.0
2008-08-04 11:35:00,125.54,125.74,125.48,125.74,34200.0,90.9312,91.076,90.8877,91.076,34200.0
2008-08-04 11:40:00,125.73,125.93,125.62,125.76,84900.0,91.0688,91.2137,90.9891,91.0905,84900.0
2008-08-04 11:45:00,125.79,125.82,125.65,125.67,39600.0,91.1123,91.134,91.0108,91.0253,39600.0
2008-08-04 11:50:00,125.68,125.77,125.62,125.63,17600.0,91.0326,91.0978,90.9891,90.9964,17600.0
2008-08-04 11:55:00,125.65,125.81,125.65,125.81,31900.0,91.0108,91.1267,91.0108,91.1267,31900.0
2008-08-04 12:00:00,125.81,125.81,125.62,125.63,5600.0,91.1267,91.1267,90.9891,90.9964,5600.0
2008-08-04 12:05:00,125.65,125.75,125.59,125.69,18000.0,91.0108,91.0833,90.9674,91.0398,18000.0
2008-08-04 12:10:00,125.65,125.98,125.65,125.86,14000.0,91.0108,91.2499,91.0108,91.163,14000.0
2008-08-04 12:15:00,125.86,126.02,125.84,125.87,18400.0,91.163,91.2788,91.1485,91.1702,18400.0
2008-08-04 12:20:00,125.91,125.91,125.77,125.79,14600.0,91.1992,91.1992,91.0978,91.1123,14600.0
2008-08-04 12:25:00,125.72,125.93,125.72,125.86,8200.0,91.0615,91.2137,91.0615,91.163,8200.0
2008-08-04 12:30:00,125.89,126.01,125.84,125.98,9200.0,91.1847,91.2716,91.1485,91.2499,9200.0
2008-08-04 12:35:00,125.98,125.98,125.8,125.84,67600.0,91.2499,91.2499,91.1195,91.1485,67600.0
2008-08-04 12:40:00,125.85,125.85,125.74,125.78,11200.0,91.1557,91.1557,91.076,91.105,11200.0
2008-08-04 12:45:00,125.76,125.78,125.63,125.63,14400.0,91.0905,91.105,90.9964,90.9964,14400.0
2008-08-04 12:50:00,125.62,125.68,125.58,125.59,9700.0,90.9891,91.0326,90.9601,90.9674,9700.0
2008-08-04 12:55:00,125.59,125.6,125.51,125.53,7400.0,90.9674,90.9746,90.9094,90.9239,7400.0
2008-08-04 13:00:00,125.53,125.58,125.42,125.55,29200.0,90.9239,90.9601,90.8443,90.9384,29200.0
2008-08-04 13:05:00,125.56,125.58,125.43,125.58,11800.0,90.9457,90.9601,90.8515,90.9601,11800.0
2008-08-04 13:10:00,125.57,125.67,125.53,125.63,20800.0,90.9529,91.0253,90.9239,90.9964,20800.0
2008-08-04 13:15:00,125.6,125.68,125.6,125.61,34200.0,90.9746,91.0326,90.9746,90.9819,34200.0
2008-08-04 13:20:00,125.55,125.55,125.43,125.5,17000.0,90.9384,90.9384,90.8515,90.9022,17000.0
2008-08-04 13:25:00,125.51,125.6,125.49,125.51,22300.0,90.9094,90.9746,90.895,90.9094,22300.0
2008-08-04 13:30:00,125.49,125.65,125.46,125.5,12000.0,90.895,91.0108,90.8732,90.9022,12000.0
2008-08-04 13:35:00,125.48,125.58,125.48,125.58,5800.0,90.8877,90.9601,90.8877,90.9601,5800.0
2008-08-04 13:40:00,125.59,125.72,125.59,125.69,10200.0,90.9674,91.0615,90.9674,91.0398,10200.0
2008-08-04 13:45:00,125.67,125.69,125.59,125.64,16900.0,91.0253,91.0398,90.9674,91.0036,16900.0
2008-08-04 13:50:00,125.69,125.71,125.61,125.61,2900.0,91.0398,91.0543,90.9819,90.9819,2900.0
2008-08-04 13:55:00,125.57,125.66,125.57,125.65,12600.0,90.9529,91.0181,90.9529,91.0108,12600.0
2008-08-04 14:00:00,125.64,125.69,125.58,125.68,10500.0,91.0036,91.0398,90.9601,91.0326,10500.0
2008-08-04 14:05:00,125.67,125.73,125.6,125.63,14600.0,91.0253,91.0688,90.9746,90.9964,14600.0
2008-08-04 14:10:00,125.61,125.71,125.59,125.66,14600.0,90.9819,91.0543,90.9674,91.0181,14600.0
2008-08-04 14:15:00,125.68,125.8,125.66,125.74,12000.0,91.0326,91.1195,91.0181,91.076,12000.0
2008-08-04 14:20:00,125.79,126.06,125.79,125.98,28800.0,91.1123,91.3078,91.1123,91.2499,28800.0
2008-08-04 14:25:00,125.97,126.04,125.9,126.03,23600.0,91.2426,91.2933,91.1919,91.2861,23600.0
2008-08-04 14:30:00,126.04,126.14,126.01,126.01,14700.0,91.2933,91.3658,91.2716,91.2716,14700.0
2008-08-04 14:35:00,126.03,126.08,125.99,126.06,11000.0,91.2861,91.3223,91.2571,91.3078,11000.0
2008-08-04 14:40:00,126.08,126.23,126.05,126.23,41500.0,91.3223,91.431,91.3006,91.431,41500.0
2008-08-04 14:45:00,126.25,126.34,126.24,126.27,18700.0,91.4454,91.5106,91.4382,91.4599,18700.0
2008-08-04 14:50:00,126.25,126.26,126.11,126.14,18700.0,91.4454,91.4527,91.344,91.3658,18700.0
2008-08-04 14:55:00,126.14,126.21,126.1,126.15,20300.0,91.3658,91.4165,91.3368,91.373,20300.0
2008-08-04 15:00:00,126.16,126.22,126.12,126.13,15800.0,91.3802,91.4237,91.3513,91.3585,15800.0
2008-08-04 15:05:00,126.11,126.11,125.98,126.06,22500.0,91.344,91.344,91.2499,91.3078,22500.0
2008-08-04 15:10:00,126.07,126.09,125.93,125.96,18300.0,91.3151,91.3295,91.2137,91.2354,18300.0
2008-08-04 15:15:00,125.98,125.99,125.86,125.93,20400.0,91.2499,91.2571,91.163,91.2137,20400.0
2008-08-04 15:20:00,125.9,125.9,125.59,125.66,29600.0,91.1919,91.1919,90.9674,91.0181,29600.0
2008-08-04 15:25:00,125.68,125.71,125.45,125.46,18500.0,91.0326,91.0543,90.866,90.8732,18500.0
2008-08-04 15:30:00,125.4,125.52,125.29,125.46,26300.0,90.8298,90.9167,90.7501,90.8732,26300.0
2008-08-04 15:35:00,125.52,125.57,125.44,125.5,12200.0,90.9167,90.9529,90.8587,90.9022,12200.0
2008-08-04 15:40:00,125.5,125.5,124.99,125.13,32000.0,90.9022,90.9022,90.5328,90.6342,32000.0
2008-08-04 15:45:00,125.15,125.26,125.06,125.24,15800.0,90.6487,90.7284,90.5835,90.7139,15800.0
2008-08-04 15:50:00,125.24,125.29,125.17,125.26,27700.0,90.7139,90.7501,90.6632,90.7284,27700.0
2008-08-04 15:55:00,125.26,125.39,125.14,125.15,61800.0,90.7284,90.8225,90.6414,90.6487,61800.0
2008-08-05 09:30:00,126.28,126.37,126.16,126.27,97400.0,91.4672,91.5324,91.3802,91.4599,97400.0
2008-08-05 09:35:00,126.33,126.44,126.26,126.32,99400.0,91.5034,91.5831,91.4527,91.4961,99400.0
2008-08-05 09:40:00,126.33,126.35,126.2,126.33,14400.0,91.5034,91.5179,91.4092,91.5034,14400.0
2008-08-05 09:45:00,126.32,126.36,126.12,126.23,41400.0,91.4961,91.5251,91.3513,91.431,41400.0
2008-08-05 09:50:00,126.24,126.33,126.2,126.28,16200.0,91.4382,91.5034,91.4092,91.4672,16200.0
2008-08-05 09:55:00,126.31,126.7,126.28,126.67,39400.0,91.4889,91.7714,91.4672,91.7497,39400.0
2008-08-05 10:00:00,126.64,126.96,126.63,126.9,66200.0,91.7279,91.9597,91.7207,91.9162,66200.0
2008-08-05 10:05:00,126.91,126.97,126.8,126.85,62700.0,91.9235,91.9669,91.8438,91.88,62700.0
2008-08-05 10:10:00,126.85,127.02,126.8,127.0,49700.0,91.88,92.0032,91.8438,91.9887,49700.0
2008-08-05 10:15:00,126.95,126.97,126.81,126.91,22900.0,91.9525,91.9669,91.8511,91.9235,22900.0
2008-08-05 10:20:00,126.91,127.02,126.87,126.93,35000.0,91.9235,92.0032,91.8945,91.938,35000.0
2008-08-05 10:25:00,126.87,126.96,126.8,126.85,14400.0,91.8945,91.9597,91.8438,91.88,14400.0
2008-08-05 10:30:00,126.85,127.01,126.83,126.84,31300.0,91.88,91.9959,91.8655,91.8728,31300.0
2008-08-05 10:35:00,126.83,126.86,126.78,126.81,12400.0,91.8655,91.8873,91.8293,91.8511,12400.0
2008-08-05 10:40:00,126.81,126.96,126.8,126.86,17300.0,91.8511,91.9597,91.8438,91.8873,17300.0
2008-08-05 10:45:00,126.88,127.01,126.85,126.96,14200.0,91.9018,91.9959,91.88,91.9597,14200.0
2008-08-05 10:50:00,126.92,127.09,126.88,127.07,18500.0,91.9307,92.0539,91.9018,92.0394,18500.0
2008-08-05 10:55:00,127.06,127.11,126.98,127.11,20900.0,92.0321,92.0684,91.9742,92.0684,20900.0
2008-08-05 11:00:00,127.1,127.17,127.09,127.13,17800.0,92.0611,92.1118,92.0539,92.0828,17800.0
2008-08-05 11:05:00,127.13,127.19,127.04,127.12,11400.0,92.0828,92.1263,92.0177,92.0756,11400.0
2008-08-05 11:10:00,127.12,127.14,127.08,127.13,9700.0,92.0756,92.0901,92.0466,92.0828,9700.0
2008-08-05 11:15:00,127.12,127.21,127.09,127.12,14200.0,92.0756,92.1408,92.0539,92.0756,14200.0
2008-08-05 11:20:00,127.09,127.23,127.09,127.17,11300.0,92.0539,92.1553,92.0539,92.1118,11300.0
2008-08-05 11:25:00,127.16,127.17,127.1,127.16,17600.0,92.1046,92.1118,92.0611,92.1046,17600.0
2008-08-05 11:30:00,127.18,127.22,127.07,127.08,10300.0,92.1191,92.148,92.0394,92.0466,10300.0
2008-08-05 11:35:00,127.09,127.22,127.09,127.19,13800.0,92.0539,92.148,92.0539,92.1263,13800.0
2008-08-05 11:40:00,127.19,127.21,127.09,127.14,38600.0,92.1263,92.1408,92.0539,92.0901,38600.0
2008-08-05 11:45:00,127.18,127.36,127.18,127.32,12300.0,92.1191,92.2494,92.1191,92.2205,12300.0
2008-08-05 11:50:00,127.33,127.4,127.29,127.32,17000.0,92.2277,92.2784,92.1987,92.2205,17000.0
2008-08-05 11:55:00,127.3,127.4,127.3,127.4,8900.0,92.206,92.2784,92.206,92.2784,8900.0
2008-08-05 12:00:00,127.41,127.42,127.27,127.27,11100.0,92.2856,92.2929,92.1842,92.1842,11100.0
2008-08-05 12:05:00,127.3,127.31,127.22,127.23,3700.0,92.206,92.2132,92.148,92.1553,3700.0
2008-08-05 12:10:00,127.24,127.33,127.2,127.3,10500.0,92.1625,92.2277,92.1335,92.206,10500.0
2008-08-05 12:15:00,127.29,127.42,127.29,127.37,25400.0,92.1987,92.2929,92.1987,92.2567,25400.0
2008-08-05 12:20:00,127.35,127.42,127.34,127.42,5200.0,92.2422,92.2929,92.2349,92.2929,5200.0
2008-08-05 12:25:00,127.41,127.58,127.37,127.49,20100.0,92.2856,92.4088,92.2567,92.3436,20100.0
2008-08-05 12:30:00,127.47,127.47,127.37,127.37,8600.0,92.3291,92.3291,92.2567,92.2567,8600.0
2008-08-05 12:35:00,127.36,127.43,127.36,127.4,4200.0,92.2494,92.3001,92.2494,92.2784,4200.0
2008-08-05 12:40:00,127.44,127.44,127.37,127.37,6300.0,92.3074,92.3074,92.2567,92.2567,6300.0
2008-08-05 12:45:00,127.38,127.46,127.31,127.46,12900.0,92.2639,92.3219,92.2132,92.3219,12900.0
2008-08-05 12:50:00,127.46,127.48,127.38,127.39,10800.0,92.3219,92.3364,92.2639,92.2712,10800.0
2008-08-05 12:55:00,127.39,127.48,127.35,127.48,10800.0,92.2712,92.3364,92.2422,92.3364,10800.0
2008-08-05 13:00:00,127.47,127.51,127.42,127.45,11400.0,92.3291,92.3581,92.2929,92.3146,11400.0
2008-08-05 13:05:00,127.48,127.5,127.42,127.42,17700.0,92.3364,92.3508,92.2929,92.2929,17700.0
2008-08-05 13:10:00,127.45,127.49,127.41,127.41,8400.0,92.3146,92.3436,92.2856,92.2856,8400.0
2008-08-05 13:15:00,127.4,127.44,127.4,127.4,7500.0,92.2784,92.3074,92.2784,92.2784,7500.0
2008-08-05 13:20:00,127.42,127.45,127.42,127.42,7200.0,92.2929,92.3146,92.2929,92.2929,7200.0
2008-08-05 13:25:00,127.43,127.46,127.43,127.45,5700.0,92.3001,92.3219,92.3001,92.3146,5700.0
2008-08-05 13:30:00,127.5,127.57,127.48,127.55,8500.0,92.3508,92.4015,92.3364,92.3871,8500.0
2008-08-05 13:35:00,127.57,127.58,127.5,127.54,14400.0,92.4015,92.4088,92.3508,92.3798,14400.0
2008-08-05 13:40:00,127.57,127.71,127.55,127.64,8400.0,92.4015,92.5029,92.3871,92.4522,8400.0
2008-08-05 13:45:00,127.61,127.66,127.61,127.62,4500.0,92.4305,92.4667,92.4305,92.4378,4500.0
2008-08-05 13:50:00,127.59,127.65,127.59,127.61,24200.0,92.416,92.4595,92.416,92.4305,24200.0
2008-08-05 13:55:00,127.59,127.61,127.51,127.57,21100.0,92.416,92.4305,92.3581,92.4015,21100.0
2008-08-05 14:00:00,127.51,127.59,127.47,127.54,20400.0,92.3581,92.416,92.3291,92.3798,20400.0
2008-08-05 14:05:00,127.52,127.61,127.46,127.47,32200.0,92.3653,92.4305,92.3219,92.3291,32200.0
2008-08-05 14:10:00,127.46,127.53,127.17,127.48,42500.0,92.3219,92.3726,92.1118,92.3364,42500.0
2008-08-05 14:15:00,127.47,128.14,127.34,127.61,94900.0,92.3291,92.8144,92.2349,92.4305,94900.0
2008-08-05 14:20:00,127.63,127.69,127.33,127.46,83600.0,92.445,92.4885,92.2277,92.3219,83600.0
2008-08-05 14:25:00,127.51,127.68,127.35,127.63,56700.0,92.3581,92.4812,92.2422,92.445,56700.0
2008-08-05 14:30:00,127.68,127.83,127.65,127.72,31200.0,92.4812,92.5899,92.4595,92.5102,31200.0
2008-08-05 14:35:00,127.75,127.84,127.59,127.59,21000.0,92.5319,92.5971,92.416,92.416,21000.0
2008-08-05 14:40:00,127.61,128.09,127.61,128.05,29300.0,92.4305,92.7782,92.4305,92.7492,29300.0
2008-08-05 14:45:00,128.07,128.25,127.96,128.21,39800.0,92.7637,92.8941,92.684,92.8651,39800.0
2008-08-05 14:50:00,128.19,128.19,128.01,128.11,35200.0,92.8506,92.8506,92.7202,92.7927,35200.0
2008-08-05 14:55:00,128.12,128.12,127.98,128.01,19400.0,92.7999,92.7999,92.6985,92.7202,19400.0
2008-08-05 15:00:00,128.04,128.11,127.91,128.1,8800.0,92.742,92.7927,92.6478,92.7854,8800.0
2008-08-05 15:05:00,128.08,128.11,128.01,128.05,7100.0,92.7709,92.7927,92.7202,92.7492,7100.0
2008-08-05 15:10:00,128.03,128.16,128.02,128.05,15000.0,92.7347,92.8289,92.7275,92.7492,15000.0
2008-08-05 15:15:00,128.09,128.11,127.98,128.09,18800.0,92.7782,92.7927,92.6985,92.7782,18800.0
2008-08-05 15:20:00,128.07,128.17,128.01,128.01,17800.0,92.7637,92.8361,92.7202,92.7202,17800.0
2008-08-05 15:25:00,128.03,128.06,127.89,128.04,18400.0,92.7347,92.7565,92.6333,92.742,18400.0
2008-08-05 15:30:00,128.04,128.07,127.97,128.03,27300.0,92.742,92.7637,92.6913,92.7347,27300.0
2008-08-05 15:35:00,128.03,128.26,127.96,128.19,66800.0,92.7347,92.9013,92.684,92.8506,66800.0
2008-08-05 15:40:00,128.22,128.49,128.18,128.49,41900.0,92.8723,93.0679,92.8434,93.0679,41900.0
2008-08-05 15:45:00,128.48,128.57,128.39,128.55,30700.0,93.0607,93.1259,92.9955,93.1114,30700.0
2008-08-05 15:50:00,128.56,128.62,128.53,128.57,33500.0,93.1186,93.1621,93.0969,93.1259,33500.0
2008-08-05 15:55:00,128.56,128.65,128.54,128.65,43600.0,93.1186,93.1838,93.1041,93.1838,43600.0
2008-08-05 16:00:00,128.65,128.72,127.35,128.72,31900.0,93.1838,93.2345,92.2422,93.2345,31900.0
2008-08-05 16:05:00,128.72,128.72,128.72,128.72,0.0,93.2345,93.2345,93.2345,93.2345,0.0
2008-08-05 16:10:00,128.75,128.75,128.62,128.62,1900.0,93.2562,93.2562,93.1621,93.1621,1900.0
2008-08-06 09:30:00,128.29,128.46,128.24,128.45,29500.0,92.9231,93.0462,92.8868,93.0389,29500.0
2008-08-06 09:35:00,128.39,128.39,128.07,128.08,20900.0,92.9955,92.9955,92.7637,92.7709,20900.0
2008-08-06 09:40:00,128.08,128.29,128.08,128.13,23600.0,92.7709,92.9231,92.7709,92.8072,23600.0
2008-08-06 09:45:00,128.19,128.31,128.04,128.1,32200.0,92.8506,92.9375,92.742,92.7854,32200.0
2008-08-06 09:50:00,128.06,128.2,128.02,128.1,29900.0,92.7565,92.8579,92.7275,92.7854,29900.0
2008-08-06 09:55:00,128.18,128.38,128.18,128.31,66800.0,92.8434,92.9882,92.8434,92.9375,66800.0
2008-08-06 10:00:00,128.31,128.41,128.19,128.22,24100.0,92.9375,93.01,92.8506,92.8723,24100.0
2008-08-06 10:05:00,128.2,128.34,128.17,128.31,5000.0,92.8579,92.9593,92.8361,92.9375,5000.0
2008-08-06 10:10:00,128.3,128.32,128.21,128.25,19300.0,92.9303,92.9448,92.8651,92.8941,19300.0
2008-08-06 10:15:00,128.26,128.39,128.19,128.33,45300.0,92.9013,92.9955,92.8506,92.952,45300.0
2008-08-06 10:20:00,128.34,128.4,128.26,128.32,24300.0,92.9593,93.0027,92.9013,92.9448,24300.0
2008-08-06 10:25:00,128.32,128.38,128.27,128.27,10200.0,92.9448,92.9882,92.9086,92.9086,10200.0
2008-08-06 10:30:00,128.26,128.3,128.0,128.14,52700.0,92.9013,92.9303,92.713,92.8144,52700.0
2008-08-06 10:35:00,128.15,128.34,128.03,128.12,64200.0,92.8216,92.9593,92.7347,92.7999,64200.0
2008-08-06 10:40:00,128.1,128.1,127.9,127.94,125800.0,92.7854,92.7854,92.6406,92.6695,125800.0
2008-08-06 10:45:00,127.97,128.11,127.95,128.04,18100.0,92.6913,92.7927,92.6768,92.742,18100.0
2008-08-06 10:50:00,128.07,128.15,128.04,128.05,27100.0,92.7637,92.8216,92.742,92.7492,27100.0
2008-08-06 10:55:00,128.07,128.15,128.04,128.07,21000.0,92.7637,92.8216,92.742,92.7637,21000.0
2008-08-06 11:00:00,128.07,128.07,127.94,128.02,30800.0,92.7637,92.7637,92.6695,92.7275,30800.0
2008-08-06 11:05:00,128.03,128.22,128.03,128.12,17200.0,92.7347,92.8723,92.7347,92.7999,17200.0
2008-08-06 11:10:00,128.14,128.29,128.13,128.22,22300.0,92.8144,92.9231,92.8072,92.8723,22300.0
2008-08-06 11:15:00,128.25,128.43,128.23,128.4,34100.0,92.8941,93.0245,92.8796,93.0027,34100.0
2008-08-06 11:20:00,128.39,128.4,128.3,128.33,38000.0,92.9955,93.0027,92.9303,92.952,38000.0
2008-08-06 11:25:00,128.37,128.57,128.37,128.53,61000.0,92.981,93.1259,92.981,93.0969,61000.0
2008-08-06 11:30:00,128.55,128.58,128.42,128.53,44300.0,93.1114,93.1331,93.0172,93.0969,44300.0
2008-08-06 11:35:00,128.53,128.62,128.45,128.57,23600.0,93.0969,93.1621,93.0389,93.1259,23600.0
2008-08-06 11:40:00,128.59,128.68,128.56,128.64,63000.0,93.1403,93.2055,93.1186,93.1766,63000.0
2008-08-06 11:45:00,128.64,128.67,128.47,128.53,27300.0,93.1766,93.1983,93.0534,93.0969,27300.0
2008-08-06 11:50:00,128.52,128.55,128.4,128.5,16800.0,93.0896,93.1114,93.0027,93.0752,16800.0
2008-08-06 11:55:00,128.49,128.58,128.46,128.56,8800.0,93.0679,93.1331,93.0462,93.1186,8800.0
2008-08-06 12:00:00,128.52,128.61,128.49,128.6,26700.0,93.0896,93.1548,93.0679,93.1476,26700.0
2008-08-06 12:05:00,128.58,128.71,128.55,128.64,19600.0,93.1331,93.2273,93.1114,93.1766,19600.0
2008-08-06 12:10:00,128.61,128.61,128.51,128.52,12800.0,93.1548,93.1548,93.0824,93.0896,12800.0
2008-08-06 12:15:00,128.53,128.57,128.52,128.56,16700.0,93.0969,93.1259,93.0896,93.1186,16700.0
2008-08-06 12:20:00,128.56,128.78,128.54,128.76,17400.0,93.1186,93.278,93.1041,93.2635,17400.0
2008-08-06 12:25:00,128.76,128.77,128.69,128.75,26800.0,93.2635,93.2707,93.2128,93.2562,26800.0
2008-08-06 12:30:00,128.76,128.76,128.62,128.64,32300.0,93.2635,93.2635,93.1621,93.1766,32300.0
2008-08-06 12:35:00,128.66,128.7,128.62,128.69,18500.0,93.191,93.22,93.1621,93.2128,18500.0
2008-08-06 12:40:00,128.68,128.95,128.68,128.9,29300.0,93.2055,93.4011,93.2055,93.3649,29300.0
2008-08-06 12:45:00,128.89,128.93,128.82,128.82,18900.0,93.3576,93.3866,93.3069,93.3069,18900.0
2008-08-06 12:50:00,128.81,128.81,128.67,128.67,13000.0,93.2997,93.2997,93.1983,93.1983,13000.0
2008-08-06 12:55:00,128.67,128.69,128.6,128.66,30700.0,93.1983,93.2128,93.1476,93.191,30700.0
2008-08-06 13:00:00,128.67,128.68,128.49,128.5,44500.0,93.1983,93.2055,93.0679,93.0752,44500.0
2008-08-06 13:05:00,128.51,128.64,128.5,128.59,20500.0,93.0824,93.1766,93.0752,93.1403,20500.0
2008-08-06 13:10:00,128.59,128.61,128.53,128.55,12400.0,93.1403,93.1548,93.0969,93.1114,12400.0
2008-08-06 13:15:00,128.55,128.71,128.54,128.67,13200.0,93.1114,93.2273,93.1041,93.1983,13200.0
2008-08-06 13:20:00,128.68,128.76,128.63,128.73,7200.0,93.2055,93.2635,93.1693,93.2418,7200.0
2008-08-06 13:25:00,128.72,128.84,128.71,128.77,9100.0,93.2345,93.3214,93.2273,93.2707,9100.0
2008-08-06 13:30:00,128.84,128.88,128.78,128.84,15800.0,93.3214,93.3504,93.278,93.3214,15800.0
2008-08-06 13:35:00,128.84,128.88,128.72,128.72,7000.0,93.3214,93.3504,93.2345,93.2345,7000.0
2008-08-06 13:40:00,128.71,128.79,128.65,128.74,14600.0,93.2273,93.2852,93.1838,93.249,14600.0
2008-08-06 13:45:00,128.73,128.83,128.67,128.76,15700.0,93.2418,93.3142,93.1983,93.2635,15700.0
2008-08-06 13:50:00,128.76,128.76,128.52,128.56,16900.0,93.2635,93.2635,93.0896,93.1186,16900.0
2008-08-06 13:55:00,128.55,128.65,128.55,128.62,9000.0,93.1114,93.1838,93.1114,93.1621,9000.0
2008-08-06 14:00:00,128.7,128.71,128.6,128.71,13500.0,93.22,93.2273,93.1476,93.2273,13500.0
2008-08-06 14:05:00,128.68,128.76,128.68,128.72,14500.0,93.2055,93.2635,93.2055,93.2345,14500.0
2008-08-06 14:10:00,128.72,128.86,128.71,128.85,8800.0,93.2345,93.3359,93.2273,93.3287,8800.0
2008-08-06 14:15:00,128.88,129.06,128.86,129.01,33400.0,93.3504,93.4808,93.3359,93.4446,33400.0
2008-08-06 14:20:00,129.02,129.11,129.02,129.07,30600.0,93.4518,93.517,93.4518,93.488,30600.0
2008-08-06 14:25:00,129.06,129.06,128.95,128.99,47400.0,93.4808,93.4808,93.4011,93.4301,47400.0
2008-08-06 14:30:00,129.0,129.17,128.99,129.12,16900.0,93.4373,93.5605,93.4301,93.5242,16900.0
2008-08-06 14:35:00,129.11,129.16,129.03,129.06,13100.0,93.517,93.5532,93.459,93.4808,13100.0
2008-08-06 14:40:00,129.06,129.28,129.05,129.21,24000.0,93.4808,93.6401,93.4735,93.5894,24000.0
2008-08-06 14:45:00,129.21,129.38,129.19,129.38,28600.0,93.5894,93.7126,93.5749,93.7126,28600.0
2008-08-06 14:50:00,129.4,129.53,129.4,129.46,33500.0,93.727,93.8212,93.727,93.7705,33500.0
2008-08-06 14:55:00,129.45,129.45,129.37,129.43,16100.0,93.7633,93.7633,93.7053,93.7488,16100.0
2008-08-06 15:00:00,129.41,129.48,129.37,129.44,19000.0,93.7343,93.785,93.7053,93.756,19000.0
2008-08-06 15:05:00,129.43,129.51,129.37,129.4,13100.0,93.7488,93.8067,93.7053,93.727,13100.0
2008-08-06 15:10:00,129.39,129.45,129.3,129.4,25300.0,93.7198,93.7633,93.6546,93.727,25300.0
2008-08-06 15:15:00,129.38,129.39,129.23,129.33,38800.0,93.7126,93.7198,93.6039,93.6763,38800.0
2008-08-06 15:20:00,129.35,129.41,129.3,129.31,11700.0,93.6908,93.7343,93.6546,93.6619,11700.0
2008-08-06 15:25:00,129.32,129.35,129.25,129.25,21800.0,93.6691,93.6908,93.6184,93.6184,21800.0
2008-08-06 15:30:00,129.24,129.24,129.09,129.13,35400.0,93.6112,93.6112,93.5025,93.5315,35400.0
2008-08-06 15:35:00,129.13,129.16,129.03,129.11,43600.0,93.5315,93.5532,93.459,93.517,43600.0
2008-08-06 15:40:00,129.14,129.21,129.1,129.21,24400.0,93.5387,93.5894,93.5098,93.5894,24400.0
2008-08-06 15:45:00,129.21,129.29,129.18,129.24,24700.0,93.5894,93.6474,93.5677,93.6112,24700.0
2008-08-06 15:50:00,129.24,129.35,129.24,129.34,33000.0,93.6112,93.6908,93.6112,93.6836,33000.0
2008-08-06 15:55:00,129.36,129.37,129.28,129.3,37900.0,93.6981,93.7053,93.6401,93.6546,37900.0
2008-08-06 16:00:00,129.33,129.33,129.28,129.28,7400.0,93.6763,93.6763,93.6401,93.6401,7400.0
2008-08-06 16:05:00,129.17,129.25,129.17,129.25,15200.0,93.5605,93.6184,93.5605,93.6184,15200.0
2008-08-06 16:10:00,129.25,129.25,129.2,129.2,10100.0,93.6184,93.6184,93.5822,93.5822,10100.0
2008-08-07 09:30:00,128.2,128.3,127.97,127.98,147600.0,92.8579,92.9303,92.6913,92.6985,147600.0
2008-08-07 09:35:00,127.97,128.0,127.55,127.8,118500.0,92.6913,92.713,92.3871,92.5681,118500.0
2008-08-07 09:40:00,127.81,127.9,127.78,127.81,30200.0,92.5754,92.6406,92.5536,92.5754,30200.0
2008-08-07 09:45:00,127.79,127.96,127.72,127.94,34600.0,92.5609,92.684,92.5102,92.6695,34600.0
2008-08-07 09:50:00,127.95,128.12,127.93,128.09,43300.0,92.6768,92.7999,92.6623,92.7782,43300.0
2008-08-07 09:55:00,128.06,128.12,127.96,128.12,19600.0,92.7565,92.7999,92.684,92.7999,19600.0
2008-08-07 10:00:00,128.11,128.33,128.07,128.3,62500.0,92.7927,92.952,92.7637,92.9303,62500.0
2008-08-07 10:05:00,128.33,128.51,128.33,128.43,39300.0,92.952,93.0824,92.952,93.0245,39300.0
2008-08-07 10:10:00,128.46,128.46,128.23,128.32,21500.0,93.0462,93.0462,92.8796,92.9448,21500.0
2008-08-07 10:15:00,128.33,128.56,128.33,128.52,26500.0,92.952,93.1186,92.952,93.0896,26500.0
2008-08-07 10:20:00,128.59,128.61,128.38,128.53,24200.0,93.1403,93.1548,92.9882,93.0969,24200.0
2008-08-07 10:25:00,128.55,128.55,128.32,128.38,23600.0,93.1114,93.1114,92.9448,92.9882,23600.0
2008-08-07 10:30:00,128.38,128.55,128.29,128.55,13300.0,92.9882,93.1114,92.9231,93.1114,13300.0
2008-08-07 10:35:00,128.52,128.54,128.33,128.46,41100.0,93.0896,93.1041,92.952,93.0462,41100.0
2008-08-07 10:40:00,128.4,128.4,128.13,128.19,23100.0,93.0027,93.0027,92.8072,92.8506,23100.0
2008-08-07 10:45:00,128.23,128.27,128.2,128.22,35700.0,92.8796,92.9086,92.8579,92.8723,35700.0
2008-08-07 10:50:00,128.21,128.31,128.21,128.24,20200.0,92.8651,92.9375,92.8651,92.8868,20200.0
2008-08-07 10:55:00,128.3,128.43,128.29,128.43,12900.0,92.9303,93.0245,92.9231,93.0245,12900.0
2008-08-07 11:00:00,128.48,128.51,128.28,128.29,14400.0,93.0607,93.0824,92.9158,92.9231,14400.0
2008-08-07 11:05:00,128.28,128.4,128.25,128.36,15200.0,92.9158,93.0027,92.8941,92.9738,15200.0
2008-08-07 11:10:00,128.35,128.48,128.32,128.36,17000.0,92.9665,93.0607,92.9448,92.9738,17000.0
2008-08-07 11:15:00,128.35,128.37,128.19,128.2,14500.0,92.9665,92.981,92.8506,92.8579,14500.0
2008-08-07 11:20:00,128.17,128.23,128.05,128.06,22900.0,92.8361,92.8796,92.7492,92.7565,22900.0
2008-08-07 11:25:00,128.09,128.24,128.08,128.21,11300.0,92.7782,92.8868,92.7709,92.8651,11300.0
2008-08-07 11:30:00,128.18,128.22,128.12,128.21,8200.0,92.8434,92.8723,92.7999,92.8651,8200.0
2008-08-07 11:35:00,128.22,128.33,128.18,128.23,11900.0,92.8723,92.952,92.8434,92.8796,11900.0
2008-08-07 11:40:00,128.21,128.23,128.08,128.13,7300.0,92.8651,92.8796,92.7709,92.8072,7300.0
2008-08-07 11:45:00,128.1,128.3,128.1,128.26,16300.0,92.7854,92.9303,92.7854,92.9013,16300.0
2008-08-07 11:50:00,128.28,128.34,128.26,128.31,7100.0,92.9158,92.9593,92.9013,92.9375,7100.0
2008-08-07 11:55:00,128.3,128.3,128.07,128.11,14700.0,92.9303,92.9303,92.7637,92.7927,14700.0
2008-08-07 12:00:00,128.1,128.1,127.96,128.03,18000.0,92.7854,92.7854,92.684,92.7347,18000.0
2008-08-07 12:05:00,128.04,128.05,127.94,127.97,4800.0,92.742,92.7492,92.6695,92.6913,4800.0
2008-08-07 12:10:00,127.97,128.09,127.96,128.09,10500.0,92.6913,92.7782,92.684,92.7782,10500.0
2008-08-07 12:15:00,128.1,128.24,128.09,128.13,15400.0,92.7854,92.8868,92.7782,92.8072,15400.0
2008-08-07 12:20:00,128.15,128.15,128.06,128.12,10300.0,92.8216,92.8216,92.7565,92.7999,10300.0
2008-08-07 12:25:00,128.12,128.27,128.12,128.25,6000.0,92.7999,92.9086,92.7999,92.8941,6000.0
2008-08-07 12:30:00,128.25,128.27,128.17,128.27,4300.0,92.8941,92.9086,92.8361,92.9086,4300.0
2008-08-07 12:35:00,128.28,128.43,128.28,128.35,7300.0,92.9158,93.0245,92.9158,92.9665,7300.0
2008-08-07 12:40:00,128.35,128.49,128.35,128.36,14400.0,92.9665,93.0679,92.9665,92.9738,14400.0
2008-08-07 12:45:00,128.35,128.65,128.35,128.65,15900.0,92.9665,93.1838,92.9665,93.1838,15900.0
2008-08-07 12:50:00,128.58,128.58,128.48,128.53,22900.0,93.1331,93.1331,93.0607,93.0969,22900.0
2008-08-07 12:55:00,128.53,128.59,128.49,128.53,28300.0,93.0969,93.1403,93.0679,93.0969,28300.0
2008-08-07 13:00:00,128.55,128.55,128.37,128.38,9500.0,93.1114,93.1114,92.981,92.9882,9500.0
2008-08-07 13:05:00,128.38,128.39,128.32,128.35,16500.0,92.9882,92.9955,92.9448,92.9665,16500.0
2008-08-07 13:10:00,128.36,128.48,128.35,128.48,8100.0,92.9738,93.0607,92.9665,93.0607,8100.0
2008-08-07 13:15:00,128.5,128.52,128.37,128.4,13400.0,93.0752,93.0896,92.981,93.0027,13400.0
2008-08-07 13:20:00,128.4,128.43,128.37,128.4,23000.0,93.0027,93.0245,92.981,93.0027,23000.0
2008-08-07 13:25:00,128.4,128.47,128.29,128.47,10500.0,93.0027,93.0534,92.9231,93.0534,10500.0
2008-08-07 13:30:00,128.44,128.56,128.4,128.41,12700.0,93.0317,93.1186,93.0027,93.01,12700.0
2008-08-07 13:35:00,128.41,128.56,128.39,128.41,8900.0,93.01,93.1186,92.9955,93.01,8900.0
2008-08-07 13:40:00,128.46,128.59,128.43,128.57,11100.0,93.0462,93.1403,93.0245,93.1259,11100.0
2008-08-07 13:45:00,128.55,128.57,128.38,128.43,15000.0,93.1114,93.1259,92.9882,93.0245,15000.0
2008-08-07 13:50:00,128.41,128.45,128.38,128.4,10800.0,93.01,93.0389,92.9882,93.0027,10800.0
2008-08-07 13:55:00,128.38,128.38,128.19,128.19,16000.0,92.9882,92.9882,92.8506,92.8506,16000.0
2008-08-07 14:00:00,128.21,128.28,128.15,128.15,11000.0,92.8651,92.9158,92.8216,92.8216,11000.0
2008-08-07 14:05:00,128.16,128.21,128.07,128.08,25100.0,92.8289,92.8651,92.7637,92.7709,25100.0
2008-08-07 14:10:00,128.08,128.22,128.02,128.17,20900.0,92.7709,92.8723,92.7275,92.8361,20900.0
2008-08-07 14:15:00,128.2,128.21,128.08,128.14,11000.0,92.8579,92.8651,92.7709,92.8144,11000.0
2008-08-07 14:20:00,128.15,128.19,128.03,128.16,17200.0,92.8216,92.8506,92.7347,92.8289,17200.0
2008-08-07 14:25:00,128.15,128.22,128.07,128.11,17600.0,92.8216,92.8723,92.7637,92.7927,17600.0
2008-08-07 14:30:00,128.15,128.31,128.15,128.31,15300.0,92.8216,92.9375,92.8216,92.9375,15300.0
2008-08-07 14:35:00,128.31,128.33,128.1,128.15,20900.0,92.9375,92.952,92.7854,92.8216,20900.0
2008-08-07 14:40:00,128.15,128.15,128.03,128.06,9100.0,92.8216,92.8216,92.7347,92.7565,9100.0
2008-08-07 14:45:00,128.06,128.06,127.81,127.93,32100.0,92.7565,92.7565,92.5754,92.6623,32100.0
2008-08-07 14:50:00,127.92,127.97,127.83,127.94,12300.0,92.6551,92.6913,92.5899,92.6695,12300.0
2008-08-07 14:55:00,127.96,127.98,127.65,127.66,21000.0,92.684,92.6985,92.4595,92.4667,21000.0
2008-08-07 15:00:00,127.66,127.8,127.44,127.52,24200.0,92.4667,92.5681,92.3074,92.3653,24200.0
2008-08-07 15:05:00,127.51,127.55,127.34,127.55,16500.0,92.3581,92.3871,92.2349,92.3871,16500.0
2008-08-07 15:10:00,127.59,127.63,127.45,127.53,26700.0,92.416,92.445,92.3146,92.3726,26700.0
2008-08-07 15:15:00,127.5,127.56,127.42,127.48,12500.0,92.3508,92.3943,92.2929,92.3364,12500.0
2008-08-07 15:20:00,127.45,127.48,127.4,127.48,9900.0,92.3146,92.3364,92.2784,92.3364,9900.0
2008-08-07 15:25:00,127.46,127.59,127.46,127.51,13300.0,92.3219,92.416,92.3219,92.3581,13300.0
2008-08-07 15:30:00,127.46,127.51,126.96,126.96,62900.0,92.3219,92.3581,91.9597,91.9597,62900.0
2008-08-07 15:35:00,126.99,127.02,126.83,126.87,48900.0,91.9814,92.0032,91.8655,91.8945,48900.0
2008-08-07 15:40:00,126.83,126.95,126.8,126.85,22700.0,91.8655,91.9525,91.8438,91.88,22700.0
2008-08-07 15:45:00,126.84,126.91,126.78,126.84,32400.0,91.8728,91.9235,91.8293,91.8728,32400.0
2008-08-07 15:50:00,126.85,127.02,126.83,126.99,21700.0,91.88,92.0032,91.8655,91.9814,21700.0
2008-08-07 15:55:00,127.09,127.14,126.94,127.07,22100.0,92.0539,92.0901,91.9452,92.0394,22100.0
2008-08-08 09:30:00,126.76,126.95,126.62,126.85,63700.0,91.8148,91.9525,91.7134,91.88,63700.0
2008-08-08 09:35:00,126.87,127.32,126.83,127.25,56400.0,91.8945,92.2205,91.8655,92.1698,56400.0
2008-08-08 09:40:00,127.24,127.35,126.98,127.16,38800.0,92.1625,92.2422,91.9742,92.1046,38800.0
2008-08-08 09:45:00,127.22,127.39,127.09,127.38,41100.0,92.148,92.2712,92.0539,92.2639,41100.0
2008-08-08 09:50:00,127.41,127.66,127.31,127.64,41000.0,92.2856,92.4667,92.2132,92.4522,41000.0
2008-08-08 09:55:00,127.66,127.69,127.47,127.56,41200.0,92.4667,92.4885,92.3291,92.3943,41200.0
2008-08-08 10:00:00,127.57,127.83,127.5,127.71,25000.0,92.4015,92.5899,92.3508,92.5029,25000.0
2008-08-08 10:05:00,127.69,128.19,127.62,128.19,29200.0,92.4885,92.8506,92.4378,92.8506,29200.0
2008-08-08 10:10:00,128.24,128.48,128.11,128.38,31100.0,92.8868,93.0607,92.7927,92.9882,31100.0
2008-08-08 10:15:00,128.4,128.66,128.4,128.52,43700.0,93.0027,93.191,93.0027,93.0896,43700.0
2008-08-08 10:20:00,128.55,129.02,128.5,128.86,106200.0,93.1114,93.4518,93.0752,93.3359,106200.0
2008-08-08 10:25:00,128.87,128.87,128.73,128.87,31500.0,93.3432,93.3432,93.2418,93.3432,31500.0
2008-08-08 10:30:00,128.87,128.89,128.63,128.72,23200.0,93.3432,93.3576,93.1693,93.2345,23200.0
2008-08-08 10:35:00,128.71,128.78,128.58,128.66,25300.0,93.2273,93.278,93.1331,93.191,25300.0
2008-08-08 10:40:00,128.68,128.74,128.64,128.66,8800.0,93.2055,93.249,93.1766,93.191,8800.0
2008-08-08 10:45:00,128.67,128.75,128.63,128.75,17100.0,93.1983,93.2562,93.1693,93.2562,17100.0
2008-08-08 10:50:00,128.73,128.87,128.71,128.81,8500.0,93.2418,93.3432,93.2273,93.2997,8500.0
2008-08-08 10:55:00,128.81,128.89,128.63,128.71,15900.0,93.2997,93.3576,93.1693,93.2273,15900.0
2008-08-08 11:00:00,128.73,128.75,128.63,128.72,8600.0,93.2418,93.2562,93.1693,93.2345,8600.0
2008-08-08 11:05:00,128.73,128.73,128.55,128.59,9000.0,93.2418,93.2418,93.1114,93.1403,9000.0
2008-08-08 11:10:00,128.63,128.83,128.63,128.74,19400.0,93.1693,93.3142,93.1693,93.249,19400.0
2008-08-08 11:15:00,128.76,128.78,128.65,128.73,22000.0,93.2635,93.278,93.1838,93.2418,22000.0
2008-08-08 11:20:00,128.71,128.79,128.66,128.66,13100.0,93.2273,93.2852,93.191,93.191,13100.0
2008-08-08 11:25:00,128.67,128.74,128.63,128.63,13500.0,93.1983,93.249,93.1693,93.1693,13500.0
2008-08-08 11:30:00,128.64,128.9,128.61,128.9,22900.0,93.1766,93.3649,93.1548,93.3649,22900.0
2008-08-08 11:35:00,128.86,128.86,128.69,128.71,12200.0,93.3359,93.3359,93.2128,93.2273,12200.0
2008-08-08 11:40:00,128.69,128.74,128.61,128.7,7200.0,93.2128,93.249,93.1548,93.22,7200.0
2008-08-08 11:45:00,128.68,128.71,128.59,128.7,19100.0,93.2055,93.2273,93.1403,93.22,19100.0
2008-08-08 11:50:00,128.71,128.79,128.67,128.78,11900.0,93.2273,93.2852,93.1983,93.278,11900.0
2008-08-08 11:55:00,128.78,128.84,128.75,128.75,7900.0,93.278,93.3214,93.2562,93.2562,7900.0
2008-08-08 12:00:00,128.74,128.85,128.72,128.73,10900.0,93.249,93.3287,93.2345,93.2418,10900.0
2008-08-08 12:05:00,128.76,128.78,128.71,128.74,10800.0,93.2635,93.278,93.2273,93.249,10800.0
2008-08-08 12:10:00,128.76,128.95,128.75,128.95,18600.0,93.2635,93.4011,93.2562,93.4011,18600.0
2008-08-08 12:15:00,128.96,129.2,128.92,129.18,32500.0,93.4083,93.5822,93.3794,93.5677,32500.0
2008-08-08 12:20:00,129.22,129.3,129.11,129.29,14800.0,93.5967,93.6546,93.517,93.6474,14800.0
2008-08-08 12:25:00,129.23,129.31,129.2,129.26,9800.0,93.6039,93.6619,93.5822,93.6256,9800.0
2008-08-08 12:30:00,129.22,129.3,129.15,129.17,18700.0,93.5967,93.6546,93.546,93.5605,18700.0
2008-08-08 12:35:00,129.17,129.22,129.1,129.21,15400.0,93.5605,93.5967,93.5098,93.5894,15400.0
2008-08-08 12:40:00,129.21,129.27,129.18,129.2,6900.0,93.5894,93.6329,93.5677,93.5822,6900.0
2008-08-08 12:45:00,129.18,129.23,129.15,129.2,11200.0,93.5677,93.6039,93.546,93.5822,11200.0
2008-08-08 12:50:00,129.18,129.26,129.17,129.21,8700.0,93.5677,93.6256,93.5605,93.5894,8700.0
2008-08-08 12:55:00,129.21,129.23,129.16,129.16,5700.0,93.5894,93.6039,93.5532,93.5532,5700.0
2008-08-08 13:00:00,129.18,129.26,129.15,129.24,11100.0,93.5677,93.6256,93.546,93.6112,11100.0
2008-08-08 13:05:00,129.21,129.31,129.18,129.22,11400.0,93.5894,93.6619,93.5677,93.5967,11400.0
2008-08-08 13:10:00,129.18,129.19,129.12,129.15,5000.0,93.5677,93.5749,93.5242,93.546,5000.0
2008-08-08 13:15:00,129.15,129.24,129.14,129.2,24100.0,93.546,93.6112,93.5387,93.5822,24100.0
2008-08-08 13:20:00,129.22,129.29,129.18,129.25,21900.0,93.5967,93.6474,93.5677,93.6184,21900.0
2008-08-08 13:25:00,129.23,129.54,129.23,129.49,30800.0,93.6039,93.8285,93.6039,93.7922,30800.0
2008-08-08 13:30:00,129.51,129.73,129.46,129.7,24500.0,93.8067,93.9661,93.7705,93.9443,24500.0
2008-08-08 13:35:00,129.71,129.71,129.6,129.63,9200.0,93.9516,93.9516,93.8719,93.8936,9200.0
2008-08-08 13:40:00,129.66,129.86,129.66,129.75,6600.0,93.9154,94.0602,93.9154,93.9806,6600.0
2008-08-08 13:45:00,129.74,129.75,129.55,129.65,12500.0,93.9733,93.9806,93.8357,93.9081,12500.0
2008-08-08 13:50:00,129.66,129.69,129.62,129.62,5300.0,93.9154,93.9371,93.8864,93.8864,5300.0
2008-08-08 13:55:00,129.6,129.68,129.59,129.6,8600.0,93.8719,93.9299,93.8647,93.8719,8600.0
2008-08-08 14:00:00,129.57,129.64,129.57,129.6,4000.0,93.8502,93.9009,93.8502,93.8719,4000.0
2008-08-08 14:05:00,129.62,129.72,129.6,129.7,7000.0,93.8864,93.9588,93.8719,93.9443,7000.0
2008-08-08 14:10:00,129.71,129.71,129.64,129.65,4200.0,93.9516,93.9516,93.9009,93.9081,4200.0
2008-08-08 14:15:00,129.68,129.69,129.65,129.69,2500.0,93.9299,93.9371,93.9081,93.9371,2500.0
2008-08-08 14:20:00,129.71,129.9,129.71,129.76,23100.0,93.9516,94.0892,93.9516,93.9878,23100.0
2008-08-08 14:25:00,129.75,129.88,129.72,129.88,10200.0,93.9806,94.0747,93.9588,94.0747,10200.0
2008-08-08 14:30:00,129.89,129.96,129.89,129.89,33700.0,94.082,94.1327,94.082,94.082,33700.0
2008-08-08 14:35:00,129.92,129.94,129.84,129.93,5900.0,94.1037,94.1182,94.0457,94.1109,5900.0
2008-08-08 14:40:00,129.92,130.03,129.89,129.89,17400.0,94.1037,94.1834,94.082,94.082,17400.0
2008-08-08 14:45:00,129.85,129.9,129.75,129.81,7500.0,94.053,94.0892,93.9806,94.024,7500.0
2008-08-08 14:50:00,129.79,129.91,129.79,129.85,10400.0,94.0095,94.0964,94.0095,94.053,10400.0
2008-08-08 14:55:00,129.85,129.85,129.8,129.83,9300.0,94.053,94.053,94.0168,94.0385,9300.0
2008-08-08 15:00:00,129.83,130.0,129.83,129.94,28000.0,94.0385,94.1616,94.0385,94.1182,28000.0
2008-08-08 15:05:00,129.93,129.97,129.85,129.91,9900.0,94.1109,94.1399,94.053,94.0964,9900.0
2008-08-08 15:10:00,129.91,129.96,129.87,129.93,19500.0,94.0964,94.1327,94.0675,94.1109,19500.0
2008-08-08 15:15:00,129.9,129.9,129.65,129.7,24700.0,94.0892,94.0892,93.9081,93.9443,24700.0
2008-08-08 15:20:00,129.73,129.8,129.67,129.71,16500.0,93.9661,94.0168,93.9226,93.9516,16500.0
2008-08-08 15:25:00,129.72,129.85,129.72,129.82,10800.0,93.9588,94.053,93.9588,94.0313,10800.0
2008-08-08 15:30:00,129.8,129.91,129.78,129.9,9100.0,94.0168,94.0964,94.0023,94.0892,9100.0
2008-08-08 15:35:00,129.9,130.08,129.87,130.04,29800.0,94.0892,94.2196,94.0675,94.1906,29800.0
2008-08-08 15:40:00,130.08,130.16,130.02,130.12,23700.0,94.2196,94.2775,94.1761,94.2486,23700.0
2008-08-08 15:45:00,130.05,130.14,130.02,130.03,20500.0,94.1979,94.263,94.1761,94.1834,20500.0
2008-08-08 15:50:00,130.03,130.16,129.95,129.95,34000.0,94.1834,94.2775,94.1254,94.1254,34000.0
2008-08-08 15:55:00,129.91,129.92,129.79,129.87,180500.0,94.0964,94.1037,94.0095,94.0675,180500.0
2008-08-11 09:30:00,129.73,129.73,129.47,129.58,121100.0,93.9661,93.9661,93.7777,93.8574,121100.0
2008-08-11 09:35:00,129.58,129.72,129.57,129.57,58300.0,93.8574,93.9588,93.8502,93.8502,58300.0
2008-08-11 09:40:00,129.6,129.81,129.6,129.72,93700.0,93.8719,94.024,93.8719,93.9588,93700.0
2008-08-11 09:45:00,129.69,129.86,129.68,129.78,49500.0,93.9371,94.0602,93.9299,94.0023,49500.0
2008-08-11 09:50:00,129.8,129.86,129.72,129.81,28800.0,94.0168,94.0602,93.9588,94.024,28800.0
2008-08-11 09:55:00,129.83,130.1,129.8,130.03,42800.0,94.0385,94.2341,94.0168,94.1834,42800.0
2008-08-11 10:00:00,130.06,130.06,129.96,129.98,17600.0,94.2051,94.2051,94.1327,94.1472,17600.0
2008-08-11 10:05:00,129.96,130.01,129.93,130.01,16300.0,94.1327,94.1689,94.1109,94.1689,16300.0
2008-08-11 10:10:00,130.01,130.04,129.95,129.96,20000.0,94.1689,94.1906,94.1254,94.1327,20000.0
2008-08-11 10:15:00,129.96,130.17,129.96,130.17,22400.0,94.1327,94.2848,94.1327,94.2848,22400.0
2008-08-11 10:20:00,130.19,130.25,130.11,130.11,40900.0,94.2993,94.3427,94.2413,94.2413,40900.0
2008-08-11 10:25:00,130.1,130.11,130.05,130.05,15200.0,94.2341,94.2413,94.1979,94.1979,15200.0
2008-08-11 10:30:00,130.01,130.06,129.97,130.0,15700.0,94.1689,94.2051,94.1399,94.1616,15700.0
2008-08-11 10:35:00,130.01,130.01,129.94,129.96,34300.0,94.1689,94.1689,94.1182,94.1327,34300.0
2008-08-11 10:40:00,129.95,130.06,129.92,130.06,12200.0,94.1254,94.2051,94.1037,94.2051,12200.0
2008-08-11 10:45:00,130.04,130.17,130.03,130.12,22100.0,94.1906,94.2848,94.1834,94.2486,22100.0
2008-08-11 10:50:00,130.11,130.26,130.09,130.15,24700.0,94.2413,94.35,94.2268,94.2703,24700.0
2008-08-11 10:55:00,130.16,130.22,130.12,130.16,30100.0,94.2775,94.321,94.2486,94.2775,30100.0
2008-08-11 11:00:00,130.17,130.31,130.14,130.31,18100.0,94.2848,94.3862,94.263,94.3862,18100.0
2008-08-11 11:05:00,130.31,130.44,130.29,130.42,42700.0,94.3862,94.4803,94.3717,94.4659,42700.0
2008-08-11 11:10:00,130.43,130.45,130.32,130.36,59900.0,94.4731,94.4876,94.3934,94.4224,59900.0
2008-08-11 11:15:00,130.33,130.42,130.32,130.42,22900.0,94.4007,94.4659,94.3934,94.4659,22900.0
2008-08-11 11:20:00,130.41,130.42,130.29,130.34,59000.0,94.4586,94.4659,94.3717,94.4079,59000.0
2008-08-11 11:25:00,130.37,130.62,130.37,130.56,65500.0,94.4296,94.6107,94.4296,94.5673,65500.0
2008-08-11 11:30:00,130.55,130.57,130.5,130.56,16200.0,94.56,94.5745,94.5238,94.5673,16200.0
2008-08-11 11:35:00,130.56,130.82,130.56,130.74,49000.0,94.5673,94.7556,94.5673,94.6976,49000.0
2008-08-11 11:40:00,130.75,130.82,130.7,130.8,36800.0,94.7049,94.7556,94.6687,94.7411,36800.0
2008-08-11 11:45:00,130.82,130.84,130.74,130.77,36400.0,94.7556,94.7701,94.6976,94.7194,36400.0
2008-08-11 11:50:00,130.77,130.94,130.76,130.92,32100.0,94.7194,94.8425,94.7121,94.828,32100.0
2008-08-11 11:55:00,130.91,130.92,130.85,130.9,34700.0,94.8208,94.828,94.7773,94.8135,34700.0
2008-08-11 12:00:00,130.89,130.99,130.89,130.99,23000.0,94.8063,94.8787,94.8063,94.8787,23000.0
2008-08-11 12:05:00,130.99,131.01,130.94,130.97,15800.0,94.8787,94.8932,94.8425,94.8642,15800.0
2008-08-11 12:10:00,130.96,130.98,130.91,130.91,13300.0,94.857,94.8715,94.8208,94.8208,13300.0
2008-08-11 12:15:00,130.92,131.07,130.92,131.06,12300.0,94.828,94.9367,94.828,94.9294,12300.0
2008-08-11 12:20:00,131.07,131.26,131.07,131.26,13600.0,94.9367,95.0743,94.9367,95.0743,13600.0
2008-08-11 12:25:00,131.26,131.39,131.19,131.33,31800.0,95.0743,95.1684,95.0236,95.125,31800.0
2008-08-11 12:30:00,131.35,131.36,131.33,131.34,17900.0,95.1395,95.1467,95.125,95.1322,17900.0
2008-08-11 12:35:00,131.34,131.34,131.27,131.32,22500.0,95.1322,95.1322,95.0815,95.1177,22500.0
2008-08-11 12:40:00,131.32,131.44,131.31,131.42,29800.0,95.1177,95.2047,95.1105,95.1902,29800.0
2008-08-11 12:45:00,131.42,131.42,131.2,131.24,25700.0,95.1902,95.1902,95.0308,95.0598,25700.0
2008-08-11 12:50:00,131.22,131.3,131.21,131.25,17700.0,95.0453,95.1033,95.0381,95.067,17700.0
2008-08-11 12:55:00,131.25,131.26,131.2,131.22,11800.0,95.067,95.0743,95.0308,95.0453,11800.0
2008-08-11 13:00:00,131.21,131.21,131.14,131.16,12700.0,95.0381,95.0381,94.9874,95.0019,12700.0
2008-08-11 13:05:00,131.17,131.2,131.14,131.2,16600.0,95.0091,95.0308,94.9874,95.0308,16600.0
2008-08-11 13:10:00,131.19,131.3,131.19,131.22,27800.0,95.0236,95.1033,95.0236,95.0453,27800.0
2008-08-11 13:15:00,131.22,131.26,131.2,131.25,12900.0,95.0453,95.0743,95.0308,95.067,12900.0
2008-08-11 13:20:00,131.27,131.4,131.27,131.36,29300.0,95.0815,95.1757,95.0815,95.1467,29300.0
2008-08-11 13:25:00,131.38,131.49,131.36,131.49,22500.0,95.1612,95.2409,95.1467,95.2409,22500.0
2008-08-11 13:30:00,131.5,131.65,131.5,131.6,31500.0,95.2481,95.3568,95.2481,95.3206,31500.0
2008-08-11 13:35:00,131.62,131.72,131.57,131.67,28700.0,95.335,95.4075,95.2988,95.3713,28700.0
2008-08-11 13:40:00,131.67,131.68,131.44,131.48,18900.0,95.3713,95.3785,95.2047,95.2336,18900.0
2008-08-11 13:45:00,131.51,131.55,131.46,131.55,12800.0,95.2554,95.2843,95.2191,95.2843,12800.0
2008-08-11 13:50:00,131.5,131.64,131.5,131.63,18800.0,95.2481,95.3495,95.2481,95.3423,18800.0
2008-08-11 13:55:00,131.62,131.64,131.32,131.35,24500.0,95.335,95.3495,95.1177,95.1395,24500.0
2008-08-11 14:00:00,131.35,131.38,131.2,131.28,24100.0,95.1395,95.1612,95.0308,95.0888,24100.0
2008-08-11 14:05:00,131.31,131.36,131.28,131.35,27800.0,95.1105,95.1467,95.0888,95.1395,27800.0
2008-08-11 14:10:00,131.34,131.35,131.11,131.14,36900.0,95.1322,95.1395,94.9656,94.9874,36900.0
2008-08-11 14:15:00,131.18,131.2,131.08,131.14,30900.0,95.0163,95.0308,94.9439,94.9874,30900.0
2008-08-11 14:20:00,131.14,131.18,130.87,130.98,73200.0,94.9874,95.0163,94.7918,94.8715,73200.0
2008-08-11 14:25:00,130.99,131.06,130.93,130.96,19900.0,94.8787,94.9294,94.8353,94.857,19900.0
2008-08-11 14:30:00,130.97,131.03,130.9,130.95,24400.0,94.8642,94.9077,94.8135,94.8497,24400.0
2008-08-11 14:35:00,130.93,130.93,130.62,130.79,63300.0,94.8353,94.8353,94.6107,94.7339,63300.0
2008-08-11 14:40:00,130.79,130.82,130.59,130.64,55900.0,94.7339,94.7556,94.589,94.6252,55900.0
2008-08-11 14:45:00,130.65,130.77,130.62,130.64,19800.0,94.6324,94.7194,94.6107,94.6252,19800.0
2008-08-11 14:50:00,130.65,130.72,130.45,130.48,32700.0,94.6324,94.6831,94.4876,94.5093,32700.0
2008-08-11 14:55:00,130.45,130.64,130.42,130.63,23500.0,94.4876,94.6252,94.4659,94.618,23500.0
2008-08-11 15:00:00,130.66,130.87,130.62,130.87,33600.0,94.6397,94.7918,94.6107,94.7918,33600.0
2008-08-11 15:05:00,130.87,131.06,130.82,130.95,51000.0,94.7918,94.9294,94.7556,94.8497,51000.0
2008-08-11 15:10:00,130.94,130.94,130.86,130.92,9000.0,94.8425,94.8425,94.7846,94.828,9000.0
2008-08-11 15:15:00,130.92,130.94,130.69,130.71,19500.0,94.828,94.8425,94.6614,94.6759,19500.0
2008-08-11 15:20:00,130.7,130.8,130.47,130.59,30300.0,94.6687,94.7411,94.5021,94.589,30300.0
2008-08-11 15:25:00,130.55,130.56,130.45,130.49,29300.0,94.56,94.5673,94.4876,94.5166,29300.0
2008-08-11 15:30:00,130.5,130.5,130.18,130.22,28200.0,94.5238,94.5238,94.292,94.321,28200.0
2008-08-11 15:35:00,130.18,130.37,130.18,130.37,46600.0,94.292,94.4296,94.292,94.4296,46600.0
2008-08-11 15:40:00,130.37,130.58,130.37,130.55,26600.0,94.4296,94.5817,94.4296,94.56,26600.0
2008-08-11 15:45:00,130.53,130.63,130.43,130.63,29200.0,94.5455,94.618,94.4731,94.618,29200.0
2008-08-11 15:50:00,130.66,130.79,130.66,130.76,42600.0,94.6397,94.7339,94.6397,94.7121,42600.0
2008-08-11 15:55:00,130.75,130.93,130.72,130.9,34000.0,94.7049,94.8353,94.6831,94.8135,34000.0
2008-08-12 09:30:00,130.5,130.58,130.25,130.26,81800.0,94.5238,94.5817,94.3427,94.35,81800.0
2008-08-12 09:35:00,130.24,130.49,130.16,130.16,48900.0,94.3355,94.5166,94.2775,94.2775,48900.0
2008-08-12 09:40:00,130.15,130.41,130.08,130.36,59100.0,94.2703,94.4586,94.2196,94.4224,59100.0
2008-08-12 09:45:00,130.41,130.58,130.25,130.28,52400.0,94.4586,94.5817,94.3427,94.3644,52400.0
2008-08-12 09:50:00,130.32,130.42,130.21,130.21,42200.0,94.3934,94.4659,94.3137,94.3137,42200.0
2008-08-12 09:55:00,130.19,130.39,130.17,130.29,44700.0,94.2993,94.4441,94.2848,94.3717,44700.0
2008-08-12 10:00:00,130.41,130.47,130.2,130.41,42700.0,94.4586,94.5021,94.3065,94.4586,42700.0
2008-08-12 10:05:00,130.4,130.53,130.38,130.38,23700.0,94.4514,94.5455,94.4369,94.4369,23700.0
2008-08-12 10:10:00,130.42,130.53,130.28,130.45,35700.0,94.4659,94.5455,94.3644,94.4876,35700.0
2008-08-12 10:15:00,130.39,130.58,130.34,130.37,35200.0,94.4441,94.5817,94.4079,94.4296,35200.0
2008-08-12 10:20:00,130.35,130.41,130.22,130.25,23500.0,94.4152,94.4586,94.321,94.3427,23500.0
2008-08-12 10:25:00,130.25,130.26,129.99,130.01,31400.0,94.3427,94.35,94.1544,94.1689,31400.0
2008-08-12 10:30:00,129.95,129.99,129.84,129.88,47600.0,94.1254,94.1544,94.0457,94.0747,47600.0
2008-08-12 10:35:00,129.9,129.98,129.88,129.9,16800.0,94.0892,94.1472,94.0747,94.0892,16800.0
2008-08-12 10:40:00,129.91,130.11,129.89,130.09,32400.0,94.0964,94.2413,94.082,94.2268,32400.0
2008-08-12 10:45:00,130.12,130.14,129.98,130.13,20200.0,94.2486,94.263,94.1472,94.2558,20200.0
2008-08-12 10:50:00,130.12,130.12,129.93,129.98,9200.0,94.2486,94.2486,94.1109,94.1472,9200.0
2008-08-12 10:55:00,130.0,130.13,129.99,130.03,11900.0,94.1616,94.2558,94.1544,94.1834,11900.0
2008-08-12 11:00:00,130.04,130.08,129.95,129.98,23400.0,94.1906,94.2196,94.1254,94.1472,23400.0
2008-08-12 11:05:00,129.99,130.29,129.99,130.26,50000.0,94.1544,94.3717,94.1544,94.35,50000.0
2008-08-12 11:10:00,130.28,130.28,130.12,130.23,48800.0,94.3644,94.3644,94.2486,94.3282,48800.0
2008-08-12 11:15:00,130.23,130.35,130.18,130.31,20600.0,94.3282,94.4152,94.292,94.3862,20600.0
2008-08-12 11:20:00,130.3,130.4,130.28,130.31,30100.0,94.3789,94.4514,94.3644,94.3862,30100.0
2008-08-12 11:25:00,130.26,130.55,130.23,130.51,47000.0,94.35,94.56,94.3282,94.531,47000.0
2008-08-12 11:30:00,130.49,130.55,130.4,130.45,30000.0,94.5166,94.56,94.4514,94.4876,30000.0
2008-08-12 11:35:00,130.46,130.46,130.32,130.32,17500.0,94.4948,94.4948,94.3934,94.3934,17500.0
2008-08-12 11:40:00,130.29,130.41,130.27,130.4,10600.0,94.3717,94.4586,94.3572,94.4514,10600.0
2008-08-12 11:45:00,130.39,130.45,130.33,130.33,10400.0,94.4441,94.4876,94.4007,94.4007,10400.0
2008-08-12 11:50:00,130.33,130.37,130.31,130.32,8100.0,94.4007,94.4296,94.3862,94.3934,8100.0
2008-08-12 11:55:00,130.31,130.35,130.22,130.27,14100.0,94.3862,94.4152,94.321,94.3572,14100.0
2008-08-12 12:00:00,130.25,130.29,130.22,130.29,9800.0,94.3427,94.3717,94.321,94.3717,9800.0
2008-08-12 12:05:00,130.29,130.33,130.25,130.28,16200.0,94.3717,94.4007,94.3427,94.3644,16200.0
2008-08-12 12:10:00,130.22,130.28,130.18,130.24,3300.0,94.321,94.3644,94.292,94.3355,3300.0
2008-08-12 12:15:00,130.21,130.26,130.16,130.22,6200.0,94.3137,94.35,94.2775,94.321,6200.0
2008-08-12 12:20:00,130.2,130.31,130.19,130.27,8100.0,94.3065,94.3862,94.2993,94.3572,8100.0
2008-08-12 12:25:00,130.26,130.35,130.26,130.29,16500.0,94.35,94.4152,94.35,94.3717,16500.0
2008-08-12 12:30:00,130.29,130.34,130.15,130.15,11900.0,94.3717,94.4079,94.2703,94.2703,11900.0
2008-08-12 12:35:00,130.15,130.15,130.11,130.13,8700.0,94.2703,94.2703,94.2413,94.2558,8700.0
2008-08-12 12:40:00,130.14,130.28,130.14,130.23,23000.0,94.263,94.3644,94.263,94.3282,23000.0
2008-08-12 12:45:00,130.21,130.23,130.17,130.17,5200.0,94.3137,94.3282,94.2848,94.2848,5200.0
2008-08-12 12:50:00,130.2,130.34,130.16,130.33,23700.0,94.3065,94.4079,94.2775,94.4007,23700.0
2008-08-12 12:55:00,130.31,130.35,130.2,130.35,17200.0,94.3862,94.4152,94.3065,94.4152,17200.0
2008-08-12 13:00:00,130.3,130.43,130.29,130.34,22000.0,94.3789,94.4731,94.3717,94.4079,22000.0
2008-08-12 13:05:00,130.34,130.38,130.25,130.29,16700.0,94.4079,94.4369,94.3427,94.3717,16700.0
2008-08-12 13:10:00,130.28,130.28,130.16,130.16,8600.0,94.3644,94.3644,94.2775,94.2775,8600.0
2008-08-12 13:15:00,130.17,130.22,130.1,130.22,9000.0,94.2848,94.321,94.2341,94.321,9000.0
2008-08-12 13:20:00,130.15,130.16,130.02,130.07,18300.0,94.2703,94.2775,94.1761,94.2123,18300.0
2008-08-12 13:25:00,130.05,130.12,130.02,130.05,16800.0,94.1979,94.2486,94.1761,94.1979,16800.0
2008-08-12 13:30:00,130.04,130.09,129.94,130.0,15700.0,94.1906,94.2268,94.1182,94.1616,15700.0
2008-08-12 13:35:00,129.98,130.02,129.95,129.97,8000.0,94.1472,94.1761,94.1254,94.1399,8000.0
2008-08-12 13:40:00,129.97,130.16,129.97,130.15,22700.0,94.1399,94.2775,94.1399,94.2703,22700.0
2008-08-12 13:45:00,130.18,130.18,130.11,130.11,53300.0,94.292,94.292,94.2413,94.2413,53300.0
2008-08-12 13:50:00,130.09,130.09,129.94,129.98,7700.0,94.2268,94.2268,94.1182,94.1472,7700.0
2008-08-12 13:55:00,129.98,129.98,129.84,129.96,20800.0,94.1472,94.1472,94.0457,94.1327,20800.0
2008-08-12 14:00:00,129.96,130.08,129.96,129.98,26400.0,94.1327,94.2196,94.1327,94.1472,26400.0
2008-08-12 14:05:00,130.0,130.12,129.95,129.95,29300.0,94.1616,94.2486,94.1254,94.1254,29300.0
2008-08-12 14:10:00,129.92,130.01,129.92,129.99,8500.0,94.1037,94.1689,94.1037,94.1544,8500.0
2008-08-12 14:15:00,129.97,130.01,129.9,129.98,13400.0,94.1399,94.1689,94.0892,94.1472,13400.0
2008-08-12 14:20:00,130.0,130.1,129.82,130.06,19800.0,94.1616,94.2341,94.0313,94.2051,19800.0
2008-08-12 14:25:00,130.07,130.28,130.06,130.24,17300.0,94.2123,94.3644,94.2051,94.3355,17300.0
2008-08-12 14:30:00,130.21,130.21,130.13,130.13,4900.0,94.3137,94.3137,94.2558,94.2558,4900.0
2008-08-12 14:35:00,130.12,130.18,130.12,130.16,5400.0,94.2486,94.292,94.2486,94.2775,5400.0
2008-08-12 14:40:00,130.09,130.1,129.98,129.98,2600.0,94.2268,94.2341,94.1472,94.1472,2600.0
2008-08-12 14:45:00,129.98,130.08,129.96,130.04,9800.0,94.1472,94.2196,94.1327,94.1906,9800.0
2008-08-12 14:50:00,130.06,130.09,130.01,130.03,9400.0,94.2051,94.2268,94.1689,94.1834,9400.0
2008-08-12 14:55:00,130.0,130.06,129.73,129.75,14100.0,94.1616,94.2051,93.9661,93.9806,14100.0
2008-08-12 15:00:00,129.74,129.78,129.51,129.52,22700.0,93.9733,94.0023,93.8067,93.814,22700.0
2008-08-12 15:05:00,129.54,129.68,129.54,129.57,11500.0,93.8285,93.9299,93.8285,93.8502,11500.0
2008-08-12 15:10:00,129.57,129.57,129.21,129.38,27700.0,93.8502,93.8502,93.5894,93.7126,27700.0
2008-08-12 15:15:00,129.35,129.53,129.25,129.46,63400.0,93.6908,93.8212,93.6184,93.7705,63400.0
2008-08-12 15:20:00,129.45,129.45,129.27,129.39,13800.0,93.7633,93.7633,93.6329,93.7198,13800.0
2008-08-12 15:25:00,129.32,129.52,129.3,129.37,25600.0,93.6691,93.814,93.6546,93.7053,25600.0
2008-08-12 15:30:00,129.4,129.41,129.0,129.09,31500.0,93.727,93.7343,93.4373,93.5025,31500.0
2008-08-12 15:35:00,129.05,129.14,128.98,129.03,37500.0,93.4735,93.5387,93.4228,93.459,37500.0
2008-08-12 15:40:00,129.01,129.28,128.94,129.16,22600.0,93.4446,93.6401,93.3939,93.5532,22600.0
2008-08-12 15:45:00,129.13,129.34,129.09,129.31,21200.0,93.5315,93.6836,93.5025,93.6619,21200.0
2008-08-12 15:50:00,129.31,129.39,129.23,129.34,27500.0,93.6619,93.7198,93.6039,93.6836,27500.0
2008-08-12 15:55:00,129.33,129.48,129.29,129.46,45600.0,93.6763,93.785,93.6474,93.7705,45600.0
2008-08-12 16:00:00,129.52,129.52,129.45,129.45,9400.0,93.814,93.814,93.7633,93.7633,9400.0
2008-08-12 16:05:00,129.45,129.45,129.45,129.45,0.0,93.7633,93.7633,93.7633,93.7633,0.0
2008-08-12 16:10:00,129.5,129.5,129.5,129.5,1000.0,93.7995,93.7995,93.7995,93.7995,1000.0
2008-08-13 09:30:00,128.98,129.09,128.83,129.09,123800.0,93.4228,93.5025,93.3142,93.5025,123800.0
2008-08-13 09:35:00,129.13,129.14,128.78,128.78,70900.0,93.5315,93.5387,93.278,93.278,70900.0
2008-08-13 09:40:00,128.81,128.81,128.59,128.74,42300.0,93.2997,93.2997,93.1403,93.249,42300.0
2008-08-13 09:45:00,128.74,128.74,128.48,128.65,44300.0,93.249,93.249,93.0607,93.1838,44300.0
2008-08-13 09:50:00,128.62,128.78,128.54,128.74,24700.0,93.1621,93.278,93.1041,93.249,24700.0
2008-08-13 09:55:00,128.68,128.75,128.65,128.68,18100.0,93.2055,93.2562,93.1838,93.2055,18100.0
2008-08-13 10:00:00,128.72,128.97,128.57,128.89,63600.0,93.2345,93.4156,93.1259,93.3576,63600.0
2008-08-13 10:05:00,128.9,128.92,128.66,128.72,31700.0,93.3649,93.3794,93.191,93.2345,31700.0
2008-08-13 10:10:00,128.73,128.73,128.57,128.61,32200.0,93.2418,93.2418,93.1259,93.1548,32200.0
2008-08-13 10:15:00,128.58,128.58,128.46,128.56,13900.0,93.1331,93.1331,93.0462,93.1186,13900.0
2008-08-13 10:20:00,128.62,128.77,128.62,128.71,31700.0,93.1621,93.2707,93.1621,93.2273,31700.0
2008-08-13 10:25:00,128.7,128.7,128.47,128.51,38700.0,93.22,93.22,93.0534,93.0824,38700.0
2008-08-13 10:30:00,128.51,128.58,128.37,128.41,60800.0,93.0824,93.1331,92.981,93.01,60800.0
2008-08-13 10:35:00,128.42,128.44,128.25,128.31,75900.0,93.0172,93.0317,92.8941,92.9375,75900.0
2008-08-13 10:40:00,128.35,128.47,128.27,128.33,68100.0,92.9665,93.0534,92.9086,92.952,68100.0
2008-08-13 10:45:00,128.33,128.51,128.33,128.49,63700.0,92.952,93.0824,92.952,93.0679,63700.0
2008-08-13 10:50:00,128.48,128.54,128.35,128.54,29900.0,93.0607,93.1041,92.9665,93.1041,29900.0
2008-08-13 10:55:00,128.56,128.59,128.5,128.58,25200.0,93.1186,93.1403,93.0752,93.1331,25200.0
2008-08-13 11:00:00,128.59,128.59,128.46,128.5,16000.0,93.1403,93.1403,93.0462,93.0752,16000.0
2008-08-13 11:05:00,128.48,128.52,128.16,128.19,22600.0,93.0607,93.0896,92.8289,92.8506,22600.0
2008-08-13 11:10:00,128.15,128.2,128.08,128.13,26900.0,92.8216,92.8579,92.7709,92.8072,26900.0
2008-08-13 11:15:00,128.14,128.38,128.14,128.38,24300.0,92.8144,92.9882,92.8144,92.9882,24300.0
2008-08-13 11:20:00,128.4,128.4,128.25,128.27,26200.0,93.0027,93.0027,92.8941,92.9086,26200.0
2008-08-13 11:25:00,128.26,128.35,128.22,128.3,25700.0,92.9013,92.9665,92.8723,92.9303,25700.0
2008-08-13 11:30:00,128.24,128.27,128.16,128.21,15600.0,92.8868,92.9086,92.8289,92.8651,15600.0
2008-08-13 11:35:00,128.21,128.29,128.16,128.25,9400.0,92.8651,92.9231,92.8289,92.8941,9400.0
2008-08-13 11:40:00,128.23,128.23,127.96,128.07,45100.0,92.8796,92.8796,92.684,92.7637,45100.0
2008-08-13 11:45:00,128.06,128.07,127.99,128.04,10000.0,92.7565,92.7637,92.7058,92.742,10000.0
2008-08-13 11:50:00,128.03,128.04,128.0,128.02,3600.0,92.7347,92.742,92.713,92.7275,3600.0
2008-08-13 11:55:00,128.06,128.14,127.96,128.11,21300.0,92.7565,92.8144,92.684,92.7927,21300.0
2008-08-13 12:00:00,128.07,128.24,128.05,128.24,6700.0,92.7637,92.8868,92.7492,92.8868,6700.0
2008-08-13 12:05:00,128.23,128.28,127.95,127.95,20200.0,92.8796,92.9158,92.6768,92.6768,20200.0
2008-08-13 12:10:00,127.91,128.0,127.91,127.99,20200.0,92.6478,92.713,92.6478,92.7058,20200.0
2008-08-13 12:15:00,128.0,128.1,128.0,128.1,10900.0,92.713,92.7854,92.713,92.7854,10900.0
2008-08-13 12:20:00,128.1,128.22,128.07,128.17,5300.0,92.7854,92.8723,92.7637,92.8361,5300.0
2008-08-13 12:25:00,128.19,128.25,128.13,128.23,10800.0,92.8506,92.8941,92.8072,92.8796,10800.0
2008-08-13 12:30:00,128.21,128.33,128.14,128.3,28100.0,92.8651,92.952,92.8144,92.9303,28100.0
2008-08-13 12:35:00,128.24,128.29,128.19,128.29,37000.0,92.8868,92.9231,92.8506,92.9231,37000.0
2008-08-13 12:40:00,128.29,128.36,128.22,128.32,15900.0,92.9231,92.9738,92.8723,92.9448,15900.0
2008-08-13 12:45:00,128.33,128.33,128.19,128.22,23100.0,92.952,92.952,92.8506,92.8723,23100.0
2008-08-13 12:50:00,128.22,128.27,128.13,128.27,7200.0,92.8723,92.9086,92.8072,92.9086,7200.0
2008-08-13 12:55:00,128.27,128.45,128.27,128.42,12800.0,92.9086,93.0389,92.9086,93.0172,12800.0
2008-08-13 13:00:00,128.41,128.46,128.36,128.38,14800.0,93.01,93.0462,92.9738,92.9882,14800.0
2008-08-13 13:05:00,128.37,128.39,128.33,128.35,17400.0,92.981,92.9955,92.952,92.9665,17400.0
2008-08-13 13:10:00,128.28,128.3,128.21,128.29,17200.0,92.9158,92.9303,92.8651,92.9231,17200.0
2008-08-13 13:15:00,128.28,128.35,128.23,128.32,10100.0,92.9158,92.9665,92.8796,92.9448,10100.0
2008-08-13 13:20:00,128.33,128.48,128.27,128.47,52100.0,92.952,93.0607,92.9086,93.0534,52100.0
2008-08-13 13:25:00,128.5,128.67,128.5,128.59,32900.0,93.0752,93.1983,93.0752,93.1403,32900.0
2008-08-13 13:30:00,128.57,128.94,128.57,128.78,50300.0,93.1259,93.3939,93.1259,93.278,50300.0
2008-08-13 13:35:00,128.8,128.98,128.76,128.97,33600.0,93.2925,93.4228,93.2635,93.4156,33600.0
2008-08-13 13:40:00,128.98,129.18,128.96,129.07,35800.0,93.4228,93.5677,93.4083,93.488,35800.0
2008-08-13 13:45:00,129.04,129.04,128.8,128.81,17000.0,93.4663,93.4663,93.2925,93.2997,17000.0
2008-08-13 13:50:00,128.82,128.98,128.78,128.93,21200.0,93.3069,93.4228,93.278,93.3866,21200.0
2008-08-13 13:55:00,128.92,129.27,128.92,129.15,15100.0,93.3794,93.6329,93.3794,93.546,15100.0
2008-08-13 14:00:00,129.15,129.33,129.11,129.2,24100.0,93.546,93.6763,93.517,93.5822,24100.0
2008-08-13 14:05:00,129.2,129.2,129.08,129.13,23100.0,93.5822,93.5822,93.4953,93.5315,23100.0
2008-08-13 14:10:00,129.15,129.21,129.03,129.08,28500.0,93.546,93.5894,93.459,93.4953,28500.0
2008-08-13 14:15:00,129.11,129.11,128.92,129.01,19600.0,93.517,93.517,93.3794,93.4446,19600.0
2008-08-13 14:20:00,129.04,129.07,128.9,129.03,16600.0,93.4663,93.488,93.3649,93.459,16600.0
2008-08-13 14:25:00,128.98,129.06,128.92,128.92,31300.0,93.4228,93.4808,93.3794,93.3794,31300.0
2008-08-13 14:30:00,128.9,128.96,128.81,128.9,79600.0,93.3649,93.4083,93.2997,93.3649,79600.0
2008-08-13 14:35:00,128.93,129.09,128.93,129.04,21300.0,93.3866,93.5025,93.3866,93.4663,21300.0
2008-08-13 14:40:00,129.09,129.5,129.09,129.5,26000.0,93.5025,93.7995,93.5025,93.7995,26000.0
2008-08-13 14:45:00,129.52,129.6,129.45,129.5,26200.0,93.814,93.8719,93.7633,93.7995,26200.0
2008-08-13 14:50:00,129.45,129.45,129.33,129.34,12700.0,93.7633,93.7633,93.6763,93.6836,12700.0
2008-08-13 14:55:00,129.35,129.8,129.34,129.72,41500.0,93.6908,94.0168,93.6836,93.9588,41500.0
2008-08-13 15:00:00,129.71,129.83,129.57,129.57,20600.0,93.9516,94.0385,93.8502,93.8502,20600.0
2008-08-13 15:05:00,129.55,129.58,129.4,129.4,43600.0,93.8357,93.8574,93.727,93.727,43600.0
2008-08-13 15:10:00,129.42,129.59,129.42,129.58,27400.0,93.7415,93.8647,93.7415,93.8574,27400.0
2008-08-13 15:15:00,129.61,129.73,129.47,129.54,28200.0,93.8792,93.9661,93.7777,93.8285,28200.0
2008-08-13 15:20:00,129.54,129.54,129.14,129.27,36800.0,93.8285,93.8285,93.5387,93.6329,36800.0
2008-08-13 15:25:00,129.32,129.38,129.24,129.32,18300.0,93.6691,93.7126,93.6112,93.6691,18300.0
2008-08-13 15:30:00,129.32,129.35,128.9,129.03,119100.0,93.6691,93.6908,93.3649,93.459,119100.0
2008-08-13 15:35:00,129.02,129.04,128.85,128.99,80900.0,93.4518,93.4663,93.3287,93.4301,80900.0
2008-08-13 15:40:00,129.06,129.08,128.64,128.75,40200.0,93.4808,93.4953,93.1766,93.2562,40200.0
2008-08-13 15:45:00,128.73,128.82,128.68,128.69,23300.0,93.2418,93.3069,93.2055,93.2128,23300.0
2008-08-13 15:50:00,128.68,128.88,128.57,128.87,51500.0,93.2055,93.3504,93.1259,93.3432,51500.0
2008-08-13 15:55:00,128.88,129.16,128.87,129.03,55600.0,93.3504,93.5532,93.3432,93.459,55600.0
2008-08-13 16:00:00,129.03,129.05,128.91,128.91,19200.0,93.459,93.4735,93.3721,93.3721,19200.0
2008-08-13 16:05:00,128.91,128.91,128.91,128.91,0.0,93.3721,93.3721,93.3721,93.3721,0.0
2008-08-13 16:10:00,128.91,128.91,128.91,128.91,0.0,93.3721,93.3721,93.3721,93.3721,0.0
2008-08-14 09:30:00,128.09,128.21,127.99,128.15,131800.0,92.7782,92.8651,92.7058,92.8216,131800.0
2008-08-14 09:35:00,128.16,128.38,128.16,128.27,72100.0,92.8289,92.9882,92.8289,92.9086,72100.0
2008-08-14 09:40:00,128.29,128.47,128.27,128.37,58400.0,92.9231,93.0534,92.9086,92.981,58400.0
2008-08-14 09:45:00,128.38,128.46,128.12,128.15,32000.0,92.9882,93.0462,92.7999,92.8216,32000.0
2008-08-14 09:50:00,128.11,128.38,128.09,128.38,28200.0,92.7927,92.9882,92.7782,92.9882,28200.0
2008-08-14 09:55:00,128.37,128.73,128.23,128.73,36600.0,92.981,93.2418,92.8796,93.2418,36600.0
2008-08-14 10:00:00,128.68,128.81,128.61,128.67,37500.0,93.2055,93.2997,93.1548,93.1983,37500.0
2008-08-14 10:05:00,128.69,128.89,128.64,128.66,37500.0,93.2128,93.3576,93.1766,93.191,37500.0
2008-08-14 10:10:00,128.66,128.75,128.58,128.68,42400.0,93.191,93.2562,93.1331,93.2055,42400.0
2008-08-14 10:15:00,128.66,128.89,128.64,128.87,18200.0,93.191,93.3576,93.1766,93.3432,18200.0
2008-08-14 10:20:00,128.84,128.98,128.77,128.84,25100.0,93.3214,93.4228,93.2707,93.3214,25100.0
2008-08-14 10:25:00,128.88,129.16,128.84,129.16,25900.0,93.3504,93.5532,93.3214,93.5532,25900.0
2008-08-14 10:30:00,129.16,129.33,129.06,129.23,47800.0,93.5532,93.6763,93.4808,93.6039,47800.0
2008-08-14 10:35:00,129.31,129.46,129.26,129.33,34000.0,93.6619,93.7705,93.6256,93.6763,34000.0
2008-08-14 10:40:00,129.33,129.59,129.3,129.59,39600.0,93.6763,93.8647,93.6546,93.8647,39600.0
2008-08-14 10:45:00,129.59,129.66,129.54,129.57,22500.0,93.8647,93.9154,93.8285,93.8502,22500.0
2008-08-14 10:50:00,129.57,129.76,129.57,129.61,22300.0,93.8502,93.9878,93.8502,93.8792,22300.0
2008-08-14 10:55:00,129.63,129.63,129.42,129.59,56800.0,93.8936,93.8936,93.7415,93.8647,56800.0
2008-08-14 11:00:00,129.6,129.63,129.5,129.57,43400.0,93.8719,93.8936,93.7995,93.8502,43400.0
2008-08-14 11:05:00,129.59,129.8,129.54,129.8,39500.0,93.8647,94.0168,93.8285,94.0168,39500.0
2008-08-14 11:10:00,129.8,129.88,129.76,129.8,14200.0,94.0168,94.0747,93.9878,94.0168,14200.0
2008-08-14 11:15:00,129.78,130.06,129.75,130.0,30100.0,94.0023,94.2051,93.9806,94.1616,30100.0
2008-08-14 11:20:00,130.02,130.02,129.86,129.87,14200.0,94.1761,94.1761,94.0602,94.0675,14200.0
2008-08-14 11:25:00,129.85,129.93,129.75,129.79,16100.0,94.053,94.1109,93.9806,94.0095,16100.0
2008-08-14 11:30:00,129.79,129.82,129.75,129.8,18800.0,94.0095,94.0313,93.9806,94.0168,18800.0
2008-08-14 11:35:00,129.83,129.88,129.8,129.82,20700.0,94.0385,94.0747,94.0168,94.0313,20700.0
2008-08-14 11:40:00,129.82,129.83,129.66,129.73,32800.0,94.0313,94.0385,93.9154,93.9661,32800.0
2008-08-14 11:45:00,129.72,129.74,129.64,129.66,8700.0,93.9588,93.9733,93.9009,93.9154,8700.0
2008-08-14 11:50:00,129.64,129.75,129.61,129.73,6000.0,93.9009,93.9806,93.8792,93.9661,6000.0
2008-08-14 11:55:00,129.75,129.9,129.75,129.84,6800.0,93.9806,94.0892,93.9806,94.0457,6800.0
2008-08-14 12:00:00,129.84,129.92,129.79,129.79,15900.0,94.0457,94.1037,94.0095,94.0095,15900.0
2008-08-14 12:05:00,129.77,129.93,129.76,129.84,15200.0,93.995,94.1109,93.9878,94.0457,15200.0
2008-08-14 12:10:00,129.8,130.01,129.78,129.81,23100.0,94.0168,94.1689,94.0023,94.024,23100.0
2008-08-14 12:15:00,129.85,130.01,129.82,130.01,33800.0,94.053,94.1689,94.0313,94.1689,33800.0
2008-08-14 12:20:00,129.98,130.0,129.86,129.9,13800.0,94.1472,94.1616,94.0602,94.0892,13800.0
2008-08-14 12:25:00,129.86,129.88,129.73,129.75,17100.0,94.0602,94.0747,93.9661,93.9806,17100.0
2008-08-14 12:30:00,129.75,129.92,129.72,129.89,15600.0,93.9806,94.1037,93.9588,94.082,15600.0
2008-08-14 12:35:00,129.91,129.97,129.81,129.88,16500.0,94.0964,94.1399,94.024,94.0747,16500.0
2008-08-14 12:40:00,129.87,130.26,129.87,130.26,20600.0,94.0675,94.35,94.0675,94.35,20600.0
2008-08-14 12:45:00,130.23,130.49,130.18,130.35,42500.0,94.3282,94.5166,94.292,94.4152,42500.0
2008-08-14 12:50:00,130.36,130.4,130.3,130.32,17900.0,94.4224,94.4514,94.3789,94.3934,17900.0
2008-08-14 12:55:00,130.36,130.36,130.24,130.25,6100.0,94.4224,94.4224,94.3355,94.3427,6100.0
2008-08-14 13:00:00,130.24,130.28,130.21,130.22,8800.0,94.3355,94.3644,94.3137,94.321,8800.0
2008-08-14 13:05:00,130.22,130.22,130.12,130.13,7800.0,94.321,94.321,94.2486,94.2558,7800.0
2008-08-14 13:10:00,130.13,130.26,130.13,130.24,8100.0,94.2558,94.35,94.2558,94.3355,8100.0
2008-08-14 13:15:00,130.24,130.32,130.12,130.14,7100.0,94.3355,94.3934,94.2486,94.263,7100.0
2008-08-14 13:20:00,130.12,130.21,130.09,130.2,14500.0,94.2486,94.3137,94.2268,94.3065,14500.0
2008-08-14 13:25:00,130.18,130.19,130.04,130.04,6100.0,94.292,94.2993,94.1906,94.1906,6100.0
2008-08-14 13:30:00,130.0,130.0,129.85,129.95,29600.0,94.1616,94.1616,94.053,94.1254,29600.0
2008-08-14 13:35:00,129.96,129.96,129.89,129.91,9800.0,94.1327,94.1327,94.082,94.0964,9800.0
2008-08-14 13:40:00,129.89,129.99,129.89,129.95,7100.0,94.082,94.1544,94.082,94.1254,7100.0
2008-08-14 13:45:00,129.92,129.92,129.75,129.84,19700.0,94.1037,94.1037,93.9806,94.0457,19700.0
2008-08-14 13:50:00,129.84,129.87,129.78,129.87,7300.0,94.0457,94.0675,94.0023,94.0675,7300.0
2008-08-14 13:55:00,129.84,129.98,129.81,129.98,13300.0,94.0457,94.1472,94.024,94.1472,13300.0
2008-08-14 14:00:00,129.98,130.1,129.95,130.05,24900.0,94.1472,94.2341,94.1254,94.1979,24900.0
2008-08-14 14:05:00,130.08,130.08,129.9,130.07,29400.0,94.2196,94.2196,94.0892,94.2123,29400.0
2008-08-14 14:10:00,130.09,130.09,129.88,130.02,28400.0,94.2268,94.2268,94.0747,94.1761,28400.0
2008-08-14 14:15:00,129.98,130.18,129.98,130.14,26900.0,94.1472,94.292,94.1472,94.263,26900.0
2008-08-14 14:20:00,130.14,130.17,129.87,129.9,17800.0,94.263,94.2848,94.0675,94.0892,17800.0
2008-08-14 14:25:00,129.88,129.99,129.84,129.95,13600.0,94.0747,94.1544,94.0457,94.1254,13600.0
2008-08-14 14:30:00,129.92,129.96,129.81,129.84,27300.0,94.1037,94.1327,94.024,94.0457,27300.0
2008-08-14 14:35:00,129.81,129.91,129.81,129.83,10600.0,94.024,94.0964,94.024,94.0385,10600.0
2008-08-14 14:40:00,129.79,129.96,129.71,129.71,14700.0,94.0095,94.1327,93.9516,93.9516,14700.0
2008-08-14 14:45:00,129.69,129.69,129.43,129.58,108100.0,93.9371,93.9371,93.7488,93.8574,108100.0
2008-08-14 14:50:00,129.58,129.7,129.58,129.7,14200.0,93.8574,93.9443,93.8574,93.9443,14200.0
2008-08-14 14:55:00,129.7,129.7,129.56,129.56,4900.0,93.9443,93.9443,93.8429,93.8429,4900.0
2008-08-14 15:00:00,129.56,129.58,129.33,129.46,15500.0,93.8429,93.8574,93.6763,93.7705,15500.0
2008-08-14 15:05:00,129.42,129.55,129.41,129.51,52300.0,93.7415,93.8357,93.7343,93.8067,52300.0
2008-08-14 15:10:00,129.52,129.52,129.44,129.45,7600.0,93.814,93.814,93.756,93.7633,7600.0
2008-08-14 15:15:00,129.46,129.72,129.46,129.63,27700.0,93.7705,93.9588,93.7705,93.8936,27700.0
2008-08-14 15:20:00,129.64,129.7,129.49,129.49,10800.0,93.9009,93.9443,93.7922,93.7922,10800.0
2008-08-14 15:25:00,129.49,129.53,129.36,129.43,12900.0,93.7922,93.8212,93.6981,93.7488,12900.0
2008-08-14 15:30:00,129.47,129.61,129.39,129.59,34500.0,93.7777,93.8792,93.7198,93.8647,34500.0
2008-08-14 15:35:00,129.57,129.8,129.57,129.74,29500.0,93.8502,94.0168,93.8502,93.9733,29500.0
2008-08-14 15:40:00,129.75,129.81,129.67,129.69,15900.0,93.9806,94.024,93.9226,93.9371,15900.0
2008-08-14 15:45:00,129.69,129.8,129.6,129.7,17100.0,93.9371,94.0168,93.8719,93.9443,17100.0
2008-08-14 15:50:00,129.7,129.73,129.57,129.7,11200.0,93.9443,93.9661,93.8502,93.9443,11200.0
2008-08-14 15:55:00,129.68,129.81,129.58,129.75,19200.0,93.9299,94.024,93.8574,93.9806,19200.0
2008-08-15 09:30:00,130.13,130.39,130.05,130.39,122200.0,94.2558,94.4441,94.1979,94.4441,122200.0
2008-08-15 09:35:00,130.39,130.41,130.26,130.32,81300.0,94.4441,94.4586,94.35,94.3934,81300.0
2008-08-15 09:40:00,130.35,130.71,130.34,130.62,56200.0,94.4152,94.6759,94.4079,94.6107,56200.0
2008-08-15 09:45:00,130.63,130.66,130.5,130.55,20300.0,94.618,94.6397,94.5238,94.56,20300.0
2008-08-15 09:50:00,130.55,130.55,130.13,130.25,28700.0,94.56,94.56,94.2558,94.3427,28700.0
2008-08-15 09:55:00,130.24,130.54,130.24,130.37,56000.0,94.3355,94.5528,94.3355,94.4296,56000.0
2008-08-15 10:00:00,130.37,130.37,129.73,129.86,68100.0,94.4296,94.4296,93.9661,94.0602,68100.0
2008-08-15 10:05:00,129.85,129.85,129.52,129.81,52500.0,94.053,94.053,93.814,94.024,52500.0
2008-08-15 10:10:00,129.81,129.94,129.68,129.82,36100.0,94.024,94.1182,93.9299,94.0313,36100.0
2008-08-15 10:15:00,129.88,129.97,129.73,129.78,22200.0,94.0747,94.1399,93.9661,94.0023,22200.0
2008-08-15 10:20:00,129.81,129.94,129.63,129.79,38600.0,94.024,94.1182,93.8936,94.0095,38600.0
2008-08-15 10:25:00,129.81,130.04,129.81,129.89,43200.0,94.024,94.1906,94.024,94.082,43200.0
2008-08-15 10:30:00,129.9,130.19,129.9,130.1,28200.0,94.0892,94.2993,94.0892,94.2341,28200.0
2008-08-15 10:35:00,130.09,130.2,130.05,130.13,37400.0,94.2268,94.3065,94.1979,94.2558,37400.0
2008-08-15 10:40:00,130.17,130.3,130.16,130.22,38900.0,94.2848,94.3789,94.2775,94.321,38900.0
2008-08-15 10:45:00,130.24,130.25,130.12,130.23,21200.0,94.3355,94.3427,94.2486,94.3282,21200.0
2008-08-15 10:50:00,130.28,130.51,130.28,130.37,35000.0,94.3644,94.531,94.3644,94.4296,35000.0
2008-08-15 10:55:00,130.35,130.57,130.34,130.55,28400.0,94.4152,94.5745,94.4079,94.56,28400.0
2008-08-15 11:00:00,130.54,130.55,130.26,130.33,21800.0,94.5528,94.56,94.35,94.4007,21800.0
2008-08-15 11:05:00,130.35,130.37,130.25,130.3,16700.0,94.4152,94.4296,94.3427,94.3789,16700.0
2008-08-15 11:10:00,130.3,130.41,130.2,130.37,20100.0,94.3789,94.4586,94.3065,94.4296,20100.0
2008-08-15 11:15:00,130.34,130.59,130.34,130.45,43600.0,94.4079,94.589,94.4079,94.4876,43600.0
2008-08-15 11:20:00,130.51,130.51,130.32,130.33,20900.0,94.531,94.531,94.3934,94.4007,20900.0
2008-08-15 11:25:00,130.37,130.51,130.35,130.44,21800.0,94.4296,94.531,94.4152,94.4803,21800.0
2008-08-15 11:30:00,130.45,130.58,130.4,130.57,23600.0,94.4876,94.5817,94.4514,94.5745,23600.0
2008-08-15 11:35:00,130.59,130.6,130.31,130.33,28500.0,94.589,94.5962,94.3862,94.4007,28500.0
2008-08-15 11:40:00,130.32,130.32,130.21,130.23,12500.0,94.3934,94.3934,94.3137,94.3282,12500.0
2008-08-15 11:45:00,130.22,130.22,130.02,130.17,29700.0,94.321,94.321,94.1761,94.2848,29700.0
2008-08-15 11:50:00,130.14,130.23,130.09,130.17,19900.0,94.263,94.3282,94.2268,94.2848,19900.0
2008-08-15 11:55:00,130.18,130.2,129.99,130.13,18500.0,94.292,94.3065,94.1544,94.2558,18500.0
2008-08-15 12:00:00,130.12,130.14,130.04,130.13,14800.0,94.2486,94.263,94.1906,94.2558,14800.0
2008-08-15 12:05:00,130.12,130.2,130.01,130.01,21500.0,94.2486,94.3065,94.1689,94.1689,21500.0
2008-08-15 12:10:00,130.01,130.03,129.86,129.98,26100.0,94.1689,94.1834,94.0602,94.1472,26100.0
2008-08-15 12:15:00,129.96,130.08,129.95,130.07,10600.0,94.1327,94.2196,94.1254,94.2123,10600.0
2008-08-15 12:20:00,130.06,130.12,130.01,130.12,12000.0,94.2051,94.2486,94.1689,94.2486,12000.0
2008-08-15 12:25:00,130.12,130.12,129.91,130.0,14200.0,94.2486,94.2486,94.0964,94.1616,14200.0
2008-08-15 12:30:00,130.0,130.08,130.0,130.01,7800.0,94.1616,94.2196,94.1616,94.1689,7800.0
2008-08-15 12:35:00,130.0,130.28,130.0,130.26,13900.0,94.1616,94.3644,94.1616,94.35,13900.0
2008-08-15 12:40:00,130.25,130.27,130.13,130.21,19600.0,94.3427,94.3572,94.2558,94.3137,19600.0
2008-08-15 12:45:00,130.28,130.34,130.25,130.28,9200.0,94.3644,94.4079,94.3427,94.3644,9200.0
2008-08-15 12:50:00,130.28,130.33,130.23,130.31,11500.0,94.3644,94.4007,94.3282,94.3862,11500.0
2008-08-15 12:55:00,130.3,130.32,130.22,130.22,19000.0,94.3789,94.3934,94.321,94.321,19000.0
2008-08-15 13:00:00,130.22,130.28,130.19,130.26,30500.0,94.321,94.3644,94.2993,94.35,30500.0
2008-08-15 13:05:00,130.26,130.29,130.17,130.25,32000.0,94.35,94.3717,94.2848,94.3427,32000.0
2008-08-15 13:10:00,130.25,130.25,130.15,130.23,18000.0,94.3427,94.3427,94.2703,94.3282,18000.0
2008-08-15 13:15:00,130.23,130.25,130.13,130.2,19700.0,94.3282,94.3427,94.2558,94.3065,19700.0
2008-08-15 13:20:00,130.2,130.21,130.09,130.09,20900.0,94.3065,94.3137,94.2268,94.2268,20900.0
2008-08-15 13:25:00,130.11,130.2,130.09,130.13,20600.0,94.2413,94.3065,94.2268,94.2558,20600.0
2008-08-15 13:30:00,130.13,130.21,130.11,130.19,22600.0,94.2558,94.3137,94.2413,94.2993,22600.0
2008-08-15 13:35:00,130.17,130.25,130.12,130.14,11800.0,94.2848,94.3427,94.2486,94.263,11800.0
2008-08-15 13:40:00,130.13,130.16,130.07,130.13,32400.0,94.2558,94.2775,94.2123,94.2558,32400.0
2008-08-15 13:45:00,130.13,130.13,130.05,130.11,9700.0,94.2558,94.2558,94.1979,94.2413,9700.0
2008-08-15 13:50:00,130.14,130.16,130.05,130.05,31500.0,94.263,94.2775,94.1979,94.1979,31500.0
2008-08-15 13:55:00,130.05,130.13,130.04,130.08,10600.0,94.1979,94.2558,94.1906,94.2196,10600.0
2008-08-15 14:00:00,130.11,130.11,130.05,130.08,4400.0,94.2413,94.2413,94.1979,94.2196,4400.0
2008-08-15 14:05:00,130.08,130.08,129.91,129.93,9700.0,94.2196,94.2196,94.0964,94.1109,9700.0
2008-08-15 14:10:00,129.88,130.0,129.88,129.91,12900.0,94.0747,94.1616,94.0747,94.0964,12900.0
2008-08-15 14:15:00,129.91,130.03,129.88,129.92,13700.0,94.0964,94.1834,94.0747,94.1037,13700.0
2008-08-15 14:20:00,129.93,130.05,129.93,129.98,11500.0,94.1109,94.1979,94.1109,94.1472,11500.0
2008-08-15 14:25:00,129.97,130.01,129.87,129.92,28200.0,94.1399,94.1689,94.0675,94.1037,28200.0
2008-08-15 14:30:00,129.93,130.01,129.92,130.01,14800.0,94.1109,94.1689,94.1037,94.1689,14800.0
2008-08-15 14:35:00,130.01,130.01,129.93,129.94,16800.0,94.1689,94.1689,94.1109,94.1182,16800.0
2008-08-15 14:40:00,129.9,129.96,129.87,129.93,23500.0,94.0892,94.1327,94.0675,94.1109,23500.0
2008-08-15 14:45:00,129.95,129.99,129.91,129.91,6000.0,94.1254,94.1544,94.0964,94.0964,6000.0
2008-08-15 14:50:00,129.91,130.14,129.91,130.07,13900.0,94.0964,94.263,94.0964,94.2123,13900.0
2008-08-15 14:55:00,130.1,130.1,130.05,130.06,7800.0,94.2341,94.2341,94.1979,94.2051,7800.0
2008-08-15 15:00:00,130.06,130.26,130.06,130.19,22200.0,94.2051,94.35,94.2051,94.2993,22200.0
2008-08-15 15:05:00,130.19,130.21,130.07,130.13,13200.0,94.2993,94.3137,94.2123,94.2558,13200.0
2008-08-15 15:10:00,130.15,130.16,130.08,130.09,14400.0,94.2703,94.2775,94.2196,94.2268,14400.0
2008-08-15 15:15:00,130.12,130.15,130.1,130.12,3200.0,94.2486,94.2703,94.2341,94.2486,3200.0
2008-08-15 15:20:00,130.12,130.23,130.04,130.23,15800.0,94.2486,94.3282,94.1906,94.3282,15800.0
2008-08-15 15:25:00,130.23,130.34,130.22,130.28,17400.0,94.3282,94.4079,94.321,94.3644,17400.0
2008-08-15 15:30:00,130.31,130.31,130.22,130.22,13900.0,94.3862,94.3862,94.321,94.321,13900.0
2008-08-15 15:35:00,130.24,130.35,130.22,130.32,8700.0,94.3355,94.4152,94.321,94.3934,8700.0
2008-08-15 15:40:00,130.33,130.38,130.28,130.28,13900.0,94.4007,94.4369,94.3644,94.3644,13900.0
2008-08-15 15:45:00,130.29,130.3,130.12,130.16,24800.0,94.3717,94.3789,94.2486,94.2775,24800.0
2008-08-15 15:50:00,130.16,130.25,130.13,130.2,19500.0,94.2775,94.3427,94.2558,94.3065,19500.0
2008-08-15 15:55:00,130.23,130.31,130.2,130.26,19000.0,94.3282,94.3862,94.3065,94.35,19000.0
2008-08-18 09:30:00,130.73,130.73,130.41,130.48,130000.0,94.6904,94.6904,94.4586,94.5093,130000.0
2008-08-18 09:35:00,130.48,130.51,130.21,130.25,111600.0,94.5093,94.531,94.3137,94.3427,111600.0
2008-08-18 09:40:00,130.22,130.25,130.11,130.15,64300.0,94.321,94.3427,94.2413,94.2703,64300.0
2008-08-18 09:45:00,130.1,130.12,129.88,129.93,46800.0,94.2341,94.2486,94.0747,94.1109,46800.0
2008-08-18 09:50:00,129.96,129.96,129.66,129.88,22400.0,94.1327,94.1327,93.9154,94.0747,22400.0
2008-08-18 09:55:00,129.94,129.96,129.74,129.87,39300.0,94.1182,94.1327,93.9733,94.0675,39300.0
2008-08-18 10:00:00,129.85,129.89,129.71,129.8,43200.0,94.053,94.082,93.9516,94.0168,43200.0
2008-08-18 10:05:00,129.79,129.87,129.72,129.72,45600.0,94.0095,94.0675,93.9588,93.9588,45600.0
2008-08-18 10:10:00,129.68,129.84,129.59,129.7,39800.0,93.9299,94.0457,93.8647,93.9443,39800.0
2008-08-18 10:15:00,129.72,129.73,129.55,129.58,20400.0,93.9588,93.9661,93.8357,93.8574,20400.0
2008-08-18 10:20:00,129.58,129.67,129.52,129.58,23500.0,93.8574,93.9226,93.814,93.8574,23500.0
2008-08-18 10:25:00,129.58,129.79,129.58,129.79,16900.0,93.8574,94.0095,93.8574,94.0095,16900.0
2008-08-18 10:30:00,129.8,129.86,129.68,129.71,53300.0,94.0168,94.0602,93.9299,93.9516,53300.0
2008-08-18 10:35:00,129.74,129.88,129.72,129.79,40500.0,93.9733,94.0747,93.9588,94.0095,40500.0
2008-08-18 10:40:00,129.79,129.97,129.73,129.94,39900.0,94.0095,94.1399,93.9661,94.1182,39900.0
2008-08-18 10:45:00,129.94,129.94,129.8,129.8,27500.0,94.1182,94.1182,94.0168,94.0168,27500.0
2008-08-18 10:50:00,129.84,130.01,129.81,129.92,20600.0,94.0457,94.1689,94.024,94.1037,20600.0
2008-08-18 10:55:00,129.91,130.02,129.87,129.99,29900.0,94.0964,94.1761,94.0675,94.1544,29900.0
2008-08-18 11:00:00,129.95,130.04,129.83,129.84,32400.0,94.1254,94.1906,94.0385,94.0457,32400.0
2008-08-18 11:05:00,129.81,130.0,129.8,129.97,28700.0,94.024,94.1616,94.0168,94.1399,28700.0
2008-08-18 11:10:00,129.99,130.07,129.95,129.99,51100.0,94.1544,94.2123,94.1254,94.1544,51100.0
2008-08-18 11:15:00,129.99,129.99,129.84,129.93,41700.0,94.1544,94.1544,94.0457,94.1109,41700.0
2008-08-18 11:20:00,129.93,130.0,129.83,129.93,54200.0,94.1109,94.1616,94.0385,94.1109,54200.0
2008-08-18 11:25:00,129.91,129.91,129.78,129.89,45900.0,94.0964,94.0964,94.0023,94.082,45900.0
2008-08-18 11:30:00,129.89,129.9,129.81,129.82,11100.0,94.082,94.0892,94.024,94.0313,11100.0
2008-08-18 11:35:00,129.82,129.92,129.75,129.9,8500.0,94.0313,94.1037,93.9806,94.0892,8500.0
2008-08-18 11:40:00,129.84,129.86,129.76,129.77,9900.0,94.0457,94.0602,93.9878,93.995,9900.0
2008-08-18 11:45:00,129.8,129.84,129.76,129.79,6700.0,94.0168,94.0457,93.9878,94.0095,6700.0
2008-08-18 11:50:00,129.8,129.84,129.78,129.83,4800.0,94.0168,94.0457,94.0023,94.0385,4800.0
2008-08-18 11:55:00,129.77,129.77,129.32,129.32,41200.0,93.995,93.995,93.6691,93.6691,41200.0
2008-08-18 12:00:00,129.32,129.32,129.1,129.21,21900.0,93.6691,93.6691,93.5098,93.5894,21900.0
2008-08-18 12:05:00,129.2,129.22,129.07,129.15,36400.0,93.5822,93.5967,93.488,93.546,36400.0
2008-08-18 12:10:00,129.15,129.22,129.13,129.14,52800.0,93.546,93.5967,93.5315,93.5387,52800.0
2008-08-18 12:15:00,129.14,129.21,129.09,129.16,52800.0,93.5387,93.5894,93.5025,93.5532,52800.0
2008-08-18 12:20:00,129.14,129.2,129.04,129.14,49600.0,93.5387,93.5822,93.4663,93.5387,49600.0
2008-08-18 12:25:00,129.08,129.26,129.08,129.24,11700.0,93.4953,93.6256,93.4953,93.6112,11700.0
2008-08-18 12:30:00,129.3,129.31,129.17,129.21,26800.0,93.6546,93.6619,93.5605,93.5894,26800.0
2008-08-18 12:35:00,129.19,129.2,129.08,129.11,14100.0,93.5749,93.5822,93.4953,93.517,14100.0
2008-08-18 12:40:00,129.11,129.11,128.8,128.87,26800.0,93.517,93.517,93.2925,93.3432,26800.0
2008-08-18 12:45:00,128.85,128.88,128.79,128.86,19300.0,93.3287,93.3504,93.2852,93.3359,19300.0
2008-08-18 12:50:00,128.82,128.82,128.68,128.69,29300.0,93.3069,93.3069,93.2055,93.2128,29300.0
2008-08-18 12:55:00,128.71,128.77,128.67,128.7,8400.0,93.2273,93.2707,93.1983,93.22,8400.0
2008-08-18 13:00:00,128.77,128.87,128.77,128.87,16900.0,93.2707,93.3432,93.2707,93.3432,16900.0
2008-08-18 13:05:00,128.87,128.88,128.81,128.84,10700.0,93.3432,93.3504,93.2997,93.3214,10700.0
2008-08-18 13:10:00,128.8,128.86,128.66,128.73,18500.0,93.2925,93.3359,93.191,93.2418,18500.0
2008-08-18 13:15:00,128.71,128.72,128.64,128.69,6900.0,93.2273,93.2345,93.1766,93.2128,6900.0
2008-08-18 13:20:00,128.77,128.92,128.75,128.92,18900.0,93.2707,93.3794,93.2562,93.3794,18900.0
2008-08-18 13:25:00,128.9,128.93,128.84,128.87,8400.0,93.3649,93.3866,93.3214,93.3432,8400.0
2008-08-18 13:30:00,128.84,128.92,128.75,128.82,16700.0,93.3214,93.3794,93.2562,93.3069,16700.0
2008-08-18 13:35:00,128.82,128.9,128.82,128.82,7200.0,93.3069,93.3649,93.3069,93.3069,7200.0
2008-08-18 13:40:00,128.79,128.81,128.74,128.81,7300.0,93.2852,93.2997,93.249,93.2997,7300.0
2008-08-18 13:45:00,128.77,128.78,128.53,128.53,19500.0,93.2707,93.278,93.0969,93.0969,19500.0
2008-08-18 13:50:00,128.53,128.62,128.53,128.56,10400.0,93.0969,93.1621,93.0969,93.1186,10400.0
2008-08-18 13:55:00,128.6,128.67,128.46,128.46,19100.0,93.1476,93.1983,93.0462,93.0462,19100.0
2008-08-18 14:00:00,128.42,128.47,128.34,128.4,19000.0,93.0172,93.0534,92.9593,93.0027,19000.0
2008-08-18 14:05:00,128.37,128.42,128.32,128.34,18200.0,92.981,93.0172,92.9448,92.9593,18200.0
2008-08-18 14:10:00,128.35,128.45,128.35,128.38,31800.0,92.9665,93.0389,92.9665,92.9882,31800.0
2008-08-18 14:15:00,128.35,128.36,128.2,128.2,30600.0,92.9665,92.9738,92.8579,92.8579,30600.0
2008-08-18 14:20:00,128.22,128.31,128.15,128.2,23500.0,92.8723,92.9375,92.8216,92.8579,23500.0
2008-08-18 14:25:00,128.17,128.35,128.16,128.25,26800.0,92.8361,92.9665,92.8289,92.8941,26800.0
2008-08-18 14:30:00,128.28,128.29,128.1,128.1,10800.0,92.9158,92.9231,92.7854,92.7854,10800.0
2008-08-18 14:35:00,128.15,128.23,128.15,128.2,18600.0,92.8216,92.8796,92.8216,92.8579,18600.0
2008-08-18 14:40:00,128.2,128.3,128.2,128.23,14700.0,92.8579,92.9303,92.8579,92.8796,14700.0
2008-08-18 14:45:00,128.23,128.37,128.23,128.34,10500.0,92.8796,92.981,92.8796,92.9593,10500.0
2008-08-18 14:50:00,128.34,128.4,128.22,128.3,18800.0,92.9593,93.0027,92.8723,92.9303,18800.0
2008-08-18 14:55:00,128.33,128.39,128.33,128.34,11100.0,92.952,92.9955,92.952,92.9593,11100.0
2008-08-18 15:00:00,128.36,128.36,127.99,127.99,19600.0,92.9738,92.9738,92.7058,92.7058,19600.0
2008-08-18 15:05:00,128.02,128.08,127.91,128.08,19900.0,92.7275,92.7709,92.6478,92.7709,19900.0
2008-08-18 15:10:00,128.05,128.2,127.99,128.2,16100.0,92.7492,92.8579,92.7058,92.8579,16100.0
2008-08-18 15:15:00,128.28,128.28,128.09,128.22,31000.0,92.9158,92.9158,92.7782,92.8723,31000.0
2008-08-18 15:20:00,128.2,128.4,128.05,128.31,44000.0,92.8579,93.0027,92.7492,92.9375,44000.0
2008-08-18 15:25:00,128.3,128.48,128.29,128.31,72900.0,92.9303,93.0607,92.9231,92.9375,72900.0
2008-08-18 15:30:00,128.3,128.33,128.23,128.31,22500.0,92.9303,92.952,92.8796,92.9375,22500.0
2008-08-18 15:35:00,128.31,128.54,128.31,128.37,29300.0,92.9375,93.1041,92.9375,92.981,29300.0
2008-08-18 15:40:00,128.36,128.36,128.04,128.06,42400.0,92.9738,92.9738,92.742,92.7565,42400.0
2008-08-18 15:45:00,128.06,128.14,127.87,128.06,42000.0,92.7565,92.8144,92.6188,92.7565,42000.0
2008-08-18 15:50:00,128.03,128.35,128.03,128.29,25300.0,92.7347,92.9665,92.7347,92.9231,25300.0
2008-08-18 15:55:00,128.28,128.45,128.28,128.45,29200.0,92.9158,93.0389,92.9158,93.0389,29200.0
2008-08-19 09:30:00,127.62,127.75,127.49,127.58,32700.0,92.4378,92.5319,92.3436,92.4088,32700.0
2008-08-19 09:35:00,127.55,127.9,127.55,127.8,63800.0,92.3871,92.6406,92.3871,92.5681,63800.0
2008-08-19 09:40:00,127.76,127.8,127.54,127.72,40500.0,92.5392,92.5681,92.3798,92.5102,40500.0
2008-08-19 09:45:00,127.79,127.8,127.32,127.35,33900.0,92.5609,92.5681,92.2205,92.2422,33900.0
2008-08-19 09:50:00,127.32,127.48,127.2,127.48,37500.0,92.2205,92.3364,92.1335,92.3364,37500.0
2008-08-19 09:55:00,127.49,127.61,127.41,127.5,23100.0,92.3436,92.4305,92.2856,92.3508,23100.0
2008-08-19 10:00:00,127.5,127.56,127.32,127.41,26700.0,92.3508,92.3943,92.2205,92.2856,26700.0
2008-08-19 10:05:00,127.42,127.46,127.23,127.27,44900.0,92.2929,92.3219,92.1553,92.1842,44900.0
2008-08-19 10:10:00,127.28,127.34,127.16,127.22,24500.0,92.1915,92.2349,92.1046,92.148,24500.0
2008-08-19 10:15:00,127.25,127.3,127.09,127.23,27200.0,92.1698,92.206,92.0539,92.1553,27200.0
2008-08-19 10:20:00,127.25,127.25,127.09,127.2,7500.0,92.1698,92.1698,92.0539,92.1335,7500.0
2008-08-19 10:25:00,127.22,127.25,127.04,127.12,13300.0,92.148,92.1698,92.0177,92.0756,13300.0
2008-08-19 10:30:00,127.12,127.32,127.08,127.25,10900.0,92.0756,92.2205,92.0466,92.1698,10900.0
2008-08-19 10:35:00,127.21,127.39,127.19,127.34,12800.0,92.1408,92.2712,92.1263,92.2349,12800.0
2008-08-19 10:40:00,127.34,127.55,127.34,127.37,22900.0,92.2349,92.3871,92.2349,92.2567,22900.0
2008-08-19 10:45:00,127.32,127.37,127.25,127.27,9300.0,92.2205,92.2567,92.1698,92.1842,9300.0
2008-08-19 10:50:00,127.27,127.27,127.05,127.06,20900.0,92.1842,92.1842,92.0249,92.0321,20900.0
2008-08-19 10:55:00,127.1,127.24,127.09,127.23,16200.0,92.0611,92.1625,92.0539,92.1553,16200.0
2008-08-19 11:00:00,127.21,127.23,127.11,127.11,11500.0,92.1408,92.1553,92.0684,92.0684,11500.0
2008-08-19 11:05:00,127.12,127.15,127.0,127.07,18200.0,92.0756,92.0973,91.9887,92.0394,18200.0
2008-08-19 11:10:00,127.07,127.21,127.05,127.12,12600.0,92.0394,92.1408,92.0249,92.0756,12600.0
2008-08-19 11:15:00,127.11,127.19,126.94,126.94,16400.0,92.0684,92.1263,91.9452,91.9452,16400.0
2008-08-19 11:20:00,126.98,127.1,126.96,127.08,18600.0,91.9742,92.0611,91.9597,92.0466,18600.0
2008-08-19 11:25:00,127.1,127.25,127.1,127.18,14200.0,92.0611,92.1698,92.0611,92.1191,14200.0
2008-08-19 11:30:00,127.17,127.23,127.11,127.23,13100.0,92.1118,92.1553,92.0684,92.1553,13100.0
2008-08-19 11:35:00,127.18,127.18,126.93,126.97,14000.0,92.1191,92.1191,91.938,91.9669,14000.0
2008-08-19 11:40:00,127.0,127.17,126.98,127.15,11900.0,91.9887,92.1118,91.9742,92.0973,11900.0
2008-08-19 11:45:00,127.13,127.15,126.99,127.08,20000.0,92.0828,92.0973,91.9814,92.0466,20000.0
2008-08-19 11:50:00,127.05,127.1,126.95,126.95,34200.0,92.0249,92.0611,91.9525,91.9525,34200.0
2008-08-19 11:55:00,126.94,127.01,126.8,126.87,319300.0,91.9452,91.9959,91.8438,91.8945,319300.0
2008-08-19 12:00:00,126.85,126.98,126.81,126.85,36900.0,91.88,91.9742,91.8511,91.88,36900.0
2008-08-19 12:05:00,126.85,126.93,126.83,126.85,20300.0,91.88,91.938,91.8655,91.88,20300.0
2008-08-19 12:10:00,126.86,126.97,126.86,126.87,9600.0,91.8873,91.9669,91.8873,91.8945,9600.0
2008-08-19 12:15:00,126.93,127.13,126.88,127.13,21300.0,91.938,92.0828,91.9018,92.0828,21300.0
2008-08-19 12:20:00,127.13,127.18,127.09,127.15,53800.0,92.0828,92.1191,92.0539,92.0973,53800.0
2008-08-19 12:25:00,127.17,127.18,127.1,127.13,20100.0,92.1118,92.1191,92.0611,92.0828,20100.0
2008-08-19 12:30:00,127.13,127.16,127.05,127.14,10400.0,92.0828,92.1046,92.0249,92.0901,10400.0
2008-08-19 12:35:00,127.14,127.33,127.13,127.3,16500.0,92.0901,92.2277,92.0828,92.206,16500.0
2008-08-19 12:40:00,127.29,127.29,127.17,127.2,10400.0,92.1987,92.1987,92.1118,92.1335,10400.0
2008-08-19 12:45:00,127.15,127.27,127.15,127.24,8300.0,92.0973,92.1842,92.0973,92.1625,8300.0
2008-08-19 12:50:00,127.25,127.37,127.24,127.34,10900.0,92.1698,92.2567,92.1625,92.2349,10900.0
2008-08-19 12:55:00,127.32,127.33,127.22,127.25,12100.0,92.2205,92.2277,92.148,92.1698,12100.0
2008-08-19 13:00:00,127.27,127.29,127.17,127.17,10400.0,92.1842,92.1987,92.1118,92.1118,10400.0
2008-08-19 13:05:00,127.17,127.28,127.16,127.26,9100.0,92.1118,92.1915,92.1046,92.177,9100.0
2008-08-19 13:10:00,127.32,127.49,127.32,127.49,8700.0,92.2205,92.3436,92.2205,92.3436,8700.0
2008-08-19 13:15:00,127.5,127.5,127.31,127.33,6100.0,92.3508,92.3508,92.2132,92.2277,6100.0
2008-08-19 13:20:00,127.34,127.45,127.34,127.39,7200.0,92.2349,92.3146,92.2349,92.2712,7200.0
2008-08-19 13:25:00,127.34,127.41,127.34,127.37,32100.0,92.2349,92.2856,92.2349,92.2567,32100.0
2008-08-19 13:30:00,127.35,127.57,127.35,127.47,26700.0,92.2422,92.4015,92.2422,92.3291,26700.0
2008-08-19 13:35:00,127.41,127.45,127.39,127.45,3400.0,92.2856,92.3146,92.2712,92.3146,3400.0
2008-08-19 13:40:00,127.45,127.62,127.44,127.45,30000.0,92.3146,92.4378,92.3074,92.3146,30000.0
2008-08-19 13:45:00,127.43,127.49,127.39,127.49,13000.0,92.3001,92.3436,92.2712,92.3436,13000.0
2008-08-19 13:50:00,127.48,127.49,127.38,127.42,8900.0,92.3364,92.3436,92.2639,92.2929,8900.0
2008-08-19 13:55:00,127.44,127.44,127.17,127.2,20500.0,92.3074,92.3074,92.1118,92.1335,20500.0
2008-08-19 14:00:00,127.18,127.28,127.17,127.24,33700.0,92.1191,92.1915,92.1118,92.1625,33700.0
2008-08-19 14:05:00,127.2,127.34,127.14,127.32,14800.0,92.1335,92.2349,92.0901,92.2205,14800.0
2008-08-19 14:10:00,127.29,127.29,127.19,127.19,10800.0,92.1987,92.1987,92.1263,92.1263,10800.0
2008-08-19 14:15:00,127.26,127.3,127.12,127.14,70800.0,92.177,92.206,92.0756,92.0901,70800.0
2008-08-19 14:20:00,127.16,127.21,127.0,127.01,19700.0,92.1046,92.1408,91.9887,91.9959,19700.0
2008-08-19 14:25:00,126.99,127.1,126.99,127.02,11100.0,91.9814,92.0611,91.9814,92.0032,11100.0
2008-08-19 14:30:00,126.99,127.03,126.95,127.02,9800.0,91.9814,92.0104,91.9525,92.0032,9800.0
2008-08-19 14:35:00,127.05,127.07,126.94,126.94,18300.0,92.0249,92.0394,91.9452,91.9452,18300.0
2008-08-19 14:40:00,126.94,126.94,126.87,126.92,14400.0,91.9452,91.9452,91.8945,91.9307,14400.0
2008-08-19 14:45:00,126.92,127.06,126.92,127.0,6900.0,91.9307,92.0321,91.9307,91.9887,6900.0
2008-08-19 14:50:00,127.03,127.23,127.03,127.19,11600.0,92.0104,92.1553,92.0104,92.1263,11600.0
2008-08-19 14:55:00,127.19,127.19,127.08,127.16,16200.0,92.1263,92.1263,92.0466,92.1046,16200.0
2008-08-19 15:00:00,127.16,127.16,126.8,126.82,26600.0,92.1046,92.1046,91.8438,91.8583,26600.0
2008-08-19 15:05:00,126.82,126.95,126.75,126.78,37100.0,91.8583,91.9525,91.8076,91.8293,37100.0
2008-08-19 15:10:00,126.82,127.02,126.82,127.02,27100.0,91.8583,92.0032,91.8583,92.0032,27100.0
2008-08-19 15:15:00,127.0,127.0,126.92,126.92,11500.0,91.9887,91.9887,91.9307,91.9307,11500.0
2008-08-19 15:20:00,126.91,127.36,126.83,127.22,44400.0,91.9235,92.2494,91.8655,92.148,44400.0
2008-08-19 15:25:00,127.23,127.29,127.1,127.18,28300.0,92.1553,92.1987,92.0611,92.1191,28300.0
2008-08-19 15:30:00,127.13,127.14,126.92,127.03,27800.0,92.0828,92.0901,91.9307,92.0104,27800.0
2008-08-19 15:35:00,127.01,127.06,126.91,127.06,15500.0,91.9959,92.0321,91.9235,92.0321,15500.0
2008-08-19 15:40:00,127.02,127.09,126.87,127.05,47700.0,92.0032,92.0539,91.8945,92.0249,47700.0
2008-08-19 15:45:00,127.08,127.21,127.05,127.08,24400.0,92.0466,92.1408,92.0249,92.0466,24400.0
2008-08-19 15:50:00,127.05,127.19,126.98,127.17,16500.0,92.0249,92.1263,91.9742,92.1118,16500.0
2008-08-19 15:55:00,127.17,127.24,127.13,127.24,46800.0,92.1118,92.1625,92.0828,92.1625,46800.0
2008-08-19 16:00:00,127.23,127.25,127.23,127.25,5200.0,92.1553,92.1698,92.1553,92.1698,5200.0
2008-08-19 16:05:00,127.25,127.25,127.25,127.25,2100.0,92.1698,92.1698,92.1698,92.1698,2100.0
2008-08-19 16:10:00,127.25,127.25,127.25,127.25,0.0,92.1698,92.1698,92.1698,92.1698,0.0
2008-08-20 09:30:00,127.58,127.62,127.23,127.3,420600.0,92.4088,92.4378,92.1553,92.206,420600.0
2008-08-20 09:35:00,127.32,127.46,127.13,127.3,34600.0,92.2205,92.3219,92.0828,92.206,34600.0
2008-08-20 09:40:00,127.27,127.31,126.93,126.94,54200.0,92.1842,92.2132,91.938,91.9452,54200.0
2008-08-20 09:45:00,126.94,127.0,126.62,126.66,34600.0,91.9452,91.9887,91.7134,91.7424,34600.0
2008-08-20 09:50:00,126.64,126.85,126.64,126.82,33800.0,91.7279,91.88,91.7279,91.8583,33800.0
2008-08-20 09:55:00,126.81,126.92,126.77,126.87,27400.0,91.8511,91.9307,91.8221,91.8945,27400.0
2008-08-20 10:00:00,126.84,126.84,126.62,126.72,47600.0,91.8728,91.8728,91.7134,91.7859,47600.0
2008-08-20 10:05:00,126.71,126.78,126.57,126.76,24700.0,91.7786,91.8293,91.6772,91.8148,24700.0
2008-08-20 10:10:00,126.74,127.09,126.74,127.03,111700.0,91.8004,92.0539,91.8004,92.0104,111700.0
2008-08-20 10:15:00,127.01,127.38,127.01,127.2,70600.0,91.9959,92.2639,91.9959,92.1335,70600.0
2008-08-20 10:20:00,127.2,127.45,127.18,127.34,38500.0,92.1335,92.3146,92.1191,92.2349,38500.0
2008-08-20 10:25:00,127.35,127.37,127.14,127.16,28100.0,92.2422,92.2567,92.0901,92.1046,28100.0
2008-08-20 10:30:00,127.22,127.32,127.14,127.32,14800.0,92.148,92.2205,92.0901,92.2205,14800.0
2008-08-20 10:35:00,127.33,127.52,127.17,127.32,57500.0,92.2277,92.3653,92.1118,92.2205,57500.0
2008-08-20 10:40:00,127.2,127.58,127.15,127.54,28500.0,92.1335,92.4088,92.0973,92.3798,28500.0
2008-08-20 10:45:00,127.57,127.72,127.54,127.7,40300.0,92.4015,92.5102,92.3798,92.4957,40300.0
2008-08-20 10:50:00,127.69,127.86,127.64,127.84,42500.0,92.4885,92.6116,92.4522,92.5971,42500.0
2008-08-20 10:55:00,127.84,128.06,127.74,128.04,24200.0,92.5971,92.7565,92.5247,92.742,24200.0
2008-08-20 11:00:00,128.05,128.07,127.84,127.84,10700.0,92.7492,92.7637,92.5971,92.5971,10700.0
2008-08-20 11:05:00,127.83,127.92,127.81,127.89,31900.0,92.5899,92.6551,92.5754,92.6333,31900.0
2008-08-20 11:10:00,127.9,128.15,127.9,127.95,27400.0,92.6406,92.8216,92.6406,92.6768,27400.0
2008-08-20 11:15:00,127.91,127.94,127.81,127.86,16900.0,92.6478,92.6695,92.5754,92.6116,16900.0
2008-08-20 11:20:00,127.86,127.95,127.82,127.95,13000.0,92.6116,92.6768,92.5826,92.6768,13000.0
2008-08-20 11:25:00,127.95,127.95,127.8,127.84,15000.0,92.6768,92.6768,92.5681,92.5971,15000.0
2008-08-20 11:30:00,127.88,127.9,127.68,127.68,10700.0,92.6261,92.6406,92.4812,92.4812,10700.0
2008-08-20 11:35:00,127.64,127.64,127.52,127.54,6500.0,92.4522,92.4522,92.3653,92.3798,6500.0
2008-08-20 11:40:00,127.55,127.55,127.39,127.5,20700.0,92.3871,92.3871,92.2712,92.3508,20700.0
2008-08-20 11:45:00,127.46,127.52,127.39,127.47,11500.0,92.3219,92.3653,92.2712,92.3291,11500.0
2008-08-20 11:50:00,127.48,127.67,127.48,127.59,12200.0,92.3364,92.474,92.3364,92.416,12200.0
2008-08-20 11:55:00,127.58,127.6,127.54,127.6,8100.0,92.4088,92.4233,92.3798,92.4233,8100.0
2008-08-20 12:00:00,127.59,127.68,127.39,127.39,22400.0,92.416,92.4812,92.2712,92.2712,22400.0
2008-08-20 12:05:00,127.4,127.43,127.24,127.39,22100.0,92.2784,92.3001,92.1625,92.2712,22100.0
2008-08-20 12:10:00,127.35,127.35,127.15,127.23,25300.0,92.2422,92.2422,92.0973,92.1553,25300.0
2008-08-20 12:15:00,127.21,127.28,127.15,127.15,11700.0,92.1408,92.1915,92.0973,92.0973,11700.0
2008-08-20 12:20:00,127.16,127.32,127.09,127.32,23800.0,92.1046,92.2205,92.0539,92.2205,23800.0
2008-08-20 12:25:00,127.31,127.34,127.25,127.29,10100.0,92.2132,92.2349,92.1698,92.1987,10100.0
2008-08-20 12:30:00,127.27,127.38,127.26,127.29,12000.0,92.1842,92.2639,92.177,92.1987,12000.0
2008-08-20 12:35:00,127.27,127.34,127.24,127.24,8500.0,92.1842,92.2349,92.1625,92.1625,8500.0
2008-08-20 12:40:00,127.24,127.34,127.21,127.29,8800.0,92.1625,92.2349,92.1408,92.1987,8800.0
2008-08-20 12:45:00,127.26,127.28,127.05,127.06,14400.0,92.177,92.1915,92.0249,92.0321,14400.0
2008-08-20 12:50:00,127.04,127.1,126.96,127.05,18600.0,92.0177,92.0611,91.9597,92.0249,18600.0
2008-08-20 12:55:00,127.03,127.15,127.0,127.15,12300.0,92.0104,92.0973,91.9887,92.0973,12300.0
2008-08-20 13:00:00,127.16,127.2,127.12,127.16,4900.0,92.1046,92.1335,92.0756,92.1046,4900.0
2008-08-20 13:05:00,127.15,127.37,127.15,127.35,6700.0,92.0973,92.2567,92.0973,92.2422,6700.0
2008-08-20 13:10:00,127.37,127.42,127.29,127.31,9200.0,92.2567,92.2929,92.1987,92.2132,9200.0
2008-08-20 13:15:00,127.31,127.36,127.28,127.33,4800.0,92.2132,92.2494,92.1915,92.2277,4800.0
2008-08-20 13:20:00,127.35,127.45,127.27,127.32,10200.0,92.2422,92.3146,92.1842,92.2205,10200.0
2008-08-20 13:25:00,127.32,127.4,127.2,127.34,21200.0,92.2205,92.2784,92.1335,92.2349,21200.0
2008-08-20 13:30:00,127.37,127.45,127.36,127.42,15400.0,92.2567,92.3146,92.2494,92.2929,15400.0
2008-08-20 13:35:00,127.44,127.46,127.32,127.33,6600.0,92.3074,92.3219,92.2205,92.2277,6600.0
2008-08-20 13:40:00,127.3,127.36,127.26,127.27,4600.0,92.206,92.2494,92.177,92.1842,4600.0
2008-08-20 13:45:00,127.32,127.51,127.3,127.48,19400.0,92.2205,92.3581,92.206,92.3364,19400.0
2008-08-20 13:50:00,127.47,127.47,127.4,127.47,22400.0,92.3291,92.3291,92.2784,92.3291,22400.0
2008-08-20 13:55:00,127.42,127.45,127.32,127.4,16400.0,92.2929,92.3146,92.2205,92.2784,16400.0
2008-08-20 14:00:00,127.41,127.41,127.14,127.18,19800.0,92.2856,92.2856,92.0901,92.1191,19800.0
2008-08-20 14:05:00,127.21,127.24,127.09,127.1,27600.0,92.1408,92.1625,92.0539,92.0611,27600.0
2008-08-20 14:10:00,127.08,127.12,126.96,127.04,20900.0,92.0466,92.0756,91.9597,92.0177,20900.0
2008-08-20 14:15:00,127.05,127.11,126.86,126.89,20300.0,92.0249,92.0684,91.8873,91.909,20300.0
2008-08-20 14:20:00,126.87,127.0,126.81,126.95,45500.0,91.8945,91.9887,91.8511,91.9525,45500.0
2008-08-20 14:25:00,126.96,127.1,126.96,126.99,9800.0,91.9597,92.0611,91.9597,91.9814,9800.0
2008-08-20 14:30:00,126.94,126.94,126.84,126.9,13100.0,91.9452,91.9452,91.8728,91.9162,13100.0
2008-08-20 14:35:00,126.89,127.04,126.87,126.97,23200.0,91.909,92.0177,91.8945,91.9669,23200.0
2008-08-20 14:40:00,126.93,127.17,126.93,127.15,16100.0,91.938,92.1118,91.938,92.0973,16100.0
2008-08-20 14:45:00,127.12,127.19,127.04,127.05,21600.0,92.0756,92.1263,92.0177,92.0249,21600.0
2008-08-20 14:50:00,127.06,127.34,127.06,127.33,13800.0,92.0321,92.2349,92.0321,92.2277,13800.0
2008-08-20 14:55:00,127.33,127.43,127.33,127.41,13100.0,92.2277,92.3001,92.2277,92.2856,13100.0
2008-08-20 15:00:00,127.39,127.58,127.34,127.56,22100.0,92.2712,92.4088,92.2349,92.3943,22100.0
2008-08-20 15:05:00,127.54,127.55,127.43,127.44,13400.0,92.3798,92.3871,92.3001,92.3074,13400.0
2008-08-20 15:10:00,127.43,127.51,127.36,127.51,13700.0,92.3001,92.3581,92.2494,92.3581,13700.0
2008-08-20 15:15:00,127.51,127.51,127.24,127.27,18500.0,92.3581,92.3581,92.1625,92.1842,18500.0
2008-08-20 15:20:00,127.19,127.27,127.14,127.17,26900.0,92.1263,92.1842,92.0901,92.1118,26900.0
2008-08-20 15:25:00,127.17,127.36,127.17,127.3,11900.0,92.1118,92.2494,92.1118,92.206,11900.0
2008-08-20 15:30:00,127.3,127.35,127.08,127.1,25400.0,92.206,92.2422,92.0466,92.0611,25400.0
2008-08-20 15:35:00,127.11,127.49,127.11,127.41,22700.0,92.0684,92.3436,92.0684,92.2856,22700.0
2008-08-20 15:40:00,127.41,127.87,127.41,127.79,38400.0,92.2856,92.6188,92.2856,92.5609,38400.0
2008-08-20 15:45:00,127.78,127.85,127.66,127.77,31000.0,92.5536,92.6043,92.4667,92.5464,31000.0
2008-08-20 15:50:00,127.78,127.82,127.65,127.76,34400.0,92.5536,92.5826,92.4595,92.5392,34400.0
2008-08-20 15:55:00,127.8,128.0,127.79,127.95,40300.0,92.5681,92.713,92.5609,92.6768,40300.0
2008-08-20 16:00:00,127.97,127.98,127.85,127.85,99800.0,92.6913,92.6985,92.6043,92.6043,99800.0
2008-08-20 16:05:00,127.85,127.85,127.85,127.85,0.0,92.6043,92.6043,92.6043,92.6043,0.0
2008-08-20 16:10:00,127.91,127.94,127.91,127.94,3000.0,92.6478,92.6695,92.6478,92.6695,3000.0
2008-08-21 09:30:00,127.02,127.1,126.85,127.03,74100.0,92.0032,92.0611,91.88,92.0104,74100.0
2008-08-21 09:35:00,127.03,127.26,126.95,127.22,45200.0,92.0104,92.177,91.9525,92.148,45200.0
2008-08-21 09:40:00,127.22,127.33,127.14,127.21,47100.0,92.148,92.2277,92.0901,92.1408,47100.0
2008-08-21 09:45:00,127.24,127.38,127.03,127.05,36800.0,92.1625,92.2639,92.0104,92.0249,36800.0
2008-08-21 09:50:00,127.05,127.38,127.05,127.38,8500.0,92.0249,92.2639,92.0249,92.2639,8500.0
2008-08-21 09:55:00,127.37,127.58,127.29,127.53,38500.0,92.2567,92.4088,92.1987,92.3726,38500.0
2008-08-21 10:00:00,127.5,127.76,127.34,127.47,48000.0,92.3508,92.5392,92.2349,92.3291,48000.0
2008-08-21 10:05:00,127.45,127.51,127.28,127.28,16200.0,92.3146,92.3581,92.1915,92.1915,16200.0
2008-08-21 10:10:00,127.31,127.4,127.22,127.3,20100.0,92.2132,92.2784,92.148,92.206,20100.0
2008-08-21 10:15:00,127.3,127.71,127.27,127.69,27200.0,92.206,92.5029,92.1842,92.4885,27200.0
2008-08-21 10:20:00,127.7,127.83,127.59,127.62,17000.0,92.4957,92.5899,92.416,92.4378,17000.0
2008-08-21 10:25:00,127.65,127.68,127.54,127.58,16300.0,92.4595,92.4812,92.3798,92.4088,16300.0
2008-08-21 10:30:00,127.63,127.63,127.32,127.41,21500.0,92.445,92.445,92.2205,92.2856,21500.0
2008-08-21 10:35:00,127.4,127.52,127.3,127.47,35900.0,92.2784,92.3653,92.206,92.3291,35900.0
2008-08-21 10:40:00,127.44,127.51,127.12,127.23,37800.0,92.3074,92.3581,92.0756,92.1553,37800.0
2008-08-21 10:45:00,127.17,127.23,127.13,127.21,14300.0,92.1118,92.1553,92.0828,92.1408,14300.0
2008-08-21 10:50:00,127.28,127.29,127.06,127.18,20500.0,92.1915,92.1987,92.0321,92.1191,20500.0
2008-08-21 10:55:00,127.14,127.41,127.12,127.37,16700.0,92.0901,92.2856,92.0756,92.2567,16700.0
2008-08-21 11:00:00,127.38,127.38,127.2,127.34,17100.0,92.2639,92.2639,92.1335,92.2349,17100.0
2008-08-21 11:05:00,127.35,127.35,127.11,127.15,18900.0,92.2422,92.2422,92.0684,92.0973,18900.0
2008-08-21 11:10:00,127.23,127.29,127.13,127.23,11300.0,92.1553,92.1987,92.0828,92.1553,11300.0
2008-08-21 11:15:00,127.19,127.22,127.07,127.14,13900.0,92.1263,92.148,92.0394,92.0901,13900.0
2008-08-21 11:20:00,127.17,127.29,127.16,127.19,8200.0,92.1118,92.1987,92.1046,92.1263,8200.0
2008-08-21 11:25:00,127.28,127.51,127.26,127.45,19800.0,92.1915,92.3581,92.177,92.3146,19800.0
2008-08-21 11:30:00,127.47,127.47,127.33,127.41,9800.0,92.3291,92.3291,92.2277,92.2856,9800.0
2008-08-21 11:35:00,127.41,127.46,127.36,127.37,14500.0,92.2856,92.3219,92.2494,92.2567,14500.0
2008-08-21 11:40:00,127.4,127.7,127.4,127.7,10000.0,92.2784,92.4957,92.2784,92.4957,10000.0
2008-08-21 11:45:00,127.69,127.86,127.63,127.72,30400.0,92.4885,92.6116,92.445,92.5102,30400.0
2008-08-21 11:50:00,127.67,127.69,127.57,127.66,7000.0,92.474,92.4885,92.4015,92.4667,7000.0
2008-08-21 11:55:00,127.65,127.68,127.55,127.62,11300.0,92.4595,92.4812,92.3871,92.4378,11300.0
2008-08-21 12:00:00,127.65,127.89,127.65,127.81,16900.0,92.4595,92.6333,92.4595,92.5754,16900.0
2008-08-21 12:05:00,127.82,127.84,127.71,127.75,41100.0,92.5826,92.5971,92.5029,92.5319,41100.0
2008-08-21 12:10:00,127.73,127.81,127.69,127.72,15000.0,92.5174,92.5754,92.4885,92.5102,15000.0
2008-08-21 12:15:00,127.72,127.85,127.69,127.82,6400.0,92.5102,92.6043,92.4885,92.5826,6400.0
2008-08-21 12:20:00,127.81,127.82,127.62,127.63,21300.0,92.5754,92.5826,92.4378,92.445,21300.0
2008-08-21 12:25:00,127.6,127.65,127.55,127.55,7300.0,92.4233,92.4595,92.3871,92.3871,7300.0
2008-08-21 12:30:00,127.57,127.63,127.57,127.61,4100.0,92.4015,92.445,92.4015,92.4305,4100.0
2008-08-21 12:35:00,127.62,127.65,127.56,127.61,20800.0,92.4378,92.4595,92.3943,92.4305,20800.0
2008-08-21 12:40:00,127.59,127.59,127.48,127.55,4600.0,92.416,92.416,92.3364,92.3871,4600.0
2008-08-21 12:45:00,127.55,127.6,127.5,127.6,5600.0,92.3871,92.4233,92.3508,92.4233,5600.0
2008-08-21 12:50:00,127.62,127.65,127.6,127.61,7900.0,92.4378,92.4595,92.4233,92.4305,7900.0
2008-08-21 12:55:00,127.61,127.68,127.61,127.63,3100.0,92.4305,92.4812,92.4305,92.445,3100.0
2008-08-21 13:00:00,127.62,127.75,127.62,127.74,10100.0,92.4378,92.5319,92.4378,92.5247,10100.0
2008-08-21 13:05:00,127.73,127.86,127.7,127.84,8900.0,92.5174,92.6116,92.4957,92.5971,8900.0
2008-08-21 13:10:00,127.86,128.0,127.8,128.0,11100.0,92.6116,92.713,92.5681,92.713,11100.0
2008-08-21 13:15:00,128.03,128.05,127.94,128.0,9000.0,92.7347,92.7492,92.6695,92.713,9000.0
2008-08-21 13:20:00,128.0,128.05,127.95,128.0,8900.0,92.713,92.7492,92.6768,92.713,8900.0
2008-08-21 13:25:00,127.98,127.98,127.8,127.85,13100.0,92.6985,92.6985,92.5681,92.6043,13100.0
2008-08-21 13:30:00,127.86,127.86,127.8,127.8,2100.0,92.6116,92.6116,92.5681,92.5681,2100.0
2008-08-21 13:35:00,127.83,128.11,127.83,128.0,6500.0,92.5899,92.7927,92.5899,92.713,6500.0
2008-08-21 13:40:00,128.04,128.04,127.81,127.86,12100.0,92.742,92.742,92.5754,92.6116,12100.0
2008-08-21 13:45:00,127.88,127.93,127.8,127.93,13800.0,92.6261,92.6623,92.5681,92.6623,13800.0
2008-08-21 13:50:00,127.93,127.95,127.74,127.8,21500.0,92.6623,92.6768,92.5247,92.5681,21500.0
2008-08-21 13:55:00,127.81,127.85,127.75,127.81,14000.0,92.5754,92.6043,92.5319,92.5754,14000.0
2008-08-21 14:00:00,127.82,127.95,127.77,127.95,10900.0,92.5826,92.6768,92.5464,92.6768,10900.0
2008-08-21 14:05:00,127.9,127.93,127.85,127.85,9300.0,92.6406,92.6623,92.6043,92.6043,9300.0
2008-08-21 14:10:00,127.84,128.15,127.84,128.15,15400.0,92.5971,92.8216,92.5971,92.8216,15400.0
2008-08-21 14:15:00,128.15,128.17,127.99,128.03,31900.0,92.8216,92.8361,92.7058,92.7347,31900.0
2008-08-21 14:20:00,128.03,128.05,127.96,128.05,5800.0,92.7347,92.7492,92.684,92.7492,5800.0
2008-08-21 14:25:00,128.05,128.16,128.02,128.06,15700.0,92.7492,92.8289,92.7275,92.7565,15700.0
2008-08-21 14:30:00,128.1,128.34,128.08,128.3,20400.0,92.7854,92.9593,92.7709,92.9303,20400.0
2008-08-21 14:35:00,128.28,128.4,128.28,128.32,5200.0,92.9158,93.0027,92.9158,92.9448,5200.0
2008-08-21 14:40:00,128.32,128.46,128.31,128.46,6200.0,92.9448,93.0462,92.9375,93.0462,6200.0
2008-08-21 14:45:00,128.45,128.55,128.45,128.48,9900.0,93.0389,93.1114,93.0389,93.0607,9900.0
2008-08-21 14:50:00,128.47,128.57,128.46,128.46,12000.0,93.0534,93.1259,93.0462,93.0462,12000.0
2008-08-21 14:55:00,128.49,128.5,128.35,128.36,30700.0,93.0679,93.0752,92.9665,92.9738,30700.0
2008-08-21 15:00:00,128.39,128.52,128.39,128.49,29200.0,92.9955,93.0896,92.9955,93.0679,29200.0
2008-08-21 15:05:00,128.49,128.49,128.31,128.35,23600.0,93.0679,93.0679,92.9375,92.9665,23600.0
2008-08-21 15:10:00,128.36,128.65,128.33,128.46,43000.0,92.9738,93.1838,92.952,93.0462,43000.0
2008-08-21 15:15:00,128.48,128.52,128.44,128.47,22700.0,93.0607,93.0896,93.0317,93.0534,22700.0
2008-08-21 15:20:00,128.47,128.52,128.36,128.49,33600.0,93.0534,93.0896,92.9738,93.0679,33600.0
2008-08-21 15:25:00,128.5,128.53,128.32,128.4,10300.0,93.0752,93.0969,92.9448,93.0027,10300.0
2008-08-21 15:30:00,128.39,128.43,128.26,128.43,10200.0,92.9955,93.0245,92.9013,93.0245,10200.0
2008-08-21 15:35:00,128.4,128.45,128.3,128.37,17900.0,93.0027,93.0389,92.9303,92.981,17900.0
2008-08-21 15:40:00,128.37,128.52,128.35,128.52,18300.0,92.981,93.0896,92.9665,93.0896,18300.0
2008-08-21 15:45:00,128.57,128.57,128.34,128.42,27500.0,93.1259,93.1259,92.9593,93.0172,27500.0
2008-08-21 15:50:00,128.42,128.44,128.25,128.26,17400.0,93.0172,93.0317,92.8941,92.9013,17400.0
2008-08-21 15:55:00,128.29,128.36,128.17,128.25,21600.0,92.9231,92.9738,92.8361,92.8941,21600.0
2008-08-22 09:30:00,128.94,129.03,128.8,129.03,29300.0,93.3939,93.459,93.2925,93.459,29300.0
2008-08-22 09:35:00,129.12,129.12,129.0,129.0,6300.0,93.5242,93.5242,93.4373,93.4373,6300.0
2008-08-22 09:40:00,129.0,129.21,128.99,129.17,28000.0,93.4373,93.5894,93.4301,93.5605,28000.0
2008-08-22 09:45:00,129.17,129.43,129.17,129.43,39100.0,93.5605,93.7488,93.5605,93.7488,39100.0
2008-08-22 09:50:00,129.38,129.45,129.32,129.34,13800.0,93.7126,93.7633,93.6691,93.6836,13800.0
2008-08-22 09:55:00,129.35,129.4,129.27,129.37,14100.0,93.6908,93.727,93.6329,93.7053,14100.0
2008-08-22 10:00:00,129.39,129.47,129.17,129.19,29000.0,93.7198,93.7777,93.5605,93.5749,29000.0
2008-08-22 10:05:00,129.25,129.55,129.25,129.45,34200.0,93.6184,93.8357,93.6184,93.7633,34200.0
2008-08-22 10:10:00,129.44,129.51,129.43,129.47,11100.0,93.756,93.8067,93.7488,93.7777,11100.0
2008-08-22 10:15:00,129.49,129.75,129.49,129.74,19300.0,93.7922,93.9806,93.7922,93.9733,19300.0
2008-08-22 10:20:00,129.7,129.76,129.67,129.69,52500.0,93.9443,93.9878,93.9226,93.9371,52500.0
2008-08-22 10:25:00,129.66,129.78,129.65,129.7,22200.0,93.9154,94.0023,93.9081,93.9443,22200.0
2008-08-22 10:30:00,129.68,129.76,129.65,129.74,40700.0,93.9299,93.9878,93.9081,93.9733,40700.0
2008-08-22 10:35:00,129.73,129.88,129.7,129.78,19500.0,93.9661,94.0747,93.9443,94.0023,19500.0
2008-08-22 10:40:00,129.78,129.78,129.65,129.66,57500.0,94.0023,94.0023,93.9081,93.9154,57500.0
2008-08-22 10:45:00,129.66,129.76,129.66,129.73,62800.0,93.9154,93.9878,93.9154,93.9661,62800.0
2008-08-22 10:50:00,129.75,129.77,129.57,129.57,72400.0,93.9806,93.995,93.8502,93.8502,72400.0
2008-08-22 10:55:00,129.56,129.63,129.51,129.53,34600.0,93.8429,93.8936,93.8067,93.8212,34600.0
2008-08-22 11:00:00,129.52,129.61,129.48,129.57,48900.0,93.814,93.8792,93.785,93.8502,48900.0
2008-08-22 11:05:00,129.56,129.57,129.48,129.5,47200.0,93.8429,93.8502,93.785,93.7995,47200.0
2008-08-22 11:10:00,129.47,129.49,129.37,129.44,28700.0,93.7777,93.7922,93.7053,93.756,28700.0
2008-08-22 11:15:00,129.46,129.51,129.43,129.48,16200.0,93.7705,93.8067,93.7488,93.785,16200.0
2008-08-22 11:20:00,129.5,129.56,129.44,129.45,23400.0,93.7995,93.8429,93.756,93.7633,23400.0
2008-08-22 11:25:00,129.47,129.49,129.36,129.39,11000.0,93.7777,93.7922,93.6981,93.7198,11000.0
2008-08-22 11:30:00,129.4,129.45,129.37,129.38,16100.0,93.727,93.7633,93.7053,93.7126,16100.0
2008-08-22 11:35:00,129.37,129.43,129.25,129.25,13300.0,93.7053,93.7488,93.6184,93.6184,13300.0
2008-08-22 11:40:00,129.25,129.3,129.19,129.25,29200.0,93.6184,93.6546,93.5749,93.6184,29200.0
2008-08-22 11:45:00,129.25,129.3,129.17,129.24,8300.0,93.6184,93.6546,93.5605,93.6112,8300.0
2008-08-22 11:50:00,129.28,129.28,129.21,129.22,9100.0,93.6401,93.6401,93.5894,93.5967,9100.0
2008-08-22 11:55:00,129.23,129.3,129.17,129.3,3600.0,93.6039,93.6546,93.5605,93.6546,3600.0
2008-08-22 12:00:00,129.28,129.28,129.01,129.05,23000.0,93.6401,93.6401,93.4446,93.4735,23000.0
2008-08-22 12:05:00,129.02,129.02,128.94,128.96,13100.0,93.4518,93.4518,93.3939,93.4083,13100.0
2008-08-22 12:10:00,128.95,128.99,128.92,128.97,10400.0,93.4011,93.4301,93.3794,93.4156,10400.0
2008-08-22 12:15:00,128.97,129.08,128.93,128.94,16100.0,93.4156,93.4953,93.3866,93.3939,16100.0
2008-08-22 12:20:00,128.94,128.94,128.82,128.91,19100.0,93.3939,93.3939,93.3069,93.3721,19100.0
2008-08-22 12:25:00,128.99,129.0,128.92,128.93,6000.0,93.4301,93.4373,93.3794,93.3866,6000.0
2008-08-22 12:30:00,128.94,129.09,128.9,129.06,12600.0,93.3939,93.5025,93.3649,93.4808,12600.0
2008-08-22 12:35:00,129.06,129.08,128.98,128.98,11000.0,93.4808,93.4953,93.4228,93.4228,11000.0
2008-08-22 12:40:00,128.98,129.15,128.98,129.1,16200.0,93.4228,93.546,93.4228,93.5098,16200.0
2008-08-22 12:45:00,129.1,129.12,129.01,129.02,12000.0,93.5098,93.5242,93.4446,93.4518,12000.0
2008-08-22 12:50:00,129.02,129.13,129.02,129.13,9100.0,93.4518,93.5315,93.4518,93.5315,9100.0
2008-08-22 12:55:00,129.14,129.22,129.14,129.21,6400.0,93.5387,93.5967,93.5387,93.5894,6400.0
2008-08-22 13:00:00,129.19,129.43,129.18,129.34,15500.0,93.5749,93.7488,93.5677,93.6836,15500.0
2008-08-22 13:05:00,129.36,129.43,129.36,129.4,7200.0,93.6981,93.7488,93.6981,93.727,7200.0
2008-08-22 13:10:00,129.43,129.55,129.42,129.52,4700.0,93.7488,93.8357,93.7415,93.814,4700.0
2008-08-22 13:15:00,129.45,129.45,129.4,129.4,6600.0,93.7633,93.7633,93.727,93.727,6600.0
2008-08-22 13:20:00,129.42,129.51,129.42,129.48,4200.0,93.7415,93.8067,93.7415,93.785,4200.0
2008-08-22 13:25:00,129.5,129.51,129.47,129.48,6000.0,93.7995,93.8067,93.7777,93.785,6000.0
2008-08-22 13:30:00,129.5,129.57,129.45,129.5,5100.0,93.7995,93.8502,93.7633,93.7995,5100.0
2008-08-22 13:35:00,129.43,129.46,129.41,129.43,5400.0,93.7488,93.7705,93.7343,93.7488,5400.0
2008-08-22 13:40:00,129.45,129.51,129.44,129.5,16000.0,93.7633,93.8067,93.756,93.7995,16000.0
2008-08-22 13:45:00,129.53,129.56,129.48,129.55,5500.0,93.8212,93.8429,93.785,93.8357,5500.0
2008-08-22 13:50:00,129.56,129.62,129.51,129.56,11000.0,93.8429,93.8864,93.8067,93.8429,11000.0
2008-08-22 13:55:00,129.55,129.55,129.47,129.52,4100.0,93.8357,93.8357,93.7777,93.814,4100.0
2008-08-22 14:00:00,129.49,129.49,129.32,129.33,15300.0,93.7922,93.7922,93.6691,93.6763,15300.0
2008-08-22 14:05:00,129.33,129.36,129.22,129.24,1500.0,93.6763,93.6981,93.5967,93.6112,1500.0
2008-08-22 14:10:00,129.29,129.29,129.22,129.22,3100.0,93.6474,93.6474,93.5967,93.5967,3100.0
2008-08-22 14:15:00,129.22,129.36,129.22,129.36,3700.0,93.5967,93.6981,93.5967,93.6981,3700.0
2008-08-22 14:20:00,129.38,129.59,129.38,129.57,14700.0,93.7126,93.8647,93.7126,93.8502,14700.0
2008-08-22 14:25:00,129.58,129.6,129.47,129.47,15300.0,93.8574,93.8719,93.7777,93.7777,15300.0
2008-08-22 14:30:00,129.5,129.56,129.45,129.47,8600.0,93.7995,93.8429,93.7633,93.7777,8600.0
2008-08-22 14:35:00,129.53,129.58,129.53,129.56,7900.0,93.8212,93.8574,93.8212,93.8429,7900.0
2008-08-22 14:40:00,129.57,129.72,129.57,129.63,19200.0,93.8502,93.9588,93.8502,93.8936,19200.0
2008-08-22 14:45:00,129.55,129.55,129.41,129.41,6100.0,93.8357,93.8357,93.7343,93.7343,6100.0
2008-08-22 14:50:00,129.41,129.44,129.35,129.42,1800.0,93.7343,93.756,93.6908,93.7415,1800.0
2008-08-22 14:55:00,129.38,129.47,129.38,129.43,5000.0,93.7126,93.7777,93.7126,93.7488,5000.0
2008-08-22 15:00:00,129.43,129.48,129.28,129.3,10100.0,93.7488,93.785,93.6401,93.6546,10100.0
2008-08-22 15:05:00,129.27,129.38,129.26,129.38,5800.0,93.6329,93.7126,93.6256,93.7126,5800.0
2008-08-22 15:10:00,129.43,129.53,129.42,129.47,5300.0,93.7488,93.8212,93.7415,93.7777,5300.0
2008-08-22 15:15:00,129.49,129.53,129.43,129.52,2800.0,93.7922,93.8212,93.7488,93.814,2800.0
2008-08-22 15:20:00,129.48,129.5,129.35,129.46,11500.0,93.785,93.7995,93.6908,93.7705,11500.0
2008-08-22 15:25:00,129.45,129.46,129.4,129.45,8700.0,93.7633,93.7705,93.727,93.7633,8700.0
2008-08-22 15:30:00,129.46,129.63,129.45,129.61,21700.0,93.7705,93.8936,93.7633,93.8792,21700.0
2008-08-22 15:35:00,129.59,129.79,129.56,129.66,12400.0,93.8647,94.0095,93.8429,93.9154,12400.0
2008-08-22 15:40:00,129.66,129.71,129.58,129.6,6000.0,93.9154,93.9516,93.8574,93.8719,6000.0
2008-08-22 15:45:00,129.6,129.7,129.6,129.68,6100.0,93.8719,93.9443,93.8719,93.9299,6100.0
2008-08-22 15:50:00,129.68,129.73,129.66,129.69,6700.0,93.9299,93.9661,93.9154,93.9371,6700.0
2008-08-22 15:55:00,129.7,129.75,129.65,129.75,18200.0,93.9443,93.9806,93.9081,93.9806,18200.0
2008-08-25 09:30:00,128.97,129.06,128.81,128.92,37600.0,93.4156,93.4808,93.2997,93.3794,37600.0
2008-08-25 09:35:00,128.95,128.96,128.72,128.86,21500.0,93.4011,93.4083,93.2345,93.3359,21500.0
2008-08-25 09:40:00,128.87,129.02,128.77,128.78,13400.0,93.3432,93.4518,93.2707,93.278,13400.0
2008-08-25 09:45:00,128.77,128.86,128.59,128.76,30600.0,93.2707,93.3359,93.1403,93.2635,30600.0
2008-08-25 09:50:00,128.75,128.75,128.67,128.69,11600.0,93.2562,93.2562,93.1983,93.2128,11600.0
2008-08-25 09:55:00,128.67,128.82,128.65,128.69,14000.0,93.1983,93.3069,93.1838,93.2128,14000.0
2008-08-25 10:00:00,128.69,128.97,128.55,128.64,81200.0,93.2128,93.4156,93.1114,93.1766,81200.0
2008-08-25 10:05:00,128.64,128.87,128.64,128.69,32800.0,93.1766,93.3432,93.1766,93.2128,32800.0
2008-08-25 10:10:00,128.69,128.89,128.69,128.71,23400.0,93.2128,93.3576,93.2128,93.2273,23400.0
2008-08-25 10:15:00,128.74,128.92,128.74,128.84,15600.0,93.249,93.3794,93.249,93.3214,15600.0
2008-08-25 10:20:00,128.86,128.93,128.79,128.82,7600.0,93.3359,93.3866,93.2852,93.3069,7600.0
2008-08-25 10:25:00,128.83,128.9,128.74,128.81,20700.0,93.3142,93.3649,93.249,93.2997,20700.0
2008-08-25 10:30:00,128.82,128.82,128.64,128.71,11700.0,93.3069,93.3069,93.1766,93.2273,11700.0
2008-08-25 10:35:00,128.69,128.74,128.59,128.61,12600.0,93.2128,93.249,93.1403,93.1548,12600.0
2008-08-25 10:40:00,128.62,128.74,128.62,128.74,9200.0,93.1621,93.249,93.1621,93.249,9200.0
2008-08-25 10:45:00,128.73,128.74,128.48,128.51,15800.0,93.2418,93.249,93.0607,93.0824,15800.0
2008-08-25 10:50:00,128.49,128.51,128.24,128.31,13600.0,93.0679,93.0824,92.8868,92.9375,13600.0
2008-08-25 10:55:00,128.29,128.33,128.26,128.33,7400.0,92.9231,92.952,92.9013,92.952,7400.0
2008-08-25 11:00:00,128.33,128.33,128.2,128.28,10400.0,92.952,92.952,92.8579,92.9158,10400.0
2008-08-25 11:05:00,128.28,128.36,128.22,128.24,13500.0,92.9158,92.9738,92.8723,92.8868,13500.0
2008-08-25 11:10:00,128.23,128.27,128.13,128.14,13300.0,92.8796,92.9086,92.8072,92.8144,13300.0
2008-08-25 11:15:00,128.13,128.15,128.08,128.14,11600.0,92.8072,92.8216,92.7709,92.8144,11600.0
2008-08-25 11:20:00,128.17,128.21,128.11,128.21,8000.0,92.8361,92.8651,92.7927,92.8651,8000.0
2008-08-25 11:25:00,128.23,128.26,128.17,128.2,9900.0,92.8796,92.9013,92.8361,92.8579,9900.0
2008-08-25 11:30:00,128.18,128.19,128.1,128.11,6400.0,92.8434,92.8506,92.7854,92.7927,6400.0
2008-08-25 11:35:00,128.14,128.16,128.09,128.11,2400.0,92.8144,92.8289,92.7782,92.7927,2400.0
2008-08-25 11:40:00,128.16,128.21,128.12,128.21,6300.0,92.8289,92.8651,92.7999,92.8651,6300.0
2008-08-25 11:45:00,128.2,128.21,128.14,128.19,5500.0,92.8579,92.8651,92.8144,92.8506,5500.0
2008-08-25 11:50:00,128.18,128.18,128.04,128.06,16400.0,92.8434,92.8434,92.742,92.7565,16400.0
2008-08-25 11:55:00,128.05,128.05,127.44,127.53,42900.0,92.7492,92.7492,92.3074,92.3726,42900.0
2008-08-25 12:00:00,127.53,127.55,127.39,127.48,51200.0,92.3726,92.3871,92.2712,92.3364,51200.0
2008-08-25 12:05:00,127.51,127.54,127.33,127.46,41200.0,92.3581,92.3798,92.2277,92.3219,41200.0
2008-08-25 12:10:00,127.43,127.53,127.42,127.45,9600.0,92.3001,92.3726,92.2929,92.3146,9600.0
2008-08-25 12:15:00,127.45,127.52,127.21,127.29,28500.0,92.3146,92.3653,92.1408,92.1987,28500.0
2008-08-25 12:20:00,127.29,127.31,127.19,127.29,35800.0,92.1987,92.2132,92.1263,92.1987,35800.0
2008-08-25 12:25:00,127.31,127.33,127.2,127.27,21800.0,92.2132,92.2277,92.1335,92.1842,21800.0
2008-08-25 12:30:00,127.3,127.3,127.17,127.23,13400.0,92.206,92.206,92.1118,92.1553,13400.0
2008-08-25 12:35:00,127.26,127.36,127.24,127.34,10900.0,92.177,92.2494,92.1625,92.2349,10900.0
2008-08-25 12:40:00,127.36,127.41,127.33,127.37,12900.0,92.2494,92.2856,92.2277,92.2567,12900.0
2008-08-25 12:45:00,127.36,127.39,127.29,127.29,5100.0,92.2494,92.2712,92.1987,92.1987,5100.0
2008-08-25 12:50:00,127.27,127.31,127.13,127.16,14600.0,92.1842,92.2132,92.0828,92.1046,14600.0
2008-08-25 12:55:00,127.18,127.37,127.14,127.3,23400.0,92.1191,92.2567,92.0901,92.206,23400.0
2008-08-25 13:00:00,127.28,127.5,127.28,127.48,25500.0,92.1915,92.3508,92.1915,92.3364,25500.0
2008-08-25 13:05:00,127.47,127.53,127.43,127.53,33600.0,92.3291,92.3726,92.3001,92.3726,33600.0
2008-08-25 13:10:00,127.48,127.48,127.37,127.44,8900.0,92.3364,92.3364,92.2567,92.3074,8900.0
2008-08-25 13:15:00,127.43,127.47,127.29,127.36,12900.0,92.3001,92.3291,92.1987,92.2494,12900.0
2008-08-25 13:20:00,127.36,127.5,127.36,127.5,20200.0,92.2494,92.3508,92.2494,92.3508,20200.0
2008-08-25 13:25:00,127.5,127.6,127.46,127.5,55500.0,92.3508,92.4233,92.3219,92.3508,55500.0
2008-08-25 13:30:00,127.49,127.57,127.48,127.55,15400.0,92.3436,92.4015,92.3364,92.3871,15400.0
2008-08-25 13:35:00,127.55,127.6,127.54,127.55,2700.0,92.3871,92.4233,92.3798,92.3871,2700.0
2008-08-25 13:40:00,127.6,127.7,127.58,127.62,25500.0,92.4233,92.4957,92.4088,92.4378,25500.0
2008-08-25 13:45:00,127.57,127.59,127.45,127.52,11100.0,92.4015,92.416,92.3146,92.3653,11100.0
2008-08-25 13:50:00,127.58,127.62,127.52,127.62,28300.0,92.4088,92.4378,92.3653,92.4378,28300.0
2008-08-25 13:55:00,127.61,127.69,127.58,127.58,12700.0,92.4305,92.4885,92.4088,92.4088,12700.0
2008-08-25 14:00:00,127.57,127.58,127.47,127.47,31400.0,92.4015,92.4088,92.3291,92.3291,31400.0
2008-08-25 14:05:00,127.46,127.57,127.4,127.53,36300.0,92.3219,92.4015,92.2784,92.3726,36300.0
2008-08-25 14:10:00,127.56,127.56,127.38,127.38,10700.0,92.3943,92.3943,92.2639,92.2639,10700.0
2008-08-25 14:15:00,127.4,127.47,127.31,127.46,13300.0,92.2784,92.3291,92.2132,92.3219,13300.0
2008-08-25 14:20:00,127.41,127.51,127.38,127.42,9400.0,92.2856,92.3581,92.2639,92.2929,9400.0
2008-08-25 14:25:00,127.42,127.47,127.35,127.44,13200.0,92.2929,92.3291,92.2422,92.3074,13200.0
2008-08-25 14:30:00,127.41,127.47,127.39,127.43,8600.0,92.2856,92.3291,92.2712,92.3001,8600.0
2008-08-25 14:35:00,127.42,127.43,127.36,127.39,7300.0,92.2929,92.3001,92.2494,92.2712,7300.0
2008-08-25 14:40:00,127.42,127.61,127.41,127.59,7800.0,92.2929,92.4305,92.2856,92.416,7800.0
2008-08-25 14:45:00,127.58,127.74,127.58,127.61,6900.0,92.4088,92.5247,92.4088,92.4305,6900.0
2008-08-25 14:50:00,127.61,127.64,127.59,127.59,3600.0,92.4305,92.4522,92.416,92.416,3600.0
2008-08-25 14:55:00,127.55,127.55,127.24,127.3,28600.0,92.3871,92.3871,92.1625,92.206,28600.0
2008-08-25 15:00:00,127.3,127.42,127.28,127.34,27100.0,92.206,92.2929,92.1915,92.2349,27100.0
2008-08-25 15:05:00,127.32,127.33,127.23,127.33,13700.0,92.2205,92.2277,92.1553,92.2277,13700.0
2008-08-25 15:10:00,127.36,127.38,127.25,127.28,29200.0,92.2494,92.2639,92.1698,92.1915,29200.0
2008-08-25 15:15:00,127.26,127.39,127.25,127.3,41900.0,92.177,92.2712,92.1698,92.206,41900.0
2008-08-25 15:20:00,127.3,127.33,127.2,127.28,13000.0,92.206,92.2277,92.1335,92.1915,13000.0
2008-08-25 15:25:00,127.27,127.31,127.21,127.28,10600.0,92.1842,92.2132,92.1408,92.1915,10600.0
2008-08-25 15:30:00,127.26,127.29,127.15,127.23,32000.0,92.177,92.1987,92.0973,92.1553,32000.0
2008-08-25 15:35:00,127.25,127.3,127.11,127.16,26200.0,92.1698,92.206,92.0684,92.1046,26200.0
2008-08-25 15:40:00,127.14,127.18,126.98,127.05,62000.0,92.0901,92.1191,91.9742,92.0249,62000.0
2008-08-25 15:45:00,127.14,127.38,127.09,127.28,37000.0,92.0901,92.2639,92.0539,92.1915,37000.0
2008-08-25 15:50:00,127.28,127.32,127.22,127.31,24600.0,92.1915,92.2205,92.148,92.2132,24600.0
2008-08-25 15:55:00,127.29,127.38,127.24,127.29,15700.0,92.1987,92.2639,92.1625,92.1987,15700.0
2008-08-26 09:30:00,127.32,127.35,126.91,126.91,113300.0,92.2205,92.2422,91.9235,91.9235,113300.0
2008-08-26 09:35:00,126.89,127.13,126.89,127.05,34300.0,91.909,92.0828,91.909,92.0249,34300.0
2008-08-26 09:40:00,127.04,127.54,127.03,127.53,46200.0,92.0177,92.3798,92.0104,92.3726,46200.0
2008-08-26 09:45:00,127.51,127.51,127.32,127.43,36400.0,92.3581,92.3581,92.2205,92.3001,36400.0
2008-08-26 09:50:00,127.47,127.47,127.33,127.33,45700.0,92.3291,92.3291,92.2277,92.2277,45700.0
2008-08-26 09:55:00,127.31,127.4,127.18,127.37,20900.0,92.2132,92.2784,92.1191,92.2567,20900.0
2008-08-26 10:00:00,127.38,127.66,127.36,127.55,48300.0,92.2639,92.4667,92.2494,92.3871,48300.0
2008-08-26 10:05:00,127.57,127.69,127.51,127.53,28400.0,92.4015,92.4885,92.3581,92.3726,28400.0
2008-08-26 10:10:00,127.57,127.71,127.52,127.53,27900.0,92.4015,92.5029,92.3653,92.3726,27900.0
2008-08-26 10:15:00,127.48,127.57,127.42,127.46,63700.0,92.3364,92.4015,92.2929,92.3219,63700.0
2008-08-26 10:20:00,127.45,127.62,127.45,127.58,31900.0,92.3146,92.4378,92.3146,92.4088,31900.0
2008-08-26 10:25:00,127.58,127.69,127.52,127.67,18900.0,92.4088,92.4885,92.3653,92.474,18900.0
2008-08-26 10:30:00,127.67,128.01,127.65,128.01,15000.0,92.474,92.7202,92.4595,92.7202,15000.0
2008-08-26 10:35:00,127.96,128.08,127.93,128.03,12100.0,92.684,92.7709,92.6623,92.7347,12100.0
2008-08-26 10:40:00,128.04,128.08,127.92,127.95,9700.0,92.742,92.7709,92.6551,92.6768,9700.0
2008-08-26 10:45:00,127.96,127.97,127.89,127.93,14900.0,92.684,92.6913,92.6333,92.6623,14900.0
2008-08-26 10:50:00,127.91,127.93,127.82,127.82,6000.0,92.6478,92.6623,92.5826,92.5826,6000.0
2008-08-26 10:55:00,127.82,127.92,127.82,127.92,14800.0,92.5826,92.6551,92.5826,92.6551,14800.0
2008-08-26 11:00:00,127.93,127.99,127.92,127.99,6900.0,92.6623,92.7058,92.6551,92.7058,6900.0
2008-08-26 11:05:00,127.98,127.98,127.75,127.8,8000.0,92.6985,92.6985,92.5319,92.5681,8000.0
2008-08-26 11:10:00,127.8,127.8,127.71,127.8,7300.0,92.5681,92.5681,92.5029,92.5681,7300.0
2008-08-26 11:15:00,127.8,127.83,127.74,127.77,11000.0,92.5681,92.5899,92.5247,92.5464,11000.0
2008-08-26 11:20:00,127.79,127.8,127.67,127.68,16500.0,92.5609,92.5681,92.474,92.4812,16500.0
2008-08-26 11:25:00,127.66,127.72,127.64,127.68,8500.0,92.4667,92.5102,92.4522,92.4812,8500.0
2008-08-26 11:30:00,127.67,127.67,127.43,127.43,16100.0,92.474,92.474,92.3001,92.3001,16100.0
2008-08-26 11:35:00,127.43,127.52,127.3,127.36,22300.0,92.3001,92.3653,92.206,92.2494,22300.0
2008-08-26 11:40:00,127.36,127.45,127.36,127.41,6000.0,92.2494,92.3146,92.2494,92.2856,6000.0
2008-08-26 11:45:00,127.41,127.49,127.41,127.42,7400.0,92.2856,92.3436,92.2856,92.2929,7400.0
2008-08-26 11:50:00,127.42,127.48,127.42,127.46,4700.0,92.2929,92.3364,92.2929,92.3219,4700.0
2008-08-26 11:55:00,127.51,127.57,127.47,127.51,3300.0,92.3581,92.4015,92.3291,92.3581,3300.0
2008-08-26 12:00:00,127.52,127.58,127.49,127.55,48600.0,92.3653,92.4088,92.3436,92.3871,48600.0
2008-08-26 12:05:00,127.53,127.6,127.53,127.56,5700.0,92.3726,92.4233,92.3726,92.3943,5700.0
2008-08-26 12:10:00,127.58,127.58,127.52,127.54,1500.0,92.4088,92.4088,92.3653,92.3798,1500.0
2008-08-26 12:15:00,127.52,127.58,127.47,127.57,9300.0,92.3653,92.4088,92.3291,92.4015,9300.0
2008-08-26 12:20:00,127.57,127.71,127.55,127.62,6900.0,92.4015,92.5029,92.3871,92.4378,6900.0
2008-08-26 12:25:00,127.65,127.66,127.4,127.43,10000.0,92.4595,92.4667,92.2784,92.3001,10000.0
2008-08-26 12:30:00,127.45,127.54,127.42,127.46,14200.0,92.3146,92.3798,92.2929,92.3219,14200.0
2008-08-26 12:35:00,127.46,127.5,127.43,127.46,3300.0,92.3219,92.3508,92.3001,92.3219,3300.0
2008-08-26 12:40:00,127.45,127.66,127.4,127.62,9600.0,92.3146,92.4667,92.2784,92.4378,9600.0
2008-08-26 12:45:00,127.65,127.69,127.57,127.59,3800.0,92.4595,92.4885,92.4015,92.416,3800.0
2008-08-26 12:50:00,127.59,127.61,127.42,127.48,13200.0,92.416,92.4305,92.2929,92.3364,13200.0
2008-08-26 12:55:00,127.48,127.48,127.43,127.48,3400.0,92.3364,92.3364,92.3001,92.3364,3400.0
2008-08-26 13:00:00,127.41,127.46,127.34,127.4,1300.0,92.2856,92.3219,92.2349,92.2784,1300.0
2008-08-26 13:05:00,127.4,127.48,127.4,127.43,9900.0,92.2784,92.3364,92.2784,92.3001,9900.0
2008-08-26 13:10:00,127.44,127.48,127.41,127.42,5200.0,92.3074,92.3364,92.2856,92.2929,5200.0
2008-08-26 13:15:00,127.44,127.44,127.31,127.32,4800.0,92.3074,92.3074,92.2132,92.2205,4800.0
2008-08-26 13:20:00,127.33,127.46,127.33,127.43,6900.0,92.2277,92.3219,92.2277,92.3001,6900.0
2008-08-26 13:25:00,127.41,127.43,127.32,127.32,8100.0,92.2856,92.3001,92.2205,92.2205,8100.0
2008-08-26 13:30:00,127.3,127.3,127.12,127.18,6500.0,92.206,92.206,92.0756,92.1191,6500.0
2008-08-26 13:35:00,127.19,127.26,127.19,127.24,5100.0,92.1263,92.177,92.1263,92.1625,5100.0
2008-08-26 13:40:00,127.23,127.23,127.19,127.19,2700.0,92.1553,92.1553,92.1263,92.1263,2700.0
2008-08-26 13:45:00,127.16,127.17,127.07,127.15,7200.0,92.1046,92.1118,92.0394,92.0973,7200.0
2008-08-26 13:50:00,127.19,127.37,127.19,127.33,8900.0,92.1263,92.2567,92.1263,92.2277,8900.0
2008-08-26 13:55:00,127.27,127.27,127.21,127.26,4100.0,92.1842,92.1842,92.1408,92.177,4100.0
2008-08-26 14:00:00,127.27,127.27,127.03,127.2,31700.0,92.1842,92.1842,92.0104,92.1335,31700.0
2008-08-26 14:05:00,127.16,127.28,127.09,127.28,21300.0,92.1046,92.1915,92.0539,92.1915,21300.0
2008-08-26 14:10:00,127.28,127.4,127.26,127.28,14300.0,92.1915,92.2784,92.177,92.1915,14300.0
2008-08-26 14:15:00,127.3,127.33,127.08,127.16,20600.0,92.206,92.2277,92.0466,92.1046,20600.0
2008-08-26 14:20:00,127.16,127.2,127.05,127.09,13900.0,92.1046,92.1335,92.0249,92.0539,13900.0
2008-08-26 14:25:00,127.04,127.08,126.89,126.9,27200.0,92.0177,92.0466,91.909,91.9162,27200.0
2008-08-26 14:30:00,126.96,127.05,126.86,127.03,19300.0,91.9597,92.0249,91.8873,92.0104,19300.0
2008-08-26 14:35:00,126.95,127.03,126.86,127.0,10200.0,91.9525,92.0104,91.8873,91.9887,10200.0
2008-08-26 14:40:00,126.96,126.99,126.89,126.94,5200.0,91.9597,91.9814,91.909,91.9452,5200.0
2008-08-26 14:45:00,126.83,127.04,126.81,127.02,10400.0,91.8655,92.0177,91.8511,92.0032,10400.0
2008-08-26 14:50:00,127.04,127.06,126.96,126.99,13700.0,92.0177,92.0321,91.9597,91.9814,13700.0
2008-08-26 14:55:00,127.04,127.04,126.89,126.91,14400.0,92.0177,92.0177,91.909,91.9235,14400.0
2008-08-26 15:00:00,126.96,127.03,126.94,126.99,8600.0,91.9597,92.0104,91.9452,91.9814,8600.0
2008-08-26 15:05:00,126.99,127.16,126.93,126.94,21900.0,91.9814,92.1046,91.938,91.9452,21900.0
2008-08-26 15:10:00,126.86,127.2,126.86,127.16,16800.0,91.8873,92.1335,91.8873,92.1046,16800.0
2008-08-26 15:15:00,127.16,127.34,127.15,127.24,13300.0,92.1046,92.2349,92.0973,92.1625,13300.0
2008-08-26 15:20:00,127.24,127.3,127.18,127.25,14200.0,92.1625,92.206,92.1191,92.1698,14200.0
2008-08-26 15:25:00,127.2,127.27,127.12,127.26,15800.0,92.1335,92.1842,92.0756,92.177,15800.0
2008-08-26 15:30:00,127.25,127.37,127.25,127.29,15700.0,92.1698,92.2567,92.1698,92.1987,15700.0
2008-08-26 15:35:00,127.32,127.5,127.32,127.41,25000.0,92.2205,92.3508,92.2205,92.2856,25000.0
2008-08-26 15:40:00,127.43,127.58,127.4,127.4,22900.0,92.3001,92.4088,92.2784,92.2784,22900.0
2008-08-26 15:45:00,127.41,127.6,127.41,127.55,26000.0,92.2856,92.4233,92.2856,92.3871,26000.0
2008-08-26 15:50:00,127.57,127.68,127.57,127.64,22000.0,92.4015,92.4812,92.4015,92.4522,22000.0
2008-08-26 15:55:00,127.61,127.66,127.57,127.66,28300.0,92.4305,92.4667,92.4015,92.4667,28300.0
2008-08-26 16:00:00,127.64,127.64,127.64,127.64,35600.0,92.4522,92.4522,92.4522,92.4522,35600.0
2008-08-26 16:05:00,127.64,127.64,127.64,127.64,0.0,92.4522,92.4522,92.4522,92.4522,0.0
2008-08-26 16:10:00,127.64,127.64,127.64,127.64,0.0,92.4522,92.4522,92.4522,92.4522,0.0
2008-08-27 09:30:00,127.8,127.8,127.67,127.73,21400.0,92.5681,92.5681,92.474,92.5174,21400.0
2008-08-27 09:35:00,127.66,127.94,127.62,127.94,16300.0,92.4667,92.6695,92.4378,92.6695,16300.0
2008-08-27 09:40:00,127.93,128.0,127.75,127.83,33600.0,92.6623,92.713,92.5319,92.5899,33600.0
2008-08-27 09:45:00,127.82,127.83,127.67,127.67,21400.0,92.5826,92.5899,92.474,92.474,21400.0
2008-08-27 09:50:00,127.63,127.65,127.52,127.6,14800.0,92.445,92.4595,92.3653,92.4233,14800.0
2008-08-27 09:55:00,127.6,127.69,127.55,127.69,14700.0,92.4233,92.4885,92.3871,92.4885,14700.0
2008-08-27 10:00:00,127.64,127.89,127.63,127.83,12700.0,92.4522,92.6333,92.445,92.5899,12700.0
2008-08-27 10:05:00,127.87,127.98,127.77,127.9,28400.0,92.6188,92.6985,92.5464,92.6406,28400.0
2008-08-27 10:10:00,127.91,127.93,127.81,127.81,4000.0,92.6478,92.6623,92.5754,92.5754,4000.0
2008-08-27 10:15:00,127.82,128.07,127.8,128.04,16700.0,92.5826,92.7637,92.5681,92.742,16700.0
2008-08-27 10:20:00,128.02,128.28,128.02,128.23,35400.0,92.7275,92.9158,92.7275,92.8796,35400.0
2008-08-27 10:25:00,128.22,128.27,128.14,128.2,30900.0,92.8723,92.9086,92.8144,92.8579,30900.0
2008-08-27 10:30:00,128.22,128.43,128.22,128.37,31100.0,92.8723,93.0245,92.8723,92.981,31100.0
2008-08-27 10:35:00,128.36,128.5,128.31,128.39,22900.0,92.9738,93.0752,92.9375,92.9955,22900.0
2008-08-27 10:40:00,128.34,128.43,128.33,128.4,8700.0,92.9593,93.0245,92.952,93.0027,8700.0
2008-08-27 10:45:00,128.41,128.47,128.31,128.32,15000.0,93.01,93.0534,92.9375,92.9448,15000.0
2008-08-27 10:50:00,128.32,128.4,128.22,128.22,53500.0,92.9448,93.0027,92.8723,92.8723,53500.0
2008-08-27 10:55:00,128.2,128.3,128.14,128.3,10500.0,92.8579,92.9303,92.8144,92.9303,10500.0
2008-08-27 11:00:00,128.25,128.27,128.06,128.06,6400.0,92.8941,92.9086,92.7565,92.7565,6400.0
2008-08-27 11:05:00,128.08,128.15,128.05,128.07,5700.0,92.7709,92.8216,92.7492,92.7637,5700.0
2008-08-27 11:10:00,128.08,128.21,128.08,128.15,8000.0,92.7709,92.8651,92.7709,92.8216,8000.0
2008-08-27 11:15:00,128.17,128.23,128.1,128.22,9800.0,92.8361,92.8796,92.7854,92.8723,9800.0
2008-08-27 11:20:00,128.24,128.3,128.21,128.25,12300.0,92.8868,92.9303,92.8651,92.8941,12300.0
2008-08-27 11:25:00,128.24,128.24,128.03,128.04,20000.0,92.8868,92.8868,92.7347,92.742,20000.0
2008-08-27 11:30:00,128.0,128.01,127.9,127.98,22200.0,92.713,92.7202,92.6406,92.6985,22200.0
2008-08-27 11:35:00,128.0,128.03,127.89,127.93,22400.0,92.713,92.7347,92.6333,92.6623,22400.0
2008-08-27 11:40:00,127.96,127.99,127.93,127.99,5700.0,92.684,92.7058,92.6623,92.7058,5700.0
2008-08-27 11:45:00,128.06,128.13,128.0,128.08,15900.0,92.7565,92.8072,92.713,92.7709,15900.0
2008-08-27 11:50:00,128.1,128.1,128.02,128.02,5600.0,92.7854,92.7854,92.7275,92.7275,5600.0
2008-08-27 11:55:00,128.01,128.12,127.93,128.12,8500.0,92.7202,92.7999,92.6623,92.7999,8500.0
2008-08-27 12:00:00,128.16,128.2,128.03,128.2,10700.0,92.8289,92.8579,92.7347,92.8579,10700.0
2008-08-27 12:05:00,128.19,128.45,128.18,128.4,43200.0,92.8506,93.0389,92.8434,93.0027,43200.0
2008-08-27 12:10:00,128.41,128.55,128.4,128.46,13800.0,93.01,93.1114,93.0027,93.0462,13800.0
2008-08-27 12:15:00,128.49,128.56,128.45,128.56,29500.0,93.0679,93.1186,93.0389,93.1186,29500.0
2008-08-27 12:20:00,128.6,128.73,128.56,128.67,11600.0,93.1476,93.2418,93.1186,93.1983,11600.0
2008-08-27 12:25:00,128.67,128.72,128.66,128.7,9800.0,93.1983,93.2345,93.191,93.22,9800.0
2008-08-27 12:30:00,128.7,128.79,128.67,128.74,8800.0,93.22,93.2852,93.1983,93.249,8800.0
2008-08-27 12:35:00,128.73,128.73,128.62,128.64,9100.0,93.2418,93.2418,93.1621,93.1766,9100.0
2008-08-27 12:40:00,128.66,128.86,128.61,128.83,43800.0,93.191,93.3359,93.1548,93.3142,43800.0
2008-08-27 12:45:00,128.82,129.05,128.82,129.0,26500.0,93.3069,93.4735,93.3069,93.4373,26500.0
2008-08-27 12:50:00,129.01,129.03,128.9,128.93,21000.0,93.4446,93.459,93.3649,93.3866,21000.0
2008-08-27 12:55:00,128.96,128.98,128.91,128.91,7500.0,93.4083,93.4228,93.3721,93.3721,7500.0
2008-08-27 13:00:00,128.91,128.94,128.81,128.81,4500.0,93.3721,93.3939,93.2997,93.2997,4500.0
2008-08-27 13:05:00,128.8,128.83,128.78,128.81,6700.0,93.2925,93.3142,93.278,93.2997,6700.0
2008-08-27 13:10:00,128.82,128.86,128.81,128.83,7000.0,93.3069,93.3359,93.2997,93.3142,7000.0
2008-08-27 13:15:00,128.83,128.88,128.79,128.79,1900.0,93.3142,93.3504,93.2852,93.2852,1900.0
2008-08-27 13:20:00,128.78,128.78,128.63,128.67,21800.0,93.278,93.278,93.1693,93.1983,21800.0
2008-08-27 13:25:00,128.69,128.74,128.69,128.74,8500.0,93.2128,93.249,93.2128,93.249,8500.0
2008-08-27 13:30:00,128.77,128.79,128.65,128.65,6100.0,93.2707,93.2852,93.1838,93.1838,6100.0
2008-08-27 13:35:00,128.66,128.78,128.66,128.74,14800.0,93.191,93.278,93.191,93.249,14800.0
2008-08-27 13:40:00,128.76,128.87,128.76,128.86,2800.0,93.2635,93.3432,93.2635,93.3359,2800.0
2008-08-27 13:45:00,128.86,128.9,128.84,128.86,8500.0,93.3359,93.3649,93.3214,93.3359,8500.0
2008-08-27 13:50:00,128.83,128.83,128.69,128.7,13200.0,93.3142,93.3142,93.2128,93.22,13200.0
2008-08-27 13:55:00,128.7,128.8,128.66,128.66,19000.0,93.22,93.2925,93.191,93.191,19000.0
2008-08-27 14:00:00,128.67,128.71,128.57,128.64,12000.0,93.1983,93.2273,93.1259,93.1766,12000.0
2008-08-27 14:05:00,128.64,128.69,128.63,128.65,8600.0,93.1766,93.2128,93.1693,93.1838,8600.0
2008-08-27 14:10:00,128.64,128.64,128.52,128.59,9000.0,93.1766,93.1766,93.0896,93.1403,9000.0
2008-08-27 14:15:00,128.59,128.62,128.53,128.61,15800.0,93.1403,93.1621,93.0969,93.1548,15800.0
2008-08-27 14:20:00,128.61,128.77,128.61,128.73,11900.0,93.1548,93.2707,93.1548,93.2418,11900.0
2008-08-27 14:25:00,128.74,128.84,128.73,128.76,8700.0,93.249,93.3214,93.2418,93.2635,8700.0
2008-08-27 14:30:00,128.74,128.74,128.7,128.73,2400.0,93.249,93.249,93.22,93.2418,2400.0
2008-08-27 14:35:00,128.77,128.86,128.77,128.85,7300.0,93.2707,93.3359,93.2707,93.3287,7300.0
2008-08-27 14:40:00,128.87,129.01,128.87,128.95,36400.0,93.3432,93.4446,93.3432,93.4011,36400.0
2008-08-27 14:45:00,129.02,129.02,128.89,128.92,16500.0,93.4518,93.4518,93.3576,93.3794,16500.0
2008-08-27 14:50:00,128.96,128.97,128.76,128.76,6300.0,93.4083,93.4156,93.2635,93.2635,6300.0
2008-08-27 14:55:00,128.78,128.78,128.65,128.68,7400.0,93.278,93.278,93.1838,93.2055,7400.0
2008-08-27 15:00:00,128.69,128.77,128.67,128.73,3700.0,93.2128,93.2707,93.1983,93.2418,3700.0
2008-08-27 15:05:00,128.64,128.87,128.62,128.87,5800.0,93.1766,93.3432,93.1621,93.3432,5800.0
2008-08-27 15:10:00,128.78,128.79,128.63,128.65,9400.0,93.278,93.2852,93.1693,93.1838,9400.0
2008-08-27 15:15:00,128.66,128.66,128.42,128.44,27600.0,93.191,93.191,93.0172,93.0317,27600.0
2008-08-27 15:20:00,128.43,128.51,128.33,128.44,16600.0,93.0245,93.0824,92.952,93.0317,16600.0
2008-08-27 15:25:00,128.47,128.48,128.28,128.32,11200.0,93.0534,93.0607,92.9158,92.9448,11200.0
2008-08-27 15:30:00,128.34,128.38,128.21,128.37,20100.0,92.9593,92.9882,92.8651,92.981,20100.0
2008-08-27 15:35:00,128.35,128.38,128.23,128.28,16300.0,92.9665,92.9882,92.8796,92.9158,16300.0
2008-08-27 15:40:00,128.29,128.38,128.27,128.38,9000.0,92.9231,92.9882,92.9086,92.9882,9000.0
2008-08-27 15:45:00,128.38,128.4,128.21,128.34,12500.0,92.9882,93.0027,92.8651,92.9593,12500.0
2008-08-27 15:50:00,128.34,128.54,128.3,128.53,16600.0,92.9593,93.1041,92.9303,93.0969,16600.0
2008-08-27 15:55:00,128.54,128.72,128.54,128.68,38800.0,93.1041,93.2345,93.1041,93.2055,38800.0
2008-08-27 16:00:00,128.72,128.72,128.56,128.69,24200.0,93.2345,93.2345,93.1186,93.2128,24200.0
2008-08-27 16:05:00,128.57,128.57,128.57,128.57,200.0,93.1259,93.1259,93.1259,93.1259,200.0
2008-08-27 16:10:00,128.65,128.65,128.65,128.65,200.0,93.1838,93.1838,93.1838,93.1838,200.0
2008-08-28 09:30:00,129.45,129.64,129.38,129.59,87900.0,93.7633,93.9009,93.7126,93.8647,87900.0
2008-08-28 09:35:00,129.61,129.74,129.61,129.66,25600.0,93.8792,93.9733,93.8792,93.9154,25600.0
2008-08-28 09:40:00,129.64,129.74,129.45,129.52,37200.0,93.9009,93.9733,93.7633,93.814,37200.0
2008-08-28 09:45:00,129.52,129.6,129.42,129.51,32800.0,93.814,93.8719,93.7415,93.8067,32800.0
2008-08-28 09:50:00,129.51,129.51,129.37,129.47,266400.0,93.8067,93.8067,93.7053,93.7777,266400.0
2008-08-28 09:55:00,129.47,129.64,129.46,129.59,49300.0,93.7777,93.9009,93.7705,93.8647,49300.0
2008-08-28 10:00:00,129.6,129.69,129.4,129.42,51700.0,93.8719,93.9371,93.727,93.7415,51700.0
2008-08-28 10:05:00,129.42,129.52,129.4,129.51,21100.0,93.7415,93.814,93.727,93.8067,21100.0
2008-08-28 10:10:00,129.52,129.67,129.48,129.66,20600.0,93.814,93.9226,93.785,93.9154,20600.0
2008-08-28 10:15:00,129.68,129.73,129.52,129.56,28700.0,93.9299,93.9661,93.814,93.8429,28700.0
2008-08-28 10:20:00,129.55,129.57,129.39,129.51,14900.0,93.8357,93.8502,93.7198,93.8067,14900.0
2008-08-28 10:25:00,129.5,129.56,129.45,129.52,5800.0,93.7995,93.8429,93.7633,93.814,5800.0
2008-08-28 10:30:00,129.54,129.56,129.45,129.46,10500.0,93.8285,93.8429,93.7633,93.7705,10500.0
2008-08-28 10:35:00,129.49,129.64,129.47,129.55,24700.0,93.7922,93.9009,93.7777,93.8357,24700.0
2008-08-28 10:40:00,129.57,129.83,129.53,129.83,31300.0,93.8502,94.0385,93.8212,94.0385,31300.0
2008-08-28 10:45:00,129.83,129.87,129.79,129.83,19600.0,94.0385,94.0675,94.0095,94.0385,19600.0
2008-08-28 10:50:00,129.82,129.89,129.8,129.85,27200.0,94.0313,94.082,94.0168,94.053,27200.0
2008-08-28 10:55:00,129.83,129.85,129.75,129.78,25800.0,94.0385,94.053,93.9806,94.0023,25800.0
2008-08-28 11:00:00,129.8,129.81,129.66,129.67,18100.0,94.0168,94.024,93.9154,93.9226,18100.0
2008-08-28 11:05:00,129.69,129.75,129.65,129.7,21600.0,93.9371,93.9806,93.9081,93.9443,21600.0
2008-08-28 11:10:00,129.72,129.74,129.66,129.71,13100.0,93.9588,93.9733,93.9154,93.9516,13100.0
2008-08-28 11:15:00,129.71,129.8,129.68,129.78,16200.0,93.9516,94.0168,93.9299,94.0023,16200.0
2008-08-28 11:20:00,129.79,129.81,129.63,129.63,17500.0,94.0095,94.024,93.8936,93.8936,17500.0
2008-08-28 11:25:00,129.62,129.73,129.6,129.68,36200.0,93.8864,93.9661,93.8719,93.9299,36200.0
2008-08-28 11:30:00,129.67,129.78,129.67,129.76,11100.0,93.9226,94.0023,93.9226,93.9878,11100.0
2008-08-28 11:35:00,129.76,129.82,129.68,129.68,18300.0,93.9878,94.0313,93.9299,93.9299,18300.0
2008-08-28 11:40:00,129.69,129.69,129.46,129.58,47300.0,93.9371,93.9371,93.7705,93.8574,47300.0
2008-08-28 11:45:00,129.57,129.81,129.53,129.81,64600.0,93.8502,94.024,93.8212,94.024,64600.0
2008-08-28 11:50:00,129.78,130.12,129.75,130.12,67900.0,94.0023,94.2486,93.9806,94.2486,67900.0
2008-08-28 11:55:00,130.13,130.21,130.09,130.15,58400.0,94.2558,94.3137,94.2268,94.2703,58400.0
2008-08-28 12:00:00,130.15,130.21,130.08,130.15,17100.0,94.2703,94.3137,94.2196,94.2703,17100.0
2008-08-28 12:05:00,130.15,130.16,130.06,130.1,16600.0,94.2703,94.2775,94.2051,94.2341,16600.0
2008-08-28 12:10:00,130.11,130.12,130.03,130.08,18500.0,94.2413,94.2486,94.1834,94.2196,18500.0
2008-08-28 12:15:00,130.08,130.17,130.05,130.05,15700.0,94.2196,94.2848,94.1979,94.1979,15700.0
2008-08-28 12:20:00,130.05,130.11,130.03,130.08,11600.0,94.1979,94.2413,94.1834,94.2196,11600.0
2008-08-28 12:25:00,130.11,130.22,130.08,130.2,25100.0,94.2413,94.321,94.2196,94.3065,25100.0
2008-08-28 12:30:00,130.19,130.22,130.05,130.09,12200.0,94.2993,94.321,94.1979,94.2268,12200.0
2008-08-28 12:35:00,130.08,130.08,129.95,129.99,28600.0,94.2196,94.2196,94.1254,94.1544,28600.0
2008-08-28 12:40:00,129.99,130.08,129.95,129.96,18600.0,94.1544,94.2196,94.1254,94.1327,18600.0
2008-08-28 12:45:00,129.99,130.0,129.93,129.93,12600.0,94.1544,94.1616,94.1109,94.1109,12600.0
2008-08-28 12:50:00,129.9,130.1,129.89,130.08,35400.0,94.0892,94.2341,94.082,94.2196,35400.0
2008-08-28 12:55:00,130.09,130.11,130.05,130.06,11500.0,94.2268,94.2413,94.1979,94.2051,11500.0
2008-08-28 13:00:00,130.06,130.09,130.0,130.03,37800.0,94.2051,94.2268,94.1616,94.1834,37800.0
2008-08-28 13:05:00,130.03,130.05,130.0,130.03,11100.0,94.1834,94.1979,94.1616,94.1834,11100.0
2008-08-28 13:10:00,130.01,130.06,129.94,130.06,19000.0,94.1689,94.2051,94.1182,94.2051,19000.0
2008-08-28 13:15:00,130.05,130.05,129.99,130.01,6000.0,94.1979,94.1979,94.1544,94.1689,6000.0
2008-08-28 13:20:00,130.03,130.09,129.98,130.01,4500.0,94.1834,94.2268,94.1472,94.1689,4500.0
2008-08-28 13:25:00,130.04,130.13,130.0,130.09,9900.0,94.1906,94.2558,94.1616,94.2268,9900.0
2008-08-28 13:30:00,130.13,130.24,130.11,130.24,3500.0,94.2558,94.3355,94.2413,94.3355,3500.0
2008-08-28 13:35:00,130.21,130.21,130.15,130.17,2200.0,94.3137,94.3137,94.2703,94.2848,2200.0
2008-08-28 13:40:00,130.16,130.29,130.15,130.25,37500.0,94.2775,94.3717,94.2703,94.3427,37500.0
2008-08-28 13:45:00,130.25,130.33,130.15,130.15,19600.0,94.3427,94.4007,94.2703,94.2703,19600.0
2008-08-28 13:50:00,130.16,130.17,130.11,130.15,2800.0,94.2775,94.2848,94.2413,94.2703,2800.0
2008-08-28 13:55:00,130.15,130.18,130.1,130.18,14300.0,94.2703,94.292,94.2341,94.292,14300.0
2008-08-28 14:00:00,130.18,130.18,129.98,130.01,6400.0,94.292,94.292,94.1472,94.1689,6400.0
2008-08-28 14:05:00,130.0,130.0,129.91,129.96,21700.0,94.1616,94.1616,94.0964,94.1327,21700.0
2008-08-28 14:10:00,129.99,130.18,129.99,130.16,19200.0,94.1544,94.292,94.1544,94.2775,19200.0
2008-08-28 14:15:00,130.16,130.26,130.11,130.24,15400.0,94.2775,94.35,94.2413,94.3355,15400.0
2008-08-28 14:20:00,130.21,130.29,130.17,130.24,11400.0,94.3137,94.3717,94.2848,94.3355,11400.0
2008-08-28 14:25:00,130.19,130.21,130.13,130.2,15700.0,94.2993,94.3137,94.2558,94.3065,15700.0
2008-08-28 14:30:00,130.25,130.33,130.25,130.33,10500.0,94.3427,94.4007,94.3427,94.4007,10500.0
2008-08-28 14:35:00,130.35,130.42,130.28,130.34,13900.0,94.4152,94.4659,94.3644,94.4079,13900.0
2008-08-28 14:40:00,130.35,130.36,130.28,130.35,15700.0,94.4152,94.4224,94.3644,94.4152,15700.0
2008-08-28 14:45:00,130.37,130.38,130.28,130.31,5900.0,94.4296,94.4369,94.3644,94.3862,5900.0
2008-08-28 14:50:00,130.35,130.39,130.34,130.38,5900.0,94.4152,94.4441,94.4079,94.4369,5900.0
2008-08-28 14:55:00,130.4,130.44,130.28,130.28,7800.0,94.4514,94.4803,94.3644,94.3644,7800.0
2008-08-28 15:00:00,130.29,130.38,130.2,130.38,14600.0,94.3717,94.4369,94.3065,94.4369,14600.0
2008-08-28 15:05:00,130.37,130.4,130.3,130.34,7600.0,94.4296,94.4514,94.3789,94.4079,7600.0
2008-08-28 15:10:00,130.35,130.38,130.23,130.24,4400.0,94.4152,94.4369,94.3282,94.3355,4400.0
2008-08-28 15:15:00,130.26,130.31,130.26,130.29,7500.0,94.35,94.3862,94.35,94.3717,7500.0
2008-08-28 15:20:00,130.28,130.34,130.13,130.34,30300.0,94.3644,94.4079,94.2558,94.4079,30300.0
2008-08-28 15:25:00,130.35,130.36,130.2,130.33,26900.0,94.4152,94.4224,94.3065,94.4007,26900.0
2008-08-28 15:30:00,130.35,130.35,130.17,130.28,10100.0,94.4152,94.4152,94.2848,94.3644,10100.0
2008-08-28 15:35:00,130.29,130.42,130.27,130.38,17900.0,94.3717,94.4659,94.3572,94.4369,17900.0
2008-08-28 15:40:00,130.43,130.54,130.42,130.42,51200.0,94.4731,94.5528,94.4659,94.4659,51200.0
2008-08-28 15:45:00,130.42,130.46,130.36,130.42,17800.0,94.4659,94.4948,94.4224,94.4659,17800.0
2008-08-28 15:50:00,130.42,130.48,130.36,130.38,18400.0,94.4659,94.5093,94.4224,94.4369,18400.0
2008-08-28 15:55:00,130.38,130.56,130.36,130.53,22200.0,94.4369,94.5673,94.4224,94.5455,22200.0
2008-08-29 09:30:00,129.89,130.04,129.85,130.0,27900.0,94.082,94.1906,94.053,94.1616,27900.0
2008-08-29 09:35:00,130.01,130.01,129.8,129.84,37300.0,94.1689,94.1689,94.0168,94.0457,37300.0
2008-08-29 09:40:00,129.85,130.21,129.84,130.21,47300.0,94.053,94.3137,94.0457,94.3137,47300.0
2008-08-29 09:45:00,130.24,130.34,130.21,130.31,57600.0,94.3355,94.4079,94.3137,94.3862,57600.0
2008-08-29 09:50:00,130.3,130.36,130.16,130.26,30000.0,94.3789,94.4224,94.2775,94.35,30000.0
2008-08-29 09:55:00,130.26,130.29,129.97,130.13,31800.0,94.35,94.3717,94.1399,94.2558,31800.0
2008-08-29 10:00:00,130.19,130.19,129.88,129.91,33700.0,94.2993,94.2993,94.0747,94.0964,33700.0
2008-08-29 10:05:00,129.95,129.95,129.8,129.93,12300.0,94.1254,94.1254,94.0168,94.1109,12300.0
2008-08-29 10:10:00,129.92,130.01,129.85,129.9,4200.0,94.1037,94.1689,94.053,94.0892,4200.0
2008-08-29 10:15:00,129.87,129.96,129.81,129.87,22500.0,94.0675,94.1327,94.024,94.0675,22500.0
2008-08-29 10:20:00,129.86,129.97,129.67,129.73,22700.0,94.0602,94.1399,93.9226,93.9661,22700.0
2008-08-29 10:25:00,129.71,129.76,129.63,129.7,8000.0,93.9516,93.9878,93.8936,93.9443,8000.0
2008-08-29 10:30:00,129.7,129.82,129.7,129.75,6500.0,93.9443,94.0313,93.9443,93.9806,6500.0
2008-08-29 10:35:00,129.64,129.66,129.49,129.57,11200.0,93.9009,93.9154,93.7922,93.8502,11200.0
2008-08-29 10:40:00,129.5,129.5,129.29,129.35,13500.0,93.7995,93.7995,93.6474,93.6908,13500.0
2008-08-29 10:45:00,129.33,129.39,129.28,129.35,13400.0,93.6763,93.7198,93.6401,93.6908,13400.0
2008-08-29 10:50:00,129.38,129.42,129.36,129.36,6000.0,93.7126,93.7415,93.6981,93.6981,6000.0
2008-08-29 10:55:00,129.35,129.38,129.26,129.33,13100.0,93.6908,93.7126,93.6256,93.6763,13100.0
2008-08-29 11:00:00,129.35,129.48,129.35,129.43,24300.0,93.6908,93.785,93.6908,93.7488,24300.0
2008-08-29 11:05:00,129.43,129.49,129.39,129.49,6900.0,93.7488,93.7922,93.7198,93.7922,6900.0
2008-08-29 11:10:00,129.51,129.52,129.45,129.45,6000.0,93.8067,93.814,93.7633,93.7633,6000.0
2008-08-29 11:15:00,129.45,129.55,129.45,129.5,3600.0,93.7633,93.8357,93.7633,93.7995,3600.0
2008-08-29 11:20:00,129.53,129.56,129.34,129.34,7300.0,93.8212,93.8429,93.6836,93.6836,7300.0
2008-08-29 11:25:00,129.36,129.45,129.32,129.4,21900.0,93.6981,93.7633,93.6691,93.727,21900.0
2008-08-29 11:30:00,129.38,129.4,129.28,129.36,13900.0,93.7126,93.727,93.6401,93.6981,13900.0
2008-08-29 11:35:00,129.27,129.34,129.26,129.26,4000.0,93.6329,93.6836,93.6256,93.6256,4000.0
2008-08-29 11:40:00,129.31,129.51,129.31,129.44,10100.0,93.6619,93.8067,93.6619,93.756,10100.0
2008-08-29 11:45:00,129.45,129.46,129.32,129.41,12900.0,93.7633,93.7705,93.6691,93.7343,12900.0
2008-08-29 11:50:00,129.4,129.45,129.36,129.45,2700.0,93.727,93.7633,93.6981,93.7633,2700.0
2008-08-29 11:55:00,129.5,129.53,129.38,129.38,9300.0,93.7995,93.8212,93.7126,93.7126,9300.0
2008-08-29 12:00:00,129.39,129.39,129.18,129.19,11000.0,93.7198,93.7198,93.5677,93.5749,11000.0
2008-08-29 12:05:00,129.19,129.19,129.07,129.12,14900.0,93.5749,93.5749,93.488,93.5242,14900.0
2008-08-29 12:10:00,129.12,129.12,129.06,129.06,2900.0,93.5242,93.5242,93.4808,93.4808,2900.0
2008-08-29 12:15:00,129.03,129.15,129.0,129.14,4500.0,93.459,93.546,93.4373,93.5387,4500.0
2008-08-29 12:20:00,129.15,129.17,129.05,129.05,7000.0,93.546,93.5605,93.4735,93.4735,7000.0
2008-08-29 12:25:00,129.06,129.12,129.04,129.04,5600.0,93.4808,93.5242,93.4663,93.4663,5600.0
2008-08-29 12:30:00,129.08,129.13,129.05,129.12,4000.0,93.4953,93.5315,93.4735,93.5242,4000.0
2008-08-29 12:35:00,129.13,129.2,129.13,129.15,4600.0,93.5315,93.5822,93.5315,93.546,4600.0
2008-08-29 12:40:00,129.15,129.17,129.04,129.12,5900.0,93.546,93.5605,93.4663,93.5242,5900.0
2008-08-29 12:45:00,129.13,129.18,129.09,129.11,4000.0,93.5315,93.5677,93.5025,93.517,4000.0
2008-08-29 12:50:00,129.14,129.34,129.14,129.33,7200.0,93.5387,93.6836,93.5387,93.6763,7200.0
2008-08-29 12:55:00,129.32,129.36,129.24,129.36,4100.0,93.6691,93.6981,93.6112,93.6981,4100.0
2008-08-29 13:00:00,129.36,129.46,129.34,129.45,8400.0,93.6981,93.7705,93.6836,93.7633,8400.0
2008-08-29 13:05:00,129.43,129.5,129.37,129.44,10600.0,93.7488,93.7995,93.7053,93.756,10600.0
2008-08-29 13:10:00,129.41,129.48,129.39,129.46,8000.0,93.7343,93.785,93.7198,93.7705,8000.0
2008-08-29 13:15:00,129.41,129.47,129.41,129.44,4600.0,93.7343,93.7777,93.7343,93.756,4600.0
2008-08-29 13:20:00,129.46,129.73,129.46,129.62,20000.0,93.7705,93.9661,93.7705,93.8864,20000.0
2008-08-29 13:25:00,129.61,129.72,129.57,129.64,12700.0,93.8792,93.9588,93.8502,93.9009,12700.0
2008-08-29 13:30:00,129.63,129.64,129.53,129.53,9600.0,93.8936,93.9009,93.8212,93.8212,9600.0
2008-08-29 13:35:00,129.56,129.56,129.41,129.41,3400.0,93.8429,93.8429,93.7343,93.7343,3400.0
2008-08-29 13:40:00,129.41,129.44,129.41,129.42,3200.0,93.7343,93.756,93.7343,93.7415,3200.0
2008-08-29 13:45:00,129.43,129.49,129.43,129.49,3900.0,93.7488,93.7922,93.7488,93.7922,3900.0
2008-08-29 13:50:00,129.49,129.49,129.48,129.48,200.0,93.7922,93.7922,93.785,93.785,200.0
2008-08-29 13:55:00,129.42,129.47,129.39,129.47,8600.0,93.7415,93.7777,93.7198,93.7777,8600.0
2008-08-29 14:00:00,129.46,129.52,129.45,129.49,4400.0,93.7705,93.814,93.7633,93.7922,4400.0
2008-08-29 14:05:00,129.48,129.49,129.46,129.46,7300.0,93.785,93.7922,93.7705,93.7705,7300.0
2008-08-29 14:10:00,129.47,129.59,129.46,129.59,10700.0,93.7777,93.8647,93.7705,93.8647,10700.0
2008-08-29 14:15:00,129.61,129.65,129.45,129.59,9700.0,93.8792,93.9081,93.7633,93.8647,9700.0
2008-08-29 14:20:00,129.59,129.59,129.56,129.59,3500.0,93.8647,93.8647,93.8429,93.8647,3500.0
2008-08-29 14:25:00,129.5,129.69,129.5,129.63,6900.0,93.7995,93.9371,93.7995,93.8936,6900.0
2008-08-29 14:30:00,129.64,129.64,129.56,129.6,10600.0,93.9009,93.9009,93.8429,93.8719,10600.0
2008-08-29 14:35:00,129.62,129.62,129.57,129.59,8600.0,93.8864,93.8864,93.8502,93.8647,8600.0
2008-08-29 14:40:00,129.51,129.55,129.49,129.55,8800.0,93.8067,93.8357,93.7922,93.8357,8800.0
2008-08-29 14:45:00,129.53,129.53,129.43,129.53,8000.0,93.8212,93.8212,93.7488,93.8212,8000.0
2008-08-29 14:50:00,129.48,129.48,129.45,129.45,5400.0,93.785,93.785,93.7633,93.7633,5400.0
2008-08-29 14:55:00,129.51,129.63,129.51,129.59,5100.0,93.8067,93.8936,93.8067,93.8647,5100.0
2008-08-29 15:00:00,129.63,129.63,129.46,129.46,4100.0,93.8936,93.8936,93.7705,93.7705,4100.0
2008-08-29 15:05:00,129.46,129.46,129.33,129.38,7700.0,93.7705,93.7705,93.6763,93.7126,7700.0
2008-08-29 15:10:00,129.35,129.4,129.25,129.35,2000.0,93.6908,93.727,93.6184,93.6908,2000.0
2008-08-29 15:15:00,129.36,129.38,129.2,129.25,6100.0,93.6981,93.7126,93.5822,93.6184,6100.0
2008-08-29 15:20:00,129.26,129.26,129.15,129.21,3600.0,93.6256,93.6256,93.546,93.5894,3600.0
2008-08-29 15:25:00,129.26,129.3,129.1,129.12,6000.0,93.6256,93.6546,93.5098,93.5242,6000.0
2008-08-29 15:30:00,129.13,129.29,129.13,129.28,6000.0,93.5315,93.6474,93.5315,93.6401,6000.0
2008-08-29 15:35:00,129.34,129.34,129.15,129.19,22800.0,93.6836,93.6836,93.546,93.5749,22800.0
2008-08-29 15:40:00,129.19,129.19,129.02,129.12,61600.0,93.5749,93.5749,93.4518,93.5242,61600.0
2008-08-29 15:45:00,129.12,129.23,129.09,129.17,54700.0,93.5242,93.6039,93.5025,93.5605,54700.0
2008-08-29 15:50:00,129.1,129.12,128.9,128.93,80500.0,93.5098,93.5242,93.3649,93.3866,80500.0
2008-08-29 15:55:00,128.94,128.94,128.83,128.92,124800.0,93.3939,93.3939,93.3142,93.3794,124800.0
2008-09-02 09:30:00,130.31,130.38,130.24,130.33,479100.0,94.3862,94.4369,94.3355,94.4007,479100.0
2008-09-02 09:35:00,130.39,130.59,130.39,130.51,92500.0,94.4441,94.589,94.4441,94.531,92500.0
2008-09-02 09:40:00,130.51,130.7,130.51,130.59,44200.0,94.531,94.6687,94.531,94.589,44200.0
2008-09-02 09:45:00,130.65,130.92,130.64,130.72,55400.0,94.6324,94.828,94.6252,94.6831,55400.0
2008-09-02 09:50:00,130.74,130.74,130.53,130.6,37500.0,94.6976,94.6976,94.5455,94.5962,37500.0
2008-09-02 09:55:00,130.63,130.69,130.49,130.55,39300.0,94.618,94.6614,94.5166,94.56,39300.0
2008-09-02 10:00:00,130.56,130.8,130.45,130.77,93500.0,94.5673,94.7411,94.4876,94.7194,93500.0
2008-09-02 10:05:00,130.74,130.77,130.47,130.54,84400.0,94.6976,94.7194,94.5021,94.5528,84400.0
2008-09-02 10:10:00,130.53,130.59,130.36,130.54,56900.0,94.5455,94.589,94.4224,94.5528,56900.0
2008-09-02 10:15:00,130.56,130.59,130.4,130.42,66000.0,94.5673,94.589,94.4514,94.4659,66000.0
2008-09-02 10:20:00,130.42,130.42,130.24,130.29,38200.0,94.4659,94.4659,94.3355,94.3717,38200.0
2008-09-02 10:25:00,130.29,130.32,130.16,130.3,25500.0,94.3717,94.3934,94.2775,94.3789,25500.0
2008-09-02 10:30:00,130.29,130.31,130.22,130.23,20700.0,94.3717,94.3862,94.321,94.3282,20700.0
2008-09-02 10:35:00,130.23,130.25,130.1,130.1,29700.0,94.3282,94.3427,94.2341,94.2341,29700.0
2008-09-02 10:40:00,130.12,130.13,129.89,129.9,37900.0,94.2486,94.2558,94.082,94.0892,37900.0
2008-09-02 10:45:00,129.91,129.92,129.72,129.91,22800.0,94.0964,94.1037,93.9588,94.0964,22800.0
2008-09-02 10:50:00,129.94,129.96,129.85,129.86,60500.0,94.1182,94.1327,94.053,94.0602,60500.0
2008-09-02 10:55:00,129.88,130.01,129.8,130.0,25300.0,94.0747,94.1689,94.0168,94.1616,25300.0
2008-09-02 11:00:00,130.0,130.06,129.95,129.95,29400.0,94.1616,94.2051,94.1254,94.1254,29400.0
2008-09-02 11:05:00,129.94,130.06,129.94,129.95,19700.0,94.1182,94.2051,94.1182,94.1254,19700.0
2008-09-02 11:10:00,129.94,130.1,129.93,130.1,16100.0,94.1182,94.2341,94.1109,94.2341,16100.0
2008-09-02 11:15:00,130.11,130.13,130.0,130.06,19700.0,94.2413,94.2558,94.1616,94.2051,19700.0
2008-09-02 11:20:00,130.05,130.09,129.81,129.84,16800.0,94.1979,94.2268,94.024,94.0457,16800.0
2008-09-02 11:25:00,129.87,130.08,129.86,130.03,10600.0,94.0675,94.2196,94.0602,94.1834,10600.0
2008-09-02 11:30:00,130.04,130.2,130.04,130.19,11900.0,94.1906,94.3065,94.1906,94.2993,11900.0
2008-09-02 11:35:00,130.17,130.24,130.17,130.19,7600.0,94.2848,94.3355,94.2848,94.2993,7600.0
2008-09-02 11:40:00,130.2,130.25,130.13,130.13,13200.0,94.3065,94.3427,94.2558,94.2558,13200.0
2008-09-02 11:45:00,130.14,130.14,129.99,130.03,12700.0,94.263,94.263,94.1544,94.1834,12700.0
2008-09-02 11:50:00,130.02,130.02,129.88,129.96,9800.0,94.1761,94.1761,94.0747,94.1327,9800.0
2008-09-02 11:55:00,129.95,130.0,129.85,129.9,19300.0,94.1254,94.1616,94.053,94.0892,19300.0
2008-09-02 12:00:00,129.89,129.9,129.84,129.89,5400.0,94.082,94.0892,94.0457,94.082,5400.0
2008-09-02 12:05:00,129.91,129.93,129.84,129.93,15600.0,94.0964,94.1109,94.0457,94.1109,15600.0
2008-09-02 12:10:00,129.89,129.94,129.86,129.94,107600.0,94.082,94.1182,94.0602,94.1182,107600.0
2008-09-02 12:15:00,129.95,129.99,129.85,129.88,104100.0,94.1254,94.1544,94.053,94.0747,104100.0
2008-09-02 12:20:00,129.89,129.91,129.64,129.65,23900.0,94.082,94.0964,93.9009,93.9081,23900.0
2008-09-02 12:25:00,129.64,129.64,129.3,129.32,28300.0,93.9009,93.9009,93.6546,93.6691,28300.0
2008-09-02 12:30:00,129.34,129.36,129.14,129.22,26900.0,93.6836,93.6981,93.5387,93.5967,26900.0
2008-09-02 12:35:00,129.19,129.33,129.15,129.15,17400.0,93.5749,93.6763,93.546,93.546,17400.0
2008-09-02 12:40:00,129.17,129.17,129.05,129.1,22500.0,93.5605,93.5605,93.4735,93.5098,22500.0
2008-09-02 12:45:00,129.14,129.2,129.08,129.12,25700.0,93.5387,93.5822,93.4953,93.5242,25700.0
2008-09-02 12:50:00,129.11,129.29,129.11,129.26,14200.0,93.517,93.6474,93.517,93.6256,14200.0
2008-09-02 12:55:00,129.25,129.29,129.21,129.22,11700.0,93.6184,93.6474,93.5894,93.5967,11700.0
2008-09-02 13:00:00,129.19,129.2,129.15,129.19,13300.0,93.5749,93.5822,93.546,93.5749,13300.0
2008-09-02 13:05:00,129.23,129.3,129.18,129.27,20400.0,93.6039,93.6546,93.5677,93.6329,20400.0
2008-09-02 13:10:00,129.26,129.39,129.26,129.37,18800.0,93.6256,93.7198,93.6256,93.7053,18800.0
2008-09-02 13:15:00,129.37,129.39,129.31,129.31,12200.0,93.7053,93.7198,93.6619,93.6619,12200.0
2008-09-02 13:20:00,129.23,129.27,129.22,129.26,10900.0,93.6039,93.6329,93.5967,93.6256,10900.0
2008-09-02 13:25:00,129.27,129.35,129.24,129.35,12400.0,93.6329,93.6908,93.6112,93.6908,12400.0
2008-09-02 13:30:00,129.34,129.45,129.24,129.45,23600.0,93.6836,93.7633,93.6112,93.7633,23600.0
2008-09-02 13:35:00,129.43,129.49,129.39,129.46,21900.0,93.7488,93.7922,93.7198,93.7705,21900.0
2008-09-02 13:40:00,129.45,129.45,129.12,129.19,16600.0,93.7633,93.7633,93.5242,93.5749,16600.0
2008-09-02 13:45:00,129.19,129.19,128.98,128.98,15500.0,93.5749,93.5749,93.4228,93.4228,15500.0
2008-09-02 13:50:00,128.98,128.98,128.54,128.65,42800.0,93.4228,93.4228,93.1041,93.1838,42800.0
2008-09-02 13:55:00,128.67,128.67,128.52,128.59,18200.0,93.1983,93.1983,93.0896,93.1403,18200.0
2008-09-02 14:00:00,128.6,128.72,128.46,128.66,45700.0,93.1476,93.2345,93.0462,93.191,45700.0
2008-09-02 14:05:00,128.66,128.73,128.53,128.53,29800.0,93.191,93.2418,93.0969,93.0969,29800.0
2008-09-02 14:10:00,128.54,128.57,128.32,128.4,23100.0,93.1041,93.1259,92.9448,93.0027,23100.0
2008-09-02 14:15:00,128.41,128.46,128.22,128.23,36300.0,93.01,93.0462,92.8723,92.8796,36300.0
2008-09-02 14:20:00,128.25,128.44,128.21,128.44,25900.0,92.8941,93.0317,92.8651,93.0317,25900.0
2008-09-02 14:25:00,128.42,128.5,128.29,128.31,22800.0,93.0172,93.0752,92.9231,92.9375,22800.0
2008-09-02 14:30:00,128.35,128.55,128.35,128.53,8000.0,92.9665,93.1114,92.9665,93.0969,8000.0
2008-09-02 14:35:00,128.51,128.51,128.16,128.16,24400.0,93.0824,93.0824,92.8289,92.8289,24400.0
2008-09-02 14:40:00,128.19,128.28,128.17,128.18,17200.0,92.8506,92.9158,92.8361,92.8434,17200.0
2008-09-02 14:45:00,128.15,128.29,128.09,128.21,17100.0,92.8216,92.9231,92.7782,92.8651,17100.0
2008-09-02 14:50:00,128.2,128.23,127.88,127.89,15400.0,92.8579,92.8796,92.6261,92.6333,15400.0
2008-09-02 14:55:00,127.89,127.98,127.78,127.91,22000.0,92.6333,92.6985,92.5536,92.6478,22000.0
2008-09-02 15:00:00,127.9,127.96,127.76,127.8,16000.0,92.6406,92.684,92.5392,92.5681,16000.0
2008-09-02 15:05:00,127.78,128.1,127.78,128.04,22100.0,92.5536,92.7854,92.5536,92.742,22100.0
2008-09-02 15:10:00,128.07,128.08,127.99,127.99,19700.0,92.7637,92.7709,92.7058,92.7058,19700.0
2008-09-02 15:15:00,127.99,128.15,127.93,127.98,23400.0,92.7058,92.8216,92.6623,92.6985,23400.0
2008-09-02 15:20:00,127.99,128.15,127.96,128.09,15200.0,92.7058,92.8216,92.684,92.7782,15200.0
2008-09-02 15:25:00,128.11,128.26,128.02,128.19,12100.0,92.7927,92.9013,92.7275,92.8506,12100.0
2008-09-02 15:30:00,128.2,128.36,128.14,128.28,17000.0,92.8579,92.9738,92.8144,92.9158,17000.0
2008-09-02 15:35:00,128.3,128.34,128.19,128.28,9300.0,92.9303,92.9593,92.8506,92.9158,9300.0
2008-09-02 15:40:00,128.28,128.32,128.02,128.07,37800.0,92.9158,92.9448,92.7275,92.7637,37800.0
2008-09-02 15:45:00,128.07,128.31,128.0,128.25,46300.0,92.7637,92.9375,92.713,92.8941,46300.0
2008-09-02 15:50:00,128.23,128.31,128.17,128.29,15800.0,92.8796,92.9375,92.8361,92.9231,15800.0
2008-09-02 15:55:00,128.29,128.35,128.22,128.35,55000.0,92.9231,92.9665,92.8723,92.9665,55000.0
2008-09-02 16:00:00,128.32,128.37,128.28,128.37,197100.0,92.9448,92.981,92.9158,92.981,197100.0
2008-09-02 16:05:00,128.3,128.32,128.25,128.27,1900.0,92.9303,92.9448,92.8941,92.9086,1900.0
2008-09-02 16:10:00,128.35,128.35,128.25,128.25,9600.0,92.9665,92.9665,92.8941,92.8941,9600.0
2008-09-03 09:30:00,128.1,128.21,128.05,128.1,120200.0,92.7854,92.8651,92.7492,92.7854,120200.0
2008-09-03 09:35:00,128.12,128.12,127.85,127.86,29800.0,92.7999,92.7999,92.6043,92.6116,29800.0
2008-09-03 09:40:00,127.84,127.96,127.75,127.9,25500.0,92.5971,92.684,92.5319,92.6406,25500.0
2008-09-03 09:45:00,127.91,128.16,127.76,128.15,16200.0,92.6478,92.8289,92.5392,92.8216,16200.0
2008-09-03 09:50:00,128.19,128.41,128.18,128.34,22900.0,92.8506,93.01,92.8434,92.9593,22900.0
2008-09-03 09:55:00,128.32,128.39,128.22,128.33,23700.0,92.9448,92.9955,92.8723,92.952,23700.0
2008-09-03 10:00:00,128.32,128.63,128.26,128.49,44300.0,92.9448,93.1693,92.9013,93.0679,44300.0
2008-09-03 10:05:00,128.49,128.6,128.18,128.2,25600.0,93.0679,93.1476,92.8434,92.8579,25600.0
2008-09-03 10:10:00,128.16,128.18,128.03,128.16,24600.0,92.8289,92.8434,92.7347,92.8289,24600.0
2008-09-03 10:15:00,128.23,128.23,127.99,128.0,13700.0,92.8796,92.8796,92.7058,92.713,13700.0
2008-09-03 10:20:00,127.98,128.33,127.92,128.33,15000.0,92.6985,92.952,92.6551,92.952,15000.0
2008-09-03 10:25:00,128.34,128.34,128.19,128.2,10300.0,92.9593,92.9593,92.8506,92.8579,10300.0
2008-09-03 10:30:00,128.24,128.38,128.23,128.27,3200.0,92.8868,92.9882,92.8796,92.9086,3200.0
2008-09-03 10:35:00,128.37,128.55,128.37,128.44,6000.0,92.981,93.1114,92.981,93.0317,6000.0
2008-09-03 10:40:00,128.48,128.7,128.48,128.57,17200.0,93.0607,93.22,93.0607,93.1259,17200.0
2008-09-03 10:45:00,128.57,128.57,128.26,128.33,15800.0,93.1259,93.1259,92.9013,92.952,15800.0
2008-09-03 10:50:00,128.31,128.34,128.09,128.09,11900.0,92.9375,92.9593,92.7782,92.7782,11900.0
2008-09-03 10:55:00,128.09,128.18,127.98,128.1,10800.0,92.7782,92.8434,92.6985,92.7854,10800.0
2008-09-03 11:00:00,128.12,128.42,128.12,128.37,9000.0,92.7999,93.0172,92.7999,92.981,9000.0
2008-09-03 11:05:00,128.35,128.51,128.31,128.31,8200.0,92.9665,93.0824,92.9375,92.9375,8200.0
2008-09-03 11:10:00,128.23,128.23,127.95,127.96,61700.0,92.8796,92.8796,92.6768,92.684,61700.0
2008-09-03 11:15:00,127.98,128.01,127.81,127.93,54900.0,92.6985,92.7202,92.5754,92.6623,54900.0
2008-09-03 11:20:00,127.93,127.99,127.8,127.83,13600.0,92.6623,92.7058,92.5681,92.5899,13600.0
2008-09-03 11:25:00,127.84,127.97,127.84,127.89,46900.0,92.5971,92.6913,92.5971,92.6333,46900.0
2008-09-03 11:30:00,127.89,127.95,127.67,127.68,31000.0,92.6333,92.6768,92.474,92.4812,31000.0
2008-09-03 11:35:00,127.67,127.67,127.38,127.49,31300.0,92.474,92.474,92.2639,92.3436,31300.0
2008-09-03 11:40:00,127.5,127.5,127.35,127.48,14400.0,92.3508,92.3508,92.2422,92.3364,14400.0
2008-09-03 11:45:00,127.45,127.49,127.4,127.48,7700.0,92.3146,92.3436,92.2784,92.3364,7700.0
2008-09-03 11:50:00,127.47,127.55,127.41,127.52,4500.0,92.3291,92.3871,92.2856,92.3653,4500.0
2008-09-03 11:55:00,127.51,127.51,127.25,127.32,50500.0,92.3581,92.3581,92.1698,92.2205,50500.0
2008-09-03 12:00:00,127.35,127.36,127.19,127.32,10200.0,92.2422,92.2494,92.1263,92.2205,10200.0
2008-09-03 12:05:00,127.33,127.44,127.27,127.29,8000.0,92.2277,92.3074,92.1842,92.1987,8000.0
2008-09-03 12:10:00,127.3,127.33,127.17,127.33,20100.0,92.206,92.2277,92.1118,92.2277,20100.0
2008-09-03 12:15:00,127.36,127.38,127.29,127.36,62500.0,92.2494,92.2639,92.1987,92.2494,62500.0
2008-09-03 12:20:00,127.33,127.41,127.22,127.41,4200.0,92.2277,92.2856,92.148,92.2856,4200.0
2008-09-03 12:25:00,127.39,127.49,127.37,127.43,9600.0,92.2712,92.3436,92.2567,92.3001,9600.0
2008-09-03 12:30:00,127.44,127.44,127.23,127.3,7700.0,92.3074,92.3074,92.1553,92.206,7700.0
2008-09-03 12:35:00,127.29,127.46,127.29,127.45,3300.0,92.1987,92.3219,92.1987,92.3146,3300.0
2008-09-03 12:40:00,127.47,127.47,127.37,127.37,7200.0,92.3291,92.3291,92.2567,92.2567,7200.0
2008-09-03 12:45:00,127.38,127.41,127.31,127.31,11900.0,92.2639,92.2856,92.2132,92.2132,11900.0
2008-09-03 12:50:00,127.35,127.43,127.35,127.43,14700.0,92.2422,92.3001,92.2422,92.3001,14700.0
2008-09-03 12:55:00,127.41,127.41,127.31,127.37,4600.0,92.2856,92.2856,92.2132,92.2567,4600.0
2008-09-03 13:00:00,127.38,127.42,127.21,127.42,11100.0,92.2639,92.2929,92.1408,92.2929,11100.0
2008-09-03 13:05:00,127.42,127.53,127.39,127.5,7900.0,92.2929,92.3726,92.2712,92.3508,7900.0
2008-09-03 13:10:00,127.49,127.63,127.44,127.62,11500.0,92.3436,92.445,92.3074,92.4378,11500.0
2008-09-03 13:15:00,127.6,127.64,127.52,127.62,10600.0,92.4233,92.4522,92.3653,92.4378,10600.0
2008-09-03 13:20:00,127.62,127.69,127.56,127.62,10200.0,92.4378,92.4885,92.3943,92.4378,10200.0
2008-09-03 13:25:00,127.63,127.64,127.51,127.59,15000.0,92.445,92.4522,92.3581,92.416,15000.0
2008-09-03 13:30:00,127.57,127.65,127.55,127.57,9400.0,92.4015,92.4595,92.3871,92.4015,9400.0
2008-09-03 13:35:00,127.56,127.61,127.55,127.61,3100.0,92.3943,92.4305,92.3871,92.4305,3100.0
2008-09-03 13:40:00,127.57,127.62,127.5,127.61,7700.0,92.4015,92.4378,92.3508,92.4305,7700.0
2008-09-03 13:45:00,127.57,127.78,127.57,127.78,26900.0,92.4015,92.5536,92.4015,92.5536,26900.0
2008-09-03 13:50:00,127.79,127.9,127.77,127.81,20500.0,92.5609,92.6406,92.5464,92.5754,20500.0
2008-09-03 13:55:00,127.79,127.89,127.79,127.88,7200.0,92.5609,92.6333,92.5609,92.6261,7200.0
2008-09-03 14:00:00,127.85,128.05,127.49,128.05,99000.0,92.6043,92.7492,92.3436,92.7492,99000.0
2008-09-03 14:05:00,127.99,128.03,127.77,127.8,31900.0,92.7058,92.7347,92.5464,92.5681,31900.0
2008-09-03 14:10:00,127.82,127.82,127.36,127.47,22800.0,92.5826,92.5826,92.2494,92.3291,22800.0
2008-09-03 14:15:00,127.5,127.58,127.47,127.56,13800.0,92.3508,92.4088,92.3291,92.3943,13800.0
2008-09-03 14:20:00,127.55,127.56,127.26,127.35,20200.0,92.3871,92.3943,92.177,92.2422,20200.0
2008-09-03 14:25:00,127.34,127.53,127.33,127.46,14200.0,92.2349,92.3726,92.2277,92.3219,14200.0
2008-09-03 14:30:00,127.44,127.58,127.37,127.49,20800.0,92.3074,92.4088,92.2567,92.3436,20800.0
2008-09-03 14:35:00,127.47,127.79,127.45,127.77,24200.0,92.3291,92.5609,92.3146,92.5464,24200.0
2008-09-03 14:40:00,127.76,127.83,127.62,127.73,19700.0,92.5392,92.5899,92.4378,92.5174,19700.0
2008-09-03 14:45:00,127.74,127.79,127.55,127.55,17600.0,92.5247,92.5609,92.3871,92.3871,17600.0
2008-09-03 14:50:00,127.51,127.51,127.34,127.34,41800.0,92.3581,92.3581,92.2349,92.2349,41800.0
2008-09-03 14:55:00,127.33,127.55,127.33,127.55,10200.0,92.2277,92.3871,92.2277,92.3871,10200.0
2008-09-03 15:00:00,127.53,127.7,127.53,127.56,48000.0,92.3726,92.4957,92.3726,92.3943,48000.0
2008-09-03 15:05:00,127.51,127.52,127.38,127.41,38400.0,92.3581,92.3653,92.2639,92.2856,38400.0
2008-09-03 15:10:00,127.38,127.53,127.31,127.47,22300.0,92.2639,92.3726,92.2132,92.3291,22300.0
2008-09-03 15:15:00,127.58,127.59,127.3,127.49,22800.0,92.4088,92.416,92.206,92.3436,22800.0
2008-09-03 15:20:00,127.46,128.02,127.43,127.86,68100.0,92.3219,92.7275,92.3001,92.6116,68100.0
2008-09-03 15:25:00,127.93,127.93,127.67,127.7,22100.0,92.6623,92.6623,92.474,92.4957,22100.0
2008-09-03 15:30:00,127.65,127.82,127.56,127.76,30100.0,92.4595,92.5826,92.3943,92.5392,30100.0
2008-09-03 15:35:00,127.76,128.12,127.76,128.04,55500.0,92.5392,92.7999,92.5392,92.742,55500.0
2008-09-03 15:40:00,128.01,128.12,127.86,127.88,25400.0,92.7202,92.7999,92.6116,92.6261,25400.0
2008-09-03 15:45:00,127.88,128.0,127.87,127.95,33500.0,92.6261,92.713,92.6188,92.6768,33500.0
2008-09-03 15:50:00,127.95,128.19,127.92,128.19,80600.0,92.6768,92.8506,92.6551,92.8506,80600.0
2008-09-03 15:55:00,128.18,128.25,128.12,128.19,281000.0,92.8434,92.8941,92.7999,92.8506,281000.0
2008-09-03 16:00:00,128.26,128.26,128.15,128.16,175400.0,92.9013,92.9013,92.8216,92.8289,175400.0
2008-09-03 16:05:00,128.16,128.16,128.16,128.16,0.0,92.8289,92.8289,92.8289,92.8289,0.0
2008-09-03 16:10:00,128.13,128.13,128.13,128.13,13800.0,92.8072,92.8072,92.8072,92.8072,13800.0
2008-09-04 09:30:00,127.15,127.22,126.95,127.08,40200.0,92.0973,92.148,91.9525,92.0466,40200.0
2008-09-04 09:35:00,127.12,127.39,127.12,127.27,20000.0,92.0756,92.2712,92.0756,92.1842,20000.0
2008-09-04 09:40:00,127.28,127.37,127.18,127.18,15800.0,92.1915,92.2567,92.1191,92.1191,15800.0
2008-09-04 09:45:00,127.2,127.23,126.81,127.01,45800.0,92.1335,92.1553,91.8511,91.9959,45800.0
2008-09-04 09:50:00,127.04,127.13,126.96,127.05,109600.0,92.0177,92.0828,91.9597,92.0249,109600.0
2008-09-04 09:55:00,127.07,127.27,127.06,127.06,27500.0,92.0394,92.1842,92.0321,92.0321,27500.0
2008-09-04 10:00:00,127.06,127.31,126.96,127.31,104100.0,92.0321,92.2132,91.9597,92.2132,104100.0
2008-09-04 10:05:00,127.26,127.34,127.17,127.29,23300.0,92.177,92.2349,92.1118,92.1987,23300.0
2008-09-04 10:10:00,127.24,127.42,127.23,127.3,24500.0,92.1625,92.2929,92.1553,92.206,24500.0
2008-09-04 10:15:00,127.25,127.26,127.16,127.17,28500.0,92.1698,92.177,92.1046,92.1118,28500.0
2008-09-04 10:20:00,127.2,127.27,126.98,127.06,33300.0,92.1335,92.1842,91.9742,92.0321,33300.0
2008-09-04 10:25:00,127.06,127.09,126.96,127.05,10900.0,92.0321,92.0539,91.9597,92.0249,10900.0
2008-09-04 10:30:00,127.06,127.06,126.3,126.4,53600.0,92.0321,92.0321,91.4817,91.5541,53600.0
2008-09-04 10:35:00,126.42,126.46,126.13,126.2,33600.0,91.5686,91.5975,91.3585,91.4092,33600.0
2008-09-04 10:40:00,126.2,126.2,125.91,125.98,44900.0,91.4092,91.4092,91.1992,91.2499,44900.0
2008-09-04 10:45:00,126.0,126.14,125.84,125.84,49400.0,91.2644,91.3658,91.1485,91.1485,49400.0
2008-09-04 10:50:00,125.84,126.08,125.82,125.92,39900.0,91.1485,91.3223,91.134,91.2064,39900.0
2008-09-04 10:55:00,125.89,126.1,125.89,126.04,28000.0,91.1847,91.3368,91.1847,91.2933,28000.0
2008-09-04 11:00:00,126.01,126.15,125.89,125.99,29100.0,91.2716,91.373,91.1847,91.2571,29100.0
2008-09-04 11:05:00,125.97,126.03,125.79,125.91,16300.0,91.2426,91.2861,91.1123,91.1992,16300.0
2008-09-04 11:10:00,125.94,125.99,125.85,125.88,12700.0,91.2209,91.2571,91.1557,91.1774,12700.0
2008-09-04 11:15:00,125.84,125.84,125.72,125.81,528100.0,91.1485,91.1485,91.0615,91.1267,528100.0
2008-09-04 11:20:00,125.79,125.87,125.46,125.56,68400.0,91.1123,91.1702,90.8732,90.9457,68400.0
2008-09-04 11:25:00,125.55,125.65,125.55,125.62,11000.0,90.9384,91.0108,90.9384,90.9891,11000.0
2008-09-04 11:30:00,125.6,125.62,125.54,125.55,19000.0,90.9746,90.9891,90.9312,90.9384,19000.0
2008-09-04 11:35:00,125.57,125.64,125.53,125.62,21500.0,90.9529,91.0036,90.9239,90.9891,21500.0
2008-09-04 11:40:00,125.61,125.74,125.61,125.71,21400.0,90.9819,91.076,90.9819,91.0543,21400.0
2008-09-04 11:45:00,125.73,125.79,125.64,125.73,72300.0,91.0688,91.1123,91.0036,91.0688,72300.0
2008-09-04 11:50:00,125.73,125.9,125.73,125.76,42100.0,91.0688,91.1919,91.0688,91.0905,42100.0
2008-09-04 11:55:00,125.77,125.79,125.57,125.6,16700.0,91.0978,91.1123,90.9529,90.9746,16700.0
2008-09-04 12:00:00,125.61,125.86,125.61,125.85,18300.0,90.9819,91.163,90.9819,91.1557,18300.0
2008-09-04 12:05:00,125.82,125.87,125.74,125.82,9400.0,91.134,91.1702,91.076,91.134,9400.0
2008-09-04 12:10:00,125.87,125.87,125.74,125.79,5500.0,91.1702,91.1702,91.076,91.1123,5500.0
2008-09-04 12:15:00,125.78,125.84,125.7,125.7,13500.0,91.105,91.1485,91.0471,91.0471,13500.0
2008-09-04 12:20:00,125.68,125.77,125.68,125.68,10200.0,91.0326,91.0978,91.0326,91.0326,10200.0
2008-09-04 12:25:00,125.7,125.72,125.6,125.64,32900.0,91.0471,91.0615,90.9746,91.0036,32900.0
2008-09-04 12:30:00,125.63,125.68,125.57,125.6,12700.0,90.9964,91.0326,90.9529,90.9746,12700.0
2008-09-04 12:35:00,125.62,125.66,125.61,125.64,11600.0,90.9891,91.0181,90.9819,91.0036,11600.0
2008-09-04 12:40:00,125.62,125.62,125.53,125.57,11800.0,90.9891,90.9891,90.9239,90.9529,11800.0
2008-09-04 12:45:00,125.57,125.57,125.31,125.31,17200.0,90.9529,90.9529,90.7646,90.7646,17200.0
2008-09-04 12:50:00,125.35,125.43,125.26,125.32,28900.0,90.7935,90.8515,90.7284,90.7718,28900.0
2008-09-04 12:55:00,125.31,125.36,125.26,125.34,22000.0,90.7646,90.8008,90.7284,90.7863,22000.0
2008-09-04 13:00:00,125.36,125.41,125.29,125.34,15000.0,90.8008,90.837,90.7501,90.7863,15000.0
2008-09-04 13:05:00,125.32,125.32,125.17,125.24,25700.0,90.7718,90.7718,90.6632,90.7139,25700.0
2008-09-04 13:10:00,125.25,125.32,125.16,125.17,13500.0,90.7211,90.7718,90.6559,90.6632,13500.0
2008-09-04 13:15:00,125.18,125.25,125.17,125.21,14200.0,90.6704,90.7211,90.6632,90.6921,14200.0
2008-09-04 13:20:00,125.2,125.2,125.05,125.05,12000.0,90.6849,90.6849,90.5763,90.5763,12000.0
2008-09-04 13:25:00,125.04,125.07,124.79,124.87,23800.0,90.569,90.5907,90.3879,90.4459,23800.0
2008-09-04 13:30:00,124.84,124.92,124.79,124.88,38000.0,90.4241,90.4821,90.3879,90.4531,38000.0
2008-09-04 13:35:00,124.88,125.0,124.88,124.98,10500.0,90.4531,90.54,90.4531,90.5256,10500.0
2008-09-04 13:40:00,124.98,125.03,124.96,125.02,10500.0,90.5256,90.5618,90.5111,90.5545,10500.0
2008-09-04 13:45:00,125.03,125.04,124.97,125.02,13700.0,90.5618,90.569,90.5183,90.5545,13700.0
2008-09-04 13:50:00,125.02,125.03,124.95,125.0,13100.0,90.5545,90.5618,90.5038,90.54,13100.0
2008-09-04 13:55:00,124.99,125.1,124.96,125.09,10500.0,90.5328,90.6125,90.5111,90.6052,10500.0
2008-09-04 14:00:00,125.08,125.08,124.92,124.94,15000.0,90.598,90.598,90.4821,90.4966,15000.0
2008-09-04 14:05:00,124.93,124.94,124.68,124.69,17100.0,90.4893,90.4966,90.3083,90.3155,17100.0
2008-09-04 14:10:00,124.71,124.74,124.31,124.44,54700.0,90.33,90.3517,90.0403,90.1344,54700.0
2008-09-04 14:15:00,124.43,124.51,124.4,124.41,15100.0,90.1272,90.1851,90.1054,90.1127,15100.0
2008-09-04 14:20:00,124.44,124.52,124.31,124.42,30200.0,90.1344,90.1924,90.0403,90.1199,30200.0
2008-09-04 14:25:00,124.47,124.81,124.47,124.68,23700.0,90.1561,90.4024,90.1561,90.3083,23700.0
2008-09-04 14:30:00,124.71,124.72,124.52,124.55,23600.0,90.33,90.3372,90.1924,90.2141,23600.0
2008-09-04 14:35:00,124.57,124.7,124.5,124.7,23800.0,90.2286,90.3227,90.1779,90.3227,23800.0
2008-09-04 14:40:00,124.7,124.78,124.63,124.72,14000.0,90.3227,90.3807,90.272,90.3372,14000.0
2008-09-04 14:45:00,124.72,124.72,124.56,124.58,34600.0,90.3372,90.3372,90.2213,90.2358,34600.0
2008-09-04 14:50:00,124.56,124.59,124.46,124.49,9900.0,90.2213,90.2431,90.1489,90.1706,9900.0
2008-09-04 14:55:00,124.46,124.8,124.46,124.79,20700.0,90.1489,90.3952,90.1489,90.3879,20700.0
2008-09-04 15:00:00,124.8,124.91,124.74,124.82,20600.0,90.3952,90.4748,90.3517,90.4097,20600.0
2008-09-04 15:05:00,124.83,125.0,124.83,124.88,31600.0,90.4169,90.54,90.4169,90.4531,31600.0
2008-09-04 15:10:00,124.89,125.07,124.82,124.98,59200.0,90.4604,90.5907,90.4097,90.5256,59200.0
2008-09-04 15:15:00,124.99,125.2,124.97,124.98,39400.0,90.5328,90.6849,90.5183,90.5256,39400.0
2008-09-04 15:20:00,124.95,124.95,124.68,124.75,33300.0,90.5038,90.5038,90.3083,90.359,33300.0
2008-09-04 15:25:00,124.77,124.94,124.72,124.88,35400.0,90.3734,90.4966,90.3372,90.4531,35400.0
2008-09-04 15:30:00,124.85,124.95,124.71,124.95,32200.0,90.4314,90.5038,90.33,90.5038,32200.0
2008-09-04 15:35:00,124.99,125.01,124.66,124.67,20700.0,90.5328,90.5473,90.2938,90.301,20700.0
2008-09-04 15:40:00,124.66,124.79,124.47,124.72,72700.0,90.2938,90.3879,90.1561,90.3372,72700.0
2008-09-04 15:45:00,124.73,124.8,124.6,124.66,51600.0,90.3445,90.3952,90.2503,90.2938,51600.0
2008-09-04 15:50:00,124.65,124.85,124.6,124.71,49600.0,90.2865,90.4314,90.2503,90.33,49600.0
2008-09-04 15:55:00,124.69,124.69,124.22,124.27,103200.0,90.3155,90.3155,89.9751,90.0113,103200.0
2008-09-05 09:30:00,123.48,123.82,123.4,123.56,72600.0,89.4391,89.6853,89.3811,89.497,72600.0
2008-09-05 09:35:00,123.57,123.57,123.37,123.42,38700.0,89.5043,89.5043,89.3594,89.3956,38700.0
2008-09-05 09:40:00,123.42,123.81,123.32,123.8,79600.0,89.3956,89.6781,89.3232,89.6709,79600.0
2008-09-05 09:45:00,123.81,124.05,123.78,123.8,27900.0,89.6781,89.8519,89.6564,89.6709,27900.0
2008-09-05 09:50:00,123.8,123.85,123.5,123.7,30500.0,89.6709,89.7071,89.4536,89.5984,30500.0
2008-09-05 09:55:00,123.65,123.67,123.45,123.53,25300.0,89.5622,89.5767,89.4173,89.4753,25300.0
2008-09-05 10:00:00,123.57,123.77,123.29,123.73,39600.0,89.5043,89.6491,89.3014,89.6202,39600.0
2008-09-05 10:05:00,123.63,123.63,123.21,123.31,46100.0,89.5477,89.5477,89.2435,89.3159,46100.0
2008-09-05 10:10:00,123.29,123.29,123.03,123.06,49300.0,89.3014,89.3014,89.1131,89.1349,49300.0
2008-09-05 10:15:00,123.03,123.25,123.0,123.12,51000.0,89.1131,89.2725,89.0914,89.1783,51000.0
2008-09-05 10:20:00,123.13,123.31,122.94,122.95,32900.0,89.1856,89.3159,89.0479,89.0552,32900.0
2008-09-05 10:25:00,122.96,123.09,122.89,123.0,28700.0,89.0624,89.1566,89.0117,89.0914,28700.0
2008-09-05 10:30:00,122.93,123.04,122.8,122.92,42800.0,89.0407,89.1204,88.9465,89.0335,42800.0
2008-09-05 10:35:00,122.95,123.27,122.95,123.15,21500.0,89.0552,89.287,89.0552,89.2,21500.0
2008-09-05 10:40:00,123.11,123.16,123.02,123.16,23800.0,89.1711,89.2073,89.1059,89.2073,23800.0
2008-09-05 10:45:00,123.16,123.2,122.78,122.87,28200.0,89.2073,89.2363,88.932,88.9972,28200.0
2008-09-05 10:50:00,122.9,122.91,122.72,122.81,18500.0,89.019,89.0262,88.8886,88.9538,18500.0
2008-09-05 10:55:00,122.82,122.87,122.46,122.55,44400.0,88.961,88.9972,88.7003,88.7655,44400.0
2008-09-05 11:00:00,122.53,122.65,122.35,122.55,20400.0,88.751,88.8379,88.6206,88.7655,20400.0
2008-09-05 11:05:00,122.57,122.76,122.57,122.64,22600.0,88.7799,88.9176,88.7799,88.8306,22600.0
2008-09-05 11:10:00,122.63,122.63,122.39,122.48,29500.0,88.8234,88.8234,88.6496,88.7147,29500.0
2008-09-05 11:15:00,122.48,122.56,122.32,122.36,55400.0,88.7147,88.7727,88.5989,88.6278,55400.0
2008-09-05 11:20:00,122.35,122.71,122.35,122.71,46700.0,88.6206,88.8813,88.6206,88.8813,46700.0
2008-09-05 11:25:00,122.73,122.97,122.73,122.95,41600.0,88.8958,89.0697,88.8958,89.0552,41600.0
2008-09-05 11:30:00,122.97,122.97,122.79,122.82,17900.0,89.0697,89.0697,88.9393,88.961,17900.0
2008-09-05 11:35:00,122.83,123.09,122.82,122.98,12300.0,88.9683,89.1566,88.961,89.0769,12300.0
2008-09-05 11:40:00,122.99,123.19,122.99,123.07,39800.0,89.0842,89.229,89.0842,89.1421,39800.0
2008-09-05 11:45:00,123.07,123.27,123.02,123.24,63000.0,89.1421,89.287,89.1059,89.2652,63000.0
2008-09-05 11:50:00,123.3,123.68,123.23,123.61,37700.0,89.3087,89.5839,89.258,89.5332,37700.0
2008-09-05 11:55:00,123.58,123.87,123.53,123.57,30400.0,89.5115,89.7216,89.4753,89.5043,30400.0
2008-09-05 12:00:00,123.59,123.78,123.59,123.61,20800.0,89.5187,89.6564,89.5187,89.5332,20800.0
2008-09-05 12:05:00,123.62,123.69,123.53,123.57,15300.0,89.5405,89.5912,89.4753,89.5043,15300.0
2008-09-05 12:10:00,123.58,123.65,123.3,123.4,29900.0,89.5115,89.5622,89.3087,89.3811,29900.0
2008-09-05 12:15:00,123.43,123.46,123.32,123.41,49900.0,89.4029,89.4246,89.3232,89.3884,49900.0
2008-09-05 12:20:00,123.41,123.47,123.32,123.47,29800.0,89.3884,89.4318,89.3232,89.4318,29800.0
2008-09-05 12:25:00,123.44,123.82,123.41,123.79,10800.0,89.4101,89.6853,89.3884,89.6636,10800.0
2008-09-05 12:30:00,123.85,124.08,123.73,123.73,20000.0,89.7071,89.8737,89.6202,89.6202,20000.0
2008-09-05 12:35:00,123.75,123.99,123.75,123.87,40400.0,89.6346,89.8085,89.6346,89.7216,40400.0
2008-09-05 12:40:00,123.89,123.89,123.65,123.82,22600.0,89.736,89.736,89.5622,89.6853,22600.0
2008-09-05 12:45:00,123.84,124.02,123.78,123.93,16000.0,89.6998,89.8302,89.6564,89.765,16000.0
2008-09-05 12:50:00,123.93,124.0,123.68,123.88,35000.0,89.765,89.8157,89.5839,89.7288,35000.0
2008-09-05 12:55:00,123.86,123.91,123.71,123.81,32700.0,89.7143,89.7505,89.6057,89.6781,32700.0
2008-09-05 13:00:00,123.86,123.86,123.69,123.71,26100.0,89.7143,89.7143,89.5912,89.6057,26100.0
2008-09-05 13:05:00,123.73,124.12,123.73,123.99,20000.0,89.6202,89.9026,89.6202,89.8085,20000.0
2008-09-05 13:10:00,123.96,124.15,123.96,124.15,20100.0,89.7867,89.9244,89.7867,89.9244,20100.0
2008-09-05 13:15:00,124.18,124.29,124.05,124.11,18500.0,89.9461,90.0258,89.8519,89.8954,18500.0
2008-09-05 13:20:00,124.1,124.1,123.98,124.08,17200.0,89.8881,89.8881,89.8012,89.8737,17200.0
2008-09-05 13:25:00,124.07,124.11,123.98,124.0,9300.0,89.8664,89.8954,89.8012,89.8157,9300.0
2008-09-05 13:30:00,123.98,124.26,123.98,124.24,13100.0,89.8012,90.004,89.8012,89.9896,13100.0
2008-09-05 13:35:00,124.21,124.25,123.75,123.78,28200.0,89.9678,89.9968,89.6346,89.6564,28200.0
2008-09-05 13:40:00,123.76,124.02,123.76,124.0,34700.0,89.6419,89.8302,89.6419,89.8157,34700.0
2008-09-05 13:45:00,123.96,123.97,123.8,123.83,20800.0,89.7867,89.794,89.6709,89.6926,20800.0
2008-09-05 13:50:00,123.81,123.87,123.76,123.87,17000.0,89.6781,89.7216,89.6419,89.7216,17000.0
2008-09-05 13:55:00,123.89,124.1,123.89,124.09,11200.0,89.736,89.8881,89.736,89.8809,11200.0
2008-09-05 14:00:00,124.06,124.07,123.76,123.92,16200.0,89.8592,89.8664,89.6419,89.7578,16200.0
2008-09-05 14:05:00,123.95,124.09,123.91,124.03,10100.0,89.7795,89.8809,89.7505,89.8374,10100.0
2008-09-05 14:10:00,124.05,124.23,123.91,124.19,18600.0,89.8519,89.9823,89.7505,89.9533,18600.0
2008-09-05 14:15:00,124.2,124.25,124.06,124.25,13500.0,89.9606,89.9968,89.8592,89.9968,13500.0
2008-09-05 14:20:00,124.31,124.46,124.18,124.22,49400.0,90.0403,90.1489,89.9461,89.9751,49400.0
2008-09-05 14:25:00,124.25,124.41,124.24,124.41,9900.0,89.9968,90.1127,89.9896,90.1127,9900.0
2008-09-05 14:30:00,124.39,124.42,124.26,124.31,17100.0,90.0982,90.1199,90.004,90.0403,17100.0
2008-09-05 14:35:00,124.31,124.46,124.27,124.27,13200.0,90.0403,90.1489,90.0113,90.0113,13200.0
2008-09-05 14:40:00,124.3,124.52,124.23,124.52,7800.0,90.033,90.1924,89.9823,90.1924,7800.0
2008-09-05 14:45:00,124.53,124.54,124.39,124.53,41900.0,90.1996,90.2068,90.0982,90.1996,41900.0
2008-09-05 14:50:00,124.53,124.64,124.46,124.57,14800.0,90.1996,90.2793,90.1489,90.2286,14800.0
2008-09-05 14:55:00,124.6,124.93,124.6,124.73,25300.0,90.2503,90.4893,90.2503,90.3445,25300.0
2008-09-05 15:00:00,124.73,124.73,124.51,124.57,20200.0,90.3445,90.3445,90.1851,90.2286,20200.0
2008-09-05 15:05:00,124.62,124.62,124.43,124.48,16100.0,90.2648,90.2648,90.1272,90.1634,16100.0
2008-09-05 15:10:00,124.46,124.47,124.3,124.37,16700.0,90.1489,90.1561,90.033,90.0837,16700.0
2008-09-05 15:15:00,124.37,124.57,124.33,124.55,17300.0,90.0837,90.2286,90.0547,90.2141,17300.0
2008-09-05 15:20:00,124.51,124.51,124.29,124.31,14800.0,90.1851,90.1851,90.0258,90.0403,14800.0
2008-09-05 15:25:00,124.39,124.51,124.37,124.5,12600.0,90.0982,90.1851,90.0837,90.1779,12600.0
2008-09-05 15:30:00,124.46,124.59,124.45,124.58,14100.0,90.1489,90.2431,90.1417,90.2358,14100.0
2008-09-05 15:35:00,124.59,124.71,124.55,124.69,13700.0,90.2431,90.33,90.2141,90.3155,13700.0
2008-09-05 15:40:00,124.75,124.88,124.58,124.82,17700.0,90.359,90.4531,90.2358,90.4097,17700.0
2008-09-05 15:45:00,124.88,125.02,124.81,124.93,15600.0,90.4531,90.5545,90.4024,90.4893,15600.0
2008-09-05 15:50:00,124.89,125.13,124.89,125.04,16900.0,90.4604,90.6342,90.4604,90.569,16900.0
2008-09-05 15:55:00,125.05,125.05,124.82,124.88,81700.0,90.5763,90.5763,90.4097,90.4531,81700.0
2008-09-08 09:30:00,128.31,128.46,128.21,128.25,198000.0,92.9375,93.0462,92.8651,92.8941,198000.0
2008-09-08 09:35:00,128.25,128.28,127.94,127.97,48100.0,92.8941,92.9158,92.6695,92.6913,48100.0
2008-09-08 09:40:00,128.0,128.03,127.4,127.49,68500.0,92.713,92.7347,92.2784,92.3436,68500.0
2008-09-08 09:45:00,127.51,127.92,127.5,127.83,50800.0,92.3581,92.6551,92.3508,92.5899,50800.0
2008-09-08 09:50:00,127.81,127.83,127.22,127.25,90900.0,92.5754,92.5899,92.148,92.1698,90900.0
2008-09-08 09:55:00,127.23,127.51,127.07,127.08,88100.0,92.1553,92.3581,92.0394,92.0466,88100.0
2008-09-08 10:00:00,127.1,127.28,126.9,127.26,70500.0,92.0611,92.1915,91.9162,92.177,70500.0
2008-09-08 10:05:00,127.27,127.6,127.2,127.55,124900.0,92.1842,92.4233,92.1335,92.3871,124900.0
2008-09-08 10:10:00,127.55,127.6,127.29,127.36,106800.0,92.3871,92.4233,92.1987,92.2494,106800.0
2008-09-08 10:15:00,127.34,127.38,127.06,127.14,68500.0,92.2349,92.2639,92.0321,92.0901,68500.0
2008-09-08 10:20:00,127.18,127.37,127.08,127.37,56000.0,92.1191,92.2567,92.0466,92.2567,56000.0
2008-09-08 10:25:00,127.4,127.4,127.1,127.17,54500.0,92.2784,92.2784,92.0611,92.1118,54500.0
2008-09-08 10:30:00,127.2,127.48,127.2,127.35,41400.0,92.1335,92.3364,92.1335,92.2422,41400.0
2008-09-08 10:35:00,127.32,127.68,127.27,127.65,40300.0,92.2205,92.4812,92.1842,92.4595,40300.0
2008-09-08 10:40:00,127.69,127.79,127.59,127.62,41900.0,92.4885,92.5609,92.416,92.4378,41900.0
2008-09-08 10:45:00,127.61,127.67,127.53,127.58,38400.0,92.4305,92.474,92.3726,92.4088,38400.0
2008-09-08 10:50:00,127.57,127.57,126.86,126.9,78400.0,92.4015,92.4015,91.8873,91.9162,78400.0
2008-09-08 10:55:00,126.91,127.2,126.57,126.57,129700.0,91.9235,92.1335,91.6772,91.6772,129700.0
2008-09-08 11:00:00,126.49,126.63,125.7,126.54,245000.0,91.6193,91.7207,91.0471,91.6555,245000.0
2008-09-08 11:05:00,126.51,126.92,126.35,126.56,113800.0,91.6338,91.9307,91.5179,91.67,113800.0
2008-09-08 11:10:00,126.54,127.12,126.54,127.05,88700.0,91.6555,92.0756,91.6555,92.0249,88700.0
2008-09-08 11:15:00,127.02,127.05,126.7,126.7,46100.0,92.0032,92.0249,91.7714,91.7714,46100.0
2008-09-08 11:20:00,126.74,126.86,126.68,126.74,40500.0,91.8004,91.8873,91.7569,91.8004,40500.0
2008-09-08 11:25:00,126.75,126.83,126.2,126.31,73100.0,91.8076,91.8655,91.4092,91.4889,73100.0
2008-09-08 11:30:00,126.34,126.62,126.34,126.45,64500.0,91.5106,91.7134,91.5106,91.5903,64500.0
2008-09-08 11:35:00,126.46,126.8,126.44,126.54,37400.0,91.5975,91.8438,91.5831,91.6555,37400.0
2008-09-08 11:40:00,126.6,126.65,126.16,126.3,60400.0,91.6989,91.7352,91.3802,91.4817,60400.0
2008-09-08 11:45:00,126.33,126.39,126.02,126.16,67400.0,91.5034,91.5468,91.2788,91.3802,67400.0
2008-09-08 11:50:00,126.14,126.36,125.99,125.99,41600.0,91.3658,91.5251,91.2571,91.2571,41600.0
2008-09-08 11:55:00,125.99,126.06,125.64,126.04,83500.0,91.2571,91.3078,91.0036,91.2933,83500.0
2008-09-08 12:00:00,126.06,126.18,125.83,125.83,65500.0,91.3078,91.3947,91.1412,91.1412,65500.0
2008-09-08 12:05:00,125.88,125.95,125.6,125.67,46200.0,91.1774,91.2281,90.9746,91.0253,46200.0
2008-09-08 12:10:00,125.64,125.66,125.32,125.54,89600.0,91.0036,91.0181,90.7718,90.9312,89600.0
2008-09-08 12:15:00,125.57,125.83,125.54,125.81,49800.0,90.9529,91.1412,90.9312,91.1267,49800.0
2008-09-08 12:20:00,125.84,125.91,125.71,125.77,20600.0,91.1485,91.1992,91.0543,91.0978,20600.0
2008-09-08 12:25:00,125.74,126.01,125.73,125.97,61700.0,91.076,91.2716,91.0688,91.2426,61700.0
2008-09-08 12:30:00,125.97,126.48,125.97,126.45,32600.0,91.2426,91.612,91.2426,91.5903,32600.0
2008-09-08 12:35:00,126.39,126.44,126.25,126.33,16300.0,91.5468,91.5831,91.4454,91.5034,16300.0
2008-09-08 12:40:00,126.37,126.57,126.27,126.27,24300.0,91.5324,91.6772,91.4599,91.4599,24300.0
2008-09-08 12:45:00,126.27,126.49,126.25,126.25,32300.0,91.4599,91.6193,91.4454,91.4454,32300.0
2008-09-08 12:50:00,126.24,126.36,126.14,126.34,20100.0,91.4382,91.5251,91.3658,91.5106,20100.0
2008-09-08 12:55:00,126.4,126.61,126.37,126.5,45700.0,91.5541,91.7062,91.5324,91.6265,45700.0
2008-09-08 13:00:00,126.5,126.59,126.43,126.43,24600.0,91.6265,91.6917,91.5758,91.5758,24600.0
2008-09-08 13:05:00,126.38,126.46,125.92,125.92,36300.0,91.5396,91.5975,91.2064,91.2064,36300.0
2008-09-08 13:10:00,125.93,126.35,125.93,126.29,34500.0,91.2137,91.5179,91.2137,91.4744,34500.0
2008-09-08 13:15:00,126.27,126.3,126.04,126.22,24500.0,91.4599,91.4817,91.2933,91.4237,24500.0
2008-09-08 13:20:00,126.23,126.34,126.09,126.26,26300.0,91.431,91.5106,91.3295,91.4527,26300.0
2008-09-08 13:25:00,126.3,126.31,126.09,126.27,21700.0,91.4817,91.4889,91.3295,91.4599,21700.0
2008-09-08 13:30:00,126.19,126.29,125.98,126.08,23700.0,91.402,91.4744,91.2499,91.3223,23700.0
2008-09-08 13:35:00,126.06,126.24,125.88,125.93,25700.0,91.3078,91.4382,91.1774,91.2137,25700.0
2008-09-08 13:40:00,125.95,125.95,125.71,125.91,45100.0,91.2281,91.2281,91.0543,91.1992,45100.0
2008-09-08 13:45:00,125.92,126.03,125.76,125.78,16400.0,91.2064,91.2861,91.0905,91.105,16400.0
2008-09-08 13:50:00,125.75,125.75,125.45,125.59,58700.0,91.0833,91.0833,90.866,90.9674,58700.0
2008-09-08 13:55:00,125.63,125.78,125.46,125.55,20200.0,90.9964,91.105,90.8732,90.9384,20200.0
2008-09-08 14:00:00,125.53,126.12,125.41,125.99,55800.0,90.9239,91.3513,90.837,91.2571,55800.0
2008-09-08 14:05:00,126.01,126.06,125.81,126.01,25500.0,91.2716,91.3078,91.1267,91.2716,25500.0
2008-09-08 14:10:00,126.08,126.29,125.81,126.25,62100.0,91.3223,91.4744,91.1267,91.4454,62100.0
2008-09-08 14:15:00,126.28,126.3,126.0,126.03,19900.0,91.4672,91.4817,91.2644,91.2861,19900.0
2008-09-08 14:20:00,126.0,126.33,125.9,126.29,57300.0,91.2644,91.5034,91.1919,91.4744,57300.0
2008-09-08 14:25:00,126.27,126.36,126.19,126.36,38400.0,91.4599,91.5251,91.402,91.5251,38400.0
2008-09-08 14:30:00,126.41,126.48,126.26,126.31,49700.0,91.5613,91.612,91.4527,91.4889,49700.0
2008-09-08 14:35:00,126.39,126.58,126.39,126.53,11600.0,91.5468,91.6845,91.5468,91.6482,11600.0
2008-09-08 14:40:00,126.5,126.56,126.41,126.54,6800.0,91.6265,91.67,91.5613,91.6555,6800.0
2008-09-08 14:45:00,126.49,126.66,126.21,126.22,101600.0,91.6193,91.7424,91.4165,91.4237,101600.0
2008-09-08 14:50:00,126.22,126.38,126.22,126.38,19400.0,91.4237,91.5396,91.4237,91.5396,19400.0
2008-09-08 14:55:00,126.41,126.41,126.11,126.28,40900.0,91.5613,91.5613,91.344,91.4672,40900.0
2008-09-08 15:00:00,126.22,126.31,126.13,126.21,13700.0,91.4237,91.4889,91.3585,91.4165,13700.0
2008-09-08 15:05:00,126.17,126.17,125.88,125.94,48100.0,91.3875,91.3875,91.1774,91.2209,48100.0
2008-09-08 15:10:00,125.91,126.36,125.81,126.33,50000.0,91.1992,91.5251,91.1267,91.5034,50000.0
2008-09-08 15:15:00,126.33,126.5,126.3,126.39,29800.0,91.5034,91.6265,91.4817,91.5468,29800.0
2008-09-08 15:20:00,126.4,126.85,126.4,126.69,55500.0,91.5541,91.88,91.5541,91.7641,55500.0
2008-09-08 15:25:00,126.74,126.92,126.69,126.86,40500.0,91.8004,91.9307,91.7641,91.8873,40500.0
2008-09-08 15:30:00,126.87,127.22,126.83,127.21,37400.0,91.8945,92.148,91.8655,92.1408,37400.0
2008-09-08 15:35:00,127.21,127.41,127.14,127.36,150300.0,92.1408,92.2856,92.0901,92.2494,150300.0
2008-09-08 15:40:00,127.34,127.46,127.08,127.24,30000.0,92.2349,92.3219,92.0466,92.1625,30000.0
2008-09-08 15:45:00,127.25,127.37,127.16,127.3,75900.0,92.1698,92.2567,92.1046,92.206,75900.0
2008-09-08 15:50:00,127.28,127.28,127.12,127.17,336600.0,92.1915,92.1915,92.0756,92.1118,336600.0
2008-09-08 15:55:00,127.17,127.47,127.11,127.47,52400.0,92.1118,92.3291,92.0684,92.3291,52400.0
2008-09-09 09:30:00,127.29,127.33,126.87,126.87,68800.0,92.1987,92.2277,91.8945,91.8945,68800.0
2008-09-09 09:35:00,126.86,126.96,126.48,126.69,39500.0,91.8873,91.9597,91.612,91.7641,39500.0
2008-09-09 09:40:00,126.66,127.28,126.58,127.01,39000.0,91.7424,92.1915,91.6845,91.9959,39000.0
2008-09-09 09:45:00,127.0,127.38,126.93,127.31,49800.0,91.9887,92.2639,91.938,92.2132,49800.0
2008-09-09 09:50:00,127.31,127.48,127.15,127.47,62500.0,92.2132,92.3364,92.0973,92.3291,62500.0
2008-09-09 09:55:00,127.48,127.5,127.33,127.45,40600.0,92.3364,92.3508,92.2277,92.3146,40600.0
2008-09-09 10:00:00,127.46,127.46,127.16,127.4,81100.0,92.3219,92.3219,92.1046,92.2784,81100.0
2008-09-09 10:05:00,127.35,127.53,127.16,127.16,30900.0,92.2422,92.3726,92.1046,92.1046,30900.0
2008-09-09 10:10:00,127.24,127.24,126.83,126.97,43300.0,92.1625,92.1625,91.8655,91.9669,43300.0
2008-09-09 10:15:00,126.94,127.04,126.67,126.67,43400.0,91.9452,92.0177,91.7497,91.7497,43400.0
2008-09-09 10:20:00,126.72,126.92,126.65,126.85,47000.0,91.7859,91.9307,91.7352,91.88,47000.0
2008-09-09 10:25:00,126.86,126.91,126.45,126.54,89200.0,91.8873,91.9235,91.5903,91.6555,89200.0
2008-09-09 10:30:00,126.52,126.52,126.25,126.4,25200.0,91.641,91.641,91.4454,91.5541,25200.0
2008-09-09 10:35:00,126.4,126.42,126.22,126.42,42900.0,91.5541,91.5686,91.4237,91.5686,42900.0
2008-09-09 10:40:00,126.44,126.5,126.26,126.35,41500.0,91.5831,91.6265,91.4527,91.5179,41500.0
2008-09-09 10:45:00,126.32,126.41,126.0,126.03,78300.0,91.4961,91.5613,91.2644,91.2861,78300.0
2008-09-09 10:50:00,126.01,126.05,125.88,125.95,83800.0,91.2716,91.3006,91.1774,91.2281,83800.0
2008-09-09 10:55:00,125.97,125.99,125.51,125.61,63800.0,91.2426,91.2571,90.9094,90.9819,63800.0
2008-09-09 11:00:00,125.61,125.83,125.49,125.83,38800.0,90.9819,91.1412,90.895,91.1412,38800.0
2008-09-09 11:05:00,125.84,125.89,125.7,125.7,18800.0,91.1485,91.1847,91.0471,91.0471,18800.0
2008-09-09 11:10:00,125.69,125.7,125.37,125.42,35100.0,91.0398,91.0471,90.808,90.8443,35100.0
2008-09-09 11:15:00,125.39,125.59,125.21,125.59,29700.0,90.8225,90.9674,90.6921,90.9674,29700.0
2008-09-09 11:20:00,125.6,125.88,125.6,125.86,32800.0,90.9746,91.1774,90.9746,91.163,32800.0
2008-09-09 11:25:00,125.86,126.05,125.81,126.03,19500.0,91.163,91.3006,91.1267,91.2861,19500.0
2008-09-09 11:30:00,126.03,126.03,125.81,125.85,14800.0,91.2861,91.2861,91.1267,91.1557,14800.0
2008-09-09 11:35:00,125.86,126.1,125.79,125.97,29300.0,91.163,91.3368,91.1123,91.2426,29300.0
2008-09-09 11:40:00,125.96,126.01,125.85,125.92,21900.0,91.2354,91.2716,91.1557,91.2064,21900.0
2008-09-09 11:45:00,125.95,126.0,125.79,125.91,40100.0,91.2281,91.2644,91.1123,91.1992,40100.0
2008-09-09 11:50:00,125.92,125.93,125.69,125.8,34300.0,91.2064,91.2137,91.0398,91.1195,34300.0
2008-09-09 11:55:00,125.79,125.82,125.57,125.6,40800.0,91.1123,91.134,90.9529,90.9746,40800.0
2008-09-09 12:00:00,125.57,125.63,125.47,125.57,27200.0,90.9529,90.9964,90.8805,90.9529,27200.0
2008-09-09 12:05:00,125.62,125.64,125.41,125.46,38600.0,90.9891,91.0036,90.837,90.8732,38600.0
2008-09-09 12:10:00,125.44,125.61,125.32,125.4,45700.0,90.8587,90.9819,90.7718,90.8298,45700.0
2008-09-09 12:15:00,125.38,125.49,125.3,125.4,25700.0,90.8153,90.895,90.7573,90.8298,25700.0
2008-09-09 12:20:00,125.42,125.7,125.42,125.56,37900.0,90.8443,91.0471,90.8443,90.9457,37900.0
2008-09-09 12:25:00,125.56,125.74,125.46,125.53,21000.0,90.9457,91.076,90.8732,90.9239,21000.0
2008-09-09 12:30:00,125.49,125.7,125.37,125.62,57800.0,90.895,91.0471,90.808,90.9891,57800.0
2008-09-09 12:35:00,125.61,125.85,125.55,125.76,18100.0,90.9819,91.1557,90.9384,91.0905,18100.0
2008-09-09 12:40:00,125.74,125.82,125.54,125.82,111700.0,91.076,91.134,90.9312,91.134,111700.0
2008-09-09 12:45:00,125.83,126.02,125.79,125.94,30500.0,91.1412,91.2788,91.1123,91.2209,30500.0
2008-09-09 12:50:00,125.91,125.98,125.74,125.74,28900.0,91.1992,91.2499,91.076,91.076,28900.0
2008-09-09 12:55:00,125.8,125.85,125.65,125.72,18600.0,91.1195,91.1557,91.0108,91.0615,18600.0
2008-09-09 13:00:00,125.7,126.05,125.59,126.05,25100.0,91.0471,91.3006,90.9674,91.3006,25100.0
2008-09-09 13:05:00,126.03,126.07,125.91,125.97,24400.0,91.2861,91.3151,91.1992,91.2426,24400.0
2008-09-09 13:10:00,125.94,125.94,125.68,125.88,73600.0,91.2209,91.2209,91.0326,91.1774,73600.0
2008-09-09 13:15:00,125.86,126.03,125.82,125.99,39600.0,91.163,91.2861,91.134,91.2571,39600.0
2008-09-09 13:20:00,126.06,126.08,125.81,125.85,43800.0,91.3078,91.3223,91.1267,91.1557,43800.0
2008-09-09 13:25:00,125.79,125.79,125.47,125.49,43800.0,91.1123,91.1123,90.8805,90.895,43800.0
2008-09-09 13:30:00,125.52,125.58,125.29,125.46,35000.0,90.9167,90.9601,90.7501,90.8732,35000.0
2008-09-09 13:35:00,125.47,125.47,125.25,125.4,22100.0,90.8805,90.8805,90.7211,90.8298,22100.0
2008-09-09 13:40:00,125.44,125.5,125.2,125.43,36200.0,90.8587,90.9022,90.6849,90.8515,36200.0
2008-09-09 13:45:00,125.44,125.47,124.88,124.92,113000.0,90.8587,90.8805,90.4531,90.4821,113000.0
2008-09-09 13:50:00,124.93,125.13,124.91,125.1,33400.0,90.4893,90.6342,90.4748,90.6125,33400.0
2008-09-09 13:55:00,125.04,125.12,124.98,125.0,28000.0,90.569,90.627,90.5256,90.54,28000.0
2008-09-09 14:00:00,125.01,125.1,124.91,125.1,38800.0,90.5473,90.6125,90.4748,90.6125,38800.0
2008-09-09 14:05:00,125.09,125.12,124.84,125.02,32800.0,90.6052,90.627,90.4241,90.5545,32800.0
2008-09-09 14:10:00,125.01,125.1,124.84,124.99,41100.0,90.5473,90.6125,90.4241,90.5328,41100.0
2008-09-09 14:15:00,125.01,125.03,124.67,124.79,39100.0,90.5473,90.5618,90.301,90.3879,39100.0
2008-09-09 14:20:00,124.79,124.9,124.63,124.84,52200.0,90.3879,90.4676,90.272,90.4241,52200.0
2008-09-09 14:25:00,124.84,125.02,124.81,124.81,25500.0,90.4241,90.5545,90.4024,90.4024,25500.0
2008-09-09 14:30:00,124.84,124.86,124.43,124.43,77700.0,90.4241,90.4386,90.1272,90.1272,77700.0
2008-09-09 14:35:00,124.4,124.52,124.35,124.41,46000.0,90.1054,90.1924,90.0692,90.1127,46000.0
2008-09-09 14:40:00,124.43,124.49,124.27,124.36,33200.0,90.1272,90.1706,90.0113,90.0765,33200.0
2008-09-09 14:45:00,124.45,124.67,124.17,124.66,62000.0,90.1417,90.301,89.9389,90.2938,62000.0
2008-09-09 14:50:00,124.66,124.68,124.37,124.37,50900.0,90.2938,90.3083,90.0837,90.0837,50900.0
2008-09-09 14:55:00,124.38,124.52,124.11,124.24,43700.0,90.091,90.1924,89.8954,89.9896,43700.0
2008-09-09 15:00:00,124.26,124.26,123.92,123.96,75300.0,90.004,90.004,89.7578,89.7867,75300.0
2008-09-09 15:05:00,123.95,124.1,123.92,124.05,32800.0,89.7795,89.8881,89.7578,89.8519,32800.0
2008-09-09 15:10:00,124.07,124.16,123.91,124.01,46200.0,89.8664,89.9316,89.7505,89.823,46200.0
2008-09-09 15:15:00,123.99,124.14,123.89,123.89,54400.0,89.8085,89.9171,89.736,89.736,54400.0
2008-09-09 15:20:00,123.88,124.14,123.87,124.08,41200.0,89.7288,89.9171,89.7216,89.8737,41200.0
2008-09-09 15:25:00,124.11,124.28,124.07,124.26,45800.0,89.8954,90.0185,89.8664,90.004,45800.0
2008-09-09 15:30:00,124.28,124.5,124.26,124.33,48700.0,90.0185,90.1779,90.004,90.0547,48700.0
2008-09-09 15:35:00,124.29,124.29,123.97,124.11,35200.0,90.0258,90.0258,89.794,89.8954,35200.0
2008-09-09 15:40:00,124.12,124.12,123.63,123.71,61400.0,89.9026,89.9026,89.5477,89.6057,61400.0
2008-09-09 15:45:00,123.72,123.79,123.49,123.5,87600.0,89.6129,89.6636,89.4463,89.4536,87600.0
2008-09-09 15:50:00,123.49,123.54,123.27,123.31,62600.0,89.4463,89.4825,89.287,89.3159,62600.0
2008-09-09 15:55:00,123.3,123.37,123.14,123.17,78800.0,89.3087,89.3594,89.1928,89.2145,78800.0
2008-09-09 16:00:00,123.13,123.19,123.13,123.14,6400.0,89.1856,89.229,89.1856,89.1928,6400.0
2008-09-09 16:05:00,123.21,123.21,123.21,123.21,600.0,89.2435,89.2435,89.2435,89.2435,600.0
2008-09-09 16:10:00,123.28,123.28,123.28,123.28,2400.0,89.2942,89.2942,89.2942,89.2942,2400.0
2008-09-10 09:30:00,124.09,124.09,123.82,123.84,56400.0,89.8809,89.8809,89.6853,89.6998,56400.0
2008-09-10 09:35:00,123.76,123.78,123.5,123.54,72600.0,89.6419,89.6564,89.4536,89.4825,72600.0
2008-09-10 09:40:00,123.5,124.02,123.4,123.96,74900.0,89.4536,89.8302,89.3811,89.7867,74900.0
2008-09-10 09:45:00,123.93,124.17,123.79,124.15,69200.0,89.765,89.9389,89.6636,89.9244,69200.0
2008-09-10 09:50:00,124.15,124.38,124.08,124.32,71300.0,89.9244,90.091,89.8737,90.0475,71300.0
2008-09-10 09:55:00,124.33,124.39,124.14,124.17,61500.0,90.0547,90.0982,89.9171,89.9389,61500.0
2008-09-10 10:00:00,124.12,124.25,124.03,124.21,61900.0,89.9026,89.9968,89.8374,89.9678,61900.0
2008-09-10 10:05:00,124.23,124.28,124.04,124.13,41100.0,89.9823,90.0185,89.8447,89.9099,41100.0
2008-09-10 10:10:00,124.14,124.14,123.75,123.86,85100.0,89.9171,89.9171,89.6346,89.7143,85100.0
2008-09-10 10:15:00,123.87,123.88,123.65,123.83,32300.0,89.7216,89.7288,89.5622,89.6926,32300.0
2008-09-10 10:20:00,123.86,123.9,123.64,123.7,28600.0,89.7143,89.7433,89.555,89.5984,28600.0
2008-09-10 10:25:00,123.72,123.79,123.61,123.72,47100.0,89.6129,89.6636,89.5332,89.6129,47100.0
2008-09-10 10:30:00,123.74,123.94,123.67,123.74,54400.0,89.6274,89.7723,89.5767,89.6274,54400.0
2008-09-10 10:35:00,123.73,124.04,123.65,123.84,64800.0,89.6202,89.8447,89.5622,89.6998,64800.0
2008-09-10 10:40:00,123.83,123.83,123.64,123.69,61900.0,89.6926,89.6926,89.555,89.5912,61900.0
2008-09-10 10:45:00,123.67,123.75,123.34,123.47,53600.0,89.5767,89.6346,89.3377,89.4318,53600.0
2008-09-10 10:50:00,123.33,123.46,123.29,123.32,30200.0,89.3304,89.4246,89.3014,89.3232,30200.0
2008-09-10 10:55:00,123.29,123.29,123.05,123.2,34200.0,89.3014,89.3014,89.1276,89.2363,34200.0
2008-09-10 11:00:00,123.15,123.22,122.93,123.18,54700.0,89.2,89.2507,89.0407,89.2218,54700.0
2008-09-10 11:05:00,123.21,123.39,123.12,123.29,24000.0,89.2435,89.3739,89.1783,89.3014,24000.0
2008-09-10 11:10:00,123.25,123.26,123.11,123.24,31000.0,89.2725,89.2797,89.1711,89.2652,31000.0
2008-09-10 11:15:00,123.17,123.23,123.05,123.2,16500.0,89.2145,89.258,89.1276,89.2363,16500.0
2008-09-10 11:20:00,123.23,123.26,123.06,123.07,23200.0,89.258,89.2797,89.1349,89.1421,23200.0
2008-09-10 11:25:00,123.05,123.05,122.85,122.91,28600.0,89.1276,89.1276,88.9827,89.0262,28600.0
2008-09-10 11:30:00,122.83,123.5,122.82,123.47,58300.0,88.9683,89.4536,88.961,89.4318,58300.0
2008-09-10 11:35:00,123.46,123.66,123.41,123.56,23700.0,89.4246,89.5694,89.3884,89.497,23700.0
2008-09-10 11:40:00,123.58,123.94,123.53,123.82,50200.0,89.5115,89.7723,89.4753,89.6853,50200.0
2008-09-10 11:45:00,123.81,123.88,123.7,123.88,32100.0,89.6781,89.7288,89.5984,89.7288,32100.0
2008-09-10 11:50:00,123.89,123.99,123.57,123.64,18700.0,89.736,89.8085,89.5043,89.555,18700.0
2008-09-10 11:55:00,123.63,123.78,123.55,123.63,14900.0,89.5477,89.6564,89.4898,89.5477,14900.0
2008-09-10 12:00:00,123.63,123.82,123.55,123.71,30500.0,89.5477,89.6853,89.4898,89.6057,30500.0
2008-09-10 12:05:00,123.73,124.12,123.73,124.0,29600.0,89.6202,89.9026,89.6202,89.8157,29600.0
2008-09-10 12:10:00,123.98,124.08,123.77,123.77,26000.0,89.8012,89.8737,89.6491,89.6491,26000.0
2008-09-10 12:15:00,123.77,123.98,123.76,123.93,19500.0,89.6491,89.8012,89.6419,89.765,19500.0
2008-09-10 12:20:00,123.89,124.06,123.75,123.75,43600.0,89.736,89.8592,89.6346,89.6346,43600.0
2008-09-10 12:25:00,123.69,123.79,123.69,123.78,15500.0,89.5912,89.6636,89.5912,89.6564,15500.0
2008-09-10 12:30:00,123.73,123.93,123.72,123.83,20300.0,89.6202,89.765,89.6129,89.6926,20300.0
2008-09-10 12:35:00,123.91,124.12,123.89,124.12,31300.0,89.7505,89.9026,89.736,89.9026,31300.0
2008-09-10 12:40:00,124.11,124.2,124.0,124.0,24600.0,89.8954,89.9606,89.8157,89.8157,24600.0
2008-09-10 12:45:00,123.98,124.05,123.78,123.89,27400.0,89.8012,89.8519,89.6564,89.736,27400.0
2008-09-10 12:50:00,123.91,123.97,123.83,123.97,3000.0,89.7505,89.794,89.6926,89.794,3000.0
2008-09-10 12:55:00,123.93,123.94,123.76,123.83,17000.0,89.765,89.7723,89.6419,89.6926,17000.0
2008-09-10 13:00:00,123.77,123.93,123.75,123.88,144100.0,89.6491,89.765,89.6346,89.7288,144100.0
2008-09-10 13:05:00,123.88,123.92,123.64,123.66,10600.0,89.7288,89.7578,89.555,89.5694,10600.0
2008-09-10 13:10:00,123.66,123.77,123.64,123.66,13100.0,89.5694,89.6491,89.555,89.5694,13100.0
2008-09-10 13:15:00,123.63,123.84,123.62,123.74,12700.0,89.5477,89.6998,89.5405,89.6274,12700.0
2008-09-10 13:20:00,123.76,123.88,123.7,123.86,7400.0,89.6419,89.7288,89.5984,89.7143,7400.0
2008-09-10 13:25:00,123.82,123.9,123.75,123.81,8800.0,89.6853,89.7433,89.6346,89.6781,8800.0
2008-09-10 13:30:00,123.78,123.92,123.78,123.86,6200.0,89.6564,89.7578,89.6564,89.7143,6200.0
2008-09-10 13:35:00,123.9,124.28,123.9,124.22,11900.0,89.7433,90.0185,89.7433,89.9751,11900.0
2008-09-10 13:40:00,124.23,124.26,124.07,124.07,14500.0,89.9823,90.004,89.8664,89.8664,14500.0
2008-09-10 13:45:00,124.12,124.14,123.91,123.96,11400.0,89.9026,89.9171,89.7505,89.7867,11400.0
2008-09-10 13:50:00,123.94,123.98,123.79,123.95,17100.0,89.7723,89.8012,89.6636,89.7795,17100.0
2008-09-10 13:55:00,123.93,123.99,123.75,123.76,21000.0,89.765,89.8085,89.6346,89.6419,21000.0
2008-09-10 14:00:00,123.79,123.94,123.78,123.78,36100.0,89.6636,89.7723,89.6564,89.6564,36100.0
2008-09-10 14:05:00,123.78,124.23,123.72,124.23,23300.0,89.6564,89.9823,89.6129,89.9823,23300.0
2008-09-10 14:10:00,124.21,124.42,124.17,124.4,14200.0,89.9678,90.1199,89.9389,90.1054,14200.0
2008-09-10 14:15:00,124.44,124.76,124.44,124.66,57000.0,90.1344,90.3662,90.1344,90.2938,57000.0
2008-09-10 14:20:00,124.65,124.73,124.57,124.57,15800.0,90.2865,90.3445,90.2286,90.2286,15800.0
2008-09-10 14:25:00,124.65,124.79,124.54,124.59,18200.0,90.2865,90.3879,90.2068,90.2431,18200.0
2008-09-10 14:30:00,124.66,124.93,124.62,124.91,16400.0,90.2938,90.4893,90.2648,90.4748,16400.0
2008-09-10 14:35:00,124.9,125.03,124.79,124.86,18000.0,90.4676,90.5618,90.3879,90.4386,18000.0
2008-09-10 14:40:00,124.89,124.91,124.74,124.78,15700.0,90.4604,90.4748,90.3517,90.3807,15700.0
2008-09-10 14:45:00,124.8,124.91,124.77,124.83,8800.0,90.3952,90.4748,90.3734,90.4169,8800.0
2008-09-10 14:50:00,124.83,124.83,124.56,124.64,26200.0,90.4169,90.4169,90.2213,90.2793,26200.0
2008-09-10 14:55:00,124.55,124.59,124.35,124.5,20000.0,90.2141,90.2431,90.0692,90.1779,20000.0
2008-09-10 15:00:00,124.44,124.59,124.44,124.57,4200.0,90.1344,90.2431,90.1344,90.2286,4200.0
2008-09-10 15:05:00,124.52,124.83,124.5,124.66,37300.0,90.1924,90.4169,90.1779,90.2938,37300.0
2008-09-10 15:10:00,124.62,124.73,124.47,124.73,17800.0,90.2648,90.3445,90.1561,90.3445,17800.0
2008-09-10 15:15:00,124.79,125.1,124.78,124.93,45900.0,90.3879,90.6125,90.3807,90.4893,45900.0
2008-09-10 15:20:00,124.87,124.94,124.71,124.76,16300.0,90.4459,90.4966,90.33,90.3662,16300.0
2008-09-10 15:25:00,124.79,124.82,124.48,124.59,52100.0,90.3879,90.4097,90.1634,90.2431,52100.0
2008-09-10 15:30:00,124.66,124.7,124.46,124.54,30900.0,90.2938,90.3227,90.1489,90.2068,30900.0
2008-09-10 15:35:00,124.52,124.52,124.03,124.04,33800.0,90.1924,90.1924,89.8374,89.8447,33800.0
2008-09-10 15:40:00,124.01,124.24,124.01,124.24,34500.0,89.823,89.9896,89.823,89.9896,34500.0
2008-09-10 15:45:00,124.3,124.3,123.97,124.14,35700.0,90.033,90.033,89.794,89.9171,35700.0
2008-09-10 15:50:00,124.14,124.2,123.95,124.01,25100.0,89.9171,89.9606,89.7795,89.823,25100.0
2008-09-10 15:55:00,123.99,124.0,123.65,123.8,265500.0,89.8085,89.8157,89.5622,89.6709,265500.0
2008-09-10 16:00:00,123.73,123.84,123.73,123.84,157600.0,89.6202,89.6998,89.6202,89.6998,157600.0
2008-09-10 16:05:00,123.9,123.9,123.86,123.86,900.0,89.7433,89.7433,89.7143,89.7143,900.0
2008-09-10 16:10:00,123.86,123.86,123.86,123.86,0.0,89.7143,89.7143,89.7143,89.7143,0.0
2008-09-11 09:30:00,122.36,122.41,122.14,122.32,72100.0,88.6278,88.664,88.4685,88.5989,72100.0
2008-09-11 09:35:00,122.33,122.51,122.04,122.17,49100.0,88.6061,88.7365,88.396,88.4902,49100.0
2008-09-11 09:40:00,122.22,122.22,121.82,121.82,66900.0,88.5264,88.5264,88.2367,88.2367,66900.0
2008-09-11 09:45:00,121.82,122.12,121.81,121.99,33800.0,88.2367,88.454,88.2295,88.3598,33800.0
2008-09-11 09:50:00,122.0,122.38,122.0,122.22,25700.0,88.3671,88.6423,88.3671,88.5264,25700.0
2008-09-11 09:55:00,122.22,122.25,121.98,122.03,73100.0,88.5264,88.5482,88.3526,88.3888,73100.0
2008-09-11 10:00:00,122.04,122.56,122.04,122.3,45100.0,88.396,88.7727,88.396,88.5844,45100.0
2008-09-11 10:05:00,122.3,122.7,122.29,122.62,25100.0,88.5844,88.8741,88.5771,88.8162,25100.0
2008-09-11 10:10:00,122.64,122.93,122.45,122.76,67000.0,88.8306,89.0407,88.693,88.9176,67000.0
2008-09-11 10:15:00,122.81,122.83,122.44,122.55,48700.0,88.9538,88.9683,88.6858,88.7655,48700.0
2008-09-11 10:20:00,122.54,122.79,122.43,122.76,42200.0,88.7582,88.9393,88.6785,88.9176,42200.0
2008-09-11 10:25:00,122.78,122.87,122.43,122.47,43700.0,88.932,88.9972,88.6785,88.7075,43700.0
2008-09-11 10:30:00,122.39,122.52,122.31,122.48,30800.0,88.6496,88.7437,88.5916,88.7147,30800.0
2008-09-11 10:35:00,122.49,122.65,122.44,122.62,39500.0,88.722,88.8379,88.6858,88.8162,39500.0
2008-09-11 10:40:00,122.6,122.88,122.6,122.86,45700.0,88.8017,89.0045,88.8017,88.99,45700.0
2008-09-11 10:45:00,122.84,123.1,122.81,123.06,36600.0,88.9755,89.1638,88.9538,89.1349,36600.0
2008-09-11 10:50:00,123.14,123.42,123.12,123.34,41700.0,89.1928,89.3956,89.1783,89.3377,41700.0
2008-09-11 10:55:00,123.32,123.32,123.0,123.26,56400.0,89.3232,89.3232,89.0914,89.2797,56400.0
2008-09-11 11:00:00,123.26,123.47,123.18,123.28,41100.0,89.2797,89.4318,89.2218,89.2942,41100.0
2008-09-11 11:05:00,123.33,123.67,123.19,123.2,34600.0,89.3304,89.5767,89.229,89.2363,34600.0
2008-09-11 11:10:00,123.17,123.23,123.01,123.21,27700.0,89.2145,89.258,89.0986,89.2435,27700.0
2008-09-11 11:15:00,123.15,123.35,123.05,123.05,89900.0,89.2,89.3449,89.1276,89.1276,89900.0
2008-09-11 11:20:00,123.09,123.16,122.95,123.03,30600.0,89.1566,89.2073,89.0552,89.1131,30600.0
2008-09-11 11:25:00,123.01,123.12,122.9,123.05,26900.0,89.0986,89.1783,89.019,89.1276,26900.0
2008-09-11 11:30:00,123.1,123.7,123.1,123.67,46500.0,89.1638,89.5984,89.1638,89.5767,46500.0
2008-09-11 11:35:00,123.69,123.8,123.58,123.62,51100.0,89.5912,89.6709,89.5115,89.5405,51100.0
2008-09-11 11:40:00,123.62,123.81,123.57,123.77,35700.0,89.5405,89.6781,89.5043,89.6491,35700.0
2008-09-11 11:45:00,123.77,123.77,123.48,123.59,12500.0,89.6491,89.6491,89.4391,89.5187,12500.0
2008-09-11 11:50:00,123.61,123.98,123.56,123.89,49100.0,89.5332,89.8012,89.497,89.736,49100.0
2008-09-11 11:55:00,123.91,124.02,123.8,123.93,26700.0,89.7505,89.8302,89.6709,89.765,26700.0
2008-09-11 12:00:00,123.94,124.4,123.94,124.33,73000.0,89.7723,90.1054,89.7723,90.0547,73000.0
2008-09-11 12:05:00,124.27,124.27,123.95,123.96,31500.0,90.0113,90.0113,89.7795,89.7867,31500.0
2008-09-11 12:10:00,123.96,124.02,123.79,123.81,50200.0,89.7867,89.8302,89.6636,89.6781,50200.0
2008-09-11 12:15:00,123.8,123.9,123.75,123.8,17500.0,89.6709,89.7433,89.6346,89.6709,17500.0
2008-09-11 12:20:00,123.78,123.98,123.77,123.82,16000.0,89.6564,89.8012,89.6491,89.6853,16000.0
2008-09-11 12:25:00,123.8,123.89,123.67,123.77,23600.0,89.6709,89.736,89.5767,89.6491,23600.0
2008-09-11 12:30:00,123.74,123.89,123.42,123.87,36300.0,89.6274,89.736,89.3956,89.7216,36300.0
2008-09-11 12:35:00,123.94,123.94,123.54,123.55,67900.0,89.7723,89.7723,89.4825,89.4898,67900.0
2008-09-11 12:40:00,123.54,123.68,123.35,123.55,49000.0,89.4825,89.5839,89.3449,89.4898,49000.0
2008-09-11 12:45:00,123.57,123.73,123.51,123.56,23400.0,89.5043,89.6202,89.4608,89.497,23400.0
2008-09-11 12:50:00,123.59,123.76,123.49,123.67,22300.0,89.5187,89.6419,89.4463,89.5767,22300.0
2008-09-11 12:55:00,123.67,123.74,123.54,123.59,18000.0,89.5767,89.6274,89.4825,89.5187,18000.0
2008-09-11 13:00:00,123.59,123.69,123.4,123.51,34700.0,89.5187,89.5912,89.3811,89.4608,34700.0
2008-09-11 13:05:00,123.53,123.57,123.21,123.26,32200.0,89.4753,89.5043,89.2435,89.2797,32200.0
2008-09-11 13:10:00,123.25,123.31,123.15,123.22,23600.0,89.2725,89.3159,89.2,89.2507,23600.0
2008-09-11 13:15:00,123.17,123.26,122.99,123.16,25400.0,89.2145,89.2797,89.0842,89.2073,25400.0
2008-09-11 13:20:00,123.17,123.24,122.95,122.96,24800.0,89.2145,89.2652,89.0552,89.0624,24800.0
2008-09-11 13:25:00,122.95,123.26,122.9,123.22,19800.0,89.0552,89.2797,89.019,89.2507,19800.0
2008-09-11 13:30:00,123.29,123.48,123.29,123.35,26800.0,89.3014,89.4391,89.3014,89.3449,26800.0
2008-09-11 13:35:00,123.35,123.69,123.34,123.62,28400.0,89.3449,89.5912,89.3377,89.5405,28400.0
2008-09-11 13:40:00,123.58,123.85,123.51,123.82,24500.0,89.5115,89.7071,89.4608,89.6853,24500.0
2008-09-11 13:45:00,123.8,123.8,123.54,123.68,14400.0,89.6709,89.6709,89.4825,89.5839,14400.0
2008-09-11 13:50:00,123.68,124.1,123.65,124.1,33600.0,89.5839,89.8881,89.5622,89.8881,33600.0
2008-09-11 13:55:00,124.12,124.12,123.9,123.92,19000.0,89.9026,89.9026,89.7433,89.7578,19000.0
2008-09-11 14:00:00,123.93,124.1,123.78,124.1,24400.0,89.765,89.8881,89.6564,89.8881,24400.0
2008-09-11 14:05:00,124.1,124.44,124.08,124.31,44500.0,89.8881,90.1344,89.8737,90.0403,44500.0
2008-09-11 14:10:00,124.29,124.42,124.11,124.14,96000.0,90.0258,90.1199,89.8954,89.9171,96000.0
2008-09-11 14:15:00,124.13,124.53,124.06,124.43,65200.0,89.9099,90.1996,89.8592,90.1272,65200.0
2008-09-11 14:20:00,124.44,124.7,124.44,124.66,20300.0,90.1344,90.3227,90.1344,90.2938,20300.0
2008-09-11 14:25:00,124.63,124.66,124.49,124.6,12800.0,90.272,90.2938,90.1706,90.2503,12800.0
2008-09-11 14:30:00,124.56,124.59,124.36,124.4,17600.0,90.2213,90.2431,90.0765,90.1054,17600.0
2008-09-11 14:35:00,124.36,124.46,124.27,124.34,12400.0,90.0765,90.1489,90.0113,90.062,12400.0
2008-09-11 14:40:00,124.36,124.51,124.17,124.41,26900.0,90.0765,90.1851,89.9389,90.1127,26900.0
2008-09-11 14:45:00,124.41,124.79,124.41,124.76,21600.0,90.1127,90.3879,90.1127,90.3662,21600.0
2008-09-11 14:50:00,124.79,124.79,124.54,124.71,26500.0,90.3879,90.3879,90.2068,90.33,26500.0
2008-09-11 14:55:00,124.7,124.7,124.35,124.36,31700.0,90.3227,90.3227,90.0692,90.0765,31700.0
2008-09-11 15:00:00,124.34,124.74,124.33,124.55,23600.0,90.062,90.3517,90.0547,90.2141,23600.0
2008-09-11 15:05:00,124.59,124.85,124.59,124.78,35200.0,90.2431,90.4314,90.2431,90.3807,35200.0
2008-09-11 15:10:00,124.77,124.8,124.43,124.44,35800.0,90.3734,90.3952,90.1272,90.1344,35800.0
2008-09-11 15:15:00,124.39,124.51,124.01,124.01,37500.0,90.0982,90.1851,89.823,89.823,37500.0
2008-09-11 15:20:00,124.03,124.24,124.02,124.14,32400.0,89.8374,89.9896,89.8302,89.9171,32400.0
2008-09-11 15:25:00,124.16,124.29,123.8,123.84,54200.0,89.9316,90.0258,89.6709,89.6998,54200.0
2008-09-11 15:30:00,123.83,124.04,123.69,123.94,29400.0,89.6926,89.8447,89.5912,89.7723,29400.0
2008-09-11 15:35:00,123.93,124.15,123.89,124.15,33200.0,89.765,89.9244,89.736,89.9244,33200.0
2008-09-11 15:40:00,124.14,124.56,123.98,124.39,43900.0,89.9171,90.2213,89.8012,90.0982,43900.0
2008-09-11 15:45:00,124.47,124.76,124.47,124.74,68400.0,90.1561,90.3662,90.1561,90.3517,68400.0
2008-09-11 15:50:00,124.73,125.07,124.71,125.0,50100.0,90.3445,90.5907,90.33,90.54,50100.0
2008-09-11 15:55:00,125.0,125.74,125.0,125.7,96500.0,90.54,91.076,90.54,91.0471,96500.0
2008-09-12 09:30:00,124.53,124.67,124.45,124.64,74400.0,90.1996,90.301,90.1417,90.2793,74400.0
2008-09-12 09:35:00,124.64,124.66,124.28,124.29,29100.0,90.2793,90.2938,90.0185,90.0258,29100.0
2008-09-12 09:40:00,124.27,124.72,124.22,124.62,56500.0,90.0113,90.3372,89.9751,90.2648,56500.0
2008-09-12 09:45:00,124.65,124.67,124.18,124.26,118500.0,90.2865,90.301,89.9461,90.004,118500.0
2008-09-12 09:50:00,124.29,124.59,124.07,124.51,102000.0,90.0258,90.2431,89.8664,90.1851,102000.0
2008-09-12 09:55:00,124.46,124.8,124.35,124.35,157400.0,90.1489,90.3952,90.0692,90.0692,157400.0
2008-09-12 10:00:00,124.42,124.71,124.2,124.71,84100.0,90.1199,90.33,89.9606,90.33,84100.0
2008-09-12 10:05:00,124.73,124.95,124.67,124.77,41000.0,90.3445,90.5038,90.301,90.3734,41000.0
2008-09-12 10:10:00,124.77,124.8,124.45,124.68,37800.0,90.3734,90.3952,90.1417,90.3083,37800.0
2008-09-12 10:15:00,124.62,125.14,124.62,125.11,37100.0,90.2648,90.6414,90.2648,90.6197,37100.0
2008-09-12 10:20:00,125.08,125.24,124.93,125.15,43200.0,90.598,90.7139,90.4893,90.6487,43200.0
2008-09-12 10:25:00,125.2,125.22,124.94,124.97,35400.0,90.6849,90.6994,90.4966,90.5183,35400.0
2008-09-12 10:30:00,124.98,125.02,124.81,124.82,16800.0,90.5256,90.5545,90.4024,90.4097,16800.0
2008-09-12 10:35:00,124.87,124.88,124.67,124.88,42400.0,90.4459,90.4531,90.301,90.4531,42400.0
2008-09-12 10:40:00,124.91,125.28,124.9,125.2,106500.0,90.4748,90.7428,90.4676,90.6849,106500.0
2008-09-12 10:45:00,125.18,125.3,125.11,125.12,24100.0,90.6704,90.7573,90.6197,90.627,24100.0
2008-09-12 10:50:00,125.08,125.32,125.08,125.12,12900.0,90.598,90.7718,90.598,90.627,12900.0
2008-09-12 10:55:00,125.09,125.28,124.99,125.28,30200.0,90.6052,90.7428,90.5328,90.7428,30200.0
2008-09-12 11:00:00,125.29,125.55,125.27,125.37,52300.0,90.7501,90.9384,90.7356,90.808,52300.0
2008-09-12 11:05:00,125.33,125.37,125.13,125.35,18800.0,90.7791,90.808,90.6342,90.7935,18800.0
2008-09-12 11:10:00,125.37,125.6,125.35,125.6,6200.0,90.808,90.9746,90.7935,90.9746,6200.0
2008-09-12 11:15:00,125.63,125.98,125.63,125.86,39700.0,90.9964,91.2499,90.9964,91.163,39700.0
2008-09-12 11:20:00,125.87,126.11,125.86,126.09,47100.0,91.1702,91.344,91.163,91.3295,47100.0
2008-09-12 11:25:00,126.07,126.2,125.93,125.96,53000.0,91.3151,91.4092,91.2137,91.2354,53000.0
2008-09-12 11:30:00,125.91,125.91,125.68,125.83,30700.0,91.1992,91.1992,91.0326,91.1412,30700.0
2008-09-12 11:35:00,125.82,125.91,125.8,125.84,22300.0,91.134,91.1992,91.1195,91.1485,22300.0
2008-09-12 11:40:00,125.8,125.8,125.51,125.61,39400.0,91.1195,91.1195,90.9094,90.9819,39400.0
2008-09-12 11:45:00,125.59,125.81,125.45,125.69,21400.0,90.9674,91.1267,90.866,91.0398,21400.0
2008-09-12 11:50:00,125.68,125.7,125.48,125.48,20200.0,91.0326,91.0471,90.8877,90.8877,20200.0
2008-09-12 11:55:00,125.51,125.6,125.38,125.58,21500.0,90.9094,90.9746,90.8153,90.9601,21500.0
2008-09-12 12:00:00,125.6,125.7,125.46,125.51,30700.0,90.9746,91.0471,90.8732,90.9094,30700.0
2008-09-12 12:05:00,125.54,125.6,125.4,125.5,9400.0,90.9312,90.9746,90.8298,90.9022,9400.0
2008-09-12 12:10:00,125.57,125.57,125.42,125.47,15000.0,90.9529,90.9529,90.8443,90.8805,15000.0
2008-09-12 12:15:00,125.45,125.81,125.4,125.81,7700.0,90.866,91.1267,90.8298,91.1267,7700.0
2008-09-12 12:20:00,125.82,125.82,125.59,125.59,13300.0,91.134,91.134,90.9674,90.9674,13300.0
2008-09-12 12:25:00,125.53,125.62,125.4,125.52,33200.0,90.9239,90.9891,90.8298,90.9167,33200.0
2008-09-12 12:30:00,125.53,125.63,125.46,125.49,19400.0,90.9239,90.9964,90.8732,90.895,19400.0
2008-09-12 12:35:00,125.5,125.64,125.41,125.47,14300.0,90.9022,91.0036,90.837,90.8805,14300.0
2008-09-12 12:40:00,125.5,125.57,125.44,125.44,21700.0,90.9022,90.9529,90.8587,90.8587,21700.0
2008-09-12 12:45:00,125.43,125.43,124.95,125.05,59600.0,90.8515,90.8515,90.5038,90.5763,59600.0
2008-09-12 12:50:00,125.05,125.11,124.81,124.85,37900.0,90.5763,90.6197,90.4024,90.4314,37900.0
2008-09-12 12:55:00,124.81,124.93,124.79,124.83,28100.0,90.4024,90.4893,90.3879,90.4169,28100.0
2008-09-12 13:00:00,124.8,125.06,124.79,125.01,39400.0,90.3952,90.5835,90.3879,90.5473,39400.0
2008-09-12 13:05:00,125.02,125.02,124.79,124.88,24000.0,90.5545,90.5545,90.3879,90.4531,24000.0
2008-09-12 13:10:00,124.9,124.9,124.67,124.68,55500.0,90.4676,90.4676,90.301,90.3083,55500.0
2008-09-12 13:15:00,124.73,124.96,124.73,124.88,88800.0,90.3445,90.5111,90.3445,90.4531,88800.0
2008-09-12 13:20:00,124.88,124.97,124.8,124.9,55700.0,90.4531,90.5183,90.3952,90.4676,55700.0
2008-09-12 13:25:00,124.89,125.35,124.89,125.28,30900.0,90.4604,90.7935,90.4604,90.7428,30900.0
2008-09-12 13:30:00,125.27,125.33,125.15,125.17,31600.0,90.7356,90.7791,90.6487,90.6632,31600.0
2008-09-12 13:35:00,125.19,125.28,125.0,125.13,28500.0,90.6777,90.7428,90.54,90.6342,28500.0
2008-09-12 13:40:00,125.22,125.37,125.0,125.24,54400.0,90.6994,90.808,90.54,90.7139,54400.0
2008-09-12 13:45:00,125.25,125.42,125.19,125.38,40600.0,90.7211,90.8443,90.6777,90.8153,40600.0
2008-09-12 13:50:00,125.37,125.63,125.34,125.58,20400.0,90.808,90.9964,90.7863,90.9601,20400.0
2008-09-12 13:55:00,125.56,125.61,125.44,125.61,14800.0,90.9457,90.9819,90.8587,90.9819,14800.0
2008-09-12 14:00:00,125.61,125.65,125.11,125.16,32000.0,90.9819,91.0108,90.6197,90.6559,32000.0
2008-09-12 14:05:00,125.17,125.29,125.17,125.18,12700.0,90.6632,90.7501,90.6632,90.6704,12700.0
2008-09-12 14:10:00,125.16,125.38,125.12,125.28,15500.0,90.6559,90.8153,90.627,90.7428,15500.0
2008-09-12 14:15:00,125.3,125.36,125.12,125.25,73700.0,90.7573,90.8008,90.627,90.7211,73700.0
2008-09-12 14:20:00,125.28,125.6,125.23,125.49,41400.0,90.7428,90.9746,90.7066,90.895,41400.0
2008-09-12 14:25:00,125.4,125.42,125.14,125.2,34500.0,90.8298,90.8443,90.6414,90.6849,34500.0
2008-09-12 14:30:00,125.2,125.23,125.01,125.17,11200.0,90.6849,90.7066,90.5473,90.6632,11200.0
2008-09-12 14:35:00,125.12,125.41,125.09,125.41,23300.0,90.627,90.837,90.6052,90.837,23300.0
2008-09-12 14:40:00,125.38,125.73,125.38,125.56,17100.0,90.8153,91.0688,90.8153,90.9457,17100.0
2008-09-12 14:45:00,125.64,125.78,125.59,125.74,40100.0,91.0036,91.105,90.9674,91.076,40100.0
2008-09-12 14:50:00,125.75,125.76,125.54,125.68,20700.0,91.0833,91.0905,90.9312,91.0326,20700.0
2008-09-12 14:55:00,125.73,126.15,125.7,126.08,71600.0,91.0688,91.373,91.0471,91.3223,71600.0
2008-09-12 15:00:00,126.07,126.1,125.81,125.88,29200.0,91.3151,91.3368,91.1267,91.1774,29200.0
2008-09-12 15:05:00,125.88,126.03,125.73,125.87,43600.0,91.1774,91.2861,91.0688,91.1702,43600.0
2008-09-12 15:10:00,125.87,126.09,125.78,126.01,37000.0,91.1702,91.3295,91.105,91.2716,37000.0
2008-09-12 15:15:00,126.0,126.21,125.79,125.8,40100.0,91.2644,91.4165,91.1123,91.1195,40100.0
2008-09-12 15:20:00,125.82,125.91,125.64,125.91,52600.0,91.134,91.1992,91.0036,91.1992,52600.0
2008-09-12 15:25:00,125.88,125.91,125.6,125.83,35700.0,91.1774,91.1992,90.9746,91.1412,35700.0
2008-09-12 15:30:00,125.79,125.92,125.61,125.61,16000.0,91.1123,91.2064,90.9819,90.9819,16000.0
2008-09-12 15:35:00,125.5,125.57,125.2,125.34,46800.0,90.9022,90.9529,90.6849,90.7863,46800.0
2008-09-12 15:40:00,125.31,125.62,125.31,125.48,33800.0,90.7646,90.9891,90.7646,90.8877,33800.0
2008-09-12 15:45:00,125.46,125.63,125.45,125.45,45200.0,90.8732,90.9964,90.866,90.866,45200.0
2008-09-12 15:50:00,125.47,125.73,125.45,125.71,43800.0,90.8805,91.0688,90.866,91.0543,43800.0
2008-09-12 15:55:00,125.73,126.0,125.7,125.93,41400.0,91.0688,91.2644,91.0471,91.2137,41400.0
2008-09-15 09:30:00,121.97,122.39,121.84,122.39,169400.0,88.3453,88.6496,88.2512,88.6496,169400.0
2008-09-15 09:35:00,122.42,122.46,121.97,121.99,80500.0,88.6713,88.7003,88.3453,88.3598,80500.0
2008-09-15 09:40:00,121.92,122.8,121.89,122.72,145700.0,88.3091,88.9465,88.2874,88.8886,145700.0
2008-09-15 09:45:00,122.71,123.11,122.64,123.01,158100.0,88.8813,89.1711,88.8306,89.0986,158100.0
2008-09-15 09:50:00,122.99,123.14,122.55,122.59,113600.0,89.0842,89.1928,88.7655,88.7944,113600.0
2008-09-15 09:55:00,122.6,122.6,122.23,122.4,128300.0,88.8017,88.8017,88.5337,88.6568,128300.0
2008-09-15 10:00:00,122.39,122.8,122.21,122.72,111600.0,88.6496,88.9465,88.5192,88.8886,111600.0
2008-09-15 10:05:00,122.7,122.96,122.6,122.75,205900.0,88.8741,89.0624,88.8017,88.9103,205900.0
2008-09-15 10:10:00,122.74,123.35,122.67,122.96,237400.0,88.9031,89.3449,88.8524,89.0624,237400.0
2008-09-15 10:15:00,122.94,123.21,122.93,123.1,77100.0,89.0479,89.2435,89.0407,89.1638,77100.0
2008-09-15 10:20:00,123.13,123.22,122.8,122.82,81900.0,89.1856,89.2507,88.9465,88.961,81900.0
2008-09-15 10:25:00,122.85,123.22,122.83,123.22,99700.0,88.9827,89.2507,88.9683,89.2507,99700.0
2008-09-15 10:30:00,123.25,123.75,123.06,123.75,177700.0,89.2725,89.6346,89.1349,89.6346,177700.0
2008-09-15 10:35:00,123.75,123.91,123.42,123.48,83400.0,89.6346,89.7505,89.3956,89.4391,83400.0
2008-09-15 10:40:00,123.49,123.5,123.29,123.43,56700.0,89.4463,89.4536,89.3014,89.4029,56700.0
2008-09-15 10:45:00,123.43,123.58,123.24,123.57,84600.0,89.4029,89.5115,89.2652,89.5043,84600.0
2008-09-15 10:50:00,123.53,124.47,123.49,124.4,207600.0,89.4753,90.1561,89.4463,90.1054,207600.0
2008-09-15 10:55:00,124.34,124.37,123.91,124.08,165800.0,90.062,90.0837,89.7505,89.8737,165800.0
2008-09-15 11:00:00,124.09,124.16,123.78,123.78,82700.0,89.8809,89.9316,89.6564,89.6564,82700.0
2008-09-15 11:05:00,123.74,123.79,123.49,123.62,117600.0,89.6274,89.6636,89.4463,89.5405,117600.0
2008-09-15 11:10:00,123.63,123.71,123.43,123.71,129300.0,89.5477,89.6057,89.4029,89.6057,129300.0
2008-09-15 11:15:00,123.67,123.82,123.58,123.73,95200.0,89.5767,89.6853,89.5115,89.6202,95200.0
2008-09-15 11:20:00,123.74,123.94,123.54,123.55,213200.0,89.6274,89.7723,89.4825,89.4898,213200.0
2008-09-15 11:25:00,123.55,123.55,123.12,123.15,148600.0,89.4898,89.4898,89.1783,89.2,148600.0
2008-09-15 11:30:00,123.15,123.34,123.08,123.15,129100.0,89.2,89.3377,89.1493,89.2,129100.0
2008-09-15 11:35:00,123.15,123.21,122.93,123.07,151300.0,89.2,89.2435,89.0407,89.1421,151300.0
2008-09-15 11:40:00,123.06,123.11,122.82,122.83,142300.0,89.1349,89.1711,88.961,88.9683,142300.0
2008-09-15 11:45:00,122.81,123.08,122.72,122.95,173400.0,88.9538,89.1493,88.8886,89.0552,173400.0
2008-09-15 11:50:00,122.91,123.07,122.69,122.73,139400.0,89.0262,89.1421,88.8669,88.8958,139400.0
2008-09-15 11:55:00,122.73,122.77,122.48,122.56,195000.0,88.8958,88.9248,88.7147,88.7727,195000.0
2008-09-15 12:00:00,122.59,123.12,122.53,122.87,121600.0,88.7944,89.1783,88.751,88.9972,121600.0
2008-09-15 12:05:00,122.88,123.01,122.81,122.86,55700.0,89.0045,89.0986,88.9538,88.99,55700.0
2008-09-15 12:10:00,122.85,123.52,122.82,123.18,113500.0,88.9827,89.468,88.961,89.2218,113500.0
2008-09-15 12:15:00,123.17,123.44,122.92,123.44,86300.0,89.2145,89.4101,89.0335,89.4101,86300.0
2008-09-15 12:20:00,123.47,123.88,123.37,123.37,72400.0,89.4318,89.7288,89.3594,89.3594,72400.0
2008-09-15 12:25:00,123.43,123.47,123.17,123.27,29700.0,89.4029,89.4318,89.2145,89.287,29700.0
2008-09-15 12:30:00,123.25,123.41,123.17,123.24,30800.0,89.2725,89.3884,89.2145,89.2652,30800.0
2008-09-15 12:35:00,123.24,123.24,122.98,123.1,45500.0,89.2652,89.2652,89.0769,89.1638,45500.0
2008-09-15 12:40:00,123.1,123.13,122.84,123.0,48500.0,89.1638,89.1856,88.9755,89.0914,48500.0
2008-09-15 12:45:00,123.01,123.42,122.89,123.13,213900.0,89.0986,89.3956,89.0117,89.1856,213900.0
2008-09-15 12:50:00,123.08,123.52,123.01,123.44,126500.0,89.1493,89.468,89.0986,89.4101,126500.0
2008-09-15 12:55:00,123.43,123.69,123.35,123.35,117000.0,89.4029,89.5912,89.3449,89.3449,117000.0
2008-09-15 13:00:00,123.34,123.62,123.32,123.58,40100.0,89.3377,89.5405,89.3232,89.5115,40100.0
2008-09-15 13:05:00,123.59,123.72,123.38,123.38,37100.0,89.5187,89.6129,89.3666,89.3666,37100.0
2008-09-15 13:10:00,123.39,123.53,123.26,123.28,26700.0,89.3739,89.4753,89.2797,89.2942,26700.0
2008-09-15 13:15:00,123.3,123.42,123.19,123.3,17200.0,89.3087,89.3956,89.229,89.3087,17200.0
2008-09-15 13:20:00,123.29,123.4,123.18,123.31,33900.0,89.3014,89.3811,89.2218,89.3159,33900.0
2008-09-15 13:25:00,123.26,123.31,122.88,122.99,46000.0,89.2797,89.3159,89.0045,89.0842,46000.0
2008-09-15 13:30:00,123.01,123.08,122.87,122.96,23400.0,89.0986,89.1493,88.9972,89.0624,23400.0
2008-09-15 13:35:00,122.9,122.9,122.57,122.66,95100.0,89.019,89.019,88.7799,88.8451,95100.0
2008-09-15 13:40:00,122.65,122.8,122.41,122.69,113400.0,88.8379,88.9465,88.664,88.8669,113400.0
2008-09-15 13:45:00,122.66,122.84,122.47,122.47,90500.0,88.8451,88.9755,88.7075,88.7075,90500.0
2008-09-15 13:50:00,122.5,122.51,122.13,122.18,87300.0,88.7292,88.7365,88.4612,88.4975,87300.0
2008-09-15 13:55:00,122.14,122.58,122.09,122.51,67800.0,88.4685,88.7872,88.4323,88.7365,67800.0
2008-09-15 14:00:00,122.52,122.84,122.41,122.71,97600.0,88.7437,88.9755,88.664,88.8813,97600.0
2008-09-15 14:05:00,122.71,122.79,122.42,122.43,61600.0,88.8813,88.9393,88.6713,88.6785,61600.0
2008-09-15 14:10:00,122.44,122.56,122.33,122.44,85200.0,88.6858,88.7727,88.6061,88.6858,85200.0
2008-09-15 14:15:00,122.42,123.17,122.42,122.74,94800.0,88.6713,89.2145,88.6713,88.9031,94800.0
2008-09-15 14:20:00,122.65,122.87,122.58,122.85,48300.0,88.8379,88.9972,88.7872,88.9827,48300.0
2008-09-15 14:25:00,122.8,122.89,122.55,122.58,37400.0,88.9465,89.0117,88.7655,88.7872,37400.0
2008-09-15 14:30:00,122.54,122.72,122.51,122.54,50900.0,88.7582,88.8886,88.7365,88.7582,50900.0
2008-09-15 14:35:00,122.49,122.71,122.4,122.4,27400.0,88.722,88.8813,88.6568,88.6568,27400.0
2008-09-15 14:40:00,122.45,122.48,121.82,121.98,145900.0,88.693,88.7147,88.2367,88.3526,145900.0
2008-09-15 14:45:00,122.0,122.09,121.7,122.09,69700.0,88.3671,88.4323,88.1498,88.4323,69700.0
2008-09-15 14:50:00,122.08,122.39,122.01,122.24,82500.0,88.425,88.6496,88.3743,88.5409,82500.0
2008-09-15 14:55:00,122.26,122.26,121.99,121.99,74000.0,88.5554,88.5554,88.3598,88.3598,74000.0
2008-09-15 15:00:00,121.98,122.07,121.6,121.71,163800.0,88.3526,88.4178,88.0773,88.157,163800.0
2008-09-15 15:05:00,121.67,121.82,121.23,121.36,152400.0,88.1281,88.2367,87.8093,87.9035,152400.0
2008-09-15 15:10:00,121.36,121.63,121.25,121.57,69400.0,87.9035,88.0991,87.8238,88.0556,69400.0
2008-09-15 15:15:00,121.56,121.59,121.12,121.13,63600.0,88.0484,88.0701,87.7297,87.7369,63600.0
2008-09-15 15:20:00,121.12,121.27,120.88,120.9,282800.0,87.7297,87.8383,87.5558,87.5703,282800.0
2008-09-15 15:25:00,120.92,121.18,120.73,121.03,272700.0,87.5848,87.7731,87.4472,87.6645,272700.0
2008-09-15 15:30:00,121.05,122.11,120.95,121.88,277900.0,87.679,88.4468,87.6065,88.2802,277900.0
2008-09-15 15:35:00,121.95,121.97,121.55,121.69,106800.0,88.3309,88.3453,88.0411,88.1425,106800.0
2008-09-15 15:40:00,121.68,122.01,121.41,121.57,159900.0,88.1353,88.3743,87.9397,88.0556,159900.0
2008-09-15 15:45:00,121.59,121.62,121.07,121.09,112000.0,88.0701,88.0918,87.6935,87.7079,112000.0
2008-09-15 15:50:00,121.09,121.09,120.4,120.87,245500.0,87.7079,87.7079,87.2082,87.5486,245500.0
2008-09-15 15:55:00,120.89,120.89,120.33,120.39,231400.0,87.5631,87.5631,87.1575,87.2009,231400.0
2008-09-16 09:30:00,117.39,118.28,117.34,118.2,539800.0,85.028,85.6726,84.9917,85.6147,539800.0
2008-09-16 09:35:00,118.21,118.23,117.56,117.87,378900.0,85.6219,85.6364,85.1511,85.3756,378900.0
2008-09-16 09:40:00,117.87,119.0,117.87,118.66,763800.0,85.3756,86.1941,85.3756,85.9478,763800.0
2008-09-16 09:45:00,118.66,119.15,118.57,118.73,401400.0,85.9478,86.3028,85.8827,85.9985,401400.0
2008-09-16 09:50:00,118.74,118.83,118.31,118.33,411800.0,86.0058,86.071,85.6943,85.7088,411800.0
2008-09-16 09:55:00,118.33,118.33,117.84,118.03,240500.0,85.7088,85.7088,85.3539,85.4915,240500.0
2008-09-16 10:00:00,118.01,118.97,118.01,118.97,228900.0,85.477,86.1724,85.477,86.1724,228900.0
2008-09-16 10:05:00,118.96,119.21,118.89,118.97,310100.0,86.1651,86.3462,86.1144,86.1724,310100.0
2008-09-16 10:10:00,118.94,119.39,118.7,119.39,197500.0,86.1507,86.4766,85.9768,86.4766,197500.0
2008-09-16 10:15:00,119.41,119.59,118.95,118.95,217200.0,86.4911,86.6215,86.1579,86.1579,217200.0
2008-09-16 10:20:00,119.03,119.63,118.99,119.49,109800.0,86.2158,86.6504,86.1869,86.549,109800.0
2008-09-16 10:25:00,119.43,119.72,119.2,119.64,151200.0,86.5056,86.7156,86.339,86.6577,151200.0
2008-09-16 10:30:00,119.59,119.71,119.37,119.47,137600.0,86.6215,86.7084,86.4621,86.5345,137600.0
2008-09-16 10:35:00,119.48,119.84,119.4,119.45,139600.0,86.5418,86.8025,86.4838,86.5201,139600.0
2008-09-16 10:40:00,119.42,119.51,119.05,119.24,157200.0,86.4983,86.5635,86.2303,86.368,157200.0
2008-09-16 10:45:00,119.21,119.34,119.12,119.33,35800.0,86.3462,86.4404,86.281,86.4331,35800.0
2008-09-16 10:50:00,119.35,120.41,118.9,120.35,295700.0,86.4476,87.2154,86.1217,87.1719,295700.0
2008-09-16 10:55:00,120.43,120.76,120.12,120.22,297400.0,87.2299,87.4689,87.0054,87.0778,297400.0
2008-09-16 11:00:00,120.22,121.11,120.22,120.99,282400.0,87.0778,87.7224,87.0778,87.6355,282400.0
2008-09-16 11:05:00,120.96,121.01,120.33,120.41,171100.0,87.6138,87.65,87.1575,87.2154,171100.0
2008-09-16 11:10:00,120.38,120.5,119.96,120.27,184800.0,87.1937,87.2806,86.8895,87.114,184800.0
2008-09-16 11:15:00,120.27,120.27,119.57,119.72,155300.0,87.114,87.114,86.607,86.7156,155300.0
2008-09-16 11:20:00,119.72,119.84,118.89,119.04,188700.0,86.7156,86.8025,86.1144,86.2231,188700.0
2008-09-16 11:25:00,119.13,119.45,118.98,118.98,83300.0,86.2883,86.5201,86.1796,86.1796,83300.0
2008-09-16 11:30:00,118.99,119.41,118.89,119.36,43000.0,86.1869,86.4911,86.1144,86.4549,43000.0
2008-09-16 11:35:00,119.3,119.5,119.16,119.18,45500.0,86.4114,86.5563,86.31,86.3245,45500.0
2008-09-16 11:40:00,119.19,119.44,119.06,119.37,54400.0,86.3317,86.5128,86.2376,86.4621,54400.0
2008-09-16 11:45:00,119.41,119.7,119.36,119.58,52000.0,86.4911,86.7011,86.4549,86.6142,52000.0
2008-09-16 11:50:00,119.6,119.81,119.58,119.66,56000.0,86.6287,86.7808,86.6142,86.6722,56000.0
2008-09-16 11:55:00,119.66,120.16,119.5,119.98,112600.0,86.6722,87.0343,86.5563,86.9039,112600.0
2008-09-16 12:00:00,120.0,120.49,119.85,119.98,192400.0,86.9184,87.2734,86.8098,86.9039,192400.0
2008-09-16 12:05:00,119.91,119.91,119.6,119.87,100300.0,86.8532,86.8532,86.6287,86.8243,100300.0
2008-09-16 12:10:00,119.8,119.9,119.71,119.81,18600.0,86.7736,86.846,86.7084,86.7808,18600.0
2008-09-16 12:15:00,119.82,120.54,119.75,120.45,78100.0,86.7881,87.3096,86.7374,87.2444,78100.0
2008-09-16 12:20:00,120.43,120.58,120.18,120.41,48800.0,87.2299,87.3385,87.0488,87.2154,48800.0
2008-09-16 12:25:00,120.41,120.56,120.05,120.37,108000.0,87.2154,87.3241,86.9547,87.1864,108000.0
2008-09-16 12:30:00,120.32,120.4,120.01,120.23,66300.0,87.1502,87.2082,86.9257,87.085,66300.0
2008-09-16 12:35:00,120.24,120.27,120.1,120.15,36500.0,87.0923,87.114,86.9909,87.0271,36500.0
2008-09-16 12:40:00,120.16,120.18,119.8,119.96,77100.0,87.0343,87.0488,86.7736,86.8895,77100.0
2008-09-16 12:45:00,119.96,120.04,119.87,120.03,41800.0,86.8895,86.9474,86.8243,86.9402,41800.0
2008-09-16 12:50:00,120.0,120.22,119.95,120.16,31900.0,86.9184,87.0778,86.8822,87.0343,31900.0
2008-09-16 12:55:00,120.11,120.33,120.1,120.3,47800.0,86.9981,87.1575,86.9909,87.1357,47800.0
2008-09-16 13:00:00,120.37,120.45,120.07,120.21,95000.0,87.1864,87.2444,86.9691,87.0705,95000.0
2008-09-16 13:05:00,120.2,120.48,120.11,120.47,45800.0,87.0633,87.2661,86.9981,87.2589,45800.0
2008-09-16 13:10:00,120.48,120.64,120.45,120.62,47700.0,87.2661,87.382,87.2444,87.3675,47700.0
2008-09-16 13:15:00,120.61,120.63,120.24,120.29,47600.0,87.3603,87.3748,87.0923,87.1285,47600.0
2008-09-16 13:20:00,120.28,120.6,120.28,120.49,58900.0,87.1212,87.353,87.1212,87.2734,58900.0
2008-09-16 13:25:00,120.49,120.49,120.23,120.38,48400.0,87.2734,87.2734,87.085,87.1937,48400.0
2008-09-16 13:30:00,120.37,120.42,120.32,120.41,40700.0,87.1864,87.2227,87.1502,87.2154,40700.0
2008-09-16 13:35:00,120.4,120.43,120.1,120.24,29600.0,87.2082,87.2299,86.9909,87.0923,29600.0
2008-09-16 13:40:00,120.18,120.2,120.02,120.02,16900.0,87.0488,87.0633,86.9329,86.9329,16900.0
2008-09-16 13:45:00,120.03,120.08,119.82,119.83,105100.0,86.9402,86.9764,86.7881,86.7953,105100.0
2008-09-16 13:50:00,119.86,119.99,119.66,119.98,115400.0,86.817,86.9112,86.6722,86.9039,115400.0
2008-09-16 13:55:00,119.99,120.07,119.84,119.89,459900.0,86.9112,86.9691,86.8025,86.8388,459900.0
2008-09-16 14:00:00,119.88,119.96,119.81,119.88,35500.0,86.8315,86.8895,86.7808,86.8315,35500.0
2008-09-16 14:05:00,119.86,120.21,119.76,120.14,51300.0,86.817,87.0705,86.7446,87.0198,51300.0
2008-09-16 14:10:00,120.1,120.31,118.41,118.5,106000.0,86.9909,87.143,85.7668,85.832,106000.0
2008-09-16 14:15:00,118.52,119.64,118.51,118.9,358800.0,85.8464,86.6577,85.8392,86.1217,358800.0
2008-09-16 14:20:00,118.9,118.9,118.19,118.62,334900.0,86.1217,86.1217,85.6074,85.9189,334900.0
2008-09-16 14:25:00,118.63,119.12,118.41,118.94,225500.0,85.9261,86.281,85.7668,86.1507,225500.0
2008-09-16 14:30:00,118.93,119.63,118.93,119.01,262900.0,86.1434,86.6504,86.1434,86.2014,262900.0
2008-09-16 14:35:00,118.96,121.11,118.61,121.1,603800.0,86.1651,87.7224,85.9116,87.7152,603800.0
2008-09-16 14:40:00,121.11,121.14,120.02,120.24,225500.0,87.7224,87.7442,86.9329,87.0923,225500.0
2008-09-16 14:45:00,120.31,121.41,120.28,121.02,216000.0,87.143,87.9397,87.1212,87.6572,216000.0
2008-09-16 14:50:00,121.12,121.35,120.8,121.05,190400.0,87.7297,87.8963,87.4979,87.679,190400.0
2008-09-16 14:55:00,121.09,121.69,121.06,121.38,251200.0,87.7079,88.1425,87.6862,87.918,251200.0
2008-09-16 15:00:00,121.37,121.38,120.93,121.03,77200.0,87.9108,87.918,87.5921,87.6645,77200.0
2008-09-16 15:05:00,121.09,121.54,120.98,121.54,106100.0,87.7079,88.0339,87.6283,88.0339,106100.0
2008-09-16 15:10:00,121.53,121.77,121.28,121.77,90700.0,88.0266,88.2005,87.8456,88.2005,90700.0
2008-09-16 15:15:00,121.79,122.24,121.67,122.1,148500.0,88.215,88.5409,88.1281,88.4395,148500.0
2008-09-16 15:20:00,122.12,122.12,121.67,121.79,72300.0,88.454,88.454,88.1281,88.215,72300.0
2008-09-16 15:25:00,121.79,121.91,121.06,121.06,51900.0,88.215,88.3019,87.6862,87.6862,51900.0
2008-09-16 15:30:00,121.11,121.39,121.0,121.08,45600.0,87.7224,87.9252,87.6428,87.7007,45600.0
2008-09-16 15:35:00,121.11,121.92,121.11,121.73,91800.0,87.7224,88.3091,87.7224,88.1715,91800.0
2008-09-16 15:40:00,121.77,121.86,121.21,121.54,105400.0,88.2005,88.2657,87.7949,88.0339,105400.0
2008-09-16 15:45:00,121.58,121.92,121.24,121.75,96800.0,88.0629,88.3091,87.8166,88.186,96800.0
2008-09-16 15:50:00,121.74,122.07,121.45,121.49,106000.0,88.1788,88.4178,87.9687,87.9977,106000.0
2008-09-16 15:55:00,121.5,122.11,121.48,122.08,92600.0,88.0049,88.4468,87.9904,88.425,92600.0
2008-09-16 16:00:00,122.05,122.05,122.04,122.04,13300.0,88.4033,88.4033,88.396,88.396,13300.0
2008-09-16 16:05:00,122.07,122.07,122.07,122.07,19000.0,88.4178,88.4178,88.4178,88.4178,19000.0
2008-09-16 16:10:00,122.44,122.44,122.12,122.16,25800.0,88.6858,88.6858,88.454,88.483,25800.0
2008-09-17 09:30:00,119.79,119.89,119.24,119.54,100000.0,86.7663,86.8388,86.368,86.5852,100000.0
2008-09-17 09:35:00,119.51,119.69,119.16,119.68,110200.0,86.5635,86.6939,86.31,86.6867,110200.0
2008-09-17 09:40:00,119.69,120.35,119.54,119.97,136400.0,86.6939,87.1719,86.5852,86.8967,136400.0
2008-09-17 09:45:00,119.96,120.19,119.77,120.19,166000.0,86.8895,87.0561,86.7518,87.0561,166000.0
2008-09-17 09:50:00,120.21,120.4,119.79,120.4,79100.0,87.0705,87.2082,86.7663,87.2082,79100.0
2008-09-17 09:55:00,120.4,120.52,120.05,120.29,62700.0,87.2082,87.2951,86.9547,87.1285,62700.0
2008-09-17 10:00:00,120.23,120.56,120.23,120.39,67700.0,87.085,87.3241,87.085,87.2009,67700.0
2008-09-17 10:05:00,120.38,120.38,119.89,120.06,50200.0,87.1937,87.1937,86.8388,86.9619,50200.0
2008-09-17 10:10:00,120.06,120.25,119.79,119.95,96300.0,86.9619,87.0995,86.7663,86.8822,96300.0
2008-09-17 10:15:00,119.95,120.16,119.82,119.9,82700.0,86.8822,87.0343,86.7881,86.846,82700.0
2008-09-17 10:20:00,119.86,119.93,119.5,119.5,45100.0,86.817,86.8677,86.5563,86.5563,45100.0
2008-09-17 10:25:00,119.45,119.56,119.38,119.44,30600.0,86.5201,86.5997,86.4694,86.5128,30600.0
2008-09-17 10:30:00,119.45,119.68,119.19,119.34,119800.0,86.5201,86.6867,86.3317,86.4404,119800.0
2008-09-17 10:35:00,119.33,119.46,118.91,118.99,61700.0,86.4331,86.5273,86.1289,86.1869,61700.0
2008-09-17 10:40:00,118.91,119.1,118.75,119.09,68000.0,86.1289,86.2665,86.013,86.2593,68000.0
2008-09-17 10:45:00,119.13,119.16,118.65,118.79,59400.0,86.2883,86.31,85.9406,86.042,59400.0
2008-09-17 10:50:00,118.79,119.11,118.6,119.11,57100.0,86.042,86.2738,85.9044,86.2738,57100.0
2008-09-17 10:55:00,119.11,119.18,118.92,118.94,57300.0,86.2738,86.3245,86.1362,86.1507,57300.0
2008-09-17 11:00:00,118.9,119.04,118.63,118.63,104200.0,86.1217,86.2231,85.9261,85.9261,104200.0
2008-09-17 11:05:00,118.62,118.84,118.56,118.61,76100.0,85.9189,86.0782,85.8754,85.9116,76100.0
2008-09-17 11:10:00,118.63,118.63,118.23,118.23,84200.0,85.9261,85.9261,85.6364,85.6364,84200.0
2008-09-17 11:15:00,118.24,118.57,118.23,118.41,54000.0,85.6436,85.8827,85.6364,85.7668,54000.0
2008-09-17 11:20:00,118.43,118.62,118.27,118.42,47400.0,85.7813,85.9189,85.6654,85.774,47400.0
2008-09-17 11:25:00,118.36,118.38,117.31,117.52,165300.0,85.7306,85.745,84.97,85.1221,165300.0
2008-09-17 11:30:00,117.53,117.97,117.42,117.86,106900.0,85.1294,85.4481,85.0497,85.3684,106900.0
2008-09-17 11:35:00,117.87,118.12,117.69,118.09,67800.0,85.3756,85.5567,85.2453,85.535,67800.0
2008-09-17 11:40:00,118.04,118.25,117.74,118.13,127300.0,85.4988,85.6509,85.2815,85.564,127300.0
2008-09-17 11:45:00,118.16,118.6,118.14,118.27,60300.0,85.5857,85.9044,85.5712,85.6654,60300.0
2008-09-17 11:50:00,118.28,118.35,118.05,118.22,72200.0,85.6726,85.7233,85.506,85.6291,72200.0
2008-09-17 11:55:00,118.16,118.26,117.88,117.94,40600.0,85.5857,85.6581,85.3829,85.4263,40600.0
2008-09-17 12:00:00,117.92,117.93,117.23,117.24,97000.0,85.4118,85.4191,84.9121,84.9193,97000.0
2008-09-17 12:05:00,117.24,117.41,116.92,117.4,108700.0,84.9193,85.0424,84.6875,85.0352,108700.0
2008-09-17 12:10:00,117.4,117.56,117.32,117.54,60600.0,85.0352,85.1511,84.9773,85.1366,60600.0
2008-09-17 12:15:00,117.55,117.77,117.39,117.62,42300.0,85.1439,85.3032,85.028,85.1946,42300.0
2008-09-17 12:20:00,117.65,117.95,117.56,117.71,44000.0,85.2163,85.4336,85.1511,85.2597,44000.0
2008-09-17 12:25:00,117.7,117.71,117.18,117.22,69100.0,85.2525,85.2597,84.8759,84.9048,69100.0
2008-09-17 12:30:00,117.21,117.95,117.14,117.95,85700.0,84.8976,85.4336,84.8469,85.4336,85700.0
2008-09-17 12:35:00,117.9,118.11,117.79,117.95,60900.0,85.3974,85.5495,85.3177,85.4336,60900.0
2008-09-17 12:40:00,117.94,118.52,117.77,118.4,65600.0,85.4263,85.8464,85.3032,85.7595,65600.0
2008-09-17 12:45:00,118.38,118.38,118.1,118.23,34400.0,85.745,85.745,85.5422,85.6364,34400.0
2008-09-17 12:50:00,118.23,118.28,117.89,118.26,48700.0,85.6364,85.6726,85.3901,85.6581,48700.0
2008-09-17 12:55:00,118.28,118.47,118.11,118.16,23000.0,85.6726,85.8102,85.5495,85.5857,23000.0
2008-09-17 13:00:00,118.15,118.66,118.03,118.66,53100.0,85.5784,85.9478,85.4915,85.9478,53100.0
2008-09-17 13:05:00,118.62,118.62,118.21,118.24,50500.0,85.9189,85.9189,85.6219,85.6436,50500.0
2008-09-17 13:10:00,118.26,118.38,117.97,117.98,53900.0,85.6581,85.745,85.4481,85.4553,53900.0
2008-09-17 13:15:00,117.99,118.12,117.81,117.85,57700.0,85.4626,85.5567,85.3322,85.3611,57700.0
2008-09-17 13:20:00,117.83,118.32,117.83,118.07,78600.0,85.3467,85.7016,85.3467,85.5205,78600.0
2008-09-17 13:25:00,118.11,118.12,117.39,117.45,68600.0,85.5495,85.5567,85.028,85.0714,68600.0
2008-09-17 13:30:00,117.41,117.44,117.15,117.4,53900.0,85.0424,85.0642,84.8541,85.0352,53900.0
2008-09-17 13:35:00,117.28,117.3,116.9,117.23,120400.0,84.9483,84.9628,84.673,84.9121,120400.0
2008-09-17 13:40:00,117.25,117.39,116.88,117.2,67400.0,84.9266,85.028,84.6586,84.8903,67400.0
2008-09-17 13:45:00,117.12,117.17,116.86,116.94,69500.0,84.8324,84.8686,84.6441,84.702,69500.0
2008-09-17 13:50:00,116.93,117.37,116.88,117.3,47400.0,84.6948,85.0135,84.6586,84.9628,47400.0
2008-09-17 13:55:00,117.27,117.77,117.25,117.42,64200.0,84.941,85.3032,84.9266,85.0497,64200.0
2008-09-17 14:00:00,117.34,117.84,117.31,117.84,81700.0,84.9917,85.3539,84.97,85.3539,81700.0
2008-09-17 14:05:00,117.84,117.93,117.56,117.88,82500.0,85.3539,85.4191,85.1511,85.3829,82500.0
2008-09-17 14:10:00,117.85,117.88,117.28,117.28,107900.0,85.3611,85.3829,84.9483,84.9483,107900.0
2008-09-17 14:15:00,117.29,117.71,117.07,117.7,64300.0,84.9555,85.2597,84.7962,85.2525,64300.0
2008-09-17 14:20:00,117.71,118.16,117.67,118.08,67400.0,85.2597,85.5857,85.2308,85.5277,67400.0
2008-09-17 14:25:00,118.07,118.83,117.83,118.83,111500.0,85.5205,86.071,85.3467,86.071,111500.0
2008-09-17 14:30:00,118.88,119.26,118.48,119.26,78900.0,86.1072,86.3824,85.8175,86.3824,78900.0
2008-09-17 14:35:00,119.27,119.44,118.87,119.15,82600.0,86.3897,86.5128,86.1,86.3028,82600.0
2008-09-17 14:40:00,119.15,119.4,119.05,119.07,96700.0,86.3028,86.4838,86.2303,86.2448,96700.0
2008-09-17 14:45:00,119.05,119.59,118.95,119.0,75700.0,86.2303,86.6215,86.1579,86.1941,75700.0
2008-09-17 14:50:00,118.95,118.97,118.52,118.66,80400.0,86.1579,86.1724,85.8464,85.9478,80400.0
2008-09-17 14:55:00,118.61,118.78,118.25,118.78,90000.0,85.9116,86.0348,85.6509,86.0348,90000.0
2008-09-17 15:00:00,118.75,119.54,118.5,119.31,103200.0,86.013,86.5852,85.832,86.4187,103200.0
2008-09-17 15:05:00,119.3,119.82,119.3,119.38,149600.0,86.4114,86.7881,86.4114,86.4694,149600.0
2008-09-17 15:10:00,119.4,119.84,119.17,119.17,143900.0,86.4838,86.8025,86.3172,86.3172,143900.0
2008-09-17 15:15:00,119.16,119.49,118.98,119.44,72400.0,86.31,86.549,86.1796,86.5128,72400.0
2008-09-17 15:20:00,119.41,119.42,118.53,118.67,157700.0,86.4911,86.4983,85.8537,85.9551,157700.0
2008-09-17 15:25:00,118.66,119.2,118.65,118.91,89700.0,85.9478,86.339,85.9406,86.1289,89700.0
2008-09-17 15:30:00,118.89,118.89,118.32,118.37,90700.0,86.1144,86.1144,85.7016,85.7378,90700.0
2008-09-17 15:35:00,118.33,118.33,117.48,117.72,54500.0,85.7088,85.7088,85.0931,85.267,54500.0
2008-09-17 15:40:00,117.72,117.96,117.51,117.63,97800.0,85.267,85.4408,85.1149,85.2018,97800.0
2008-09-17 15:45:00,117.59,117.93,117.53,117.67,84700.0,85.1728,85.4191,85.1294,85.2308,84700.0
2008-09-17 15:50:00,117.63,117.65,116.87,116.9,101400.0,85.2018,85.2163,84.6513,84.673,101400.0
2008-09-17 15:55:00,116.92,116.92,116.2,116.31,125800.0,84.6875,84.6875,84.166,84.2457,125800.0
2008-09-17 16:00:00,116.31,116.86,116.31,116.77,33800.0,84.2457,84.6441,84.2457,84.5789,33800.0
2008-09-17 16:05:00,116.88,116.88,116.83,116.83,3400.0,84.6586,84.6586,84.6223,84.6223,3400.0
2008-09-17 16:10:00,116.79,116.79,116.79,116.79,1000.0,84.5934,84.5934,84.5934,84.5934,1000.0
2008-09-18 09:30:00,118.14,118.5,118.04,118.28,53600.0,85.5712,85.832,85.4988,85.6726,53600.0
2008-09-18 09:35:00,118.3,118.7,118.27,118.48,55500.0,85.6871,85.9768,85.6654,85.8175,55500.0
2008-09-18 09:40:00,118.41,118.6,117.98,117.99,151800.0,85.7668,85.9044,85.4553,85.4626,151800.0
2008-09-18 09:45:00,117.99,117.99,117.51,117.61,76700.0,85.4626,85.4626,85.1149,85.1873,76700.0
2008-09-18 09:50:00,117.62,118.27,117.57,118.25,70800.0,85.1946,85.6654,85.1583,85.6509,70800.0
2008-09-18 09:55:00,118.24,118.85,118.15,118.69,106100.0,85.6436,86.0855,85.5784,85.9696,106100.0
2008-09-18 10:00:00,118.66,119.17,118.54,118.57,205500.0,85.9478,86.3172,85.8609,85.8827,205500.0
2008-09-18 10:05:00,118.55,118.91,118.55,118.78,90300.0,85.8682,86.1289,85.8682,86.0348,90300.0
2008-09-18 10:10:00,118.69,118.79,118.32,118.33,137600.0,85.9696,86.042,85.7016,85.7088,137600.0
2008-09-18 10:15:00,118.32,118.39,117.96,118.17,158200.0,85.7016,85.7523,85.4408,85.5929,158200.0
2008-09-18 10:20:00,118.18,118.29,117.98,118.25,134100.0,85.6002,85.6798,85.4553,85.6509,134100.0
2008-09-18 10:25:00,118.29,118.61,118.25,118.49,116400.0,85.6798,85.9116,85.6509,85.8247,116400.0
2008-09-18 10:30:00,118.44,118.48,118.27,118.41,104700.0,85.7885,85.8175,85.6654,85.7668,104700.0
2008-09-18 10:35:00,118.42,118.55,118.21,118.24,97600.0,85.774,85.8682,85.6219,85.6436,97600.0
2008-09-18 10:40:00,118.25,118.45,117.96,117.99,120200.0,85.6509,85.7957,85.4408,85.4626,120200.0
2008-09-18 10:45:00,117.98,117.98,117.52,117.76,115200.0,85.4553,85.4553,85.1221,85.296,115200.0
2008-09-18 10:50:00,117.75,117.98,117.62,117.92,66600.0,85.2887,85.4553,85.1946,85.4118,66600.0
2008-09-18 10:55:00,117.91,117.91,117.13,117.19,114600.0,85.4046,85.4046,84.8396,84.8831,114600.0
2008-09-18 11:00:00,117.2,117.37,117.0,117.32,281200.0,84.8903,85.0135,84.7455,84.9773,281200.0
2008-09-18 11:05:00,117.3,117.38,116.97,117.0,124900.0,84.9628,85.0207,84.7237,84.7455,124900.0
2008-09-18 11:10:00,117.03,117.11,116.8,116.8,118700.0,84.7672,84.8252,84.6006,84.6006,118700.0
2008-09-18 11:15:00,116.78,116.81,116.25,116.25,148500.0,84.5861,84.6079,84.2022,84.2022,148500.0
2008-09-18 11:20:00,116.27,116.49,116.17,116.31,139100.0,84.2167,84.3761,84.1443,84.2457,139100.0
2008-09-18 11:25:00,116.36,116.77,116.32,116.57,171600.0,84.2819,84.5789,84.2529,84.434,171600.0
2008-09-18 11:30:00,116.62,117.13,116.56,116.93,104700.0,84.4702,84.8396,84.4268,84.6948,104700.0
2008-09-18 11:35:00,116.93,117.19,116.76,116.81,77500.0,84.6948,84.8831,84.5716,84.6079,77500.0
2008-09-18 11:40:00,116.84,116.99,116.36,116.53,93400.0,84.6296,84.7382,84.2819,84.405,93400.0
2008-09-18 11:45:00,116.53,116.64,116.18,116.22,155500.0,84.405,84.4847,84.1515,84.1805,155500.0
2008-09-18 11:50:00,116.22,116.24,115.61,115.91,148900.0,84.1805,84.195,83.7387,83.956,148900.0
2008-09-18 11:55:00,115.94,116.62,115.9,116.53,142500.0,83.9777,84.4702,83.9487,84.405,142500.0
2008-09-18 12:00:00,116.52,116.54,115.91,115.94,120400.0,84.3978,84.4123,83.956,83.9777,120400.0
2008-09-18 12:05:00,115.94,116.06,115.65,115.92,138300.0,83.9777,84.0646,83.7676,83.9632,138300.0
2008-09-18 12:10:00,115.92,116.45,115.84,116.14,101000.0,83.9632,84.3471,83.9053,84.1226,101000.0
2008-09-18 12:15:00,116.15,116.6,116.15,116.35,127700.0,84.1298,84.4557,84.1298,84.2747,127700.0
2008-09-18 12:20:00,116.35,116.52,116.17,116.44,97100.0,84.2747,84.3978,84.1443,84.3399,97100.0
2008-09-18 12:25:00,116.41,116.47,115.79,116.02,189700.0,84.3181,84.3616,83.869,84.0356,189700.0
2008-09-18 12:30:00,116.04,116.04,115.53,115.69,82200.0,84.0501,84.0501,83.6807,83.7966,82200.0
2008-09-18 12:35:00,115.66,115.77,115.04,115.04,133700.0,83.7749,83.8546,83.3258,83.3258,133700.0
2008-09-18 12:40:00,115.08,115.43,114.97,115.16,229200.0,83.3548,83.6083,83.2751,83.4127,229200.0
2008-09-18 12:45:00,115.14,115.19,114.32,114.45,131000.0,83.3982,83.4345,82.8043,82.8985,131000.0
2008-09-18 12:50:00,114.52,114.81,114.26,114.77,203300.0,82.9492,83.1592,82.7608,83.1302,203300.0
2008-09-18 12:55:00,114.82,114.82,114.01,114.01,80700.0,83.1665,83.1665,82.5798,82.5798,80700.0
2008-09-18 13:00:00,114.02,114.45,114.02,114.3,98900.0,82.587,82.8985,82.587,82.7898,98900.0
2008-09-18 13:05:00,114.31,116.03,114.31,115.69,110700.0,82.7971,84.0429,82.7971,83.7966,110700.0
2008-09-18 13:10:00,115.63,115.95,115.39,115.74,67200.0,83.7532,83.9849,83.5793,83.8328,67200.0
2008-09-18 13:15:00,115.75,116.56,115.75,116.21,123900.0,83.8401,84.4268,83.8401,84.1733,123900.0
2008-09-18 13:20:00,116.23,116.5,116.14,116.3,136800.0,84.1877,84.3833,84.1226,84.2385,136800.0
2008-09-18 13:25:00,116.32,116.43,115.83,116.3,72200.0,84.2529,84.3326,83.898,84.2385,72200.0
2008-09-18 13:30:00,116.3,117.85,116.3,117.85,209400.0,84.2385,85.3611,84.2385,85.3611,209400.0
2008-09-18 13:35:00,117.91,118.17,117.29,118.06,260500.0,85.4046,85.5929,84.9555,85.5133,260500.0
2008-09-18 13:40:00,118.03,118.16,117.11,117.21,252800.0,85.4915,85.5857,84.8252,84.8976,252800.0
2008-09-18 13:45:00,117.22,117.74,117.12,117.74,109200.0,84.9048,85.2815,84.8324,85.2815,109200.0
2008-09-18 13:50:00,117.68,117.87,117.1,117.18,130900.0,85.238,85.3756,84.8179,84.8759,130900.0
2008-09-18 13:55:00,117.16,117.81,117.16,117.49,153100.0,84.8614,85.3322,84.8614,85.1004,153100.0
2008-09-18 14:00:00,117.56,117.66,116.9,116.9,172600.0,85.1511,85.2235,84.673,84.673,172600.0
2008-09-18 14:05:00,116.92,116.93,116.21,116.52,283000.0,84.6875,84.6948,84.1733,84.3978,283000.0
2008-09-18 14:10:00,116.54,117.1,116.47,116.79,316600.0,84.4123,84.8179,84.3616,84.5934,316600.0
2008-09-18 14:15:00,116.82,117.13,116.49,116.8,420000.0,84.6151,84.8396,84.3761,84.6006,420000.0
2008-09-18 14:20:00,116.78,116.83,116.44,116.71,118500.0,84.5861,84.6223,84.3399,84.5354,118500.0
2008-09-18 14:25:00,116.76,116.89,116.57,116.63,136900.0,84.5716,84.6658,84.434,84.4775,136900.0
2008-09-18 14:30:00,116.62,117.21,116.56,116.9,213100.0,84.4702,84.8976,84.4268,84.673,213100.0
2008-09-18 14:35:00,116.89,117.08,116.1,116.24,148500.0,84.6658,84.8034,84.0936,84.195,148500.0
2008-09-18 14:40:00,116.2,116.76,116.2,116.53,138800.0,84.166,84.5716,84.166,84.405,138800.0
2008-09-18 14:45:00,116.55,117.59,116.47,117.42,160300.0,84.4195,85.1728,84.3616,85.0497,160300.0
2008-09-18 14:50:00,117.4,117.44,116.88,116.92,135100.0,85.0352,85.0642,84.6586,84.6875,135100.0
2008-09-18 14:55:00,116.88,117.71,116.84,117.48,178700.0,84.6586,85.2597,84.6296,85.0931,178700.0
2008-09-18 15:00:00,117.51,119.05,117.39,118.96,308300.0,85.1149,86.2303,85.028,86.1651,308300.0
2008-09-18 15:05:00,118.98,119.16,118.42,119.08,238200.0,86.1796,86.31,85.774,86.2521,238200.0
2008-09-18 15:10:00,119.22,120.76,119.21,120.28,356900.0,86.3535,87.4689,86.3462,87.1212,356900.0
2008-09-18 15:15:00,120.22,120.46,119.64,120.16,219000.0,87.0778,87.2516,86.6577,87.0343,219000.0
2008-09-18 15:20:00,120.13,121.13,119.96,120.97,240900.0,87.0126,87.7369,86.8895,87.621,240900.0
2008-09-18 15:25:00,120.83,121.19,120.27,120.48,165100.0,87.5196,87.7804,87.114,87.2661,165100.0
2008-09-18 15:30:00,120.47,121.3,120.32,121.1,291700.0,87.2589,87.8601,87.1502,87.7152,291700.0
2008-09-18 15:35:00,121.08,121.61,120.88,120.88,213300.0,87.7007,88.0846,87.5558,87.5558,213300.0
2008-09-18 15:40:00,121.1,121.49,120.85,121.49,253500.0,87.7152,87.9977,87.5341,87.9977,253500.0
2008-09-18 15:45:00,121.52,122.0,121.32,121.61,252600.0,88.0194,88.3671,87.8745,88.0846,252600.0
2008-09-18 15:50:00,121.68,121.69,121.02,121.02,260900.0,88.1353,88.1425,87.6572,87.6572,260900.0
2008-09-18 15:55:00,120.99,120.99,120.34,120.82,227800.0,87.6355,87.6355,87.1647,87.5124,227800.0
2008-09-19 09:30:00,138.35,281.8,127.0,128.95,247700.0,100.2097,204.1135,91.9887,93.4011,247700.0
2008-09-19 09:35:00,127.49,133.99,126.99,127.06,137100.0,92.3436,97.0517,91.9814,92.0321,137100.0
2008-09-19 09:40:00,126.94,127.23,126.25,126.42,113200.0,91.9452,92.1553,91.4454,91.5686,113200.0
2008-09-19 09:45:00,126.45,126.89,126.38,126.73,226800.0,91.5903,91.909,91.5396,91.7931,226800.0
2008-09-19 09:50:00,126.74,127.83,125.96,126.06,110200.0,91.8004,92.5899,91.2354,91.3078,110200.0
2008-09-19 09:55:00,126.07,126.44,125.61,125.8,87200.0,91.3151,91.5831,90.9819,91.1195,87200.0
2008-09-19 10:00:00,125.78,126.0,125.0,125.0,139100.0,91.105,91.2644,90.54,90.54,139100.0
2008-09-19 10:05:00,125.16,125.46,124.64,124.88,87200.0,90.6559,90.8732,90.2793,90.4531,87200.0
2008-09-19 10:10:00,124.88,125.09,124.54,124.9,371400.0,90.4531,90.6052,90.2068,90.4676,371400.0
2008-09-19 10:15:00,124.84,125.55,124.79,125.32,98400.0,90.4241,90.9384,90.3879,90.7718,98400.0
2008-09-19 10:20:00,125.32,125.32,124.94,124.97,65100.0,90.7718,90.7718,90.4966,90.5183,65100.0
2008-09-19 10:25:00,125.01,125.3,124.82,124.86,31200.0,90.5473,90.7573,90.4097,90.4386,31200.0
2008-09-19 10:30:00,124.92,124.93,124.56,124.79,35600.0,90.4821,90.4893,90.2213,90.3879,35600.0
2008-09-19 10:35:00,124.99,125.23,124.9,124.91,33300.0,90.5328,90.7066,90.4676,90.4748,33300.0
2008-09-19 10:40:00,125.0,125.06,124.72,124.81,15300.0,90.54,90.5835,90.3372,90.4024,15300.0
2008-09-19 10:45:00,124.66,124.83,124.25,124.62,69600.0,90.2938,90.4169,89.9968,90.2648,69600.0
2008-09-19 10:50:00,124.61,124.77,124.55,124.77,31700.0,90.2576,90.3734,90.2141,90.3734,31700.0
2008-09-19 10:55:00,124.66,124.74,124.37,124.64,29400.0,90.2938,90.3517,90.0837,90.2793,29400.0
2008-09-19 11:00:00,124.64,125.41,124.64,125.36,72600.0,90.2793,90.837,90.2793,90.8008,72600.0
2008-09-19 11:05:00,125.4,125.82,125.4,125.71,46400.0,90.8298,91.134,90.8298,91.0543,46400.0
2008-09-19 11:10:00,125.7,125.93,125.44,125.56,44800.0,91.0471,91.2137,90.8587,90.9457,44800.0
2008-09-19 11:15:00,125.52,125.87,125.52,125.74,32500.0,90.9167,91.1702,90.9167,91.076,32500.0
2008-09-19 11:20:00,125.77,125.84,125.37,125.41,56200.0,91.0978,91.1485,90.808,90.837,56200.0
2008-09-19 11:25:00,125.36,125.55,125.3,125.32,44200.0,90.8008,90.9384,90.7573,90.7718,44200.0
2008-09-19 11:30:00,125.36,125.37,125.15,125.15,55600.0,90.8008,90.808,90.6487,90.6487,55600.0
2008-09-19 11:35:00,125.14,125.29,125.13,125.26,46300.0,90.6414,90.7501,90.6342,90.7284,46300.0
2008-09-19 11:40:00,125.29,125.66,125.29,125.59,43000.0,90.7501,91.0181,90.7501,90.9674,43000.0
2008-09-19 11:45:00,125.59,125.91,125.5,125.76,26500.0,90.9674,91.1992,90.9022,91.0905,26500.0
2008-09-19 11:50:00,125.75,126.14,125.7,126.11,31900.0,91.0833,91.3658,91.0471,91.344,31900.0
2008-09-19 11:55:00,126.14,126.35,126.04,126.28,25700.0,91.3658,91.5179,91.2933,91.4672,25700.0
2008-09-19 12:00:00,126.33,126.34,126.17,126.3,28400.0,91.5034,91.5106,91.3875,91.4817,28400.0
2008-09-19 12:05:00,126.29,126.51,126.26,126.51,29200.0,91.4744,91.6338,91.4527,91.6338,29200.0
2008-09-19 12:10:00,126.5,126.56,126.28,126.31,37200.0,91.6265,91.67,91.4672,91.4889,37200.0
2008-09-19 12:15:00,126.33,126.6,126.33,126.39,17300.0,91.5034,91.6989,91.5034,91.5468,17300.0
2008-09-19 12:20:00,126.37,126.5,126.34,126.49,16400.0,91.5324,91.6265,91.5106,91.6193,16400.0
2008-09-19 12:25:00,126.5,127.04,126.47,127.02,46400.0,91.6265,92.0177,91.6048,92.0032,46400.0
2008-09-19 12:30:00,127.07,127.25,126.77,127.14,40000.0,92.0394,92.1698,91.8221,92.0901,40000.0
2008-09-19 12:35:00,127.12,127.3,127.11,127.11,36600.0,92.0756,92.206,92.0684,92.0684,36600.0
2008-09-19 12:40:00,127.07,127.12,126.81,126.81,30600.0,92.0394,92.0756,91.8511,91.8511,30600.0
2008-09-19 12:45:00,126.82,126.86,126.64,126.75,37500.0,91.8583,91.8873,91.7279,91.8076,37500.0
2008-09-19 12:50:00,126.78,126.78,126.44,126.47,34900.0,91.8293,91.8293,91.5831,91.6048,34900.0
2008-09-19 12:55:00,126.44,126.66,126.44,126.61,21000.0,91.5831,91.7424,91.5831,91.7062,21000.0
2008-09-19 13:00:00,126.59,126.59,126.41,126.46,11800.0,91.6917,91.6917,91.5613,91.5975,11800.0
2008-09-19 13:05:00,126.48,126.48,126.19,126.2,26300.0,91.612,91.612,91.402,91.4092,26300.0
2008-09-19 13:10:00,126.2,126.38,126.05,126.3,50300.0,91.4092,91.5396,91.3006,91.4817,50300.0
2008-09-19 13:15:00,126.27,126.52,126.25,126.49,24100.0,91.4599,91.641,91.4454,91.6193,24100.0
2008-09-19 13:20:00,126.52,126.6,126.3,126.48,18500.0,91.641,91.6989,91.4817,91.612,18500.0
2008-09-19 13:25:00,126.47,126.64,126.39,126.53,35900.0,91.6048,91.7279,91.5468,91.6482,35900.0
2008-09-19 13:30:00,126.45,126.48,126.2,126.2,29700.0,91.5903,91.612,91.4092,91.4092,29700.0
2008-09-19 13:35:00,126.2,126.2,126.07,126.07,10300.0,91.4092,91.4092,91.3151,91.3151,10300.0
2008-09-19 13:40:00,126.07,126.07,125.78,125.85,20400.0,91.3151,91.3151,91.105,91.1557,20400.0
2008-09-19 13:45:00,125.83,125.92,125.71,125.91,24000.0,91.1412,91.2064,91.0543,91.1992,24000.0
2008-09-19 13:50:00,125.92,125.99,125.72,125.77,32100.0,91.2064,91.2571,91.0615,91.0978,32100.0
2008-09-19 13:55:00,125.75,125.82,125.68,125.77,15000.0,91.0833,91.134,91.0326,91.0978,15000.0
2008-09-19 14:00:00,125.72,125.78,125.45,125.49,31700.0,91.0615,91.105,90.866,90.895,31700.0
2008-09-19 14:05:00,125.47,125.66,125.44,125.54,34100.0,90.8805,91.0181,90.8587,90.9312,34100.0
2008-09-19 14:10:00,125.56,125.77,125.35,125.7,91100.0,90.9457,91.0978,90.7935,91.0471,91100.0
2008-09-19 14:15:00,125.7,125.74,125.44,125.52,65400.0,91.0471,91.076,90.8587,90.9167,65400.0
2008-09-19 14:20:00,125.51,125.63,125.38,125.38,130200.0,90.9094,90.9964,90.8153,90.8153,130200.0
2008-09-19 14:25:00,125.41,125.77,125.38,125.75,89600.0,90.837,91.0978,90.8153,91.0833,89600.0
2008-09-19 14:30:00,125.75,126.0,125.54,125.54,113100.0,91.0833,91.2644,90.9312,90.9312,113100.0
2008-09-19 14:35:00,125.54,125.68,125.42,125.48,79100.0,90.9312,91.0326,90.8443,90.8877,79100.0
2008-09-19 14:40:00,125.5,125.85,125.48,125.8,91000.0,90.9022,91.1557,90.8877,91.1195,91000.0
2008-09-19 14:45:00,125.84,126.09,125.65,126.01,69800.0,91.1485,91.3295,91.0108,91.2716,69800.0
2008-09-19 14:50:00,126.01,126.01,125.58,125.58,55300.0,91.2716,91.2716,90.9601,90.9601,55300.0
2008-09-19 14:55:00,125.55,125.76,125.5,125.7,76700.0,90.9384,91.0905,90.9022,91.0471,76700.0
2008-09-19 15:00:00,125.72,125.95,125.57,125.58,70500.0,91.0615,91.2281,90.9529,90.9601,70500.0
2008-09-19 15:05:00,125.54,125.65,124.74,124.95,90500.0,90.9312,91.0108,90.3517,90.5038,90500.0
2008-09-19 15:10:00,124.97,124.98,124.59,124.64,90700.0,90.5183,90.5256,90.2431,90.2793,90700.0
2008-09-19 15:15:00,124.66,124.81,124.55,124.62,106900.0,90.2938,90.4024,90.2141,90.2648,106900.0
2008-09-19 15:20:00,124.62,125.21,124.42,125.11,86300.0,90.2648,90.6921,90.1199,90.6197,86300.0
2008-09-19 15:25:00,125.11,125.42,125.04,125.21,63400.0,90.6197,90.8443,90.569,90.6921,63400.0
2008-09-19 15:30:00,125.22,125.45,124.69,125.16,64900.0,90.6994,90.866,90.3155,90.6559,64900.0
2008-09-19 15:35:00,125.18,125.25,124.73,124.97,110600.0,90.6704,90.7211,90.3445,90.5183,110600.0
2008-09-19 15:40:00,124.97,125.88,124.97,125.65,149900.0,90.5183,91.1774,90.5183,91.0108,149900.0
2008-09-19 15:45:00,125.68,125.82,125.43,125.5,240000.0,91.0326,91.134,90.8515,90.9022,240000.0
2008-09-19 15:50:00,125.5,126.13,125.47,125.8,151900.0,90.9022,91.3585,90.8805,91.1195,151900.0
2008-09-19 15:55:00,125.75,125.97,125.61,125.95,162900.0,91.0833,91.2426,90.9819,91.2281,162900.0
2008-09-22 09:30:00,125.37,125.63,125.0,125.26,75300.0,90.808,90.9964,90.54,90.7284,75300.0
2008-09-22 09:35:00,125.22,125.32,125.0,125.05,23900.0,90.6994,90.7718,90.54,90.5763,23900.0
2008-09-22 09:40:00,125.03,125.03,124.47,124.61,30000.0,90.5618,90.5618,90.1561,90.2576,30000.0
2008-09-22 09:45:00,124.62,124.76,124.4,124.72,46800.0,90.2648,90.3662,90.1054,90.3372,46800.0
2008-09-22 09:50:00,124.72,124.8,124.61,124.67,43400.0,90.3372,90.3952,90.2576,90.301,43400.0
2008-09-22 09:55:00,124.68,124.75,124.29,124.54,47700.0,90.3083,90.359,90.0258,90.2068,47700.0
2008-09-22 10:00:00,124.53,124.68,124.28,124.57,20600.0,90.1996,90.3083,90.0185,90.2286,20600.0
2008-09-22 10:05:00,124.63,124.65,124.41,124.53,21300.0,90.272,90.2865,90.1127,90.1996,21300.0
2008-09-22 10:10:00,124.48,124.68,124.23,124.23,32000.0,90.1634,90.3083,89.9823,89.9823,32000.0
2008-09-22 10:15:00,124.26,124.39,123.93,123.94,44600.0,90.004,90.0982,89.765,89.7723,44600.0
2008-09-22 10:20:00,123.93,124.1,123.85,124.08,34000.0,89.765,89.8881,89.7071,89.8737,34000.0
2008-09-22 10:25:00,124.08,124.34,123.97,124.33,24900.0,89.8737,90.062,89.794,90.0547,24900.0
2008-09-22 10:30:00,124.27,124.55,124.24,124.54,40100.0,90.0113,90.2141,89.9896,90.2068,40100.0
2008-09-22 10:35:00,124.51,124.51,124.31,124.33,12100.0,90.1851,90.1851,90.0403,90.0547,12100.0
2008-09-22 10:40:00,124.33,124.6,124.25,124.3,41800.0,90.0547,90.2503,89.9968,90.033,41800.0
2008-09-22 10:45:00,124.25,124.43,124.25,124.32,25800.0,89.9968,90.1272,89.9968,90.0475,25800.0
2008-09-22 10:50:00,124.37,124.54,124.31,124.34,23800.0,90.0837,90.2068,90.0403,90.062,23800.0
2008-09-22 10:55:00,124.39,124.71,124.39,124.5,20900.0,90.0982,90.33,90.0982,90.1779,20900.0
2008-09-22 11:00:00,124.47,124.51,124.17,124.2,165400.0,90.1561,90.1851,89.9389,89.9606,165400.0
2008-09-22 11:05:00,124.11,124.27,124.05,124.14,88400.0,89.8954,90.0113,89.8519,89.9171,88400.0
2008-09-22 11:10:00,124.11,124.22,123.94,123.96,171500.0,89.8954,89.9751,89.7723,89.7867,171500.0
2008-09-22 11:15:00,123.93,124.02,123.83,123.89,50400.0,89.765,89.8302,89.6926,89.736,50400.0
2008-09-22 11:20:00,123.9,123.92,123.44,123.44,80700.0,89.7433,89.7578,89.4101,89.4101,80700.0
2008-09-22 11:25:00,123.43,123.73,123.43,123.62,36900.0,89.4029,89.6202,89.4029,89.5405,36900.0
2008-09-22 11:30:00,123.61,123.78,123.43,123.43,30200.0,89.5332,89.6564,89.4029,89.4029,30200.0
2008-09-22 11:35:00,123.4,123.65,123.33,123.62,44900.0,89.3811,89.5622,89.3304,89.5405,44900.0
2008-09-22 11:40:00,123.61,123.61,123.23,123.29,18100.0,89.5332,89.5332,89.258,89.3014,18100.0
2008-09-22 11:45:00,123.26,123.42,123.23,123.38,29700.0,89.2797,89.3956,89.258,89.3666,29700.0
2008-09-22 11:50:00,123.37,123.58,123.24,123.56,25200.0,89.3594,89.5115,89.2652,89.497,25200.0
2008-09-22 11:55:00,123.51,123.63,123.43,123.62,28400.0,89.4608,89.5477,89.4029,89.5405,28400.0
2008-09-22 12:00:00,123.65,123.72,123.52,123.54,23800.0,89.5622,89.6129,89.468,89.4825,23800.0
2008-09-22 12:05:00,123.55,123.66,123.54,123.63,19400.0,89.4898,89.5694,89.4825,89.5477,19400.0
2008-09-22 12:10:00,123.58,123.67,123.44,123.44,17600.0,89.5115,89.5767,89.4101,89.4101,17600.0
2008-09-22 12:15:00,123.46,123.59,123.31,123.58,21100.0,89.4246,89.5187,89.3159,89.5115,21100.0
2008-09-22 12:20:00,123.59,123.61,123.41,123.51,33700.0,89.5187,89.5332,89.3884,89.4608,33700.0
2008-09-22 12:25:00,123.58,123.7,123.55,123.67,16600.0,89.5115,89.5984,89.4898,89.5767,16600.0
2008-09-22 12:30:00,123.68,123.95,123.66,123.92,20600.0,89.5839,89.7795,89.5694,89.7578,20600.0
2008-09-22 12:35:00,123.87,124.03,123.82,123.91,20300.0,89.7216,89.8374,89.6853,89.7505,20300.0
2008-09-22 12:40:00,123.92,123.99,123.85,123.85,18700.0,89.7578,89.8085,89.7071,89.7071,18700.0
2008-09-22 12:45:00,123.82,123.86,123.77,123.82,26800.0,89.6853,89.7143,89.6491,89.6853,26800.0
2008-09-22 12:50:00,123.82,124.09,123.79,124.06,17200.0,89.6853,89.8809,89.6636,89.8592,17200.0
2008-09-22 12:55:00,124.1,124.11,123.93,124.02,27800.0,89.8881,89.8954,89.765,89.8302,27800.0
2008-09-22 13:00:00,124.0,124.08,123.76,123.77,18200.0,89.8157,89.8737,89.6419,89.6491,18200.0
2008-09-22 13:05:00,123.78,123.9,123.57,123.89,41700.0,89.6564,89.7433,89.5043,89.736,41700.0
2008-09-22 13:10:00,123.9,124.0,123.72,123.81,15100.0,89.7433,89.8157,89.6129,89.6781,15100.0
2008-09-22 13:15:00,123.68,123.71,123.36,123.38,9300.0,89.5839,89.6057,89.3522,89.3666,9300.0
2008-09-22 13:20:00,123.4,123.41,123.23,123.37,26700.0,89.3811,89.3884,89.258,89.3594,26700.0
2008-09-22 13:25:00,123.42,123.49,123.24,123.34,27400.0,89.3956,89.4463,89.2652,89.3377,27400.0
2008-09-22 13:30:00,123.35,123.46,123.13,123.14,19700.0,89.3449,89.4246,89.1856,89.1928,19700.0
2008-09-22 13:35:00,123.16,123.16,122.84,123.07,46000.0,89.2073,89.2073,88.9755,89.1421,46000.0
2008-09-22 13:40:00,123.02,123.22,123.02,123.14,14300.0,89.1059,89.2507,89.1059,89.1928,14300.0
2008-09-22 13:45:00,123.15,123.42,123.15,123.17,27900.0,89.2,89.3956,89.2,89.2145,27900.0
2008-09-22 13:50:00,123.16,123.6,123.08,123.57,71200.0,89.2073,89.526,89.1493,89.5043,71200.0
2008-09-22 13:55:00,123.6,123.72,123.45,123.59,37400.0,89.526,89.6129,89.4173,89.5187,37400.0
2008-09-22 14:00:00,123.57,123.57,123.34,123.39,16100.0,89.5043,89.5043,89.3377,89.3739,16100.0
2008-09-22 14:05:00,123.48,123.49,123.15,123.44,28300.0,89.4391,89.4463,89.2,89.4101,28300.0
2008-09-22 14:10:00,123.47,123.64,123.43,123.54,32600.0,89.4318,89.555,89.4029,89.4825,32600.0
2008-09-22 14:15:00,123.57,123.81,123.49,123.71,32500.0,89.5043,89.6781,89.4463,89.6057,32500.0
2008-09-22 14:20:00,123.64,123.69,123.11,123.2,41400.0,89.555,89.5912,89.1711,89.2363,41400.0
2008-09-22 14:25:00,123.25,123.49,123.22,123.37,47000.0,89.2725,89.4463,89.2507,89.3594,47000.0
2008-09-22 14:30:00,123.35,123.76,123.32,123.59,47300.0,89.3449,89.6419,89.3232,89.5187,47300.0
2008-09-22 14:35:00,123.57,123.84,123.56,123.7,24400.0,89.5043,89.6998,89.497,89.5984,24400.0
2008-09-22 14:40:00,123.7,123.71,123.19,123.28,63100.0,89.5984,89.6057,89.229,89.2942,63100.0
2008-09-22 14:45:00,123.27,123.46,123.22,123.34,44400.0,89.287,89.4246,89.2507,89.3377,44400.0
2008-09-22 14:50:00,123.33,123.34,122.96,122.98,57000.0,89.3304,89.3377,89.0624,89.0769,57000.0
2008-09-22 14:55:00,123.02,123.08,122.82,122.92,43500.0,89.1059,89.1493,88.961,89.0335,43500.0
2008-09-22 15:00:00,122.9,123.13,122.9,123.09,33400.0,89.019,89.1856,89.019,89.1566,33400.0
2008-09-22 15:05:00,123.1,123.21,122.96,122.96,33200.0,89.1638,89.2435,89.0624,89.0624,33200.0
2008-09-22 15:10:00,122.99,123.26,122.86,123.04,17100.0,89.0842,89.2797,88.99,89.1204,17100.0
2008-09-22 15:15:00,123.04,123.04,122.22,122.24,64000.0,89.1204,89.1204,88.5264,88.5409,64000.0
2008-09-22 15:20:00,122.23,122.35,122.11,122.17,55400.0,88.5337,88.6206,88.4468,88.4902,55400.0
2008-09-22 15:25:00,122.25,122.26,121.92,121.98,48900.0,88.5482,88.5554,88.3091,88.3526,48900.0
2008-09-22 15:30:00,121.99,122.04,121.77,122.01,49700.0,88.3598,88.396,88.2005,88.3743,49700.0
2008-09-22 15:35:00,122.05,122.15,121.98,121.98,38400.0,88.4033,88.4757,88.3526,88.3526,38400.0
2008-09-22 15:40:00,121.95,121.99,121.33,121.56,134900.0,88.3309,88.3598,87.8818,88.0484,134900.0
2008-09-22 15:45:00,121.58,121.64,121.24,121.49,62200.0,88.0629,88.1063,87.8166,87.9977,62200.0
2008-09-22 15:50:00,121.53,121.7,121.36,121.36,91100.0,88.0266,88.1498,87.9035,87.9035,91100.0
2008-09-22 15:55:00,121.35,121.64,121.26,121.5,149800.0,87.8963,88.1063,87.8311,88.0049,149800.0
2008-09-23 09:30:00,121.75,122.09,121.7,121.71,51600.0,88.186,88.4323,88.1498,88.157,51600.0
2008-09-23 09:35:00,121.71,121.79,121.46,121.46,37100.0,88.157,88.215,87.9759,87.9759,37100.0
2008-09-23 09:40:00,121.44,122.15,121.41,122.15,210700.0,87.9615,88.4757,87.9397,88.4757,210700.0
2008-09-23 09:45:00,122.16,122.71,122.03,122.71,76900.0,88.483,88.8813,88.3888,88.8813,76900.0
2008-09-23 09:50:00,122.74,122.9,122.51,122.59,52800.0,88.9031,89.019,88.7365,88.7944,52800.0
2008-09-23 09:55:00,122.59,122.66,122.19,122.19,76700.0,88.7944,88.8451,88.5047,88.5047,76700.0
2008-09-23 10:00:00,122.22,122.37,122.07,122.36,76700.0,88.5264,88.6351,88.4178,88.6278,76700.0
2008-09-23 10:05:00,122.44,122.58,122.23,122.23,72500.0,88.6858,88.7872,88.5337,88.5337,72500.0
2008-09-23 10:10:00,122.2,122.59,122.11,122.53,37600.0,88.5119,88.7944,88.4468,88.751,37600.0
2008-09-23 10:15:00,122.53,122.65,122.39,122.58,78500.0,88.751,88.8379,88.6496,88.7872,78500.0
2008-09-23 10:20:00,122.62,122.81,122.61,122.64,53200.0,88.8162,88.9538,88.8089,88.8306,53200.0
2008-09-23 10:25:00,122.69,122.88,122.5,122.53,59800.0,88.8669,89.0045,88.7292,88.751,59800.0
2008-09-23 10:30:00,122.54,122.75,122.47,122.48,56300.0,88.7582,88.9103,88.7075,88.7147,56300.0
2008-09-23 10:35:00,122.47,122.61,122.35,122.43,171000.0,88.7075,88.8089,88.6206,88.6785,171000.0
2008-09-23 10:40:00,122.45,122.48,122.07,122.07,71200.0,88.693,88.7147,88.4178,88.4178,71200.0
2008-09-23 10:45:00,122.04,122.2,121.98,122.03,85300.0,88.396,88.5119,88.3526,88.3888,85300.0
2008-09-23 10:50:00,122.02,122.04,121.46,121.63,60600.0,88.3816,88.396,87.9759,88.0991,60600.0
2008-09-23 10:55:00,121.68,121.79,121.53,121.69,56400.0,88.1353,88.215,88.0266,88.1425,56400.0
2008-09-23 11:00:00,121.72,121.81,121.47,121.64,40600.0,88.1643,88.2295,87.9832,88.1063,40600.0
2008-09-23 11:05:00,121.64,121.68,121.33,121.64,53500.0,88.1063,88.1353,87.8818,88.1063,53500.0
2008-09-23 11:10:00,121.63,122.02,121.44,121.92,57700.0,88.0991,88.3816,87.9615,88.3091,57700.0
2008-09-23 11:15:00,121.9,122.12,121.88,122.09,21700.0,88.2946,88.454,88.2802,88.4323,21700.0
2008-09-23 11:20:00,122.06,122.27,122.04,122.09,62400.0,88.4105,88.5626,88.396,88.4323,62400.0
2008-09-23 11:25:00,122.09,122.21,121.9,121.94,79600.0,88.4323,88.5192,88.2946,88.3236,79600.0
2008-09-23 11:30:00,121.95,122.13,121.95,122.07,72900.0,88.3309,88.4612,88.3309,88.4178,72900.0
2008-09-23 11:35:00,122.08,122.08,121.7,121.88,24800.0,88.425,88.425,88.1498,88.2802,24800.0
2008-09-23 11:40:00,121.85,121.94,121.68,121.68,35700.0,88.2584,88.3236,88.1353,88.1353,35700.0
2008-09-23 11:45:00,121.69,121.93,121.69,121.9,56400.0,88.1425,88.3164,88.1425,88.2946,56400.0
2008-09-23 11:50:00,121.89,122.0,121.81,121.94,51800.0,88.2874,88.3671,88.2295,88.3236,51800.0
2008-09-23 11:55:00,121.91,121.91,121.55,121.62,58900.0,88.3019,88.3019,88.0411,88.0918,58900.0
2008-09-23 12:00:00,121.62,121.62,121.26,121.51,43500.0,88.0918,88.0918,87.8311,88.0122,43500.0
2008-09-23 12:05:00,121.49,121.7,121.35,121.69,51200.0,87.9977,88.1498,87.8963,88.1425,51200.0
2008-09-23 12:10:00,121.7,121.94,121.65,121.83,79400.0,88.1498,88.3236,88.1136,88.2439,79400.0
2008-09-23 12:15:00,121.82,121.9,121.72,121.79,52500.0,88.2367,88.2946,88.1643,88.215,52500.0
2008-09-23 12:20:00,121.8,121.8,121.53,121.65,43800.0,88.2222,88.2222,88.0266,88.1136,43800.0
2008-09-23 12:25:00,121.68,121.68,121.41,121.45,65400.0,88.1353,88.1353,87.9397,87.9687,65400.0
2008-09-23 12:30:00,121.43,121.48,121.23,121.37,49000.0,87.9542,87.9904,87.8093,87.9108,49000.0
2008-09-23 12:35:00,121.4,121.47,121.26,121.33,16100.0,87.9325,87.9832,87.8311,87.8818,16100.0
2008-09-23 12:40:00,121.31,121.34,120.98,121.1,42600.0,87.8673,87.889,87.6283,87.7152,42600.0
2008-09-23 12:45:00,121.09,121.11,120.87,121.11,44500.0,87.7079,87.7224,87.5486,87.7224,44500.0
2008-09-23 12:50:00,121.1,121.13,120.75,120.83,56000.0,87.7152,87.7369,87.4617,87.5196,56000.0
2008-09-23 12:55:00,120.86,120.99,120.83,120.84,30400.0,87.5414,87.6355,87.5196,87.5269,30400.0
2008-09-23 13:00:00,120.78,120.8,120.26,120.4,69100.0,87.4834,87.4979,87.1068,87.2082,69100.0
2008-09-23 13:05:00,120.39,120.39,119.88,120.06,122600.0,87.2009,87.2009,86.8315,86.9619,122600.0
2008-09-23 13:10:00,120.07,120.14,119.75,119.87,52400.0,86.9691,87.0198,86.7374,86.8243,52400.0
2008-09-23 13:15:00,119.83,120.09,119.71,119.94,57700.0,86.7953,86.9836,86.7084,86.875,57700.0
2008-09-23 13:20:00,120.0,120.28,120.0,120.17,39700.0,86.9184,87.1212,86.9184,87.0416,39700.0
2008-09-23 13:25:00,120.18,120.26,120.02,120.03,34900.0,87.0488,87.1068,86.9329,86.9402,34900.0
2008-09-23 13:30:00,119.99,120.0,119.46,119.55,40500.0,86.9112,86.9184,86.5273,86.5925,40500.0
2008-09-23 13:35:00,119.54,119.9,119.46,119.88,38900.0,86.5852,86.846,86.5273,86.8315,38900.0
2008-09-23 13:40:00,119.88,120.01,119.78,119.94,54000.0,86.8315,86.9257,86.7591,86.875,54000.0
2008-09-23 13:45:00,119.93,120.0,119.64,119.65,64300.0,86.8677,86.9184,86.6577,86.6649,64300.0
2008-09-23 13:50:00,119.64,119.73,119.43,119.53,117500.0,86.6577,86.7229,86.5056,86.578,117500.0
2008-09-23 13:55:00,119.51,119.93,119.43,119.93,94400.0,86.5635,86.8677,86.5056,86.8677,94400.0
2008-09-23 14:00:00,119.89,119.99,119.53,119.79,87800.0,86.8388,86.9112,86.578,86.7663,87800.0
2008-09-23 14:05:00,119.8,120.49,119.79,120.49,120300.0,86.7736,87.2734,86.7663,87.2734,120300.0
2008-09-23 14:10:00,120.56,120.59,120.24,120.4,44200.0,87.3241,87.3458,87.0923,87.2082,44200.0
2008-09-23 14:15:00,120.38,120.4,120.1,120.36,58200.0,87.1937,87.2082,86.9909,87.1792,58200.0
2008-09-23 14:20:00,120.43,120.56,120.09,120.45,115400.0,87.2299,87.3241,86.9836,87.2444,115400.0
2008-09-23 14:25:00,120.39,120.99,120.35,120.96,73600.0,87.2009,87.6355,87.1719,87.6138,73600.0
2008-09-23 14:30:00,120.96,121.14,120.77,120.87,56600.0,87.6138,87.7442,87.4762,87.5486,56600.0
2008-09-23 14:35:00,120.96,121.0,120.7,120.77,30700.0,87.6138,87.6428,87.4255,87.4762,30700.0
2008-09-23 14:40:00,120.77,121.03,120.55,120.71,66300.0,87.4762,87.6645,87.3168,87.4327,66300.0
2008-09-23 14:45:00,120.75,121.45,120.57,121.3,61800.0,87.4617,87.9687,87.3313,87.8601,61800.0
2008-09-23 14:50:00,121.29,121.55,121.26,121.38,67100.0,87.8528,88.0411,87.8311,87.918,67100.0
2008-09-23 14:55:00,121.35,121.62,121.11,121.14,75000.0,87.8963,88.0918,87.7224,87.7442,75000.0
2008-09-23 15:00:00,121.15,121.35,121.08,121.24,108700.0,87.7514,87.8963,87.7007,87.8166,108700.0
2008-09-23 15:05:00,121.24,121.77,121.21,121.68,93400.0,87.8166,88.2005,87.7949,88.1353,93400.0
2008-09-23 15:10:00,121.69,121.71,121.31,121.47,37200.0,88.1425,88.157,87.8673,87.9832,37200.0
2008-09-23 15:15:00,121.46,122.05,121.44,121.94,70100.0,87.9759,88.4033,87.9615,88.3236,70100.0
2008-09-23 15:20:00,121.92,121.92,121.52,121.58,43700.0,88.3091,88.3091,88.0194,88.0629,43700.0
2008-09-23 15:25:00,121.57,121.72,121.21,121.24,63600.0,88.0556,88.1643,87.7949,87.8166,63600.0
2008-09-23 15:30:00,121.24,121.42,120.79,120.87,107100.0,87.8166,87.947,87.4906,87.5486,107100.0
2008-09-23 15:35:00,120.86,120.87,120.33,120.53,115400.0,87.5414,87.5486,87.1575,87.3023,115400.0
2008-09-23 15:40:00,120.53,120.89,120.11,120.18,107900.0,87.3023,87.5631,86.9981,87.0488,107900.0
2008-09-23 15:45:00,120.13,120.13,119.43,119.75,118300.0,87.0126,87.0126,86.5056,86.7374,118300.0
2008-09-23 15:50:00,119.73,120.11,119.44,119.97,92300.0,86.7229,86.9981,86.5128,86.8967,92300.0
2008-09-23 15:55:00,119.99,119.99,119.51,119.54,202300.0,86.9112,86.9112,86.5635,86.5852,202300.0
2008-09-23 16:00:00,119.57,120.54,119.4,119.42,355600.0,86.607,87.3096,86.4838,86.4983,355600.0
2008-09-23 16:05:00,119.42,119.42,119.42,119.42,0.0,86.4983,86.4983,86.4983,86.4983,0.0
2008-09-23 16:10:00,119.42,119.42,119.42,119.42,0.0,86.4983,86.4983,86.4983,86.4983,0.0
2008-09-24 09:30:00,120.03,120.14,119.7,119.7,56100.0,86.9402,87.0198,86.7011,86.7011,56100.0
2008-09-24 09:35:00,119.64,120.16,119.47,120.12,38300.0,86.6577,87.0343,86.5345,87.0054,38300.0
2008-09-24 09:40:00,120.12,120.12,119.55,119.62,40000.0,87.0054,87.0054,86.5925,86.6432,40000.0
2008-09-24 09:45:00,119.61,119.86,119.17,119.69,68700.0,86.636,86.817,86.3172,86.6939,68700.0
2008-09-24 09:50:00,119.78,119.89,119.46,119.62,44400.0,86.7591,86.8388,86.5273,86.6432,44400.0
2008-09-24 09:55:00,119.67,119.75,119.3,119.72,64400.0,86.6794,86.7374,86.4114,86.7156,64400.0
2008-09-24 10:00:00,119.7,119.84,119.38,119.54,69400.0,86.7011,86.8025,86.4694,86.5852,69400.0
2008-09-24 10:05:00,119.56,119.69,119.22,119.38,45700.0,86.5997,86.6939,86.3535,86.4694,45700.0
2008-09-24 10:10:00,119.39,119.6,118.98,119.13,27600.0,86.4766,86.6287,86.1796,86.2883,27600.0
2008-09-24 10:15:00,119.06,119.19,118.99,119.14,23200.0,86.2376,86.3317,86.1869,86.2955,23200.0
2008-09-24 10:20:00,119.2,119.37,119.19,119.23,7000.0,86.339,86.4621,86.3317,86.3607,7000.0
2008-09-24 10:25:00,119.24,119.71,119.13,119.59,31200.0,86.368,86.7084,86.2883,86.6215,31200.0
2008-09-24 10:30:00,119.6,119.87,119.55,119.73,24800.0,86.6287,86.8243,86.5925,86.7229,24800.0
2008-09-24 10:35:00,119.75,119.81,119.52,119.65,41300.0,86.7374,86.7808,86.5708,86.6649,41300.0
2008-09-24 10:40:00,119.67,120.05,119.67,119.94,34300.0,86.6794,86.9547,86.6794,86.875,34300.0
2008-09-24 10:45:00,119.97,120.02,119.78,119.95,13400.0,86.8967,86.9329,86.7591,86.8822,13400.0
2008-09-24 10:50:00,119.98,120.13,119.93,119.93,12200.0,86.9039,87.0126,86.8677,86.8677,12200.0
2008-09-24 10:55:00,119.8,120.15,119.75,120.15,21400.0,86.7736,87.0271,86.7374,87.0271,21400.0
2008-09-24 11:00:00,120.12,120.15,119.88,119.95,25900.0,87.0054,87.0271,86.8315,86.8822,25900.0
2008-09-24 11:05:00,119.9,119.93,119.49,119.57,28700.0,86.846,86.8677,86.549,86.607,28700.0
2008-09-24 11:10:00,119.57,119.64,119.46,119.58,26800.0,86.607,86.6577,86.5273,86.6142,26800.0
2008-09-24 11:15:00,119.59,119.68,119.2,119.32,47900.0,86.6215,86.6867,86.339,86.4259,47900.0
2008-09-24 11:20:00,119.34,119.49,119.23,119.43,46500.0,86.4404,86.549,86.3607,86.5056,46500.0
2008-09-24 11:25:00,119.43,119.65,119.38,119.65,36000.0,86.5056,86.6649,86.4694,86.6649,36000.0
2008-09-24 11:30:00,119.64,119.91,119.57,119.82,30100.0,86.6577,86.8532,86.607,86.7881,30100.0
2008-09-24 11:35:00,119.83,119.83,119.55,119.57,24600.0,86.7953,86.7953,86.5925,86.607,24600.0
2008-09-24 11:40:00,119.58,119.68,119.29,119.31,34300.0,86.6142,86.6867,86.4042,86.4187,34300.0
2008-09-24 11:45:00,119.29,119.4,119.01,119.15,44400.0,86.4042,86.4838,86.2014,86.3028,44400.0
2008-09-24 11:50:00,119.25,119.63,119.09,119.49,30900.0,86.3752,86.6504,86.2593,86.549,30900.0
2008-09-24 11:55:00,119.52,119.69,119.38,119.63,12200.0,86.5708,86.6939,86.4694,86.6504,12200.0
2008-09-24 12:00:00,119.63,119.69,119.36,119.44,19500.0,86.6504,86.6939,86.4549,86.5128,19500.0
2008-09-24 12:05:00,119.35,119.49,119.29,119.38,43300.0,86.4476,86.549,86.4042,86.4694,43300.0
2008-09-24 12:10:00,119.35,119.59,119.35,119.47,19000.0,86.4476,86.6215,86.4476,86.5345,19000.0
2008-09-24 12:15:00,119.49,119.84,119.47,119.69,22400.0,86.549,86.8025,86.5345,86.6939,22400.0
2008-09-24 12:20:00,119.69,119.79,119.43,119.45,14800.0,86.6939,86.7663,86.5056,86.5201,14800.0
2008-09-24 12:25:00,119.47,119.5,119.12,119.33,19400.0,86.5345,86.5563,86.281,86.4331,19400.0
2008-09-24 12:30:00,119.34,119.55,119.27,119.5,22100.0,86.4404,86.5925,86.3897,86.5563,22100.0
2008-09-24 12:35:00,119.49,119.59,119.27,119.28,38300.0,86.549,86.6215,86.3897,86.3969,38300.0
2008-09-24 12:40:00,119.27,119.53,119.23,119.38,18600.0,86.3897,86.578,86.3607,86.4694,18600.0
2008-09-24 12:45:00,119.45,119.6,119.33,119.43,16800.0,86.5201,86.6287,86.4331,86.5056,16800.0
2008-09-24 12:50:00,119.4,119.61,119.37,119.55,26600.0,86.4838,86.636,86.4621,86.5925,26600.0
2008-09-24 12:55:00,119.54,119.54,119.38,119.43,11900.0,86.5852,86.5852,86.4694,86.5056,11900.0
2008-09-24 13:00:00,119.42,119.53,119.36,119.39,6400.0,86.4983,86.578,86.4549,86.4766,6400.0
2008-09-24 13:05:00,119.43,119.86,119.43,119.79,17200.0,86.5056,86.817,86.5056,86.7663,17200.0
2008-09-24 13:10:00,119.77,120.04,119.7,119.92,29700.0,86.7518,86.9474,86.7011,86.8605,29700.0
2008-09-24 13:15:00,119.87,120.21,119.83,119.94,39800.0,86.8243,87.0705,86.7953,86.875,39800.0
2008-09-24 13:20:00,119.96,120.46,119.96,120.46,23600.0,86.8895,87.2516,86.8895,87.2516,23600.0
2008-09-24 13:25:00,120.39,120.55,120.22,120.28,51600.0,87.2009,87.3168,87.0778,87.1212,51600.0
2008-09-24 13:30:00,120.28,120.32,120.11,120.16,11200.0,87.1212,87.1502,86.9981,87.0343,11200.0
2008-09-24 13:35:00,120.22,120.39,120.18,120.2,12300.0,87.0778,87.2009,87.0488,87.0633,12300.0
2008-09-24 13:40:00,120.16,120.43,120.02,120.43,22000.0,87.0343,87.2299,86.9329,87.2299,22000.0
2008-09-24 13:45:00,120.45,120.46,120.23,120.33,16500.0,87.2444,87.2516,87.085,87.1575,16500.0
2008-09-24 13:50:00,120.35,120.39,120.05,120.05,48300.0,87.1719,87.2009,86.9547,86.9547,48300.0
2008-09-24 13:55:00,120.03,120.03,119.68,119.89,76500.0,86.9402,86.9402,86.6867,86.8388,76500.0
2008-09-24 14:00:00,119.85,119.97,119.69,119.81,43100.0,86.8098,86.8967,86.6939,86.7808,43100.0
2008-09-24 14:05:00,119.84,119.96,119.74,119.92,41400.0,86.8025,86.8895,86.7301,86.8605,41400.0
2008-09-24 14:10:00,119.91,119.91,119.39,119.48,24600.0,86.8532,86.8532,86.4766,86.5418,24600.0
2008-09-24 14:15:00,119.48,119.71,119.46,119.65,34700.0,86.5418,86.7084,86.5273,86.6649,34700.0
2008-09-24 14:20:00,119.64,119.77,119.54,119.73,24700.0,86.6577,86.7518,86.5852,86.7229,24700.0
2008-09-24 14:25:00,119.74,119.89,119.64,119.85,20700.0,86.7301,86.8388,86.6577,86.8098,20700.0
2008-09-24 14:30:00,119.93,120.14,119.86,120.07,29600.0,86.8677,87.0198,86.817,86.9691,29600.0
2008-09-24 14:35:00,120.02,120.26,119.98,120.18,40400.0,86.9329,87.1068,86.9039,87.0488,40400.0
2008-09-24 14:40:00,120.14,120.41,120.14,120.32,69800.0,87.0198,87.2154,87.0198,87.1502,69800.0
2008-09-24 14:45:00,120.35,120.35,120.08,120.15,9200.0,87.1719,87.1719,86.9764,87.0271,9200.0
2008-09-24 14:50:00,120.11,120.15,119.82,119.85,12000.0,86.9981,87.0271,86.7881,86.8098,12000.0
2008-09-24 14:55:00,119.9,119.97,119.63,119.7,21600.0,86.846,86.8967,86.6504,86.7011,21600.0
2008-09-24 15:00:00,119.65,119.67,119.42,119.51,21000.0,86.6649,86.6794,86.4983,86.5635,21000.0
2008-09-24 15:05:00,119.49,119.92,119.48,119.92,28300.0,86.549,86.8605,86.5418,86.8605,28300.0
2008-09-24 15:10:00,119.95,119.96,119.63,119.8,35700.0,86.8822,86.8895,86.6504,86.7736,35700.0
2008-09-24 15:15:00,119.83,119.86,119.14,119.14,77100.0,86.7953,86.817,86.2955,86.2955,77100.0
2008-09-24 15:20:00,119.25,119.47,119.07,119.43,107900.0,86.3752,86.5345,86.2448,86.5056,107900.0
2008-09-24 15:25:00,119.41,119.64,119.33,119.63,31900.0,86.4911,86.6577,86.4331,86.6504,31900.0
2008-09-24 15:30:00,119.67,119.86,119.51,119.6,98300.0,86.6794,86.817,86.5635,86.6287,98300.0
2008-09-24 15:35:00,119.58,119.58,119.29,119.29,31600.0,86.6142,86.6142,86.4042,86.4042,31600.0
2008-09-24 15:40:00,119.28,119.28,118.81,119.02,49000.0,86.3969,86.3969,86.0565,86.2086,49000.0
2008-09-24 15:45:00,119.0,119.02,118.79,118.97,44800.0,86.1941,86.2086,86.042,86.1724,44800.0
2008-09-24 15:50:00,118.97,119.1,118.69,119.05,64400.0,86.1724,86.2665,85.9696,86.2303,64400.0
2008-09-24 15:55:00,119.1,119.72,119.06,119.7,84700.0,86.2665,86.7156,86.2376,86.7011,84700.0
2008-09-24 16:00:00,119.4,119.66,119.4,119.59,25900.0,86.4838,86.6722,86.4838,86.6215,25900.0
2008-09-24 16:05:00,119.59,119.59,119.59,119.59,0.0,86.6215,86.6215,86.6215,86.6215,0.0
2008-09-24 16:10:00,119.59,119.59,119.59,119.59,0.0,86.6215,86.6215,86.6215,86.6215,0.0
2008-09-25 09:30:00,119.8,119.89,119.36,119.76,96700.0,87.2599,87.3254,86.9394,87.2307,96700.0
2008-09-25 09:35:00,119.75,119.83,119.29,119.43,64800.0,87.2234,87.2817,86.8884,86.9904,64800.0
2008-09-25 09:40:00,119.44,120.03,119.44,119.8,91500.0,86.9976,87.4274,86.9976,87.2599,91500.0
2008-09-25 09:45:00,119.89,120.21,119.89,120.15,42900.0,87.3254,87.5585,87.3254,87.5148,42900.0
2008-09-25 09:50:00,120.15,120.62,120.14,120.37,77800.0,87.5148,87.8571,87.5075,87.675,77800.0
2008-09-25 09:55:00,120.39,120.72,120.34,120.5,145400.0,87.6896,87.93,87.6532,87.7697,145400.0
2008-09-25 10:00:00,120.58,120.6,120.18,120.18,145100.0,87.828,87.8426,87.5366,87.5366,145100.0
2008-09-25 10:05:00,120.19,121.06,120.15,120.87,103000.0,87.5439,88.1776,87.5148,88.0392,103000.0
2008-09-25 10:10:00,120.84,121.09,120.71,121.03,111400.0,88.0174,88.1995,87.9227,88.1558,111400.0
2008-09-25 10:15:00,121.03,121.39,121.0,121.18,147600.0,88.1558,88.418,88.1339,88.265,147600.0
2008-09-25 10:20:00,121.19,121.2,120.85,120.98,50900.0,88.2723,88.2796,88.0247,88.1193,50900.0
2008-09-25 10:25:00,120.95,121.0,120.83,120.97,33900.0,88.0975,88.1339,88.0101,88.1121,33900.0
2008-09-25 10:30:00,120.94,121.06,120.67,120.72,57600.0,88.0902,88.1776,87.8936,87.93,57600.0
2008-09-25 10:35:00,120.7,120.7,120.34,120.59,58200.0,87.9154,87.9154,87.6532,87.8353,58200.0
2008-09-25 10:40:00,120.59,120.77,120.45,120.6,76700.0,87.8353,87.9664,87.7333,87.8426,76700.0
2008-09-25 10:45:00,120.58,120.86,120.5,120.72,33800.0,87.828,88.0319,87.7697,87.93,33800.0
2008-09-25 10:50:00,120.77,120.84,120.6,120.73,71100.0,87.9664,88.0174,87.8426,87.9373,71100.0
2008-09-25 10:55:00,120.72,120.72,120.42,120.56,36600.0,87.93,87.93,87.7115,87.8134,36600.0
2008-09-25 11:00:00,120.58,120.7,120.51,120.64,40900.0,87.828,87.9154,87.777,87.8717,40900.0
2008-09-25 11:05:00,120.67,120.76,120.47,120.51,46500.0,87.8936,87.9591,87.7479,87.777,46500.0
2008-09-25 11:10:00,120.53,120.87,120.53,120.78,34400.0,87.7916,88.0392,87.7916,87.9737,34400.0
2008-09-25 11:15:00,120.74,120.87,120.65,120.74,43100.0,87.9445,88.0392,87.879,87.9445,43100.0
2008-09-25 11:20:00,120.75,121.09,120.74,120.99,45700.0,87.9518,88.1995,87.9445,88.1266,45700.0
2008-09-25 11:25:00,120.94,121.41,120.93,121.26,69300.0,88.0902,88.4326,88.0829,88.3233,69300.0
2008-09-25 11:30:00,121.28,121.43,121.19,121.23,146200.0,88.3379,88.4471,88.2723,88.3014,146200.0
2008-09-25 11:35:00,121.22,121.22,120.97,120.97,42900.0,88.2942,88.2942,88.1121,88.1121,42900.0
2008-09-25 11:40:00,120.97,121.17,120.92,121.14,37900.0,88.1121,88.2577,88.0756,88.2359,37900.0
2008-09-25 11:45:00,121.21,121.3,121.0,121.13,78300.0,88.2869,88.3524,88.1339,88.2286,78300.0
2008-09-25 11:50:00,121.11,121.17,120.96,121.03,36900.0,88.214,88.2577,88.1048,88.1558,36900.0
2008-09-25 11:55:00,121.03,121.04,120.87,120.95,40400.0,88.1558,88.1631,88.0392,88.0975,40400.0
2008-09-25 12:00:00,120.95,121.05,120.92,121.0,20300.0,88.0975,88.1703,88.0756,88.1339,20300.0
2008-09-25 12:05:00,120.99,121.03,120.9,120.98,16200.0,88.1266,88.1558,88.0611,88.1193,16200.0
2008-09-25 12:10:00,120.99,121.24,120.99,121.24,19900.0,88.1266,88.3087,88.1266,88.3087,19900.0
2008-09-25 12:15:00,121.21,121.49,121.21,121.38,34000.0,88.2869,88.4908,88.2869,88.4107,34000.0
2008-09-25 12:20:00,121.38,121.38,121.24,121.31,16800.0,88.4107,88.4107,88.3087,88.3597,16800.0
2008-09-25 12:25:00,121.32,121.42,121.18,121.37,21900.0,88.367,88.4398,88.265,88.4034,21900.0
2008-09-25 12:30:00,121.36,121.52,121.29,121.41,22300.0,88.3961,88.5127,88.3451,88.4326,22300.0
2008-09-25 12:35:00,121.43,121.61,121.43,121.45,40300.0,88.4471,88.5782,88.4471,88.4617,40300.0
2008-09-25 12:40:00,121.45,121.6,121.41,121.58,17000.0,88.4617,88.5709,88.4326,88.5564,17000.0
2008-09-25 12:45:00,121.6,121.6,121.45,121.55,16100.0,88.5709,88.5709,88.4617,88.5345,16100.0
2008-09-25 12:50:00,121.53,121.8,121.32,121.33,25200.0,88.52,88.7166,88.367,88.3743,25200.0
2008-09-25 12:55:00,121.3,121.72,121.3,121.61,40300.0,88.3524,88.6583,88.3524,88.5782,40300.0
2008-09-25 13:00:00,121.62,122.07,121.6,121.96,40800.0,88.5855,88.9133,88.5709,88.8332,40800.0
2008-09-25 13:05:00,121.96,121.96,121.71,121.74,43500.0,88.8332,88.8332,88.6511,88.6729,43500.0
2008-09-25 13:10:00,121.76,121.77,121.49,121.59,34100.0,88.6875,88.6948,88.4908,88.5637,34100.0
2008-09-25 13:15:00,121.54,121.57,121.33,121.47,17600.0,88.5272,88.5491,88.3743,88.4763,17600.0
2008-09-25 13:20:00,121.47,121.53,121.36,121.37,22200.0,88.4763,88.52,88.3961,88.4034,22200.0
2008-09-25 13:25:00,121.34,121.6,121.34,121.6,19800.0,88.3816,88.5709,88.3816,88.5709,19800.0
2008-09-25 13:30:00,121.66,121.91,121.62,121.82,18800.0,88.6146,88.7967,88.5855,88.7312,18800.0
2008-09-25 13:35:00,121.84,122.11,121.82,122.07,24300.0,88.7458,88.9424,88.7312,88.9133,24300.0
2008-09-25 13:40:00,122.02,122.02,121.78,121.89,25800.0,88.8769,88.8769,88.7021,88.7822,25800.0
2008-09-25 13:45:00,121.85,122.08,121.85,121.92,53500.0,88.753,88.9206,88.753,88.804,53500.0
2008-09-25 13:50:00,121.87,121.89,121.42,121.49,93100.0,88.7676,88.7822,88.4398,88.4908,93100.0
2008-09-25 13:55:00,121.53,121.71,121.33,121.71,30500.0,88.52,88.6511,88.3743,88.6511,30500.0
2008-09-25 14:00:00,121.74,121.79,121.5,121.63,53000.0,88.6729,88.7093,88.4981,88.5928,53000.0
2008-09-25 14:05:00,121.62,121.74,121.39,121.54,41300.0,88.5855,88.6729,88.418,88.5272,41300.0
2008-09-25 14:10:00,121.51,121.51,121.18,121.18,44200.0,88.5054,88.5054,88.265,88.265,44200.0
2008-09-25 14:15:00,121.22,121.31,120.83,121.01,56400.0,88.2942,88.3597,88.0101,88.1412,56400.0
2008-09-25 14:20:00,120.98,120.98,120.74,120.87,42700.0,88.1193,88.1193,87.9445,88.0392,42700.0
2008-09-25 14:25:00,120.85,121.11,120.77,121.09,25200.0,88.0247,88.214,87.9664,88.1995,25200.0
2008-09-25 14:30:00,121.07,121.34,120.95,121.29,36300.0,88.1849,88.3816,88.0975,88.3451,36300.0
2008-09-25 14:35:00,121.2,121.28,121.12,121.19,29300.0,88.2796,88.3379,88.2213,88.2723,29300.0
2008-09-25 14:40:00,121.15,121.15,120.93,121.05,49400.0,88.2432,88.2432,88.0829,88.1703,49400.0
2008-09-25 14:45:00,121.05,121.12,120.79,120.79,50500.0,88.1703,88.2213,87.981,87.981,50500.0
2008-09-25 14:50:00,120.77,120.91,120.66,120.82,33100.0,87.9664,88.0684,87.8863,88.0028,33100.0
2008-09-25 14:55:00,120.82,121.33,120.76,121.3,84000.0,88.0028,88.3743,87.9591,88.3524,84000.0
2008-09-25 15:00:00,121.28,121.53,121.2,121.4,48700.0,88.3379,88.52,88.2796,88.4253,48700.0
2008-09-25 15:05:00,121.4,121.46,121.27,121.46,18600.0,88.4253,88.469,88.3306,88.469,18600.0
2008-09-25 15:10:00,121.46,121.61,121.33,121.33,89000.0,88.469,88.5782,88.3743,88.3743,89000.0
2008-09-25 15:15:00,121.34,121.63,121.25,121.62,37200.0,88.3816,88.5928,88.316,88.5855,37200.0
2008-09-25 15:20:00,121.62,121.93,121.47,121.78,27100.0,88.5855,88.8113,88.4763,88.7021,27100.0
2008-09-25 15:25:00,121.8,121.86,121.62,121.73,14000.0,88.7166,88.7603,88.5855,88.6656,14000.0
2008-09-25 15:30:00,121.72,121.87,121.48,121.54,60200.0,88.6583,88.7676,88.4835,88.5272,60200.0
2008-09-25 15:35:00,121.54,121.74,121.43,121.68,94600.0,88.5272,88.6729,88.4471,88.6292,94600.0
2008-09-25 15:40:00,121.58,121.6,121.15,121.21,86000.0,88.5564,88.5709,88.2432,88.2869,86000.0
2008-09-25 15:45:00,121.22,121.24,120.78,120.9,41600.0,88.2942,88.3087,87.9737,88.0611,41600.0
2008-09-25 15:50:00,120.86,120.98,120.67,120.76,40000.0,88.0319,88.1193,87.8936,87.9591,40000.0
2008-09-25 15:55:00,120.74,121.21,120.45,121.21,319800.0,87.9445,88.2869,87.7333,88.2869,319800.0
2008-09-26 09:30:00,119.3,119.34,118.74,118.81,123000.0,86.8957,86.9248,86.4878,86.5388,123000.0
2008-09-26 09:35:00,118.83,119.45,118.79,119.06,105800.0,86.5533,87.0049,86.5242,86.7209,105800.0
2008-09-26 09:40:00,119.05,119.35,118.78,118.83,131100.0,86.7136,86.9321,86.5169,86.5533,131100.0
2008-09-26 09:45:00,118.83,119.47,118.68,119.35,89600.0,86.5533,87.0195,86.4441,86.9321,89600.0
2008-09-26 09:50:00,119.32,119.4,119.13,119.22,68100.0,86.9102,86.9685,86.7718,86.8374,68100.0
2008-09-26 09:55:00,119.22,119.95,119.15,119.42,69000.0,86.8374,87.3691,86.7864,86.9831,69000.0
2008-09-26 10:00:00,119.41,119.91,119.41,119.82,66900.0,86.9758,87.34,86.9758,87.2744,66900.0
2008-09-26 10:05:00,119.78,119.8,119.19,119.38,54800.0,87.2453,87.2599,86.8155,86.9539,54800.0
2008-09-26 10:10:00,119.37,119.7,119.31,119.59,38600.0,86.9467,87.187,86.903,87.1069,38600.0
2008-09-26 10:15:00,119.57,119.65,119.41,119.51,18400.0,87.0923,87.1506,86.9758,87.0486,18400.0
2008-09-26 10:20:00,119.58,119.77,119.51,119.61,49900.0,87.0996,87.238,87.0486,87.1215,49900.0
2008-09-26 10:25:00,119.64,119.7,119.38,119.42,30800.0,87.1433,87.187,86.9539,86.9831,30800.0
2008-09-26 10:30:00,119.42,119.53,119.31,119.45,45500.0,86.9831,87.0632,86.903,87.0049,45500.0
2008-09-26 10:35:00,119.45,119.73,119.38,119.7,58700.0,87.0049,87.2089,86.9539,87.187,58700.0
2008-09-26 10:40:00,119.73,119.91,119.62,119.62,46700.0,87.2089,87.34,87.1288,87.1288,46700.0
2008-09-26 10:45:00,119.59,119.71,119.51,119.61,14700.0,87.1069,87.1943,87.0486,87.1215,14700.0
2008-09-26 10:50:00,119.63,119.78,119.59,119.64,15900.0,87.136,87.2453,87.1069,87.1433,15900.0
2008-09-26 10:55:00,119.64,120.17,119.61,119.87,64000.0,87.1433,87.5294,87.1215,87.3108,64000.0
2008-09-26 11:00:00,119.89,119.98,119.66,119.68,225500.0,87.3254,87.391,87.1579,87.1725,225500.0
2008-09-26 11:05:00,119.74,120.01,119.74,119.93,27900.0,87.2162,87.4128,87.2162,87.3545,27900.0
2008-09-26 11:10:00,119.97,120.06,119.41,119.47,28700.0,87.3837,87.4492,86.9758,87.0195,28700.0
2008-09-26 11:15:00,119.31,119.67,119.18,119.64,132300.0,86.903,87.1652,86.8083,87.1433,132300.0
2008-09-26 11:20:00,119.52,119.62,119.35,119.62,100100.0,87.0559,87.1288,86.9321,87.1288,100100.0
2008-09-26 11:25:00,119.6,119.69,119.51,119.66,35800.0,87.1142,87.1797,87.0486,87.1579,35800.0
2008-09-26 11:30:00,119.66,119.83,119.42,119.76,68300.0,87.1579,87.2817,86.9831,87.2307,68300.0
2008-09-26 11:35:00,119.74,119.76,119.35,119.39,71500.0,87.2162,87.2307,86.9321,86.9612,71500.0
2008-09-26 11:40:00,119.39,119.51,119.26,119.3,50600.0,86.9612,87.0486,86.8665,86.8957,50600.0
2008-09-26 11:45:00,119.32,119.4,119.23,119.28,70500.0,86.9102,86.9685,86.8447,86.8811,70500.0
2008-09-26 11:50:00,119.29,119.43,119.22,119.42,35800.0,86.8884,86.9904,86.8374,86.9831,35800.0
2008-09-26 11:55:00,119.46,119.48,119.06,119.15,30800.0,87.0122,87.0268,86.7209,86.7864,30800.0
2008-09-26 12:00:00,119.1,119.17,119.04,119.13,18000.0,86.75,86.801,86.7063,86.7718,18000.0
2008-09-26 12:05:00,119.1,119.29,118.98,119.23,27700.0,86.75,86.8884,86.6626,86.8447,27700.0
2008-09-26 12:10:00,119.2,119.37,119.18,119.22,26000.0,86.8228,86.9467,86.8083,86.8374,26000.0
2008-09-26 12:15:00,119.23,119.32,119.02,119.02,32200.0,86.8447,86.9102,86.6917,86.6917,32200.0
2008-09-26 12:20:00,119.0,119.23,118.99,119.21,26700.0,86.6772,86.8447,86.6699,86.8301,26700.0
2008-09-26 12:25:00,119.21,119.33,119.18,119.24,24800.0,86.8301,86.9175,86.8083,86.852,24800.0
2008-09-26 12:30:00,119.23,119.56,119.23,119.53,28300.0,86.8447,87.085,86.8447,87.0632,28300.0
2008-09-26 12:35:00,119.51,119.56,119.3,119.4,19700.0,87.0486,87.085,86.8957,86.9685,19700.0
2008-09-26 12:40:00,119.39,119.44,119.23,119.42,17700.0,86.9612,86.9976,86.8447,86.9831,17700.0
2008-09-26 12:45:00,119.44,119.71,119.41,119.51,34700.0,86.9976,87.1943,86.9758,87.0486,34700.0
2008-09-26 12:50:00,119.5,119.71,119.45,119.71,58200.0,87.0413,87.1943,87.0049,87.1943,58200.0
2008-09-26 12:55:00,119.71,119.84,119.67,119.76,22300.0,87.1943,87.289,87.1652,87.2307,22300.0
2008-09-26 13:00:00,119.8,120.02,119.68,119.77,41600.0,87.2599,87.4201,87.1725,87.238,41600.0
2008-09-26 13:05:00,119.74,119.93,119.7,119.87,65100.0,87.2162,87.3545,87.187,87.3108,65100.0
2008-09-26 13:10:00,119.88,120.34,119.87,120.1,34000.0,87.3181,87.6532,87.3108,87.4784,34000.0
2008-09-26 13:15:00,120.12,120.28,119.98,120.1,23000.0,87.4929,87.6095,87.391,87.4784,23000.0
2008-09-26 13:20:00,120.09,120.3,119.98,120.25,106900.0,87.4711,87.6241,87.391,87.5876,106900.0
2008-09-26 13:25:00,120.3,120.44,120.21,120.27,50500.0,87.6241,87.726,87.5585,87.6022,50500.0
2008-09-26 13:30:00,120.21,120.25,120.09,120.16,42100.0,87.5585,87.5876,87.4711,87.5221,42100.0
2008-09-26 13:35:00,120.18,120.32,120.16,120.3,33700.0,87.5366,87.6386,87.5221,87.6241,33700.0
2008-09-26 13:40:00,120.31,120.7,120.3,120.55,25200.0,87.6313,87.9154,87.6241,87.8061,25200.0
2008-09-26 13:45:00,120.55,120.62,120.42,120.49,19600.0,87.8061,87.8571,87.7115,87.7624,19600.0
2008-09-26 13:50:00,120.49,120.63,120.33,120.34,23500.0,87.7624,87.8644,87.6459,87.6532,23500.0
2008-09-26 13:55:00,120.35,120.39,120.17,120.24,41200.0,87.6605,87.6896,87.5294,87.5803,41200.0
2008-09-26 14:00:00,120.24,120.24,119.99,120.05,19100.0,87.5803,87.5803,87.3983,87.442,19100.0
2008-09-26 14:05:00,120.1,120.3,120.09,120.13,32300.0,87.4784,87.6241,87.4711,87.5002,32300.0
2008-09-26 14:10:00,120.14,120.25,120.14,120.25,30800.0,87.5075,87.5876,87.5075,87.5876,30800.0
2008-09-26 14:15:00,120.28,120.54,120.28,120.54,19800.0,87.6095,87.7989,87.6095,87.7989,19800.0
2008-09-26 14:20:00,120.53,120.57,120.41,120.41,27500.0,87.7916,87.8207,87.7042,87.7042,27500.0
2008-09-26 14:25:00,120.38,120.4,120.1,120.1,224300.0,87.6823,87.6969,87.4784,87.4784,224300.0
2008-09-26 14:30:00,120.06,120.1,119.93,119.95,22700.0,87.4492,87.4784,87.3545,87.3691,22700.0
2008-09-26 14:35:00,119.95,120.15,119.92,120.15,26900.0,87.3691,87.5148,87.3473,87.5148,26900.0
2008-09-26 14:40:00,120.15,120.17,119.9,120.17,44600.0,87.5148,87.5294,87.3327,87.5294,44600.0
2008-09-26 14:45:00,120.17,120.4,120.17,120.3,30500.0,87.5294,87.6969,87.5294,87.6241,30500.0
2008-09-26 14:50:00,120.28,120.31,120.13,120.22,21100.0,87.6095,87.6313,87.5002,87.5658,21100.0
2008-09-26 14:55:00,120.23,120.29,119.94,119.95,60900.0,87.5731,87.6168,87.3618,87.3691,60900.0
2008-09-26 15:00:00,119.93,120.03,119.62,119.62,85100.0,87.3545,87.4274,87.1288,87.1288,85100.0
2008-09-26 15:05:00,119.65,119.76,119.46,119.7,97700.0,87.1506,87.2307,87.0122,87.187,97700.0
2008-09-26 15:10:00,119.7,120.09,119.69,120.09,77600.0,87.187,87.4711,87.1797,87.4711,77600.0
2008-09-26 15:15:00,120.06,120.08,119.98,120.0,13200.0,87.4492,87.4638,87.391,87.4055,13200.0
2008-09-26 15:20:00,120.0,120.68,119.98,120.68,58500.0,87.4055,87.9008,87.391,87.9008,58500.0
2008-09-26 15:25:00,120.68,121.0,120.57,120.7,49000.0,87.9008,88.1339,87.8207,87.9154,49000.0
2008-09-26 15:30:00,120.73,120.89,120.62,120.71,46500.0,87.9373,88.0538,87.8571,87.9227,46500.0
2008-09-26 15:35:00,120.71,121.02,120.62,121.01,50300.0,87.9227,88.1485,87.8571,88.1412,50300.0
2008-09-26 15:40:00,120.95,121.2,120.84,121.2,63400.0,88.0975,88.2796,88.0174,88.2796,63400.0
2008-09-26 15:45:00,121.23,121.29,121.0,121.03,38500.0,88.3014,88.3451,88.1339,88.1558,38500.0
2008-09-26 15:50:00,121.02,121.38,120.96,121.34,65600.0,88.1485,88.4107,88.1048,88.3816,65600.0
2008-09-26 15:55:00,121.34,121.63,121.23,121.53,202400.0,88.3816,88.5928,88.3014,88.52,202400.0
2008-09-29 09:30:00,119.33,119.5,119.02,119.02,108800.0,86.9175,87.0413,86.6917,86.6917,108800.0
2008-09-29 09:35:00,119.05,119.07,118.71,118.78,102500.0,86.7136,86.7281,86.4659,86.5169,102500.0
2008-09-29 09:40:00,118.7,118.72,118.48,118.62,117100.0,86.4586,86.4732,86.2984,86.4004,117100.0
2008-09-29 09:45:00,118.5,118.5,117.92,117.94,256400.0,86.313,86.313,85.8905,85.9051,256400.0
2008-09-29 09:50:00,117.94,117.99,116.73,116.83,291000.0,85.9051,85.9415,85.0237,85.0966,291000.0
2008-09-29 09:55:00,116.86,117.42,116.75,117.33,144200.0,85.1184,85.5263,85.0383,85.4608,144200.0
2008-09-29 10:00:00,117.27,117.86,117.09,117.09,388900.0,85.4171,85.8468,85.286,85.286,388900.0
2008-09-29 10:05:00,117.11,117.42,117.05,117.05,93400.0,85.3005,85.5263,85.2568,85.2568,93400.0
2008-09-29 10:10:00,117.22,117.22,116.7,116.77,95300.0,85.3806,85.3806,85.0019,85.0529,95300.0
2008-09-29 10:15:00,116.78,116.84,116.2,116.66,184800.0,85.0602,85.1039,84.6377,84.9727,184800.0
2008-09-29 10:20:00,116.64,116.88,116.32,116.84,189000.0,84.9582,85.133,84.7251,85.1039,189000.0
2008-09-29 10:25:00,116.86,117.34,116.76,117.3,253700.0,85.1184,85.468,85.0456,85.4389,253700.0
2008-09-29 10:30:00,117.29,117.43,117.07,117.26,111000.0,85.4316,85.5336,85.2714,85.4098,111000.0
2008-09-29 10:35:00,117.24,117.33,116.9,117.21,142200.0,85.3952,85.4608,85.1476,85.3734,142200.0
2008-09-29 10:40:00,117.18,117.18,116.8,116.92,63200.0,85.3515,85.3515,85.0747,85.1621,63200.0
2008-09-29 10:45:00,116.92,117.64,116.89,117.62,405000.0,85.1621,85.6866,85.1403,85.672,405000.0
2008-09-29 10:50:00,117.59,117.64,117.2,117.2,135100.0,85.6501,85.6866,85.3661,85.3661,135100.0
2008-09-29 10:55:00,117.18,117.2,116.87,117.2,109100.0,85.3515,85.3661,85.1257,85.3661,109100.0
2008-09-29 11:00:00,117.23,117.28,116.87,116.9,135000.0,85.3879,85.4243,85.1257,85.1476,135000.0
2008-09-29 11:05:00,116.93,117.48,116.92,117.47,334500.0,85.1694,85.57,85.1621,85.5627,334500.0
2008-09-29 11:10:00,117.47,117.47,116.83,116.9,164900.0,85.5627,85.5627,85.0966,85.1476,164900.0
2008-09-29 11:15:00,116.91,117.01,116.66,116.85,65800.0,85.1548,85.2277,84.9727,85.1111,65800.0
2008-09-29 11:20:00,116.87,116.96,116.72,116.77,43400.0,85.1257,85.1913,85.0165,85.0529,43400.0
2008-09-29 11:25:00,116.77,117.01,116.77,116.9,41900.0,85.0529,85.2277,85.0529,85.1476,41900.0
2008-09-29 11:30:00,116.9,116.91,116.54,116.54,76200.0,85.1476,85.1548,84.8853,84.8853,76200.0
2008-09-29 11:35:00,116.55,116.91,116.51,116.78,59200.0,84.8926,85.1548,84.8635,85.0602,59200.0
2008-09-29 11:40:00,116.72,116.73,116.43,116.62,61400.0,85.0165,85.0237,84.8052,84.9436,61400.0
2008-09-29 11:45:00,116.61,116.98,116.53,116.9,36600.0,84.9363,85.2058,84.8781,85.1476,36600.0
2008-09-29 11:50:00,116.85,117.0,116.78,116.86,39600.0,85.1111,85.2204,85.0602,85.1184,39600.0
2008-09-29 11:55:00,116.84,117.06,116.78,116.82,68400.0,85.1039,85.2641,85.0602,85.0893,68400.0
2008-09-29 12:00:00,116.82,116.97,116.71,116.89,129700.0,85.0893,85.1985,85.0092,85.1403,129700.0
2008-09-29 12:05:00,116.87,117.02,116.85,116.91,23500.0,85.1257,85.235,85.1111,85.1548,23500.0
2008-09-29 12:10:00,116.91,117.14,116.62,116.77,51200.0,85.1548,85.3224,84.9436,85.0529,51200.0
2008-09-29 12:15:00,116.76,116.76,116.2,116.24,55700.0,85.0456,85.0456,84.6377,84.6668,55700.0
2008-09-29 12:20:00,116.24,116.35,116.19,116.3,44400.0,84.6668,84.747,84.6304,84.7105,44400.0
2008-09-29 12:25:00,116.22,116.56,116.11,116.44,64200.0,84.6523,84.8999,84.5721,84.8125,64200.0
2008-09-29 12:30:00,116.43,116.72,115.95,116.57,89100.0,84.8052,85.0165,84.4556,84.9072,89100.0
2008-09-29 12:35:00,116.58,116.81,116.45,116.64,44800.0,84.9145,85.082,84.8198,84.9582,44800.0
2008-09-29 12:40:00,116.64,117.09,116.64,116.99,64500.0,84.9582,85.286,84.9582,85.2131,64500.0
2008-09-29 12:45:00,117.06,117.16,116.85,116.88,65700.0,85.2641,85.3369,85.1111,85.133,65700.0
2008-09-29 12:50:00,116.9,116.97,116.82,116.93,39200.0,85.1476,85.1985,85.0893,85.1694,39200.0
2008-09-29 12:55:00,116.93,116.93,116.56,116.66,68400.0,85.1694,85.1694,84.8999,84.9727,68400.0
2008-09-29 13:00:00,116.65,116.73,116.38,116.48,21800.0,84.9655,85.0237,84.7688,84.8416,21800.0
2008-09-29 13:05:00,116.5,116.6,116.07,116.31,25000.0,84.8562,84.929,84.543,84.7178,25000.0
2008-09-29 13:10:00,116.35,116.39,116.11,116.39,41700.0,84.747,84.7761,84.5721,84.7761,41700.0
2008-09-29 13:15:00,116.47,116.61,116.37,116.4,59300.0,84.8344,84.9363,84.7615,84.7834,59300.0
2008-09-29 13:20:00,116.44,116.74,116.3,116.68,37500.0,84.8125,85.031,84.7105,84.9873,37500.0
2008-09-29 13:25:00,116.69,117.41,116.69,117.05,36400.0,84.9946,85.519,84.9946,85.2568,36400.0
2008-09-29 13:30:00,117.03,117.09,116.87,116.98,104100.0,85.2422,85.286,85.1257,85.2058,104100.0
2008-09-29 13:35:00,116.88,116.94,116.1,116.54,175300.0,85.133,85.1767,84.5649,84.8853,175300.0
2008-09-29 13:40:00,116.52,116.52,113.41,113.48,429700.0,84.8708,84.8708,82.6055,82.6565,429700.0
2008-09-29 13:45:00,113.41,114.54,111.32,113.79,250900.0,82.6055,83.4286,81.0832,82.8823,250900.0
2008-09-29 13:50:00,113.73,116.15,113.04,115.8,237900.0,82.8386,84.6013,82.336,84.3463,237900.0
2008-09-29 13:55:00,115.81,116.14,114.05,114.3,330400.0,84.3536,84.594,83.0717,83.2538,330400.0
2008-09-29 14:00:00,114.3,115.12,114.27,114.48,240000.0,83.2538,83.851,83.2319,83.3849,240000.0
2008-09-29 14:05:00,114.48,115.3,111.91,113.97,895900.0,83.3849,83.9822,81.5129,83.0134,895900.0
2008-09-29 14:10:00,114.01,114.24,112.93,114.03,399500.0,83.0425,83.2101,82.2559,83.0571,399500.0
2008-09-29 14:15:00,113.87,114.53,113.46,114.52,257800.0,82.9406,83.4213,82.6419,83.414,257800.0
2008-09-29 14:20:00,114.58,115.2,114.2,114.36,147700.0,83.4577,83.9093,83.1809,83.2975,147700.0
2008-09-29 14:25:00,114.39,114.66,113.56,113.88,254400.0,83.3193,83.516,82.7148,82.9479,254400.0
2008-09-29 14:30:00,113.9,113.97,113.31,113.54,110600.0,82.9624,83.0134,82.5327,82.7002,110600.0
2008-09-29 14:35:00,113.66,113.98,113.5,113.97,109400.0,82.7876,83.0207,82.6711,83.0134,109400.0
2008-09-29 14:40:00,113.87,114.28,113.73,113.95,172400.0,82.9406,83.2392,82.8386,82.9988,172400.0
2008-09-29 14:45:00,113.95,114.33,113.41,113.43,66700.0,82.9988,83.2756,82.6055,82.6201,66700.0
2008-09-29 14:50:00,113.52,113.88,113.51,113.64,95900.0,82.6856,82.9479,82.6784,82.773,95900.0
2008-09-29 14:55:00,113.64,113.7,113.26,113.41,123100.0,82.773,82.8167,82.4963,82.6055,123100.0
2008-09-29 15:00:00,113.41,113.96,113.41,113.58,75900.0,82.6055,83.0061,82.6055,82.7293,75900.0
2008-09-29 15:05:00,113.55,113.71,113.07,113.14,56900.0,82.7075,82.824,82.3579,82.4089,56900.0
2008-09-29 15:10:00,113.12,113.44,113.09,113.12,97000.0,82.3943,82.6274,82.3724,82.3943,97000.0
2008-09-29 15:15:00,113.14,113.3,112.68,112.71,93700.0,82.4089,82.5254,82.0738,82.0956,93700.0
2008-09-29 15:20:00,112.58,112.78,112.06,112.13,84200.0,82.001,82.1466,81.6222,81.6732,84200.0
2008-09-29 15:25:00,112.19,112.19,111.07,111.56,126400.0,81.7169,81.7169,80.9011,81.258,126400.0
2008-09-29 15:30:00,111.61,112.09,111.29,112.09,91600.0,81.2944,81.6441,81.0614,81.6441,91600.0
2008-09-29 15:35:00,112.01,112.71,111.78,112.43,409000.0,81.5858,82.0956,81.4183,81.8917,409000.0
2008-09-29 15:40:00,112.43,113.65,112.22,113.56,168700.0,81.8917,82.7803,81.7387,82.7148,168700.0
2008-09-29 15:45:00,113.45,113.59,112.81,113.04,128700.0,82.6347,82.7366,82.1685,82.336,128700.0
2008-09-29 15:50:00,113.03,113.26,112.57,113.23,157000.0,82.3287,82.4963,81.9937,82.4744,157000.0
2008-09-29 15:55:00,113.26,113.64,112.85,113.23,91500.0,82.4963,82.773,82.1976,82.4744,91500.0
2008-09-30 09:30:00,113.76,113.97,113.44,113.46,279500.0,82.8604,83.0134,82.6274,82.6419,279500.0
2008-09-30 09:35:00,113.46,113.9,113.4,113.61,145700.0,82.6419,82.9624,82.5982,82.7512,145700.0
2008-09-30 09:40:00,113.59,113.97,113.53,113.66,250800.0,82.7366,83.0134,82.6929,82.7876,250800.0
2008-09-30 09:45:00,113.65,113.74,113.24,113.31,164700.0,82.7803,82.8459,82.4817,82.5327,164700.0
2008-09-30 09:50:00,113.27,113.46,113.13,113.18,153700.0,82.5035,82.6419,82.4016,82.438,153700.0
2008-09-30 09:55:00,113.19,113.4,112.96,113.35,204100.0,82.4453,82.5982,82.2777,82.5618,204100.0
2008-09-30 10:00:00,113.29,113.86,113.1,113.67,137100.0,82.5181,82.9333,82.3797,82.7949,137100.0
2008-09-30 10:05:00,113.67,114.0,113.55,113.64,135300.0,82.7949,83.0353,82.7075,82.773,135300.0
2008-09-30 10:10:00,113.63,114.43,113.61,114.4,210000.0,82.7658,83.3485,82.7512,83.3266,210000.0
2008-09-30 10:15:00,114.39,114.49,114.22,114.38,112400.0,83.3193,83.3922,83.1955,83.312,112400.0
2008-09-30 10:20:00,114.37,114.44,114.22,114.27,54800.0,83.3048,83.3557,83.1955,83.2319,54800.0
2008-09-30 10:25:00,114.3,114.47,114.05,114.1,94500.0,83.2538,83.3776,83.0717,83.1081,94500.0
2008-09-30 10:30:00,114.03,114.42,114.02,114.37,75600.0,83.0571,83.3412,83.0498,83.3048,75600.0
2008-09-30 10:35:00,114.38,114.59,114.32,114.46,97500.0,83.312,83.465,83.2683,83.3703,97500.0
2008-09-30 10:40:00,114.47,114.6,114.18,114.51,62500.0,83.3776,83.4723,83.1664,83.4067,62500.0
2008-09-30 10:45:00,114.51,114.76,114.42,114.59,59900.0,83.4067,83.5888,83.3412,83.465,59900.0
2008-09-30 10:50:00,114.59,114.59,114.18,114.33,101400.0,83.465,83.465,83.1664,83.2756,101400.0
2008-09-30 10:55:00,114.32,114.34,113.96,113.97,90900.0,83.2683,83.2829,83.0061,83.0134,90900.0
2008-09-30 11:00:00,113.94,114.12,113.87,113.94,97600.0,82.9916,83.1227,82.9406,82.9916,97600.0
2008-09-30 11:05:00,113.95,114.13,113.83,114.12,86000.0,82.9988,83.1299,82.9114,83.1227,86000.0
2008-09-30 11:10:00,114.15,114.15,113.95,114.09,68100.0,83.1445,83.1445,82.9988,83.1008,68100.0
2008-09-30 11:15:00,114.08,114.1,113.81,113.94,75400.0,83.0935,83.1081,82.8969,82.9916,75400.0
2008-09-30 11:20:00,113.97,113.97,113.72,113.8,59300.0,83.0134,83.0134,82.8313,82.8896,59300.0
2008-09-30 11:25:00,113.8,114.07,113.71,114.02,24400.0,82.8896,83.0862,82.824,83.0498,24400.0
2008-09-30 11:30:00,114.04,114.31,113.97,114.28,30000.0,83.0644,83.2611,83.0134,83.2392,30000.0
2008-09-30 11:35:00,114.32,114.34,114.06,114.17,35500.0,83.2683,83.2829,83.079,83.1591,35500.0
2008-09-30 11:40:00,114.25,114.4,114.19,114.31,47200.0,83.2174,83.3266,83.1737,83.2611,47200.0
2008-09-30 11:45:00,114.33,114.85,114.33,114.83,89600.0,83.2756,83.6544,83.2756,83.6398,89600.0
2008-09-30 11:50:00,114.78,114.8,114.6,114.69,30500.0,83.6034,83.618,83.4723,83.5378,30500.0
2008-09-30 11:55:00,114.68,114.88,114.65,114.73,47400.0,83.5306,83.6762,83.5087,83.567,47400.0
2008-09-30 12:00:00,114.72,114.84,114.35,114.41,32600.0,83.5597,83.6471,83.2902,83.3339,32600.0
2008-09-30 12:05:00,114.44,114.46,114.28,114.41,28100.0,83.3557,83.3703,83.2392,83.3339,28100.0
2008-09-30 12:10:00,114.42,114.5,114.25,114.38,28000.0,83.3412,83.3994,83.2174,83.312,28000.0
2008-09-30 12:15:00,114.36,114.36,114.15,114.19,19800.0,83.2975,83.2975,83.1445,83.1737,19800.0
2008-09-30 12:20:00,114.19,114.28,113.96,114.0,43600.0,83.1737,83.2392,83.0061,83.0353,43600.0
2008-09-30 12:25:00,114.02,114.07,113.91,114.04,28300.0,83.0498,83.0862,82.9697,83.0644,28300.0
2008-09-30 12:30:00,114.01,114.18,113.93,114.06,44200.0,83.0425,83.1664,82.9843,83.079,44200.0
2008-09-30 12:35:00,114.11,114.32,114.08,114.27,32500.0,83.1154,83.2683,83.0935,83.2319,32500.0
2008-09-30 12:40:00,114.31,114.58,114.28,114.54,38800.0,83.2611,83.4577,83.2392,83.4286,38800.0
2008-09-30 12:45:00,114.5,114.6,114.4,114.52,33000.0,83.3994,83.4723,83.3266,83.414,33000.0
2008-09-30 12:50:00,114.5,114.5,114.37,114.41,8600.0,83.3994,83.3994,83.3048,83.3339,8600.0
2008-09-30 12:55:00,114.42,114.71,114.33,114.71,20100.0,83.3412,83.5524,83.2756,83.5524,20100.0
2008-09-30 13:00:00,114.69,114.69,114.17,114.2,35000.0,83.5378,83.5378,83.1591,83.1809,35000.0
2008-09-30 13:05:00,114.23,114.35,114.21,114.35,33100.0,83.2028,83.2902,83.1882,83.2902,33100.0
2008-09-30 13:10:00,114.34,114.6,114.16,114.54,31700.0,83.2829,83.4723,83.1518,83.4286,31700.0
2008-09-30 13:15:00,114.53,114.88,114.4,114.76,67300.0,83.4213,83.6762,83.3266,83.5888,67300.0
2008-09-30 13:20:00,114.72,114.89,114.68,114.84,25200.0,83.5597,83.6835,83.5306,83.6471,25200.0
2008-09-30 13:25:00,114.84,115.24,114.8,115.23,56700.0,83.6471,83.9384,83.618,83.9312,56700.0
2008-09-30 13:30:00,115.22,115.66,115.18,115.39,67300.0,83.9239,84.2444,83.8947,84.0477,67300.0
2008-09-30 13:35:00,115.36,115.65,115.34,115.43,69700.0,84.0259,84.2371,84.0113,84.0768,69700.0
2008-09-30 13:40:00,115.37,115.47,115.18,115.23,29100.0,84.0331,84.106,83.8947,83.9312,29100.0
2008-09-30 13:45:00,115.2,115.42,115.16,115.39,60100.0,83.9093,84.0696,83.8802,84.0477,60100.0
2008-09-30 13:50:00,115.4,115.57,115.32,115.54,42400.0,84.055,84.1788,83.9967,84.157,42400.0
2008-09-30 13:55:00,115.5,115.56,115.23,115.34,49900.0,84.1278,84.1715,83.9312,84.0113,49900.0
2008-09-30 14:00:00,115.34,115.39,115.13,115.18,52600.0,84.0113,84.0477,83.8583,83.8947,52600.0
2008-09-30 14:05:00,115.17,115.53,115.17,115.38,50600.0,83.8875,84.1497,83.8875,84.0404,50600.0
2008-09-30 14:10:00,115.36,115.71,115.36,115.51,44100.0,84.0259,84.2808,84.0259,84.1351,44100.0
2008-09-30 14:15:00,115.52,115.66,115.34,115.52,35100.0,84.1424,84.2444,84.0113,84.1424,35100.0
2008-09-30 14:20:00,115.5,115.77,115.4,115.76,66200.0,84.1278,84.3245,84.055,84.3172,66200.0
2008-09-30 14:25:00,115.78,115.92,115.76,115.89,38700.0,84.3318,84.4337,84.3172,84.4119,38700.0
2008-09-30 14:30:00,115.89,116.09,115.81,115.85,67400.0,84.4119,84.5576,84.3536,84.3828,67400.0
2008-09-30 14:35:00,115.84,115.85,115.61,115.69,53000.0,84.3755,84.3828,84.208,84.2662,53000.0
2008-09-30 14:40:00,115.76,115.82,115.54,115.76,46800.0,84.3172,84.3609,84.157,84.3172,46800.0
2008-09-30 14:45:00,115.75,115.75,115.54,115.66,101900.0,84.3099,84.3099,84.157,84.2444,101900.0
2008-09-30 14:50:00,115.67,115.83,115.57,115.83,24500.0,84.2517,84.3682,84.1788,84.3682,24500.0
2008-09-30 14:55:00,115.85,115.99,115.71,115.74,36900.0,84.3828,84.4847,84.2808,84.3026,36900.0
2008-09-30 15:00:00,115.76,116.0,115.65,115.96,53700.0,84.3172,84.492,84.2371,84.4629,53700.0
2008-09-30 15:05:00,115.92,116.18,115.85,115.96,84600.0,84.4337,84.6231,84.3828,84.4629,84600.0
2008-09-30 15:10:00,115.94,115.95,115.47,115.47,76500.0,84.4483,84.4556,84.106,84.106,76500.0
2008-09-30 15:15:00,115.48,115.65,115.33,115.55,61500.0,84.1133,84.2371,84.004,84.1642,61500.0
2008-09-30 15:20:00,115.55,116.35,115.52,116.29,128400.0,84.1642,84.747,84.1424,84.7032,128400.0
2008-09-30 15:25:00,116.31,116.4,116.08,116.23,52500.0,84.7178,84.7834,84.5503,84.6595,52500.0
2008-09-30 15:30:00,116.23,116.26,115.99,116.09,60600.0,84.6595,84.6814,84.4847,84.5576,60600.0
2008-09-30 15:35:00,116.06,116.08,115.83,116.06,134500.0,84.5357,84.5503,84.3682,84.5357,134500.0
2008-09-30 15:40:00,116.09,116.35,115.94,116.33,231000.0,84.5576,84.747,84.4483,84.7324,231000.0
2008-09-30 15:45:00,116.32,116.92,116.32,116.83,213400.0,84.7251,85.1621,84.7251,85.0966,213400.0
2008-09-30 15:50:00,116.82,116.82,116.24,116.39,175500.0,85.0893,85.0893,84.6668,84.7761,175500.0
2008-09-30 15:55:00,116.37,117.01,116.34,116.96,405300.0,84.7615,85.2277,84.7397,85.1913,405300.0
2008-09-30 16:00:00,117.5,117.5,116.49,116.49,69700.0,85.5846,85.5846,84.8489,84.8489,69700.0
2008-09-30 16:05:00,115.78,116.6,115.78,116.6,189100.0,84.3318,84.929,84.3318,84.929,189100.0
2008-09-30 16:10:00,116.6,116.6,116.6,116.6,0.0,84.929,84.929,84.929,84.929,0.0
2008-10-01 09:30:00,115.36,115.57,115.06,115.06,189100.0,84.0259,84.1788,83.8073,83.8073,189100.0
2008-10-01 09:35:00,115.08,115.12,114.73,114.77,167900.0,83.8219,83.851,83.567,83.5961,167900.0
2008-10-01 09:40:00,114.76,115.4,114.75,115.36,135900.0,83.5888,84.055,83.5815,84.0259,135900.0
2008-10-01 09:45:00,115.36,115.62,115.32,115.39,237900.0,84.0259,84.2152,83.9967,84.0477,237900.0
2008-10-01 09:50:00,115.38,115.39,115.1,115.23,133500.0,84.0404,84.0477,83.8365,83.9312,133500.0
2008-10-01 09:55:00,115.21,115.52,115.16,115.48,165200.0,83.9166,84.1424,83.8802,84.1133,165200.0
2008-10-01 10:00:00,115.44,115.45,114.5,114.58,259600.0,84.0841,84.0914,83.3994,83.4577,259600.0
2008-10-01 10:05:00,114.59,114.7,114.32,114.47,120000.0,83.465,83.5451,83.2683,83.3776,120000.0
2008-10-01 10:10:00,114.42,114.67,114.27,114.62,139700.0,83.3412,83.5233,83.2319,83.4869,139700.0
2008-10-01 10:15:00,114.57,114.86,114.46,114.8,54800.0,83.4504,83.6617,83.3703,83.618,54800.0
2008-10-01 10:20:00,114.87,115.0,114.77,114.88,66800.0,83.6689,83.7636,83.5961,83.6762,66800.0
2008-10-01 10:25:00,114.9,114.94,114.74,114.93,43700.0,83.6908,83.7199,83.5743,83.7127,43700.0
2008-10-01 10:30:00,114.94,114.94,114.59,114.71,54000.0,83.7199,83.7199,83.465,83.5524,54000.0
2008-10-01 10:35:00,114.72,114.77,114.41,114.5,76700.0,83.5597,83.5961,83.3339,83.3994,76700.0
2008-10-01 10:40:00,114.51,114.73,114.48,114.49,50600.0,83.4067,83.567,83.3849,83.3922,50600.0
2008-10-01 10:45:00,114.51,114.65,114.38,114.38,51500.0,83.4067,83.5087,83.312,83.312,51500.0
2008-10-01 10:50:00,114.35,114.58,114.23,114.52,94200.0,83.2902,83.4577,83.2028,83.414,94200.0
2008-10-01 10:55:00,114.51,114.63,114.4,114.56,65700.0,83.4067,83.4941,83.3266,83.4432,65700.0
2008-10-01 11:00:00,114.54,114.65,114.26,114.27,66900.0,83.4286,83.5087,83.2246,83.2319,66900.0
2008-10-01 11:05:00,114.27,114.4,114.16,114.27,52400.0,83.2319,83.3266,83.1518,83.2319,52400.0
2008-10-01 11:10:00,114.28,114.51,114.25,114.47,39200.0,83.2392,83.4067,83.2174,83.3776,39200.0
2008-10-01 11:15:00,114.46,114.61,114.39,114.61,44700.0,83.3703,83.4796,83.3193,83.4796,44700.0
2008-10-01 11:20:00,114.64,114.85,114.52,114.8,78900.0,83.5014,83.6544,83.414,83.618,78900.0
2008-10-01 11:25:00,114.79,115.09,114.78,114.99,57000.0,83.6107,83.8292,83.6034,83.7564,57000.0
2008-10-01 11:30:00,114.96,114.99,114.82,114.86,27800.0,83.7345,83.7564,83.6325,83.6617,27800.0
2008-10-01 11:35:00,114.87,115.19,114.85,115.15,54900.0,83.6689,83.902,83.6544,83.8729,54900.0
2008-10-01 11:40:00,115.16,115.16,115.01,115.11,44600.0,83.8802,83.8802,83.7709,83.8438,44600.0
2008-10-01 11:45:00,115.12,115.21,114.95,115.2,51600.0,83.851,83.9166,83.7272,83.9093,51600.0
2008-10-01 11:50:00,115.18,115.34,115.14,115.29,70600.0,83.8947,84.0113,83.8656,83.9749,70600.0
2008-10-01 11:55:00,115.26,115.34,115.15,115.17,43500.0,83.953,84.0113,83.8729,83.8875,43500.0
2008-10-01 12:00:00,115.16,115.21,114.95,115.03,30800.0,83.8802,83.9166,83.7272,83.7855,30800.0
2008-10-01 12:05:00,115.03,115.17,115.0,115.15,18500.0,83.7855,83.8875,83.7636,83.8729,18500.0
2008-10-01 12:10:00,115.19,115.31,115.15,115.3,36300.0,83.902,83.9894,83.8729,83.9822,36300.0
2008-10-01 12:15:00,115.33,115.85,115.33,115.64,61200.0,84.004,84.3828,84.004,84.2298,61200.0
2008-10-01 12:20:00,115.57,115.74,115.45,115.74,43400.0,84.1788,84.3026,84.0914,84.3026,43400.0
2008-10-01 12:25:00,115.72,115.78,115.53,115.71,46700.0,84.2881,84.3318,84.1497,84.2808,46700.0
2008-10-01 12:30:00,115.7,116.29,115.64,116.25,65000.0,84.2735,84.7032,84.2298,84.6741,65000.0
2008-10-01 12:35:00,116.24,116.42,116.23,116.23,52200.0,84.6668,84.7979,84.6595,84.6595,52200.0
2008-10-01 12:40:00,116.19,116.45,116.13,116.13,61000.0,84.6304,84.8198,84.5867,84.5867,61000.0
2008-10-01 12:45:00,116.13,116.45,116.1,116.38,82100.0,84.5867,84.8198,84.5649,84.7688,82100.0
2008-10-01 12:50:00,116.42,116.86,116.42,116.52,54100.0,84.7979,85.1184,84.7979,84.8708,54100.0
2008-10-01 12:55:00,116.49,116.53,116.36,116.41,76200.0,84.8489,84.8781,84.7542,84.7907,76200.0
2008-10-01 13:00:00,116.42,116.44,115.95,115.98,87800.0,84.7979,84.8125,84.4556,84.4775,87800.0
2008-10-01 13:05:00,115.97,116.11,115.84,115.95,136800.0,84.4702,84.5721,84.3755,84.4556,136800.0
2008-10-01 13:10:00,115.97,116.17,115.91,115.91,183100.0,84.4702,84.6158,84.4265,84.4265,183100.0
2008-10-01 13:15:00,115.93,116.06,115.91,115.96,146000.0,84.441,84.5357,84.4265,84.4629,146000.0
2008-10-01 13:20:00,115.94,116.05,115.84,115.93,132500.0,84.4483,84.5284,84.3755,84.441,132500.0
2008-10-01 13:25:00,115.92,116.01,115.74,115.83,120200.0,84.4337,84.4993,84.3026,84.3682,120200.0
2008-10-01 13:30:00,115.87,115.87,115.21,115.34,149000.0,84.3973,84.3973,83.9166,84.0113,149000.0
2008-10-01 13:35:00,115.35,115.53,115.32,115.48,124700.0,84.0186,84.1497,83.9967,84.1133,124700.0
2008-10-01 13:40:00,115.49,116.56,114.96,116.55,265100.0,84.1205,84.8999,83.7345,84.8926,265100.0
2008-10-01 13:45:00,116.51,116.56,115.7,115.9,336200.0,84.8635,84.8999,84.2735,84.4192,336200.0
2008-10-01 13:50:00,115.9,116.52,115.84,116.21,297800.0,84.4192,84.8708,84.3755,84.645,297800.0
2008-10-01 13:55:00,116.1,116.25,115.67,115.79,115200.0,84.5649,84.6741,84.2517,84.3391,115200.0
2008-10-01 14:00:00,115.78,115.87,115.38,115.58,171600.0,84.3318,84.3973,84.0404,84.1861,171600.0
2008-10-01 14:05:00,115.61,116.02,115.52,115.91,231900.0,84.208,84.5066,84.1424,84.4265,231900.0
2008-10-01 14:10:00,115.92,116.02,115.71,115.9,217100.0,84.4337,84.5066,84.2808,84.4192,217100.0
2008-10-01 14:15:00,115.9,116.38,115.9,116.22,188800.0,84.4192,84.7688,84.4192,84.6523,188800.0
2008-10-01 14:20:00,116.18,116.47,116.12,116.26,226300.0,84.6231,84.8344,84.5794,84.6814,226300.0
2008-10-01 14:25:00,116.25,116.47,116.15,116.45,218900.0,84.6741,84.8344,84.6013,84.8198,218900.0
2008-10-01 14:30:00,116.42,116.42,115.96,116.03,216800.0,84.7979,84.7979,84.4629,84.5139,216800.0
2008-10-01 14:35:00,115.99,116.48,115.99,116.48,60500.0,84.4847,84.8416,84.4847,84.8416,60500.0
2008-10-01 14:40:00,116.49,116.6,116.24,116.52,145800.0,84.8489,84.929,84.6668,84.8708,145800.0
2008-10-01 14:45:00,116.51,116.8,116.31,116.73,208900.0,84.8635,85.0747,84.7178,85.0237,208900.0
2008-10-01 14:50:00,116.73,116.89,116.59,116.65,144700.0,85.0237,85.1403,84.9218,84.9655,144700.0
2008-10-01 14:55:00,116.64,116.69,115.98,116.24,194200.0,84.9582,84.9946,84.4775,84.6668,194200.0
2008-10-01 15:00:00,116.22,116.24,115.96,116.07,74100.0,84.6523,84.6668,84.4629,84.543,74100.0
2008-10-01 15:05:00,116.05,116.33,116.0,116.29,75000.0,84.5284,84.7324,84.492,84.7032,75000.0
2008-10-01 15:10:00,116.26,116.59,116.05,116.12,142400.0,84.6814,84.9218,84.5284,84.5794,142400.0
2008-10-01 15:15:00,116.14,116.17,115.8,116.06,87500.0,84.594,84.6158,84.3463,84.5357,87500.0
2008-10-01 15:20:00,116.06,116.13,115.9,116.11,78600.0,84.5357,84.5867,84.4192,84.5721,78600.0
2008-10-01 15:25:00,116.09,116.28,115.99,116.1,57400.0,84.5576,84.696,84.4847,84.5649,57400.0
2008-10-01 15:30:00,116.13,116.3,116.12,116.27,57300.0,84.5867,84.7105,84.5794,84.6887,57300.0
2008-10-01 15:35:00,116.28,116.4,115.95,116.02,55400.0,84.696,84.7834,84.4556,84.5066,55400.0
2008-10-01 15:40:00,116.04,116.31,116.0,116.26,73200.0,84.5212,84.7178,84.492,84.6814,73200.0
2008-10-01 15:45:00,116.28,116.38,116.02,116.06,64800.0,84.696,84.7688,84.5066,84.5357,64800.0
2008-10-01 15:50:00,116.06,116.27,115.99,116.22,74300.0,84.5357,84.6887,84.4847,84.6523,74300.0
2008-10-01 15:55:00,116.22,116.42,116.05,116.22,201300.0,84.6523,84.7979,84.5284,84.6523,201300.0
2008-10-01 16:00:00,115.9,116.26,115.9,116.26,142400.0,84.4192,84.6814,84.4192,84.6814,142400.0
2008-10-01 16:05:00,116.51,116.51,116.51,116.51,1000.0,84.8635,84.8635,84.8635,84.8635,1000.0
2008-10-01 16:10:00,116.51,116.51,116.51,116.51,0.0,84.8635,84.8635,84.8635,84.8635,0.0
2008-10-02 09:30:00,115.18,115.35,115.03,115.13,408600.0,83.8947,84.0186,83.7855,83.8583,408600.0
2008-10-02 09:35:00,115.07,115.18,114.75,114.76,73100.0,83.8146,83.8947,83.5815,83.5888,73100.0
2008-10-02 09:40:00,114.76,114.78,114.31,114.38,147400.0,83.5888,83.6034,83.2611,83.312,147400.0
2008-10-02 09:45:00,114.3,114.51,114.17,114.48,156100.0,83.2538,83.4067,83.1591,83.3849,156100.0
2008-10-02 09:50:00,114.47,114.51,114.11,114.27,96400.0,83.3776,83.4067,83.1154,83.2319,96400.0
2008-10-02 09:55:00,114.28,114.35,113.91,114.03,64800.0,83.2392,83.2902,82.9697,83.0571,64800.0
2008-10-02 10:00:00,113.99,113.99,113.74,113.8,87100.0,83.028,83.028,82.8459,82.8896,87100.0
2008-10-02 10:05:00,113.78,113.82,113.37,113.52,55600.0,82.875,82.9042,82.5764,82.6856,55600.0
2008-10-02 10:10:00,113.49,114.0,113.49,113.99,45600.0,82.6638,83.0353,82.6638,83.028,45600.0
2008-10-02 10:15:00,113.99,114.0,113.8,113.85,50400.0,83.028,83.0353,82.8896,82.926,50400.0
2008-10-02 10:20:00,113.85,113.85,113.29,113.29,45400.0,82.926,82.926,82.5181,82.5181,45400.0
2008-10-02 10:25:00,113.28,113.63,113.28,113.54,92000.0,82.5108,82.7658,82.5108,82.7002,92000.0
2008-10-02 10:30:00,113.58,113.66,113.48,113.66,52600.0,82.7293,82.7876,82.6565,82.7876,52600.0
2008-10-02 10:35:00,113.66,113.76,113.34,113.42,51300.0,82.7876,82.8604,82.5545,82.6128,51300.0
2008-10-02 10:40:00,113.38,113.43,113.17,113.29,37800.0,82.5837,82.6201,82.4307,82.5181,37800.0
2008-10-02 10:45:00,113.29,113.34,113.0,113.13,80400.0,82.5181,82.5545,82.3069,82.4016,80400.0
2008-10-02 10:50:00,113.14,113.43,113.14,113.33,38100.0,82.4089,82.6201,82.4089,82.5472,38100.0
2008-10-02 10:55:00,113.33,113.48,113.24,113.28,39400.0,82.5472,82.6565,82.4817,82.5108,39400.0
2008-10-02 11:00:00,113.34,113.4,113.17,113.17,49300.0,82.5545,82.5982,82.4307,82.4307,49300.0
2008-10-02 11:05:00,113.11,113.16,112.36,112.58,109900.0,82.387,82.4234,81.8407,82.001,109900.0
2008-10-02 11:10:00,112.55,112.64,112.35,112.47,100400.0,81.9791,82.0447,81.8334,81.9208,100400.0
2008-10-02 11:15:00,112.47,112.76,112.27,112.75,88700.0,81.9208,82.1321,81.7752,82.1248,88700.0
2008-10-02 11:20:00,112.7,112.95,112.68,112.85,80700.0,82.0884,82.2705,82.0738,82.1976,80700.0
2008-10-02 11:25:00,112.87,113.09,112.87,112.96,326600.0,82.2122,82.3724,82.2122,82.2777,326600.0
2008-10-02 11:30:00,112.96,112.97,112.7,112.81,102200.0,82.2777,82.285,82.0884,82.1685,102200.0
2008-10-02 11:35:00,112.8,113.07,112.78,113.03,55200.0,82.1612,82.3579,82.1466,82.3287,55200.0
2008-10-02 11:40:00,113.04,113.3,112.93,113.24,114000.0,82.336,82.5254,82.2559,82.4817,114000.0
2008-10-02 11:45:00,113.23,113.38,113.22,113.27,45200.0,82.4744,82.5837,82.4671,82.5035,45200.0
2008-10-02 11:50:00,113.25,113.33,113.08,113.12,48700.0,82.489,82.5472,82.3652,82.3943,48700.0
2008-10-02 11:55:00,113.13,113.43,113.11,113.37,46600.0,82.4016,82.6201,82.387,82.5764,46600.0
2008-10-02 12:00:00,113.37,113.65,113.32,113.46,53200.0,82.5764,82.7803,82.54,82.6419,53200.0
2008-10-02 12:05:00,113.46,113.48,113.36,113.39,34100.0,82.6419,82.6565,82.5691,82.5909,34100.0
2008-10-02 12:10:00,113.39,113.47,113.17,113.31,42900.0,82.5909,82.6492,82.4307,82.5327,42900.0
2008-10-02 12:15:00,113.3,113.54,113.3,113.45,36000.0,82.5254,82.7002,82.5254,82.6347,36000.0
2008-10-02 12:20:00,113.46,113.47,113.35,113.38,29500.0,82.6419,82.6492,82.5618,82.5837,29500.0
2008-10-02 12:25:00,113.37,113.42,112.96,112.99,52000.0,82.5764,82.6128,82.2777,82.2996,52000.0
2008-10-02 12:30:00,113.06,113.13,112.86,113.02,43700.0,82.3506,82.4016,82.2049,82.3214,43700.0
2008-10-02 12:35:00,113.04,113.1,112.88,112.96,30600.0,82.336,82.3797,82.2195,82.2777,30600.0
2008-10-02 12:40:00,112.96,113.11,112.88,112.89,103300.0,82.2777,82.387,82.2195,82.2268,103300.0
2008-10-02 12:45:00,112.89,113.0,112.8,112.9,70100.0,82.2268,82.3069,82.1612,82.234,70100.0
2008-10-02 12:50:00,112.95,113.22,112.9,113.12,92500.0,82.2705,82.4671,82.234,82.3943,92500.0
2008-10-02 12:55:00,113.11,113.27,113.05,113.07,188000.0,82.387,82.5035,82.3433,82.3579,188000.0
2008-10-02 13:00:00,113.09,113.09,112.8,112.82,34000.0,82.3724,82.3724,82.1612,82.1758,34000.0
2008-10-02 13:05:00,112.82,112.88,112.55,112.59,74700.0,82.1758,82.2195,81.9791,82.0082,74700.0
2008-10-02 13:10:00,112.62,112.66,112.32,112.55,81300.0,82.0301,82.0592,81.8116,81.9791,81300.0
2008-10-02 13:15:00,112.5,112.64,112.39,112.58,90700.0,81.9427,82.0447,81.8626,82.001,90700.0
2008-10-02 13:20:00,112.63,112.7,112.48,112.5,32900.0,82.0374,82.0884,81.9281,81.9427,32900.0
2008-10-02 13:25:00,112.49,112.75,112.47,112.68,49200.0,81.9354,82.1248,81.9208,82.0738,49200.0
2008-10-02 13:30:00,112.76,112.87,112.65,112.78,37200.0,82.1321,82.2122,82.0519,82.1466,37200.0
2008-10-02 13:35:00,112.79,112.79,112.45,112.5,29600.0,82.1539,82.1539,81.9063,81.9427,29600.0
2008-10-02 13:40:00,112.51,112.99,112.28,112.98,103100.0,81.95,82.2996,81.7824,82.2923,103100.0
2008-10-02 13:45:00,112.99,113.31,112.81,112.93,134600.0,82.2996,82.5327,82.1685,82.2559,134600.0
2008-10-02 13:50:00,112.86,112.98,112.07,112.37,266900.0,82.2049,82.2923,81.6295,81.848,266900.0
2008-10-02 13:55:00,112.37,112.83,112.3,112.77,83100.0,81.848,82.1831,81.797,82.1394,83100.0
2008-10-02 14:00:00,112.77,112.98,112.68,112.68,78300.0,82.1394,82.2923,82.0738,82.0738,78300.0
2008-10-02 14:05:00,112.7,112.9,112.54,112.71,76400.0,82.0884,82.234,81.9718,82.0956,76400.0
2008-10-02 14:10:00,112.71,113.1,112.66,112.83,56500.0,82.0956,82.3797,82.0592,82.1831,56500.0
2008-10-02 14:15:00,112.88,112.88,112.53,112.57,31400.0,82.2195,82.2195,81.9645,81.9937,31400.0
2008-10-02 14:20:00,112.58,112.62,112.29,112.29,70700.0,82.001,82.0301,81.7897,81.7897,70700.0
2008-10-02 14:25:00,112.29,112.42,112.18,112.21,47800.0,81.7897,81.8844,81.7096,81.7315,47800.0
2008-10-02 14:30:00,112.21,112.36,111.89,111.98,86900.0,81.7315,81.8407,81.4984,81.5639,86900.0
2008-10-02 14:35:00,112.0,112.0,111.67,111.95,126100.0,81.5785,81.5785,81.3381,81.5421,126100.0
2008-10-02 14:40:00,111.94,112.14,111.77,111.78,124900.0,81.5348,81.6805,81.411,81.4183,124900.0
2008-10-02 14:45:00,111.8,112.21,111.8,112.2,58000.0,81.4328,81.7315,81.4328,81.7242,58000.0
2008-10-02 14:50:00,112.22,112.25,111.96,112.02,52200.0,81.7387,81.7606,81.5494,81.5931,52200.0
2008-10-02 14:55:00,111.98,112.54,111.98,112.52,93200.0,81.5639,81.9718,81.5639,81.9573,93200.0
2008-10-02 15:00:00,112.52,112.59,112.22,112.33,75800.0,81.9573,82.0082,81.7387,81.8189,75800.0
2008-10-02 15:05:00,112.36,112.56,112.25,112.25,91000.0,81.8407,81.9864,81.7606,81.7606,91000.0
2008-10-02 15:10:00,112.29,112.41,112.25,112.25,61400.0,81.7897,81.8771,81.7606,81.7606,61400.0
2008-10-02 15:15:00,112.22,112.22,111.65,111.71,131200.0,81.7387,81.7387,81.3236,81.3673,131200.0
2008-10-02 15:20:00,111.74,112.05,111.7,112.05,241300.0,81.3891,81.6149,81.36,81.6149,241300.0
2008-10-02 15:25:00,112.06,112.08,111.65,111.79,82600.0,81.6222,81.6368,81.3236,81.4255,82600.0
2008-10-02 15:30:00,111.82,112.44,111.74,112.13,57800.0,81.4474,81.899,81.3891,81.6732,57800.0
2008-10-02 15:35:00,112.15,112.17,111.55,111.55,132700.0,81.6878,81.7023,81.2507,81.2507,132700.0
2008-10-02 15:40:00,111.51,111.74,111.38,111.61,89400.0,81.2216,81.3891,81.1269,81.2944,89400.0
2008-10-02 15:45:00,111.61,111.64,111.27,111.38,76000.0,81.2944,81.3163,81.0468,81.1269,76000.0
2008-10-02 15:50:00,111.38,111.89,111.36,111.82,84500.0,81.1269,81.4984,81.1123,81.4474,84500.0
2008-10-02 15:55:00,111.82,111.84,111.5,111.51,127700.0,81.4474,81.462,81.2143,81.2216,127700.0
2008-10-03 09:30:00,113.09,113.5,113.01,113.45,65600.0,82.3724,82.6711,82.3142,82.6347,65600.0
2008-10-03 09:35:00,113.43,113.55,113.33,113.51,64700.0,82.6201,82.7075,82.5472,82.6784,64700.0
2008-10-03 09:40:00,113.52,113.94,113.52,113.68,89800.0,82.6856,82.9916,82.6856,82.8022,89800.0
2008-10-03 09:45:00,113.72,113.79,113.39,113.55,90500.0,82.8313,82.8823,82.5909,82.7075,90500.0
2008-10-03 09:50:00,113.59,113.86,113.4,113.8,68200.0,82.7366,82.9333,82.5982,82.8896,68200.0
2008-10-03 09:55:00,113.79,113.89,113.64,113.78,77600.0,82.8823,82.9551,82.773,82.875,77600.0
2008-10-03 10:00:00,113.79,114.0,113.57,113.66,77100.0,82.8823,83.0353,82.7221,82.7876,77100.0
2008-10-03 10:05:00,113.6,113.62,113.27,113.32,74300.0,82.7439,82.7585,82.5035,82.54,74300.0
2008-10-03 10:10:00,113.32,113.63,113.15,113.63,65900.0,82.54,82.7658,82.4161,82.7658,65900.0
2008-10-03 10:15:00,113.63,113.9,113.62,113.79,48500.0,82.7658,82.9624,82.7585,82.8823,48500.0
2008-10-03 10:20:00,113.84,114.17,113.6,113.69,103400.0,82.9187,83.1591,82.7439,82.8095,103400.0
2008-10-03 10:25:00,113.71,114.04,113.6,113.98,46900.0,82.824,83.0644,82.7439,83.0207,46900.0
2008-10-03 10:30:00,114.0,114.34,113.84,114.31,159000.0,83.0353,83.2829,82.9187,83.2611,159000.0
2008-10-03 10:35:00,114.3,114.41,113.99,114.19,152500.0,83.2538,83.3339,83.028,83.1737,152500.0
2008-10-03 10:40:00,114.11,114.24,113.89,114.01,51100.0,83.1154,83.2101,82.9551,83.0425,51100.0
2008-10-03 10:45:00,114.01,114.17,113.98,114.16,55000.0,83.0425,83.1591,83.0207,83.1518,55000.0
2008-10-03 10:50:00,114.17,114.7,114.16,114.7,107900.0,83.1591,83.5451,83.1518,83.5451,107900.0
2008-10-03 10:55:00,114.76,114.78,114.55,114.67,95000.0,83.5888,83.6034,83.4359,83.5233,95000.0
2008-10-03 11:00:00,114.69,115.18,114.69,114.86,93700.0,83.5378,83.8947,83.5378,83.6617,93700.0
2008-10-03 11:05:00,114.84,114.96,114.73,114.93,54500.0,83.6471,83.7345,83.567,83.7127,54500.0
2008-10-03 11:10:00,114.93,115.13,114.83,114.89,72200.0,83.7127,83.8583,83.6398,83.6835,72200.0
2008-10-03 11:15:00,114.83,115.07,114.65,114.65,49900.0,83.6398,83.8146,83.5087,83.5087,49900.0
2008-10-03 11:20:00,114.63,114.69,114.43,114.66,73800.0,83.4941,83.5378,83.3485,83.516,73800.0
2008-10-03 11:25:00,114.66,114.69,114.37,114.42,99500.0,83.516,83.5378,83.3048,83.3412,99500.0
2008-10-03 11:30:00,114.42,114.7,114.42,114.69,57200.0,83.3412,83.5451,83.3412,83.5378,57200.0
2008-10-03 11:35:00,114.7,114.85,114.68,114.79,51300.0,83.5451,83.6544,83.5306,83.6107,51300.0
2008-10-03 11:40:00,114.79,114.9,114.6,114.7,52600.0,83.6107,83.6908,83.4723,83.5451,52600.0
2008-10-03 11:45:00,114.64,114.68,114.31,114.31,32500.0,83.5014,83.5306,83.2611,83.2611,32500.0
2008-10-03 11:50:00,114.31,114.33,114.0,114.08,69000.0,83.2611,83.2756,83.0353,83.0935,69000.0
2008-10-03 11:55:00,114.12,114.37,114.11,114.33,39200.0,83.1227,83.3048,83.1154,83.2756,39200.0
2008-10-03 12:00:00,114.33,114.51,114.26,114.44,78900.0,83.2756,83.4067,83.2246,83.3557,78900.0
2008-10-03 12:05:00,114.4,114.4,114.12,114.17,71400.0,83.3266,83.3266,83.1227,83.1591,71400.0
2008-10-03 12:10:00,114.22,114.27,114.17,114.2,22600.0,83.1955,83.2319,83.1591,83.1809,22600.0
2008-10-03 12:15:00,114.21,114.28,114.03,114.13,22700.0,83.1882,83.2392,83.0571,83.1299,22700.0
2008-10-03 12:20:00,114.08,114.08,113.59,113.77,64900.0,83.0935,83.0935,82.7366,82.8677,64900.0
2008-10-03 12:25:00,113.81,114.05,113.8,114.04,41000.0,82.8969,83.0717,82.8896,83.0644,41000.0
2008-10-03 12:30:00,114.04,114.16,114.01,114.16,46100.0,83.0644,83.1518,83.0425,83.1518,46100.0
2008-10-03 12:35:00,114.15,114.47,114.12,114.47,140400.0,83.1445,83.3776,83.1227,83.3776,140400.0
2008-10-03 12:40:00,114.47,114.75,114.39,114.7,81000.0,83.3776,83.5815,83.3193,83.5451,81000.0
2008-10-03 12:45:00,114.71,114.73,114.5,114.67,44000.0,83.5524,83.567,83.3994,83.5233,44000.0
2008-10-03 12:50:00,114.65,114.84,114.6,114.79,55900.0,83.5087,83.6471,83.4723,83.6107,55900.0
2008-10-03 12:55:00,114.81,115.03,114.75,114.99,40300.0,83.6252,83.7855,83.5815,83.7564,40300.0
2008-10-03 13:00:00,115.0,115.02,114.67,114.92,32800.0,83.7636,83.7782,83.5233,83.7054,32800.0
2008-10-03 13:05:00,114.91,115.66,114.87,115.39,105600.0,83.6981,84.2444,83.6689,84.0477,105600.0
2008-10-03 13:10:00,115.39,115.4,114.76,115.04,146100.0,84.0477,84.055,83.5888,83.7928,146100.0
2008-10-03 13:15:00,115.04,115.17,114.77,114.99,102300.0,83.7928,83.8875,83.5961,83.7564,102300.0
2008-10-03 13:20:00,114.99,115.43,114.24,114.45,346400.0,83.7564,84.0768,83.2101,83.363,346400.0
2008-10-03 13:25:00,114.45,114.91,113.56,114.08,299400.0,83.363,83.6981,82.7148,83.0935,299400.0
2008-10-03 13:30:00,114.06,114.19,112.84,113.14,376600.0,83.079,83.1737,82.1903,82.4089,376600.0
2008-10-03 13:35:00,113.18,113.71,112.97,113.52,402000.0,82.438,82.824,82.285,82.6856,402000.0
2008-10-03 13:40:00,113.53,113.53,112.07,112.17,388000.0,82.6929,82.6929,81.6295,81.7023,388000.0
2008-10-03 13:45:00,112.17,113.21,112.11,113.12,327900.0,81.7023,82.4598,81.6586,82.3943,327900.0
2008-10-03 13:50:00,113.1,114.12,112.41,112.41,463600.0,82.3797,83.1227,81.8771,81.8771,463600.0
2008-10-03 13:55:00,112.42,113.15,112.41,112.93,339000.0,81.8844,82.4161,81.8771,82.2559,339000.0
2008-10-03 14:00:00,112.97,112.98,112.21,112.61,184500.0,82.285,82.2923,81.7315,82.0228,184500.0
2008-10-03 14:05:00,112.61,113.1,112.59,112.99,173200.0,82.0228,82.3797,82.0082,82.2996,173200.0
2008-10-03 14:10:00,113.0,113.41,112.86,113.25,175400.0,82.3069,82.6055,82.2049,82.489,175400.0
2008-10-03 14:15:00,113.25,113.26,112.68,112.94,81200.0,82.489,82.4963,82.0738,82.2632,81200.0
2008-10-03 14:20:00,112.99,112.99,112.31,112.55,95600.0,82.2996,82.2996,81.8043,81.9791,95600.0
2008-10-03 14:25:00,112.55,112.57,111.38,111.58,205000.0,81.9791,81.9937,81.1269,81.2726,205000.0
2008-10-03 14:30:00,111.58,111.87,110.78,111.07,169900.0,81.2726,81.4838,80.6899,80.9011,169900.0
2008-10-03 14:35:00,111.07,111.96,111.07,111.75,141300.0,80.9011,81.5494,80.9011,81.3964,141300.0
2008-10-03 14:40:00,111.8,112.04,111.37,111.61,455200.0,81.4328,81.6076,81.1196,81.2944,455200.0
2008-10-03 14:45:00,111.6,111.7,110.97,111.49,206300.0,81.2871,81.36,80.8283,81.207,206300.0
2008-10-03 14:50:00,111.49,112.04,111.42,111.95,144700.0,81.207,81.6076,81.156,81.5421,144700.0
2008-10-03 14:55:00,112.01,112.53,111.65,112.41,121700.0,81.5858,81.9645,81.3236,81.8771,121700.0
2008-10-03 15:00:00,112.4,112.73,112.14,112.41,122800.0,81.8699,82.1102,81.6805,81.8771,122800.0
2008-10-03 15:05:00,112.36,112.44,111.89,111.92,72700.0,81.8407,81.899,81.4984,81.5202,72700.0
2008-10-03 15:10:00,111.97,112.04,111.69,111.77,35800.0,81.5566,81.6076,81.3527,81.411,35800.0
2008-10-03 15:15:00,111.8,112.0,111.5,111.59,34600.0,81.4328,81.5785,81.2143,81.2799,34600.0
2008-10-03 15:20:00,111.6,111.69,111.34,111.37,87000.0,81.2871,81.3527,81.0978,81.1196,87000.0
2008-10-03 15:25:00,111.36,111.47,111.01,111.34,132800.0,81.1123,81.1925,80.8574,81.0978,132800.0
2008-10-03 15:30:00,111.34,111.96,111.34,111.78,144000.0,81.0978,81.5494,81.0978,81.4183,144000.0
2008-10-03 15:35:00,111.78,111.86,111.16,111.19,94500.0,81.4183,81.4765,80.9667,80.9885,94500.0
2008-10-03 15:40:00,111.17,111.17,110.22,110.35,150800.0,80.9739,80.9739,80.282,80.3767,150800.0
2008-10-03 15:45:00,110.38,110.44,109.89,109.94,189200.0,80.3985,80.4422,80.0416,80.078,189200.0
2008-10-03 15:50:00,109.97,110.36,109.97,110.23,117400.0,80.0999,80.384,80.0999,80.2893,117400.0
2008-10-03 15:55:00,110.22,110.33,109.97,110.22,65400.0,80.282,80.3621,80.0999,80.282,65400.0
2008-10-06 09:30:00,107.33,107.53,106.75,107.53,233100.0,78.177,78.3226,77.7545,78.3226,233100.0
2008-10-06 09:35:00,107.55,107.77,106.93,107.7,200100.0,78.3372,78.4975,77.8856,78.4465,200100.0
2008-10-06 09:40:00,107.71,107.81,107.2,107.29,409100.0,78.4538,78.5266,78.0823,78.1478,409100.0
2008-10-06 09:45:00,107.25,107.3,106.97,107.1,423100.0,78.1187,78.1551,77.9148,78.0094,423100.0
2008-10-06 09:50:00,107.11,107.4,106.73,106.83,177400.0,78.0167,78.228,77.7399,77.8128,177400.0
2008-10-06 09:55:00,106.78,106.82,105.99,106.36,254500.0,77.7764,77.8055,77.2009,77.4704,254500.0
2008-10-06 10:00:00,106.36,106.56,105.78,105.82,286900.0,77.4704,77.6161,77.048,77.0771,286900.0
2008-10-06 10:05:00,105.82,106.21,105.67,106.07,165700.0,77.0771,77.3612,76.9679,77.2592,165700.0
2008-10-06 10:10:00,106.1,106.19,105.5,105.5,115800.0,77.2811,77.3466,76.844,76.844,115800.0
2008-10-06 10:15:00,105.47,105.7,104.75,104.99,112600.0,76.8222,76.9897,76.2977,76.4726,112600.0
2008-10-06 10:20:00,104.99,105.42,104.86,105.26,109700.0,76.4726,76.7858,76.3779,76.6692,109700.0
2008-10-06 10:25:00,105.23,105.41,104.72,104.92,108400.0,76.6474,76.7785,76.2759,76.4216,108400.0
2008-10-06 10:30:00,104.93,105.0,104.58,104.67,78200.0,76.4289,76.4798,76.1739,76.2395,78200.0
2008-10-06 10:35:00,104.64,104.71,103.79,103.79,131200.0,76.2176,76.2686,75.5985,75.5985,131200.0
2008-10-06 10:40:00,103.79,104.0,102.71,103.02,348300.0,75.5985,75.7515,74.8119,75.0377,348300.0
2008-10-06 10:45:00,103.0,104.0,102.98,103.72,314900.0,75.0231,75.7515,75.0085,75.5475,314900.0
2008-10-06 10:50:00,103.78,104.01,103.37,103.93,236200.0,75.5912,75.7587,75.2926,75.7005,236200.0
2008-10-06 10:55:00,103.88,104.63,103.31,104.62,270900.0,75.6641,76.2103,75.2489,76.2031,270900.0
2008-10-06 11:00:00,104.6,105.08,104.32,105.04,174100.0,76.1885,76.5381,75.9845,76.509,174100.0
2008-10-06 11:05:00,105.07,105.25,104.58,105.25,217600.0,76.5308,76.6619,76.1739,76.6619,217600.0
2008-10-06 11:10:00,105.27,105.53,104.85,104.96,184300.0,76.6765,76.8659,76.3706,76.4507,184300.0
2008-10-06 11:15:00,105.01,105.48,104.83,105.48,114600.0,76.4871,76.8295,76.356,76.8295,114600.0
2008-10-06 11:20:00,105.46,105.49,105.02,105.36,381800.0,76.8149,76.8368,76.4944,76.7421,381800.0
2008-10-06 11:25:00,105.35,105.76,105.16,105.26,283100.0,76.7348,77.0334,76.5964,76.6692,283100.0
2008-10-06 11:30:00,105.27,105.3,104.76,105.06,182400.0,76.6765,76.6984,76.305,76.5235,182400.0
2008-10-06 11:35:00,105.08,105.17,104.63,104.96,130400.0,76.5381,76.6037,76.2103,76.4507,130400.0
2008-10-06 11:40:00,104.98,104.99,104.67,104.76,128700.0,76.4653,76.4726,76.2395,76.305,128700.0
2008-10-06 11:45:00,104.78,105.19,104.43,104.52,80500.0,76.3196,76.6182,76.0647,76.1302,80500.0
2008-10-06 11:50:00,104.46,104.47,104.14,104.25,57100.0,76.0865,76.0938,75.8534,75.9336,57100.0
2008-10-06 11:55:00,104.24,104.62,104.17,104.49,71600.0,75.9263,76.2031,75.8753,76.1084,71600.0
2008-10-06 12:00:00,104.52,104.98,104.49,104.57,63500.0,76.1302,76.4653,76.1084,76.1666,63500.0
2008-10-06 12:05:00,104.58,104.81,104.43,104.44,47100.0,76.1739,76.3415,76.0647,76.072,47100.0
2008-10-06 12:10:00,104.43,104.61,104.22,104.5,41900.0,76.0647,76.1958,75.9117,76.1157,41900.0
2008-10-06 12:15:00,104.51,104.63,104.1,104.63,51300.0,76.1229,76.2103,75.8243,76.2103,51300.0
2008-10-06 12:20:00,104.57,104.6,104.25,104.43,30400.0,76.1666,76.1885,75.9336,76.0647,30400.0
2008-10-06 12:25:00,104.56,104.56,104.15,104.3,53400.0,76.1594,76.1594,75.8607,75.97,53400.0
2008-10-06 12:30:00,104.26,104.45,104.14,104.29,63100.0,75.9408,76.0792,75.8534,75.9627,63100.0
2008-10-06 12:35:00,104.25,104.31,103.66,103.66,57300.0,75.9336,75.9773,75.5038,75.5038,57300.0
2008-10-06 12:40:00,103.65,103.9,103.6,103.81,48200.0,75.4965,75.6786,75.4601,75.6131,48200.0
2008-10-06 12:45:00,103.8,103.84,103.37,103.79,65500.0,75.6058,75.6349,75.2926,75.5985,65500.0
2008-10-06 12:50:00,103.8,103.92,103.66,103.76,57600.0,75.6058,75.6932,75.5038,75.5767,57600.0
2008-10-06 12:55:00,103.79,103.8,103.43,103.54,51700.0,75.5985,75.6058,75.3363,75.4164,51700.0
2008-10-06 13:00:00,103.48,103.9,103.14,103.78,124100.0,75.3727,75.6786,75.1251,75.5912,124100.0
2008-10-06 13:05:00,103.82,104.1,103.57,103.66,87400.0,75.6204,75.8243,75.4383,75.5038,87400.0
2008-10-06 13:10:00,103.64,103.84,103.4,103.47,71400.0,75.4892,75.6349,75.3144,75.3654,71400.0
2008-10-06 13:15:00,103.45,103.88,103.36,103.8,85200.0,75.3509,75.6641,75.2853,75.6058,85200.0
2008-10-06 13:20:00,103.8,104.37,103.73,104.26,82300.0,75.6058,76.021,75.5548,75.9408,82300.0
2008-10-06 13:25:00,104.23,104.36,103.85,103.98,48300.0,75.919,76.0137,75.6422,75.7369,48300.0
2008-10-06 13:30:00,104.01,104.01,103.51,103.65,51200.0,75.7587,75.7587,75.3946,75.4965,51200.0
2008-10-06 13:35:00,103.64,103.68,103.38,103.57,62000.0,75.4892,75.5184,75.2999,75.4383,62000.0
2008-10-06 13:40:00,103.56,103.97,103.36,103.73,60700.0,75.431,75.7296,75.2853,75.5548,60700.0
2008-10-06 13:45:00,103.65,103.65,102.9,102.95,73500.0,75.4965,75.4965,74.9502,74.9867,73500.0
2008-10-06 13:50:00,102.97,103.62,102.82,103.46,76800.0,75.0012,75.4747,74.892,75.3581,76800.0
2008-10-06 13:55:00,103.52,103.77,103.45,103.53,45200.0,75.4018,75.5839,75.3509,75.4091,45200.0
2008-10-06 14:00:00,103.48,103.48,102.84,102.88,67500.0,75.3727,75.3727,74.9065,74.9357,67500.0
2008-10-06 14:05:00,102.88,103.35,102.61,102.78,148600.0,74.9357,75.278,74.739,74.8628,148600.0
2008-10-06 14:10:00,102.78,103.24,102.62,102.75,87800.0,74.8628,75.1979,74.7463,74.841,87800.0
2008-10-06 14:15:00,102.76,103.08,102.24,102.25,190100.0,74.8483,75.0814,74.4695,74.4768,190100.0
2008-10-06 14:20:00,102.2,102.27,101.77,101.78,130300.0,74.4404,74.4914,74.1272,74.1345,130300.0
2008-10-06 14:25:00,101.77,102.07,101.47,101.76,187500.0,74.1272,74.3457,73.9087,74.1199,187500.0
2008-10-06 14:30:00,101.81,101.88,101.27,101.8,242900.0,74.1563,74.2073,73.763,74.149,242900.0
2008-10-06 14:35:00,101.88,102.13,101.67,101.72,269000.0,74.2073,74.3894,74.0543,74.0908,269000.0
2008-10-06 14:40:00,101.69,101.82,101.15,101.15,197400.0,74.0689,74.1636,73.6756,73.6756,197400.0
2008-10-06 14:45:00,101.15,101.55,100.81,101.22,272900.0,73.6756,73.9669,73.4279,73.7266,272900.0
2008-10-06 14:50:00,101.25,101.96,101.14,101.94,159000.0,73.7484,74.2656,73.6683,74.251,159000.0
2008-10-06 14:55:00,101.91,102.48,101.65,102.15,250200.0,74.2292,74.6443,74.0398,74.404,250200.0
2008-10-06 15:00:00,102.1,102.36,101.5,102.29,170700.0,74.3675,74.5569,73.9305,74.5059,170700.0
2008-10-06 15:05:00,102.22,103.09,102.19,102.97,184400.0,74.4549,75.0886,74.4331,75.0012,184400.0
2008-10-06 15:10:00,102.98,103.8,102.77,103.74,222400.0,75.0085,75.6058,74.8556,75.5621,222400.0
2008-10-06 15:15:00,103.75,104.66,103.28,104.54,213600.0,75.5694,76.2322,75.227,76.1448,213600.0
2008-10-06 15:20:00,104.56,104.81,103.85,103.85,181200.0,76.1594,76.3415,75.6422,75.6422,181200.0
2008-10-06 15:25:00,103.85,105.28,103.77,105.06,209500.0,75.6422,76.6838,75.5839,76.5235,209500.0
2008-10-06 15:30:00,105.07,105.46,104.91,104.96,328700.0,76.5308,76.8149,76.4143,76.4507,328700.0
2008-10-06 15:35:00,105.06,105.09,104.04,104.28,286700.0,76.5235,76.5454,75.7806,75.9554,286700.0
2008-10-06 15:40:00,104.28,105.27,103.81,105.15,244200.0,75.9554,76.6765,75.6131,76.5891,244200.0
2008-10-06 15:45:00,105.17,106.23,104.69,105.83,229000.0,76.6037,77.3758,76.254,77.0844,229000.0
2008-10-06 15:50:00,105.73,106.52,105.43,106.52,253200.0,77.0116,77.587,76.793,77.587,253200.0
2008-10-06 15:55:00,106.56,106.64,106.16,106.5,165800.0,77.6161,77.6744,77.3248,77.5724,165800.0
2008-10-07 09:30:00,106.99,107.2,106.39,106.47,275200.0,77.9293,78.0823,77.4923,77.5506,275200.0
2008-10-07 09:35:00,106.45,106.96,106.18,106.96,191300.0,77.536,77.9075,77.3393,77.9075,191300.0
2008-10-07 09:40:00,106.97,107.52,106.86,107.16,194000.0,77.9148,78.3154,77.8346,78.0531,194000.0
2008-10-07 09:45:00,107.14,107.15,106.52,106.88,122100.0,78.0386,78.0459,77.587,77.8492,122100.0
2008-10-07 09:50:00,106.91,106.91,105.95,105.98,253300.0,77.871,77.871,77.1718,77.1937,253300.0
2008-10-07 09:55:00,105.92,105.99,105.24,105.82,268900.0,77.15,77.2009,76.6547,77.0771,268900.0
2008-10-07 10:00:00,105.9,106.18,104.88,105.42,206700.0,77.1354,77.3393,76.3924,76.7858,206700.0
2008-10-07 10:05:00,105.4,105.53,105.01,105.5,130000.0,76.7712,76.8659,76.4871,76.844,130000.0
2008-10-07 10:10:00,105.56,105.9,105.32,105.86,92200.0,76.8877,77.1354,76.7129,77.1063,92200.0
2008-10-07 10:15:00,105.84,106.08,105.59,105.68,242300.0,77.0917,77.2665,76.9096,76.9751,242300.0
2008-10-07 10:20:00,105.7,105.87,105.34,105.82,131000.0,76.9897,77.1135,76.7275,77.0771,131000.0
2008-10-07 10:25:00,105.79,106.47,105.79,106.4,161600.0,77.0553,77.5506,77.0553,77.4996,161600.0
2008-10-07 10:30:00,106.41,106.6,106.18,106.38,408800.0,77.5069,77.6453,77.3393,77.485,408800.0
2008-10-07 10:35:00,106.38,106.38,105.94,106.35,95700.0,77.485,77.485,77.1645,77.4632,95700.0
2008-10-07 10:40:00,106.35,106.5,105.76,106.11,77300.0,77.4632,77.5724,77.0334,77.2883,77300.0
2008-10-07 10:45:00,106.08,106.46,106.05,106.18,74800.0,77.2665,77.5433,77.2446,77.3393,74800.0
2008-10-07 10:50:00,106.13,106.24,105.78,106.07,82900.0,77.3029,77.383,77.048,77.2592,82900.0
2008-10-07 10:55:00,106.07,106.08,105.54,105.83,239400.0,77.2592,77.2665,76.8732,77.0844,239400.0
2008-10-07 11:00:00,105.83,105.97,105.68,105.79,62700.0,77.0844,77.1864,76.9751,77.0553,62700.0
2008-10-07 11:05:00,105.79,105.88,105.36,105.62,95100.0,77.0553,77.1208,76.7421,76.9314,95100.0
2008-10-07 11:10:00,105.62,105.64,105.27,105.47,47300.0,76.9314,76.946,76.6765,76.8222,47300.0
2008-10-07 11:15:00,105.5,105.54,105.18,105.27,46200.0,76.844,76.8732,76.611,76.6765,46200.0
2008-10-07 11:20:00,105.28,105.28,104.65,104.86,70900.0,76.6838,76.6838,76.2249,76.3779,70900.0
2008-10-07 11:25:00,104.87,105.25,104.73,105.05,37800.0,76.3852,76.6619,76.2832,76.5163,37800.0
2008-10-07 11:30:00,105.06,105.46,105.0,105.08,66800.0,76.5235,76.8149,76.4798,76.5381,66800.0
2008-10-07 11:35:00,105.09,105.59,105.09,105.27,80700.0,76.5454,76.9096,76.5454,76.6765,80700.0
2008-10-07 11:40:00,105.29,105.58,105.11,105.58,135100.0,76.6911,76.9023,76.56,76.9023,135100.0
2008-10-07 11:45:00,105.58,105.95,105.48,105.84,68600.0,76.9023,77.1718,76.8295,77.0917,68600.0
2008-10-07 11:50:00,105.79,105.83,105.52,105.73,64500.0,77.0553,77.0844,76.8586,77.0116,64500.0
2008-10-07 11:55:00,105.7,105.7,105.15,105.36,83800.0,76.9897,76.9897,76.5891,76.7421,83800.0
2008-10-07 12:00:00,105.35,105.38,104.75,104.96,52100.0,76.7348,76.7566,76.2977,76.4507,52100.0
2008-10-07 12:05:00,104.94,105.07,104.75,104.81,116100.0,76.4361,76.5308,76.2977,76.3415,116100.0
2008-10-07 12:10:00,104.82,105.08,104.8,104.97,42800.0,76.3487,76.5381,76.3342,76.458,42800.0
2008-10-07 12:15:00,104.93,105.32,104.84,105.18,50100.0,76.4289,76.7129,76.3633,76.611,50100.0
2008-10-07 12:20:00,105.18,105.41,104.79,104.79,55900.0,76.611,76.7785,76.3269,76.3269,55900.0
2008-10-07 12:25:00,104.75,104.75,104.05,104.32,87800.0,76.2977,76.2977,75.7879,75.9845,87800.0
2008-10-07 12:30:00,104.32,104.48,104.16,104.19,49800.0,75.9845,76.1011,75.868,75.8899,49800.0
2008-10-07 12:35:00,104.15,104.25,103.63,103.89,59200.0,75.8607,75.9336,75.482,75.6713,59200.0
2008-10-07 12:40:00,103.91,104.13,103.9,103.91,63300.0,75.6859,75.8462,75.6786,75.6859,63300.0
2008-10-07 12:45:00,103.96,104.12,103.27,103.44,93600.0,75.7223,75.8389,75.2197,75.3436,93600.0
2008-10-07 12:50:00,103.44,103.59,103.3,103.45,49400.0,75.3436,75.4528,75.2416,75.3509,49400.0
2008-10-07 12:55:00,103.41,103.81,103.4,103.66,36900.0,75.3217,75.6131,75.3144,75.5038,36900.0
2008-10-07 13:00:00,103.68,104.15,103.66,103.97,34800.0,75.5184,75.8607,75.5038,75.7296,34800.0
2008-10-07 13:05:00,103.94,104.46,103.83,104.31,62400.0,75.7078,76.0865,75.6276,75.9773,62400.0
2008-10-07 13:10:00,104.33,104.61,104.26,104.34,145500.0,75.9918,76.1958,75.9408,75.9991,145500.0
2008-10-07 13:15:00,104.33,104.34,103.68,103.87,145900.0,75.9918,75.9991,75.5184,75.6568,145900.0
2008-10-07 13:20:00,103.86,104.01,102.92,103.38,132300.0,75.6495,75.7587,74.9648,75.2999,132300.0
2008-10-07 13:25:00,103.36,103.36,102.46,102.91,122600.0,75.2853,75.2853,74.6298,74.9575,122600.0
2008-10-07 13:30:00,102.86,103.22,102.8,103.05,77500.0,74.9211,75.1833,74.8774,75.0595,77500.0
2008-10-07 13:35:00,103.08,103.69,102.81,103.49,130300.0,75.0814,75.5257,74.8847,75.38,130300.0
2008-10-07 13:40:00,103.5,103.56,102.56,102.61,127100.0,75.3873,75.431,74.7026,74.739,127100.0
2008-10-07 13:45:00,102.61,102.64,101.98,101.99,199500.0,74.739,74.7609,74.2801,74.2874,199500.0
2008-10-07 13:50:00,101.96,102.31,101.63,102.18,182100.0,74.2656,74.5205,74.0252,74.4258,182100.0
2008-10-07 13:55:00,102.18,102.36,101.71,101.73,180100.0,74.4258,74.5569,74.0835,74.098,180100.0
2008-10-07 14:00:00,101.72,102.54,101.56,102.07,114700.0,74.0908,74.688,73.9742,74.3457,114700.0
2008-10-07 14:05:00,102.08,102.47,101.86,102.39,98000.0,74.353,74.637,74.1927,74.5788,98000.0
2008-10-07 14:10:00,102.27,102.56,101.45,102.34,258100.0,74.4914,74.7026,73.8941,74.5424,258100.0
2008-10-07 14:15:00,102.52,103.32,101.67,102.81,307200.0,74.6735,75.2562,74.0543,74.8847,307200.0
2008-10-07 14:20:00,102.82,103.67,102.8,103.09,188300.0,74.892,75.5111,74.8774,75.0886,188300.0
2008-10-07 14:25:00,103.06,103.31,102.73,103.31,104300.0,75.0668,75.2489,74.8264,75.2489,104300.0
2008-10-07 14:30:00,103.29,104.01,103.05,103.14,136400.0,75.2343,75.7587,75.0595,75.1251,136400.0
2008-10-07 14:35:00,103.14,103.55,102.86,103.13,119700.0,75.1251,75.4237,74.9211,75.1178,119700.0
2008-10-07 14:40:00,103.16,103.5,102.75,102.86,137800.0,75.1396,75.3873,74.841,74.9211,137800.0
2008-10-07 14:45:00,102.82,103.35,102.41,103.03,135500.0,74.892,75.278,74.5933,75.0449,135500.0
2008-10-07 14:50:00,102.98,103.15,102.56,102.69,92700.0,75.0085,75.1323,74.7026,74.7973,92700.0
2008-10-07 14:55:00,102.69,102.69,102.23,102.35,93700.0,74.7973,74.7973,74.4622,74.5496,93700.0
2008-10-07 15:00:00,102.38,102.44,102.06,102.2,133100.0,74.5715,74.6152,74.3384,74.4404,133100.0
2008-10-07 15:05:00,102.27,102.27,101.75,102.04,148200.0,74.4914,74.4914,74.1126,74.3238,148200.0
2008-10-07 15:10:00,102.02,102.56,101.91,102.24,83800.0,74.3093,74.7026,74.2292,74.4695,83800.0
2008-10-07 15:15:00,102.23,102.47,101.32,101.56,138600.0,74.4622,74.637,73.7994,73.9742,138600.0
2008-10-07 15:20:00,101.6,101.87,101.05,101.08,133400.0,74.0034,74.2,73.6027,73.6246,133400.0
2008-10-07 15:25:00,101.05,101.76,101.0,101.74,124100.0,73.6027,74.1199,73.5663,74.1053,124100.0
2008-10-07 15:30:00,101.79,102.17,101.39,101.79,116100.0,74.1417,74.4185,73.8504,74.1417,116100.0
2008-10-07 15:35:00,101.78,101.87,101.27,101.3,161700.0,74.1345,74.2,73.763,73.7848,161700.0
2008-10-07 15:40:00,101.26,101.36,100.96,101.01,163700.0,73.7557,73.8285,73.5372,73.5736,163700.0
2008-10-07 15:45:00,100.98,101.01,100.14,100.14,285200.0,73.5518,73.5736,72.9399,72.9399,285200.0
2008-10-07 15:50:00,100.37,100.89,100.15,100.57,254700.0,73.1074,73.4862,72.9472,73.2531,254700.0
2008-10-07 15:55:00,100.6,100.72,99.6,100.02,293700.0,73.275,73.3624,72.5466,72.8525,293700.0
2008-10-07 16:00:00,100.4,100.4,100.0,100.0,22900.0,73.1293,73.1293,72.8379,72.8379,22900.0
2008-10-07 16:05:00,100.69,100.7,100.69,100.7,2000.0,73.3405,73.3478,73.3405,73.3478,2000.0
2008-10-07 16:10:00,100.7,100.7,100.7,100.7,0.0,73.3478,73.3478,73.3478,73.3478,0.0
2008-10-08 09:30:00,97.75,99.04,97.03,98.59,457500.0,71.1991,72.1387,70.6747,71.8109,457500.0
2008-10-08 09:35:00,98.59,100.27,98.06,100.12,488600.0,71.8109,73.0346,71.4249,72.9254,488600.0
2008-10-08 09:40:00,100.12,100.9,99.67,100.6,633300.0,72.9254,73.4935,72.5976,73.275,633300.0
2008-10-08 09:45:00,100.53,101.25,100.13,101.23,462900.0,73.224,73.7484,72.9326,73.7339,462900.0
2008-10-08 09:50:00,101.21,102.1,100.46,101.06,505200.0,73.7193,74.3675,73.173,73.61,505200.0
2008-10-08 09:55:00,101.06,101.61,100.94,101.27,300400.0,73.61,74.0106,73.5226,73.763,300400.0
2008-10-08 10:00:00,101.28,102.29,101.28,102.07,292200.0,73.7703,74.5059,73.7703,74.3457,292200.0
2008-10-08 10:05:00,102.05,102.11,101.04,101.18,207800.0,74.3311,74.3748,73.5955,73.6974,207800.0
2008-10-08 10:10:00,101.14,101.7,101.13,101.6,169400.0,73.6683,74.0762,73.661,74.0034,169400.0
2008-10-08 10:15:00,101.52,101.55,100.27,100.38,145600.0,73.9451,73.9669,73.0346,73.1147,145600.0
2008-10-08 10:20:00,100.22,100.47,99.49,100.47,251600.0,72.9982,73.1803,72.4665,73.1803,251600.0
2008-10-08 10:25:00,100.44,100.48,99.36,99.91,226200.0,73.1584,73.1876,72.3718,72.7724,226200.0
2008-10-08 10:30:00,99.93,100.46,99.39,99.71,395000.0,72.787,73.173,72.3936,72.6267,395000.0
2008-10-08 10:35:00,99.68,100.03,99.11,99.64,268100.0,72.6049,72.8598,72.1897,72.5757,268100.0
2008-10-08 10:40:00,99.65,99.97,98.74,98.74,264900.0,72.583,72.8161,71.9202,71.9202,264900.0
2008-10-08 10:45:00,98.74,98.94,98.07,98.26,238400.0,71.9202,72.0659,71.4322,71.5706,238400.0
2008-10-08 10:50:00,98.19,98.89,98.18,98.67,158800.0,71.5196,72.0294,71.5123,71.8692,158800.0
2008-10-08 10:55:00,98.65,99.52,98.49,99.01,219000.0,71.8546,72.4883,71.7381,72.1169,219000.0
2008-10-08 11:00:00,98.99,99.12,98.3,98.92,210900.0,72.1023,72.197,71.5997,72.0513,210900.0
2008-10-08 11:05:00,99.0,99.11,98.38,98.55,217400.0,72.1096,72.1897,71.658,71.7818,217400.0
2008-10-08 11:10:00,98.68,98.99,98.41,98.71,124000.0,71.8765,72.1023,71.6798,71.8983,124000.0
2008-10-08 11:15:00,98.81,99.44,98.64,99.41,172600.0,71.9712,72.4301,71.8474,72.4082,172600.0
2008-10-08 11:20:00,99.41,99.85,99.27,99.8,151800.0,72.4082,72.7287,72.3062,72.6923,151800.0
2008-10-08 11:25:00,99.73,100.24,99.41,99.41,202100.0,72.6413,73.0128,72.4082,72.4082,202100.0
2008-10-08 11:30:00,99.44,99.56,98.94,99.19,111500.0,72.4301,72.5175,72.0659,72.248,111500.0
2008-10-08 11:35:00,99.08,99.14,98.22,98.71,133600.0,72.1678,72.2115,71.5414,71.8983,133600.0
2008-10-08 11:40:00,98.68,98.92,97.75,97.88,99400.0,71.8765,72.0513,71.1991,71.2938,99400.0
2008-10-08 11:45:00,97.86,98.42,97.59,98.24,132000.0,71.2792,71.6871,71.0826,71.556,132000.0
2008-10-08 11:50:00,98.24,98.54,97.99,98.43,141300.0,71.556,71.7745,71.3739,71.6944,141300.0
2008-10-08 11:55:00,98.4,98.86,97.64,98.71,111400.0,71.6725,72.0076,71.119,71.8983,111400.0
2008-10-08 12:00:00,98.78,98.78,97.96,98.06,137300.0,71.9493,71.9493,71.3521,71.4249,137300.0
2008-10-08 12:05:00,98.04,98.18,97.21,97.51,160700.0,71.4103,71.5123,70.8058,71.0243,160700.0
2008-10-08 12:10:00,97.5,97.82,97.26,97.61,131800.0,71.017,71.2501,70.8422,71.0971,131800.0
2008-10-08 12:15:00,97.57,98.23,97.5,98.12,194400.0,71.068,71.5487,71.017,71.4686,194400.0
2008-10-08 12:20:00,98.12,98.37,97.73,97.77,72400.0,71.4686,71.6507,71.1845,71.2137,72400.0
2008-10-08 12:25:00,97.79,98.08,97.37,97.47,105500.0,71.2282,71.4395,70.9223,70.9951,105500.0
2008-10-08 12:30:00,97.49,97.76,97.34,97.51,128100.0,71.0097,71.2064,70.9005,71.0243,128100.0
2008-10-08 12:35:00,97.45,98.15,97.22,97.82,156500.0,70.9806,71.4904,70.8131,71.2501,156500.0
2008-10-08 12:40:00,97.87,98.56,97.83,97.99,123300.0,71.2865,71.7891,71.2574,71.3739,123300.0
2008-10-08 12:45:00,97.99,98.06,97.38,97.72,177500.0,71.3739,71.4249,70.9296,71.1772,177500.0
2008-10-08 12:50:00,97.71,98.29,97.65,98.17,150200.0,71.17,71.5924,71.1263,71.505,150200.0
2008-10-08 12:55:00,98.16,98.35,97.88,98.15,62600.0,71.4977,71.6361,71.2938,71.4904,62600.0
2008-10-08 13:00:00,98.18,99.51,98.18,99.41,129000.0,71.5123,72.481,71.5123,72.4082,129000.0
2008-10-08 13:05:00,99.4,99.98,99.2,99.98,91500.0,72.4009,72.8234,72.2552,72.8234,91500.0
2008-10-08 13:10:00,100.0,100.16,99.4,100.16,156300.0,72.8379,72.9545,72.4009,72.9545,156300.0
2008-10-08 13:15:00,100.18,100.35,99.59,100.26,119400.0,72.9691,73.0929,72.5393,73.0273,119400.0
2008-10-08 13:20:00,100.3,100.53,99.95,99.95,84500.0,73.0565,73.224,72.8015,72.8015,84500.0
2008-10-08 13:25:00,99.99,100.07,99.23,99.29,110100.0,72.8307,72.8889,72.2771,72.3208,110100.0
2008-10-08 13:30:00,99.28,99.65,99.09,99.61,169500.0,72.3135,72.583,72.1751,72.5539,169500.0
2008-10-08 13:35:00,99.55,100.54,99.55,100.18,109100.0,72.5102,73.2313,72.5102,72.9691,109100.0
2008-10-08 13:40:00,100.12,101.02,100.07,100.89,213500.0,72.9254,73.5809,72.8889,73.4862,213500.0
2008-10-08 13:45:00,100.9,100.92,100.23,100.35,102200.0,73.4935,73.5081,73.0055,73.0929,102200.0
2008-10-08 13:50:00,100.35,101.2,100.27,101.11,127600.0,73.0929,73.712,73.0346,73.6464,127600.0
2008-10-08 13:55:00,101.09,101.79,101.05,101.61,95200.0,73.6319,74.1417,73.6027,74.0106,95200.0
2008-10-08 14:00:00,101.56,101.79,101.1,101.76,91700.0,73.9742,74.1417,73.6392,74.1199,91700.0
2008-10-08 14:05:00,101.83,102.13,101.3,101.59,123500.0,74.1709,74.3894,73.7848,73.9961,123500.0
2008-10-08 14:10:00,101.57,101.59,100.96,101.43,146200.0,73.9815,73.9961,73.5372,73.8795,146200.0
2008-10-08 14:15:00,101.46,101.6,101.0,101.44,140600.0,73.9014,74.0034,73.5663,73.8868,140600.0
2008-10-08 14:20:00,101.45,102.23,101.45,102.2,159800.0,73.8941,74.4622,73.8941,74.4404,159800.0
2008-10-08 14:25:00,102.21,102.36,101.47,101.58,96800.0,74.4477,74.5569,73.9087,73.9888,96800.0
2008-10-08 14:30:00,101.5,101.94,101.33,101.35,136400.0,73.9305,74.251,73.8067,73.8213,136400.0
2008-10-08 14:35:00,101.36,101.72,101.13,101.35,133300.0,73.8285,74.0908,73.661,73.8213,133300.0
2008-10-08 14:40:00,101.39,101.51,100.49,100.61,130300.0,73.8504,73.9378,73.1949,73.2823,130300.0
2008-10-08 14:45:00,100.61,101.11,100.61,100.99,109900.0,73.2823,73.6464,73.2823,73.559,109900.0
2008-10-08 14:50:00,101.0,101.62,101.0,101.54,94300.0,73.5663,74.0179,73.5663,73.9597,94300.0
2008-10-08 14:55:00,101.62,101.88,101.37,101.38,157600.0,74.0179,74.2073,73.8358,73.8431,157600.0
2008-10-08 15:00:00,101.34,101.57,100.48,100.97,228900.0,73.814,73.9815,73.1876,73.5445,228900.0
2008-10-08 15:05:00,100.97,101.76,100.93,101.55,230300.0,73.5445,74.1199,73.5153,73.9669,230300.0
2008-10-08 15:10:00,101.5,101.64,100.83,100.9,142400.0,73.9305,74.0325,73.4425,73.4935,142400.0
2008-10-08 15:15:00,100.89,102.11,100.71,102.11,169200.0,73.4862,74.3748,73.3551,74.3748,169200.0
2008-10-08 15:20:00,102.11,102.16,101.51,102.02,88900.0,74.3748,74.4112,73.9378,74.3093,88900.0
2008-10-08 15:25:00,101.97,102.28,101.44,101.67,185100.0,74.2729,74.4987,73.8868,74.0543,185100.0
2008-10-08 15:30:00,101.71,102.34,101.54,101.67,219300.0,74.0835,74.5424,73.9597,74.0543,219300.0
2008-10-08 15:35:00,101.7,101.74,100.6,100.73,258500.0,74.0762,74.1053,73.275,73.3697,258500.0
2008-10-08 15:40:00,100.7,101.12,100.36,100.95,305200.0,73.3478,73.6537,73.1002,73.5299,305200.0
2008-10-08 15:45:00,100.94,100.99,99.73,99.96,405500.0,73.5226,73.559,72.6413,72.8088,405500.0
2008-10-08 15:50:00,100.04,100.29,99.14,99.24,221000.0,72.8671,73.0492,72.2115,72.2844,221000.0
2008-10-08 15:55:00,99.25,99.49,98.43,98.47,154400.0,72.2917,72.4665,71.6944,71.7235,154400.0
2008-10-08 16:00:00,98.38,98.64,98.38,98.38,82500.0,71.658,71.8474,71.658,71.658,82500.0
2008-10-08 16:05:00,98.32,98.32,98.32,98.32,500.0,71.6143,71.6143,71.6143,71.6143,500.0
2008-10-08 16:10:00,98.32,98.32,98.32,98.32,0.0,71.6143,71.6143,71.6143,71.6143,0.0
2008-10-09 09:30:00,99.85,100.15,99.63,99.75,316000.0,72.7287,72.9472,72.5684,72.6559,316000.0
2008-10-09 09:35:00,99.75,99.93,99.24,99.38,524300.0,72.6559,72.787,72.2844,72.3864,524300.0
2008-10-09 09:40:00,99.41,100.81,99.29,100.61,642900.0,72.4082,73.4279,72.3208,73.2823,642900.0
2008-10-09 09:45:00,100.59,100.7,100.05,100.05,636400.0,73.2677,73.3478,72.8744,72.8744,636400.0
2008-10-09 09:50:00,100.01,100.63,100.01,100.24,637000.0,72.8452,73.2968,72.8452,73.0128,637000.0
2008-10-09 09:55:00,100.26,100.29,99.18,99.33,649200.0,73.0273,73.0492,72.2407,72.3499,649200.0
2008-10-09 10:00:00,99.34,99.42,98.72,99.08,722700.0,72.3572,72.4155,71.9056,72.1678,722700.0
2008-10-09 10:05:00,99.08,99.53,98.93,99.51,528700.0,72.1678,72.4956,72.0586,72.481,528700.0
2008-10-09 10:10:00,99.54,99.79,99.19,99.22,484700.0,72.5029,72.685,72.248,72.2698,484700.0
2008-10-09 10:15:00,99.23,99.65,99.07,99.27,417800.0,72.2771,72.583,72.1606,72.3062,417800.0
2008-10-09 10:20:00,99.33,99.49,98.63,98.69,342300.0,72.3499,72.4665,71.8401,71.8838,342300.0
2008-10-09 10:25:00,98.69,98.82,98.06,98.06,447200.0,71.8838,71.9785,71.4249,71.4249,447200.0
2008-10-09 10:30:00,98.06,98.52,97.91,98.4,372300.0,71.4249,71.7599,71.3156,71.6725,372300.0
2008-10-09 10:35:00,98.4,98.83,98.06,98.1,328500.0,71.6725,71.9857,71.4249,71.454,328500.0
2008-10-09 10:40:00,98.1,98.51,97.45,97.56,469600.0,71.454,71.7527,70.9806,71.0607,469600.0
2008-10-09 10:45:00,97.51,98.34,97.27,98.08,185300.0,71.0243,71.6288,70.8495,71.4395,185300.0
2008-10-09 10:50:00,98.08,98.16,97.48,97.58,221800.0,71.4395,71.4977,71.0024,71.0753,221800.0
2008-10-09 10:55:00,97.67,97.75,97.18,97.4,193100.0,71.1408,71.1991,70.7839,70.9442,193100.0
2008-10-09 11:00:00,97.37,97.65,96.6,96.6,181600.0,70.9223,71.1263,70.3615,70.3615,181600.0
2008-10-09 11:05:00,96.61,97.0,96.18,96.93,151900.0,70.3687,70.6528,70.0555,70.6018,151900.0
2008-10-09 11:10:00,96.88,97.58,96.71,97.56,120400.0,70.5654,71.0753,70.4416,71.0607,120400.0
2008-10-09 11:15:00,97.56,97.95,97.21,97.73,121700.0,71.0607,71.3448,70.8058,71.1845,121700.0
2008-10-09 11:20:00,97.78,98.02,97.26,97.26,168400.0,71.2209,71.3958,70.8422,70.8422,168400.0
2008-10-09 11:25:00,97.25,97.48,96.92,97.47,134500.0,70.8349,71.0024,70.5945,70.9951,134500.0
2008-10-09 11:30:00,97.45,97.74,97.19,97.31,160400.0,70.9806,71.1918,70.7912,70.8786,160400.0
2008-10-09 11:35:00,97.4,98.56,97.4,97.98,188700.0,70.9442,71.7891,70.9442,71.3666,188700.0
2008-10-09 11:40:00,97.92,98.3,97.88,98.26,154400.0,71.3229,71.5997,71.2938,71.5706,154400.0
2008-10-09 11:45:00,98.16,98.9,98.16,98.45,146100.0,71.4977,72.0367,71.4977,71.709,146100.0
2008-10-09 11:50:00,98.44,98.74,97.93,97.95,324300.0,71.7017,71.9202,71.3302,71.3448,324300.0
2008-10-09 11:55:00,97.95,98.17,97.57,97.62,91600.0,71.3448,71.505,71.068,71.1044,91600.0
2008-10-09 12:00:00,97.69,97.86,97.31,97.64,56000.0,71.1554,71.2792,70.8786,71.119,56000.0
2008-10-09 12:05:00,97.59,97.95,97.37,97.84,94400.0,71.0826,71.3448,70.9223,71.2646,94400.0
2008-10-09 12:10:00,97.88,98.15,97.77,97.77,35800.0,71.2938,71.4904,71.2137,71.2137,35800.0
2008-10-09 12:15:00,97.79,98.4,97.73,98.19,245400.0,71.2282,71.6725,71.1845,71.5196,245400.0
2008-10-09 12:20:00,98.16,98.36,97.99,98.25,31700.0,71.4977,71.6434,71.3739,71.5633,31700.0
2008-10-09 12:25:00,98.35,98.35,97.79,97.83,29400.0,71.6361,71.6361,71.2282,71.2574,29400.0
2008-10-09 12:30:00,97.89,98.0,97.63,97.8,22100.0,71.3011,71.3812,71.1117,71.2355,22100.0
2008-10-09 12:35:00,97.85,97.92,97.76,97.76,24600.0,71.2719,71.3229,71.2064,71.2064,24600.0
2008-10-09 12:40:00,97.75,97.76,97.32,97.55,42900.0,71.1991,71.2064,70.8859,71.0534,42900.0
2008-10-09 12:45:00,97.58,97.62,96.94,96.99,128100.0,71.0753,71.1044,70.6091,70.6455,128100.0
2008-10-09 12:50:00,97.0,97.44,96.9,97.28,117800.0,70.6528,70.9733,70.58,70.8568,117800.0
2008-10-09 12:55:00,97.31,97.45,97.15,97.31,64100.0,70.8786,70.9806,70.7621,70.8786,64100.0
2008-10-09 13:00:00,97.36,97.64,97.36,97.37,25100.0,70.915,71.119,70.915,70.9223,25100.0
2008-10-09 13:05:00,97.35,97.52,97.23,97.49,32100.0,70.9077,71.0316,70.8203,71.0097,32100.0
2008-10-09 13:10:00,97.44,98.21,97.44,97.84,51100.0,70.9733,71.5341,70.9733,71.2646,51100.0
2008-10-09 13:15:00,97.83,98.21,97.83,97.86,32900.0,71.2574,71.5341,71.2574,71.2792,32900.0
2008-10-09 13:20:00,97.81,97.82,97.38,97.5,57400.0,71.2428,71.2501,70.9296,71.017,57400.0
2008-10-09 13:25:00,97.48,98.52,97.28,97.94,229300.0,71.0024,71.7599,70.8568,71.3375,229300.0
2008-10-09 13:30:00,98.01,98.52,97.79,98.09,120100.0,71.3885,71.7599,71.2282,71.4467,120100.0
2008-10-09 13:35:00,98.08,98.24,97.42,97.61,120700.0,71.4395,71.556,70.9587,71.0971,120700.0
2008-10-09 13:40:00,97.62,97.91,97.44,97.69,43300.0,71.1044,71.3156,70.9733,71.1554,43300.0
2008-10-09 13:45:00,97.71,97.78,97.3,97.41,58200.0,71.17,71.2209,70.8713,70.9514,58200.0
2008-10-09 13:50:00,97.5,97.54,97.1,97.34,44600.0,71.017,71.0461,70.7256,70.9005,44600.0
2008-10-09 13:55:00,97.56,97.72,97.37,97.52,73700.0,71.0607,71.1772,70.9223,71.0316,73700.0
2008-10-09 14:00:00,97.5,97.83,97.4,97.43,37500.0,71.017,71.2574,70.9442,70.966,37500.0
2008-10-09 14:05:00,97.46,97.58,97.2,97.58,39400.0,70.9879,71.0753,70.7985,71.0753,39400.0
2008-10-09 14:10:00,97.59,97.61,96.95,97.09,46500.0,71.0826,71.0971,70.6164,70.7184,46500.0
2008-10-09 14:15:00,97.06,97.35,96.54,96.8,93700.0,70.6965,70.9077,70.3178,70.5071,93700.0
2008-10-09 14:20:00,96.78,96.97,96.47,96.89,48500.0,70.4926,70.631,70.2668,70.5727,48500.0
2008-10-09 14:25:00,96.87,97.05,96.69,96.7,63000.0,70.5581,70.6892,70.427,70.4343,63000.0
2008-10-09 14:30:00,96.7,97.02,96.46,96.47,77300.0,70.4343,70.6674,70.2595,70.2668,77300.0
2008-10-09 14:35:00,96.45,96.72,96.33,96.5,52400.0,70.2522,70.4489,70.1648,70.2886,52400.0
2008-10-09 14:40:00,96.54,97.06,96.51,96.64,63200.0,70.3178,70.6965,70.2959,70.3906,63200.0
2008-10-09 14:45:00,96.66,96.7,96.2,96.46,82200.0,70.4052,70.4343,70.0701,70.2595,82200.0
2008-10-09 14:50:00,96.48,96.48,95.94,96.12,96800.0,70.2741,70.2741,69.8807,70.0118,96800.0
2008-10-09 14:55:00,96.04,96.57,95.76,95.87,87700.0,69.9536,70.3396,69.7496,69.8297,87700.0
2008-10-09 15:00:00,95.81,95.91,94.74,95.0,207900.0,69.786,69.8589,69.0067,69.196,207900.0
2008-10-09 15:05:00,95.0,95.6,94.92,95.36,134000.0,69.196,69.6331,69.1378,69.4583,134000.0
2008-10-09 15:10:00,95.38,95.38,94.34,94.34,158700.0,69.4728,69.4728,68.7153,68.7153,158700.0
2008-10-09 15:15:00,94.37,94.89,93.95,94.05,172100.0,68.7372,69.1159,68.4313,68.5041,172100.0
2008-10-09 15:20:00,94.04,94.61,93.76,94.47,638900.0,68.4968,68.912,68.2929,68.81,638900.0
2008-10-09 15:25:00,94.5,94.56,93.93,93.94,202200.0,68.8319,68.8756,68.4167,68.424,202200.0
2008-10-09 15:30:00,93.98,94.36,93.64,93.79,520800.0,68.4531,68.7299,68.2055,68.3147,520800.0
2008-10-09 15:35:00,93.81,93.92,93.03,93.1,146900.0,68.3293,68.4094,67.7611,67.8121,146900.0
2008-10-09 15:40:00,93.13,93.2,91.9,92.09,644300.0,67.834,67.885,66.9381,67.0765,644300.0
2008-10-09 15:45:00,92.34,92.4,91.1,91.25,246100.0,67.2586,67.3023,66.3554,66.4646,246100.0
2008-10-09 15:50:00,91.26,92.53,91.2,92.53,273300.0,66.4719,67.397,66.4282,67.397,273300.0
2008-10-09 15:55:00,92.43,93.5,91.9,91.92,529900.0,67.3241,68.1035,66.9381,66.9526,529900.0
2008-10-10 09:30:00,86.99,89.59,86.18,86.22,563500.0,63.3617,65.2555,62.7717,62.8009,563500.0
2008-10-10 09:35:00,86.21,86.37,83.78,86.36,515000.0,62.7936,62.9101,61.0236,62.9029,515000.0
2008-10-10 09:40:00,86.37,89.65,86.21,89.61,510100.0,62.9101,65.2992,62.7936,65.2701,510100.0
2008-10-10 09:45:00,89.66,89.9,88.38,88.56,489000.0,65.3065,65.4813,64.3742,64.5053,489000.0
2008-10-10 09:50:00,88.51,89.54,87.67,89.47,483800.0,64.4689,65.2191,63.857,65.1681,483800.0
2008-10-10 09:55:00,89.5,89.56,88.14,88.61,450200.0,65.19,65.2337,64.1994,64.5417,450200.0
2008-10-10 10:00:00,88.73,89.75,88.37,89.45,310300.0,64.6291,65.3721,64.3669,65.1535,310300.0
2008-10-10 10:05:00,89.51,92.19,88.96,91.22,384800.0,65.1972,67.1493,64.7966,66.4428,384800.0
2008-10-10 10:10:00,91.22,92.09,90.62,91.31,243800.0,66.4428,67.0765,66.0057,66.5083,243800.0
2008-10-10 10:15:00,91.03,91.1,89.31,89.56,248100.0,66.3044,66.3554,65.0516,65.2337,248100.0
2008-10-10 10:20:00,89.66,90.75,89.64,90.17,354600.0,65.3065,66.1004,65.2919,65.678,354600.0
2008-10-10 10:25:00,90.12,90.35,89.42,89.83,228500.0,65.6416,65.8091,65.1317,65.4303,228500.0
2008-10-10 10:30:00,89.86,90.02,88.33,88.35,223300.0,65.4522,65.5687,64.3378,64.3523,223300.0
2008-10-10 10:35:00,88.4,89.13,88.34,88.63,218000.0,64.3887,64.9205,64.345,64.5563,218000.0
2008-10-10 10:40:00,88.58,88.58,87.31,87.89,236300.0,64.5199,64.5199,63.5948,64.0173,236300.0
2008-10-10 10:45:00,87.89,88.88,87.48,88.77,170000.0,64.0173,64.7384,63.7186,64.6582,170000.0
2008-10-10 10:50:00,88.88,89.1,88.22,88.64,170400.0,64.7384,64.8986,64.2576,64.5636,170400.0
2008-10-10 10:55:00,88.57,88.73,87.81,88.04,196700.0,64.5126,64.6291,63.959,64.1265,196700.0
2008-10-10 11:00:00,88.12,88.84,87.87,88.07,220700.0,64.1848,64.7092,64.0027,64.1484,220700.0
2008-10-10 11:05:00,88.05,88.47,87.18,87.49,156100.0,64.1338,64.4397,63.5001,63.7259,156100.0
2008-10-10 11:10:00,87.51,87.65,86.66,87.59,228400.0,63.7405,63.8425,63.1214,63.7988,228400.0
2008-10-10 11:15:00,87.64,88.07,87.2,87.39,120200.0,63.8352,64.1484,63.5147,63.6531,120200.0
2008-10-10 11:20:00,87.38,87.64,86.87,87.09,98600.0,63.6458,63.8352,63.2743,63.4346,98600.0
2008-10-10 11:25:00,87.06,87.34,86.56,86.7,140800.0,63.4127,63.6167,63.0485,63.1505,140800.0
2008-10-10 11:30:00,86.7,87.09,86.11,86.45,335800.0,63.1505,63.4346,62.7208,62.9684,335800.0
2008-10-10 11:35:00,86.52,87.23,86.51,87.05,133000.0,63.0194,63.5365,63.0121,63.4054,133000.0
2008-10-10 11:40:00,87.03,87.37,86.69,86.75,130300.0,63.3909,63.6385,63.1432,63.1869,130300.0
2008-10-10 11:45:00,86.65,87.26,86.19,86.19,106800.0,63.1141,63.5584,62.779,62.779,106800.0
2008-10-10 11:50:00,86.22,86.32,85.58,85.7,173200.0,62.8009,62.8737,62.3347,62.4221,173200.0
2008-10-10 11:55:00,85.7,86.29,85.2,85.97,173100.0,62.4221,62.8519,62.0579,62.6188,173100.0
2008-10-10 12:00:00,85.98,86.9,85.82,86.77,154300.0,62.6261,63.2962,62.5095,63.2015,154300.0
2008-10-10 12:05:00,86.85,87.34,86.49,86.62,117400.0,63.2598,63.6167,62.9975,63.0922,117400.0
2008-10-10 12:10:00,86.69,87.14,86.4,87.09,135600.0,63.1432,63.471,62.932,63.4346,135600.0
2008-10-10 12:15:00,87.01,87.72,86.98,87.38,102500.0,63.3763,63.8934,63.3544,63.6458,102500.0
2008-10-10 12:20:00,87.38,88.02,87.29,87.62,104900.0,63.6458,64.112,63.5802,63.8206,104900.0
2008-10-10 12:25:00,87.57,87.97,87.0,87.17,68500.0,63.7842,64.0755,63.369,63.4928,68500.0
2008-10-10 12:30:00,87.07,87.36,86.71,86.94,106400.0,63.42,63.6312,63.1578,63.3253,106400.0
2008-10-10 12:35:00,86.93,87.32,86.41,86.76,144000.0,63.318,63.6021,62.9393,63.1942,144000.0
2008-10-10 12:40:00,86.67,88.3,86.54,87.98,155700.0,63.1286,64.3159,63.034,64.0828,155700.0
2008-10-10 12:45:00,87.95,88.32,87.36,87.36,123600.0,64.061,64.3305,63.6312,63.6312,123600.0
2008-10-10 12:50:00,87.36,87.79,87.26,87.55,55000.0,63.6312,63.9444,63.5584,63.7696,55000.0
2008-10-10 12:55:00,87.45,87.73,87.1,87.45,107400.0,63.6968,63.9007,63.4419,63.6968,107400.0
2008-10-10 13:00:00,87.45,87.47,86.85,87.12,105400.0,63.6968,63.7114,63.2598,63.4564,105400.0
2008-10-10 13:05:00,87.06,87.39,86.94,87.08,103300.0,63.4127,63.6531,63.3253,63.4273,103300.0
2008-10-10 13:10:00,87.03,87.05,86.08,86.4,208800.0,63.3909,63.4054,62.6989,62.932,208800.0
2008-10-10 13:15:00,86.27,86.4,86.07,86.2,53300.0,62.8373,62.932,62.6916,62.7863,53300.0
2008-10-10 13:20:00,86.16,86.81,86.0,86.45,98600.0,62.7572,63.2306,62.6406,62.9684,98600.0
2008-10-10 13:25:00,86.4,87.11,86.34,86.86,130100.0,62.932,63.4491,62.8883,63.267,130100.0
2008-10-10 13:30:00,86.86,86.94,86.17,86.31,93900.0,63.267,63.3253,62.7645,62.8664,93900.0
2008-10-10 13:35:00,86.31,86.4,85.66,86.29,158100.0,62.8664,62.932,62.393,62.8519,158100.0
2008-10-10 13:40:00,86.22,86.22,85.57,85.63,143200.0,62.8009,62.8009,62.3274,62.3711,143200.0
2008-10-10 13:45:00,85.61,85.61,84.36,84.54,488000.0,62.3566,62.3566,61.4461,61.5772,488000.0
2008-10-10 13:50:00,84.52,85.08,84.22,84.36,294500.0,61.5626,61.9705,61.3441,61.4461,294500.0
2008-10-10 13:55:00,84.39,85.42,84.28,85.41,221600.0,61.4679,62.2182,61.3878,62.2109,221600.0
2008-10-10 14:00:00,85.42,85.73,84.67,85.65,135400.0,62.2182,62.444,61.6719,62.3857,135400.0
2008-10-10 14:05:00,85.64,86.98,85.63,86.96,241100.0,62.3784,63.3544,62.3711,63.3399,241100.0
2008-10-10 14:10:00,86.97,87.43,86.32,86.63,222600.0,63.3472,63.6822,62.8737,63.0995,222600.0
2008-10-10 14:15:00,86.59,87.12,85.65,85.73,175500.0,63.0704,63.4564,62.3857,62.444,175500.0
2008-10-10 14:20:00,85.72,86.56,85.52,85.55,183000.0,62.4367,63.0485,62.291,62.3129,183000.0
2008-10-10 14:25:00,85.65,85.92,84.99,85.11,160100.0,62.3857,62.5824,61.905,61.9924,160100.0
2008-10-10 14:30:00,85.16,86.06,85.1,85.21,97900.0,62.0288,62.6843,61.9851,62.0652,97900.0
2008-10-10 14:35:00,85.16,85.6,84.78,85.59,170400.0,62.0288,62.3493,61.752,62.342,170400.0
2008-10-10 14:40:00,85.61,85.61,85.06,85.29,112600.0,62.3566,62.3566,61.956,62.1235,112600.0
2008-10-10 14:45:00,85.29,86.4,85.21,85.74,120600.0,62.1235,62.932,62.0652,62.4513,120600.0
2008-10-10 14:50:00,85.75,85.99,85.11,85.11,161200.0,62.4585,62.6334,61.9924,61.9924,161200.0
2008-10-10 14:55:00,85.12,85.48,84.55,85.41,140300.0,61.9997,62.2619,61.5845,62.2109,140300.0
2008-10-10 15:00:00,85.38,86.4,85.18,85.77,134300.0,62.189,62.932,62.0434,62.4731,134300.0
2008-10-10 15:05:00,85.74,86.86,85.42,86.36,104700.0,62.4513,63.267,62.2182,62.9029,104700.0
2008-10-10 15:10:00,86.4,88.79,86.31,88.2,279400.0,62.932,64.6728,62.8664,64.2431,279400.0
2008-10-10 15:15:00,88.05,89.85,87.68,89.4,223500.0,64.1338,65.4449,63.8643,65.1171,223500.0
2008-10-10 15:20:00,89.29,90.46,89.25,89.55,238600.0,65.037,65.8892,65.0079,65.2264,238600.0
2008-10-10 15:25:00,89.61,91.21,89.6,90.95,142100.0,65.2701,66.4355,65.2628,66.2461,142100.0
2008-10-10 15:30:00,90.92,92.45,90.72,92.07,219300.0,66.2243,67.3387,66.0786,67.0619,219300.0
2008-10-10 15:35:00,92.13,94.13,91.75,92.02,303400.0,67.1056,68.5624,66.8288,67.0255,303400.0
2008-10-10 15:40:00,92.09,92.09,89.4,91.69,524900.0,67.0765,67.0765,65.1171,66.7851,524900.0
2008-10-10 15:45:00,91.71,91.74,90.22,90.94,404700.0,66.7997,66.8215,65.7144,66.2388,404700.0
2008-10-10 15:50:00,90.81,90.93,90.16,90.36,465300.0,66.1441,66.2315,65.6707,65.8164,465300.0
2008-10-10 15:55:00,90.4,91.49,90.12,90.8,350200.0,65.8455,66.6394,65.6416,66.1369,350200.0
2008-10-13 09:30:00,94.17,95.84,94.04,94.2,620100.0,68.5915,69.8079,68.4968,68.6133,620100.0
2008-10-13 09:35:00,94.18,94.95,94.04,94.87,158700.0,68.5988,69.1596,68.4968,69.1014,158700.0
2008-10-13 09:40:00,94.8,94.88,93.92,94.01,161000.0,69.0504,69.1086,68.4094,68.475,161000.0
2008-10-13 09:45:00,94.11,94.58,93.99,94.19,115200.0,68.5478,68.8901,68.4604,68.6061,115200.0
2008-10-13 09:50:00,94.15,94.2,93.6,93.82,87400.0,68.5769,68.6133,68.1763,68.3366,87400.0
2008-10-13 09:55:00,93.81,94.13,93.67,93.99,112000.0,68.3293,68.5624,68.2273,68.4604,112000.0
2008-10-13 10:00:00,93.99,94.25,93.74,93.8,324500.0,68.4604,68.6498,68.2783,68.322,324500.0
2008-10-13 10:05:00,93.69,93.82,93.42,93.61,76700.0,68.2419,68.3366,68.0452,68.1836,76700.0
2008-10-13 10:10:00,93.65,94.01,93.34,94.01,72000.0,68.2127,68.475,67.9869,68.475,72000.0
2008-10-13 10:15:00,94.01,94.25,93.84,94.16,71600.0,68.475,68.6498,68.3511,68.5842,71600.0
2008-10-13 10:20:00,94.27,94.55,94.17,94.17,76400.0,68.6643,68.8683,68.5915,68.5915,76400.0
2008-10-13 10:25:00,94.19,95.14,94.17,95.05,73900.0,68.6061,69.298,68.5915,69.2325,73900.0
2008-10-13 10:30:00,95.05,95.33,94.94,94.99,68700.0,69.2325,69.4364,69.1523,69.1888,68700.0
2008-10-13 10:35:00,94.97,95.32,94.74,95.32,63700.0,69.1742,69.4291,69.0067,69.4291,63700.0
2008-10-13 10:40:00,95.37,95.45,94.93,95.1,63300.0,69.4655,69.5238,69.1451,69.2689,63300.0
2008-10-13 10:45:00,95.1,95.15,94.73,94.91,46200.0,69.2689,69.3053,68.9994,69.1305,46200.0
2008-10-13 10:50:00,94.95,95.21,94.78,95.03,71900.0,69.1596,69.349,69.0358,69.2179,71900.0
2008-10-13 10:55:00,95.06,95.34,95.0,95.03,56100.0,69.2398,69.4437,69.196,69.2179,56100.0
2008-10-13 11:00:00,95.01,95.38,94.9,95.23,60800.0,69.2033,69.4728,69.1232,69.3636,60800.0
2008-10-13 11:05:00,95.29,95.47,95.06,95.32,69300.0,69.4073,69.5384,69.2398,69.4291,69300.0
2008-10-13 11:10:00,95.36,95.4,95.1,95.27,30000.0,69.4583,69.4874,69.2689,69.3927,30000.0
2008-10-13 11:15:00,95.3,95.4,95.0,95.0,25100.0,69.4146,69.4874,69.196,69.196,25100.0
2008-10-13 11:20:00,94.98,95.24,94.91,95.17,28100.0,69.1815,69.3709,69.1305,69.3199,28100.0
2008-10-13 11:25:00,95.18,95.43,95.18,95.32,44400.0,69.3272,69.5093,69.3272,69.4291,44400.0
2008-10-13 11:30:00,95.36,95.77,95.31,95.65,32100.0,69.4583,69.7569,69.4218,69.6695,32100.0
2008-10-13 11:35:00,95.69,95.73,95.51,95.7,44500.0,69.6986,69.7278,69.5675,69.7059,44500.0
2008-10-13 11:40:00,95.69,95.9,95.6,95.8,34700.0,69.6986,69.8516,69.6331,69.7788,34700.0
2008-10-13 11:45:00,95.77,95.84,95.46,95.49,96000.0,69.7569,69.8079,69.5311,69.553,96000.0
2008-10-13 11:50:00,95.55,95.58,95.33,95.34,24100.0,69.5967,69.6185,69.4364,69.4437,24100.0
2008-10-13 11:55:00,95.32,95.6,95.31,95.56,26500.0,69.4291,69.6331,69.4218,69.6039,26500.0
2008-10-13 12:00:00,95.54,95.69,95.3,95.61,35900.0,69.5894,69.6986,69.4146,69.6404,35900.0
2008-10-13 12:05:00,95.58,95.82,95.52,95.79,36200.0,69.6185,69.7933,69.5748,69.7715,36200.0
2008-10-13 12:10:00,95.83,96.08,95.76,96.08,36800.0,69.8006,69.9827,69.7496,69.9827,36800.0
2008-10-13 12:15:00,96.07,96.23,95.98,96.14,23800.0,69.9754,70.092,69.9099,70.0264,23800.0
2008-10-13 12:20:00,96.19,96.19,96.01,96.04,29000.0,70.0628,70.0628,69.9317,69.9536,29000.0
2008-10-13 12:25:00,96.04,96.46,96.04,96.39,32400.0,69.9536,70.2595,69.9536,70.2085,32400.0
2008-10-13 12:30:00,96.38,96.47,96.35,96.35,16100.0,70.2012,70.2668,70.1794,70.1794,16100.0
2008-10-13 12:35:00,96.34,96.47,96.26,96.43,24400.0,70.1721,70.2668,70.1138,70.2376,24400.0
2008-10-13 12:40:00,96.4,96.67,96.39,96.66,22600.0,70.2158,70.4124,70.2085,70.4052,22600.0
2008-10-13 12:45:00,96.66,96.74,96.63,96.72,21200.0,70.4052,70.4634,70.3833,70.4489,21200.0
2008-10-13 12:50:00,96.71,96.74,96.38,96.47,49400.0,70.4416,70.4634,70.2012,70.2668,49400.0
2008-10-13 12:55:00,96.41,96.5,96.35,96.47,35300.0,70.2231,70.2886,70.1794,70.2668,35300.0
2008-10-13 13:00:00,96.52,96.64,96.45,96.51,21400.0,70.3032,70.3906,70.2522,70.2959,21400.0
2008-10-13 13:05:00,96.5,96.7,96.41,96.59,22800.0,70.2886,70.4343,70.2231,70.3542,22800.0
2008-10-13 13:10:00,96.62,96.67,96.56,96.64,18600.0,70.376,70.4124,70.3323,70.3906,18600.0
2008-10-13 13:15:00,96.68,96.72,96.48,96.5,36000.0,70.4197,70.4489,70.2741,70.2886,36000.0
2008-10-13 13:20:00,96.5,96.67,96.48,96.67,30400.0,70.2886,70.4124,70.2741,70.4124,30400.0
2008-10-13 13:25:00,96.64,96.65,96.54,96.57,16900.0,70.3906,70.3979,70.3178,70.3396,16900.0
2008-10-13 13:30:00,96.58,96.74,96.58,96.65,57500.0,70.3469,70.4634,70.3469,70.3979,57500.0
2008-10-13 13:35:00,96.68,96.73,96.56,96.6,25700.0,70.4197,70.4561,70.3323,70.3615,25700.0
2008-10-13 13:40:00,96.61,96.61,96.28,96.35,52900.0,70.3687,70.3687,70.1284,70.1794,52900.0
2008-10-13 13:45:00,96.42,96.51,96.22,96.29,87800.0,70.2303,70.2959,70.0847,70.1357,87800.0
2008-10-13 13:50:00,96.23,96.25,96.07,96.09,57000.0,70.092,70.1065,69.9754,69.99,57000.0
2008-10-13 13:55:00,96.06,96.32,95.95,96.0,146200.0,69.9681,70.1575,69.888,69.9244,146200.0
2008-10-13 14:00:00,96.0,96.14,95.9,95.97,75600.0,69.9244,70.0264,69.8516,69.9026,75600.0
2008-10-13 14:05:00,96.01,96.09,95.61,95.67,35000.0,69.9317,69.99,69.6404,69.6841,35000.0
2008-10-13 14:10:00,95.65,96.05,95.65,95.88,44800.0,69.6695,69.9608,69.6695,69.837,44800.0
2008-10-13 14:15:00,95.87,96.02,95.79,95.94,46700.0,69.8297,69.939,69.7715,69.8807,46700.0
2008-10-13 14:20:00,95.96,95.99,95.72,95.8,83400.0,69.8953,69.9171,69.7205,69.7788,83400.0
2008-10-13 14:25:00,95.79,95.92,95.34,95.36,146900.0,69.7715,69.8662,69.4437,69.4583,146900.0
2008-10-13 14:30:00,95.4,95.58,95.28,95.51,92900.0,69.4874,69.6185,69.4,69.5675,92900.0
2008-10-13 14:35:00,95.52,95.91,95.51,95.89,60800.0,69.5748,69.8589,69.5675,69.8443,60800.0
2008-10-13 14:40:00,95.86,96.4,95.86,96.33,58100.0,69.8225,70.2158,69.8225,70.1648,58100.0
2008-10-13 14:45:00,96.31,96.53,96.17,96.5,79700.0,70.1502,70.3105,70.0483,70.2886,79700.0
2008-10-13 14:50:00,96.5,96.53,96.17,96.38,117500.0,70.2886,70.3105,70.0483,70.2012,117500.0
2008-10-13 14:55:00,96.4,97.0,96.34,96.91,77200.0,70.2158,70.6528,70.1721,70.5873,77200.0
2008-10-13 15:00:00,96.9,97.26,96.86,97.26,66000.0,70.58,70.8422,70.5508,70.8422,66000.0
2008-10-13 15:05:00,97.28,97.7,97.18,97.46,73700.0,70.8568,71.1627,70.7839,70.9879,73700.0
2008-10-13 15:10:00,97.39,97.65,97.31,97.45,76200.0,70.9369,71.1263,70.8786,70.9806,76200.0
2008-10-13 15:15:00,97.46,97.57,97.28,97.54,68200.0,70.9879,71.068,70.8568,71.0461,68200.0
2008-10-13 15:20:00,97.58,98.02,97.44,97.98,89100.0,71.0753,71.3958,70.9733,71.3666,89100.0
2008-10-13 15:25:00,97.96,98.2,97.91,97.95,113500.0,71.3521,71.5269,71.3156,71.3448,113500.0
2008-10-13 15:30:00,97.81,98.16,97.71,98.09,61800.0,71.2428,71.4977,71.17,71.4467,61800.0
2008-10-13 15:35:00,98.1,98.6,97.93,98.53,98100.0,71.454,71.8182,71.3302,71.7672,98100.0
2008-10-13 15:40:00,98.56,98.76,98.29,98.5,82300.0,71.7891,71.9348,71.5924,71.7454,82300.0
2008-10-13 15:45:00,98.52,99.0,98.49,98.94,83400.0,71.7599,72.1096,71.7381,72.0659,83400.0
2008-10-13 15:50:00,98.93,99.49,98.93,99.4,135100.0,72.0586,72.4665,72.0586,72.4009,135100.0
2008-10-13 15:55:00,99.41,101.01,99.4,101.01,104500.0,72.4082,73.5736,72.4009,73.5736,104500.0
2008-10-14 09:30:00,104.91,106.26,104.62,104.71,637300.0,76.4143,77.3976,76.2031,76.2686,637300.0
2008-10-14 09:35:00,104.84,105.22,104.16,104.28,186900.0,76.3633,76.6401,75.868,75.9554,186900.0
2008-10-14 09:40:00,104.32,104.48,103.56,103.63,246200.0,75.9845,76.1011,75.431,75.482,246200.0
2008-10-14 09:45:00,103.65,103.66,102.67,103.29,279600.0,75.4965,75.5038,74.7827,75.2343,279600.0
2008-10-14 09:50:00,103.3,103.59,102.0,102.61,395800.0,75.2416,75.4528,74.2947,74.739,395800.0
2008-10-14 09:55:00,102.61,102.71,101.57,101.58,350200.0,74.739,74.8119,73.9815,73.9888,350200.0
2008-10-14 10:00:00,101.58,103.09,101.53,102.64,265600.0,73.9888,75.0886,73.9524,74.7609,265600.0
2008-10-14 10:05:00,102.58,102.93,101.32,101.88,294400.0,74.7172,74.9721,73.7994,74.2073,294400.0
2008-10-14 10:10:00,101.88,102.07,101.26,101.37,352700.0,74.2073,74.3457,73.7557,73.8358,352700.0
2008-10-14 10:15:00,101.37,102.41,101.22,102.13,239400.0,73.8358,74.5933,73.7266,74.3894,239400.0
2008-10-14 10:20:00,102.05,102.34,101.81,101.87,208800.0,74.3311,74.5424,74.1563,74.2,208800.0
2008-10-14 10:25:00,101.86,102.06,101.49,101.96,158400.0,74.1927,74.3384,73.9232,74.2656,158400.0
2008-10-14 10:30:00,102.0,102.31,101.5,101.65,184400.0,74.2947,74.5205,73.9305,74.0398,184400.0
2008-10-14 10:35:00,101.61,101.73,100.85,101.04,208800.0,74.0106,74.098,73.4571,73.5955,208800.0
2008-10-14 10:40:00,101.02,101.33,99.75,99.77,241900.0,73.5809,73.8067,72.6559,72.6704,241900.0
2008-10-14 10:45:00,99.76,100.25,99.36,100.0,241500.0,72.6631,73.02,72.3718,72.8379,241500.0
2008-10-14 10:50:00,100.02,100.66,99.93,100.46,120500.0,72.8525,73.3187,72.787,73.173,120500.0
2008-10-14 10:55:00,100.44,100.85,100.31,100.82,131500.0,73.1584,73.4571,73.0637,73.4352,131500.0
2008-10-14 11:00:00,100.83,100.83,100.09,100.11,177100.0,73.4425,73.4425,72.9035,72.9181,177100.0
2008-10-14 11:05:00,100.11,100.52,99.7,100.04,105400.0,72.9181,73.2167,72.6194,72.8671,105400.0
2008-10-14 11:10:00,100.01,100.02,99.44,99.67,122400.0,72.8452,72.8525,72.4301,72.5976,122400.0
2008-10-14 11:15:00,99.66,100.27,99.64,100.21,96200.0,72.5903,73.0346,72.5757,72.9909,96200.0
2008-10-14 11:20:00,100.2,100.3,99.8,100.29,68700.0,72.9836,73.0565,72.6923,73.0492,68700.0
2008-10-14 11:25:00,100.3,101.28,100.17,101.02,124800.0,73.0565,73.7703,72.9618,73.5809,124800.0
2008-10-14 11:30:00,101.0,101.48,100.99,101.07,106000.0,73.5663,73.9159,73.559,73.6173,106000.0
2008-10-14 11:35:00,101.12,101.2,100.74,100.95,83100.0,73.6537,73.712,73.3769,73.5299,83100.0
2008-10-14 11:40:00,100.9,101.28,100.83,101.08,83000.0,73.4935,73.7703,73.4425,73.6246,83000.0
2008-10-14 11:45:00,101.08,101.86,101.04,101.74,139100.0,73.6246,74.1927,73.5955,74.1053,139100.0
2008-10-14 11:50:00,101.68,101.68,101.08,101.11,153000.0,74.0616,74.0616,73.6246,73.6464,153000.0
2008-10-14 11:55:00,101.1,101.41,101.07,101.15,75300.0,73.6392,73.865,73.6173,73.6756,75300.0
2008-10-14 12:00:00,101.13,101.14,100.29,100.29,107900.0,73.661,73.6683,73.0492,73.0492,107900.0
2008-10-14 12:05:00,100.34,100.98,100.34,100.89,57400.0,73.0856,73.5518,73.0856,73.4862,57400.0
2008-10-14 12:10:00,100.87,101.26,100.84,100.89,121600.0,73.4716,73.7557,73.4498,73.4862,121600.0
2008-10-14 12:15:00,100.89,101.23,100.78,101.16,79900.0,73.4862,73.7339,73.4061,73.6829,79900.0
2008-10-14 12:20:00,101.16,101.19,100.97,101.1,52600.0,73.6829,73.7047,73.5445,73.6392,52600.0
2008-10-14 12:25:00,101.1,101.32,101.03,101.29,64000.0,73.6392,73.7994,73.5882,73.7776,64000.0
2008-10-14 12:30:00,101.27,101.27,101.0,101.19,94700.0,73.763,73.763,73.5663,73.7047,94700.0
2008-10-14 12:35:00,101.2,101.7,101.11,101.61,91700.0,73.712,74.0762,73.6464,74.0106,91700.0
2008-10-14 12:40:00,101.65,101.74,101.47,101.47,16400.0,74.0398,74.1053,73.9087,73.9087,16400.0
2008-10-14 12:45:00,101.52,101.99,101.49,101.96,27000.0,73.9451,74.2874,73.9232,74.2656,27000.0
2008-10-14 12:50:00,102.0,102.09,101.4,101.46,45600.0,74.2947,74.3603,73.8577,73.9014,45600.0
2008-10-14 12:55:00,101.45,101.69,101.18,101.2,93800.0,73.8941,74.0689,73.6974,73.712,93800.0
2008-10-14 13:00:00,101.2,101.27,100.93,101.2,83500.0,73.712,73.763,73.5153,73.712,83500.0
2008-10-14 13:05:00,101.17,101.43,101.12,101.31,52500.0,73.6902,73.8795,73.6537,73.7921,52500.0
2008-10-14 13:10:00,101.28,101.31,100.93,101.26,49200.0,73.7703,73.7921,73.5153,73.7557,49200.0
2008-10-14 13:15:00,101.27,101.28,100.73,100.98,46800.0,73.763,73.7703,73.3697,73.5518,46800.0
2008-10-14 13:20:00,101.01,101.08,100.69,100.69,70200.0,73.5736,73.6246,73.3405,73.3405,70200.0
2008-10-14 13:25:00,100.69,101.0,100.64,100.92,56800.0,73.3405,73.5663,73.3041,73.5081,56800.0
2008-10-14 13:30:00,100.87,101.45,100.79,101.27,48300.0,73.4716,73.8941,73.4134,73.763,48300.0
2008-10-14 13:35:00,101.26,101.34,100.63,100.66,60400.0,73.7557,73.814,73.2968,73.3187,60400.0
2008-10-14 13:40:00,100.61,100.77,100.4,100.58,51700.0,73.2823,73.3988,73.1293,73.2604,51700.0
2008-10-14 13:45:00,100.62,100.98,100.59,100.68,74900.0,73.2895,73.5518,73.2677,73.3332,74900.0
2008-10-14 13:50:00,100.67,100.85,100.31,100.31,73400.0,73.326,73.4571,73.0637,73.0637,73400.0
2008-10-14 13:55:00,100.3,100.3,99.9,100.19,90300.0,73.0565,73.0565,72.7651,72.9763,90300.0
2008-10-14 14:00:00,100.12,100.37,99.86,99.87,93500.0,72.9254,73.1074,72.736,72.7433,93500.0
2008-10-14 14:05:00,99.84,99.91,99.45,99.57,97300.0,72.7214,72.7724,72.4373,72.5247,97300.0
2008-10-14 14:10:00,99.65,99.65,98.88,99.17,175300.0,72.583,72.583,72.0222,72.2334,175300.0
2008-10-14 14:15:00,99.17,99.55,98.2,98.57,239900.0,72.2334,72.5102,71.5269,71.7964,239900.0
2008-10-14 14:20:00,98.6,98.95,98.18,98.78,121300.0,71.8182,72.0731,71.5123,71.9493,121300.0
2008-10-14 14:25:00,98.81,99.48,98.53,99.46,363600.0,71.9712,72.4592,71.7672,72.4446,363600.0
2008-10-14 14:30:00,99.51,99.66,98.69,98.77,304700.0,72.481,72.5903,71.8838,71.942,304700.0
2008-10-14 14:35:00,98.79,99.23,98.77,98.91,164100.0,71.9566,72.2771,71.942,72.044,164100.0
2008-10-14 14:40:00,98.91,99.03,98.04,98.06,167900.0,72.044,72.1314,71.4103,71.4249,167900.0
2008-10-14 14:45:00,98.06,98.09,97.5,97.54,222300.0,71.4249,71.4467,71.017,71.0461,222300.0
2008-10-14 14:50:00,97.53,98.08,97.38,98.01,288400.0,71.0388,71.4395,70.9296,71.3885,288400.0
2008-10-14 14:55:00,97.96,98.02,97.35,97.79,260300.0,71.3521,71.3958,70.9077,71.2282,260300.0
2008-10-14 15:00:00,97.79,98.59,97.54,98.17,239400.0,71.2282,71.8109,71.0461,71.505,239400.0
2008-10-14 15:05:00,98.24,98.97,98.14,98.92,148400.0,71.556,72.0877,71.4832,72.0513,148400.0
2008-10-14 15:10:00,98.9,99.63,98.9,99.41,220900.0,72.0367,72.5684,72.0367,72.4082,220900.0
2008-10-14 15:15:00,99.38,99.55,98.78,98.93,207000.0,72.3864,72.5102,71.9493,72.0586,207000.0
2008-10-14 15:20:00,98.97,99.52,98.65,98.7,197000.0,72.0877,72.4883,71.8546,71.8911,197000.0
2008-10-14 15:25:00,98.72,99.8,98.66,99.8,85200.0,71.9056,72.6923,71.8619,72.6923,85200.0
2008-10-14 15:30:00,99.95,100.69,99.92,100.34,158500.0,72.8015,73.3405,72.7797,73.0856,158500.0
2008-10-14 15:35:00,100.3,100.56,99.22,99.46,191300.0,73.0565,73.2458,72.2698,72.4446,191300.0
2008-10-14 15:40:00,99.47,100.39,99.43,100.26,170100.0,72.4519,73.122,72.4228,73.0273,170100.0
2008-10-14 15:45:00,100.31,101.01,100.29,100.42,240500.0,73.0637,73.5736,73.0492,73.1439,240500.0
2008-10-14 15:50:00,100.4,100.4,99.97,100.2,135600.0,73.1293,73.1293,72.8161,72.9836,135600.0
2008-10-14 15:55:00,100.23,100.33,99.95,99.99,338500.0,73.0055,73.0783,72.8015,72.8307,338500.0
2008-10-14 16:00:00,100.16,100.16,99.94,99.94,54500.0,72.9545,72.9545,72.7942,72.7942,54500.0
2008-10-14 16:05:00,100.01,100.01,99.88,99.88,400.0,72.8452,72.8452,72.7505,72.7505,400.0
2008-10-14 16:10:00,99.88,99.88,99.88,99.88,0.0,72.7505,72.7505,72.7505,72.7505,0.0
2008-10-15 09:30:00,97.73,97.94,97.1,97.46,132700.0,71.1845,71.3375,70.7256,70.9879,132700.0
2008-10-15 09:35:00,97.5,97.89,97.0,97.0,188600.0,71.017,71.3011,70.6528,70.6528,188600.0
2008-10-15 09:40:00,96.96,97.27,96.71,97.23,229400.0,70.6237,70.8495,70.4416,70.8203,229400.0
2008-10-15 09:45:00,97.17,97.31,96.58,96.76,223000.0,70.7766,70.8786,70.3469,70.478,223000.0
2008-10-15 09:50:00,96.81,97.24,96.5,96.66,167400.0,70.5144,70.8276,70.2886,70.4052,167400.0
2008-10-15 09:55:00,96.68,97.38,96.63,97.2,144200.0,70.4197,70.9296,70.3833,70.7985,144200.0
2008-10-15 10:00:00,97.19,97.19,96.46,96.97,164300.0,70.7912,70.7912,70.2595,70.631,164300.0
2008-10-15 10:05:00,96.96,96.96,96.26,96.5,135800.0,70.6237,70.6237,70.1138,70.2886,135800.0
2008-10-15 10:10:00,96.49,96.84,96.4,96.76,95400.0,70.2813,70.5363,70.2158,70.478,95400.0
2008-10-15 10:15:00,96.78,96.78,96.16,96.16,98100.0,70.4926,70.4926,70.041,70.041,98100.0
2008-10-15 10:20:00,96.13,96.58,96.1,96.42,141400.0,70.0191,70.3469,69.9973,70.2303,141400.0
2008-10-15 10:25:00,96.43,96.53,96.07,96.38,162500.0,70.2376,70.3105,69.9754,70.2012,162500.0
2008-10-15 10:30:00,96.34,96.93,96.26,96.8,119500.0,70.1721,70.6018,70.1138,70.5071,119500.0
2008-10-15 10:35:00,96.77,97.04,96.58,96.75,110000.0,70.4853,70.6819,70.3469,70.4707,110000.0
2008-10-15 10:40:00,96.71,96.89,95.62,95.66,209400.0,70.4416,70.5727,69.6476,69.6768,209400.0
2008-10-15 10:45:00,95.71,95.84,95.47,95.53,119100.0,69.7132,69.8079,69.5384,69.5821,119100.0
2008-10-15 10:50:00,95.5,95.82,95.38,95.72,57500.0,69.5602,69.7933,69.4728,69.7205,57500.0
2008-10-15 10:55:00,95.71,95.8,95.2,95.29,79800.0,69.7132,69.7788,69.3417,69.4073,79800.0
2008-10-15 11:00:00,95.3,95.44,95.17,95.35,97900.0,69.4146,69.5165,69.3199,69.451,97900.0
2008-10-15 11:05:00,95.39,95.57,95.19,95.56,138500.0,69.4801,69.6112,69.3344,69.6039,138500.0
2008-10-15 11:10:00,95.56,95.65,95.38,95.47,84000.0,69.6039,69.6695,69.4728,69.5384,84000.0
2008-10-15 11:15:00,95.47,95.88,95.46,95.7,89400.0,69.5384,69.837,69.5311,69.7059,89400.0
2008-10-15 11:20:00,95.69,95.74,95.14,95.14,91800.0,69.6986,69.7351,69.298,69.298,91800.0
2008-10-15 11:25:00,95.15,95.55,95.03,95.43,98300.0,69.3053,69.5967,69.2179,69.5093,98300.0
2008-10-15 11:30:00,95.43,95.65,95.3,95.5,96600.0,69.5093,69.6695,69.4146,69.5602,96600.0
2008-10-15 11:35:00,95.5,95.78,95.44,95.69,63000.0,69.5602,69.7642,69.5165,69.6986,63000.0
2008-10-15 11:40:00,95.68,95.96,95.65,95.75,107900.0,69.6913,69.8953,69.6695,69.7423,107900.0
2008-10-15 11:45:00,95.64,95.77,95.45,95.58,86300.0,69.6622,69.7569,69.5238,69.6185,86300.0
2008-10-15 11:50:00,95.62,95.82,95.31,95.82,70800.0,69.6476,69.7933,69.4218,69.7933,70800.0
2008-10-15 11:55:00,95.84,96.0,95.72,95.75,93900.0,69.8079,69.9244,69.7205,69.7423,93900.0
2008-10-15 12:00:00,95.66,96.13,95.66,95.88,47000.0,69.6768,70.0191,69.6768,69.837,47000.0
2008-10-15 12:05:00,95.84,95.87,95.65,95.72,48100.0,69.8079,69.8297,69.6695,69.7205,48100.0
2008-10-15 12:10:00,95.74,95.86,95.57,95.73,37200.0,69.7351,69.8225,69.6112,69.7278,37200.0
2008-10-15 12:15:00,95.81,95.81,95.26,95.41,136100.0,69.786,69.786,69.3854,69.4947,136100.0
2008-10-15 12:20:00,95.34,95.61,94.76,94.87,178800.0,69.4437,69.6404,69.0212,69.1014,178800.0
2008-10-15 12:25:00,94.89,95.22,94.86,95.01,112800.0,69.1159,69.3563,69.0941,69.2033,112800.0
2008-10-15 12:30:00,95.05,95.49,95.05,95.46,56400.0,69.2325,69.553,69.2325,69.5311,56400.0
2008-10-15 12:35:00,95.39,95.76,95.3,95.75,54800.0,69.4801,69.7496,69.4146,69.7423,54800.0
2008-10-15 12:40:00,95.76,96.08,95.64,95.65,63600.0,69.7496,69.9827,69.6622,69.6695,63600.0
2008-10-15 12:45:00,95.67,95.94,95.62,95.84,38800.0,69.6841,69.8807,69.6476,69.8079,38800.0
2008-10-15 12:50:00,95.85,96.07,95.61,96.06,55800.0,69.8152,69.9754,69.6404,69.9681,55800.0
2008-10-15 12:55:00,96.1,96.15,95.75,95.75,54300.0,69.9973,70.0337,69.7423,69.7423,54300.0
2008-10-15 13:00:00,95.74,95.74,95.34,95.45,87000.0,69.7351,69.7351,69.4437,69.5238,87000.0
2008-10-15 13:05:00,95.45,95.51,95.28,95.44,44700.0,69.5238,69.5675,69.4,69.5165,44700.0
2008-10-15 13:10:00,95.51,95.55,95.03,95.03,39700.0,69.5675,69.5967,69.2179,69.2179,39700.0
2008-10-15 13:15:00,95.01,95.13,94.59,94.65,80200.0,69.2033,69.2907,68.8974,68.9411,80200.0
2008-10-15 13:20:00,94.78,95.04,94.31,94.31,67700.0,69.0358,69.2252,68.6935,68.6935,67700.0
2008-10-15 13:25:00,94.29,94.71,94.29,94.51,98200.0,68.6789,68.9848,68.6789,68.8391,98200.0
2008-10-15 13:30:00,94.54,94.64,93.91,94.06,154000.0,68.861,68.9338,68.4021,68.5114,154000.0
2008-10-15 13:35:00,94.03,94.09,93.37,93.61,102500.0,68.4895,68.5332,68.0088,68.1836,102500.0
2008-10-15 13:40:00,93.62,93.68,93.38,93.6,117300.0,68.1909,68.2346,68.0161,68.1763,117300.0
2008-10-15 13:45:00,93.65,93.85,93.52,93.85,72300.0,68.2127,68.3584,68.118,68.3584,72300.0
2008-10-15 13:50:00,93.78,93.86,93.44,93.66,80400.0,68.3074,68.3657,68.0598,68.22,80400.0
2008-10-15 13:55:00,93.69,93.73,93.21,93.39,86200.0,68.2419,68.271,67.8923,68.0234,86200.0
2008-10-15 14:00:00,93.41,93.55,92.9,92.91,169500.0,68.0379,68.1399,67.6665,67.6737,169500.0
2008-10-15 14:05:00,92.9,93.32,92.9,93.14,79400.0,67.6665,67.9724,67.6665,67.8413,79400.0
2008-10-15 14:10:00,93.16,93.21,92.86,92.97,204100.0,67.8558,67.8923,67.6373,67.7174,204100.0
2008-10-15 14:15:00,92.94,93.03,92.66,92.82,76300.0,67.6956,67.7611,67.4916,67.6082,76300.0
2008-10-15 14:20:00,92.82,93.51,92.82,93.49,55200.0,67.6082,68.1108,67.6082,68.0962,55200.0
2008-10-15 14:25:00,93.5,93.77,93.42,93.69,84300.0,68.1035,68.3001,68.0452,68.2419,84300.0
2008-10-15 14:30:00,93.72,93.93,93.48,93.74,65500.0,68.2637,68.4167,68.0889,68.2783,65500.0
2008-10-15 14:35:00,93.71,93.71,93.23,93.27,97300.0,68.2564,68.2564,67.9068,67.936,97300.0
2008-10-15 14:40:00,93.34,94.41,93.34,94.11,86600.0,67.9869,68.7663,67.9869,68.5478,86600.0
2008-10-15 14:45:00,94.16,94.44,94.02,94.44,90700.0,68.5842,68.7882,68.4822,68.7882,90700.0
2008-10-15 14:50:00,94.46,94.5,94.11,94.16,116700.0,68.8027,68.8319,68.5478,68.5842,116700.0
2008-10-15 14:55:00,94.23,94.46,93.64,93.68,98100.0,68.6352,68.8027,68.2055,68.2346,98100.0
2008-10-15 15:00:00,93.74,94.07,93.24,93.97,129900.0,68.2783,68.5187,67.9141,68.4458,129900.0
2008-10-15 15:05:00,93.97,94.87,93.97,94.8,135600.0,68.4458,69.1014,68.4458,69.0504,135600.0
2008-10-15 15:10:00,94.84,94.9,94.25,94.25,160400.0,69.0795,69.1232,68.6498,68.6498,160400.0
2008-10-15 15:15:00,94.25,94.66,93.71,93.99,131300.0,68.6498,68.9484,68.2564,68.4604,131300.0
2008-10-15 15:20:00,93.94,94.38,93.72,94.22,174900.0,68.424,68.7445,68.2637,68.6279,174900.0
2008-10-15 15:25:00,94.18,94.23,93.38,93.58,198100.0,68.5988,68.6352,68.0161,68.1618,198100.0
2008-10-15 15:30:00,93.59,93.69,92.96,93.05,138500.0,68.169,68.2419,67.7102,67.7757,138500.0
2008-10-15 15:35:00,93.09,93.45,92.86,92.96,107500.0,67.8048,68.0671,67.6373,67.7102,107500.0
2008-10-15 15:40:00,92.94,93.39,92.85,93.03,98100.0,67.6956,68.0234,67.63,67.7611,98100.0
2008-10-15 15:45:00,92.93,92.93,92.29,92.32,120700.0,67.6883,67.6883,67.2221,67.244,120700.0
2008-10-15 15:50:00,92.35,92.39,91.92,91.92,109100.0,67.2658,67.295,66.9526,66.9526,109100.0
2008-10-15 15:55:00,91.95,91.95,90.69,90.91,170800.0,66.9745,66.9745,66.0567,66.217,170800.0
2008-10-15 16:00:00,90.94,91.1,90.79,90.94,19200.0,66.2388,66.3554,66.1296,66.2388,19200.0
2008-10-15 16:05:00,90.6,90.6,90.6,90.6,5000.0,65.9912,65.9912,65.9912,65.9912,5000.0
2008-10-15 16:10:00,90.47,90.47,90.47,90.47,600.0,65.8965,65.8965,65.8965,65.8965,600.0
2008-10-16 09:30:00,91.43,91.82,90.0,90.45,356000.0,66.5957,66.8798,65.5542,65.8819,356000.0
2008-10-16 09:35:00,90.45,91.69,90.22,91.53,282400.0,65.8819,66.7851,65.7144,66.6686,282400.0
2008-10-16 09:40:00,91.56,92.33,91.48,91.8,305700.0,66.6904,67.2513,66.6322,66.8652,305700.0
2008-10-16 09:45:00,91.8,92.74,91.58,92.44,280400.0,66.8652,67.5499,66.705,67.3314,280400.0
2008-10-16 09:50:00,92.53,92.77,92.13,92.27,201200.0,67.397,67.5718,67.1056,67.2076,201200.0
2008-10-16 09:55:00,92.24,92.24,91.31,91.89,148300.0,67.1857,67.1857,66.5083,66.9308,148300.0
2008-10-16 10:00:00,91.89,91.95,90.65,90.99,359400.0,66.9308,66.9745,66.0276,66.2752,359400.0
2008-10-16 10:05:00,91.14,91.49,90.5,90.79,230100.0,66.3845,66.6394,65.9183,66.1296,230100.0
2008-10-16 10:10:00,90.74,90.79,88.89,89.37,259400.0,66.0932,66.1296,64.7457,65.0953,259400.0
2008-10-16 10:15:00,89.35,90.04,89.29,89.36,164200.0,65.0807,65.5833,65.037,65.088,164200.0
2008-10-16 10:20:00,89.34,90.36,89.32,89.7,208200.0,65.0734,65.8164,65.0589,65.3356,208200.0
2008-10-16 10:25:00,89.75,89.98,89.15,89.22,187200.0,65.3721,65.5396,64.935,64.986,187200.0
2008-10-16 10:30:00,89.21,89.27,88.48,89.02,251100.0,64.9787,65.0224,64.447,64.8403,251100.0
2008-10-16 10:35:00,89.11,89.12,88.27,88.6,287700.0,64.9059,64.9132,64.2941,64.5344,287700.0
2008-10-16 10:40:00,88.58,89.14,88.25,88.9,287300.0,64.5199,64.9277,64.2795,64.7529,287300.0
2008-10-16 10:45:00,88.89,89.35,88.42,89.29,225300.0,64.7457,65.0807,64.4033,65.037,225300.0
2008-10-16 10:50:00,89.29,89.51,88.72,88.79,197600.0,65.037,65.1972,64.6218,64.6728,197600.0
2008-10-16 10:55:00,88.73,88.9,87.93,88.0,180000.0,64.6291,64.7529,64.0464,64.0974,180000.0
2008-10-16 11:00:00,88.02,88.11,87.26,87.85,225400.0,64.112,64.1775,63.5584,63.9881,225400.0
2008-10-16 11:05:00,87.82,87.99,87.22,87.24,241700.0,63.9663,64.0901,63.5293,63.5438,241700.0
2008-10-16 11:10:00,87.26,87.62,86.73,86.99,174300.0,63.5584,63.8206,63.1724,63.3617,174300.0
2008-10-16 11:15:00,87.0,87.59,86.87,87.45,202800.0,63.369,63.7988,63.2743,63.6968,202800.0
2008-10-16 11:20:00,87.41,88.22,87.32,88.22,169800.0,63.6676,64.2576,63.6021,64.2576,169800.0
2008-10-16 11:25:00,88.2,88.28,87.55,87.56,144300.0,64.2431,64.3013,63.7696,63.7769,144300.0
2008-10-16 11:30:00,87.58,88.85,87.58,88.53,209900.0,63.7915,64.7165,63.7915,64.4834,209900.0
2008-10-16 11:35:00,88.56,89.16,88.5,88.58,179700.0,64.5053,64.9423,64.4616,64.5199,179700.0
2008-10-16 11:40:00,88.56,89.14,88.28,89.14,95100.0,64.5053,64.9277,64.3013,64.9277,95100.0
2008-10-16 11:45:00,89.18,89.48,88.97,89.14,163400.0,64.9569,65.1754,64.8039,64.9277,163400.0
2008-10-16 11:50:00,89.17,89.99,88.68,89.91,182200.0,64.9496,65.5469,64.5927,65.4886,182200.0
2008-10-16 11:55:00,89.88,90.02,89.31,89.48,211400.0,65.4667,65.5687,65.0516,65.1754,211400.0
2008-10-16 12:00:00,89.42,89.76,88.93,89.15,264500.0,65.1317,65.3793,64.7748,64.935,264500.0
2008-10-16 12:05:00,89.19,89.38,88.72,89.21,141700.0,64.9642,65.1026,64.6218,64.9787,141700.0
2008-10-16 12:10:00,89.3,91.01,89.29,90.99,192700.0,65.0443,66.2898,65.037,66.2752,192700.0
2008-10-16 12:15:00,90.97,91.6,90.58,90.84,167000.0,66.2607,66.7196,65.9766,66.166,167000.0
2008-10-16 12:20:00,90.86,92.26,90.86,91.76,181200.0,66.1806,67.2003,66.1806,66.8361,181200.0
2008-10-16 12:25:00,91.66,91.95,90.75,90.76,100000.0,66.7633,66.9745,66.1004,66.1077,100000.0
2008-10-16 12:30:00,90.69,91.05,90.38,90.48,191200.0,66.0567,66.319,65.8309,65.9038,191200.0
2008-10-16 12:35:00,90.49,91.17,90.44,91.09,229500.0,65.9111,66.4064,65.8746,66.3481,229500.0
2008-10-16 12:40:00,91.06,91.37,90.0,90.24,194400.0,66.3262,66.552,65.5542,65.729,194400.0
2008-10-16 12:45:00,90.26,91.02,90.08,90.69,203500.0,65.7435,66.2971,65.6124,66.0567,203500.0
2008-10-16 12:50:00,90.7,90.74,89.92,90.67,215800.0,66.064,66.0932,65.4959,66.0422,215800.0
2008-10-16 12:55:00,90.76,90.83,89.66,89.88,222100.0,66.1077,66.1587,65.3065,65.4667,222100.0
2008-10-16 13:00:00,89.78,90.45,89.67,90.3,270700.0,65.3939,65.8819,65.3138,65.7727,270700.0
2008-10-16 13:05:00,90.26,90.48,89.57,89.69,173200.0,65.7435,65.9038,65.2409,65.3284,173200.0
2008-10-16 13:10:00,89.74,90.55,89.66,90.31,191200.0,65.3648,65.9548,65.3065,65.7799,191200.0
2008-10-16 13:15:00,90.33,90.75,90.21,90.3,142000.0,65.7945,66.1004,65.7071,65.7727,142000.0
2008-10-16 13:20:00,90.29,91.0,90.28,90.4,163500.0,65.7654,66.2825,65.7581,65.8455,163500.0
2008-10-16 13:25:00,90.38,90.58,90.05,90.19,160200.0,65.8309,65.9766,65.5906,65.6925,160200.0
2008-10-16 13:30:00,90.21,90.49,89.84,90.2,151900.0,65.7071,65.9111,65.4376,65.6998,151900.0
2008-10-16 13:35:00,90.18,90.29,89.26,89.37,135300.0,65.6853,65.7654,65.0152,65.0953,135300.0
2008-10-16 13:40:00,89.37,89.78,89.32,89.64,154300.0,65.0953,65.3939,65.0589,65.2919,154300.0
2008-10-16 13:45:00,89.68,90.12,89.68,89.8,144100.0,65.3211,65.6416,65.3211,65.4085,144100.0
2008-10-16 13:50:00,89.86,90.39,89.72,90.26,76700.0,65.4522,65.8382,65.3502,65.7435,76700.0
2008-10-16 13:55:00,90.25,91.42,90.25,90.92,170300.0,65.7362,66.5885,65.7362,66.2243,170300.0
2008-10-16 14:00:00,90.91,91.1,90.55,90.58,92200.0,66.217,66.3554,65.9548,65.9766,92200.0
2008-10-16 14:05:00,90.54,90.73,90.2,90.34,205000.0,65.9475,66.0859,65.6998,65.8018,205000.0
2008-10-16 14:10:00,90.27,90.63,89.82,89.96,146100.0,65.7508,66.013,65.423,65.525,146100.0
2008-10-16 14:15:00,90.04,90.37,89.93,90.14,126400.0,65.5833,65.8237,65.5032,65.6561,126400.0
2008-10-16 14:20:00,90.13,90.34,89.92,89.94,112200.0,65.6488,65.8018,65.4959,65.5104,112200.0
2008-10-16 14:25:00,89.98,90.07,89.43,89.88,147200.0,65.5396,65.6051,65.139,65.4667,147200.0
2008-10-16 14:30:00,89.89,90.13,89.58,90.1,161600.0,65.474,65.6488,65.2482,65.627,161600.0
2008-10-16 14:35:00,90.05,90.53,89.95,90.51,207900.0,65.5906,65.9402,65.5177,65.9256,207900.0
2008-10-16 14:40:00,90.49,90.68,90.18,90.39,116200.0,65.9111,66.0495,65.6853,65.8382,116200.0
2008-10-16 14:45:00,90.38,91.55,90.32,91.48,236900.0,65.8309,66.6831,65.7872,66.6322,236900.0
2008-10-16 14:50:00,91.49,91.8,91.15,91.48,247100.0,66.6394,66.8652,66.3918,66.6322,247100.0
2008-10-16 14:55:00,91.41,91.82,91.0,91.25,222300.0,66.5812,66.8798,66.2825,66.4646,222300.0
2008-10-16 15:00:00,91.22,91.85,90.93,91.55,294100.0,66.4428,66.9017,66.2315,66.6831,294100.0
2008-10-16 15:05:00,91.58,92.8,91.46,92.8,206200.0,66.705,67.5936,66.6176,67.5936,206200.0
2008-10-16 15:10:00,92.84,93.62,92.42,93.53,242300.0,67.6227,68.1909,67.3168,68.1253,242300.0
2008-10-16 15:15:00,93.47,93.72,93.06,93.1,248000.0,68.0816,68.2637,67.783,67.8121,248000.0
2008-10-16 15:20:00,93.1,93.31,92.75,92.96,517100.0,67.8121,67.9651,67.5572,67.7102,517100.0
2008-10-16 15:25:00,93.08,93.32,92.8,93.24,394500.0,67.7976,67.9724,67.5936,67.9141,394500.0
2008-10-16 15:30:00,93.24,93.73,92.65,92.68,395900.0,67.9141,68.271,67.4844,67.5062,395900.0
2008-10-16 15:35:00,92.72,93.21,92.29,93.04,295500.0,67.5353,67.8923,67.2221,67.7684,295500.0
2008-10-16 15:40:00,93.16,93.93,93.13,93.81,432400.0,67.8558,68.4167,67.834,68.3293,432400.0
2008-10-16 15:45:00,93.82,94.74,93.78,94.74,529400.0,68.3366,69.0067,68.3074,69.0067,529400.0
2008-10-16 15:50:00,94.73,94.73,94.09,94.42,656800.0,68.9994,68.9994,68.5332,68.7736,656800.0
2008-10-16 15:55:00,94.42,94.93,94.41,94.67,643500.0,68.7736,69.1451,68.7663,68.9557,643500.0
2008-10-17 09:30:00,92.19,92.4,91.84,92.27,367700.0,67.1493,67.3023,66.8944,67.2076,367700.0
2008-10-17 09:35:00,92.29,92.85,92.17,92.41,324800.0,67.2221,67.63,67.1347,67.3095,324800.0
2008-10-17 09:40:00,92.37,93.26,92.33,93.15,334300.0,67.2804,67.9287,67.2513,67.8485,334300.0
2008-10-17 09:45:00,93.2,93.74,93.2,93.34,368700.0,67.885,68.2783,67.885,67.9869,368700.0
2008-10-17 09:50:00,93.34,94.04,93.34,93.83,291100.0,67.9869,68.4968,67.9869,68.3438,291100.0
2008-10-17 09:55:00,93.81,94.39,93.37,94.38,431500.0,68.3293,68.7517,68.0088,68.7445,431500.0
2008-10-17 10:00:00,94.34,94.68,94.18,94.52,357100.0,68.7153,68.963,68.5988,68.8464,357100.0
2008-10-17 10:05:00,94.51,94.78,93.91,93.96,206400.0,68.8391,69.0358,68.4021,68.4385,206400.0
2008-10-17 10:10:00,93.95,93.96,93.35,93.56,411600.0,68.4313,68.4385,67.9942,68.1472,411600.0
2008-10-17 10:15:00,93.58,94.29,93.58,94.19,210400.0,68.1618,68.6789,68.1618,68.6061,210400.0
2008-10-17 10:20:00,94.24,94.44,93.86,94.16,160500.0,68.6425,68.7882,68.3657,68.5842,160500.0
2008-10-17 10:25:00,94.19,94.52,93.81,94.49,144700.0,68.6061,68.8464,68.3293,68.8246,144700.0
2008-10-17 10:30:00,94.46,94.46,93.56,93.64,150100.0,68.8027,68.8027,68.1472,68.2055,150100.0
2008-10-17 10:35:00,93.6,94.24,93.57,94.12,185000.0,68.1763,68.6425,68.1545,68.5551,185000.0
2008-10-17 10:40:00,94.07,94.69,93.93,94.64,148600.0,68.5187,68.9703,68.4167,68.9338,148600.0
2008-10-17 10:45:00,94.65,95.39,94.61,95.39,95600.0,68.9411,69.4801,68.912,69.4801,95600.0
2008-10-17 10:50:00,95.38,95.42,94.99,95.0,110400.0,69.4728,69.502,69.1888,69.196,110400.0
2008-10-17 10:55:00,95.0,95.16,94.76,94.93,76900.0,69.196,69.3126,69.0212,69.1451,76900.0
2008-10-17 11:00:00,94.96,95.24,94.9,95.19,46700.0,69.1669,69.3709,69.1232,69.3344,46700.0
2008-10-17 11:05:00,95.21,95.81,95.21,95.73,145300.0,69.349,69.786,69.349,69.7278,145300.0
2008-10-17 11:10:00,95.66,95.66,95.06,95.3,120000.0,69.6768,69.6768,69.2398,69.4146,120000.0
2008-10-17 11:15:00,95.25,95.37,94.68,94.78,115600.0,69.3781,69.4655,68.963,69.0358,115600.0
2008-10-17 11:20:00,94.78,94.94,94.42,94.77,147500.0,69.0358,69.1523,68.7736,69.0285,147500.0
2008-10-17 11:25:00,94.76,94.85,94.3,94.48,112400.0,69.0212,69.0868,68.6862,68.8173,112400.0
2008-10-17 11:30:00,94.4,94.81,94.37,94.76,90000.0,68.759,69.0577,68.7372,69.0212,90000.0
2008-10-17 11:35:00,94.75,94.78,94.1,94.27,77900.0,69.014,69.0358,68.5405,68.6643,77900.0
2008-10-17 11:40:00,94.39,94.74,94.21,94.68,105700.0,68.7517,69.0067,68.6206,68.963,105700.0
2008-10-17 11:45:00,94.67,94.78,94.33,94.56,76800.0,68.9557,69.0358,68.708,68.8756,76800.0
2008-10-17 11:50:00,94.56,94.8,94.56,94.67,53000.0,68.8756,69.0504,68.8756,68.9557,53000.0
2008-10-17 11:55:00,94.64,94.77,94.54,94.66,92100.0,68.9338,69.0285,68.861,68.9484,92100.0
2008-10-17 12:00:00,94.66,95.05,94.63,94.86,57300.0,68.9484,69.2325,68.9265,69.0941,57300.0
2008-10-17 12:05:00,94.85,94.94,94.64,94.9,88000.0,69.0868,69.1523,68.9338,69.1232,88000.0
2008-10-17 12:10:00,94.9,95.25,94.76,94.99,113200.0,69.1232,69.3781,69.0212,69.1888,113200.0
2008-10-17 12:15:00,95.0,95.17,94.87,95.11,82600.0,69.196,69.3199,69.1014,69.2762,82600.0
2008-10-17 12:20:00,95.13,95.49,95.08,95.42,88300.0,69.2907,69.553,69.2543,69.502,88300.0
2008-10-17 12:25:00,95.44,95.45,95.18,95.36,55900.0,69.5165,69.5238,69.3272,69.4583,55900.0
2008-10-17 12:30:00,95.33,95.48,94.96,94.98,53400.0,69.4364,69.5457,69.1669,69.1815,53400.0
2008-10-17 12:35:00,94.96,95.35,94.93,95.28,111500.0,69.1669,69.451,69.1451,69.4,111500.0
2008-10-17 12:40:00,95.28,95.75,95.28,95.62,113100.0,69.4,69.7423,69.4,69.6476,113100.0
2008-10-17 12:45:00,95.65,96.08,95.39,96.07,97000.0,69.6695,69.9827,69.4801,69.9754,97000.0
2008-10-17 12:50:00,96.07,96.54,95.83,96.54,150800.0,69.9754,70.3178,69.8006,70.3178,150800.0
2008-10-17 12:55:00,96.5,96.99,96.49,96.83,115800.0,70.2886,70.6455,70.2813,70.529,115800.0
2008-10-17 13:00:00,96.87,97.45,96.83,97.15,196700.0,70.5581,70.9806,70.529,70.7621,196700.0
2008-10-17 13:05:00,97.15,97.19,96.8,96.87,66600.0,70.7621,70.7912,70.5071,70.5581,66600.0
2008-10-17 13:10:00,96.9,97.08,96.62,96.98,137700.0,70.58,70.7111,70.376,70.6382,137700.0
2008-10-17 13:15:00,97.01,97.01,96.6,96.92,123100.0,70.6601,70.6601,70.3615,70.5945,123100.0
2008-10-17 13:20:00,96.92,97.61,96.92,97.53,141300.0,70.5945,71.0971,70.5945,71.0388,141300.0
2008-10-17 13:25:00,97.52,97.54,97.2,97.43,96600.0,71.0316,71.0461,70.7985,70.966,96600.0
2008-10-17 13:30:00,97.42,97.98,97.37,97.96,264700.0,70.9587,71.3666,70.9223,71.3521,264700.0
2008-10-17 13:35:00,97.98,98.49,97.93,98.49,202200.0,71.3666,71.7381,71.3302,71.7381,202200.0
2008-10-17 13:40:00,98.5,98.77,98.08,98.12,172200.0,71.7454,71.942,71.4395,71.4686,172200.0
2008-10-17 13:45:00,98.08,98.26,97.66,97.87,168200.0,71.4395,71.5706,71.1335,71.2865,168200.0
2008-10-17 13:50:00,97.86,98.06,97.48,97.7,131900.0,71.2792,71.4249,71.0024,71.1627,131900.0
2008-10-17 13:55:00,97.63,97.91,97.56,97.82,85500.0,71.1117,71.3156,71.0607,71.2501,85500.0
2008-10-17 14:00:00,97.83,98.37,97.83,98.1,174900.0,71.2574,71.6507,71.2574,71.454,174900.0
2008-10-17 14:05:00,98.06,98.32,97.53,97.53,174000.0,71.4249,71.6143,71.0388,71.0388,174000.0
2008-10-17 14:10:00,97.56,97.8,97.21,97.28,176500.0,71.0607,71.2355,70.8058,70.8568,176500.0
2008-10-17 14:15:00,97.23,97.43,97.09,97.1,117500.0,70.8203,70.966,70.7184,70.7256,117500.0
2008-10-17 14:20:00,97.11,97.13,96.37,96.4,158300.0,70.7329,70.7475,70.1939,70.2158,158300.0
2008-10-17 14:25:00,96.4,96.59,96.36,96.58,75800.0,70.2158,70.3542,70.1866,70.3469,75800.0
2008-10-17 14:30:00,96.56,97.02,96.56,96.83,90400.0,70.3323,70.6674,70.3323,70.529,90400.0
2008-10-17 14:35:00,96.99,97.15,95.88,95.88,127900.0,70.6455,70.7621,69.837,69.837,127900.0
2008-10-17 14:40:00,95.87,96.15,95.39,96.0,190900.0,69.8297,70.0337,69.4801,69.9244,190900.0
2008-10-17 14:45:00,96.0,96.68,95.68,96.51,251300.0,69.9244,70.4197,69.6913,70.2959,251300.0
2008-10-17 14:50:00,96.52,96.64,96.09,96.16,186900.0,70.3032,70.3906,69.99,70.041,186900.0
2008-10-17 14:55:00,96.16,96.64,96.0,96.41,87500.0,70.041,70.3906,69.9244,70.2231,87500.0
2008-10-17 15:00:00,96.51,97.27,96.32,96.77,137200.0,70.2959,70.8495,70.1575,70.4853,137200.0
2008-10-17 15:05:00,96.75,97.08,96.55,96.67,129100.0,70.4707,70.7111,70.325,70.4124,129100.0
2008-10-17 15:10:00,96.68,96.68,95.7,96.13,165800.0,70.4197,70.4197,69.7059,70.0191,165800.0
2008-10-17 15:15:00,96.02,96.28,95.43,95.43,155500.0,69.939,70.1284,69.5093,69.5093,155500.0
2008-10-17 15:20:00,95.33,95.36,94.31,95.01,239600.0,69.4364,69.4583,68.6935,69.2033,239600.0
2008-10-17 15:25:00,95.17,95.6,94.89,95.32,249600.0,69.3199,69.6331,69.1159,69.4291,249600.0
2008-10-17 15:30:00,95.35,95.95,95.21,95.46,207600.0,69.451,69.888,69.349,69.5311,207600.0
2008-10-17 15:35:00,95.48,95.74,94.41,94.93,158700.0,69.5457,69.7351,68.7663,69.1451,158700.0
2008-10-17 15:40:00,94.92,95.8,94.77,95.71,187700.0,69.1378,69.7788,69.0285,69.7132,187700.0
2008-10-17 15:45:00,95.7,95.7,94.87,94.91,221400.0,69.7059,69.7059,69.1014,69.1305,221400.0
2008-10-17 15:50:00,94.87,95.19,94.27,94.7,168300.0,69.1014,69.3344,68.6643,68.9775,168300.0
2008-10-17 15:55:00,94.6,94.71,94.11,94.24,107300.0,68.9047,68.9848,68.5478,68.6425,107300.0
2008-10-20 09:30:00,95.65,95.83,95.07,95.61,182300.0,69.6695,69.8006,69.247,69.6404,182300.0
2008-10-20 09:35:00,95.66,95.85,95.11,95.6,197100.0,69.6768,69.8152,69.2762,69.6331,197100.0
2008-10-20 09:40:00,95.59,95.85,94.97,95.22,147700.0,69.6258,69.8152,69.1742,69.3563,147700.0
2008-10-20 09:45:00,95.23,95.7,95.02,95.64,96400.0,69.3636,69.7059,69.2106,69.6622,96400.0
2008-10-20 09:50:00,95.67,96.16,95.66,96.05,128400.0,69.6841,70.041,69.6768,69.9608,128400.0
2008-10-20 09:55:00,96.01,96.62,95.88,96.52,219600.0,69.9317,70.376,69.837,70.3032,219600.0
2008-10-20 10:00:00,96.54,97.23,96.54,96.56,132100.0,70.3178,70.8203,70.3178,70.3323,132100.0
2008-10-20 10:05:00,96.52,96.85,96.45,96.65,165900.0,70.3032,70.5436,70.2522,70.3979,165900.0
2008-10-20 10:10:00,96.62,96.96,96.01,96.22,109100.0,70.376,70.6237,69.9317,70.0847,109100.0
2008-10-20 10:15:00,96.22,96.5,96.03,96.34,108300.0,70.0847,70.2886,69.9463,70.1721,108300.0
2008-10-20 10:20:00,96.3,96.41,95.87,95.97,96300.0,70.1429,70.2231,69.8297,69.9026,96300.0
2008-10-20 10:25:00,95.95,96.12,95.76,95.82,79600.0,69.888,70.0118,69.7496,69.7933,79600.0
2008-10-20 10:30:00,95.85,96.32,95.79,96.26,95300.0,69.8152,70.1575,69.7715,70.1138,95300.0
2008-10-20 10:35:00,96.27,96.41,95.93,96.19,92500.0,70.1211,70.2231,69.8734,70.0628,92500.0
2008-10-20 10:40:00,96.2,96.31,95.88,96.04,82900.0,70.0701,70.1502,69.837,69.9536,82900.0
2008-10-20 10:45:00,96.08,96.42,96.08,96.28,107100.0,69.9827,70.2303,69.9827,70.1284,107100.0
2008-10-20 10:50:00,96.29,96.46,95.44,95.56,80100.0,70.1357,70.2595,69.5165,69.6039,80100.0
2008-10-20 10:55:00,95.53,95.75,95.32,95.73,109100.0,69.5821,69.7423,69.4291,69.7278,109100.0
2008-10-20 11:00:00,95.71,95.76,95.3,95.32,66000.0,69.7132,69.7496,69.4146,69.4291,66000.0
2008-10-20 11:05:00,95.33,95.48,95.12,95.13,69400.0,69.4364,69.5457,69.2835,69.2907,69400.0
2008-10-20 11:10:00,95.1,95.1,94.58,94.92,83500.0,69.2689,69.2689,68.8901,69.1378,83500.0
2008-10-20 11:15:00,94.9,95.32,94.82,95.21,53400.0,69.1232,69.4291,69.0649,69.349,53400.0
2008-10-20 11:20:00,95.18,95.43,95.08,95.37,50500.0,69.3272,69.5093,69.2543,69.4655,50500.0
2008-10-20 11:25:00,95.37,95.59,95.07,95.59,113300.0,69.4655,69.6258,69.247,69.6258,113300.0
2008-10-20 11:30:00,95.6,95.93,95.44,95.65,91400.0,69.6331,69.8734,69.5165,69.6695,91400.0
2008-10-20 11:35:00,95.61,95.76,95.37,95.59,56900.0,69.6404,69.7496,69.4655,69.6258,56900.0
2008-10-20 11:40:00,95.56,95.85,95.32,95.85,50600.0,69.6039,69.8152,69.4291,69.8152,50600.0
2008-10-20 11:45:00,95.9,96.22,95.9,96.0,56400.0,69.8516,70.0847,69.8516,69.9244,56400.0
2008-10-20 11:50:00,95.98,96.21,95.93,96.04,52600.0,69.9099,70.0774,69.8734,69.9536,52600.0
2008-10-20 11:55:00,96.04,96.46,96.02,96.19,69100.0,69.9536,70.2595,69.939,70.0628,69100.0
2008-10-20 12:00:00,96.17,96.2,95.88,95.94,62400.0,70.0483,70.0701,69.837,69.8807,62400.0
2008-10-20 12:05:00,95.91,96.19,95.88,96.11,81600.0,69.8589,70.0628,69.837,70.0046,81600.0
2008-10-20 12:10:00,96.1,96.36,96.06,96.2,42500.0,69.9973,70.1866,69.9681,70.0701,42500.0
2008-10-20 12:15:00,96.18,96.74,96.15,96.58,79200.0,70.0555,70.4634,70.0337,70.3469,79200.0
2008-10-20 12:20:00,96.52,96.68,96.37,96.38,52900.0,70.3032,70.4197,70.1939,70.2012,52900.0
2008-10-20 12:25:00,96.39,96.63,96.18,96.36,109500.0,70.2085,70.3833,70.0555,70.1866,109500.0
2008-10-20 12:30:00,96.37,96.66,96.16,96.6,59400.0,70.1939,70.4052,70.041,70.3615,59400.0
2008-10-20 12:35:00,96.55,96.57,96.18,96.28,49900.0,70.325,70.3396,70.0555,70.1284,49900.0
2008-10-20 12:40:00,96.28,96.32,95.96,96.09,109200.0,70.1284,70.1575,69.8953,69.99,109200.0
2008-10-20 12:45:00,96.08,96.37,95.91,96.36,57900.0,69.9827,70.1939,69.8589,70.1866,57900.0
2008-10-20 12:50:00,96.35,96.38,95.97,96.01,54100.0,70.1794,70.2012,69.9026,69.9317,54100.0
2008-10-20 12:55:00,95.93,96.33,95.93,96.2,42200.0,69.8734,70.1648,69.8734,70.0701,42200.0
2008-10-20 13:00:00,96.15,96.16,95.76,95.78,35500.0,70.0337,70.041,69.7496,69.7642,35500.0
2008-10-20 13:05:00,95.79,96.13,95.74,95.93,61600.0,69.7715,70.0191,69.7351,69.8734,61600.0
2008-10-20 13:10:00,95.96,96.21,95.92,96.11,31600.0,69.8953,70.0774,69.8662,70.0046,31600.0
2008-10-20 13:15:00,96.06,96.36,95.97,96.31,72300.0,69.9681,70.1866,69.9026,70.1502,72300.0
2008-10-20 13:20:00,96.32,96.49,96.25,96.43,56800.0,70.1575,70.2813,70.1065,70.2376,56800.0
2008-10-20 13:25:00,96.45,96.81,96.45,96.64,39800.0,70.2522,70.5144,70.2522,70.3906,39800.0
2008-10-20 13:30:00,96.66,96.94,96.65,96.74,59300.0,70.4052,70.6091,70.3979,70.4634,59300.0
2008-10-20 13:35:00,96.77,96.93,96.43,96.55,53100.0,70.4853,70.6018,70.2376,70.325,53100.0
2008-10-20 13:40:00,96.57,96.81,96.44,96.62,61200.0,70.3396,70.5144,70.2449,70.376,61200.0
2008-10-20 13:45:00,96.58,97.01,96.53,96.88,40800.0,70.3469,70.6601,70.3105,70.5654,40800.0
2008-10-20 13:50:00,96.86,96.93,96.74,96.85,38200.0,70.5508,70.6018,70.4634,70.5436,38200.0
2008-10-20 13:55:00,96.88,96.95,96.56,96.65,60400.0,70.5654,70.6164,70.3323,70.3979,60400.0
2008-10-20 14:00:00,96.65,97.01,96.56,97.0,57000.0,70.3979,70.6601,70.3323,70.6528,57000.0
2008-10-20 14:05:00,97.02,97.38,96.99,97.25,125100.0,70.6674,70.9296,70.6455,70.8349,125100.0
2008-10-20 14:10:00,97.26,97.36,96.88,96.95,126000.0,70.8422,70.915,70.5654,70.6164,126000.0
2008-10-20 14:15:00,96.96,97.09,96.56,96.68,124100.0,70.6237,70.7184,70.3323,70.4197,124100.0
2008-10-20 14:20:00,96.68,96.9,96.43,96.43,78600.0,70.4197,70.58,70.2376,70.2376,78600.0
2008-10-20 14:25:00,96.46,96.76,96.43,96.66,52200.0,70.2595,70.478,70.2376,70.4052,52200.0
2008-10-20 14:30:00,96.65,96.7,96.28,96.52,84000.0,70.3979,70.4343,70.1284,70.3032,84000.0
2008-10-20 14:35:00,96.6,96.75,96.53,96.74,93000.0,70.3615,70.4707,70.3105,70.4634,93000.0
2008-10-20 14:40:00,96.7,97.31,96.66,97.18,52100.0,70.4343,70.8786,70.4052,70.7839,52100.0
2008-10-20 14:45:00,97.22,97.3,96.96,97.04,45700.0,70.8131,70.8713,70.6237,70.6819,45700.0
2008-10-20 14:50:00,97.0,97.02,96.69,96.74,24000.0,70.6528,70.6674,70.427,70.4634,24000.0
2008-10-20 14:55:00,96.77,97.19,96.69,97.17,57700.0,70.4853,70.7912,70.427,70.7766,57700.0
2008-10-20 15:00:00,97.14,97.5,97.13,97.34,89400.0,70.7548,71.017,70.7475,70.9005,89400.0
2008-10-20 15:05:00,97.38,97.38,96.73,97.13,88100.0,70.9296,70.9296,70.4561,70.7475,88100.0
2008-10-20 15:10:00,97.13,97.48,96.93,97.24,80700.0,70.7475,71.0024,70.6018,70.8276,80700.0
2008-10-20 15:15:00,97.22,97.5,96.95,97.41,72600.0,70.8131,71.017,70.6164,70.9514,72600.0
2008-10-20 15:20:00,97.4,97.54,97.11,97.36,142000.0,70.9442,71.0461,70.7329,70.915,142000.0
2008-10-20 15:25:00,97.37,97.37,97.01,97.2,82100.0,70.9223,70.9223,70.6601,70.7985,82100.0
2008-10-20 15:30:00,97.18,97.55,96.89,97.52,78200.0,70.7839,71.0534,70.5727,71.0316,78200.0
2008-10-20 15:35:00,97.52,98.06,97.45,97.89,193200.0,71.0316,71.4249,70.9806,71.3011,193200.0
2008-10-20 15:40:00,97.87,97.97,97.52,97.65,116700.0,71.2865,71.3593,71.0316,71.1263,116700.0
2008-10-20 15:45:00,97.76,97.85,97.58,97.82,122700.0,71.2064,71.2719,71.0753,71.2501,122700.0
2008-10-20 15:50:00,97.82,98.13,97.79,98.03,90100.0,71.2501,71.4759,71.2282,71.403,90100.0
2008-10-20 15:55:00,98.1,98.78,98.1,98.72,163200.0,71.454,71.9493,71.454,71.9056,163200.0
2008-10-21 09:30:00,97.26,97.32,96.82,97.3,164200.0,70.8422,70.8859,70.5217,70.8713,164200.0
2008-10-21 09:35:00,97.3,97.53,96.96,97.43,172300.0,70.8713,71.0388,70.6237,70.966,172300.0
2008-10-21 09:40:00,97.44,97.77,97.37,97.73,229000.0,70.9733,71.2137,70.9223,71.1845,229000.0
2008-10-21 09:45:00,97.73,97.79,97.38,97.52,112500.0,71.1845,71.2282,70.9296,71.0316,112500.0
2008-10-21 09:50:00,97.51,97.52,97.13,97.51,151600.0,71.0243,71.0316,70.7475,71.0243,151600.0
2008-10-21 09:55:00,97.48,97.62,97.15,97.62,98600.0,71.0024,71.1044,70.7621,71.1044,98600.0
2008-10-21 10:00:00,97.6,98.03,97.35,97.91,116100.0,71.0898,71.403,70.9077,71.3156,116100.0
2008-10-21 10:05:00,97.9,98.28,97.83,98.27,103800.0,71.3083,71.5851,71.2574,71.5779,103800.0
2008-10-21 10:10:00,98.27,98.47,98.0,98.05,126500.0,71.5779,71.7235,71.3812,71.4176,126500.0
2008-10-21 10:15:00,98.11,98.73,98.11,98.51,108900.0,71.4613,71.9129,71.4613,71.7527,108900.0
2008-10-21 10:20:00,98.53,98.82,98.28,98.76,74700.0,71.7672,71.9785,71.5851,71.9348,74700.0
2008-10-21 10:25:00,98.77,98.78,98.29,98.42,79300.0,71.942,71.9493,71.5924,71.6871,79300.0
2008-10-21 10:30:00,98.37,98.37,97.89,97.93,82600.0,71.6507,71.6507,71.3011,71.3302,82600.0
2008-10-21 10:35:00,97.93,98.18,97.9,98.03,83300.0,71.3302,71.5123,71.3083,71.403,83300.0
2008-10-21 10:40:00,98.03,98.44,98.02,98.18,51700.0,71.403,71.7017,71.3958,71.5123,51700.0
2008-10-21 10:45:00,98.15,98.19,97.81,97.93,49400.0,71.4904,71.5196,71.2428,71.3302,49400.0
2008-10-21 10:50:00,97.93,98.06,97.64,97.85,69100.0,71.3302,71.4249,71.119,71.2719,69100.0
2008-10-21 10:55:00,97.82,97.86,97.52,97.58,81000.0,71.2501,71.2792,71.0316,71.0753,81000.0
2008-10-21 11:00:00,97.57,97.91,97.56,97.88,68100.0,71.068,71.3156,71.0607,71.2938,68100.0
2008-10-21 11:05:00,97.87,97.96,97.56,97.7,75100.0,71.2865,71.3521,71.0607,71.1627,75100.0
2008-10-21 11:10:00,97.69,97.81,97.66,97.78,31400.0,71.1554,71.2428,71.1335,71.2209,31400.0
2008-10-21 11:15:00,97.79,97.96,97.74,97.78,42700.0,71.2282,71.3521,71.1918,71.2209,42700.0
2008-10-21 11:20:00,97.77,97.79,97.4,97.45,34000.0,71.2137,71.2282,70.9442,70.9806,34000.0
2008-10-21 11:25:00,97.46,97.62,97.45,97.56,35800.0,70.9879,71.1044,70.9806,71.0607,35800.0
2008-10-21 11:30:00,97.56,97.86,97.56,97.82,30100.0,71.0607,71.2792,71.0607,71.2501,30100.0
2008-10-21 11:35:00,97.79,97.82,97.53,97.68,32000.0,71.2282,71.2501,71.0388,71.1481,32000.0
2008-10-21 11:40:00,97.68,97.9,97.52,97.59,50700.0,71.1481,71.3083,71.0316,71.0826,50700.0
2008-10-21 11:45:00,97.52,97.56,97.1,97.14,78500.0,71.0316,71.0607,70.7256,70.7548,78500.0
2008-10-21 11:50:00,97.14,97.16,96.82,96.92,45900.0,70.7548,70.7693,70.5217,70.5945,45900.0
2008-10-21 11:55:00,96.9,96.98,96.05,96.17,119800.0,70.58,70.6382,69.9608,70.0483,119800.0
2008-10-21 12:00:00,96.16,96.47,95.89,96.39,75400.0,70.041,70.2668,69.8443,70.2085,75400.0
2008-10-21 12:05:00,96.44,96.53,96.18,96.38,41500.0,70.2449,70.3105,70.0555,70.2012,41500.0
2008-10-21 12:10:00,96.38,96.56,96.07,96.1,53100.0,70.2012,70.3323,69.9754,69.9973,53100.0
2008-10-21 12:15:00,96.11,96.11,95.84,95.98,79900.0,70.0046,70.0046,69.8079,69.9099,79900.0
2008-10-21 12:20:00,96.0,96.42,95.88,96.3,61700.0,69.9244,70.2303,69.837,70.1429,61700.0
2008-10-21 12:25:00,96.3,96.44,96.15,96.3,33800.0,70.1429,70.2449,70.0337,70.1429,33800.0
2008-10-21 12:30:00,96.29,96.53,96.17,96.51,71400.0,70.1357,70.3105,70.0483,70.2959,71400.0
2008-10-21 12:35:00,96.5,96.76,96.42,96.68,48000.0,70.2886,70.478,70.2303,70.4197,48000.0
2008-10-21 12:40:00,96.68,96.7,96.37,96.45,31100.0,70.4197,70.4343,70.1939,70.2522,31100.0
2008-10-21 12:45:00,96.44,96.53,95.99,96.22,57900.0,70.2449,70.3105,69.9171,70.0847,57900.0
2008-10-21 12:50:00,96.23,96.32,95.84,95.9,54500.0,70.092,70.1575,69.8079,69.8516,54500.0
2008-10-21 12:55:00,95.95,96.16,95.61,95.61,58000.0,69.888,70.041,69.6404,69.6404,58000.0
2008-10-21 13:00:00,95.61,95.95,95.58,95.94,65200.0,69.6404,69.888,69.6185,69.8807,65200.0
2008-10-21 13:05:00,95.92,96.37,95.88,96.16,123800.0,69.8662,70.1939,69.837,70.041,123800.0
2008-10-21 13:10:00,96.2,96.3,96.0,96.1,82500.0,70.0701,70.1429,69.9244,69.9973,82500.0
2008-10-21 13:15:00,96.09,96.39,96.08,96.24,70000.0,69.99,70.2085,69.9827,70.0992,70000.0
2008-10-21 13:20:00,96.26,97.01,96.23,96.69,93500.0,70.1138,70.6601,70.092,70.427,93500.0
2008-10-21 13:25:00,96.69,96.85,96.57,96.6,52100.0,70.427,70.5436,70.3396,70.3615,52100.0
2008-10-21 13:30:00,96.6,96.71,96.34,96.62,132900.0,70.3615,70.4416,70.1721,70.376,132900.0
2008-10-21 13:35:00,96.63,97.06,96.63,96.99,91000.0,70.3833,70.6965,70.3833,70.6455,91000.0
2008-10-21 13:40:00,97.0,97.11,96.73,96.77,124600.0,70.6528,70.7329,70.4561,70.4853,124600.0
2008-10-21 13:45:00,96.78,96.84,96.61,96.77,82700.0,70.4926,70.5363,70.3687,70.4853,82700.0
2008-10-21 13:50:00,96.75,96.78,96.5,96.6,221700.0,70.4707,70.4926,70.2886,70.3615,221700.0
2008-10-21 13:55:00,96.58,96.61,96.31,96.59,77800.0,70.3469,70.3687,70.1502,70.3542,77800.0
2008-10-21 14:00:00,96.58,97.0,96.58,96.86,162200.0,70.3469,70.6528,70.3469,70.5508,162200.0
2008-10-21 14:05:00,96.89,97.01,96.59,96.7,102900.0,70.5727,70.6601,70.3542,70.4343,102900.0
2008-10-21 14:10:00,96.69,97.05,96.67,96.83,104600.0,70.427,70.6892,70.4124,70.529,104600.0
2008-10-21 14:15:00,96.84,97.5,96.83,97.41,201200.0,70.5363,71.017,70.529,70.9514,201200.0
2008-10-21 14:20:00,97.43,97.66,97.36,97.56,198000.0,70.966,71.1335,70.915,71.0607,198000.0
2008-10-21 14:25:00,97.56,97.88,97.42,97.85,133000.0,71.0607,71.2938,70.9587,71.2719,133000.0
2008-10-21 14:30:00,97.88,98.08,97.64,97.67,158300.0,71.2938,71.4395,71.119,71.1408,158300.0
2008-10-21 14:35:00,97.64,97.96,97.63,97.94,148400.0,71.119,71.3521,71.1117,71.3375,148400.0
2008-10-21 14:40:00,97.96,98.3,97.92,98.17,137400.0,71.3521,71.5997,71.3229,71.505,137400.0
2008-10-21 14:45:00,98.2,98.57,98.0,98.07,158000.0,71.5269,71.7964,71.3812,71.4322,158000.0
2008-10-21 14:50:00,98.05,98.11,97.77,97.93,134000.0,71.4176,71.4613,71.2137,71.3302,134000.0
2008-10-21 14:55:00,98.03,98.1,97.72,97.94,81400.0,71.403,71.454,71.1772,71.3375,81400.0
2008-10-21 15:00:00,97.98,98.55,97.93,98.55,150500.0,71.3666,71.7818,71.3302,71.7818,150500.0
2008-10-21 15:05:00,98.57,98.57,97.83,97.97,142100.0,71.7964,71.7964,71.2574,71.3593,142100.0
2008-10-21 15:10:00,97.9,98.19,97.86,98.08,80400.0,71.3083,71.5196,71.2792,71.4395,80400.0
2008-10-21 15:15:00,98.09,98.09,97.31,97.33,99500.0,71.4467,71.4467,70.8786,70.8932,99500.0
2008-10-21 15:20:00,97.34,97.44,96.81,97.03,156400.0,70.9005,70.9733,70.5144,70.6747,156400.0
2008-10-21 15:25:00,97.04,97.25,96.78,96.78,149800.0,70.6819,70.8349,70.4926,70.4926,149800.0
2008-10-21 15:30:00,96.81,96.99,96.21,96.47,144400.0,70.5144,70.6455,70.0774,70.2668,144400.0
2008-10-21 15:35:00,96.46,96.65,96.35,96.43,107700.0,70.2595,70.3979,70.1794,70.2376,107700.0
2008-10-21 15:40:00,96.42,96.92,96.25,96.28,133500.0,70.2303,70.5945,70.1065,70.1284,133500.0
2008-10-21 15:45:00,96.25,96.25,95.44,95.65,99000.0,70.1065,70.1065,69.5165,69.6695,99000.0
2008-10-21 15:50:00,95.64,96.22,95.64,96.19,128500.0,69.6622,70.0847,69.6622,70.0628,128500.0
2008-10-21 15:55:00,96.14,96.14,95.6,95.72,99600.0,70.0264,70.0264,69.6331,69.7205,99600.0
2008-10-21 16:00:00,95.57,97.14,95.57,95.92,571000.0,69.6112,70.7548,69.6112,69.8662,571000.0
2008-10-21 16:05:00,95.92,95.92,95.92,95.92,0.0,69.8662,69.8662,69.8662,69.8662,0.0
2008-10-21 16:10:00,95.92,95.92,95.92,95.92,0.0,69.8662,69.8662,69.8662,69.8662,0.0
2008-10-22 09:30:00,93.39,93.62,93.17,93.61,133500.0,68.0234,68.1909,67.8631,68.1836,133500.0
2008-10-22 09:35:00,93.65,93.68,92.82,92.93,144600.0,68.2127,68.2346,67.6082,67.6883,144600.0
2008-10-22 09:40:00,92.98,93.33,92.7,93.33,115000.0,67.7247,67.9797,67.5208,67.9797,115000.0
2008-10-22 09:45:00,93.3,93.43,93.0,93.04,159600.0,67.9578,68.0525,67.7393,67.7684,159600.0
2008-10-22 09:50:00,93.05,93.09,92.12,92.39,126200.0,67.7757,67.8048,67.0983,67.295,126200.0
2008-10-22 09:55:00,92.39,92.7,92.02,92.07,121200.0,67.295,67.5208,67.0255,67.0619,121200.0
2008-10-22 10:00:00,92.1,92.46,91.5,91.53,217100.0,67.0837,67.346,66.6467,66.6686,217100.0
2008-10-22 10:05:00,91.53,92.08,91.44,91.8,105100.0,66.6686,67.0692,66.603,66.8652,105100.0
2008-10-22 10:10:00,91.83,92.31,91.81,92.3,147000.0,66.8871,67.2367,66.8725,67.2294,147000.0
2008-10-22 10:15:00,92.31,92.65,92.11,92.46,222600.0,67.2367,67.4844,67.091,67.346,222600.0
2008-10-22 10:20:00,92.42,92.69,92.06,92.19,102700.0,67.3168,67.5135,67.0546,67.1493,102700.0
2008-10-22 10:25:00,92.18,92.19,91.7,92.05,130700.0,67.142,67.1493,66.7924,67.0473,130700.0
2008-10-22 10:30:00,92.0,92.33,91.91,92.23,114800.0,67.0109,67.2513,66.9454,67.1784,114800.0
2008-10-22 10:35:00,92.2,92.61,91.94,92.57,186400.0,67.1566,67.4552,66.9672,67.4261,186400.0
2008-10-22 10:40:00,92.54,92.83,92.43,92.58,89600.0,67.4042,67.6155,67.3241,67.4334,89600.0
2008-10-22 10:45:00,92.59,93.14,92.28,93.07,269900.0,67.4407,67.8413,67.2149,67.7903,269900.0
2008-10-22 10:50:00,93.03,93.23,92.68,93.21,188100.0,67.7611,67.9068,67.5062,67.8923,188100.0
2008-10-22 10:55:00,93.26,93.31,92.84,93.13,99000.0,67.9287,67.9651,67.6227,67.834,99000.0
2008-10-22 11:00:00,93.13,93.15,92.55,92.89,96400.0,67.834,67.8485,67.4115,67.6592,96400.0
2008-10-22 11:05:00,92.83,92.85,92.3,92.54,251400.0,67.6155,67.63,67.2294,67.4042,251400.0
2008-10-22 11:10:00,92.54,92.91,92.48,92.6,61400.0,67.4042,67.6737,67.3605,67.4479,61400.0
2008-10-22 11:15:00,92.59,92.99,92.54,92.85,51900.0,67.4407,67.732,67.4042,67.63,51900.0
2008-10-22 11:20:00,92.85,92.85,92.28,92.64,41200.0,67.63,67.63,67.2149,67.4771,41200.0
2008-10-22 11:25:00,92.66,92.66,92.16,92.3,77600.0,67.4916,67.4916,67.1275,67.2294,77600.0
2008-10-22 11:30:00,92.29,92.68,92.24,92.46,49600.0,67.2221,67.5062,67.1857,67.346,49600.0
2008-10-22 11:35:00,92.41,92.49,91.97,92.28,49500.0,67.3095,67.3678,66.9891,67.2149,49500.0
2008-10-22 11:40:00,92.25,92.92,92.17,92.75,116400.0,67.193,67.681,67.1347,67.5572,116400.0
2008-10-22 11:45:00,92.74,93.06,92.71,92.87,63800.0,67.5499,67.783,67.5281,67.6446,63800.0
2008-10-22 11:50:00,92.85,92.94,92.57,92.61,54900.0,67.63,67.6956,67.4261,67.4552,54900.0
2008-10-22 11:55:00,92.47,92.8,92.45,92.71,38400.0,67.3532,67.5936,67.3387,67.5281,38400.0
2008-10-22 12:00:00,92.71,92.72,92.41,92.51,39100.0,67.5281,67.5353,67.3095,67.3824,39100.0
2008-10-22 12:05:00,92.48,92.85,92.42,92.75,35100.0,67.3605,67.63,67.3168,67.5572,35100.0
2008-10-22 12:10:00,92.71,92.71,92.39,92.51,39500.0,67.5281,67.5281,67.295,67.3824,39500.0
2008-10-22 12:15:00,92.42,92.9,92.41,92.88,58700.0,67.3168,67.6665,67.3095,67.6519,58700.0
2008-10-22 12:20:00,92.88,93.26,92.88,93.19,53500.0,67.6519,67.9287,67.6519,67.8777,53500.0
2008-10-22 12:25:00,93.21,93.44,93.03,93.04,54500.0,67.8923,68.0598,67.7611,67.7684,54500.0
2008-10-22 12:30:00,93.05,93.09,92.88,93.0,29700.0,67.7757,67.8048,67.6519,67.7393,29700.0
2008-10-22 12:35:00,93.0,93.06,92.85,92.94,33100.0,67.7393,67.783,67.63,67.6956,33100.0
2008-10-22 12:40:00,92.92,92.99,92.76,92.88,15000.0,67.681,67.732,67.5645,67.6519,15000.0
2008-10-22 12:45:00,92.88,93.02,92.54,92.65,49600.0,67.6519,67.7539,67.4042,67.4844,49600.0
2008-10-22 12:50:00,92.64,92.94,92.6,92.84,48300.0,67.4771,67.6956,67.4479,67.6227,48300.0
2008-10-22 12:55:00,92.82,92.92,92.59,92.64,48700.0,67.6082,67.681,67.4407,67.4771,48700.0
2008-10-22 13:00:00,92.64,92.64,92.06,92.28,111100.0,67.4771,67.4771,67.0546,67.2149,111100.0
2008-10-22 13:05:00,92.26,92.45,92.25,92.35,62900.0,67.2003,67.3387,67.193,67.2658,62900.0
2008-10-22 13:10:00,92.34,92.35,91.95,92.03,92100.0,67.2586,67.2658,66.9745,67.0328,92100.0
2008-10-22 13:15:00,92.03,92.12,91.67,92.03,63800.0,67.0328,67.0983,66.7705,67.0328,63800.0
2008-10-22 13:20:00,91.99,92.07,91.62,91.62,43700.0,67.0036,67.0619,66.7341,66.7341,43700.0
2008-10-22 13:25:00,91.63,91.73,91.37,91.64,128700.0,66.7414,66.8142,66.552,66.7487,128700.0
2008-10-22 13:30:00,91.67,91.81,91.18,91.23,157500.0,66.7705,66.8725,66.4136,66.4501,157500.0
2008-10-22 13:35:00,91.23,91.35,91.03,91.2,87200.0,66.4501,66.5375,66.3044,66.4282,87200.0
2008-10-22 13:40:00,91.17,91.43,91.1,91.18,68000.0,66.4064,66.5957,66.3554,66.4136,68000.0
2008-10-22 13:45:00,91.19,91.73,91.17,91.73,94800.0,66.4209,66.8142,66.4064,66.8142,94800.0
2008-10-22 13:50:00,91.73,91.75,91.27,91.61,70000.0,66.8142,66.8288,66.4792,66.7268,70000.0
2008-10-22 13:55:00,91.61,91.82,91.36,91.74,60100.0,66.7268,66.8798,66.5447,66.8215,60100.0
2008-10-22 14:00:00,91.71,91.79,91.47,91.48,49000.0,66.7997,66.858,66.6249,66.6322,49000.0
2008-10-22 14:05:00,91.53,91.71,91.22,91.27,73400.0,66.6686,66.7997,66.4428,66.4792,73400.0
2008-10-22 14:10:00,91.27,91.36,91.1,91.32,80200.0,66.4792,66.5447,66.3554,66.5156,80200.0
2008-10-22 14:15:00,91.35,91.58,91.22,91.52,60500.0,66.5375,66.705,66.4428,66.6613,60500.0
2008-10-22 14:20:00,91.52,92.03,91.45,92.01,78200.0,66.6613,67.0328,66.6103,67.0182,78200.0
2008-10-22 14:25:00,91.97,92.01,91.63,91.9,100900.0,66.9891,67.0182,66.7414,66.9381,100900.0
2008-10-22 14:30:00,91.92,91.92,91.28,91.43,75800.0,66.9526,66.9526,66.4865,66.5957,75800.0
2008-10-22 14:35:00,91.43,91.46,91.18,91.29,137500.0,66.5957,66.6176,66.4136,66.4938,137500.0
2008-10-22 14:40:00,91.29,91.29,90.74,90.83,151900.0,66.4938,66.4938,66.0932,66.1587,151900.0
2008-10-22 14:45:00,90.82,91.18,90.76,90.96,68500.0,66.1514,66.4136,66.1077,66.2534,68500.0
2008-10-22 14:50:00,90.95,90.96,90.62,90.7,78000.0,66.2461,66.2534,66.0057,66.064,78000.0
2008-10-22 14:55:00,90.67,91.14,90.6,91.1,61100.0,66.0422,66.3845,65.9912,66.3554,61100.0
2008-10-22 15:00:00,91.13,91.34,90.99,91.08,75800.0,66.3772,66.5302,66.2752,66.3408,75800.0
2008-10-22 15:05:00,91.04,91.11,90.76,91.11,141600.0,66.3117,66.3627,66.1077,66.3627,141600.0
2008-10-22 15:10:00,91.14,91.2,90.54,90.55,133200.0,66.3845,66.4282,65.9475,65.9548,133200.0
2008-10-22 15:15:00,90.57,90.68,90.11,90.14,119800.0,65.9693,66.0495,65.6343,65.6561,119800.0
2008-10-22 15:20:00,90.1,90.31,90.04,90.22,110900.0,65.627,65.7799,65.5833,65.7144,110900.0
2008-10-22 15:25:00,90.21,90.62,89.93,89.96,134500.0,65.7071,66.0057,65.5032,65.525,134500.0
2008-10-22 15:30:00,90.0,90.01,89.21,89.25,124700.0,65.5542,65.5614,64.9787,65.0079,124700.0
2008-10-22 15:35:00,89.26,89.47,88.66,88.71,176700.0,65.0152,65.1681,64.5781,64.6145,176700.0
2008-10-22 15:40:00,88.66,88.67,87.74,88.19,279900.0,64.5781,64.5854,63.908,64.2358,279900.0
2008-10-22 15:45:00,88.21,89.42,87.98,89.29,280800.0,64.2504,65.1317,64.0828,65.037,280800.0
2008-10-22 15:50:00,89.1,90.41,88.45,89.86,244300.0,64.8986,65.8528,64.4252,65.4522,244300.0
2008-10-22 15:55:00,90.22,90.46,89.21,90.4,245800.0,65.7144,65.8892,64.9787,65.8455,245800.0
2008-10-22 16:00:00,90.61,90.64,90.04,90.17,58700.0,65.9985,66.0203,65.5833,65.678,58700.0
2008-10-22 16:05:00,90.17,90.17,90.17,90.17,0.0,65.678,65.678,65.678,65.678,0.0
2008-10-22 16:10:00,90.17,90.17,90.17,90.17,0.0,65.678,65.678,65.678,65.678,0.0
2008-10-23 09:30:00,90.46,91.02,90.44,91.02,230900.0,65.8892,66.2971,65.8746,66.2971,230900.0
2008-10-23 09:35:00,91.02,91.29,90.37,90.4,205700.0,66.2971,66.4938,65.8237,65.8455,205700.0
2008-10-23 09:40:00,90.41,90.89,89.44,89.66,331800.0,65.8528,66.2024,65.1463,65.3065,331800.0
2008-10-23 09:45:00,89.68,89.72,88.93,88.93,278300.0,65.3211,65.3502,64.7748,64.7748,278300.0
2008-10-23 09:50:00,88.92,89.4,88.56,89.22,187200.0,64.7675,65.1171,64.5053,64.986,187200.0
2008-10-23 09:55:00,89.25,89.96,89.21,89.89,182800.0,65.0079,65.525,64.9787,65.474,182800.0
2008-10-23 10:00:00,89.87,90.37,89.76,89.95,182400.0,65.4595,65.8237,65.3793,65.5177,182400.0
2008-10-23 10:05:00,89.87,90.71,89.87,90.23,151000.0,65.4595,66.0713,65.4595,65.7217,151000.0
2008-10-23 10:10:00,90.24,90.9,90.13,90.69,137100.0,65.729,66.2097,65.6488,66.0567,137100.0
2008-10-23 10:15:00,90.65,90.65,90.05,90.28,118900.0,66.0276,66.0276,65.5906,65.7581,118900.0
2008-10-23 10:20:00,90.35,90.78,90.12,90.49,173300.0,65.8091,66.1223,65.6416,65.9111,173300.0
2008-10-23 10:25:00,90.43,90.51,89.66,89.95,156700.0,65.8674,65.9256,65.3065,65.5177,156700.0
2008-10-23 10:30:00,89.91,90.6,89.81,90.48,157900.0,65.4886,65.9912,65.4158,65.9038,157900.0
2008-10-23 10:35:00,90.48,90.67,90.08,90.46,92100.0,65.9038,66.0422,65.6124,65.8892,92100.0
2008-10-23 10:40:00,90.42,91.92,90.36,91.91,162500.0,65.8601,66.9526,65.8164,66.9454,162500.0
2008-10-23 10:45:00,91.92,92.17,91.33,91.33,112900.0,66.9526,67.1347,66.5229,66.5229,112900.0
2008-10-23 10:50:00,91.38,91.82,91.37,91.69,126300.0,66.5593,66.8798,66.552,66.7851,126300.0
2008-10-23 10:55:00,91.68,92.43,91.53,92.31,170700.0,66.7778,67.3241,66.6686,67.2367,170700.0
2008-10-23 11:00:00,92.31,92.61,91.76,91.76,128800.0,67.2367,67.4552,66.8361,66.8361,128800.0
2008-10-23 11:05:00,91.75,91.97,91.5,91.74,128900.0,66.8288,66.9891,66.6467,66.8215,128900.0
2008-10-23 11:10:00,91.77,92.11,91.65,91.73,108100.0,66.8434,67.091,66.756,66.8142,108100.0
2008-10-23 11:15:00,91.72,91.92,91.25,91.38,107200.0,66.807,66.9526,66.4646,66.5593,107200.0
2008-10-23 11:20:00,91.44,91.67,91.26,91.52,117300.0,66.603,66.7705,66.4719,66.6613,117300.0
2008-10-23 11:25:00,91.54,91.58,91.19,91.44,106100.0,66.6759,66.705,66.4209,66.603,106100.0
2008-10-23 11:30:00,91.44,91.68,91.35,91.53,82300.0,66.603,66.7778,66.5375,66.6686,82300.0
2008-10-23 11:35:00,91.56,92.09,91.49,91.98,82000.0,66.6904,67.0765,66.6394,66.9963,82000.0
2008-10-23 11:40:00,92.02,92.02,91.17,91.17,132900.0,67.0255,67.0255,66.4064,66.4064,132900.0
2008-10-23 11:45:00,91.18,91.52,90.97,91.39,91100.0,66.4136,66.6613,66.2607,66.5666,91100.0
2008-10-23 11:50:00,91.39,91.77,91.39,91.54,76900.0,66.5666,66.8434,66.5666,66.6759,76900.0
2008-10-23 11:55:00,91.56,91.62,91.35,91.58,67300.0,66.6904,66.7341,66.5375,66.705,67300.0
2008-10-23 12:00:00,91.58,91.61,90.84,90.88,62700.0,66.705,66.7268,66.166,66.1951,62700.0
2008-10-23 12:05:00,90.96,90.96,90.62,90.68,95700.0,66.2534,66.2534,66.0057,66.0495,95700.0
2008-10-23 12:10:00,90.56,90.73,90.5,90.55,47100.0,65.962,66.0859,65.9183,65.9548,47100.0
2008-10-23 12:15:00,90.63,90.72,89.84,89.86,110600.0,66.013,66.0786,65.4376,65.4522,110600.0
2008-10-23 12:20:00,89.84,90.02,89.58,89.6,90400.0,65.4376,65.5687,65.2482,65.2628,90400.0
2008-10-23 12:25:00,89.6,89.72,89.1,89.28,96200.0,65.2628,65.3502,64.8986,65.0297,96200.0
2008-10-23 12:30:00,89.36,89.55,89.1,89.35,85600.0,65.088,65.2264,64.8986,65.0807,85600.0
2008-10-23 12:35:00,89.36,89.68,88.91,89.12,103700.0,65.088,65.3211,64.7602,64.9132,103700.0
2008-10-23 12:40:00,89.07,89.23,88.66,89.22,119600.0,64.8768,64.9933,64.5781,64.986,119600.0
2008-10-23 12:45:00,89.17,89.7,89.16,89.24,127800.0,64.9496,65.3356,64.9423,65.0006,127800.0
2008-10-23 12:50:00,89.29,89.56,89.11,89.15,149800.0,65.037,65.2337,64.9059,64.935,149800.0
2008-10-23 12:55:00,89.15,89.17,88.41,88.53,165800.0,64.935,64.9496,64.396,64.4834,165800.0
2008-10-23 13:00:00,88.48,88.85,88.1,88.27,208200.0,64.447,64.7165,64.1702,64.2941,208200.0
2008-10-23 13:05:00,88.25,88.87,88.0,88.68,251700.0,64.2795,64.7311,64.0974,64.5927,251700.0
2008-10-23 13:10:00,88.63,88.94,88.49,88.74,149800.0,64.5563,64.7821,64.4543,64.6364,149800.0
2008-10-23 13:15:00,88.76,89.44,88.75,89.2,135600.0,64.651,65.1463,64.6437,64.9714,135600.0
2008-10-23 13:20:00,89.19,89.19,88.64,88.67,127000.0,64.9642,64.9642,64.5636,64.5854,127000.0
2008-10-23 13:25:00,88.67,88.87,88.24,88.24,169500.0,64.5854,64.7311,64.2722,64.2722,169500.0
2008-10-23 13:30:00,88.2,88.54,87.71,87.71,201400.0,64.2431,64.4907,63.8862,63.8862,201400.0
2008-10-23 13:35:00,87.74,88.69,87.73,88.24,461600.0,63.908,64.6,63.9007,64.2722,461600.0
2008-10-23 13:40:00,88.28,88.89,88.22,88.48,174600.0,64.3013,64.7457,64.2576,64.447,174600.0
2008-10-23 13:45:00,88.48,88.66,88.0,88.1,173400.0,64.447,64.5781,64.0974,64.1702,173400.0
2008-10-23 13:50:00,88.12,88.18,87.63,88.13,123700.0,64.1848,64.2285,63.8279,64.1921,123700.0
2008-10-23 13:55:00,88.12,88.38,87.84,88.08,154800.0,64.1848,64.3742,63.9809,64.1557,154800.0
2008-10-23 14:00:00,88.07,88.07,86.84,86.91,493800.0,64.1484,64.1484,63.2525,63.3035,493800.0
2008-10-23 14:05:00,86.94,87.49,86.91,87.28,182700.0,63.3253,63.7259,63.3035,63.573,182700.0
2008-10-23 14:10:00,87.26,87.41,86.59,86.74,201000.0,63.5584,63.6676,63.0704,63.1796,201000.0
2008-10-23 14:15:00,86.77,87.08,86.33,86.35,509300.0,63.2015,63.4273,62.881,62.8956,509300.0
2008-10-23 14:20:00,86.39,86.57,86.0,86.55,201600.0,62.9247,63.0558,62.6406,63.0412,201600.0
2008-10-23 14:25:00,86.55,87.29,86.51,87.12,197500.0,63.0412,63.5802,63.0121,63.4564,197500.0
2008-10-23 14:30:00,87.1,87.89,86.73,87.5,217300.0,63.4419,64.0173,63.1724,63.7332,217300.0
2008-10-23 14:35:00,87.51,88.33,87.25,88.33,267600.0,63.7405,64.3378,63.5511,64.3378,267600.0
2008-10-23 14:40:00,88.34,88.38,87.35,87.74,230700.0,64.345,64.3742,63.6239,63.908,230700.0
2008-10-23 14:45:00,87.75,88.07,86.68,86.75,221100.0,63.9153,64.1484,63.1359,63.1869,221100.0
2008-10-23 14:50:00,86.81,87.25,86.55,86.71,227500.0,63.2306,63.5511,63.0412,63.1578,227500.0
2008-10-23 14:55:00,86.78,87.04,86.25,87.04,172300.0,63.2088,63.3981,62.8227,63.3981,172300.0
2008-10-23 15:00:00,87.06,87.79,86.55,87.55,183900.0,63.4127,63.9444,63.0412,63.7696,183900.0
2008-10-23 15:05:00,87.47,89.01,87.24,88.92,250000.0,63.7114,64.8331,63.5438,64.7675,250000.0
2008-10-23 15:10:00,88.9,89.66,88.69,89.25,292800.0,64.7529,65.3065,64.6,65.0079,292800.0
2008-10-23 15:15:00,89.26,89.29,88.24,88.31,183100.0,65.0152,65.037,64.2722,64.3232,183100.0
2008-10-23 15:20:00,88.34,89.53,88.13,89.12,353000.0,64.345,65.2118,64.1921,64.9132,353000.0
2008-10-23 15:25:00,89.18,89.19,88.54,88.75,369100.0,64.9569,64.9642,64.4907,64.6437,369100.0
2008-10-23 15:30:00,88.78,89.01,87.67,88.24,365100.0,64.6655,64.8331,63.857,64.2722,365100.0
2008-10-23 15:35:00,88.25,88.91,87.87,87.94,370700.0,64.2795,64.7602,64.0027,64.0537,370700.0
2008-10-23 15:40:00,87.83,89.82,87.72,89.78,488800.0,63.9736,65.423,63.8934,65.3939,488800.0
2008-10-23 15:45:00,89.85,91.15,89.74,90.49,461900.0,65.4449,66.3918,65.3648,65.9111,461900.0
2008-10-23 15:50:00,91.03,91.12,89.96,89.99,264600.0,66.3044,66.3699,65.525,65.5469,264600.0
2008-10-23 15:55:00,90.01,91.45,89.99,91.16,209000.0,65.5614,66.6103,65.5469,66.3991,209000.0
2008-10-24 09:30:00,84.13,85.77,84.12,85.67,280300.0,61.2786,62.4731,61.2713,62.4003,280300.0
2008-10-24 09:35:00,85.64,86.74,85.23,86.04,473500.0,62.3784,63.1796,62.0798,62.6698,473500.0
2008-10-24 09:40:00,86.04,86.22,85.43,85.52,183400.0,62.6698,62.8009,62.2255,62.291,183400.0
2008-10-24 09:45:00,85.53,86.8,85.41,86.8,365300.0,62.2983,63.2233,62.2109,63.2233,365300.0
2008-10-24 09:50:00,86.78,87.26,86.32,87.14,275000.0,63.2088,63.5584,62.8737,63.471,275000.0
2008-10-24 09:55:00,87.11,87.75,86.72,87.29,289800.0,63.4491,63.9153,63.1651,63.5802,289800.0
2008-10-24 10:00:00,87.29,88.14,87.11,87.33,416100.0,63.5802,64.1994,63.4491,63.6094,416100.0
2008-10-24 10:05:00,87.31,87.5,86.6,86.88,193700.0,63.5948,63.7332,63.0777,63.2816,193700.0
2008-10-24 10:10:00,86.85,86.85,86.23,86.66,209400.0,63.2598,63.2598,62.8082,63.1214,209400.0
2008-10-24 10:15:00,86.66,87.16,86.26,87.03,350300.0,63.1214,63.4856,62.83,63.3909,350300.0
2008-10-24 10:20:00,87.05,87.35,86.31,86.34,152600.0,63.4054,63.6239,62.8664,62.8883,152600.0
2008-10-24 10:25:00,86.34,86.51,85.88,86.41,236100.0,62.8883,63.0121,62.5532,62.9393,236100.0
2008-10-24 10:30:00,86.42,86.76,86.05,86.54,143100.0,62.9466,63.1942,62.6771,63.034,143100.0
2008-10-24 10:35:00,86.57,86.99,86.38,86.62,132700.0,63.0558,63.3617,62.9174,63.0922,132700.0
2008-10-24 10:40:00,86.58,87.09,86.22,87.07,117000.0,63.0631,63.4346,62.8009,63.42,117000.0
2008-10-24 10:45:00,87.1,87.26,86.75,86.99,170200.0,63.4419,63.5584,63.1869,63.3617,170200.0
2008-10-24 10:50:00,87.01,87.65,87.01,87.41,137200.0,63.3763,63.8425,63.3763,63.6676,137200.0
2008-10-24 10:55:00,87.43,87.77,87.09,87.47,152400.0,63.6822,63.9299,63.4346,63.7114,152400.0
2008-10-24 11:00:00,87.44,87.94,87.4,87.43,140500.0,63.6895,64.0537,63.6604,63.6822,140500.0
2008-10-24 11:05:00,87.47,87.81,87.28,87.28,68200.0,63.7114,63.959,63.573,63.573,68200.0
2008-10-24 11:10:00,87.28,87.42,87.0,87.23,60300.0,63.573,63.6749,63.369,63.5365,60300.0
2008-10-24 11:15:00,87.26,87.55,87.07,87.51,75100.0,63.5584,63.7696,63.42,63.7405,75100.0
2008-10-24 11:20:00,87.5,88.69,87.45,88.29,198200.0,63.7332,64.6,63.6968,64.3086,198200.0
2008-10-24 11:25:00,88.34,88.47,88.0,88.27,126700.0,64.345,64.4397,64.0974,64.2941,126700.0
2008-10-24 11:30:00,88.33,88.63,87.87,88.0,104900.0,64.3378,64.5563,64.0027,64.0974,104900.0
2008-10-24 11:35:00,87.99,89.18,87.96,89.1,127400.0,64.0901,64.9569,64.0683,64.8986,127400.0
2008-10-24 11:40:00,89.1,89.13,88.56,88.88,84300.0,64.8986,64.9205,64.5053,64.7384,84300.0
2008-10-24 11:45:00,88.91,88.94,88.37,88.59,56400.0,64.7602,64.7821,64.3669,64.5271,56400.0
2008-10-24 11:50:00,88.63,88.63,87.92,88.04,86700.0,64.5563,64.5563,64.0391,64.1265,86700.0
2008-10-24 11:55:00,88.07,88.4,88.07,88.14,85900.0,64.1484,64.3887,64.1484,64.1994,85900.0
2008-10-24 12:00:00,88.14,88.15,87.59,88.08,99900.0,64.1994,64.2067,63.7988,64.1557,99900.0
2008-10-24 12:05:00,88.08,88.39,87.86,88.3,125200.0,64.1557,64.3815,63.9954,64.3159,125200.0
2008-10-24 12:10:00,88.28,88.62,88.07,88.44,86100.0,64.3013,64.549,64.1484,64.4179,86100.0
2008-10-24 12:15:00,88.42,88.42,87.95,88.09,107400.0,64.4033,64.4033,64.061,64.1629,107400.0
2008-10-24 12:20:00,88.09,88.34,87.5,87.5,90700.0,64.1629,64.345,63.7332,63.7332,90700.0
2008-10-24 12:25:00,87.5,87.79,87.25,87.25,121400.0,63.7332,63.9444,63.5511,63.5511,121400.0
2008-10-24 12:30:00,87.23,87.52,87.1,87.28,79200.0,63.5365,63.7478,63.4419,63.573,79200.0
2008-10-24 12:35:00,87.28,87.66,87.24,87.45,62700.0,63.573,63.8497,63.5438,63.6968,62700.0
2008-10-24 12:40:00,87.38,87.56,87.0,87.02,156000.0,63.6458,63.7769,63.369,63.3836,156000.0
2008-10-24 12:45:00,87.02,87.25,86.84,87.09,153500.0,63.3836,63.5511,63.2525,63.4346,153500.0
2008-10-24 12:50:00,87.08,87.57,87.05,87.36,83100.0,63.4273,63.7842,63.4054,63.6312,83100.0
2008-10-24 12:55:00,87.38,87.76,87.23,87.31,114100.0,63.6458,63.9226,63.5365,63.5948,114100.0
2008-10-24 13:00:00,87.29,87.73,87.29,87.69,85600.0,63.5802,63.9007,63.5802,63.8716,85600.0
2008-10-24 13:05:00,87.51,87.85,87.5,87.64,56900.0,63.7405,63.9881,63.7332,63.8352,56900.0
2008-10-24 13:10:00,87.62,87.84,87.5,87.68,86600.0,63.8206,63.9809,63.7332,63.8643,86600.0
2008-10-24 13:15:00,87.68,88.6,87.5,88.4,130500.0,63.8643,64.5344,63.7332,64.3887,130500.0
2008-10-24 13:20:00,88.42,88.59,88.14,88.29,63500.0,64.4033,64.5271,64.1994,64.3086,63500.0
2008-10-24 13:25:00,88.2,88.29,87.74,87.84,96000.0,64.2431,64.3086,63.908,63.9809,96000.0
2008-10-24 13:30:00,87.84,87.86,87.25,87.35,167100.0,63.9809,63.9954,63.5511,63.6239,167100.0
2008-10-24 13:35:00,87.35,87.62,87.12,87.17,99100.0,63.6239,63.8206,63.4564,63.4928,99100.0
2008-10-24 13:40:00,87.17,87.39,87.04,87.22,71400.0,63.4928,63.6531,63.3981,63.5293,71400.0
2008-10-24 13:45:00,87.25,87.32,86.46,86.46,152800.0,63.5511,63.6021,62.9757,62.9757,152800.0
2008-10-24 13:50:00,86.47,87.11,86.47,86.67,140900.0,62.983,63.4491,62.983,63.1286,140900.0
2008-10-24 13:55:00,86.72,87.16,86.38,86.39,149900.0,63.1651,63.4856,62.9174,62.9247,149900.0
2008-10-24 14:00:00,86.38,86.69,86.26,86.43,133900.0,62.9174,63.1432,62.83,62.9538,133900.0
2008-10-24 14:05:00,86.46,86.73,86.18,86.68,126100.0,62.9757,63.1724,62.7717,63.1359,126100.0
2008-10-24 14:10:00,86.69,87.39,86.69,86.99,195100.0,63.1432,63.6531,63.1432,63.3617,195100.0
2008-10-24 14:15:00,87.0,87.61,86.85,87.54,149300.0,63.369,63.8133,63.2598,63.7623,149300.0
2008-10-24 14:20:00,87.52,87.54,86.96,87.08,138000.0,63.7478,63.7623,63.3399,63.4273,138000.0
2008-10-24 14:25:00,87.12,87.28,86.69,87.12,135300.0,63.4564,63.573,63.1432,63.4564,135300.0
2008-10-24 14:30:00,87.1,88.24,87.09,87.99,181200.0,63.4419,64.2722,63.4346,64.0901,181200.0
2008-10-24 14:35:00,87.91,88.14,87.66,88.03,94100.0,64.0318,64.1994,63.8497,64.1192,94100.0
2008-10-24 14:40:00,87.96,88.6,87.78,87.94,187800.0,64.0683,64.5344,63.9371,64.0537,187800.0
2008-10-24 14:45:00,87.92,87.99,87.18,87.4,140900.0,64.0391,64.0901,63.5001,63.6604,140900.0
2008-10-24 14:50:00,87.42,88.03,87.31,87.84,116400.0,63.6749,64.1192,63.5948,63.9809,116400.0
2008-10-24 14:55:00,87.89,89.13,87.86,88.92,202500.0,64.0173,64.9205,63.9954,64.7675,202500.0
2008-10-24 15:00:00,88.88,90.05,88.82,89.17,315400.0,64.7384,65.5906,64.6947,64.9496,315400.0
2008-10-24 15:05:00,89.17,89.33,88.69,88.9,163900.0,64.9496,65.0661,64.6,64.7529,163900.0
2008-10-24 15:10:00,88.98,89.65,88.55,88.69,173500.0,64.8112,65.2992,64.498,64.6,173500.0
2008-10-24 15:15:00,88.66,89.15,88.2,88.24,230200.0,64.5781,64.935,64.2431,64.2722,230200.0
2008-10-24 15:20:00,88.22,89.48,88.05,89.48,186600.0,64.2576,65.1754,64.1338,65.1754,186600.0
2008-10-24 15:25:00,89.49,89.57,88.86,89.34,223300.0,65.1827,65.2409,64.7238,65.0734,223300.0
2008-10-24 15:30:00,89.39,89.39,88.34,88.86,161200.0,65.1098,65.1098,64.345,64.7238,161200.0
2008-10-24 15:35:00,88.83,88.84,87.85,88.18,174900.0,64.7019,64.7092,63.9881,64.2285,174900.0
2008-10-24 15:40:00,88.23,89.0,88.21,88.69,250400.0,64.2649,64.8258,64.2504,64.6,250400.0
2008-10-24 15:45:00,88.74,89.43,88.58,89.28,156700.0,64.6364,65.139,64.5199,65.0297,156700.0
2008-10-24 15:50:00,89.28,89.67,88.99,89.37,131200.0,65.0297,65.3138,64.8185,65.0953,131200.0
2008-10-24 15:55:00,89.32,89.32,87.69,87.69,76600.0,65.0589,65.0589,63.8716,63.8716,76600.0
2008-10-27 09:30:00,86.14,86.81,85.88,86.03,297700.0,62.7426,63.2306,62.5532,62.6625,297700.0
2008-10-27 09:35:00,85.94,86.86,85.69,86.79,109400.0,62.5969,63.267,62.4148,63.2161,109400.0
2008-10-27 09:40:00,86.72,87.46,86.66,87.46,100100.0,63.1651,63.7041,63.1214,63.7041,100100.0
2008-10-27 09:45:00,87.46,87.51,86.46,86.53,95700.0,63.7041,63.7405,62.9757,63.0267,95700.0
2008-10-27 09:50:00,86.56,87.4,86.52,87.35,69800.0,63.0485,63.6604,63.0194,63.6239,69800.0
2008-10-27 09:55:00,87.31,87.65,87.18,87.43,113700.0,63.5948,63.8425,63.5001,63.6822,113700.0
2008-10-27 10:00:00,87.46,88.51,87.36,88.28,165200.0,63.7041,64.4689,63.6312,64.3013,165200.0
2008-10-27 10:05:00,88.29,88.58,87.78,87.94,80600.0,64.3086,64.5199,63.9371,64.0537,80600.0
2008-10-27 10:10:00,87.91,88.02,87.44,87.46,62700.0,64.0318,64.112,63.6895,63.7041,62700.0
2008-10-27 10:15:00,87.36,87.57,87.05,87.09,85500.0,63.6312,63.7842,63.4054,63.4346,85500.0
2008-10-27 10:20:00,87.05,87.31,86.93,87.04,99600.0,63.4054,63.5948,63.318,63.3981,99600.0
2008-10-27 10:25:00,87.13,87.62,87.06,87.13,63600.0,63.4637,63.8206,63.4127,63.4637,63600.0
2008-10-27 10:30:00,87.15,87.31,86.65,86.65,74900.0,63.4783,63.5948,63.1141,63.1141,74900.0
2008-10-27 10:35:00,86.66,86.82,86.42,86.73,75600.0,63.1214,63.2379,62.9466,63.1724,75600.0
2008-10-27 10:40:00,86.75,86.85,86.26,86.69,85100.0,63.1869,63.2598,62.83,63.1432,85100.0
2008-10-27 10:45:00,86.69,87.14,86.56,87.0,87800.0,63.1432,63.471,63.0485,63.369,87800.0
2008-10-27 10:50:00,86.98,87.31,86.78,86.78,57400.0,63.3544,63.5948,63.2088,63.2088,57400.0
2008-10-27 10:55:00,86.77,87.62,86.77,87.51,65000.0,63.2015,63.8206,63.2015,63.7405,65000.0
2008-10-27 11:00:00,87.53,87.71,87.21,87.29,43500.0,63.7551,63.8862,63.522,63.5802,43500.0
2008-10-27 11:05:00,87.26,87.84,87.07,87.83,88300.0,63.5584,63.9809,63.42,63.9736,88300.0
2008-10-27 11:10:00,87.82,88.34,87.61,88.34,83800.0,63.9663,64.345,63.8133,64.345,83800.0
2008-10-27 11:15:00,88.38,88.48,87.56,87.6,76400.0,64.3742,64.447,63.7769,63.806,76400.0
2008-10-27 11:20:00,87.6,87.75,87.19,87.35,64400.0,63.806,63.9153,63.5074,63.6239,64400.0
2008-10-27 11:25:00,87.34,87.39,86.95,87.39,54700.0,63.6167,63.6531,63.3326,63.6531,54700.0
2008-10-27 11:30:00,87.38,87.41,86.82,86.99,87000.0,63.6458,63.6676,63.2379,63.3617,87000.0
2008-10-27 11:35:00,86.87,87.29,86.82,86.94,85200.0,63.2743,63.5802,63.2379,63.3253,85200.0
2008-10-27 11:40:00,86.91,87.38,86.72,87.15,65500.0,63.3035,63.6458,63.1651,63.4783,65500.0
2008-10-27 11:45:00,87.19,87.55,86.99,86.99,56900.0,63.5074,63.7696,63.3617,63.3617,56900.0
2008-10-27 11:50:00,86.96,87.36,86.82,87.12,73900.0,63.3399,63.6312,63.2379,63.4564,73900.0
2008-10-27 11:55:00,87.12,87.37,86.88,87.25,74300.0,63.4564,63.6385,63.2816,63.5511,74300.0
2008-10-27 12:00:00,87.23,87.79,87.23,87.55,85400.0,63.5365,63.9444,63.5365,63.7696,85400.0
2008-10-27 12:05:00,87.58,88.14,87.38,87.99,41800.0,63.7915,64.1994,63.6458,64.0901,41800.0
2008-10-27 12:10:00,87.98,88.33,87.98,88.24,53000.0,64.0828,64.3378,64.0828,64.2722,53000.0
2008-10-27 12:15:00,88.15,88.15,87.55,87.68,69100.0,64.2067,64.2067,63.7696,63.8643,69100.0
2008-10-27 12:20:00,87.65,87.84,87.49,87.63,49700.0,63.8425,63.9809,63.7259,63.8279,49700.0
2008-10-27 12:25:00,87.63,88.02,87.33,87.46,55000.0,63.8279,64.112,63.6094,63.7041,55000.0
2008-10-27 12:30:00,87.45,87.97,87.26,87.97,54000.0,63.6968,64.0755,63.5584,64.0755,54000.0
2008-10-27 12:35:00,87.94,88.21,87.75,88.07,41900.0,64.0537,64.2504,63.9153,64.1484,41900.0
2008-10-27 12:40:00,88.12,88.57,87.88,88.2,87200.0,64.1848,64.5126,64.01,64.2431,87200.0
2008-10-27 12:45:00,88.2,88.36,87.91,88.1,37800.0,64.2431,64.3596,64.0318,64.1702,37800.0
2008-10-27 12:50:00,88.15,88.67,88.0,88.61,121700.0,64.2067,64.5854,64.0974,64.5417,121700.0
2008-10-27 12:55:00,88.57,88.96,88.38,88.89,78300.0,64.5126,64.7966,64.3742,64.7457,78300.0
2008-10-27 13:00:00,88.86,89.0,88.54,88.76,114700.0,64.7238,64.8258,64.4907,64.651,114700.0
2008-10-27 13:05:00,88.83,88.84,88.3,88.45,46100.0,64.7019,64.7092,64.3159,64.4252,46100.0
2008-10-27 13:10:00,88.45,88.51,88.15,88.39,73500.0,64.4252,64.4689,64.2067,64.3815,73500.0
2008-10-27 13:15:00,88.38,88.7,88.28,88.54,30500.0,64.3742,64.6073,64.3013,64.4907,30500.0
2008-10-27 13:20:00,88.52,89.04,88.48,88.96,110200.0,64.4762,64.8549,64.447,64.7966,110200.0
2008-10-27 13:25:00,88.95,89.19,88.83,89.17,63600.0,64.7894,64.9642,64.7019,64.9496,63600.0
2008-10-27 13:30:00,89.21,89.45,89.09,89.3,60700.0,64.9787,65.1535,64.8913,65.0443,60700.0
2008-10-27 13:35:00,89.3,89.3,88.94,89.04,67100.0,65.0443,65.0443,64.7821,64.8549,67100.0
2008-10-27 13:40:00,89.06,89.65,89.06,89.53,60300.0,64.8695,65.2992,64.8695,65.2118,60300.0
2008-10-27 13:45:00,89.55,89.67,89.17,89.42,116300.0,65.2264,65.3138,64.9496,65.1317,116300.0
2008-10-27 13:50:00,89.37,89.37,88.95,88.99,48900.0,65.0953,65.0953,64.7894,64.8185,48900.0
2008-10-27 13:55:00,89.02,89.05,88.75,88.85,77200.0,64.8403,64.8622,64.6437,64.7165,77200.0
2008-10-27 14:00:00,88.84,89.02,88.55,88.73,59800.0,64.7092,64.8403,64.498,64.6291,59800.0
2008-10-27 14:05:00,88.72,88.94,88.56,88.94,67300.0,64.6218,64.7821,64.5053,64.7821,67300.0
2008-10-27 14:10:00,88.96,88.96,88.35,88.52,110300.0,64.7966,64.7966,64.3523,64.4762,110300.0
2008-10-27 14:15:00,88.54,88.6,88.25,88.33,54900.0,64.4907,64.5344,64.2795,64.3378,54900.0
2008-10-27 14:20:00,88.34,88.52,87.93,88.21,80100.0,64.345,64.4762,64.0464,64.2504,80100.0
2008-10-27 14:25:00,88.22,88.28,87.66,87.66,69700.0,64.2576,64.3013,63.8497,63.8497,69700.0
2008-10-27 14:30:00,87.64,87.84,87.44,87.47,94000.0,63.8352,63.9809,63.6895,63.7114,94000.0
2008-10-27 14:35:00,87.47,87.87,87.46,87.59,115900.0,63.7114,64.0027,63.7041,63.7988,115900.0
2008-10-27 14:40:00,87.54,88.08,87.43,87.84,56300.0,63.7623,64.1557,63.6822,63.9809,56300.0
2008-10-27 14:45:00,87.86,88.04,87.59,87.59,84700.0,63.9954,64.1265,63.7988,63.7988,84700.0
2008-10-27 14:50:00,87.58,87.74,87.08,87.47,92900.0,63.7915,63.908,63.4273,63.7114,92900.0
2008-10-27 14:55:00,87.46,87.58,86.91,86.95,72700.0,63.7041,63.7915,63.3035,63.3326,72700.0
2008-10-27 15:00:00,87.0,87.3,86.92,87.05,64300.0,63.369,63.5875,63.3107,63.4054,64300.0
2008-10-27 15:05:00,87.04,87.55,87.04,87.41,85500.0,63.3981,63.7696,63.3981,63.6676,85500.0
2008-10-27 15:10:00,87.44,87.88,87.4,87.69,41100.0,63.6895,64.01,63.6604,63.8716,41100.0
2008-10-27 15:15:00,87.7,88.07,87.47,87.58,82300.0,63.8789,64.1484,63.7114,63.7915,82300.0
2008-10-27 15:20:00,87.56,87.81,87.14,87.27,98100.0,63.7769,63.959,63.471,63.5657,98100.0
2008-10-27 15:25:00,87.26,87.51,87.04,87.51,105700.0,63.5584,63.7405,63.3981,63.7405,105700.0
2008-10-27 15:30:00,87.52,87.93,87.39,87.61,117200.0,63.7478,64.0464,63.6531,63.8133,117200.0
2008-10-27 15:35:00,87.6,87.79,87.1,87.55,182500.0,63.806,63.9444,63.4419,63.7696,182500.0
2008-10-27 15:40:00,87.49,87.52,87.05,87.12,170900.0,63.7259,63.7478,63.4054,63.4564,170900.0
2008-10-27 15:45:00,87.09,87.25,86.73,87.21,175500.0,63.4346,63.5511,63.1724,63.522,175500.0
2008-10-27 15:50:00,87.24,87.3,86.25,86.25,143400.0,63.5438,63.5875,62.8227,62.8227,143400.0
2008-10-27 15:55:00,86.23,86.25,84.68,84.83,497500.0,62.8082,62.8227,61.6792,61.7884,497500.0
2008-10-28 09:30:00,87.54,88.06,87.47,87.67,244800.0,63.7623,64.1411,63.7114,63.857,244800.0
2008-10-28 09:35:00,87.65,87.65,87.12,87.24,177300.0,63.8425,63.8425,63.4564,63.5438,177300.0
2008-10-28 09:40:00,87.22,87.76,87.2,87.66,133800.0,63.5293,63.9226,63.5147,63.8497,133800.0
2008-10-28 09:45:00,87.68,88.47,87.62,88.17,164700.0,63.8643,64.4397,63.8206,64.2212,164700.0
2008-10-28 09:50:00,88.16,88.31,87.77,88.22,117700.0,64.2139,64.3232,63.9299,64.2576,117700.0
2008-10-28 09:55:00,88.23,88.47,87.93,88.07,91900.0,64.2649,64.4397,64.0464,64.1484,91900.0
2008-10-28 10:00:00,88.07,88.07,86.97,87.24,274800.0,64.1484,64.1484,63.3472,63.5438,274800.0
2008-10-28 10:05:00,87.26,87.46,86.79,87.09,184500.0,63.5584,63.7041,63.2161,63.4346,184500.0
2008-10-28 10:10:00,87.13,87.47,86.92,87.26,98400.0,63.4637,63.7114,63.3107,63.5584,98400.0
2008-10-28 10:15:00,87.23,87.28,86.59,86.78,148000.0,63.5365,63.573,63.0704,63.2088,148000.0
2008-10-28 10:20:00,86.7,87.1,86.55,86.79,94900.0,63.1505,63.4419,63.0412,63.2161,94900.0
2008-10-28 10:25:00,86.8,87.17,86.62,86.66,123200.0,63.2233,63.4928,63.0922,63.1214,123200.0
2008-10-28 10:30:00,86.65,86.83,86.42,86.51,117500.0,63.1141,63.2452,62.9466,63.0121,117500.0
2008-10-28 10:35:00,86.49,86.8,86.11,86.14,115400.0,62.9975,63.2233,62.7208,62.7426,115400.0
2008-10-28 10:40:00,86.14,86.17,85.63,85.98,107200.0,62.7426,62.7645,62.3711,62.6261,107200.0
2008-10-28 10:45:00,85.97,86.2,85.75,86.02,80600.0,62.6188,62.7863,62.4585,62.6552,80600.0
2008-10-28 10:50:00,86.0,86.09,85.28,85.29,91900.0,62.6406,62.7062,62.1162,62.1235,91900.0
2008-10-28 10:55:00,85.27,85.34,84.72,85.03,134900.0,62.1089,62.1599,61.7083,61.9341,134900.0
2008-10-28 11:00:00,85.02,85.66,84.98,85.54,96700.0,61.9268,62.393,61.8977,62.3056,96700.0
2008-10-28 11:05:00,85.57,85.8,85.21,85.27,172800.0,62.3274,62.495,62.0652,62.1089,172800.0
2008-10-28 11:10:00,85.27,85.78,85.23,85.76,135100.0,62.1089,62.4804,62.0798,62.4658,135100.0
2008-10-28 11:15:00,85.8,85.98,85.65,85.94,127300.0,62.495,62.6261,62.3857,62.5969,127300.0
2008-10-28 11:20:00,85.96,86.07,85.43,85.48,127100.0,62.6115,62.6916,62.2255,62.2619,127100.0
2008-10-28 11:25:00,85.48,85.92,85.43,85.9,74600.0,62.2619,62.5824,62.2255,62.5678,74600.0
2008-10-28 11:30:00,85.84,86.53,85.82,86.45,116600.0,62.5241,63.0267,62.5095,62.9684,116600.0
2008-10-28 11:35:00,86.44,86.6,86.3,86.49,86800.0,62.9611,63.0777,62.8591,62.9975,86800.0
2008-10-28 11:40:00,86.47,86.84,86.18,86.59,126700.0,62.983,63.2525,62.7717,63.0704,126700.0
2008-10-28 11:45:00,86.58,86.6,86.16,86.19,64600.0,63.0631,63.0777,62.7572,62.779,64600.0
2008-10-28 11:50:00,86.16,86.3,85.92,86.07,52400.0,62.7572,62.8591,62.5824,62.6916,52400.0
2008-10-28 11:55:00,86.07,86.29,85.97,86.13,52300.0,62.6916,62.8519,62.6188,62.7353,52300.0
2008-10-28 12:00:00,86.11,86.14,85.81,85.92,77700.0,62.7208,62.7426,62.5022,62.5824,77700.0
2008-10-28 12:05:00,85.92,86.39,85.81,86.38,91000.0,62.5824,62.9247,62.5022,62.9174,91000.0
2008-10-28 12:10:00,86.38,86.53,86.26,86.51,55400.0,62.9174,63.0267,62.83,63.0121,55400.0
2008-10-28 12:15:00,86.52,86.64,86.44,86.5,50400.0,63.0194,63.1068,62.9611,63.0048,50400.0
2008-10-28 12:20:00,86.52,86.57,86.23,86.34,62800.0,63.0194,63.0558,62.8082,62.8883,62800.0
2008-10-28 12:25:00,86.32,86.34,86.1,86.18,50500.0,62.8737,62.8883,62.7135,62.7717,50500.0
2008-10-28 12:30:00,86.21,86.59,86.1,86.42,141800.0,62.7936,63.0704,62.7135,62.9466,141800.0
2008-10-28 12:35:00,86.43,86.68,86.29,86.39,61700.0,62.9538,63.1359,62.8519,62.9247,61700.0
2008-10-28 12:40:00,86.41,86.8,86.29,86.69,48200.0,62.9393,63.2233,62.8519,63.1432,48200.0
2008-10-28 12:45:00,86.73,87.01,86.66,86.91,54200.0,63.1724,63.3763,63.1214,63.3035,54200.0
2008-10-28 12:50:00,86.94,87.2,86.79,86.82,86900.0,63.3253,63.5147,63.2161,63.2379,86900.0
2008-10-28 12:55:00,86.75,87.16,86.71,87.01,105800.0,63.1869,63.4856,63.1578,63.3763,105800.0
2008-10-28 13:00:00,87.03,87.08,86.85,87.03,70900.0,63.3909,63.4273,63.2598,63.3909,70900.0
2008-10-28 13:05:00,87.01,87.7,87.0,87.5,176300.0,63.3763,63.8789,63.369,63.7332,176300.0
2008-10-28 13:10:00,87.53,87.89,87.51,87.72,74300.0,63.7551,64.0173,63.7405,63.8934,74300.0
2008-10-28 13:15:00,87.72,87.72,87.39,87.44,66900.0,63.8934,63.8934,63.6531,63.6895,66900.0
2008-10-28 13:20:00,87.45,87.66,87.41,87.47,43300.0,63.6968,63.8497,63.6676,63.7114,43300.0
2008-10-28 13:25:00,87.46,87.51,87.15,87.31,52000.0,63.7041,63.7405,63.4783,63.5948,52000.0
2008-10-28 13:30:00,87.3,87.4,87.13,87.27,56300.0,63.5875,63.6604,63.4637,63.5657,56300.0
2008-10-28 13:35:00,87.29,87.29,86.91,86.98,33500.0,63.5802,63.5802,63.3035,63.3544,33500.0
2008-10-28 13:40:00,86.98,87.15,86.82,86.93,65800.0,63.3544,63.4783,63.2379,63.318,65800.0
2008-10-28 13:45:00,86.88,87.08,86.88,86.89,45000.0,63.2816,63.4273,63.2816,63.2889,45000.0
2008-10-28 13:50:00,86.89,86.89,86.47,86.67,53200.0,63.2889,63.2889,62.983,63.1286,53200.0
2008-10-28 13:55:00,86.67,86.67,86.2,86.47,81400.0,63.1286,63.1286,62.7863,62.983,81400.0
2008-10-28 14:00:00,86.42,86.68,86.38,86.5,75200.0,62.9466,63.1359,62.9174,63.0048,75200.0
2008-10-28 14:05:00,86.53,86.8,86.53,86.6,64700.0,63.0267,63.2233,63.0267,63.0777,64700.0
2008-10-28 14:10:00,86.59,87.31,86.59,87.28,117800.0,63.0704,63.5948,63.0704,63.573,117800.0
2008-10-28 14:15:00,87.33,87.41,87.09,87.22,79800.0,63.6094,63.6676,63.4346,63.5293,79800.0
2008-10-28 14:20:00,87.22,87.83,87.22,87.82,212300.0,63.5293,63.9736,63.5293,63.9663,212300.0
2008-10-28 14:25:00,87.8,88.1,87.59,87.99,37500.0,63.9517,64.1702,63.7988,64.0901,37500.0
2008-10-28 14:30:00,88.02,88.68,88.02,88.52,71700.0,64.112,64.5927,64.112,64.4762,71700.0
2008-10-28 14:35:00,88.53,88.53,88.2,88.28,71600.0,64.4834,64.4834,64.2431,64.3013,71600.0
2008-10-28 14:40:00,88.32,89.17,88.16,89.12,102800.0,64.3305,64.9496,64.2139,64.9132,102800.0
2008-10-28 14:45:00,89.13,89.34,88.81,89.13,96200.0,64.9205,65.0734,64.6874,64.9205,96200.0
2008-10-28 14:50:00,89.14,89.82,89.0,89.81,188400.0,64.9277,65.423,64.8258,65.4158,188400.0
2008-10-28 14:55:00,89.85,90.17,89.66,89.78,174000.0,65.4449,65.678,65.3065,65.3939,174000.0
2008-10-28 15:00:00,89.8,90.03,89.51,89.72,142500.0,65.4085,65.576,65.1972,65.3502,142500.0
2008-10-28 15:05:00,89.73,89.75,89.14,89.2,159700.0,65.3575,65.3721,64.9277,64.9714,159700.0
2008-10-28 15:10:00,89.22,89.88,89.22,89.77,200500.0,64.986,65.4667,64.986,65.3866,200500.0
2008-10-28 15:15:00,89.77,90.43,89.52,90.32,233800.0,65.3866,65.8674,65.2045,65.7872,233800.0
2008-10-28 15:20:00,90.34,91.33,90.34,91.05,196500.0,65.8018,66.5229,65.8018,66.319,196500.0
2008-10-28 15:25:00,91.03,91.42,90.79,91.22,161400.0,66.3044,66.5885,66.1296,66.4428,161400.0
2008-10-28 15:30:00,91.18,91.2,90.39,91.19,231800.0,66.4136,66.4282,65.8382,66.4209,231800.0
2008-10-28 15:35:00,91.22,92.0,91.01,91.66,293600.0,66.4428,67.0109,66.2898,66.7633,293600.0
2008-10-28 15:40:00,91.67,92.16,91.66,92.09,242200.0,66.7705,67.1275,66.7633,67.0765,242200.0
2008-10-28 15:45:00,92.05,92.3,91.62,92.23,213200.0,67.0473,67.2294,66.7341,67.1784,213200.0
2008-10-28 15:50:00,92.25,92.67,92.16,92.59,181600.0,67.193,67.4989,67.1275,67.4407,181600.0
2008-10-28 15:55:00,92.66,94.33,92.6,94.17,183000.0,67.4916,68.708,67.4479,68.5915,183000.0
2008-10-28 16:00:00,94.09,94.28,93.66,94.26,219000.0,68.5332,68.6716,68.22,68.657,219000.0
2008-10-28 16:05:00,94.09,94.09,94.09,94.09,1100.0,68.5332,68.5332,68.5332,68.5332,1100.0
2008-10-28 16:10:00,93.86,93.86,93.86,93.86,200.0,68.3657,68.3657,68.3657,68.3657,200.0
2008-10-29 09:30:00,93.89,93.89,93.21,93.72,101500.0,68.3875,68.3875,67.8923,68.2637,101500.0
2008-10-29 09:35:00,93.69,93.72,92.98,93.3,128900.0,68.2419,68.2637,67.7247,67.9578,128900.0
2008-10-29 09:40:00,93.31,94.1,93.22,94.06,116800.0,67.9651,68.5405,67.8995,68.5114,116800.0
2008-10-29 09:45:00,94.07,94.11,93.53,93.93,121100.0,68.5187,68.5478,68.1253,68.4167,121100.0
2008-10-29 09:50:00,93.85,93.85,93.29,93.42,80000.0,68.3584,68.3584,67.9505,68.0452,80000.0
2008-10-29 09:55:00,93.38,93.99,93.38,93.49,102600.0,68.0161,68.4604,68.0161,68.0962,102600.0
2008-10-29 10:00:00,93.45,93.63,93.12,93.55,114300.0,68.0671,68.1982,67.8267,68.1399,114300.0
2008-10-29 10:05:00,93.56,94.28,93.56,94.26,98500.0,68.1472,68.6716,68.1472,68.657,98500.0
2008-10-29 10:10:00,94.31,94.55,94.03,94.46,71100.0,68.6935,68.8683,68.4895,68.8027,71100.0
2008-10-29 10:15:00,94.44,94.9,94.44,94.55,124000.0,68.7882,69.1232,68.7882,68.8683,124000.0
2008-10-29 10:20:00,94.55,94.7,94.31,94.46,84000.0,68.8683,68.9775,68.6935,68.8027,84000.0
2008-10-29 10:25:00,94.45,94.83,94.37,94.44,63500.0,68.7954,69.0722,68.7372,68.7882,63500.0
2008-10-29 10:30:00,94.43,94.6,94.04,94.11,73900.0,68.7809,68.9047,68.4968,68.5478,73900.0
2008-10-29 10:35:00,94.1,94.24,93.64,93.72,75100.0,68.5405,68.6425,68.2055,68.2637,75100.0
2008-10-29 10:40:00,93.77,93.88,93.44,93.66,83900.0,68.3001,68.3803,68.0598,68.22,83900.0
2008-10-29 10:45:00,93.64,93.8,93.41,93.5,52800.0,68.2055,68.322,68.0379,68.1035,52800.0
2008-10-29 10:50:00,93.49,93.82,93.2,93.22,51900.0,68.0962,68.3366,67.885,67.8995,51900.0
2008-10-29 10:55:00,93.23,93.55,93.17,93.3,41500.0,67.9068,68.1399,67.8631,67.9578,41500.0
2008-10-29 11:00:00,93.35,93.67,93.17,93.61,53500.0,67.9942,68.2273,67.8631,68.1836,53500.0
2008-10-29 11:05:00,93.62,93.82,93.53,93.68,38400.0,68.1909,68.3366,68.1253,68.2346,38400.0
2008-10-29 11:10:00,93.66,93.77,93.34,93.77,56500.0,68.22,68.3001,67.9869,68.3001,56500.0
2008-10-29 11:15:00,93.77,93.99,93.3,93.99,77200.0,68.3001,68.4604,67.9578,68.4604,77200.0
2008-10-29 11:20:00,93.98,94.12,93.79,94.1,64000.0,68.4531,68.5551,68.3147,68.5405,64000.0
2008-10-29 11:25:00,94.02,94.18,93.81,94.02,70200.0,68.4822,68.5988,68.3293,68.4822,70200.0
2008-10-29 11:30:00,94.0,94.27,93.82,94.04,57500.0,68.4677,68.6643,68.3366,68.4968,57500.0
2008-10-29 11:35:00,94.12,94.24,93.94,94.13,102300.0,68.5551,68.6425,68.424,68.5624,102300.0
2008-10-29 11:40:00,94.17,94.2,93.84,93.96,53200.0,68.5915,68.6133,68.3511,68.4385,53200.0
2008-10-29 11:45:00,93.94,94.23,93.82,94.15,57700.0,68.424,68.6352,68.3366,68.5769,57700.0
2008-10-29 11:50:00,94.15,94.38,94.05,94.35,37500.0,68.5769,68.7445,68.5041,68.7226,37500.0
2008-10-29 11:55:00,94.39,94.45,94.17,94.41,60500.0,68.7517,68.7954,68.5915,68.7663,60500.0
2008-10-29 12:00:00,94.41,94.45,94.1,94.14,38200.0,68.7663,68.7954,68.5405,68.5696,38200.0
2008-10-29 12:05:00,94.13,94.28,94.0,94.22,54800.0,68.5624,68.6716,68.4677,68.6279,54800.0
2008-10-29 12:10:00,94.14,94.17,93.98,94.05,40800.0,68.5696,68.5915,68.4531,68.5041,40800.0
2008-10-29 12:15:00,94.07,94.18,93.97,94.16,28200.0,68.5187,68.5988,68.4458,68.5842,28200.0
2008-10-29 12:20:00,94.15,94.6,94.13,94.55,34300.0,68.5769,68.9047,68.5624,68.8683,34300.0
2008-10-29 12:25:00,94.54,94.78,94.49,94.77,32500.0,68.861,69.0358,68.8246,69.0285,32500.0
2008-10-29 12:30:00,94.78,95.31,94.77,95.2,72800.0,69.0358,69.4218,69.0285,69.3417,72800.0
2008-10-29 12:35:00,95.22,95.59,95.11,95.22,73900.0,69.3563,69.6258,69.2762,69.3563,73900.0
2008-10-29 12:40:00,95.21,95.21,94.84,94.84,59600.0,69.349,69.349,69.0795,69.0795,59600.0
2008-10-29 12:45:00,94.86,95.16,94.78,95.16,33600.0,69.0941,69.3126,69.0358,69.3126,33600.0
2008-10-29 12:50:00,95.12,95.27,94.99,94.99,42600.0,69.2835,69.3927,69.1888,69.1888,42600.0
2008-10-29 12:55:00,94.96,95.18,94.7,94.71,47200.0,69.1669,69.3272,68.9775,68.9848,47200.0
2008-10-29 13:00:00,94.82,94.96,94.59,94.78,49400.0,69.0649,69.1669,68.8974,69.0358,49400.0
2008-10-29 13:05:00,94.84,95.0,94.64,94.77,37000.0,69.0795,69.196,68.9338,69.0285,37000.0
2008-10-29 13:10:00,94.8,94.88,94.64,94.76,20300.0,69.0504,69.1086,68.9338,69.0212,20300.0
2008-10-29 13:15:00,94.78,94.89,94.58,94.64,22500.0,69.0358,69.1159,68.8901,68.9338,22500.0
2008-10-29 13:20:00,94.65,95.05,94.59,95.01,22900.0,68.9411,69.2325,68.8974,69.2033,22900.0
2008-10-29 13:25:00,94.99,95.14,94.87,94.93,50800.0,69.1888,69.298,69.1014,69.1451,50800.0
2008-10-29 13:30:00,94.92,95.46,94.92,95.39,45000.0,69.1378,69.5311,69.1378,69.4801,45000.0
2008-10-29 13:35:00,95.42,95.77,95.4,95.49,51200.0,69.502,69.7569,69.4874,69.553,51200.0
2008-10-29 13:40:00,95.56,95.56,95.33,95.38,66000.0,69.6039,69.6039,69.4364,69.4728,66000.0
2008-10-29 13:45:00,95.38,95.57,95.35,95.47,32600.0,69.4728,69.6112,69.451,69.5384,32600.0
2008-10-29 13:50:00,95.44,95.76,95.44,95.69,24000.0,69.5165,69.7496,69.5165,69.6986,24000.0
2008-10-29 13:55:00,95.72,95.72,95.07,95.08,72800.0,69.7205,69.7205,69.247,69.2543,72800.0
2008-10-29 14:00:00,95.05,95.35,95.0,95.0,73900.0,69.2325,69.451,69.196,69.196,73900.0
2008-10-29 14:05:00,94.96,94.98,94.63,94.9,133200.0,69.1669,69.1815,68.9265,69.1232,133200.0
2008-10-29 14:10:00,94.8,96.0,94.66,95.16,46600.0,69.0504,69.9244,68.9484,69.3126,46600.0
2008-10-29 14:15:00,95.54,95.63,93.85,94.87,95000.0,69.5894,69.6549,68.3584,69.1014,95000.0
2008-10-29 14:20:00,94.81,95.5,93.72,94.07,225900.0,69.0577,69.5602,68.2637,68.5187,225900.0
2008-10-29 14:25:00,94.03,94.49,93.49,94.22,226900.0,68.4895,68.8246,68.0962,68.6279,226900.0
2008-10-29 14:30:00,94.24,94.31,93.0,93.23,227100.0,68.6425,68.6935,67.7393,67.9068,227100.0
2008-10-29 14:35:00,93.24,94.18,93.2,94.16,197600.0,67.9141,68.5988,67.885,68.5842,197600.0
2008-10-29 14:40:00,94.13,94.84,94.13,94.51,202700.0,68.5624,69.0795,68.5624,68.8391,202700.0
2008-10-29 14:45:00,94.45,95.12,94.27,95.01,155600.0,68.7954,69.2835,68.6643,69.2033,155600.0
2008-10-29 14:50:00,94.89,94.89,93.95,94.01,214000.0,69.1159,69.1159,68.4313,68.475,214000.0
2008-10-29 14:55:00,94.06,94.91,93.98,94.61,156700.0,68.5114,69.1305,68.4531,68.912,156700.0
2008-10-29 15:00:00,94.56,94.87,94.0,94.32,228700.0,68.8756,69.1014,68.4677,68.7008,228700.0
2008-10-29 15:05:00,94.25,94.75,94.12,94.32,181400.0,68.6498,69.014,68.5551,68.7008,181400.0
2008-10-29 15:10:00,94.28,95.21,94.13,95.16,165400.0,68.6716,69.349,68.5624,69.3126,165400.0
2008-10-29 15:15:00,95.16,96.35,94.98,96.32,265800.0,69.3126,70.1794,69.1815,70.1575,265800.0
2008-10-29 15:20:00,96.35,97.19,96.35,96.93,172700.0,70.1794,70.7912,70.1794,70.6018,172700.0
2008-10-29 15:25:00,96.93,97.33,96.47,96.48,225900.0,70.6018,70.8932,70.2668,70.2741,225900.0
2008-10-29 15:30:00,96.48,97.11,95.72,95.72,318500.0,70.2741,70.7329,69.7205,69.7205,318500.0
2008-10-29 15:35:00,95.68,96.3,95.67,96.05,202600.0,69.6913,70.1429,69.6841,69.9608,202600.0
2008-10-29 15:40:00,96.03,96.71,96.03,96.48,251800.0,69.9463,70.4416,69.9463,70.2741,251800.0
2008-10-29 15:45:00,96.51,97.39,96.35,96.9,238600.0,70.2959,70.9369,70.1794,70.58,238600.0
2008-10-29 15:50:00,96.89,97.04,94.37,94.67,425000.0,70.5727,70.6819,68.7372,68.9557,425000.0
2008-10-29 15:55:00,94.77,95.13,92.28,92.87,233000.0,69.0285,69.2907,67.2149,67.6446,233000.0
2008-10-29 16:00:00,92.36,93.17,92.29,93.16,29300.0,67.2731,67.8631,67.2221,67.8558,29300.0
2008-10-29 16:05:00,93.16,93.16,93.16,93.16,0.0,67.8558,67.8558,67.8558,67.8558,0.0
2008-10-29 16:10:00,93.48,93.48,93.48,93.48,300.0,68.0889,68.0889,68.0889,68.0889,300.0
2008-10-30 09:30:00,95.88,96.33,95.8,96.18,169100.0,69.837,70.1648,69.7788,70.0555,169100.0
2008-10-30 09:35:00,96.16,96.24,95.7,95.76,131600.0,70.041,70.0992,69.7059,69.7496,131600.0
2008-10-30 09:40:00,95.76,96.33,95.55,96.19,93100.0,69.7496,70.1648,69.5967,70.0628,93100.0
2008-10-30 09:45:00,96.2,96.67,96.2,96.21,84700.0,70.0701,70.4124,70.0701,70.0774,84700.0
2008-10-30 09:50:00,96.2,96.2,95.73,95.79,128700.0,70.0701,70.0701,69.7278,69.7715,128700.0
2008-10-30 09:55:00,95.8,96.0,95.43,95.75,93500.0,69.7788,69.9244,69.5093,69.7423,93500.0
2008-10-30 10:00:00,95.73,95.94,95.45,95.89,78500.0,69.7278,69.8807,69.5238,69.8443,78500.0
2008-10-30 10:05:00,95.89,96.27,95.89,96.06,128000.0,69.8443,70.1211,69.8443,69.9681,128000.0
2008-10-30 10:10:00,96.11,96.29,95.68,95.73,111000.0,70.0046,70.1357,69.6913,69.7278,111000.0
2008-10-30 10:15:00,95.73,95.82,95.19,95.21,109400.0,69.7278,69.7933,69.3344,69.349,109400.0
2008-10-30 10:20:00,95.22,95.44,95.09,95.35,64800.0,69.3563,69.5165,69.2616,69.451,64800.0
2008-10-30 10:25:00,95.35,95.57,94.97,95.0,128400.0,69.451,69.6112,69.1742,69.196,128400.0
2008-10-30 10:30:00,95.0,95.23,94.74,95.15,161300.0,69.196,69.3636,69.0067,69.3053,161300.0
2008-10-30 10:35:00,95.13,95.13,94.59,94.8,124200.0,69.2907,69.2907,68.8974,69.0504,124200.0
2008-10-30 10:40:00,94.8,94.8,94.14,94.36,142800.0,69.0504,69.0504,68.5696,68.7299,142800.0
2008-10-30 10:45:00,94.41,94.66,94.38,94.61,64200.0,68.7663,68.9484,68.7445,68.912,64200.0
2008-10-30 10:50:00,94.6,94.99,94.44,94.97,81100.0,68.9047,69.1888,68.7882,69.1742,81100.0
2008-10-30 10:55:00,94.97,95.09,94.72,94.75,79400.0,69.1742,69.2616,68.9921,69.014,79400.0
2008-10-30 11:00:00,94.73,95.45,94.71,95.32,108700.0,68.9994,69.5238,68.9848,69.4291,108700.0
2008-10-30 11:05:00,95.32,95.34,94.98,95.13,64600.0,69.4291,69.4437,69.1815,69.2907,64600.0
2008-10-30 11:10:00,95.17,95.35,94.95,95.2,114200.0,69.3199,69.451,69.1596,69.3417,114200.0
2008-10-30 11:15:00,95.19,95.31,94.4,94.62,103800.0,69.3344,69.4218,68.759,68.9193,103800.0
2008-10-30 11:20:00,94.65,94.82,94.57,94.61,40100.0,68.9411,69.0649,68.8828,68.912,40100.0
2008-10-30 11:25:00,94.58,94.6,94.19,94.34,91900.0,68.8901,68.9047,68.6061,68.7153,91900.0
2008-10-30 11:30:00,94.37,94.67,94.0,94.11,117700.0,68.7372,68.9557,68.4677,68.5478,117700.0
2008-10-30 11:35:00,94.04,94.17,93.76,94.13,71900.0,68.4968,68.5915,68.2929,68.5624,71900.0
2008-10-30 11:40:00,94.16,94.29,93.85,94.29,99200.0,68.5842,68.6789,68.3584,68.6789,99200.0
2008-10-30 11:45:00,94.2,94.3,93.56,93.76,77900.0,68.6133,68.6862,68.1472,68.2929,77900.0
2008-10-30 11:50:00,93.78,93.83,93.08,93.22,156500.0,68.3074,68.3438,67.7976,67.8995,156500.0
2008-10-30 11:55:00,93.27,93.68,93.23,93.53,70800.0,67.936,68.2346,67.9068,68.1253,70800.0
2008-10-30 12:00:00,93.5,94.1,93.41,94.09,97500.0,68.1035,68.5405,68.0379,68.5332,97500.0
2008-10-30 12:05:00,94.08,94.2,93.8,93.88,99700.0,68.5259,68.6133,68.322,68.3803,99700.0
2008-10-30 12:10:00,93.87,94.03,93.55,94.03,104400.0,68.373,68.4895,68.1399,68.4895,104400.0
2008-10-30 12:15:00,94.01,94.09,93.67,93.98,79400.0,68.475,68.5332,68.2273,68.4531,79400.0
2008-10-30 12:20:00,94.0,94.29,94.0,94.13,50400.0,68.4677,68.6789,68.4677,68.5624,50400.0
2008-10-30 12:25:00,94.1,94.12,93.8,94.08,95600.0,68.5405,68.5551,68.322,68.5259,95600.0
2008-10-30 12:30:00,94.06,94.8,93.98,94.65,113600.0,68.5114,69.0504,68.4531,68.9411,113600.0
2008-10-30 12:35:00,94.66,94.72,94.49,94.57,61400.0,68.9484,68.9921,68.8246,68.8828,61400.0
2008-10-30 12:40:00,94.57,94.73,94.44,94.48,44200.0,68.8828,68.9994,68.7882,68.8173,44200.0
2008-10-30 12:45:00,94.51,94.62,94.26,94.6,42700.0,68.8391,68.9193,68.657,68.9047,42700.0
2008-10-30 12:50:00,94.6,94.6,94.33,94.45,122600.0,68.9047,68.9047,68.708,68.7954,122600.0
2008-10-30 12:55:00,94.44,94.49,94.0,94.03,70900.0,68.7882,68.8246,68.4677,68.4895,70900.0
2008-10-30 13:00:00,94.01,94.28,93.88,94.23,94300.0,68.475,68.6716,68.3803,68.6352,94300.0
2008-10-30 13:05:00,94.26,94.73,94.24,94.73,45300.0,68.657,68.9994,68.6425,68.9994,45300.0
2008-10-30 13:10:00,94.79,95.1,94.67,94.99,110500.0,69.0431,69.2689,68.9557,69.1888,110500.0
2008-10-30 13:15:00,94.98,95.25,94.85,95.04,37900.0,69.1815,69.3781,69.0868,69.2252,37900.0
2008-10-30 13:20:00,95.03,95.06,94.67,94.69,52600.0,69.2179,69.2398,68.9557,68.9703,52600.0
2008-10-30 13:25:00,94.72,94.86,94.33,94.36,46000.0,68.9921,69.0941,68.708,68.7299,46000.0
2008-10-30 13:30:00,94.43,94.6,94.35,94.46,30400.0,68.7809,68.9047,68.7226,68.8027,30400.0
2008-10-30 13:35:00,94.46,94.9,94.38,94.8,47000.0,68.8027,69.1232,68.7445,69.0504,47000.0
2008-10-30 13:40:00,94.73,94.76,94.0,94.09,77100.0,68.9994,69.0212,68.4677,68.5332,77100.0
2008-10-30 13:45:00,94.12,94.28,94.12,94.25,35900.0,68.5551,68.6716,68.5551,68.6498,35900.0
2008-10-30 13:50:00,94.22,94.68,94.22,94.5,39400.0,68.6279,68.963,68.6279,68.8319,39400.0
2008-10-30 13:55:00,94.5,94.94,94.47,94.72,52100.0,68.8319,69.1523,68.81,68.9921,52100.0
2008-10-30 14:00:00,94.66,94.91,94.61,94.84,143000.0,68.9484,69.1305,68.912,69.0795,143000.0
2008-10-30 14:05:00,94.84,95.21,94.81,95.04,68500.0,69.0795,69.349,69.0577,69.2252,68500.0
2008-10-30 14:10:00,95.04,95.26,94.89,94.99,38100.0,69.2252,69.3854,69.1159,69.1888,38100.0
2008-10-30 14:15:00,95.01,95.07,94.65,94.85,68100.0,69.2033,69.247,68.9411,69.0868,68100.0
2008-10-30 14:20:00,94.85,95.52,94.75,95.52,75200.0,69.0868,69.5748,69.014,69.5748,75200.0
2008-10-30 14:25:00,95.49,95.81,95.36,95.45,83600.0,69.553,69.786,69.4583,69.5238,83600.0
2008-10-30 14:30:00,95.43,95.59,95.13,95.43,103300.0,69.5093,69.6258,69.2907,69.5093,103300.0
2008-10-30 14:35:00,95.48,95.84,95.34,95.49,75400.0,69.5457,69.8079,69.4437,69.553,75400.0
2008-10-30 14:40:00,95.53,95.71,95.19,95.27,65000.0,69.5821,69.7132,69.3344,69.3927,65000.0
2008-10-30 14:45:00,95.29,95.67,95.13,95.67,94300.0,69.4073,69.6841,69.2907,69.6841,94300.0
2008-10-30 14:50:00,95.65,95.69,95.25,95.25,120600.0,69.6695,69.6986,69.3781,69.3781,120600.0
2008-10-30 14:55:00,95.23,95.48,94.97,95.43,154600.0,69.3636,69.5457,69.1742,69.5093,154600.0
2008-10-30 15:00:00,95.42,95.68,95.22,95.62,62200.0,69.502,69.6913,69.3563,69.6476,62200.0
2008-10-30 15:05:00,95.6,96.13,95.51,95.87,151500.0,69.6331,70.0191,69.5675,69.8297,151500.0
2008-10-30 15:10:00,95.81,95.82,95.3,95.32,153600.0,69.786,69.7933,69.4146,69.4291,153600.0
2008-10-30 15:15:00,95.31,95.32,94.44,94.72,195700.0,69.4218,69.4291,68.7882,68.9921,195700.0
2008-10-30 15:20:00,94.74,95.02,94.2,94.98,128700.0,69.0067,69.2106,68.6133,69.1815,128700.0
2008-10-30 15:25:00,95.1,95.3,94.65,95.12,127800.0,69.2689,69.4146,68.9411,69.2835,127800.0
2008-10-30 15:30:00,95.14,95.28,94.25,94.56,147700.0,69.298,69.4,68.6498,68.8756,147700.0
2008-10-30 15:35:00,94.58,94.94,94.11,94.81,136100.0,68.8901,69.1523,68.5478,69.0577,136100.0
2008-10-30 15:40:00,94.86,95.25,94.06,94.37,257400.0,69.0941,69.3781,68.5114,68.7372,257400.0
2008-10-30 15:45:00,94.35,94.9,93.98,94.81,204500.0,68.7226,69.1232,68.4531,69.0577,204500.0
2008-10-30 15:50:00,94.8,95.2,94.43,95.17,249200.0,69.0504,69.3417,68.7809,69.3199,249200.0
2008-10-30 15:55:00,95.13,96.11,95.12,95.62,152300.0,69.2907,70.0046,69.2835,69.6476,152300.0
2008-10-31 09:30:00,95.31,95.64,95.07,95.26,84900.0,69.4218,69.6622,69.247,69.3854,84900.0
2008-10-31 09:35:00,95.24,95.39,94.95,95.34,68500.0,69.3709,69.4801,69.1596,69.4437,68500.0
2008-10-31 09:40:00,95.35,95.4,94.75,94.75,136900.0,69.451,69.4874,69.014,69.014,136900.0
2008-10-31 09:45:00,94.78,95.08,94.69,94.93,120900.0,69.0358,69.2543,68.9703,69.1451,120900.0
2008-10-31 09:50:00,94.88,95.21,94.81,94.97,68500.0,69.1086,69.349,69.0577,69.1742,68500.0
2008-10-31 09:55:00,94.98,95.34,94.75,95.29,107000.0,69.1815,69.4437,69.014,69.4073,107000.0
2008-10-31 10:00:00,95.26,95.83,95.24,95.83,137100.0,69.3854,69.8006,69.3709,69.8006,137100.0
2008-10-31 10:05:00,95.83,95.98,95.44,95.92,106800.0,69.8006,69.9099,69.5165,69.8662,106800.0
2008-10-31 10:10:00,95.96,96.21,95.77,96.16,94500.0,69.8953,70.0774,69.7569,70.041,94500.0
2008-10-31 10:15:00,96.17,96.21,95.74,96.09,100300.0,70.0483,70.0774,69.7351,69.99,100300.0
2008-10-31 10:20:00,96.08,96.22,95.8,95.82,74100.0,69.9827,70.0847,69.7788,69.7933,74100.0
2008-10-31 10:25:00,95.88,95.97,95.66,95.93,66000.0,69.837,69.9026,69.6768,69.8734,66000.0
2008-10-31 10:30:00,95.9,96.25,95.69,95.72,164100.0,69.8516,70.1065,69.6986,69.7205,164100.0
2008-10-31 10:35:00,95.73,95.79,95.46,95.58,96500.0,69.7278,69.7715,69.5311,69.6185,96500.0
2008-10-31 10:40:00,95.57,95.66,95.37,95.56,82700.0,69.6112,69.6768,69.4655,69.6039,82700.0
2008-10-31 10:45:00,95.55,95.57,95.15,95.38,95200.0,69.5967,69.6112,69.3053,69.4728,95200.0
2008-10-31 10:50:00,95.36,95.6,95.19,95.59,151800.0,69.4583,69.6331,69.3344,69.6258,151800.0
2008-10-31 10:55:00,95.59,95.67,95.28,95.62,81100.0,69.6258,69.6841,69.4,69.6476,81100.0
2008-10-31 11:00:00,95.64,96.0,95.6,95.99,64900.0,69.6622,69.9244,69.6331,69.9171,64900.0
2008-10-31 11:05:00,95.97,96.09,95.77,95.91,43100.0,69.9026,69.99,69.7569,69.8589,43100.0
2008-10-31 11:10:00,95.91,96.07,95.76,95.78,39200.0,69.8589,69.9754,69.7496,69.7642,39200.0
2008-10-31 11:15:00,95.8,96.71,95.75,96.64,141100.0,69.7788,70.4416,69.7423,70.3906,141100.0
2008-10-31 11:20:00,96.66,96.84,96.46,96.67,59100.0,70.4052,70.5363,70.2595,70.4124,59100.0
2008-10-31 11:25:00,96.69,96.73,96.45,96.6,49900.0,70.427,70.4561,70.2522,70.3615,49900.0
2008-10-31 11:30:00,96.63,96.81,96.43,96.53,57400.0,70.3833,70.5144,70.2376,70.3105,57400.0
2008-10-31 11:35:00,96.51,96.86,96.43,96.8,65000.0,70.2959,70.5508,70.2376,70.5071,65000.0
2008-10-31 11:40:00,96.85,97.0,96.71,96.87,70600.0,70.5436,70.6528,70.4416,70.5581,70600.0
2008-10-31 11:45:00,96.88,97.01,96.41,96.48,75900.0,70.5654,70.6601,70.2231,70.2741,75900.0
2008-10-31 11:50:00,96.47,96.95,96.4,96.95,48200.0,70.2668,70.6164,70.2158,70.6164,48200.0
2008-10-31 11:55:00,96.95,96.95,96.53,96.68,46700.0,70.6164,70.6164,70.3105,70.4197,46700.0
2008-10-31 12:00:00,96.65,96.7,96.45,96.54,23800.0,70.3979,70.4343,70.2522,70.3178,23800.0
2008-10-31 12:05:00,96.54,96.66,96.36,96.57,33000.0,70.3178,70.4052,70.1866,70.3396,33000.0
2008-10-31 12:10:00,96.51,96.61,96.34,96.5,49300.0,70.2959,70.3687,70.1721,70.2886,49300.0
2008-10-31 12:15:00,96.48,96.48,96.05,96.27,43500.0,70.2741,70.2741,69.9608,70.1211,43500.0
2008-10-31 12:20:00,96.25,96.5,96.09,96.19,69500.0,70.1065,70.2886,69.99,70.0628,69500.0
2008-10-31 12:25:00,96.2,96.55,96.19,96.3,56900.0,70.0701,70.325,70.0628,70.1429,56900.0
2008-10-31 12:30:00,96.33,96.43,96.05,96.25,57300.0,70.1648,70.2376,69.9608,70.1065,57300.0
2008-10-31 12:35:00,96.24,96.32,95.97,96.26,60100.0,70.0992,70.1575,69.9026,70.1138,60100.0
2008-10-31 12:40:00,96.28,96.44,96.25,96.36,30100.0,70.1284,70.2449,70.1065,70.1866,30100.0
2008-10-31 12:45:00,96.34,96.55,96.14,96.54,39600.0,70.1721,70.325,70.0264,70.3178,39600.0
2008-10-31 12:50:00,96.49,96.67,96.46,96.67,13600.0,70.2813,70.4124,70.2595,70.4124,13600.0
2008-10-31 12:55:00,96.64,96.73,96.58,96.6,79600.0,70.3906,70.4561,70.3469,70.3615,79600.0
2008-10-31 13:00:00,96.58,96.79,96.55,96.79,20600.0,70.3469,70.4998,70.325,70.4998,20600.0
2008-10-31 13:05:00,96.8,97.04,96.74,96.76,36300.0,70.5071,70.6819,70.4634,70.478,36300.0
2008-10-31 13:10:00,96.78,97.01,96.73,96.87,14300.0,70.4926,70.6601,70.4561,70.5581,14300.0
2008-10-31 13:15:00,96.88,97.21,96.87,97.21,59100.0,70.5654,70.8058,70.5581,70.8058,59100.0
2008-10-31 13:20:00,97.2,98.05,97.12,97.94,92300.0,70.7985,71.4176,70.7402,71.3375,92300.0
2008-10-31 13:25:00,97.95,97.95,97.62,97.75,60400.0,71.3448,71.3448,71.1044,71.1991,60400.0
2008-10-31 13:30:00,97.72,98.32,97.72,98.31,73100.0,71.1772,71.6143,71.1772,71.607,73100.0
2008-10-31 13:35:00,98.4,98.4,98.0,98.03,67600.0,71.6725,71.6725,71.3812,71.403,67600.0
2008-10-31 13:40:00,98.03,98.09,97.78,98.0,47600.0,71.403,71.4467,71.2209,71.3812,47600.0
2008-10-31 13:45:00,98.01,98.07,97.83,97.88,59800.0,71.3885,71.4322,71.2574,71.2938,59800.0
2008-10-31 13:50:00,97.84,97.93,97.66,97.69,29700.0,71.2646,71.3302,71.1335,71.1554,29700.0
2008-10-31 13:55:00,97.68,97.9,97.56,97.73,95700.0,71.1481,71.3083,71.0607,71.1845,95700.0
2008-10-31 14:00:00,97.73,97.93,97.52,97.74,54600.0,71.1845,71.3302,71.0316,71.1918,54600.0
2008-10-31 14:05:00,97.8,98.19,97.75,97.95,46700.0,71.2355,71.5196,71.1991,71.3448,46700.0
2008-10-31 14:10:00,98.01,98.12,97.84,97.84,26900.0,71.3885,71.4686,71.2646,71.2646,26900.0
2008-10-31 14:15:00,97.84,97.85,97.25,97.35,57000.0,71.2646,71.2719,70.8349,70.9077,57000.0
2008-10-31 14:20:00,97.37,97.53,97.16,97.44,82200.0,70.9223,71.0388,70.7693,70.9733,82200.0
2008-10-31 14:25:00,97.44,97.81,97.37,97.71,45200.0,70.9733,71.2428,70.9223,71.17,45200.0
2008-10-31 14:30:00,97.7,97.95,97.27,97.94,120900.0,71.1627,71.3448,70.8495,71.3375,120900.0
2008-10-31 14:35:00,97.92,98.25,97.89,98.13,45500.0,71.3229,71.5633,71.3011,71.4759,45500.0
2008-10-31 14:40:00,98.14,98.17,97.78,97.93,94600.0,71.4832,71.505,71.2209,71.3302,94600.0
2008-10-31 14:45:00,97.99,98.05,97.51,97.72,39300.0,71.3739,71.4176,71.0243,71.1772,39300.0
2008-10-31 14:50:00,97.82,98.17,97.76,98.11,79200.0,71.2501,71.505,71.2064,71.4613,79200.0
2008-10-31 14:55:00,98.13,98.31,98.01,98.18,70700.0,71.4759,71.607,71.3885,71.5123,70700.0
2008-10-31 15:00:00,98.22,98.75,98.14,98.49,113500.0,71.5414,71.9275,71.4832,71.7381,113500.0
2008-10-31 15:05:00,98.5,98.5,97.89,98.34,114200.0,71.7454,71.7454,71.3011,71.6288,114200.0
2008-10-31 15:10:00,98.39,98.47,97.66,97.76,119000.0,71.6653,71.7235,71.1335,71.2064,119000.0
2008-10-31 15:15:00,97.71,97.77,97.22,97.25,100500.0,71.17,71.2137,70.8131,70.8349,100500.0
2008-10-31 15:20:00,97.21,97.64,96.91,97.43,154400.0,70.8058,71.119,70.5873,70.966,154400.0
2008-10-31 15:25:00,97.5,97.5,96.55,96.79,132000.0,71.017,71.017,70.325,70.4998,132000.0
2008-10-31 15:30:00,96.77,97.29,96.62,97.22,225400.0,70.4853,70.864,70.376,70.8131,225400.0
2008-10-31 15:35:00,97.24,97.75,97.2,97.75,111100.0,70.8276,71.1991,70.7985,71.1991,111100.0
2008-10-31 15:40:00,97.67,97.75,95.91,96.51,264900.0,71.1408,71.1991,69.8589,70.2959,264900.0
2008-10-31 15:45:00,96.48,96.82,96.13,96.45,194000.0,70.2741,70.5217,70.0191,70.2522,194000.0
2008-10-31 15:50:00,96.45,96.96,95.96,96.19,173400.0,70.2522,70.6237,69.8953,70.0628,173400.0
2008-10-31 15:55:00,96.22,97.47,96.2,96.81,260400.0,70.0847,70.9951,70.0701,70.5144,260400.0
2008-11-03 09:30:00,97.0,97.13,96.7,96.85,342600.0,70.6528,70.7475,70.4343,70.5436,342600.0
2008-11-03 09:35:00,96.89,97.53,96.84,97.39,66300.0,70.5727,71.0388,70.5363,70.9369,66300.0
2008-11-03 09:40:00,97.42,97.7,97.42,97.57,74700.0,70.9587,71.1627,70.9587,71.068,74700.0
2008-11-03 09:45:00,97.6,97.89,97.6,97.79,61600.0,71.0898,71.3011,71.0898,71.2282,61600.0
2008-11-03 09:50:00,97.78,97.83,97.55,97.57,57000.0,71.2209,71.2574,71.0534,71.068,57000.0
2008-11-03 09:55:00,97.63,97.63,97.2,97.21,82400.0,71.1117,71.1117,70.7985,70.8058,82400.0
2008-11-03 10:00:00,97.2,97.48,96.76,96.96,133500.0,70.7985,71.0024,70.478,70.6237,133500.0
2008-11-03 10:05:00,96.97,97.2,96.7,97.15,76200.0,70.631,70.7985,70.4343,70.7621,76200.0
2008-11-03 10:10:00,97.13,97.43,97.03,97.36,111800.0,70.7475,70.966,70.6747,70.915,111800.0
2008-11-03 10:15:00,97.34,97.53,97.14,97.21,42500.0,70.9005,71.0388,70.7548,70.8058,42500.0
2008-11-03 10:20:00,97.26,97.31,96.88,96.92,42600.0,70.8422,70.8786,70.5654,70.5945,42600.0
2008-11-03 10:25:00,96.91,96.94,96.68,96.75,40700.0,70.5873,70.6091,70.4197,70.4707,40700.0
2008-11-03 10:30:00,96.7,96.94,96.52,96.89,101200.0,70.4343,70.6091,70.3032,70.5727,101200.0
2008-11-03 10:35:00,96.84,97.12,96.73,97.05,44700.0,70.5363,70.7402,70.4561,70.6892,44700.0
2008-11-03 10:40:00,97.06,97.21,96.86,96.86,62400.0,70.6965,70.8058,70.5508,70.5508,62400.0
2008-11-03 10:45:00,96.86,97.46,96.86,97.32,119300.0,70.5508,70.9879,70.5508,70.8859,119300.0
2008-11-03 10:50:00,97.33,97.54,97.29,97.39,22500.0,70.8932,71.0461,70.864,70.9369,22500.0
2008-11-03 10:55:00,97.35,97.41,97.1,97.24,15100.0,70.9077,70.9514,70.7256,70.8276,15100.0
2008-11-03 11:00:00,97.21,97.42,97.12,97.12,33800.0,70.8058,70.9587,70.7402,70.7402,33800.0
2008-11-03 11:05:00,97.1,97.2,96.98,97.16,124400.0,70.7256,70.7985,70.6382,70.7693,124400.0
2008-11-03 11:10:00,97.18,97.28,97.0,97.03,72400.0,70.7839,70.8568,70.6528,70.6747,72400.0
2008-11-03 11:15:00,96.98,97.05,96.83,96.96,41300.0,70.6382,70.6892,70.529,70.6237,41300.0
2008-11-03 11:20:00,96.96,97.15,96.86,96.88,33600.0,70.6237,70.7621,70.5508,70.5654,33600.0
2008-11-03 11:25:00,96.89,97.15,96.84,97.12,19600.0,70.5727,70.7621,70.5363,70.7402,19600.0
2008-11-03 11:30:00,97.1,97.21,97.07,97.17,21100.0,70.7256,70.8058,70.7038,70.7766,21100.0
2008-11-03 11:35:00,97.19,97.3,97.14,97.25,16600.0,70.7912,70.8713,70.7548,70.8349,16600.0
2008-11-03 11:40:00,97.23,97.48,97.22,97.31,24900.0,70.8203,71.0024,70.8131,70.8786,24900.0
2008-11-03 11:45:00,97.3,97.37,97.23,97.28,35100.0,70.8713,70.9223,70.8203,70.8568,35100.0
2008-11-03 11:50:00,97.28,97.51,97.25,97.47,33500.0,70.8568,71.0243,70.8349,70.9951,33500.0
2008-11-03 11:55:00,97.47,97.67,97.46,97.51,41300.0,70.9951,71.1408,70.9879,71.0243,41300.0
2008-11-03 12:00:00,97.56,97.57,97.36,97.49,35800.0,71.0607,71.068,70.915,71.0097,35800.0
2008-11-03 12:05:00,97.49,97.56,97.38,97.38,22300.0,71.0097,71.0607,70.9296,70.9296,22300.0
2008-11-03 12:10:00,97.39,97.62,97.31,97.57,45800.0,70.9369,71.1044,70.8786,71.068,45800.0
2008-11-03 12:15:00,97.54,97.61,97.38,97.49,25300.0,71.0461,71.0971,70.9296,71.0097,25300.0
2008-11-03 12:20:00,97.48,97.53,97.26,97.34,30500.0,71.0024,71.0388,70.8422,70.9005,30500.0
2008-11-03 12:25:00,97.35,97.58,97.31,97.47,35500.0,70.9077,71.0753,70.8786,70.9951,35500.0
2008-11-03 12:30:00,97.49,97.58,97.42,97.5,72900.0,71.0097,71.0753,70.9587,71.017,72900.0
2008-11-03 12:35:00,97.5,97.54,97.27,97.28,94600.0,71.017,71.0461,70.8495,70.8568,94600.0
2008-11-03 12:40:00,97.27,97.31,97.07,97.17,35300.0,70.8495,70.8786,70.7038,70.7766,35300.0
2008-11-03 12:45:00,97.2,97.29,97.08,97.12,26200.0,70.7985,70.864,70.7111,70.7402,26200.0
2008-11-03 12:50:00,97.12,97.21,97.04,97.05,25100.0,70.7402,70.8058,70.6819,70.6892,25100.0
2008-11-03 12:55:00,97.07,97.13,96.99,97.05,64700.0,70.7038,70.7475,70.6455,70.6892,64700.0
2008-11-03 13:00:00,97.05,97.23,97.05,97.18,23300.0,70.6892,70.8203,70.6892,70.7839,23300.0
2008-11-03 13:05:00,97.18,97.32,97.09,97.3,28200.0,70.7839,70.8859,70.7184,70.8713,28200.0
2008-11-03 13:10:00,97.28,97.42,97.28,97.28,24100.0,70.8568,70.9587,70.8568,70.8568,24100.0
2008-11-03 13:15:00,97.28,97.34,97.05,97.09,34300.0,70.8568,70.9005,70.6892,70.7184,34300.0
2008-11-03 13:20:00,97.09,97.21,97.06,97.17,22600.0,70.7184,70.8058,70.6965,70.7766,22600.0
2008-11-03 13:25:00,97.19,97.19,96.95,97.03,31900.0,70.7912,70.7912,70.6164,70.6747,31900.0
2008-11-03 13:30:00,97.0,97.01,96.89,96.92,23900.0,70.6528,70.6601,70.5727,70.5945,23900.0
2008-11-03 13:35:00,96.93,97.14,96.91,97.1,40200.0,70.6018,70.7548,70.5873,70.7256,40200.0
2008-11-03 13:40:00,97.08,97.19,96.95,96.99,34300.0,70.7111,70.7912,70.6164,70.6455,34300.0
2008-11-03 13:45:00,97.03,97.03,96.8,96.95,20400.0,70.6747,70.6747,70.5071,70.6164,20400.0
2008-11-03 13:50:00,96.97,97.0,96.89,96.91,12300.0,70.631,70.6528,70.5727,70.5873,12300.0
2008-11-03 13:55:00,96.92,96.93,96.62,96.75,58900.0,70.5945,70.6018,70.376,70.4707,58900.0
2008-11-03 14:00:00,96.77,96.79,96.49,96.59,44300.0,70.4853,70.4998,70.2813,70.3542,44300.0
2008-11-03 14:05:00,96.59,96.74,96.54,96.67,45300.0,70.3542,70.4634,70.3178,70.4124,45300.0
2008-11-03 14:10:00,96.66,96.68,96.5,96.56,45300.0,70.4052,70.4197,70.2886,70.3323,45300.0
2008-11-03 14:15:00,96.58,96.58,96.27,96.31,27800.0,70.3469,70.3469,70.1211,70.1502,27800.0
2008-11-03 14:20:00,96.3,96.56,96.26,96.46,69500.0,70.1429,70.3323,70.1138,70.2595,69500.0
2008-11-03 14:25:00,96.49,96.65,96.39,96.65,32600.0,70.2813,70.3979,70.2085,70.3979,32600.0
2008-11-03 14:30:00,96.62,96.67,96.47,96.51,46000.0,70.376,70.4124,70.2668,70.2959,46000.0
2008-11-03 14:35:00,96.56,96.77,96.5,96.63,33800.0,70.3323,70.4853,70.2886,70.3833,33800.0
2008-11-03 14:40:00,96.65,96.66,96.5,96.6,30900.0,70.3979,70.4052,70.2886,70.3615,30900.0
2008-11-03 14:45:00,96.61,96.89,96.59,96.8,40300.0,70.3687,70.5727,70.3542,70.5071,40300.0
2008-11-03 14:50:00,96.8,96.81,96.53,96.68,39400.0,70.5071,70.5144,70.3105,70.4197,39400.0
2008-11-03 14:55:00,96.69,96.78,96.4,96.43,64200.0,70.427,70.4926,70.2158,70.2376,64200.0
2008-11-03 15:00:00,96.44,96.54,96.21,96.21,60300.0,70.2449,70.3178,70.0774,70.0774,60300.0
2008-11-03 15:05:00,96.24,96.5,96.16,96.47,143000.0,70.0992,70.2886,70.041,70.2668,143000.0
2008-11-03 15:10:00,96.45,96.7,96.35,96.4,69000.0,70.2522,70.4343,70.1794,70.2158,69000.0
2008-11-03 15:15:00,96.42,96.74,96.4,96.7,89000.0,70.2303,70.4634,70.2158,70.4343,89000.0
2008-11-03 15:20:00,96.7,96.75,96.28,96.49,141100.0,70.4343,70.4707,70.1284,70.2813,141100.0
2008-11-03 15:25:00,96.49,96.66,96.35,96.66,51400.0,70.2813,70.4052,70.1794,70.4052,51400.0
2008-11-03 15:30:00,96.69,96.86,96.52,96.86,58100.0,70.427,70.5508,70.3032,70.5508,58100.0
2008-11-03 15:35:00,96.83,96.93,96.81,96.91,29500.0,70.529,70.6018,70.5144,70.5873,29500.0
2008-11-03 15:40:00,96.93,97.23,96.93,96.97,105700.0,70.6018,70.8203,70.6018,70.631,105700.0
2008-11-03 15:45:00,96.99,97.42,96.99,97.26,54700.0,70.6455,70.9587,70.6455,70.8422,54700.0
2008-11-03 15:50:00,97.29,97.34,96.99,97.0,83000.0,70.864,70.9005,70.6455,70.6528,83000.0
2008-11-03 15:55:00,97.02,97.03,96.67,96.92,219400.0,70.6674,70.6747,70.4124,70.5945,219400.0
2008-11-04 09:30:00,99.22,99.29,98.78,99.06,206100.0,72.2698,72.3208,71.9493,72.1533,206100.0
2008-11-04 09:35:00,99.03,99.25,98.98,99.03,171600.0,72.1314,72.2917,72.095,72.1314,171600.0
2008-11-04 09:40:00,98.99,99.01,98.66,98.9,115400.0,72.1023,72.1169,71.8619,72.0367,115400.0
2008-11-04 09:45:00,98.86,98.98,98.64,98.91,141800.0,72.0076,72.095,71.8474,72.044,141800.0
2008-11-04 09:50:00,98.87,99.01,98.73,98.81,79800.0,72.0149,72.1169,71.9129,71.9712,79800.0
2008-11-04 09:55:00,98.83,98.84,98.5,98.58,48600.0,71.9857,71.993,71.7454,71.8036,48600.0
2008-11-04 10:00:00,98.55,98.81,98.44,98.72,134700.0,71.7818,71.9712,71.7017,71.9056,134700.0
2008-11-04 10:05:00,98.71,98.84,98.61,98.75,41400.0,71.8983,71.993,71.8255,71.9275,41400.0
2008-11-04 10:10:00,98.79,99.05,98.79,98.97,59100.0,71.9566,72.146,71.9566,72.0877,59100.0
2008-11-04 10:15:00,99.03,99.41,98.92,99.41,124500.0,72.1314,72.4082,72.0513,72.4082,124500.0
2008-11-04 10:20:00,99.41,99.57,99.32,99.42,73100.0,72.4082,72.5247,72.3426,72.4155,73100.0
2008-11-04 10:25:00,99.44,99.71,99.31,99.62,64400.0,72.4301,72.6267,72.3354,72.5612,64400.0
2008-11-04 10:30:00,99.65,99.86,99.55,99.82,147300.0,72.583,72.736,72.5102,72.7068,147300.0
2008-11-04 10:35:00,99.81,100.12,99.81,99.96,43800.0,72.6996,72.9254,72.6996,72.8088,43800.0
2008-11-04 10:40:00,99.97,100.0,99.75,99.92,46500.0,72.8161,72.8379,72.6559,72.7797,46500.0
2008-11-04 10:45:00,99.9,100.29,99.89,100.24,74100.0,72.7651,73.0492,72.7578,73.0128,74100.0
2008-11-04 10:50:00,100.23,100.51,100.11,100.35,50200.0,73.0055,73.2094,72.9181,73.0929,50200.0
2008-11-04 10:55:00,100.33,100.34,100.15,100.28,62800.0,73.0783,73.0856,72.9472,73.0419,62800.0
2008-11-04 11:00:00,100.25,100.84,100.25,100.78,69700.0,73.02,73.4498,73.02,73.4061,69700.0
2008-11-04 11:05:00,100.83,100.83,100.57,100.6,101000.0,73.4425,73.4425,73.2531,73.275,101000.0
2008-11-04 11:10:00,100.6,100.71,100.49,100.52,37200.0,73.275,73.3551,73.1949,73.2167,37200.0
2008-11-04 11:15:00,100.53,100.68,100.52,100.52,33100.0,73.224,73.3332,73.2167,73.2167,33100.0
2008-11-04 11:20:00,100.52,100.52,100.38,100.41,37100.0,73.2167,73.2167,73.1147,73.1366,37100.0
2008-11-04 11:25:00,100.41,100.58,100.37,100.51,15200.0,73.1366,73.2604,73.1074,73.2094,15200.0
2008-11-04 11:30:00,100.49,100.53,100.26,100.43,33300.0,73.1949,73.224,73.0273,73.1511,33300.0
2008-11-04 11:35:00,100.42,100.51,100.28,100.3,89800.0,73.1439,73.2094,73.0419,73.0565,89800.0
2008-11-04 11:40:00,100.35,100.53,100.25,100.52,85300.0,73.0929,73.224,73.02,73.2167,85300.0
2008-11-04 11:45:00,100.53,100.67,100.4,100.65,40300.0,73.224,73.326,73.1293,73.3114,40300.0
2008-11-04 11:50:00,100.65,100.87,100.65,100.77,42700.0,73.3114,73.4716,73.3114,73.3988,42700.0
2008-11-04 11:55:00,100.77,100.94,100.68,100.75,41300.0,73.3988,73.5226,73.3332,73.3842,41300.0
2008-11-04 12:00:00,100.75,100.81,100.41,100.42,45900.0,73.3842,73.4279,73.1366,73.1439,45900.0
2008-11-04 12:05:00,100.41,100.49,100.35,100.39,41000.0,73.1366,73.1949,73.0929,73.122,41000.0
2008-11-04 12:10:00,100.38,100.55,100.33,100.43,43900.0,73.1147,73.2386,73.0783,73.1511,43900.0
2008-11-04 12:15:00,100.44,100.53,100.35,100.36,90000.0,73.1584,73.224,73.0929,73.1002,90000.0
2008-11-04 12:20:00,100.36,100.54,100.36,100.49,43200.0,73.1002,73.2313,73.1002,73.1949,43200.0
2008-11-04 12:25:00,100.52,100.6,100.3,100.3,60200.0,73.2167,73.275,73.0565,73.0565,60200.0
2008-11-04 12:30:00,100.3,100.3,100.17,100.26,46300.0,73.0565,73.0565,72.9618,73.0273,46300.0
2008-11-04 12:35:00,100.26,100.37,100.21,100.31,37300.0,73.0273,73.1074,72.9909,73.0637,37300.0
2008-11-04 12:40:00,100.29,100.29,100.04,100.11,29700.0,73.0492,73.0492,72.8671,72.9181,29700.0
2008-11-04 12:45:00,100.11,100.28,100.1,100.21,34800.0,72.9181,73.0419,72.9108,72.9909,34800.0
2008-11-04 12:50:00,100.21,100.24,100.17,100.21,33000.0,72.9909,73.0128,72.9618,72.9909,33000.0
2008-11-04 12:55:00,100.19,100.22,100.02,100.2,36200.0,72.9763,72.9982,72.8525,72.9836,36200.0
2008-11-04 13:00:00,100.19,100.4,100.17,100.35,30400.0,72.9763,73.1293,72.9618,73.0929,30400.0
2008-11-04 13:05:00,100.35,100.37,100.22,100.24,40400.0,73.0929,73.1074,72.9982,73.0128,40400.0
2008-11-04 13:10:00,100.24,100.29,99.97,100.19,46000.0,73.0128,73.0492,72.8161,72.9763,46000.0
2008-11-04 13:15:00,100.17,100.5,100.1,100.39,38900.0,72.9618,73.2021,72.9108,73.122,38900.0
2008-11-04 13:20:00,100.4,100.5,100.35,100.46,35200.0,73.1293,73.2021,73.0929,73.173,35200.0
2008-11-04 13:25:00,100.46,100.53,100.37,100.53,13300.0,73.173,73.224,73.1074,73.224,13300.0
2008-11-04 13:30:00,100.53,100.54,100.24,100.33,58600.0,73.224,73.2313,73.0128,73.0783,58600.0
2008-11-04 13:35:00,100.36,100.48,100.26,100.48,38500.0,73.1002,73.1876,73.0273,73.1876,38500.0
2008-11-04 13:40:00,100.49,100.69,100.44,100.54,25000.0,73.1949,73.3405,73.1584,73.2313,25000.0
2008-11-04 13:45:00,100.53,100.83,100.53,100.6,43500.0,73.224,73.4425,73.224,73.275,43500.0
2008-11-04 13:50:00,100.61,100.65,100.43,100.43,23300.0,73.2823,73.3114,73.1511,73.1511,23300.0
2008-11-04 13:55:00,100.4,100.6,100.38,100.45,46100.0,73.1293,73.275,73.1147,73.1657,46100.0
2008-11-04 14:00:00,100.45,100.45,100.06,100.15,42700.0,73.1657,73.1657,72.8816,72.9472,42700.0
2008-11-04 14:05:00,100.15,100.15,99.76,99.84,66200.0,72.9472,72.9472,72.6631,72.7214,66200.0
2008-11-04 14:10:00,99.83,99.99,99.76,99.87,62800.0,72.7141,72.8307,72.6631,72.7433,62800.0
2008-11-04 14:15:00,99.87,99.98,99.61,99.87,70700.0,72.7433,72.8234,72.5539,72.7433,70700.0
2008-11-04 14:20:00,99.9,99.92,99.75,99.78,77800.0,72.7651,72.7797,72.6559,72.6777,77800.0
2008-11-04 14:25:00,99.72,100.1,99.72,100.04,76900.0,72.634,72.9108,72.634,72.8671,76900.0
2008-11-04 14:30:00,100.06,100.13,99.84,99.91,32000.0,72.8816,72.9326,72.7214,72.7724,32000.0
2008-11-04 14:35:00,99.92,100.06,99.85,99.93,111300.0,72.7797,72.8816,72.7287,72.787,111300.0
2008-11-04 14:40:00,99.98,100.19,99.98,100.02,34900.0,72.8234,72.9763,72.8234,72.8525,34900.0
2008-11-04 14:45:00,100.04,100.04,99.65,99.65,39300.0,72.8671,72.8671,72.583,72.583,39300.0
2008-11-04 14:50:00,99.63,99.63,99.25,99.25,34000.0,72.5684,72.5684,72.2917,72.2917,34000.0
2008-11-04 14:55:00,99.27,99.54,99.18,99.48,105600.0,72.3062,72.5029,72.2407,72.4592,105600.0
2008-11-04 15:00:00,99.44,99.52,98.95,99.08,60800.0,72.4301,72.4883,72.0731,72.1678,60800.0
2008-11-04 15:05:00,99.09,99.45,99.09,99.28,32600.0,72.1751,72.4373,72.1751,72.3135,32600.0
2008-11-04 15:10:00,99.29,99.69,99.15,99.68,68900.0,72.3208,72.6121,72.2188,72.6049,68900.0
2008-11-04 15:15:00,99.64,99.74,99.54,99.69,64700.0,72.5757,72.6486,72.5029,72.6121,64700.0
2008-11-04 15:20:00,99.66,99.81,99.39,99.81,42400.0,72.5903,72.6996,72.3936,72.6996,42400.0
2008-11-04 15:25:00,99.86,99.87,99.68,99.71,38000.0,72.736,72.7433,72.6049,72.6267,38000.0
2008-11-04 15:30:00,99.68,100.3,99.68,100.19,62000.0,72.6049,73.0565,72.6049,72.9763,62000.0
2008-11-04 15:35:00,100.23,100.39,100.08,100.31,73500.0,73.0055,73.122,72.8962,73.0637,73500.0
2008-11-04 15:40:00,100.33,100.62,100.27,100.55,75400.0,73.0783,73.2895,73.0346,73.2386,75400.0
2008-11-04 15:45:00,100.57,101.05,100.57,100.72,186900.0,73.2531,73.6027,73.2531,73.3624,186900.0
2008-11-04 15:50:00,100.76,100.83,100.05,100.3,159800.0,73.3915,73.4425,72.8744,73.0565,159800.0
2008-11-04 15:55:00,100.3,101.07,100.28,100.66,237700.0,73.0565,73.6173,73.0419,73.3187,237700.0
2008-11-04 16:00:00,100.6,100.68,100.55,100.68,46200.0,73.275,73.3332,73.2386,73.3332,46200.0
2008-11-04 16:05:00,100.68,100.68,100.68,100.68,0.0,73.3332,73.3332,73.3332,73.3332,0.0
2008-11-04 16:10:00,100.68,100.68,100.68,100.68,0.0,73.3332,73.3332,73.3332,73.3332,0.0
2008-11-05 09:30:00,99.41,99.58,98.95,99.09,159000.0,72.4082,72.532,72.0731,72.1751,159000.0
2008-11-05 09:35:00,99.11,99.49,99.09,99.48,60100.0,72.1897,72.4665,72.1751,72.4592,60100.0
2008-11-05 09:40:00,99.47,99.53,99.01,99.04,96300.0,72.4519,72.4956,72.1169,72.1387,96300.0
2008-11-05 09:45:00,99.03,99.21,98.75,99.16,89500.0,72.1314,72.2625,71.9275,72.2261,89500.0
2008-11-05 09:50:00,99.15,99.43,99.09,99.39,66300.0,72.2188,72.4228,72.1751,72.3936,66300.0
2008-11-05 09:55:00,99.39,99.39,99.06,99.16,71000.0,72.3936,72.3936,72.1533,72.2261,71000.0
2008-11-05 10:00:00,99.19,99.74,99.0,99.61,136900.0,72.248,72.6486,72.1096,72.5539,136900.0
2008-11-05 10:05:00,99.64,99.87,99.45,99.83,78900.0,72.5757,72.7433,72.4373,72.7141,78900.0
2008-11-05 10:10:00,99.82,99.91,99.49,99.65,56700.0,72.7068,72.7724,72.4665,72.583,56700.0
2008-11-05 10:15:00,99.62,100.03,99.61,99.93,72100.0,72.5612,72.8598,72.5539,72.787,72100.0
2008-11-05 10:20:00,99.92,100.2,99.92,100.09,80200.0,72.7797,72.9836,72.7797,72.9035,80200.0
2008-11-05 10:25:00,100.11,100.2,99.89,100.19,52700.0,72.9181,72.9836,72.7578,72.9763,52700.0
2008-11-05 10:30:00,100.17,100.4,100.17,100.26,85700.0,72.9618,73.1293,72.9618,73.0273,85700.0
2008-11-05 10:35:00,100.25,100.3,99.94,99.97,63200.0,73.02,73.0565,72.7942,72.8161,63200.0
2008-11-05 10:40:00,100.0,100.2,99.94,100.04,69900.0,72.8379,72.9836,72.7942,72.8671,69900.0
2008-11-05 10:45:00,100.1,100.35,99.89,100.35,53800.0,72.9108,73.0929,72.7578,73.0929,53800.0
2008-11-05 10:50:00,100.36,100.36,99.87,99.99,75700.0,73.1002,73.1002,72.7433,72.8307,75700.0
2008-11-05 10:55:00,100.02,100.1,99.64,99.69,62400.0,72.8525,72.9108,72.5757,72.6121,62400.0
2008-11-05 11:00:00,99.7,99.93,99.7,99.8,36900.0,72.6194,72.787,72.6194,72.6923,36900.0
2008-11-05 11:05:00,99.83,99.91,99.64,99.73,56800.0,72.7141,72.7724,72.5757,72.6413,56800.0
2008-11-05 11:10:00,99.71,99.94,99.61,99.81,45700.0,72.6267,72.7942,72.5539,72.6996,45700.0
2008-11-05 11:15:00,99.85,99.85,99.53,99.76,34200.0,72.7287,72.7287,72.4956,72.6631,34200.0
2008-11-05 11:20:00,99.76,99.78,99.36,99.41,62800.0,72.6631,72.6777,72.3718,72.4082,62800.0
2008-11-05 11:25:00,99.38,99.45,99.29,99.38,46500.0,72.3864,72.4373,72.3208,72.3864,46500.0
2008-11-05 11:30:00,99.35,99.35,99.11,99.24,47800.0,72.3645,72.3645,72.1897,72.2844,47800.0
2008-11-05 11:35:00,99.25,99.31,99.05,99.12,41900.0,72.2917,72.3354,72.146,72.197,41900.0
2008-11-05 11:40:00,99.12,99.26,99.02,99.12,79200.0,72.197,72.2989,72.1241,72.197,79200.0
2008-11-05 11:45:00,99.09,99.13,98.75,98.93,84000.0,72.1751,72.2043,71.9275,72.0586,84000.0
2008-11-05 11:50:00,98.93,99.03,98.65,98.95,89300.0,72.0586,72.1314,71.8546,72.0731,89300.0
2008-11-05 11:55:00,98.97,99.06,98.79,99.06,54100.0,72.0877,72.1533,71.9566,72.1533,54100.0
2008-11-05 12:00:00,99.11,99.16,98.93,99.06,60000.0,72.1897,72.2261,72.0586,72.1533,60000.0
2008-11-05 12:05:00,99.06,99.07,98.82,98.91,73300.0,72.1533,72.1606,71.9785,72.044,73300.0
2008-11-05 12:10:00,98.87,98.91,98.49,98.52,91200.0,72.0149,72.044,71.7381,71.7599,91200.0
2008-11-05 12:15:00,98.53,98.54,98.28,98.48,71900.0,71.7672,71.7745,71.5851,71.7308,71900.0
2008-11-05 12:20:00,98.48,98.66,98.46,98.55,40200.0,71.7308,71.8619,71.7162,71.7818,40200.0
2008-11-05 12:25:00,98.55,98.6,97.97,98.05,114700.0,71.7818,71.8182,71.3593,71.4176,114700.0
2008-11-05 12:30:00,98.05,98.23,98.0,98.12,54500.0,71.4176,71.5487,71.3812,71.4686,54500.0
2008-11-05 12:35:00,98.13,98.13,97.61,97.64,68800.0,71.4759,71.4759,71.0971,71.119,68800.0
2008-11-05 12:40:00,97.64,97.7,97.33,97.64,72000.0,71.119,71.1627,70.8932,71.119,72000.0
2008-11-05 12:45:00,97.65,97.85,97.65,97.77,68800.0,71.1263,71.2719,71.1263,71.2137,68800.0
2008-11-05 12:50:00,97.73,97.74,97.51,97.66,59700.0,71.1845,71.1918,71.0243,71.1335,59700.0
2008-11-05 12:55:00,97.64,97.88,97.57,97.85,90800.0,71.119,71.2938,71.068,71.2719,90800.0
2008-11-05 13:00:00,97.87,97.93,97.73,97.85,60000.0,71.2865,71.3302,71.1845,71.2719,60000.0
2008-11-05 13:05:00,97.85,98.04,97.59,97.94,60400.0,71.2719,71.4103,71.0826,71.3375,60400.0
2008-11-05 13:10:00,97.97,98.13,97.97,98.06,17900.0,71.3593,71.4759,71.3593,71.4249,17900.0
2008-11-05 13:15:00,98.09,98.11,97.95,98.1,24400.0,71.4467,71.4613,71.3448,71.454,24400.0
2008-11-05 13:20:00,98.03,98.03,97.6,97.79,35900.0,71.403,71.403,71.0898,71.2282,35900.0
2008-11-05 13:25:00,97.78,97.89,97.62,97.86,55600.0,71.2209,71.3011,71.1044,71.2792,55600.0
2008-11-05 13:30:00,97.85,97.85,97.42,97.47,55700.0,71.2719,71.2719,70.9587,70.9951,55700.0
2008-11-05 13:35:00,97.42,97.64,97.3,97.48,69500.0,70.9587,71.119,70.8713,71.0024,69500.0
2008-11-05 13:40:00,97.48,97.91,97.34,97.84,70500.0,71.0024,71.3156,70.9005,71.2646,70500.0
2008-11-05 13:45:00,97.81,97.93,97.58,97.81,45400.0,71.2428,71.3302,71.0753,71.2428,45400.0
2008-11-05 13:50:00,97.69,97.9,97.62,97.62,36300.0,71.1554,71.3083,71.1044,71.1044,36300.0
2008-11-05 13:55:00,97.64,97.67,97.44,97.57,60800.0,71.119,71.1408,70.9733,71.068,60800.0
2008-11-05 14:00:00,97.55,97.82,97.39,97.44,33200.0,71.0534,71.2501,70.9369,70.9733,33200.0
2008-11-05 14:05:00,97.4,97.4,97.18,97.19,40800.0,70.9442,70.9442,70.7839,70.7912,40800.0
2008-11-05 14:10:00,97.24,97.51,97.13,97.46,46600.0,70.8276,71.0243,70.7475,70.9879,46600.0
2008-11-05 14:15:00,97.39,97.58,97.35,97.43,53600.0,70.9369,71.0753,70.9077,70.966,53600.0
2008-11-05 14:20:00,97.37,97.44,97.13,97.15,63700.0,70.9223,70.9733,70.7475,70.7621,63700.0
2008-11-05 14:25:00,97.15,97.46,97.1,97.4,46500.0,70.7621,70.9879,70.7256,70.9442,46500.0
2008-11-05 14:30:00,97.35,98.08,97.35,98.02,105500.0,70.9077,71.4395,70.9077,71.3958,105500.0
2008-11-05 14:35:00,97.96,98.09,97.66,97.76,70000.0,71.3521,71.4467,71.1335,71.2064,70000.0
2008-11-05 14:40:00,97.8,97.85,97.61,97.83,93500.0,71.2355,71.2719,71.0971,71.2574,93500.0
2008-11-05 14:45:00,97.79,97.87,97.55,97.61,100000.0,71.2282,71.2865,71.0534,71.0971,100000.0
2008-11-05 14:50:00,97.63,97.84,97.41,97.78,106900.0,71.1117,71.2646,70.9514,71.2209,106900.0
2008-11-05 14:55:00,97.77,97.92,97.5,97.58,45900.0,71.2137,71.3229,71.017,71.0753,45900.0
2008-11-05 15:00:00,97.59,97.77,97.46,97.63,51100.0,71.0826,71.2137,70.9879,71.1117,51100.0
2008-11-05 15:05:00,97.64,98.02,97.44,97.45,50300.0,71.119,71.3958,70.9733,70.9806,50300.0
2008-11-05 15:10:00,97.46,97.57,97.14,97.21,73900.0,70.9879,71.068,70.7548,70.8058,73900.0
2008-11-05 15:15:00,97.18,97.2,96.87,97.02,94600.0,70.7839,70.7985,70.5581,70.6674,94600.0
2008-11-05 15:20:00,97.05,97.13,96.49,96.7,118100.0,70.6892,70.7475,70.2813,70.4343,118100.0
2008-11-05 15:25:00,96.69,96.78,96.47,96.68,72500.0,70.427,70.4926,70.2668,70.4197,72500.0
2008-11-05 15:30:00,96.72,96.73,96.16,96.46,141200.0,70.4489,70.4561,70.041,70.2595,141200.0
2008-11-05 15:35:00,96.42,96.52,95.8,95.81,139300.0,70.2303,70.3032,69.7788,69.786,139300.0
2008-11-05 15:40:00,95.76,96.07,95.66,96.04,156400.0,69.7496,69.9754,69.6768,69.9536,156400.0
2008-11-05 15:45:00,96.13,97.01,96.07,96.61,173600.0,70.0191,70.6601,69.9754,70.3687,173600.0
2008-11-05 15:50:00,96.61,96.72,95.8,95.8,295400.0,70.3687,70.4489,69.7788,69.7788,295400.0
2008-11-05 15:55:00,95.78,95.89,95.26,95.61,164500.0,69.7642,69.8443,69.3854,69.6404,164500.0
2008-11-05 16:00:00,95.65,95.86,95.65,95.74,94700.0,69.6695,69.8225,69.6695,69.7351,94700.0
2008-11-05 16:05:00,95.74,95.74,95.74,95.74,0.0,69.7351,69.7351,69.7351,69.7351,0.0
2008-11-05 16:10:00,95.74,95.74,95.74,95.74,0.0,69.7351,69.7351,69.7351,69.7351,0.0
2008-11-06 09:30:00,94.74,95.27,94.59,95.26,272300.0,69.0067,69.3927,68.8974,69.3854,272300.0
2008-11-06 09:35:00,95.2,95.58,95.08,95.34,126000.0,69.3417,69.6185,69.2543,69.4437,126000.0
2008-11-06 09:40:00,95.36,95.59,95.03,95.25,137700.0,69.4583,69.6258,69.2179,69.3781,137700.0
2008-11-06 09:45:00,95.31,95.44,94.72,94.73,144400.0,69.4218,69.5165,68.9921,68.9994,144400.0
2008-11-06 09:50:00,94.71,94.71,94.13,94.43,125000.0,68.9848,68.9848,68.5624,68.7809,125000.0
2008-11-06 09:55:00,94.44,94.75,94.32,94.44,118300.0,68.7882,69.014,68.7008,68.7882,118300.0
2008-11-06 10:00:00,94.43,94.43,93.69,94.05,123500.0,68.7809,68.7809,68.2419,68.5041,123500.0
2008-11-06 10:05:00,94.07,94.34,93.97,94.28,68300.0,68.5187,68.7153,68.4458,68.6716,68300.0
2008-11-06 10:10:00,94.28,94.47,94.08,94.17,106300.0,68.6716,68.81,68.5259,68.5915,106300.0
2008-11-06 10:15:00,94.12,94.55,94.12,94.35,56300.0,68.5551,68.8683,68.5551,68.7226,56300.0
2008-11-06 10:20:00,94.36,94.49,94.24,94.4,62700.0,68.7299,68.8246,68.6425,68.759,62700.0
2008-11-06 10:25:00,94.36,94.4,93.62,93.83,62200.0,68.7299,68.759,68.1909,68.3438,62200.0
2008-11-06 10:30:00,93.84,93.85,93.47,93.74,70700.0,68.3511,68.3584,68.0816,68.2783,70700.0
2008-11-06 10:35:00,93.69,93.83,93.3,93.67,92000.0,68.2419,68.3438,67.9578,68.2273,92000.0
2008-11-06 10:40:00,93.63,93.65,93.12,93.21,82000.0,68.1982,68.2127,67.8267,67.8923,82000.0
2008-11-06 10:45:00,93.19,93.52,93.12,93.3,86100.0,67.8777,68.118,67.8267,67.9578,86100.0
2008-11-06 10:50:00,93.32,93.45,92.91,93.21,134000.0,67.9724,68.0671,67.6737,67.8923,134000.0
2008-11-06 10:55:00,93.24,93.44,93.07,93.44,70100.0,67.9141,68.0598,67.7903,68.0598,70100.0
2008-11-06 11:00:00,93.44,93.55,93.32,93.37,38700.0,68.0598,68.1399,67.9724,68.0088,38700.0
2008-11-06 11:05:00,93.32,93.59,92.94,92.98,58000.0,67.9724,68.169,67.6956,67.7247,58000.0
2008-11-06 11:10:00,92.97,93.1,92.7,92.99,201600.0,67.7174,67.8121,67.5208,67.732,201600.0
2008-11-06 11:15:00,92.94,92.99,92.61,92.75,68800.0,67.6956,67.732,67.4552,67.5572,68800.0
2008-11-06 11:20:00,92.75,92.8,92.46,92.69,69000.0,67.5572,67.5936,67.346,67.5135,69000.0
2008-11-06 11:25:00,92.74,92.83,92.45,92.83,83300.0,67.5499,67.6155,67.3387,67.6155,83300.0
2008-11-06 11:30:00,92.83,92.93,92.61,92.61,50500.0,67.6155,67.6883,67.4552,67.4552,50500.0
2008-11-06 11:35:00,92.58,92.69,92.24,92.61,87500.0,67.4334,67.5135,67.1857,67.4552,87500.0
2008-11-06 11:40:00,92.61,92.92,92.51,92.85,93000.0,67.4552,67.681,67.3824,67.63,93000.0
2008-11-06 11:45:00,92.85,93.03,92.77,92.81,48900.0,67.63,67.7611,67.5718,67.6009,48900.0
2008-11-06 11:50:00,92.8,92.83,92.43,92.51,54900.0,67.5936,67.6155,67.3241,67.3824,54900.0
2008-11-06 11:55:00,92.54,92.86,92.51,92.59,40000.0,67.4042,67.6373,67.3824,67.4407,40000.0
2008-11-06 12:00:00,92.59,92.63,92.24,92.49,45700.0,67.4407,67.4698,67.1857,67.3678,45700.0
2008-11-06 12:05:00,92.51,92.85,92.11,92.19,96700.0,67.3824,67.63,67.091,67.1493,96700.0
2008-11-06 12:10:00,92.16,92.56,92.13,92.47,69500.0,67.1275,67.4188,67.1056,67.3532,69500.0
2008-11-06 12:15:00,92.31,92.32,92.08,92.14,72300.0,67.2367,67.244,67.0692,67.1129,72300.0
2008-11-06 12:20:00,92.17,92.28,91.76,91.83,130200.0,67.1347,67.2149,66.8361,66.8871,130200.0
2008-11-06 12:25:00,91.81,91.96,91.68,91.71,94600.0,66.8725,66.9818,66.7778,66.7997,94600.0
2008-11-06 12:30:00,91.71,91.74,91.45,91.72,90500.0,66.7997,66.8215,66.6103,66.807,90500.0
2008-11-06 12:35:00,91.72,91.81,91.47,91.57,136600.0,66.807,66.8725,66.6249,66.6977,136600.0
2008-11-06 12:40:00,91.58,91.75,91.4,91.6,163000.0,66.705,66.8288,66.5739,66.7196,163000.0
2008-11-06 12:45:00,91.59,91.87,91.48,91.87,80000.0,66.7123,66.9162,66.6322,66.9162,80000.0
2008-11-06 12:50:00,91.87,92.09,91.84,91.84,62800.0,66.9162,67.0765,66.8944,66.8944,62800.0
2008-11-06 12:55:00,91.84,91.94,91.6,91.84,60300.0,66.8944,66.9672,66.7196,66.8944,60300.0
2008-11-06 13:00:00,91.85,91.95,91.47,91.54,75500.0,66.9017,66.9745,66.6249,66.6759,75500.0
2008-11-06 13:05:00,91.58,91.59,91.18,91.43,89700.0,66.705,66.7123,66.4136,66.5957,89700.0
2008-11-06 13:10:00,91.43,91.5,91.07,91.32,87800.0,66.5957,66.6467,66.3335,66.5156,87800.0
2008-11-06 13:15:00,91.34,91.35,90.85,91.06,83500.0,66.5302,66.5375,66.1733,66.3262,83500.0
2008-11-06 13:20:00,91.05,91.46,91.05,91.41,43000.0,66.319,66.6176,66.319,66.5812,43000.0
2008-11-06 13:25:00,91.4,91.56,91.04,91.34,56400.0,66.5739,66.6904,66.3117,66.5302,56400.0
2008-11-06 13:30:00,91.35,91.42,90.99,91.12,78300.0,66.5375,66.5885,66.2752,66.3699,78300.0
2008-11-06 13:35:00,91.11,91.25,90.85,91.05,92100.0,66.3627,66.4646,66.1733,66.319,92100.0
2008-11-06 13:40:00,91.02,91.02,90.61,90.73,96600.0,66.2971,66.2971,65.9985,66.0859,96600.0
2008-11-06 13:45:00,90.71,90.94,90.65,90.79,76600.0,66.0713,66.2388,66.0276,66.1296,76600.0
2008-11-06 13:50:00,90.83,91.09,90.65,91.03,49100.0,66.1587,66.3481,66.0276,66.3044,49100.0
2008-11-06 13:55:00,91.07,91.44,91.05,91.4,64400.0,66.3335,66.603,66.319,66.5739,64400.0
2008-11-06 14:00:00,91.42,91.87,91.27,91.63,96900.0,66.5885,66.9162,66.4792,66.7414,96900.0
2008-11-06 14:05:00,91.57,92.1,91.52,91.81,118000.0,66.6977,67.0837,66.6613,66.8725,118000.0
2008-11-06 14:10:00,91.84,92.13,91.52,91.58,91900.0,66.8944,67.1056,66.6613,66.705,91900.0
2008-11-06 14:15:00,91.6,91.78,91.4,91.78,44300.0,66.7196,66.8507,66.5739,66.8507,44300.0
2008-11-06 14:20:00,91.77,91.85,91.43,91.78,49500.0,66.8434,66.9017,66.5957,66.8507,49500.0
2008-11-06 14:25:00,91.78,91.82,91.13,91.25,101700.0,66.8507,66.8798,66.3772,66.4646,101700.0
2008-11-06 14:30:00,91.25,91.57,91.25,91.47,41200.0,66.4646,66.6977,66.4646,66.6249,41200.0
2008-11-06 14:35:00,91.48,92.33,91.3,92.2,91800.0,66.6322,67.2513,66.501,67.1566,91800.0
2008-11-06 14:40:00,92.22,92.5,91.92,92.45,113400.0,67.1712,67.3751,66.9526,67.3387,113400.0
2008-11-06 14:45:00,92.44,92.49,92.06,92.23,70500.0,67.3314,67.3678,67.0546,67.1784,70500.0
2008-11-06 14:50:00,92.23,92.56,91.95,92.02,83200.0,67.1784,67.4188,66.9745,67.0255,83200.0
2008-11-06 14:55:00,91.95,91.99,91.64,91.89,131300.0,66.9745,67.0036,66.7487,66.9308,131300.0
2008-11-06 15:00:00,91.89,92.12,91.4,91.49,167700.0,66.9308,67.0983,66.5739,66.6394,167700.0
2008-11-06 15:05:00,91.49,91.61,90.99,91.02,152100.0,66.6394,66.7268,66.2752,66.2971,152100.0
2008-11-06 15:10:00,91.1,91.3,90.93,90.97,86300.0,66.3554,66.501,66.2315,66.2607,86300.0
2008-11-06 15:15:00,90.98,91.41,90.92,91.36,162800.0,66.268,66.5812,66.2243,66.5447,162800.0
2008-11-06 15:20:00,91.25,91.39,90.95,91.07,90500.0,66.4646,66.5666,66.2461,66.3335,90500.0
2008-11-06 15:25:00,91.07,91.11,90.67,90.86,168600.0,66.3335,66.3627,66.0422,66.1806,168600.0
2008-11-06 15:30:00,90.84,91.12,90.59,90.9,150600.0,66.166,66.3699,65.9839,66.2097,150600.0
2008-11-06 15:35:00,90.9,91.13,90.39,90.43,188900.0,66.2097,66.3772,65.8382,65.8674,188900.0
2008-11-06 15:40:00,90.42,91.24,90.42,90.98,224100.0,65.8601,66.4573,65.8601,66.268,224100.0
2008-11-06 15:45:00,90.93,91.43,90.61,90.69,266800.0,66.2315,66.5957,65.9985,66.0567,266800.0
2008-11-06 15:50:00,90.7,90.93,90.29,90.34,253100.0,66.064,66.2315,65.7654,65.8018,253100.0
2008-11-06 15:55:00,90.34,91.13,90.29,90.9,259400.0,65.8018,66.3772,65.7654,66.2097,259400.0
2008-11-07 09:30:00,91.8,92.19,91.61,92.15,134900.0,66.8652,67.1493,66.7268,67.1202,134900.0
2008-11-07 09:35:00,92.15,92.15,91.6,91.7,183900.0,67.1202,67.1202,66.7196,66.7924,183900.0
2008-11-07 09:40:00,91.69,91.87,91.34,91.47,132600.0,66.7851,66.9162,66.5302,66.6249,132600.0
2008-11-07 09:45:00,91.47,91.81,91.16,91.36,96400.0,66.6249,66.8725,66.3991,66.5447,96400.0
2008-11-07 09:50:00,91.36,91.36,91.06,91.32,69300.0,66.5447,66.5447,66.3262,66.5156,69300.0
2008-11-07 09:55:00,91.33,91.73,91.26,91.49,134100.0,66.5229,66.8142,66.4719,66.6394,134100.0
2008-11-07 10:00:00,91.5,92.29,91.48,92.21,126700.0,66.6467,67.2221,66.6322,67.1639,126700.0
2008-11-07 10:05:00,92.22,92.48,92.17,92.4,121000.0,67.1712,67.3605,67.1347,67.3023,121000.0
2008-11-07 10:10:00,92.4,92.62,92.09,92.59,84000.0,67.3023,67.4625,67.0765,67.4407,84000.0
2008-11-07 10:15:00,92.65,92.85,92.53,92.62,79500.0,67.4844,67.63,67.397,67.4625,79500.0
2008-11-07 10:20:00,92.59,93.0,92.58,92.87,76400.0,67.4407,67.7393,67.4334,67.6446,76400.0
2008-11-07 10:25:00,92.86,93.17,92.7,92.81,98600.0,67.6373,67.8631,67.5208,67.6009,98600.0
2008-11-07 10:30:00,92.8,92.99,92.64,92.75,231800.0,67.5936,67.732,67.4771,67.5572,231800.0
2008-11-07 10:35:00,92.75,93.36,92.66,93.3,125800.0,67.5572,68.0015,67.4916,67.9578,125800.0
2008-11-07 10:40:00,93.32,93.32,93.06,93.17,77700.0,67.9724,67.9724,67.783,67.8631,77700.0
2008-11-07 10:45:00,93.18,93.43,92.85,92.85,69900.0,67.8704,68.0525,67.63,67.63,69900.0
2008-11-07 10:50:00,92.84,92.99,92.75,92.95,88400.0,67.6227,67.732,67.5572,67.7029,88400.0
2008-11-07 10:55:00,92.96,93.08,92.64,92.73,77900.0,67.7102,67.7976,67.4771,67.5426,77900.0
2008-11-07 11:00:00,92.76,92.87,92.5,92.58,127300.0,67.5645,67.6446,67.3751,67.4334,127300.0
2008-11-07 11:05:00,92.55,92.8,92.29,92.31,57100.0,67.4115,67.5936,67.2221,67.2367,57100.0
2008-11-07 11:10:00,92.31,92.58,92.31,92.51,82500.0,67.2367,67.4334,67.2367,67.3824,82500.0
2008-11-07 11:15:00,92.51,92.68,92.2,92.48,90400.0,67.3824,67.5062,67.1566,67.3605,90400.0
2008-11-07 11:20:00,92.53,92.56,92.0,92.24,91500.0,67.397,67.4188,67.0109,67.1857,91500.0
2008-11-07 11:25:00,92.3,92.3,91.7,91.89,102700.0,67.2294,67.2294,66.7924,66.9308,102700.0
2008-11-07 11:30:00,91.89,91.99,91.66,91.99,136200.0,66.9308,67.0036,66.7633,67.0036,136200.0
2008-11-07 11:35:00,92.04,92.27,91.89,92.12,110100.0,67.04,67.2076,66.9308,67.0983,110100.0
2008-11-07 11:40:00,92.13,92.41,92.0,92.41,38600.0,67.1056,67.3095,67.0109,67.3095,38600.0
2008-11-07 11:45:00,92.45,92.59,92.27,92.51,55000.0,67.3387,67.4407,67.2076,67.3824,55000.0
2008-11-07 11:50:00,92.48,92.52,92.15,92.5,31100.0,67.3605,67.3897,67.1202,67.3751,31100.0
2008-11-07 11:55:00,92.5,92.77,92.42,92.73,40700.0,67.3751,67.5718,67.3168,67.5426,40700.0
2008-11-07 12:00:00,92.74,93.0,92.62,92.97,29900.0,67.5499,67.7393,67.4625,67.7174,29900.0
2008-11-07 12:05:00,93.0,93.08,92.83,92.85,35000.0,67.7393,67.7976,67.6155,67.63,35000.0
2008-11-07 12:10:00,92.89,92.97,92.61,92.63,23100.0,67.6592,67.7174,67.4552,67.4698,23100.0
2008-11-07 12:15:00,92.65,92.68,92.41,92.43,33500.0,67.4844,67.5062,67.3095,67.3241,33500.0
2008-11-07 12:20:00,92.41,92.51,92.32,92.51,35100.0,67.3095,67.3824,67.244,67.3824,35100.0
2008-11-07 12:25:00,92.49,92.73,92.49,92.5,32000.0,67.3678,67.5426,67.3678,67.3751,32000.0
2008-11-07 12:30:00,92.48,92.56,92.18,92.25,63000.0,67.3605,67.4188,67.142,67.193,63000.0
2008-11-07 12:35:00,92.23,92.46,92.18,92.41,30600.0,67.1784,67.346,67.142,67.3095,30600.0
2008-11-07 12:40:00,92.4,92.77,92.38,92.63,47900.0,67.3023,67.5718,67.2877,67.4698,47900.0
2008-11-07 12:45:00,92.64,92.86,92.59,92.59,21100.0,67.4771,67.6373,67.4407,67.4407,21100.0
2008-11-07 12:50:00,92.62,92.78,92.53,92.63,40300.0,67.4625,67.579,67.397,67.4698,40300.0
2008-11-07 12:55:00,92.64,92.93,92.58,92.8,51700.0,67.4771,67.6883,67.4334,67.5936,51700.0
2008-11-07 13:00:00,92.81,93.02,92.78,92.83,19600.0,67.6009,67.7539,67.579,67.6155,19600.0
2008-11-07 13:05:00,92.85,92.94,92.58,92.62,33800.0,67.63,67.6956,67.4334,67.4625,33800.0
2008-11-07 13:10:00,92.6,92.72,92.45,92.63,75500.0,67.4479,67.5353,67.3387,67.4698,75500.0
2008-11-07 13:15:00,92.66,92.71,92.48,92.6,56900.0,67.4916,67.5281,67.3605,67.4479,56900.0
2008-11-07 13:20:00,92.65,92.7,92.51,92.67,34400.0,67.4844,67.5208,67.3824,67.4989,34400.0
2008-11-07 13:25:00,92.7,92.93,92.55,92.88,48100.0,67.5208,67.6883,67.4115,67.6519,48100.0
2008-11-07 13:30:00,92.87,92.95,92.7,92.7,21800.0,67.6446,67.7029,67.5208,67.5208,21800.0
2008-11-07 13:35:00,92.7,92.77,92.43,92.53,62500.0,67.5208,67.5718,67.3241,67.397,62500.0
2008-11-07 13:40:00,92.55,92.56,92.33,92.35,57800.0,67.4115,67.4188,67.2513,67.2658,57800.0
2008-11-07 13:45:00,92.37,92.56,92.36,92.53,22100.0,67.2804,67.4188,67.2731,67.397,22100.0
2008-11-07 13:50:00,92.52,92.7,92.52,92.55,28300.0,67.3897,67.5208,67.3897,67.4115,28300.0
2008-11-07 13:55:00,92.57,92.89,92.52,92.84,61300.0,67.4261,67.6592,67.3897,67.6227,61300.0
2008-11-07 14:00:00,92.88,92.92,92.65,92.81,55800.0,67.6519,67.681,67.4844,67.6009,55800.0
2008-11-07 14:05:00,92.82,92.84,92.56,92.62,21400.0,67.6082,67.6227,67.4188,67.4625,21400.0
2008-11-07 14:10:00,92.66,92.82,92.62,92.82,36200.0,67.4916,67.6082,67.4625,67.6082,36200.0
2008-11-07 14:15:00,92.82,92.92,92.78,92.89,36600.0,67.6082,67.681,67.579,67.6592,36600.0
2008-11-07 14:20:00,92.86,92.94,92.49,92.49,83100.0,67.6373,67.6956,67.3678,67.3678,83100.0
2008-11-07 14:25:00,92.5,92.64,92.46,92.61,54800.0,67.3751,67.4771,67.346,67.4552,54800.0
2008-11-07 14:30:00,92.63,92.87,92.63,92.77,43500.0,67.4698,67.6446,67.4698,67.5718,43500.0
2008-11-07 14:35:00,92.79,93.2,92.77,93.2,63400.0,67.5863,67.885,67.5718,67.885,63400.0
2008-11-07 14:40:00,93.17,93.42,93.11,93.16,86100.0,67.8631,68.0452,67.8194,67.8558,86100.0
2008-11-07 14:45:00,93.18,93.46,93.16,93.22,50800.0,67.8704,68.0743,67.8558,67.8995,50800.0
2008-11-07 14:50:00,93.22,93.42,92.73,92.82,119200.0,67.8995,68.0452,67.5426,67.6082,119200.0
2008-11-07 14:55:00,92.77,92.81,91.88,91.93,301400.0,67.5718,67.6009,66.9235,66.9599,301400.0
2008-11-07 15:00:00,91.93,92.32,91.87,91.9,182700.0,66.9599,67.244,66.9162,66.9381,182700.0
2008-11-07 15:05:00,91.95,92.21,91.56,92.14,190000.0,66.9745,67.1639,66.6904,67.1129,190000.0
2008-11-07 15:10:00,92.14,92.51,91.94,92.28,98500.0,67.1129,67.3824,66.9672,67.2149,98500.0
2008-11-07 15:15:00,92.19,92.53,92.0,92.0,68400.0,67.1493,67.397,67.0109,67.0109,68400.0
2008-11-07 15:20:00,91.95,92.09,91.33,91.61,130600.0,66.9745,67.0765,66.5229,66.7268,130600.0
2008-11-07 15:25:00,91.59,91.92,91.53,91.69,78800.0,66.7123,66.9526,66.6686,66.7851,78800.0
2008-11-07 15:30:00,91.72,92.32,91.59,92.28,127700.0,66.807,67.244,66.7123,67.2149,127700.0
2008-11-07 15:35:00,92.28,92.36,92.08,92.16,69000.0,67.2149,67.2731,67.0692,67.1275,69000.0
2008-11-07 15:40:00,92.18,92.61,92.18,92.6,101300.0,67.142,67.4552,67.142,67.4479,101300.0
2008-11-07 15:45:00,92.6,92.9,92.41,92.57,127300.0,67.4479,67.6665,67.3095,67.4261,127300.0
2008-11-07 15:50:00,92.58,92.83,92.26,92.76,116000.0,67.4334,67.6155,67.2003,67.5645,116000.0
2008-11-07 15:55:00,92.74,93.61,92.67,93.47,196300.0,67.5499,68.1836,67.4989,68.0816,196300.0
2008-11-10 09:30:00,95.46,95.7,95.26,95.57,199000.0,69.5311,69.7059,69.3854,69.6112,199000.0
2008-11-10 09:35:00,95.56,95.6,94.84,94.97,155800.0,69.6039,69.6331,69.0795,69.1742,155800.0
2008-11-10 09:40:00,94.95,95.3,94.87,95.15,101500.0,69.1596,69.4146,69.1014,69.3053,101500.0
2008-11-10 09:45:00,95.19,95.41,94.92,94.93,149600.0,69.3344,69.4947,69.1378,69.1451,149600.0
2008-11-10 09:50:00,94.94,95.09,94.74,94.95,34700.0,69.1523,69.2616,69.0067,69.1596,34700.0
2008-11-10 09:55:00,94.92,94.92,94.62,94.82,42300.0,69.1378,69.1378,68.9193,69.0649,42300.0
2008-11-10 10:00:00,94.87,94.88,94.53,94.53,48600.0,69.1014,69.1086,68.8537,68.8537,48600.0
2008-11-10 10:05:00,94.5,94.7,94.42,94.7,47800.0,68.8319,68.9775,68.7736,68.9775,47800.0
2008-11-10 10:10:00,94.71,95.0,94.71,94.97,46200.0,68.9848,69.196,68.9848,69.1742,46200.0
2008-11-10 10:15:00,94.95,94.98,94.74,94.76,40900.0,69.1596,69.1815,69.0067,69.0212,40900.0
2008-11-10 10:20:00,94.76,94.99,94.53,94.88,30600.0,69.0212,69.1888,68.8537,69.1086,30600.0
2008-11-10 10:25:00,94.86,95.12,94.52,94.67,44500.0,69.0941,69.2835,68.8464,68.9557,44500.0
2008-11-10 10:30:00,94.68,94.85,94.43,94.57,73200.0,68.963,69.0868,68.7809,68.8828,73200.0
2008-11-10 10:35:00,94.57,94.62,94.29,94.39,53900.0,68.8828,68.9193,68.6789,68.7517,53900.0
2008-11-10 10:40:00,94.39,94.56,94.29,94.52,31100.0,68.7517,68.8756,68.6789,68.8464,31100.0
2008-11-10 10:45:00,94.52,94.59,94.04,94.04,37900.0,68.8464,68.8974,68.4968,68.4968,37900.0
2008-11-10 10:50:00,94.05,94.19,93.98,93.99,30900.0,68.5041,68.6061,68.4531,68.4604,30900.0
2008-11-10 10:55:00,93.99,94.06,93.82,93.96,40800.0,68.4604,68.5114,68.3366,68.4385,40800.0
2008-11-10 11:00:00,93.97,93.97,93.6,93.81,58800.0,68.4458,68.4458,68.1763,68.3293,58800.0
2008-11-10 11:05:00,93.83,93.89,93.63,93.84,28700.0,68.3438,68.3875,68.1982,68.3511,28700.0
2008-11-10 11:10:00,93.85,93.86,93.55,93.71,34100.0,68.3584,68.3657,68.1399,68.2564,34100.0
2008-11-10 11:15:00,93.71,93.72,93.53,93.59,17800.0,68.2564,68.2637,68.1253,68.169,17800.0
2008-11-10 11:20:00,93.6,93.9,93.58,93.89,30900.0,68.1763,68.3948,68.1618,68.3875,30900.0
2008-11-10 11:25:00,93.89,94.04,93.88,93.96,29000.0,68.3875,68.4968,68.3803,68.4385,29000.0
2008-11-10 11:30:00,93.96,94.11,93.86,93.89,51200.0,68.4385,68.5478,68.3657,68.3875,51200.0
2008-11-10 11:35:00,93.9,93.94,93.69,93.89,19200.0,68.3948,68.424,68.2419,68.3875,19200.0
2008-11-10 11:40:00,93.9,93.91,93.61,93.68,34000.0,68.3948,68.4021,68.1836,68.2346,34000.0
2008-11-10 11:45:00,93.7,93.7,93.18,93.24,34600.0,68.2492,68.2492,67.8704,67.9141,34600.0
2008-11-10 11:50:00,93.22,93.25,92.8,92.81,54600.0,67.8995,67.9214,67.5936,67.6009,54600.0
2008-11-10 11:55:00,92.77,92.9,92.75,92.9,79900.0,67.5718,67.6665,67.5572,67.6665,79900.0
2008-11-10 12:00:00,92.89,93.02,92.83,93.02,61600.0,67.6592,67.7539,67.6155,67.7539,61600.0
2008-11-10 12:05:00,93.02,93.2,92.99,93.18,28100.0,67.7539,67.885,67.732,67.8704,28100.0
2008-11-10 12:10:00,93.16,93.3,93.14,93.18,32000.0,67.8558,67.9578,67.8413,67.8704,32000.0
2008-11-10 12:15:00,93.19,93.29,92.95,92.97,39100.0,67.8777,67.9505,67.7029,67.7174,39100.0
2008-11-10 12:20:00,92.98,93.14,92.6,92.63,39500.0,67.7247,67.8413,67.4479,67.4698,39500.0
2008-11-10 12:25:00,92.64,92.75,92.52,92.54,33600.0,67.4771,67.5572,67.3897,67.4042,33600.0
2008-11-10 12:30:00,92.54,92.65,92.44,92.56,59300.0,67.4042,67.4844,67.3314,67.4188,59300.0
2008-11-10 12:35:00,92.54,92.54,92.12,92.26,70700.0,67.4042,67.4042,67.0983,67.2003,70700.0
2008-11-10 12:40:00,92.26,92.36,92.06,92.31,93900.0,67.2003,67.2731,67.0546,67.2367,93900.0
2008-11-10 12:45:00,92.31,92.31,92.14,92.21,35900.0,67.2367,67.2367,67.1129,67.1639,35900.0
2008-11-10 12:50:00,92.21,92.26,91.73,91.78,53000.0,67.1639,67.2003,66.8142,66.8507,53000.0
2008-11-10 12:55:00,91.78,92.04,91.78,91.97,36700.0,66.8507,67.04,66.8507,66.9891,36700.0
2008-11-10 13:00:00,91.99,91.99,91.67,91.72,39900.0,67.0036,67.0036,66.7705,66.807,39900.0
2008-11-10 13:05:00,91.72,92.23,91.71,92.18,75700.0,66.807,67.1784,66.7997,67.142,75700.0
2008-11-10 13:10:00,92.19,92.42,92.1,92.37,64500.0,67.1493,67.3168,67.0837,67.2804,64500.0
2008-11-10 13:15:00,92.37,92.38,92.22,92.35,21900.0,67.2804,67.2877,67.1712,67.2658,21900.0
2008-11-10 13:20:00,92.32,92.38,92.01,92.04,32000.0,67.244,67.2877,67.0182,67.04,32000.0
2008-11-10 13:25:00,92.05,92.56,92.05,92.46,50000.0,67.0473,67.4188,67.0473,67.346,50000.0
2008-11-10 13:30:00,92.44,92.58,92.3,92.36,38200.0,67.3314,67.4334,67.2294,67.2731,38200.0
2008-11-10 13:35:00,92.37,92.7,92.35,92.65,30900.0,67.2804,67.5208,67.2658,67.4844,30900.0
2008-11-10 13:40:00,92.65,92.65,92.43,92.51,22100.0,67.4844,67.4844,67.3241,67.3824,22100.0
2008-11-10 13:45:00,92.49,92.49,92.13,92.28,47000.0,67.3678,67.3678,67.1056,67.2149,47000.0
2008-11-10 13:50:00,92.29,92.6,92.25,92.6,76300.0,67.2221,67.4479,67.193,67.4479,76300.0
2008-11-10 13:55:00,92.57,92.93,92.56,92.82,69200.0,67.4261,67.6883,67.4188,67.6082,69200.0
2008-11-10 14:00:00,92.81,92.83,92.63,92.76,46400.0,67.6009,67.6155,67.4698,67.5645,46400.0
2008-11-10 14:05:00,92.78,93.1,92.68,93.01,50900.0,67.579,67.8121,67.5062,67.7466,50900.0
2008-11-10 14:10:00,93.0,93.01,92.62,92.68,47000.0,67.7393,67.7466,67.4625,67.5062,47000.0
2008-11-10 14:15:00,92.7,92.87,92.33,92.56,59600.0,67.5208,67.6446,67.2513,67.4188,59600.0
2008-11-10 14:20:00,92.56,92.64,92.26,92.37,79800.0,67.4188,67.4771,67.2003,67.2804,79800.0
2008-11-10 14:25:00,92.42,92.53,92.25,92.31,51500.0,67.3168,67.397,67.193,67.2367,51500.0
2008-11-10 14:30:00,92.36,92.44,91.98,92.04,56200.0,67.2731,67.3314,66.9963,67.04,56200.0
2008-11-10 14:35:00,92.06,92.16,91.97,92.11,57100.0,67.0546,67.1275,66.9891,67.091,57100.0
2008-11-10 14:40:00,92.1,92.39,92.08,92.33,41600.0,67.0837,67.295,67.0692,67.2513,41600.0
2008-11-10 14:45:00,92.33,92.35,91.74,91.74,47100.0,67.2513,67.2658,66.8215,66.8215,47100.0
2008-11-10 14:50:00,91.77,91.95,91.58,91.94,63200.0,66.8434,66.9745,66.705,66.9672,63200.0
2008-11-10 14:55:00,91.96,92.11,91.69,91.81,59000.0,66.9818,67.091,66.7851,66.8725,59000.0
2008-11-10 15:00:00,91.79,91.79,91.16,91.58,101700.0,66.858,66.858,66.3991,66.705,101700.0
2008-11-10 15:05:00,91.59,91.78,91.27,91.42,85300.0,66.7123,66.8507,66.4792,66.5885,85300.0
2008-11-10 15:10:00,91.4,91.99,91.32,91.99,86300.0,66.5739,67.0036,66.5156,67.0036,86300.0
2008-11-10 15:15:00,91.99,92.18,91.43,91.61,109900.0,67.0036,67.142,66.5957,66.7268,109900.0
2008-11-10 15:20:00,91.62,91.67,91.12,91.35,105000.0,66.7341,66.7705,66.3699,66.5375,105000.0
2008-11-10 15:25:00,91.35,91.53,91.1,91.31,103600.0,66.5375,66.6686,66.3554,66.5083,103600.0
2008-11-10 15:30:00,91.28,91.9,91.26,91.51,82700.0,66.4865,66.9381,66.4719,66.654,82700.0
2008-11-10 15:35:00,91.56,91.67,91.18,91.19,91700.0,66.6904,66.7705,66.4136,66.4209,91700.0
2008-11-10 15:40:00,91.19,92.01,91.19,91.92,82000.0,66.4209,67.0182,66.4209,66.9526,82000.0
2008-11-10 15:45:00,91.93,91.95,91.44,91.76,103700.0,66.9599,66.9745,66.603,66.8361,103700.0
2008-11-10 15:50:00,91.71,92.48,91.71,92.12,137200.0,66.7997,67.3605,66.7997,67.0983,137200.0
2008-11-10 15:55:00,92.12,92.48,92.05,92.43,136500.0,67.0983,67.3605,67.0473,67.3241,136500.0
2008-11-11 09:30:00,90.89,91.07,90.3,90.4,126600.0,66.2024,66.3335,65.7727,65.8455,126600.0
2008-11-11 09:35:00,90.48,90.8,90.27,90.77,205600.0,65.9038,66.1369,65.7508,66.115,205600.0
2008-11-11 09:40:00,90.77,90.78,90.17,90.5,60300.0,66.115,66.1223,65.678,65.9183,60300.0
2008-11-11 09:45:00,90.48,90.52,89.87,90.0,115800.0,65.9038,65.9329,65.4595,65.5542,115800.0
2008-11-11 09:50:00,89.94,89.99,89.62,89.93,71900.0,65.5104,65.5469,65.2774,65.5032,71900.0
2008-11-11 09:55:00,89.95,89.97,89.48,89.72,72200.0,65.5177,65.5323,65.1754,65.3502,72200.0
2008-11-11 10:00:00,89.71,89.94,89.45,89.94,126400.0,65.3429,65.5104,65.1535,65.5104,126400.0
2008-11-11 10:05:00,89.94,90.0,89.67,89.89,72100.0,65.5104,65.5542,65.3138,65.474,72100.0
2008-11-11 10:10:00,89.95,90.21,89.88,90.12,114800.0,65.5177,65.7071,65.4667,65.6416,114800.0
2008-11-11 10:15:00,90.1,90.1,89.7,90.04,165400.0,65.627,65.627,65.3356,65.5833,165400.0
2008-11-11 10:20:00,90.04,90.1,89.81,90.1,75600.0,65.5833,65.627,65.4158,65.627,75600.0
2008-11-11 10:25:00,90.1,90.3,89.84,89.86,48500.0,65.627,65.7727,65.4376,65.4522,48500.0
2008-11-11 10:30:00,89.82,90.18,89.7,90.15,94000.0,65.423,65.6853,65.3356,65.6634,94000.0
2008-11-11 10:35:00,90.15,90.18,89.82,89.83,49200.0,65.6634,65.6853,65.423,65.4303,49200.0
2008-11-11 10:40:00,89.76,89.83,89.57,89.63,80500.0,65.3793,65.4303,65.2409,65.2847,80500.0
2008-11-11 10:45:00,89.62,89.66,89.33,89.6,69600.0,65.2774,65.3065,65.0661,65.2628,69600.0
2008-11-11 10:50:00,89.62,89.88,89.59,89.81,46700.0,65.2774,65.4667,65.2555,65.4158,46700.0
2008-11-11 10:55:00,89.83,89.85,89.28,89.36,77300.0,65.4303,65.4449,65.0297,65.088,77300.0
2008-11-11 11:00:00,89.35,89.4,89.15,89.28,77500.0,65.0807,65.1171,64.935,65.0297,77500.0
2008-11-11 11:05:00,89.25,89.28,89.04,89.26,71400.0,65.0079,65.0297,64.8549,65.0152,71400.0
2008-11-11 11:10:00,89.21,89.45,89.19,89.39,51900.0,64.9787,65.1535,64.9642,65.1098,51900.0
2008-11-11 11:15:00,89.42,89.65,89.37,89.44,51300.0,65.1317,65.2992,65.0953,65.1463,51300.0
2008-11-11 11:20:00,89.44,89.79,89.44,89.75,48400.0,65.1463,65.4012,65.1463,65.3721,48400.0
2008-11-11 11:25:00,89.76,89.76,89.5,89.53,48500.0,65.3793,65.3793,65.19,65.2118,48500.0
2008-11-11 11:30:00,89.5,89.63,89.17,89.26,64000.0,65.19,65.2847,64.9496,65.0152,64000.0
2008-11-11 11:35:00,89.26,89.63,89.21,89.63,43300.0,65.0152,65.2847,64.9787,65.2847,43300.0
2008-11-11 11:40:00,89.63,89.88,89.52,89.78,46300.0,65.2847,65.4667,65.2045,65.3939,46300.0
2008-11-11 11:45:00,89.77,90.04,89.66,89.69,51200.0,65.3866,65.5833,65.3065,65.3284,51200.0
2008-11-11 11:50:00,89.67,89.78,89.54,89.77,30200.0,65.3138,65.3939,65.2191,65.3866,30200.0
2008-11-11 11:55:00,89.76,89.76,89.4,89.48,35600.0,65.3793,65.3793,65.1171,65.1754,35600.0
2008-11-11 12:00:00,89.45,89.54,89.33,89.44,26200.0,65.1535,65.2191,65.0661,65.1463,26200.0
2008-11-11 12:05:00,89.43,89.46,89.16,89.17,35600.0,65.139,65.1608,64.9423,64.9496,35600.0
2008-11-11 12:10:00,89.17,89.32,89.11,89.27,31100.0,64.9496,65.0589,64.9059,65.0224,31100.0
2008-11-11 12:15:00,89.24,89.41,89.13,89.14,44200.0,65.0006,65.1244,64.9205,64.9277,44200.0
2008-11-11 12:20:00,89.13,89.27,88.91,88.92,63800.0,64.9205,65.0224,64.7602,64.7675,63800.0
2008-11-11 12:25:00,88.91,89.06,88.84,89.0,47800.0,64.7602,64.8695,64.7092,64.8258,47800.0
2008-11-11 12:30:00,89.02,89.22,89.01,89.2,43600.0,64.8403,64.986,64.8331,64.9714,43600.0
2008-11-11 12:35:00,89.2,89.26,89.1,89.16,51200.0,64.9714,65.0152,64.8986,64.9423,51200.0
2008-11-11 12:40:00,89.16,89.39,89.14,89.24,17100.0,64.9423,65.1098,64.9277,65.0006,17100.0
2008-11-11 12:45:00,89.23,89.31,89.04,89.04,27900.0,64.9933,65.0516,64.8549,64.8549,27900.0
2008-11-11 12:50:00,89.04,89.38,88.9,89.3,37200.0,64.8549,65.1026,64.7529,65.0443,37200.0
2008-11-11 12:55:00,89.3,89.49,89.22,89.49,27500.0,65.0443,65.1827,64.986,65.1827,27500.0
2008-11-11 13:00:00,89.5,89.58,89.32,89.43,38000.0,65.19,65.2482,65.0589,65.139,38000.0
2008-11-11 13:05:00,89.42,89.68,89.37,89.58,54400.0,65.1317,65.3211,65.0953,65.2482,54400.0
2008-11-11 13:10:00,89.58,89.71,89.46,89.5,37700.0,65.2482,65.3429,65.1608,65.19,37700.0
2008-11-11 13:15:00,89.46,89.59,89.4,89.55,26400.0,65.1608,65.2555,65.1171,65.2264,26400.0
2008-11-11 13:20:00,89.55,89.64,89.23,89.23,47600.0,65.2264,65.2919,64.9933,64.9933,47600.0
2008-11-11 13:25:00,89.2,89.37,89.17,89.33,26200.0,64.9714,65.0953,64.9496,65.0661,26200.0
2008-11-11 13:30:00,89.36,89.47,89.11,89.16,36700.0,65.088,65.1681,64.9059,64.9423,36700.0
2008-11-11 13:35:00,89.17,89.22,89.08,89.17,35500.0,64.9496,64.986,64.884,64.9496,35500.0
2008-11-11 13:40:00,89.19,89.4,89.16,89.32,42800.0,64.9642,65.1171,64.9423,65.0589,42800.0
2008-11-11 13:45:00,89.29,89.64,89.28,89.51,59700.0,65.037,65.2919,65.0297,65.1972,59700.0
2008-11-11 13:50:00,89.49,90.09,89.48,90.07,98900.0,65.1827,65.6197,65.1754,65.6051,98900.0
2008-11-11 13:55:00,90.09,90.58,90.04,90.52,88700.0,65.6197,65.9766,65.5833,65.9329,88700.0
2008-11-11 14:00:00,90.51,91.0,90.39,90.4,195600.0,65.9256,66.2825,65.8382,65.8455,195600.0
2008-11-11 14:05:00,90.43,90.59,90.08,90.24,107200.0,65.8674,65.9839,65.6124,65.729,107200.0
2008-11-11 14:10:00,90.21,90.48,90.15,90.34,126100.0,65.7071,65.9038,65.6634,65.8018,126100.0
2008-11-11 14:15:00,90.31,90.96,90.21,90.96,131400.0,65.7799,66.2534,65.7071,66.2534,131400.0
2008-11-11 14:20:00,90.94,91.4,90.88,91.03,213700.0,66.2388,66.5739,66.1951,66.3044,213700.0
2008-11-11 14:25:00,91.07,91.87,91.07,91.74,176100.0,66.3335,66.9162,66.3335,66.8215,176100.0
2008-11-11 14:30:00,91.74,92.14,91.47,92.08,152000.0,66.8215,67.1129,66.6249,67.0692,152000.0
2008-11-11 14:35:00,92.12,92.19,91.34,91.37,156800.0,67.0983,67.1493,66.5302,66.552,156800.0
2008-11-11 14:40:00,91.36,91.44,91.09,91.09,173200.0,66.5447,66.603,66.3481,66.3481,173200.0
2008-11-11 14:45:00,91.12,91.43,90.84,91.02,144600.0,66.3699,66.5957,66.166,66.2971,144600.0
2008-11-11 14:50:00,91.05,91.05,90.16,90.35,185100.0,66.319,66.319,65.6707,65.8091,185100.0
2008-11-11 14:55:00,90.44,90.59,90.12,90.16,109700.0,65.8746,65.9839,65.6416,65.6707,109700.0
2008-11-11 15:00:00,90.13,90.41,90.05,90.34,153700.0,65.6488,65.8528,65.5906,65.8018,153700.0
2008-11-11 15:05:00,90.35,90.82,90.27,90.31,137400.0,65.8091,66.1514,65.7508,65.7799,137400.0
2008-11-11 15:10:00,90.31,90.68,90.24,90.64,159600.0,65.7799,66.0495,65.729,66.0203,159600.0
2008-11-11 15:15:00,90.61,90.99,90.33,90.92,162700.0,65.9985,66.2752,65.7945,66.2243,162700.0
2008-11-11 15:20:00,90.98,91.14,90.72,90.86,103700.0,66.268,66.3845,66.0786,66.1806,103700.0
2008-11-11 15:25:00,90.87,90.89,90.43,90.61,126800.0,66.1878,66.2024,65.8674,65.9985,126800.0
2008-11-11 15:30:00,90.51,90.55,89.7,89.71,102800.0,65.9256,65.9548,65.3356,65.3429,102800.0
2008-11-11 15:35:00,89.7,89.82,89.21,89.3,160500.0,65.3356,65.423,64.9787,65.0443,160500.0
2008-11-11 15:40:00,89.3,90.04,89.29,89.78,244500.0,65.0443,65.5833,65.037,65.3939,244500.0
2008-11-11 15:45:00,89.77,90.45,89.63,90.45,211500.0,65.3866,65.8819,65.2847,65.8819,211500.0
2008-11-11 15:50:00,90.46,90.69,90.15,90.25,225000.0,65.8892,66.0567,65.6634,65.7362,225000.0
2008-11-11 15:55:00,90.25,90.63,90.16,90.18,168200.0,65.7362,66.013,65.6707,65.6853,168200.0
2008-11-11 16:00:00,90.19,90.3,90.15,90.17,102400.0,65.6925,65.7727,65.6634,65.678,102400.0
2008-11-11 16:05:00,90.17,90.17,90.17,90.17,0.0,65.678,65.678,65.678,65.678,0.0
2008-11-11 16:10:00,90.17,90.17,90.17,90.17,0.0,65.678,65.678,65.678,65.678,0.0
2008-11-12 09:30:00,88.4,88.52,88.16,88.48,149600.0,64.3887,64.4762,64.2139,64.447,149600.0
2008-11-12 09:35:00,88.48,88.82,88.42,88.73,139500.0,64.447,64.6947,64.4033,64.6291,139500.0
2008-11-12 09:40:00,88.77,88.83,88.17,88.37,150800.0,64.6582,64.7019,64.2212,64.3669,150800.0
2008-11-12 09:45:00,88.37,88.66,88.11,88.5,139700.0,64.3669,64.5781,64.1775,64.4616,139700.0
2008-11-12 09:50:00,88.48,89.11,88.45,88.97,101500.0,64.447,64.9059,64.4252,64.8039,101500.0
2008-11-12 09:55:00,88.97,89.12,88.66,88.66,71100.0,64.8039,64.9132,64.5781,64.5781,71100.0
2008-11-12 10:00:00,88.67,89.03,88.64,88.91,67300.0,64.5854,64.8476,64.5636,64.7602,67300.0
2008-11-12 10:05:00,88.87,88.94,88.39,88.43,144300.0,64.7311,64.7821,64.3815,64.4106,144300.0
2008-11-12 10:10:00,88.46,88.93,88.39,88.76,83800.0,64.4324,64.7748,64.3815,64.651,83800.0
2008-11-12 10:15:00,88.75,88.81,88.25,88.45,109100.0,64.6437,64.6874,64.2795,64.4252,109100.0
2008-11-12 10:20:00,88.48,88.49,88.02,88.31,148800.0,64.447,64.4543,64.112,64.3232,148800.0
2008-11-12 10:25:00,88.3,88.48,87.94,87.96,109200.0,64.3159,64.447,64.0537,64.0683,109200.0
2008-11-12 10:30:00,87.93,88.17,87.51,87.61,186300.0,64.0464,64.2212,63.7405,63.8133,186300.0
2008-11-12 10:35:00,87.69,87.69,87.21,87.33,137200.0,63.8716,63.8716,63.522,63.6094,137200.0
2008-11-12 10:40:00,87.33,87.51,87.14,87.48,199900.0,63.6094,63.7405,63.471,63.7186,199900.0
2008-11-12 10:45:00,87.51,87.64,87.31,87.49,129200.0,63.7405,63.8352,63.5948,63.7259,129200.0
2008-11-12 10:50:00,87.49,87.88,87.43,87.48,121800.0,63.7259,64.01,63.6822,63.7186,121800.0
2008-11-12 10:55:00,87.53,87.74,87.38,87.63,88100.0,63.7551,63.908,63.6458,63.8279,88100.0
2008-11-12 11:00:00,87.63,87.64,87.16,87.33,113900.0,63.8279,63.8352,63.4856,63.6094,113900.0
2008-11-12 11:05:00,87.3,87.36,87.05,87.36,63700.0,63.5875,63.6312,63.4054,63.6312,63700.0
2008-11-12 11:10:00,87.39,87.39,87.0,87.3,94400.0,63.6531,63.6531,63.369,63.5875,94400.0
2008-11-12 11:15:00,87.3,87.71,87.27,87.61,80500.0,63.5875,63.8862,63.5657,63.8133,80500.0
2008-11-12 11:20:00,87.62,87.82,87.44,87.81,83200.0,63.8206,63.9663,63.6895,63.959,83200.0
2008-11-12 11:25:00,87.79,87.85,87.57,87.71,91000.0,63.9444,63.9881,63.7842,63.8862,91000.0
2008-11-12 11:30:00,87.76,87.93,87.45,87.58,125800.0,63.9226,64.0464,63.6968,63.7915,125800.0
2008-11-12 11:35:00,87.6,87.6,87.3,87.42,89300.0,63.806,63.806,63.5875,63.6749,89300.0
2008-11-12 11:40:00,87.38,87.45,87.27,87.27,43500.0,63.6458,63.6968,63.5657,63.5657,43500.0
2008-11-12 11:45:00,87.24,87.31,87.01,87.15,69400.0,63.5438,63.5948,63.3763,63.4783,69400.0
2008-11-12 11:50:00,87.16,87.33,86.97,87.28,70700.0,63.4856,63.6094,63.3472,63.573,70700.0
2008-11-12 11:55:00,87.28,87.64,87.23,87.55,96700.0,63.573,63.8352,63.5365,63.7696,96700.0
2008-11-12 12:00:00,87.55,87.69,87.45,87.68,69100.0,63.7696,63.8716,63.6968,63.8643,69100.0
2008-11-12 12:05:00,87.69,87.69,87.25,87.27,95700.0,63.8716,63.8716,63.5511,63.5657,95700.0
2008-11-12 12:10:00,87.3,87.41,87.13,87.27,90100.0,63.5875,63.6676,63.4637,63.5657,90100.0
2008-11-12 12:15:00,87.28,87.32,87.15,87.21,71200.0,63.573,63.6021,63.4783,63.522,71200.0
2008-11-12 12:20:00,87.19,87.64,87.09,87.52,55900.0,63.5074,63.8352,63.4346,63.7478,55900.0
2008-11-12 12:25:00,87.53,87.83,87.53,87.68,27500.0,63.7551,63.9736,63.7551,63.8643,27500.0
2008-11-12 12:30:00,87.68,87.87,87.63,87.69,27800.0,63.8643,64.0027,63.8279,63.8716,27800.0
2008-11-12 12:35:00,87.7,88.07,87.6,87.95,32400.0,63.8789,64.1484,63.806,64.061,32400.0
2008-11-12 12:40:00,87.97,88.02,87.74,87.75,81300.0,64.0755,64.112,63.908,63.9153,81300.0
2008-11-12 12:45:00,87.75,87.84,87.65,87.65,48100.0,63.9153,63.9809,63.8425,63.8425,48100.0
2008-11-12 12:50:00,87.69,87.87,87.6,87.69,139300.0,63.8716,64.0027,63.806,63.8716,139300.0
2008-11-12 12:55:00,87.7,88.01,87.68,87.99,40300.0,63.8789,64.1047,63.8643,64.0901,40300.0
2008-11-12 13:00:00,88.0,88.12,87.79,87.81,43900.0,64.0974,64.1848,63.9444,63.959,43900.0
2008-11-12 13:05:00,87.82,87.94,87.67,87.72,39900.0,63.9663,64.0537,63.857,63.8934,39900.0
2008-11-12 13:10:00,87.75,87.83,87.43,87.43,73000.0,63.9153,63.9736,63.6822,63.6822,73000.0
2008-11-12 13:15:00,87.42,87.42,87.22,87.34,45000.0,63.6749,63.6749,63.5293,63.6167,45000.0
2008-11-12 13:20:00,87.35,87.37,87.14,87.35,49500.0,63.6239,63.6385,63.471,63.6239,49500.0
2008-11-12 13:25:00,87.32,87.46,87.26,87.45,26700.0,63.6021,63.7041,63.5584,63.6968,26700.0
2008-11-12 13:30:00,87.44,87.44,86.98,87.03,57200.0,63.6895,63.6895,63.3544,63.3909,57200.0
2008-11-12 13:35:00,87.01,87.26,86.91,87.16,61600.0,63.3763,63.5584,63.3035,63.4856,61600.0
2008-11-12 13:40:00,87.14,87.45,87.13,87.45,88600.0,63.471,63.6968,63.4637,63.6968,88600.0
2008-11-12 13:45:00,87.45,87.47,87.15,87.27,68200.0,63.6968,63.7114,63.4783,63.5657,68200.0
2008-11-12 13:50:00,87.24,87.27,86.76,86.76,65500.0,63.5438,63.5657,63.1942,63.1942,65500.0
2008-11-12 13:55:00,86.76,86.87,86.67,86.86,68100.0,63.1942,63.2743,63.1286,63.267,68100.0
2008-11-12 14:00:00,86.84,86.95,86.64,86.73,61900.0,63.2525,63.3326,63.1068,63.1724,61900.0
2008-11-12 14:05:00,86.72,86.77,86.49,86.6,83100.0,63.1651,63.2015,62.9975,63.0777,83100.0
2008-11-12 14:10:00,86.64,86.78,86.45,86.46,64900.0,63.1068,63.2088,62.9684,62.9757,64900.0
2008-11-12 14:15:00,86.49,86.94,86.49,86.81,59200.0,62.9975,63.3253,62.9975,63.2306,59200.0
2008-11-12 14:20:00,86.81,87.07,86.78,87.04,34300.0,63.2306,63.42,63.2088,63.3981,34300.0
2008-11-12 14:25:00,87.05,87.23,86.9,86.98,55200.0,63.4054,63.5365,63.2962,63.3544,55200.0
2008-11-12 14:30:00,86.96,87.42,86.92,87.15,89600.0,63.3399,63.6749,63.3107,63.4783,89600.0
2008-11-12 14:35:00,87.13,87.24,86.81,86.89,57800.0,63.4637,63.5438,63.2306,63.2889,57800.0
2008-11-12 14:40:00,86.9,87.08,86.68,87.04,70000.0,63.2962,63.4273,63.1359,63.3981,70000.0
2008-11-12 14:45:00,87.09,87.32,86.82,86.82,80000.0,63.4346,63.6021,63.2379,63.2379,80000.0
2008-11-12 14:50:00,86.83,86.9,86.62,86.81,76300.0,63.2452,63.2962,63.0922,63.2306,76300.0
2008-11-12 14:55:00,86.77,86.83,86.47,86.5,139500.0,63.2015,63.2452,62.983,63.0048,139500.0
2008-11-12 15:00:00,86.48,86.55,86.3,86.43,94700.0,62.9903,63.0412,62.8591,62.9538,94700.0
2008-11-12 15:05:00,86.42,86.48,86.21,86.21,74800.0,62.9466,62.9903,62.7936,62.7936,74800.0
2008-11-12 15:10:00,86.22,86.49,86.16,86.33,121600.0,62.8009,62.9975,62.7572,62.881,121600.0
2008-11-12 15:15:00,86.26,86.46,86.08,86.35,103100.0,62.83,62.9757,62.6989,62.8956,103100.0
2008-11-12 15:20:00,86.34,86.39,85.85,85.9,143300.0,62.8883,62.9247,62.5314,62.5678,143300.0
2008-11-12 15:25:00,85.86,86.05,85.71,85.89,116100.0,62.5387,62.6771,62.4294,62.5605,116100.0
2008-11-12 15:30:00,85.91,86.22,85.83,85.99,135400.0,62.5751,62.8009,62.5168,62.6334,135400.0
2008-11-12 15:35:00,86.02,86.14,85.76,85.95,142500.0,62.6552,62.7426,62.4658,62.6042,142500.0
2008-11-12 15:40:00,85.9,86.33,85.43,86.33,249600.0,62.5678,62.881,62.2255,62.881,249600.0
2008-11-12 15:45:00,86.31,86.5,85.91,85.97,244500.0,62.8664,63.0048,62.5751,62.6188,244500.0
2008-11-12 15:50:00,86.0,86.13,85.82,85.91,204800.0,62.6406,62.7353,62.5095,62.5751,204800.0
2008-11-12 15:55:00,85.93,86.01,85.71,85.78,147500.0,62.5896,62.6479,62.4294,62.4804,147500.0
2008-11-12 16:00:00,85.77,85.88,85.77,85.87,100300.0,62.4731,62.5532,62.4731,62.5459,100300.0
2008-11-12 16:05:00,85.75,85.75,85.75,85.75,300.0,62.4585,62.4585,62.4585,62.4585,300.0
2008-11-12 16:10:00,85.86,85.91,85.81,85.91,10900.0,62.5387,62.5751,62.5022,62.5751,10900.0
2008-11-13 09:30:00,86.29,87.02,86.23,86.64,218900.0,62.8519,63.3836,62.8082,63.1068,218900.0
2008-11-13 09:35:00,86.64,86.78,86.34,86.36,152800.0,63.1068,63.2088,62.8883,62.9029,152800.0
2008-11-13 09:40:00,86.35,86.38,86.0,86.07,100500.0,62.8956,62.9174,62.6406,62.6916,100500.0
2008-11-13 09:45:00,86.12,86.15,85.62,85.62,81300.0,62.728,62.7499,62.3639,62.3639,81300.0
2008-11-13 09:50:00,85.63,85.72,85.34,85.52,85100.0,62.3711,62.4367,62.1599,62.291,85100.0
2008-11-13 09:55:00,85.53,85.68,85.15,85.26,91500.0,62.2983,62.4076,62.0215,62.1016,91500.0
2008-11-13 10:00:00,85.21,85.87,85.19,85.81,116500.0,62.0652,62.5459,62.0506,62.5022,116500.0
2008-11-13 10:05:00,85.84,85.93,85.48,85.59,97700.0,62.5241,62.5896,62.2619,62.342,97700.0
2008-11-13 10:10:00,85.62,86.29,85.62,86.15,122500.0,62.3639,62.8519,62.3639,62.7499,122500.0
2008-11-13 10:15:00,86.1,86.81,86.09,86.54,99200.0,62.7135,63.2306,62.7062,63.034,99200.0
2008-11-13 10:20:00,86.53,87.21,86.47,86.84,111200.0,63.0267,63.522,62.983,63.2525,111200.0
2008-11-13 10:25:00,86.84,87.03,86.68,86.71,96200.0,63.2525,63.3909,63.1359,63.1578,96200.0
2008-11-13 10:30:00,86.74,86.99,86.48,86.54,111000.0,63.1796,63.3617,62.9903,63.034,111000.0
2008-11-13 10:35:00,86.55,86.64,86.33,86.58,58900.0,63.0412,63.1068,62.881,63.0631,58900.0
2008-11-13 10:40:00,86.6,86.63,86.11,86.17,85000.0,63.0777,63.0995,62.7208,62.7645,85000.0
2008-11-13 10:45:00,86.17,86.17,85.6,85.61,91700.0,62.7645,62.7645,62.3493,62.3566,91700.0
2008-11-13 10:50:00,85.62,86.03,85.62,86.03,77800.0,62.3639,62.6625,62.3639,62.6625,77800.0
2008-11-13 10:55:00,86.03,86.12,85.84,86.04,80900.0,62.6625,62.728,62.5241,62.6698,80900.0
2008-11-13 11:00:00,86.06,86.3,85.88,86.19,80100.0,62.6843,62.8591,62.5532,62.779,80100.0
2008-11-13 11:05:00,86.19,86.21,85.31,85.39,211200.0,62.779,62.7936,62.1381,62.1963,211200.0
2008-11-13 11:10:00,85.37,85.76,85.3,85.67,168700.0,62.1818,62.4658,62.1308,62.4003,168700.0
2008-11-13 11:15:00,85.67,85.67,85.26,85.3,101100.0,62.4003,62.4003,62.1016,62.1308,101100.0
2008-11-13 11:20:00,85.28,85.71,85.15,85.66,128000.0,62.1162,62.4294,62.0215,62.393,128000.0
2008-11-13 11:25:00,85.67,86.08,85.61,86.05,58900.0,62.4003,62.6989,62.3566,62.6771,58900.0
2008-11-13 11:30:00,86.12,86.19,85.86,85.91,101000.0,62.728,62.779,62.5387,62.5751,101000.0
2008-11-13 11:35:00,85.89,86.04,85.46,85.49,111600.0,62.5605,62.6698,62.2473,62.2692,111600.0
2008-11-13 11:40:00,85.51,85.81,85.48,85.54,49700.0,62.2837,62.5022,62.2619,62.3056,49700.0
2008-11-13 11:45:00,85.5,85.95,85.44,85.69,60900.0,62.2764,62.6042,62.2327,62.4148,60900.0
2008-11-13 11:50:00,85.7,86.01,85.42,85.55,79900.0,62.4221,62.6479,62.2182,62.3129,79900.0
2008-11-13 11:55:00,85.53,85.69,85.33,85.48,90000.0,62.2983,62.4148,62.1526,62.2619,90000.0
2008-11-13 12:00:00,85.48,85.72,85.32,85.45,73900.0,62.2619,62.4367,62.1453,62.24,73900.0
2008-11-13 12:05:00,85.47,85.57,85.31,85.4,47300.0,62.2546,62.3274,62.1381,62.2036,47300.0
2008-11-13 12:10:00,85.4,85.42,85.08,85.08,103800.0,62.2036,62.2182,61.9705,61.9705,103800.0
2008-11-13 12:15:00,85.09,85.09,84.75,84.82,146700.0,61.9778,61.9778,61.7302,61.7811,146700.0
2008-11-13 12:20:00,84.84,84.92,84.64,84.86,47000.0,61.7957,61.854,61.65,61.8103,47000.0
2008-11-13 12:25:00,84.86,84.91,84.55,84.66,66600.0,61.8103,61.8467,61.5845,61.6646,66600.0
2008-11-13 12:30:00,84.7,84.81,84.48,84.76,66100.0,61.6937,61.7739,61.5335,61.7374,66100.0
2008-11-13 12:35:00,84.76,84.9,84.68,84.85,51600.0,61.7374,61.8394,61.6792,61.803,51600.0
2008-11-13 12:40:00,84.86,84.91,84.59,84.64,90700.0,61.8103,61.8467,61.6136,61.65,90700.0
2008-11-13 12:45:00,84.65,84.78,83.95,83.95,192800.0,61.6573,61.752,61.1475,61.1475,192800.0
2008-11-13 12:50:00,84.01,84.01,83.19,83.63,438200.0,61.1912,61.1912,60.5939,60.9144,438200.0
2008-11-13 12:55:00,83.61,83.65,82.3,82.31,430400.0,60.8998,60.9289,59.9456,59.9529,430400.0
2008-11-13 13:00:00,82.32,82.89,82.26,82.61,306200.0,59.9602,60.3754,59.9165,60.1714,306200.0
2008-11-13 13:05:00,82.58,83.22,82.4,83.22,245100.0,60.1496,60.6157,60.0185,60.6157,245100.0
2008-11-13 13:10:00,83.22,83.44,83.05,83.33,148500.0,60.6157,60.776,60.4919,60.6959,148500.0
2008-11-13 13:15:00,83.3,84.17,83.25,83.85,178400.0,60.674,61.3077,60.6376,61.0746,178400.0
2008-11-13 13:20:00,83.87,83.92,83.48,83.53,91200.0,61.0892,61.1256,60.8051,60.8415,91200.0
2008-11-13 13:25:00,83.49,84.19,83.37,84.19,94600.0,60.8124,61.3223,60.725,61.3223,94600.0
2008-11-13 13:30:00,84.29,84.65,84.08,84.27,157800.0,61.3951,61.6573,61.2421,61.3805,157800.0
2008-11-13 13:35:00,84.26,85.31,84.09,85.08,202000.0,61.3733,62.1381,61.2494,61.9705,202000.0
2008-11-13 13:40:00,85.09,85.7,84.83,85.7,163100.0,61.9778,62.4221,61.7884,62.4221,163100.0
2008-11-13 13:45:00,85.71,86.11,84.88,85.06,273900.0,62.4294,62.7208,61.8248,61.956,273900.0
2008-11-13 13:50:00,85.05,86.72,84.9,86.31,237100.0,61.9487,63.1651,61.8394,62.8664,237100.0
2008-11-13 13:55:00,86.3,86.32,85.28,85.36,326300.0,62.8591,62.8737,62.1162,62.1745,326300.0
2008-11-13 14:00:00,85.37,85.81,85.12,85.31,285900.0,62.1818,62.5022,61.9997,62.1381,285900.0
2008-11-13 14:05:00,85.34,85.82,85.05,85.6,261200.0,62.1599,62.5095,61.9487,62.3493,261200.0
2008-11-13 14:10:00,85.61,86.13,85.61,85.88,188000.0,62.3566,62.7353,62.3566,62.5532,188000.0
2008-11-13 14:15:00,85.86,86.41,85.6,85.63,261900.0,62.5387,62.9393,62.3493,62.3711,261900.0
2008-11-13 14:20:00,85.59,86.73,85.59,86.6,216300.0,62.342,63.1724,62.342,63.0777,216300.0
2008-11-13 14:25:00,86.55,87.71,86.28,87.31,210100.0,63.0412,63.8862,62.8446,63.5948,210100.0
2008-11-13 14:30:00,87.31,87.65,86.83,86.83,222500.0,63.5948,63.8425,63.2452,63.2452,222500.0
2008-11-13 14:35:00,86.81,88.18,86.81,88.13,280500.0,63.2306,64.2285,63.2306,64.1921,280500.0
2008-11-13 14:40:00,88.16,88.25,87.66,87.97,239600.0,64.2139,64.2795,63.8497,64.0755,239600.0
2008-11-13 14:45:00,87.99,88.72,87.98,88.3,223200.0,64.0901,64.6218,64.0828,64.3159,223200.0
2008-11-13 14:50:00,88.32,88.71,87.89,87.97,163200.0,64.3305,64.6145,64.0173,64.0755,163200.0
2008-11-13 14:55:00,87.94,88.32,87.87,87.88,158700.0,64.0537,64.3305,64.0027,64.01,158700.0
2008-11-13 15:00:00,87.83,88.19,87.35,87.35,188800.0,63.9736,64.2358,63.6239,63.6239,188800.0
2008-11-13 15:05:00,87.37,87.59,86.36,86.53,164900.0,63.6385,63.7988,62.9029,63.0267,164900.0
2008-11-13 15:10:00,86.57,87.57,86.57,87.25,221200.0,63.0558,63.7842,63.0558,63.5511,221200.0
2008-11-13 15:15:00,87.2,87.9,86.98,87.73,184400.0,63.5147,64.0246,63.3544,63.9007,184400.0
2008-11-13 15:20:00,87.66,88.71,87.49,88.71,251600.0,63.8497,64.6145,63.7259,64.6145,251600.0
2008-11-13 15:25:00,88.72,89.36,88.53,89.36,173300.0,64.6218,65.088,64.4834,65.088,173300.0
2008-11-13 15:30:00,89.34,90.05,89.07,89.82,269400.0,65.0734,65.5906,64.8768,65.423,269400.0
2008-11-13 15:35:00,89.75,90.06,89.56,89.7,393700.0,65.3721,65.5979,65.2337,65.3356,393700.0
2008-11-13 15:40:00,89.71,90.43,89.71,90.32,203500.0,65.3429,65.8674,65.3429,65.7872,203500.0
2008-11-13 15:45:00,90.4,90.61,90.11,90.14,236200.0,65.8455,65.9985,65.6343,65.6561,236200.0
2008-11-13 15:50:00,90.11,90.93,90.06,90.93,220000.0,65.6343,66.2315,65.5979,66.2315,220000.0
2008-11-13 15:55:00,90.9,91.82,90.89,91.74,222500.0,66.2097,66.8798,66.2024,66.8215,222500.0
2008-11-14 09:30:00,89.58,90.12,89.46,89.95,149900.0,65.2482,65.6416,65.1608,65.5177,149900.0
2008-11-14 09:35:00,89.96,90.13,89.64,89.98,122000.0,65.525,65.6488,65.2919,65.5396,122000.0
2008-11-14 09:40:00,89.97,90.6,89.87,90.57,136400.0,65.5323,65.9912,65.4595,65.9693,136400.0
2008-11-14 09:45:00,90.6,90.75,90.3,90.36,106500.0,65.9912,66.1004,65.7727,65.8164,106500.0
2008-11-14 09:50:00,90.39,90.78,90.39,90.73,102200.0,65.8382,66.1223,65.8382,66.0859,102200.0
2008-11-14 09:55:00,90.74,91.23,90.67,90.87,162100.0,66.0932,66.4501,66.0422,66.1878,162100.0
2008-11-14 10:00:00,90.84,91.12,90.58,90.61,153700.0,66.166,66.3699,65.9766,65.9985,153700.0
2008-11-14 10:05:00,90.63,90.63,89.77,89.9,112000.0,66.013,66.013,65.3866,65.4813,112000.0
2008-11-14 10:10:00,89.87,89.96,89.56,89.56,108500.0,65.4595,65.525,65.2337,65.2337,108500.0
2008-11-14 10:15:00,89.51,89.91,89.2,89.25,62400.0,65.1972,65.4886,64.9714,65.0079,62400.0
2008-11-14 10:20:00,89.21,89.49,89.1,89.29,89100.0,64.9787,65.1827,64.8986,65.037,89100.0
2008-11-14 10:25:00,89.29,89.56,89.17,89.53,76300.0,65.037,65.2337,64.9496,65.2118,76300.0
2008-11-14 10:30:00,89.49,89.51,89.11,89.11,89100.0,65.1827,65.1972,64.9059,64.9059,89100.0
2008-11-14 10:35:00,89.09,89.38,88.68,88.7,142100.0,64.8913,65.1026,64.5927,64.6073,142100.0
2008-11-14 10:40:00,88.72,88.75,88.42,88.63,118500.0,64.6218,64.6437,64.4033,64.5563,118500.0
2008-11-14 10:45:00,88.64,88.97,88.33,88.97,95400.0,64.5636,64.8039,64.3378,64.8039,95400.0
2008-11-14 10:50:00,88.97,89.08,88.65,88.86,120700.0,64.8039,64.884,64.5708,64.7238,120700.0
2008-11-14 10:55:00,88.84,88.9,88.64,88.73,57500.0,64.7092,64.7529,64.5636,64.6291,57500.0
2008-11-14 11:00:00,88.66,88.77,88.22,88.38,115500.0,64.5781,64.6582,64.2576,64.3742,115500.0
2008-11-14 11:05:00,88.36,88.69,88.18,88.54,47100.0,64.3596,64.6,64.2285,64.4907,47100.0
2008-11-14 11:10:00,88.57,88.89,88.36,88.86,76500.0,64.5126,64.7457,64.3596,64.7238,76500.0
2008-11-14 11:15:00,88.87,89.19,88.83,89.12,50200.0,64.7311,64.9642,64.7019,64.9132,50200.0
2008-11-14 11:20:00,89.13,89.13,88.72,88.73,43000.0,64.9205,64.9205,64.6218,64.6291,43000.0
2008-11-14 11:25:00,88.77,89.08,88.58,88.6,59900.0,64.6582,64.884,64.5199,64.5344,59900.0
2008-11-14 11:30:00,88.6,88.6,88.31,88.34,37000.0,64.5344,64.5344,64.3232,64.345,37000.0
2008-11-14 11:35:00,88.41,88.59,88.21,88.33,66800.0,64.396,64.5271,64.2504,64.3378,66800.0
2008-11-14 11:40:00,88.35,88.38,87.99,88.24,96700.0,64.3523,64.3742,64.0901,64.2722,96700.0
2008-11-14 11:45:00,88.28,88.55,88.17,88.55,40600.0,64.3013,64.498,64.2212,64.498,40600.0
2008-11-14 11:50:00,88.54,88.68,88.42,88.42,47300.0,64.4907,64.5927,64.4033,64.4033,47300.0
2008-11-14 11:55:00,88.43,88.55,88.1,88.17,92300.0,64.4106,64.498,64.1702,64.2212,92300.0
2008-11-14 12:00:00,88.13,88.18,87.66,87.68,74600.0,64.1921,64.2285,63.8497,63.8643,74600.0
2008-11-14 12:05:00,87.65,87.83,87.5,87.81,53700.0,63.8425,63.9736,63.7332,63.959,53700.0
2008-11-14 12:10:00,87.77,87.91,87.56,87.91,40400.0,63.9299,64.0318,63.7769,64.0318,40400.0
2008-11-14 12:15:00,87.91,87.93,87.4,87.51,48500.0,64.0318,64.0464,63.6604,63.7405,48500.0
2008-11-14 12:20:00,87.48,87.92,87.46,87.81,63400.0,63.7186,64.0391,63.7041,63.959,63400.0
2008-11-14 12:25:00,87.8,88.15,87.76,88.09,38700.0,63.9517,64.2067,63.9226,64.1629,38700.0
2008-11-14 12:30:00,88.02,88.12,87.72,87.81,32700.0,64.112,64.1848,63.8934,63.959,32700.0
2008-11-14 12:35:00,87.82,88.59,87.81,88.59,92500.0,63.9663,64.5271,63.959,64.5271,92500.0
2008-11-14 12:40:00,88.61,88.67,88.43,88.52,45000.0,64.5417,64.5854,64.4106,64.4762,45000.0
2008-11-14 12:45:00,88.57,88.79,88.37,88.38,54600.0,64.5126,64.6728,64.3669,64.3742,54600.0
2008-11-14 12:50:00,88.36,88.66,88.33,88.39,38100.0,64.3596,64.5781,64.3378,64.3815,38100.0
2008-11-14 12:55:00,88.4,88.89,88.39,88.59,72400.0,64.3887,64.7457,64.3815,64.5271,72400.0
2008-11-14 13:00:00,88.52,88.52,88.18,88.19,50000.0,64.4762,64.4762,64.2285,64.2358,50000.0
2008-11-14 13:05:00,88.19,88.26,88.01,88.17,44300.0,64.2358,64.2868,64.1047,64.2212,44300.0
2008-11-14 13:10:00,88.17,88.17,87.71,87.72,24600.0,64.2212,64.2212,63.8862,63.8934,24600.0
2008-11-14 13:15:00,87.7,88.14,87.61,88.06,52900.0,63.8789,64.1994,63.8133,64.1411,52900.0
2008-11-14 13:20:00,88.07,88.24,87.81,88.24,32500.0,64.1484,64.2722,63.959,64.2722,32500.0
2008-11-14 13:25:00,88.26,88.81,88.22,88.81,56900.0,64.2868,64.6874,64.2576,64.6874,56900.0
2008-11-14 13:30:00,88.79,89.21,88.69,88.93,69500.0,64.6728,64.9787,64.6,64.7748,69500.0
2008-11-14 13:35:00,88.91,89.1,88.67,88.83,83100.0,64.7602,64.8986,64.5854,64.7019,83100.0
2008-11-14 13:40:00,88.85,89.18,88.69,88.73,70000.0,64.7165,64.9569,64.6,64.6291,70000.0
2008-11-14 13:45:00,88.66,88.84,88.37,88.81,62000.0,64.5781,64.7092,64.3669,64.6874,62000.0
2008-11-14 13:50:00,88.82,89.31,88.81,89.01,107800.0,64.6947,65.0516,64.6874,64.8331,107800.0
2008-11-14 13:55:00,88.99,89.44,88.91,88.91,92400.0,64.8185,65.1463,64.7602,64.7602,92400.0
2008-11-14 14:00:00,88.91,89.31,88.77,89.29,49600.0,64.7602,65.0516,64.6582,65.037,49600.0
2008-11-14 14:05:00,89.32,89.82,89.32,89.55,95700.0,65.0589,65.423,65.0589,65.2264,95700.0
2008-11-14 14:10:00,89.56,89.66,89.33,89.53,80900.0,65.2337,65.3065,65.0661,65.2118,80900.0
2008-11-14 14:15:00,89.57,90.59,89.55,90.59,100600.0,65.2409,65.9839,65.2264,65.9839,100600.0
2008-11-14 14:20:00,90.55,90.56,90.14,90.38,73500.0,65.9548,65.962,65.6561,65.8309,73500.0
2008-11-14 14:25:00,90.45,90.87,90.03,90.16,133700.0,65.8819,66.1878,65.576,65.6707,133700.0
2008-11-14 14:30:00,90.16,90.29,89.7,89.9,86300.0,65.6707,65.7654,65.3356,65.4813,86300.0
2008-11-14 14:35:00,89.84,90.49,89.75,90.22,106800.0,65.4376,65.9111,65.3721,65.7144,106800.0
2008-11-14 14:40:00,90.21,91.26,90.21,91.09,156600.0,65.7071,66.4719,65.7071,66.3481,156600.0
2008-11-14 14:45:00,91.15,91.25,90.5,90.72,118500.0,66.3918,66.4646,65.9183,66.0786,118500.0
2008-11-14 14:50:00,90.72,91.16,90.54,90.98,142300.0,66.0786,66.3991,65.9475,66.268,142300.0
2008-11-14 14:55:00,90.97,91.97,90.91,91.91,156800.0,66.2607,66.9891,66.217,66.9454,156800.0
2008-11-14 15:00:00,91.89,92.25,91.29,91.33,224200.0,66.9308,67.193,66.4938,66.5229,224200.0
2008-11-14 15:05:00,91.38,91.9,91.0,91.86,228900.0,66.5593,66.9381,66.2825,66.9089,228900.0
2008-11-14 15:10:00,91.78,91.89,91.29,91.79,195400.0,66.8507,66.9308,66.4938,66.858,195400.0
2008-11-14 15:15:00,91.79,92.09,90.7,90.82,163700.0,66.858,67.0765,66.064,66.1514,163700.0
2008-11-14 15:20:00,90.82,91.4,90.69,91.26,130300.0,66.1514,66.5739,66.0567,66.4719,130300.0
2008-11-14 15:25:00,91.19,91.35,90.43,90.78,133700.0,66.4209,66.5375,65.8674,66.1223,133700.0
2008-11-14 15:30:00,90.77,90.91,89.4,89.61,294100.0,66.115,66.217,65.1171,65.2701,294100.0
2008-11-14 15:35:00,89.63,90.07,89.45,89.9,175600.0,65.2847,65.6051,65.1535,65.4813,175600.0
2008-11-14 15:40:00,89.88,89.9,88.93,89.33,203500.0,65.4667,65.4813,64.7748,65.0661,203500.0
2008-11-14 15:45:00,89.33,89.86,89.26,89.6,129300.0,65.0661,65.4522,65.0152,65.2628,129300.0
2008-11-14 15:50:00,89.62,89.81,88.83,88.83,150900.0,65.2774,65.4158,64.7019,64.7019,150900.0
2008-11-14 15:55:00,88.79,88.82,87.46,87.69,262600.0,64.6728,64.6947,63.7041,63.8716,262600.0
2008-11-17 09:30:00,86.46,86.69,86.14,86.14,160200.0,62.9757,63.1432,62.7426,62.7426,160200.0
2008-11-17 09:35:00,86.18,86.97,86.16,86.54,150300.0,62.7717,63.3472,62.7572,63.034,150300.0
2008-11-17 09:40:00,86.55,86.61,86.05,86.38,144100.0,63.0412,63.0849,62.6771,62.9174,144100.0
2008-11-17 09:45:00,86.36,86.55,86.01,86.54,155600.0,62.9029,63.0412,62.6479,63.034,155600.0
2008-11-17 09:50:00,86.54,86.95,86.34,86.85,109700.0,63.034,63.3326,62.8883,63.2598,109700.0
2008-11-17 09:55:00,86.79,87.14,86.74,86.99,80000.0,63.2161,63.471,63.1796,63.3617,80000.0
2008-11-17 10:00:00,86.95,86.98,86.5,86.57,57600.0,63.3326,63.3544,63.0048,63.0558,57600.0
2008-11-17 10:05:00,86.63,86.75,86.39,86.66,62200.0,63.0995,63.1869,62.9247,63.1214,62200.0
2008-11-17 10:10:00,86.65,86.7,86.12,86.18,56900.0,63.1141,63.1505,62.728,62.7717,56900.0
2008-11-17 10:15:00,86.21,86.23,85.54,85.58,82300.0,62.7936,62.8082,62.3056,62.3347,82300.0
2008-11-17 10:20:00,85.58,85.73,85.32,85.69,70200.0,62.3347,62.444,62.1453,62.4148,70200.0
2008-11-17 10:25:00,85.69,85.82,85.54,85.79,45600.0,62.4148,62.5095,62.3056,62.4877,45600.0
2008-11-17 10:30:00,85.74,86.05,85.5,86.05,96000.0,62.4513,62.6771,62.2764,62.6771,96000.0
2008-11-17 10:35:00,86.05,86.2,85.86,86.01,76400.0,62.6771,62.7863,62.5387,62.6479,76400.0
2008-11-17 10:40:00,86.01,86.2,85.81,86.02,54300.0,62.6479,62.7863,62.5022,62.6552,54300.0
2008-11-17 10:45:00,86.03,86.1,85.76,86.02,169200.0,62.6625,62.7135,62.4658,62.6552,169200.0
2008-11-17 10:50:00,85.99,86.1,85.72,85.72,42200.0,62.6334,62.7135,62.4367,62.4367,42200.0
2008-11-17 10:55:00,85.74,85.83,85.5,85.56,76300.0,62.4513,62.5168,62.2764,62.3201,76300.0
2008-11-17 11:00:00,85.54,86.2,85.53,86.18,52800.0,62.3056,62.7863,62.2983,62.7717,52800.0
2008-11-17 11:05:00,86.18,86.43,86.18,86.36,57800.0,62.7717,62.9538,62.7717,62.9029,57800.0
2008-11-17 11:10:00,86.36,86.72,86.36,86.5,106200.0,62.9029,63.1651,62.9029,63.0048,106200.0
2008-11-17 11:15:00,86.48,86.51,86.25,86.32,52900.0,62.9903,63.0121,62.8227,62.8737,52900.0
2008-11-17 11:20:00,86.34,86.43,86.15,86.18,53100.0,62.8883,62.9538,62.7499,62.7717,53100.0
2008-11-17 11:25:00,86.21,86.28,86.04,86.11,67600.0,62.7936,62.8446,62.6698,62.7208,67600.0
2008-11-17 11:30:00,86.11,86.41,86.05,86.36,53500.0,62.7208,62.9393,62.6771,62.9029,53500.0
2008-11-17 11:35:00,86.35,86.54,86.13,86.43,64300.0,62.8956,63.034,62.7353,62.9538,64300.0
2008-11-17 11:40:00,86.45,86.51,85.95,86.07,51900.0,62.9684,63.0121,62.6042,62.6916,51900.0
2008-11-17 11:45:00,86.12,86.93,86.12,86.93,53900.0,62.728,63.318,62.728,63.318,53900.0
2008-11-17 11:50:00,86.91,87.51,86.83,87.48,135800.0,63.3035,63.7405,63.2452,63.7186,135800.0
2008-11-17 11:55:00,87.47,87.78,87.32,87.57,226700.0,63.7114,63.9371,63.6021,63.7842,226700.0
2008-11-17 12:00:00,87.56,87.8,87.26,87.39,309100.0,63.7769,63.9517,63.5584,63.6531,309100.0
2008-11-17 12:05:00,87.45,87.89,87.29,87.84,187700.0,63.6968,64.0173,63.5802,63.9809,187700.0
2008-11-17 12:10:00,87.83,88.01,87.52,87.86,98800.0,63.9736,64.1047,63.7478,63.9954,98800.0
2008-11-17 12:15:00,87.86,88.01,87.62,87.88,53900.0,63.9954,64.1047,63.8206,64.01,53900.0
2008-11-17 12:20:00,87.92,88.33,87.75,88.11,80600.0,64.0391,64.3378,63.9153,64.1775,80600.0
2008-11-17 12:25:00,88.16,88.28,87.82,88.25,101600.0,64.2139,64.3013,63.9663,64.2795,101600.0
2008-11-17 12:30:00,88.23,88.45,88.16,88.31,73800.0,64.2649,64.4252,64.2139,64.3232,73800.0
2008-11-17 12:35:00,88.33,88.34,87.61,87.71,132500.0,64.3378,64.345,63.8133,63.8862,132500.0
2008-11-17 12:40:00,87.71,87.97,87.66,87.97,49200.0,63.8862,64.0755,63.8497,64.0755,49200.0
2008-11-17 12:45:00,87.99,88.7,87.96,88.6,101000.0,64.0901,64.6073,64.0683,64.5344,101000.0
2008-11-17 12:50:00,88.59,88.62,88.32,88.32,74800.0,64.5271,64.549,64.3305,64.3305,74800.0
2008-11-17 12:55:00,88.32,88.32,87.88,87.88,98600.0,64.3305,64.3305,64.01,64.01,98600.0
2008-11-17 13:00:00,87.88,87.96,87.59,87.59,84100.0,64.01,64.0683,63.7988,63.7988,84100.0
2008-11-17 13:05:00,87.58,87.75,87.42,87.61,72700.0,63.7915,63.9153,63.6749,63.8133,72700.0
2008-11-17 13:10:00,87.66,87.69,87.4,87.64,117600.0,63.8497,63.8716,63.6604,63.8352,117600.0
2008-11-17 13:15:00,87.64,87.66,87.18,87.35,80900.0,63.8352,63.8497,63.5001,63.6239,80900.0
2008-11-17 13:20:00,87.37,87.45,87.17,87.17,54400.0,63.6385,63.6968,63.4928,63.4928,54400.0
2008-11-17 13:25:00,87.18,87.69,87.18,87.56,78000.0,63.5001,63.8716,63.5001,63.7769,78000.0
2008-11-17 13:30:00,87.58,87.7,87.26,87.26,76700.0,63.7915,63.8789,63.5584,63.5584,76700.0
2008-11-17 13:35:00,87.26,87.32,86.86,87.03,63700.0,63.5584,63.6021,63.267,63.3909,63700.0
2008-11-17 13:40:00,87.03,87.09,86.7,86.74,68800.0,63.3909,63.4346,63.1505,63.1796,68800.0
2008-11-17 13:45:00,86.77,87.05,86.76,86.98,45500.0,63.2015,63.4054,63.1942,63.3544,45500.0
2008-11-17 13:50:00,86.93,87.51,86.89,87.34,71000.0,63.318,63.7405,63.2889,63.6167,71000.0
2008-11-17 13:55:00,87.33,87.69,87.33,87.47,94700.0,63.6094,63.8716,63.6094,63.7114,94700.0
2008-11-17 14:00:00,87.44,87.54,86.84,86.95,78100.0,63.6895,63.7623,63.2525,63.3326,78100.0
2008-11-17 14:05:00,86.91,87.51,86.84,87.44,104700.0,63.3035,63.7405,63.2525,63.6895,104700.0
2008-11-17 14:10:00,87.42,87.92,87.26,87.72,35200.0,63.6749,64.0391,63.5584,63.8934,35200.0
2008-11-17 14:15:00,87.71,87.78,87.38,87.57,69500.0,63.8862,63.9371,63.6458,63.7842,69500.0
2008-11-17 14:20:00,87.55,87.9,87.15,87.2,88000.0,63.7696,64.0246,63.4783,63.5147,88000.0
2008-11-17 14:25:00,87.17,87.36,86.77,86.89,139200.0,63.4928,63.6312,63.2015,63.2889,139200.0
2008-11-17 14:30:00,86.94,87.14,86.65,86.98,217500.0,63.3253,63.471,63.1141,63.3544,217500.0
2008-11-17 14:35:00,87.01,87.67,86.84,87.57,192600.0,63.3763,63.857,63.2525,63.7842,192600.0
2008-11-17 14:40:00,87.54,87.95,87.36,87.83,128300.0,63.7623,64.061,63.6312,63.9736,128300.0
2008-11-17 14:45:00,87.82,87.82,87.18,87.21,147100.0,63.9663,63.9663,63.5001,63.522,147100.0
2008-11-17 14:50:00,87.2,87.28,86.93,87.2,103500.0,63.5147,63.573,63.318,63.5147,103500.0
2008-11-17 14:55:00,87.2,87.48,86.84,86.96,69700.0,63.5147,63.7186,63.2525,63.3399,69700.0
2008-11-17 15:00:00,86.96,87.47,86.67,87.43,96000.0,63.3399,63.7114,63.1286,63.6822,96000.0
2008-11-17 15:05:00,87.43,87.48,87.0,87.3,74000.0,63.6822,63.7186,63.369,63.5875,74000.0
2008-11-17 15:10:00,87.28,87.38,86.76,87.29,124400.0,63.573,63.6458,63.1942,63.5802,124400.0
2008-11-17 15:15:00,87.29,87.78,87.29,87.5,101600.0,63.5802,63.9371,63.5802,63.7332,101600.0
2008-11-17 15:20:00,87.44,87.62,87.09,87.2,85500.0,63.6895,63.8206,63.4346,63.5147,85500.0
2008-11-17 15:25:00,87.11,87.38,86.85,87.25,143600.0,63.4491,63.6458,63.2598,63.5511,143600.0
2008-11-17 15:30:00,87.23,87.47,86.78,86.82,124500.0,63.5365,63.7114,63.2088,63.2379,124500.0
2008-11-17 15:35:00,86.8,87.02,86.22,86.5,172200.0,63.2233,63.3836,62.8009,63.0048,172200.0
2008-11-17 15:40:00,86.54,87.0,86.39,86.84,285100.0,63.034,63.369,62.9247,63.2525,285100.0
2008-11-17 15:45:00,86.8,86.93,86.35,86.35,138100.0,63.2233,63.318,62.8956,62.8956,138100.0
2008-11-17 15:50:00,86.34,86.6,85.99,86.01,89800.0,62.8883,63.0777,62.6334,62.6479,89800.0
2008-11-17 15:55:00,85.98,86.0,85.36,85.49,252700.0,62.6261,62.6406,62.1745,62.2692,252700.0
2008-11-18 09:30:00,85.24,85.43,84.97,85.2,269900.0,62.0871,62.2255,61.8904,62.0579,269900.0
2008-11-18 09:35:00,85.22,85.99,85.22,85.82,132600.0,62.0725,62.6334,62.0725,62.5095,132600.0
2008-11-18 09:40:00,85.83,86.34,85.82,85.97,172300.0,62.5168,62.8883,62.5095,62.6188,172300.0
2008-11-18 09:45:00,85.99,86.32,85.8,86.29,100200.0,62.6334,62.8737,62.495,62.8519,100200.0
2008-11-18 09:50:00,86.29,86.39,85.63,85.64,116100.0,62.8519,62.9247,62.3711,62.3784,116100.0
2008-11-18 09:55:00,85.6,85.77,85.35,85.73,138700.0,62.3493,62.4731,62.1672,62.444,138700.0
2008-11-18 10:00:00,85.72,85.72,85.09,85.22,117600.0,62.4367,62.4367,61.9778,62.0725,117600.0
2008-11-18 10:05:00,85.33,85.39,85.01,85.18,83400.0,62.1526,62.1963,61.9195,62.0434,83400.0
2008-11-18 10:10:00,85.18,85.73,85.14,85.44,33800.0,62.0434,62.444,62.0142,62.2327,33800.0
2008-11-18 10:15:00,85.45,86.25,85.39,86.25,372500.0,62.24,62.8227,62.1963,62.8227,372500.0
2008-11-18 10:20:00,86.25,86.47,86.07,86.07,107300.0,62.8227,62.983,62.6916,62.6916,107300.0
2008-11-18 10:25:00,86.06,87.0,86.0,87.0,104600.0,62.6843,63.369,62.6406,63.369,104600.0
2008-11-18 10:30:00,87.02,87.02,86.63,86.68,109600.0,63.3836,63.3836,63.0995,63.1359,109600.0
2008-11-18 10:35:00,86.65,86.71,86.35,86.61,73900.0,63.1141,63.1578,62.8956,63.0849,73900.0
2008-11-18 10:40:00,86.64,86.85,86.23,86.34,99500.0,63.1068,63.2598,62.8082,62.8883,99500.0
2008-11-18 10:45:00,86.31,86.5,86.24,86.41,96600.0,62.8664,63.0048,62.8154,62.9393,96600.0
2008-11-18 10:50:00,86.4,86.51,86.11,86.36,62600.0,62.932,63.0121,62.7208,62.9029,62600.0
2008-11-18 10:55:00,86.32,86.47,86.13,86.35,44000.0,62.8737,62.983,62.7353,62.8956,44000.0
2008-11-18 11:00:00,86.35,86.35,85.68,85.76,61000.0,62.8956,62.8956,62.4076,62.4658,61000.0
2008-11-18 11:05:00,85.75,85.94,85.67,85.88,54000.0,62.4585,62.5969,62.4003,62.5532,54000.0
2008-11-18 11:10:00,85.83,86.04,85.76,85.99,81600.0,62.5168,62.6698,62.4658,62.6334,81600.0
2008-11-18 11:15:00,86.0,86.14,85.91,86.07,59400.0,62.6406,62.7426,62.5751,62.6916,59400.0
2008-11-18 11:20:00,86.06,86.22,85.85,85.93,58400.0,62.6843,62.8009,62.5314,62.5896,58400.0
2008-11-18 11:25:00,85.94,86.12,85.79,86.09,52200.0,62.5969,62.728,62.4877,62.7062,52200.0
2008-11-18 11:30:00,86.1,86.4,85.98,86.39,83400.0,62.7135,62.932,62.6261,62.9247,83400.0
2008-11-18 11:35:00,86.38,86.89,86.38,86.62,59200.0,62.9174,63.2889,62.9174,63.0922,59200.0
2008-11-18 11:40:00,86.54,86.63,86.41,86.53,20300.0,63.034,63.0995,62.9393,63.0267,20300.0
2008-11-18 11:45:00,86.54,86.83,86.36,86.47,83800.0,63.034,63.2452,62.9029,62.983,83800.0
2008-11-18 11:50:00,86.48,87.16,86.48,86.85,59900.0,62.9903,63.4856,62.9903,63.2598,59900.0
2008-11-18 11:55:00,86.88,87.08,86.79,87.05,52000.0,63.2816,63.4273,63.2161,63.4054,52000.0
2008-11-18 12:00:00,87.05,87.05,86.68,86.72,50300.0,63.4054,63.4054,63.1359,63.1651,50300.0
2008-11-18 12:05:00,86.7,86.78,86.48,86.5,79600.0,63.1505,63.2088,62.9903,63.0048,79600.0
2008-11-18 12:10:00,86.47,86.71,86.42,86.57,56900.0,62.983,63.1578,62.9466,63.0558,56900.0
2008-11-18 12:15:00,86.55,86.81,86.5,86.5,31200.0,63.0412,63.2306,63.0048,63.0048,31200.0
2008-11-18 12:20:00,86.5,86.5,86.26,86.31,114000.0,63.0048,63.0048,62.83,62.8664,114000.0
2008-11-18 12:25:00,86.31,86.31,86.0,86.17,79400.0,62.8664,62.8664,62.6406,62.7645,79400.0
2008-11-18 12:30:00,86.14,86.14,85.83,85.89,69400.0,62.7426,62.7426,62.5168,62.5605,69400.0
2008-11-18 12:35:00,85.88,85.94,85.73,85.86,45700.0,62.5532,62.5969,62.444,62.5387,45700.0
2008-11-18 12:40:00,85.85,85.96,85.71,85.73,74000.0,62.5314,62.6115,62.4294,62.444,74000.0
2008-11-18 12:45:00,85.71,85.74,85.36,85.55,81300.0,62.4294,62.4513,62.1745,62.3129,81300.0
2008-11-18 12:50:00,85.53,85.53,85.27,85.46,34700.0,62.2983,62.2983,62.1089,62.2473,34700.0
2008-11-18 12:55:00,85.48,85.65,85.48,85.57,28800.0,62.2619,62.3857,62.2619,62.3274,28800.0
2008-11-18 13:00:00,85.54,85.54,85.11,85.2,71200.0,62.3056,62.3056,61.9924,62.0579,71200.0
2008-11-18 13:05:00,85.21,85.21,85.0,85.1,54600.0,62.0652,62.0652,61.9123,61.9851,54600.0
2008-11-18 13:10:00,85.06,85.22,84.64,84.83,63700.0,61.956,62.0725,61.65,61.7884,63700.0
2008-11-18 13:15:00,84.79,84.83,84.41,84.65,79300.0,61.7593,61.7884,61.4825,61.6573,79300.0
2008-11-18 13:20:00,84.67,84.9,84.66,84.74,43800.0,61.6719,61.8394,61.6646,61.7229,43800.0
2008-11-18 13:25:00,84.73,85.0,84.73,84.95,67600.0,61.7156,61.9123,61.7156,61.8758,67600.0
2008-11-18 13:30:00,84.92,84.94,84.62,84.65,75000.0,61.854,61.8686,61.6355,61.6573,75000.0
2008-11-18 13:35:00,84.68,84.68,84.06,84.22,108700.0,61.6792,61.6792,61.2276,61.3441,108700.0
2008-11-18 13:40:00,84.24,84.54,84.2,84.21,73700.0,61.3587,61.5772,61.3296,61.3368,73700.0
2008-11-18 13:45:00,84.21,84.28,83.64,83.66,101000.0,61.3368,61.3878,60.9217,60.9362,101000.0
2008-11-18 13:50:00,83.71,84.23,83.71,84.23,63400.0,60.9726,61.3514,60.9726,61.3514,63400.0
2008-11-18 13:55:00,84.2,84.78,84.12,84.78,93200.0,61.3296,61.752,61.2713,61.752,93200.0
2008-11-18 14:00:00,84.76,84.78,84.14,84.2,82900.0,61.7374,61.752,61.2858,61.3296,82900.0
2008-11-18 14:05:00,84.25,84.26,83.73,83.97,78200.0,61.366,61.3733,60.9872,61.162,78200.0
2008-11-18 14:10:00,83.95,84.53,83.83,84.45,70300.0,61.1475,61.5699,61.0601,61.5116,70300.0
2008-11-18 14:15:00,84.43,84.55,84.24,84.32,96900.0,61.4971,61.5845,61.3587,61.417,96900.0
2008-11-18 14:20:00,84.17,84.72,84.14,84.5,93200.0,61.3077,61.7083,61.2858,61.5481,93200.0
2008-11-18 14:25:00,84.54,84.79,84.34,84.53,59500.0,61.5772,61.7593,61.4315,61.5699,59500.0
2008-11-18 14:30:00,84.54,84.54,83.89,83.96,86000.0,61.5772,61.5772,61.1038,61.1547,86000.0
2008-11-18 14:35:00,83.98,84.26,83.89,84.16,71600.0,61.1693,61.3733,61.1038,61.3004,71600.0
2008-11-18 14:40:00,84.18,84.35,84.0,84.01,67000.0,61.315,61.4388,61.1839,61.1912,67000.0
2008-11-18 14:45:00,84.01,84.03,83.22,83.24,139000.0,61.1912,61.2057,60.6157,60.6303,139000.0
2008-11-18 14:50:00,83.22,83.44,83.09,83.42,46900.0,60.6157,60.776,60.5211,60.7614,46900.0
2008-11-18 14:55:00,83.44,83.67,83.3,83.37,50200.0,60.776,60.9435,60.674,60.725,50200.0
2008-11-18 15:00:00,83.37,83.74,83.28,83.52,103700.0,60.725,60.9945,60.6594,60.8343,103700.0
2008-11-18 15:05:00,83.51,84.46,83.44,84.43,75000.0,60.827,61.5189,60.776,61.4971,75000.0
2008-11-18 15:10:00,84.47,84.9,84.2,84.28,142200.0,61.5262,61.8394,61.3296,61.3878,142200.0
2008-11-18 15:15:00,84.29,84.64,84.01,84.62,106600.0,61.3951,61.65,61.1912,61.6355,106600.0
2008-11-18 15:20:00,84.55,85.26,84.42,84.65,147300.0,61.5845,62.1016,61.4898,61.6573,147300.0
2008-11-18 15:25:00,84.59,84.76,84.13,84.61,203600.0,61.6136,61.7374,61.2786,61.6282,203600.0
2008-11-18 15:30:00,84.6,84.6,83.86,84.19,196500.0,61.6209,61.6209,61.0819,61.3223,196500.0
2008-11-18 15:35:00,84.22,85.14,84.18,84.87,249600.0,61.3441,62.0142,61.315,61.8176,249600.0
2008-11-18 15:40:00,84.81,85.72,84.81,84.89,303500.0,61.7739,62.4367,61.7739,61.8321,303500.0
2008-11-18 15:45:00,84.91,85.81,84.88,85.72,232400.0,61.8467,62.5022,61.8248,62.4367,232400.0
2008-11-18 15:50:00,85.68,86.08,85.56,85.99,259100.0,62.4076,62.6989,62.3201,62.6334,259100.0
2008-11-18 15:55:00,86.04,86.41,85.78,86.35,338900.0,62.6698,62.9393,62.4804,62.8956,338900.0
2008-11-18 16:00:00,86.44,86.82,86.25,86.76,219500.0,62.9611,63.2379,62.8227,63.1942,219500.0
2008-11-18 16:05:00,86.68,86.68,85.35,85.35,13100.0,63.1359,63.1359,62.1672,62.1672,13100.0
2008-11-18 16:10:00,87.2,87.43,87.14,87.14,41700.0,63.5147,63.6822,63.471,63.471,41700.0
2008-11-19 09:30:00,86.07,86.5,86.01,86.26,152400.0,62.6916,63.0048,62.6479,62.83,152400.0
2008-11-19 09:35:00,86.18,86.84,86.13,86.74,150900.0,62.7717,63.2525,62.7353,63.1796,150900.0
2008-11-19 09:40:00,86.76,86.95,86.07,86.12,101800.0,63.1942,63.3326,62.6916,62.728,101800.0
2008-11-19 09:45:00,86.16,86.33,85.84,86.15,100700.0,62.7572,62.881,62.5241,62.7499,100700.0
2008-11-19 09:50:00,86.08,86.18,85.48,85.63,78700.0,62.6989,62.7717,62.2619,62.3711,78700.0
2008-11-19 09:55:00,85.6,85.76,85.44,85.76,93800.0,62.3493,62.4658,62.2327,62.4658,93800.0
2008-11-19 10:00:00,85.73,86.24,85.62,86.24,83400.0,62.444,62.8154,62.3639,62.8154,83400.0
2008-11-19 10:05:00,86.24,86.7,85.92,86.6,61800.0,62.8154,63.1505,62.5824,63.0777,61800.0
2008-11-19 10:10:00,86.6,86.87,86.44,86.79,52300.0,63.0777,63.2743,62.9611,63.2161,52300.0
2008-11-19 10:15:00,86.76,87.01,86.34,86.34,127500.0,63.1942,63.3763,62.8883,62.8883,127500.0
2008-11-19 10:20:00,86.38,86.49,86.15,86.27,88300.0,62.9174,62.9975,62.7499,62.8373,88300.0
2008-11-19 10:25:00,86.35,86.42,85.95,86.27,72600.0,62.8956,62.9466,62.6042,62.8373,72600.0
2008-11-19 10:30:00,86.29,86.3,85.88,86.1,141300.0,62.8519,62.8591,62.5532,62.7135,141300.0
2008-11-19 10:35:00,86.1,86.17,85.66,85.78,80500.0,62.7135,62.7645,62.393,62.4804,80500.0
2008-11-19 10:40:00,85.74,85.87,85.5,85.58,52600.0,62.4513,62.5459,62.2764,62.3347,52600.0
2008-11-19 10:45:00,85.55,85.55,84.96,85.08,81600.0,62.3129,62.3129,61.8831,61.9705,81600.0
2008-11-19 10:50:00,85.08,85.28,84.92,84.93,77100.0,61.9705,62.1162,61.854,61.8613,77100.0
2008-11-19 10:55:00,84.91,84.93,84.46,84.52,73300.0,61.8467,61.8613,61.5189,61.5626,73300.0
2008-11-19 11:00:00,84.51,84.74,84.47,84.57,59100.0,61.5553,61.7229,61.5262,61.5991,59100.0
2008-11-19 11:05:00,84.56,84.89,84.53,84.89,73400.0,61.5918,61.8321,61.5699,61.8321,73400.0
2008-11-19 11:10:00,84.89,84.99,84.56,84.61,35000.0,61.8321,61.905,61.5918,61.6282,35000.0
2008-11-19 11:15:00,84.61,84.87,84.29,84.85,60700.0,61.6282,61.8176,61.3951,61.803,60700.0
2008-11-19 11:20:00,84.85,84.86,84.3,84.3,60100.0,61.803,61.8103,61.4024,61.4024,60100.0
2008-11-19 11:25:00,84.3,84.35,83.85,83.89,82400.0,61.4024,61.4388,61.0746,61.1038,82400.0
2008-11-19 11:30:00,83.95,84.22,83.79,83.94,113200.0,61.1475,61.3441,61.0309,61.1402,113200.0
2008-11-19 11:35:00,83.92,83.94,83.65,83.85,96100.0,61.1256,61.1402,60.9289,61.0746,96100.0
2008-11-19 11:40:00,83.85,83.98,83.57,83.92,68700.0,61.0746,61.1693,60.8707,61.1256,68700.0
2008-11-19 11:45:00,83.94,83.95,83.42,83.74,65100.0,61.1402,61.1475,60.7614,60.9945,65100.0
2008-11-19 11:50:00,83.72,84.28,83.7,84.15,48800.0,60.9799,61.3878,60.9654,61.2931,48800.0
2008-11-19 11:55:00,84.15,84.3,83.98,83.98,38800.0,61.2931,61.4024,61.1693,61.1693,38800.0
2008-11-19 12:00:00,83.98,84.05,83.71,83.83,49900.0,61.1693,61.2203,60.9726,61.0601,49900.0
2008-11-19 12:05:00,83.93,84.11,83.81,84.04,51500.0,61.1329,61.264,61.0455,61.213,51500.0
2008-11-19 12:10:00,84.05,84.05,83.62,83.91,84000.0,61.2203,61.2203,60.9071,61.1183,84000.0
2008-11-19 12:15:00,83.89,83.93,83.3,83.3,68900.0,61.1038,61.1329,60.674,60.674,68900.0
2008-11-19 12:20:00,83.33,83.6,83.29,83.54,57300.0,60.6959,60.8925,60.6667,60.8488,57300.0
2008-11-19 12:25:00,83.5,83.6,83.2,83.33,62200.0,60.8197,60.8925,60.6012,60.6959,62200.0
2008-11-19 12:30:00,83.36,83.61,83.26,83.6,27700.0,60.7177,60.8998,60.6449,60.8925,27700.0
2008-11-19 12:35:00,83.61,83.88,83.49,83.88,65000.0,60.8998,61.0965,60.8124,61.0965,65000.0
2008-11-19 12:40:00,83.92,84.07,83.85,83.87,69300.0,61.1256,61.2349,61.0746,61.0892,69300.0
2008-11-19 12:45:00,83.89,84.05,83.77,83.86,45600.0,61.1038,61.2203,61.0163,61.0819,45600.0
2008-11-19 12:50:00,83.86,83.96,83.58,83.71,70700.0,61.0819,61.1547,60.878,60.9726,70700.0
2008-11-19 12:55:00,83.72,83.97,83.59,83.9,31100.0,60.9799,61.162,60.8852,61.111,31100.0
2008-11-19 13:00:00,83.94,84.36,83.87,84.21,71000.0,61.1402,61.4461,61.0892,61.3368,71000.0
2008-11-19 13:05:00,84.22,84.45,84.09,84.14,50400.0,61.3441,61.5116,61.2494,61.2858,50400.0
2008-11-19 13:10:00,84.13,84.28,84.0,84.27,27200.0,61.2786,61.3878,61.1839,61.3805,27200.0
2008-11-19 13:15:00,84.24,84.24,83.68,83.85,30200.0,61.3587,61.3587,60.9508,61.0746,30200.0
2008-11-19 13:20:00,83.88,83.89,83.63,83.66,43700.0,61.0965,61.1038,60.9144,60.9362,43700.0
2008-11-19 13:25:00,83.66,83.67,83.29,83.3,50000.0,60.9362,60.9435,60.6667,60.674,50000.0
2008-11-19 13:30:00,83.29,83.31,83.01,83.06,64700.0,60.6667,60.6813,60.4628,60.4992,64700.0
2008-11-19 13:35:00,83.08,83.28,82.86,83.23,90800.0,60.5138,60.6594,60.3535,60.623,90800.0
2008-11-19 13:40:00,83.23,83.48,83.15,83.34,37800.0,60.623,60.8051,60.5648,60.7031,37800.0
2008-11-19 13:45:00,83.32,83.66,83.32,83.52,25600.0,60.6886,60.9362,60.6886,60.8343,25600.0
2008-11-19 13:50:00,83.5,83.82,83.35,83.8,42500.0,60.8197,61.0528,60.7104,61.0382,42500.0
2008-11-19 13:55:00,83.82,84.15,83.76,83.79,40400.0,61.0528,61.2931,61.0091,61.0309,40400.0
2008-11-19 14:00:00,83.81,83.81,83.25,83.3,130500.0,61.0455,61.0455,60.6376,60.674,130500.0
2008-11-19 14:05:00,83.31,83.48,82.96,83.41,186400.0,60.6813,60.8051,60.4264,60.7541,186400.0
2008-11-19 14:10:00,83.41,83.83,83.36,83.68,71100.0,60.7541,61.0601,60.7177,60.9508,71100.0
2008-11-19 14:15:00,83.67,83.71,83.25,83.3,476400.0,60.9435,60.9726,60.6376,60.674,476400.0
2008-11-19 14:20:00,83.24,83.25,82.87,82.87,501000.0,60.6303,60.6376,60.3608,60.3608,501000.0
2008-11-19 14:25:00,82.9,83.51,82.89,83.11,131500.0,60.3827,60.827,60.3754,60.5356,131500.0
2008-11-19 14:30:00,83.11,83.39,82.88,82.88,123500.0,60.5356,60.7396,60.3681,60.3681,123500.0
2008-11-19 14:35:00,82.86,83.02,82.56,82.82,126600.0,60.3535,60.4701,60.135,60.3244,126600.0
2008-11-19 14:40:00,82.85,83.71,82.78,83.6,125500.0,60.3462,60.9726,60.2953,60.8925,125500.0
2008-11-19 14:45:00,83.61,84.29,83.52,83.9,186100.0,60.8998,61.3951,60.8343,61.111,186100.0
2008-11-19 14:50:00,83.88,84.25,83.73,83.91,112100.0,61.0965,61.366,60.9872,61.1183,112100.0
2008-11-19 14:55:00,83.9,84.04,83.48,83.93,76200.0,61.111,61.213,60.8051,61.1329,76200.0
2008-11-19 15:00:00,83.94,83.94,83.21,83.81,163800.0,61.1402,61.1402,60.6085,61.0455,163800.0
2008-11-19 15:05:00,83.78,84.23,83.46,84.06,160300.0,61.0236,61.3514,60.7906,61.2276,160300.0
2008-11-19 15:10:00,84.01,84.25,83.67,83.83,178700.0,61.1912,61.366,60.9435,61.0601,178700.0
2008-11-19 15:15:00,83.83,83.83,82.85,82.9,140300.0,61.0601,61.0601,60.3462,60.3827,140300.0
2008-11-19 15:20:00,82.91,83.05,82.5,82.66,196300.0,60.3899,60.4919,60.0913,60.2078,196300.0
2008-11-19 15:25:00,82.69,83.05,82.39,82.89,427800.0,60.2297,60.4919,60.0112,60.3754,427800.0
2008-11-19 15:30:00,82.9,83.18,82.48,83.17,362300.0,60.3827,60.5866,60.0767,60.5793,362300.0
2008-11-19 15:35:00,83.19,83.22,82.17,82.17,360300.0,60.5939,60.6157,59.8509,59.8509,360300.0
2008-11-19 15:40:00,82.18,82.63,81.8,81.84,385400.0,59.8582,60.186,59.5814,59.6106,385400.0
2008-11-19 15:45:00,81.81,81.84,81.18,81.58,716100.0,59.5887,59.6106,59.1298,59.4212,716100.0
2008-11-19 15:50:00,81.61,81.77,81.33,81.51,357000.0,59.443,59.5596,59.2391,59.3702,357000.0
2008-11-19 15:55:00,81.51,81.59,81.08,81.29,477900.0,59.3702,59.4285,59.057,59.21,477900.0
2008-11-19 16:00:00,81.33,81.8,81.31,81.76,23700.0,59.2391,59.5814,59.2245,59.5523,23700.0
2008-11-19 16:05:00,81.45,81.45,81.39,81.43,2400.0,59.3265,59.3265,59.2828,59.3119,2400.0
2008-11-19 16:10:00,81.66,81.66,81.66,81.66,200.0,59.4795,59.4795,59.4795,59.4795,200.0
2008-11-20 09:30:00,80.31,80.85,80.16,80.43,280100.0,58.4962,58.8895,58.3869,58.5836,280100.0
2008-11-20 09:35:00,80.39,80.42,79.71,79.79,252600.0,58.5544,58.5763,58.0591,58.1174,252600.0
2008-11-20 09:40:00,79.79,79.79,79.0,79.0,191800.0,58.1174,58.1174,57.542,57.542,191800.0
2008-11-20 09:45:00,79.0,79.61,79.0,79.41,170100.0,57.542,57.9863,57.542,57.8406,170100.0
2008-11-20 09:50:00,79.45,79.9,79.15,79.26,189600.0,57.8697,58.1975,57.6512,57.7314,189600.0
2008-11-20 09:55:00,79.26,79.58,79.0,79.11,204600.0,57.7314,57.9644,57.542,57.6221,204600.0
2008-11-20 10:00:00,79.07,79.43,78.67,78.69,379200.0,57.593,57.8552,57.3016,57.3162,379200.0
2008-11-20 10:05:00,78.65,78.95,78.46,78.65,237400.0,57.287,57.5056,57.1487,57.287,237400.0
2008-11-20 10:10:00,78.65,78.66,78.2,78.52,239600.0,57.287,57.2943,56.9593,57.1924,239600.0
2008-11-20 10:15:00,78.51,78.55,78.09,78.22,149100.0,57.1851,57.2142,56.8792,56.9738,149100.0
2008-11-20 10:20:00,78.22,79.12,78.22,78.9,162900.0,56.9738,57.6294,56.9738,57.4691,162900.0
2008-11-20 10:25:00,78.92,79.35,78.68,79.3,204200.0,57.4837,57.7969,57.3089,57.7605,204200.0
2008-11-20 10:30:00,79.27,80.06,79.23,79.61,151500.0,57.7386,58.3141,57.7095,57.9863,151500.0
2008-11-20 10:35:00,79.58,79.61,78.88,78.99,142200.0,57.9644,57.9863,57.4546,57.5347,142200.0
2008-11-20 10:40:00,79.01,80.22,78.86,80.2,181000.0,57.5493,58.4306,57.44,58.416,181000.0
2008-11-20 10:45:00,80.2,80.95,80.03,80.26,218900.0,58.416,58.9623,58.2922,58.4597,218900.0
2008-11-20 10:50:00,80.25,80.4,79.74,80.37,178100.0,58.4525,58.5617,58.081,58.5399,178100.0
2008-11-20 10:55:00,80.4,80.71,79.97,80.71,185500.0,58.5617,58.7875,58.2485,58.7875,185500.0
2008-11-20 11:00:00,80.72,81.27,80.72,81.23,313900.0,58.7948,59.1954,58.7948,59.1663,313900.0
2008-11-20 11:05:00,81.24,81.4,80.56,80.58,190900.0,59.1735,59.2901,58.6782,58.6928,190900.0
2008-11-20 11:10:00,80.58,81.18,80.21,81.03,255300.0,58.6928,59.1298,58.4233,59.0206,255300.0
2008-11-20 11:15:00,81.03,81.14,80.26,80.34,193200.0,59.0206,59.1007,58.4597,58.518,193200.0
2008-11-20 11:20:00,80.34,80.43,79.9,79.95,173200.0,58.518,58.5836,58.1975,58.2339,173200.0
2008-11-20 11:25:00,79.94,80.35,79.81,80.25,123000.0,58.2267,58.5253,58.132,58.4525,123000.0
2008-11-20 11:30:00,80.26,80.26,79.66,79.92,144100.0,58.4597,58.4597,58.0227,58.2121,144100.0
2008-11-20 11:35:00,79.89,80.31,79.67,80.02,113000.0,58.1902,58.4962,58.03,58.2849,113000.0
2008-11-20 11:40:00,80.01,80.36,79.86,80.36,74300.0,58.2776,58.5326,58.1684,58.5326,74300.0
2008-11-20 11:45:00,80.36,80.41,79.82,80.18,110300.0,58.5326,58.569,58.1392,58.4015,110300.0
2008-11-20 11:50:00,80.17,80.17,79.81,79.89,125700.0,58.3942,58.3942,58.132,58.1902,125700.0
2008-11-20 11:55:00,79.9,80.09,79.72,79.76,122000.0,58.1975,58.3359,58.0664,58.0955,122000.0
2008-11-20 12:00:00,79.72,79.74,79.14,79.23,99400.0,58.0664,58.081,57.644,57.7095,99400.0
2008-11-20 12:05:00,79.24,79.73,79.24,79.35,110000.0,57.7168,58.0737,57.7168,57.7969,110000.0
2008-11-20 12:10:00,79.34,79.96,79.27,79.79,112400.0,57.7896,58.2412,57.7386,58.1174,112400.0
2008-11-20 12:15:00,79.84,80.22,79.73,79.94,151300.0,58.1538,58.4306,58.0737,58.2267,151300.0
2008-11-20 12:20:00,79.96,80.91,79.96,80.75,112000.0,58.2412,58.9332,58.2412,58.8166,112000.0
2008-11-20 12:25:00,80.72,81.54,80.62,81.44,202000.0,58.7948,59.3921,58.722,59.3192,202000.0
2008-11-20 12:30:00,81.44,82.22,81.32,81.71,238900.0,59.3192,59.8874,59.2318,59.5159,238900.0
2008-11-20 12:35:00,81.7,81.75,81.21,81.38,152600.0,59.5086,59.545,59.1517,59.2755,152600.0
2008-11-20 12:40:00,81.39,81.57,81.23,81.46,185600.0,59.2828,59.4139,59.1663,59.3338,185600.0
2008-11-20 12:45:00,81.42,82.41,81.28,82.37,150800.0,59.3047,60.0258,59.2027,59.9966,150800.0
2008-11-20 12:50:00,82.39,82.64,81.86,81.89,197500.0,60.0112,60.1933,59.6251,59.647,197500.0
2008-11-20 12:55:00,81.78,81.84,81.35,81.41,206400.0,59.5669,59.6106,59.2537,59.2974,206400.0
2008-11-20 13:00:00,81.41,81.41,80.51,80.7,272600.0,59.2974,59.2974,58.6418,58.7802,272600.0
2008-11-20 13:05:00,80.75,81.11,80.64,80.99,173300.0,58.8166,59.0789,58.7365,58.9915,173300.0
2008-11-20 13:10:00,81.0,81.06,80.51,80.9,146700.0,58.9987,59.0424,58.6418,58.9259,146700.0
2008-11-20 13:15:00,80.89,81.53,80.61,80.63,241800.0,58.9186,59.3848,58.7147,58.7292,241800.0
2008-11-20 13:20:00,80.63,80.82,79.95,80.56,153100.0,58.7292,58.8676,58.2339,58.6782,153100.0
2008-11-20 13:25:00,80.65,80.9,80.19,80.28,123400.0,58.7438,58.9259,58.4087,58.4743,123400.0
2008-11-20 13:30:00,80.21,80.78,80.12,80.74,125500.0,58.4233,58.8385,58.3578,58.8094,125500.0
2008-11-20 13:35:00,80.72,80.72,79.66,80.04,197900.0,58.7948,58.7948,58.0227,58.2995,197900.0
2008-11-20 13:40:00,79.99,80.44,79.92,80.29,180100.0,58.2631,58.5908,58.2121,58.4816,180100.0
2008-11-20 13:45:00,80.28,80.74,80.28,80.47,283800.0,58.4743,58.8094,58.4743,58.6127,283800.0
2008-11-20 13:50:00,80.44,80.9,80.29,80.65,148100.0,58.5908,58.9259,58.4816,58.7438,148100.0
2008-11-20 13:55:00,80.63,81.08,80.36,80.94,135100.0,58.7292,59.057,58.5326,58.955,135100.0
2008-11-20 14:00:00,80.93,81.14,80.11,80.18,239200.0,58.9478,59.1007,58.3505,58.4015,239200.0
2008-11-20 14:05:00,80.14,80.46,79.79,79.94,145800.0,58.3723,58.6054,58.1174,58.2267,145800.0
2008-11-20 14:10:00,79.91,80.26,79.86,79.88,148300.0,58.2048,58.4597,58.1684,58.183,148300.0
2008-11-20 14:15:00,79.88,80.1,79.36,79.45,145400.0,58.183,58.3432,57.8042,57.8697,145400.0
2008-11-20 14:20:00,79.44,79.89,79.43,79.62,170600.0,57.8625,58.1902,57.8552,57.9936,170600.0
2008-11-20 14:25:00,79.61,79.72,79.14,79.16,102400.0,57.9863,58.0664,57.644,57.6585,102400.0
2008-11-20 14:30:00,79.22,79.48,79.01,79.2,183900.0,57.7022,57.8916,57.5493,57.6877,183900.0
2008-11-20 14:35:00,79.2,79.66,79.04,79.43,120800.0,57.6877,58.0227,57.5711,57.8552,120800.0
2008-11-20 14:40:00,79.45,79.8,79.34,79.4,164800.0,57.8697,58.1247,57.7896,57.8333,164800.0
2008-11-20 14:45:00,79.41,79.44,78.79,78.99,143100.0,57.8406,57.8625,57.389,57.5347,143100.0
2008-11-20 14:50:00,79.02,79.33,78.72,78.83,90300.0,57.5565,57.7823,57.338,57.4182,90300.0
2008-11-20 14:55:00,78.82,79.0,78.46,78.87,139400.0,57.4109,57.542,57.1487,57.4473,139400.0
2008-11-20 15:00:00,78.85,79.43,78.6,78.6,207300.0,57.4327,57.8552,57.2506,57.2506,207300.0
2008-11-20 15:05:00,78.62,78.95,78.46,78.85,187300.0,57.2652,57.5056,57.1487,57.4327,187300.0
2008-11-20 15:10:00,78.85,79.13,78.52,78.61,159600.0,57.4327,57.6367,57.1924,57.2579,159600.0
2008-11-20 15:15:00,78.61,78.94,77.89,78.1,485300.0,57.2579,57.4983,56.7335,56.8864,485300.0
2008-11-20 15:20:00,78.1,78.41,77.63,77.72,324600.0,56.8864,57.1122,56.5441,56.6097,324600.0
2008-11-20 15:25:00,77.72,77.94,77.62,77.86,208400.0,56.6097,56.7699,56.5368,56.7116,208400.0
2008-11-20 15:30:00,77.85,78.22,77.72,77.72,257500.0,56.7043,56.9738,56.6097,56.6097,257500.0
2008-11-20 15:35:00,77.63,77.78,76.6,76.65,385900.0,56.5441,56.6534,55.7939,55.8303,385900.0
2008-11-20 15:40:00,76.68,76.75,75.83,76.04,922500.0,55.8521,55.9031,55.233,55.386,922500.0
2008-11-20 15:45:00,76.05,76.92,76.01,76.29,677200.0,55.3933,56.0269,55.3641,55.5681,677200.0
2008-11-20 15:50:00,76.32,76.32,75.34,75.56,531500.0,55.5899,55.5899,54.8761,55.0364,531500.0
2008-11-20 15:55:00,75.56,75.98,75.21,75.96,714700.0,55.0364,55.3423,54.7814,55.3277,714700.0
2008-11-21 09:30:00,77.63,77.63,77.01,77.47,224300.0,56.5441,56.5441,56.0925,56.4276,224300.0
2008-11-21 09:35:00,77.51,77.53,76.75,76.75,146500.0,56.4567,56.4713,55.9031,55.9031,146500.0
2008-11-21 09:40:00,76.75,77.15,76.69,77.13,296000.0,55.9031,56.1945,55.8594,56.1799,296000.0
2008-11-21 09:45:00,77.09,77.9,77.0,77.6,347400.0,56.1508,56.7408,56.0852,56.5222,347400.0
2008-11-21 09:50:00,77.6,77.77,76.77,76.79,178600.0,56.5222,56.6461,55.9177,55.9323,178600.0
2008-11-21 09:55:00,76.8,76.85,76.23,76.58,181000.0,55.9395,55.976,55.5244,55.7793,181000.0
2008-11-21 10:00:00,76.54,76.56,75.96,76.22,275400.0,55.7502,55.7647,55.3277,55.5171,275400.0
2008-11-21 10:05:00,76.27,77.05,76.16,76.94,226900.0,55.5535,56.1216,55.4734,56.0415,226900.0
2008-11-21 10:10:00,76.97,76.97,76.33,76.34,176700.0,56.0634,56.0634,55.5972,55.6045,176700.0
2008-11-21 10:15:00,76.37,76.39,75.91,76.15,192500.0,55.6263,55.6409,55.2913,55.4661,192500.0
2008-11-21 10:20:00,76.16,76.64,76.15,76.24,210900.0,55.4734,55.823,55.4661,55.5317,210900.0
2008-11-21 10:25:00,76.23,76.39,75.77,75.8,167400.0,55.5244,55.6409,55.1893,55.2112,167400.0
2008-11-21 10:30:00,75.83,76.26,75.78,75.8,143200.0,55.233,55.5462,55.1966,55.2112,143200.0
2008-11-21 10:35:00,75.79,76.51,75.77,76.37,157200.0,55.2039,55.7283,55.1893,55.6263,157200.0
2008-11-21 10:40:00,76.33,76.62,76.18,76.27,112600.0,55.5972,55.8084,55.4879,55.5535,112600.0
2008-11-21 10:45:00,76.28,76.76,76.13,76.17,160100.0,55.5608,55.9104,55.4515,55.4807,160100.0
2008-11-21 10:50:00,76.16,76.31,75.68,75.75,166600.0,55.4734,55.5826,55.1238,55.1747,166600.0
2008-11-21 10:55:00,75.78,75.89,75.14,75.29,201100.0,55.1966,55.2767,54.7304,54.8397,201100.0
2008-11-21 11:00:00,75.3,75.58,74.74,74.74,147600.0,54.847,55.0509,54.4391,54.4391,147600.0
2008-11-21 11:05:00,74.74,74.99,74.5,74.93,160600.0,54.4391,54.6212,54.2643,54.5775,160600.0
2008-11-21 11:10:00,74.92,75.51,74.92,75.26,133400.0,54.5702,54.9999,54.5702,54.8178,133400.0
2008-11-21 11:15:00,75.28,75.4,75.05,75.37,128900.0,54.8324,54.9198,54.6649,54.898,128900.0
2008-11-21 11:20:00,75.51,76.06,75.23,76.03,126800.0,54.9999,55.4005,54.796,55.3787,126800.0
2008-11-21 11:25:00,76.04,76.15,75.69,75.84,140100.0,55.386,55.4661,55.131,55.2403,140100.0
2008-11-21 11:30:00,75.85,76.3,75.79,76.14,158200.0,55.2476,55.5754,55.2039,55.4588,158200.0
2008-11-21 11:35:00,76.12,76.33,75.87,76.27,135600.0,55.4442,55.5972,55.2622,55.5535,135600.0
2008-11-21 11:40:00,76.2,76.8,76.19,76.51,101600.0,55.5025,55.9395,55.4952,55.7283,101600.0
2008-11-21 11:45:00,76.56,76.66,76.26,76.34,92000.0,55.7647,55.8376,55.5462,55.6045,92000.0
2008-11-21 11:50:00,76.36,76.45,75.87,75.93,84100.0,55.6191,55.6846,55.2622,55.3059,84100.0
2008-11-21 11:55:00,75.94,76.2,75.7,75.84,180200.0,55.3131,55.5025,55.1383,55.2403,180200.0
2008-11-21 12:00:00,75.86,76.03,75.51,75.99,195800.0,55.2549,55.3787,54.9999,55.3496,195800.0
2008-11-21 12:05:00,75.99,76.53,75.96,76.22,158600.0,55.3496,55.7429,55.3277,55.5171,158600.0
2008-11-21 12:10:00,76.27,76.46,75.95,76.13,167800.0,55.5535,55.6919,55.3204,55.4515,167800.0
2008-11-21 12:15:00,76.1,76.6,75.98,75.98,106400.0,55.4297,55.7939,55.3423,55.3423,106400.0
2008-11-21 12:20:00,75.96,76.43,75.94,76.3,68100.0,55.3277,55.67,55.3131,55.5754,68100.0
2008-11-21 12:25:00,76.25,76.63,76.23,76.61,140600.0,55.5389,55.8157,55.5244,55.8012,140600.0
2008-11-21 12:30:00,76.6,77.0,76.41,76.89,90900.0,55.7939,56.0852,55.6555,56.0051,90900.0
2008-11-21 12:35:00,76.85,77.32,76.8,77.09,363200.0,55.976,56.3183,55.9395,56.1508,363200.0
2008-11-21 12:40:00,77.09,77.39,77.05,77.09,114600.0,56.1508,56.3693,56.1216,56.1508,114600.0
2008-11-21 12:45:00,77.08,77.34,76.68,76.7,122700.0,56.1435,56.3329,55.8521,55.8667,122700.0
2008-11-21 12:50:00,76.71,77.04,76.65,76.86,126900.0,55.874,56.1144,55.8303,55.9832,126900.0
2008-11-21 12:55:00,76.82,76.95,76.54,76.61,131000.0,55.9541,56.0488,55.7502,55.8012,131000.0
2008-11-21 13:00:00,76.72,76.72,76.12,76.2,107300.0,55.8813,55.8813,55.4442,55.5025,107300.0
2008-11-21 13:05:00,76.24,76.36,76.07,76.34,92900.0,55.5317,55.6191,55.4078,55.6045,92900.0
2008-11-21 13:10:00,76.33,76.65,76.3,76.5,94400.0,55.5972,55.8303,55.5754,55.721,94400.0
2008-11-21 13:15:00,76.6,76.65,76.29,76.46,108800.0,55.7939,55.8303,55.5681,55.6919,108800.0
2008-11-21 13:20:00,76.45,76.45,75.8,75.91,123900.0,55.6846,55.6846,55.2112,55.2913,123900.0
2008-11-21 13:25:00,75.93,76.04,75.73,75.97,77800.0,55.3059,55.386,55.1602,55.335,77800.0
2008-11-21 13:30:00,76.0,76.19,75.84,75.84,92300.0,55.3568,55.4952,55.2403,55.2403,92300.0
2008-11-21 13:35:00,75.84,75.98,75.62,75.89,85500.0,55.2403,55.3423,55.0801,55.2767,85500.0
2008-11-21 13:40:00,75.85,76.45,75.82,76.15,77900.0,55.2476,55.6846,55.2257,55.4661,77900.0
2008-11-21 13:45:00,76.15,76.3,75.89,75.94,67000.0,55.4661,55.5754,55.2767,55.3131,67000.0
2008-11-21 13:50:00,75.95,76.02,75.66,75.89,141100.0,55.3204,55.3714,55.1092,55.2767,141100.0
2008-11-21 13:55:00,75.88,75.91,75.07,75.09,222700.0,55.2694,55.2913,54.6794,54.694,222700.0
2008-11-21 14:00:00,75.1,75.98,74.92,75.97,215200.0,54.7013,55.3423,54.5702,55.335,215200.0
2008-11-21 14:05:00,75.96,76.21,75.73,75.8,178100.0,55.3277,55.5098,55.1602,55.2112,178100.0
2008-11-21 14:10:00,75.82,76.09,75.65,75.74,109300.0,55.2257,55.4224,55.1019,55.1675,109300.0
2008-11-21 14:15:00,75.73,75.9,75.5,75.9,153100.0,55.1602,55.284,54.9926,55.284,153100.0
2008-11-21 14:20:00,75.87,76.5,75.84,76.08,235000.0,55.2622,55.721,55.2403,55.4151,235000.0
2008-11-21 14:25:00,76.07,76.28,75.77,75.79,162300.0,55.4078,55.5608,55.1893,55.2039,162300.0
2008-11-21 14:30:00,75.79,75.79,75.48,75.59,174700.0,55.2039,55.2039,54.9781,55.0582,174700.0
2008-11-21 14:35:00,75.59,75.67,75.21,75.52,243600.0,55.0582,55.1165,54.7814,55.0072,243600.0
2008-11-21 14:40:00,75.53,75.61,74.73,75.39,253600.0,55.0145,55.0728,54.4318,54.9125,253600.0
2008-11-21 14:45:00,75.38,76.12,75.38,75.89,263600.0,54.9052,55.4442,54.9052,55.2767,263600.0
2008-11-21 14:50:00,75.87,76.01,75.44,75.58,161700.0,55.2622,55.3641,54.9489,55.0509,161700.0
2008-11-21 14:55:00,75.56,75.88,75.04,75.34,224200.0,55.0364,55.2694,54.6576,54.8761,224200.0
2008-11-21 15:00:00,75.32,76.56,75.3,76.47,432100.0,54.8615,55.7647,54.847,55.6992,432100.0
2008-11-21 15:05:00,76.48,77.15,76.2,76.58,284800.0,55.7065,56.1945,55.5025,55.7793,284800.0
2008-11-21 15:10:00,76.58,78.15,76.47,78.08,384800.0,55.7793,56.9229,55.6992,56.8719,384800.0
2008-11-21 15:15:00,78.05,78.1,77.15,77.71,321100.0,56.85,56.8864,56.1945,56.6024,321100.0
2008-11-21 15:20:00,77.73,77.86,77.0,77.4,246000.0,56.6169,56.7116,56.0852,56.3766,246000.0
2008-11-21 15:25:00,77.38,78.33,77.14,78.02,348600.0,56.362,57.054,56.1872,56.8282,348600.0
2008-11-21 15:30:00,78.01,79.16,77.66,78.77,286100.0,56.8209,57.6585,56.5659,57.3745,286100.0
2008-11-21 15:35:00,78.79,79.86,78.68,79.38,383100.0,57.389,58.1684,57.3089,57.8188,383100.0
2008-11-21 15:40:00,79.41,79.53,78.42,78.56,409200.0,57.8406,57.928,57.1195,57.2215,409200.0
2008-11-21 15:45:00,78.49,79.4,77.9,79.37,368300.0,57.1705,57.8333,56.7408,57.8115,368300.0
2008-11-21 15:50:00,79.37,79.95,78.88,79.86,428200.0,57.8115,58.2339,57.4546,58.1684,428200.0
2008-11-21 15:55:00,79.83,80.66,79.83,80.48,444100.0,58.1465,58.7511,58.1465,58.62,444100.0
2008-11-24 09:30:00,82.12,82.41,81.95,81.95,174700.0,59.8145,60.0258,59.6907,59.6907,174700.0
2008-11-24 09:35:00,81.95,82.16,81.8,81.92,98200.0,59.6907,59.8437,59.5814,59.6688,98200.0
2008-11-24 09:40:00,81.89,81.89,81.39,81.69,101500.0,59.647,59.647,59.2828,59.5013,101500.0
2008-11-24 09:45:00,81.62,81.75,81.34,81.65,98100.0,59.4503,59.545,59.2464,59.4722,98100.0
2008-11-24 09:50:00,81.69,81.86,81.4,81.57,186300.0,59.5013,59.6251,59.2901,59.4139,186300.0
2008-11-24 09:55:00,81.58,82.13,81.39,82.12,474900.0,59.4212,59.8218,59.2828,59.8145,474900.0
2008-11-24 10:00:00,82.13,82.83,82.13,82.45,427200.0,59.8218,60.3317,59.8218,60.0549,427200.0
2008-11-24 10:05:00,82.47,82.78,82.33,82.77,268000.0,60.0695,60.2953,59.9675,60.288,268000.0
2008-11-24 10:10:00,82.84,83.14,82.76,82.92,202800.0,60.339,60.5575,60.2807,60.3972,202800.0
2008-11-24 10:15:00,83.02,83.18,82.71,82.96,327100.0,60.4701,60.5866,60.2443,60.4264,327100.0
2008-11-24 10:20:00,82.99,83.31,82.9,83.06,303900.0,60.4482,60.6813,60.3827,60.4992,303900.0
2008-11-24 10:25:00,83.1,83.74,83.09,83.74,313500.0,60.5283,60.9945,60.5211,60.9945,313500.0
2008-11-24 10:30:00,83.71,84.16,83.71,83.87,240200.0,60.9726,61.3004,60.9726,61.0892,240200.0
2008-11-24 10:35:00,83.87,83.9,83.57,83.59,230000.0,61.0892,61.111,60.8707,60.8852,230000.0
2008-11-24 10:40:00,83.61,84.08,83.6,84.07,270300.0,60.8998,61.2421,60.8925,61.2349,270300.0
2008-11-24 10:45:00,84.09,84.17,83.59,83.59,250900.0,61.2494,61.3077,60.8852,60.8852,250900.0
2008-11-24 10:50:00,83.59,83.69,83.42,83.58,199400.0,60.8852,60.9581,60.7614,60.878,199400.0
2008-11-24 10:55:00,83.61,84.08,83.46,84.08,254200.0,60.8998,61.2421,60.7906,61.2421,254200.0
2008-11-24 11:00:00,84.12,84.29,83.82,83.82,182600.0,61.2713,61.3951,61.0528,61.0528,182600.0
2008-11-24 11:05:00,83.79,83.97,83.68,83.77,260100.0,61.0309,61.162,60.9508,61.0163,260100.0
2008-11-24 11:10:00,83.76,83.88,83.62,83.8,225000.0,61.0091,61.0965,60.9071,61.0382,225000.0
2008-11-24 11:15:00,83.81,84.09,83.7,83.7,201000.0,61.0455,61.2494,60.9654,60.9654,201000.0
2008-11-24 11:20:00,83.65,84.25,83.58,84.24,238000.0,60.9289,61.366,60.878,61.3587,238000.0
2008-11-24 11:25:00,84.21,84.39,84.11,84.13,186900.0,61.3368,61.4679,61.264,61.2786,186900.0
2008-11-24 11:30:00,84.14,84.3,83.96,84.21,239300.0,61.2858,61.4024,61.1547,61.3368,239300.0
2008-11-24 11:35:00,84.21,84.48,84.01,84.19,272200.0,61.3368,61.5335,61.1912,61.3223,272200.0
2008-11-24 11:40:00,84.2,84.28,83.97,84.24,183700.0,61.3296,61.3878,61.162,61.3587,183700.0
2008-11-24 11:45:00,84.24,84.49,84.1,84.41,222300.0,61.3587,61.5408,61.2567,61.4825,222300.0
2008-11-24 11:50:00,84.42,84.77,84.34,84.62,211700.0,61.4898,61.7447,61.4315,61.6355,211700.0
2008-11-24 11:55:00,84.64,84.73,84.43,84.43,179200.0,61.65,61.7156,61.4971,61.4971,179200.0
2008-11-24 12:00:00,84.42,84.67,84.16,84.25,222600.0,61.4898,61.6719,61.3004,61.366,222600.0
2008-11-24 12:05:00,84.25,84.46,84.22,84.33,142700.0,61.366,61.5189,61.3441,61.4242,142700.0
2008-11-24 12:10:00,84.31,84.31,83.84,84.04,181800.0,61.4097,61.4097,61.0673,61.213,181800.0
2008-11-24 12:15:00,84.02,84.23,83.64,83.75,248700.0,61.1984,61.3514,60.9217,61.0018,248700.0
2008-11-24 12:20:00,83.76,83.76,83.11,83.19,191700.0,61.0091,61.0091,60.5356,60.5939,191700.0
2008-11-24 12:25:00,83.21,83.52,83.15,83.19,141200.0,60.6085,60.8343,60.5648,60.5939,141200.0
2008-11-24 12:30:00,83.19,83.73,83.18,83.63,164600.0,60.5939,60.9872,60.5866,60.9144,164600.0
2008-11-24 12:35:00,83.56,83.83,83.29,83.29,94000.0,60.8634,61.0601,60.6667,60.6667,94000.0
2008-11-24 12:40:00,83.3,83.7,83.15,83.63,234100.0,60.674,60.9654,60.5648,60.9144,234100.0
2008-11-24 12:45:00,83.6,83.69,83.36,83.59,149700.0,60.8925,60.9581,60.7177,60.8852,149700.0
2008-11-24 12:50:00,83.62,84.11,83.54,84.06,110200.0,60.9071,61.264,60.8488,61.2276,110200.0
2008-11-24 12:55:00,84.07,84.14,83.88,84.02,102200.0,61.2349,61.2858,61.0965,61.1984,102200.0
2008-11-24 13:00:00,84.02,84.32,83.95,84.22,118300.0,61.1984,61.417,61.1475,61.3441,118300.0
2008-11-24 13:05:00,84.18,84.29,83.92,83.95,186300.0,61.315,61.3951,61.1256,61.1475,186300.0
2008-11-24 13:10:00,83.93,84.0,83.7,83.83,124800.0,61.1329,61.1839,60.9654,61.0601,124800.0
2008-11-24 13:15:00,83.85,83.9,83.56,83.82,142100.0,61.0746,61.111,60.8634,61.0528,142100.0
2008-11-24 13:20:00,83.8,84.08,83.75,83.99,194500.0,61.0382,61.2421,61.0018,61.1766,194500.0
2008-11-24 13:25:00,83.97,84.22,83.85,84.18,166200.0,61.162,61.3441,61.0746,61.315,166200.0
2008-11-24 13:30:00,84.2,84.29,84.08,84.25,167800.0,61.3296,61.3951,61.2421,61.366,167800.0
2008-11-24 13:35:00,84.16,84.3,83.91,84.07,132600.0,61.3004,61.4024,61.1183,61.2349,132600.0
2008-11-24 13:40:00,84.07,84.23,83.88,83.89,79800.0,61.2349,61.3514,61.0965,61.1038,79800.0
2008-11-24 13:45:00,83.9,84.0,83.76,83.88,129700.0,61.111,61.1839,61.0091,61.0965,129700.0
2008-11-24 13:50:00,83.88,84.05,83.85,84.05,130400.0,61.0965,61.2203,61.0746,61.2203,130400.0
2008-11-24 13:55:00,84.06,84.73,83.95,84.73,129300.0,61.2276,61.7156,61.1475,61.7156,129300.0
2008-11-24 14:00:00,84.73,84.73,84.15,84.27,153800.0,61.7156,61.7156,61.2931,61.3805,153800.0
2008-11-24 14:05:00,84.28,84.28,83.63,83.78,229900.0,61.3878,61.3878,60.9144,61.0236,229900.0
2008-11-24 14:10:00,83.78,83.92,83.55,83.77,176500.0,61.0236,61.1256,60.8561,61.0163,176500.0
2008-11-24 14:15:00,83.77,83.98,83.58,83.9,170500.0,61.0163,61.1693,60.878,61.111,170500.0
2008-11-24 14:20:00,83.94,84.65,83.93,84.63,152900.0,61.1402,61.6573,61.1329,61.6428,152900.0
2008-11-24 14:25:00,84.63,84.69,84.36,84.59,216600.0,61.6428,61.6865,61.4461,61.6136,216600.0
2008-11-24 14:30:00,84.6,85.07,84.49,84.66,222900.0,61.6209,61.9632,61.5408,61.6646,222900.0
2008-11-24 14:35:00,84.66,84.95,84.63,84.86,234300.0,61.6646,61.8758,61.6428,61.8103,234300.0
2008-11-24 14:40:00,84.91,84.97,84.38,84.51,278000.0,61.8467,61.8904,61.4607,61.5553,278000.0
2008-11-24 14:45:00,84.51,84.63,84.13,84.15,216800.0,61.5553,61.6428,61.2786,61.2931,216800.0
2008-11-24 14:50:00,84.12,84.52,84.12,84.38,219800.0,61.2713,61.5626,61.2713,61.4607,219800.0
2008-11-24 14:55:00,84.4,84.8,84.4,84.71,165300.0,61.4752,61.7666,61.4752,61.701,165300.0
2008-11-24 15:00:00,84.7,85.2,84.41,85.18,266400.0,61.6937,62.0579,61.4825,62.0434,266400.0
2008-11-24 15:05:00,85.14,85.48,84.91,85.48,173100.0,62.0142,62.2619,61.8467,62.2619,173100.0
2008-11-24 15:10:00,85.48,85.62,85.24,85.38,262600.0,62.2619,62.3639,62.0871,62.189,262600.0
2008-11-24 15:15:00,85.47,85.58,85.24,85.36,243900.0,62.2546,62.3347,62.0871,62.1745,243900.0
2008-11-24 15:20:00,85.36,85.6,85.27,85.38,259100.0,62.1745,62.3493,62.1089,62.189,259100.0
2008-11-24 15:25:00,85.38,86.19,85.34,86.19,304500.0,62.189,62.779,62.1599,62.779,304500.0
2008-11-24 15:30:00,86.19,86.27,85.86,85.95,260100.0,62.779,62.8373,62.5387,62.6042,260100.0
2008-11-24 15:35:00,85.96,86.46,85.86,86.32,261700.0,62.6115,62.9757,62.5387,62.8737,261700.0
2008-11-24 15:40:00,86.35,87.17,86.35,86.95,302400.0,62.8956,63.4928,62.8956,63.3326,302400.0
2008-11-24 15:45:00,86.94,86.98,86.16,86.16,281300.0,63.3253,63.3544,62.7572,62.7572,281300.0
2008-11-24 15:50:00,86.16,86.32,84.35,85.54,746300.0,62.7572,62.8737,61.4388,62.3056,746300.0
2008-11-24 15:55:00,85.58,86.01,85.07,85.18,359000.0,62.3347,62.6479,61.9632,62.0434,359000.0
2008-11-25 09:30:00,87.47,87.66,87.06,87.1,342200.0,63.7114,63.8497,63.4127,63.4419,342200.0
2008-11-25 09:35:00,87.08,87.22,86.8,86.88,319700.0,63.4273,63.5293,63.2233,63.2816,319700.0
2008-11-25 09:40:00,86.84,87.26,86.57,86.61,309400.0,63.2525,63.5584,63.0558,63.0849,309400.0
2008-11-25 09:45:00,86.58,86.88,86.44,86.8,225000.0,63.0631,63.2816,62.9611,63.2233,225000.0
2008-11-25 09:50:00,86.84,87.11,86.64,86.64,178500.0,63.2525,63.4491,63.1068,63.1068,178500.0
2008-11-25 09:55:00,86.54,86.6,86.12,86.48,309100.0,63.034,63.0777,62.728,62.9903,309100.0
2008-11-25 10:00:00,86.55,87.23,86.54,86.87,466600.0,63.0412,63.5365,63.034,63.2743,466600.0
2008-11-25 10:05:00,86.89,87.45,86.89,87.44,378000.0,63.2889,63.6968,63.2889,63.6895,378000.0
2008-11-25 10:10:00,87.47,87.54,86.75,86.99,196800.0,63.7114,63.7623,63.1869,63.3617,196800.0
2008-11-25 10:15:00,86.97,87.07,86.41,86.7,250700.0,63.3472,63.42,62.9393,63.1505,250700.0
2008-11-25 10:20:00,86.67,86.83,86.22,86.23,220200.0,63.1286,63.2452,62.8009,62.8082,220200.0
2008-11-25 10:25:00,86.23,86.87,86.23,86.83,264400.0,62.8082,63.2743,62.8082,63.2452,264400.0
2008-11-25 10:30:00,86.81,86.93,86.47,86.54,166600.0,63.2306,63.318,62.983,63.034,166600.0
2008-11-25 10:35:00,86.51,86.53,86.05,86.05,257600.0,63.0121,63.0267,62.6771,62.6771,257600.0
2008-11-25 10:40:00,86.06,86.12,85.7,85.87,177900.0,62.6843,62.728,62.4221,62.5459,177900.0
2008-11-25 10:45:00,85.86,85.86,85.27,85.29,171400.0,62.5387,62.5387,62.1089,62.1235,171400.0
2008-11-25 10:50:00,85.3,85.47,85.17,85.34,247500.0,62.1308,62.2546,62.0361,62.1599,247500.0
2008-11-25 10:55:00,85.38,85.65,85.28,85.56,324600.0,62.189,62.3857,62.1162,62.3201,324600.0
2008-11-25 11:00:00,85.57,85.7,85.12,85.22,242300.0,62.3274,62.4221,61.9997,62.0725,242300.0
2008-11-25 11:05:00,85.2,85.21,84.58,84.77,304500.0,62.0579,62.0652,61.6063,61.7447,304500.0
2008-11-25 11:10:00,84.81,85.19,84.8,85.06,161400.0,61.7739,62.0506,61.7666,61.956,161400.0
2008-11-25 11:15:00,85.06,85.41,84.82,85.28,377400.0,61.956,62.2109,61.7811,62.1162,377400.0
2008-11-25 11:20:00,85.36,85.58,85.21,85.48,264100.0,62.1745,62.3347,62.0652,62.2619,264100.0
2008-11-25 11:25:00,85.49,85.81,85.48,85.71,177500.0,62.2692,62.5022,62.2619,62.4294,177500.0
2008-11-25 11:30:00,85.68,85.86,85.52,85.61,255300.0,62.4076,62.5387,62.291,62.3566,255300.0
2008-11-25 11:35:00,85.61,85.86,85.51,85.53,199200.0,62.3566,62.5387,62.2837,62.2983,199200.0
2008-11-25 11:40:00,85.53,86.06,85.47,86.01,207500.0,62.2983,62.6843,62.2546,62.6479,207500.0
2008-11-25 11:45:00,86.03,86.27,85.96,86.1,122900.0,62.6625,62.8373,62.6115,62.7135,122900.0
2008-11-25 11:50:00,86.09,86.17,85.85,86.09,146800.0,62.7062,62.7645,62.5314,62.7062,146800.0
2008-11-25 11:55:00,86.09,86.37,85.96,85.99,147700.0,62.7062,62.9101,62.6115,62.6334,147700.0
2008-11-25 12:00:00,86.02,86.11,85.69,85.71,166500.0,62.6552,62.7208,62.4148,62.4294,166500.0
2008-11-25 12:05:00,85.71,85.85,85.54,85.72,175300.0,62.4294,62.5314,62.3056,62.4367,175300.0
2008-11-25 12:10:00,85.73,85.8,85.23,85.33,228200.0,62.444,62.495,62.0798,62.1526,228200.0
2008-11-25 12:15:00,85.31,85.58,85.28,85.46,173100.0,62.1381,62.3347,62.1162,62.2473,173100.0
2008-11-25 12:20:00,85.44,85.53,84.98,84.99,165400.0,62.2327,62.2983,61.8977,61.905,165400.0
2008-11-25 12:25:00,84.98,85.28,84.96,85.25,236600.0,61.8977,62.1162,61.8831,62.0943,236600.0
2008-11-25 12:30:00,85.26,85.41,85.08,85.19,313500.0,62.1016,62.2109,61.9705,62.0506,313500.0
2008-11-25 12:35:00,85.22,85.51,85.18,85.32,180900.0,62.0725,62.2837,62.0434,62.1453,180900.0
2008-11-25 12:40:00,85.3,85.45,85.11,85.11,256300.0,62.1308,62.24,61.9924,61.9924,256300.0
2008-11-25 12:45:00,85.13,85.15,84.74,84.77,241300.0,62.0069,62.0215,61.7229,61.7447,241300.0
2008-11-25 12:50:00,84.77,84.83,84.44,84.48,149300.0,61.7447,61.7884,61.5044,61.5335,149300.0
2008-11-25 12:55:00,84.47,84.86,84.25,84.63,204000.0,61.5262,61.8103,61.366,61.6428,204000.0
2008-11-25 13:00:00,84.65,84.79,84.36,84.4,139300.0,61.6573,61.7593,61.4461,61.4752,139300.0
2008-11-25 13:05:00,84.4,84.92,84.4,84.92,216700.0,61.4752,61.854,61.4752,61.854,216700.0
2008-11-25 13:10:00,84.96,85.14,84.81,84.81,133400.0,61.8831,62.0142,61.7739,61.7739,133400.0
2008-11-25 13:15:00,84.82,84.94,84.48,84.91,171300.0,61.7811,61.8686,61.5335,61.8467,171300.0
2008-11-25 13:20:00,84.93,85.1,84.77,84.84,232500.0,61.8613,61.9851,61.7447,61.7957,232500.0
2008-11-25 13:25:00,84.85,85.49,84.81,85.33,247200.0,61.803,62.2692,61.7739,62.1526,247200.0
2008-11-25 13:30:00,85.37,85.74,85.36,85.49,135300.0,62.1818,62.4513,62.1745,62.2692,135300.0
2008-11-25 13:35:00,85.51,85.71,85.49,85.64,177700.0,62.2837,62.4294,62.2692,62.3784,177700.0
2008-11-25 13:40:00,85.68,85.7,85.27,85.29,220400.0,62.4076,62.4221,62.1089,62.1235,220400.0
2008-11-25 13:45:00,85.29,85.68,85.28,85.59,187200.0,62.1235,62.4076,62.1162,62.342,187200.0
2008-11-25 13:50:00,85.56,85.66,85.41,85.55,111500.0,62.3201,62.393,62.2109,62.3129,111500.0
2008-11-25 13:55:00,85.53,85.57,85.03,85.05,341800.0,62.2983,62.3274,61.9341,61.9487,341800.0
2008-11-25 14:00:00,85.04,85.29,84.89,85.2,213300.0,61.9414,62.1235,61.8321,62.0579,213300.0
2008-11-25 14:05:00,85.22,85.3,84.74,84.8,122900.0,62.0725,62.1308,61.7229,61.7666,122900.0
2008-11-25 14:10:00,84.8,84.8,84.37,84.4,251100.0,61.7666,61.7666,61.4534,61.4752,251100.0
2008-11-25 14:15:00,84.4,84.55,83.97,84.55,229800.0,61.4752,61.5845,61.162,61.5845,229800.0
2008-11-25 14:20:00,84.54,84.8,84.41,84.8,229300.0,61.5772,61.7666,61.4825,61.7666,229300.0
2008-11-25 14:25:00,84.79,84.8,84.39,84.41,250600.0,61.7593,61.7666,61.4679,61.4825,250600.0
2008-11-25 14:30:00,84.42,84.99,84.27,84.89,276600.0,61.4898,61.905,61.3805,61.8321,276600.0
2008-11-25 14:35:00,84.88,85.15,84.74,84.99,226200.0,61.8248,62.0215,61.7229,61.905,226200.0
2008-11-25 14:40:00,85.02,85.08,84.82,85.01,136600.0,61.9268,61.9705,61.7811,61.9195,136600.0
2008-11-25 14:45:00,84.98,85.1,84.89,84.97,174000.0,61.8977,61.9851,61.8321,61.8904,174000.0
2008-11-25 14:50:00,84.99,85.24,84.71,85.24,165800.0,61.905,62.0871,61.701,62.0871,165800.0
2008-11-25 14:55:00,85.26,86.07,85.25,85.91,179700.0,62.1016,62.6916,62.0943,62.5751,179700.0
2008-11-25 15:00:00,85.91,86.49,85.85,86.43,188100.0,62.5751,62.9975,62.5314,62.9538,188100.0
2008-11-25 15:05:00,86.41,86.75,86.04,86.05,346900.0,62.9393,63.1869,62.6698,62.6771,346900.0
2008-11-25 15:10:00,86.08,86.24,85.79,86.06,268500.0,62.6989,62.8154,62.4877,62.6843,268500.0
2008-11-25 15:15:00,86.07,86.48,86.05,86.07,312300.0,62.6916,62.9903,62.6771,62.6916,312300.0
2008-11-25 15:20:00,86.11,86.14,85.44,85.62,347000.0,62.7208,62.7426,62.2327,62.3639,347000.0
2008-11-25 15:25:00,85.64,86.12,85.36,85.96,277800.0,62.3784,62.728,62.1745,62.6115,277800.0
2008-11-25 15:30:00,85.91,86.09,85.64,85.8,397500.0,62.5751,62.7062,62.3784,62.495,397500.0
2008-11-25 15:35:00,85.85,86.52,85.74,86.02,367100.0,62.5314,63.0194,62.4513,62.6552,367100.0
2008-11-25 15:40:00,86.05,87.0,85.89,86.89,475500.0,62.6771,63.369,62.5605,63.2889,475500.0
2008-11-25 15:45:00,86.88,86.92,86.16,86.53,457600.0,63.2816,63.3107,62.7572,63.0267,457600.0
2008-11-25 15:50:00,86.54,86.94,86.37,86.68,454600.0,63.034,63.3253,62.9101,63.1359,454600.0
2008-11-25 15:55:00,86.75,86.76,85.84,86.16,694700.0,63.1869,63.1942,62.5241,62.7572,694700.0
2008-11-25 16:00:00,86.24,86.45,86.0,86.0,263900.0,62.8154,62.9684,62.6406,62.6406,263900.0
2008-11-25 16:05:00,86.08,86.08,86.08,86.08,8000.0,62.6989,62.6989,62.6989,62.6989,8000.0
2008-11-25 16:10:00,86.08,86.08,86.08,86.08,0.0,62.6989,62.6989,62.6989,62.6989,0.0
2008-11-26 09:30:00,84.46,84.91,84.4,84.77,151100.0,61.5189,61.8467,61.4752,61.7447,151100.0
2008-11-26 09:35:00,84.79,85.03,84.66,84.79,250900.0,61.7593,61.9341,61.6646,61.7593,250900.0
2008-11-26 09:40:00,84.77,85.13,84.66,84.69,182600.0,61.7447,62.0069,61.6646,61.6865,182600.0
2008-11-26 09:45:00,84.78,85.22,84.72,85.18,210200.0,61.752,62.0725,61.7083,62.0434,210200.0
2008-11-26 09:50:00,85.2,85.64,85.1,85.55,159900.0,62.0579,62.3784,61.9851,62.3129,159900.0
2008-11-26 09:55:00,85.53,85.76,85.35,85.39,138600.0,62.2983,62.4658,62.1672,62.1963,138600.0
2008-11-26 10:00:00,85.44,85.72,85.25,85.6,169200.0,62.2327,62.4367,62.0943,62.3493,169200.0
2008-11-26 10:05:00,85.61,85.61,85.11,85.14,169500.0,62.3566,62.3566,61.9924,62.0142,169500.0
2008-11-26 10:10:00,85.14,85.47,85.01,85.31,276900.0,62.0142,62.2546,61.9195,62.1381,276900.0
2008-11-26 10:15:00,85.29,85.84,85.29,85.75,246000.0,62.1235,62.5241,62.1235,62.4585,246000.0
2008-11-26 10:20:00,85.76,85.89,85.53,85.8,115900.0,62.4658,62.5605,62.2983,62.495,115900.0
2008-11-26 10:25:00,85.82,86.16,85.82,85.98,178900.0,62.5095,62.7572,62.5095,62.6261,178900.0
2008-11-26 10:30:00,85.99,86.09,85.74,85.84,188300.0,62.6334,62.7062,62.4513,62.5241,188300.0
2008-11-26 10:35:00,85.82,85.85,85.59,85.74,273500.0,62.5095,62.5314,62.342,62.4513,273500.0
2008-11-26 10:40:00,85.74,85.76,85.45,85.66,184900.0,62.4513,62.4658,62.24,62.393,184900.0
2008-11-26 10:45:00,85.68,85.93,85.56,85.56,171200.0,62.4076,62.5896,62.3201,62.3201,171200.0
2008-11-26 10:50:00,85.57,86.28,85.53,86.16,162500.0,62.3274,62.8446,62.2983,62.7572,162500.0
2008-11-26 10:55:00,86.18,86.48,86.17,86.34,171200.0,62.7717,62.9903,62.7645,62.8883,171200.0
2008-11-26 11:00:00,86.34,86.43,86.0,86.03,204400.0,62.8883,62.9538,62.6406,62.6625,204400.0
2008-11-26 11:05:00,86.0,86.33,85.94,86.21,249800.0,62.6406,62.881,62.5969,62.7936,249800.0
2008-11-26 11:10:00,86.22,86.75,86.22,86.67,164900.0,62.8009,63.1869,62.8009,63.1286,164900.0
2008-11-26 11:15:00,86.68,86.84,86.51,86.84,117700.0,63.1359,63.2525,63.0121,63.2525,117700.0
2008-11-26 11:20:00,86.83,87.07,86.74,86.93,220600.0,63.2452,63.42,63.1796,63.318,220600.0
2008-11-26 11:25:00,86.93,87.04,86.7,86.71,151300.0,63.318,63.3981,63.1505,63.1578,151300.0
2008-11-26 11:30:00,86.68,86.93,86.6,86.68,183800.0,63.1359,63.318,63.0777,63.1359,183800.0
2008-11-26 11:35:00,86.67,87.08,86.66,86.91,205600.0,63.1286,63.4273,63.1214,63.3035,205600.0
2008-11-26 11:40:00,86.91,87.02,86.69,86.89,198700.0,63.3035,63.3836,63.1432,63.2889,198700.0
2008-11-26 11:45:00,86.88,87.36,86.71,87.33,172200.0,63.2816,63.6312,63.1578,63.6094,172200.0
2008-11-26 11:50:00,87.31,87.33,86.99,87.05,183400.0,63.5948,63.6094,63.3617,63.4054,183400.0
2008-11-26 11:55:00,87.03,87.19,86.79,86.89,134400.0,63.3909,63.5074,63.2161,63.2889,134400.0
2008-11-26 12:00:00,86.89,86.92,86.72,86.81,115100.0,63.2889,63.3107,63.1651,63.2306,115100.0
2008-11-26 12:05:00,86.81,87.06,86.68,86.76,115400.0,63.2306,63.4127,63.1359,63.1942,115400.0
2008-11-26 12:10:00,86.72,86.84,86.56,86.67,124700.0,63.1651,63.2525,63.0485,63.1286,124700.0
2008-11-26 12:15:00,86.69,86.9,86.68,86.83,108600.0,63.1432,63.2962,63.1359,63.2452,108600.0
2008-11-26 12:20:00,86.84,86.98,86.84,86.91,135900.0,63.2525,63.3544,63.2525,63.3035,135900.0
2008-11-26 12:25:00,86.91,87.1,86.79,87.02,94700.0,63.3035,63.4419,63.2161,63.3836,94700.0
2008-11-26 12:30:00,87.02,87.05,86.89,86.98,111200.0,63.3836,63.4054,63.2889,63.3544,111200.0
2008-11-26 12:35:00,87.01,87.23,86.95,87.18,72500.0,63.3763,63.5365,63.3326,63.5001,72500.0
2008-11-26 12:40:00,87.19,87.3,87.1,87.3,127100.0,63.5074,63.5875,63.4419,63.5875,127100.0
2008-11-26 12:45:00,87.23,87.64,87.23,87.57,149900.0,63.5365,63.8352,63.5365,63.7842,149900.0
2008-11-26 12:50:00,87.56,87.64,87.45,87.45,104000.0,63.7769,63.8352,63.6968,63.6968,104000.0
2008-11-26 12:55:00,87.44,87.5,87.33,87.43,109200.0,63.6895,63.7332,63.6094,63.6822,109200.0
2008-11-26 13:00:00,87.48,87.88,87.46,87.83,109900.0,63.7186,64.01,63.7041,63.9736,109900.0
2008-11-26 13:05:00,87.85,87.9,87.69,87.71,86700.0,63.9881,64.0246,63.8716,63.8862,86700.0
2008-11-26 13:10:00,87.71,87.76,87.42,87.49,108800.0,63.8862,63.9226,63.6749,63.7259,108800.0
2008-11-26 13:15:00,87.49,87.6,87.39,87.51,82400.0,63.7259,63.806,63.6531,63.7405,82400.0
2008-11-26 13:20:00,87.53,87.64,87.25,87.3,151300.0,63.7551,63.8352,63.5511,63.5875,151300.0
2008-11-26 13:25:00,87.28,87.6,87.2,87.51,173600.0,63.573,63.806,63.5147,63.7405,173600.0
2008-11-26 13:30:00,87.54,87.55,87.04,87.06,116400.0,63.7623,63.7696,63.3981,63.4127,116400.0
2008-11-26 13:35:00,87.05,87.34,87.03,87.3,129700.0,63.4054,63.6167,63.3909,63.5875,129700.0
2008-11-26 13:40:00,87.29,87.34,87.03,87.31,161300.0,63.5802,63.6167,63.3909,63.5948,161300.0
2008-11-26 13:45:00,87.3,87.44,87.24,87.28,128200.0,63.5875,63.6895,63.5438,63.573,128200.0
2008-11-26 13:50:00,87.3,87.51,87.2,87.22,103400.0,63.5875,63.7405,63.5147,63.5293,103400.0
2008-11-26 13:55:00,87.21,87.24,87.07,87.21,85500.0,63.522,63.5438,63.42,63.522,85500.0
2008-11-26 14:00:00,87.21,87.21,86.87,87.01,147200.0,63.522,63.522,63.2743,63.3763,147200.0
2008-11-26 14:05:00,87.03,87.32,87.0,87.26,97100.0,63.3909,63.6021,63.369,63.5584,97100.0
2008-11-26 14:10:00,87.26,87.32,87.11,87.12,80100.0,63.5584,63.6021,63.4491,63.4564,80100.0
2008-11-26 14:15:00,87.12,87.58,87.09,87.46,165700.0,63.4564,63.7915,63.4346,63.7041,165700.0
2008-11-26 14:20:00,87.44,87.81,87.42,87.68,129600.0,63.6895,63.959,63.6749,63.8643,129600.0
2008-11-26 14:25:00,87.68,87.73,87.54,87.73,92300.0,63.8643,63.9007,63.7623,63.9007,92300.0
2008-11-26 14:30:00,87.73,88.38,87.73,88.28,162000.0,63.9007,64.3742,63.9007,64.3013,162000.0
2008-11-26 14:35:00,88.28,88.34,88.01,88.11,218900.0,64.3013,64.345,64.1047,64.1775,218900.0
2008-11-26 14:40:00,88.06,88.55,88.06,88.42,216900.0,64.1411,64.498,64.1411,64.4033,216900.0
2008-11-26 14:45:00,88.43,88.52,88.23,88.44,233900.0,64.4106,64.4762,64.2649,64.4179,233900.0
2008-11-26 14:50:00,88.4,88.55,88.34,88.55,166100.0,64.3887,64.498,64.345,64.498,166100.0
2008-11-26 14:55:00,88.51,88.83,88.51,88.62,195100.0,64.4689,64.7019,64.4689,64.549,195100.0
2008-11-26 15:00:00,88.61,88.88,88.42,88.47,265600.0,64.5417,64.7384,64.4033,64.4397,265600.0
2008-11-26 15:05:00,88.45,88.56,88.35,88.49,197400.0,64.4252,64.5053,64.3523,64.4543,197400.0
2008-11-26 15:10:00,88.5,89.17,88.42,89.08,325100.0,64.4616,64.9496,64.4033,64.884,325100.0
2008-11-26 15:15:00,89.09,89.26,88.88,88.91,224300.0,64.8913,65.0152,64.7384,64.7602,224300.0
2008-11-26 15:20:00,88.89,89.01,88.62,88.92,239000.0,64.7457,64.8331,64.549,64.7675,239000.0
2008-11-26 15:25:00,88.91,89.11,88.85,89.07,315700.0,64.7602,64.9059,64.7165,64.8768,315700.0
2008-11-26 15:30:00,89.08,89.29,88.86,89.27,384400.0,64.884,65.037,64.7238,65.0224,384400.0
2008-11-26 15:35:00,89.25,89.33,88.98,89.12,134500.0,65.0079,65.0661,64.8112,64.9132,134500.0
2008-11-26 15:40:00,89.16,89.23,88.48,88.58,224600.0,64.9423,64.9933,64.447,64.5199,224600.0
2008-11-26 15:45:00,88.59,88.98,88.54,88.71,145100.0,64.5271,64.8112,64.4907,64.6145,145100.0
2008-11-26 15:50:00,88.75,89.06,88.57,89.06,285900.0,64.6437,64.8695,64.5126,64.8695,285900.0
2008-11-26 15:55:00,89.06,89.27,89.01,89.2,267500.0,64.8695,65.0224,64.8331,64.9714,267500.0
2008-11-26 16:00:00,89.24,89.37,87.46,89.27,11800.0,65.0006,65.0953,63.7041,65.0224,11800.0
2008-11-26 16:05:00,89.26,89.26,89.13,89.15,66700.0,65.0152,65.0152,64.9205,64.935,66700.0
2008-11-26 16:10:00,89.12,89.34,89.1,89.24,9200.0,64.9132,65.0734,64.8986,65.0006,9200.0
2008-11-28 09:30:00,88.81,89.16,88.69,89.1,228900.0,64.6874,64.9423,64.6,64.8986,228900.0
2008-11-28 09:35:00,89.1,89.53,89.1,89.47,221900.0,64.8986,65.2118,64.8986,65.1681,221900.0
2008-11-28 09:40:00,89.47,89.54,89.19,89.29,144500.0,65.1681,65.2191,64.9642,65.037,144500.0
2008-11-28 09:45:00,89.31,89.44,89.19,89.19,131700.0,65.0516,65.1463,64.9642,64.9642,131700.0
2008-11-28 09:50:00,89.17,89.18,88.93,88.96,111700.0,64.9496,64.9569,64.7748,64.7966,111700.0
2008-11-28 09:55:00,88.97,89.11,88.88,89.01,87800.0,64.8039,64.9059,64.7384,64.8331,87800.0
2008-11-28 10:00:00,88.98,89.25,88.97,89.1,90300.0,64.8112,65.0079,64.8039,64.8986,90300.0
2008-11-28 10:05:00,89.08,89.1,88.79,88.86,214800.0,64.884,64.8986,64.6728,64.7238,214800.0
2008-11-28 10:10:00,88.89,88.91,88.73,88.79,90200.0,64.7457,64.7602,64.6291,64.6728,90200.0
2008-11-28 10:15:00,88.78,88.91,88.67,88.86,90200.0,64.6655,64.7602,64.5854,64.7238,90200.0
2008-11-28 10:20:00,88.88,89.13,88.88,89.09,86400.0,64.7384,64.9205,64.7384,64.8913,86400.0
2008-11-28 10:25:00,89.11,89.19,88.98,88.98,101700.0,64.9059,64.9642,64.8112,64.8112,101700.0
2008-11-28 10:30:00,88.96,88.98,88.75,88.84,140600.0,64.7966,64.8112,64.6437,64.7092,140600.0
2008-11-28 10:35:00,88.82,88.96,88.72,88.81,148600.0,64.6947,64.7966,64.6218,64.6874,148600.0
2008-11-28 10:40:00,88.79,88.99,88.67,88.94,94400.0,64.6728,64.8185,64.5854,64.7821,94400.0
2008-11-28 10:45:00,88.96,89.05,88.95,88.95,47700.0,64.7966,64.8622,64.7894,64.7894,47700.0
2008-11-28 10:50:00,88.95,89.02,88.81,88.97,107100.0,64.7894,64.8403,64.6874,64.8039,107100.0
2008-11-28 10:55:00,88.98,89.12,88.98,89.09,115600.0,64.8112,64.9132,64.8112,64.8913,115600.0
2008-11-28 11:00:00,89.08,89.11,88.95,89.03,285900.0,64.884,64.9059,64.7894,64.8476,285900.0
2008-11-28 11:05:00,89.0,89.03,88.88,88.94,81700.0,64.8258,64.8476,64.7384,64.7821,81700.0
2008-11-28 11:10:00,88.95,89.06,88.92,88.94,58600.0,64.7894,64.8695,64.7675,64.7821,58600.0
2008-11-28 11:15:00,88.96,88.96,88.77,88.85,69700.0,64.7966,64.7966,64.6582,64.7165,69700.0
2008-11-28 11:20:00,88.85,89.05,88.77,89.05,62900.0,64.7165,64.8622,64.6582,64.8622,62900.0
2008-11-28 11:25:00,89.06,89.42,89.06,89.34,60200.0,64.8695,65.1317,64.8695,65.0734,60200.0
2008-11-28 11:30:00,89.32,89.39,89.21,89.29,67800.0,65.0589,65.1098,64.9787,65.037,67800.0
2008-11-28 11:35:00,89.26,89.26,89.04,89.2,69600.0,65.0152,65.0152,64.8549,64.9714,69600.0
2008-11-28 11:40:00,89.24,89.34,89.12,89.34,65000.0,65.0006,65.0734,64.9132,65.0734,65000.0
2008-11-28 11:45:00,89.34,89.42,89.25,89.42,70600.0,65.0734,65.1317,65.0079,65.1317,70600.0
2008-11-28 11:50:00,89.42,89.62,89.38,89.61,49900.0,65.1317,65.2774,65.1026,65.2701,49900.0
2008-11-28 11:55:00,89.61,89.74,89.53,89.68,88600.0,65.2701,65.3648,65.2118,65.3211,88600.0
2008-11-28 12:00:00,89.7,89.75,89.56,89.7,118000.0,65.3356,65.3721,65.2337,65.3356,118000.0
2008-11-28 12:05:00,89.71,89.8,89.66,89.68,89200.0,65.3429,65.4085,65.3065,65.3211,89200.0
2008-11-28 12:10:00,89.63,89.83,89.62,89.8,65400.0,65.2847,65.4303,65.2774,65.4085,65400.0
2008-11-28 12:15:00,89.78,89.83,89.46,89.53,68400.0,65.3939,65.4303,65.1608,65.2118,68400.0
2008-11-28 12:20:00,89.55,89.58,89.39,89.5,92900.0,65.2264,65.2482,65.1098,65.19,92900.0
2008-11-28 12:25:00,89.54,89.55,89.41,89.43,54100.0,65.2191,65.2264,65.1244,65.139,54100.0
2008-11-28 12:30:00,89.44,89.57,89.32,89.47,71800.0,65.1463,65.2409,65.0589,65.1681,71800.0
2008-11-28 12:35:00,89.46,89.58,89.44,89.53,70400.0,65.1608,65.2482,65.1463,65.2118,70400.0
2008-11-28 12:40:00,89.55,89.85,89.54,89.82,88700.0,65.2264,65.4449,65.2191,65.423,88700.0
2008-11-28 12:45:00,89.8,89.8,89.55,89.66,134400.0,65.4085,65.4085,65.2264,65.3065,134400.0
2008-11-28 12:50:00,89.68,90.01,89.67,90.01,115900.0,65.3211,65.5614,65.3138,65.5614,115900.0
2008-11-28 12:55:00,90.01,90.2,89.89,90.01,197800.0,65.5614,65.6998,65.474,65.5614,197800.0
2008-11-28 13:00:00,90.03,90.29,89.99,90.12,377400.0,65.576,65.7654,65.5469,65.6416,377400.0
2008-11-28 13:05:00,90.11,90.11,90.06,90.06,28500.0,65.6343,65.6343,65.5979,65.5979,28500.0
2008-11-28 13:10:00,90.11,90.13,90.04,90.04,69900.0,65.6343,65.6488,65.5833,65.5833,69900.0
2008-11-28 13:15:00,90.04,90.04,90.04,90.04,0.0,65.5833,65.5833,65.5833,65.5833,0.0
2008-11-28 13:20:00,90.2,90.2,90.2,90.2,54600.0,65.6998,65.6998,65.6998,65.6998,54600.0
2008-11-28 13:25:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 13:30:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 13:35:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 13:40:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 13:45:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 13:50:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 13:55:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 14:00:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 14:05:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 14:10:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 14:15:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 14:20:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 14:25:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 14:30:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 14:35:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 14:40:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 14:45:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 14:50:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 14:55:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 15:00:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 15:05:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 15:10:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 15:15:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 15:20:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 15:25:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 15:30:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 15:35:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 15:40:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 15:45:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 15:50:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-11-28 15:55:00,90.2,90.2,90.2,90.2,0.0,65.6998,65.6998,65.6998,65.6998,0.0
2008-12-01 09:30:00,87.66,87.71,86.89,86.9,454300.0,63.8497,63.8862,63.2889,63.2962,454300.0
2008-12-01 09:35:00,86.93,87.09,86.79,86.91,346700.0,63.318,63.4346,63.2161,63.3035,346700.0
2008-12-01 09:40:00,86.88,86.88,86.43,86.53,379500.0,63.2816,63.2816,62.9538,63.0267,379500.0
2008-12-01 09:45:00,86.49,86.69,86.34,86.53,267800.0,62.9975,63.1432,62.8883,63.0267,267800.0
2008-12-01 09:50:00,86.5,86.55,85.92,86.01,323800.0,63.0048,63.0412,62.5824,62.6479,323800.0
2008-12-01 09:55:00,86.06,86.31,85.85,85.97,265400.0,62.6843,62.8664,62.5314,62.6188,265400.0
2008-12-01 10:00:00,85.97,86.3,85.9,86.15,346400.0,62.6188,62.8591,62.5678,62.7499,346400.0
2008-12-01 10:05:00,86.13,86.21,85.8,86.12,262400.0,62.7353,62.7936,62.495,62.728,262400.0
2008-12-01 10:10:00,86.12,86.34,86.01,86.14,293600.0,62.728,62.8883,62.6479,62.7426,293600.0
2008-12-01 10:15:00,86.15,86.31,85.96,86.03,274800.0,62.7499,62.8664,62.6115,62.6625,274800.0
2008-12-01 10:20:00,86.04,86.17,85.95,86.03,221200.0,62.6698,62.7645,62.6042,62.6625,221200.0
2008-12-01 10:25:00,86.01,86.01,85.72,85.8,210200.0,62.6479,62.6479,62.4367,62.495,210200.0
2008-12-01 10:30:00,85.81,85.83,85.5,85.75,170100.0,62.5022,62.5168,62.2764,62.4585,170100.0
2008-12-01 10:35:00,85.75,85.88,85.7,85.74,110900.0,62.4585,62.5532,62.4221,62.4513,110900.0
2008-12-01 10:40:00,85.73,85.9,85.62,85.9,264000.0,62.444,62.5678,62.3639,62.5678,264000.0
2008-12-01 10:45:00,85.92,86.03,85.72,85.81,221200.0,62.5824,62.6625,62.4367,62.5022,221200.0
2008-12-01 10:50:00,85.76,85.91,85.66,85.89,122900.0,62.4658,62.5751,62.393,62.5605,122900.0
2008-12-01 10:55:00,85.91,85.91,85.41,85.42,208800.0,62.5751,62.5751,62.2109,62.2182,208800.0
2008-12-01 11:00:00,85.44,85.44,85.26,85.39,141900.0,62.2327,62.2327,62.1016,62.1963,141900.0
2008-12-01 11:05:00,85.41,85.41,85.13,85.13,176600.0,62.2109,62.2109,62.0069,62.0069,176600.0
2008-12-01 11:10:00,85.14,85.5,85.11,85.48,120200.0,62.0142,62.2764,61.9924,62.2619,120200.0
2008-12-01 11:15:00,85.47,85.6,85.38,85.57,110300.0,62.2546,62.3493,62.189,62.3274,110300.0
2008-12-01 11:20:00,85.57,85.66,85.37,85.48,104900.0,62.3274,62.393,62.1818,62.2619,104900.0
2008-12-01 11:25:00,85.46,85.48,85.12,85.19,142700.0,62.2473,62.2619,61.9997,62.0506,142700.0
2008-12-01 11:30:00,85.18,85.47,85.15,85.44,229900.0,62.0434,62.2546,62.0215,62.2327,229900.0
2008-12-01 11:35:00,85.44,85.63,85.44,85.56,115400.0,62.2327,62.3711,62.2327,62.3201,115400.0
2008-12-01 11:40:00,85.58,85.78,85.56,85.56,95300.0,62.3347,62.4804,62.3201,62.3201,95300.0
2008-12-01 11:45:00,85.55,85.71,85.55,85.67,88700.0,62.3129,62.4294,62.3129,62.4003,88700.0
2008-12-01 11:50:00,85.66,85.66,85.39,85.48,98400.0,62.393,62.393,62.1963,62.2619,98400.0
2008-12-01 11:55:00,85.5,85.64,85.44,85.44,100300.0,62.2764,62.3784,62.2327,62.2327,100300.0
2008-12-01 12:00:00,85.46,85.46,85.16,85.24,126300.0,62.2473,62.2473,62.0288,62.0871,126300.0
2008-12-01 12:05:00,85.26,85.56,85.26,85.41,157700.0,62.1016,62.3201,62.1016,62.2109,157700.0
2008-12-01 12:10:00,85.41,85.61,85.41,85.53,130300.0,62.2109,62.3566,62.2109,62.2983,130300.0
2008-12-01 12:15:00,85.52,85.53,85.19,85.26,140700.0,62.291,62.2983,62.0506,62.1016,140700.0
2008-12-01 12:20:00,85.25,85.32,85.1,85.15,130500.0,62.0943,62.1453,61.9851,62.0215,130500.0
2008-12-01 12:25:00,85.15,85.16,84.81,84.87,211800.0,62.0215,62.0288,61.7739,61.8176,211800.0
2008-12-01 12:30:00,84.87,85.01,84.8,84.98,129500.0,61.8176,61.9195,61.7666,61.8977,129500.0
2008-12-01 12:35:00,84.99,85.05,84.72,84.79,93700.0,61.905,61.9487,61.7083,61.7593,93700.0
2008-12-01 12:40:00,84.79,84.89,84.66,84.8,111600.0,61.7593,61.8321,61.6646,61.7666,111600.0
2008-12-01 12:45:00,84.82,85.01,84.77,84.87,92000.0,61.7811,61.9195,61.7447,61.8176,92000.0
2008-12-01 12:50:00,84.9,84.96,84.56,84.74,178700.0,61.8394,61.8831,61.5918,61.7229,178700.0
2008-12-01 12:55:00,84.73,84.78,84.61,84.7,142800.0,61.7156,61.752,61.6282,61.6937,142800.0
2008-12-01 13:00:00,84.68,84.89,84.68,84.82,63600.0,61.6792,61.8321,61.6792,61.7811,63600.0
2008-12-01 13:05:00,84.83,84.93,84.77,84.88,79900.0,61.7884,61.8613,61.7447,61.8248,79900.0
2008-12-01 13:10:00,84.9,85.22,84.9,85.2,57700.0,61.8394,62.0725,61.8394,62.0579,57700.0
2008-12-01 13:15:00,85.18,85.3,85.05,85.24,97500.0,62.0434,62.1308,61.9487,62.0871,97500.0
2008-12-01 13:20:00,85.27,85.28,85.05,85.07,116700.0,62.1089,62.1162,61.9487,61.9632,116700.0
2008-12-01 13:25:00,85.07,85.07,84.87,84.98,87500.0,61.9632,61.9632,61.8176,61.8977,87500.0
2008-12-01 13:30:00,84.97,85.39,84.93,85.35,119500.0,61.8904,62.1963,61.8613,62.1672,119500.0
2008-12-01 13:35:00,85.33,85.41,85.12,85.16,95700.0,62.1526,62.2109,61.9997,62.0288,95700.0
2008-12-01 13:40:00,85.16,85.28,84.87,84.87,201200.0,62.0288,62.1162,61.8176,61.8176,201200.0
2008-12-01 13:45:00,84.88,85.13,84.69,84.75,258300.0,61.8248,62.0069,61.6865,61.7302,258300.0
2008-12-01 13:50:00,84.76,84.89,84.57,84.69,291000.0,61.7374,61.8321,61.5991,61.6865,291000.0
2008-12-01 13:55:00,84.69,85.01,84.58,84.99,168500.0,61.6865,61.9195,61.6063,61.905,168500.0
2008-12-01 14:00:00,85.0,85.08,84.69,84.73,166100.0,61.9123,61.9705,61.6865,61.7156,166100.0
2008-12-01 14:05:00,84.75,85.01,84.48,84.97,193400.0,61.7302,61.9195,61.5335,61.8904,193400.0
2008-12-01 14:10:00,84.94,85.05,84.76,84.95,157200.0,61.8686,61.9487,61.7374,61.8758,157200.0
2008-12-01 14:15:00,84.94,84.95,84.43,84.57,130100.0,61.8686,61.8758,61.4971,61.5991,130100.0
2008-12-01 14:20:00,84.57,84.91,84.46,84.86,163500.0,61.5991,61.8467,61.5189,61.8103,163500.0
2008-12-01 14:25:00,84.86,85.01,84.75,84.94,157000.0,61.8103,61.9195,61.7302,61.8686,157000.0
2008-12-01 14:30:00,84.95,85.26,84.79,85.08,216300.0,61.8758,62.1016,61.7593,61.9705,216300.0
2008-12-01 14:35:00,85.08,85.13,84.7,84.84,191500.0,61.9705,62.0069,61.6937,61.7957,191500.0
2008-12-01 14:40:00,84.83,85.1,84.72,84.91,198800.0,61.7884,61.9851,61.7083,61.8467,198800.0
2008-12-01 14:45:00,84.92,85.31,84.91,85.15,152200.0,61.854,62.1381,61.8467,62.0215,152200.0
2008-12-01 14:50:00,85.11,85.57,85.09,85.41,140000.0,61.9924,62.3274,61.9778,62.2109,140000.0
2008-12-01 14:55:00,85.43,85.43,84.91,85.02,162600.0,62.2255,62.2255,61.8467,61.9268,162600.0
2008-12-01 15:00:00,84.98,85.15,84.61,84.69,180700.0,61.8977,62.0215,61.6282,61.6865,180700.0
2008-12-01 15:05:00,84.65,84.98,84.51,84.56,256200.0,61.6573,61.8977,61.5553,61.5918,256200.0
2008-12-01 15:10:00,84.57,84.83,84.46,84.66,217200.0,61.5991,61.7884,61.5189,61.6646,217200.0
2008-12-01 15:15:00,84.65,84.75,84.41,84.49,443200.0,61.6573,61.7302,61.4825,61.5408,443200.0
2008-12-01 15:20:00,84.46,84.49,83.97,84.02,467700.0,61.5189,61.5408,61.162,61.1984,467700.0
2008-12-01 15:25:00,84.04,84.25,83.93,84.03,245400.0,61.213,61.366,61.1329,61.2057,245400.0
2008-12-01 15:30:00,84.06,84.16,83.81,83.92,300100.0,61.2276,61.3004,61.0455,61.1256,300100.0
2008-12-01 15:35:00,83.94,84.05,83.63,83.63,279300.0,61.1402,61.2203,60.9144,60.9144,279300.0
2008-12-01 15:40:00,83.63,83.71,82.91,82.95,318000.0,60.9144,60.9726,60.3899,60.4191,318000.0
2008-12-01 15:45:00,82.98,83.29,82.77,83.1,363400.0,60.4409,60.6667,60.288,60.5283,363400.0
2008-12-01 15:50:00,83.08,83.25,82.55,82.65,357100.0,60.5138,60.6376,60.1277,60.2006,357100.0
2008-12-01 15:55:00,82.66,82.81,82.11,82.24,337700.0,60.2078,60.3171,59.8072,59.9019,337700.0
2008-12-02 09:30:00,83.66,83.7,83.14,83.16,181600.0,60.9362,60.9654,60.5575,60.572,181600.0
2008-12-02 09:35:00,83.16,83.44,82.99,83.26,183200.0,60.572,60.776,60.4482,60.6449,183200.0
2008-12-02 09:40:00,83.25,83.25,82.76,82.81,203800.0,60.6376,60.6376,60.2807,60.3171,203800.0
2008-12-02 09:45:00,82.78,82.86,82.5,82.62,231900.0,60.2953,60.3535,60.0913,60.1787,231900.0
2008-12-02 09:50:00,82.64,83.13,82.51,82.75,317700.0,60.1933,60.5502,60.0986,60.2734,317700.0
2008-12-02 09:55:00,82.75,82.99,82.4,82.76,339600.0,60.2734,60.4482,60.0185,60.2807,339600.0
2008-12-02 10:00:00,82.79,83.45,82.68,83.45,295900.0,60.3025,60.7833,60.2224,60.7833,295900.0
2008-12-02 10:05:00,83.44,83.74,83.29,83.7,311900.0,60.776,60.9945,60.6667,60.9654,311900.0
2008-12-02 10:10:00,83.7,84.21,83.53,84.02,241000.0,60.9654,61.3368,60.8415,61.1984,241000.0
2008-12-02 10:15:00,84.01,84.21,83.91,84.14,355100.0,61.1912,61.3368,61.1183,61.2858,355100.0
2008-12-02 10:20:00,84.13,84.41,83.8,84.4,493400.0,61.2786,61.4825,61.0382,61.4752,493400.0
2008-12-02 10:25:00,84.4,84.4,83.99,84.07,366100.0,61.4752,61.4752,61.1766,61.2349,366100.0
2008-12-02 10:30:00,84.07,84.47,84.07,84.27,333900.0,61.2349,61.5262,61.2349,61.3805,333900.0
2008-12-02 10:35:00,84.29,84.56,84.19,84.5,343900.0,61.3951,61.5918,61.3223,61.5481,343900.0
2008-12-02 10:40:00,84.52,84.7,84.35,84.36,238500.0,61.5626,61.6937,61.4388,61.4461,238500.0
2008-12-02 10:45:00,84.36,84.74,84.32,84.38,223900.0,61.4461,61.7229,61.417,61.4607,223900.0
2008-12-02 10:50:00,84.4,84.4,84.15,84.18,281700.0,61.4752,61.4752,61.2931,61.315,281700.0
2008-12-02 10:55:00,84.16,84.47,84.03,84.29,462100.0,61.3004,61.5262,61.2057,61.3951,462100.0
2008-12-02 11:00:00,84.28,84.41,84.09,84.15,194400.0,61.3878,61.4825,61.2494,61.2931,194400.0
2008-12-02 11:05:00,84.15,84.22,83.96,84.16,128400.0,61.2931,61.3441,61.1547,61.3004,128400.0
2008-12-02 11:10:00,84.17,84.35,83.87,83.9,118400.0,61.3077,61.4388,61.0892,61.111,118400.0
2008-12-02 11:15:00,83.89,84.06,83.82,83.98,172700.0,61.1038,61.2276,61.0528,61.1693,172700.0
2008-12-02 11:20:00,83.97,84.39,83.97,84.16,161100.0,61.162,61.4679,61.162,61.3004,161100.0
2008-12-02 11:25:00,84.15,84.69,84.09,84.46,151900.0,61.2931,61.6865,61.2494,61.5189,151900.0
2008-12-02 11:30:00,84.46,84.74,84.23,84.23,329400.0,61.5189,61.7229,61.3514,61.3514,329400.0
2008-12-02 11:35:00,84.22,84.34,84.15,84.2,144400.0,61.3441,61.4315,61.2931,61.3296,144400.0
2008-12-02 11:40:00,84.19,84.44,84.05,84.24,192700.0,61.3223,61.5044,61.2203,61.3587,192700.0
2008-12-02 11:45:00,84.23,84.77,84.12,84.76,182000.0,61.3514,61.7447,61.2713,61.7374,182000.0
2008-12-02 11:50:00,84.73,84.92,84.68,84.76,173000.0,61.7156,61.854,61.6792,61.7374,173000.0
2008-12-02 11:55:00,84.77,84.98,84.76,84.78,200700.0,61.7447,61.8977,61.7374,61.752,200700.0
2008-12-02 12:00:00,84.79,84.98,84.77,84.77,125800.0,61.7593,61.8977,61.7447,61.7447,125800.0
2008-12-02 12:05:00,84.77,85.04,84.73,84.91,180000.0,61.7447,61.9414,61.7156,61.8467,180000.0
2008-12-02 12:10:00,84.94,85.03,84.78,84.93,105700.0,61.8686,61.9341,61.752,61.8613,105700.0
2008-12-02 12:15:00,84.91,85.06,84.88,85.04,104900.0,61.8467,61.956,61.8248,61.9414,104900.0
2008-12-02 12:20:00,85.04,85.23,85.04,85.12,145600.0,61.9414,62.0798,61.9414,61.9997,145600.0
2008-12-02 12:25:00,85.13,85.37,85.12,85.25,127900.0,62.0069,62.1818,61.9997,62.0943,127900.0
2008-12-02 12:30:00,85.28,85.4,85.14,85.16,106200.0,62.1162,62.2036,62.0142,62.0288,106200.0
2008-12-02 12:35:00,85.16,85.29,85.05,85.14,183400.0,62.0288,62.1235,61.9487,62.0142,183400.0
2008-12-02 12:40:00,85.14,85.14,84.91,84.99,147400.0,62.0142,62.0142,61.8467,61.905,147400.0
2008-12-02 12:45:00,84.99,85.06,84.91,84.94,121300.0,61.905,61.956,61.8467,61.8686,121300.0
2008-12-02 12:50:00,84.92,85.02,84.77,84.83,164000.0,61.854,61.9268,61.7447,61.7884,164000.0
2008-12-02 12:55:00,84.82,85.05,84.78,85.02,117300.0,61.7811,61.9487,61.752,61.9268,117300.0
2008-12-02 13:00:00,85.0,85.1,84.84,84.92,153200.0,61.9123,61.9851,61.7957,61.854,153200.0
2008-12-02 13:05:00,84.91,84.97,84.78,84.83,111200.0,61.8467,61.8904,61.752,61.7884,111200.0
2008-12-02 13:10:00,84.83,85.16,84.82,85.13,106100.0,61.7884,62.0288,61.7811,62.0069,106100.0
2008-12-02 13:15:00,85.11,85.25,85.05,85.05,84800.0,61.9924,62.0943,61.9487,61.9487,84800.0
2008-12-02 13:20:00,85.05,85.11,84.87,84.87,109900.0,61.9487,61.9924,61.8176,61.8176,109900.0
2008-12-02 13:25:00,84.87,85.02,84.86,84.93,86400.0,61.8176,61.9268,61.8103,61.8613,86400.0
2008-12-02 13:30:00,84.94,84.94,84.28,84.38,130100.0,61.8686,61.8686,61.3878,61.4607,130100.0
2008-12-02 13:35:00,84.33,84.51,84.17,84.19,101200.0,61.4242,61.5553,61.3077,61.3223,101200.0
2008-12-02 13:40:00,84.19,84.41,84.11,84.27,209000.0,61.3223,61.4825,61.264,61.3805,209000.0
2008-12-02 13:45:00,84.26,84.43,84.11,84.17,214100.0,61.3733,61.4971,61.264,61.3077,214100.0
2008-12-02 13:50:00,84.16,84.16,83.87,84.03,198900.0,61.3004,61.3004,61.0892,61.2057,198900.0
2008-12-02 13:55:00,84.01,84.08,83.8,83.92,199800.0,61.1912,61.2421,61.0382,61.1256,199800.0
2008-12-02 14:00:00,83.92,84.05,83.28,83.34,195000.0,61.1256,61.2203,60.6594,60.7031,195000.0
2008-12-02 14:05:00,83.32,83.36,82.9,83.04,320900.0,60.6886,60.7177,60.3827,60.4846,320900.0
2008-12-02 14:10:00,83.02,83.31,82.96,83.24,254700.0,60.4701,60.6813,60.4264,60.6303,254700.0
2008-12-02 14:15:00,83.24,83.4,83.0,83.2,235200.0,60.6303,60.7468,60.4555,60.6012,235200.0
2008-12-02 14:20:00,83.18,83.18,82.71,82.95,351600.0,60.5866,60.5866,60.2443,60.4191,351600.0
2008-12-02 14:25:00,82.94,82.94,82.44,82.88,338200.0,60.4118,60.4118,60.0476,60.3681,338200.0
2008-12-02 14:30:00,82.9,83.17,82.68,82.99,245900.0,60.3827,60.5793,60.2224,60.4482,245900.0
2008-12-02 14:35:00,83.02,83.37,82.87,83.26,227300.0,60.4701,60.725,60.3608,60.6449,227300.0
2008-12-02 14:40:00,83.25,83.47,83.09,83.28,227400.0,60.6376,60.7978,60.5211,60.6594,227400.0
2008-12-02 14:45:00,83.3,83.42,83.14,83.33,305700.0,60.674,60.7614,60.5575,60.6959,305700.0
2008-12-02 14:50:00,83.29,83.66,83.16,83.56,232500.0,60.6667,60.9362,60.572,60.8634,232500.0
2008-12-02 14:55:00,83.55,83.91,83.5,83.86,271500.0,60.8561,61.1183,60.8197,61.0819,271500.0
2008-12-02 15:00:00,83.85,83.85,83.48,83.57,255300.0,61.0746,61.0746,60.8051,60.8707,255300.0
2008-12-02 15:05:00,83.58,83.69,82.98,83.19,364900.0,60.878,60.9581,60.4409,60.5939,364900.0
2008-12-02 15:10:00,83.19,83.32,82.92,83.16,329100.0,60.5939,60.6886,60.3972,60.572,329100.0
2008-12-02 15:15:00,83.14,84.2,83.14,84.2,413500.0,60.5575,61.3296,60.5575,61.3296,413500.0
2008-12-02 15:20:00,84.21,84.74,84.06,84.69,385400.0,61.3368,61.7229,61.2276,61.6865,385400.0
2008-12-02 15:25:00,84.69,85.04,84.54,84.71,321300.0,61.6865,61.9414,61.5772,61.701,321300.0
2008-12-02 15:30:00,84.78,85.18,84.73,85.1,410200.0,61.752,62.0434,61.7156,61.9851,410200.0
2008-12-02 15:35:00,85.13,85.41,84.82,84.92,334700.0,62.0069,62.2109,61.7811,61.854,334700.0
2008-12-02 15:40:00,84.9,85.12,84.51,84.87,485800.0,61.8394,61.9997,61.5553,61.8176,485800.0
2008-12-02 15:45:00,84.89,85.11,83.9,84.08,478500.0,61.8321,61.9924,61.111,61.2421,478500.0
2008-12-02 15:50:00,84.1,84.96,83.8,84.87,418500.0,61.2567,61.8831,61.0382,61.8176,418500.0
2008-12-02 15:55:00,84.86,85.65,84.83,85.6,267400.0,61.8103,62.3857,61.7884,62.3493,267400.0
2008-12-02 16:00:00,85.53,85.56,85.42,85.42,25700.0,62.2983,62.3201,62.2182,62.2182,25700.0
2008-12-02 16:05:00,85.32,85.45,85.32,85.45,302000.0,62.1453,62.24,62.1453,62.24,302000.0
2008-12-02 16:10:00,85.52,85.57,85.52,85.57,1200.0,62.291,62.3274,62.291,62.3274,1200.0
2008-12-03 09:30:00,83.56,83.7,83.3,83.7,88100.0,60.8634,60.9654,60.674,60.9654,88100.0
2008-12-03 09:35:00,83.72,84.09,83.62,84.08,93500.0,60.9799,61.2494,60.9071,61.2421,93500.0
2008-12-03 09:40:00,84.08,84.24,83.86,84.16,202300.0,61.2421,61.3587,61.0819,61.3004,202300.0
2008-12-03 09:45:00,84.17,84.3,83.73,83.78,159800.0,61.3077,61.4024,60.9872,61.0236,159800.0
2008-12-03 09:50:00,83.8,84.04,83.62,83.77,108100.0,61.0382,61.213,60.9071,61.0163,108100.0
2008-12-03 09:55:00,83.76,83.85,83.4,83.67,213500.0,61.0091,61.0746,60.7468,60.9435,213500.0
2008-12-03 10:00:00,83.63,84.11,83.29,84.11,250200.0,60.9144,61.264,60.6667,61.264,250200.0
2008-12-03 10:05:00,84.11,84.48,84.11,84.29,162100.0,61.264,61.5335,61.264,61.3951,162100.0
2008-12-03 10:10:00,84.24,84.38,83.97,84.24,143200.0,61.3587,61.4607,61.162,61.3587,143200.0
2008-12-03 10:15:00,84.28,84.58,84.21,84.23,157700.0,61.3878,61.6063,61.3368,61.3514,157700.0
2008-12-03 10:20:00,84.23,84.55,84.17,84.35,121300.0,61.3514,61.5845,61.3077,61.4388,121300.0
2008-12-03 10:25:00,84.4,84.92,84.3,84.82,78100.0,61.4752,61.854,61.4024,61.7811,78100.0
2008-12-03 10:30:00,84.89,85.17,84.77,85.13,86800.0,61.8321,62.0361,61.7447,62.0069,86800.0
2008-12-03 10:35:00,85.14,85.44,85.06,85.11,106900.0,62.0142,62.2327,61.956,61.9924,106900.0
2008-12-03 10:40:00,85.17,85.36,85.0,85.19,176100.0,62.0361,62.1745,61.9123,62.0506,176100.0
2008-12-03 10:45:00,85.18,85.8,85.17,85.68,158200.0,62.0434,62.495,62.0361,62.4076,158200.0
2008-12-03 10:50:00,85.68,86.13,85.6,86.13,162500.0,62.4076,62.7353,62.3493,62.7353,162500.0
2008-12-03 10:55:00,86.12,86.4,85.96,86.36,136600.0,62.728,62.932,62.6115,62.9029,136600.0
2008-12-03 11:00:00,86.37,86.47,86.19,86.3,128900.0,62.9101,62.983,62.779,62.8591,128900.0
2008-12-03 11:05:00,86.39,86.41,86.01,86.11,124300.0,62.9247,62.9393,62.6479,62.7208,124300.0
2008-12-03 11:10:00,86.12,86.83,86.11,86.8,123500.0,62.728,63.2452,62.7208,63.2233,123500.0
2008-12-03 11:15:00,86.81,87.14,86.68,86.8,154700.0,63.2306,63.471,63.1359,63.2233,154700.0
2008-12-03 11:20:00,86.78,86.83,86.63,86.69,111700.0,63.2088,63.2452,63.0995,63.1432,111700.0
2008-12-03 11:25:00,86.68,86.9,86.27,86.32,116300.0,63.1359,63.2962,62.8373,62.8737,116300.0
2008-12-03 11:30:00,86.31,86.59,86.31,86.35,138200.0,62.8664,63.0704,62.8664,62.8956,138200.0
2008-12-03 11:35:00,86.32,86.47,86.1,86.47,111800.0,62.8737,62.983,62.7135,62.983,111800.0
2008-12-03 11:40:00,86.43,86.89,86.4,86.54,148800.0,62.9538,63.2889,62.932,63.034,148800.0
2008-12-03 11:45:00,86.52,86.54,86.28,86.47,110700.0,63.0194,63.034,62.8446,62.983,110700.0
2008-12-03 11:50:00,86.49,86.93,86.31,86.93,101700.0,62.9975,63.318,62.8664,63.318,101700.0
2008-12-03 11:55:00,86.96,87.12,86.79,87.04,122000.0,63.3399,63.4564,63.2161,63.3981,122000.0
2008-12-03 12:00:00,87.03,87.03,86.37,86.4,150400.0,63.3909,63.3909,62.9101,62.932,150400.0
2008-12-03 12:05:00,86.42,86.53,85.99,86.06,124800.0,62.9466,63.0267,62.6334,62.6843,124800.0
2008-12-03 12:10:00,86.06,86.39,86.04,86.16,172500.0,62.6843,62.9247,62.6698,62.7572,172500.0
2008-12-03 12:15:00,86.19,86.34,85.77,85.79,166600.0,62.779,62.8883,62.4731,62.4877,166600.0
2008-12-03 12:20:00,85.77,86.06,85.71,85.91,123400.0,62.4731,62.6843,62.4294,62.5751,123400.0
2008-12-03 12:25:00,85.98,86.35,85.98,86.17,79300.0,62.6261,62.8956,62.6261,62.7645,79300.0
2008-12-03 12:30:00,86.19,86.42,86.19,86.28,171600.0,62.779,62.9466,62.779,62.8446,171600.0
2008-12-03 12:35:00,86.28,86.58,86.23,86.49,137500.0,62.8446,63.0631,62.8082,62.9975,137500.0
2008-12-03 12:40:00,86.48,86.54,86.08,86.19,135000.0,62.9903,63.034,62.6989,62.779,135000.0
2008-12-03 12:45:00,86.19,86.46,86.1,86.18,218000.0,62.779,62.9757,62.7135,62.7717,218000.0
2008-12-03 12:50:00,86.18,86.36,85.99,86.35,133700.0,62.7717,62.9029,62.6334,62.8956,133700.0
2008-12-03 12:55:00,86.36,86.6,86.13,86.22,134400.0,62.9029,63.0777,62.7353,62.8009,134400.0
2008-12-03 13:00:00,86.27,86.31,86.03,86.16,105600.0,62.8373,62.8664,62.6625,62.7572,105600.0
2008-12-03 13:05:00,86.15,86.15,85.88,85.96,47900.0,62.7499,62.7499,62.5532,62.6115,47900.0
2008-12-03 13:10:00,85.98,86.03,85.81,85.98,30700.0,62.6261,62.6625,62.5022,62.6261,30700.0
2008-12-03 13:15:00,85.97,86.13,85.88,85.96,43400.0,62.6188,62.7353,62.5532,62.6115,43400.0
2008-12-03 13:20:00,85.96,86.15,85.47,85.47,68800.0,62.6115,62.7499,62.2546,62.2546,68800.0
2008-12-03 13:25:00,85.46,85.46,85.18,85.27,126600.0,62.2473,62.2473,62.0434,62.1089,126600.0
2008-12-03 13:30:00,85.22,85.22,84.86,85.05,81700.0,62.0725,62.0725,61.8103,61.9487,81700.0
2008-12-03 13:35:00,85.06,85.11,84.84,84.88,117200.0,61.956,61.9924,61.7957,61.8248,117200.0
2008-12-03 13:40:00,84.86,84.87,84.4,84.54,170500.0,61.8103,61.8176,61.4752,61.5772,170500.0
2008-12-03 13:45:00,84.55,84.56,84.22,84.47,127400.0,61.5845,61.5918,61.3441,61.5262,127400.0
2008-12-03 13:50:00,84.47,84.49,84.16,84.22,220600.0,61.5262,61.5408,61.3004,61.3441,220600.0
2008-12-03 13:55:00,84.23,84.44,84.14,84.35,88200.0,61.3514,61.5044,61.2858,61.4388,88200.0
2008-12-03 14:00:00,84.39,84.72,84.26,84.71,128100.0,61.4679,61.7083,61.3733,61.701,128100.0
2008-12-03 14:05:00,84.72,84.72,84.07,84.52,247900.0,61.7083,61.7083,61.2349,61.5626,247900.0
2008-12-03 14:10:00,84.53,84.94,84.46,84.61,250300.0,61.5699,61.8686,61.5189,61.6282,250300.0
2008-12-03 14:15:00,84.59,85.16,84.48,85.05,208700.0,61.6136,62.0288,61.5335,61.9487,208700.0
2008-12-03 14:20:00,85.03,85.33,84.89,85.24,81000.0,61.9341,62.1526,61.8321,62.0871,81000.0
2008-12-03 14:25:00,85.27,85.94,85.27,85.71,156300.0,62.1089,62.5969,62.1089,62.4294,156300.0
2008-12-03 14:30:00,85.71,86.52,85.7,86.18,187400.0,62.4294,63.0194,62.4221,62.7717,187400.0
2008-12-03 14:35:00,86.25,86.37,85.84,85.9,255400.0,62.8227,62.9101,62.5241,62.5678,255400.0
2008-12-03 14:40:00,85.9,86.35,85.85,86.18,252000.0,62.5678,62.8956,62.5314,62.7717,252000.0
2008-12-03 14:45:00,86.2,86.65,86.2,86.3,206800.0,62.7863,63.1141,62.7863,62.8591,206800.0
2008-12-03 14:50:00,86.35,86.78,86.31,86.39,158500.0,62.8956,63.2088,62.8664,62.9247,158500.0
2008-12-03 14:55:00,86.42,86.52,85.91,85.91,243400.0,62.9466,63.0194,62.5751,62.5751,243400.0
2008-12-03 15:00:00,85.94,86.06,85.33,85.53,308100.0,62.5969,62.6843,62.1526,62.2983,308100.0
2008-12-03 15:05:00,85.52,86.52,85.5,86.35,184700.0,62.291,63.0194,62.2764,62.8956,184700.0
2008-12-03 15:10:00,86.31,86.48,85.89,86.1,203200.0,62.8664,62.9903,62.5605,62.7135,203200.0
2008-12-03 15:15:00,86.13,86.32,85.52,86.18,296000.0,62.7353,62.8737,62.291,62.7717,296000.0
2008-12-03 15:20:00,86.17,86.5,85.81,85.89,266400.0,62.7645,63.0048,62.5022,62.5605,266400.0
2008-12-03 15:25:00,85.92,86.33,85.67,86.25,268500.0,62.5824,62.881,62.4003,62.8227,268500.0
2008-12-03 15:30:00,86.25,86.72,85.87,86.58,377100.0,62.8227,63.1651,62.5459,63.0631,377100.0
2008-12-03 15:35:00,86.58,86.93,86.31,86.87,232400.0,63.0631,63.318,62.8664,63.2743,232400.0
2008-12-03 15:40:00,86.87,87.47,86.87,87.24,154000.0,63.2743,63.7114,63.2743,63.5438,154000.0
2008-12-03 15:45:00,87.22,87.38,86.72,87.14,241500.0,63.5293,63.6458,63.1651,63.471,241500.0
2008-12-03 15:50:00,87.13,87.84,87.0,87.82,192500.0,63.4637,63.9809,63.369,63.9663,192500.0
2008-12-03 15:55:00,87.85,87.99,87.55,87.7,383200.0,63.9881,64.0901,63.7696,63.8789,383200.0
2008-12-03 16:00:00,87.67,87.75,87.36,87.75,218200.0,63.857,63.9153,63.6312,63.9153,218200.0
2008-12-03 16:05:00,87.34,87.75,87.31,87.75,266600.0,63.6167,63.9153,63.5948,63.9153,266600.0
2008-12-03 16:10:00,87.43,87.43,87.43,87.43,100.0,63.6822,63.6822,63.6822,63.6822,100.0
2008-12-04 09:30:00,86.22,86.75,86.12,86.66,204500.0,62.8009,63.1869,62.728,63.1214,204500.0
2008-12-04 09:35:00,86.65,86.91,86.43,86.9,130700.0,63.1141,63.3035,62.9538,63.2962,130700.0
2008-12-04 09:40:00,86.89,87.52,86.89,87.14,117800.0,63.2889,63.7478,63.2889,63.471,117800.0
2008-12-04 09:45:00,87.17,87.52,87.01,87.45,146800.0,63.4928,63.7478,63.3763,63.6968,146800.0
2008-12-04 09:50:00,87.56,87.7,87.46,87.52,298400.0,63.7769,63.8789,63.7041,63.7478,298400.0
2008-12-04 09:55:00,87.56,87.7,87.32,87.35,224300.0,63.7769,63.8789,63.6021,63.6239,224300.0
2008-12-04 10:00:00,87.36,87.94,87.19,87.72,248400.0,63.6312,64.0537,63.5074,63.8934,248400.0
2008-12-04 10:05:00,87.64,87.76,87.16,87.31,145600.0,63.8352,63.9226,63.4856,63.5948,145600.0
2008-12-04 10:10:00,87.25,87.43,86.83,86.91,231600.0,63.5511,63.6822,63.2452,63.3035,231600.0
2008-12-04 10:15:00,86.93,87.22,86.84,87.0,295100.0,63.318,63.5293,63.2525,63.369,295100.0
2008-12-04 10:20:00,87.02,87.61,86.94,87.45,230800.0,63.3836,63.8133,63.3253,63.6968,230800.0
2008-12-04 10:25:00,87.41,87.56,87.15,87.16,247000.0,63.6676,63.7769,63.4783,63.4856,247000.0
2008-12-04 10:30:00,87.18,87.5,87.03,87.45,219300.0,63.5001,63.7332,63.3909,63.6968,219300.0
2008-12-04 10:35:00,87.48,87.84,87.22,87.68,331700.0,63.7186,63.9809,63.5293,63.8643,331700.0
2008-12-04 10:40:00,87.69,87.99,87.62,87.64,324000.0,63.8716,64.0901,63.8206,63.8352,324000.0
2008-12-04 10:45:00,87.65,87.85,87.48,87.55,221000.0,63.8425,63.9881,63.7186,63.7696,221000.0
2008-12-04 10:50:00,87.54,88.08,87.4,87.98,199500.0,63.7623,64.1557,63.6604,64.0828,199500.0
2008-12-04 10:55:00,87.99,88.23,87.96,88.11,141900.0,64.0901,64.2649,64.0683,64.1775,141900.0
2008-12-04 11:00:00,88.08,88.17,87.88,88.07,186800.0,64.1557,64.2212,64.01,64.1484,186800.0
2008-12-04 11:05:00,88.05,88.09,87.52,87.58,185100.0,64.1338,64.1629,63.7478,63.7915,185100.0
2008-12-04 11:10:00,87.58,87.64,87.31,87.64,93900.0,63.7915,63.8352,63.5948,63.8352,93900.0
2008-12-04 11:15:00,87.64,87.93,87.59,87.69,163600.0,63.8352,64.0464,63.7988,63.8716,163600.0
2008-12-04 11:20:00,87.71,88.17,87.51,88.14,231800.0,63.8862,64.2212,63.7405,64.1994,231800.0
2008-12-04 11:25:00,88.12,88.17,87.82,87.9,114900.0,64.1848,64.2212,63.9663,64.0246,114900.0
2008-12-04 11:30:00,87.91,87.91,87.36,87.58,233500.0,64.0318,64.0318,63.6312,63.7915,233500.0
2008-12-04 11:35:00,87.59,87.59,87.19,87.42,251800.0,63.7988,63.7988,63.5074,63.6749,251800.0
2008-12-04 11:40:00,87.4,87.53,87.0,87.0,155700.0,63.6604,63.7551,63.369,63.369,155700.0
2008-12-04 11:45:00,87.0,87.33,86.97,87.29,145000.0,63.369,63.6094,63.3472,63.5802,145000.0
2008-12-04 11:50:00,87.28,87.38,87.14,87.38,95600.0,63.573,63.6458,63.471,63.6458,95600.0
2008-12-04 11:55:00,87.4,87.72,87.28,87.38,197300.0,63.6604,63.8934,63.573,63.6458,197300.0
2008-12-04 12:00:00,87.38,87.46,86.91,86.99,199400.0,63.6458,63.7041,63.3035,63.3617,199400.0
2008-12-04 12:05:00,86.98,87.08,86.86,87.07,98400.0,63.3544,63.4273,63.267,63.42,98400.0
2008-12-04 12:10:00,87.05,87.09,86.77,86.78,130200.0,63.4054,63.4346,63.2015,63.2088,130200.0
2008-12-04 12:15:00,86.78,87.0,86.62,86.63,189200.0,63.2088,63.369,63.0922,63.0995,189200.0
2008-12-04 12:20:00,86.59,86.95,86.52,86.94,197700.0,63.0704,63.3326,63.0194,63.3253,197700.0
2008-12-04 12:25:00,86.92,87.0,86.74,86.85,247500.0,63.3107,63.369,63.1796,63.2598,247500.0
2008-12-04 12:30:00,86.87,87.03,86.67,87.0,225600.0,63.2743,63.3909,63.1286,63.369,225600.0
2008-12-04 12:35:00,87.02,87.11,86.71,87.05,206200.0,63.3836,63.4491,63.1578,63.4054,206200.0
2008-12-04 12:40:00,87.04,87.19,86.98,87.17,143500.0,63.3981,63.5074,63.3544,63.4928,143500.0
2008-12-04 12:45:00,87.17,87.3,87.01,87.06,102800.0,63.4928,63.5875,63.3763,63.4127,102800.0
2008-12-04 12:50:00,87.07,87.09,86.8,87.02,154900.0,63.42,63.4346,63.2233,63.3836,154900.0
2008-12-04 12:55:00,86.99,87.19,86.96,86.99,124700.0,63.3617,63.5074,63.3399,63.3617,124700.0
2008-12-04 13:00:00,86.99,87.0,86.76,86.9,197200.0,63.3617,63.369,63.1942,63.2962,197200.0
2008-12-04 13:05:00,86.93,87.04,86.65,86.66,92300.0,63.318,63.3981,63.1141,63.1214,92300.0
2008-12-04 13:10:00,86.65,86.77,86.36,86.53,141700.0,63.1141,63.2015,62.9029,63.0267,141700.0
2008-12-04 13:15:00,86.5,86.6,86.43,86.49,151700.0,63.0048,63.0777,62.9538,62.9975,151700.0
2008-12-04 13:20:00,86.48,86.61,86.38,86.58,106800.0,62.9903,63.0849,62.9174,63.0631,106800.0
2008-12-04 13:25:00,86.6,86.64,86.24,86.24,150900.0,63.0777,63.1068,62.8154,62.8154,150900.0
2008-12-04 13:30:00,86.24,86.55,86.19,86.5,122000.0,62.8154,63.0412,62.779,63.0048,122000.0
2008-12-04 13:35:00,86.49,86.83,86.49,86.75,110700.0,62.9975,63.2452,62.9975,63.1869,110700.0
2008-12-04 13:40:00,86.78,86.83,86.58,86.58,157900.0,63.2088,63.2452,63.0631,63.0631,157900.0
2008-12-04 13:45:00,86.64,87.09,86.56,87.02,273700.0,63.1068,63.4346,63.0485,63.3836,273700.0
2008-12-04 13:50:00,86.99,87.42,86.91,87.28,107800.0,63.3617,63.6749,63.3035,63.573,107800.0
2008-12-04 13:55:00,87.29,87.32,87.03,87.11,138200.0,63.5802,63.6021,63.3909,63.4491,138200.0
2008-12-04 14:00:00,87.1,87.41,87.07,87.33,161300.0,63.4419,63.6676,63.42,63.6094,161300.0
2008-12-04 14:05:00,87.32,87.56,87.25,87.37,117700.0,63.6021,63.7769,63.5511,63.6385,117700.0
2008-12-04 14:10:00,87.4,87.52,87.23,87.28,172600.0,63.6604,63.7478,63.5365,63.573,172600.0
2008-12-04 14:15:00,87.29,87.29,86.9,86.97,265400.0,63.5802,63.5802,63.2962,63.3472,265400.0
2008-12-04 14:20:00,87.01,87.41,86.97,87.29,187600.0,63.3763,63.6676,63.3472,63.5802,187600.0
2008-12-04 14:25:00,87.26,87.26,86.91,87.07,175300.0,63.5584,63.5584,63.3035,63.42,175300.0
2008-12-04 14:30:00,87.07,87.6,87.06,87.55,142700.0,63.42,63.806,63.4127,63.7696,142700.0
2008-12-04 14:35:00,87.57,87.65,87.35,87.51,185500.0,63.7842,63.8425,63.6239,63.7405,185500.0
2008-12-04 14:40:00,87.47,87.51,86.88,86.89,265400.0,63.7114,63.7405,63.2816,63.2889,265400.0
2008-12-04 14:45:00,86.85,86.91,86.5,86.78,192200.0,63.2598,63.3035,63.0048,63.2088,192200.0
2008-12-04 14:50:00,86.71,86.91,86.58,86.84,126400.0,63.1578,63.3035,63.0631,63.2525,126400.0
2008-12-04 14:55:00,86.86,87.15,86.51,86.51,164300.0,63.267,63.4783,63.0121,63.0121,164300.0
2008-12-04 15:00:00,86.52,86.67,85.87,85.87,339700.0,63.0194,63.1286,62.5459,62.5459,339700.0
2008-12-04 15:05:00,85.86,85.86,85.32,85.51,220300.0,62.5387,62.5387,62.1453,62.2837,220300.0
2008-12-04 15:10:00,85.51,85.82,84.94,84.96,292200.0,62.2837,62.5095,61.8686,61.8831,292200.0
2008-12-04 15:15:00,84.95,85.09,84.63,84.93,295600.0,61.8758,61.9778,61.6428,61.8613,295600.0
2008-12-04 15:20:00,85.0,85.02,84.36,84.59,341100.0,61.9123,61.9268,61.4461,61.6136,341100.0
2008-12-04 15:25:00,84.64,84.93,84.27,84.27,382100.0,61.65,61.8613,61.3805,61.3805,382100.0
2008-12-04 15:30:00,84.29,84.65,84.0,84.2,414700.0,61.3951,61.6573,61.1839,61.3296,414700.0
2008-12-04 15:35:00,84.26,84.34,83.95,84.04,370500.0,61.3733,61.4315,61.1475,61.213,370500.0
2008-12-04 15:40:00,84.0,84.88,83.89,84.69,455900.0,61.1839,61.8248,61.1038,61.6865,455900.0
2008-12-04 15:45:00,84.66,85.13,84.35,84.67,437700.0,61.6646,62.0069,61.4388,61.6719,437700.0
2008-12-04 15:50:00,84.68,84.68,84.11,84.49,394400.0,61.6792,61.6792,61.264,61.5408,394400.0
2008-12-04 15:55:00,84.51,85.46,84.39,85.22,511300.0,61.5553,62.2473,61.4679,62.0725,511300.0
2008-12-05 09:30:00,83.81,84.4,83.72,84.34,181900.0,61.0455,61.4752,60.9799,61.4315,181900.0
2008-12-05 09:35:00,84.33,84.61,83.91,84.57,386000.0,61.4242,61.6282,61.1183,61.5991,386000.0
2008-12-05 09:40:00,84.57,84.81,84.13,84.13,431500.0,61.5991,61.7739,61.2786,61.2786,431500.0
2008-12-05 09:45:00,84.1,84.19,83.59,83.64,382100.0,61.2567,61.3223,60.8852,60.9217,382100.0
2008-12-05 09:50:00,83.65,84.26,83.62,84.14,354800.0,60.9289,61.3733,60.9071,61.2858,354800.0
2008-12-05 09:55:00,84.11,84.16,83.41,83.42,288900.0,61.264,61.3004,60.7541,60.7614,288900.0
2008-12-05 10:00:00,83.41,83.56,83.27,83.37,332900.0,60.7541,60.8634,60.6522,60.725,332900.0
2008-12-05 10:05:00,83.37,83.61,83.2,83.32,342500.0,60.725,60.8998,60.6012,60.6886,342500.0
2008-12-05 10:10:00,83.32,83.33,82.97,82.98,386100.0,60.6886,60.6959,60.4336,60.4409,386100.0
2008-12-05 10:15:00,82.97,83.22,82.84,83.02,264100.0,60.4336,60.6157,60.339,60.4701,264100.0
2008-12-05 10:20:00,82.96,82.99,82.6,82.81,192800.0,60.4264,60.4482,60.1641,60.3171,192800.0
2008-12-05 10:25:00,82.81,83.21,82.77,83.02,239900.0,60.3171,60.6085,60.288,60.4701,239900.0
2008-12-05 10:30:00,83.01,83.37,82.9,83.18,205300.0,60.4628,60.725,60.3827,60.5866,205300.0
2008-12-05 10:35:00,83.21,83.21,82.81,82.9,259600.0,60.6085,60.6085,60.3171,60.3827,259600.0
2008-12-05 10:40:00,82.89,82.9,82.4,82.52,257600.0,60.3754,60.3827,60.0185,60.1059,257600.0
2008-12-05 10:45:00,82.51,83.04,82.43,83.0,152400.0,60.0986,60.4846,60.0403,60.4555,152400.0
2008-12-05 10:50:00,83.01,83.3,82.87,83.24,233100.0,60.4628,60.674,60.3608,60.6303,233100.0
2008-12-05 10:55:00,83.24,83.52,83.24,83.26,177800.0,60.6303,60.8343,60.6303,60.6449,177800.0
2008-12-05 11:00:00,83.28,83.42,83.08,83.13,334500.0,60.6594,60.7614,60.5138,60.5502,334500.0
2008-12-05 11:05:00,83.13,83.32,83.05,83.22,151400.0,60.5502,60.6886,60.4919,60.6157,151400.0
2008-12-05 11:10:00,83.24,83.51,83.1,83.32,176900.0,60.6303,60.827,60.5283,60.6886,176900.0
2008-12-05 11:15:00,83.32,83.44,82.98,83.24,210600.0,60.6886,60.776,60.4409,60.6303,210600.0
2008-12-05 11:20:00,83.22,83.27,82.87,82.88,147000.0,60.6157,60.6522,60.3608,60.3681,147000.0
2008-12-05 11:25:00,82.89,82.96,82.78,82.86,67900.0,60.3754,60.4264,60.2953,60.3535,67900.0
2008-12-05 11:30:00,82.86,83.08,82.63,83.04,109400.0,60.3535,60.5138,60.186,60.4846,109400.0
2008-12-05 11:35:00,83.04,83.28,82.84,83.27,125600.0,60.4846,60.6594,60.339,60.6522,125600.0
2008-12-05 11:40:00,83.26,83.55,83.16,83.37,144500.0,60.6449,60.8561,60.572,60.725,144500.0
2008-12-05 11:45:00,83.39,83.45,83.22,83.26,143000.0,60.7396,60.7833,60.6157,60.6449,143000.0
2008-12-05 11:50:00,83.29,83.94,83.28,83.87,171400.0,60.6667,61.1402,60.6594,61.0892,171400.0
2008-12-05 11:55:00,83.86,83.86,83.59,83.68,110900.0,61.0819,61.0819,60.8852,60.9508,110900.0
2008-12-05 12:00:00,83.69,83.92,83.68,83.73,168800.0,60.9581,61.1256,60.9508,60.9872,168800.0
2008-12-05 12:05:00,83.69,84.07,83.56,84.03,147200.0,60.9581,61.2349,60.8634,61.2057,147200.0
2008-12-05 12:10:00,84.03,84.04,83.74,83.9,140000.0,61.2057,61.213,60.9945,61.111,140000.0
2008-12-05 12:15:00,83.92,83.92,83.63,83.9,153300.0,61.1256,61.1256,60.9144,61.111,153300.0
2008-12-05 12:20:00,83.88,84.17,83.79,83.83,127800.0,61.0965,61.3077,61.0309,61.0601,127800.0
2008-12-05 12:25:00,83.82,84.16,83.79,84.14,130400.0,61.0528,61.3004,61.0309,61.2858,130400.0
2008-12-05 12:30:00,84.14,84.14,83.34,83.34,115200.0,61.2858,61.2858,60.7031,60.7031,115200.0
2008-12-05 12:35:00,83.33,83.59,83.33,83.55,80000.0,60.6959,60.8852,60.6959,60.8561,80000.0
2008-12-05 12:40:00,83.55,83.57,83.24,83.41,186400.0,60.8561,60.8707,60.6303,60.7541,186400.0
2008-12-05 12:45:00,83.45,83.64,83.43,83.57,110100.0,60.7833,60.9217,60.7687,60.8707,110100.0
2008-12-05 12:50:00,83.56,83.6,83.35,83.53,142700.0,60.8634,60.8925,60.7104,60.8415,142700.0
2008-12-05 12:55:00,83.53,83.61,83.32,83.54,152700.0,60.8415,60.8998,60.6886,60.8488,152700.0
2008-12-05 13:00:00,83.57,83.91,83.55,83.87,89600.0,60.8707,61.1183,60.8561,61.0892,89600.0
2008-12-05 13:05:00,83.86,84.23,83.85,84.08,154700.0,61.0819,61.3514,61.0746,61.2421,154700.0
2008-12-05 13:10:00,84.07,84.54,84.05,84.4,147900.0,61.2349,61.5772,61.2203,61.4752,147900.0
2008-12-05 13:15:00,84.38,84.54,84.18,84.18,172100.0,61.4607,61.5772,61.315,61.315,172100.0
2008-12-05 13:20:00,84.2,84.51,84.17,84.31,183300.0,61.3296,61.5553,61.3077,61.4097,183300.0
2008-12-05 13:25:00,84.31,84.49,84.06,84.08,142100.0,61.4097,61.5408,61.2276,61.2421,142100.0
2008-12-05 13:30:00,84.08,84.63,84.06,84.44,151100.0,61.2421,61.6428,61.2276,61.5044,151100.0
2008-12-05 13:35:00,84.43,84.48,84.17,84.36,269300.0,61.4971,61.5335,61.3077,61.4461,269300.0
2008-12-05 13:40:00,84.38,84.74,84.15,84.71,207100.0,61.4607,61.7229,61.2931,61.701,207100.0
2008-12-05 13:45:00,84.73,85.22,84.7,85.07,242700.0,61.7156,62.0725,61.6937,61.9632,242700.0
2008-12-05 13:50:00,85.08,85.49,85.06,85.22,269100.0,61.9705,62.2692,61.956,62.0725,269100.0
2008-12-05 13:55:00,85.24,85.73,85.19,85.22,184800.0,62.0871,62.444,62.0506,62.0725,184800.0
2008-12-05 14:00:00,85.28,85.49,85.18,85.22,149100.0,62.1162,62.2692,62.0434,62.0725,149100.0
2008-12-05 14:05:00,85.26,85.42,84.81,84.81,183000.0,62.1016,62.2182,61.7739,61.7739,183000.0
2008-12-05 14:10:00,84.81,85.02,84.72,84.98,166900.0,61.7739,61.9268,61.7083,61.8977,166900.0
2008-12-05 14:15:00,84.99,85.16,84.59,84.92,359900.0,61.905,62.0288,61.6136,61.854,359900.0
2008-12-05 14:20:00,84.94,85.45,84.79,85.42,314600.0,61.8686,62.24,61.7593,62.2182,314600.0
2008-12-05 14:25:00,85.41,85.56,84.97,85.08,306400.0,62.2109,62.3201,61.8904,61.9705,306400.0
2008-12-05 14:30:00,85.05,85.51,84.9,85.49,254900.0,61.9487,62.2837,61.8394,62.2692,254900.0
2008-12-05 14:35:00,85.5,85.86,85.33,85.86,184600.0,62.2764,62.5387,62.1526,62.5387,184600.0
2008-12-05 14:40:00,85.86,86.56,85.86,86.46,245200.0,62.5387,63.0485,62.5387,62.9757,245200.0
2008-12-05 14:45:00,86.46,87.49,86.46,87.39,284700.0,62.9757,63.7259,62.9757,63.6531,284700.0
2008-12-05 14:50:00,87.4,87.44,86.89,86.89,255000.0,63.6604,63.6895,63.2889,63.2889,255000.0
2008-12-05 14:55:00,86.88,87.3,86.88,87.07,276100.0,63.2816,63.5875,63.2816,63.42,276100.0
2008-12-05 15:00:00,87.05,87.47,86.31,86.48,314600.0,63.4054,63.7114,62.8664,62.9903,314600.0
2008-12-05 15:05:00,86.49,86.89,86.26,86.52,442400.0,62.9975,63.2889,62.83,63.0194,442400.0
2008-12-05 15:10:00,86.52,87.08,86.38,86.93,286000.0,63.0194,63.4273,62.9174,63.318,286000.0
2008-12-05 15:15:00,86.95,87.75,86.95,87.38,249700.0,63.3326,63.9153,63.3326,63.6458,249700.0
2008-12-05 15:20:00,87.35,87.36,86.8,87.15,292900.0,63.6239,63.6312,63.2233,63.4783,292900.0
2008-12-05 15:25:00,87.14,87.54,87.04,87.37,234900.0,63.471,63.7623,63.3981,63.6385,234900.0
2008-12-05 15:30:00,87.37,88.16,87.37,87.78,324800.0,63.6385,64.2139,63.6385,63.9371,324800.0
2008-12-05 15:35:00,87.72,88.28,87.53,88.07,401000.0,63.8934,64.3013,63.7551,64.1484,401000.0
2008-12-05 15:40:00,88.07,88.44,87.73,88.06,458800.0,64.1484,64.4179,63.9007,64.1411,458800.0
2008-12-05 15:45:00,88.06,88.5,87.88,88.11,474500.0,64.1411,64.4616,64.01,64.1775,474500.0
2008-12-05 15:50:00,88.09,88.25,87.8,88.02,329900.0,64.1629,64.2795,63.9517,64.112,329900.0
2008-12-05 15:55:00,87.99,88.63,87.99,88.41,258300.0,64.0901,64.5563,64.0901,64.396,258300.0
2008-12-08 09:30:00,90.58,90.63,90.26,90.39,269800.0,65.9766,66.013,65.7435,65.8382,269800.0
2008-12-08 09:35:00,90.39,90.88,90.23,90.82,128300.0,65.8382,66.1951,65.7217,66.1514,128300.0
2008-12-08 09:40:00,90.86,91.42,90.82,91.36,143300.0,66.1806,66.5885,66.1514,66.5447,143300.0
2008-12-08 09:45:00,91.37,91.43,91.03,91.2,191000.0,66.552,66.5957,66.3044,66.4282,191000.0
2008-12-08 09:50:00,91.17,91.23,90.67,90.71,122700.0,66.4064,66.4501,66.0422,66.0713,122700.0
2008-12-08 09:55:00,90.69,90.8,90.44,90.48,187500.0,66.0567,66.1369,65.8746,65.9038,187500.0
2008-12-08 10:00:00,90.51,90.62,90.3,90.43,130500.0,65.9256,66.0057,65.7727,65.8674,130500.0
2008-12-08 10:05:00,90.41,91.03,90.4,90.91,126500.0,65.8528,66.3044,65.8455,66.217,126500.0
2008-12-08 10:10:00,90.89,90.98,90.56,90.66,142300.0,66.2024,66.268,65.962,66.0349,142300.0
2008-12-08 10:15:00,90.67,90.82,90.39,90.59,102500.0,66.0422,66.1514,65.8382,65.9839,102500.0
2008-12-08 10:20:00,90.56,91.04,90.53,90.94,98200.0,65.962,66.3117,65.9402,66.2388,98200.0
2008-12-08 10:25:00,90.96,91.11,90.77,91.01,107000.0,66.2534,66.3627,66.115,66.2898,107000.0
2008-12-08 10:30:00,91.0,91.31,90.87,91.28,80700.0,66.2825,66.5083,66.1878,66.4865,80700.0
2008-12-08 10:35:00,91.28,91.41,91.05,91.37,66300.0,66.4865,66.5812,66.319,66.552,66300.0
2008-12-08 10:40:00,91.37,91.59,91.34,91.58,90000.0,66.552,66.7123,66.5302,66.705,90000.0
2008-12-08 10:45:00,91.59,91.82,91.57,91.64,99900.0,66.7123,66.8798,66.6977,66.7487,99900.0
2008-12-08 10:50:00,91.62,91.75,91.57,91.58,81000.0,66.7341,66.8288,66.6977,66.705,81000.0
2008-12-08 10:55:00,91.58,91.72,91.49,91.67,59300.0,66.705,66.807,66.6394,66.7705,59300.0
2008-12-08 11:00:00,91.64,91.8,91.63,91.7,108300.0,66.7487,66.8652,66.7414,66.7924,108300.0
2008-12-08 11:05:00,91.7,91.73,91.31,91.38,69600.0,66.7924,66.8142,66.5083,66.5593,69600.0
2008-12-08 11:10:00,91.36,91.5,91.25,91.32,56000.0,66.5447,66.6467,66.4646,66.5156,56000.0
2008-12-08 11:15:00,91.34,91.5,91.2,91.37,37700.0,66.5302,66.6467,66.4282,66.552,37700.0
2008-12-08 11:20:00,91.31,91.44,91.25,91.3,50000.0,66.5083,66.603,66.4646,66.501,50000.0
2008-12-08 11:25:00,91.31,91.4,91.26,91.3,94900.0,66.5083,66.5739,66.4719,66.501,94900.0
2008-12-08 11:30:00,91.3,91.6,91.27,91.45,53400.0,66.501,66.7196,66.4792,66.6103,53400.0
2008-12-08 11:35:00,91.44,91.53,91.09,91.24,66900.0,66.603,66.6686,66.3481,66.4573,66900.0
2008-12-08 11:40:00,91.22,91.22,90.9,90.92,54900.0,66.4428,66.4428,66.2097,66.2243,54900.0
2008-12-08 11:45:00,90.95,91.09,90.92,91.02,46200.0,66.2461,66.3481,66.2243,66.2971,46200.0
2008-12-08 11:50:00,91.01,91.02,90.74,90.79,46700.0,66.2898,66.2971,66.0932,66.1296,46700.0
2008-12-08 11:55:00,90.79,90.84,90.5,90.61,69600.0,66.1296,66.166,65.9183,65.9985,69600.0
2008-12-08 12:00:00,90.66,90.86,90.63,90.77,60900.0,66.0349,66.1806,66.013,66.115,60900.0
2008-12-08 12:05:00,90.77,90.83,90.39,90.48,69400.0,66.115,66.1587,65.8382,65.9038,69400.0
2008-12-08 12:10:00,90.46,90.6,90.34,90.55,44300.0,65.8892,65.9912,65.8018,65.9548,44300.0
2008-12-08 12:15:00,90.54,90.96,90.54,90.89,49700.0,65.9475,66.2534,65.9475,66.2024,49700.0
2008-12-08 12:20:00,90.9,91.08,90.84,90.89,59400.0,66.2097,66.3408,66.166,66.2024,59400.0
2008-12-08 12:25:00,90.86,91.14,90.86,91.03,69800.0,66.1806,66.3845,66.1806,66.3044,69800.0
2008-12-08 12:30:00,91.03,91.15,90.89,90.93,44200.0,66.3044,66.3918,66.2024,66.2315,44200.0
2008-12-08 12:35:00,90.91,91.04,90.8,90.83,59700.0,66.217,66.3117,66.1369,66.1587,59700.0
2008-12-08 12:40:00,90.82,90.88,90.8,90.86,22500.0,66.1514,66.1951,66.1369,66.1806,22500.0
2008-12-08 12:45:00,90.88,91.14,90.79,90.79,51900.0,66.1951,66.3845,66.1296,66.1296,51900.0
2008-12-08 12:50:00,90.8,90.99,90.42,90.46,46500.0,66.1369,66.2752,65.8601,65.8892,46500.0
2008-12-08 12:55:00,90.44,90.71,90.36,90.57,21800.0,65.8746,66.0713,65.8164,65.9693,21800.0
2008-12-08 13:00:00,90.59,90.99,90.59,90.9,32800.0,65.9839,66.2752,65.9839,66.2097,32800.0
2008-12-08 13:05:00,90.91,90.98,90.73,90.92,37200.0,66.217,66.268,66.0859,66.2243,37200.0
2008-12-08 13:10:00,90.88,91.11,90.83,90.9,43900.0,66.1951,66.3627,66.1587,66.2097,43900.0
2008-12-08 13:15:00,90.85,90.89,90.48,90.54,72300.0,66.1733,66.2024,65.9038,65.9475,72300.0
2008-12-08 13:20:00,90.54,90.61,90.34,90.54,44200.0,65.9475,65.9985,65.8018,65.9475,44200.0
2008-12-08 13:25:00,90.53,90.85,90.53,90.65,150800.0,65.9402,66.1733,65.9402,66.0276,150800.0
2008-12-08 13:30:00,90.66,90.66,90.0,90.29,224600.0,66.0349,66.0349,65.5542,65.7654,224600.0
2008-12-08 13:35:00,90.29,90.43,90.0,90.43,101500.0,65.7654,65.8674,65.5542,65.8674,101500.0
2008-12-08 13:40:00,90.39,90.68,90.39,90.57,108000.0,65.8382,66.0495,65.8382,65.9693,108000.0
2008-12-08 13:45:00,90.58,90.6,90.29,90.34,75800.0,65.9766,65.9912,65.7654,65.8018,75800.0
2008-12-08 13:50:00,90.41,90.55,90.22,90.26,76900.0,65.8528,65.9548,65.7144,65.7435,76900.0
2008-12-08 13:55:00,90.31,90.52,90.13,90.46,101000.0,65.7799,65.9329,65.6488,65.8892,101000.0
2008-12-08 14:00:00,90.47,90.79,90.39,90.74,76900.0,65.8965,66.1296,65.8382,66.0932,76900.0
2008-12-08 14:05:00,90.74,90.94,90.74,90.87,101900.0,66.0932,66.2388,66.0932,66.1878,101900.0
2008-12-08 14:10:00,90.9,91.13,90.87,91.03,73000.0,66.2097,66.3772,66.1878,66.3044,73000.0
2008-12-08 14:15:00,91.04,91.17,90.92,91.04,79100.0,66.3117,66.4064,66.2243,66.3117,79100.0
2008-12-08 14:20:00,91.04,91.5,91.04,91.42,149900.0,66.3117,66.6467,66.3117,66.5885,149900.0
2008-12-08 14:25:00,91.42,91.61,91.2,91.37,121000.0,66.5885,66.7268,66.4282,66.552,121000.0
2008-12-08 14:30:00,91.39,91.52,91.1,91.19,96800.0,66.5666,66.6613,66.3554,66.4209,96800.0
2008-12-08 14:35:00,91.15,91.44,91.07,91.33,111800.0,66.3918,66.603,66.3335,66.5229,111800.0
2008-12-08 14:40:00,91.36,91.69,91.28,91.52,122800.0,66.5447,66.7851,66.4865,66.6613,122800.0
2008-12-08 14:45:00,91.52,92.09,91.36,91.91,171100.0,66.6613,67.0765,66.5447,66.9454,171100.0
2008-12-08 14:50:00,91.89,91.93,91.75,91.82,118000.0,66.9308,66.9599,66.8288,66.8798,118000.0
2008-12-08 14:55:00,91.85,92.16,91.74,92.16,128800.0,66.9017,67.1275,66.8215,67.1275,128800.0
2008-12-08 15:00:00,92.18,92.2,91.89,92.12,121100.0,67.142,67.1566,66.9308,67.0983,121100.0
2008-12-08 15:05:00,92.09,92.26,91.87,92.22,76800.0,67.0765,67.2003,66.9162,67.1712,76800.0
2008-12-08 15:10:00,92.23,92.5,92.13,92.33,162100.0,67.1784,67.3751,67.1056,67.2513,162100.0
2008-12-08 15:15:00,92.33,92.48,92.07,92.22,64200.0,67.2513,67.3605,67.0619,67.1712,64200.0
2008-12-08 15:20:00,92.23,92.45,92.03,92.11,71100.0,67.1784,67.3387,67.0328,67.091,71100.0
2008-12-08 15:25:00,92.11,92.37,92.04,92.33,117800.0,67.091,67.2804,67.04,67.2513,117800.0
2008-12-08 15:30:00,92.34,92.52,92.18,92.47,196200.0,67.2586,67.3897,67.142,67.3532,196200.0
2008-12-08 15:35:00,92.46,92.59,91.79,91.79,154200.0,67.346,67.4407,66.858,66.858,154200.0
2008-12-08 15:40:00,91.76,92.18,91.68,91.82,194900.0,66.8361,67.142,66.7778,66.8798,194900.0
2008-12-08 15:45:00,91.8,91.81,90.83,91.22,251900.0,66.8652,66.8725,66.1587,66.4428,251900.0
2008-12-08 15:50:00,91.18,91.7,91.15,91.64,172000.0,66.4136,66.7924,66.3918,66.7487,172000.0
2008-12-08 15:55:00,91.64,91.97,91.34,91.43,320800.0,66.7487,66.9891,66.5302,66.5957,320800.0
2008-12-09 09:30:00,90.55,90.64,90.1,90.31,225300.0,65.9548,66.0203,65.627,65.7799,225300.0
2008-12-09 09:35:00,90.3,90.65,90.13,90.58,169000.0,65.7727,66.0276,65.6488,65.9766,169000.0
2008-12-09 09:40:00,90.56,90.86,90.29,90.8,112800.0,65.962,66.1806,65.7654,66.1369,112800.0
2008-12-09 09:45:00,90.78,91.11,90.76,90.79,87300.0,66.1223,66.3627,66.1077,66.1296,87300.0
2008-12-09 09:50:00,90.87,91.01,90.36,90.49,104500.0,66.1878,66.2898,65.8164,65.9111,104500.0
2008-12-09 09:55:00,90.49,90.58,90.22,90.32,78900.0,65.9111,65.9766,65.7144,65.7872,78900.0
2008-12-09 10:00:00,90.3,91.07,90.3,91.03,193000.0,65.7727,66.3335,65.7727,66.3044,193000.0
2008-12-09 10:05:00,91.03,91.11,90.83,90.84,99300.0,66.3044,66.3627,66.1587,66.166,99300.0
2008-12-09 10:10:00,90.9,91.44,90.9,91.43,241200.0,66.2097,66.603,66.2097,66.5957,241200.0
2008-12-09 10:15:00,91.42,91.72,91.39,91.62,80200.0,66.5885,66.807,66.5666,66.7341,80200.0
2008-12-09 10:20:00,91.66,91.81,91.53,91.6,45500.0,66.7633,66.8725,66.6686,66.7196,45500.0
2008-12-09 10:25:00,91.62,91.7,91.47,91.5,42000.0,66.7341,66.7924,66.6249,66.6467,42000.0
2008-12-09 10:30:00,91.49,91.95,91.48,91.92,67300.0,66.6394,66.9745,66.6322,66.9526,67300.0
2008-12-09 10:35:00,91.92,92.07,91.77,91.8,100200.0,66.9526,67.0619,66.8434,66.8652,100200.0
2008-12-09 10:40:00,91.84,92.14,91.77,91.97,91400.0,66.8944,67.1129,66.8434,66.9891,91400.0
2008-12-09 10:45:00,91.97,92.24,91.94,91.99,67200.0,66.9891,67.1857,66.9672,67.0036,67200.0
2008-12-09 10:50:00,92.01,92.2,91.85,91.95,68600.0,67.0182,67.1566,66.9017,66.9745,68600.0
2008-12-09 10:55:00,91.98,92.23,91.89,91.99,56200.0,66.9963,67.1784,66.9308,67.0036,56200.0
2008-12-09 11:00:00,91.99,92.32,91.8,91.83,79800.0,67.0036,67.244,66.8652,66.8871,79800.0
2008-12-09 11:05:00,91.84,91.92,91.68,91.72,40300.0,66.8944,66.9526,66.7778,66.807,40300.0
2008-12-09 11:10:00,91.71,91.79,91.5,91.55,69600.0,66.7997,66.858,66.6467,66.6831,69600.0
2008-12-09 11:15:00,91.53,91.59,91.35,91.38,37300.0,66.6686,66.7123,66.5375,66.5593,37300.0
2008-12-09 11:20:00,91.38,91.46,91.06,91.1,70100.0,66.5593,66.6176,66.3262,66.3554,70100.0
2008-12-09 11:25:00,91.11,91.27,90.99,90.99,59000.0,66.3627,66.4792,66.2752,66.2752,59000.0
2008-12-09 11:30:00,90.99,91.32,90.98,91.19,47300.0,66.2752,66.5156,66.268,66.4209,47300.0
2008-12-09 11:35:00,91.19,91.33,90.85,90.93,106600.0,66.4209,66.5229,66.1733,66.2315,106600.0
2008-12-09 11:40:00,90.95,91.29,90.93,91.22,70200.0,66.2461,66.4938,66.2315,66.4428,70200.0
2008-12-09 11:45:00,91.2,91.43,91.2,91.23,30200.0,66.4282,66.5957,66.4282,66.4501,30200.0
2008-12-09 11:50:00,91.28,91.54,91.28,91.39,55000.0,66.4865,66.6759,66.4865,66.5666,55000.0
2008-12-09 11:55:00,91.43,91.55,91.31,91.32,83000.0,66.5957,66.6831,66.5083,66.5156,83000.0
2008-12-09 12:00:00,91.32,91.58,91.21,91.51,94300.0,66.5156,66.705,66.4355,66.654,94300.0
2008-12-09 12:05:00,91.5,91.74,91.5,91.56,57800.0,66.6467,66.8215,66.6467,66.6904,57800.0
2008-12-09 12:10:00,91.57,91.68,91.48,91.63,91800.0,66.6977,66.7778,66.6322,66.7414,91800.0
2008-12-09 12:15:00,91.69,91.69,91.13,91.41,107600.0,66.7851,66.7851,66.3772,66.5812,107600.0
2008-12-09 12:20:00,91.42,91.42,90.95,91.16,68100.0,66.5885,66.5885,66.2461,66.3991,68100.0
2008-12-09 12:25:00,91.15,91.21,90.98,91.18,48700.0,66.3918,66.4355,66.268,66.4136,48700.0
2008-12-09 12:30:00,91.16,91.46,91.16,91.34,123600.0,66.3991,66.6176,66.3991,66.5302,123600.0
2008-12-09 12:35:00,91.32,91.63,91.31,91.59,89500.0,66.5156,66.7414,66.5083,66.7123,89500.0
2008-12-09 12:40:00,91.57,91.72,91.44,91.56,121700.0,66.6977,66.807,66.603,66.6904,121700.0
2008-12-09 12:45:00,91.56,91.66,91.43,91.47,62600.0,66.6904,66.7633,66.5957,66.6249,62600.0
2008-12-09 12:50:00,91.48,91.65,91.45,91.55,46000.0,66.6322,66.756,66.6103,66.6831,46000.0
2008-12-09 12:55:00,91.55,91.56,91.01,91.1,55000.0,66.6831,66.6904,66.2898,66.3554,55000.0
2008-12-09 13:00:00,91.12,91.16,90.83,91.01,53300.0,66.3699,66.3991,66.1587,66.2898,53300.0
2008-12-09 13:05:00,91.01,91.36,91.0,91.24,52300.0,66.2898,66.5447,66.2825,66.4573,52300.0
2008-12-09 13:10:00,91.26,91.33,90.98,90.99,95400.0,66.4719,66.5229,66.268,66.2752,95400.0
2008-12-09 13:15:00,90.97,90.97,90.59,90.65,71700.0,66.2607,66.2607,65.9839,66.0276,71700.0
2008-12-09 13:20:00,90.65,90.81,90.56,90.81,68400.0,66.0276,66.1441,65.962,66.1441,68400.0
2008-12-09 13:25:00,90.8,90.81,90.44,90.5,58900.0,66.1369,66.1441,65.8746,65.9183,58900.0
2008-12-09 13:30:00,90.5,90.62,90.28,90.35,108800.0,65.9183,66.0057,65.7581,65.8091,108800.0
2008-12-09 13:35:00,90.37,90.51,90.19,90.51,64600.0,65.8237,65.9256,65.6925,65.9256,64600.0
2008-12-09 13:40:00,90.48,90.61,90.32,90.32,61000.0,65.9038,65.9985,65.7872,65.7872,61000.0
2008-12-09 13:45:00,90.34,90.86,90.32,90.86,65900.0,65.8018,66.1806,65.7872,66.1806,65900.0
2008-12-09 13:50:00,90.83,90.85,90.45,90.49,60800.0,66.1587,66.1733,65.8819,65.9111,60800.0
2008-12-09 13:55:00,90.48,90.74,90.34,90.49,74900.0,65.9038,66.0932,65.8018,65.9111,74900.0
2008-12-09 14:00:00,90.45,90.47,90.0,90.14,161000.0,65.8819,65.8965,65.5542,65.6561,161000.0
2008-12-09 14:05:00,90.14,90.15,89.69,89.73,111900.0,65.6561,65.6634,65.3284,65.3575,111900.0
2008-12-09 14:10:00,89.75,89.89,89.64,89.75,98700.0,65.3721,65.474,65.2919,65.3721,98700.0
2008-12-09 14:15:00,89.75,90.11,89.73,90.03,118400.0,65.3721,65.6343,65.3575,65.576,118400.0
2008-12-09 14:20:00,90.03,90.04,89.41,89.53,121800.0,65.576,65.5833,65.1244,65.2118,121800.0
2008-12-09 14:25:00,89.54,89.58,89.27,89.44,86900.0,65.2191,65.2482,65.0224,65.1463,86900.0
2008-12-09 14:30:00,89.45,89.45,89.16,89.28,104200.0,65.1535,65.1535,64.9423,65.0297,104200.0
2008-12-09 14:35:00,89.3,89.53,89.29,89.48,78100.0,65.0443,65.2118,65.037,65.1754,78100.0
2008-12-09 14:40:00,89.49,89.64,89.44,89.45,60500.0,65.1827,65.2919,65.1463,65.1535,60500.0
2008-12-09 14:45:00,89.42,89.85,89.29,89.78,77800.0,65.1317,65.4449,65.037,65.3939,77800.0
2008-12-09 14:50:00,89.74,89.93,89.56,89.81,77000.0,65.3648,65.5032,65.2337,65.4158,77000.0
2008-12-09 14:55:00,89.83,90.39,89.83,90.27,153900.0,65.4303,65.8382,65.4303,65.7508,153900.0
2008-12-09 15:00:00,90.29,90.7,90.29,90.34,181400.0,65.7654,66.064,65.7654,65.8018,181400.0
2008-12-09 15:05:00,90.37,90.58,90.03,90.54,115400.0,65.8237,65.9766,65.576,65.9475,115400.0
2008-12-09 15:10:00,90.51,90.52,89.82,90.0,199700.0,65.9256,65.9329,65.423,65.5542,199700.0
2008-12-09 15:15:00,89.97,90.33,89.82,90.33,100300.0,65.5323,65.7945,65.423,65.7945,100300.0
2008-12-09 15:20:00,90.32,90.53,89.9,90.0,105500.0,65.7872,65.9402,65.4813,65.5542,105500.0
2008-12-09 15:25:00,90.03,90.04,89.37,89.46,154100.0,65.576,65.5833,65.0953,65.1608,154100.0
2008-12-09 15:30:00,89.43,89.78,89.24,89.55,264300.0,65.139,65.3939,65.0006,65.2264,264300.0
2008-12-09 15:35:00,89.54,89.65,89.2,89.5,250800.0,65.2191,65.2992,64.9714,65.19,250800.0
2008-12-09 15:40:00,89.58,90.07,89.43,89.79,161100.0,65.2482,65.6051,65.139,65.4012,161100.0
2008-12-09 15:45:00,89.79,89.93,89.46,89.53,222900.0,65.4012,65.5032,65.1608,65.2118,222900.0
2008-12-09 15:50:00,89.52,89.88,89.38,89.57,232900.0,65.2045,65.4667,65.1026,65.2409,232900.0
2008-12-09 15:55:00,89.55,89.64,89.23,89.54,324600.0,65.2264,65.2919,64.9933,65.2191,324600.0
2008-12-09 16:00:00,89.62,89.68,89.57,89.68,47200.0,65.2774,65.3211,65.2409,65.3211,47200.0
2008-12-09 16:05:00,89.68,89.68,89.68,89.68,0.0,65.3211,65.3211,65.3211,65.3211,0.0
2008-12-09 16:10:00,89.67,89.67,89.67,89.67,100.0,65.3138,65.3138,65.3138,65.3138,100.0
2008-12-10 09:30:00,90.57,90.71,90.28,90.69,128600.0,65.9693,66.0713,65.7581,66.0567,128600.0
2008-12-10 09:35:00,90.68,90.77,90.4,90.42,169000.0,66.0495,66.115,65.8455,65.8601,169000.0
2008-12-10 09:40:00,90.44,90.45,90.17,90.26,85500.0,65.8746,65.8819,65.678,65.7435,85500.0
2008-12-10 09:45:00,90.24,90.53,90.16,90.23,74100.0,65.729,65.9402,65.6707,65.7217,74100.0
2008-12-10 09:50:00,90.21,90.31,90.03,90.08,120400.0,65.7071,65.7799,65.576,65.6124,120400.0
2008-12-10 09:55:00,90.08,90.15,89.95,90.01,102200.0,65.6124,65.6634,65.5177,65.5614,102200.0
2008-12-10 10:00:00,90.01,90.44,89.95,90.42,63000.0,65.5614,65.8746,65.5177,65.8601,63000.0
2008-12-10 10:05:00,90.49,90.57,90.32,90.41,74400.0,65.9111,65.9693,65.7872,65.8528,74400.0
2008-12-10 10:10:00,90.45,90.75,90.31,90.75,59500.0,65.8819,66.1004,65.7799,66.1004,59500.0
2008-12-10 10:15:00,90.77,91.13,90.75,91.1,40100.0,66.115,66.3772,66.1004,66.3554,40100.0
2008-12-10 10:20:00,91.15,91.17,90.93,90.98,39900.0,66.3918,66.4064,66.2315,66.268,39900.0
2008-12-10 10:25:00,90.97,90.97,90.79,90.89,68200.0,66.2607,66.2607,66.1296,66.2024,68200.0
2008-12-10 10:30:00,90.86,90.99,90.79,90.94,36700.0,66.1806,66.2752,66.1296,66.2388,36700.0
2008-12-10 10:35:00,90.91,90.99,90.54,90.79,43500.0,66.217,66.2752,65.9475,66.1296,43500.0
2008-12-10 10:40:00,90.78,90.87,90.37,90.38,47900.0,66.1223,66.1878,65.8237,65.8309,47900.0
2008-12-10 10:45:00,90.37,90.46,90.23,90.37,67100.0,65.8237,65.8892,65.7217,65.8237,67100.0
2008-12-10 10:50:00,90.35,90.38,90.05,90.07,42100.0,65.8091,65.8309,65.5906,65.6051,42100.0
2008-12-10 10:55:00,90.07,90.33,90.06,90.28,86000.0,65.6051,65.7945,65.5979,65.7581,86000.0
2008-12-10 11:00:00,90.31,90.55,90.14,90.51,31700.0,65.7799,65.9548,65.6561,65.9256,31700.0
2008-12-10 11:05:00,90.51,90.57,90.28,90.29,94300.0,65.9256,65.9693,65.7581,65.7654,94300.0
2008-12-10 11:10:00,90.3,90.6,90.26,90.54,46700.0,65.7727,65.9912,65.7435,65.9475,46700.0
2008-12-10 11:15:00,90.57,90.94,90.51,90.89,42000.0,65.9693,66.2388,65.9256,66.2024,42000.0
2008-12-10 11:20:00,90.89,91.0,90.81,90.96,31300.0,66.2024,66.2825,66.1441,66.2534,31300.0
2008-12-10 11:25:00,90.97,90.98,90.66,90.74,37400.0,66.2607,66.268,66.0349,66.0932,37400.0
2008-12-10 11:30:00,90.78,91.0,90.74,90.8,37500.0,66.1223,66.2825,66.0932,66.1369,37500.0
2008-12-10 11:35:00,90.78,90.88,90.56,90.67,54500.0,66.1223,66.1951,65.962,66.0422,54500.0
2008-12-10 11:40:00,90.69,90.85,90.59,90.82,53100.0,66.0567,66.1733,65.9839,66.1514,53100.0
2008-12-10 11:45:00,90.8,91.21,90.8,91.12,77400.0,66.1369,66.4355,66.1369,66.3699,77400.0
2008-12-10 11:50:00,91.15,91.33,91.1,91.15,71300.0,66.3918,66.5229,66.3554,66.3918,71300.0
2008-12-10 11:55:00,91.15,91.2,90.99,91.08,53300.0,66.3918,66.4282,66.2752,66.3408,53300.0
2008-12-10 12:00:00,91.1,91.21,90.93,91.13,66600.0,66.3554,66.4355,66.2315,66.3772,66600.0
2008-12-10 12:05:00,91.13,91.31,90.97,91.09,104200.0,66.3772,66.5083,66.2607,66.3481,104200.0
2008-12-10 12:10:00,91.11,91.53,91.11,91.5,49200.0,66.3627,66.6686,66.3627,66.6467,49200.0
2008-12-10 12:15:00,91.49,91.55,91.08,91.18,97300.0,66.6394,66.6831,66.3408,66.4136,97300.0
2008-12-10 12:20:00,91.2,91.23,90.58,90.7,92700.0,66.4282,66.4501,65.9766,66.064,92700.0
2008-12-10 12:25:00,90.71,90.78,90.54,90.6,69300.0,66.0713,66.1223,65.9475,65.9912,69300.0
2008-12-10 12:30:00,90.55,90.61,90.35,90.58,39700.0,65.9548,65.9985,65.8091,65.9766,39700.0
2008-12-10 12:35:00,90.58,90.63,90.28,90.48,69900.0,65.9766,66.013,65.7581,65.9038,69900.0
2008-12-10 12:40:00,90.46,90.61,90.42,90.61,32700.0,65.8892,65.9985,65.8601,65.9985,32700.0
2008-12-10 12:45:00,90.66,90.69,90.48,90.57,50100.0,66.0349,66.0567,65.9038,65.9693,50100.0
2008-12-10 12:50:00,90.57,90.75,90.48,90.48,36400.0,65.9693,66.1004,65.9038,65.9038,36400.0
2008-12-10 12:55:00,90.47,90.52,90.25,90.36,58600.0,65.8965,65.9329,65.7362,65.8164,58600.0
2008-12-10 13:00:00,90.36,90.66,90.23,90.66,51200.0,65.8164,66.0349,65.7217,66.0349,51200.0
2008-12-10 13:05:00,90.66,90.66,90.5,90.5,37000.0,66.0349,66.0349,65.9183,65.9183,37000.0
2008-12-10 13:10:00,90.51,90.9,90.51,90.86,84200.0,65.9256,66.2097,65.9256,66.1806,84200.0
2008-12-10 13:15:00,90.89,91.05,90.87,90.89,34200.0,66.2024,66.319,66.1878,66.2024,34200.0
2008-12-10 13:20:00,90.92,90.97,90.81,90.81,18800.0,66.2243,66.2607,66.1441,66.1441,18800.0
2008-12-10 13:25:00,90.82,90.94,90.61,90.64,37700.0,66.1514,66.2388,65.9985,66.0203,37700.0
2008-12-10 13:30:00,90.64,90.73,90.33,90.38,79700.0,66.0203,66.0859,65.7945,65.8309,79700.0
2008-12-10 13:35:00,90.39,90.44,90.08,90.21,111300.0,65.8382,65.8746,65.6124,65.7071,111300.0
2008-12-10 13:40:00,90.2,90.22,89.98,90.1,77100.0,65.6998,65.7144,65.5396,65.627,77100.0
2008-12-10 13:45:00,90.1,90.23,90.04,90.17,94400.0,65.627,65.7217,65.5833,65.678,94400.0
2008-12-10 13:50:00,90.17,90.17,89.55,89.79,109300.0,65.678,65.678,65.2264,65.4012,109300.0
2008-12-10 13:55:00,89.76,89.85,89.39,89.58,163900.0,65.3793,65.4449,65.1098,65.2482,163900.0
2008-12-10 14:00:00,89.58,89.64,89.35,89.49,50500.0,65.2482,65.2919,65.0807,65.1827,50500.0
2008-12-10 14:05:00,89.43,89.78,89.37,89.66,62300.0,65.139,65.3939,65.0953,65.3065,62300.0
2008-12-10 14:10:00,89.7,89.89,89.68,89.76,93200.0,65.3356,65.474,65.3211,65.3793,93200.0
2008-12-10 14:15:00,89.79,89.9,89.71,89.76,83300.0,65.4012,65.4813,65.3429,65.3793,83300.0
2008-12-10 14:20:00,89.79,89.81,89.18,89.38,149800.0,65.4012,65.4158,64.9569,65.1026,149800.0
2008-12-10 14:25:00,89.4,89.56,89.36,89.52,89500.0,65.1171,65.2337,65.088,65.2045,89500.0
2008-12-10 14:30:00,89.55,89.55,89.27,89.38,96200.0,65.2264,65.2264,65.0224,65.1026,96200.0
2008-12-10 14:35:00,89.46,89.93,89.44,89.92,122000.0,65.1608,65.5032,65.1463,65.4959,122000.0
2008-12-10 14:40:00,89.93,90.08,89.8,90.08,87300.0,65.5032,65.6124,65.4085,65.6124,87300.0
2008-12-10 14:45:00,90.11,90.11,89.59,89.59,179800.0,65.6343,65.6343,65.2555,65.2555,179800.0
2008-12-10 14:50:00,89.57,90.07,89.44,89.93,83500.0,65.2409,65.6051,65.1463,65.5032,83500.0
2008-12-10 14:55:00,89.9,90.03,89.66,89.9,66100.0,65.4813,65.576,65.3065,65.4813,66100.0
2008-12-10 15:00:00,89.85,90.05,89.7,89.7,140200.0,65.4449,65.5906,65.3356,65.3356,140200.0
2008-12-10 15:05:00,89.7,90.27,89.63,90.19,82100.0,65.3356,65.7508,65.2847,65.6925,82100.0
2008-12-10 15:10:00,90.16,90.36,90.02,90.35,72000.0,65.6707,65.8164,65.5687,65.8091,72000.0
2008-12-10 15:15:00,90.36,90.51,90.24,90.24,65800.0,65.8164,65.9256,65.729,65.729,65800.0
2008-12-10 15:20:00,90.22,90.35,90.05,90.3,102300.0,65.7144,65.8091,65.5906,65.7727,102300.0
2008-12-10 15:25:00,90.29,90.6,90.07,90.57,138200.0,65.7654,65.9912,65.6051,65.9693,138200.0
2008-12-10 15:30:00,90.57,90.58,89.93,90.04,224900.0,65.9693,65.9766,65.5032,65.5833,224900.0
2008-12-10 15:35:00,90.03,90.18,89.82,89.88,184300.0,65.576,65.6853,65.423,65.4667,184300.0
2008-12-10 15:40:00,89.89,90.44,89.89,90.38,115300.0,65.474,65.8746,65.474,65.8309,115300.0
2008-12-10 15:45:00,90.41,90.71,90.35,90.54,89800.0,65.8528,66.0713,65.8091,65.9475,89800.0
2008-12-10 15:50:00,90.59,90.72,90.46,90.58,107300.0,65.9839,66.0786,65.8892,65.9766,107300.0
2008-12-10 15:55:00,90.58,90.89,90.5,90.54,176100.0,65.9766,66.2024,65.9183,65.9475,176100.0
2008-12-10 16:00:00,90.49,90.56,90.4,90.52,83300.0,65.9111,65.962,65.8455,65.9329,83300.0
2008-12-10 16:05:00,90.5,90.5,90.5,90.5,100.0,65.9183,65.9183,65.9183,65.9183,100.0
2008-12-10 16:10:00,90.5,90.5,90.18,90.39,39200.0,65.9183,65.9183,65.6853,65.8382,39200.0
2008-12-11 09:30:00,89.72,89.82,89.26,89.41,166200.0,65.3502,65.423,65.0152,65.1244,166200.0
2008-12-11 09:35:00,89.42,89.87,89.36,89.76,48700.0,65.1317,65.4595,65.088,65.3793,48700.0
2008-12-11 09:40:00,89.77,89.95,89.51,89.69,64400.0,65.3866,65.5177,65.1972,65.3284,64400.0
2008-12-11 09:45:00,89.73,90.3,89.73,90.14,34400.0,65.3575,65.7727,65.3575,65.6561,34400.0
2008-12-11 09:50:00,90.14,90.42,90.1,90.15,88700.0,65.6561,65.8601,65.627,65.6634,88700.0
2008-12-11 09:55:00,90.25,90.35,90.03,90.24,23500.0,65.7362,65.8091,65.576,65.729,23500.0
2008-12-11 10:00:00,90.36,90.46,90.1,90.36,48700.0,65.8164,65.8892,65.627,65.8164,48700.0
2008-12-11 10:05:00,90.15,90.27,89.99,90.25,35100.0,65.6634,65.7508,65.5469,65.7362,35100.0
2008-12-11 10:10:00,90.19,90.57,90.18,90.42,86600.0,65.6925,65.9693,65.6853,65.8601,86600.0
2008-12-11 10:15:00,90.48,90.58,90.27,90.48,53700.0,65.9038,65.9766,65.7508,65.9038,53700.0
2008-12-11 10:20:00,90.49,91.03,90.49,90.91,100600.0,65.9111,66.3044,65.9111,66.217,100600.0
2008-12-11 10:25:00,90.97,91.02,90.71,90.76,146800.0,66.2607,66.2971,66.0713,66.1077,146800.0
2008-12-11 10:30:00,90.72,91.0,90.6,91.0,126300.0,66.0786,66.2825,65.9912,66.2825,126300.0
2008-12-11 10:35:00,91.0,91.08,90.64,90.71,95800.0,66.2825,66.3408,66.0203,66.0713,95800.0
2008-12-11 10:40:00,90.71,90.75,90.48,90.63,47600.0,66.0713,66.1004,65.9038,66.013,47600.0
2008-12-11 10:45:00,90.61,90.69,90.45,90.6,48700.0,65.9985,66.0567,65.8819,65.9912,48700.0
2008-12-11 10:50:00,90.6,90.61,90.4,90.5,59700.0,65.9912,65.9985,65.8455,65.9183,59700.0
2008-12-11 10:55:00,90.51,90.64,90.43,90.55,44500.0,65.9256,66.0203,65.8674,65.9548,44500.0
2008-12-11 11:00:00,90.55,90.58,90.35,90.36,56300.0,65.9548,65.9766,65.8091,65.8164,56300.0
2008-12-11 11:05:00,90.37,90.6,90.36,90.5,51300.0,65.8237,65.9912,65.8164,65.9183,51300.0
2008-12-11 11:10:00,90.51,90.85,90.48,90.85,114200.0,65.9256,66.1733,65.9038,66.1733,114200.0
2008-12-11 11:15:00,90.87,90.88,90.46,90.48,101400.0,66.1878,66.1951,65.8892,65.9038,101400.0
2008-12-11 11:20:00,90.51,90.61,90.19,90.21,55400.0,65.9256,65.9985,65.6925,65.7071,55400.0
2008-12-11 11:25:00,90.19,90.34,90.18,90.25,84400.0,65.6925,65.8018,65.6853,65.7362,84400.0
2008-12-11 11:30:00,90.24,90.37,90.22,90.28,46200.0,65.729,65.8237,65.7144,65.7581,46200.0
2008-12-11 11:35:00,90.28,90.44,90.11,90.38,49200.0,65.7581,65.8746,65.6343,65.8309,49200.0
2008-12-11 11:40:00,90.38,90.73,90.34,90.61,128200.0,65.8309,66.0859,65.8018,65.9985,128200.0
2008-12-11 11:45:00,90.62,90.73,90.51,90.71,85500.0,66.0057,66.0859,65.9256,66.0713,85500.0
2008-12-11 11:50:00,90.68,90.77,90.57,90.59,48700.0,66.0495,66.115,65.9693,65.9839,48700.0
2008-12-11 11:55:00,90.62,90.92,90.61,90.86,78700.0,66.0057,66.2243,65.9985,66.1806,78700.0
2008-12-11 12:00:00,90.86,91.19,90.76,91.06,52800.0,66.1806,66.4209,66.1077,66.3262,52800.0
2008-12-11 12:05:00,91.03,91.1,90.93,91.04,43600.0,66.3044,66.3554,66.2315,66.3117,43600.0
2008-12-11 12:10:00,91.02,91.09,90.8,90.85,41300.0,66.2971,66.3481,66.1369,66.1733,41300.0
2008-12-11 12:15:00,90.84,90.97,90.8,90.95,96800.0,66.166,66.2607,66.1369,66.2461,96800.0
2008-12-11 12:20:00,90.95,91.01,90.63,90.66,62500.0,66.2461,66.2898,66.013,66.0349,62500.0
2008-12-11 12:25:00,90.69,90.75,90.52,90.57,57500.0,66.0567,66.1004,65.9329,65.9693,57500.0
2008-12-11 12:30:00,90.58,90.76,90.53,90.71,34000.0,65.9766,66.1077,65.9402,66.0713,34000.0
2008-12-11 12:35:00,90.73,90.91,90.58,90.59,45800.0,66.0859,66.217,65.9766,65.9839,45800.0
2008-12-11 12:40:00,90.59,90.75,90.55,90.7,46600.0,65.9839,66.1004,65.9548,66.064,46600.0
2008-12-11 12:45:00,90.74,90.81,90.64,90.73,20400.0,66.0932,66.1441,66.0203,66.0859,20400.0
2008-12-11 12:50:00,90.71,90.9,90.67,90.77,58900.0,66.0713,66.2097,66.0422,66.115,58900.0
2008-12-11 12:55:00,90.86,91.07,90.8,91.03,90200.0,66.1806,66.3335,66.1369,66.3044,90200.0
2008-12-11 13:00:00,91.01,91.02,90.83,90.91,60500.0,66.2898,66.2971,66.1587,66.217,60500.0
2008-12-11 13:05:00,90.92,90.93,90.69,90.73,41000.0,66.2243,66.2315,66.0567,66.0859,41000.0
2008-12-11 13:10:00,90.73,90.79,90.46,90.46,45300.0,66.0859,66.1296,65.8892,65.8892,45300.0
2008-12-11 13:15:00,90.47,90.56,90.39,90.5,38300.0,65.8965,65.962,65.8382,65.9183,38300.0
2008-12-11 13:20:00,90.5,90.5,90.1,90.3,66800.0,65.9183,65.9183,65.627,65.7727,66800.0
2008-12-11 13:25:00,90.31,90.33,90.22,90.33,74900.0,65.7799,65.7945,65.7144,65.7945,74900.0
2008-12-11 13:30:00,90.36,90.41,90.29,90.36,55000.0,65.8164,65.8528,65.7654,65.8164,55000.0
2008-12-11 13:35:00,90.39,90.46,90.23,90.43,88600.0,65.8382,65.8892,65.7217,65.8674,88600.0
2008-12-11 13:40:00,90.44,90.5,90.35,90.38,57800.0,65.8746,65.9183,65.8091,65.8309,57800.0
2008-12-11 13:45:00,90.38,90.53,90.29,90.29,67500.0,65.8309,65.9402,65.7654,65.7654,67500.0
2008-12-11 13:50:00,90.32,90.37,90.22,90.3,64900.0,65.7872,65.8237,65.7144,65.7727,64900.0
2008-12-11 13:55:00,90.31,90.31,89.89,89.98,90100.0,65.7799,65.7799,65.474,65.5396,90100.0
2008-12-11 14:00:00,89.98,90.18,89.95,90.15,47600.0,65.5396,65.6853,65.5177,65.6634,47600.0
2008-12-11 14:05:00,90.17,90.18,89.92,89.96,44300.0,65.678,65.6853,65.4959,65.525,44300.0
2008-12-11 14:10:00,89.95,90.07,89.83,89.83,54400.0,65.5177,65.6051,65.4303,65.4303,54400.0
2008-12-11 14:15:00,89.85,89.98,89.75,89.95,28800.0,65.4449,65.5396,65.3721,65.5177,28800.0
2008-12-11 14:20:00,89.98,89.98,89.67,89.77,49600.0,65.5396,65.5396,65.3138,65.3866,49600.0
2008-12-11 14:25:00,89.78,89.85,89.6,89.85,20000.0,65.3939,65.4449,65.2628,65.4449,20000.0
2008-12-11 14:30:00,89.82,90.08,89.74,90.07,49000.0,65.423,65.6124,65.3648,65.6051,49000.0
2008-12-11 14:35:00,90.08,90.14,89.75,89.76,46100.0,65.6124,65.6561,65.3721,65.3793,46100.0
2008-12-11 14:40:00,89.84,89.86,89.39,89.39,89300.0,65.4376,65.4522,65.1098,65.1098,89300.0
2008-12-11 14:45:00,89.37,89.49,89.25,89.3,75800.0,65.0953,65.1827,65.0079,65.0443,75800.0
2008-12-11 14:50:00,89.27,89.51,88.83,88.89,85800.0,65.0224,65.1972,64.7019,64.7457,85800.0
2008-12-11 14:55:00,88.88,89.02,88.52,88.63,169900.0,64.7384,64.8403,64.4762,64.5563,169900.0
2008-12-11 15:00:00,88.62,88.62,88.29,88.53,119300.0,64.549,64.549,64.3086,64.4834,119300.0
2008-12-11 15:05:00,88.59,88.59,88.13,88.46,89200.0,64.5271,64.5271,64.1921,64.4324,89200.0
2008-12-11 15:10:00,88.4,88.4,88.0,88.29,133300.0,64.3887,64.3887,64.0974,64.3086,133300.0
2008-12-11 15:15:00,88.27,88.28,87.88,88.03,90800.0,64.2941,64.3013,64.01,64.1192,90800.0
2008-12-11 15:20:00,88.04,88.18,87.86,88.07,124100.0,64.1265,64.2285,63.9954,64.1484,124100.0
2008-12-11 15:25:00,88.06,88.36,88.04,88.29,52100.0,64.1411,64.3596,64.1265,64.3086,52100.0
2008-12-11 15:30:00,88.3,88.39,87.69,87.72,166100.0,64.3159,64.3815,63.8716,63.8934,166100.0
2008-12-11 15:35:00,87.73,87.89,87.61,87.62,121700.0,63.9007,64.0173,63.8133,63.8206,121700.0
2008-12-11 15:40:00,87.62,88.08,87.54,88.03,159000.0,63.8206,64.1557,63.7623,64.1192,159000.0
2008-12-11 15:45:00,88.04,88.29,88.04,88.05,100000.0,64.1265,64.3086,64.1265,64.1338,100000.0
2008-12-11 15:50:00,88.04,88.4,87.91,88.25,132300.0,64.1265,64.3887,64.0318,64.2795,132300.0
2008-12-11 15:55:00,88.3,88.35,87.98,88.08,214200.0,64.3159,64.3523,64.0828,64.1557,214200.0
2008-12-12 09:30:00,85.65,86.13,85.34,85.99,312500.0,62.3857,62.7353,62.1599,62.6334,312500.0
2008-12-12 09:35:00,85.96,86.77,85.9,86.49,207200.0,62.6115,63.2015,62.5678,62.9975,207200.0
2008-12-12 09:40:00,86.48,86.69,86.09,86.48,136200.0,62.9903,63.1432,62.7062,62.9903,136200.0
2008-12-12 09:45:00,86.47,86.63,86.14,86.4,79600.0,62.983,63.0995,62.7426,62.932,79600.0
2008-12-12 09:50:00,86.39,86.97,86.39,86.77,171500.0,62.9247,63.3472,62.9247,63.2015,171500.0
2008-12-12 09:55:00,86.81,87.36,86.58,87.07,147200.0,63.2306,63.6312,63.0631,63.42,147200.0
2008-12-12 10:00:00,87.05,87.42,86.9,87.33,107700.0,63.4054,63.6749,63.2962,63.6094,107700.0
2008-12-12 10:05:00,87.35,87.5,86.88,86.95,88600.0,63.6239,63.7332,63.2816,63.3326,88600.0
2008-12-12 10:10:00,86.95,87.02,86.72,86.83,127800.0,63.3326,63.3836,63.1651,63.2452,127800.0
2008-12-12 10:15:00,86.79,86.8,86.47,86.6,130100.0,63.2161,63.2233,62.983,63.0777,130100.0
2008-12-12 10:20:00,86.61,86.98,86.59,86.71,137200.0,63.0849,63.3544,63.0704,63.1578,137200.0
2008-12-12 10:25:00,86.71,86.92,86.62,86.92,64000.0,63.1578,63.3107,63.0922,63.3107,64000.0
2008-12-12 10:30:00,86.92,86.95,86.29,86.38,114200.0,63.3107,63.3326,62.8519,62.9174,114200.0
2008-12-12 10:35:00,86.38,86.7,86.38,86.7,86400.0,62.9174,63.1505,62.9174,63.1505,86400.0
2008-12-12 10:40:00,86.67,87.07,86.54,87.02,86000.0,63.1286,63.42,63.034,63.3836,86000.0
2008-12-12 10:45:00,87.03,87.04,86.67,86.87,66300.0,63.3909,63.3981,63.1286,63.2743,66300.0
2008-12-12 10:50:00,86.86,87.4,86.79,87.4,84200.0,63.267,63.6604,63.2161,63.6604,84200.0
2008-12-12 10:55:00,87.43,87.76,87.41,87.7,98800.0,63.6822,63.9226,63.6676,63.8789,98800.0
2008-12-12 11:00:00,87.64,87.68,87.39,87.61,148900.0,63.8352,63.8643,63.6531,63.8133,148900.0
2008-12-12 11:05:00,87.63,87.92,87.54,87.92,99800.0,63.8279,64.0391,63.7623,64.0391,99800.0
2008-12-12 11:10:00,87.94,87.95,87.43,87.52,66800.0,64.0537,64.061,63.6822,63.7478,66800.0
2008-12-12 11:15:00,87.48,87.48,87.28,87.35,63500.0,63.7186,63.7186,63.573,63.6239,63500.0
2008-12-12 11:20:00,87.35,87.48,87.29,87.39,50800.0,63.6239,63.7186,63.5802,63.6531,50800.0
2008-12-12 11:25:00,87.41,87.44,87.17,87.23,76500.0,63.6676,63.6895,63.4928,63.5365,76500.0
2008-12-12 11:30:00,87.23,87.37,87.05,87.26,54400.0,63.5365,63.6385,63.4054,63.5584,54400.0
2008-12-12 11:35:00,87.26,87.37,86.89,86.89,53000.0,63.5584,63.6385,63.2889,63.2889,53000.0
2008-12-12 11:40:00,86.89,86.98,86.6,86.78,40600.0,63.2889,63.3544,63.0777,63.2088,40600.0
2008-12-12 11:45:00,86.77,86.94,86.71,86.9,54000.0,63.2015,63.3253,63.1578,63.2962,54000.0
2008-12-12 11:50:00,86.91,87.12,86.84,87.1,72000.0,63.3035,63.4564,63.2525,63.4419,72000.0
2008-12-12 11:55:00,87.1,87.1,86.81,86.95,40100.0,63.4419,63.4419,63.2306,63.3326,40100.0
2008-12-12 12:00:00,86.98,87.42,86.98,87.3,49500.0,63.3544,63.6749,63.3544,63.5875,49500.0
2008-12-12 12:05:00,87.3,87.45,87.26,87.33,26000.0,63.5875,63.6968,63.5584,63.6094,26000.0
2008-12-12 12:10:00,87.35,87.5,87.27,87.29,62600.0,63.6239,63.7332,63.5657,63.5802,62600.0
2008-12-12 12:15:00,87.24,87.4,87.1,87.36,68800.0,63.5438,63.6604,63.4419,63.6312,68800.0
2008-12-12 12:20:00,87.35,87.67,87.3,87.59,46400.0,63.6239,63.857,63.5875,63.7988,46400.0
2008-12-12 12:25:00,87.57,87.6,87.41,87.57,42300.0,63.7842,63.806,63.6676,63.7842,42300.0
2008-12-12 12:30:00,87.56,87.78,87.4,87.75,50800.0,63.7769,63.9371,63.6604,63.9153,50800.0
2008-12-12 12:35:00,87.74,88.15,87.72,88.05,41800.0,63.908,64.2067,63.8934,64.1338,41800.0
2008-12-12 12:40:00,88.1,88.17,87.94,87.96,46600.0,64.1702,64.2212,64.0537,64.0683,46600.0
2008-12-12 12:45:00,87.96,88.2,87.91,88.0,46100.0,64.0683,64.2431,64.0318,64.0974,46100.0
2008-12-12 12:50:00,88.0,88.62,87.99,88.62,38600.0,64.0974,64.549,64.0901,64.549,38600.0
2008-12-12 12:55:00,88.59,88.71,88.51,88.51,55700.0,64.5271,64.6145,64.4689,64.4689,55700.0
2008-12-12 13:00:00,88.53,88.75,88.45,88.47,114900.0,64.4834,64.6437,64.4252,64.4397,114900.0
2008-12-12 13:05:00,88.47,88.54,88.19,88.35,40500.0,64.4397,64.4907,64.2358,64.3523,40500.0
2008-12-12 13:10:00,88.35,88.4,87.94,88.01,37700.0,64.3523,64.3887,64.0537,64.1047,37700.0
2008-12-12 13:15:00,88.01,88.31,88.01,88.05,46400.0,64.1047,64.3232,64.1047,64.1338,46400.0
2008-12-12 13:20:00,88.06,88.25,88.01,88.24,31100.0,64.1411,64.2795,64.1047,64.2722,31100.0
2008-12-12 13:25:00,88.26,88.27,87.67,87.91,81300.0,64.2868,64.2941,63.857,64.0318,81300.0
2008-12-12 13:30:00,87.92,87.96,87.63,87.64,78800.0,64.0391,64.0683,63.8279,63.8352,78800.0
2008-12-12 13:35:00,87.65,87.67,87.4,87.46,33900.0,63.8425,63.857,63.6604,63.7041,33900.0
2008-12-12 13:40:00,87.46,87.46,87.11,87.24,86600.0,63.7041,63.7041,63.4491,63.5438,86600.0
2008-12-12 13:45:00,87.23,87.41,87.2,87.28,54400.0,63.5365,63.6676,63.5147,63.573,54400.0
2008-12-12 13:50:00,87.27,87.37,87.04,87.31,49000.0,63.5657,63.6385,63.3981,63.5948,49000.0
2008-12-12 13:55:00,87.32,87.51,87.32,87.35,29200.0,63.6021,63.7405,63.6021,63.6239,29200.0
2008-12-12 14:00:00,87.33,87.9,87.33,87.81,62400.0,63.6094,64.0246,63.6094,63.959,62400.0
2008-12-12 14:05:00,87.93,88.13,87.86,87.94,45100.0,64.0464,64.1921,63.9954,64.0537,45100.0
2008-12-12 14:10:00,87.96,88.21,87.81,87.89,52100.0,64.0683,64.2504,63.959,64.0173,52100.0
2008-12-12 14:15:00,87.88,88.17,87.42,87.51,60500.0,64.01,64.2212,63.6749,63.7405,60500.0
2008-12-12 14:20:00,87.52,87.52,87.12,87.47,74200.0,63.7478,63.7478,63.4564,63.7114,74200.0
2008-12-12 14:25:00,87.46,87.59,87.18,87.43,53600.0,63.7041,63.7988,63.5001,63.6822,53600.0
2008-12-12 14:30:00,87.41,87.41,86.85,87.12,64300.0,63.6676,63.6676,63.2598,63.4564,64300.0
2008-12-12 14:35:00,87.11,87.84,87.0,87.71,107900.0,63.4491,63.9809,63.369,63.8862,107900.0
2008-12-12 14:40:00,87.76,87.94,87.6,87.83,128600.0,63.9226,64.0537,63.806,63.9736,128600.0
2008-12-12 14:45:00,87.79,87.91,87.54,87.91,77900.0,63.9444,64.0318,63.7623,64.0318,77900.0
2008-12-12 14:50:00,87.92,88.63,87.92,88.27,73800.0,64.0391,64.5563,64.0391,64.2941,73800.0
2008-12-12 14:55:00,88.29,88.51,88.12,88.49,57800.0,64.3086,64.4689,64.1848,64.4543,57800.0
2008-12-12 15:00:00,88.43,89.06,88.42,88.65,39100.0,64.4106,64.8695,64.4033,64.5708,39100.0
2008-12-12 15:05:00,88.63,88.74,88.22,88.38,95000.0,64.5563,64.6364,64.2576,64.3742,95000.0
2008-12-12 15:10:00,88.16,88.27,87.93,88.2,103200.0,64.2139,64.2941,64.0464,64.2431,103200.0
2008-12-12 15:15:00,88.15,88.5,87.81,87.84,89100.0,64.2067,64.4616,63.959,63.9809,89100.0
2008-12-12 15:20:00,87.81,88.47,87.81,88.03,78800.0,63.959,64.4397,63.959,64.1192,78800.0
2008-12-12 15:25:00,87.96,88.32,87.75,88.26,62000.0,64.0683,64.3305,63.9153,64.2868,62000.0
2008-12-12 15:30:00,88.28,88.33,87.85,88.09,55000.0,64.3013,64.3378,63.9881,64.1629,55000.0
2008-12-12 15:35:00,88.06,88.45,87.79,88.29,73600.0,64.1411,64.4252,63.9444,64.3086,73600.0
2008-12-12 15:40:00,88.3,88.63,88.22,88.34,144800.0,64.3159,64.5563,64.2576,64.345,144800.0
2008-12-12 15:45:00,88.37,88.47,87.89,88.18,65900.0,64.3669,64.4397,64.0173,64.2285,65900.0
2008-12-12 15:50:00,88.15,88.4,88.04,88.14,171000.0,64.2067,64.3887,64.1265,64.1994,171000.0
2008-12-12 15:55:00,88.13,88.78,87.7,88.67,198600.0,64.1921,64.6655,63.8789,64.5854,198600.0
2008-12-15 09:30:00,89.2,89.34,88.97,88.97,117900.0,64.9714,65.0734,64.8039,64.8039,117900.0
2008-12-15 09:35:00,89.0,89.06,88.71,88.8,65200.0,64.8258,64.8695,64.6145,64.6801,65200.0
2008-12-15 09:40:00,88.81,88.87,88.46,88.69,88400.0,64.6874,64.7311,64.4324,64.6,88400.0
2008-12-15 09:45:00,88.59,88.99,88.58,88.82,72400.0,64.5271,64.8185,64.5199,64.6947,72400.0
2008-12-15 09:50:00,88.84,88.84,88.3,88.3,80900.0,64.7092,64.7092,64.3159,64.3159,80900.0
2008-12-15 09:55:00,88.38,88.38,88.04,88.09,49500.0,64.3742,64.3742,64.1265,64.1629,49500.0
2008-12-15 10:00:00,88.05,88.12,87.87,87.88,113300.0,64.1338,64.1848,64.0027,64.01,113300.0
2008-12-15 10:05:00,87.88,88.14,87.78,87.86,67000.0,64.01,64.1994,63.9371,63.9954,67000.0
2008-12-15 10:10:00,87.82,87.99,87.76,87.86,44300.0,63.9663,64.0901,63.9226,63.9954,44300.0
2008-12-15 10:15:00,87.83,87.98,87.69,87.85,68200.0,63.9736,64.0828,63.8716,63.9881,68200.0
2008-12-15 10:20:00,87.88,87.88,87.49,87.63,100200.0,64.01,64.01,63.7259,63.8279,100200.0
2008-12-15 10:25:00,87.63,87.84,87.55,87.75,101800.0,63.8279,63.9809,63.7696,63.9153,101800.0
2008-12-15 10:30:00,87.76,87.99,87.63,87.9,61900.0,63.9226,64.0901,63.8279,64.0246,61900.0
2008-12-15 10:35:00,87.9,87.98,87.66,87.98,55300.0,64.0246,64.0828,63.8497,64.0828,55300.0
2008-12-15 10:40:00,87.97,88.02,87.77,87.77,47500.0,64.0755,64.112,63.9299,63.9299,47500.0
2008-12-15 10:45:00,87.74,87.89,87.36,87.37,34700.0,63.908,64.0173,63.6312,63.6385,34700.0
2008-12-15 10:50:00,87.39,87.48,87.31,87.37,54700.0,63.6531,63.7186,63.5948,63.6385,54700.0
2008-12-15 10:55:00,87.4,87.5,87.26,87.29,45800.0,63.6604,63.7332,63.5584,63.5802,45800.0
2008-12-15 11:00:00,87.29,87.29,87.17,87.21,35600.0,63.5802,63.5802,63.4928,63.522,35600.0
2008-12-15 11:05:00,87.25,87.45,87.11,87.44,64600.0,63.5511,63.6968,63.4491,63.6895,64600.0
2008-12-15 11:10:00,87.42,87.56,87.23,87.56,34000.0,63.6749,63.7769,63.5365,63.7769,34000.0
2008-12-15 11:15:00,87.58,87.68,87.4,87.42,67600.0,63.7915,63.8643,63.6604,63.6749,67600.0
2008-12-15 11:20:00,87.41,87.75,87.41,87.57,102000.0,63.6676,63.9153,63.6676,63.7842,102000.0
2008-12-15 11:25:00,87.52,87.71,87.52,87.58,60400.0,63.7478,63.8862,63.7478,63.7915,60400.0
2008-12-15 11:30:00,87.59,87.73,87.49,87.52,68300.0,63.7988,63.9007,63.7259,63.7478,68300.0
2008-12-15 11:35:00,87.5,87.55,87.34,87.38,42800.0,63.7332,63.7696,63.6167,63.6458,42800.0
2008-12-15 11:40:00,87.39,87.6,87.32,87.6,59900.0,63.6531,63.806,63.6021,63.806,59900.0
2008-12-15 11:45:00,87.58,87.73,87.45,87.73,26300.0,63.7915,63.9007,63.6968,63.9007,26300.0
2008-12-15 11:50:00,87.7,87.91,87.62,87.86,36400.0,63.8789,64.0318,63.8206,63.9954,36400.0
2008-12-15 11:55:00,87.85,87.91,87.69,87.72,27700.0,63.9881,64.0318,63.8716,63.8934,27700.0
2008-12-15 12:00:00,87.72,87.72,87.51,87.62,53100.0,63.8934,63.8934,63.7405,63.8206,53100.0
2008-12-15 12:05:00,87.6,87.92,87.56,87.88,50000.0,63.806,64.0391,63.7769,64.01,50000.0
2008-12-15 12:10:00,87.94,88.0,87.87,87.89,38100.0,64.0537,64.0974,64.0027,64.0173,38100.0
2008-12-15 12:15:00,87.87,88.03,87.8,87.94,43400.0,64.0027,64.1192,63.9517,64.0537,43400.0
2008-12-15 12:20:00,87.95,88.15,87.94,88.08,38300.0,64.061,64.2067,64.0537,64.1557,38300.0
2008-12-15 12:25:00,88.09,88.12,87.99,88.08,41700.0,64.1629,64.1848,64.0901,64.1557,41700.0
2008-12-15 12:30:00,88.06,88.13,87.85,87.87,37100.0,64.1411,64.1921,63.9881,64.0027,37100.0
2008-12-15 12:35:00,87.82,87.89,87.6,87.64,33800.0,63.9663,64.0173,63.806,63.8352,33800.0
2008-12-15 12:40:00,87.63,87.67,87.54,87.56,27600.0,63.8279,63.857,63.7623,63.7769,27600.0
2008-12-15 12:45:00,87.54,87.68,87.43,87.45,84000.0,63.7623,63.8643,63.6822,63.6968,84000.0
2008-12-15 12:50:00,87.42,87.53,87.38,87.44,21600.0,63.6749,63.7551,63.6458,63.6895,21600.0
2008-12-15 12:55:00,87.44,87.57,87.41,87.51,22200.0,63.6895,63.7842,63.6676,63.7405,22200.0
2008-12-15 13:00:00,87.49,87.57,87.18,87.21,42700.0,63.7259,63.7842,63.5001,63.522,42700.0
2008-12-15 13:05:00,87.21,87.26,86.9,86.92,45800.0,63.522,63.5584,63.2962,63.3107,45800.0
2008-12-15 13:10:00,86.9,87.14,86.89,87.14,59700.0,63.2962,63.471,63.2889,63.471,59700.0
2008-12-15 13:15:00,87.08,87.13,87.03,87.08,17800.0,63.4273,63.4637,63.3909,63.4273,17800.0
2008-12-15 13:20:00,87.07,87.31,87.07,87.22,29600.0,63.42,63.5948,63.42,63.5293,29600.0
2008-12-15 13:25:00,87.22,87.49,87.21,87.41,36300.0,63.5293,63.7259,63.522,63.6676,36300.0
2008-12-15 13:30:00,87.44,87.61,87.36,87.56,25900.0,63.6895,63.8133,63.6312,63.7769,25900.0
2008-12-15 13:35:00,87.55,87.68,87.48,87.5,10100.0,63.7696,63.8643,63.7186,63.7332,10100.0
2008-12-15 13:40:00,87.51,87.73,87.51,87.54,52700.0,63.7405,63.9007,63.7405,63.7623,52700.0
2008-12-15 13:45:00,87.52,87.73,87.51,87.7,36500.0,63.7478,63.9007,63.7405,63.8789,36500.0
2008-12-15 13:50:00,87.59,87.63,87.4,87.56,55800.0,63.7988,63.8279,63.6604,63.7769,55800.0
2008-12-15 13:55:00,87.52,87.54,87.33,87.47,67900.0,63.7478,63.7623,63.6094,63.7114,67900.0
2008-12-15 14:00:00,87.44,87.85,87.44,87.68,39900.0,63.6895,63.9881,63.6895,63.8643,39900.0
2008-12-15 14:05:00,87.68,87.71,87.56,87.64,98800.0,63.8643,63.8862,63.7769,63.8352,98800.0
2008-12-15 14:10:00,87.63,87.7,87.25,87.26,65600.0,63.8279,63.8789,63.5511,63.5584,65600.0
2008-12-15 14:15:00,87.29,87.43,87.25,87.43,41600.0,63.5802,63.6822,63.5511,63.6822,41600.0
2008-12-15 14:20:00,87.47,87.66,87.42,87.54,58900.0,63.7114,63.8497,63.6749,63.7623,58900.0
2008-12-15 14:25:00,87.53,87.69,87.17,87.21,39800.0,63.7551,63.8716,63.4928,63.522,39800.0
2008-12-15 14:30:00,87.2,87.53,87.14,87.53,33600.0,63.5147,63.7551,63.471,63.7551,33600.0
2008-12-15 14:35:00,87.51,87.56,87.28,87.41,102000.0,63.7405,63.7769,63.573,63.6676,102000.0
2008-12-15 14:40:00,87.4,87.59,87.18,87.21,72600.0,63.6604,63.7988,63.5001,63.522,72600.0
2008-12-15 14:45:00,87.11,87.26,87.08,87.24,38600.0,63.4491,63.5584,63.4273,63.5438,38600.0
2008-12-15 14:50:00,87.19,87.32,87.14,87.14,44400.0,63.5074,63.6021,63.471,63.471,44400.0
2008-12-15 14:55:00,87.14,87.14,86.9,86.91,34400.0,63.471,63.471,63.2962,63.3035,34400.0
2008-12-15 15:00:00,86.94,87.1,86.85,86.99,31200.0,63.3253,63.4419,63.2598,63.3617,31200.0
2008-12-15 15:05:00,86.99,87.16,86.89,86.96,42100.0,63.3617,63.4856,63.2889,63.3399,42100.0
2008-12-15 15:10:00,86.97,87.0,86.56,86.67,86200.0,63.3472,63.369,63.0485,63.1286,86200.0
2008-12-15 15:15:00,86.66,86.74,86.45,86.45,81800.0,63.1214,63.1796,62.9684,62.9684,81800.0
2008-12-15 15:20:00,86.48,86.68,86.44,86.65,83900.0,62.9903,63.1359,62.9611,63.1141,83900.0
2008-12-15 15:25:00,86.67,86.77,86.56,86.72,74500.0,63.1286,63.2015,63.0485,63.1651,74500.0
2008-12-15 15:30:00,86.65,86.89,86.5,86.89,76100.0,63.1141,63.2889,63.0048,63.2889,76100.0
2008-12-15 15:35:00,86.89,87.87,86.89,87.53,144200.0,63.2889,64.0027,63.2889,63.7551,144200.0
2008-12-15 15:40:00,87.56,88.14,87.45,87.79,174300.0,63.7769,64.1994,63.6968,63.9444,174300.0
2008-12-15 15:45:00,87.79,88.17,87.61,87.84,129400.0,63.9444,64.2212,63.8133,63.9809,129400.0
2008-12-15 15:50:00,87.82,87.89,87.3,87.46,266300.0,63.9663,64.0173,63.5875,63.7041,266300.0
2008-12-15 15:55:00,87.46,87.69,87.45,87.63,88200.0,63.7041,63.8716,63.6968,63.8279,88200.0
2008-12-16 09:30:00,88.58,88.76,88.39,88.74,119100.0,64.5199,64.651,64.3815,64.6364,119100.0
2008-12-16 09:35:00,88.67,89.03,88.6,89.01,76800.0,64.5854,64.8476,64.5344,64.8331,76800.0
2008-12-16 09:40:00,89.01,89.09,88.88,88.94,38000.0,64.8331,64.8913,64.7384,64.7821,38000.0
2008-12-16 09:45:00,88.88,89.18,88.67,88.69,52400.0,64.7384,64.9569,64.5854,64.6,52400.0
2008-12-16 09:50:00,88.66,88.98,88.62,88.81,36600.0,64.5781,64.8112,64.549,64.6874,36600.0
2008-12-16 09:55:00,88.84,89.03,88.66,88.8,42100.0,64.7092,64.8476,64.5781,64.6801,42100.0
2008-12-16 10:00:00,88.75,89.02,88.6,88.96,41600.0,64.6437,64.8403,64.5344,64.7966,41600.0
2008-12-16 10:05:00,89.0,89.22,88.79,89.22,28300.0,64.8258,64.986,64.6728,64.986,28300.0
2008-12-16 10:10:00,89.22,89.25,89.0,89.06,26600.0,64.986,65.0079,64.8258,64.8695,26600.0
2008-12-16 10:15:00,88.99,89.02,88.82,88.82,38500.0,64.8185,64.8403,64.6947,64.6947,38500.0
2008-12-16 10:20:00,88.75,88.94,88.69,88.82,41100.0,64.6437,64.7821,64.6,64.6947,41100.0
2008-12-16 10:25:00,88.8,89.03,88.8,88.88,43400.0,64.6801,64.8476,64.6801,64.7384,43400.0
2008-12-16 10:30:00,88.9,89.0,88.81,88.89,18900.0,64.7529,64.8258,64.6874,64.7457,18900.0
2008-12-16 10:35:00,88.89,88.94,88.69,88.69,45100.0,64.7457,64.7821,64.6,64.6,45100.0
2008-12-16 10:40:00,88.66,88.75,88.6,88.67,34300.0,64.5781,64.6437,64.5344,64.5854,34300.0
2008-12-16 10:45:00,88.67,88.74,88.52,88.67,36300.0,64.5854,64.6364,64.4762,64.5854,36300.0
2008-12-16 10:50:00,88.69,88.85,88.69,88.82,31500.0,64.6,64.7165,64.6,64.6947,31500.0
2008-12-16 10:55:00,88.82,88.88,88.71,88.86,28500.0,64.6947,64.7384,64.6145,64.7238,28500.0
2008-12-16 11:00:00,88.86,88.95,88.83,88.91,56600.0,64.7238,64.7894,64.7019,64.7602,56600.0
2008-12-16 11:05:00,88.94,89.08,88.92,88.92,55800.0,64.7821,64.884,64.7675,64.7675,55800.0
2008-12-16 11:10:00,88.93,89.06,88.88,88.88,41100.0,64.7748,64.8695,64.7384,64.7384,41100.0
2008-12-16 11:15:00,88.9,88.98,88.78,88.88,21400.0,64.7529,64.8112,64.6655,64.7384,21400.0
2008-12-16 11:20:00,88.85,89.01,88.79,89.0,29100.0,64.7165,64.8331,64.6728,64.8258,29100.0
2008-12-16 11:25:00,89.0,89.03,88.89,89.03,32600.0,64.8258,64.8476,64.7457,64.8476,32600.0
2008-12-16 11:30:00,89.05,89.32,89.05,89.16,42900.0,64.8622,65.0589,64.8622,64.9423,42900.0
2008-12-16 11:35:00,89.19,89.31,89.16,89.27,46300.0,64.9642,65.0516,64.9423,65.0224,46300.0
2008-12-16 11:40:00,89.28,89.3,89.12,89.2,26600.0,65.0297,65.0443,64.9132,64.9714,26600.0
2008-12-16 11:45:00,89.21,89.31,89.19,89.2,58700.0,64.9787,65.0516,64.9642,64.9714,58700.0
2008-12-16 11:50:00,89.21,89.27,89.14,89.16,39500.0,64.9787,65.0224,64.9277,64.9423,39500.0
2008-12-16 11:55:00,89.17,89.32,89.17,89.23,26200.0,64.9496,65.0589,64.9496,64.9933,26200.0
2008-12-16 12:00:00,89.22,89.27,89.07,89.12,40500.0,64.986,65.0224,64.8768,64.9132,40500.0
2008-12-16 12:05:00,89.13,89.14,89.01,89.01,27900.0,64.9205,64.9277,64.8331,64.8331,27900.0
2008-12-16 12:10:00,89.04,89.11,89.03,89.11,35900.0,64.8549,64.9059,64.8476,64.9059,35900.0
2008-12-16 12:15:00,89.14,89.26,89.14,89.16,49300.0,64.9277,65.0152,64.9277,64.9423,49300.0
2008-12-16 12:20:00,89.16,89.27,89.09,89.19,37700.0,64.9423,65.0224,64.8913,64.9642,37700.0
2008-12-16 12:25:00,89.18,89.18,89.03,89.11,25400.0,64.9569,64.9569,64.8476,64.9059,25400.0
2008-12-16 12:30:00,89.11,89.18,89.03,89.14,24200.0,64.9059,64.9569,64.8476,64.9277,24200.0
2008-12-16 12:35:00,89.12,89.14,89.01,89.05,21500.0,64.9132,64.9277,64.8331,64.8622,21500.0
2008-12-16 12:40:00,89.05,89.2,89.04,89.12,54100.0,64.8622,64.9714,64.8549,64.9132,54100.0
2008-12-16 12:45:00,89.15,89.2,89.01,89.14,43500.0,64.935,64.9714,64.8331,64.9277,43500.0
2008-12-16 12:50:00,89.19,89.19,88.99,89.06,15200.0,64.9642,64.9642,64.8185,64.8695,15200.0
2008-12-16 12:55:00,89.07,89.08,88.9,88.9,17900.0,64.8768,64.884,64.7529,64.7529,17900.0
2008-12-16 13:00:00,88.89,88.94,88.83,88.93,15900.0,64.7457,64.7821,64.7019,64.7748,15900.0
2008-12-16 13:05:00,88.91,88.95,88.87,88.95,30300.0,64.7602,64.7894,64.7311,64.7894,30300.0
2008-12-16 13:10:00,88.95,88.98,88.88,88.98,38300.0,64.7894,64.8112,64.7384,64.8112,38300.0
2008-12-16 13:15:00,88.96,89.16,88.86,89.1,60600.0,64.7966,64.9423,64.7238,64.8986,60600.0
2008-12-16 13:20:00,89.08,89.16,89.03,89.05,33600.0,64.884,64.9423,64.8476,64.8622,33600.0
2008-12-16 13:25:00,89.06,89.18,89.05,89.14,18400.0,64.8695,64.9569,64.8622,64.9277,18400.0
2008-12-16 13:30:00,89.13,89.24,89.0,89.03,75300.0,64.9205,65.0006,64.8258,64.8476,75300.0
2008-12-16 13:35:00,89.03,89.2,88.93,89.1,50300.0,64.8476,64.9714,64.7748,64.8986,50300.0
2008-12-16 13:40:00,89.08,89.12,88.95,88.97,41300.0,64.884,64.9132,64.7894,64.8039,41300.0
2008-12-16 13:45:00,88.98,89.09,88.96,88.97,39500.0,64.8112,64.8913,64.7966,64.8039,39500.0
2008-12-16 13:50:00,88.96,89.07,88.92,89.01,32400.0,64.7966,64.8768,64.7675,64.8331,32400.0
2008-12-16 13:55:00,88.99,89.05,88.96,89.01,59000.0,64.8185,64.8622,64.7966,64.8331,59000.0
2008-12-16 14:00:00,89.02,89.04,88.95,89.04,29500.0,64.8403,64.8549,64.7894,64.8549,29500.0
2008-12-16 14:05:00,89.05,89.14,88.95,89.0,45700.0,64.8622,64.9277,64.7894,64.8258,45700.0
2008-12-16 14:10:00,89.03,89.29,88.98,89.07,68800.0,64.8476,65.037,64.8112,64.8768,68800.0
2008-12-16 14:15:00,89.1,89.26,89.04,89.15,21900.0,64.8986,65.0152,64.8549,64.935,21900.0
2008-12-16 14:20:00,89.08,90.09,89.0,89.4,145000.0,64.884,65.6197,64.8258,65.1171,145000.0
2008-12-16 14:25:00,89.42,89.88,89.31,89.82,223400.0,65.1317,65.4667,65.0516,65.423,223400.0
2008-12-16 14:30:00,89.83,90.58,89.79,90.44,242500.0,65.4303,65.9766,65.4012,65.8746,242500.0
2008-12-16 14:35:00,90.43,90.68,90.29,90.51,151700.0,65.8674,66.0495,65.7654,65.9256,151700.0
2008-12-16 14:40:00,90.5,90.53,89.69,89.89,119900.0,65.9183,65.9402,65.3284,65.474,119900.0
2008-12-16 14:45:00,89.87,89.88,89.49,89.71,230800.0,65.4595,65.4667,65.1827,65.3429,230800.0
2008-12-16 14:50:00,89.73,90.42,89.58,90.4,343500.0,65.3575,65.8601,65.2482,65.8455,343500.0
2008-12-16 14:55:00,90.4,90.58,90.14,90.49,365500.0,65.8455,65.9766,65.6561,65.9111,365500.0
2008-12-16 15:00:00,90.48,90.64,89.92,90.01,303300.0,65.9038,66.0203,65.4959,65.5614,303300.0
2008-12-16 15:05:00,90.05,90.85,90.01,90.66,187600.0,65.5906,66.1733,65.5614,66.0349,187600.0
2008-12-16 15:10:00,90.62,91.47,90.6,91.29,176900.0,66.0057,66.6249,65.9912,66.4938,176900.0
2008-12-16 15:15:00,91.31,91.85,91.24,91.62,147200.0,66.5083,66.9017,66.4573,66.7341,147200.0
2008-12-16 15:20:00,91.61,92.05,91.6,91.8,145100.0,66.7268,67.0473,66.7196,66.8652,145100.0
2008-12-16 15:25:00,91.78,91.96,91.61,91.69,156000.0,66.8507,66.9818,66.7268,66.7851,156000.0
2008-12-16 15:30:00,91.67,91.86,91.37,91.64,153900.0,66.7705,66.9089,66.552,66.7487,153900.0
2008-12-16 15:35:00,91.58,91.83,91.38,91.8,199200.0,66.705,66.8871,66.5593,66.8652,199200.0
2008-12-16 15:40:00,91.8,91.92,91.52,91.89,227300.0,66.8652,66.9526,66.6613,66.9308,227300.0
2008-12-16 15:45:00,91.9,92.07,91.18,91.18,171100.0,66.9381,67.0619,66.4136,66.4136,171100.0
2008-12-16 15:50:00,91.25,91.83,91.21,91.83,151700.0,66.4646,66.8871,66.4355,66.8871,151700.0
2008-12-16 15:55:00,91.81,92.21,91.79,91.9,128800.0,66.8725,67.1639,66.858,66.9381,128800.0
2008-12-16 16:00:00,92.01,92.14,91.99,92.1,42200.0,67.0182,67.1129,67.0036,67.0837,42200.0
2008-12-16 16:05:00,91.92,91.92,91.88,91.88,15000.0,66.9526,66.9526,66.9235,66.9235,15000.0
2008-12-16 16:10:00,92.08,92.08,91.98,91.98,400.0,67.0692,67.0692,66.9963,66.9963,400.0
2008-12-17 09:30:00,91.03,91.11,90.56,90.67,346600.0,66.3044,66.3627,65.962,66.0422,346600.0
2008-12-17 09:35:00,90.69,91.19,90.54,91.18,192500.0,66.0567,66.4209,65.9475,66.4136,192500.0
2008-12-17 09:40:00,91.19,91.19,90.92,91.08,116700.0,66.4209,66.4209,66.2243,66.3408,116700.0
2008-12-17 09:45:00,91.13,91.4,91.03,91.4,96800.0,66.3772,66.5739,66.3044,66.5739,96800.0
2008-12-17 09:50:00,91.39,91.39,91.16,91.25,95400.0,66.5666,66.5666,66.3991,66.4646,95400.0
2008-12-17 09:55:00,91.19,91.36,90.99,91.31,59800.0,66.4209,66.5447,66.2752,66.5083,59800.0
2008-12-17 10:00:00,91.31,91.44,90.91,90.94,37400.0,66.5083,66.603,66.217,66.2388,37400.0
2008-12-17 10:05:00,90.95,90.95,90.66,90.77,75400.0,66.2461,66.2461,66.0349,66.115,75400.0
2008-12-17 10:10:00,90.78,90.78,90.25,90.32,94800.0,66.1223,66.1223,65.7362,65.7872,94800.0
2008-12-17 10:15:00,90.33,90.53,90.33,90.53,36900.0,65.7945,65.9402,65.7945,65.9402,36900.0
2008-12-17 10:20:00,90.55,90.65,90.46,90.53,37800.0,65.9548,66.0276,65.8892,65.9402,37800.0
2008-12-17 10:25:00,90.52,90.73,90.45,90.7,49100.0,65.9329,66.0859,65.8819,66.064,49100.0
2008-12-17 10:30:00,90.72,90.88,90.69,90.72,26200.0,66.0786,66.1951,66.0567,66.0786,26200.0
2008-12-17 10:35:00,90.73,90.77,90.56,90.71,76800.0,66.0859,66.115,65.962,66.0713,76800.0
2008-12-17 10:40:00,90.77,91.15,90.56,91.11,64600.0,66.115,66.3918,65.962,66.3627,64600.0
2008-12-17 10:45:00,91.12,91.19,90.95,91.04,64500.0,66.3699,66.4209,66.2461,66.3117,64500.0
2008-12-17 10:50:00,90.91,91.22,90.9,91.05,39100.0,66.217,66.4428,66.2097,66.319,39100.0
2008-12-17 10:55:00,91.07,91.3,91.07,91.28,111100.0,66.3335,66.501,66.3335,66.4865,111100.0
2008-12-17 11:00:00,91.32,91.49,91.16,91.2,74400.0,66.5156,66.6394,66.3991,66.4282,74400.0
2008-12-17 11:05:00,91.19,91.28,91.04,91.2,35200.0,66.4209,66.4865,66.3117,66.4282,35200.0
2008-12-17 11:10:00,91.22,91.25,91.02,91.22,46700.0,66.4428,66.4646,66.2971,66.4428,46700.0
2008-12-17 11:15:00,91.24,91.24,90.87,90.89,44100.0,66.4573,66.4573,66.1878,66.2024,44100.0
2008-12-17 11:20:00,90.91,91.03,90.85,90.93,22700.0,66.217,66.3044,66.1733,66.2315,22700.0
2008-12-17 11:25:00,90.91,91.0,90.85,90.93,58500.0,66.217,66.2825,66.1733,66.2315,58500.0
2008-12-17 11:30:00,90.92,91.08,90.67,90.71,56800.0,66.2243,66.3408,66.0422,66.0713,56800.0
2008-12-17 11:35:00,90.72,91.01,90.63,90.95,44600.0,66.0786,66.2898,66.013,66.2461,44600.0
2008-12-17 11:40:00,90.92,91.2,90.92,91.1,41000.0,66.2243,66.4282,66.2243,66.3554,41000.0
2008-12-17 11:45:00,91.1,91.19,91.07,91.08,18300.0,66.3554,66.4209,66.3335,66.3408,18300.0
2008-12-17 11:50:00,91.07,91.23,90.97,90.97,27300.0,66.3335,66.4501,66.2607,66.2607,27300.0
2008-12-17 11:55:00,90.98,91.33,90.98,91.26,56000.0,66.268,66.5229,66.268,66.4719,56000.0
2008-12-17 12:00:00,91.28,91.28,91.07,91.1,37000.0,66.4865,66.4865,66.3335,66.3554,37000.0
2008-12-17 12:05:00,91.12,91.53,91.12,91.47,83300.0,66.3699,66.6686,66.3699,66.6249,83300.0
2008-12-17 12:10:00,91.5,91.77,91.48,91.7,110200.0,66.6467,66.8434,66.6322,66.7924,110200.0
2008-12-17 12:15:00,91.66,91.67,91.58,91.62,23700.0,66.7633,66.7705,66.705,66.7341,23700.0
2008-12-17 12:20:00,91.63,91.72,91.52,91.6,71500.0,66.7414,66.807,66.6613,66.7196,71500.0
2008-12-17 12:25:00,91.61,91.79,91.6,91.64,46000.0,66.7268,66.858,66.7196,66.7487,46000.0
2008-12-17 12:30:00,91.65,91.86,91.54,91.55,56400.0,66.756,66.9089,66.6759,66.6831,56400.0
2008-12-17 12:35:00,91.56,91.63,91.42,91.44,23700.0,66.6904,66.7414,66.5885,66.603,23700.0
2008-12-17 12:40:00,91.43,91.51,91.38,91.38,43900.0,66.5957,66.654,66.5593,66.5593,43900.0
2008-12-17 12:45:00,91.41,91.62,91.41,91.62,24700.0,66.5812,66.7341,66.5812,66.7341,24700.0
2008-12-17 12:50:00,91.62,92.04,91.61,92.0,56600.0,66.7341,67.04,66.7268,67.0109,56600.0
2008-12-17 12:55:00,91.99,92.01,91.76,91.78,46000.0,67.0036,67.0182,66.8361,66.8507,46000.0
2008-12-17 13:00:00,91.78,91.78,91.53,91.66,50200.0,66.8507,66.8507,66.6686,66.7633,50200.0
2008-12-17 13:05:00,91.65,91.71,91.55,91.69,32300.0,66.756,66.7997,66.6831,66.7851,32300.0
2008-12-17 13:10:00,91.75,91.93,91.61,91.66,23800.0,66.8288,66.9599,66.7268,66.7633,23800.0
2008-12-17 13:15:00,91.65,91.98,91.6,91.76,27500.0,66.756,66.9963,66.7196,66.8361,27500.0
2008-12-17 13:20:00,91.78,92.2,91.77,92.2,37400.0,66.8507,67.1566,66.8434,67.1566,37400.0
2008-12-17 13:25:00,92.2,92.2,91.86,91.91,26000.0,67.1566,67.1566,66.9089,66.9454,26000.0
2008-12-17 13:30:00,91.87,92.17,91.85,92.11,25900.0,66.9162,67.1347,66.9017,67.091,25900.0
2008-12-17 13:35:00,92.09,92.42,92.06,92.4,62000.0,67.0765,67.3168,67.0546,67.3023,62000.0
2008-12-17 13:40:00,92.43,92.47,92.26,92.4,50200.0,67.3241,67.3532,67.2003,67.3023,50200.0
2008-12-17 13:45:00,92.4,92.62,92.4,92.48,41400.0,67.3023,67.4625,67.3023,67.3605,41400.0
2008-12-17 13:50:00,92.47,92.48,92.22,92.42,38800.0,67.3532,67.3605,67.1712,67.3168,38800.0
2008-12-17 13:55:00,92.38,92.44,92.17,92.19,48000.0,67.2877,67.3314,67.1347,67.1493,48000.0
2008-12-17 14:00:00,92.17,92.33,92.09,92.25,29900.0,67.1347,67.2513,67.0765,67.193,29900.0
2008-12-17 14:05:00,92.27,92.47,92.17,92.45,42300.0,67.2076,67.3532,67.1347,67.3387,42300.0
2008-12-17 14:10:00,92.41,92.5,92.27,92.5,57300.0,67.3095,67.3751,67.2076,67.3751,57300.0
2008-12-17 14:15:00,92.5,92.61,92.28,92.33,65200.0,67.3751,67.4552,67.2149,67.2513,65200.0
2008-12-17 14:20:00,92.35,92.42,91.96,92.1,69500.0,67.2658,67.3168,66.9818,67.0837,69500.0
2008-12-17 14:25:00,92.1,92.15,91.57,91.63,67500.0,67.0837,67.1202,66.6977,66.7414,67500.0
2008-12-17 14:30:00,91.61,91.79,91.38,91.41,60300.0,66.7268,66.858,66.5593,66.5812,60300.0
2008-12-17 14:35:00,91.4,91.6,91.18,91.46,116500.0,66.5739,66.7196,66.4136,66.6176,116500.0
2008-12-17 14:40:00,91.43,91.66,91.4,91.44,79700.0,66.5957,66.7633,66.5739,66.603,79700.0
2008-12-17 14:45:00,91.43,91.8,91.23,91.8,81300.0,66.5957,66.8652,66.4501,66.8652,81300.0
2008-12-17 14:50:00,91.81,91.83,91.56,91.61,91800.0,66.8725,66.8871,66.6904,66.7268,91800.0
2008-12-17 14:55:00,91.61,91.82,91.41,91.77,91000.0,66.7268,66.8798,66.5812,66.8434,91000.0
2008-12-17 15:00:00,91.76,92.14,91.76,92.09,62800.0,66.8361,67.1129,66.8361,67.0765,62800.0
2008-12-17 15:05:00,92.08,92.1,91.81,91.83,81400.0,67.0692,67.0837,66.8725,66.8871,81400.0
2008-12-17 15:10:00,91.83,92.03,91.61,91.8,72800.0,66.8871,67.0328,66.7268,66.8652,72800.0
2008-12-17 15:15:00,91.78,92.17,91.78,91.96,80200.0,66.8507,67.1347,66.8507,66.9818,80200.0
2008-12-17 15:20:00,92.02,92.12,91.76,91.87,106400.0,67.0255,67.0983,66.8361,66.9162,106400.0
2008-12-17 15:25:00,91.86,91.93,91.39,91.57,69100.0,66.9089,66.9599,66.5666,66.6977,69100.0
2008-12-17 15:30:00,91.58,91.6,91.3,91.36,88200.0,66.705,66.7196,66.501,66.5447,88200.0
2008-12-17 15:35:00,91.32,91.58,91.23,91.31,79500.0,66.5156,66.705,66.4501,66.5083,79500.0
2008-12-17 15:40:00,91.31,91.84,91.29,91.7,150500.0,66.5083,66.8944,66.4938,66.7924,150500.0
2008-12-17 15:45:00,91.71,92.1,91.54,92.09,165700.0,66.7997,67.0837,66.6759,67.0765,165700.0
2008-12-17 15:50:00,92.1,92.11,91.69,91.74,161000.0,67.0837,67.091,66.7851,66.8215,161000.0
2008-12-17 15:55:00,91.74,91.75,91.07,91.17,203300.0,66.8215,66.8288,66.3335,66.4064,203300.0
2008-12-17 16:00:00,91.17,91.22,91.1,91.15,57300.0,66.4064,66.4428,66.3554,66.3918,57300.0
2008-12-17 16:05:00,91.11,91.11,91.11,91.11,200.0,66.3627,66.3627,66.3627,66.3627,200.0
2008-12-17 16:10:00,91.1,91.1,91.1,91.1,100.0,66.3554,66.3554,66.3554,66.3554,100.0
2008-12-18 09:30:00,91.58,91.59,91.23,91.38,125100.0,66.705,66.7123,66.4501,66.5593,125100.0
2008-12-18 09:35:00,91.4,91.75,91.4,91.65,69300.0,66.5739,66.8288,66.5739,66.756,69300.0
2008-12-18 09:40:00,91.61,91.65,91.38,91.42,40300.0,66.7268,66.756,66.5593,66.5885,40300.0
2008-12-18 09:45:00,91.45,91.47,91.0,91.17,68400.0,66.6103,66.6249,66.2825,66.4064,68400.0
2008-12-18 09:50:00,91.22,91.22,90.71,90.71,85700.0,66.4428,66.4428,66.0713,66.0713,85700.0
2008-12-18 09:55:00,90.73,90.97,90.71,90.84,111400.0,66.0859,66.2607,66.0713,66.166,111400.0
2008-12-18 10:00:00,90.84,91.42,90.84,91.31,197200.0,66.166,66.5885,66.166,66.5083,197200.0
2008-12-18 10:05:00,91.35,91.38,91.15,91.35,55100.0,66.5375,66.5593,66.3918,66.5375,55100.0
2008-12-18 10:10:00,91.38,91.52,91.26,91.32,71900.0,66.5593,66.6613,66.4719,66.5156,71900.0
2008-12-18 10:15:00,91.32,91.48,91.07,91.08,101400.0,66.5156,66.6322,66.3335,66.3408,101400.0
2008-12-18 10:20:00,91.09,91.27,91.03,91.09,59200.0,66.3481,66.4792,66.3044,66.3481,59200.0
2008-12-18 10:25:00,91.09,91.47,91.09,91.38,43400.0,66.3481,66.6249,66.3481,66.5593,43400.0
2008-12-18 10:30:00,91.36,91.58,91.35,91.48,52500.0,66.5447,66.705,66.5375,66.6322,52500.0
2008-12-18 10:35:00,91.49,91.62,91.39,91.62,95900.0,66.6394,66.7341,66.5666,66.7341,95900.0
2008-12-18 10:40:00,91.61,91.66,91.51,91.66,93500.0,66.7268,66.7633,66.654,66.7633,93500.0
2008-12-18 10:45:00,91.66,91.67,91.44,91.61,62300.0,66.7633,66.7705,66.603,66.7268,62300.0
2008-12-18 10:50:00,91.61,91.76,91.47,91.71,72000.0,66.7268,66.8361,66.6249,66.7997,72000.0
2008-12-18 10:55:00,91.73,91.73,91.55,91.61,65100.0,66.8142,66.8142,66.6831,66.7268,65100.0
2008-12-18 11:00:00,91.63,91.8,91.59,91.78,94200.0,66.7414,66.8652,66.7123,66.8507,94200.0
2008-12-18 11:05:00,91.8,91.87,91.57,91.59,48600.0,66.8652,66.9162,66.6977,66.7123,48600.0
2008-12-18 11:10:00,91.59,91.59,91.24,91.27,88500.0,66.7123,66.7123,66.4573,66.4792,88500.0
2008-12-18 11:15:00,91.24,91.43,91.24,91.32,56000.0,66.4573,66.5957,66.4573,66.5156,56000.0
2008-12-18 11:20:00,91.31,91.34,91.1,91.12,76300.0,66.5083,66.5302,66.3554,66.3699,76300.0
2008-12-18 11:25:00,91.14,91.25,91.05,91.21,142400.0,66.3845,66.4646,66.319,66.4355,142400.0
2008-12-18 11:30:00,91.24,91.32,91.16,91.25,39400.0,66.4573,66.5156,66.3991,66.4646,39400.0
2008-12-18 11:35:00,91.26,91.31,91.05,91.31,57100.0,66.4719,66.5083,66.319,66.5083,57100.0
2008-12-18 11:40:00,91.28,91.34,91.25,91.31,28200.0,66.4865,66.5302,66.4646,66.5083,28200.0
2008-12-18 11:45:00,91.33,91.5,91.3,91.42,46300.0,66.5229,66.6467,66.501,66.5885,46300.0
2008-12-18 11:50:00,91.4,91.48,91.38,91.46,47800.0,66.5739,66.6322,66.5593,66.6176,47800.0
2008-12-18 11:55:00,91.46,91.57,91.42,91.56,23400.0,66.6176,66.6977,66.5885,66.6904,23400.0
2008-12-18 12:00:00,91.55,91.61,91.31,91.39,86400.0,66.6831,66.7268,66.5083,66.5666,86400.0
2008-12-18 12:05:00,91.35,91.37,91.24,91.31,19500.0,66.5375,66.552,66.4573,66.5083,19500.0
2008-12-18 12:10:00,91.31,91.47,91.29,91.42,33000.0,66.5083,66.6249,66.4938,66.5885,33000.0
2008-12-18 12:15:00,91.41,91.47,91.36,91.42,34400.0,66.5812,66.6249,66.5447,66.5885,34400.0
2008-12-18 12:20:00,91.46,91.47,91.18,91.3,48900.0,66.6176,66.6249,66.4136,66.501,48900.0
2008-12-18 12:25:00,91.26,91.29,91.1,91.11,45300.0,66.4719,66.4938,66.3554,66.3627,45300.0
2008-12-18 12:30:00,91.12,91.25,91.09,91.2,39900.0,66.3699,66.4646,66.3481,66.4282,39900.0
2008-12-18 12:35:00,91.17,91.28,91.03,91.03,42100.0,66.4064,66.4865,66.3044,66.3044,42100.0
2008-12-18 12:40:00,91.01,91.26,91.01,91.26,55900.0,66.2898,66.4719,66.2898,66.4719,55900.0
2008-12-18 12:45:00,91.26,91.38,91.18,91.38,15700.0,66.4719,66.5593,66.4136,66.5593,15700.0
2008-12-18 12:50:00,91.38,91.38,91.24,91.27,45400.0,66.5593,66.5593,66.4573,66.4792,45400.0
2008-12-18 12:55:00,91.27,91.32,91.19,91.31,41100.0,66.4792,66.5156,66.4209,66.5083,41100.0
2008-12-18 13:00:00,91.3,91.39,91.23,91.24,59300.0,66.501,66.5666,66.4501,66.4573,59300.0
2008-12-18 13:05:00,91.24,91.32,91.24,91.27,23100.0,66.4573,66.5156,66.4573,66.4792,23100.0
2008-12-18 13:10:00,91.3,91.33,91.25,91.33,29700.0,66.501,66.5229,66.4646,66.5229,29700.0
2008-12-18 13:15:00,91.34,91.45,91.33,91.41,24800.0,66.5302,66.6103,66.5229,66.5812,24800.0
2008-12-18 13:20:00,91.41,91.41,91.23,91.24,32300.0,66.5812,66.5812,66.4501,66.4573,32300.0
2008-12-18 13:25:00,91.23,91.25,91.04,91.11,37000.0,66.4501,66.4646,66.3117,66.3627,37000.0
2008-12-18 13:30:00,91.12,91.19,91.05,91.1,57100.0,66.3699,66.4209,66.319,66.3554,57100.0
2008-12-18 13:35:00,91.12,91.16,90.98,91.06,61100.0,66.3699,66.3991,66.268,66.3262,61100.0
2008-12-18 13:40:00,91.06,91.06,90.85,90.9,112200.0,66.3262,66.3262,66.1733,66.2097,112200.0
2008-12-18 13:45:00,90.9,90.92,90.53,90.6,137900.0,66.2097,66.2243,65.9402,65.9912,137900.0
2008-12-18 13:50:00,90.61,90.75,90.55,90.68,92700.0,65.9985,66.1004,65.9548,66.0495,92700.0
2008-12-18 13:55:00,90.7,90.7,90.47,90.54,69400.0,66.064,66.064,65.8965,65.9475,69400.0
2008-12-18 14:00:00,90.56,90.68,90.41,90.62,110700.0,65.962,66.0495,65.8528,66.0057,110700.0
2008-12-18 14:05:00,90.6,90.71,90.58,90.59,53100.0,65.9912,66.0713,65.9766,65.9839,53100.0
2008-12-18 14:10:00,90.59,90.69,90.54,90.6,41900.0,65.9839,66.0567,65.9475,65.9912,41900.0
2008-12-18 14:15:00,90.56,90.62,90.26,90.27,45500.0,65.962,66.0057,65.7435,65.7508,45500.0
2008-12-18 14:20:00,90.27,90.3,89.55,89.67,160800.0,65.7508,65.7727,65.2264,65.3138,160800.0
2008-12-18 14:25:00,89.66,90.0,89.63,89.95,135600.0,65.3065,65.5542,65.2847,65.5177,135600.0
2008-12-18 14:30:00,89.92,90.0,89.75,89.8,83100.0,65.4959,65.5542,65.3721,65.4085,83100.0
2008-12-18 14:35:00,89.81,90.01,89.7,89.99,125800.0,65.4158,65.5614,65.3356,65.5469,125800.0
2008-12-18 14:40:00,89.98,90.09,89.86,89.92,58600.0,65.5396,65.6197,65.4522,65.4959,58600.0
2008-12-18 14:45:00,89.91,90.31,89.77,90.19,123900.0,65.4886,65.7799,65.3866,65.6925,123900.0
2008-12-18 14:50:00,90.2,90.43,90.09,90.34,97400.0,65.6998,65.8674,65.6197,65.8018,97400.0
2008-12-18 14:55:00,90.35,90.4,90.1,90.14,83200.0,65.8091,65.8455,65.627,65.6561,83200.0
2008-12-18 15:00:00,90.12,90.12,89.78,89.97,124500.0,65.6416,65.6416,65.3939,65.5323,124500.0
2008-12-18 15:05:00,89.95,90.0,89.7,89.82,57800.0,65.5177,65.5542,65.3356,65.423,57800.0
2008-12-18 15:10:00,89.82,89.82,89.24,89.35,99500.0,65.423,65.423,65.0006,65.0807,99500.0
2008-12-18 15:15:00,89.37,89.52,89.3,89.45,174200.0,65.0953,65.2045,65.0443,65.1535,174200.0
2008-12-18 15:20:00,89.37,89.37,88.42,88.54,240800.0,65.0953,65.0953,64.4033,64.4907,240800.0
2008-12-18 15:25:00,88.59,88.71,88.38,88.59,127400.0,64.5271,64.6145,64.3742,64.5271,127400.0
2008-12-18 15:30:00,88.58,88.95,88.5,88.82,164200.0,64.5199,64.7894,64.4616,64.6947,164200.0
2008-12-18 15:35:00,88.83,89.39,88.82,89.13,135300.0,64.7019,65.1098,64.6947,64.9205,135300.0
2008-12-18 15:40:00,89.14,89.33,88.92,88.98,108500.0,64.9277,65.0661,64.7675,64.8112,108500.0
2008-12-18 15:45:00,88.98,89.38,88.93,89.22,139800.0,64.8112,65.1026,64.7748,64.986,139800.0
2008-12-18 15:50:00,89.19,89.65,89.11,89.12,118800.0,64.9642,65.2992,64.9059,64.9132,118800.0
2008-12-18 15:55:00,89.12,89.31,88.94,89.27,190400.0,64.9132,65.0516,64.7821,65.0224,190400.0
2008-12-19 09:30:00,89.97,90.5,89.92,90.45,156500.0,65.5323,65.9183,65.4959,65.8819,156500.0
2008-12-19 09:35:00,90.45,90.45,89.91,89.92,82400.0,65.8819,65.8819,65.4886,65.4959,82400.0
2008-12-19 09:40:00,89.9,90.09,89.64,89.72,101500.0,65.4813,65.6197,65.2919,65.3502,101500.0
2008-12-19 09:45:00,89.75,90.02,89.67,90.0,82700.0,65.3721,65.5687,65.3138,65.5542,82700.0
2008-12-19 09:50:00,89.99,90.19,89.97,89.99,71700.0,65.5469,65.6925,65.5323,65.5469,71700.0
2008-12-19 09:55:00,89.98,90.24,89.94,89.99,43600.0,65.5396,65.729,65.5104,65.5469,43600.0
2008-12-19 10:00:00,90.0,90.3,89.96,90.29,46000.0,65.5542,65.7727,65.525,65.7654,46000.0
2008-12-19 10:05:00,90.31,90.37,90.14,90.34,41100.0,65.7799,65.8237,65.6561,65.8018,41100.0
2008-12-19 10:10:00,90.29,90.74,90.23,90.64,50800.0,65.7654,66.0932,65.7217,66.0203,50800.0
2008-12-19 10:15:00,90.65,90.97,90.65,90.93,56200.0,66.0276,66.2607,66.0276,66.2315,56200.0
2008-12-19 10:20:00,90.95,91.07,90.92,90.97,34600.0,66.2461,66.3335,66.2243,66.2607,34600.0
2008-12-19 10:25:00,91.02,91.16,90.92,91.09,97400.0,66.2971,66.3991,66.2243,66.3481,97400.0
2008-12-19 10:30:00,91.09,91.12,90.86,90.86,40300.0,66.3481,66.3699,66.1806,66.1806,40300.0
2008-12-19 10:35:00,90.9,91.01,90.87,90.97,37700.0,66.2097,66.2898,66.1878,66.2607,37700.0
2008-12-19 10:40:00,91.02,91.29,90.93,91.26,50900.0,66.2971,66.4938,66.2315,66.4719,50900.0
2008-12-19 10:45:00,91.26,91.26,91.04,91.05,62100.0,66.4719,66.4719,66.3117,66.319,62100.0
2008-12-19 10:50:00,90.97,91.17,90.96,91.12,42500.0,66.2607,66.4064,66.2534,66.3699,42500.0
2008-12-19 10:55:00,91.12,91.15,90.74,90.75,49400.0,66.3699,66.3918,66.0932,66.1004,49400.0
2008-12-19 11:00:00,90.8,90.86,90.64,90.83,65000.0,66.1369,66.1806,66.0203,66.1587,65000.0
2008-12-19 11:05:00,90.84,90.87,90.51,90.52,82300.0,66.166,66.1878,65.9256,65.9329,82300.0
2008-12-19 11:10:00,90.55,90.73,90.55,90.66,43100.0,65.9548,66.0859,65.9548,66.0349,43100.0
2008-12-19 11:15:00,90.65,90.76,90.52,90.64,35200.0,66.0276,66.1077,65.9329,66.0203,35200.0
2008-12-19 11:20:00,90.66,90.84,90.6,90.68,32400.0,66.0349,66.166,65.9912,66.0495,32400.0
2008-12-19 11:25:00,90.68,90.68,90.39,90.42,31600.0,66.0495,66.0495,65.8382,65.8601,31600.0
2008-12-19 11:30:00,90.45,90.6,90.4,90.48,41700.0,65.8819,65.9912,65.8455,65.9038,41700.0
2008-12-19 11:35:00,90.45,90.57,90.35,90.37,87700.0,65.8819,65.9693,65.8091,65.8237,87700.0
2008-12-19 11:40:00,90.35,90.46,90.09,90.13,173500.0,65.8091,65.8892,65.6197,65.6488,173500.0
2008-12-19 11:45:00,90.12,90.21,90.03,90.11,101200.0,65.6416,65.7071,65.576,65.6343,101200.0
2008-12-19 11:50:00,90.1,90.11,89.92,90.03,74800.0,65.627,65.6343,65.4959,65.576,74800.0
2008-12-19 11:55:00,89.97,90.01,89.65,89.72,105600.0,65.5323,65.5614,65.2992,65.3502,105600.0
2008-12-19 12:00:00,89.75,89.81,89.48,89.55,63100.0,65.3721,65.4158,65.1754,65.2264,63100.0
2008-12-19 12:05:00,89.57,89.57,89.3,89.36,74000.0,65.2409,65.2409,65.0443,65.088,74000.0
2008-12-19 12:10:00,89.38,89.71,89.37,89.66,93100.0,65.1026,65.3429,65.0953,65.3065,93100.0
2008-12-19 12:15:00,89.63,89.76,89.52,89.58,21900.0,65.2847,65.3793,65.2045,65.2482,21900.0
2008-12-19 12:20:00,89.59,89.61,89.39,89.53,39700.0,65.2555,65.2701,65.1098,65.2118,39700.0
2008-12-19 12:25:00,89.54,89.76,89.5,89.74,40700.0,65.2191,65.3793,65.19,65.3648,40700.0
2008-12-19 12:30:00,89.73,89.93,89.71,89.93,67900.0,65.3575,65.5032,65.3429,65.5032,67900.0
2008-12-19 12:35:00,89.88,89.98,89.8,89.88,32600.0,65.4667,65.5396,65.4085,65.4667,32600.0
2008-12-19 12:40:00,89.89,89.93,89.67,89.7,34000.0,65.474,65.5032,65.3138,65.3356,34000.0
2008-12-19 12:45:00,89.67,89.86,89.67,89.82,23300.0,65.3138,65.4522,65.3138,65.423,23300.0
2008-12-19 12:50:00,89.79,89.8,89.57,89.66,35400.0,65.4012,65.4085,65.2409,65.3065,35400.0
2008-12-19 12:55:00,89.62,89.76,89.61,89.75,10700.0,65.2774,65.3793,65.2701,65.3721,10700.0
2008-12-19 13:00:00,89.72,89.91,89.72,89.89,31300.0,65.3502,65.4886,65.3502,65.474,31300.0
2008-12-19 13:05:00,89.88,89.93,89.77,89.9,25100.0,65.4667,65.5032,65.3866,65.4813,25100.0
2008-12-19 13:10:00,89.92,89.99,89.76,89.92,63800.0,65.4959,65.5469,65.3793,65.4959,63800.0
2008-12-19 13:15:00,89.93,90.15,89.92,90.03,34100.0,65.5032,65.6634,65.4959,65.576,34100.0
2008-12-19 13:20:00,90.01,90.1,89.97,90.03,35000.0,65.5614,65.627,65.5323,65.576,35000.0
2008-12-19 13:25:00,90.05,90.14,89.95,90.11,26500.0,65.5906,65.6561,65.5177,65.6343,26500.0
2008-12-19 13:30:00,90.1,90.28,90.1,90.19,25800.0,65.627,65.7581,65.627,65.6925,25800.0
2008-12-19 13:35:00,90.2,90.24,90.09,90.23,23000.0,65.6998,65.729,65.6197,65.7217,23000.0
2008-12-19 13:40:00,90.28,90.39,90.19,90.24,57200.0,65.7581,65.8382,65.6925,65.729,57200.0
2008-12-19 13:45:00,90.25,90.25,90.0,90.0,19400.0,65.7362,65.7362,65.5542,65.5542,19400.0
2008-12-19 13:50:00,90.02,90.05,89.76,89.84,32600.0,65.5687,65.5906,65.3793,65.4376,32600.0
2008-12-19 13:55:00,89.84,89.99,89.81,89.87,22700.0,65.4376,65.5469,65.4158,65.4595,22700.0
2008-12-19 14:00:00,89.87,90.17,89.86,90.1,37200.0,65.4595,65.678,65.4522,65.627,37200.0
2008-12-19 14:05:00,90.1,90.11,89.87,89.91,62000.0,65.627,65.6343,65.4595,65.4886,62000.0
2008-12-19 14:10:00,89.86,89.98,89.71,89.73,42600.0,65.4522,65.5396,65.3429,65.3575,42600.0
2008-12-19 14:15:00,89.75,89.98,89.72,89.82,52800.0,65.3721,65.5396,65.3502,65.423,52800.0
2008-12-19 14:20:00,89.79,89.81,89.55,89.55,35500.0,65.4012,65.4158,65.2264,65.2264,35500.0
2008-12-19 14:25:00,89.55,89.79,89.51,89.7,34900.0,65.2264,65.4012,65.1972,65.3356,34900.0
2008-12-19 14:30:00,89.72,89.9,89.62,89.77,30300.0,65.3502,65.4813,65.2774,65.3866,30300.0
2008-12-19 14:35:00,89.79,89.88,89.66,89.88,52900.0,65.4012,65.4667,65.3065,65.4667,52900.0
2008-12-19 14:40:00,89.82,90.05,89.78,89.95,44300.0,65.423,65.5906,65.3939,65.5177,44300.0
2008-12-19 14:45:00,89.94,90.23,89.94,90.06,145300.0,65.5104,65.7217,65.5104,65.5979,145300.0
2008-12-19 14:50:00,90.08,90.12,89.67,89.7,47900.0,65.6124,65.6416,65.3138,65.3356,47900.0
2008-12-19 14:55:00,89.69,89.8,89.52,89.67,43200.0,65.3284,65.4085,65.2045,65.3138,43200.0
2008-12-19 15:00:00,89.66,89.74,89.5,89.69,35300.0,65.3065,65.3648,65.19,65.3284,35300.0
2008-12-19 15:05:00,89.71,89.74,89.51,89.59,32700.0,65.3429,65.3648,65.1972,65.2555,32700.0
2008-12-19 15:10:00,89.6,89.64,89.18,89.31,66200.0,65.2628,65.2919,64.9569,65.0516,66200.0
2008-12-19 15:15:00,89.33,89.33,89.03,89.14,81400.0,65.0661,65.0661,64.8476,64.9277,81400.0
2008-12-19 15:20:00,89.17,89.39,89.0,89.39,38500.0,64.9496,65.1098,64.8258,65.1098,38500.0
2008-12-19 15:25:00,89.41,89.6,89.18,89.52,48900.0,65.1244,65.2628,64.9569,65.2045,48900.0
2008-12-19 15:30:00,89.51,89.53,89.18,89.18,86200.0,65.1972,65.2118,64.9569,64.9569,86200.0
2008-12-19 15:35:00,89.19,89.4,89.05,89.15,132200.0,64.9642,65.1171,64.8622,64.935,132200.0
2008-12-19 15:40:00,89.17,89.5,89.16,89.33,39200.0,64.9496,65.19,64.9423,65.0661,39200.0
2008-12-19 15:45:00,89.3,89.44,89.28,89.42,43200.0,65.0443,65.1463,65.0297,65.1317,43200.0
2008-12-19 15:50:00,89.4,89.59,89.39,89.43,101700.0,65.1171,65.2555,65.1098,65.139,101700.0
2008-12-19 15:55:00,89.45,89.58,89.29,89.31,173900.0,65.1535,65.2482,65.037,65.0516,173900.0
2008-12-22 09:30:00,89.44,89.57,89.14,89.17,207700.0,65.1463,65.2409,64.9277,64.9496,207700.0
2008-12-22 09:35:00,89.16,89.4,89.08,89.1,92200.0,64.9423,65.1171,64.884,64.8986,92200.0
2008-12-22 09:40:00,89.06,89.06,88.78,88.89,76700.0,64.8695,64.8695,64.6655,64.7457,76700.0
2008-12-22 09:45:00,88.83,89.11,88.69,89.07,89600.0,64.7019,64.9059,64.6,64.8768,89600.0
2008-12-22 09:50:00,88.99,89.07,88.82,89.0,51200.0,64.8185,64.8768,64.6947,64.8258,51200.0
2008-12-22 09:55:00,88.96,89.04,88.83,88.9,21100.0,64.7966,64.8549,64.7019,64.7529,21100.0
2008-12-22 10:00:00,88.92,89.0,88.68,88.68,50500.0,64.7675,64.8258,64.5927,64.5927,50500.0
2008-12-22 10:05:00,88.7,88.71,88.46,88.57,63300.0,64.6073,64.6145,64.4324,64.5126,63300.0
2008-12-22 10:10:00,88.59,88.6,88.4,88.51,19000.0,64.5271,64.5344,64.3887,64.4689,19000.0
2008-12-22 10:15:00,88.48,88.74,88.47,88.74,13800.0,64.447,64.6364,64.4397,64.6364,13800.0
2008-12-22 10:20:00,88.74,88.74,88.57,88.64,42500.0,64.6364,64.6364,64.5126,64.5636,42500.0
2008-12-22 10:25:00,88.58,88.6,88.54,88.6,22600.0,64.5199,64.5344,64.4907,64.5344,22600.0
2008-12-22 10:30:00,88.58,88.79,88.56,88.76,40100.0,64.5199,64.6728,64.5053,64.651,40100.0
2008-12-22 10:35:00,88.79,88.86,88.74,88.78,23800.0,64.6728,64.7238,64.6364,64.6655,23800.0
2008-12-22 10:40:00,88.8,88.84,88.55,88.71,35600.0,64.6801,64.7092,64.498,64.6145,35600.0
2008-12-22 10:45:00,88.75,88.88,88.75,88.88,8100.0,64.6437,64.7384,64.6437,64.7384,8100.0
2008-12-22 10:50:00,88.86,88.93,88.79,88.92,21700.0,64.7238,64.7748,64.6728,64.7675,21700.0
2008-12-22 10:55:00,88.92,88.93,88.79,88.84,27100.0,64.7675,64.7748,64.6728,64.7092,27100.0
2008-12-22 11:00:00,88.83,88.86,88.5,88.6,39700.0,64.7019,64.7238,64.4616,64.5344,39700.0
2008-12-22 11:05:00,88.57,88.66,88.57,88.62,73000.0,64.5126,64.5781,64.5126,64.549,73000.0
2008-12-22 11:10:00,88.6,88.63,88.47,88.51,85200.0,64.5344,64.5563,64.4397,64.4689,85200.0
2008-12-22 11:15:00,88.5,88.61,88.45,88.61,35900.0,64.4616,64.5417,64.4252,64.5417,35900.0
2008-12-22 11:20:00,88.61,88.61,88.26,88.31,86300.0,64.5417,64.5417,64.2868,64.3232,86300.0
2008-12-22 11:25:00,88.31,88.36,88.28,88.29,25200.0,64.3232,64.3596,64.3013,64.3086,25200.0
2008-12-22 11:30:00,88.31,88.31,87.99,88.04,67500.0,64.3232,64.3232,64.0901,64.1265,67500.0
2008-12-22 11:35:00,88.0,88.06,87.83,88.01,106400.0,64.0974,64.1411,63.9736,64.1047,106400.0
2008-12-22 11:40:00,88.01,88.04,87.88,87.94,29000.0,64.1047,64.1265,64.01,64.0537,29000.0
2008-12-22 11:45:00,87.98,88.17,87.84,88.13,44200.0,64.0828,64.2212,63.9809,64.1921,44200.0
2008-12-22 11:50:00,88.13,88.19,88.11,88.13,10400.0,64.1921,64.2358,64.1775,64.1921,10400.0
2008-12-22 11:55:00,88.18,88.25,88.11,88.25,48100.0,64.2285,64.2795,64.1775,64.2795,48100.0
2008-12-22 12:00:00,88.2,88.2,88.02,88.05,11400.0,64.2431,64.2431,64.112,64.1338,11400.0
2008-12-22 12:05:00,88.02,88.18,87.91,87.91,42100.0,64.112,64.2285,64.0318,64.0318,42100.0
2008-12-22 12:10:00,87.94,88.15,87.92,88.15,71400.0,64.0537,64.2067,64.0391,64.2067,71400.0
2008-12-22 12:15:00,88.14,88.29,88.07,88.27,61500.0,64.1994,64.3086,64.1484,64.2941,61500.0
2008-12-22 12:20:00,88.26,88.27,88.03,88.03,38400.0,64.2868,64.2941,64.1192,64.1192,38400.0
2008-12-22 12:25:00,88.01,88.07,87.96,88.04,32400.0,64.1047,64.1484,64.0683,64.1265,32400.0
2008-12-22 12:30:00,88.01,88.13,87.9,88.1,20600.0,64.1047,64.1921,64.0246,64.1702,20600.0
2008-12-22 12:35:00,88.1,88.19,88.0,88.0,46700.0,64.1702,64.2358,64.0974,64.0974,46700.0
2008-12-22 12:40:00,88.0,88.21,88.0,88.16,26800.0,64.0974,64.2504,64.0974,64.2139,26800.0
2008-12-22 12:45:00,88.13,88.25,88.11,88.14,16900.0,64.1921,64.2795,64.1775,64.1994,16900.0
2008-12-22 12:50:00,88.17,88.35,88.17,88.35,29200.0,64.2212,64.3523,64.2212,64.3523,29200.0
2008-12-22 12:55:00,88.34,88.41,88.25,88.25,30300.0,64.345,64.396,64.2795,64.2795,30300.0
2008-12-22 13:00:00,88.25,88.42,88.23,88.4,39400.0,64.2795,64.4033,64.2649,64.3887,39400.0
2008-12-22 13:05:00,88.37,88.45,88.16,88.22,21500.0,64.3669,64.4252,64.2139,64.2576,21500.0
2008-12-22 13:10:00,88.2,88.3,88.1,88.21,27700.0,64.2431,64.3159,64.1702,64.2504,27700.0
2008-12-22 13:15:00,88.2,88.46,88.2,88.35,18400.0,64.2431,64.4324,64.2431,64.3523,18400.0
2008-12-22 13:20:00,88.34,88.43,88.32,88.35,23100.0,64.345,64.4106,64.3305,64.3523,23100.0
2008-12-22 13:25:00,88.37,88.43,88.21,88.27,25700.0,64.3669,64.4106,64.2504,64.2941,25700.0
2008-12-22 13:30:00,88.29,88.29,88.19,88.22,11000.0,64.3086,64.3086,64.2358,64.2576,11000.0
2008-12-22 13:35:00,88.23,88.29,88.12,88.21,26300.0,64.2649,64.3086,64.1848,64.2504,26300.0
2008-12-22 13:40:00,88.23,88.3,88.07,88.1,45700.0,64.2649,64.3159,64.1484,64.1702,45700.0
2008-12-22 13:45:00,88.08,88.08,87.8,87.83,38700.0,64.1557,64.1557,63.9517,63.9736,38700.0
2008-12-22 13:50:00,87.83,87.97,87.83,87.89,37800.0,63.9736,64.0755,63.9736,64.0173,37800.0
2008-12-22 13:55:00,87.92,88.0,87.7,87.84,91400.0,64.0391,64.0974,63.8789,63.9809,91400.0
2008-12-22 14:00:00,87.82,87.9,87.79,87.84,44500.0,63.9663,64.0246,63.9444,63.9809,44500.0
2008-12-22 14:05:00,87.82,88.01,87.8,87.87,43800.0,63.9663,64.1047,63.9517,64.0027,43800.0
2008-12-22 14:10:00,87.84,87.87,87.62,87.71,45500.0,63.9809,64.0027,63.8206,63.8862,45500.0
2008-12-22 14:15:00,87.74,87.78,87.43,87.54,51100.0,63.908,63.9371,63.6822,63.7623,51100.0
2008-12-22 14:20:00,87.52,87.55,87.26,87.3,48200.0,63.7478,63.7696,63.5584,63.5875,48200.0
2008-12-22 14:25:00,87.33,87.33,86.98,87.16,82600.0,63.6094,63.6094,63.3544,63.4856,82600.0
2008-12-22 14:30:00,87.15,87.22,86.97,87.13,39600.0,63.4783,63.5293,63.3472,63.4637,39600.0
2008-12-22 14:35:00,87.11,87.21,87.08,87.14,60400.0,63.4491,63.522,63.4273,63.471,60400.0
2008-12-22 14:40:00,87.13,87.29,87.09,87.16,42300.0,63.4637,63.5802,63.4346,63.4856,42300.0
2008-12-22 14:45:00,87.13,87.52,87.1,87.5,65500.0,63.4637,63.7478,63.4419,63.7332,65500.0
2008-12-22 14:50:00,87.45,87.54,87.31,87.36,40500.0,63.6968,63.7623,63.5948,63.6312,40500.0
2008-12-22 14:55:00,87.31,87.33,86.9,86.96,117000.0,63.5948,63.6094,63.2962,63.3399,117000.0
2008-12-22 15:00:00,86.96,87.11,86.74,86.88,122300.0,63.3399,63.4491,63.1796,63.2816,122300.0
2008-12-22 15:05:00,86.86,87.05,86.78,86.94,78600.0,63.267,63.4054,63.2088,63.3253,78600.0
2008-12-22 15:10:00,86.92,87.01,86.75,86.9,84000.0,63.3107,63.3763,63.1869,63.2962,84000.0
2008-12-22 15:15:00,86.87,87.0,86.76,86.76,105300.0,63.2743,63.369,63.1942,63.1942,105300.0
2008-12-22 15:20:00,86.76,86.91,86.7,86.83,105500.0,63.1942,63.3035,63.1505,63.2452,105500.0
2008-12-22 15:25:00,86.82,86.82,86.36,86.49,133800.0,63.2379,63.2379,62.9029,62.9975,133800.0
2008-12-22 15:30:00,86.52,86.68,86.48,86.55,91400.0,63.0194,63.1359,62.9903,63.0412,91400.0
2008-12-22 15:35:00,86.57,87.13,86.57,87.05,167400.0,63.0558,63.4637,63.0558,63.4054,167400.0
2008-12-22 15:40:00,87.02,87.33,86.91,87.0,180300.0,63.3836,63.6094,63.3035,63.369,180300.0
2008-12-22 15:45:00,87.0,87.17,86.98,87.1,284700.0,63.369,63.4928,63.3544,63.4419,284700.0
2008-12-22 15:50:00,87.11,87.43,87.1,87.36,134400.0,63.4491,63.6822,63.4419,63.6312,134400.0
2008-12-22 15:55:00,87.36,88.01,87.13,87.88,232000.0,63.6312,64.1047,63.4637,64.01,232000.0
2008-12-23 09:30:00,88.5,88.69,88.38,88.59,146500.0,64.4616,64.6,64.3742,64.5271,146500.0
2008-12-23 09:35:00,88.56,88.58,88.21,88.24,72700.0,64.5053,64.5199,64.2504,64.2722,72700.0
2008-12-23 09:40:00,88.18,88.31,88.1,88.2,85100.0,64.2285,64.3232,64.1702,64.2431,85100.0
2008-12-23 09:45:00,88.19,88.36,88.17,88.23,31000.0,64.2358,64.3596,64.2212,64.2649,31000.0
2008-12-23 09:50:00,88.23,88.39,88.23,88.36,14900.0,64.2649,64.3815,64.2649,64.3596,14900.0
2008-12-23 09:55:00,88.38,88.58,88.36,88.55,36200.0,64.3742,64.5199,64.3596,64.498,36200.0
2008-12-23 10:00:00,88.56,88.64,88.25,88.3,196100.0,64.5053,64.5636,64.2795,64.3159,196100.0
2008-12-23 10:05:00,88.33,88.36,88.05,88.17,59700.0,64.3378,64.3596,64.1338,64.2212,59700.0
2008-12-23 10:10:00,88.17,88.48,88.13,88.4,40100.0,64.2212,64.447,64.1921,64.3887,40100.0
2008-12-23 10:15:00,88.37,88.38,88.11,88.14,52200.0,64.3669,64.3742,64.1775,64.1994,52200.0
2008-12-23 10:20:00,88.12,88.16,88.0,88.13,38900.0,64.1848,64.2139,64.0974,64.1921,38900.0
2008-12-23 10:25:00,88.14,88.49,88.1,88.49,27100.0,64.1994,64.4543,64.1702,64.4543,27100.0
2008-12-23 10:30:00,88.5,88.79,88.49,88.76,125500.0,64.4616,64.6728,64.4543,64.651,125500.0
2008-12-23 10:35:00,88.78,88.82,88.6,88.64,33200.0,64.6655,64.6947,64.5344,64.5636,33200.0
2008-12-23 10:40:00,88.62,88.72,88.42,88.5,39900.0,64.549,64.6218,64.4033,64.4616,39900.0
2008-12-23 10:45:00,88.52,88.66,88.46,88.66,22300.0,64.4762,64.5781,64.4324,64.5781,22300.0
2008-12-23 10:50:00,88.67,88.67,88.46,88.54,37500.0,64.5854,64.5854,64.4324,64.4907,37500.0
2008-12-23 10:55:00,88.53,88.63,88.31,88.31,39700.0,64.4834,64.5563,64.3232,64.3232,39700.0
2008-12-23 11:00:00,88.31,88.46,88.3,88.45,67100.0,64.3232,64.4324,64.3159,64.4252,67100.0
2008-12-23 11:05:00,88.44,88.45,88.17,88.25,25400.0,64.4179,64.4252,64.2212,64.2795,25400.0
2008-12-23 11:10:00,88.26,88.26,88.17,88.25,14100.0,64.2868,64.2868,64.2212,64.2795,14100.0
2008-12-23 11:15:00,88.24,88.24,87.93,87.93,36600.0,64.2722,64.2722,64.0464,64.0464,36600.0
2008-12-23 11:20:00,87.93,88.05,87.89,88.01,59100.0,64.0464,64.1338,64.0173,64.1047,59100.0
2008-12-23 11:25:00,88.01,88.01,87.71,87.76,85100.0,64.1047,64.1047,63.8862,63.9226,85100.0
2008-12-23 11:30:00,87.75,87.82,87.66,87.8,34100.0,63.9153,63.9663,63.8497,63.9517,34100.0
2008-12-23 11:35:00,87.83,87.84,87.75,87.84,31400.0,63.9736,63.9809,63.9153,63.9809,31400.0
2008-12-23 11:40:00,87.85,87.99,87.73,87.98,41500.0,63.9881,64.0901,63.9007,64.0828,41500.0
2008-12-23 11:45:00,87.96,88.02,87.93,87.97,37100.0,64.0683,64.112,64.0464,64.0755,37100.0
2008-12-23 11:50:00,87.98,87.98,87.8,87.81,28200.0,64.0828,64.0828,63.9517,63.959,28200.0
2008-12-23 11:55:00,87.84,87.84,87.41,87.44,21300.0,63.9809,63.9809,63.6676,63.6895,21300.0
2008-12-23 12:00:00,87.47,87.49,87.36,87.4,90500.0,63.7114,63.7259,63.6312,63.6604,90500.0
2008-12-23 12:05:00,87.38,87.38,87.18,87.33,44800.0,63.6458,63.6458,63.5001,63.6094,44800.0
2008-12-23 12:10:00,87.34,87.45,87.2,87.43,21000.0,63.6167,63.6968,63.5147,63.6822,21000.0
2008-12-23 12:15:00,87.43,87.48,87.28,87.46,62600.0,63.6822,63.7186,63.573,63.7041,62600.0
2008-12-23 12:20:00,87.47,87.49,87.34,87.34,37500.0,63.7114,63.7259,63.6167,63.6167,37500.0
2008-12-23 12:25:00,87.33,87.39,87.23,87.39,31800.0,63.6094,63.6531,63.5365,63.6531,31800.0
2008-12-23 12:30:00,87.39,87.4,87.06,87.08,30800.0,63.6531,63.6604,63.4127,63.4273,30800.0
2008-12-23 12:35:00,87.08,87.19,87.06,87.14,54800.0,63.4273,63.5074,63.4127,63.471,54800.0
2008-12-23 12:40:00,87.13,87.31,87.12,87.21,93100.0,63.4637,63.5948,63.4564,63.522,93100.0
2008-12-23 12:45:00,87.18,87.35,87.17,87.32,38500.0,63.5001,63.6239,63.4928,63.6021,38500.0
2008-12-23 12:50:00,87.31,87.49,87.31,87.47,31700.0,63.5948,63.7259,63.5948,63.7114,31700.0
2008-12-23 12:55:00,87.47,87.5,87.41,87.44,31000.0,63.7114,63.7332,63.6676,63.6895,31000.0
2008-12-23 13:00:00,87.39,87.44,87.22,87.25,13800.0,63.6531,63.6895,63.5293,63.5511,13800.0
2008-12-23 13:05:00,87.28,87.47,87.28,87.46,26100.0,63.573,63.7114,63.573,63.7041,26100.0
2008-12-23 13:10:00,87.46,87.49,87.36,87.47,24300.0,63.7041,63.7259,63.6312,63.7114,24300.0
2008-12-23 13:15:00,87.47,87.49,87.34,87.36,47100.0,63.7114,63.7259,63.6167,63.6312,47100.0
2008-12-23 13:20:00,87.36,87.49,87.25,87.46,57700.0,63.6312,63.7259,63.5511,63.7041,57700.0
2008-12-23 13:25:00,87.44,87.46,87.36,87.4,33000.0,63.6895,63.7041,63.6312,63.6604,33000.0
2008-12-23 13:30:00,87.41,87.44,87.35,87.42,11500.0,63.6676,63.6895,63.6239,63.6749,11500.0
2008-12-23 13:35:00,87.42,87.44,87.22,87.31,17200.0,63.6749,63.6895,63.5293,63.5948,17200.0
2008-12-23 13:40:00,87.32,87.39,87.3,87.37,43600.0,63.6021,63.6531,63.5875,63.6385,43600.0
2008-12-23 13:45:00,87.37,87.43,87.32,87.39,30900.0,63.6385,63.6822,63.6021,63.6531,30900.0
2008-12-23 13:50:00,87.41,87.52,87.41,87.49,37500.0,63.6676,63.7478,63.6676,63.7259,37500.0
2008-12-23 13:55:00,87.49,87.77,87.46,87.71,52700.0,63.7259,63.9299,63.7041,63.8862,52700.0
2008-12-23 14:00:00,87.69,87.77,87.61,87.68,37200.0,63.8716,63.9299,63.8133,63.8643,37200.0
2008-12-23 14:05:00,87.64,87.64,87.51,87.53,46200.0,63.8352,63.8352,63.7405,63.7551,46200.0
2008-12-23 14:10:00,87.54,87.66,87.49,87.64,23600.0,63.7623,63.8497,63.7259,63.8352,23600.0
2008-12-23 14:15:00,87.62,87.83,87.55,87.79,51900.0,63.8206,63.9736,63.7696,63.9444,51900.0
2008-12-23 14:20:00,87.78,87.84,87.69,87.81,45900.0,63.9371,63.9809,63.8716,63.959,45900.0
2008-12-23 14:25:00,87.79,87.79,87.61,87.63,40100.0,63.9444,63.9444,63.8133,63.8279,40100.0
2008-12-23 14:30:00,87.64,87.74,87.17,87.29,62200.0,63.8352,63.908,63.4928,63.5802,62200.0
2008-12-23 14:35:00,87.3,87.4,87.19,87.26,48600.0,63.5875,63.6604,63.5074,63.5584,48600.0
2008-12-23 14:40:00,87.26,87.32,87.07,87.13,104800.0,63.5584,63.6021,63.42,63.4637,104800.0
2008-12-23 14:45:00,87.08,87.08,86.81,87.02,81400.0,63.4273,63.4273,63.2306,63.3836,81400.0
2008-12-23 14:50:00,87.02,87.19,86.91,87.0,70200.0,63.3836,63.5074,63.3035,63.369,70200.0
2008-12-23 14:55:00,87.03,87.11,86.88,87.0,35700.0,63.3909,63.4491,63.2816,63.369,35700.0
2008-12-23 15:00:00,86.99,87.1,86.86,86.91,65400.0,63.3617,63.4419,63.267,63.3035,65400.0
2008-12-23 15:05:00,86.96,86.96,86.69,86.81,138000.0,63.3399,63.3399,63.1432,63.2306,138000.0
2008-12-23 15:10:00,86.86,87.4,86.86,87.24,92000.0,63.267,63.6604,63.267,63.5438,92000.0
2008-12-23 15:15:00,87.21,87.4,87.06,87.12,79400.0,63.522,63.6604,63.4127,63.4564,79400.0
2008-12-23 15:20:00,87.11,87.36,86.9,87.06,113100.0,63.4491,63.6312,63.2962,63.4127,113100.0
2008-12-23 15:25:00,87.03,87.35,86.98,87.2,92200.0,63.3909,63.6239,63.3544,63.5147,92200.0
2008-12-23 15:30:00,87.2,87.48,87.16,87.24,91400.0,63.5147,63.7186,63.4856,63.5438,91400.0
2008-12-23 15:35:00,87.26,87.26,86.96,87.01,81800.0,63.5584,63.5584,63.3399,63.3763,81800.0
2008-12-23 15:40:00,87.03,87.13,86.87,87.0,153800.0,63.3909,63.4637,63.2743,63.369,153800.0
2008-12-23 15:45:00,87.04,87.15,86.96,87.15,90500.0,63.3981,63.4783,63.3399,63.4783,90500.0
2008-12-23 15:50:00,87.14,87.15,86.91,86.99,55500.0,63.471,63.4783,63.3035,63.3617,55500.0
2008-12-23 15:55:00,86.99,87.21,86.94,87.05,147100.0,63.3617,63.522,63.3253,63.4054,147100.0
2008-12-23 16:00:00,86.97,87.07,86.97,87.07,81300.0,63.3472,63.42,63.3472,63.42,81300.0
2008-12-23 16:05:00,86.76,86.76,86.76,86.76,7000.0,63.1942,63.1942,63.1942,63.1942,7000.0
2008-12-23 16:10:00,86.95,87.0,86.95,87.0,2500.0,63.3326,63.369,63.3326,63.369,2500.0
2008-12-24 08:35:00,86.97,86.97,86.97,86.97,1000.0,63.8298,63.8298,63.8298,63.8298,1000.0
2008-12-24 08:40:00,86.97,86.97,86.97,86.97,0.0,63.8298,63.8298,63.8298,63.8298,0.0
2008-12-24 08:45:00,86.97,86.97,86.97,86.97,0.0,63.8298,63.8298,63.8298,63.8298,0.0
2008-12-24 08:50:00,86.97,86.97,86.97,86.97,0.0,63.8298,63.8298,63.8298,63.8298,0.0
2008-12-24 08:55:00,86.62,86.62,86.62,86.62,100.0,63.573,63.573,63.573,63.573,100.0
2008-12-24 09:00:00,86.62,86.62,86.62,86.62,0.0,63.573,63.573,63.573,63.573,0.0
2008-12-24 09:05:00,86.62,86.62,86.62,86.62,0.0,63.573,63.573,63.573,63.573,0.0
2008-12-24 09:10:00,86.62,86.62,86.62,86.62,0.0,63.573,63.573,63.573,63.573,0.0
2008-12-24 09:15:00,86.62,86.62,86.62,86.62,0.0,63.573,63.573,63.573,63.573,0.0
2008-12-24 09:20:00,86.64,86.64,86.64,86.64,1000.0,63.5876,63.5876,63.5876,63.5876,1000.0
2008-12-24 09:25:00,86.64,86.72,86.64,86.72,49000.0,63.5876,63.6464,63.5876,63.6464,49000.0
2008-12-24 09:30:00,86.67,86.79,86.6,86.65,250800.0,63.6097,63.6977,63.5583,63.595,250800.0
2008-12-24 09:35:00,86.63,86.72,86.53,86.6,43100.0,63.5803,63.6464,63.5069,63.5583,43100.0
2008-12-24 09:40:00,86.55,86.66,86.49,86.59,51000.0,63.5216,63.6023,63.4776,63.5509,51000.0
2008-12-24 09:45:00,86.58,86.63,86.48,86.48,31500.0,63.5436,63.5803,63.4702,63.4702,31500.0
2008-12-24 09:50:00,86.51,86.6,86.47,86.49,24500.0,63.4922,63.5583,63.4629,63.4776,24500.0
2008-12-24 09:55:00,86.53,86.53,86.35,86.37,23000.0,63.5069,63.5069,63.3748,63.3895,23000.0
2008-12-24 10:00:00,86.36,86.47,86.23,86.47,27200.0,63.3821,63.4629,63.2867,63.4629,27200.0
2008-12-24 10:05:00,86.48,86.57,86.45,86.53,30400.0,63.4702,63.5363,63.4482,63.5069,30400.0
2008-12-24 10:10:00,86.49,86.58,86.49,86.57,13300.0,63.4776,63.5436,63.4776,63.5363,13300.0
2008-12-24 10:15:00,86.61,86.68,86.59,86.64,15000.0,63.5656,63.617,63.5509,63.5876,15000.0
2008-12-24 10:20:00,86.64,86.77,86.63,86.71,40900.0,63.5876,63.6831,63.5803,63.639,40900.0
2008-12-24 10:25:00,86.74,86.78,86.64,86.74,25500.0,63.661,63.6904,63.5876,63.661,25500.0
2008-12-24 10:30:00,86.7,86.78,86.66,86.77,33300.0,63.6317,63.6904,63.6023,63.6831,33300.0
2008-12-24 10:35:00,86.77,86.77,86.62,86.62,31100.0,63.6831,63.6831,63.573,63.573,31100.0
2008-12-24 10:40:00,86.63,86.75,86.57,86.75,22500.0,63.5803,63.6684,63.5363,63.6684,22500.0
2008-12-24 10:45:00,86.75,86.83,86.73,86.83,45400.0,63.6684,63.7271,63.6537,63.7271,45400.0
2008-12-24 10:50:00,86.84,86.91,86.78,86.85,35600.0,63.7344,63.7858,63.6904,63.7418,35600.0
2008-12-24 10:55:00,86.85,86.9,86.78,86.8,72500.0,63.7418,63.7785,63.6904,63.7051,72500.0
2008-12-24 11:00:00,86.8,86.88,86.76,86.8,12000.0,63.7051,63.7638,63.6757,63.7051,12000.0
2008-12-24 11:05:00,86.78,86.86,86.76,86.85,24700.0,63.6904,63.7491,63.6757,63.7418,24700.0
2008-12-24 11:10:00,86.86,86.96,86.83,86.96,39600.0,63.7491,63.8225,63.7271,63.8225,39600.0
2008-12-24 11:15:00,86.94,87.0,86.88,86.88,31600.0,63.8078,63.8519,63.7638,63.7638,31600.0
2008-12-24 11:20:00,86.88,86.93,86.85,86.88,21400.0,63.7638,63.8005,63.7418,63.7638,21400.0
2008-12-24 11:25:00,86.91,86.91,86.74,86.77,28400.0,63.7858,63.7858,63.661,63.6831,28400.0
2008-12-24 11:30:00,86.77,86.77,86.67,86.7,23800.0,63.6831,63.6831,63.6097,63.6317,23800.0
2008-12-24 11:35:00,86.7,86.77,86.68,86.77,22400.0,63.6317,63.6831,63.617,63.6831,22400.0
2008-12-24 11:40:00,86.77,86.83,86.75,86.81,32500.0,63.6831,63.7271,63.6684,63.7124,32500.0
2008-12-24 11:45:00,86.84,86.85,86.75,86.8,42900.0,63.7344,63.7418,63.6684,63.7051,42900.0
2008-12-24 11:50:00,86.8,86.98,86.8,86.93,35100.0,63.7051,63.8372,63.7051,63.8005,35100.0
2008-12-24 11:55:00,86.93,86.93,86.87,86.91,27900.0,63.8005,63.8005,63.7564,63.7858,27900.0
2008-12-24 12:00:00,86.9,86.95,86.85,86.93,115700.0,63.7785,63.8152,63.7418,63.8005,115700.0
2008-12-24 12:05:00,86.93,86.94,86.86,86.91,22000.0,63.8005,63.8078,63.7491,63.7858,22000.0
2008-12-24 12:10:00,86.91,86.91,86.8,86.86,31900.0,63.7858,63.7858,63.7051,63.7491,31900.0
2008-12-24 12:15:00,86.82,86.84,86.75,86.8,21600.0,63.7197,63.7344,63.6684,63.7051,21600.0
2008-12-24 12:20:00,86.82,86.86,86.8,86.86,15700.0,63.7197,63.7491,63.7051,63.7491,15700.0
2008-12-24 12:25:00,86.84,86.95,86.79,86.86,50100.0,63.7344,63.8152,63.6977,63.7491,50100.0
2008-12-24 12:30:00,86.85,86.91,86.85,86.87,23500.0,63.7418,63.7858,63.7418,63.7564,23500.0
2008-12-24 12:35:00,86.85,86.94,86.85,86.94,20900.0,63.7418,63.8078,63.7418,63.8078,20900.0
2008-12-24 12:40:00,86.94,87.0,86.91,86.95,28100.0,63.8078,63.8519,63.7858,63.8152,28100.0
2008-12-24 12:45:00,86.97,87.02,86.94,87.01,35600.0,63.8298,63.8665,63.8078,63.8592,35600.0
2008-12-24 12:50:00,87.01,87.09,87.0,87.03,22600.0,63.8592,63.9179,63.8519,63.8739,22600.0
2008-12-24 12:55:00,87.02,87.03,86.74,86.86,72300.0,63.8665,63.8739,63.661,63.7491,72300.0
2008-12-26 09:30:00,87.48,87.5,87.38,87.45,61900.0,64.2041,64.2188,64.1307,64.1821,61900.0
2008-12-26 09:35:00,87.44,87.47,87.37,87.42,17100.0,64.1748,64.1968,64.1234,64.1601,17100.0
2008-12-26 09:40:00,87.4,87.41,87.32,87.32,19400.0,64.1454,64.1528,64.0867,64.0867,19400.0
2008-12-26 09:45:00,87.31,87.34,87.21,87.29,9900.0,64.0794,64.1014,64.006,64.0647,9900.0
2008-12-26 09:50:00,87.29,87.31,87.19,87.19,6100.0,64.0647,64.0794,63.9913,63.9913,6100.0
2008-12-26 09:55:00,87.17,87.21,87.12,87.13,15200.0,63.9766,64.006,63.9399,63.9473,15200.0
2008-12-26 10:00:00,87.14,87.33,87.14,87.24,17300.0,63.9546,64.0941,63.9546,64.028,17300.0
2008-12-26 10:05:00,87.26,87.26,87.23,87.23,8400.0,64.0427,64.0427,64.0207,64.0207,8400.0
2008-12-26 10:10:00,87.21,87.36,87.19,87.32,7000.0,64.006,64.1161,63.9913,64.0867,7000.0
2008-12-26 10:15:00,87.28,87.34,87.28,87.31,6800.0,64.0574,64.1014,64.0574,64.0794,6800.0
2008-12-26 10:20:00,87.29,87.31,87.23,87.29,16600.0,64.0647,64.0794,64.0207,64.0647,16600.0
2008-12-26 10:25:00,87.25,87.25,87.16,87.17,6100.0,64.0353,64.0353,63.9693,63.9766,6100.0
2008-12-26 10:30:00,87.17,87.21,87.16,87.2,13000.0,63.9766,64.006,63.9693,63.9986,13000.0
2008-12-26 10:35:00,87.17,87.18,87.06,87.09,18000.0,63.9766,63.984,63.8959,63.9179,18000.0
2008-12-26 10:40:00,87.1,87.11,87.04,87.07,9600.0,63.9252,63.9326,63.8812,63.9032,9600.0
2008-12-26 10:45:00,87.05,87.06,86.98,86.99,12500.0,63.8886,63.8959,63.8372,63.8445,12500.0
2008-12-26 10:50:00,86.99,87.04,86.97,87.04,20500.0,63.8445,63.8812,63.8298,63.8812,20500.0
2008-12-26 10:55:00,87.04,87.11,87.02,87.11,18300.0,63.8812,63.9326,63.8665,63.9326,18300.0
2008-12-26 11:00:00,87.08,87.13,87.04,87.12,23100.0,63.9106,63.9473,63.8812,63.9399,23100.0
2008-12-26 11:05:00,87.13,87.18,87.12,87.17,15600.0,63.9473,63.984,63.9399,63.9766,15600.0
2008-12-26 11:10:00,87.17,87.17,87.0,87.01,16900.0,63.9766,63.9766,63.8519,63.8592,16900.0
2008-12-26 11:15:00,87.01,87.02,86.96,87.0,18400.0,63.8592,63.8665,63.8225,63.8519,18400.0
2008-12-26 11:20:00,87.03,87.03,86.91,86.94,19900.0,63.8739,63.8739,63.7858,63.8078,19900.0
2008-12-26 11:25:00,86.96,86.96,86.91,86.94,14600.0,63.8225,63.8225,63.7858,63.8078,14600.0
2008-12-26 11:30:00,86.94,87.02,86.93,87.02,10200.0,63.8078,63.8665,63.8005,63.8665,10200.0
2008-12-26 11:35:00,87.02,87.04,86.98,87.04,16700.0,63.8665,63.8812,63.8372,63.8812,16700.0
2008-12-26 11:40:00,87.02,87.07,87.01,87.01,14100.0,63.8665,63.9032,63.8592,63.8592,14100.0
2008-12-26 11:45:00,87.01,87.02,86.99,86.99,12100.0,63.8592,63.8665,63.8445,63.8445,12100.0
2008-12-26 11:50:00,87.0,87.05,86.96,87.02,26200.0,63.8519,63.8886,63.8225,63.8665,26200.0
2008-12-26 11:55:00,87.03,87.07,87.03,87.06,6600.0,63.8739,63.9032,63.8739,63.8959,6600.0
2008-12-26 12:00:00,87.05,87.14,87.02,87.14,16700.0,63.8886,63.9546,63.8665,63.9546,16700.0
2008-12-26 12:05:00,87.14,87.16,87.11,87.11,11800.0,63.9546,63.9693,63.9326,63.9326,11800.0
2008-12-26 12:10:00,87.12,87.12,87.04,87.08,17500.0,63.9399,63.9399,63.8812,63.9106,17500.0
2008-12-26 12:15:00,87.06,87.09,87.05,87.07,15800.0,63.8959,63.9179,63.8886,63.9032,15800.0
2008-12-26 12:20:00,87.09,87.09,87.04,87.04,20200.0,63.9179,63.9179,63.8812,63.8812,20200.0
2008-12-26 12:25:00,87.05,87.07,86.94,86.96,14300.0,63.8886,63.9032,63.8078,63.8225,14300.0
2008-12-26 12:30:00,86.95,87.02,86.95,87.02,22300.0,63.8152,63.8665,63.8152,63.8665,22300.0
2008-12-26 12:35:00,87.03,87.04,86.96,86.98,12100.0,63.8739,63.8812,63.8225,63.8372,12100.0
2008-12-26 12:40:00,86.93,86.98,86.92,86.95,16700.0,63.8005,63.8372,63.7931,63.8152,16700.0
2008-12-26 12:45:00,86.93,86.94,86.84,86.84,13400.0,63.8005,63.8078,63.7344,63.7344,13400.0
2008-12-26 12:50:00,86.83,86.86,86.73,86.83,17700.0,63.7271,63.7491,63.6537,63.7271,17700.0
2008-12-26 12:55:00,86.81,86.82,86.77,86.82,7300.0,63.7124,63.7197,63.6831,63.7197,7300.0
2008-12-26 13:00:00,86.8,86.83,86.78,86.78,3500.0,63.7051,63.7271,63.6904,63.6904,3500.0
2008-12-26 13:05:00,86.8,86.89,86.77,86.89,18900.0,63.7051,63.7711,63.6831,63.7711,18900.0
2008-12-26 13:10:00,86.89,86.89,86.86,86.89,9400.0,63.7711,63.7711,63.7491,63.7711,9400.0
2008-12-26 13:15:00,86.89,86.89,86.83,86.85,10000.0,63.7711,63.7711,63.7271,63.7418,10000.0
2008-12-26 13:20:00,86.84,86.85,86.78,86.82,5300.0,63.7344,63.7418,63.6904,63.7197,5300.0
2008-12-26 13:25:00,86.84,86.86,86.8,86.86,10200.0,63.7344,63.7491,63.7051,63.7491,10200.0
2008-12-26 13:30:00,86.89,87.05,86.89,87.0,30600.0,63.7711,63.8886,63.7711,63.8519,30600.0
2008-12-26 13:35:00,87.02,87.02,86.96,86.96,4000.0,63.8665,63.8665,63.8225,63.8225,4000.0
2008-12-26 13:40:00,86.96,86.96,86.89,86.91,2700.0,63.8225,63.8225,63.7711,63.7858,2700.0
2008-12-26 13:45:00,86.89,86.96,86.88,86.9,22800.0,63.7711,63.8225,63.7638,63.7785,22800.0
2008-12-26 13:50:00,86.9,86.95,86.9,86.93,2700.0,63.7785,63.8152,63.7785,63.8005,2700.0
2008-12-26 13:55:00,86.92,86.93,86.87,86.87,32900.0,63.7931,63.8005,63.7564,63.7564,32900.0
2008-12-26 14:00:00,86.89,86.93,86.89,86.89,28200.0,63.7711,63.8005,63.7711,63.7711,28200.0
2008-12-26 14:05:00,86.91,86.93,86.89,86.91,19300.0,63.7858,63.8005,63.7711,63.7858,19300.0
2008-12-26 14:10:00,86.9,86.91,86.88,86.89,10100.0,63.7785,63.7858,63.7638,63.7711,10100.0
2008-12-26 14:15:00,86.92,86.98,86.9,86.97,14600.0,63.7931,63.8372,63.7785,63.8298,14600.0
2008-12-26 14:20:00,86.96,87.08,86.96,87.03,41800.0,63.8225,63.9106,63.8225,63.8739,41800.0
2008-12-26 14:25:00,87.01,87.03,86.93,86.96,51300.0,63.8592,63.8739,63.8005,63.8225,51300.0
2008-12-26 14:30:00,86.96,87.04,86.94,87.01,30900.0,63.8225,63.8812,63.8078,63.8592,30900.0
2008-12-26 14:35:00,87.01,87.13,87.01,87.08,51900.0,63.8592,63.9473,63.8592,63.9106,51900.0
2008-12-26 14:40:00,87.09,87.16,87.08,87.09,13800.0,63.9179,63.9693,63.9106,63.9179,13800.0
2008-12-26 14:45:00,87.09,87.12,87.04,87.07,13100.0,63.9179,63.9399,63.8812,63.9032,13100.0
2008-12-26 14:50:00,87.07,87.13,87.02,87.06,14600.0,63.9032,63.9473,63.8665,63.8959,14600.0
2008-12-26 14:55:00,87.06,87.19,87.03,87.16,9700.0,63.8959,63.9913,63.8739,63.9693,9700.0
2008-12-26 15:00:00,87.17,87.21,87.06,87.19,78600.0,63.9766,64.006,63.8959,63.9913,78600.0
2008-12-26 15:05:00,87.19,87.21,87.16,87.19,19900.0,63.9913,64.006,63.9693,63.9913,19900.0
2008-12-26 15:10:00,87.17,87.3,87.16,87.28,15400.0,63.9766,64.072,63.9693,64.0574,15400.0
2008-12-26 15:15:00,87.26,87.37,87.26,87.33,25300.0,64.0427,64.1234,64.0427,64.0941,25300.0
2008-12-26 15:20:00,87.35,87.36,87.31,87.31,18300.0,64.1087,64.1161,64.0794,64.0794,18300.0
2008-12-26 15:25:00,87.32,87.5,87.3,87.45,27700.0,64.0867,64.2188,64.072,64.1821,27700.0
2008-12-26 15:30:00,87.44,87.49,87.32,87.36,20200.0,64.1748,64.2115,64.0867,64.1161,20200.0
2008-12-26 15:35:00,87.36,87.36,87.31,87.34,11200.0,64.1161,64.1161,64.0794,64.1014,11200.0
2008-12-26 15:40:00,87.35,87.4,87.3,87.39,27500.0,64.1087,64.1454,64.072,64.1381,27500.0
2008-12-26 15:45:00,87.39,87.42,87.33,87.41,67100.0,64.1381,64.1601,64.0941,64.1528,67100.0
2008-12-26 15:50:00,87.41,87.42,87.28,87.28,33200.0,64.1528,64.1601,64.0574,64.0574,33200.0
2008-12-26 15:55:00,87.3,87.35,87.14,87.35,39100.0,64.072,64.1087,63.9546,64.1087,39100.0
2008-12-29 09:30:00,87.47,87.5,87.31,87.31,91500.0,64.1968,64.2188,64.0794,64.0794,91500.0
2008-12-29 09:35:00,87.33,87.45,87.32,87.45,29200.0,64.0941,64.1821,64.0867,64.1821,29200.0
2008-12-29 09:40:00,87.45,87.52,87.33,87.48,41500.0,64.1821,64.2335,64.0941,64.2041,41500.0
2008-12-29 09:45:00,87.42,87.48,87.34,87.36,31800.0,64.1601,64.2041,64.1014,64.1161,31800.0
2008-12-29 09:50:00,87.36,87.4,87.15,87.15,18900.0,64.1161,64.1454,63.9619,63.9619,18900.0
2008-12-29 09:55:00,87.2,87.2,87.07,87.15,28700.0,63.9986,63.9986,63.9032,63.9619,28700.0
2008-12-29 10:00:00,87.16,87.19,87.07,87.13,23400.0,63.9693,63.9913,63.9032,63.9473,23400.0
2008-12-29 10:05:00,87.13,87.13,86.9,86.95,20900.0,63.9473,63.9473,63.7785,63.8152,20900.0
2008-12-29 10:10:00,86.97,86.97,86.87,86.89,24100.0,63.8298,63.8298,63.7564,63.7711,24100.0
2008-12-29 10:15:00,86.89,86.89,86.6,86.63,68500.0,63.7711,63.7711,63.5583,63.5803,68500.0
2008-12-29 10:20:00,86.63,86.66,86.53,86.62,37700.0,63.5803,63.6023,63.5069,63.573,37700.0
2008-12-29 10:25:00,86.62,86.64,86.53,86.61,44900.0,63.573,63.5876,63.5069,63.5656,44900.0
2008-12-29 10:30:00,86.61,86.65,86.52,86.64,57600.0,63.5656,63.595,63.4996,63.5876,57600.0
2008-12-29 10:35:00,86.66,86.67,86.53,86.53,46600.0,63.6023,63.6097,63.5069,63.5069,46600.0
2008-12-29 10:40:00,86.54,86.61,86.36,86.38,34700.0,63.5142,63.5656,63.3821,63.3968,34700.0
2008-12-29 10:45:00,86.38,86.43,86.37,86.39,30500.0,63.3968,63.4335,63.3895,63.4042,30500.0
2008-12-29 10:50:00,86.36,86.44,86.35,86.42,26000.0,63.3821,63.4409,63.3748,63.4262,26000.0
2008-12-29 10:55:00,86.39,86.44,86.36,86.36,42300.0,63.4042,63.4409,63.3821,63.3821,42300.0
2008-12-29 11:00:00,86.32,86.4,86.31,86.34,39100.0,63.3528,63.4115,63.3454,63.3675,39100.0
2008-12-29 11:05:00,86.36,86.36,86.19,86.25,52000.0,63.3821,63.3821,63.2574,63.3014,52000.0
2008-12-29 11:10:00,86.24,86.29,86.22,86.22,30000.0,63.2941,63.3308,63.2794,63.2794,30000.0
2008-12-29 11:15:00,86.23,86.29,86.2,86.25,11200.0,63.2867,63.3308,63.2647,63.3014,11200.0
2008-12-29 11:20:00,86.26,86.32,86.24,86.26,15800.0,63.3087,63.3528,63.2941,63.3087,15800.0
2008-12-29 11:25:00,86.25,86.31,86.22,86.3,22100.0,63.3014,63.3454,63.2794,63.3381,22100.0
2008-12-29 11:30:00,86.3,86.37,86.28,86.37,19100.0,63.3381,63.3895,63.3234,63.3895,19100.0
2008-12-29 11:35:00,86.4,86.44,86.36,86.38,36800.0,63.4115,63.4409,63.3821,63.3968,36800.0
2008-12-29 11:40:00,86.37,86.45,86.35,86.36,22200.0,63.3895,63.4482,63.3748,63.3821,22200.0
2008-12-29 11:45:00,86.36,86.37,86.31,86.35,40200.0,63.3821,63.3895,63.3454,63.3748,40200.0
2008-12-29 11:50:00,86.32,86.4,86.32,86.37,8200.0,63.3528,63.4115,63.3528,63.3895,8200.0
2008-12-29 11:55:00,86.37,86.46,86.34,86.44,24900.0,63.3895,63.4555,63.3675,63.4409,24900.0
2008-12-29 12:00:00,86.45,86.58,86.45,86.58,31200.0,63.4482,63.5436,63.4482,63.5436,31200.0
2008-12-29 12:05:00,86.54,86.6,86.5,86.55,26700.0,63.5142,63.5583,63.4849,63.5216,26700.0
2008-12-29 12:10:00,86.49,86.52,86.47,86.49,56200.0,63.4776,63.4996,63.4629,63.4776,56200.0
2008-12-29 12:15:00,86.46,86.52,86.45,86.49,13700.0,63.4555,63.4996,63.4482,63.4776,13700.0
2008-12-29 12:20:00,86.48,86.52,86.46,86.47,15100.0,63.4702,63.4996,63.4555,63.4629,15100.0
2008-12-29 12:25:00,86.45,86.46,86.33,86.35,24700.0,63.4482,63.4555,63.3601,63.3748,24700.0
2008-12-29 12:30:00,86.35,86.36,86.29,86.31,38200.0,63.3748,63.3821,63.3308,63.3454,38200.0
2008-12-29 12:35:00,86.31,86.37,86.3,86.3,21700.0,63.3454,63.3895,63.3381,63.3381,21700.0
2008-12-29 12:40:00,86.32,86.33,86.21,86.24,21600.0,63.3528,63.3601,63.2721,63.2941,21600.0
2008-12-29 12:45:00,86.25,86.27,86.2,86.22,11000.0,63.3014,63.3161,63.2647,63.2794,11000.0
2008-12-29 12:50:00,86.25,86.31,86.19,86.27,12600.0,63.3014,63.3454,63.2574,63.3161,12600.0
2008-12-29 12:55:00,86.27,86.27,85.98,85.98,90600.0,63.3161,63.3161,63.1032,63.1032,90600.0
2008-12-29 13:00:00,85.96,85.99,85.81,85.98,45900.0,63.0886,63.1106,62.9785,63.1032,45900.0
2008-12-29 13:05:00,85.98,86.05,85.94,86.02,18200.0,63.1032,63.1546,63.0739,63.1326,18200.0
2008-12-29 13:10:00,86.0,86.05,85.95,86.0,19700.0,63.1179,63.1546,63.0812,63.1179,19700.0
2008-12-29 13:15:00,85.99,85.99,85.88,85.9,26500.0,63.1106,63.1106,63.0299,63.0445,26500.0
2008-12-29 13:20:00,85.87,85.93,85.83,85.87,18400.0,63.0225,63.0666,62.9932,63.0225,18400.0
2008-12-29 13:25:00,85.86,85.91,85.82,85.83,74400.0,63.0152,63.0519,62.9858,62.9932,74400.0
2008-12-29 13:30:00,85.83,86.01,85.83,86.01,22000.0,62.9932,63.1253,62.9932,63.1253,22000.0
2008-12-29 13:35:00,86.01,86.04,85.92,86.04,38100.0,63.1253,63.1473,63.0592,63.1473,38100.0
2008-12-29 13:40:00,86.03,86.14,86.03,86.14,23100.0,63.1399,63.2207,63.1399,63.2207,23100.0
2008-12-29 13:45:00,86.11,86.2,86.04,86.2,28400.0,63.1987,63.2647,63.1473,63.2647,28400.0
2008-12-29 13:50:00,86.2,86.25,86.16,86.18,35200.0,63.2647,63.3014,63.2354,63.25,35200.0
2008-12-29 13:55:00,86.19,86.36,86.18,86.3,40300.0,63.2574,63.3821,63.25,63.3381,40300.0
2008-12-29 14:00:00,86.31,86.33,86.2,86.22,37500.0,63.3454,63.3601,63.2647,63.2794,37500.0
2008-12-29 14:05:00,86.15,86.17,86.04,86.12,16500.0,63.228,63.2427,63.1473,63.206,16500.0
2008-12-29 14:10:00,86.12,86.15,86.02,86.06,21500.0,63.206,63.228,63.1326,63.162,21500.0
2008-12-29 14:15:00,86.07,86.16,85.99,86.14,51000.0,63.1693,63.2354,63.1106,63.2207,51000.0
2008-12-29 14:20:00,86.15,86.24,86.15,86.2,12100.0,63.228,63.2941,63.228,63.2647,12100.0
2008-12-29 14:25:00,86.16,86.37,86.1,86.31,51600.0,63.2354,63.3895,63.1913,63.3454,51600.0
2008-12-29 14:30:00,86.3,86.33,86.22,86.27,54400.0,63.3381,63.3601,63.2794,63.3161,54400.0
2008-12-29 14:35:00,86.29,86.31,86.15,86.15,57700.0,63.3308,63.3454,63.228,63.228,57700.0
2008-12-29 14:40:00,86.15,86.27,86.13,86.23,80000.0,63.228,63.3161,63.2133,63.2867,80000.0
2008-12-29 14:45:00,86.23,86.24,86.17,86.17,39900.0,63.2867,63.2941,63.2427,63.2427,39900.0
2008-12-29 14:50:00,86.15,86.2,86.14,86.18,24600.0,63.228,63.2647,63.2207,63.25,24600.0
2008-12-29 14:55:00,86.19,86.51,86.19,86.39,39800.0,63.2574,63.4922,63.2574,63.4042,39800.0
2008-12-29 15:00:00,86.43,86.54,86.43,86.5,63400.0,63.4335,63.5142,63.4335,63.4849,63400.0
2008-12-29 15:05:00,86.5,86.85,86.5,86.76,61100.0,63.4849,63.7418,63.4849,63.6757,61100.0
2008-12-29 15:10:00,86.77,86.8,86.67,86.76,59200.0,63.6831,63.7051,63.6097,63.6757,59200.0
2008-12-29 15:15:00,86.81,86.85,86.5,86.58,136200.0,63.7124,63.7418,63.4849,63.5436,136200.0
2008-12-29 15:20:00,86.58,86.78,86.57,86.73,45500.0,63.5436,63.6904,63.5363,63.6537,45500.0
2008-12-29 15:25:00,86.69,86.74,86.6,86.7,52900.0,63.6243,63.661,63.5583,63.6317,52900.0
2008-12-29 15:30:00,86.6,86.79,86.55,86.63,47300.0,63.5583,63.6977,63.5216,63.5803,47300.0
2008-12-29 15:35:00,86.64,86.67,86.34,86.5,97500.0,63.5876,63.6097,63.3675,63.4849,97500.0
2008-12-29 15:40:00,86.51,86.9,86.51,86.87,89000.0,63.4922,63.7785,63.4922,63.7564,89000.0
2008-12-29 15:45:00,86.85,86.93,86.8,86.81,110800.0,63.7418,63.8005,63.7051,63.7124,110800.0
2008-12-29 15:50:00,86.83,86.89,86.7,86.8,69700.0,63.7271,63.7711,63.6317,63.7051,69700.0
2008-12-29 15:55:00,86.82,87.12,86.73,87.12,97700.0,63.7197,63.9399,63.6537,63.9399,97700.0
2008-12-30 09:30:00,87.78,87.82,87.53,87.58,209400.0,64.4243,64.4537,64.2408,64.2775,209400.0
2008-12-30 09:35:00,87.57,87.68,87.55,87.58,57100.0,64.2702,64.3509,64.2555,64.2775,57100.0
2008-12-30 09:40:00,87.56,87.76,87.55,87.66,64200.0,64.2629,64.4096,64.2555,64.3362,64200.0
2008-12-30 09:45:00,87.7,87.82,87.64,87.67,52100.0,64.3656,64.4537,64.3216,64.3436,52100.0
2008-12-30 09:50:00,87.67,87.71,87.65,87.65,19500.0,64.3436,64.3729,64.3289,64.3289,19500.0
2008-12-30 09:55:00,87.66,87.69,87.45,87.5,77300.0,64.3362,64.3583,64.1821,64.2188,77300.0
2008-12-30 10:00:00,87.5,87.62,87.32,87.58,121800.0,64.2188,64.3069,64.0867,64.2775,121800.0
2008-12-30 10:05:00,87.6,87.67,87.51,87.61,92300.0,64.2922,64.3436,64.2262,64.2996,92300.0
2008-12-30 10:10:00,87.62,87.68,87.55,87.66,31600.0,64.3069,64.3509,64.2555,64.3362,31600.0
2008-12-30 10:15:00,87.67,87.8,87.67,87.8,86000.0,64.3436,64.439,64.3436,64.439,86000.0
2008-12-30 10:20:00,87.8,87.97,87.78,87.95,70900.0,64.439,64.5638,64.4243,64.5491,70900.0
2008-12-30 10:25:00,87.97,88.02,87.93,88.0,25000.0,64.5638,64.6005,64.5344,64.5858,25000.0
2008-12-30 10:30:00,88.03,88.15,88.01,88.06,52500.0,64.6078,64.6959,64.5931,64.6298,52500.0
2008-12-30 10:35:00,88.08,88.13,88.04,88.04,49000.0,64.6445,64.6812,64.6151,64.6151,49000.0
2008-12-30 10:40:00,88.06,88.07,88.02,88.04,33900.0,64.6298,64.6372,64.6005,64.6151,33900.0
2008-12-30 10:45:00,88.02,88.13,88.02,88.1,42100.0,64.6005,64.6812,64.6005,64.6592,42100.0
2008-12-30 10:50:00,88.1,88.12,88.01,88.02,63400.0,64.6592,64.6739,64.5931,64.6005,63400.0
2008-12-30 10:55:00,88.01,88.02,87.87,87.89,46000.0,64.5931,64.6005,64.4904,64.5051,46000.0
2008-12-30 11:00:00,87.89,87.96,87.88,87.96,54600.0,64.5051,64.5564,64.4977,64.5564,54600.0
2008-12-30 11:05:00,87.96,88.03,87.9,87.91,66400.0,64.5564,64.6078,64.5124,64.5197,66400.0
2008-12-30 11:10:00,87.92,87.92,87.81,87.87,71300.0,64.5271,64.5271,64.4463,64.4904,71300.0
2008-12-30 11:15:00,87.89,87.89,87.8,87.87,48400.0,64.5051,64.5051,64.439,64.4904,48400.0
2008-12-30 11:20:00,87.87,88.01,87.86,88.01,37800.0,64.4904,64.5931,64.483,64.5931,37800.0
2008-12-30 11:25:00,88.0,88.2,87.99,88.2,55100.0,64.5858,64.7326,64.5784,64.7326,55100.0
2008-12-30 11:30:00,88.22,88.32,88.21,88.27,65000.0,64.7472,64.8206,64.7399,64.7839,65000.0
2008-12-30 11:35:00,88.27,88.29,88.21,88.29,113500.0,64.7839,64.7986,64.7399,64.7986,113500.0
2008-12-30 11:40:00,88.28,88.57,88.27,88.55,42300.0,64.7913,65.0041,64.7839,64.9894,42300.0
2008-12-30 11:45:00,88.56,88.69,88.56,88.61,51500.0,64.9968,65.0922,64.9968,65.0335,51500.0
2008-12-30 11:50:00,88.62,88.64,88.56,88.56,23800.0,65.0408,65.0555,64.9968,64.9968,23800.0
2008-12-30 11:55:00,88.56,88.64,88.54,88.56,51200.0,64.9968,65.0555,64.9821,64.9968,51200.0
2008-12-30 12:00:00,88.58,88.69,88.56,88.62,40200.0,65.0115,65.0922,64.9968,65.0408,40200.0
2008-12-30 12:05:00,88.64,88.64,88.45,88.45,51000.0,65.0555,65.0555,64.9161,64.9161,51000.0
2008-12-30 12:10:00,88.42,88.47,88.39,88.42,24600.0,64.894,64.9307,64.872,64.894,24600.0
2008-12-30 12:15:00,88.42,88.51,88.39,88.49,29800.0,64.894,64.9601,64.872,64.9454,29800.0
2008-12-30 12:20:00,88.49,88.49,88.38,88.4,27000.0,64.9454,64.9454,64.8647,64.8794,27000.0
2008-12-30 12:25:00,88.38,88.54,88.36,88.49,27300.0,64.8647,64.9821,64.85,64.9454,27300.0
2008-12-30 12:30:00,88.48,88.52,88.35,88.41,36400.0,64.9381,64.9674,64.8427,64.8867,36400.0
2008-12-30 12:35:00,88.4,88.4,88.21,88.23,33300.0,64.8794,64.8794,64.7399,64.7546,33300.0
2008-12-30 12:40:00,88.22,88.38,88.08,88.35,116300.0,64.7472,64.8647,64.6445,64.8427,116300.0
2008-12-30 12:45:00,88.33,88.5,88.15,88.26,63400.0,64.828,64.9527,64.6959,64.7766,63400.0
2008-12-30 12:50:00,88.26,88.44,88.2,88.44,67400.0,64.7766,64.9087,64.7326,64.9087,67400.0
2008-12-30 12:55:00,88.44,88.45,88.24,88.39,93700.0,64.9087,64.9161,64.7619,64.872,93700.0
2008-12-30 13:00:00,88.39,88.45,88.35,88.35,16800.0,64.872,64.9161,64.8427,64.8427,16800.0
2008-12-30 13:05:00,88.35,88.36,88.25,88.27,28500.0,64.8427,64.85,64.7693,64.7839,28500.0
2008-12-30 13:10:00,88.27,88.32,88.13,88.17,33000.0,64.7839,64.8206,64.6812,64.7106,33000.0
2008-12-30 13:15:00,88.17,88.24,88.01,88.06,59900.0,64.7106,64.7619,64.5931,64.6298,59900.0
2008-12-30 13:20:00,88.05,88.09,88.0,88.08,21400.0,64.6225,64.6518,64.5858,64.6445,21400.0
2008-12-30 13:25:00,88.1,88.29,88.1,88.25,39500.0,64.6592,64.7986,64.6592,64.7693,39500.0
2008-12-30 13:30:00,88.23,88.23,88.13,88.18,34300.0,64.7546,64.7546,64.6812,64.7179,34300.0
2008-12-30 13:35:00,88.18,88.19,88.05,88.08,61600.0,64.7179,64.7252,64.6225,64.6445,61600.0
2008-12-30 13:40:00,88.06,88.14,88.01,88.13,36400.0,64.6298,64.6885,64.5931,64.6812,36400.0
2008-12-30 13:45:00,88.14,88.31,88.14,88.3,34600.0,64.6885,64.8133,64.6885,64.806,34600.0
2008-12-30 13:50:00,88.31,88.4,88.21,88.27,43300.0,64.8133,64.8794,64.7399,64.7839,43300.0
2008-12-30 13:55:00,88.28,88.29,88.06,88.11,34600.0,64.7913,64.7986,64.6298,64.6665,34600.0
2008-12-30 14:00:00,88.1,88.12,87.94,88.07,72700.0,64.6592,64.6739,64.5417,64.6372,72700.0
2008-12-30 14:05:00,88.07,88.25,88.03,88.22,29600.0,64.6372,64.7693,64.6078,64.7472,29600.0
2008-12-30 14:10:00,88.22,88.24,88.06,88.14,30700.0,64.7472,64.7619,64.6298,64.6885,30700.0
2008-12-30 14:15:00,88.15,88.31,88.15,88.2,56100.0,64.6959,64.8133,64.6959,64.7326,56100.0
2008-12-30 14:20:00,88.21,88.32,88.21,88.25,31900.0,64.7399,64.8206,64.7399,64.7693,31900.0
2008-12-30 14:25:00,88.27,88.44,88.27,88.43,46900.0,64.7839,64.9087,64.7839,64.9014,46900.0
2008-12-30 14:30:00,88.43,88.48,88.32,88.37,62600.0,64.9014,64.9381,64.8206,64.8573,62600.0
2008-12-30 14:35:00,88.34,88.5,88.33,88.39,57700.0,64.8353,64.9527,64.828,64.872,57700.0
2008-12-30 14:40:00,88.37,88.39,88.24,88.37,45000.0,64.8573,64.872,64.7619,64.8573,45000.0
2008-12-30 14:45:00,88.36,88.37,88.23,88.31,42200.0,64.85,64.8573,64.7546,64.8133,42200.0
2008-12-30 14:50:00,88.29,88.32,88.2,88.29,37300.0,64.7986,64.8206,64.7326,64.7986,37300.0
2008-12-30 14:55:00,88.3,88.37,88.2,88.23,36900.0,64.806,64.8573,64.7326,64.7546,36900.0
2008-12-30 15:00:00,88.25,88.34,88.23,88.24,38700.0,64.7693,64.8353,64.7546,64.7619,38700.0
2008-12-30 15:05:00,88.25,88.29,88.09,88.11,46300.0,64.7693,64.7986,64.6518,64.6665,46300.0
2008-12-30 15:10:00,88.14,88.15,88.0,88.07,98400.0,64.6885,64.6959,64.5858,64.6372,98400.0
2008-12-30 15:15:00,88.07,88.2,88.06,88.2,77700.0,64.6372,64.7326,64.6298,64.7326,77700.0
2008-12-30 15:20:00,88.19,88.23,88.13,88.16,79900.0,64.7252,64.7546,64.6812,64.7032,79900.0
2008-12-30 15:25:00,88.15,88.42,88.15,88.36,71200.0,64.6959,64.894,64.6959,64.85,71200.0
2008-12-30 15:30:00,88.37,88.46,88.31,88.41,95400.0,64.8573,64.9234,64.8133,64.8867,95400.0
2008-12-30 15:35:00,88.4,88.52,88.37,88.51,52000.0,64.8794,64.9674,64.8573,64.9601,52000.0
2008-12-30 15:40:00,88.51,88.77,88.5,88.76,102400.0,64.9601,65.1509,64.9527,65.1436,102400.0
2008-12-30 15:45:00,88.78,88.84,88.58,88.7,70200.0,65.1582,65.2023,65.0115,65.0995,70200.0
2008-12-30 15:50:00,88.72,89.11,88.71,89.07,126400.0,65.1142,65.4004,65.1069,65.3711,126400.0
2008-12-30 15:55:00,89.07,89.28,89.06,89.09,206600.0,65.3711,65.5252,65.3637,65.3858,206600.0
2008-12-30 16:00:00,89.09,89.16,89.09,89.13,109300.0,65.3858,65.4371,65.3858,65.4151,109300.0
2008-12-30 16:05:00,89.13,89.13,89.13,89.13,0.0,65.4151,65.4151,65.4151,65.4151,0.0
2008-12-30 16:10:00,89.13,89.13,89.13,89.13,0.0,65.4151,65.4151,65.4151,65.4151,0.0
2008-12-31 09:30:00,89.33,89.41,89.1,89.41,202200.0,65.5619,65.6206,65.3931,65.6206,202200.0
2008-12-31 09:35:00,89.46,89.57,89.41,89.45,36100.0,65.6573,65.7381,65.6206,65.65,36100.0
2008-12-31 09:40:00,89.44,89.73,89.42,89.63,50500.0,65.6426,65.8555,65.628,65.7821,50500.0
2008-12-31 09:45:00,89.64,89.65,89.44,89.58,59700.0,65.7894,65.7968,65.6426,65.7454,59700.0
2008-12-31 09:50:00,89.58,89.61,89.41,89.48,101300.0,65.7454,65.7674,65.6206,65.672,101300.0
2008-12-31 09:55:00,89.46,89.7,89.46,89.64,81600.0,65.6573,65.8335,65.6573,65.7894,81600.0
2008-12-31 10:00:00,89.66,89.96,89.66,89.88,98700.0,65.8041,66.0243,65.8041,65.9656,98700.0
2008-12-31 10:05:00,89.89,89.93,89.79,89.89,25100.0,65.9729,66.0023,65.8995,65.9729,25100.0
2008-12-31 10:10:00,89.89,89.92,89.82,89.84,28100.0,65.9729,65.9949,65.9215,65.9362,28100.0
2008-12-31 10:15:00,89.82,89.87,89.79,89.87,29100.0,65.9215,65.9582,65.8995,65.9582,29100.0
2008-12-31 10:20:00,89.88,89.96,89.84,89.94,38100.0,65.9656,66.0243,65.9362,66.0096,38100.0
2008-12-31 10:25:00,89.92,89.99,89.88,89.98,59100.0,65.9949,66.0463,65.9656,66.039,59100.0
2008-12-31 10:30:00,89.98,90.0,89.84,89.85,55000.0,66.039,66.0536,65.9362,65.9436,55000.0
2008-12-31 10:35:00,89.83,89.87,89.75,89.79,64600.0,65.9289,65.9582,65.8702,65.8995,64600.0
2008-12-31 10:40:00,89.8,89.86,89.77,89.78,32700.0,65.9069,65.9509,65.8848,65.8922,32700.0
2008-12-31 10:45:00,89.76,90.02,89.73,89.95,65800.0,65.8775,66.0683,65.8555,66.0169,65800.0
2008-12-31 10:50:00,89.96,89.99,89.9,89.99,32100.0,66.0243,66.0463,65.9803,66.0463,32100.0
2008-12-31 10:55:00,90.01,90.09,89.97,90.03,43500.0,66.061,66.1197,66.0316,66.0757,43500.0
2008-12-31 11:00:00,90.03,90.04,89.98,89.98,47700.0,66.0757,66.083,66.039,66.039,47700.0
2008-12-31 11:05:00,89.99,89.99,89.93,89.94,33800.0,66.0463,66.0463,66.0023,66.0096,33800.0
2008-12-31 11:10:00,89.94,89.97,89.93,89.96,32300.0,66.0096,66.0316,66.0023,66.0243,32300.0
2008-12-31 11:15:00,89.94,90.03,89.94,89.99,139300.0,66.0096,66.0757,66.0096,66.0463,139300.0
2008-12-31 11:20:00,89.98,90.16,89.98,90.16,48800.0,66.039,66.1711,66.039,66.1711,48800.0
2008-12-31 11:25:00,90.16,90.21,90.13,90.21,38800.0,66.1711,66.2078,66.1491,66.2078,38800.0
2008-12-31 11:30:00,90.21,90.37,90.21,90.3,44200.0,66.2078,66.3252,66.2078,66.2738,44200.0
2008-12-31 11:35:00,90.31,90.31,90.19,90.21,36800.0,66.2812,66.2812,66.1931,66.2078,36800.0
2008-12-31 11:40:00,90.21,90.23,90.12,90.13,35900.0,66.2078,66.2224,66.1417,66.1491,35900.0
2008-12-31 11:45:00,90.11,90.24,90.05,90.09,71600.0,66.1344,66.2298,66.0903,66.1197,71600.0
2008-12-31 11:50:00,90.09,90.21,90.06,90.13,79600.0,66.1197,66.2078,66.0977,66.1491,79600.0
2008-12-31 11:55:00,90.14,90.2,90.09,90.2,44300.0,66.1564,66.2004,66.1197,66.2004,44300.0
2008-12-31 12:00:00,90.19,90.31,90.18,90.24,43100.0,66.1931,66.2812,66.1858,66.2298,43100.0
2008-12-31 12:05:00,90.25,90.33,90.21,90.31,41600.0,66.2371,66.2958,66.2078,66.2812,41600.0
2008-12-31 12:10:00,90.31,90.31,90.25,90.28,42700.0,66.2812,66.2812,66.2371,66.2591,42700.0
2008-12-31 12:15:00,90.26,90.28,90.1,90.13,47900.0,66.2445,66.2591,66.127,66.1491,47900.0
2008-12-31 12:20:00,90.12,90.17,90.07,90.13,37900.0,66.1417,66.1784,66.105,66.1491,37900.0
2008-12-31 12:25:00,90.14,90.22,90.13,90.22,29200.0,66.1564,66.2151,66.1491,66.2151,29200.0
2008-12-31 12:30:00,90.22,90.24,90.19,90.24,34600.0,66.2151,66.2298,66.1931,66.2298,34600.0
2008-12-31 12:35:00,90.24,90.24,90.17,90.22,39900.0,66.2298,66.2298,66.1784,66.2151,39900.0
2008-12-31 12:40:00,90.24,90.28,90.19,90.28,55300.0,66.2298,66.2591,66.1931,66.2591,55300.0
2008-12-31 12:45:00,90.3,90.42,90.3,90.39,58100.0,66.2738,66.3619,66.2738,66.3399,58100.0
2008-12-31 12:50:00,90.39,90.39,90.33,90.39,47000.0,66.3399,66.3399,66.2958,66.3399,47000.0
2008-12-31 12:55:00,90.38,90.39,90.34,90.37,31200.0,66.3325,66.3399,66.3032,66.3252,31200.0
2008-12-31 13:00:00,90.36,90.41,90.35,90.38,110100.0,66.3179,66.3546,66.3105,66.3325,110100.0
2008-12-31 13:05:00,90.38,90.42,90.3,90.3,81400.0,66.3325,66.3619,66.2738,66.2738,81400.0
2008-12-31 13:10:00,90.29,90.3,90.07,90.13,85300.0,66.2665,66.2738,66.105,66.1491,85300.0
2008-12-31 13:15:00,90.13,90.2,90.11,90.14,49400.0,66.1491,66.2004,66.1344,66.1564,49400.0
2008-12-31 13:20:00,90.15,90.18,89.95,89.96,90000.0,66.1637,66.1858,66.0169,66.0243,90000.0
2008-12-31 13:25:00,89.96,90.08,89.95,90.0,59100.0,66.0243,66.1124,66.0169,66.0536,59100.0
2008-12-31 13:30:00,90.01,90.05,89.99,90.05,46200.0,66.061,66.0903,66.0463,66.0903,46200.0
2008-12-31 13:35:00,90.03,90.17,90.01,90.14,49200.0,66.0757,66.1784,66.061,66.1564,49200.0
2008-12-31 13:40:00,90.14,90.18,90.11,90.16,20300.0,66.1564,66.1858,66.1344,66.1711,20300.0
2008-12-31 13:45:00,90.17,90.2,90.09,90.12,49200.0,66.1784,66.2004,66.1197,66.1417,49200.0
2008-12-31 13:50:00,90.12,90.18,90.1,90.12,33500.0,66.1417,66.1858,66.127,66.1417,33500.0
2008-12-31 13:55:00,90.12,90.5,90.12,90.4,79800.0,66.1417,66.4206,66.1417,66.3472,79800.0
2008-12-31 14:00:00,90.4,90.79,90.4,90.71,131300.0,66.3472,66.6334,66.3472,66.5747,131300.0
2008-12-31 14:05:00,90.71,90.83,90.6,90.65,50100.0,66.5747,66.6628,66.494,66.5307,50100.0
2008-12-31 14:10:00,90.63,90.73,90.63,90.64,71300.0,66.516,66.5894,66.516,66.5234,71300.0
2008-12-31 14:15:00,90.64,90.64,90.55,90.57,58100.0,66.5234,66.5234,66.4573,66.472,58100.0
2008-12-31 14:20:00,90.55,90.64,90.54,90.54,37600.0,66.4573,66.5234,66.45,66.45,37600.0
2008-12-31 14:25:00,90.55,90.68,90.53,90.65,63700.0,66.4573,66.5527,66.4426,66.5307,63700.0
2008-12-31 14:30:00,90.68,90.8,90.62,90.7,53700.0,66.5527,66.6408,66.5087,66.5674,53700.0
2008-12-31 14:35:00,90.71,90.72,90.28,90.56,88000.0,66.5747,66.5821,66.2591,66.4646,88000.0
2008-12-31 14:40:00,90.56,90.71,90.56,90.68,33800.0,66.4646,66.5747,66.4646,66.5527,33800.0
2008-12-31 14:45:00,90.67,90.71,90.45,90.58,110100.0,66.5454,66.5747,66.3839,66.4793,110100.0
2008-12-31 14:50:00,90.57,90.65,90.49,90.58,78900.0,66.472,66.5307,66.4133,66.4793,78900.0
2008-12-31 14:55:00,90.59,90.71,90.58,90.71,46400.0,66.4867,66.5747,66.4793,66.5747,46400.0
2008-12-31 15:00:00,90.71,90.93,90.71,90.91,60100.0,66.5747,66.7362,66.5747,66.7215,60100.0
2008-12-31 15:05:00,90.9,90.93,90.63,90.73,145200.0,66.7142,66.7362,66.516,66.5894,145200.0
2008-12-31 15:10:00,90.7,90.75,90.49,90.49,80500.0,66.5674,66.6041,66.4133,66.4133,80500.0
2008-12-31 15:15:00,90.51,90.69,90.51,90.68,45600.0,66.4279,66.5601,66.4279,66.5527,45600.0
2008-12-31 15:20:00,90.71,90.87,90.65,90.83,73800.0,66.5747,66.6922,66.5307,66.6628,73800.0
2008-12-31 15:25:00,90.83,90.83,90.56,90.8,54900.0,66.6628,66.6628,66.4646,66.6408,54900.0
2008-12-31 15:30:00,90.81,90.97,90.69,90.97,124300.0,66.6481,66.7656,66.5601,66.7656,124300.0
2008-12-31 15:35:00,90.97,91.21,90.97,91.06,464500.0,66.7656,66.9417,66.7656,66.8316,464500.0
2008-12-31 15:40:00,91.08,91.08,90.78,90.83,130400.0,66.8463,66.8463,66.6261,66.6628,130400.0
2008-12-31 15:45:00,90.83,90.86,90.28,90.55,211700.0,66.6628,66.6848,66.2591,66.4573,211700.0
2008-12-31 15:50:00,90.56,90.67,90.34,90.58,271400.0,66.4646,66.5454,66.3032,66.4793,271400.0
2008-12-31 15:55:00,90.59,90.88,90.41,90.49,303900.0,66.4867,66.6995,66.3546,66.4133,303900.0
2009-01-02 09:30:00,90.68,90.89,90.52,90.64,142700.0,66.5527,66.7068,66.4353,66.5234,142700.0
2009-01-02 09:35:00,90.63,90.8,90.6,90.68,56200.0,66.516,66.6408,66.494,66.5527,56200.0
2009-01-02 09:40:00,90.7,90.86,90.6,90.68,153800.0,66.5674,66.6848,66.494,66.5527,153800.0
2009-01-02 09:45:00,90.66,90.73,90.55,90.55,28700.0,66.538,66.5894,66.4573,66.4573,28700.0
2009-01-02 09:50:00,90.52,90.55,90.1,90.19,40500.0,66.4353,66.4573,66.127,66.1931,40500.0
2009-01-02 09:55:00,90.17,90.4,90.14,90.33,47800.0,66.1784,66.3472,66.1564,66.2958,47800.0
2009-01-02 10:00:00,90.29,90.52,90.19,90.29,187600.0,66.2665,66.4353,66.1931,66.2665,187600.0
2009-01-02 10:05:00,90.3,90.37,90.16,90.37,46200.0,66.2738,66.3252,66.1711,66.3252,46200.0
2009-01-02 10:10:00,90.37,90.83,90.34,90.81,35200.0,66.3252,66.6628,66.3032,66.6481,35200.0
2009-01-02 10:15:00,90.8,90.81,90.66,90.81,40500.0,66.6408,66.6481,66.538,66.6481,40500.0
2009-01-02 10:20:00,90.81,90.93,90.81,90.84,67900.0,66.6481,66.7362,66.6481,66.6701,67900.0
2009-01-02 10:25:00,90.84,91.01,90.8,90.96,82400.0,66.6701,66.7949,66.6408,66.7582,82400.0
2009-01-02 10:30:00,90.96,91.14,90.9,91.14,15600.0,66.7582,66.8903,66.7142,66.8903,15600.0
2009-01-02 10:35:00,91.16,91.49,91.16,91.47,43300.0,66.905,67.1472,66.905,67.1325,43300.0
2009-01-02 10:40:00,91.48,91.59,91.35,91.35,39400.0,67.1399,67.2206,67.0444,67.0444,39400.0
2009-01-02 10:45:00,91.35,91.41,91.3,91.39,24100.0,67.0444,67.0885,67.0078,67.0738,24100.0
2009-01-02 10:50:00,91.41,91.64,91.36,91.64,41900.0,67.0885,67.2573,67.0518,67.2573,41900.0
2009-01-02 10:55:00,91.69,91.81,91.64,91.76,36900.0,67.294,67.3821,67.2573,67.3454,36900.0
2009-01-02 11:00:00,91.75,91.83,91.71,91.74,29900.0,67.338,67.3967,67.3087,67.3307,29900.0
2009-01-02 11:05:00,91.75,91.83,91.65,91.82,35400.0,67.338,67.3967,67.2646,67.3894,35400.0
2009-01-02 11:10:00,91.82,91.83,91.58,91.67,44400.0,67.3894,67.3967,67.2133,67.2793,44400.0
2009-01-02 11:15:00,91.68,91.72,91.6,91.64,28500.0,67.2866,67.316,67.2279,67.2573,28500.0
2009-01-02 11:20:00,91.64,91.82,91.64,91.76,40200.0,67.2573,67.3894,67.2573,67.3454,40200.0
2009-01-02 11:25:00,91.76,91.91,91.73,91.91,41600.0,67.3454,67.4554,67.3233,67.4554,41600.0
2009-01-02 11:30:00,91.9,92.0,91.84,91.99,49700.0,67.4481,67.5215,67.4041,67.5142,49700.0
2009-01-02 11:35:00,91.99,92.08,91.97,91.98,43300.0,67.5142,67.5802,67.4995,67.5068,43300.0
2009-01-02 11:40:00,92.0,92.0,91.89,91.93,15800.0,67.5215,67.5215,67.4408,67.4701,15800.0
2009-01-02 11:45:00,91.94,91.99,91.9,91.92,59000.0,67.4775,67.5142,67.4481,67.4628,59000.0
2009-01-02 11:50:00,91.89,92.0,91.78,91.82,25800.0,67.4408,67.5215,67.36,67.3894,25800.0
2009-01-02 11:55:00,91.81,92.0,91.81,91.87,45700.0,67.3821,67.5215,67.3821,67.4261,45700.0
2009-01-02 12:00:00,91.87,91.95,91.8,91.91,27000.0,67.4261,67.4848,67.3747,67.4554,27000.0
2009-01-02 12:05:00,91.92,91.94,91.86,91.91,51800.0,67.4628,67.4775,67.4188,67.4554,51800.0
2009-01-02 12:10:00,91.9,92.03,91.84,91.89,32800.0,67.4481,67.5435,67.4041,67.4408,32800.0
2009-01-02 12:15:00,91.89,91.97,91.88,91.95,16300.0,67.4408,67.4995,67.4334,67.4848,16300.0
2009-01-02 12:20:00,91.94,91.97,91.88,91.95,22900.0,67.4775,67.4995,67.4334,67.4848,22900.0
2009-01-02 12:25:00,91.95,92.05,91.92,91.98,28200.0,67.4848,67.5582,67.4628,67.5068,28200.0
2009-01-02 12:30:00,92.0,92.11,91.97,92.08,34500.0,67.5215,67.6022,67.4995,67.5802,34500.0
2009-01-02 12:35:00,92.1,92.27,92.04,92.25,51800.0,67.5949,67.7197,67.5509,67.705,51800.0
2009-01-02 12:40:00,92.25,92.35,92.22,92.27,56300.0,67.705,67.7784,67.683,67.7197,56300.0
2009-01-02 12:45:00,92.26,92.33,92.25,92.27,21600.0,67.7123,67.7637,67.705,67.7197,21600.0
2009-01-02 12:50:00,92.28,92.28,92.1,92.14,21200.0,67.727,67.727,67.5949,67.6243,21200.0
2009-01-02 12:55:00,92.15,92.2,92.11,92.16,28400.0,67.6316,67.6683,67.6022,67.6389,28400.0
2009-01-02 13:00:00,92.15,92.2,92.14,92.18,27000.0,67.6316,67.6683,67.6243,67.6536,27000.0
2009-01-02 13:05:00,92.17,92.26,92.09,92.25,30600.0,67.6463,67.7123,67.5876,67.705,30600.0
2009-01-02 13:10:00,92.25,92.42,92.23,92.28,47700.0,67.705,67.8298,67.6903,67.727,47700.0
2009-01-02 13:15:00,92.3,92.31,92.25,92.27,32200.0,67.7417,67.749,67.705,67.7197,32200.0
2009-01-02 13:20:00,92.29,92.42,92.24,92.39,30000.0,67.7343,67.8298,67.6976,67.8077,30000.0
2009-01-02 13:25:00,92.38,92.6,92.32,92.58,45300.0,67.8004,67.9619,67.7564,67.9472,45300.0
2009-01-02 13:30:00,92.59,92.61,92.48,92.58,40600.0,67.9545,67.9692,67.8738,67.9472,40600.0
2009-01-02 13:35:00,92.59,92.7,92.57,92.57,21800.0,67.9545,68.0353,67.9398,67.9398,21800.0
2009-01-02 13:40:00,92.58,92.75,92.58,92.68,33400.0,67.9472,68.0719,67.9472,68.0206,33400.0
2009-01-02 13:45:00,92.68,92.78,92.64,92.74,31200.0,68.0206,68.094,67.9912,68.0646,31200.0
2009-01-02 13:50:00,92.75,92.78,92.64,92.64,17400.0,68.0719,68.094,67.9912,67.9912,17400.0
2009-01-02 13:55:00,92.65,92.67,92.52,92.6,26000.0,67.9986,68.0132,67.9031,67.9619,26000.0
2009-01-02 14:00:00,92.61,92.61,92.46,92.51,14600.0,67.9692,67.9692,67.8591,67.8958,14600.0
2009-01-02 14:05:00,92.53,92.57,92.38,92.49,39700.0,67.9105,67.9398,67.8004,67.8811,39700.0
2009-01-02 14:10:00,92.49,92.57,92.4,92.5,20700.0,67.8811,67.9398,67.8151,67.8885,20700.0
2009-01-02 14:15:00,92.55,92.66,92.53,92.61,38300.0,67.9252,68.0059,67.9105,67.9692,38300.0
2009-01-02 14:20:00,92.62,92.88,92.6,92.85,75300.0,67.9765,68.1674,67.9619,68.1453,75300.0
2009-01-02 14:25:00,92.83,92.86,92.75,92.82,20200.0,68.1307,68.1527,68.0719,68.1233,20200.0
2009-01-02 14:30:00,92.88,93.09,92.88,92.9,101800.0,68.1674,68.3215,68.1674,68.182,101800.0
2009-01-02 14:35:00,92.92,93.03,92.9,92.95,25700.0,68.1967,68.2774,68.182,68.2187,25700.0
2009-01-02 14:40:00,92.95,93.13,92.86,92.88,40900.0,68.2187,68.3508,68.1527,68.1674,40900.0
2009-01-02 14:45:00,92.89,92.91,92.77,92.82,30000.0,68.1747,68.1894,68.0866,68.1233,30000.0
2009-01-02 14:50:00,92.82,92.99,92.79,92.99,26100.0,68.1233,68.2481,68.1013,68.2481,26100.0
2009-01-02 14:55:00,92.96,93.03,92.9,93.02,29800.0,68.2261,68.2774,68.182,68.2701,29800.0
2009-01-02 15:00:00,93.02,93.34,93.01,93.23,152600.0,68.2701,68.505,68.2628,68.4242,152600.0
2009-01-02 15:05:00,93.22,93.23,93.05,93.11,50900.0,68.4169,68.4242,68.2921,68.3362,50900.0
2009-01-02 15:10:00,93.11,93.22,93.03,93.17,57500.0,68.3362,68.4169,68.2774,68.3802,57500.0
2009-01-02 15:15:00,93.19,93.25,93.16,93.21,46300.0,68.3949,68.4389,68.3729,68.4096,46300.0
2009-01-02 15:20:00,93.2,93.23,93.06,93.17,63100.0,68.4022,68.4242,68.2995,68.3802,63100.0
2009-01-02 15:25:00,93.18,93.33,93.11,93.31,36400.0,68.3875,68.4976,68.3362,68.4829,36400.0
2009-01-02 15:30:00,93.32,93.38,93.18,93.22,90500.0,68.4903,68.5343,68.3875,68.4169,90500.0
2009-01-02 15:35:00,93.22,93.36,93.17,93.36,68900.0,68.4169,68.5196,68.3802,68.5196,68900.0
2009-01-02 15:40:00,93.36,93.62,93.29,93.47,98200.0,68.5196,68.7105,68.4683,68.6004,98200.0
2009-01-02 15:45:00,93.5,93.65,93.37,93.46,102100.0,68.6224,68.7325,68.527,68.593,102100.0
2009-01-02 15:50:00,93.49,93.66,93.43,93.58,123900.0,68.6151,68.7398,68.571,68.6811,123900.0
2009-01-02 15:55:00,93.58,93.6,93.11,93.15,82400.0,68.6811,68.6958,68.3362,68.3655,82400.0
2009-01-05 09:30:00,92.83,92.83,92.47,92.54,518400.0,68.1307,68.1307,67.8664,67.9178,518400.0
2009-01-05 09:35:00,92.56,92.82,92.43,92.45,125300.0,67.9325,68.1233,67.8371,67.8518,125300.0
2009-01-05 09:40:00,92.45,92.54,92.33,92.41,57200.0,67.8518,67.9178,67.7637,67.8224,57200.0
2009-01-05 09:45:00,92.35,92.42,92.26,92.26,31000.0,67.7784,67.8298,67.7123,67.7123,31000.0
2009-01-05 09:50:00,92.28,92.37,92.15,92.2,61900.0,67.727,67.7931,67.6316,67.6683,61900.0
2009-01-05 09:55:00,92.21,92.23,92.08,92.23,33000.0,67.6756,67.6903,67.5802,67.6903,33000.0
2009-01-05 10:00:00,92.26,92.47,92.26,92.4,72600.0,67.7123,67.8664,67.7123,67.8151,72600.0
2009-01-05 10:05:00,92.39,92.63,92.18,92.62,40900.0,67.8077,67.9839,67.6536,67.9765,40900.0
2009-01-05 10:10:00,92.63,92.77,92.58,92.74,52000.0,67.9839,68.0866,67.9472,68.0646,52000.0
2009-01-05 10:15:00,92.75,92.85,92.59,92.63,57000.0,68.0719,68.1453,67.9545,67.9839,57000.0
2009-01-05 10:20:00,92.63,92.87,92.61,92.73,37000.0,67.9839,68.16,67.9692,68.0573,37000.0
2009-01-05 10:25:00,92.74,93.0,92.71,92.96,31200.0,68.0646,68.2554,68.0426,68.2261,31200.0
2009-01-05 10:30:00,92.96,93.08,92.89,93.01,71300.0,68.2261,68.3141,68.1747,68.2628,71300.0
2009-01-05 10:35:00,93.01,93.19,92.98,93.17,57600.0,68.2628,68.3949,68.2408,68.3802,57600.0
2009-01-05 10:40:00,93.2,93.45,93.18,93.39,69700.0,68.4022,68.5857,68.3875,68.5417,69700.0
2009-01-05 10:45:00,93.39,93.55,93.35,93.41,75900.0,68.5417,68.6591,68.5123,68.5563,75900.0
2009-01-05 10:50:00,93.41,93.55,93.38,93.38,69400.0,68.5563,68.6591,68.5343,68.5343,69400.0
2009-01-05 10:55:00,93.37,93.44,93.28,93.31,45800.0,68.527,68.5784,68.4609,68.4829,45800.0
2009-01-05 11:00:00,93.29,93.37,93.24,93.26,36400.0,68.4683,68.527,68.4316,68.4463,36400.0
2009-01-05 11:05:00,93.27,93.39,93.21,93.39,21800.0,68.4536,68.5417,68.4096,68.5417,21800.0
2009-01-05 11:10:00,93.37,93.42,93.32,93.34,73600.0,68.527,68.5637,68.4903,68.505,73600.0
2009-01-05 11:15:00,93.35,93.4,93.19,93.23,37300.0,68.5123,68.549,68.3949,68.4242,37300.0
2009-01-05 11:20:00,93.24,93.24,93.0,93.02,87700.0,68.4316,68.4316,68.2554,68.2701,87700.0
2009-01-05 11:25:00,93.0,93.02,92.89,92.98,96300.0,68.2554,68.2701,68.1747,68.2408,96300.0
2009-01-05 11:30:00,92.95,93.05,92.89,93.01,46600.0,68.2187,68.2921,68.1747,68.2628,46600.0
2009-01-05 11:35:00,93.04,93.15,92.97,93.14,40200.0,68.2848,68.3655,68.2334,68.3582,40200.0
2009-01-05 11:40:00,93.14,93.18,93.1,93.16,28800.0,68.3582,68.3875,68.3288,68.3729,28800.0
2009-01-05 11:45:00,93.15,93.25,93.14,93.21,26400.0,68.3655,68.4389,68.3582,68.4096,26400.0
2009-01-05 11:50:00,93.23,93.23,93.0,93.08,40200.0,68.4242,68.4242,68.2554,68.3141,40200.0
2009-01-05 11:55:00,93.08,93.1,92.87,92.9,22900.0,68.3141,68.3288,68.16,68.182,22900.0
2009-01-05 12:00:00,92.88,92.98,92.87,92.98,15000.0,68.1674,68.2408,68.16,68.2408,15000.0
2009-01-05 12:05:00,92.95,93.08,92.91,93.08,17700.0,68.2187,68.3141,68.1894,68.3141,17700.0
2009-01-05 12:10:00,93.11,93.16,93.07,93.12,35600.0,68.3362,68.3729,68.3068,68.3435,35600.0
2009-01-05 12:15:00,93.16,93.44,93.15,93.41,23500.0,68.3729,68.5784,68.3655,68.5563,23500.0
2009-01-05 12:20:00,93.45,93.51,93.35,93.36,22300.0,68.5857,68.6297,68.5123,68.5196,22300.0
2009-01-05 12:25:00,93.36,93.38,93.24,93.32,48700.0,68.5196,68.5343,68.4316,68.4903,48700.0
2009-01-05 12:30:00,93.31,93.35,93.23,93.24,30200.0,68.4829,68.5123,68.4242,68.4316,30200.0
2009-01-05 12:35:00,93.23,93.24,93.08,93.16,32300.0,68.4242,68.4316,68.3141,68.3729,32300.0
2009-01-05 12:40:00,93.15,93.15,93.0,93.02,27500.0,68.3655,68.3655,68.2554,68.2701,27500.0
2009-01-05 12:45:00,93.03,93.25,93.03,93.09,44500.0,68.2774,68.4389,68.2774,68.3215,44500.0
2009-01-05 12:50:00,93.09,93.11,92.94,93.02,36200.0,68.3215,68.3362,68.2114,68.2701,36200.0
2009-01-05 12:55:00,93.04,93.18,92.89,93.16,38000.0,68.2848,68.3875,68.1747,68.3729,38000.0
2009-01-05 13:00:00,93.16,93.35,93.16,93.31,38600.0,68.3729,68.5123,68.3729,68.4829,38600.0
2009-01-05 13:05:00,93.31,93.35,93.16,93.18,30600.0,68.4829,68.5123,68.3729,68.3875,30600.0
2009-01-05 13:10:00,93.16,93.33,93.11,93.27,64900.0,68.3729,68.4976,68.3362,68.4536,64900.0
2009-01-05 13:15:00,93.29,93.29,93.08,93.16,23100.0,68.4683,68.4683,68.3141,68.3729,23100.0
2009-01-05 13:20:00,93.19,93.44,93.18,93.41,100800.0,68.3949,68.5784,68.3875,68.5563,100800.0
2009-01-05 13:25:00,93.43,93.46,93.19,93.28,40800.0,68.571,68.593,68.3949,68.4609,40800.0
2009-01-05 13:30:00,93.31,93.4,93.29,93.38,35800.0,68.4829,68.549,68.4683,68.5343,35800.0
2009-01-05 13:35:00,93.37,93.37,93.06,93.12,48800.0,68.527,68.527,68.2995,68.3435,48800.0
2009-01-05 13:40:00,93.14,93.29,93.04,93.28,63600.0,68.3582,68.4683,68.2848,68.4609,63600.0
2009-01-05 13:45:00,93.28,93.42,93.19,93.29,55300.0,68.4609,68.5637,68.3949,68.4683,55300.0
2009-01-05 13:50:00,93.31,93.7,93.29,93.62,107800.0,68.4829,68.7692,68.4683,68.7105,107800.0
2009-01-05 13:55:00,93.63,93.76,93.6,93.65,46600.0,68.7178,68.8132,68.6958,68.7325,46600.0
2009-01-05 14:00:00,93.65,93.76,93.61,93.76,53700.0,68.7325,68.8132,68.7031,68.8132,53700.0
2009-01-05 14:05:00,93.77,93.84,93.58,93.6,47400.0,68.8206,68.8719,68.6811,68.6958,47400.0
2009-01-05 14:10:00,93.61,93.72,93.49,93.52,82200.0,68.7031,68.7839,68.6151,68.6371,82200.0
2009-01-05 14:15:00,93.51,93.54,93.29,93.34,43200.0,68.6297,68.6518,68.4683,68.505,43200.0
2009-01-05 14:20:00,93.35,93.37,93.08,93.21,50800.0,68.5123,68.527,68.3141,68.4096,50800.0
2009-01-05 14:25:00,93.2,93.27,93.0,93.03,30600.0,68.4022,68.4536,68.2554,68.2774,30600.0
2009-01-05 14:30:00,93.0,93.04,92.87,93.03,58500.0,68.2554,68.2848,68.16,68.2774,58500.0
2009-01-05 14:35:00,92.99,93.14,92.97,93.0,41400.0,68.2481,68.3582,68.2334,68.2554,41400.0
2009-01-05 14:40:00,92.98,93.24,92.96,92.96,78000.0,68.2408,68.4316,68.2261,68.2261,78000.0
2009-01-05 14:45:00,92.98,93.02,92.69,92.82,75800.0,68.2408,68.2701,68.0279,68.1233,75800.0
2009-01-05 14:50:00,92.84,92.86,92.58,92.61,42500.0,68.138,68.1527,67.9472,67.9692,42500.0
2009-01-05 14:55:00,92.61,92.85,92.61,92.77,67300.0,67.9692,68.1453,67.9692,68.0866,67300.0
2009-01-05 15:00:00,92.77,92.93,92.77,92.87,41000.0,68.0866,68.2041,68.0866,68.16,41000.0
2009-01-05 15:05:00,92.88,93.07,92.8,92.82,46800.0,68.1674,68.3068,68.1086,68.1233,46800.0
2009-01-05 15:10:00,92.81,92.97,92.54,92.56,76300.0,68.116,68.2334,67.9178,67.9325,76300.0
2009-01-05 15:15:00,92.56,92.69,92.4,92.61,52900.0,67.9325,68.0279,67.8151,67.9692,52900.0
2009-01-05 15:20:00,92.62,92.68,92.33,92.44,86700.0,67.9765,68.0206,67.7637,67.8444,86700.0
2009-01-05 15:25:00,92.47,92.56,92.3,92.43,61900.0,67.8664,67.9325,67.7417,67.8371,61900.0
2009-01-05 15:30:00,92.42,92.53,92.29,92.52,102300.0,67.8298,67.9105,67.7343,67.9031,102300.0
2009-01-05 15:35:00,92.52,92.72,92.37,92.68,109400.0,67.9031,68.0499,67.7931,68.0206,109400.0
2009-01-05 15:40:00,92.71,92.97,92.69,92.8,106200.0,68.0426,68.2334,68.0279,68.1086,106200.0
2009-01-05 15:45:00,92.81,92.86,92.55,92.61,152200.0,68.116,68.1527,67.9252,67.9692,152200.0
2009-01-05 15:50:00,92.63,92.86,92.63,92.83,125000.0,67.9839,68.1527,67.9839,68.1307,125000.0
2009-01-05 15:55:00,92.83,93.01,92.7,93.01,110600.0,68.1307,68.2628,68.0353,68.2628,110600.0
2009-01-06 09:30:00,93.92,94.01,93.78,93.92,227200.0,68.9306,68.9967,68.8279,68.9306,227200.0
2009-01-06 09:35:00,93.92,93.97,93.72,93.85,49200.0,68.9306,68.9673,68.7839,68.8793,49200.0
2009-01-06 09:40:00,93.88,94.03,93.66,93.94,99900.0,68.9013,69.0114,68.7398,68.9453,99900.0
2009-01-06 09:45:00,93.96,94.39,93.83,94.38,127100.0,68.96,69.2756,68.8646,69.2683,127100.0
2009-01-06 09:50:00,94.36,94.56,94.3,94.51,75900.0,69.2536,69.4004,69.2095,69.3637,75900.0
2009-01-06 09:55:00,94.5,94.53,94.39,94.45,68900.0,69.3563,69.3783,69.2756,69.3196,68900.0
2009-01-06 10:00:00,94.42,94.65,94.08,94.1,165400.0,69.2976,69.4664,69.0481,69.0628,165400.0
2009-01-06 10:05:00,94.13,94.13,93.88,93.89,65000.0,69.0848,69.0848,68.9013,68.9086,65000.0
2009-01-06 10:10:00,93.88,93.88,93.61,93.7,116000.0,68.9013,68.9013,68.7031,68.7692,116000.0
2009-01-06 10:15:00,93.65,93.65,93.32,93.41,113900.0,68.7325,68.7325,68.4903,68.5563,113900.0
2009-01-06 10:20:00,93.41,93.5,93.29,93.42,59200.0,68.5563,68.6224,68.4683,68.5637,59200.0
2009-01-06 10:25:00,93.5,93.51,93.05,93.18,110800.0,68.6224,68.6297,68.2921,68.3875,110800.0
2009-01-06 10:30:00,93.19,93.48,93.19,93.44,67000.0,68.3949,68.6077,68.3949,68.5784,67000.0
2009-01-06 10:35:00,93.43,93.53,93.4,93.51,48400.0,68.571,68.6444,68.549,68.6297,48400.0
2009-01-06 10:40:00,93.51,93.69,93.51,93.65,54400.0,68.6297,68.7618,68.6297,68.7325,54400.0
2009-01-06 10:45:00,93.64,93.64,93.41,93.41,45300.0,68.7251,68.7251,68.5563,68.5563,45300.0
2009-01-06 10:50:00,93.42,93.56,93.33,93.33,94900.0,68.5637,68.6664,68.4976,68.4976,94900.0
2009-01-06 10:55:00,93.32,93.5,93.19,93.28,71000.0,68.4903,68.6224,68.3949,68.4609,71000.0
2009-01-06 11:00:00,93.3,93.33,93.05,93.08,52800.0,68.4756,68.4976,68.2921,68.3141,52800.0
2009-01-06 11:05:00,93.09,93.11,92.9,92.92,65500.0,68.3215,68.3362,68.182,68.1967,65500.0
2009-01-06 11:10:00,92.93,93.06,92.93,93.02,42600.0,68.2041,68.2995,68.2041,68.2701,42600.0
2009-01-06 11:15:00,93.02,93.26,93.02,93.24,27400.0,68.2701,68.4463,68.2701,68.4316,27400.0
2009-01-06 11:20:00,93.24,93.26,93.1,93.1,31800.0,68.4316,68.4463,68.3288,68.3288,31800.0
2009-01-06 11:25:00,93.14,93.31,93.12,93.22,50300.0,68.3582,68.4829,68.3435,68.4169,50300.0
2009-01-06 11:30:00,93.27,93.39,93.25,93.37,10800.0,68.4536,68.5417,68.4389,68.527,10800.0
2009-01-06 11:35:00,93.36,93.45,93.27,93.4,21200.0,68.5196,68.5857,68.4536,68.549,21200.0
2009-01-06 11:40:00,93.4,93.52,93.38,93.44,28500.0,68.549,68.6371,68.5343,68.5784,28500.0
2009-01-06 11:45:00,93.46,93.46,93.32,93.43,29700.0,68.593,68.593,68.4903,68.571,29700.0
2009-01-06 11:50:00,93.45,93.48,93.33,93.35,41800.0,68.5857,68.6077,68.4976,68.5123,41800.0
2009-01-06 11:55:00,93.35,93.39,93.26,93.35,48600.0,68.5123,68.5417,68.4463,68.5123,48600.0
2009-01-06 12:00:00,93.36,93.4,93.26,93.31,27200.0,68.5196,68.549,68.4463,68.4829,27200.0
2009-01-06 12:05:00,93.31,93.58,93.31,93.58,54000.0,68.4829,68.6811,68.4829,68.6811,54000.0
2009-01-06 12:10:00,93.58,93.71,93.51,93.65,36900.0,68.6811,68.7765,68.6297,68.7325,36900.0
2009-01-06 12:15:00,93.64,93.65,93.51,93.54,40100.0,68.7251,68.7325,68.6297,68.6518,40100.0
2009-01-06 12:20:00,93.53,93.61,93.4,93.4,82200.0,68.6444,68.7031,68.549,68.549,82200.0
2009-01-06 12:25:00,93.41,93.47,93.38,93.43,52000.0,68.5563,68.6004,68.5343,68.571,52000.0
2009-01-06 12:30:00,93.43,93.62,93.39,93.61,30900.0,68.571,68.7105,68.5417,68.7031,30900.0
2009-01-06 12:35:00,93.63,93.83,93.63,93.83,52800.0,68.7178,68.8646,68.7178,68.8646,52800.0
2009-01-06 12:40:00,93.83,93.84,93.72,93.72,67500.0,68.8646,68.8719,68.7839,68.7839,67500.0
2009-01-06 12:45:00,93.75,93.83,93.62,93.81,80100.0,68.8059,68.8646,68.7105,68.8499,80100.0
2009-01-06 12:50:00,93.83,93.92,93.81,93.84,64300.0,68.8646,68.9306,68.8499,68.8719,64300.0
2009-01-06 12:55:00,93.81,93.86,93.75,93.79,53100.0,68.8499,68.8866,68.8059,68.8352,53100.0
2009-01-06 13:00:00,93.79,93.82,93.58,93.59,80000.0,68.8352,68.8573,68.6811,68.6884,80000.0
2009-01-06 13:05:00,93.59,93.6,93.5,93.56,41000.0,68.6884,68.6958,68.6224,68.6664,41000.0
2009-01-06 13:10:00,93.54,93.57,93.41,93.43,36100.0,68.6518,68.6738,68.5563,68.571,36100.0
2009-01-06 13:15:00,93.43,93.46,93.2,93.23,79500.0,68.571,68.593,68.4022,68.4242,79500.0
2009-01-06 13:20:00,93.23,93.37,93.11,93.34,125600.0,68.4242,68.527,68.3362,68.505,125600.0
2009-01-06 13:25:00,93.34,93.43,93.25,93.35,60700.0,68.505,68.571,68.4389,68.5123,60700.0
2009-01-06 13:30:00,93.35,93.39,93.18,93.37,66500.0,68.5123,68.5417,68.3875,68.527,66500.0
2009-01-06 13:35:00,93.36,93.53,93.25,93.36,68500.0,68.5196,68.6444,68.4389,68.5196,68500.0
2009-01-06 13:40:00,93.35,93.47,93.27,93.42,46700.0,68.5123,68.6004,68.4536,68.5637,46700.0
2009-01-06 13:45:00,93.41,93.63,93.35,93.6,38100.0,68.5563,68.7178,68.5123,68.6958,38100.0
2009-01-06 13:50:00,93.63,93.72,93.49,93.63,41400.0,68.7178,68.7839,68.6151,68.7178,41400.0
2009-01-06 13:55:00,93.58,93.58,93.42,93.42,27000.0,68.6811,68.6811,68.5637,68.5637,27000.0
2009-01-06 14:00:00,93.43,93.47,93.16,93.3,142600.0,68.571,68.6004,68.3729,68.4756,142600.0
2009-01-06 14:05:00,93.29,93.52,93.21,93.52,91300.0,68.4683,68.6371,68.4096,68.6371,91300.0
2009-01-06 14:10:00,93.58,93.91,93.53,93.76,125300.0,68.6811,68.9233,68.6444,68.8132,125300.0
2009-01-06 14:15:00,93.79,94.07,93.75,93.93,86000.0,68.8352,69.0407,68.8059,68.938,86000.0
2009-01-06 14:20:00,93.93,94.05,93.79,93.84,35500.0,68.938,69.0261,68.8352,68.8719,35500.0
2009-01-06 14:25:00,93.82,93.96,93.76,93.96,38800.0,68.8573,68.96,68.8132,68.96,38800.0
2009-01-06 14:30:00,93.94,94.18,93.91,93.92,68200.0,68.9453,69.1215,68.9233,68.9306,68200.0
2009-01-06 14:35:00,93.91,94.08,93.91,93.97,111000.0,68.9233,69.0481,68.9233,68.9673,111000.0
2009-01-06 14:40:00,93.97,94.16,93.97,94.14,119100.0,68.9673,69.1068,68.9673,69.0921,119100.0
2009-01-06 14:45:00,94.15,94.35,94.15,94.34,76300.0,69.0994,69.2462,69.0994,69.2389,76300.0
2009-01-06 14:50:00,94.33,94.34,94.17,94.24,56400.0,69.2316,69.2389,69.1141,69.1655,56400.0
2009-01-06 14:55:00,94.24,94.37,94.21,94.37,28000.0,69.1655,69.2609,69.1435,69.2609,28000.0
2009-01-06 15:00:00,94.38,94.41,94.21,94.25,59000.0,69.2683,69.2903,69.1435,69.1728,59000.0
2009-01-06 15:05:00,94.26,94.29,93.91,93.99,76900.0,69.1802,69.2022,68.9233,68.982,76900.0
2009-01-06 15:10:00,93.96,93.97,93.75,93.88,197000.0,68.96,68.9673,68.8059,68.9013,197000.0
2009-01-06 15:15:00,93.87,93.98,93.62,93.64,80800.0,68.8939,68.9747,68.7105,68.7251,80800.0
2009-01-06 15:20:00,93.63,93.68,93.47,93.54,68700.0,68.7178,68.7545,68.6004,68.6518,68700.0
2009-01-06 15:25:00,93.47,93.64,93.31,93.47,126300.0,68.6004,68.7251,68.4829,68.6004,126300.0
2009-01-06 15:30:00,93.47,93.72,93.37,93.37,127300.0,68.6004,68.7839,68.527,68.527,127300.0
2009-01-06 15:35:00,93.35,93.52,93.11,93.25,122700.0,68.5123,68.6371,68.3362,68.4389,122700.0
2009-01-06 15:40:00,93.43,93.66,93.29,93.62,220100.0,68.571,68.7398,68.4683,68.7105,220100.0
2009-01-06 15:45:00,93.61,93.74,93.45,93.62,122500.0,68.7031,68.7985,68.5857,68.7105,122500.0
2009-01-06 15:50:00,93.67,93.72,93.45,93.59,94100.0,68.7472,68.7839,68.5857,68.6884,94100.0
2009-01-06 15:55:00,93.59,93.62,93.44,93.62,75000.0,68.6884,68.7105,68.5784,68.7105,75000.0
2009-01-06 16:00:00,93.61,93.72,93.56,93.72,28900.0,68.7031,68.7839,68.6664,68.7839,28900.0
2009-01-06 16:05:00,93.72,93.72,93.72,93.72,0.0,68.7839,68.7839,68.7839,68.7839,0.0
2009-01-06 16:10:00,93.57,93.58,93.57,93.58,800.0,68.6738,68.6811,68.6738,68.6811,800.0
2009-01-07 09:30:00,92.11,92.22,91.96,92.16,73800.0,67.6022,67.683,67.4921,67.6389,73800.0
2009-01-07 09:35:00,92.17,92.33,91.89,91.96,92500.0,67.6463,67.7637,67.4408,67.4921,92500.0
2009-01-07 09:40:00,91.98,92.21,91.87,92.18,80600.0,67.5068,67.6756,67.4261,67.6536,80600.0
2009-01-07 09:45:00,92.2,92.3,91.99,92.3,78800.0,67.6683,67.7417,67.5142,67.7417,78800.0
2009-01-07 09:50:00,92.29,92.47,92.27,92.43,56900.0,67.7343,67.8664,67.7197,67.8371,56900.0
2009-01-07 09:55:00,92.38,92.43,92.24,92.28,29000.0,67.8004,67.8371,67.6976,67.727,29000.0
2009-01-07 10:00:00,92.27,92.43,92.09,92.12,66200.0,67.7197,67.8371,67.5876,67.6096,66200.0
2009-01-07 10:05:00,92.1,92.18,91.99,92.18,62000.0,67.5949,67.6536,67.5142,67.6536,62000.0
2009-01-07 10:10:00,92.18,92.28,91.94,91.97,34200.0,67.6536,67.727,67.4775,67.4995,34200.0
2009-01-07 10:15:00,91.97,91.99,91.62,91.75,64400.0,67.4995,67.5142,67.2426,67.338,64400.0
2009-01-07 10:20:00,91.7,91.78,91.62,91.67,36600.0,67.3013,67.36,67.2426,67.2793,36600.0
2009-01-07 10:25:00,91.68,91.79,91.57,91.79,38400.0,67.2866,67.3674,67.2059,67.3674,38400.0
2009-01-07 10:30:00,91.75,91.76,91.49,91.63,76100.0,67.338,67.3454,67.1472,67.2499,76100.0
2009-01-07 10:35:00,91.65,91.79,91.5,91.63,76300.0,67.2646,67.3674,67.1545,67.2499,76300.0
2009-01-07 10:40:00,91.68,91.83,91.68,91.77,46700.0,67.2866,67.3967,67.2866,67.3527,46700.0
2009-01-07 10:45:00,91.77,91.84,91.67,91.72,39800.0,67.3527,67.4041,67.2793,67.316,39800.0
2009-01-07 10:50:00,91.69,91.69,91.45,91.61,50400.0,67.294,67.294,67.1178,67.2353,50400.0
2009-01-07 10:55:00,91.64,91.77,91.52,91.71,41400.0,67.2573,67.3527,67.1692,67.3087,41400.0
2009-01-07 11:00:00,91.68,91.95,91.57,91.84,49900.0,67.2866,67.4848,67.2059,67.4041,49900.0
2009-01-07 11:05:00,91.86,91.98,91.81,91.88,49600.0,67.4188,67.5068,67.3821,67.4334,49600.0
2009-01-07 11:10:00,91.86,91.92,91.78,91.88,30600.0,67.4188,67.4628,67.36,67.4334,30600.0
2009-01-07 11:15:00,91.84,91.96,91.73,91.73,28200.0,67.4041,67.4921,67.3233,67.3233,28200.0
2009-01-07 11:20:00,91.7,91.89,91.64,91.87,22400.0,67.3013,67.4408,67.2573,67.4261,22400.0
2009-01-07 11:25:00,91.9,91.95,91.76,91.87,29000.0,67.4481,67.4848,67.3454,67.4261,29000.0
2009-01-07 11:30:00,91.85,92.02,91.84,91.96,24400.0,67.4114,67.5362,67.4041,67.4921,24400.0
2009-01-07 11:35:00,91.97,91.99,91.82,91.98,51300.0,67.4995,67.5142,67.3894,67.5068,51300.0
2009-01-07 11:40:00,91.96,92.19,91.96,92.14,48400.0,67.4921,67.6609,67.4921,67.6243,48400.0
2009-01-07 11:45:00,92.15,92.28,92.11,92.22,46000.0,67.6316,67.727,67.6022,67.683,46000.0
2009-01-07 11:50:00,92.23,92.32,92.13,92.27,60700.0,67.6903,67.7564,67.6169,67.7197,60700.0
2009-01-07 11:55:00,92.26,92.29,92.16,92.23,47200.0,67.7123,67.7343,67.6389,67.6903,47200.0
2009-01-07 12:00:00,92.2,92.21,91.94,92.02,72000.0,67.6683,67.6756,67.4775,67.5362,72000.0
2009-01-07 12:05:00,91.99,92.12,91.97,92.08,34400.0,67.5142,67.6096,67.4995,67.5802,34400.0
2009-01-07 12:10:00,92.06,92.11,91.96,92.03,28100.0,67.5655,67.6022,67.4921,67.5435,28100.0
2009-01-07 12:15:00,92.07,92.2,91.96,92.04,52700.0,67.5729,67.6683,67.4921,67.5509,52700.0
2009-01-07 12:20:00,92.04,92.06,91.74,91.78,52700.0,67.5509,67.5655,67.3307,67.36,52700.0
2009-01-07 12:25:00,91.79,91.85,91.77,91.83,27400.0,67.3674,67.4114,67.3527,67.3967,27400.0
2009-01-07 12:30:00,91.82,91.84,91.74,91.8,22000.0,67.3894,67.4041,67.3307,67.3747,22000.0
2009-01-07 12:35:00,91.81,91.95,91.79,91.92,41500.0,67.3821,67.4848,67.3674,67.4628,41500.0
2009-01-07 12:40:00,91.92,91.95,91.79,91.88,34700.0,67.4628,67.4848,67.3674,67.4334,34700.0
2009-01-07 12:45:00,91.86,91.96,91.76,91.81,83500.0,67.4188,67.4921,67.3454,67.3821,83500.0
2009-01-07 12:50:00,91.81,91.81,91.7,91.73,42000.0,67.3821,67.3821,67.3013,67.3233,42000.0
2009-01-07 12:55:00,91.72,91.74,91.55,91.61,36100.0,67.316,67.3307,67.1912,67.2353,36100.0
2009-01-07 13:00:00,91.63,91.65,91.53,91.62,38200.0,67.2499,67.2646,67.1766,67.2426,38200.0
2009-01-07 13:05:00,91.65,91.78,91.6,91.74,21700.0,67.2646,67.36,67.2279,67.3307,21700.0
2009-01-07 13:10:00,91.75,91.79,91.64,91.68,25700.0,67.338,67.3674,67.2573,67.2866,25700.0
2009-01-07 13:15:00,91.68,91.88,91.66,91.84,13900.0,67.2866,67.4334,67.272,67.4041,13900.0
2009-01-07 13:20:00,91.83,91.88,91.71,91.71,23600.0,67.3967,67.4334,67.3087,67.3087,23600.0
2009-01-07 13:25:00,91.73,91.84,91.73,91.8,38600.0,67.3233,67.4041,67.3233,67.3747,38600.0
2009-01-07 13:30:00,91.78,91.96,91.72,91.85,23900.0,67.36,67.4921,67.316,67.4114,23900.0
2009-01-07 13:35:00,91.85,91.91,91.83,91.86,10300.0,67.4114,67.4554,67.3967,67.4188,10300.0
2009-01-07 13:40:00,91.88,91.88,91.43,91.46,39700.0,67.4334,67.4334,67.1032,67.1252,39700.0
2009-01-07 13:45:00,91.47,91.52,91.36,91.48,27300.0,67.1325,67.1692,67.0518,67.1399,27300.0
2009-01-07 13:50:00,91.46,91.47,91.29,91.4,22200.0,67.1252,67.1325,67.0004,67.0811,22200.0
2009-01-07 13:55:00,91.38,91.38,91.14,91.18,41100.0,67.0665,67.0665,66.8903,66.9197,41100.0
2009-01-07 14:00:00,91.16,91.26,91.08,91.16,23300.0,66.905,66.9784,66.8463,66.905,23300.0
2009-01-07 14:05:00,91.16,91.21,91.12,91.19,15000.0,66.905,66.9417,66.8756,66.927,15000.0
2009-01-07 14:10:00,91.2,91.25,91.09,91.24,44500.0,66.9344,66.9711,66.8536,66.9637,44500.0
2009-01-07 14:15:00,91.24,91.27,91.05,91.06,39500.0,66.9637,66.9857,66.8243,66.8316,39500.0
2009-01-07 14:20:00,91.04,91.13,90.92,91.01,43700.0,66.8169,66.883,66.7289,66.7949,43700.0
2009-01-07 14:25:00,91.01,91.08,90.85,91.0,79700.0,66.7949,66.8463,66.6775,66.7876,79700.0
2009-01-07 14:30:00,91.01,91.09,90.87,90.96,34700.0,66.7949,66.8536,66.6922,66.7582,34700.0
2009-01-07 14:35:00,90.99,91.07,90.87,90.97,36800.0,66.7802,66.8389,66.6922,66.7656,36800.0
2009-01-07 14:40:00,90.96,91.11,90.81,91.07,46300.0,66.7582,66.8683,66.6481,66.8389,46300.0
2009-01-07 14:45:00,91.06,91.07,90.81,90.87,56400.0,66.8316,66.8389,66.6481,66.6922,56400.0
2009-01-07 14:50:00,90.88,90.9,90.76,90.9,42800.0,66.6995,66.7142,66.6114,66.7142,42800.0
2009-01-07 14:55:00,90.9,90.9,90.76,90.81,26200.0,66.7142,66.7142,66.6114,66.6481,26200.0
2009-01-07 15:00:00,90.79,90.87,90.7,90.76,78300.0,66.6334,66.6922,66.5674,66.6114,78300.0
2009-01-07 15:05:00,90.76,90.76,90.42,90.49,83500.0,66.6114,66.6114,66.3619,66.4133,83500.0
2009-01-07 15:10:00,90.49,90.61,90.46,90.56,86200.0,66.4133,66.5013,66.3913,66.4646,86200.0
2009-01-07 15:15:00,90.56,90.73,90.49,90.73,51800.0,66.4646,66.5894,66.4133,66.5894,51800.0
2009-01-07 15:20:00,90.73,90.89,90.66,90.82,62300.0,66.5894,66.7068,66.538,66.6555,62300.0
2009-01-07 15:25:00,90.82,90.89,90.67,90.84,54900.0,66.6555,66.7068,66.5454,66.6701,54900.0
2009-01-07 15:30:00,90.84,91.04,90.84,90.88,62400.0,66.6701,66.8169,66.6701,66.6995,62400.0
2009-01-07 15:35:00,90.89,90.96,90.61,90.64,90100.0,66.7068,66.7582,66.5013,66.5234,90100.0
2009-01-07 15:40:00,90.61,90.7,90.57,90.67,51200.0,66.5013,66.5674,66.472,66.5454,51200.0
2009-01-07 15:45:00,90.67,90.72,90.54,90.55,92600.0,66.5454,66.5821,66.45,66.4573,92600.0
2009-01-07 15:50:00,90.55,90.65,90.46,90.63,114500.0,66.4573,66.5307,66.3913,66.516,114500.0
2009-01-07 15:55:00,90.62,90.96,90.58,90.93,103600.0,66.5087,66.7582,66.4793,66.7362,103600.0
2009-01-08 09:30:00,90.36,90.56,90.26,90.32,96900.0,66.3179,66.4646,66.2445,66.2885,96900.0
2009-01-08 09:35:00,90.31,90.43,90.2,90.33,49100.0,66.2812,66.3692,66.2004,66.2958,49100.0
2009-01-08 09:40:00,90.29,90.59,90.19,90.48,62700.0,66.2665,66.4867,66.1931,66.4059,62700.0
2009-01-08 09:45:00,90.48,90.57,90.24,90.26,51100.0,66.4059,66.472,66.2298,66.2445,51100.0
2009-01-08 09:50:00,90.25,90.25,90.0,90.11,47000.0,66.2371,66.2371,66.0536,66.1344,47000.0
2009-01-08 09:55:00,90.1,90.19,89.92,90.07,46900.0,66.127,66.1931,65.9949,66.105,46900.0
2009-01-08 10:00:00,90.06,90.13,89.99,90.05,29100.0,66.0977,66.1491,66.0463,66.0903,29100.0
2009-01-08 10:05:00,90.05,90.34,89.97,90.29,25500.0,66.0903,66.3032,66.0316,66.2665,25500.0
2009-01-08 10:10:00,90.29,90.36,90.16,90.16,31200.0,66.2665,66.3179,66.1711,66.1711,31200.0
2009-01-08 10:15:00,90.17,90.21,89.88,89.89,34000.0,66.1784,66.2078,65.9656,65.9729,34000.0
2009-01-08 10:20:00,89.91,90.15,89.91,90.09,32800.0,65.9876,66.1637,65.9876,66.1197,32800.0
2009-01-08 10:25:00,90.09,90.37,90.01,90.29,36200.0,66.1197,66.3252,66.061,66.2665,36200.0
2009-01-08 10:30:00,90.27,90.37,90.13,90.37,33800.0,66.2518,66.3252,66.1491,66.3252,33800.0
2009-01-08 10:35:00,90.34,90.55,90.33,90.52,67100.0,66.3032,66.4573,66.2958,66.4353,67100.0
2009-01-08 10:40:00,90.52,90.77,90.5,90.67,83900.0,66.4353,66.6188,66.4206,66.5454,83900.0
2009-01-08 10:45:00,90.64,90.75,90.61,90.71,74000.0,66.5234,66.6041,66.5013,66.5747,74000.0
2009-01-08 10:50:00,90.74,90.88,90.69,90.76,49500.0,66.5968,66.6995,66.5601,66.6114,49500.0
2009-01-08 10:55:00,90.75,90.75,90.59,90.67,34300.0,66.6041,66.6041,66.4867,66.5454,34300.0
2009-01-08 11:00:00,90.71,90.95,90.7,90.95,33100.0,66.5747,66.7509,66.5674,66.7509,33100.0
2009-01-08 11:05:00,90.95,91.01,90.66,90.75,73500.0,66.7509,66.7949,66.538,66.6041,73500.0
2009-01-08 11:10:00,90.73,90.74,90.6,90.72,38900.0,66.5894,66.5968,66.494,66.5821,38900.0
2009-01-08 11:15:00,90.73,90.83,90.72,90.78,51400.0,66.5894,66.6628,66.5821,66.6261,51400.0
2009-01-08 11:20:00,90.8,90.88,90.69,90.7,28100.0,66.6408,66.6995,66.5601,66.5674,28100.0
2009-01-08 11:25:00,90.72,90.72,90.34,90.35,33500.0,66.5821,66.5821,66.3032,66.3105,33500.0
2009-01-08 11:30:00,90.37,90.37,90.12,90.16,45100.0,66.3252,66.3252,66.1417,66.1711,45100.0
2009-01-08 11:35:00,90.21,90.33,90.18,90.3,47100.0,66.2078,66.2958,66.1858,66.2738,47100.0
2009-01-08 11:40:00,90.31,90.43,90.28,90.43,38000.0,66.2812,66.3692,66.2591,66.3692,38000.0
2009-01-08 11:45:00,90.42,90.42,90.28,90.41,28400.0,66.3619,66.3619,66.2591,66.3546,28400.0
2009-01-08 11:50:00,90.4,90.43,90.18,90.25,20300.0,66.3472,66.3692,66.1858,66.2371,20300.0
2009-01-08 11:55:00,90.25,90.27,90.09,90.21,35100.0,66.2371,66.2518,66.1197,66.2078,35100.0
2009-01-08 12:00:00,90.22,90.36,90.19,90.33,34600.0,66.2151,66.3179,66.1931,66.2958,34600.0
2009-01-08 12:05:00,90.31,90.39,90.27,90.39,21400.0,66.2812,66.3399,66.2518,66.3399,21400.0
2009-01-08 12:10:00,90.41,90.66,90.37,90.55,84800.0,66.3546,66.538,66.3252,66.4573,84800.0
2009-01-08 12:15:00,90.58,90.58,90.41,90.41,22200.0,66.4793,66.4793,66.3546,66.3546,22200.0
2009-01-08 12:20:00,90.4,90.47,90.35,90.35,23400.0,66.3472,66.3986,66.3105,66.3105,23400.0
2009-01-08 12:25:00,90.34,90.43,90.32,90.43,14300.0,66.3032,66.3692,66.2885,66.3692,14300.0
2009-01-08 12:30:00,90.42,90.48,90.3,90.31,28400.0,66.3619,66.4059,66.2738,66.2812,28400.0
2009-01-08 12:35:00,90.3,90.37,90.3,90.33,13200.0,66.2738,66.3252,66.2738,66.2958,13200.0
2009-01-08 12:40:00,90.32,90.48,90.31,90.47,5400.0,66.2885,66.4059,66.2812,66.3986,5400.0
2009-01-08 12:45:00,90.47,90.57,90.45,90.5,22700.0,66.3986,66.472,66.3839,66.4206,22700.0
2009-01-08 12:50:00,90.53,90.73,90.5,90.65,24300.0,66.4426,66.5894,66.4206,66.5307,24300.0
2009-01-08 12:55:00,90.64,90.67,90.37,90.4,27500.0,66.5234,66.5454,66.3252,66.3472,27500.0
2009-01-08 13:00:00,90.39,90.4,90.28,90.31,17200.0,66.3399,66.3472,66.2591,66.2812,17200.0
2009-01-08 13:05:00,90.32,90.37,90.26,90.26,11200.0,66.2885,66.3252,66.2445,66.2445,11200.0
2009-01-08 13:10:00,90.25,90.25,90.04,90.05,24000.0,66.2371,66.2371,66.083,66.0903,24000.0
2009-01-08 13:15:00,90.1,90.15,90.0,90.03,27400.0,66.127,66.1637,66.0536,66.0757,27400.0
2009-01-08 13:20:00,90.02,90.24,89.97,90.17,25000.0,66.0683,66.2298,66.0316,66.1784,25000.0
2009-01-08 13:25:00,90.14,90.19,90.0,90.03,35500.0,66.1564,66.1931,66.0536,66.0757,35500.0
2009-01-08 13:30:00,90.02,90.15,89.97,90.12,33100.0,66.0683,66.1637,66.0316,66.1417,33100.0
2009-01-08 13:35:00,90.11,90.23,90.08,90.14,19000.0,66.1344,66.2224,66.1124,66.1564,19000.0
2009-01-08 13:40:00,90.14,90.21,90.12,90.17,15500.0,66.1564,66.2078,66.1417,66.1784,15500.0
2009-01-08 13:45:00,90.19,90.38,90.16,90.26,24000.0,66.1931,66.3325,66.1711,66.2445,24000.0
2009-01-08 13:50:00,90.27,90.32,90.17,90.25,32400.0,66.2518,66.2885,66.1784,66.2371,32400.0
2009-01-08 13:55:00,90.25,90.27,90.12,90.27,60800.0,66.2371,66.2518,66.1417,66.2518,60800.0
2009-01-08 14:00:00,90.27,90.32,90.2,90.22,58700.0,66.2518,66.2885,66.2004,66.2151,58700.0
2009-01-08 14:05:00,90.24,90.64,90.24,90.59,35600.0,66.2298,66.5234,66.2298,66.4867,35600.0
2009-01-08 14:10:00,90.62,90.62,90.49,90.58,44200.0,66.5087,66.5087,66.4133,66.4793,44200.0
2009-01-08 14:15:00,90.58,90.8,90.57,90.67,38400.0,66.4793,66.6408,66.472,66.5454,38400.0
2009-01-08 14:20:00,90.66,90.7,90.51,90.52,38300.0,66.538,66.5674,66.4279,66.4353,38300.0
2009-01-08 14:25:00,90.49,90.66,90.4,90.42,33900.0,66.4133,66.538,66.3472,66.3619,33900.0
2009-01-08 14:30:00,90.42,90.46,90.22,90.3,30300.0,66.3619,66.3913,66.2151,66.2738,30300.0
2009-01-08 14:35:00,90.3,90.46,90.3,90.44,25700.0,66.2738,66.3913,66.2738,66.3766,25700.0
2009-01-08 14:40:00,90.45,90.79,90.36,90.76,58100.0,66.3839,66.6334,66.3179,66.6114,58100.0
2009-01-08 14:45:00,90.79,90.95,90.72,90.74,80600.0,66.6334,66.7509,66.5821,66.5968,80600.0
2009-01-08 14:50:00,90.73,91.04,90.71,90.98,102600.0,66.5894,66.8169,66.5747,66.7729,102600.0
2009-01-08 14:55:00,90.96,91.04,90.77,90.9,47500.0,66.7582,66.8169,66.6188,66.7142,47500.0
2009-01-08 15:00:00,90.91,91.14,90.87,90.89,34800.0,66.7215,66.8903,66.6922,66.7068,34800.0
2009-01-08 15:05:00,90.88,90.93,90.73,90.75,67200.0,66.6995,66.7362,66.5894,66.6041,67200.0
2009-01-08 15:10:00,90.77,90.79,90.62,90.66,52700.0,66.6188,66.6334,66.5087,66.538,52700.0
2009-01-08 15:15:00,90.65,90.78,90.63,90.67,66300.0,66.5307,66.6261,66.516,66.5454,66300.0
2009-01-08 15:20:00,90.66,90.79,90.49,90.67,83600.0,66.538,66.6334,66.4133,66.5454,83600.0
2009-01-08 15:25:00,90.7,90.8,90.59,90.68,44500.0,66.5674,66.6408,66.4867,66.5527,44500.0
2009-01-08 15:30:00,90.69,90.77,90.56,90.69,49200.0,66.5601,66.6188,66.4646,66.5601,49200.0
2009-01-08 15:35:00,90.69,90.71,90.43,90.6,85200.0,66.5601,66.5747,66.3692,66.494,85200.0
2009-01-08 15:40:00,90.63,90.97,90.63,90.96,91300.0,66.516,66.7656,66.516,66.7582,91300.0
2009-01-08 15:45:00,90.96,91.05,90.85,91.02,94000.0,66.7582,66.8243,66.6775,66.8023,94000.0
2009-01-08 15:50:00,91.04,91.16,90.83,91.03,84100.0,66.8169,66.905,66.6628,66.8096,84100.0
2009-01-08 15:55:00,91.05,91.26,91.03,91.26,211300.0,66.8243,66.9784,66.8096,66.9784,211300.0
2009-01-09 09:30:00,91.39,91.5,91.02,91.08,99400.0,67.0738,67.1545,66.8023,66.8463,99400.0
2009-01-09 09:35:00,91.07,91.08,90.69,90.77,78400.0,66.8389,66.8463,66.5601,66.6188,78400.0
2009-01-09 09:40:00,90.77,90.77,90.2,90.32,86100.0,66.6188,66.6188,66.2004,66.2885,86100.0
2009-01-09 09:45:00,90.22,90.22,89.81,89.81,72800.0,66.2151,66.2151,65.9142,65.9142,72800.0
2009-01-09 09:50:00,89.82,89.86,89.5,89.6,57800.0,65.9215,65.9509,65.6867,65.7601,57800.0
2009-01-09 09:55:00,89.57,89.68,89.36,89.62,52200.0,65.7381,65.8188,65.5839,65.7747,52200.0
2009-01-09 10:00:00,89.6,89.92,89.5,89.85,43000.0,65.7601,65.9949,65.6867,65.9436,43000.0
2009-01-09 10:05:00,89.79,89.92,89.76,89.92,34700.0,65.8995,65.9949,65.8775,65.9949,34700.0
2009-01-09 10:10:00,89.92,89.93,89.72,89.77,26400.0,65.9949,66.0023,65.8481,65.8848,26400.0
2009-01-09 10:15:00,89.75,89.77,89.56,89.6,23800.0,65.8702,65.8848,65.7307,65.7601,23800.0
2009-01-09 10:20:00,89.55,89.84,89.55,89.77,25000.0,65.7234,65.9362,65.7234,65.8848,25000.0
2009-01-09 10:25:00,89.73,89.78,89.54,89.6,21100.0,65.8555,65.8922,65.716,65.7601,21100.0
2009-01-09 10:30:00,89.58,89.58,89.34,89.5,28600.0,65.7454,65.7454,65.5692,65.6867,28600.0
2009-01-09 10:35:00,89.5,89.65,89.23,89.6,36000.0,65.6867,65.7968,65.4885,65.7601,36000.0
2009-01-09 10:40:00,89.63,89.64,89.42,89.64,22800.0,65.7821,65.7894,65.628,65.7894,22800.0
2009-01-09 10:45:00,89.64,89.74,89.57,89.71,19800.0,65.7894,65.8628,65.7381,65.8408,19800.0
2009-01-09 10:50:00,89.71,89.8,89.57,89.8,45900.0,65.8408,65.9069,65.7381,65.9069,45900.0
2009-01-09 10:55:00,89.79,89.82,89.61,89.68,26200.0,65.8995,65.9215,65.7674,65.8188,26200.0
2009-01-09 11:00:00,89.67,89.73,89.55,89.68,24000.0,65.8114,65.8555,65.7234,65.8188,24000.0
2009-01-09 11:05:00,89.68,89.92,89.68,89.84,67000.0,65.8188,65.9949,65.8188,65.9362,67000.0
2009-01-09 11:10:00,89.83,89.85,89.68,89.72,15900.0,65.9289,65.9436,65.8188,65.8481,15900.0
2009-01-09 11:15:00,89.74,89.74,89.57,89.65,19700.0,65.8628,65.8628,65.7381,65.7968,19700.0
2009-01-09 11:20:00,89.67,90.1,89.67,90.1,39000.0,65.8114,66.127,65.8114,66.127,39000.0
2009-01-09 11:25:00,90.11,90.12,89.96,89.96,26300.0,66.1344,66.1417,66.0243,66.0243,26300.0
2009-01-09 11:30:00,89.94,89.98,89.88,89.94,13100.0,66.0096,66.039,65.9656,66.0096,13100.0
2009-01-09 11:35:00,89.97,90.0,89.83,89.92,13200.0,66.0316,66.0536,65.9289,65.9949,13200.0
2009-01-09 11:40:00,89.93,89.93,89.58,89.63,48200.0,66.0023,66.0023,65.7454,65.7821,48200.0
2009-01-09 11:45:00,89.64,89.73,89.57,89.67,17000.0,65.7894,65.8555,65.7381,65.8114,17000.0
2009-01-09 11:50:00,89.69,89.72,89.53,89.7,21300.0,65.8261,65.8481,65.7087,65.8335,21300.0
2009-01-09 11:55:00,89.69,89.8,89.66,89.77,12100.0,65.8261,65.9069,65.8041,65.8848,12100.0
2009-01-09 12:00:00,89.76,89.87,89.72,89.85,16400.0,65.8775,65.9582,65.8481,65.9436,16400.0
2009-01-09 12:05:00,89.83,90.1,89.83,90.03,27400.0,65.9289,66.127,65.9289,66.0757,27400.0
2009-01-09 12:10:00,90.08,90.1,89.87,89.87,23000.0,66.1124,66.127,65.9582,65.9582,23000.0
2009-01-09 12:15:00,89.9,89.9,89.77,89.8,5700.0,65.9803,65.9803,65.8848,65.9069,5700.0
2009-01-09 12:20:00,89.81,89.86,89.69,89.78,14200.0,65.9142,65.9509,65.8261,65.8922,14200.0
2009-01-09 12:25:00,89.76,89.84,89.73,89.74,32500.0,65.8775,65.9362,65.8555,65.8628,32500.0
2009-01-09 12:30:00,89.65,89.81,89.62,89.8,26000.0,65.7968,65.9142,65.7747,65.9069,26000.0
2009-01-09 12:35:00,89.8,89.91,89.75,89.78,42700.0,65.9069,65.9876,65.8702,65.8922,42700.0
2009-01-09 12:40:00,89.78,89.8,89.59,89.62,26700.0,65.8922,65.9069,65.7527,65.7747,26700.0
2009-01-09 12:45:00,89.6,89.75,89.6,89.66,15000.0,65.7601,65.8702,65.7601,65.8041,15000.0
2009-01-09 12:50:00,89.68,89.79,89.66,89.76,19400.0,65.8188,65.8995,65.8041,65.8775,19400.0
2009-01-09 12:55:00,89.77,89.79,89.7,89.71,22100.0,65.8848,65.8995,65.8335,65.8408,22100.0
2009-01-09 13:00:00,89.7,90.02,89.7,89.93,33200.0,65.8335,66.0683,65.8335,66.0023,33200.0
2009-01-09 13:05:00,89.93,89.96,89.58,89.6,26400.0,66.0023,66.0243,65.7454,65.7601,26400.0
2009-01-09 13:10:00,89.59,89.7,89.59,89.68,15700.0,65.7527,65.8335,65.7527,65.8188,15700.0
2009-01-09 13:15:00,89.66,89.66,89.41,89.62,28200.0,65.8041,65.8041,65.6206,65.7747,28200.0
2009-01-09 13:20:00,89.62,89.64,89.47,89.55,26900.0,65.7747,65.7894,65.6647,65.7234,26900.0
2009-01-09 13:25:00,89.58,89.66,89.55,89.63,23900.0,65.7454,65.8041,65.7234,65.7821,23900.0
2009-01-09 13:30:00,89.62,89.63,89.46,89.62,32600.0,65.7747,65.7821,65.6573,65.7747,32600.0
2009-01-09 13:35:00,89.62,89.81,89.62,89.68,28800.0,65.7747,65.9142,65.7747,65.8188,28800.0
2009-01-09 13:40:00,89.68,89.87,89.68,89.76,35900.0,65.8188,65.9582,65.8188,65.8775,35900.0
2009-01-09 13:45:00,89.74,89.86,89.74,89.85,24000.0,65.8628,65.9509,65.8628,65.9436,24000.0
2009-01-09 13:50:00,89.83,89.83,89.62,89.62,17900.0,65.9289,65.9289,65.7747,65.7747,17900.0
2009-01-09 13:55:00,89.62,89.7,89.53,89.62,20500.0,65.7747,65.8335,65.7087,65.7747,20500.0
2009-01-09 14:00:00,89.61,89.87,89.61,89.87,48100.0,65.7674,65.9582,65.7674,65.9582,48100.0
2009-01-09 14:05:00,89.87,90.01,89.86,89.94,39200.0,65.9582,66.061,65.9509,66.0096,39200.0
2009-01-09 14:10:00,89.93,89.93,89.8,89.91,16700.0,66.0023,66.0023,65.9069,65.9876,16700.0
2009-01-09 14:15:00,89.93,90.14,89.84,90.09,26400.0,66.0023,66.1564,65.9362,66.1197,26400.0
2009-01-09 14:20:00,90.1,90.15,89.97,90.0,19400.0,66.127,66.1637,66.0316,66.0536,19400.0
2009-01-09 14:25:00,89.97,90.05,89.87,89.95,25200.0,66.0316,66.0903,65.9582,66.0169,25200.0
2009-01-09 14:30:00,89.94,90.31,89.94,90.27,46000.0,66.0096,66.2812,66.0096,66.2518,46000.0
2009-01-09 14:35:00,90.26,90.26,90.11,90.16,18100.0,66.2445,66.2445,66.1344,66.1711,18100.0
2009-01-09 14:40:00,90.16,90.21,90.02,90.21,49400.0,66.1711,66.2078,66.0683,66.2078,49400.0
2009-01-09 14:45:00,90.22,90.35,90.08,90.08,29600.0,66.2151,66.3105,66.1124,66.1124,29600.0
2009-01-09 14:50:00,90.09,90.13,90.03,90.12,22200.0,66.1197,66.1491,66.0757,66.1417,22200.0
2009-01-09 14:55:00,90.16,90.22,90.04,90.15,30000.0,66.1711,66.2151,66.083,66.1637,30000.0
2009-01-09 15:00:00,90.1,90.29,90.04,90.19,45200.0,66.127,66.2665,66.083,66.1931,45200.0
2009-01-09 15:05:00,90.24,90.28,89.86,89.86,47100.0,66.2298,66.2591,65.9509,65.9509,47100.0
2009-01-09 15:10:00,89.87,89.89,89.72,89.86,36900.0,65.9582,65.9729,65.8481,65.9509,36900.0
2009-01-09 15:15:00,89.86,89.86,89.68,89.85,29500.0,65.9509,65.9509,65.8188,65.9436,29500.0
2009-01-09 15:20:00,89.87,89.87,89.7,89.74,35400.0,65.9582,65.9582,65.8335,65.8628,35400.0
2009-01-09 15:25:00,89.72,89.8,89.41,89.79,54700.0,65.8481,65.9069,65.6206,65.8995,54700.0
2009-01-09 15:30:00,89.8,89.96,89.73,89.91,54000.0,65.9069,66.0243,65.8555,65.9876,54000.0
2009-01-09 15:35:00,89.91,90.04,89.81,89.96,39700.0,65.9876,66.083,65.9142,66.0243,39700.0
2009-01-09 15:40:00,89.94,89.95,89.63,89.78,41900.0,66.0096,66.0169,65.7821,65.8922,41900.0
2009-01-09 15:45:00,89.79,89.79,89.43,89.44,58900.0,65.8995,65.8995,65.6353,65.6426,58900.0
2009-01-09 15:50:00,89.47,89.59,89.02,89.16,150800.0,65.6647,65.7527,65.3344,65.4371,150800.0
2009-01-09 15:55:00,89.17,89.28,89.05,89.22,73600.0,65.4445,65.5252,65.3564,65.4812,73600.0
2009-01-12 09:30:00,89.05,89.12,88.81,88.85,64900.0,65.3564,65.4078,65.1803,65.2096,64900.0
2009-01-12 09:35:00,88.82,89.02,88.75,88.8,98900.0,65.1876,65.3344,65.1362,65.1729,98900.0
2009-01-12 09:40:00,88.74,88.85,88.37,88.42,90800.0,65.1289,65.2096,64.8573,64.894,90800.0
2009-01-12 09:45:00,88.4,88.5,88.3,88.49,38600.0,64.8794,64.9527,64.806,64.9454,38600.0
2009-01-12 09:50:00,88.5,88.51,88.27,88.47,49500.0,64.9527,64.9601,64.7839,64.9307,49500.0
2009-01-12 09:55:00,88.41,88.59,88.4,88.59,30500.0,64.8867,65.0188,64.8794,65.0188,30500.0
2009-01-12 10:00:00,88.58,88.58,88.3,88.38,46900.0,65.0115,65.0115,64.806,64.8647,46900.0
2009-01-12 10:05:00,88.37,88.46,88.12,88.27,82200.0,64.8573,64.9234,64.6739,64.7839,82200.0
2009-01-12 10:10:00,88.27,88.33,88.12,88.19,68400.0,64.7839,64.828,64.6739,64.7252,68400.0
2009-01-12 10:15:00,88.15,88.31,88.08,88.14,39400.0,64.6959,64.8133,64.6445,64.6885,39400.0
2009-01-12 10:20:00,88.14,88.22,87.97,88.03,66300.0,64.6885,64.7472,64.5638,64.6078,66300.0
2009-01-12 10:25:00,88.02,88.28,88.02,88.26,50000.0,64.6005,64.7913,64.6005,64.7766,50000.0
2009-01-12 10:30:00,88.25,88.33,88.22,88.28,76000.0,64.7693,64.828,64.7472,64.7913,76000.0
2009-01-12 10:35:00,88.26,88.4,88.24,88.39,24200.0,64.7766,64.8794,64.7619,64.872,24200.0
2009-01-12 10:40:00,88.38,88.48,88.38,88.42,76200.0,64.8647,64.9381,64.8647,64.894,76200.0
2009-01-12 10:45:00,88.46,88.5,88.32,88.34,26200.0,64.9234,64.9527,64.8206,64.8353,26200.0
2009-01-12 10:50:00,88.35,88.43,88.27,88.32,20300.0,64.8427,64.9014,64.7839,64.8206,20300.0
2009-01-12 10:55:00,88.33,88.36,88.21,88.23,37900.0,64.828,64.85,64.7399,64.7546,37900.0
2009-01-12 11:00:00,88.22,88.27,88.15,88.22,18900.0,64.7472,64.7839,64.6959,64.7472,18900.0
2009-01-12 11:05:00,88.21,88.3,88.06,88.13,72400.0,64.7399,64.806,64.6298,64.6812,72400.0
2009-01-12 11:10:00,88.13,88.15,88.02,88.03,22300.0,64.6812,64.6959,64.6005,64.6078,22300.0
2009-01-12 11:15:00,88.03,88.09,88.0,88.02,45000.0,64.6078,64.6518,64.5858,64.6005,45000.0
2009-01-12 11:20:00,88.04,88.12,87.95,88.1,41700.0,64.6151,64.6739,64.5491,64.6592,41700.0
2009-01-12 11:25:00,88.11,88.13,87.96,88.01,40100.0,64.6665,64.6812,64.5564,64.5931,40100.0
2009-01-12 11:30:00,88.01,88.08,87.85,87.85,30000.0,64.5931,64.6445,64.4757,64.4757,30000.0
2009-01-12 11:35:00,87.87,87.87,87.7,87.82,81100.0,64.4904,64.4904,64.3656,64.4537,81100.0
2009-01-12 11:40:00,87.81,87.83,87.75,87.77,20100.0,64.4463,64.461,64.4023,64.417,20100.0
2009-01-12 11:45:00,87.77,87.82,87.67,87.73,37000.0,64.417,64.4537,64.3436,64.3876,37000.0
2009-01-12 11:50:00,87.73,87.8,87.67,87.75,24400.0,64.3876,64.439,64.3436,64.4023,24400.0
2009-01-12 11:55:00,87.77,87.77,87.65,87.65,29100.0,64.417,64.417,64.3289,64.3289,29100.0
2009-01-12 12:00:00,87.65,87.68,87.56,87.61,45700.0,64.3289,64.3509,64.2629,64.2996,45700.0
2009-01-12 12:05:00,87.58,87.71,87.58,87.69,32800.0,64.2775,64.3729,64.2775,64.3583,32800.0
2009-01-12 12:10:00,87.68,87.88,87.68,87.87,33700.0,64.3509,64.4977,64.3509,64.4904,33700.0
2009-01-12 12:15:00,87.85,87.87,87.79,87.81,16000.0,64.4757,64.4904,64.4317,64.4463,16000.0
2009-01-12 12:20:00,87.83,87.85,87.73,87.78,13300.0,64.461,64.4757,64.3876,64.4243,13300.0
2009-01-12 12:25:00,87.81,87.84,87.73,87.77,16000.0,64.4463,64.4684,64.3876,64.417,16000.0
2009-01-12 12:30:00,87.76,87.94,87.76,87.93,20000.0,64.4096,64.5417,64.4096,64.5344,20000.0
2009-01-12 12:35:00,87.92,87.95,87.88,87.88,29200.0,64.5271,64.5491,64.4977,64.4977,29200.0
2009-01-12 12:40:00,87.94,87.94,87.84,87.84,10500.0,64.5417,64.5417,64.4684,64.4684,10500.0
2009-01-12 12:45:00,87.81,87.83,87.72,87.77,21900.0,64.4463,64.461,64.3803,64.417,21900.0
2009-01-12 12:50:00,87.77,87.82,87.71,87.71,12800.0,64.417,64.4537,64.3729,64.3729,12800.0
2009-01-12 12:55:00,87.71,87.75,87.64,87.71,20200.0,64.3729,64.4023,64.3216,64.3729,20200.0
2009-01-12 13:00:00,87.7,87.7,87.64,87.64,47000.0,64.3656,64.3656,64.3216,64.3216,47000.0
2009-01-12 13:05:00,87.66,87.79,87.65,87.79,19700.0,64.3362,64.4317,64.3289,64.4317,19700.0
2009-01-12 13:10:00,87.82,87.94,87.82,87.91,11400.0,64.4537,64.5417,64.4537,64.5197,11400.0
2009-01-12 13:15:00,87.86,87.91,87.83,87.89,55300.0,64.483,64.5197,64.461,64.5051,55300.0
2009-01-12 13:20:00,87.86,87.88,87.76,87.76,30300.0,64.483,64.4977,64.4096,64.4096,30300.0
2009-01-12 13:25:00,87.74,87.85,87.74,87.76,33100.0,64.395,64.4757,64.395,64.4096,33100.0
2009-01-12 13:30:00,87.77,87.79,87.69,87.69,8500.0,64.417,64.4317,64.3583,64.3583,8500.0
2009-01-12 13:35:00,87.71,87.73,87.61,87.65,15000.0,64.3729,64.3876,64.2996,64.3289,15000.0
2009-01-12 13:40:00,87.66,87.76,87.65,87.76,22700.0,64.3362,64.4096,64.3289,64.4096,22700.0
2009-01-12 13:45:00,87.81,87.99,87.8,87.97,36900.0,64.4463,64.5784,64.439,64.5638,36900.0
2009-01-12 13:50:00,87.95,87.98,87.92,87.97,11000.0,64.5491,64.5711,64.5271,64.5638,11000.0
2009-01-12 13:55:00,87.97,88.0,87.69,87.71,21400.0,64.5638,64.5858,64.3583,64.3729,21400.0
2009-01-12 14:00:00,87.7,87.7,87.42,87.44,41200.0,64.3656,64.3656,64.1601,64.1748,41200.0
2009-01-12 14:05:00,87.42,87.47,87.33,87.35,36600.0,64.1601,64.1968,64.0941,64.1087,36600.0
2009-01-12 14:10:00,87.41,87.46,87.34,87.38,33100.0,64.1528,64.1895,64.1014,64.1307,33100.0
2009-01-12 14:15:00,87.37,87.49,87.36,87.44,39200.0,64.1234,64.2115,64.1161,64.1748,39200.0
2009-01-12 14:20:00,87.44,87.46,87.26,87.38,43200.0,64.1748,64.1895,64.0427,64.1307,43200.0
2009-01-12 14:25:00,87.36,87.38,87.3,87.32,23100.0,64.1161,64.1307,64.072,64.0867,23100.0
2009-01-12 14:30:00,87.29,87.32,87.12,87.13,41800.0,64.0647,64.0867,63.9399,63.9473,41800.0
2009-01-12 14:35:00,87.1,87.3,87.09,87.23,30200.0,63.9252,64.072,63.9179,64.0207,30200.0
2009-01-12 14:40:00,87.22,87.22,86.96,86.98,41800.0,64.0133,64.0133,63.8225,63.8372,41800.0
2009-01-12 14:45:00,86.98,87.08,86.88,87.01,26700.0,63.8372,63.9106,63.7638,63.8592,26700.0
2009-01-12 14:50:00,87.02,87.18,87.01,87.08,28300.0,63.8665,63.984,63.8592,63.9106,28300.0
2009-01-12 14:55:00,87.08,87.22,87.04,87.07,20100.0,63.9106,64.0133,63.8812,63.9032,20100.0
2009-01-12 15:00:00,87.06,87.28,87.06,87.15,51600.0,63.8959,64.0574,63.8959,63.9619,51600.0
2009-01-12 15:05:00,87.17,87.26,86.87,87.01,56900.0,63.9766,64.0427,63.7564,63.8592,56900.0
2009-01-12 15:10:00,86.99,87.01,86.85,86.88,26700.0,63.8445,63.8592,63.7418,63.7638,26700.0
2009-01-12 15:15:00,86.87,87.04,86.8,86.87,65300.0,63.7564,63.8812,63.7051,63.7564,65300.0
2009-01-12 15:20:00,86.85,87.25,86.78,87.17,53100.0,63.7418,64.0353,63.6904,63.9766,53100.0
2009-01-12 15:25:00,87.17,87.21,87.03,87.07,50700.0,63.9766,64.006,63.8739,63.9032,50700.0
2009-01-12 15:30:00,87.03,87.16,86.8,86.81,86300.0,63.8739,63.9693,63.7051,63.7124,86300.0
2009-01-12 15:35:00,86.76,86.93,86.71,86.83,69400.0,63.6757,63.8005,63.639,63.7271,69400.0
2009-01-12 15:40:00,86.81,86.93,86.63,86.93,65800.0,63.7124,63.8005,63.5803,63.8005,65800.0
2009-01-12 15:45:00,86.94,87.25,86.83,87.2,92100.0,63.8078,64.0353,63.7271,63.9986,92100.0
2009-01-12 15:50:00,87.2,87.4,87.18,87.27,80300.0,63.9986,64.1454,63.984,64.05,80300.0
2009-01-12 15:55:00,87.29,87.36,87.15,87.18,100500.0,64.0647,64.1161,63.9619,63.984,100500.0
2009-01-13 09:30:00,86.93,87.03,86.73,86.74,85200.0,63.8005,63.8739,63.6537,63.661,85200.0
2009-01-13 09:35:00,86.75,87.16,86.75,86.94,93500.0,63.6684,63.9693,63.6684,63.8078,93500.0
2009-01-13 09:40:00,86.94,87.41,86.94,87.41,55900.0,63.8078,64.1528,63.8078,64.1528,55900.0
2009-01-13 09:45:00,87.46,87.64,87.45,87.5,52900.0,64.1895,64.3216,64.1821,64.2188,52900.0
2009-01-13 09:50:00,87.51,87.71,87.45,87.59,46800.0,64.2262,64.3729,64.1821,64.2849,46800.0
2009-01-13 09:55:00,87.55,87.75,87.54,87.59,36600.0,64.2555,64.4023,64.2482,64.2849,36600.0
2009-01-13 10:00:00,87.58,87.76,87.4,87.51,45900.0,64.2775,64.4096,64.1454,64.2262,45900.0
2009-01-13 10:05:00,87.51,87.83,87.51,87.73,77200.0,64.2262,64.461,64.2262,64.3876,77200.0
2009-01-13 10:10:00,87.8,87.88,87.6,87.85,35500.0,64.439,64.4977,64.2922,64.4757,35500.0
2009-01-13 10:15:00,87.82,87.93,87.56,87.63,39900.0,64.4537,64.5344,64.2629,64.3142,39900.0
2009-01-13 10:20:00,87.62,87.63,87.31,87.31,22700.0,64.3069,64.3142,64.0794,64.0794,22700.0
2009-01-13 10:25:00,87.34,87.41,87.26,87.37,30900.0,64.1014,64.1528,64.0427,64.1234,30900.0
2009-01-13 10:30:00,87.36,87.42,87.1,87.13,70200.0,64.1161,64.1601,63.9252,63.9473,70200.0
2009-01-13 10:35:00,87.15,87.25,87.05,87.18,32500.0,63.9619,64.0353,63.8886,63.984,32500.0
2009-01-13 10:40:00,87.18,87.31,87.15,87.18,40500.0,63.984,64.0794,63.9619,63.984,40500.0
2009-01-13 10:45:00,87.17,87.52,87.17,87.47,54900.0,63.9766,64.2335,63.9766,64.1968,54900.0
2009-01-13 10:50:00,87.47,87.71,87.42,87.69,50900.0,64.1968,64.3729,64.1601,64.3583,50900.0
2009-01-13 10:55:00,87.72,87.76,87.54,87.63,36600.0,64.3803,64.4096,64.2482,64.3142,36600.0
2009-01-13 11:00:00,87.61,87.66,87.45,87.5,57500.0,64.2996,64.3362,64.1821,64.2188,57500.0
2009-01-13 11:05:00,87.53,87.83,87.49,87.77,32000.0,64.2408,64.461,64.2115,64.417,32000.0
2009-01-13 11:10:00,87.74,87.77,87.42,87.54,62900.0,64.395,64.417,64.1601,64.2482,62900.0
2009-01-13 11:15:00,87.52,87.52,87.32,87.4,38900.0,64.2335,64.2335,64.0867,64.1454,38900.0
2009-01-13 11:20:00,87.38,87.39,87.18,87.29,26800.0,64.1307,64.1381,63.984,64.0647,26800.0
2009-01-13 11:25:00,87.28,87.64,87.25,87.62,57400.0,64.0574,64.3216,64.0353,64.3069,57400.0
2009-01-13 11:30:00,87.6,87.84,87.56,87.72,37700.0,64.2922,64.4684,64.2629,64.3803,37700.0
2009-01-13 11:35:00,87.71,87.93,87.7,87.75,31300.0,64.3729,64.5344,64.3656,64.4023,31300.0
2009-01-13 11:40:00,87.75,87.95,87.65,87.67,95200.0,64.4023,64.5491,64.3289,64.3436,95200.0
2009-01-13 11:45:00,87.67,87.67,87.48,87.55,56400.0,64.3436,64.3436,64.2041,64.2555,56400.0
2009-01-13 11:50:00,87.55,87.72,87.53,87.56,45700.0,64.2555,64.3803,64.2408,64.2629,45700.0
2009-01-13 11:55:00,87.54,87.85,87.46,87.8,61900.0,64.2482,64.4757,64.1895,64.439,61900.0
2009-01-13 12:00:00,87.82,87.89,87.7,87.82,46200.0,64.4537,64.5051,64.3656,64.4537,46200.0
2009-01-13 12:05:00,87.82,87.82,87.65,87.71,61100.0,64.4537,64.4537,64.3289,64.3729,61100.0
2009-01-13 12:10:00,87.72,87.72,87.55,87.6,51000.0,64.3803,64.3803,64.2555,64.2922,51000.0
2009-01-13 12:15:00,87.61,87.63,87.42,87.44,46100.0,64.2996,64.3142,64.1601,64.1748,46100.0
2009-01-13 12:20:00,87.45,87.59,87.43,87.55,64000.0,64.1821,64.2849,64.1674,64.2555,64000.0
2009-01-13 12:25:00,87.55,87.56,87.42,87.49,23300.0,64.2555,64.2629,64.1601,64.2115,23300.0
2009-01-13 12:30:00,87.48,87.6,87.44,87.58,57100.0,64.2041,64.2922,64.1748,64.2775,57100.0
2009-01-13 12:35:00,87.6,87.74,87.56,87.68,71900.0,64.2922,64.395,64.2629,64.3509,71900.0
2009-01-13 12:40:00,87.68,87.68,87.39,87.43,35400.0,64.3509,64.3509,64.1381,64.1674,35400.0
2009-01-13 12:45:00,87.42,87.43,87.33,87.43,32000.0,64.1601,64.1674,64.0941,64.1674,32000.0
2009-01-13 12:50:00,87.44,87.59,87.44,87.53,41600.0,64.1748,64.2849,64.1748,64.2408,41600.0
2009-01-13 12:55:00,87.55,87.56,87.3,87.3,30300.0,64.2555,64.2629,64.072,64.072,30300.0
2009-01-13 13:00:00,87.28,87.37,87.23,87.23,36800.0,64.0574,64.1234,64.0207,64.0207,36800.0
2009-01-13 13:05:00,87.22,87.34,87.21,87.32,25800.0,64.0133,64.1014,64.006,64.0867,25800.0
2009-01-13 13:10:00,87.3,87.39,87.3,87.35,23500.0,64.072,64.1381,64.072,64.1087,23500.0
2009-01-13 13:15:00,87.37,87.38,87.2,87.23,21900.0,64.1234,64.1307,63.9986,64.0207,21900.0
2009-01-13 13:20:00,87.19,87.19,86.93,87.03,31800.0,63.9913,63.9913,63.8005,63.8739,31800.0
2009-01-13 13:25:00,87.02,87.07,86.96,87.05,27900.0,63.8665,63.9032,63.8225,63.8886,27900.0
2009-01-13 13:30:00,87.04,87.07,86.94,87.05,24700.0,63.8812,63.9032,63.8078,63.8886,24700.0
2009-01-13 13:35:00,87.04,87.14,87.03,87.04,21900.0,63.8812,63.9546,63.8739,63.8812,21900.0
2009-01-13 13:40:00,87.06,87.11,86.76,86.83,41200.0,63.8959,63.9326,63.6757,63.7271,41200.0
2009-01-13 13:45:00,86.8,86.87,86.65,86.67,69800.0,63.7051,63.7564,63.595,63.6097,69800.0
2009-01-13 13:50:00,86.68,86.77,86.66,86.71,42400.0,63.617,63.6831,63.6023,63.639,42400.0
2009-01-13 13:55:00,86.72,86.73,86.48,86.57,46900.0,63.6464,63.6537,63.4702,63.5363,46900.0
2009-01-13 14:00:00,86.57,86.69,86.54,86.66,27100.0,63.5363,63.6243,63.5142,63.6023,27100.0
2009-01-13 14:05:00,86.66,86.86,86.66,86.74,48700.0,63.6023,63.7491,63.6023,63.661,48700.0
2009-01-13 14:10:00,86.76,86.96,86.75,86.93,22100.0,63.6757,63.8225,63.6684,63.8005,22100.0
2009-01-13 14:15:00,86.93,86.97,86.82,86.87,37700.0,63.8005,63.8298,63.7197,63.7564,37700.0
2009-01-13 14:20:00,86.86,86.86,86.64,86.67,24100.0,63.7491,63.7491,63.5876,63.6097,24100.0
2009-01-13 14:25:00,86.66,86.67,86.42,86.54,35600.0,63.6023,63.6097,63.4262,63.5142,35600.0
2009-01-13 14:30:00,86.56,87.11,86.54,86.98,75600.0,63.5289,63.9326,63.5142,63.8372,75600.0
2009-01-13 14:35:00,86.99,87.2,86.94,87.17,53200.0,63.8445,63.9986,63.8078,63.9766,53200.0
2009-01-13 14:40:00,87.15,87.37,87.14,87.21,44700.0,63.9619,64.1234,63.9546,64.006,44700.0
2009-01-13 14:45:00,87.19,87.65,87.16,87.45,91000.0,63.9913,64.3289,63.9693,64.1821,91000.0
2009-01-13 14:50:00,87.4,87.53,87.31,87.35,60500.0,64.1454,64.2408,64.0794,64.1087,60500.0
2009-01-13 14:55:00,87.41,87.61,87.16,87.16,114000.0,64.1528,64.2996,63.9693,63.9693,114000.0
2009-01-13 15:00:00,87.17,87.17,86.89,87.02,77700.0,63.9766,63.9766,63.7711,63.8665,77700.0
2009-01-13 15:05:00,87.04,87.04,86.58,86.62,70300.0,63.8812,63.8812,63.5436,63.573,70300.0
2009-01-13 15:10:00,86.59,86.84,86.58,86.78,127500.0,63.5509,63.7344,63.5436,63.6904,127500.0
2009-01-13 15:15:00,86.8,87.05,86.69,86.89,82800.0,63.7051,63.8886,63.6243,63.7711,82800.0
2009-01-13 15:20:00,86.92,87.29,86.83,87.18,94400.0,63.7931,64.0647,63.7271,63.984,94400.0
2009-01-13 15:25:00,87.15,87.25,87.0,87.19,65500.0,63.9619,64.0353,63.8519,63.9913,65500.0
2009-01-13 15:30:00,87.2,87.3,86.69,87.23,92800.0,63.9986,64.072,63.6243,64.0207,92800.0
2009-01-13 15:35:00,87.2,87.44,87.14,87.38,80100.0,63.9986,64.1748,63.9546,64.1307,80100.0
2009-01-13 15:40:00,87.32,87.65,87.28,87.58,83200.0,64.0867,64.3289,64.0574,64.2775,83200.0
2009-01-13 15:45:00,87.57,87.6,87.25,87.57,75900.0,64.2702,64.2922,64.0353,64.2702,75900.0
2009-01-13 15:50:00,87.6,87.67,87.28,87.35,95900.0,64.2922,64.3436,64.0574,64.1087,95900.0
2009-01-13 15:55:00,87.35,87.46,87.28,87.3,152800.0,64.1087,64.1895,64.0574,64.072,152800.0
2009-01-13 16:00:00,87.25,87.39,87.24,87.39,350500.0,64.0353,64.1381,64.028,64.1381,350500.0
2009-01-13 16:05:00,87.43,87.43,87.43,87.43,300.0,64.1674,64.1674,64.1674,64.1674,300.0
2009-01-13 16:10:00,87.43,87.43,87.43,87.43,0.0,64.1674,64.1674,64.1674,64.1674,0.0
2009-01-14 09:30:00,85.77,85.85,85.63,85.79,82400.0,62.9491,63.0078,62.8464,62.9638,82400.0
2009-01-14 09:35:00,85.81,85.93,85.5,85.5,69600.0,62.9785,63.0666,62.751,62.751,69600.0
2009-01-14 09:40:00,85.5,85.75,85.24,85.26,103800.0,62.751,62.9344,62.5601,62.5748,103800.0
2009-01-14 09:45:00,85.24,85.24,85.05,85.18,152000.0,62.5601,62.5601,62.4207,62.5161,152000.0
2009-01-14 09:50:00,85.19,85.27,85.0,85.22,173700.0,62.5234,62.5822,62.384,62.5455,173700.0
2009-01-14 09:55:00,85.22,85.3,85.16,85.19,101800.0,62.5455,62.6042,62.5014,62.5234,101800.0
2009-01-14 10:00:00,85.15,85.37,84.99,85.27,149600.0,62.4941,62.6556,62.3767,62.5822,149600.0
2009-01-14 10:05:00,85.26,85.39,85.2,85.2,86000.0,62.5748,62.6702,62.5308,62.5308,86000.0
2009-01-14 10:10:00,85.2,85.28,84.97,84.98,89100.0,62.5308,62.5895,62.362,62.3693,89100.0
2009-01-14 10:15:00,84.98,84.98,84.74,84.76,85800.0,62.3693,62.3693,62.1932,62.2079,85800.0
2009-01-14 10:20:00,84.78,84.93,84.71,84.91,67500.0,62.2225,62.3326,62.1712,62.3179,67500.0
2009-01-14 10:25:00,84.91,84.96,84.81,84.86,38800.0,62.3179,62.3546,62.2445,62.2812,38800.0
2009-01-14 10:30:00,84.85,84.85,84.51,84.58,66100.0,62.2739,62.2739,62.0244,62.0757,66100.0
2009-01-14 10:35:00,84.56,84.58,84.31,84.46,86300.0,62.0611,62.0757,61.8776,61.9877,86300.0
2009-01-14 10:40:00,84.45,84.45,84.05,84.1,68400.0,61.9803,61.9803,61.6868,61.7235,68400.0
2009-01-14 10:45:00,84.1,84.25,84.0,84.25,74100.0,61.7235,61.8335,61.6501,61.8335,74100.0
2009-01-14 10:50:00,84.23,84.27,84.09,84.17,58100.0,61.8189,61.8482,61.7161,61.7748,58100.0
2009-01-14 10:55:00,84.19,84.37,84.02,84.31,54600.0,61.7895,61.9216,61.6647,61.8776,54600.0
2009-01-14 11:00:00,84.29,84.37,84.26,84.29,93000.0,61.8629,61.9216,61.8409,61.8629,93000.0
2009-01-14 11:05:00,84.29,84.37,84.13,84.16,46500.0,61.8629,61.9216,61.7455,61.7675,46500.0
2009-01-14 11:10:00,84.14,84.19,83.9,84.03,83500.0,61.7528,61.7895,61.5767,61.6721,83500.0
2009-01-14 11:15:00,84.01,84.2,83.97,84.18,21600.0,61.6574,61.7969,61.628,61.7822,21600.0
2009-01-14 11:20:00,84.26,84.4,84.25,84.34,38400.0,61.8409,61.9436,61.8335,61.8996,38400.0
2009-01-14 11:25:00,84.38,84.49,84.38,84.41,40300.0,61.929,62.0097,61.929,61.951,40300.0
2009-01-14 11:30:00,84.41,84.51,84.41,84.46,35000.0,61.951,62.0244,61.951,61.9877,35000.0
2009-01-14 11:35:00,84.49,84.5,84.34,84.41,29000.0,62.0097,62.017,61.8996,61.951,29000.0
2009-01-14 11:40:00,84.41,84.56,84.41,84.43,24700.0,61.951,62.0611,61.951,61.9657,24700.0
2009-01-14 11:45:00,84.42,84.51,84.32,84.51,26900.0,61.9583,62.0244,61.8849,62.0244,26900.0
2009-01-14 11:50:00,84.51,84.72,84.51,84.7,38300.0,62.0244,62.1785,62.0244,62.1638,38300.0
2009-01-14 11:55:00,84.68,84.68,84.57,84.61,45500.0,62.1491,62.1491,62.0684,62.0978,45500.0
2009-01-14 12:00:00,84.61,84.63,84.41,84.5,51300.0,62.0978,62.1124,61.951,62.017,51300.0
2009-01-14 12:05:00,84.48,84.68,84.43,84.67,28000.0,62.0024,62.1491,61.9657,62.1418,28000.0
2009-01-14 12:10:00,84.67,84.68,84.53,84.58,26700.0,62.1418,62.1491,62.039,62.0757,26700.0
2009-01-14 12:15:00,84.57,84.59,84.35,84.38,28400.0,62.0684,62.0831,61.9069,61.929,28400.0
2009-01-14 12:20:00,84.4,84.5,84.36,84.41,36700.0,61.9436,62.017,61.9143,61.951,36700.0
2009-01-14 12:25:00,84.37,84.49,84.31,84.48,28300.0,61.9216,62.0097,61.8776,62.0024,28300.0
2009-01-14 12:30:00,84.46,84.56,84.43,84.49,37400.0,61.9877,62.0611,61.9657,62.0097,37400.0
2009-01-14 12:35:00,84.52,84.55,84.34,84.37,21900.0,62.0317,62.0537,61.8996,61.9216,21900.0
2009-01-14 12:40:00,84.38,84.43,84.18,84.23,32400.0,61.929,61.9657,61.7822,61.8189,32400.0
2009-01-14 12:45:00,84.23,84.43,84.23,84.34,33900.0,61.8189,61.9657,61.8189,61.8996,33900.0
2009-01-14 12:50:00,84.35,84.71,84.32,84.71,75800.0,61.9069,62.1712,61.8849,62.1712,75800.0
2009-01-14 12:55:00,84.72,84.81,84.66,84.76,44100.0,62.1785,62.2445,62.1345,62.2079,44100.0
2009-01-14 13:00:00,84.75,84.85,84.68,84.75,38500.0,62.2005,62.2739,62.1491,62.2005,38500.0
2009-01-14 13:05:00,84.75,84.85,84.7,84.81,29900.0,62.2005,62.2739,62.1638,62.2445,29900.0
2009-01-14 13:10:00,84.8,84.83,84.57,84.6,62600.0,62.2372,62.2592,62.0684,62.0904,62600.0
2009-01-14 13:15:00,84.6,84.64,84.5,84.57,47000.0,62.0904,62.1198,62.017,62.0684,47000.0
2009-01-14 13:20:00,84.58,84.62,84.42,84.45,44300.0,62.0757,62.1051,61.9583,61.9803,44300.0
2009-01-14 13:25:00,84.48,84.52,84.27,84.31,36900.0,62.0024,62.0317,61.8482,61.8776,36900.0
2009-01-14 13:30:00,84.32,84.38,84.24,84.37,18300.0,61.8849,61.929,61.8262,61.9216,18300.0
2009-01-14 13:35:00,84.37,84.46,84.3,84.37,51300.0,61.9216,61.9877,61.8702,61.9216,51300.0
2009-01-14 13:40:00,84.37,84.48,84.37,84.43,18700.0,61.9216,62.0024,61.9216,61.9657,18700.0
2009-01-14 13:45:00,84.41,84.61,84.33,84.5,35200.0,61.951,62.0978,61.8923,62.017,35200.0
2009-01-14 13:50:00,84.5,84.56,84.36,84.46,28700.0,62.017,62.0611,61.9143,61.9877,28700.0
2009-01-14 13:55:00,84.46,84.48,84.39,84.46,22500.0,61.9877,62.0024,61.9363,61.9877,22500.0
2009-01-14 14:00:00,84.43,84.47,84.25,84.36,50900.0,61.9657,61.995,61.8335,61.9143,50900.0
2009-01-14 14:05:00,84.3,84.68,84.3,84.68,31100.0,61.8702,62.1491,61.8702,62.1491,31100.0
2009-01-14 14:10:00,84.65,84.89,84.63,84.73,47100.0,62.1271,62.3033,62.1124,62.1858,47100.0
2009-01-14 14:15:00,84.69,84.87,84.69,84.78,40700.0,62.1565,62.2886,62.1565,62.2225,40700.0
2009-01-14 14:20:00,84.76,84.83,84.6,84.68,48600.0,62.2079,62.2592,62.0904,62.1491,48600.0
2009-01-14 14:25:00,84.62,84.74,84.58,84.72,54800.0,62.1051,62.1932,62.0757,62.1785,54800.0
2009-01-14 14:30:00,84.71,85.2,84.71,85.09,80600.0,62.1712,62.5308,62.1712,62.45,80600.0
2009-01-14 14:35:00,85.05,85.25,85.04,85.05,33700.0,62.4207,62.5675,62.4134,62.4207,33700.0
2009-01-14 14:40:00,85.07,85.18,84.92,85.13,55800.0,62.4354,62.5161,62.3253,62.4794,55800.0
2009-01-14 14:45:00,85.14,85.17,84.86,84.89,66900.0,62.4867,62.5088,62.2812,62.3033,66900.0
2009-01-14 14:50:00,84.86,85.0,84.73,84.78,76600.0,62.2812,62.384,62.1858,62.2225,76600.0
2009-01-14 14:55:00,84.78,84.96,84.75,84.78,37600.0,62.2225,62.3546,62.2005,62.2225,37600.0
2009-01-14 15:00:00,84.76,84.77,84.38,84.42,70300.0,62.2079,62.2152,61.929,61.9583,70300.0
2009-01-14 15:05:00,84.42,84.48,84.25,84.33,65400.0,61.9583,62.0024,61.8335,61.8923,65400.0
2009-01-14 15:10:00,84.33,84.41,84.15,84.28,85700.0,61.8923,61.951,61.7602,61.8556,85700.0
2009-01-14 15:15:00,84.29,84.29,84.01,84.23,74800.0,61.8629,61.8629,61.6574,61.8189,74800.0
2009-01-14 15:20:00,84.23,84.5,84.22,84.5,103400.0,61.8189,62.017,61.8115,62.017,103400.0
2009-01-14 15:25:00,84.52,84.6,84.23,84.27,80700.0,62.0317,62.0904,61.8189,61.8482,80700.0
2009-01-14 15:30:00,84.28,84.52,84.2,84.5,40900.0,61.8556,62.0317,61.7969,62.017,40900.0
2009-01-14 15:35:00,84.5,84.5,84.05,84.06,64600.0,62.017,62.017,61.6868,61.6941,64600.0
2009-01-14 15:40:00,84.09,84.33,83.92,84.25,93200.0,61.7161,61.8923,61.5914,61.8335,93200.0
2009-01-14 15:45:00,84.25,84.68,84.11,84.56,90900.0,61.8335,62.1491,61.7308,62.0611,90900.0
2009-01-14 15:50:00,84.58,84.78,84.39,84.4,155300.0,62.0757,62.2225,61.9363,61.9436,155300.0
2009-01-14 15:55:00,84.4,84.68,84.32,84.54,140700.0,61.9436,62.1491,61.8849,62.0464,140700.0
2009-01-15 09:30:00,84.31,84.47,84.11,84.11,125500.0,61.8776,61.995,61.7308,61.7308,125500.0
2009-01-15 09:35:00,84.09,84.16,83.91,84.09,87300.0,61.7161,61.7675,61.584,61.7161,87300.0
2009-01-15 09:40:00,84.09,84.09,83.64,83.68,42600.0,61.7161,61.7161,61.3859,61.4152,42600.0
2009-01-15 09:45:00,83.72,83.72,83.12,83.22,123000.0,61.4446,61.4446,61.0042,61.0776,123000.0
2009-01-15 09:50:00,83.23,83.39,83.11,83.39,126900.0,61.0849,61.2024,60.9969,61.2024,126900.0
2009-01-15 09:55:00,83.38,83.65,83.38,83.48,54800.0,61.195,61.3932,61.195,61.2684,54800.0
2009-01-15 10:00:00,83.47,83.66,83.18,83.43,267600.0,61.2611,61.4005,61.0482,61.2317,267600.0
2009-01-15 10:05:00,83.41,83.44,82.94,83.11,112000.0,61.217,61.2391,60.8721,60.9969,112000.0
2009-01-15 10:10:00,83.12,83.23,82.86,83.05,49800.0,61.0042,61.0849,60.8134,60.9528,49800.0
2009-01-15 10:15:00,83.04,83.04,82.54,82.61,58900.0,60.9455,60.9455,60.5785,60.6299,58900.0
2009-01-15 10:20:00,82.65,82.8,82.47,82.47,79700.0,60.6593,60.7694,60.5272,60.5272,79700.0
2009-01-15 10:25:00,82.49,82.58,82.35,82.5,68800.0,60.5418,60.6079,60.4391,60.5492,68800.0
2009-01-15 10:30:00,82.5,82.69,82.31,82.33,77000.0,60.5492,60.6886,60.4097,60.4244,77000.0
2009-01-15 10:35:00,82.33,82.46,82.21,82.46,64000.0,60.4244,60.5198,60.3363,60.5198,64000.0
2009-01-15 10:40:00,82.45,82.68,82.45,82.52,40800.0,60.5125,60.6813,60.5125,60.5639,40800.0
2009-01-15 10:45:00,82.52,82.71,82.39,82.68,71900.0,60.5639,60.7033,60.4684,60.6813,71900.0
2009-01-15 10:50:00,82.68,82.82,82.58,82.65,45200.0,60.6813,60.784,60.6079,60.6593,45200.0
2009-01-15 10:55:00,82.75,82.82,82.57,82.58,45600.0,60.7327,60.784,60.6005,60.6079,45600.0
2009-01-15 11:00:00,82.55,82.77,82.53,82.76,49100.0,60.5859,60.7473,60.5712,60.74,49100.0
2009-01-15 11:05:00,82.75,83.0,82.74,82.95,98900.0,60.7327,60.9161,60.7253,60.8794,98900.0
2009-01-15 11:10:00,82.98,82.98,82.79,82.82,35300.0,60.9015,60.9015,60.762,60.784,35300.0
2009-01-15 11:15:00,82.8,82.89,82.7,82.7,21000.0,60.7694,60.8354,60.696,60.696,21000.0
2009-01-15 11:20:00,82.7,82.92,82.67,82.92,23300.0,60.696,60.8574,60.6739,60.8574,23300.0
2009-01-15 11:25:00,82.92,83.03,82.85,82.9,39300.0,60.8574,60.9382,60.806,60.8427,39300.0
2009-01-15 11:30:00,82.91,83.03,82.85,82.98,37800.0,60.8501,60.9382,60.806,60.9015,37800.0
2009-01-15 11:35:00,82.97,82.97,82.68,82.75,57300.0,60.8941,60.8941,60.6813,60.7327,57300.0
2009-01-15 11:40:00,82.75,82.78,82.51,82.51,40400.0,60.7327,60.7547,60.5565,60.5565,40400.0
2009-01-15 11:45:00,82.5,82.57,82.5,82.5,16300.0,60.5492,60.6005,60.5492,60.5492,16300.0
2009-01-15 11:50:00,82.5,82.68,82.48,82.65,23600.0,60.5492,60.6813,60.5345,60.6593,23600.0
2009-01-15 11:55:00,82.7,82.8,82.69,82.7,42100.0,60.696,60.7694,60.6886,60.696,42100.0
2009-01-15 12:00:00,82.68,82.8,82.64,82.65,17500.0,60.6813,60.7694,60.6519,60.6593,17500.0
2009-01-15 12:05:00,82.65,82.65,82.39,82.43,22400.0,60.6593,60.6593,60.4684,60.4978,22400.0
2009-01-15 12:10:00,82.42,82.65,82.34,82.58,45200.0,60.4905,60.6593,60.4317,60.6079,45200.0
2009-01-15 12:15:00,82.55,82.6,82.47,82.55,36200.0,60.5859,60.6226,60.5272,60.5859,36200.0
2009-01-15 12:20:00,82.55,82.56,82.28,82.3,31700.0,60.5859,60.5932,60.3877,60.4024,31700.0
2009-01-15 12:25:00,82.28,82.33,82.19,82.3,18100.0,60.3877,60.4244,60.3217,60.4024,18100.0
2009-01-15 12:30:00,82.29,82.31,82.15,82.26,75900.0,60.395,60.4097,60.2923,60.373,75900.0
2009-01-15 12:35:00,82.21,82.28,81.93,81.93,203700.0,60.3363,60.3877,60.1308,60.1308,203700.0
2009-01-15 12:40:00,81.94,82.17,81.93,82.15,75000.0,60.1382,60.307,60.1308,60.2923,75000.0
2009-01-15 12:45:00,82.14,82.21,82.0,82.21,43400.0,60.285,60.3363,60.1822,60.3363,43400.0
2009-01-15 12:50:00,82.22,82.37,82.22,82.32,27200.0,60.3437,60.4538,60.3437,60.4171,27200.0
2009-01-15 12:55:00,82.33,82.34,82.17,82.32,16600.0,60.4244,60.4317,60.307,60.4171,16600.0
2009-01-15 13:00:00,82.35,82.49,82.34,82.41,27300.0,60.4391,60.5418,60.4317,60.4831,27300.0
2009-01-15 13:05:00,82.44,82.51,82.4,82.42,18800.0,60.5051,60.5565,60.4758,60.4905,18800.0
2009-01-15 13:10:00,82.44,82.55,82.29,82.45,26400.0,60.5051,60.5859,60.395,60.5125,26400.0
2009-01-15 13:15:00,82.45,82.66,82.37,82.55,55000.0,60.5125,60.6666,60.4538,60.5859,55000.0
2009-01-15 13:20:00,82.58,82.68,82.4,82.55,37300.0,60.6079,60.6813,60.4758,60.5859,37300.0
2009-01-15 13:25:00,82.56,82.78,82.53,82.77,45000.0,60.5932,60.7547,60.5712,60.7473,45000.0
2009-01-15 13:30:00,82.77,82.95,82.77,82.84,27600.0,60.7473,60.8794,60.7473,60.7987,27600.0
2009-01-15 13:35:00,82.84,83.21,82.71,83.21,67200.0,60.7987,61.0703,60.7033,61.0703,67200.0
2009-01-15 13:40:00,83.18,83.27,83.11,83.16,34400.0,61.0482,61.1143,60.9969,61.0336,34400.0
2009-01-15 13:45:00,83.15,83.15,82.93,83.08,37200.0,61.0262,61.0262,60.8648,60.9749,37200.0
2009-01-15 13:50:00,83.06,83.64,83.02,83.6,61000.0,60.9602,61.3859,60.9308,61.3565,61000.0
2009-01-15 13:55:00,83.62,84.04,83.5,83.85,55900.0,61.3712,61.6794,61.2831,61.54,55900.0
2009-01-15 14:00:00,83.88,84.11,83.78,83.81,79600.0,61.562,61.7308,61.4886,61.5106,79600.0
2009-01-15 14:05:00,83.82,84.34,83.82,84.07,59800.0,61.518,61.8996,61.518,61.7014,59800.0
2009-01-15 14:10:00,84.15,84.31,83.84,83.91,106700.0,61.7602,61.8776,61.5326,61.584,106700.0
2009-01-15 14:15:00,83.89,84.33,83.89,84.23,104000.0,61.5693,61.8923,61.5693,61.8189,104000.0
2009-01-15 14:20:00,84.23,84.47,84.04,84.04,94400.0,61.8189,61.995,61.6794,61.6794,94400.0
2009-01-15 14:25:00,84.04,84.64,83.95,84.49,135000.0,61.6794,62.1198,61.6134,62.0097,135000.0
2009-01-15 14:30:00,84.49,84.93,84.31,84.8,81800.0,62.0097,62.3326,61.8776,62.2372,81800.0
2009-01-15 14:35:00,84.73,84.84,84.53,84.8,104900.0,62.1858,62.2666,62.039,62.2372,104900.0
2009-01-15 14:40:00,84.8,85.26,84.7,85.07,135100.0,62.2372,62.5748,62.1638,62.4354,135100.0
2009-01-15 14:45:00,85.06,85.42,85.05,85.28,82600.0,62.428,62.6922,62.4207,62.5895,82600.0
2009-01-15 14:50:00,85.29,85.44,84.92,84.92,215100.0,62.5968,62.7069,62.3253,62.3253,215100.0
2009-01-15 14:55:00,84.92,85.08,84.74,84.78,74000.0,62.3253,62.4427,62.1932,62.2225,74000.0
2009-01-15 15:00:00,84.76,85.15,84.75,84.8,84900.0,62.2079,62.4941,62.2005,62.2372,84900.0
2009-01-15 15:05:00,84.84,85.01,84.52,84.67,90300.0,62.2666,62.3913,62.0317,62.1418,90300.0
2009-01-15 15:10:00,84.7,84.98,84.63,84.92,82800.0,62.1638,62.3693,62.1124,62.3253,82800.0
2009-01-15 15:15:00,84.92,85.2,84.87,85.17,52500.0,62.3253,62.5308,62.2886,62.5088,52500.0
2009-01-15 15:20:00,85.16,85.21,84.66,84.66,60300.0,62.5014,62.5381,62.1345,62.1345,60300.0
2009-01-15 15:25:00,84.64,84.64,84.23,84.41,60800.0,62.1198,62.1198,61.8189,61.951,60800.0
2009-01-15 15:30:00,84.4,84.41,83.94,84.14,112400.0,61.9436,61.951,61.606,61.7528,112400.0
2009-01-15 15:35:00,84.14,84.2,83.83,84.2,79500.0,61.7528,61.7969,61.5253,61.7969,79500.0
2009-01-15 15:40:00,84.2,84.2,83.61,83.64,107300.0,61.7969,61.7969,61.3638,61.3859,107300.0
2009-01-15 15:45:00,83.6,84.1,83.55,83.79,201000.0,61.3565,61.7235,61.3198,61.4959,201000.0
2009-01-15 15:50:00,83.81,84.44,83.81,84.43,125600.0,61.5106,61.973,61.5106,61.9657,125600.0
2009-01-15 15:55:00,84.42,84.7,84.14,84.69,186000.0,61.9583,62.1638,61.7528,62.1565,186000.0
2009-01-16 09:30:00,86.06,86.14,85.89,85.97,114000.0,63.162,63.2207,63.0372,63.0959,114000.0
2009-01-16 09:35:00,85.98,85.98,85.6,85.68,101000.0,63.1032,63.1032,62.8244,62.8831,101000.0
2009-01-16 09:40:00,85.69,85.99,85.6,85.97,120800.0,62.8904,63.1106,62.8244,63.0959,120800.0
2009-01-16 09:45:00,85.98,86.1,85.83,85.86,67600.0,63.1032,63.1913,62.9932,63.0152,67600.0
2009-01-16 09:50:00,85.84,85.93,85.44,85.55,152300.0,63.0005,63.0666,62.7069,62.7877,152300.0
2009-01-16 09:55:00,85.55,85.58,85.33,85.45,183300.0,62.7877,62.8097,62.6262,62.7143,183300.0
2009-01-16 10:00:00,85.41,85.77,85.41,85.73,85000.0,62.6849,62.9491,62.6849,62.9198,85000.0
2009-01-16 10:05:00,85.73,85.9,85.6,85.64,53700.0,62.9198,63.0445,62.8244,62.8537,53700.0
2009-01-16 10:10:00,85.61,85.64,85.23,85.4,51300.0,62.8317,62.8537,62.5528,62.6776,51300.0
2009-01-16 10:15:00,85.38,85.44,85.1,85.14,61900.0,62.6629,62.7069,62.4574,62.4867,61900.0
2009-01-16 10:20:00,85.23,85.35,85.18,85.32,56900.0,62.5528,62.6409,62.5161,62.6189,56900.0
2009-01-16 10:25:00,85.32,85.57,85.31,85.46,46000.0,62.6189,62.8023,62.6115,62.7216,46000.0
2009-01-16 10:30:00,85.43,85.75,85.34,85.75,43300.0,62.6996,62.9344,62.6335,62.9344,43300.0
2009-01-16 10:35:00,85.73,85.77,85.55,85.66,33200.0,62.9198,62.9491,62.7877,62.8684,33200.0
2009-01-16 10:40:00,85.68,85.68,85.38,85.38,20300.0,62.8831,62.8831,62.6629,62.6629,20300.0
2009-01-16 10:45:00,85.39,85.62,85.27,85.33,33300.0,62.6702,62.839,62.5822,62.6262,33300.0
2009-01-16 10:50:00,85.3,85.45,85.16,85.34,66300.0,62.6042,62.7143,62.5014,62.6335,66300.0
2009-01-16 10:55:00,85.27,85.42,85.1,85.24,34000.0,62.5822,62.6922,62.4574,62.5601,34000.0
2009-01-16 11:00:00,85.21,85.27,85.08,85.26,47800.0,62.5381,62.5822,62.4427,62.5748,47800.0
2009-01-16 11:05:00,85.26,85.26,84.97,85.02,35000.0,62.5748,62.5748,62.362,62.3987,35000.0
2009-01-16 11:10:00,85.02,85.14,84.85,84.95,59700.0,62.3987,62.4867,62.2739,62.3473,59700.0
2009-01-16 11:15:00,84.95,84.96,84.83,84.96,23900.0,62.3473,62.3546,62.2592,62.3546,23900.0
2009-01-16 11:20:00,84.97,85.11,84.85,85.1,82800.0,62.362,62.4647,62.2739,62.4574,82800.0
2009-01-16 11:25:00,85.11,85.24,85.09,85.14,54700.0,62.4647,62.5601,62.45,62.4867,54700.0
2009-01-16 11:30:00,85.14,85.23,84.76,84.76,35900.0,62.4867,62.5528,62.2079,62.2079,35900.0
2009-01-16 11:35:00,84.75,84.76,84.42,84.52,67700.0,62.2005,62.2079,61.9583,62.0317,67700.0
2009-01-16 11:40:00,84.53,84.64,84.37,84.64,73500.0,62.039,62.1198,61.9216,62.1198,73500.0
2009-01-16 11:45:00,84.64,84.69,84.53,84.65,51300.0,62.1198,62.1565,62.039,62.1271,51300.0
2009-01-16 11:50:00,84.65,84.74,84.47,84.47,37700.0,62.1271,62.1932,61.995,61.995,37700.0
2009-01-16 11:55:00,84.44,84.45,84.05,84.23,60200.0,61.973,61.9803,61.6868,61.8189,60200.0
2009-01-16 12:00:00,84.22,84.31,84.18,84.25,48800.0,61.8115,61.8776,61.7822,61.8335,48800.0
2009-01-16 12:05:00,84.27,84.27,83.97,83.97,53300.0,61.8482,61.8482,61.628,61.628,53300.0
2009-01-16 12:10:00,83.94,84.06,83.87,84.01,38900.0,61.606,61.6941,61.5547,61.6574,38900.0
2009-01-16 12:15:00,83.98,84.04,83.5,83.64,73000.0,61.6354,61.6794,61.2831,61.3859,73000.0
2009-01-16 12:20:00,83.66,83.67,83.32,83.37,63100.0,61.4005,61.4079,61.151,61.1877,63100.0
2009-01-16 12:25:00,83.37,83.5,83.25,83.44,25200.0,61.1877,61.2831,61.0996,61.2391,25200.0
2009-01-16 12:30:00,83.45,83.66,83.43,83.5,41400.0,61.2464,61.4005,61.2317,61.2831,41400.0
2009-01-16 12:35:00,83.53,83.65,83.41,83.65,21800.0,61.3051,61.3932,61.217,61.3932,21800.0
2009-01-16 12:40:00,83.77,83.83,83.68,83.77,32700.0,61.4813,61.5253,61.4152,61.4813,32700.0
2009-01-16 12:45:00,83.75,83.79,83.65,83.75,23800.0,61.4666,61.4959,61.3932,61.4666,23800.0
2009-01-16 12:50:00,83.75,84.11,83.69,83.97,52600.0,61.4666,61.7308,61.4225,61.628,52600.0
2009-01-16 12:55:00,83.99,84.05,83.83,84.04,30300.0,61.6427,61.6868,61.5253,61.6794,30300.0
2009-01-16 13:00:00,84.05,84.26,83.97,83.97,29900.0,61.6868,61.8409,61.628,61.628,29900.0
2009-01-16 13:05:00,83.95,83.98,83.83,83.93,35000.0,61.6134,61.6354,61.5253,61.5987,35000.0
2009-01-16 13:10:00,83.93,84.3,83.92,84.01,33900.0,61.5987,61.8702,61.5914,61.6574,33900.0
2009-01-16 13:15:00,83.99,83.99,83.68,83.87,59600.0,61.6427,61.6427,61.4152,61.5547,59600.0
2009-01-16 13:20:00,83.85,84.03,83.74,83.92,40900.0,61.54,61.6721,61.4592,61.5914,40900.0
2009-01-16 13:25:00,83.92,84.02,83.68,83.97,39000.0,61.5914,61.6647,61.4152,61.628,39000.0
2009-01-16 13:30:00,84.0,84.27,83.93,84.21,53700.0,61.6501,61.8482,61.5987,61.8042,53700.0
2009-01-16 13:35:00,84.21,84.56,84.21,84.45,81700.0,61.8042,62.0611,61.8042,61.9803,81700.0
2009-01-16 13:40:00,84.43,84.62,84.43,84.51,59300.0,61.9657,62.1051,61.9657,62.0244,59300.0
2009-01-16 13:45:00,84.51,84.51,84.19,84.21,41400.0,62.0244,62.0244,61.7895,61.8042,41400.0
2009-01-16 13:50:00,84.23,84.37,84.09,84.11,43400.0,61.8189,61.9216,61.7161,61.7308,43400.0
2009-01-16 13:55:00,84.1,84.56,84.1,84.56,66200.0,61.7235,62.0611,61.7235,62.0611,66200.0
2009-01-16 14:00:00,84.58,84.7,84.41,84.65,43300.0,62.0757,62.1638,61.951,62.1271,43300.0
2009-01-16 14:05:00,84.62,85.05,84.62,84.87,50600.0,62.1051,62.4207,62.1051,62.2886,50600.0
2009-01-16 14:10:00,84.89,84.97,84.78,84.78,59500.0,62.3033,62.362,62.2225,62.2225,59500.0
2009-01-16 14:15:00,84.81,84.89,84.46,84.56,61000.0,62.2445,62.3033,61.9877,62.0611,61000.0
2009-01-16 14:20:00,84.49,84.59,84.29,84.58,46700.0,62.0097,62.0831,61.8629,62.0757,46700.0
2009-01-16 14:25:00,84.62,84.79,84.61,84.75,72300.0,62.1051,62.2299,62.0978,62.2005,72300.0
2009-01-16 14:30:00,84.75,84.97,84.48,84.51,102900.0,62.2005,62.362,62.0024,62.0244,102900.0
2009-01-16 14:35:00,84.51,84.81,84.51,84.68,59300.0,62.0244,62.2445,62.0244,62.1491,59300.0
2009-01-16 14:40:00,84.72,84.93,84.4,84.57,91300.0,62.1785,62.3326,61.9436,62.0684,91300.0
2009-01-16 14:45:00,84.51,84.71,84.45,84.65,91000.0,62.0244,62.1712,61.9803,62.1271,91000.0
2009-01-16 14:50:00,84.63,85.06,84.63,84.89,51500.0,62.1124,62.428,62.1124,62.3033,51500.0
2009-01-16 14:55:00,84.92,85.22,84.81,85.18,73400.0,62.3253,62.5455,62.2445,62.5161,73400.0
2009-01-16 15:00:00,85.19,85.24,84.83,84.84,57700.0,62.5234,62.5601,62.2592,62.2666,57700.0
2009-01-16 15:05:00,84.86,85.22,84.86,85.2,79100.0,62.2812,62.5455,62.2812,62.5308,79100.0
2009-01-16 15:10:00,85.21,85.54,85.21,85.29,41800.0,62.5381,62.7803,62.5381,62.5968,41800.0
2009-01-16 15:15:00,85.33,85.64,85.33,85.49,65400.0,62.6262,62.8537,62.6262,62.7436,65400.0
2009-01-16 15:20:00,85.53,85.7,85.19,85.6,72200.0,62.773,62.8977,62.5234,62.8244,72200.0
2009-01-16 15:25:00,85.6,85.71,84.97,84.97,124600.0,62.8244,62.9051,62.362,62.362,124600.0
2009-01-16 15:30:00,84.93,85.29,84.88,85.25,104700.0,62.3326,62.5968,62.2959,62.5675,104700.0
2009-01-16 15:35:00,85.24,85.38,85.14,85.23,90600.0,62.5601,62.6629,62.4867,62.5528,90600.0
2009-01-16 15:40:00,85.22,85.28,84.9,85.23,63100.0,62.5455,62.5895,62.3106,62.5528,63100.0
2009-01-16 15:45:00,85.23,85.48,85.19,85.31,101400.0,62.5528,62.7363,62.5234,62.6115,101400.0
2009-01-16 15:50:00,85.32,85.45,85.16,85.32,89100.0,62.6189,62.7143,62.5014,62.6189,89100.0
2009-01-16 15:55:00,85.32,85.37,85.1,85.11,65900.0,62.6189,62.6556,62.4574,62.4647,65900.0
2009-01-20 09:30:00,84.43,84.69,84.3,84.46,254900.0,61.9657,62.1565,61.8702,61.9877,254900.0
2009-01-20 09:35:00,84.45,84.56,83.97,84.04,120500.0,61.9803,62.0611,61.628,61.6794,120500.0
2009-01-20 09:40:00,84.02,84.17,83.87,83.92,84100.0,61.6647,61.7748,61.5547,61.5914,84100.0
2009-01-20 09:45:00,83.92,83.96,83.29,83.3,117900.0,61.5914,61.6207,61.129,61.1363,117900.0
2009-01-20 09:50:00,83.34,83.49,82.83,82.87,128000.0,61.1657,61.2758,60.7914,60.8207,128000.0
2009-01-20 09:55:00,82.87,83.25,82.87,83.02,78100.0,60.8207,61.0996,60.8207,60.9308,78100.0
2009-01-20 10:00:00,83.05,83.05,82.64,82.84,96300.0,60.9528,60.9528,60.6519,60.7987,96300.0
2009-01-20 10:05:00,82.81,83.18,82.81,83.18,91000.0,60.7767,61.0482,60.7767,61.0482,91000.0
2009-01-20 10:10:00,83.12,83.32,82.98,83.25,103800.0,61.0042,61.151,60.9015,61.0996,103800.0
2009-01-20 10:15:00,83.24,83.47,83.2,83.32,65500.0,61.0923,61.2611,61.0629,61.151,65500.0
2009-01-20 10:20:00,83.31,83.54,83.25,83.38,77500.0,61.1437,61.3125,61.0996,61.195,77500.0
2009-01-20 10:25:00,83.37,83.64,83.26,83.64,44000.0,61.1877,61.3859,61.107,61.3859,44000.0
2009-01-20 10:30:00,83.6,83.64,83.46,83.51,50700.0,61.3565,61.3859,61.2537,61.2904,50700.0
2009-01-20 10:35:00,83.45,83.5,83.22,83.36,65500.0,61.2464,61.2831,61.0776,61.1804,65500.0
2009-01-20 10:40:00,83.36,83.42,83.11,83.16,80800.0,61.1804,61.2244,60.9969,61.0336,80800.0
2009-01-20 10:45:00,83.16,83.2,82.99,83.13,59800.0,61.0336,61.0629,60.9088,61.0115,59800.0
2009-01-20 10:50:00,83.12,83.3,83.06,83.26,56900.0,61.0042,61.1363,60.9602,61.107,56900.0
2009-01-20 10:55:00,83.27,83.3,82.91,82.99,81800.0,61.1143,61.1363,60.8501,60.9088,81800.0
2009-01-20 11:00:00,83.01,83.2,82.91,83.14,93900.0,60.9235,61.0629,60.8501,61.0189,93900.0
2009-01-20 11:05:00,83.13,83.18,82.98,83.04,51600.0,61.0115,61.0482,60.9015,60.9455,51600.0
2009-01-20 11:10:00,83.03,83.06,82.86,82.9,109700.0,60.9382,60.9602,60.8134,60.8427,109700.0
2009-01-20 11:15:00,82.9,82.99,82.78,82.9,82400.0,60.8427,60.9088,60.7547,60.8427,82400.0
2009-01-20 11:20:00,82.88,82.89,82.66,82.66,51400.0,60.8281,60.8354,60.6666,60.6666,51400.0
2009-01-20 11:25:00,82.67,82.87,82.65,82.79,62600.0,60.6739,60.8207,60.6593,60.762,62600.0
2009-01-20 11:30:00,82.78,83.06,82.77,83.03,72700.0,60.7547,60.9602,60.7473,60.9382,72700.0
2009-01-20 11:35:00,83.03,83.37,83.01,83.28,58100.0,60.9382,61.1877,60.9235,61.1216,58100.0
2009-01-20 11:40:00,83.3,83.5,83.28,83.36,30700.0,61.1363,61.2831,61.1216,61.1804,30700.0
2009-01-20 11:45:00,83.39,83.43,83.3,83.36,31700.0,61.2024,61.2317,61.1363,61.1804,31700.0
2009-01-20 11:50:00,83.36,83.37,83.19,83.21,36200.0,61.1804,61.1877,61.0556,61.0703,36200.0
2009-01-20 11:55:00,83.21,83.24,82.86,82.94,73400.0,61.0703,61.0923,60.8134,60.8721,73400.0
2009-01-20 12:00:00,82.93,83.26,82.92,83.23,37000.0,60.8648,61.107,60.8574,61.0849,37000.0
2009-01-20 12:05:00,83.23,83.23,82.92,83.04,52200.0,61.0849,61.0849,60.8574,60.9455,52200.0
2009-01-20 12:10:00,83.03,83.34,82.96,83.34,58900.0,60.9382,61.1657,60.8868,61.1657,58900.0
2009-01-20 12:15:00,83.33,83.43,83.19,83.21,58300.0,61.1583,61.2317,61.0556,61.0703,58300.0
2009-01-20 12:20:00,83.16,83.16,82.88,82.92,109900.0,61.0336,61.0336,60.8281,60.8574,109900.0
2009-01-20 12:25:00,82.93,82.96,82.32,82.45,128500.0,60.8648,60.8868,60.4171,60.5125,128500.0
2009-01-20 12:30:00,82.44,82.79,82.38,82.75,69100.0,60.5051,60.762,60.4611,60.7327,69100.0
2009-01-20 12:35:00,82.75,82.97,82.69,82.73,82300.0,60.7327,60.8941,60.6886,60.718,82300.0
2009-01-20 12:40:00,82.73,82.98,82.66,82.97,51300.0,60.718,60.9015,60.6666,60.8941,51300.0
2009-01-20 12:45:00,82.99,83.14,82.85,82.93,49000.0,60.9088,61.0189,60.806,60.8648,49000.0
2009-01-20 12:50:00,82.92,83.01,82.62,82.71,59100.0,60.8574,60.9235,60.6372,60.7033,59100.0
2009-01-20 12:55:00,82.7,82.84,82.63,82.71,65600.0,60.696,60.7987,60.6446,60.7033,65600.0
2009-01-20 13:00:00,82.64,83.06,82.62,82.89,78800.0,60.6519,60.9602,60.6372,60.8354,78800.0
2009-01-20 13:05:00,82.88,82.94,82.55,82.57,100100.0,60.8281,60.8721,60.5859,60.6005,100100.0
2009-01-20 13:10:00,82.56,82.69,82.46,82.48,79600.0,60.5932,60.6886,60.5198,60.5345,79600.0
2009-01-20 13:15:00,82.52,82.58,82.38,82.55,46100.0,60.5639,60.6079,60.4611,60.5859,46100.0
2009-01-20 13:20:00,82.5,82.8,82.5,82.78,79600.0,60.5492,60.7694,60.5492,60.7547,79600.0
2009-01-20 13:25:00,82.75,82.91,82.7,82.86,51500.0,60.7327,60.8501,60.696,60.8134,51500.0
2009-01-20 13:30:00,82.82,82.84,82.32,82.35,76300.0,60.784,60.7987,60.4171,60.4391,76300.0
2009-01-20 13:35:00,82.36,82.63,82.36,82.59,45700.0,60.4464,60.6446,60.4464,60.6152,45700.0
2009-01-20 13:40:00,82.6,82.81,82.56,82.81,71300.0,60.6226,60.7767,60.5932,60.7767,71300.0
2009-01-20 13:45:00,82.78,82.78,82.27,82.31,65000.0,60.7547,60.7547,60.3804,60.4097,65000.0
2009-01-20 13:50:00,82.31,82.36,82.18,82.25,81400.0,60.4097,60.4464,60.3143,60.3657,81400.0
2009-01-20 13:55:00,82.22,82.42,82.21,82.23,42500.0,60.3437,60.4905,60.3363,60.351,42500.0
2009-01-20 14:00:00,82.21,82.31,82.07,82.31,33000.0,60.3363,60.4097,60.2336,60.4097,33000.0
2009-01-20 14:05:00,82.35,82.46,82.27,82.35,42600.0,60.4391,60.5198,60.3804,60.4391,42600.0
2009-01-20 14:10:00,82.33,82.34,82.07,82.08,31000.0,60.4244,60.4317,60.2336,60.2409,31000.0
2009-01-20 14:15:00,82.06,82.27,82.0,82.02,62400.0,60.2262,60.3804,60.1822,60.1969,62400.0
2009-01-20 14:20:00,82.0,82.02,81.65,81.75,66300.0,60.1822,60.1969,59.9253,59.9987,66300.0
2009-01-20 14:25:00,81.72,82.09,81.71,82.05,28500.0,59.9767,60.2483,59.9694,60.2189,28500.0
2009-01-20 14:30:00,82.02,82.07,81.88,82.06,44100.0,60.1969,60.2336,60.0941,60.2262,44100.0
2009-01-20 14:35:00,82.05,82.25,81.98,82.08,74100.0,60.2189,60.3657,60.1675,60.2409,74100.0
2009-01-20 14:40:00,82.06,82.14,81.84,81.84,41800.0,60.2262,60.285,60.0648,60.0648,41800.0
2009-01-20 14:45:00,81.82,81.83,81.53,81.63,57400.0,60.0501,60.0574,59.8373,59.9107,57400.0
2009-01-20 14:50:00,81.6,82.0,81.59,81.98,44100.0,59.8886,60.1822,59.8813,60.1675,44100.0
2009-01-20 14:55:00,81.95,81.95,81.55,81.66,51700.0,60.1455,60.1455,59.8519,59.9327,51700.0
2009-01-20 15:00:00,81.66,81.72,81.41,81.51,136800.0,59.9327,59.9767,59.7492,59.8226,136800.0
2009-01-20 15:05:00,81.5,81.5,81.18,81.26,99300.0,59.8152,59.8152,59.5804,59.6391,99300.0
2009-01-20 15:10:00,81.24,81.41,81.18,81.19,50000.0,59.6244,59.7492,59.5804,59.5877,50000.0
2009-01-20 15:15:00,81.21,81.29,80.85,81.06,130700.0,59.6024,59.6611,59.3382,59.4923,130700.0
2009-01-20 15:20:00,81.05,81.29,81.0,81.19,70100.0,59.485,59.6611,59.4483,59.5877,70100.0
2009-01-20 15:25:00,81.16,81.51,81.12,81.33,78300.0,59.5657,59.8226,59.5364,59.6905,78300.0
2009-01-20 15:30:00,81.33,81.67,81.25,81.59,78600.0,59.6905,59.94,59.6318,59.8813,78600.0
2009-01-20 15:35:00,81.61,81.82,81.33,81.42,98400.0,59.896,60.0501,59.6905,59.7565,98400.0
2009-01-20 15:40:00,81.4,81.44,81.05,81.13,122100.0,59.7419,59.7712,59.485,59.5437,122100.0
2009-01-20 15:45:00,81.12,81.4,80.97,81.39,78000.0,59.5364,59.7419,59.4263,59.7345,78000.0
2009-01-20 15:50:00,81.36,81.36,80.85,80.89,117800.0,59.7125,59.7125,59.3382,59.3675,117800.0
2009-01-20 15:55:00,80.89,80.93,80.66,80.75,153700.0,59.3675,59.3969,59.1987,59.2648,153700.0
2009-01-20 16:00:00,80.79,80.79,80.67,80.68,78400.0,59.2942,59.2942,59.2061,59.2134,78400.0
2009-01-20 16:05:00,80.41,80.6,80.4,80.6,5000.0,59.0153,59.1547,59.0079,59.1547,5000.0
2009-01-20 16:10:00,80.79,81.23,80.74,81.19,25600.0,59.2942,59.6171,59.2575,59.5877,25600.0
2009-01-21 09:30:00,82.2,82.35,82.01,82.21,203200.0,60.329,60.4391,60.1895,60.3363,203200.0
2009-01-21 09:35:00,82.19,82.19,81.91,81.94,162900.0,60.3217,60.3217,60.1162,60.1382,162900.0
2009-01-21 09:40:00,81.98,82.0,81.72,81.72,85000.0,60.1675,60.1822,59.9767,59.9767,85000.0
2009-01-21 09:45:00,81.74,82.07,81.74,82.07,71900.0,59.9914,60.2336,59.9914,60.2336,71900.0
2009-01-21 09:50:00,82.12,82.52,81.99,82.5,97400.0,60.2703,60.5639,60.1749,60.5492,97400.0
2009-01-21 09:55:00,82.47,82.6,82.38,82.45,122800.0,60.5272,60.6226,60.4611,60.5125,122800.0
2009-01-21 10:00:00,82.47,82.55,82.33,82.44,134900.0,60.5272,60.5859,60.4244,60.5051,134900.0
2009-01-21 10:05:00,82.5,82.63,82.12,82.17,62400.0,60.5492,60.6446,60.2703,60.307,62400.0
2009-01-21 10:10:00,82.14,82.21,81.96,82.1,98400.0,60.285,60.3363,60.1529,60.2556,98400.0
2009-01-21 10:15:00,82.1,82.38,81.99,82.37,72000.0,60.2556,60.4611,60.1749,60.4538,72000.0
2009-01-21 10:20:00,82.39,82.45,82.23,82.31,77800.0,60.4684,60.5125,60.351,60.4097,77800.0
2009-01-21 10:25:00,82.3,82.5,81.86,81.88,84000.0,60.4024,60.5492,60.0795,60.0941,84000.0
2009-01-21 10:30:00,81.86,81.97,81.74,81.75,54000.0,60.0795,60.1602,59.9914,59.9987,54000.0
2009-01-21 10:35:00,81.76,81.84,81.54,81.69,61800.0,60.0061,60.0648,59.8446,59.9547,61800.0
2009-01-21 10:40:00,81.67,81.68,81.4,81.55,73100.0,59.94,59.9474,59.7419,59.8519,73100.0
2009-01-21 10:45:00,81.57,81.68,81.26,81.27,92000.0,59.8666,59.9474,59.6391,59.6464,92000.0
2009-01-21 10:50:00,81.27,81.33,81.05,81.22,78700.0,59.6464,59.6905,59.485,59.6097,78700.0
2009-01-21 10:55:00,81.22,81.22,80.68,80.76,146600.0,59.6097,59.6097,59.2134,59.2721,146600.0
2009-01-21 11:00:00,80.74,80.99,80.74,80.92,54600.0,59.2575,59.4409,59.2575,59.3896,54600.0
2009-01-21 11:05:00,80.91,81.31,80.91,81.2,98100.0,59.3822,59.6758,59.3822,59.5951,98100.0
2009-01-21 11:10:00,81.2,81.21,81.01,81.02,39700.0,59.5951,59.6024,59.4556,59.463,39700.0
2009-01-21 11:15:00,81.0,81.17,80.83,81.14,62000.0,59.4483,59.573,59.3235,59.551,62000.0
2009-01-21 11:20:00,81.12,81.35,81.12,81.34,85300.0,59.5364,59.7052,59.5364,59.6978,85300.0
2009-01-21 11:25:00,81.33,81.38,81.2,81.37,80800.0,59.6905,59.7272,59.5951,59.7198,80800.0
2009-01-21 11:30:00,81.38,81.52,81.38,81.52,49700.0,59.7272,59.8299,59.7272,59.8299,49700.0
2009-01-21 11:35:00,81.48,81.55,81.33,81.43,51300.0,59.8006,59.8519,59.6905,59.7639,51300.0
2009-01-21 11:40:00,81.43,81.7,81.32,81.58,48100.0,59.7639,59.962,59.6831,59.874,48100.0
2009-01-21 11:45:00,81.57,81.69,81.49,81.55,61400.0,59.8666,59.9547,59.8079,59.8519,61400.0
2009-01-21 11:50:00,81.55,81.88,81.55,81.72,50100.0,59.8519,60.0941,59.8519,59.9767,50100.0
2009-01-21 11:55:00,81.67,81.69,81.44,81.5,33700.0,59.94,59.9547,59.7712,59.8152,33700.0
2009-01-21 12:00:00,81.5,81.51,81.36,81.46,46700.0,59.8152,59.8226,59.7125,59.7859,46700.0
2009-01-21 12:05:00,81.47,81.83,81.45,81.82,45800.0,59.7932,60.0574,59.7785,60.0501,45800.0
2009-01-21 12:10:00,81.8,81.98,81.76,81.86,31200.0,60.0354,60.1675,60.0061,60.0795,31200.0
2009-01-21 12:15:00,81.86,82.02,81.74,81.79,36000.0,60.0795,60.1969,59.9914,60.0281,36000.0
2009-01-21 12:20:00,81.78,81.94,81.55,81.61,20900.0,60.0207,60.1382,59.8519,59.896,20900.0
2009-01-21 12:25:00,81.59,81.66,81.5,81.59,48800.0,59.8813,59.9327,59.8152,59.8813,48800.0
2009-01-21 12:30:00,81.57,81.84,81.43,81.72,50800.0,59.8666,60.0648,59.7639,59.9767,50800.0
2009-01-21 12:35:00,81.72,81.79,81.52,81.53,23300.0,59.9767,60.0281,59.8299,59.8373,23300.0
2009-01-21 12:40:00,81.52,81.73,81.45,81.51,31000.0,59.8299,59.984,59.7785,59.8226,31000.0
2009-01-21 12:45:00,81.51,81.57,81.37,81.54,40800.0,59.8226,59.8666,59.7198,59.8446,40800.0
2009-01-21 12:50:00,81.54,81.54,81.36,81.44,54600.0,59.8446,59.8446,59.7125,59.7712,54600.0
2009-01-21 12:55:00,81.43,81.85,81.37,81.82,32400.0,59.7639,60.0721,59.7198,60.0501,32400.0
2009-01-21 13:00:00,81.81,81.88,81.68,81.83,39200.0,60.0428,60.0941,59.9474,60.0574,39200.0
2009-01-21 13:05:00,81.83,82.05,81.83,81.94,33600.0,60.0574,60.2189,60.0574,60.1382,33600.0
2009-01-21 13:10:00,81.93,81.95,81.67,81.7,25200.0,60.1308,60.1455,59.94,59.962,25200.0
2009-01-21 13:15:00,81.72,81.72,81.61,81.71,25700.0,59.9767,59.9767,59.896,59.9694,25700.0
2009-01-21 13:20:00,81.73,81.78,81.65,81.77,8700.0,59.984,60.0207,59.9253,60.0134,8700.0
2009-01-21 13:25:00,81.77,81.77,81.39,81.45,27600.0,60.0134,60.0134,59.7345,59.7785,27600.0
2009-01-21 13:30:00,81.48,81.94,81.43,81.92,28200.0,59.8006,60.1382,59.7639,60.1235,28200.0
2009-01-21 13:35:00,81.92,82.12,81.89,82.05,44100.0,60.1235,60.2703,60.1015,60.2189,44100.0
2009-01-21 13:40:00,82.05,82.18,81.95,81.97,45400.0,60.2189,60.3143,60.1455,60.1602,45400.0
2009-01-21 13:45:00,81.99,82.32,81.95,82.17,32700.0,60.1749,60.4171,60.1455,60.307,32700.0
2009-01-21 13:50:00,82.18,82.26,82.07,82.13,35800.0,60.3143,60.373,60.2336,60.2776,35800.0
2009-01-21 13:55:00,82.14,82.31,82.01,82.31,47300.0,60.285,60.4097,60.1895,60.4097,47300.0
2009-01-21 14:00:00,82.31,82.31,82.06,82.15,34900.0,60.4097,60.4097,60.2262,60.2923,34900.0
2009-01-21 14:05:00,82.13,82.23,82.0,82.08,43500.0,60.2776,60.351,60.1822,60.2409,43500.0
2009-01-21 14:10:00,82.07,82.43,82.07,82.42,62500.0,60.2336,60.4978,60.2336,60.4905,62500.0
2009-01-21 14:15:00,82.42,82.53,82.21,82.42,45200.0,60.4905,60.5712,60.3363,60.4905,45200.0
2009-01-21 14:20:00,82.42,82.56,82.3,82.37,80700.0,60.4905,60.5932,60.4024,60.4538,80700.0
2009-01-21 14:25:00,82.4,82.52,82.33,82.43,79100.0,60.4758,60.5639,60.4244,60.4978,79100.0
2009-01-21 14:30:00,82.45,82.95,82.45,82.94,140800.0,60.5125,60.8794,60.5125,60.8721,140800.0
2009-01-21 14:35:00,82.92,83.05,82.83,82.87,76500.0,60.8574,60.9528,60.7914,60.8207,76500.0
2009-01-21 14:40:00,82.82,82.99,82.74,82.74,55800.0,60.784,60.9088,60.7253,60.7253,55800.0
2009-01-21 14:45:00,82.77,83.07,82.75,82.77,62200.0,60.7473,60.9675,60.7327,60.7473,62200.0
2009-01-21 14:50:00,82.78,83.0,82.74,82.85,86000.0,60.7547,60.9161,60.7253,60.806,86000.0
2009-01-21 14:55:00,82.87,83.2,82.87,83.15,81400.0,60.8207,61.0629,60.8207,61.0262,81400.0
2009-01-21 15:00:00,83.13,83.22,82.97,83.12,55800.0,61.0115,61.0776,60.8941,61.0042,55800.0
2009-01-21 15:05:00,83.11,83.49,83.11,83.49,76200.0,60.9969,61.2758,60.9969,61.2758,76200.0
2009-01-21 15:10:00,83.48,83.55,83.29,83.34,71500.0,61.2684,61.3198,61.129,61.1657,71500.0
2009-01-21 15:15:00,83.31,83.62,83.26,83.57,52500.0,61.1437,61.3712,61.107,61.3345,52500.0
2009-01-21 15:20:00,83.53,83.6,83.25,83.27,36100.0,61.3051,61.3565,61.0996,61.1143,36100.0
2009-01-21 15:25:00,83.22,83.33,83.07,83.27,68500.0,61.0776,61.1583,60.9675,61.1143,68500.0
2009-01-21 15:30:00,83.24,83.32,83.1,83.3,64900.0,61.0923,61.151,60.9895,61.1363,64900.0
2009-01-21 15:35:00,83.27,83.72,83.27,83.68,70200.0,61.1143,61.4446,61.1143,61.4152,70200.0
2009-01-21 15:40:00,83.67,83.82,83.54,83.77,90800.0,61.4079,61.518,61.3125,61.4813,90800.0
2009-01-21 15:45:00,83.77,83.9,83.62,83.62,81000.0,61.4813,61.5767,61.3712,61.3712,81000.0
2009-01-21 15:50:00,83.64,84.06,83.64,84.05,86800.0,61.3859,61.6941,61.3859,61.6868,86800.0
2009-01-21 15:55:00,84.06,84.43,84.05,84.22,110900.0,61.6941,61.9657,61.6868,61.8115,110900.0
2009-01-22 09:30:00,82.62,82.95,82.43,82.86,167800.0,60.6372,60.8794,60.4978,60.8134,167800.0
2009-01-22 09:35:00,82.87,83.06,82.78,82.94,118600.0,60.8207,60.9602,60.7547,60.8721,118600.0
2009-01-22 09:40:00,83.0,83.08,82.66,82.75,115300.0,60.9161,60.9749,60.6666,60.7327,115300.0
2009-01-22 09:45:00,82.72,82.72,82.26,82.43,188200.0,60.7106,60.7106,60.373,60.4978,188200.0
2009-01-22 09:50:00,82.4,83.01,82.28,82.93,142100.0,60.4758,60.9235,60.3877,60.8648,142100.0
2009-01-22 09:55:00,82.94,82.98,82.53,82.58,111100.0,60.8721,60.9015,60.5712,60.6079,111100.0
2009-01-22 10:00:00,82.57,82.95,82.5,82.61,135900.0,60.6005,60.8794,60.5492,60.6299,135900.0
2009-01-22 10:05:00,82.62,82.89,82.46,82.83,150100.0,60.6372,60.8354,60.5198,60.7914,150100.0
2009-01-22 10:10:00,82.83,83.02,82.8,82.87,87100.0,60.7914,60.9308,60.7694,60.8207,87100.0
2009-01-22 10:15:00,82.86,83.04,82.61,83.04,96100.0,60.8134,60.9455,60.6299,60.9455,96100.0
2009-01-22 10:20:00,83.03,83.16,82.56,82.57,120400.0,60.9382,61.0336,60.5932,60.6005,120400.0
2009-01-22 10:25:00,82.57,82.74,82.51,82.67,137200.0,60.6005,60.7253,60.5565,60.6739,137200.0
2009-01-22 10:30:00,82.67,82.67,82.27,82.32,114700.0,60.6739,60.6739,60.3804,60.4171,114700.0
2009-01-22 10:35:00,82.35,82.5,82.23,82.32,149700.0,60.4391,60.5492,60.351,60.4171,149700.0
2009-01-22 10:40:00,82.28,82.4,82.11,82.35,115200.0,60.3877,60.4758,60.2629,60.4391,115200.0
2009-01-22 10:45:00,82.3,82.44,82.15,82.38,114500.0,60.4024,60.5051,60.2923,60.4611,114500.0
2009-01-22 10:50:00,82.38,82.57,82.31,82.43,60600.0,60.4611,60.6005,60.4097,60.4978,60600.0
2009-01-22 10:55:00,82.42,82.5,82.26,82.31,74600.0,60.4905,60.5492,60.373,60.4097,74600.0
2009-01-22 11:00:00,82.26,82.26,81.92,82.0,82000.0,60.373,60.373,60.1235,60.1822,82000.0
2009-01-22 11:05:00,82.01,82.16,81.99,82.05,54800.0,60.1895,60.2996,60.1749,60.2189,54800.0
2009-01-22 11:10:00,82.06,82.26,82.04,82.23,34200.0,60.2262,60.373,60.2116,60.351,34200.0
2009-01-22 11:15:00,82.22,82.43,82.22,82.31,108000.0,60.3437,60.4978,60.3437,60.4097,108000.0
2009-01-22 11:20:00,82.3,82.41,82.07,82.35,53700.0,60.4024,60.4831,60.2336,60.4391,53700.0
2009-01-22 11:25:00,82.38,82.55,82.09,82.16,59300.0,60.4611,60.5859,60.2483,60.2996,59300.0
2009-01-22 11:30:00,82.13,82.13,81.93,82.08,81100.0,60.2776,60.2776,60.1308,60.2409,81100.0
2009-01-22 11:35:00,82.12,82.12,81.58,81.69,82500.0,60.2703,60.2703,59.874,59.9547,82500.0
2009-01-22 11:40:00,81.66,81.74,81.48,81.52,82600.0,59.9327,59.9914,59.8006,59.8299,82600.0
2009-01-22 11:45:00,81.53,81.76,81.51,81.68,36100.0,59.8373,60.0061,59.8226,59.9474,36100.0
2009-01-22 11:50:00,81.66,81.82,81.65,81.8,58900.0,59.9327,60.0501,59.9253,60.0354,58900.0
2009-01-22 11:55:00,81.71,81.75,81.42,81.48,65200.0,59.9694,59.9987,59.7565,59.8006,65200.0
2009-01-22 12:00:00,81.48,81.58,81.44,81.44,74700.0,59.8006,59.874,59.7712,59.7712,74700.0
2009-01-22 12:05:00,81.44,81.62,81.36,81.53,44000.0,59.7712,59.9033,59.7125,59.8373,44000.0
2009-01-22 12:10:00,81.54,81.66,81.49,81.66,48800.0,59.8446,59.9327,59.8079,59.9327,48800.0
2009-01-22 12:15:00,81.65,81.9,81.58,81.82,74100.0,59.9253,60.1088,59.874,60.0501,74100.0
2009-01-22 12:20:00,81.85,81.89,81.66,81.72,48200.0,60.0721,60.1015,59.9327,59.9767,48200.0
2009-01-22 12:25:00,81.72,81.92,81.64,81.9,39700.0,59.9767,60.1235,59.918,60.1088,39700.0
2009-01-22 12:30:00,81.9,82.04,81.78,82.03,66900.0,60.1088,60.2116,60.0207,60.2042,66900.0
2009-01-22 12:35:00,82.01,82.14,82.01,82.04,39600.0,60.1895,60.285,60.1895,60.2116,39600.0
2009-01-22 12:40:00,82.04,82.07,81.9,81.94,86500.0,60.2116,60.2336,60.1088,60.1382,86500.0
2009-01-22 12:45:00,81.91,82.51,81.87,82.41,59100.0,60.1162,60.5565,60.0868,60.4831,59100.0
2009-01-22 12:50:00,82.42,82.47,82.28,82.38,54500.0,60.4905,60.5272,60.3877,60.4611,54500.0
2009-01-22 12:55:00,82.38,82.5,82.21,82.27,54700.0,60.4611,60.5492,60.3363,60.3804,54700.0
2009-01-22 13:00:00,82.21,82.6,82.17,82.54,71300.0,60.3363,60.6226,60.307,60.5785,71300.0
2009-01-22 13:05:00,82.56,82.61,82.27,82.27,48400.0,60.5932,60.6299,60.3804,60.3804,48400.0
2009-01-22 13:10:00,82.25,82.25,81.91,82.03,128100.0,60.3657,60.3657,60.1162,60.2042,128100.0
2009-01-22 13:15:00,82.01,82.34,82.01,82.3,77800.0,60.1895,60.4317,60.1895,60.4024,77800.0
2009-01-22 13:20:00,82.28,82.33,81.99,82.13,43400.0,60.3877,60.4244,60.1749,60.2776,43400.0
2009-01-22 13:25:00,82.12,82.53,82.06,82.31,73900.0,60.2703,60.5712,60.2262,60.4097,73900.0
2009-01-22 13:30:00,82.23,82.23,81.98,82.02,101100.0,60.351,60.351,60.1675,60.1969,101100.0
2009-01-22 13:35:00,82.06,82.39,82.05,82.28,63700.0,60.2262,60.4684,60.2189,60.3877,63700.0
2009-01-22 13:40:00,82.24,82.55,82.23,82.26,101800.0,60.3584,60.5859,60.351,60.373,101800.0
2009-01-22 13:45:00,82.26,82.96,82.19,82.85,54700.0,60.373,60.8868,60.3217,60.806,54700.0
2009-01-22 13:50:00,82.85,83.09,82.77,83.02,77600.0,60.806,60.9822,60.7473,60.9308,77600.0
2009-01-22 13:55:00,83.03,83.17,82.76,83.17,73400.0,60.9382,61.0409,60.74,61.0409,73400.0
2009-01-22 14:00:00,83.17,83.71,82.98,83.52,113400.0,61.0409,61.4372,60.9015,61.2978,113400.0
2009-01-22 14:05:00,83.54,83.94,83.44,83.68,136300.0,61.3125,61.606,61.2391,61.4152,136300.0
2009-01-22 14:10:00,83.66,84.05,83.63,83.88,170800.0,61.4005,61.6868,61.3785,61.562,170800.0
2009-01-22 14:15:00,83.88,84.17,83.74,84.09,123600.0,61.562,61.7748,61.4592,61.7161,123600.0
2009-01-22 14:20:00,84.11,84.22,83.72,83.84,106700.0,61.7308,61.8115,61.4446,61.5326,106700.0
2009-01-22 14:25:00,83.82,83.96,83.58,83.72,153500.0,61.518,61.6207,61.3418,61.4446,153500.0
2009-01-22 14:30:00,83.7,83.79,83.42,83.53,124100.0,61.4299,61.4959,61.2244,61.3051,124100.0
2009-01-22 14:35:00,83.51,83.94,83.47,83.86,56200.0,61.2904,61.606,61.2611,61.5473,56200.0
2009-01-22 14:40:00,83.86,83.95,83.57,83.57,103400.0,61.5473,61.6134,61.3345,61.3345,103400.0
2009-01-22 14:45:00,83.53,83.53,82.96,82.98,124500.0,61.3051,61.3051,60.8868,60.9015,124500.0
2009-01-22 14:50:00,82.99,83.3,82.93,83.16,113000.0,60.9088,61.1363,60.8648,61.0336,113000.0
2009-01-22 14:55:00,83.17,83.4,83.02,83.4,87800.0,61.0409,61.2097,60.9308,61.2097,87800.0
2009-01-22 15:00:00,83.39,83.43,82.5,82.51,153100.0,61.2024,61.2317,60.5492,60.5565,153100.0
2009-01-22 15:05:00,82.52,82.61,82.35,82.46,90500.0,60.5639,60.6299,60.4391,60.5198,90500.0
2009-01-22 15:10:00,82.41,82.8,82.28,82.72,178600.0,60.4831,60.7694,60.3877,60.7106,178600.0
2009-01-22 15:15:00,82.72,82.75,82.2,82.33,134200.0,60.7106,60.7327,60.329,60.4244,134200.0
2009-01-22 15:20:00,82.31,82.72,82.21,82.59,161800.0,60.4097,60.7106,60.3363,60.6152,161800.0
2009-01-22 15:25:00,82.65,82.83,82.56,82.79,99000.0,60.6593,60.7914,60.5932,60.762,99000.0
2009-01-22 15:30:00,82.79,82.85,82.52,82.68,130200.0,60.762,60.806,60.5639,60.6813,130200.0
2009-01-22 15:35:00,82.65,82.7,82.4,82.52,113500.0,60.6593,60.696,60.4758,60.5639,113500.0
2009-01-22 15:40:00,82.51,83.39,82.51,83.25,92300.0,60.5565,61.2024,60.5565,61.0996,92300.0
2009-01-22 15:45:00,83.25,83.59,83.25,83.59,199200.0,61.0996,61.3492,61.0996,61.3492,199200.0
2009-01-22 15:50:00,83.58,83.58,82.96,83.0,380100.0,61.3418,61.3418,60.8868,60.9161,380100.0
2009-01-22 15:55:00,83.02,83.14,82.97,82.98,240800.0,60.9308,61.0189,60.8941,60.9015,240800.0
2009-01-23 09:30:00,81.07,81.31,80.95,81.0,230500.0,59.4997,59.6758,59.4116,59.4483,230500.0
2009-01-23 09:35:00,81.0,81.51,80.76,81.25,208800.0,59.4483,59.8226,59.2721,59.6318,208800.0
2009-01-23 09:40:00,81.24,81.68,81.21,81.49,170500.0,59.6244,59.9474,59.6024,59.8079,170500.0
2009-01-23 09:45:00,81.49,81.59,81.18,81.44,138600.0,59.8079,59.8813,59.5804,59.7712,138600.0
2009-01-23 09:50:00,81.45,81.94,81.3,81.94,235300.0,59.7785,60.1382,59.6685,60.1382,235300.0
2009-01-23 09:55:00,81.9,81.9,81.61,81.66,87900.0,60.1088,60.1088,59.896,59.9327,87900.0
2009-01-23 10:00:00,81.61,82.07,81.6,81.97,110300.0,59.896,60.2336,59.8886,60.1602,110300.0
2009-01-23 10:05:00,82.01,82.01,81.65,81.78,92700.0,60.1895,60.1895,59.9253,60.0207,92700.0
2009-01-23 10:10:00,81.8,81.96,81.66,81.95,48500.0,60.0354,60.1529,59.9327,60.1455,48500.0
2009-01-23 10:15:00,81.95,82.14,81.92,82.04,60400.0,60.1455,60.285,60.1235,60.2116,60400.0
2009-01-23 10:20:00,82.04,82.33,81.88,82.28,31700.0,60.2116,60.4244,60.0941,60.3877,31700.0
2009-01-23 10:25:00,82.31,82.34,82.13,82.2,60500.0,60.4097,60.4317,60.2776,60.329,60500.0
2009-01-23 10:30:00,82.15,82.16,81.74,81.76,42000.0,60.2923,60.2996,59.9914,60.0061,42000.0
2009-01-23 10:35:00,81.72,81.9,81.69,81.69,75100.0,59.9767,60.1088,59.9547,59.9547,75100.0
2009-01-23 10:40:00,81.68,81.69,81.47,81.57,61800.0,59.9474,59.9547,59.7932,59.8666,61800.0
2009-01-23 10:45:00,81.54,81.74,81.43,81.7,33500.0,59.8446,59.9914,59.7639,59.962,33500.0
2009-01-23 10:50:00,81.71,81.87,81.64,81.82,58700.0,59.9694,60.0868,59.918,60.0501,58700.0
2009-01-23 10:55:00,81.82,81.89,81.69,81.72,31400.0,60.0501,60.1015,59.9547,59.9767,31400.0
2009-01-23 11:00:00,81.73,82.57,81.73,82.53,145900.0,59.984,60.6005,59.984,60.5712,145900.0
2009-01-23 11:05:00,82.51,82.54,82.32,82.44,75400.0,60.5565,60.5785,60.4171,60.5051,75400.0
2009-01-23 11:10:00,82.44,82.74,82.32,82.72,41800.0,60.5051,60.7253,60.4171,60.7106,41800.0
2009-01-23 11:15:00,82.74,82.98,82.72,82.87,44100.0,60.7253,60.9015,60.7106,60.8207,44100.0
2009-01-23 11:20:00,82.87,83.08,82.81,82.83,49000.0,60.8207,60.9749,60.7767,60.7914,49000.0
2009-01-23 11:25:00,82.81,82.9,82.65,82.7,31600.0,60.7767,60.8427,60.6593,60.696,31600.0
2009-01-23 11:30:00,82.68,82.81,82.47,82.52,41900.0,60.6813,60.7767,60.5272,60.5639,41900.0
2009-01-23 11:35:00,82.51,82.71,82.47,82.67,43700.0,60.5565,60.7033,60.5272,60.6739,43700.0
2009-01-23 11:40:00,82.67,82.92,82.66,82.68,39200.0,60.6739,60.8574,60.6666,60.6813,39200.0
2009-01-23 11:45:00,82.6,82.66,82.4,82.54,36400.0,60.6226,60.6666,60.4758,60.5785,36400.0
2009-01-23 11:50:00,82.53,82.65,82.35,82.49,44000.0,60.5712,60.6593,60.4391,60.5418,44000.0
2009-01-23 11:55:00,82.49,82.49,82.02,82.17,42900.0,60.5418,60.5418,60.1969,60.307,42900.0
2009-01-23 12:00:00,82.16,82.35,82.11,82.3,61600.0,60.2996,60.4391,60.2629,60.4024,61600.0
2009-01-23 12:05:00,82.31,82.44,82.25,82.26,72900.0,60.4097,60.5051,60.3657,60.373,72900.0
2009-01-23 12:10:00,82.26,82.57,82.26,82.53,69300.0,60.373,60.6005,60.373,60.5712,69300.0
2009-01-23 12:15:00,82.54,82.65,82.48,82.48,114900.0,60.5785,60.6593,60.5345,60.5345,114900.0
2009-01-23 12:20:00,82.49,83.0,82.47,82.89,125300.0,60.5418,60.9161,60.5272,60.8354,125300.0
2009-01-23 12:25:00,82.89,83.04,82.75,82.92,135500.0,60.8354,60.9455,60.7327,60.8574,135500.0
2009-01-23 12:30:00,82.91,82.91,82.54,82.58,129400.0,60.8501,60.8501,60.5785,60.6079,129400.0
2009-01-23 12:35:00,82.59,82.63,82.3,82.3,111200.0,60.6152,60.6446,60.4024,60.4024,111200.0
2009-01-23 12:40:00,82.25,82.44,82.25,82.42,81200.0,60.3657,60.5051,60.3657,60.4905,81200.0
2009-01-23 12:45:00,82.4,82.98,82.35,82.82,83500.0,60.4758,60.9015,60.4391,60.784,83500.0
2009-01-23 12:50:00,82.82,83.06,82.61,82.62,114400.0,60.784,60.9602,60.6299,60.6372,114400.0
2009-01-23 12:55:00,82.62,82.83,82.45,82.68,96500.0,60.6372,60.7914,60.5125,60.6813,96500.0
2009-01-23 13:00:00,82.62,82.96,82.43,82.91,125500.0,60.6372,60.8868,60.4978,60.8501,125500.0
2009-01-23 13:05:00,82.94,82.94,82.59,82.68,61500.0,60.8721,60.8721,60.6152,60.6813,61500.0
2009-01-23 13:10:00,82.69,83.3,82.68,83.16,118900.0,60.6886,61.1363,60.6813,61.0336,118900.0
2009-01-23 13:15:00,83.16,83.67,83.05,83.62,189700.0,61.0336,61.4079,60.9528,61.3712,189700.0
2009-01-23 13:20:00,83.58,83.63,83.39,83.49,118600.0,61.3418,61.3785,61.2024,61.2758,118600.0
2009-01-23 13:25:00,83.47,83.68,83.31,83.31,138900.0,61.2611,61.4152,61.1437,61.1437,138900.0
2009-01-23 13:30:00,83.3,83.68,83.26,83.67,134900.0,61.1363,61.4152,61.107,61.4079,134900.0
2009-01-23 13:35:00,83.64,83.81,83.48,83.49,199900.0,61.3859,61.5106,61.2684,61.2758,199900.0
2009-01-23 13:40:00,83.5,83.61,83.43,83.56,114400.0,61.2831,61.3638,61.2317,61.3271,114400.0
2009-01-23 13:45:00,83.62,83.85,83.57,83.68,67300.0,61.3712,61.54,61.3345,61.4152,67300.0
2009-01-23 13:50:00,83.7,83.7,83.43,83.55,54300.0,61.4299,61.4299,61.2317,61.3198,54300.0
2009-01-23 13:55:00,83.55,84.02,83.44,84.02,151900.0,61.3198,61.6647,61.2391,61.6647,151900.0
2009-01-23 14:00:00,84.03,84.18,83.78,83.78,118000.0,61.6721,61.7822,61.4886,61.4886,118000.0
2009-01-23 14:05:00,83.75,83.89,83.75,83.78,57900.0,61.4666,61.5693,61.4666,61.4886,57900.0
2009-01-23 14:10:00,83.7,83.71,83.42,83.44,166100.0,61.4299,61.4372,61.2244,61.2391,166100.0
2009-01-23 14:15:00,83.47,83.62,83.34,83.55,53000.0,61.2611,61.3712,61.1657,61.3198,53000.0
2009-01-23 14:20:00,83.57,83.98,83.47,83.97,91700.0,61.3345,61.6354,61.2611,61.628,91700.0
2009-01-23 14:25:00,83.96,84.02,83.71,83.77,45200.0,61.6207,61.6647,61.4372,61.4813,45200.0
2009-01-23 14:30:00,83.79,83.85,83.25,83.26,77200.0,61.4959,61.54,61.0996,61.107,77200.0
2009-01-23 14:35:00,83.27,83.46,83.26,83.46,56900.0,61.1143,61.2537,61.107,61.2537,56900.0
2009-01-23 14:40:00,83.49,83.62,83.19,83.41,87400.0,61.2758,61.3712,61.0556,61.217,87400.0
2009-01-23 14:45:00,83.41,83.71,83.29,83.52,105700.0,61.217,61.4372,61.129,61.2978,105700.0
2009-01-23 14:50:00,83.53,83.53,83.02,83.09,114700.0,61.3051,61.3051,60.9308,60.9822,114700.0
2009-01-23 14:55:00,83.09,83.1,82.75,82.95,114400.0,60.9822,60.9895,60.7327,60.8794,114400.0
2009-01-23 15:00:00,82.95,83.27,82.73,83.22,97200.0,60.8794,61.1143,60.718,61.0776,97200.0
2009-01-23 15:05:00,83.22,83.3,82.8,82.8,83200.0,61.0776,61.1363,60.7694,60.7694,83200.0
2009-01-23 15:10:00,82.8,83.14,82.7,82.95,47500.0,60.7694,61.0189,60.696,60.8794,47500.0
2009-01-23 15:15:00,82.97,83.15,82.83,83.08,107300.0,60.8941,61.0262,60.7914,60.9749,107300.0
2009-01-23 15:20:00,83.08,83.42,82.96,83.37,93400.0,60.9749,61.2244,60.8868,61.1877,93400.0
2009-01-23 15:25:00,83.34,83.5,83.06,83.06,85400.0,61.1657,61.2831,60.9602,60.9602,85400.0
2009-01-23 15:30:00,83.03,83.21,82.89,83.16,56900.0,60.9382,61.0703,60.8354,61.0336,56900.0
2009-01-23 15:35:00,83.16,83.41,83.12,83.27,125500.0,61.0336,61.217,61.0042,61.1143,125500.0
2009-01-23 15:40:00,83.35,83.49,83.18,83.26,90900.0,61.173,61.2758,61.0482,61.107,90900.0
2009-01-23 15:45:00,83.26,83.47,83.22,83.47,58400.0,61.107,61.2611,61.0776,61.2611,58400.0
2009-01-23 15:50:00,83.46,83.66,83.44,83.6,91900.0,61.2537,61.4005,61.2391,61.3565,91900.0
2009-01-23 15:55:00,83.64,83.72,83.3,83.31,243500.0,61.3859,61.4446,61.1363,61.1437,243500.0
2009-01-26 09:30:00,83.78,83.89,83.64,83.88,90100.0,61.4886,61.5693,61.3859,61.562,90100.0
2009-01-26 09:35:00,83.88,84.08,83.78,84.02,62700.0,61.562,61.7088,61.4886,61.6647,62700.0
2009-01-26 09:40:00,84.07,84.79,84.07,84.62,230000.0,61.7014,62.2299,61.7014,62.1051,230000.0
2009-01-26 09:45:00,84.62,84.67,84.31,84.37,147500.0,62.1051,62.1418,61.8776,61.9216,147500.0
2009-01-26 09:50:00,84.37,84.45,84.27,84.37,80900.0,61.9216,61.9803,61.8482,61.9216,80900.0
2009-01-26 09:55:00,84.4,84.52,84.22,84.51,193300.0,61.9436,62.0317,61.8115,62.0244,193300.0
2009-01-26 10:00:00,84.52,85.32,84.52,85.05,248000.0,62.0317,62.6189,62.0317,62.4207,248000.0
2009-01-26 10:05:00,85.05,85.34,85.02,85.27,126800.0,62.4207,62.6335,62.3987,62.5822,126800.0
2009-01-26 10:10:00,85.27,85.44,85.14,85.27,62000.0,62.5822,62.7069,62.4867,62.5822,62000.0
2009-01-26 10:15:00,85.2,85.25,85.08,85.18,78000.0,62.5308,62.5675,62.4427,62.5161,78000.0
2009-01-26 10:20:00,85.16,85.52,85.15,85.52,65500.0,62.5014,62.7656,62.4941,62.7656,65500.0
2009-01-26 10:25:00,85.52,85.55,85.26,85.28,25000.0,62.7656,62.7877,62.5748,62.5895,25000.0
2009-01-26 10:30:00,85.3,85.4,85.28,85.36,93400.0,62.6042,62.6776,62.5895,62.6482,93400.0
2009-01-26 10:35:00,85.34,85.35,85.04,85.05,88700.0,62.6335,62.6409,62.4134,62.4207,88700.0
2009-01-26 10:40:00,85.06,85.15,84.93,84.93,91800.0,62.428,62.4941,62.3326,62.3326,91800.0
2009-01-26 10:45:00,84.91,85.25,84.91,85.2,131800.0,62.3179,62.5675,62.3179,62.5308,131800.0
2009-01-26 10:50:00,85.19,85.19,85.07,85.07,50100.0,62.5234,62.5234,62.4354,62.4354,50100.0
2009-01-26 10:55:00,85.08,85.11,84.98,85.11,48400.0,62.4427,62.4647,62.3693,62.4647,48400.0
2009-01-26 11:00:00,85.1,85.31,85.07,85.07,87200.0,62.4574,62.6115,62.4354,62.4354,87200.0
2009-01-26 11:05:00,85.07,85.07,84.85,84.91,49900.0,62.4354,62.4354,62.2739,62.3179,49900.0
2009-01-26 11:10:00,84.93,85.02,84.87,84.97,47300.0,62.3326,62.3987,62.2886,62.362,47300.0
2009-01-26 11:15:00,84.94,85.06,84.67,84.74,48900.0,62.34,62.428,62.1418,62.1932,48900.0
2009-01-26 11:20:00,84.72,84.8,84.67,84.78,27800.0,62.1785,62.2372,62.1418,62.2225,27800.0
2009-01-26 11:25:00,84.77,84.88,84.72,84.88,38300.0,62.2152,62.2959,62.1785,62.2959,38300.0
2009-01-26 11:30:00,84.88,85.02,84.83,84.93,43800.0,62.2959,62.3987,62.2592,62.3326,43800.0
2009-01-26 11:35:00,84.92,84.99,84.86,84.89,21000.0,62.3253,62.3767,62.2812,62.3033,21000.0
2009-01-26 11:40:00,84.89,84.9,84.75,84.81,43900.0,62.3033,62.3106,62.2005,62.2445,43900.0
2009-01-26 11:45:00,84.81,84.91,84.5,84.52,36700.0,62.2445,62.3179,62.017,62.0317,36700.0
2009-01-26 11:50:00,84.51,84.62,84.46,84.61,83000.0,62.0244,62.1051,61.9877,62.0978,83000.0
2009-01-26 11:55:00,84.63,84.76,84.6,84.71,47500.0,62.1124,62.2079,62.0904,62.1712,47500.0
2009-01-26 12:00:00,84.76,84.95,84.76,84.91,30300.0,62.2079,62.3473,62.2079,62.3179,30300.0
2009-01-26 12:05:00,84.89,84.89,84.77,84.83,35600.0,62.3033,62.3033,62.2152,62.2592,35600.0
2009-01-26 12:10:00,84.82,84.82,84.66,84.72,42800.0,62.2519,62.2519,62.1345,62.1785,42800.0
2009-01-26 12:15:00,84.77,84.79,84.57,84.66,49400.0,62.2152,62.2299,62.0684,62.1345,49400.0
2009-01-26 12:20:00,84.64,85.04,84.64,84.97,38400.0,62.1198,62.4134,62.1198,62.362,38400.0
2009-01-26 12:25:00,84.99,85.03,84.89,84.94,73600.0,62.3767,62.406,62.3033,62.34,73600.0
2009-01-26 12:30:00,84.95,85.05,84.7,84.74,51400.0,62.3473,62.4207,62.1638,62.1932,51400.0
2009-01-26 12:35:00,84.71,84.71,84.52,84.66,70500.0,62.1712,62.1712,62.0317,62.1345,70500.0
2009-01-26 12:40:00,84.7,84.75,84.62,84.72,49200.0,62.1638,62.2005,62.1051,62.1785,49200.0
2009-01-26 12:45:00,84.73,84.97,84.72,84.76,74100.0,62.1858,62.362,62.1785,62.2079,74100.0
2009-01-26 12:50:00,84.77,84.98,84.64,84.97,53200.0,62.2152,62.3693,62.1198,62.362,53200.0
2009-01-26 12:55:00,84.94,84.99,84.63,84.68,89000.0,62.34,62.3767,62.1124,62.1491,89000.0
2009-01-26 13:00:00,84.7,84.93,84.67,84.86,47000.0,62.1638,62.3326,62.1418,62.2812,47000.0
2009-01-26 13:05:00,84.86,84.86,84.3,84.47,156400.0,62.2812,62.2812,61.8702,61.995,156400.0
2009-01-26 13:10:00,84.48,84.56,84.33,84.36,41700.0,62.0024,62.0611,61.8923,61.9143,41700.0
2009-01-26 13:15:00,84.37,84.62,84.37,84.52,82700.0,61.9216,62.1051,61.9216,62.0317,82700.0
2009-01-26 13:20:00,84.53,84.63,84.27,84.63,82300.0,62.039,62.1124,61.8482,62.1124,82300.0
2009-01-26 13:25:00,84.59,84.71,84.45,84.56,110600.0,62.0831,62.1712,61.9803,62.0611,110600.0
2009-01-26 13:30:00,84.56,84.57,84.08,84.1,81600.0,62.0611,62.0684,61.7088,61.7235,81600.0
2009-01-26 13:35:00,84.06,84.22,84.06,84.13,66100.0,61.6941,61.8115,61.6941,61.7455,66100.0
2009-01-26 13:40:00,84.15,84.48,84.14,84.48,34500.0,61.7602,62.0024,61.7528,62.0024,34500.0
2009-01-26 13:45:00,84.46,84.48,84.11,84.12,56700.0,61.9877,62.0024,61.7308,61.7381,56700.0
2009-01-26 13:50:00,84.1,84.14,83.71,83.85,52100.0,61.7235,61.7528,61.4372,61.54,52100.0
2009-01-26 13:55:00,83.87,83.9,83.71,83.85,65400.0,61.5547,61.5767,61.4372,61.54,65400.0
2009-01-26 14:00:00,83.88,83.88,83.34,83.44,77300.0,61.562,61.562,61.1657,61.2391,77300.0
2009-01-26 14:05:00,83.44,83.45,83.18,83.37,100800.0,61.2391,61.2464,61.0482,61.1877,100800.0
2009-01-26 14:10:00,83.36,83.42,83.14,83.14,101300.0,61.1804,61.2244,61.0189,61.0189,101300.0
2009-01-26 14:15:00,83.14,83.28,83.0,83.27,56000.0,61.0189,61.1216,60.9161,61.1143,56000.0
2009-01-26 14:20:00,83.3,83.46,83.22,83.33,65000.0,61.1363,61.2537,61.0776,61.1583,65000.0
2009-01-26 14:25:00,83.33,83.5,83.28,83.34,53200.0,61.1583,61.2831,61.1216,61.1657,53200.0
2009-01-26 14:30:00,83.38,83.58,83.3,83.58,67200.0,61.195,61.3418,61.1363,61.3418,67200.0
2009-01-26 14:35:00,83.59,83.69,83.5,83.5,57800.0,61.3492,61.4225,61.2831,61.2831,57800.0
2009-01-26 14:40:00,83.47,83.61,83.29,83.33,62500.0,61.2611,61.3638,61.129,61.1583,62500.0
2009-01-26 14:45:00,83.34,83.76,83.22,83.71,91300.0,61.1657,61.4739,61.0776,61.4372,91300.0
2009-01-26 14:50:00,83.75,83.86,83.65,83.82,100600.0,61.4666,61.5473,61.3932,61.518,100600.0
2009-01-26 14:55:00,83.82,84.03,83.64,83.95,100700.0,61.518,61.6721,61.3859,61.6134,100700.0
2009-01-26 15:00:00,83.95,84.3,83.95,84.05,83800.0,61.6134,61.8702,61.6134,61.6868,83800.0
2009-01-26 15:05:00,84.06,84.38,84.0,84.35,41700.0,61.6941,61.929,61.6501,61.9069,41700.0
2009-01-26 15:10:00,84.36,84.45,84.07,84.15,68400.0,61.9143,61.9803,61.7014,61.7602,68400.0
2009-01-26 15:15:00,84.17,84.17,83.93,84.12,58800.0,61.7748,61.7748,61.5987,61.7381,58800.0
2009-01-26 15:20:00,84.1,84.32,84.05,84.2,60400.0,61.7235,61.8849,61.6868,61.7969,60400.0
2009-01-26 15:25:00,84.2,84.62,84.2,84.36,59100.0,61.7969,62.1051,61.7969,61.9143,59100.0
2009-01-26 15:30:00,84.36,84.4,84.08,84.16,60200.0,61.9143,61.9436,61.7088,61.7675,60200.0
2009-01-26 15:35:00,84.2,84.51,83.99,83.99,132900.0,61.7969,62.0244,61.6427,61.6427,132900.0
2009-01-26 15:40:00,83.98,84.12,83.59,83.85,131200.0,61.6354,61.7381,61.3492,61.54,131200.0
2009-01-26 15:45:00,83.83,84.12,83.65,84.02,108800.0,61.5253,61.7381,61.3932,61.6647,108800.0
2009-01-26 15:50:00,84.03,84.19,83.84,84.09,73100.0,61.6721,61.7895,61.5326,61.7161,73100.0
2009-01-26 15:55:00,84.12,84.12,83.77,83.91,103600.0,61.7381,61.7381,61.4813,61.584,103600.0
2009-01-27 09:30:00,84.31,84.42,84.19,84.38,72600.0,61.8776,61.9583,61.7895,61.929,72600.0
2009-01-27 09:35:00,84.4,84.98,84.37,84.94,56800.0,61.9436,62.3693,61.9216,62.34,56800.0
2009-01-27 09:40:00,84.94,84.98,84.81,84.89,93400.0,62.34,62.3693,62.2445,62.3033,93400.0
2009-01-27 09:45:00,84.89,85.01,84.66,84.69,84500.0,62.3033,62.3913,62.1345,62.1565,84500.0
2009-01-27 09:50:00,84.72,84.9,84.67,84.72,162600.0,62.1785,62.3106,62.1418,62.1785,162600.0
2009-01-27 09:55:00,84.71,84.91,84.57,84.63,70200.0,62.1712,62.3179,62.0684,62.1124,70200.0
2009-01-27 10:00:00,84.62,84.74,84.22,84.43,152200.0,62.1051,62.1932,61.8115,61.9657,152200.0
2009-01-27 10:05:00,84.38,84.38,83.82,83.93,86300.0,61.929,61.929,61.518,61.5987,86300.0
2009-01-27 10:10:00,83.98,84.06,83.76,83.95,71200.0,61.6354,61.6941,61.4739,61.6134,71200.0
2009-01-27 10:15:00,83.9,84.04,83.86,83.99,49100.0,61.5767,61.6794,61.5473,61.6427,49100.0
2009-01-27 10:20:00,84.03,84.36,84.01,84.23,30400.0,61.6721,61.9143,61.6574,61.8189,30400.0
2009-01-27 10:25:00,84.27,84.35,84.07,84.13,30400.0,61.8482,61.9069,61.7014,61.7455,30400.0
2009-01-27 10:30:00,84.12,84.17,83.94,84.15,37300.0,61.7381,61.7748,61.606,61.7602,37300.0
2009-01-27 10:35:00,84.17,84.28,84.17,84.17,37200.0,61.7748,61.8556,61.7748,61.7748,37200.0
2009-01-27 10:40:00,84.15,84.27,84.04,84.05,64000.0,61.7602,61.8482,61.6794,61.6868,64000.0
2009-01-27 10:45:00,84.05,84.05,83.79,83.87,37300.0,61.6868,61.6868,61.4959,61.5547,37300.0
2009-01-27 10:50:00,83.82,84.1,83.79,84.05,68200.0,61.518,61.7235,61.4959,61.6868,68200.0
2009-01-27 10:55:00,84.05,84.34,84.03,84.32,65900.0,61.6868,61.8996,61.6721,61.8849,65900.0
2009-01-27 11:00:00,84.31,84.37,84.27,84.29,24100.0,61.8776,61.9216,61.8482,61.8629,24100.0
2009-01-27 11:05:00,84.29,84.62,84.23,84.55,63100.0,61.8629,62.1051,61.8189,62.0537,63100.0
2009-01-27 11:10:00,84.53,84.6,84.47,84.52,33400.0,62.039,62.0904,61.995,62.0317,33400.0
2009-01-27 11:15:00,84.53,84.88,84.53,84.75,76100.0,62.039,62.2959,62.039,62.2005,76100.0
2009-01-27 11:20:00,84.74,84.8,84.65,84.65,37000.0,62.1932,62.2372,62.1271,62.1271,37000.0
2009-01-27 11:25:00,84.7,84.79,84.66,84.79,49800.0,62.1638,62.2299,62.1345,62.2299,49800.0
2009-01-27 11:30:00,84.79,84.86,84.51,84.52,49000.0,62.2299,62.2812,62.0244,62.0317,49000.0
2009-01-27 11:35:00,84.51,84.6,84.49,84.58,26500.0,62.0244,62.0904,62.0097,62.0757,26500.0
2009-01-27 11:40:00,84.58,84.61,84.4,84.53,57200.0,62.0757,62.0978,61.9436,62.039,57200.0
2009-01-27 11:45:00,84.54,84.72,84.54,84.67,28900.0,62.0464,62.1785,62.0464,62.1418,28900.0
2009-01-27 11:50:00,84.64,84.76,84.56,84.74,21300.0,62.1198,62.2079,62.0611,62.1932,21300.0
2009-01-27 11:55:00,84.74,84.79,84.53,84.55,23000.0,62.1932,62.2299,62.039,62.0537,23000.0
2009-01-27 12:00:00,84.57,84.66,84.43,84.61,37300.0,62.0684,62.1345,61.9657,62.0978,37300.0
2009-01-27 12:05:00,84.62,84.74,84.62,84.69,67100.0,62.1051,62.1932,62.1051,62.1565,67100.0
2009-01-27 12:10:00,84.71,84.84,84.63,84.72,60600.0,62.1712,62.2666,62.1124,62.1785,60600.0
2009-01-27 12:15:00,84.72,84.95,84.72,84.92,48400.0,62.1785,62.3473,62.1785,62.3253,48400.0
2009-01-27 12:20:00,84.92,85.02,84.9,84.95,68700.0,62.3253,62.3987,62.3106,62.3473,68700.0
2009-01-27 12:25:00,84.94,85.32,84.87,85.23,107800.0,62.34,62.6189,62.2886,62.5528,107800.0
2009-01-27 12:30:00,85.22,85.26,85.1,85.11,40700.0,62.5455,62.5748,62.4574,62.4647,40700.0
2009-01-27 12:35:00,85.13,85.16,85.08,85.14,43100.0,62.4794,62.5014,62.4427,62.4867,43100.0
2009-01-27 12:40:00,85.16,85.31,85.12,85.13,89800.0,62.5014,62.6115,62.4721,62.4794,89800.0
2009-01-27 12:45:00,85.14,85.14,84.97,85.02,34800.0,62.4867,62.4867,62.362,62.3987,34800.0
2009-01-27 12:50:00,85.02,85.09,84.91,85.04,39100.0,62.3987,62.45,62.3179,62.4134,39100.0
2009-01-27 12:55:00,85.04,85.22,85.03,85.07,45100.0,62.4134,62.5455,62.406,62.4354,45100.0
2009-01-27 13:00:00,85.03,85.11,84.92,84.96,20600.0,62.406,62.4647,62.3253,62.3546,20600.0
2009-01-27 13:05:00,84.95,84.96,84.66,84.73,41700.0,62.3473,62.3546,62.1345,62.1858,41700.0
2009-01-27 13:10:00,84.75,84.98,84.73,84.92,68400.0,62.2005,62.3693,62.1858,62.3253,68400.0
2009-01-27 13:15:00,84.92,84.94,84.75,84.81,49400.0,62.3253,62.34,62.2005,62.2445,49400.0
2009-01-27 13:20:00,84.79,85.23,84.77,85.23,41800.0,62.2299,62.5528,62.2152,62.5528,41800.0
2009-01-27 13:25:00,85.22,85.26,84.83,84.88,82900.0,62.5455,62.5748,62.2592,62.2959,82900.0
2009-01-27 13:30:00,84.86,84.89,84.7,84.8,38000.0,62.2812,62.3033,62.1638,62.2372,38000.0
2009-01-27 13:35:00,84.77,84.88,84.71,84.78,45300.0,62.2152,62.2959,62.1712,62.2225,45300.0
2009-01-27 13:40:00,84.79,85.12,84.79,85.04,63000.0,62.2299,62.4721,62.2299,62.4134,63000.0
2009-01-27 13:45:00,85.05,85.14,84.79,84.89,74500.0,62.4207,62.4867,62.2299,62.3033,74500.0
2009-01-27 13:50:00,84.88,85.06,84.88,85.03,25000.0,62.2959,62.428,62.2959,62.406,25000.0
2009-01-27 13:55:00,85.0,85.0,84.64,84.64,62500.0,62.384,62.384,62.1198,62.1198,62500.0
2009-01-27 14:00:00,84.64,84.67,84.47,84.59,48300.0,62.1198,62.1418,61.995,62.0831,48300.0
2009-01-27 14:05:00,84.6,84.66,84.33,84.44,27400.0,62.0904,62.1345,61.8923,61.973,27400.0
2009-01-27 14:10:00,84.45,84.6,84.31,84.43,39200.0,61.9803,62.0904,61.8776,61.9657,39200.0
2009-01-27 14:15:00,84.35,84.72,84.3,84.6,55900.0,61.9069,62.1785,61.8702,62.0904,55900.0
2009-01-27 14:20:00,84.59,84.66,84.39,84.47,31800.0,62.0831,62.1345,61.9363,61.995,31800.0
2009-01-27 14:25:00,84.47,84.58,84.3,84.33,77200.0,61.995,62.0757,61.8702,61.8923,77200.0
2009-01-27 14:30:00,84.34,84.46,84.22,84.46,60800.0,61.8996,61.9877,61.8115,61.9877,60800.0
2009-01-27 14:35:00,84.48,84.83,84.48,84.66,74800.0,62.0024,62.2592,62.0024,62.1345,74800.0
2009-01-27 14:40:00,84.64,84.8,84.61,84.67,58000.0,62.1198,62.2372,62.0978,62.1418,58000.0
2009-01-27 14:45:00,84.67,84.72,84.5,84.72,43300.0,62.1418,62.1785,62.017,62.1785,43300.0
2009-01-27 14:50:00,84.75,84.96,84.74,84.85,36300.0,62.2005,62.3546,62.1932,62.2739,36300.0
2009-01-27 14:55:00,84.88,84.94,84.8,84.9,30400.0,62.2959,62.34,62.2372,62.3106,30400.0
2009-01-27 15:00:00,84.93,85.06,84.54,84.72,89800.0,62.3326,62.428,62.0464,62.1785,89800.0
2009-01-27 15:05:00,84.74,84.89,84.57,84.84,57500.0,62.1932,62.3033,62.0684,62.2666,57500.0
2009-01-27 15:10:00,84.85,84.94,84.71,84.92,71100.0,62.2739,62.34,62.1712,62.3253,71100.0
2009-01-27 15:15:00,84.92,85.03,84.92,84.94,68700.0,62.3253,62.406,62.3253,62.34,68700.0
2009-01-27 15:20:00,84.92,85.14,84.9,85.06,70100.0,62.3253,62.4867,62.3106,62.428,70100.0
2009-01-27 15:25:00,85.09,85.27,84.92,85.13,76300.0,62.45,62.5822,62.3253,62.4794,76300.0
2009-01-27 15:30:00,85.13,85.13,84.86,84.92,81200.0,62.4794,62.4794,62.2812,62.3253,81200.0
2009-01-27 15:35:00,84.91,85.01,84.85,84.98,66900.0,62.3179,62.3913,62.2739,62.3693,66900.0
2009-01-27 15:40:00,85.0,85.01,84.8,84.89,75600.0,62.384,62.3913,62.2372,62.3033,75600.0
2009-01-27 15:45:00,84.89,84.94,84.7,84.81,56100.0,62.3033,62.34,62.1638,62.2445,56100.0
2009-01-27 15:50:00,84.8,84.96,84.72,84.92,69100.0,62.2372,62.3546,62.1785,62.3253,69100.0
2009-01-27 15:55:00,84.92,84.97,84.75,84.75,157400.0,62.3253,62.362,62.2005,62.2005,157400.0
2009-01-27 16:00:00,84.75,84.81,84.54,84.54,192600.0,62.2005,62.2445,62.0464,62.0464,192600.0
2009-01-27 16:05:00,84.63,84.7,84.62,84.7,8700.0,62.1124,62.1638,62.1051,62.1638,8700.0
2009-01-27 16:10:00,84.74,84.81,84.49,84.52,7900.0,62.1932,62.2445,62.0097,62.0317,7900.0
2009-01-28 09:30:00,86.61,86.66,86.37,86.46,124000.0,63.5656,63.6023,63.3895,63.4555,124000.0
2009-01-28 09:35:00,86.45,86.87,86.41,86.6,109000.0,63.4482,63.7564,63.4188,63.5583,109000.0
2009-01-28 09:40:00,86.61,86.89,86.46,86.46,171700.0,63.5656,63.7711,63.4555,63.4555,171700.0
2009-01-28 09:45:00,86.5,86.63,86.43,86.47,63600.0,63.4849,63.5803,63.4335,63.4629,63600.0
2009-01-28 09:50:00,86.5,86.68,86.38,86.39,89000.0,63.4849,63.617,63.3968,63.4042,89000.0
2009-01-28 09:55:00,86.38,86.45,86.26,86.32,48900.0,63.3968,63.4482,63.3087,63.3528,48900.0
2009-01-28 10:00:00,86.33,86.57,86.28,86.28,39000.0,63.3601,63.5363,63.3234,63.3234,39000.0
2009-01-28 10:05:00,86.33,86.51,86.28,86.47,63200.0,63.3601,63.4922,63.3234,63.4629,63200.0
2009-01-28 10:10:00,86.51,86.57,86.39,86.5,45700.0,63.4922,63.5363,63.4042,63.4849,45700.0
2009-01-28 10:15:00,86.54,86.61,86.36,86.6,48500.0,63.5142,63.5656,63.3821,63.5583,48500.0
2009-01-28 10:20:00,86.62,86.63,86.46,86.48,34900.0,63.573,63.5803,63.4555,63.4702,34900.0
2009-01-28 10:25:00,86.47,86.63,86.4,86.63,29000.0,63.4629,63.5803,63.4115,63.5803,29000.0
2009-01-28 10:30:00,86.65,86.88,86.58,86.84,44400.0,63.595,63.7638,63.5436,63.7344,44400.0
2009-01-28 10:35:00,86.85,87.05,86.85,86.91,64900.0,63.7418,63.8886,63.7418,63.7858,64900.0
2009-01-28 10:40:00,86.91,86.99,86.82,86.96,56000.0,63.7858,63.8445,63.7197,63.8225,56000.0
2009-01-28 10:45:00,86.93,87.05,86.9,86.96,36000.0,63.8005,63.8886,63.7785,63.8225,36000.0
2009-01-28 10:50:00,86.96,86.96,86.79,86.82,54000.0,63.8225,63.8225,63.6977,63.7197,54000.0
2009-01-28 10:55:00,86.87,86.94,86.77,86.9,72900.0,63.7564,63.8078,63.6831,63.7785,72900.0
2009-01-28 11:00:00,86.92,87.05,86.89,87.02,67700.0,63.7931,63.8886,63.7711,63.8665,67700.0
2009-01-28 11:05:00,87.02,87.18,86.92,87.17,82400.0,63.8665,63.984,63.7931,63.9766,82400.0
2009-01-28 11:10:00,87.16,87.17,86.82,86.89,73400.0,63.9693,63.9766,63.7197,63.7711,73400.0
2009-01-28 11:15:00,86.9,86.97,86.83,86.92,30100.0,63.7785,63.8298,63.7271,63.7931,30100.0
2009-01-28 11:20:00,86.92,87.14,86.92,87.04,54800.0,63.7931,63.9546,63.7931,63.8812,54800.0
2009-01-28 11:25:00,87.04,87.15,86.92,86.98,58500.0,63.8812,63.9619,63.7931,63.8372,58500.0
2009-01-28 11:30:00,87.01,87.08,86.85,86.95,51700.0,63.8592,63.9106,63.7418,63.8152,51700.0
2009-01-28 11:35:00,86.92,86.93,86.75,86.76,17700.0,63.7931,63.8005,63.6684,63.6757,17700.0
2009-01-28 11:40:00,86.77,86.97,86.71,86.74,74800.0,63.6831,63.8298,63.639,63.661,74800.0
2009-01-28 11:45:00,86.77,86.8,86.68,86.71,47900.0,63.6831,63.7051,63.617,63.639,47900.0
2009-01-28 11:50:00,86.7,86.87,86.7,86.77,66100.0,63.6317,63.7564,63.6317,63.6831,66100.0
2009-01-28 11:55:00,86.76,86.84,86.76,86.83,49500.0,63.6757,63.7344,63.6757,63.7271,49500.0
2009-01-28 12:00:00,86.85,86.92,86.79,86.92,46500.0,63.7418,63.7931,63.6977,63.7931,46500.0
2009-01-28 12:05:00,86.92,86.97,86.84,86.92,55700.0,63.7931,63.8298,63.7344,63.7931,55700.0
2009-01-28 12:10:00,86.92,87.03,86.91,86.99,64400.0,63.7931,63.8739,63.7858,63.8445,64400.0
2009-01-28 12:15:00,87.0,87.05,86.96,86.98,35500.0,63.8519,63.8886,63.8225,63.8372,35500.0
2009-01-28 12:20:00,86.98,87.05,86.94,87.02,18000.0,63.8372,63.8886,63.8078,63.8665,18000.0
2009-01-28 12:25:00,87.02,87.07,87.0,87.06,33300.0,63.8665,63.9032,63.8519,63.8959,33300.0
2009-01-28 12:30:00,87.07,87.07,86.97,86.99,23700.0,63.9032,63.9032,63.8298,63.8445,23700.0
2009-01-28 12:35:00,86.98,87.08,86.96,87.02,39900.0,63.8372,63.9106,63.8225,63.8665,39900.0
2009-01-28 12:40:00,87.02,87.02,86.95,86.95,9700.0,63.8665,63.8665,63.8152,63.8152,9700.0
2009-01-28 12:45:00,86.97,87.04,86.96,87.02,17700.0,63.8298,63.8812,63.8225,63.8665,17700.0
2009-01-28 12:50:00,87.02,87.07,86.99,87.02,21200.0,63.8665,63.9032,63.8445,63.8665,21200.0
2009-01-28 12:55:00,87.03,87.03,86.96,86.97,10300.0,63.8739,63.8739,63.8225,63.8298,10300.0
2009-01-28 13:00:00,86.97,86.97,86.87,86.92,17000.0,63.8298,63.8298,63.7564,63.7931,17000.0
2009-01-28 13:05:00,86.89,87.23,86.89,87.17,56300.0,63.7711,64.0207,63.7711,63.9766,56300.0
2009-01-28 13:10:00,87.14,87.22,87.13,87.15,17200.0,63.9546,64.0133,63.9473,63.9619,17200.0
2009-01-28 13:15:00,87.14,87.15,87.02,87.1,15100.0,63.9546,63.9619,63.8665,63.9252,15100.0
2009-01-28 13:20:00,87.12,87.27,87.11,87.27,26100.0,63.9399,64.05,63.9326,64.05,26100.0
2009-01-28 13:25:00,87.24,87.46,87.24,87.42,37400.0,64.028,64.1895,64.028,64.1601,37400.0
2009-01-28 13:30:00,87.44,87.58,87.44,87.54,34900.0,64.1748,64.2775,64.1748,64.2482,34900.0
2009-01-28 13:35:00,87.54,87.57,87.46,87.48,26100.0,64.2482,64.2702,64.1895,64.2041,26100.0
2009-01-28 13:40:00,87.48,87.59,87.46,87.58,24600.0,64.2041,64.2849,64.1895,64.2775,24600.0
2009-01-28 13:45:00,87.58,87.72,87.58,87.69,32900.0,64.2775,64.3803,64.2775,64.3583,32900.0
2009-01-28 13:50:00,87.74,87.76,87.48,87.55,70400.0,64.395,64.4096,64.2041,64.2555,70400.0
2009-01-28 13:55:00,87.53,87.54,87.45,87.45,23900.0,64.2408,64.2482,64.1821,64.1821,23900.0
2009-01-28 14:00:00,87.48,87.6,87.43,87.58,13100.0,64.2041,64.2922,64.1674,64.2775,13100.0
2009-01-28 14:05:00,87.54,87.59,87.48,87.52,21500.0,64.2482,64.2849,64.2041,64.2335,21500.0
2009-01-28 14:10:00,87.55,87.8,87.53,87.78,44900.0,64.2555,64.439,64.2408,64.4243,44900.0
2009-01-28 14:15:00,87.65,88.04,87.4,87.98,312400.0,64.3289,64.6151,64.1454,64.5711,312400.0
2009-01-28 14:20:00,87.96,88.14,87.58,87.61,274500.0,64.5564,64.6885,64.2775,64.2996,274500.0
2009-01-28 14:25:00,87.57,87.7,87.42,87.64,145200.0,64.2702,64.3656,64.1601,64.3216,145200.0
2009-01-28 14:30:00,87.71,87.74,87.24,87.46,226400.0,64.3729,64.395,64.028,64.1895,226400.0
2009-01-28 14:35:00,87.5,87.5,87.19,87.44,132500.0,64.2188,64.2188,63.9913,64.1748,132500.0
2009-01-28 14:40:00,87.46,87.58,87.34,87.5,110500.0,64.1895,64.2775,64.1014,64.2188,110500.0
2009-01-28 14:45:00,87.49,87.6,87.34,87.57,62600.0,64.2115,64.2922,64.1014,64.2702,62600.0
2009-01-28 14:50:00,87.57,87.57,87.29,87.37,96200.0,64.2702,64.2702,64.0647,64.1234,96200.0
2009-01-28 14:55:00,87.37,87.81,87.37,87.79,87400.0,64.1234,64.4463,64.1234,64.4317,87400.0
2009-01-28 15:00:00,87.8,87.92,87.66,87.72,109200.0,64.439,64.5271,64.3362,64.3803,109200.0
2009-01-28 15:05:00,87.7,87.77,87.02,87.22,209200.0,64.3656,64.417,63.8665,64.0133,209200.0
2009-01-28 15:10:00,87.22,87.34,87.0,87.0,185200.0,64.0133,64.1014,63.8519,63.8519,185200.0
2009-01-28 15:15:00,87.0,87.32,87.0,87.23,141000.0,63.8519,64.0867,63.8519,64.0207,141000.0
2009-01-28 15:20:00,87.24,87.33,86.88,87.05,76600.0,64.028,64.0941,63.7638,63.8886,76600.0
2009-01-28 15:25:00,87.05,87.05,86.75,86.9,107500.0,63.8886,63.8886,63.6684,63.7785,107500.0
2009-01-28 15:30:00,86.9,87.0,86.79,86.95,88000.0,63.7785,63.8519,63.6977,63.8152,88000.0
2009-01-28 15:35:00,86.94,87.23,86.89,87.15,92000.0,63.8078,64.0207,63.7711,63.9619,92000.0
2009-01-28 15:40:00,87.16,87.38,87.16,87.32,105600.0,63.9693,64.1307,63.9693,64.0867,105600.0
2009-01-28 15:45:00,87.34,87.59,87.32,87.59,96600.0,64.1014,64.2849,64.0867,64.2849,96600.0
2009-01-28 15:50:00,87.58,87.64,87.37,87.51,71600.0,64.2775,64.3216,64.1234,64.2262,71600.0
2009-01-28 15:55:00,87.52,87.71,87.5,87.61,163500.0,64.2335,64.3729,64.2188,64.2996,163500.0
2009-01-29 09:30:00,86.35,86.51,86.25,86.49,90100.0,63.3748,63.4922,63.3014,63.4776,90100.0
2009-01-29 09:35:00,86.54,86.56,86.07,86.17,90000.0,63.5142,63.5289,63.1693,63.2427,90000.0
2009-01-29 09:40:00,86.18,86.45,86.14,86.36,73400.0,63.25,63.4482,63.2207,63.3821,73400.0
2009-01-29 09:45:00,86.36,86.42,86.22,86.28,65400.0,63.3821,63.4262,63.2794,63.3234,65400.0
2009-01-29 09:50:00,86.26,86.35,86.03,86.16,72100.0,63.3087,63.3748,63.1399,63.2354,72100.0
2009-01-29 09:55:00,86.13,86.13,85.85,86.01,50900.0,63.2133,63.2133,63.0078,63.1253,50900.0
2009-01-29 10:00:00,86.01,86.02,85.69,85.98,414400.0,63.1253,63.1326,62.8904,63.1032,414400.0
2009-01-29 10:05:00,85.99,86.04,85.9,85.98,33500.0,63.1106,63.1473,63.0445,63.1032,33500.0
2009-01-29 10:10:00,86.0,86.11,85.78,86.08,86700.0,63.1179,63.1987,62.9565,63.1766,86700.0
2009-01-29 10:15:00,86.09,86.18,85.98,86.1,106800.0,63.184,63.25,63.1032,63.1913,106800.0
2009-01-29 10:20:00,86.09,86.15,85.85,86.06,100700.0,63.184,63.228,63.0078,63.162,100700.0
2009-01-29 10:25:00,86.05,86.22,86.0,86.18,67400.0,63.1546,63.2794,63.1179,63.25,67400.0
2009-01-29 10:30:00,86.18,86.21,85.9,85.98,35000.0,63.25,63.2721,63.0445,63.1032,35000.0
2009-01-29 10:35:00,85.98,86.25,85.94,86.2,56300.0,63.1032,63.3014,63.0739,63.2647,56300.0
2009-01-29 10:40:00,86.18,86.26,86.08,86.2,35000.0,63.25,63.3087,63.1766,63.2647,35000.0
2009-01-29 10:45:00,86.19,86.27,86.1,86.13,69600.0,63.2574,63.3161,63.1913,63.2133,69600.0
2009-01-29 10:50:00,86.14,86.42,86.05,86.39,29100.0,63.2207,63.4262,63.1546,63.4042,29100.0
2009-01-29 10:55:00,86.38,86.51,86.26,86.45,37300.0,63.3968,63.4922,63.3087,63.4482,37300.0
2009-01-29 11:00:00,86.45,86.46,86.25,86.26,38900.0,63.4482,63.4555,63.3014,63.3087,38900.0
2009-01-29 11:05:00,86.26,86.32,86.18,86.27,21400.0,63.3087,63.3528,63.25,63.3161,21400.0
2009-01-29 11:10:00,86.31,86.43,86.28,86.43,42800.0,63.3454,63.4335,63.3234,63.4335,42800.0
2009-01-29 11:15:00,86.43,86.51,86.33,86.36,74100.0,63.4335,63.4922,63.3601,63.3821,74100.0
2009-01-29 11:20:00,86.36,86.42,86.28,86.36,32100.0,63.3821,63.4262,63.3234,63.3821,32100.0
2009-01-29 11:25:00,86.36,86.37,86.07,86.07,28300.0,63.3821,63.3895,63.1693,63.1693,28300.0
2009-01-29 11:30:00,86.06,86.07,85.99,86.04,30300.0,63.162,63.1693,63.1106,63.1473,30300.0
2009-01-29 11:35:00,86.06,86.09,85.99,86.01,24800.0,63.162,63.184,63.1106,63.1253,24800.0
2009-01-29 11:40:00,86.03,86.09,85.96,85.96,19100.0,63.1399,63.184,63.0886,63.0886,19100.0
2009-01-29 11:45:00,85.94,85.94,85.8,85.87,49000.0,63.0739,63.0739,62.9711,63.0225,49000.0
2009-01-29 11:50:00,85.87,85.92,85.76,85.89,38100.0,63.0225,63.0592,62.9418,63.0372,38100.0
2009-01-29 11:55:00,85.88,86.0,85.85,85.88,24600.0,63.0299,63.1179,63.0078,63.0299,24600.0
2009-01-29 12:00:00,85.84,85.87,85.55,85.61,77400.0,63.0005,63.0225,62.7877,62.8317,77400.0
2009-01-29 12:05:00,85.59,85.65,85.52,85.6,38700.0,62.817,62.8611,62.7656,62.8244,38700.0
2009-01-29 12:10:00,85.59,85.78,85.58,85.73,54500.0,62.817,62.9565,62.8097,62.9198,54500.0
2009-01-29 12:15:00,85.74,85.77,85.64,85.74,24600.0,62.9271,62.9491,62.8537,62.9271,24600.0
2009-01-29 12:20:00,85.74,85.82,85.68,85.74,41300.0,62.9271,62.9858,62.8831,62.9271,41300.0
2009-01-29 12:25:00,85.72,85.85,85.69,85.82,19100.0,62.9124,63.0078,62.8904,62.9858,19100.0
2009-01-29 12:30:00,85.82,85.86,85.72,85.86,40800.0,62.9858,63.0152,62.9124,63.0152,40800.0
2009-01-29 12:35:00,85.85,85.93,85.7,85.7,21500.0,63.0078,63.0666,62.8977,62.8977,21500.0
2009-01-29 12:40:00,85.67,85.68,85.5,85.63,39000.0,62.8757,62.8831,62.751,62.8464,39000.0
2009-01-29 12:45:00,85.63,85.68,85.57,85.57,20400.0,62.8464,62.8831,62.8023,62.8023,20400.0
2009-01-29 12:50:00,85.58,85.6,85.4,85.4,70600.0,62.8097,62.8244,62.6776,62.6776,70600.0
2009-01-29 12:55:00,85.37,85.37,85.13,85.21,63900.0,62.6556,62.6556,62.4794,62.5381,63900.0
2009-01-29 13:00:00,85.23,85.24,85.04,85.17,48500.0,62.5528,62.5601,62.4134,62.5088,48500.0
2009-01-29 13:05:00,85.14,85.23,85.14,85.16,22300.0,62.4867,62.5528,62.4867,62.5014,22300.0
2009-01-29 13:10:00,85.16,85.32,85.12,85.32,59600.0,62.5014,62.6189,62.4721,62.6189,59600.0
2009-01-29 13:15:00,85.32,85.36,85.23,85.31,46300.0,62.6189,62.6482,62.5528,62.6115,46300.0
2009-01-29 13:20:00,85.28,85.3,85.15,85.23,36600.0,62.5895,62.6042,62.4941,62.5528,36600.0
2009-01-29 13:25:00,85.23,85.45,85.22,85.37,40900.0,62.5528,62.7143,62.5455,62.6556,40900.0
2009-01-29 13:30:00,85.37,85.42,85.19,85.24,58600.0,62.6556,62.6922,62.5234,62.5601,58600.0
2009-01-29 13:35:00,85.24,85.33,85.07,85.11,61100.0,62.5601,62.6262,62.4354,62.4647,61100.0
2009-01-29 13:40:00,85.11,85.35,85.1,85.2,88900.0,62.4647,62.6409,62.4574,62.5308,88900.0
2009-01-29 13:45:00,85.2,85.33,85.13,85.13,60600.0,62.5308,62.6262,62.4794,62.4794,60600.0
2009-01-29 13:50:00,85.11,85.12,84.91,84.97,61500.0,62.4647,62.4721,62.3179,62.362,61500.0
2009-01-29 13:55:00,84.97,85.16,84.91,85.1,38400.0,62.362,62.5014,62.3179,62.4574,38400.0
2009-01-29 14:00:00,85.11,85.2,85.04,85.17,64600.0,62.4647,62.5308,62.4134,62.5088,64600.0
2009-01-29 14:05:00,85.15,85.36,85.14,85.21,53100.0,62.4941,62.6482,62.4867,62.5381,53100.0
2009-01-29 14:10:00,85.21,85.33,85.12,85.3,33800.0,62.5381,62.6262,62.4721,62.6042,33800.0
2009-01-29 14:15:00,85.33,85.41,85.19,85.38,48400.0,62.6262,62.6849,62.5234,62.6629,48400.0
2009-01-29 14:20:00,85.37,85.42,85.2,85.21,47200.0,62.6556,62.6922,62.5308,62.5381,47200.0
2009-01-29 14:25:00,85.24,85.55,85.24,85.48,89400.0,62.5601,62.7877,62.5601,62.7363,89400.0
2009-01-29 14:30:00,85.47,85.53,85.38,85.49,39300.0,62.7289,62.773,62.6629,62.7436,39300.0
2009-01-29 14:35:00,85.49,85.52,85.35,85.45,66000.0,62.7436,62.7656,62.6409,62.7143,66000.0
2009-01-29 14:40:00,85.44,85.65,85.43,85.53,55400.0,62.7069,62.8611,62.6996,62.773,55400.0
2009-01-29 14:45:00,85.52,85.52,85.3,85.38,65500.0,62.7656,62.7656,62.6042,62.6629,65500.0
2009-01-29 14:50:00,85.37,85.44,85.31,85.41,49100.0,62.6556,62.7069,62.6115,62.6849,49100.0
2009-01-29 14:55:00,85.42,85.49,85.18,85.27,63900.0,62.6922,62.7436,62.5161,62.5822,63900.0
2009-01-29 15:00:00,85.27,85.62,85.27,85.56,53000.0,62.5822,62.839,62.5822,62.795,53000.0
2009-01-29 15:05:00,85.56,85.58,85.37,85.51,64200.0,62.795,62.8097,62.6556,62.7583,64200.0
2009-01-29 15:10:00,85.51,85.51,85.3,85.47,100900.0,62.7583,62.7583,62.6042,62.7289,100900.0
2009-01-29 15:15:00,85.46,85.57,85.39,85.43,89500.0,62.7216,62.8023,62.6702,62.6996,89500.0
2009-01-29 15:20:00,85.43,85.47,85.11,85.24,83700.0,62.6996,62.7289,62.4647,62.5601,83700.0
2009-01-29 15:25:00,85.22,85.24,85.09,85.23,81600.0,62.5455,62.5601,62.45,62.5528,81600.0
2009-01-29 15:30:00,85.2,85.2,84.71,84.71,110400.0,62.5308,62.5308,62.1712,62.1712,110400.0
2009-01-29 15:35:00,84.73,84.96,84.71,84.74,107700.0,62.1858,62.3546,62.1712,62.1932,107700.0
2009-01-29 15:40:00,84.76,85.12,84.76,84.87,132100.0,62.2079,62.4721,62.2079,62.2886,132100.0
2009-01-29 15:45:00,84.88,84.93,84.68,84.8,115600.0,62.2959,62.3326,62.1491,62.2372,115600.0
2009-01-29 15:50:00,84.79,84.88,84.67,84.83,95200.0,62.2299,62.2959,62.1418,62.2592,95200.0
2009-01-29 15:55:00,84.82,84.89,84.73,84.75,131000.0,62.2519,62.3033,62.1858,62.2005,131000.0
2009-01-30 09:30:00,85.18,85.39,85.0,85.19,115200.0,62.5161,62.6702,62.384,62.5234,115200.0
2009-01-30 09:35:00,85.19,85.45,85.13,85.13,135100.0,62.5234,62.7143,62.4794,62.4794,135100.0
2009-01-30 09:40:00,85.16,85.18,84.93,85.02,78800.0,62.5014,62.5161,62.3326,62.3987,78800.0
2009-01-30 09:45:00,85.02,85.19,84.95,84.99,71500.0,62.3987,62.5234,62.3473,62.3767,71500.0
2009-01-30 09:50:00,84.99,85.13,84.88,84.88,97000.0,62.3767,62.4794,62.2959,62.2959,97000.0
2009-01-30 09:55:00,84.88,85.04,84.44,84.46,64000.0,62.2959,62.4134,61.973,61.9877,64000.0
2009-01-30 10:00:00,84.43,84.53,84.27,84.33,72500.0,61.9657,62.039,61.8482,61.8923,72500.0
2009-01-30 10:05:00,84.33,84.51,84.32,84.36,57900.0,61.8923,62.0244,61.8849,61.9143,57900.0
2009-01-30 10:10:00,84.34,84.36,84.05,84.05,173300.0,61.8996,61.9143,61.6868,61.6868,173300.0
2009-01-30 10:15:00,84.05,84.2,83.97,84.01,48400.0,61.6868,61.7969,61.628,61.6574,48400.0
2009-01-30 10:20:00,84.0,84.21,83.99,84.15,62000.0,61.6501,61.8042,61.6427,61.7602,62000.0
2009-01-30 10:25:00,84.12,84.2,83.76,83.79,121000.0,61.7381,61.7969,61.4739,61.4959,121000.0
2009-01-30 10:30:00,83.77,83.8,83.54,83.63,94900.0,61.4813,61.5033,61.3125,61.3785,94900.0
2009-01-30 10:35:00,83.64,83.78,83.6,83.7,64900.0,61.3859,61.4886,61.3565,61.4299,64900.0
2009-01-30 10:40:00,83.7,83.84,83.7,83.81,78100.0,61.4299,61.5326,61.4299,61.5106,78100.0
2009-01-30 10:45:00,83.82,83.88,83.64,83.69,79400.0,61.518,61.562,61.3859,61.4225,79400.0
2009-01-30 10:50:00,83.67,83.74,83.48,83.74,76500.0,61.4079,61.4592,61.2684,61.4592,76500.0
2009-01-30 10:55:00,83.75,83.83,83.72,83.78,52300.0,61.4666,61.5253,61.4446,61.4886,52300.0
2009-01-30 11:00:00,83.81,84.05,83.8,83.98,49900.0,61.5106,61.6868,61.5033,61.6354,49900.0
2009-01-30 11:05:00,84.0,84.0,83.86,83.91,31300.0,61.6501,61.6501,61.5473,61.584,31300.0
2009-01-30 11:10:00,83.89,83.89,83.62,83.68,41700.0,61.5693,61.5693,61.3712,61.4152,41700.0
2009-01-30 11:15:00,83.68,83.73,83.44,83.48,78600.0,61.4152,61.4519,61.2391,61.2684,78600.0
2009-01-30 11:20:00,83.43,83.46,83.33,83.42,41900.0,61.2317,61.2537,61.1583,61.2244,41900.0
2009-01-30 11:25:00,83.41,83.41,83.14,83.27,105800.0,61.217,61.217,61.0189,61.1143,105800.0
2009-01-30 11:30:00,83.26,83.42,83.24,83.42,58000.0,61.107,61.2244,61.0923,61.2244,58000.0
2009-01-30 11:35:00,83.41,83.46,83.31,83.4,58800.0,61.217,61.2537,61.1437,61.2097,58800.0
2009-01-30 11:40:00,83.4,83.55,83.4,83.52,36100.0,61.2097,61.3198,61.2097,61.2978,36100.0
2009-01-30 11:45:00,83.51,83.7,83.4,83.66,38600.0,61.2904,61.4299,61.2097,61.4005,38600.0
2009-01-30 11:50:00,83.65,83.65,83.55,83.59,26400.0,61.3932,61.3932,61.3198,61.3492,26400.0
2009-01-30 11:55:00,83.6,83.64,83.56,83.58,39300.0,61.3565,61.3859,61.3271,61.3418,39300.0
2009-01-30 12:00:00,83.6,83.63,83.4,83.4,44500.0,61.3565,61.3785,61.2097,61.2097,44500.0
2009-01-30 12:05:00,83.4,83.53,83.36,83.53,31600.0,61.2097,61.3051,61.1804,61.3051,31600.0
2009-01-30 12:10:00,83.63,83.85,83.62,83.82,36000.0,61.3785,61.54,61.3712,61.518,36000.0
2009-01-30 12:15:00,83.81,83.89,83.76,83.84,39100.0,61.5106,61.5693,61.4739,61.5326,39100.0
2009-01-30 12:20:00,83.84,83.9,83.78,83.83,36400.0,61.5326,61.5767,61.4886,61.5253,36400.0
2009-01-30 12:25:00,83.83,83.89,83.8,83.83,36700.0,61.5253,61.5693,61.5033,61.5253,36700.0
2009-01-30 12:30:00,83.83,83.85,83.65,83.71,45200.0,61.5253,61.54,61.3932,61.4372,45200.0
2009-01-30 12:35:00,83.72,83.81,83.72,83.74,71300.0,61.4446,61.5106,61.4446,61.4592,71300.0
2009-01-30 12:40:00,83.74,83.78,83.71,83.75,22200.0,61.4592,61.4886,61.4372,61.4666,22200.0
2009-01-30 12:45:00,83.75,83.96,83.73,83.93,44600.0,61.4666,61.6207,61.4519,61.5987,44600.0
2009-01-30 12:50:00,83.92,83.96,83.84,83.87,22400.0,61.5914,61.6207,61.5326,61.5547,22400.0
2009-01-30 12:55:00,83.85,84.04,83.85,84.0,46400.0,61.54,61.6794,61.54,61.6501,46400.0
2009-01-30 13:00:00,83.99,84.14,83.92,84.14,42400.0,61.6427,61.7528,61.5914,61.7528,42400.0
2009-01-30 13:05:00,84.17,84.39,84.17,84.37,71500.0,61.7748,61.9363,61.7748,61.9216,71500.0
2009-01-30 13:10:00,84.38,84.4,84.21,84.3,48400.0,61.929,61.9436,61.8042,61.8702,48400.0
2009-01-30 13:15:00,84.28,84.28,83.99,84.11,33400.0,61.8556,61.8556,61.6427,61.7308,33400.0
2009-01-30 13:20:00,84.12,84.13,84.03,84.03,33100.0,61.7381,61.7455,61.6721,61.6721,33100.0
2009-01-30 13:25:00,84.01,84.02,83.46,83.68,90500.0,61.6574,61.6647,61.2537,61.4152,90500.0
2009-01-30 13:30:00,83.69,83.69,83.28,83.5,84200.0,61.4225,61.4225,61.1216,61.2831,84200.0
2009-01-30 13:35:00,83.51,83.54,83.18,83.23,80800.0,61.2904,61.3125,61.0482,61.0849,80800.0
2009-01-30 13:40:00,83.21,83.3,82.98,83.21,70500.0,61.0703,61.1363,60.9015,61.0703,70500.0
2009-01-30 13:45:00,83.22,83.31,83.09,83.25,92100.0,61.0776,61.1437,60.9822,61.0996,92100.0
2009-01-30 13:50:00,83.26,83.41,83.2,83.22,65800.0,61.107,61.217,61.0629,61.0776,65800.0
2009-01-30 13:55:00,83.23,83.59,83.15,83.48,47900.0,61.0849,61.3492,61.0262,61.2684,47900.0
2009-01-30 14:00:00,83.45,83.68,83.42,83.55,69200.0,61.2464,61.4152,61.2244,61.3198,69200.0
2009-01-30 14:05:00,83.56,83.66,83.38,83.42,67100.0,61.3271,61.4005,61.195,61.2244,67100.0
2009-01-30 14:10:00,83.43,83.64,83.31,83.52,36900.0,61.2317,61.3859,61.1437,61.2978,36900.0
2009-01-30 14:15:00,83.52,83.54,83.33,83.47,36500.0,61.2978,61.3125,61.1583,61.2611,36500.0
2009-01-30 14:20:00,83.47,83.51,83.28,83.38,51600.0,61.2611,61.2904,61.1216,61.195,51600.0
2009-01-30 14:25:00,83.36,83.82,83.35,83.67,47800.0,61.1804,61.518,61.173,61.4079,47800.0
2009-01-30 14:30:00,83.65,83.86,83.52,83.62,54900.0,61.3932,61.5473,61.2978,61.3712,54900.0
2009-01-30 14:35:00,83.63,83.76,83.58,83.58,24000.0,61.3785,61.4739,61.3418,61.3418,24000.0
2009-01-30 14:40:00,83.58,83.61,83.44,83.47,40000.0,61.3418,61.3638,61.2391,61.2611,40000.0
2009-01-30 14:45:00,83.44,83.46,83.34,83.41,48100.0,61.2391,61.2537,61.1657,61.217,48100.0
2009-01-30 14:50:00,83.4,83.44,83.12,83.12,59300.0,61.2097,61.2391,61.0042,61.0042,59300.0
2009-01-30 14:55:00,83.14,83.4,83.14,83.32,37100.0,61.0189,61.2097,61.0189,61.151,37100.0
2009-01-30 15:00:00,83.32,83.55,83.18,83.18,99500.0,61.151,61.3198,61.0482,61.0482,99500.0
2009-01-30 15:05:00,83.2,83.35,83.13,83.22,58800.0,61.0629,61.173,61.0115,61.0776,58800.0
2009-01-30 15:10:00,83.21,83.56,83.14,83.46,66700.0,61.0703,61.3271,61.0189,61.2537,66700.0
2009-01-30 15:15:00,83.43,83.53,83.04,83.04,70300.0,61.2317,61.3051,60.9455,60.9455,70300.0
2009-01-30 15:20:00,83.07,83.08,82.81,82.83,131100.0,60.9675,60.9749,60.7767,60.7914,131100.0
2009-01-30 15:25:00,82.84,83.08,82.69,82.69,112500.0,60.7987,60.9749,60.6886,60.6886,112500.0
2009-01-30 15:30:00,82.71,82.75,82.44,82.62,263900.0,60.7033,60.7327,60.5051,60.6372,263900.0
2009-01-30 15:35:00,82.62,82.68,82.39,82.52,86800.0,60.6372,60.6813,60.4684,60.5639,86800.0
2009-01-30 15:40:00,82.53,82.95,82.49,82.81,179100.0,60.5712,60.8794,60.5418,60.7767,179100.0
2009-01-30 15:45:00,82.78,83.1,82.63,82.92,198800.0,60.7547,60.9895,60.6446,60.8574,198800.0
2009-01-30 15:50:00,82.94,82.98,82.77,82.81,190300.0,60.8721,60.9015,60.7473,60.7767,190300.0
2009-01-30 15:55:00,82.81,83.05,82.58,82.89,382600.0,60.7767,60.9528,60.6079,60.8354,382600.0
2009-02-02 09:30:00,81.72,81.88,81.55,81.58,164800.0,59.9767,60.0941,59.8519,59.874,164800.0
2009-02-02 09:35:00,81.57,81.98,81.56,81.89,121500.0,59.8666,60.1675,59.8593,60.1015,121500.0
2009-02-02 09:40:00,81.91,81.91,81.51,81.89,84400.0,60.1162,60.1162,59.8226,60.1015,84400.0
2009-02-02 09:45:00,81.92,81.96,81.62,81.75,70000.0,60.1235,60.1529,59.9033,59.9987,70000.0
2009-02-02 09:50:00,81.75,81.93,81.61,81.61,81600.0,59.9987,60.1308,59.896,59.896,81600.0
2009-02-02 09:55:00,81.59,81.87,81.57,81.86,63800.0,59.8813,60.0868,59.8666,60.0795,63800.0
2009-02-02 10:00:00,81.85,82.15,81.85,81.93,167700.0,60.0721,60.2923,60.0721,60.1308,167700.0
2009-02-02 10:05:00,81.95,82.32,81.86,82.26,76800.0,60.1455,60.4171,60.0795,60.373,76800.0
2009-02-02 10:10:00,82.28,82.42,82.18,82.42,59600.0,60.3877,60.4905,60.3143,60.4905,59600.0
2009-02-02 10:15:00,82.45,82.74,82.45,82.63,66300.0,60.5125,60.7253,60.5125,60.6446,66300.0
2009-02-02 10:20:00,82.65,82.78,82.58,82.64,40900.0,60.6593,60.7547,60.6079,60.6519,40900.0
2009-02-02 10:25:00,82.64,82.64,82.47,82.53,57000.0,60.6519,60.6519,60.5272,60.5712,57000.0
2009-02-02 10:30:00,82.55,82.59,82.29,82.39,56700.0,60.5859,60.6152,60.395,60.4684,56700.0
2009-02-02 10:35:00,82.41,82.69,82.38,82.5,60500.0,60.4831,60.6886,60.4611,60.5492,60500.0
2009-02-02 10:40:00,82.51,82.55,82.23,82.24,58400.0,60.5565,60.5859,60.351,60.3584,58400.0
2009-02-02 10:45:00,82.24,82.36,82.2,82.31,37300.0,60.3584,60.4464,60.329,60.4097,37300.0
2009-02-02 10:50:00,82.31,82.38,82.2,82.2,34800.0,60.4097,60.4611,60.329,60.329,34800.0
2009-02-02 10:55:00,82.22,82.48,82.21,82.39,35000.0,60.3437,60.5345,60.3363,60.4684,35000.0
2009-02-02 11:00:00,82.39,82.39,82.19,82.19,23700.0,60.4684,60.4684,60.3217,60.3217,23700.0
2009-02-02 11:05:00,82.18,82.27,82.08,82.12,64200.0,60.3143,60.3804,60.2409,60.2703,64200.0
2009-02-02 11:10:00,82.13,82.23,82.11,82.12,36800.0,60.2776,60.351,60.2629,60.2703,36800.0
2009-02-02 11:15:00,82.13,82.35,82.1,82.29,29300.0,60.2776,60.4391,60.2556,60.395,29300.0
2009-02-02 11:20:00,82.3,82.3,82.04,82.15,24000.0,60.4024,60.4024,60.2116,60.2923,24000.0
2009-02-02 11:25:00,82.16,82.25,82.13,82.25,47100.0,60.2996,60.3657,60.2776,60.3657,47100.0
2009-02-02 11:30:00,82.26,82.51,82.24,82.48,41500.0,60.373,60.5565,60.3584,60.5345,41500.0
2009-02-02 11:35:00,82.46,82.53,82.34,82.34,64200.0,60.5198,60.5712,60.4317,60.4317,64200.0
2009-02-02 11:40:00,82.32,82.42,82.22,82.42,32600.0,60.4171,60.4905,60.3437,60.4905,32600.0
2009-02-02 11:45:00,82.42,82.63,82.39,82.55,45000.0,60.4905,60.6446,60.4684,60.5859,45000.0
2009-02-02 11:50:00,82.54,82.65,82.48,82.53,51800.0,60.5785,60.6593,60.5345,60.5712,51800.0
2009-02-02 11:55:00,82.55,82.58,82.42,82.46,23800.0,60.5859,60.6079,60.4905,60.5198,23800.0
2009-02-02 12:00:00,82.55,82.9,82.54,82.72,65400.0,60.5859,60.8427,60.5785,60.7106,65400.0
2009-02-02 12:05:00,82.7,82.74,82.58,82.7,41300.0,60.696,60.7253,60.6079,60.696,41300.0
2009-02-02 12:10:00,82.69,82.69,82.58,82.61,37500.0,60.6886,60.6886,60.6079,60.6299,37500.0
2009-02-02 12:15:00,82.62,82.77,82.59,82.72,21800.0,60.6372,60.7473,60.6152,60.7106,21800.0
2009-02-02 12:20:00,82.72,82.73,82.59,82.63,18500.0,60.7106,60.718,60.6152,60.6446,18500.0
2009-02-02 12:25:00,82.65,82.82,82.63,82.78,46900.0,60.6593,60.784,60.6446,60.7547,46900.0
2009-02-02 12:30:00,82.79,83.04,82.79,82.96,78000.0,60.762,60.9455,60.762,60.8868,78000.0
2009-02-02 12:35:00,82.96,83.19,82.94,83.19,40800.0,60.8868,61.0556,60.8721,61.0556,40800.0
2009-02-02 12:40:00,83.22,83.26,83.07,83.16,27700.0,61.0776,61.107,60.9675,61.0336,27700.0
2009-02-02 12:45:00,83.16,83.32,83.14,83.17,34300.0,61.0336,61.151,61.0189,61.0409,34300.0
2009-02-02 12:50:00,83.17,83.17,83.08,83.09,31400.0,61.0409,61.0409,60.9749,60.9822,31400.0
2009-02-02 12:55:00,83.1,83.27,83.1,83.16,38800.0,60.9895,61.1143,60.9895,61.0336,38800.0
2009-02-02 13:00:00,83.16,83.2,83.05,83.07,23100.0,61.0336,61.0629,60.9528,60.9675,23100.0
2009-02-02 13:05:00,83.06,83.1,82.91,82.95,46200.0,60.9602,60.9895,60.8501,60.8794,46200.0
2009-02-02 13:10:00,82.95,82.95,82.71,82.71,45600.0,60.8794,60.8794,60.7033,60.7033,45600.0
2009-02-02 13:15:00,82.71,82.71,82.59,82.69,84900.0,60.7033,60.7033,60.6152,60.6886,84900.0
2009-02-02 13:20:00,82.68,82.72,82.45,82.48,52400.0,60.6813,60.7106,60.5125,60.5345,52400.0
2009-02-02 13:25:00,82.48,82.57,82.47,82.54,14000.0,60.5345,60.6005,60.5272,60.5785,14000.0
2009-02-02 13:30:00,82.54,82.6,82.47,82.59,72000.0,60.5785,60.6226,60.5272,60.6152,72000.0
2009-02-02 13:35:00,82.63,82.69,82.58,82.61,25100.0,60.6446,60.6886,60.6079,60.6299,25100.0
2009-02-02 13:40:00,82.63,82.69,82.6,82.63,32600.0,60.6446,60.6886,60.6226,60.6446,32600.0
2009-02-02 13:45:00,82.66,82.75,82.57,82.65,23900.0,60.6666,60.7327,60.6005,60.6593,23900.0
2009-02-02 13:50:00,82.66,82.66,82.32,82.35,30500.0,60.6666,60.6666,60.4171,60.4391,30500.0
2009-02-02 13:55:00,82.32,82.33,82.13,82.18,48600.0,60.4171,60.4244,60.2776,60.3143,48600.0
2009-02-02 14:00:00,82.2,82.24,82.05,82.16,67500.0,60.329,60.3584,60.2189,60.2996,67500.0
2009-02-02 14:05:00,82.16,82.29,82.13,82.19,36500.0,60.2996,60.395,60.2776,60.3217,36500.0
2009-02-02 14:10:00,82.19,82.3,82.09,82.24,48400.0,60.3217,60.4024,60.2483,60.3584,48400.0
2009-02-02 14:15:00,82.24,82.38,82.22,82.31,31900.0,60.3584,60.4611,60.3437,60.4097,31900.0
2009-02-02 14:20:00,82.31,82.33,82.09,82.11,61800.0,60.4097,60.4244,60.2483,60.2629,61800.0
2009-02-02 14:25:00,82.11,82.17,81.95,82.12,38700.0,60.2629,60.307,60.1455,60.2703,38700.0
2009-02-02 14:30:00,82.13,82.15,82.0,82.03,39400.0,60.2776,60.2923,60.1822,60.2042,39400.0
2009-02-02 14:35:00,82.02,82.08,81.9,81.99,47300.0,60.1969,60.2409,60.1088,60.1749,47300.0
2009-02-02 14:40:00,81.96,82.24,81.96,82.2,21200.0,60.1529,60.3584,60.1529,60.329,21200.0
2009-02-02 14:45:00,82.21,82.21,81.97,82.02,50800.0,60.3363,60.3363,60.1602,60.1969,50800.0
2009-02-02 14:50:00,82.02,82.09,81.91,82.06,33700.0,60.1969,60.2483,60.1162,60.2262,33700.0
2009-02-02 14:55:00,82.09,82.14,81.97,81.99,18000.0,60.2483,60.285,60.1602,60.1749,18000.0
2009-02-02 15:00:00,81.96,82.3,81.89,82.28,54600.0,60.1529,60.4024,60.1015,60.3877,54600.0
2009-02-02 15:05:00,82.3,82.42,82.25,82.41,47300.0,60.4024,60.4905,60.3657,60.4831,47300.0
2009-02-02 15:10:00,82.43,82.53,82.3,82.48,43000.0,60.4978,60.5712,60.4024,60.5345,43000.0
2009-02-02 15:15:00,82.47,82.61,82.46,82.54,45900.0,60.5272,60.6299,60.5198,60.5785,45900.0
2009-02-02 15:20:00,82.5,82.69,82.48,82.54,39200.0,60.5492,60.6886,60.5345,60.5785,39200.0
2009-02-02 15:25:00,82.54,82.69,82.49,82.69,42800.0,60.5785,60.6886,60.5418,60.6886,42800.0
2009-02-02 15:30:00,82.72,83.05,82.72,82.99,65600.0,60.7106,60.9528,60.7106,60.9088,65600.0
2009-02-02 15:35:00,83.0,83.15,82.92,82.99,67500.0,60.9161,61.0262,60.8574,60.9088,67500.0
2009-02-02 15:40:00,83.1,83.37,83.07,83.14,55600.0,60.9895,61.1877,60.9675,61.0189,55600.0
2009-02-02 15:45:00,83.07,83.19,82.87,82.92,66300.0,60.9675,61.0556,60.8207,60.8574,66300.0
2009-02-02 15:50:00,82.98,83.09,82.89,83.06,54100.0,60.9015,60.9822,60.8354,60.9602,54100.0
2009-02-02 15:55:00,82.99,83.01,82.76,82.78,76500.0,60.9088,60.9235,60.74,60.7547,76500.0
2009-02-03 09:30:00,83.28,83.4,83.04,83.1,139500.0,61.1216,61.2097,60.9455,60.9895,139500.0
2009-02-03 09:35:00,83.11,83.23,82.88,82.93,30800.0,60.9969,61.0849,60.8281,60.8648,30800.0
2009-02-03 09:40:00,82.92,83.01,82.72,82.81,57500.0,60.8574,60.9235,60.7106,60.7767,57500.0
2009-02-03 09:45:00,82.81,82.81,82.52,82.59,35000.0,60.7767,60.7767,60.5639,60.6152,35000.0
2009-02-03 09:50:00,82.67,82.71,82.42,82.55,34200.0,60.6739,60.7033,60.4905,60.5859,34200.0
2009-02-03 09:55:00,82.57,82.74,82.5,82.7,103700.0,60.6005,60.7253,60.5492,60.696,103700.0
2009-02-03 10:00:00,82.7,82.98,82.55,82.66,296200.0,60.696,60.9015,60.5859,60.6666,296200.0
2009-02-03 10:05:00,82.67,83.18,82.66,83.0,48700.0,60.6739,61.0482,60.6666,60.9161,48700.0
2009-02-03 10:10:00,83.0,83.07,82.78,82.89,36200.0,60.9161,60.9675,60.7547,60.8354,36200.0
2009-02-03 10:15:00,82.87,83.05,82.58,82.61,58800.0,60.8207,60.9528,60.6079,60.6299,58800.0
2009-02-03 10:20:00,82.61,82.69,82.49,82.6,49300.0,60.6299,60.6886,60.5418,60.6226,49300.0
2009-02-03 10:25:00,82.61,82.87,82.49,82.8,47200.0,60.6299,60.8207,60.5418,60.7694,47200.0
2009-02-03 10:30:00,82.77,82.93,82.67,82.75,35300.0,60.7473,60.8648,60.6739,60.7327,35300.0
2009-02-03 10:35:00,82.82,83.08,82.82,82.87,33300.0,60.784,60.9749,60.784,60.8207,33300.0
2009-02-03 10:40:00,82.92,83.1,82.91,83.1,103000.0,60.8574,60.9895,60.8501,60.9895,103000.0
2009-02-03 10:45:00,83.14,83.36,83.14,83.25,58400.0,61.0189,61.1804,61.0189,61.0996,58400.0
2009-02-03 10:50:00,83.26,83.34,83.05,83.09,46400.0,61.107,61.1657,60.9528,60.9822,46400.0
2009-02-03 10:55:00,83.09,83.12,82.97,83.08,38900.0,60.9822,61.0042,60.8941,60.9749,38900.0
2009-02-03 11:00:00,83.09,83.29,83.08,83.27,67200.0,60.9822,61.129,60.9749,61.1143,67200.0
2009-02-03 11:05:00,83.26,83.58,83.25,83.43,49600.0,61.107,61.3418,61.0996,61.2317,49600.0
2009-02-03 11:10:00,83.44,83.53,83.44,83.46,38500.0,61.2391,61.3051,61.2391,61.2537,38500.0
2009-02-03 11:15:00,83.5,83.55,83.27,83.37,58300.0,61.2831,61.3198,61.1143,61.1877,58300.0
2009-02-03 11:20:00,83.38,83.55,83.31,83.48,40700.0,61.195,61.3198,61.1437,61.2684,40700.0
2009-02-03 11:25:00,83.47,83.47,83.29,83.38,67800.0,61.2611,61.2611,61.129,61.195,67800.0
2009-02-03 11:30:00,83.38,83.4,83.27,83.36,56700.0,61.195,61.2097,61.1143,61.1804,56700.0
2009-02-03 11:35:00,83.39,83.4,83.1,83.16,54000.0,61.2024,61.2097,60.9895,61.0336,54000.0
2009-02-03 11:40:00,83.14,83.19,83.04,83.18,31700.0,61.0189,61.0556,60.9455,61.0482,31700.0
2009-02-03 11:45:00,83.18,83.23,83.1,83.22,25500.0,61.0482,61.0849,60.9895,61.0776,25500.0
2009-02-03 11:50:00,83.23,83.26,83.17,83.24,30900.0,61.0849,61.107,61.0409,61.0923,30900.0
2009-02-03 11:55:00,83.22,83.22,82.96,83.04,29500.0,61.0776,61.0776,60.8868,60.9455,29500.0
2009-02-03 12:00:00,83.05,83.16,83.01,83.09,39700.0,60.9528,61.0336,60.9235,60.9822,39700.0
2009-02-03 12:05:00,83.09,83.14,83.01,83.04,45500.0,60.9822,61.0189,60.9235,60.9455,45500.0
2009-02-03 12:10:00,83.05,83.05,82.9,83.02,33600.0,60.9528,60.9528,60.8427,60.9308,33600.0
2009-02-03 12:15:00,83.02,83.16,82.82,82.9,49800.0,60.9308,61.0336,60.784,60.8427,49800.0
2009-02-03 12:20:00,82.9,82.96,82.81,82.88,32500.0,60.8427,60.8868,60.7767,60.8281,32500.0
2009-02-03 12:25:00,82.89,83.0,82.89,82.97,22100.0,60.8354,60.9161,60.8354,60.8941,22100.0
2009-02-03 12:30:00,82.97,83.15,82.97,83.15,20500.0,60.8941,61.0262,60.8941,61.0262,20500.0
2009-02-03 12:35:00,83.14,83.14,83.02,83.09,23800.0,61.0189,61.0189,60.9308,60.9822,23800.0
2009-02-03 12:40:00,83.07,83.25,83.05,83.15,20600.0,60.9675,61.0996,60.9528,61.0262,20600.0
2009-02-03 12:45:00,83.15,83.24,83.08,83.11,24800.0,61.0262,61.0923,60.9749,60.9969,24800.0
2009-02-03 12:50:00,83.11,83.2,83.08,83.12,24800.0,60.9969,61.0629,60.9749,61.0042,24800.0
2009-02-03 12:55:00,83.12,83.16,82.86,82.86,15900.0,61.0042,61.0336,60.8134,60.8134,15900.0
2009-02-03 13:00:00,82.85,82.89,82.79,82.83,29000.0,60.806,60.8354,60.762,60.7914,29000.0
2009-02-03 13:05:00,82.8,82.96,82.78,82.88,24400.0,60.7694,60.8868,60.7547,60.8281,24400.0
2009-02-03 13:10:00,82.9,83.03,82.85,82.99,14100.0,60.8427,60.9382,60.806,60.9088,14100.0
2009-02-03 13:15:00,83.0,83.14,83.0,83.11,27500.0,60.9161,61.0189,60.9161,60.9969,27500.0
2009-02-03 13:20:00,83.07,83.08,83.01,83.07,8600.0,60.9675,60.9749,60.9235,60.9675,8600.0
2009-02-03 13:25:00,83.08,83.08,82.87,82.92,20200.0,60.9749,60.9749,60.8207,60.8574,20200.0
2009-02-03 13:30:00,82.92,83.07,82.86,83.06,35600.0,60.8574,60.9675,60.8134,60.9602,35600.0
2009-02-03 13:35:00,83.05,83.31,83.05,83.22,23900.0,60.9528,61.1437,60.9528,61.0776,23900.0
2009-02-03 13:40:00,83.24,83.35,83.18,83.2,26600.0,61.0923,61.173,61.0482,61.0629,26600.0
2009-02-03 13:45:00,83.24,83.3,83.04,83.11,28700.0,61.0923,61.1363,60.9455,60.9969,28700.0
2009-02-03 13:50:00,83.11,83.11,82.95,83.0,28300.0,60.9969,60.9969,60.8794,60.9161,28300.0
2009-02-03 13:55:00,83.02,83.21,82.99,83.13,36200.0,60.9308,61.0703,60.9088,61.0115,36200.0
2009-02-03 14:00:00,83.13,83.24,83.04,83.04,114400.0,61.0115,61.0923,60.9455,60.9455,114400.0
2009-02-03 14:05:00,83.03,83.54,83.03,83.54,59400.0,60.9382,61.3125,60.9382,61.3125,59400.0
2009-02-03 14:10:00,83.55,83.77,83.52,83.72,142600.0,61.3198,61.4813,61.2978,61.4446,142600.0
2009-02-03 14:15:00,83.74,83.88,83.64,83.76,68700.0,61.4592,61.562,61.3859,61.4739,68700.0
2009-02-03 14:20:00,83.77,83.81,83.7,83.76,33200.0,61.4813,61.5106,61.4299,61.4739,33200.0
2009-02-03 14:25:00,83.78,83.87,83.58,83.58,58700.0,61.4886,61.5547,61.3418,61.3418,58700.0
2009-02-03 14:30:00,83.59,83.79,83.59,83.79,27200.0,61.3492,61.4959,61.3492,61.4959,27200.0
2009-02-03 14:35:00,83.81,83.98,83.81,83.85,33500.0,61.5106,61.6354,61.5106,61.54,33500.0
2009-02-03 14:40:00,83.86,84.02,83.86,83.93,35800.0,61.5473,61.6647,61.5473,61.5987,35800.0
2009-02-03 14:45:00,83.95,84.04,83.88,83.89,29600.0,61.6134,61.6794,61.562,61.5693,29600.0
2009-02-03 14:50:00,83.89,83.96,83.78,83.78,36400.0,61.5693,61.6207,61.4886,61.4886,36400.0
2009-02-03 14:55:00,83.74,83.85,83.66,83.81,32300.0,61.4592,61.54,61.4005,61.5106,32300.0
2009-02-03 15:00:00,83.8,83.96,83.68,83.71,84900.0,61.5033,61.6207,61.4152,61.4372,84900.0
2009-02-03 15:05:00,83.72,84.17,83.71,84.17,69000.0,61.4446,61.7748,61.4372,61.7748,69000.0
2009-02-03 15:10:00,84.17,84.35,84.17,84.26,61900.0,61.7748,61.9069,61.7748,61.8409,61900.0
2009-02-03 15:15:00,84.26,84.42,84.2,84.3,46900.0,61.8409,61.9583,61.7969,61.8702,46900.0
2009-02-03 15:20:00,84.3,84.56,84.19,84.5,48400.0,61.8702,62.0611,61.7895,62.017,48400.0
2009-02-03 15:25:00,84.53,84.53,84.35,84.4,35600.0,62.039,62.039,61.9069,61.9436,35600.0
2009-02-03 15:30:00,84.41,84.52,84.24,84.25,68600.0,61.951,62.0317,61.8262,61.8335,68600.0
2009-02-03 15:35:00,84.25,84.3,84.14,84.3,48200.0,61.8335,61.8702,61.7528,61.8702,48200.0
2009-02-03 15:40:00,84.31,84.36,84.02,84.02,47100.0,61.8776,61.9143,61.6647,61.6647,47100.0
2009-02-03 15:45:00,84.03,84.21,83.95,84.12,66800.0,61.6721,61.8042,61.6134,61.7381,66800.0
2009-02-03 15:50:00,84.13,84.34,84.12,84.24,63000.0,61.7455,61.8996,61.7381,61.8262,63000.0
2009-02-03 15:55:00,84.24,84.33,83.98,84.0,145100.0,61.8262,61.8923,61.6354,61.6501,145100.0
2009-02-03 16:00:00,83.93,83.98,83.93,83.95,170900.0,61.5987,61.6354,61.5987,61.6134,170900.0
2009-02-03 16:05:00,83.92,83.92,83.9,83.9,10400.0,61.5914,61.5914,61.5767,61.5767,10400.0
2009-02-03 16:10:00,83.85,83.85,83.81,83.81,2300.0,61.54,61.54,61.5106,61.5106,2300.0
2009-02-04 09:30:00,84.45,84.5,84.17,84.2,83900.0,61.9803,62.017,61.7748,61.7969,83900.0
2009-02-04 09:35:00,84.19,84.4,84.11,84.4,43800.0,61.7895,61.9436,61.7308,61.9436,43800.0
2009-02-04 09:40:00,84.4,84.71,84.38,84.7,98900.0,61.9436,62.1712,61.929,62.1638,98900.0
2009-02-04 09:45:00,84.69,84.8,84.59,84.62,67300.0,62.1565,62.2372,62.0831,62.1051,67300.0
2009-02-04 09:50:00,84.64,84.95,84.55,84.9,46200.0,62.1198,62.3473,62.0537,62.3106,46200.0
2009-02-04 09:55:00,84.9,85.01,84.86,84.94,47500.0,62.3106,62.3913,62.2812,62.34,47500.0
2009-02-04 10:00:00,84.97,85.27,84.97,85.17,308000.0,62.362,62.5822,62.362,62.5088,308000.0
2009-02-04 10:05:00,85.17,85.33,85.13,85.16,78800.0,62.5088,62.6262,62.4794,62.5014,78800.0
2009-02-04 10:10:00,85.16,85.47,85.16,85.3,99300.0,62.5014,62.7289,62.5014,62.6042,99300.0
2009-02-04 10:15:00,85.34,85.44,85.16,85.19,40400.0,62.6335,62.7069,62.5014,62.5234,40400.0
2009-02-04 10:20:00,85.18,85.29,85.16,85.17,31000.0,62.5161,62.5968,62.5014,62.5088,31000.0
2009-02-04 10:25:00,85.2,85.36,85.16,85.29,21300.0,62.5308,62.6482,62.5014,62.5968,21300.0
2009-02-04 10:30:00,85.29,85.54,85.19,85.42,85700.0,62.5968,62.7803,62.5234,62.6922,85700.0
2009-02-04 10:35:00,85.41,85.54,85.26,85.26,38800.0,62.6849,62.7803,62.5748,62.5748,38800.0
2009-02-04 10:40:00,85.28,85.33,85.19,85.26,26300.0,62.5895,62.6262,62.5234,62.5748,26300.0
2009-02-04 10:45:00,85.31,85.38,85.13,85.15,47800.0,62.6115,62.6629,62.4794,62.4941,47800.0
2009-02-04 10:50:00,85.13,85.24,85.08,85.1,46000.0,62.4794,62.5601,62.4427,62.4574,46000.0
2009-02-04 10:55:00,85.11,85.38,85.08,85.31,51900.0,62.4647,62.6629,62.4427,62.6115,51900.0
2009-02-04 11:00:00,85.3,85.33,85.19,85.28,38000.0,62.6042,62.6262,62.5234,62.5895,38000.0
2009-02-04 11:05:00,85.27,85.37,85.19,85.31,35600.0,62.5822,62.6556,62.5234,62.6115,35600.0
2009-02-04 11:10:00,85.33,85.35,85.16,85.25,22500.0,62.6262,62.6409,62.5014,62.5675,22500.0
2009-02-04 11:15:00,85.25,85.25,84.97,85.14,39100.0,62.5675,62.5675,62.362,62.4867,39100.0
2009-02-04 11:20:00,85.11,85.2,85.01,85.19,30200.0,62.4647,62.5308,62.3913,62.5234,30200.0
2009-02-04 11:25:00,85.19,85.29,85.01,85.07,36800.0,62.5234,62.5968,62.3913,62.4354,36800.0
2009-02-04 11:30:00,85.07,85.16,85.0,85.16,33300.0,62.4354,62.5014,62.384,62.5014,33300.0
2009-02-04 11:35:00,85.15,85.15,85.01,85.04,50500.0,62.4941,62.4941,62.3913,62.4134,50500.0
2009-02-04 11:40:00,85.04,85.12,84.99,85.04,25500.0,62.4134,62.4721,62.3767,62.4134,25500.0
2009-02-04 11:45:00,85.03,85.03,84.84,84.91,27300.0,62.406,62.406,62.2666,62.3179,27300.0
2009-02-04 11:50:00,84.9,85.04,84.9,84.94,37200.0,62.3106,62.4134,62.3106,62.34,37200.0
2009-02-04 11:55:00,84.94,85.03,84.87,84.9,72300.0,62.34,62.406,62.2886,62.3106,72300.0
2009-02-04 12:00:00,84.9,85.09,84.88,85.09,47000.0,62.3106,62.45,62.2959,62.45,47000.0
2009-02-04 12:05:00,85.08,85.08,84.96,84.99,35500.0,62.4427,62.4427,62.3546,62.3767,35500.0
2009-02-04 12:10:00,85.0,85.04,84.86,84.93,16500.0,62.384,62.4134,62.2812,62.3326,16500.0
2009-02-04 12:15:00,84.94,84.98,84.9,84.94,19900.0,62.34,62.3693,62.3106,62.34,19900.0
2009-02-04 12:20:00,84.94,84.94,84.66,84.69,23600.0,62.34,62.34,62.1345,62.1565,23600.0
2009-02-04 12:25:00,84.72,84.82,84.7,84.72,42200.0,62.1785,62.2519,62.1638,62.1785,42200.0
2009-02-04 12:30:00,84.71,84.89,84.69,84.85,18700.0,62.1712,62.3033,62.1565,62.2739,18700.0
2009-02-04 12:35:00,84.86,84.87,84.79,84.8,72100.0,62.2812,62.2886,62.2299,62.2372,72100.0
2009-02-04 12:40:00,84.82,84.93,84.78,84.89,19700.0,62.2519,62.3326,62.2225,62.3033,19700.0
2009-02-04 12:45:00,84.91,85.0,84.91,84.92,26300.0,62.3179,62.384,62.3179,62.3253,26300.0
2009-02-04 12:50:00,84.96,84.97,84.63,84.65,30700.0,62.3546,62.362,62.1124,62.1271,30700.0
2009-02-04 12:55:00,84.67,84.7,84.6,84.67,15400.0,62.1418,62.1638,62.0904,62.1418,15400.0
2009-02-04 13:00:00,84.62,84.62,84.44,84.49,41400.0,62.1051,62.1051,61.973,62.0097,41400.0
2009-02-04 13:05:00,84.49,84.61,84.45,84.61,21600.0,62.0097,62.0978,61.9803,62.0978,21600.0
2009-02-04 13:10:00,84.59,84.59,84.41,84.5,22800.0,62.0831,62.0831,61.951,62.017,22800.0
2009-02-04 13:15:00,84.51,84.57,84.42,84.42,26100.0,62.0244,62.0684,61.9583,61.9583,26100.0
2009-02-04 13:20:00,84.45,84.57,84.44,84.55,54100.0,61.9803,62.0684,61.973,62.0537,54100.0
2009-02-04 13:25:00,84.55,84.73,84.52,84.72,43300.0,62.0537,62.1858,62.0317,62.1785,43300.0
2009-02-04 13:30:00,84.69,84.76,84.56,84.6,40600.0,62.1565,62.2079,62.0611,62.0904,40600.0
2009-02-04 13:35:00,84.55,84.61,84.24,84.24,53100.0,62.0537,62.0978,61.8262,61.8262,53100.0
2009-02-04 13:40:00,84.24,84.24,83.99,83.99,62300.0,61.8262,61.8262,61.6427,61.6427,62300.0
2009-02-04 13:45:00,83.99,83.99,83.68,83.71,68500.0,61.6427,61.6427,61.4152,61.4372,68500.0
2009-02-04 13:50:00,83.71,83.8,83.4,83.51,83900.0,61.4372,61.5033,61.2097,61.2904,83900.0
2009-02-04 13:55:00,83.52,83.77,83.42,83.75,168500.0,61.2978,61.4813,61.2244,61.4666,168500.0
2009-02-04 14:00:00,83.77,83.78,83.61,83.77,160400.0,61.4813,61.4886,61.3638,61.4813,160400.0
2009-02-04 14:05:00,83.76,83.77,83.5,83.5,116400.0,61.4739,61.4813,61.2831,61.2831,116400.0
2009-02-04 14:10:00,83.5,83.75,83.49,83.68,142500.0,61.2831,61.4666,61.2758,61.4152,142500.0
2009-02-04 14:15:00,83.72,83.76,83.55,83.57,43200.0,61.4446,61.4739,61.3198,61.3345,43200.0
2009-02-04 14:20:00,83.6,83.68,83.25,83.32,48400.0,61.3565,61.4152,61.0996,61.151,48400.0
2009-02-04 14:25:00,83.3,83.5,83.25,83.46,51700.0,61.1363,61.2831,61.0996,61.2537,51700.0
2009-02-04 14:30:00,83.47,83.49,83.35,83.43,50800.0,61.2611,61.2758,61.173,61.2317,50800.0
2009-02-04 14:35:00,83.44,83.72,83.42,83.72,55000.0,61.2391,61.4446,61.2244,61.4446,55000.0
2009-02-04 14:40:00,83.71,83.8,83.6,83.61,58700.0,61.4372,61.5033,61.3565,61.3638,58700.0
2009-02-04 14:45:00,83.6,83.71,83.44,83.62,62100.0,61.3565,61.4372,61.2391,61.3712,62100.0
2009-02-04 14:50:00,83.63,83.66,83.4,83.5,59300.0,61.3785,61.4005,61.2097,61.2831,59300.0
2009-02-04 14:55:00,83.48,84.02,83.31,83.91,149300.0,61.2684,61.6647,61.1437,61.584,149300.0
2009-02-04 15:00:00,83.87,83.96,83.57,83.96,131500.0,61.5547,61.6207,61.3345,61.6207,131500.0
2009-02-04 15:05:00,83.94,84.0,83.7,83.91,73500.0,61.606,61.6501,61.4299,61.584,73500.0
2009-02-04 15:10:00,83.9,83.95,83.52,83.54,51200.0,61.5767,61.6134,61.2978,61.3125,51200.0
2009-02-04 15:15:00,83.55,83.84,83.54,83.8,44000.0,61.3198,61.5326,61.3125,61.5033,44000.0
2009-02-04 15:20:00,83.69,83.72,83.45,83.54,40700.0,61.4225,61.4446,61.2464,61.3125,40700.0
2009-02-04 15:25:00,83.5,83.78,83.47,83.64,97900.0,61.2831,61.4886,61.2611,61.3859,97900.0
2009-02-04 15:30:00,83.64,83.73,83.49,83.63,47700.0,61.3859,61.4519,61.2758,61.3785,47700.0
2009-02-04 15:35:00,83.61,83.76,83.56,83.66,70600.0,61.3638,61.4739,61.3271,61.4005,70600.0
2009-02-04 15:40:00,83.73,83.82,83.69,83.7,61400.0,61.4519,61.518,61.4225,61.4299,61400.0
2009-02-04 15:45:00,83.7,83.78,83.5,83.53,60300.0,61.4299,61.4886,61.2831,61.3051,60300.0
2009-02-04 15:50:00,83.5,83.73,83.48,83.67,66100.0,61.2831,61.4519,61.2684,61.4079,66100.0
2009-02-04 15:55:00,83.66,83.7,83.5,83.5,82700.0,61.4005,61.4299,61.2831,61.2831,82700.0
2009-02-05 09:30:00,82.87,83.14,82.85,82.91,85700.0,60.8207,61.0189,60.806,60.8501,85700.0
2009-02-05 09:35:00,82.9,82.93,82.75,82.91,57500.0,60.8427,60.8648,60.7327,60.8501,57500.0
2009-02-05 09:40:00,82.89,83.17,82.89,83.1,75400.0,60.8354,61.0409,60.8354,60.9895,75400.0
2009-02-05 09:45:00,83.09,83.09,82.72,82.84,61100.0,60.9822,60.9822,60.7106,60.7987,61100.0
2009-02-05 09:50:00,82.83,82.86,82.47,82.5,109200.0,60.7914,60.8134,60.5272,60.5492,109200.0
2009-02-05 09:55:00,82.5,82.5,82.31,82.35,203000.0,60.5492,60.5492,60.4097,60.4391,203000.0
2009-02-05 10:00:00,82.36,82.59,82.3,82.58,97700.0,60.4464,60.6152,60.4024,60.6079,97700.0
2009-02-05 10:05:00,82.58,82.61,82.41,82.5,49200.0,60.6079,60.6299,60.4831,60.5492,49200.0
2009-02-05 10:10:00,82.47,82.74,82.44,82.74,33300.0,60.5272,60.7253,60.5051,60.7253,33300.0
2009-02-05 10:15:00,82.74,82.88,82.6,82.8,57700.0,60.7253,60.8281,60.6226,60.7694,57700.0
2009-02-05 10:20:00,82.79,82.93,82.7,82.8,28900.0,60.762,60.8648,60.696,60.7694,28900.0
2009-02-05 10:25:00,82.78,82.85,82.62,82.69,33400.0,60.7547,60.806,60.6372,60.6886,33400.0
2009-02-05 10:30:00,82.71,82.95,82.53,82.95,41400.0,60.7033,60.8794,60.5712,60.8794,41400.0
2009-02-05 10:35:00,82.99,83.1,82.92,83.05,35100.0,60.9088,60.9895,60.8574,60.9528,35100.0
2009-02-05 10:40:00,83.05,83.41,83.05,83.4,58600.0,60.9528,61.217,60.9528,61.2097,58600.0
2009-02-05 10:45:00,83.41,83.6,83.4,83.42,72700.0,61.217,61.3565,61.2097,61.2244,72700.0
2009-02-05 10:50:00,83.45,84.03,83.39,83.91,55200.0,61.2464,61.6721,61.2024,61.584,55200.0
2009-02-05 10:55:00,83.86,84.26,83.86,83.98,104900.0,61.5473,61.8409,61.5473,61.6354,104900.0
2009-02-05 11:00:00,83.97,84.33,83.9,84.23,73400.0,61.628,61.8923,61.5767,61.8189,73400.0
2009-02-05 11:05:00,84.21,84.37,84.04,84.19,98200.0,61.8042,61.9216,61.6794,61.7895,98200.0
2009-02-05 11:10:00,84.18,84.27,83.95,84.02,82700.0,61.7822,61.8482,61.6134,61.6647,82700.0
2009-02-05 11:15:00,84.05,84.1,83.93,83.97,50100.0,61.6868,61.7235,61.5987,61.628,50100.0
2009-02-05 11:20:00,83.97,84.11,83.89,84.11,41100.0,61.628,61.7308,61.5693,61.7308,41100.0
2009-02-05 11:25:00,84.12,84.23,84.04,84.09,42000.0,61.7381,61.8189,61.6794,61.7161,42000.0
2009-02-05 11:30:00,84.02,84.42,84.02,84.32,37200.0,61.6647,61.9583,61.6647,61.8849,37200.0
2009-02-05 11:35:00,84.34,84.44,84.2,84.2,56900.0,61.8996,61.973,61.7969,61.7969,56900.0
2009-02-05 11:40:00,84.17,84.27,84.09,84.12,63800.0,61.7748,61.8482,61.7161,61.7381,63800.0
2009-02-05 11:45:00,84.12,84.27,84.07,84.19,51300.0,61.7381,61.8482,61.7014,61.7895,51300.0
2009-02-05 11:50:00,84.2,84.39,84.16,84.22,42100.0,61.7969,61.9363,61.7675,61.8115,42100.0
2009-02-05 11:55:00,84.22,84.58,84.22,84.58,27000.0,61.8115,62.0757,61.8115,62.0757,27000.0
2009-02-05 12:00:00,84.6,84.95,84.6,84.88,71600.0,62.0904,62.3473,62.0904,62.2959,71600.0
2009-02-05 12:05:00,84.91,85.23,84.88,85.11,80800.0,62.3179,62.5528,62.2959,62.4647,80800.0
2009-02-05 12:10:00,85.11,85.36,85.1,85.11,51400.0,62.4647,62.6482,62.4574,62.4647,51400.0
2009-02-05 12:15:00,85.12,85.19,84.92,84.96,52600.0,62.4721,62.5234,62.3253,62.3546,52600.0
2009-02-05 12:20:00,84.95,85.03,84.87,85.03,59900.0,62.3473,62.406,62.2886,62.406,59900.0
2009-02-05 12:25:00,85.03,85.05,84.75,84.76,39500.0,62.406,62.4207,62.2005,62.2079,39500.0
2009-02-05 12:30:00,84.74,84.83,84.71,84.73,46600.0,62.1932,62.2592,62.1712,62.1858,46600.0
2009-02-05 12:35:00,84.7,84.81,84.63,84.75,54500.0,62.1638,62.2445,62.1124,62.2005,54500.0
2009-02-05 12:40:00,84.75,84.95,84.75,84.94,70900.0,62.2005,62.3473,62.2005,62.34,70900.0
2009-02-05 12:45:00,84.93,85.0,84.81,84.84,80500.0,62.3326,62.384,62.2445,62.2666,80500.0
2009-02-05 12:50:00,84.84,84.84,84.54,84.62,104900.0,62.2666,62.2666,62.0464,62.1051,104900.0
2009-02-05 12:55:00,84.63,85.03,84.63,84.98,100400.0,62.1124,62.406,62.1124,62.3693,100400.0
2009-02-05 13:00:00,85.0,85.08,84.91,84.96,71200.0,62.384,62.4427,62.3179,62.3546,71200.0
2009-02-05 13:05:00,84.98,85.19,84.89,85.18,28900.0,62.3693,62.5234,62.3033,62.5161,28900.0
2009-02-05 13:10:00,85.2,85.24,84.97,85.01,43500.0,62.5308,62.5601,62.362,62.3913,43500.0
2009-02-05 13:15:00,85.0,85.04,84.74,84.82,40500.0,62.384,62.4134,62.1932,62.2519,40500.0
2009-02-05 13:20:00,84.84,84.86,84.56,84.58,42500.0,62.2666,62.2812,62.0611,62.0757,42500.0
2009-02-05 13:25:00,84.57,84.68,84.49,84.54,35400.0,62.0684,62.1491,62.0097,62.0464,35400.0
2009-02-05 13:30:00,84.56,84.81,84.53,84.71,98300.0,62.0611,62.2445,62.039,62.1712,98300.0
2009-02-05 13:35:00,84.67,84.81,84.61,84.64,145300.0,62.1418,62.2445,62.0978,62.1198,145300.0
2009-02-05 13:40:00,84.65,84.95,84.55,84.93,39400.0,62.1271,62.3473,62.0537,62.3326,39400.0
2009-02-05 13:45:00,84.92,85.01,84.78,84.95,113300.0,62.3253,62.3913,62.2225,62.3473,113300.0
2009-02-05 13:50:00,84.93,84.96,84.79,84.89,44100.0,62.3326,62.3546,62.2299,62.3033,44100.0
2009-02-05 13:55:00,84.89,84.9,84.62,84.65,28200.0,62.3033,62.3106,62.1051,62.1271,28200.0
2009-02-05 14:00:00,84.67,85.05,84.65,85.05,29800.0,62.1418,62.4207,62.1271,62.4207,29800.0
2009-02-05 14:05:00,85.04,85.14,85.02,85.08,28800.0,62.4134,62.4867,62.3987,62.4427,28800.0
2009-02-05 14:10:00,85.07,85.09,84.88,84.94,41400.0,62.4354,62.45,62.2959,62.34,41400.0
2009-02-05 14:15:00,84.94,85.07,84.78,84.95,58600.0,62.34,62.4354,62.2225,62.3473,58600.0
2009-02-05 14:20:00,84.93,85.26,84.91,85.15,60600.0,62.3326,62.5748,62.3179,62.4941,60600.0
2009-02-05 14:25:00,85.13,85.41,85.02,85.38,119500.0,62.4794,62.6849,62.3987,62.6629,119500.0
2009-02-05 14:30:00,85.43,85.45,85.13,85.25,73500.0,62.6996,62.7143,62.4794,62.5675,73500.0
2009-02-05 14:35:00,85.27,85.48,85.23,85.36,46500.0,62.5822,62.7363,62.5528,62.6482,46500.0
2009-02-05 14:40:00,85.35,85.39,85.21,85.33,57200.0,62.6409,62.6702,62.5381,62.6262,57200.0
2009-02-05 14:45:00,85.3,85.37,85.05,85.05,45600.0,62.6042,62.6556,62.4207,62.4207,45600.0
2009-02-05 14:50:00,85.06,85.06,84.78,84.95,55700.0,62.428,62.428,62.2225,62.3473,55700.0
2009-02-05 14:55:00,84.96,84.96,84.58,84.69,62300.0,62.3546,62.3546,62.0757,62.1565,62300.0
2009-02-05 15:00:00,84.69,84.88,84.38,84.38,69400.0,62.1565,62.2959,61.929,61.929,69400.0
2009-02-05 15:05:00,84.36,84.66,84.3,84.54,115300.0,61.9143,62.1345,61.8702,62.0464,115300.0
2009-02-05 15:10:00,84.54,84.76,84.54,84.72,69800.0,62.0464,62.2079,62.0464,62.1785,69800.0
2009-02-05 15:15:00,84.74,84.86,84.65,84.68,56700.0,62.1932,62.2812,62.1271,62.1491,56700.0
2009-02-05 15:20:00,84.64,84.88,84.64,84.8,51400.0,62.1198,62.2959,62.1198,62.2372,51400.0
2009-02-05 15:25:00,84.82,85.12,84.82,85.07,38500.0,62.2519,62.4721,62.2519,62.4354,38500.0
2009-02-05 15:30:00,85.09,85.18,84.85,84.93,38000.0,62.45,62.5161,62.2739,62.3326,38000.0
2009-02-05 15:35:00,84.94,85.07,84.8,84.86,56400.0,62.34,62.4354,62.2372,62.2812,56400.0
2009-02-05 15:40:00,84.86,85.15,84.86,85.13,147300.0,62.2812,62.4941,62.2812,62.4794,147300.0
2009-02-05 15:45:00,85.14,85.15,84.8,84.86,108000.0,62.4867,62.4941,62.2372,62.2812,108000.0
2009-02-05 15:50:00,84.86,84.99,84.77,84.92,188000.0,62.2812,62.3767,62.2152,62.3253,188000.0
2009-02-05 15:55:00,84.91,85.04,84.77,84.86,130600.0,62.3179,62.4134,62.2152,62.2812,130600.0
2009-02-06 09:30:00,85.08,85.35,84.87,85.34,98700.0,62.4427,62.6409,62.2886,62.6335,98700.0
2009-02-06 09:35:00,85.34,86.19,85.34,86.04,101100.0,62.6335,63.2574,62.6335,63.1473,101100.0
2009-02-06 09:40:00,86.06,86.21,85.91,86.04,114700.0,63.162,63.2721,63.0519,63.1473,114700.0
2009-02-06 09:45:00,86.09,86.38,86.09,86.2,62600.0,63.184,63.3968,63.184,63.2647,62600.0
2009-02-06 09:50:00,86.21,86.35,86.11,86.33,61200.0,63.2721,63.3748,63.1987,63.3601,61200.0
2009-02-06 09:55:00,86.32,86.52,86.23,86.37,200700.0,63.3528,63.4996,63.2867,63.3895,200700.0
2009-02-06 10:00:00,86.38,86.5,86.25,86.26,79500.0,63.3968,63.4849,63.3014,63.3087,79500.0
2009-02-06 10:05:00,86.27,86.33,86.11,86.13,30600.0,63.3161,63.3601,63.1987,63.2133,30600.0
2009-02-06 10:10:00,86.16,86.42,86.16,86.36,42700.0,63.2354,63.4262,63.2354,63.3821,42700.0
2009-02-06 10:15:00,86.41,86.47,86.15,86.18,75800.0,63.4188,63.4629,63.228,63.25,75800.0
2009-02-06 10:20:00,86.18,86.18,86.0,86.08,37800.0,63.25,63.25,63.1179,63.1766,37800.0
2009-02-06 10:25:00,86.08,86.29,86.0,86.25,77100.0,63.1766,63.3308,63.1179,63.3014,77100.0
2009-02-06 10:30:00,86.24,86.34,86.16,86.34,48200.0,63.2941,63.3675,63.2354,63.3675,48200.0
2009-02-06 10:35:00,86.34,86.38,86.2,86.28,58800.0,63.3675,63.3968,63.2647,63.3234,58800.0
2009-02-06 10:40:00,86.27,86.27,86.03,86.17,34900.0,63.3161,63.3161,63.1399,63.2427,34900.0
2009-02-06 10:45:00,86.19,86.43,86.19,86.38,27700.0,63.2574,63.4335,63.2574,63.3968,27700.0
2009-02-06 10:50:00,86.38,86.47,86.28,86.44,39500.0,63.3968,63.4629,63.3234,63.4409,39500.0
2009-02-06 10:55:00,86.45,86.56,86.32,86.33,40900.0,63.4482,63.5289,63.3528,63.3601,40900.0
2009-02-06 11:00:00,86.35,86.56,86.35,86.53,30700.0,63.3748,63.5289,63.3748,63.5069,30700.0
2009-02-06 11:05:00,86.52,86.73,86.44,86.65,58200.0,63.4996,63.6537,63.4409,63.595,58200.0
2009-02-06 11:10:00,86.63,86.77,86.63,86.77,59700.0,63.5803,63.6831,63.5803,63.6831,59700.0
2009-02-06 11:15:00,86.77,86.82,86.72,86.76,38200.0,63.6831,63.7197,63.6464,63.6757,38200.0
2009-02-06 11:20:00,86.77,86.77,86.55,86.63,29800.0,63.6831,63.6831,63.5216,63.5803,29800.0
2009-02-06 11:25:00,86.62,86.62,86.47,86.61,37900.0,63.573,63.573,63.4629,63.5656,37900.0
2009-02-06 11:30:00,86.61,86.66,86.57,86.58,23100.0,63.5656,63.6023,63.5363,63.5436,23100.0
2009-02-06 11:35:00,86.59,86.65,86.5,86.56,109400.0,63.5509,63.595,63.4849,63.5289,109400.0
2009-02-06 11:40:00,86.57,86.73,86.55,86.72,51600.0,63.5363,63.6537,63.5216,63.6464,51600.0
2009-02-06 11:45:00,86.71,86.78,86.62,86.69,31400.0,63.639,63.6904,63.573,63.6243,31400.0
2009-02-06 11:50:00,86.66,86.72,86.6,86.72,23300.0,63.6023,63.6464,63.5583,63.6464,23300.0
2009-02-06 11:55:00,86.74,86.85,86.72,86.73,33800.0,63.661,63.7418,63.6464,63.6537,33800.0
2009-02-06 12:00:00,86.74,86.75,86.54,86.62,59100.0,63.661,63.6684,63.5142,63.573,59100.0
2009-02-06 12:05:00,86.61,86.67,86.59,86.67,23400.0,63.5656,63.6097,63.5509,63.6097,23400.0
2009-02-06 12:10:00,86.66,86.76,86.44,86.46,32500.0,63.6023,63.6757,63.4409,63.4555,32500.0
2009-02-06 12:15:00,86.45,86.52,86.37,86.4,36100.0,63.4482,63.4996,63.3895,63.4115,36100.0
2009-02-06 12:20:00,86.38,86.67,86.37,86.63,56600.0,63.3968,63.6097,63.3895,63.5803,56600.0
2009-02-06 12:25:00,86.61,86.66,86.4,86.41,42800.0,63.5656,63.6023,63.4115,63.4188,42800.0
2009-02-06 12:30:00,86.43,86.55,86.39,86.55,47600.0,63.4335,63.5216,63.4042,63.5216,47600.0
2009-02-06 12:35:00,86.56,86.8,86.52,86.71,42900.0,63.5289,63.7051,63.4996,63.639,42900.0
2009-02-06 12:40:00,86.74,86.8,86.67,86.68,56900.0,63.661,63.7051,63.6097,63.617,56900.0
2009-02-06 12:45:00,86.68,86.74,86.6,86.68,34900.0,63.617,63.661,63.5583,63.617,34900.0
2009-02-06 12:50:00,86.64,86.73,86.57,86.62,33000.0,63.5876,63.6537,63.5363,63.573,33000.0
2009-02-06 12:55:00,86.64,86.76,86.63,86.71,25500.0,63.5876,63.6757,63.5803,63.639,25500.0
2009-02-06 13:00:00,86.7,86.79,86.58,86.66,52200.0,63.6317,63.6977,63.5436,63.6023,52200.0
2009-02-06 13:05:00,86.68,87.03,86.66,86.99,56300.0,63.617,63.8739,63.6023,63.8445,56300.0
2009-02-06 13:10:00,86.98,87.04,86.93,87.01,43900.0,63.8372,63.8812,63.8005,63.8592,43900.0
2009-02-06 13:15:00,87.01,87.25,87.01,87.25,70200.0,63.8592,64.0353,63.8592,64.0353,70200.0
2009-02-06 13:20:00,87.28,87.34,87.17,87.22,74000.0,64.0574,64.1014,63.9766,64.0133,74000.0
2009-02-06 13:25:00,87.22,87.31,87.17,87.27,69000.0,64.0133,64.0794,63.9766,64.05,69000.0
2009-02-06 13:30:00,87.25,87.47,87.24,87.35,89700.0,64.0353,64.1968,64.028,64.1087,89700.0
2009-02-06 13:35:00,87.36,87.47,87.34,87.44,32000.0,64.1161,64.1968,64.1014,64.1748,32000.0
2009-02-06 13:40:00,87.43,87.45,87.28,87.32,41800.0,64.1674,64.1821,64.0574,64.0867,41800.0
2009-02-06 13:45:00,87.31,87.45,87.31,87.34,69000.0,64.0794,64.1821,64.0794,64.1014,69000.0
2009-02-06 13:50:00,87.35,87.36,87.26,87.31,43200.0,64.1087,64.1161,64.0427,64.0794,43200.0
2009-02-06 13:55:00,87.3,87.38,87.29,87.33,34400.0,64.072,64.1307,64.0647,64.0941,34400.0
2009-02-06 14:00:00,87.34,87.35,87.11,87.14,74100.0,64.1014,64.1087,63.9326,63.9546,74100.0
2009-02-06 14:05:00,87.16,87.19,87.04,87.12,60500.0,63.9693,63.9913,63.8812,63.9399,60500.0
2009-02-06 14:10:00,87.13,87.25,87.1,87.23,51300.0,63.9473,64.0353,63.9252,64.0207,51300.0
2009-02-06 14:15:00,87.23,87.29,86.92,87.0,58000.0,64.0207,64.0647,63.7931,63.8519,58000.0
2009-02-06 14:20:00,86.99,87.2,86.97,87.12,66800.0,63.8445,63.9986,63.8298,63.9399,66800.0
2009-02-06 14:25:00,87.13,87.21,87.09,87.18,51800.0,63.9473,64.006,63.9179,63.984,51800.0
2009-02-06 14:30:00,87.17,87.37,87.17,87.37,53700.0,63.9766,64.1234,63.9766,64.1234,53700.0
2009-02-06 14:35:00,87.37,87.47,87.16,87.18,86300.0,64.1234,64.1968,63.9693,63.984,86300.0
2009-02-06 14:40:00,87.19,87.29,87.01,87.09,75800.0,63.9913,64.0647,63.8592,63.9179,75800.0
2009-02-06 14:45:00,87.07,87.13,87.0,87.0,69300.0,63.9032,63.9473,63.8519,63.8519,69300.0
2009-02-06 14:50:00,87.02,87.05,86.88,87.02,79500.0,63.8665,63.8886,63.7638,63.8665,79500.0
2009-02-06 14:55:00,87.02,87.13,87.0,87.07,77400.0,63.8665,63.9473,63.8519,63.9032,77400.0
2009-02-06 15:00:00,87.08,87.09,86.72,86.72,142100.0,63.9106,63.9179,63.6464,63.6464,142100.0
2009-02-06 15:05:00,86.72,86.89,86.69,86.75,118200.0,63.6464,63.7711,63.6243,63.6684,118200.0
2009-02-06 15:10:00,86.73,86.88,86.62,86.81,134700.0,63.6537,63.7638,63.573,63.7124,134700.0
2009-02-06 15:15:00,86.82,86.96,86.8,86.9,54000.0,63.7197,63.8225,63.7051,63.7785,54000.0
2009-02-06 15:20:00,86.91,87.08,86.9,87.04,46900.0,63.7858,63.9106,63.7785,63.8812,46900.0
2009-02-06 15:25:00,87.0,87.08,86.73,87.0,101700.0,63.8519,63.9106,63.6537,63.8519,101700.0
2009-02-06 15:30:00,86.98,87.16,86.97,87.14,78500.0,63.8372,63.9693,63.8298,63.9546,78500.0
2009-02-06 15:35:00,87.16,87.2,87.06,87.15,50300.0,63.9693,63.9986,63.8959,63.9619,50300.0
2009-02-06 15:40:00,87.18,87.46,87.17,87.29,101900.0,63.984,64.1895,63.9766,64.0647,101900.0
2009-02-06 15:45:00,87.29,87.53,87.27,87.29,161400.0,64.0647,64.2408,64.05,64.0647,161400.0
2009-02-06 15:50:00,87.31,87.42,87.15,87.21,75400.0,64.0794,64.1601,63.9619,64.006,75400.0
2009-02-06 15:55:00,87.2,87.21,86.97,87.16,171700.0,63.9986,64.006,63.8298,63.9693,171700.0
2009-02-09 09:30:00,87.16,87.28,86.96,86.97,62500.0,63.9693,64.0574,63.8225,63.8298,62500.0
2009-02-09 09:35:00,86.98,87.06,86.81,86.97,304400.0,63.8372,63.8959,63.7124,63.8298,304400.0
2009-02-09 09:40:00,86.95,87.19,86.91,87.03,45700.0,63.8152,63.9913,63.7858,63.8739,45700.0
2009-02-09 09:45:00,87.03,87.27,87.03,87.24,73700.0,63.8739,64.05,63.8739,64.028,73700.0
2009-02-09 09:50:00,87.24,87.25,87.09,87.19,38600.0,64.028,64.0353,63.9179,63.9913,38600.0
2009-02-09 09:55:00,87.22,87.25,87.02,87.13,64900.0,64.0133,64.0353,63.8665,63.9473,64900.0
2009-02-09 10:00:00,87.13,87.14,86.63,86.65,69500.0,63.9473,63.9546,63.5803,63.595,69500.0
2009-02-09 10:05:00,86.65,86.69,86.54,86.64,42100.0,63.595,63.6243,63.5142,63.5876,42100.0
2009-02-09 10:10:00,86.65,86.72,86.61,86.66,26500.0,63.595,63.6464,63.5656,63.6023,26500.0
2009-02-09 10:15:00,86.67,86.85,86.67,86.79,32700.0,63.6097,63.7418,63.6097,63.6977,32700.0
2009-02-09 10:20:00,86.8,86.92,86.78,86.89,46000.0,63.7051,63.7931,63.6904,63.7711,46000.0
2009-02-09 10:25:00,86.88,86.97,86.81,86.83,24000.0,63.7638,63.8298,63.7124,63.7271,24000.0
2009-02-09 10:30:00,86.87,86.93,86.76,86.79,27000.0,63.7564,63.8005,63.6757,63.6977,27000.0
2009-02-09 10:35:00,86.87,87.23,86.83,87.23,54700.0,63.7564,64.0207,63.7271,64.0207,54700.0
2009-02-09 10:40:00,87.25,87.41,87.21,87.39,34500.0,64.0353,64.1528,64.006,64.1381,34500.0
2009-02-09 10:45:00,87.4,87.75,87.29,87.69,59700.0,64.1454,64.4023,64.0647,64.3583,59700.0
2009-02-09 10:50:00,87.7,87.7,87.52,87.57,51800.0,64.3656,64.3656,64.2335,64.2702,51800.0
2009-02-09 10:55:00,87.57,87.94,87.54,87.88,69100.0,64.2702,64.5417,64.2482,64.4977,69100.0
2009-02-09 11:00:00,87.87,87.87,87.64,87.65,48000.0,64.4904,64.4904,64.3216,64.3289,48000.0
2009-02-09 11:05:00,87.68,87.7,87.54,87.68,51000.0,64.3509,64.3656,64.2482,64.3509,51000.0
2009-02-09 11:10:00,87.69,87.69,87.57,87.6,33500.0,64.3583,64.3583,64.2702,64.2922,33500.0
2009-02-09 11:15:00,87.61,87.65,87.42,87.47,37000.0,64.2996,64.3289,64.1601,64.1968,37000.0
2009-02-09 11:20:00,87.47,87.55,87.39,87.44,49000.0,64.1968,64.2555,64.1381,64.1748,49000.0
2009-02-09 11:25:00,87.47,87.6,87.46,87.47,70000.0,64.1968,64.2922,64.1895,64.1968,70000.0
2009-02-09 11:30:00,87.47,87.52,87.31,87.31,55500.0,64.1968,64.2335,64.0794,64.0794,55500.0
2009-02-09 11:35:00,87.31,87.46,87.3,87.36,61500.0,64.0794,64.1895,64.072,64.1161,61500.0
2009-02-09 11:40:00,87.34,87.34,87.11,87.15,50800.0,64.1014,64.1014,63.9326,63.9619,50800.0
2009-02-09 11:45:00,87.17,87.28,87.14,87.2,60500.0,63.9766,64.0574,63.9546,63.9986,60500.0
2009-02-09 11:50:00,87.21,87.25,87.17,87.18,27200.0,64.006,64.0353,63.9766,63.984,27200.0
2009-02-09 11:55:00,87.2,87.33,87.2,87.32,24700.0,63.9986,64.0941,63.9986,64.0867,24700.0
2009-02-09 12:00:00,87.3,87.39,87.28,87.28,52600.0,64.072,64.1381,64.0574,64.0574,52600.0
2009-02-09 12:05:00,87.29,87.31,87.14,87.21,43400.0,64.0647,64.0794,63.9546,64.006,43400.0
2009-02-09 12:10:00,87.22,87.32,87.17,87.2,24700.0,64.0133,64.0867,63.9766,63.9986,24700.0
2009-02-09 12:15:00,87.19,87.47,87.19,87.42,49700.0,63.9913,64.1968,63.9913,64.1601,49700.0
2009-02-09 12:20:00,87.42,87.45,87.35,87.38,65000.0,64.1601,64.1821,64.1087,64.1307,65000.0
2009-02-09 12:25:00,87.37,87.56,87.33,87.53,57100.0,64.1234,64.2629,64.0941,64.2408,57100.0
2009-02-09 12:30:00,87.54,87.58,87.47,87.52,31100.0,64.2482,64.2775,64.1968,64.2335,31100.0
2009-02-09 12:35:00,87.51,87.51,87.39,87.42,65100.0,64.2262,64.2262,64.1381,64.1601,65100.0
2009-02-09 12:40:00,87.42,87.5,87.28,87.29,62700.0,64.1601,64.2188,64.0574,64.0647,62700.0
2009-02-09 12:45:00,87.29,87.44,87.29,87.44,59500.0,64.0647,64.1748,64.0647,64.1748,59500.0
2009-02-09 12:50:00,87.42,87.67,87.42,87.65,47200.0,64.1601,64.3436,64.1601,64.3289,47200.0
2009-02-09 12:55:00,87.65,87.7,87.6,87.62,38900.0,64.3289,64.3656,64.2922,64.3069,38900.0
2009-02-09 13:00:00,87.63,87.74,87.59,87.67,35500.0,64.3142,64.395,64.2849,64.3436,35500.0
2009-02-09 13:05:00,87.67,87.73,87.66,87.67,20200.0,64.3436,64.3876,64.3362,64.3436,20200.0
2009-02-09 13:10:00,87.66,87.71,87.64,87.7,14300.0,64.3362,64.3729,64.3216,64.3656,14300.0
2009-02-09 13:15:00,87.72,87.76,87.55,87.56,34900.0,64.3803,64.4096,64.2555,64.2629,34900.0
2009-02-09 13:20:00,87.57,87.57,87.5,87.54,30000.0,64.2702,64.2702,64.2188,64.2482,30000.0
2009-02-09 13:25:00,87.53,87.53,87.45,87.46,18000.0,64.2408,64.2408,64.1821,64.1895,18000.0
2009-02-09 13:30:00,87.46,87.46,87.09,87.09,47300.0,64.1895,64.1895,63.9179,63.9179,47300.0
2009-02-09 13:35:00,87.07,87.16,86.99,87.14,62800.0,63.9032,63.9693,63.8445,63.9546,62800.0
2009-02-09 13:40:00,87.14,87.21,87.1,87.19,30400.0,63.9546,64.006,63.9252,63.9913,30400.0
2009-02-09 13:45:00,87.19,87.22,87.11,87.22,49900.0,63.9913,64.0133,63.9326,64.0133,49900.0
2009-02-09 13:50:00,87.19,87.23,87.13,87.17,29300.0,63.9913,64.0207,63.9473,63.9766,29300.0
2009-02-09 13:55:00,87.15,87.34,87.12,87.32,31000.0,63.9619,64.1014,63.9399,64.0867,31000.0
2009-02-09 14:00:00,87.33,87.4,87.31,87.36,27900.0,64.0941,64.1454,64.0794,64.1161,27900.0
2009-02-09 14:05:00,87.35,87.38,87.3,87.36,22700.0,64.1087,64.1307,64.072,64.1161,22700.0
2009-02-09 14:10:00,87.35,87.36,87.09,87.09,27900.0,64.1087,64.1161,63.9179,63.9179,27900.0
2009-02-09 14:15:00,87.07,87.07,86.96,87.01,31900.0,63.9032,63.9032,63.8225,63.8592,31900.0
2009-02-09 14:20:00,87.01,87.18,87.01,87.06,40500.0,63.8592,63.984,63.8592,63.8959,40500.0
2009-02-09 14:25:00,87.05,87.05,86.74,86.85,58600.0,63.8886,63.8886,63.661,63.7418,58600.0
2009-02-09 14:30:00,86.84,86.9,86.79,86.88,94700.0,63.7344,63.7785,63.6977,63.7638,94700.0
2009-02-09 14:35:00,86.87,86.99,86.84,86.93,37100.0,63.7564,63.8445,63.7344,63.8005,37100.0
2009-02-09 14:40:00,86.95,87.01,86.79,86.82,25800.0,63.8152,63.8592,63.6977,63.7197,25800.0
2009-02-09 14:45:00,86.78,86.88,86.68,86.85,22400.0,63.6904,63.7638,63.617,63.7418,22400.0
2009-02-09 14:50:00,86.87,86.98,86.84,86.97,51700.0,63.7564,63.8372,63.7344,63.8298,51700.0
2009-02-09 14:55:00,86.94,87.05,86.92,86.97,32000.0,63.8078,63.8886,63.7931,63.8298,32000.0
2009-02-09 15:00:00,86.95,87.05,86.88,86.93,39300.0,63.8152,63.8886,63.7638,63.8005,39300.0
2009-02-09 15:05:00,86.97,87.03,86.87,86.95,40700.0,63.8298,63.8739,63.7564,63.8152,40700.0
2009-02-09 15:10:00,86.92,87.14,86.79,87.14,69500.0,63.7931,63.9546,63.6977,63.9546,69500.0
2009-02-09 15:15:00,87.15,87.2,87.07,87.15,31500.0,63.9619,63.9986,63.9032,63.9619,31500.0
2009-02-09 15:20:00,87.15,87.42,87.14,87.42,23900.0,63.9619,64.1601,63.9546,64.1601,23900.0
2009-02-09 15:25:00,87.46,87.59,87.44,87.54,34900.0,64.1895,64.2849,64.1748,64.2482,34900.0
2009-02-09 15:30:00,87.56,87.67,87.49,87.56,37600.0,64.2629,64.3436,64.2115,64.2629,37600.0
2009-02-09 15:35:00,87.58,87.63,87.32,87.32,58800.0,64.2775,64.3142,64.0867,64.0867,58800.0
2009-02-09 15:40:00,87.34,87.45,87.33,87.34,71100.0,64.1014,64.1821,64.0941,64.1014,71100.0
2009-02-09 15:45:00,87.38,87.42,87.19,87.36,66700.0,64.1307,64.1601,63.9913,64.1161,66700.0
2009-02-09 15:50:00,87.37,87.42,87.3,87.3,60100.0,64.1234,64.1601,64.072,64.072,60100.0
2009-02-09 15:55:00,87.3,87.38,87.2,87.37,76400.0,64.072,64.1307,63.9986,64.1234,76400.0
2009-02-10 09:30:00,86.47,86.67,86.38,86.55,89800.0,63.4629,63.6097,63.3968,63.5216,89800.0
2009-02-10 09:35:00,86.5,86.84,86.48,86.79,55100.0,63.4849,63.7344,63.4702,63.6977,55100.0
2009-02-10 09:40:00,86.79,86.87,86.63,86.77,83300.0,63.6977,63.7564,63.5803,63.6831,83300.0
2009-02-10 09:45:00,86.79,87.17,86.79,87.02,78000.0,63.6977,63.9766,63.6977,63.8665,78000.0
2009-02-10 09:50:00,87.02,87.21,87.02,87.05,56700.0,63.8665,64.006,63.8665,63.8886,56700.0
2009-02-10 09:55:00,87.08,87.11,86.71,86.8,89100.0,63.9106,63.9326,63.639,63.7051,89100.0
2009-02-10 10:00:00,86.83,86.96,86.67,86.84,72100.0,63.7271,63.8225,63.6097,63.7344,72100.0
2009-02-10 10:05:00,86.85,87.03,86.85,86.94,29200.0,63.7418,63.8739,63.7418,63.8078,29200.0
2009-02-10 10:10:00,86.97,86.98,86.57,86.61,109200.0,63.8298,63.8372,63.5363,63.5656,109200.0
2009-02-10 10:15:00,86.61,86.71,86.42,86.43,65700.0,63.5656,63.639,63.4262,63.4335,65700.0
2009-02-10 10:20:00,86.43,86.46,86.03,86.16,90200.0,63.4335,63.4555,63.1399,63.2354,90200.0
2009-02-10 10:25:00,86.16,86.16,86.0,86.06,91700.0,63.2354,63.2354,63.1179,63.162,91700.0
2009-02-10 10:30:00,86.08,86.29,86.04,86.25,129700.0,63.1766,63.3308,63.1473,63.3014,129700.0
2009-02-10 10:35:00,86.24,86.25,86.03,86.16,75300.0,63.2941,63.3014,63.1399,63.2354,75300.0
2009-02-10 10:40:00,86.14,86.31,86.04,86.12,59600.0,63.2207,63.3454,63.1473,63.206,59600.0
2009-02-10 10:45:00,86.11,86.38,86.11,86.34,50500.0,63.1987,63.3968,63.1987,63.3675,50500.0
2009-02-10 10:50:00,86.32,86.41,86.22,86.33,24900.0,63.3528,63.4188,63.2794,63.3601,24900.0
2009-02-10 10:55:00,86.34,86.4,86.25,86.36,60300.0,63.3675,63.4115,63.3014,63.3821,60300.0
2009-02-10 11:00:00,86.36,86.88,86.3,86.4,155200.0,63.3821,63.7638,63.3381,63.4115,155200.0
2009-02-10 11:05:00,86.39,86.42,85.23,85.48,214300.0,63.4042,63.4262,62.5528,62.7363,214300.0
2009-02-10 11:10:00,85.49,85.53,84.94,85.28,207300.0,62.7436,62.773,62.34,62.5895,207300.0
2009-02-10 11:15:00,85.28,85.44,85.18,85.44,118500.0,62.5895,62.7069,62.5161,62.7069,118500.0
2009-02-10 11:20:00,85.44,85.73,85.37,85.41,134900.0,62.7069,62.9198,62.6556,62.6849,134900.0
2009-02-10 11:25:00,85.44,85.47,85.18,85.35,149600.0,62.7069,62.7289,62.5161,62.6409,149600.0
2009-02-10 11:30:00,85.35,85.36,84.21,84.21,255200.0,62.6409,62.6482,61.8042,61.8042,255200.0
2009-02-10 11:35:00,84.19,84.28,83.9,83.96,153300.0,61.7895,61.8556,61.5767,61.6207,153300.0
2009-02-10 11:40:00,83.97,84.32,83.86,84.31,115300.0,61.628,61.8849,61.5473,61.8776,115300.0
2009-02-10 11:45:00,84.32,84.32,83.86,84.25,123100.0,61.8849,61.8849,61.5473,61.8335,123100.0
2009-02-10 11:50:00,84.25,84.32,84.0,84.32,53500.0,61.8335,61.8849,61.6501,61.8849,53500.0
2009-02-10 11:55:00,84.34,84.42,84.1,84.37,107700.0,61.8996,61.9583,61.7235,61.9216,107700.0
2009-02-10 12:00:00,84.38,84.55,84.23,84.46,47000.0,61.929,62.0537,61.8189,61.9877,47000.0
2009-02-10 12:05:00,84.46,84.47,84.15,84.19,62300.0,61.9877,61.995,61.7602,61.7895,62300.0
2009-02-10 12:10:00,84.24,84.57,84.24,84.49,64300.0,61.8262,62.0684,61.8262,62.0097,64300.0
2009-02-10 12:15:00,84.52,84.58,84.44,84.49,45100.0,62.0317,62.0757,61.973,62.0097,45100.0
2009-02-10 12:20:00,84.47,84.53,84.32,84.43,38800.0,61.995,62.039,61.8849,61.9657,38800.0
2009-02-10 12:25:00,84.44,84.45,84.13,84.25,66900.0,61.973,61.9803,61.7455,61.8335,66900.0
2009-02-10 12:30:00,84.26,84.26,84.07,84.23,67900.0,61.8409,61.8409,61.7014,61.8189,67900.0
2009-02-10 12:35:00,84.24,84.43,84.12,84.35,66900.0,61.8262,61.9657,61.7381,61.9069,66900.0
2009-02-10 12:40:00,84.41,84.55,84.3,84.48,55400.0,61.951,62.0537,61.8702,62.0024,55400.0
2009-02-10 12:45:00,84.51,84.57,84.4,84.55,26900.0,62.0244,62.0684,61.9436,62.0537,26900.0
2009-02-10 12:50:00,84.55,84.68,84.54,84.58,32900.0,62.0537,62.1491,62.0464,62.0757,32900.0
2009-02-10 12:55:00,84.58,84.66,84.5,84.5,23900.0,62.0757,62.1345,62.017,62.017,23900.0
2009-02-10 13:00:00,84.51,84.51,84.21,84.25,60400.0,62.0244,62.0244,61.8042,61.8335,60400.0
2009-02-10 13:05:00,84.23,84.26,83.94,84.03,66200.0,61.8189,61.8409,61.606,61.6721,66200.0
2009-02-10 13:10:00,84.08,84.14,83.88,84.14,68100.0,61.7088,61.7528,61.562,61.7528,68100.0
2009-02-10 13:15:00,84.15,84.15,83.7,83.74,54100.0,61.7602,61.7602,61.4299,61.4592,54100.0
2009-02-10 13:20:00,83.73,83.81,83.31,83.56,140800.0,61.4519,61.5106,61.1437,61.3271,140800.0
2009-02-10 13:25:00,83.59,83.63,83.32,83.56,93900.0,61.3492,61.3785,61.151,61.3271,93900.0
2009-02-10 13:30:00,83.53,83.68,83.43,83.64,60500.0,61.3051,61.4152,61.2317,61.3859,60500.0
2009-02-10 13:35:00,83.63,83.89,83.63,83.81,58000.0,61.3785,61.5693,61.3785,61.5106,58000.0
2009-02-10 13:40:00,83.8,83.88,83.69,83.84,35900.0,61.5033,61.562,61.4225,61.5326,35900.0
2009-02-10 13:45:00,83.86,83.86,83.64,83.71,48400.0,61.5473,61.5473,61.3859,61.4372,48400.0
2009-02-10 13:50:00,83.74,83.82,83.58,83.6,42800.0,61.4592,61.518,61.3418,61.3565,42800.0
2009-02-10 13:55:00,83.62,83.68,83.56,83.59,28100.0,61.3712,61.4152,61.3271,61.3492,28100.0
2009-02-10 14:00:00,83.59,83.87,83.52,83.77,33000.0,61.3492,61.5547,61.2978,61.4813,33000.0
2009-02-10 14:05:00,83.77,83.81,83.63,83.66,46800.0,61.4813,61.5106,61.3785,61.4005,46800.0
2009-02-10 14:10:00,83.68,83.71,83.53,83.55,63100.0,61.4152,61.4372,61.3051,61.3198,63100.0
2009-02-10 14:15:00,83.55,83.59,83.4,83.55,64100.0,61.3198,61.3492,61.2097,61.3198,64100.0
2009-02-10 14:20:00,83.56,83.59,83.3,83.41,124200.0,61.3271,61.3492,61.1363,61.217,124200.0
2009-02-10 14:25:00,83.43,83.43,83.2,83.22,128700.0,61.2317,61.2317,61.0629,61.0776,128700.0
2009-02-10 14:30:00,83.22,83.22,83.03,83.14,63900.0,61.0776,61.0776,60.9382,61.0189,63900.0
2009-02-10 14:35:00,83.16,83.24,83.0,83.23,49600.0,61.0336,61.0923,60.9161,61.0849,49600.0
2009-02-10 14:40:00,83.22,83.48,83.21,83.35,54100.0,61.0776,61.2684,61.0703,61.173,54100.0
2009-02-10 14:45:00,83.33,83.53,83.33,83.39,56300.0,61.1583,61.3051,61.1583,61.2024,56300.0
2009-02-10 14:50:00,83.39,83.42,83.14,83.17,19900.0,61.2024,61.2244,61.0189,61.0409,19900.0
2009-02-10 14:55:00,83.18,83.28,82.96,83.0,72800.0,61.0482,61.1216,60.8868,60.9161,72800.0
2009-02-10 15:00:00,83.03,83.46,83.03,83.39,42000.0,60.9382,61.2537,60.9382,61.2024,42000.0
2009-02-10 15:05:00,83.39,83.41,83.21,83.38,43700.0,61.2024,61.217,61.0703,61.195,43700.0
2009-02-10 15:10:00,83.4,83.42,82.97,83.03,130700.0,61.2097,61.2244,60.8941,60.9382,130700.0
2009-02-10 15:15:00,83.04,83.12,82.84,82.94,121000.0,60.9455,61.0042,60.7987,60.8721,121000.0
2009-02-10 15:20:00,82.93,82.99,82.73,82.99,133000.0,60.8648,60.9088,60.718,60.9088,133000.0
2009-02-10 15:25:00,83.02,83.19,82.96,83.03,185200.0,60.9308,61.0556,60.8868,60.9382,185200.0
2009-02-10 15:30:00,83.04,83.26,82.93,83.11,149900.0,60.9455,61.107,60.8648,60.9969,149900.0
2009-02-10 15:35:00,83.1,83.23,82.81,82.84,136800.0,60.9895,61.0849,60.7767,60.7987,136800.0
2009-02-10 15:40:00,82.83,83.02,82.63,82.95,225900.0,60.7914,60.9308,60.6446,60.8794,225900.0
2009-02-10 15:45:00,82.97,83.44,82.8,83.28,155000.0,60.8941,61.2391,60.7694,61.1216,155000.0
2009-02-10 15:50:00,83.29,83.58,83.18,83.26,157400.0,61.129,61.3418,61.0482,61.107,157400.0
2009-02-10 15:55:00,83.24,83.28,83.09,83.17,174900.0,61.0923,61.1216,60.9822,61.0409,174900.0
2009-02-10 16:00:00,83.16,83.32,83.16,83.32,71400.0,61.0336,61.151,61.0336,61.151,71400.0
2009-02-10 16:05:00,83.32,83.38,83.1,83.1,56500.0,61.151,61.195,60.9895,60.9895,56500.0
2009-02-10 16:10:00,83.4,83.4,83.32,83.32,4800.0,61.2097,61.2097,61.151,61.151,4800.0
2009-02-11 09:30:00,83.62,83.84,83.5,83.5,198200.0,61.3712,61.5326,61.2831,61.2831,198200.0
2009-02-11 09:35:00,83.48,83.97,83.44,83.91,107100.0,61.2684,61.628,61.2391,61.584,107100.0
2009-02-11 09:40:00,83.96,84.0,83.67,83.72,85500.0,61.6207,61.6501,61.4079,61.4446,85500.0
2009-02-11 09:45:00,83.72,84.08,83.67,84.04,69100.0,61.4446,61.7088,61.4079,61.6794,69100.0
2009-02-11 09:50:00,84.04,84.1,83.95,84.1,43600.0,61.6794,61.7235,61.6134,61.7235,43600.0
2009-02-11 09:55:00,84.09,84.18,83.87,83.9,64800.0,61.7161,61.7822,61.5547,61.5767,64800.0
2009-02-11 10:00:00,83.89,84.07,83.77,83.93,59400.0,61.5693,61.7014,61.4813,61.5987,59400.0
2009-02-11 10:05:00,83.9,83.9,83.54,83.58,67300.0,61.5767,61.5767,61.3125,61.3418,67300.0
2009-02-11 10:10:00,83.59,83.72,83.54,83.56,76900.0,61.3492,61.4446,61.3125,61.3271,76900.0
2009-02-11 10:15:00,83.5,83.57,83.39,83.44,86100.0,61.2831,61.3345,61.2024,61.2391,86100.0
2009-02-11 10:20:00,83.42,83.58,83.39,83.58,33000.0,61.2244,61.3418,61.2024,61.3418,33000.0
2009-02-11 10:25:00,83.64,83.65,83.3,83.3,44400.0,61.3859,61.3932,61.1363,61.1363,44400.0
2009-02-11 10:30:00,83.3,83.36,83.09,83.21,56900.0,61.1363,61.1804,60.9822,61.0703,56900.0
2009-02-11 10:35:00,83.21,83.34,83.19,83.26,61800.0,61.0703,61.1657,61.0556,61.107,61800.0
2009-02-11 10:40:00,83.29,83.57,83.23,83.54,36000.0,61.129,61.3345,61.0849,61.3125,36000.0
2009-02-11 10:45:00,83.54,83.72,83.43,83.69,65600.0,61.3125,61.4446,61.2317,61.4225,65600.0
2009-02-11 10:50:00,83.7,83.85,83.7,83.74,113000.0,61.4299,61.54,61.4299,61.4592,113000.0
2009-02-11 10:55:00,83.72,83.87,83.67,83.78,39700.0,61.4446,61.5547,61.4079,61.4886,39700.0
2009-02-11 11:00:00,83.76,83.84,83.62,83.81,39200.0,61.4739,61.5326,61.3712,61.5106,39200.0
2009-02-11 11:05:00,83.77,83.87,83.51,83.57,45500.0,61.4813,61.5547,61.2904,61.3345,45500.0
2009-02-11 11:10:00,83.54,83.96,83.51,83.96,34900.0,61.3125,61.6207,61.2904,61.6207,34900.0
2009-02-11 11:15:00,83.96,84.09,83.93,84.01,61100.0,61.6207,61.7161,61.5987,61.6574,61100.0
2009-02-11 11:20:00,84.02,84.05,83.89,83.97,87500.0,61.6647,61.6868,61.5693,61.628,87500.0
2009-02-11 11:25:00,83.96,84.1,83.87,84.04,88900.0,61.6207,61.7235,61.5547,61.6794,88900.0
2009-02-11 11:30:00,84.02,84.26,83.96,83.96,87200.0,61.6647,61.8409,61.6207,61.6207,87200.0
2009-02-11 11:35:00,83.94,84.0,83.89,83.91,39500.0,61.606,61.6501,61.5693,61.584,39500.0
2009-02-11 11:40:00,83.93,83.93,83.77,83.89,60700.0,61.5987,61.5987,61.4813,61.5693,60700.0
2009-02-11 11:45:00,83.89,83.96,83.73,83.76,56500.0,61.5693,61.6207,61.4519,61.4739,56500.0
2009-02-11 11:50:00,83.76,83.88,83.67,83.86,53000.0,61.4739,61.562,61.4079,61.5473,53000.0
2009-02-11 11:55:00,83.84,83.89,83.7,83.74,55100.0,61.5326,61.5693,61.4299,61.4592,55100.0
2009-02-11 12:00:00,83.77,83.84,83.74,83.84,25700.0,61.4813,61.5326,61.4592,61.5326,25700.0
2009-02-11 12:05:00,83.82,83.9,83.75,83.88,31100.0,61.518,61.5767,61.4666,61.562,31100.0
2009-02-11 12:10:00,83.89,83.91,83.61,83.61,31900.0,61.5693,61.584,61.3638,61.3638,31900.0
2009-02-11 12:15:00,83.61,83.61,83.46,83.56,56200.0,61.3638,61.3638,61.2537,61.3271,56200.0
2009-02-11 12:20:00,83.54,83.69,83.51,83.61,61900.0,61.3125,61.4225,61.2904,61.3638,61900.0
2009-02-11 12:25:00,83.6,83.69,83.55,83.68,29300.0,61.3565,61.4225,61.3198,61.4152,29300.0
2009-02-11 12:30:00,83.68,83.68,83.48,83.56,41300.0,61.4152,61.4152,61.2684,61.3271,41300.0
2009-02-11 12:35:00,83.57,83.79,83.51,83.78,53700.0,61.3345,61.4959,61.2904,61.4886,53700.0
2009-02-11 12:40:00,83.81,83.97,83.78,83.89,50800.0,61.5106,61.628,61.4886,61.5693,50800.0
2009-02-11 12:45:00,83.88,83.95,83.84,83.84,38500.0,61.562,61.6134,61.5326,61.5326,38500.0
2009-02-11 12:50:00,83.86,83.92,83.76,83.76,30900.0,61.5473,61.5914,61.4739,61.4739,30900.0
2009-02-11 12:55:00,83.77,83.77,83.47,83.52,48200.0,61.4813,61.4813,61.2611,61.2978,48200.0
2009-02-11 13:00:00,83.54,83.77,83.53,83.69,42200.0,61.3125,61.4813,61.3051,61.4225,42200.0
2009-02-11 13:05:00,83.71,83.72,83.35,83.37,51500.0,61.4372,61.4446,61.173,61.1877,51500.0
2009-02-11 13:10:00,83.38,83.58,83.36,83.58,50200.0,61.195,61.3418,61.1804,61.3418,50200.0
2009-02-11 13:15:00,83.59,83.6,83.44,83.5,44400.0,61.3492,61.3565,61.2391,61.2831,44400.0
2009-02-11 13:20:00,83.51,83.64,83.45,83.47,38800.0,61.2904,61.3859,61.2464,61.2611,38800.0
2009-02-11 13:25:00,83.46,83.55,83.38,83.54,30500.0,61.2537,61.3198,61.195,61.3125,30500.0
2009-02-11 13:30:00,83.51,83.51,83.29,83.33,21500.0,61.2904,61.2904,61.129,61.1583,21500.0
2009-02-11 13:35:00,83.34,83.37,83.25,83.29,22700.0,61.1657,61.1877,61.0996,61.129,22700.0
2009-02-11 13:40:00,83.3,83.3,83.11,83.13,28400.0,61.1363,61.1363,60.9969,61.0115,28400.0
2009-02-11 13:45:00,83.12,83.12,82.78,82.83,39500.0,61.0042,61.0042,60.7547,60.7914,39500.0
2009-02-11 13:50:00,82.84,82.98,82.79,82.96,39500.0,60.7987,60.9015,60.762,60.8868,39500.0
2009-02-11 13:55:00,82.99,83.02,82.86,82.93,35800.0,60.9088,60.9308,60.8134,60.8648,35800.0
2009-02-11 14:00:00,82.92,83.08,82.92,83.04,32700.0,60.8574,60.9749,60.8574,60.9455,32700.0
2009-02-11 14:05:00,83.01,83.13,82.96,83.12,39500.0,60.9235,61.0115,60.8868,61.0042,39500.0
2009-02-11 14:10:00,83.12,83.13,82.82,82.9,78500.0,61.0042,61.0115,60.784,60.8427,78500.0
2009-02-11 14:15:00,82.9,82.9,82.66,82.71,76400.0,60.8427,60.8427,60.6666,60.7033,76400.0
2009-02-11 14:20:00,82.71,82.93,82.61,82.92,54400.0,60.7033,60.8648,60.6299,60.8574,54400.0
2009-02-11 14:25:00,82.94,83.2,82.93,83.11,82700.0,60.8721,61.0629,60.8648,60.9969,82700.0
2009-02-11 14:30:00,83.12,83.17,83.02,83.1,58000.0,61.0042,61.0409,60.9308,60.9895,58000.0
2009-02-11 14:35:00,83.12,83.34,83.11,83.33,50900.0,61.0042,61.1657,60.9969,61.1583,50900.0
2009-02-11 14:40:00,83.32,83.38,83.26,83.31,53300.0,61.151,61.195,61.107,61.1437,53300.0
2009-02-11 14:45:00,83.31,83.35,83.19,83.21,56900.0,61.1437,61.173,61.0556,61.0703,56900.0
2009-02-11 14:50:00,83.23,83.83,83.22,83.61,260400.0,61.0849,61.5253,61.0776,61.3638,260400.0
2009-02-11 14:55:00,83.61,84.04,83.61,83.93,213000.0,61.3638,61.6794,61.3638,61.5987,213000.0
2009-02-11 15:00:00,83.96,84.02,83.68,83.73,144500.0,61.6207,61.6647,61.4152,61.4519,144500.0
2009-02-11 15:05:00,83.75,83.96,83.75,83.76,106200.0,61.4666,61.6207,61.4666,61.4739,106200.0
2009-02-11 15:10:00,83.77,83.98,83.74,83.94,74700.0,61.4813,61.6354,61.4592,61.606,74700.0
2009-02-11 15:15:00,83.9,84.16,83.85,83.91,113600.0,61.5767,61.7675,61.54,61.584,113600.0
2009-02-11 15:20:00,83.92,83.92,83.7,83.81,60100.0,61.5914,61.5914,61.4299,61.5106,60100.0
2009-02-11 15:25:00,83.79,83.84,83.68,83.77,67500.0,61.4959,61.5326,61.4152,61.4813,67500.0
2009-02-11 15:30:00,83.76,83.95,83.42,83.44,150300.0,61.4739,61.6134,61.2244,61.2391,150300.0
2009-02-11 15:35:00,83.43,83.56,83.4,83.46,85800.0,61.2317,61.3271,61.2097,61.2537,85800.0
2009-02-11 15:40:00,83.48,83.51,83.27,83.39,73900.0,61.2684,61.2904,61.1143,61.2024,73900.0
2009-02-11 15:45:00,83.4,83.59,83.34,83.46,73900.0,61.2097,61.3492,61.1657,61.2537,73900.0
2009-02-11 15:50:00,83.47,83.69,83.43,83.69,72900.0,61.2611,61.4225,61.2317,61.4225,72900.0
2009-02-11 15:55:00,83.69,83.84,83.62,83.84,173600.0,61.4225,61.5326,61.3712,61.5326,173600.0
2009-02-12 09:30:00,82.35,82.42,81.89,82.06,475200.0,60.4391,60.4905,60.1015,60.2262,475200.0
2009-02-12 09:35:00,82.07,82.18,82.02,82.1,103200.0,60.2336,60.3143,60.1969,60.2556,103200.0
2009-02-12 09:40:00,82.07,82.21,82.02,82.2,69100.0,60.2336,60.3363,60.1969,60.329,69100.0
2009-02-12 09:45:00,82.21,82.34,82.19,82.28,57700.0,60.3363,60.4317,60.3217,60.3877,57700.0
2009-02-12 09:50:00,82.29,82.31,81.8,81.98,114800.0,60.395,60.4097,60.0354,60.1675,114800.0
2009-02-12 09:55:00,81.99,82.0,81.7,81.88,61900.0,60.1749,60.1822,59.962,60.0941,61900.0
2009-02-12 10:00:00,81.83,81.84,81.5,81.76,116000.0,60.0574,60.0648,59.8152,60.0061,116000.0
2009-02-12 10:05:00,81.76,81.96,81.7,81.96,52000.0,60.0061,60.1529,59.962,60.1529,52000.0
2009-02-12 10:10:00,81.98,82.11,81.92,81.99,48800.0,60.1675,60.2629,60.1235,60.1749,48800.0
2009-02-12 10:15:00,81.99,81.99,81.75,81.82,65500.0,60.1749,60.1749,59.9987,60.0501,65500.0
2009-02-12 10:20:00,81.85,82.12,81.73,82.08,51800.0,60.0721,60.2703,59.984,60.2409,51800.0
2009-02-12 10:25:00,82.09,82.21,81.85,82.16,70900.0,60.2483,60.3363,60.0721,60.2996,70900.0
2009-02-12 10:30:00,82.15,82.18,81.93,82.04,57400.0,60.2923,60.3143,60.1308,60.2116,57400.0
2009-02-12 10:35:00,82.06,82.11,81.96,82.02,44900.0,60.2262,60.2629,60.1529,60.1969,44900.0
2009-02-12 10:40:00,82.04,82.23,81.88,82.23,50700.0,60.2116,60.351,60.0941,60.351,50700.0
2009-02-12 10:45:00,82.21,82.54,82.2,82.46,102900.0,60.3363,60.5785,60.329,60.5198,102900.0
2009-02-12 10:50:00,82.49,82.54,82.34,82.51,60200.0,60.5418,60.5785,60.4317,60.5565,60200.0
2009-02-12 10:55:00,82.51,82.51,82.29,82.4,48400.0,60.5565,60.5565,60.395,60.4758,48400.0
2009-02-12 11:00:00,82.41,82.41,82.12,82.27,71100.0,60.4831,60.4831,60.2703,60.3804,71100.0
2009-02-12 11:05:00,82.26,82.53,82.26,82.47,103500.0,60.373,60.5712,60.373,60.5272,103500.0
2009-02-12 11:10:00,82.46,82.47,82.25,82.27,103300.0,60.5198,60.5272,60.3657,60.3804,103300.0
2009-02-12 11:15:00,82.31,82.31,81.95,82.0,78900.0,60.4097,60.4097,60.1455,60.1822,78900.0
2009-02-12 11:20:00,81.99,82.16,81.88,82.11,54700.0,60.1749,60.2996,60.0941,60.2629,54700.0
2009-02-12 11:25:00,82.07,82.34,82.07,82.26,66000.0,60.2336,60.4317,60.2336,60.373,66000.0
2009-02-12 11:30:00,82.23,82.44,82.23,82.39,72600.0,60.351,60.5051,60.351,60.4684,72600.0
2009-02-12 11:35:00,82.39,82.44,82.26,82.35,44200.0,60.4684,60.5051,60.373,60.4391,44200.0
2009-02-12 11:40:00,82.36,82.79,82.36,82.72,102600.0,60.4464,60.762,60.4464,60.7106,102600.0
2009-02-12 11:45:00,82.74,82.82,82.65,82.79,53500.0,60.7253,60.784,60.6593,60.762,53500.0
2009-02-12 11:50:00,82.78,82.88,82.72,82.75,92300.0,60.7547,60.8281,60.7106,60.7327,92300.0
2009-02-12 11:55:00,82.75,82.76,82.51,82.52,64700.0,60.7327,60.74,60.5565,60.5639,64700.0
2009-02-12 12:00:00,82.49,82.75,82.47,82.73,91700.0,60.5418,60.7327,60.5272,60.718,91700.0
2009-02-12 12:05:00,82.71,82.82,82.64,82.68,92100.0,60.7033,60.784,60.6519,60.6813,92100.0
2009-02-12 12:10:00,82.67,82.7,82.57,82.6,68300.0,60.6739,60.696,60.6005,60.6226,68300.0
2009-02-12 12:15:00,82.66,82.77,82.65,82.75,41700.0,60.6666,60.7473,60.6593,60.7327,41700.0
2009-02-12 12:20:00,82.76,82.86,82.72,82.84,43600.0,60.74,60.8134,60.7106,60.7987,43600.0
2009-02-12 12:25:00,82.85,83.15,82.85,83.09,36200.0,60.806,61.0262,60.806,60.9822,36200.0
2009-02-12 12:30:00,83.07,83.13,82.99,82.99,34000.0,60.9675,61.0115,60.9088,60.9088,34000.0
2009-02-12 12:35:00,83.0,83.03,82.95,82.97,46600.0,60.9161,60.9382,60.8794,60.8941,46600.0
2009-02-12 12:40:00,82.98,83.0,82.92,82.94,50800.0,60.9015,60.9161,60.8574,60.8721,50800.0
2009-02-12 12:45:00,82.93,82.94,82.75,82.8,51500.0,60.8648,60.8721,60.7327,60.7694,51500.0
2009-02-12 12:50:00,82.8,82.81,82.69,82.79,60700.0,60.7694,60.7767,60.6886,60.762,60700.0
2009-02-12 12:55:00,82.78,82.88,82.7,82.7,35400.0,60.7547,60.8281,60.696,60.696,35400.0
2009-02-12 13:00:00,82.73,82.74,82.54,82.56,66300.0,60.718,60.7253,60.5785,60.5932,66300.0
2009-02-12 13:05:00,82.57,82.6,82.42,82.59,42000.0,60.6005,60.6226,60.4905,60.6152,42000.0
2009-02-12 13:10:00,82.6,82.78,82.48,82.52,51600.0,60.6226,60.7547,60.5345,60.5639,51600.0
2009-02-12 13:15:00,82.54,82.54,82.27,82.27,91300.0,60.5785,60.5785,60.3804,60.3804,91300.0
2009-02-12 13:20:00,82.28,82.36,82.18,82.22,67700.0,60.3877,60.4464,60.3143,60.3437,67700.0
2009-02-12 13:25:00,82.21,82.49,82.21,82.34,69700.0,60.3363,60.5418,60.3363,60.4317,69700.0
2009-02-12 13:30:00,82.31,82.47,82.29,82.31,99000.0,60.4097,60.5272,60.395,60.4097,99000.0
2009-02-12 13:35:00,82.29,82.35,82.0,82.02,88900.0,60.395,60.4391,60.1822,60.1969,88900.0
2009-02-12 13:40:00,82.01,82.15,81.99,82.06,76900.0,60.1895,60.2923,60.1749,60.2262,76900.0
2009-02-12 13:45:00,82.05,82.15,81.95,82.12,68300.0,60.2189,60.2923,60.1455,60.2703,68300.0
2009-02-12 13:50:00,82.13,82.37,82.13,82.36,167700.0,60.2776,60.4538,60.2776,60.4464,167700.0
2009-02-12 13:55:00,82.37,82.45,82.16,82.38,118000.0,60.4538,60.5125,60.2996,60.4611,118000.0
2009-02-12 14:00:00,82.38,82.38,82.05,82.05,61000.0,60.4611,60.4611,60.2189,60.2189,61000.0
2009-02-12 14:05:00,82.05,82.36,82.0,82.22,52800.0,60.2189,60.4464,60.1822,60.3437,52800.0
2009-02-12 14:10:00,82.23,82.35,82.19,82.19,86600.0,60.351,60.4391,60.3217,60.3217,86600.0
2009-02-12 14:15:00,82.2,82.58,82.2,82.32,69400.0,60.329,60.6079,60.329,60.4171,69400.0
2009-02-12 14:20:00,82.32,82.37,82.14,82.18,41900.0,60.4171,60.4538,60.285,60.3143,41900.0
2009-02-12 14:25:00,82.16,82.19,82.03,82.07,109200.0,60.2996,60.3217,60.2042,60.2336,109200.0
2009-02-12 14:30:00,82.06,82.19,81.9,81.96,84300.0,60.2262,60.3217,60.1088,60.1529,84300.0
2009-02-12 14:35:00,81.97,82.04,81.68,81.78,100600.0,60.1602,60.2116,59.9474,60.0207,100600.0
2009-02-12 14:40:00,81.76,81.81,81.62,81.71,59800.0,60.0061,60.0428,59.9033,59.9694,59800.0
2009-02-12 14:45:00,81.71,81.71,81.43,81.61,291500.0,59.9694,59.9694,59.7639,59.896,291500.0
2009-02-12 14:50:00,81.61,81.64,81.4,81.42,127300.0,59.896,59.918,59.7419,59.7565,127300.0
2009-02-12 14:55:00,81.42,81.61,81.4,81.52,69700.0,59.7565,59.896,59.7419,59.8299,69700.0
2009-02-12 15:00:00,81.54,81.55,81.31,81.36,118800.0,59.8446,59.8519,59.6758,59.7125,118800.0
2009-02-12 15:05:00,81.33,81.64,81.22,81.62,89500.0,59.6905,59.918,59.6097,59.9033,89500.0
2009-02-12 15:10:00,81.63,82.02,81.62,81.84,179500.0,59.9107,60.1969,59.9033,60.0648,179500.0
2009-02-12 15:15:00,81.84,82.14,81.8,82.07,108100.0,60.0648,60.285,60.0354,60.2336,108100.0
2009-02-12 15:20:00,82.09,82.53,81.87,82.33,151200.0,60.2483,60.5712,60.0868,60.4244,151200.0
2009-02-12 15:25:00,82.34,83.0,82.34,82.99,227600.0,60.4317,60.9161,60.4317,60.9088,227600.0
2009-02-12 15:30:00,82.97,83.03,82.64,82.78,122700.0,60.8941,60.9382,60.6519,60.7547,122700.0
2009-02-12 15:35:00,82.78,83.13,82.59,82.82,168200.0,60.7547,61.0115,60.6152,60.784,168200.0
2009-02-12 15:40:00,82.8,83.76,82.8,83.62,221000.0,60.7694,61.4739,60.7694,61.3712,221000.0
2009-02-12 15:45:00,83.6,83.7,83.27,83.36,210200.0,61.3565,61.4299,61.1143,61.1804,210200.0
2009-02-12 15:50:00,83.35,83.9,83.26,83.89,196600.0,61.173,61.5767,61.107,61.5693,196600.0
2009-02-12 15:55:00,83.91,84.03,83.64,83.91,280700.0,61.584,61.6721,61.3859,61.584,280700.0
2009-02-13 09:30:00,83.78,83.99,83.72,83.8,67400.0,61.4886,61.6427,61.4446,61.5033,67400.0
2009-02-13 09:35:00,83.81,83.91,83.41,83.47,80400.0,61.5106,61.584,61.217,61.2611,80400.0
2009-02-13 09:40:00,83.43,83.57,83.38,83.41,60900.0,61.2317,61.3345,61.195,61.217,60900.0
2009-02-13 09:45:00,83.42,83.5,83.3,83.5,83600.0,61.2244,61.2831,61.1363,61.2831,83600.0
2009-02-13 09:50:00,83.49,83.53,83.32,83.33,152200.0,61.2758,61.3051,61.151,61.1583,152200.0
2009-02-13 09:55:00,83.33,83.78,83.24,83.73,153200.0,61.1583,61.4886,61.0923,61.4519,153200.0
2009-02-13 10:00:00,83.74,83.85,83.63,83.85,38400.0,61.4592,61.54,61.3785,61.54,38400.0
2009-02-13 10:05:00,83.87,83.93,83.74,83.77,59100.0,61.5547,61.5987,61.4592,61.4813,59100.0
2009-02-13 10:10:00,83.78,83.91,83.69,83.81,81500.0,61.4886,61.584,61.4225,61.5106,81500.0
2009-02-13 10:15:00,83.8,83.8,83.5,83.59,129000.0,61.5033,61.5033,61.2831,61.3492,129000.0
2009-02-13 10:20:00,83.61,84.03,83.61,84.03,79100.0,61.3638,61.6721,61.3638,61.6721,79100.0
2009-02-13 10:25:00,84.07,84.08,83.91,84.07,41200.0,61.7014,61.7088,61.584,61.7014,41200.0
2009-02-13 10:30:00,84.05,84.29,84.05,84.25,66600.0,61.6868,61.8629,61.6868,61.8335,66600.0
2009-02-13 10:35:00,84.27,84.41,84.23,84.33,33700.0,61.8482,61.951,61.8189,61.8923,33700.0
2009-02-13 10:40:00,84.33,84.41,84.25,84.28,30500.0,61.8923,61.951,61.8335,61.8556,30500.0
2009-02-13 10:45:00,84.24,84.28,84.09,84.13,40600.0,61.8262,61.8556,61.7161,61.7455,40600.0
2009-02-13 10:50:00,84.1,84.22,84.05,84.12,44000.0,61.7235,61.8115,61.6868,61.7381,44000.0
2009-02-13 10:55:00,84.12,84.33,84.12,84.2,64500.0,61.7381,61.8923,61.7381,61.7969,64500.0
2009-02-13 11:00:00,84.2,84.2,83.9,84.0,31800.0,61.7969,61.7969,61.5767,61.6501,31800.0
2009-02-13 11:05:00,83.98,84.08,83.93,84.0,60600.0,61.6354,61.7088,61.5987,61.6501,60600.0
2009-02-13 11:10:00,83.99,84.08,83.77,83.81,50800.0,61.6427,61.7088,61.4813,61.5106,50800.0
2009-02-13 11:15:00,83.78,83.84,83.73,83.79,54900.0,61.4886,61.5326,61.4519,61.4959,54900.0
2009-02-13 11:20:00,83.77,83.78,83.5,83.56,108700.0,61.4813,61.4886,61.2831,61.3271,108700.0
2009-02-13 11:25:00,83.56,83.67,83.51,83.62,55000.0,61.3271,61.4079,61.2904,61.3712,55000.0
2009-02-13 11:30:00,83.62,83.79,83.57,83.78,42400.0,61.3712,61.4959,61.3345,61.4886,42400.0
2009-02-13 11:35:00,83.81,83.86,83.71,83.77,75000.0,61.5106,61.5473,61.4372,61.4813,75000.0
2009-02-13 11:40:00,83.76,83.83,83.46,83.53,59800.0,61.4739,61.5253,61.2537,61.3051,59800.0
2009-02-13 11:45:00,83.53,83.59,83.29,83.37,68200.0,61.3051,61.3492,61.129,61.1877,68200.0
2009-02-13 11:50:00,83.38,83.41,83.27,83.41,43400.0,61.195,61.217,61.1143,61.217,43400.0
2009-02-13 11:55:00,83.39,83.48,83.25,83.25,64000.0,61.2024,61.2684,61.0996,61.0996,64000.0
2009-02-13 12:00:00,83.25,83.49,83.24,83.32,47000.0,61.0996,61.2758,61.0923,61.151,47000.0
2009-02-13 12:05:00,83.35,83.39,83.28,83.36,61400.0,61.173,61.2024,61.1216,61.1804,61400.0
2009-02-13 12:10:00,83.36,83.48,83.29,83.48,55300.0,61.1804,61.2684,61.129,61.2684,55300.0
2009-02-13 12:15:00,83.48,83.49,83.17,83.3,68500.0,61.2684,61.2758,61.0409,61.1363,68500.0
2009-02-13 12:20:00,83.3,83.48,83.19,83.47,38800.0,61.1363,61.2684,61.0556,61.2611,38800.0
2009-02-13 12:25:00,83.46,83.54,83.33,83.5,90600.0,61.2537,61.3125,61.1583,61.2831,90600.0
2009-02-13 12:30:00,83.53,83.58,83.35,83.43,51000.0,61.3051,61.3418,61.173,61.2317,51000.0
2009-02-13 12:35:00,83.45,83.54,83.34,83.34,48600.0,61.2464,61.3125,61.1657,61.1657,48600.0
2009-02-13 12:40:00,83.34,83.43,83.14,83.17,87700.0,61.1657,61.2317,61.0189,61.0409,87700.0
2009-02-13 12:45:00,83.17,83.31,83.15,83.25,37700.0,61.0409,61.1437,61.0262,61.0996,37700.0
2009-02-13 12:50:00,83.25,83.26,82.94,82.96,51900.0,61.0996,61.107,60.8721,60.8868,51900.0
2009-02-13 12:55:00,82.95,83.13,82.95,83.1,36000.0,60.8794,61.0115,60.8794,60.9895,36000.0
2009-02-13 13:00:00,83.08,83.19,83.01,83.16,26500.0,60.9749,61.0556,60.9235,61.0336,26500.0
2009-02-13 13:05:00,83.19,83.29,83.18,83.23,35300.0,61.0556,61.129,61.0482,61.0849,35300.0
2009-02-13 13:10:00,83.24,83.29,83.1,83.14,37400.0,61.0923,61.129,60.9895,61.0189,37400.0
2009-02-13 13:15:00,83.18,83.43,83.08,83.39,75800.0,61.0482,61.2317,60.9749,61.2024,75800.0
2009-02-13 13:20:00,83.4,83.48,83.36,83.37,28400.0,61.2097,61.2684,61.1804,61.1877,28400.0
2009-02-13 13:25:00,83.39,83.54,83.39,83.53,31700.0,61.2024,61.3125,61.2024,61.3051,31700.0
2009-02-13 13:30:00,83.52,83.6,83.46,83.49,36600.0,61.2978,61.3565,61.2537,61.2758,36600.0
2009-02-13 13:35:00,83.49,83.6,83.37,83.52,43800.0,61.2758,61.3565,61.1877,61.2978,43800.0
2009-02-13 13:40:00,83.49,83.7,83.45,83.68,62500.0,61.2758,61.4299,61.2464,61.4152,62500.0
2009-02-13 13:45:00,83.68,84.03,83.68,84.02,83600.0,61.4152,61.6721,61.4152,61.6647,83600.0
2009-02-13 13:50:00,84.0,84.2,83.95,84.04,95300.0,61.6501,61.7969,61.6134,61.6794,95300.0
2009-02-13 13:55:00,84.05,84.07,83.89,83.97,90600.0,61.6868,61.7014,61.5693,61.628,90600.0
2009-02-13 14:00:00,83.97,84.17,83.97,84.0,82700.0,61.628,61.7748,61.628,61.6501,82700.0
2009-02-13 14:05:00,83.98,83.99,83.68,83.79,83700.0,61.6354,61.6427,61.4152,61.4959,83700.0
2009-02-13 14:10:00,83.79,84.0,83.74,83.92,53300.0,61.4959,61.6501,61.4592,61.5914,53300.0
2009-02-13 14:15:00,83.93,83.95,83.62,83.9,137300.0,61.5987,61.6134,61.3712,61.5767,137300.0
2009-02-13 14:20:00,83.91,84.0,83.75,83.82,89200.0,61.584,61.6501,61.4666,61.518,89200.0
2009-02-13 14:25:00,83.82,83.94,83.74,83.81,59200.0,61.518,61.606,61.4592,61.5106,59200.0
2009-02-13 14:30:00,83.76,83.76,83.56,83.73,50000.0,61.4739,61.4739,61.3271,61.4519,50000.0
2009-02-13 14:35:00,83.75,83.85,83.64,83.73,65600.0,61.4666,61.54,61.3859,61.4519,65600.0
2009-02-13 14:40:00,83.74,83.9,83.73,83.79,57800.0,61.4592,61.5767,61.4519,61.4959,57800.0
2009-02-13 14:45:00,83.78,83.78,83.58,83.69,67700.0,61.4886,61.4886,61.3418,61.4225,67700.0
2009-02-13 14:50:00,83.68,83.93,83.59,83.87,71900.0,61.4152,61.5987,61.3492,61.5547,71900.0
2009-02-13 14:55:00,83.86,83.91,83.65,83.72,39200.0,61.5473,61.584,61.3932,61.4446,39200.0
2009-02-13 15:00:00,83.75,83.86,83.63,83.82,91000.0,61.4666,61.5473,61.3785,61.518,91000.0
2009-02-13 15:05:00,83.8,83.81,83.34,83.45,89100.0,61.5033,61.5106,61.1657,61.2464,89100.0
2009-02-13 15:10:00,83.47,83.48,83.17,83.27,56200.0,61.2611,61.2684,61.0409,61.1143,56200.0
2009-02-13 15:15:00,83.25,83.33,83.18,83.29,67600.0,61.0996,61.1583,61.0482,61.129,67600.0
2009-02-13 15:20:00,83.23,83.4,83.23,83.32,111100.0,61.0849,61.2097,61.0849,61.151,111100.0
2009-02-13 15:25:00,83.35,83.6,83.33,83.55,58700.0,61.173,61.3565,61.1583,61.3198,58700.0
2009-02-13 15:30:00,83.59,83.86,83.56,83.71,100100.0,61.3492,61.5473,61.3271,61.4372,100100.0
2009-02-13 15:35:00,83.71,83.75,83.5,83.62,78800.0,61.4372,61.4666,61.2831,61.3712,78800.0
2009-02-13 15:40:00,83.57,83.85,83.5,83.81,78900.0,61.3345,61.54,61.2831,61.5106,78900.0
2009-02-13 15:45:00,83.82,83.83,83.48,83.75,118500.0,61.518,61.5253,61.2684,61.4666,118500.0
2009-02-13 15:50:00,83.75,83.78,83.6,83.67,85200.0,61.4666,61.4886,61.3565,61.4079,85200.0
2009-02-13 15:55:00,83.68,83.68,83.0,83.0,112000.0,61.4152,61.4152,60.9161,60.9161,112000.0
2009-02-17 09:30:00,80.34,80.7,80.31,80.6,571400.0,58.9639,59.2281,58.9419,59.1547,571400.0
2009-02-17 09:35:00,80.6,80.78,80.28,80.29,58800.0,59.1547,59.2868,58.9198,58.9272,58800.0
2009-02-17 09:40:00,80.26,80.52,80.21,80.41,309100.0,58.9052,59.096,58.8685,59.0153,309100.0
2009-02-17 09:45:00,80.41,80.46,79.76,79.78,211900.0,59.0153,59.052,58.5382,58.5529,211900.0
2009-02-17 09:50:00,79.82,79.82,79.36,79.75,336100.0,58.5822,58.5822,58.2446,58.5309,336100.0
2009-02-17 09:55:00,79.77,79.97,79.66,79.87,113300.0,58.5455,58.6923,58.4648,58.6189,113300.0
2009-02-17 10:00:00,79.84,80.02,79.82,79.93,89600.0,58.5969,58.729,58.5822,58.663,89600.0
2009-02-17 10:05:00,79.92,80.19,79.89,80.14,122700.0,58.6556,58.8538,58.6336,58.8171,122700.0
2009-02-17 10:10:00,80.13,80.24,80.0,80.13,96400.0,58.8098,58.8905,58.7143,58.8098,96400.0
2009-02-17 10:15:00,80.18,80.18,79.76,79.8,72900.0,58.8465,58.8465,58.5382,58.5676,72900.0
2009-02-17 10:20:00,79.82,79.95,79.72,79.89,74800.0,58.5822,58.6777,58.5088,58.6336,74800.0
2009-02-17 10:25:00,79.89,79.94,79.77,79.94,129800.0,58.6336,58.6703,58.5455,58.6703,129800.0
2009-02-17 10:30:00,79.95,80.22,79.95,80.09,89200.0,58.6777,58.8758,58.6777,58.7804,89200.0
2009-02-17 10:35:00,80.09,80.22,79.82,79.92,69600.0,58.7804,58.8758,58.5822,58.6556,69600.0
2009-02-17 10:40:00,79.92,80.13,79.84,80.13,96800.0,58.6556,58.8098,58.5969,58.8098,96800.0
2009-02-17 10:45:00,80.12,80.2,80.01,80.09,72800.0,58.8024,58.8611,58.7217,58.7804,72800.0
2009-02-17 10:50:00,80.07,80.41,80.07,80.34,113400.0,58.7657,59.0153,58.7657,58.9639,113400.0
2009-02-17 10:55:00,80.3,80.4,80.2,80.22,62600.0,58.9345,59.0079,58.8611,58.8758,62600.0
2009-02-17 11:00:00,80.22,80.22,80.01,80.14,107600.0,58.8758,58.8758,58.7217,58.8171,107600.0
2009-02-17 11:05:00,80.15,80.19,79.92,79.99,72300.0,58.8244,58.8538,58.6556,58.707,72300.0
2009-02-17 11:10:00,79.99,80.24,79.99,80.12,70600.0,58.707,58.8905,58.707,58.8024,70600.0
2009-02-17 11:15:00,80.12,80.21,80.07,80.13,34200.0,58.8024,58.8685,58.7657,58.8098,34200.0
2009-02-17 11:20:00,80.15,80.27,80.05,80.16,40100.0,58.8244,58.9125,58.751,58.8318,40100.0
2009-02-17 11:25:00,80.12,80.18,79.99,80.03,44000.0,58.8024,58.8465,58.707,58.7364,44000.0
2009-02-17 11:30:00,80.02,80.03,79.84,79.84,105200.0,58.729,58.7364,58.5969,58.5969,105200.0
2009-02-17 11:35:00,79.83,79.91,79.81,79.87,63400.0,58.5896,58.6483,58.5749,58.6189,63400.0
2009-02-17 11:40:00,79.87,80.01,79.81,79.98,72000.0,58.6189,58.7217,58.5749,58.6997,72000.0
2009-02-17 11:45:00,79.98,79.99,79.84,79.85,66200.0,58.6997,58.707,58.5969,58.6043,66200.0
2009-02-17 11:50:00,79.86,79.86,79.62,79.74,70300.0,58.6116,58.6116,58.4355,58.5235,70300.0
2009-02-17 11:55:00,79.74,79.83,79.59,79.72,73500.0,58.5235,58.5896,58.4134,58.5088,73500.0
2009-02-17 12:00:00,79.73,79.96,79.7,79.83,58900.0,58.5162,58.685,58.4942,58.5896,58900.0
2009-02-17 12:05:00,79.83,79.89,79.78,79.79,37800.0,58.5896,58.6336,58.5529,58.5602,37800.0
2009-02-17 12:10:00,79.79,79.81,79.64,79.73,35900.0,58.5602,58.5749,58.4501,58.5162,35900.0
2009-02-17 12:15:00,79.73,79.86,79.69,79.75,56700.0,58.5162,58.6116,58.4868,58.5309,56700.0
2009-02-17 12:20:00,79.77,79.78,79.51,79.52,73400.0,58.5455,58.5529,58.3547,58.3621,73400.0
2009-02-17 12:25:00,79.52,79.77,79.49,79.72,37300.0,58.3621,58.5455,58.34,58.5088,37300.0
2009-02-17 12:30:00,79.75,79.87,79.73,79.82,34400.0,58.5309,58.6189,58.5162,58.5822,34400.0
2009-02-17 12:35:00,79.82,79.89,79.79,79.89,54200.0,58.5822,58.6336,58.5602,58.6336,54200.0
2009-02-17 12:40:00,79.92,79.98,79.88,79.92,36200.0,58.6556,58.6997,58.6263,58.6556,36200.0
2009-02-17 12:45:00,79.92,80.0,79.79,79.79,43400.0,58.6556,58.7143,58.5602,58.5602,43400.0
2009-02-17 12:50:00,79.83,79.85,79.75,79.83,61000.0,58.5896,58.6043,58.5309,58.5896,61000.0
2009-02-17 12:55:00,79.84,79.93,79.84,79.92,31600.0,58.5969,58.663,58.5969,58.6556,31600.0
2009-02-17 13:00:00,79.95,79.99,79.71,79.72,81700.0,58.6777,58.707,58.5015,58.5088,81700.0
2009-02-17 13:05:00,79.74,79.74,79.61,79.66,48100.0,58.5235,58.5235,58.4281,58.4648,48100.0
2009-02-17 13:10:00,79.65,79.78,79.54,79.75,48400.0,58.4575,58.5529,58.3767,58.5309,48400.0
2009-02-17 13:15:00,79.77,79.78,79.57,79.61,33700.0,58.5455,58.5529,58.3988,58.4281,33700.0
2009-02-17 13:20:00,79.63,79.65,79.44,79.54,78500.0,58.4428,58.4575,58.3033,58.3767,78500.0
2009-02-17 13:25:00,79.53,79.64,79.45,79.58,82400.0,58.3694,58.4501,58.3107,58.4061,82400.0
2009-02-17 13:30:00,79.58,79.75,79.45,79.75,50200.0,58.4061,58.5309,58.3107,58.5309,50200.0
2009-02-17 13:35:00,79.76,79.84,79.65,79.69,63100.0,58.5382,58.5969,58.4575,58.4868,63100.0
2009-02-17 13:40:00,79.73,80.04,79.69,80.0,65400.0,58.5162,58.7437,58.4868,58.7143,65400.0
2009-02-17 13:45:00,80.01,80.22,79.91,80.05,100100.0,58.7217,58.8758,58.6483,58.751,100100.0
2009-02-17 13:50:00,80.05,80.1,79.8,79.82,29200.0,58.751,58.7877,58.5676,58.5822,29200.0
2009-02-17 13:55:00,79.79,79.85,79.7,79.83,58100.0,58.5602,58.6043,58.4942,58.5896,58100.0
2009-02-17 14:00:00,79.83,79.88,79.68,79.87,44700.0,58.5896,58.6263,58.4795,58.6189,44700.0
2009-02-17 14:05:00,79.85,80.14,79.83,80.01,54400.0,58.6043,58.8171,58.5896,58.7217,54400.0
2009-02-17 14:10:00,79.99,80.1,79.96,80.04,55100.0,58.707,58.7877,58.685,58.7437,55100.0
2009-02-17 14:15:00,80.03,80.16,80.01,80.01,47500.0,58.7364,58.8318,58.7217,58.7217,47500.0
2009-02-17 14:20:00,80.0,80.15,79.88,79.92,54000.0,58.7143,58.8244,58.6263,58.6556,54000.0
2009-02-17 14:25:00,79.94,80.01,79.75,79.77,51700.0,58.6703,58.7217,58.5309,58.5455,51700.0
2009-02-17 14:30:00,79.79,80.05,79.74,79.97,72100.0,58.5602,58.751,58.5235,58.6923,72100.0
2009-02-17 14:35:00,79.96,80.34,79.96,80.2,90800.0,58.685,58.9639,58.685,58.8611,90800.0
2009-02-17 14:40:00,80.2,80.22,80.01,80.17,62500.0,58.8611,58.8758,58.7217,58.8391,62500.0
2009-02-17 14:45:00,80.15,80.16,79.88,79.9,58400.0,58.8244,58.8318,58.6263,58.641,58400.0
2009-02-17 14:50:00,79.9,80.05,79.78,79.79,89500.0,58.641,58.751,58.5529,58.5602,89500.0
2009-02-17 14:55:00,79.79,79.88,79.69,79.84,112100.0,58.5602,58.6263,58.4868,58.5969,112100.0
2009-02-17 15:00:00,79.83,79.83,79.59,79.71,81900.0,58.5896,58.5896,58.4134,58.5015,81900.0
2009-02-17 15:05:00,79.72,80.73,79.68,79.97,75800.0,58.5088,59.2501,58.4795,58.6923,75800.0
2009-02-17 15:10:00,79.97,80.08,79.84,79.91,92700.0,58.6923,58.7731,58.5969,58.6483,92700.0
2009-02-17 15:15:00,79.91,80.12,79.69,79.69,79600.0,58.6483,58.8024,58.4868,58.4868,79600.0
2009-02-17 15:20:00,79.66,79.84,79.59,79.76,120700.0,58.4648,58.5969,58.4134,58.5382,120700.0
2009-02-17 15:25:00,79.78,79.87,79.47,79.62,119000.0,58.5529,58.6189,58.3254,58.4355,119000.0
2009-02-17 15:30:00,79.62,80.56,79.61,80.54,302500.0,58.4355,59.1253,58.4281,59.1107,302500.0
2009-02-17 15:35:00,80.54,80.62,80.27,80.42,146500.0,59.1107,59.1694,58.9125,59.0226,146500.0
2009-02-17 15:40:00,80.41,80.44,79.83,79.97,183500.0,59.0153,59.0373,58.5896,58.6923,183500.0
2009-02-17 15:45:00,80.02,80.19,79.74,79.76,145000.0,58.729,58.8538,58.5235,58.5382,145000.0
2009-02-17 15:50:00,79.77,79.84,79.52,79.53,141200.0,58.5455,58.5969,58.3621,58.3694,141200.0
2009-02-17 15:55:00,79.55,79.66,79.38,79.42,173400.0,58.3841,58.4648,58.2593,58.2887,173400.0
2009-02-17 16:00:00,79.41,79.41,79.32,79.36,76500.0,58.2813,58.2813,58.2153,58.2446,76500.0
2009-02-17 16:05:00,79.36,79.36,79.36,79.36,0.0,58.2446,58.2446,58.2446,58.2446,0.0
2009-02-17 16:10:00,79.23,79.23,79.23,79.23,300.0,58.1492,58.1492,58.1492,58.1492,300.0
2009-02-18 09:30:00,79.95,79.99,79.64,79.71,64900.0,58.6777,58.707,58.4501,58.5015,64900.0
2009-02-18 09:35:00,79.7,79.85,79.53,79.58,32400.0,58.4942,58.6043,58.3694,58.4061,32400.0
2009-02-18 09:40:00,79.56,79.87,79.5,79.87,50900.0,58.3914,58.6189,58.3474,58.6189,50900.0
2009-02-18 09:45:00,79.94,79.98,79.63,79.66,38600.0,58.6703,58.6997,58.4428,58.4648,38600.0
2009-02-18 09:50:00,79.65,79.73,79.45,79.59,53700.0,58.4575,58.5162,58.3107,58.4134,53700.0
2009-02-18 09:55:00,79.57,79.67,79.18,79.21,73000.0,58.3988,58.4722,58.1125,58.1345,73000.0
2009-02-18 10:00:00,79.21,79.36,79.0,79.03,98600.0,58.1345,58.2446,57.9804,58.0024,98600.0
2009-02-18 10:05:00,79.04,79.04,78.69,78.73,147400.0,58.0098,58.0098,57.7529,57.7823,147400.0
2009-02-18 10:10:00,78.65,78.73,78.48,78.55,180800.0,57.7235,57.7823,57.5988,57.6502,180800.0
2009-02-18 10:15:00,78.55,78.82,78.53,78.63,107600.0,57.6502,57.8483,57.6355,57.7089,107600.0
2009-02-18 10:20:00,78.66,78.99,78.66,78.93,51700.0,57.7309,57.9731,57.7309,57.929,51700.0
2009-02-18 10:25:00,78.93,79.02,78.82,78.94,31400.0,57.929,57.9951,57.8483,57.9364,31400.0
2009-02-18 10:30:00,78.95,79.33,78.95,79.28,83000.0,57.9437,58.2226,57.9437,58.1859,83000.0
2009-02-18 10:35:00,79.28,79.31,79.07,79.1,65500.0,58.1859,58.2079,58.0318,58.0538,65500.0
2009-02-18 10:40:00,79.1,79.3,79.08,79.11,64900.0,58.0538,58.2006,58.0391,58.0612,64900.0
2009-02-18 10:45:00,79.13,79.44,79.1,79.19,59500.0,58.0758,58.3033,58.0538,58.1199,59500.0
2009-02-18 10:50:00,79.18,79.24,79.06,79.1,43900.0,58.1125,58.1566,58.0245,58.0538,43900.0
2009-02-18 10:55:00,79.09,79.18,78.92,79.05,65300.0,58.0465,58.1125,57.9217,58.0171,65300.0
2009-02-18 11:00:00,79.06,79.08,78.83,78.92,45400.0,58.0245,58.0391,57.8557,57.9217,45400.0
2009-02-18 11:05:00,78.91,79.08,78.87,79.08,43300.0,57.9144,58.0391,57.885,58.0391,43300.0
2009-02-18 11:10:00,79.08,79.26,79.05,79.23,34600.0,58.0391,58.1712,58.0171,58.1492,34600.0
2009-02-18 11:15:00,79.27,79.48,79.27,79.37,67300.0,58.1786,58.3327,58.1786,58.252,67300.0
2009-02-18 11:20:00,79.35,79.79,79.34,79.77,75700.0,58.2373,58.5602,58.23,58.5455,75700.0
2009-02-18 11:25:00,79.76,79.83,79.62,79.7,67200.0,58.5382,58.5896,58.4355,58.4942,67200.0
2009-02-18 11:30:00,79.69,79.74,79.55,79.62,41200.0,58.4868,58.5235,58.3841,58.4355,41200.0
2009-02-18 11:35:00,79.61,79.71,79.59,79.71,40900.0,58.4281,58.5015,58.4134,58.5015,40900.0
2009-02-18 11:40:00,79.68,79.94,79.57,79.93,88800.0,58.4795,58.6703,58.3988,58.663,88800.0
2009-02-18 11:45:00,79.94,79.96,79.62,79.64,33800.0,58.6703,58.685,58.4355,58.4501,33800.0
2009-02-18 11:50:00,79.64,79.71,79.54,79.6,41700.0,58.4501,58.5015,58.3767,58.4208,41700.0
2009-02-18 11:55:00,79.62,79.83,79.59,79.68,49500.0,58.4355,58.5896,58.4134,58.4795,49500.0
2009-02-18 12:00:00,79.66,79.86,79.57,79.81,81000.0,58.4648,58.6116,58.3988,58.5749,81000.0
2009-02-18 12:05:00,79.85,80.02,79.75,79.99,73800.0,58.6043,58.729,58.5309,58.707,73800.0
2009-02-18 12:10:00,79.99,80.13,79.88,79.94,56600.0,58.707,58.8098,58.6263,58.6703,56600.0
2009-02-18 12:15:00,79.94,80.01,79.79,79.8,77400.0,58.6703,58.7217,58.5602,58.5676,77400.0
2009-02-18 12:20:00,79.81,79.92,79.77,79.83,113200.0,58.5749,58.6556,58.5455,58.5896,113200.0
2009-02-18 12:25:00,79.8,79.83,79.57,79.66,62800.0,58.5676,58.5896,58.3988,58.4648,62800.0
2009-02-18 12:30:00,79.67,79.78,79.46,79.48,52000.0,58.4722,58.5529,58.318,58.3327,52000.0
2009-02-18 12:35:00,79.48,79.6,79.3,79.32,41500.0,58.3327,58.4208,58.2006,58.2153,41500.0
2009-02-18 12:40:00,79.35,79.53,79.32,79.53,48200.0,58.2373,58.3694,58.2153,58.3694,48200.0
2009-02-18 12:45:00,79.51,79.57,79.32,79.32,52200.0,58.3547,58.3988,58.2153,58.2153,52200.0
2009-02-18 12:50:00,79.31,79.47,79.23,79.47,67200.0,58.2079,58.3254,58.1492,58.3254,67200.0
2009-02-18 12:55:00,79.51,79.67,79.45,79.62,28100.0,58.3547,58.4722,58.3107,58.4355,28100.0
2009-02-18 13:00:00,79.6,79.85,79.41,79.49,100600.0,58.4208,58.6043,58.2813,58.34,100600.0
2009-02-18 13:05:00,79.49,79.63,79.33,79.41,59700.0,58.34,58.4428,58.2226,58.2813,59700.0
2009-02-18 13:10:00,79.4,79.55,79.38,79.52,43500.0,58.274,58.3841,58.2593,58.3621,43500.0
2009-02-18 13:15:00,79.52,79.53,79.17,79.18,56000.0,58.3621,58.3694,58.1052,58.1125,56000.0
2009-02-18 13:20:00,79.17,79.27,79.08,79.18,56600.0,58.1052,58.1786,58.0391,58.1125,56600.0
2009-02-18 13:25:00,79.2,79.35,79.2,79.32,27900.0,58.1272,58.2373,58.1272,58.2153,27900.0
2009-02-18 13:30:00,79.34,79.34,79.16,79.27,42200.0,58.23,58.23,58.0978,58.1786,42200.0
2009-02-18 13:35:00,79.26,79.32,78.97,78.99,77400.0,58.1712,58.2153,57.9584,57.9731,77400.0
2009-02-18 13:40:00,78.99,79.03,78.87,79.0,37800.0,57.9731,58.0024,57.885,57.9804,37800.0
2009-02-18 13:45:00,78.99,79.15,78.94,79.03,31900.0,57.9731,58.0905,57.9364,58.0024,31900.0
2009-02-18 13:50:00,79.02,79.03,78.88,79.0,50300.0,57.9951,58.0024,57.8923,57.9804,50300.0
2009-02-18 13:55:00,78.98,79.15,78.98,79.04,60700.0,57.9657,58.0905,57.9657,58.0098,60700.0
2009-02-18 14:00:00,79.04,79.21,78.86,79.08,120300.0,58.0098,58.1345,57.8777,58.0391,120300.0
2009-02-18 14:05:00,79.1,79.35,79.09,79.34,67600.0,58.0538,58.2373,58.0465,58.23,67600.0
2009-02-18 14:10:00,79.33,79.33,78.79,78.83,95800.0,58.2226,58.2226,57.8263,57.8557,95800.0
2009-02-18 14:15:00,78.8,79.01,78.73,78.91,92400.0,57.8336,57.9878,57.7823,57.9144,92400.0
2009-02-18 14:20:00,78.93,79.17,78.93,79.17,34000.0,57.929,58.1052,57.929,58.1052,34000.0
2009-02-18 14:25:00,79.17,79.24,78.92,79.16,79600.0,58.1052,58.1566,57.9217,58.0978,79600.0
2009-02-18 14:30:00,79.16,79.31,79.02,79.22,69400.0,58.0978,58.2079,57.9951,58.1419,69400.0
2009-02-18 14:35:00,79.22,79.25,78.89,78.96,61300.0,58.1419,58.1639,57.8997,57.9511,61300.0
2009-02-18 14:40:00,78.96,79.07,78.78,78.96,53300.0,57.9511,58.0318,57.819,57.9511,53300.0
2009-02-18 14:45:00,78.95,79.06,78.87,78.91,29600.0,57.9437,58.0245,57.885,57.9144,29600.0
2009-02-18 14:50:00,78.91,78.99,78.85,78.89,46500.0,57.9144,57.9731,57.8703,57.8997,46500.0
2009-02-18 14:55:00,78.88,79.45,78.76,79.44,113700.0,57.8923,58.3107,57.8043,58.3033,113700.0
2009-02-18 15:00:00,79.45,79.58,79.32,79.45,73900.0,58.3107,58.4061,58.2153,58.3107,73900.0
2009-02-18 15:05:00,79.44,79.55,79.13,79.13,69400.0,58.3033,58.3841,58.0758,58.0758,69400.0
2009-02-18 15:10:00,79.16,79.61,79.15,79.48,84500.0,58.0978,58.4281,58.0905,58.3327,84500.0
2009-02-18 15:15:00,79.47,79.5,79.3,79.41,42200.0,58.3254,58.3474,58.2006,58.2813,42200.0
2009-02-18 15:20:00,79.42,79.55,79.19,79.46,78600.0,58.2887,58.3841,58.1199,58.318,78600.0
2009-02-18 15:25:00,79.47,79.5,79.05,79.13,91100.0,58.3254,58.3474,58.0171,58.0758,91100.0
2009-02-18 15:30:00,79.12,79.3,79.06,79.14,62900.0,58.0685,58.2006,58.0245,58.0832,62900.0
2009-02-18 15:35:00,79.12,79.23,79.05,79.22,39000.0,58.0685,58.1492,58.0171,58.1419,39000.0
2009-02-18 15:40:00,79.2,79.47,79.1,79.36,79600.0,58.1272,58.3254,58.0538,58.2446,79600.0
2009-02-18 15:45:00,79.36,79.41,79.21,79.21,83500.0,58.2446,58.2813,58.1345,58.1345,83500.0
2009-02-18 15:50:00,79.23,79.43,79.23,79.3,107600.0,58.1492,58.296,58.1492,58.2006,107600.0
2009-02-18 15:55:00,79.33,79.48,79.24,79.24,167600.0,58.2226,58.3327,58.1566,58.1566,167600.0
2009-02-19 09:30:00,80.03,80.14,79.89,80.0,145400.0,58.7364,58.8171,58.6336,58.7143,145400.0
2009-02-19 09:35:00,79.99,80.16,79.93,80.0,49200.0,58.707,58.8318,58.663,58.7143,49200.0
2009-02-19 09:40:00,80.02,80.32,79.99,80.22,58400.0,58.729,58.9492,58.707,58.8758,58400.0
2009-02-19 09:45:00,80.18,80.26,79.98,79.99,51300.0,58.8465,58.9052,58.6997,58.707,51300.0
2009-02-19 09:50:00,79.98,80.07,79.89,80.03,109200.0,58.6997,58.7657,58.6336,58.7364,109200.0
2009-02-19 09:55:00,80.03,80.24,80.02,80.18,117500.0,58.7364,58.8905,58.729,58.8465,117500.0
2009-02-19 10:00:00,80.18,80.22,79.95,80.18,412500.0,58.8465,58.8758,58.6777,58.8465,412500.0
2009-02-19 10:05:00,80.15,80.2,79.95,80.15,60500.0,58.8244,58.8611,58.6777,58.8244,60500.0
2009-02-19 10:10:00,80.11,80.11,79.96,79.99,70000.0,58.7951,58.7951,58.685,58.707,70000.0
2009-02-19 10:15:00,79.99,80.04,79.65,79.7,81000.0,58.707,58.7437,58.4575,58.4942,81000.0
2009-02-19 10:20:00,79.69,79.79,79.6,79.64,38600.0,58.4868,58.5602,58.4208,58.4501,38600.0
2009-02-19 10:25:00,79.65,79.74,79.5,79.7,68100.0,58.4575,58.5235,58.3474,58.4942,68100.0
2009-02-19 10:30:00,79.7,79.71,79.52,79.52,34000.0,58.4942,58.5015,58.3621,58.3621,34000.0
2009-02-19 10:35:00,79.5,79.51,79.37,79.5,30700.0,58.3474,58.3547,58.252,58.3474,30700.0
2009-02-19 10:40:00,79.5,79.65,79.46,79.64,17400.0,58.3474,58.4575,58.318,58.4501,17400.0
2009-02-19 10:45:00,79.66,79.68,79.56,79.61,23700.0,58.4648,58.4795,58.3914,58.4281,23700.0
2009-02-19 10:50:00,79.61,79.61,79.39,79.46,38400.0,58.4281,58.4281,58.2667,58.318,38400.0
2009-02-19 10:55:00,79.46,79.55,79.39,79.43,20900.0,58.318,58.3841,58.2667,58.296,20900.0
2009-02-19 11:00:00,79.41,79.68,79.33,79.63,63500.0,58.2813,58.4795,58.2226,58.4428,63500.0
2009-02-19 11:05:00,79.66,79.92,79.66,79.86,87400.0,58.4648,58.6556,58.4648,58.6116,87400.0
2009-02-19 11:10:00,79.86,79.91,79.8,79.84,37000.0,58.6116,58.6483,58.5676,58.5969,37000.0
2009-02-19 11:15:00,79.82,79.9,79.8,79.81,48800.0,58.5822,58.641,58.5676,58.5749,48800.0
2009-02-19 11:20:00,79.79,79.83,79.5,79.53,52200.0,58.5602,58.5896,58.3474,58.3694,52200.0
2009-02-19 11:25:00,79.56,79.64,79.56,79.62,39900.0,58.3914,58.4501,58.3914,58.4355,39900.0
2009-02-19 11:30:00,79.62,79.64,79.44,79.5,39600.0,58.4355,58.4501,58.3033,58.3474,39600.0
2009-02-19 11:35:00,79.51,79.64,79.41,79.49,38900.0,58.3547,58.4501,58.2813,58.34,38900.0
2009-02-19 11:40:00,79.51,79.56,79.17,79.25,46100.0,58.3547,58.3914,58.1052,58.1639,46100.0
2009-02-19 11:45:00,79.2,79.29,79.17,79.18,43300.0,58.1272,58.1933,58.1052,58.1125,43300.0
2009-02-19 11:50:00,79.18,79.37,79.16,79.2,38300.0,58.1125,58.252,58.0978,58.1272,38300.0
2009-02-19 11:55:00,79.18,79.25,78.98,79.03,41200.0,58.1125,58.1639,57.9657,58.0024,41200.0
2009-02-19 12:00:00,79.05,79.06,78.79,78.79,70400.0,58.0171,58.0245,57.8263,57.8263,70400.0
2009-02-19 12:05:00,78.81,78.99,78.74,78.97,37900.0,57.841,57.9731,57.7896,57.9584,37900.0
2009-02-19 12:10:00,78.99,79.01,78.69,78.69,38500.0,57.9731,57.9878,57.7529,57.7529,38500.0
2009-02-19 12:15:00,78.71,78.91,78.71,78.89,35300.0,57.7676,57.9144,57.7676,57.8997,35300.0
2009-02-19 12:20:00,78.89,79.03,78.82,78.94,26400.0,57.8997,58.0024,57.8483,57.9364,26400.0
2009-02-19 12:25:00,78.94,78.96,78.82,78.91,29300.0,57.9364,57.9511,57.8483,57.9144,29300.0
2009-02-19 12:30:00,78.88,78.98,78.81,78.98,35300.0,57.8923,57.9657,57.841,57.9657,35300.0
2009-02-19 12:35:00,78.98,79.06,78.93,79.06,26600.0,57.9657,58.0245,57.929,58.0245,26600.0
2009-02-19 12:40:00,79.08,79.08,78.98,79.05,21100.0,58.0391,58.0391,57.9657,58.0171,21100.0
2009-02-19 12:45:00,79.08,79.08,78.95,79.02,25900.0,58.0391,58.0391,57.9437,57.9951,25900.0
2009-02-19 12:50:00,79.0,79.15,79.0,79.11,23500.0,57.9804,58.0905,57.9804,58.0612,23500.0
2009-02-19 12:55:00,79.12,79.17,79.03,79.05,17500.0,58.0685,58.1052,58.0024,58.0171,17500.0
2009-02-19 13:00:00,79.07,79.09,78.91,78.93,25100.0,58.0318,58.0465,57.9144,57.929,25100.0
2009-02-19 13:05:00,78.92,79.29,78.92,79.29,38900.0,57.9217,58.1933,57.9217,58.1933,38900.0
2009-02-19 13:10:00,79.29,79.33,79.22,79.31,48300.0,58.1933,58.2226,58.1419,58.2079,48300.0
2009-02-19 13:15:00,79.31,79.51,79.27,79.47,30200.0,58.2079,58.3547,58.1786,58.3254,30200.0
2009-02-19 13:20:00,79.45,79.52,79.37,79.52,26200.0,58.3107,58.3621,58.252,58.3621,26200.0
2009-02-19 13:25:00,79.54,79.62,79.43,79.58,25300.0,58.3767,58.4355,58.296,58.4061,25300.0
2009-02-19 13:30:00,79.57,79.58,79.33,79.37,49100.0,58.3988,58.4061,58.2226,58.252,49100.0
2009-02-19 13:35:00,79.36,79.45,79.29,79.38,26800.0,58.2446,58.3107,58.1933,58.2593,26800.0
2009-02-19 13:40:00,79.36,79.39,79.22,79.27,28500.0,58.2446,58.2667,58.1419,58.1786,28500.0
2009-02-19 13:45:00,79.28,79.33,79.19,79.26,19100.0,58.1859,58.2226,58.1199,58.1712,19100.0
2009-02-19 13:50:00,79.24,79.3,79.15,79.15,29200.0,58.1566,58.2006,58.0905,58.0905,29200.0
2009-02-19 13:55:00,79.15,79.16,78.99,79.11,34800.0,58.0905,58.0978,57.9731,58.0612,34800.0
2009-02-19 14:00:00,79.12,79.27,79.07,79.19,50100.0,58.0685,58.1786,58.0318,58.1199,50100.0
2009-02-19 14:05:00,79.18,79.35,79.16,79.3,57100.0,58.1125,58.2373,58.0978,58.2006,57100.0
2009-02-19 14:10:00,79.31,79.36,79.05,79.05,43600.0,58.2079,58.2446,58.0171,58.0171,43600.0
2009-02-19 14:15:00,79.06,79.12,78.85,78.85,57600.0,58.0245,58.0685,57.8703,57.8703,57600.0
2009-02-19 14:20:00,78.85,78.95,78.83,78.84,65200.0,57.8703,57.9437,57.8557,57.863,65200.0
2009-02-19 14:25:00,78.87,79.13,78.87,79.05,60900.0,57.885,58.0758,57.885,58.0171,60900.0
2009-02-19 14:30:00,79.04,79.05,78.88,78.98,44200.0,58.0098,58.0171,57.8923,57.9657,44200.0
2009-02-19 14:35:00,78.97,79.12,78.95,79.12,40900.0,57.9584,58.0685,57.9437,58.0685,40900.0
2009-02-19 14:40:00,79.12,79.12,78.75,78.78,52100.0,58.0685,58.0685,57.7969,57.819,52100.0
2009-02-19 14:45:00,78.8,78.93,78.69,78.69,49900.0,57.8336,57.929,57.7529,57.7529,49900.0
2009-02-19 14:50:00,78.7,78.91,78.65,78.85,58300.0,57.7602,57.9144,57.7235,57.8703,58300.0
2009-02-19 14:55:00,78.85,79.08,78.83,78.93,52900.0,57.8703,58.0391,57.8557,57.929,52900.0
2009-02-19 15:00:00,78.91,79.1,78.91,78.98,63300.0,57.9144,58.0538,57.9144,57.9657,63300.0
2009-02-19 15:05:00,78.97,78.97,78.75,78.76,73900.0,57.9584,57.9584,57.7969,57.8043,73900.0
2009-02-19 15:10:00,78.76,78.76,78.5,78.57,106500.0,57.8043,57.8043,57.6135,57.6648,106500.0
2009-02-19 15:15:00,78.55,78.62,78.37,78.5,81900.0,57.6502,57.7015,57.518,57.6135,81900.0
2009-02-19 15:20:00,78.52,78.6,78.45,78.5,78600.0,57.6281,57.6868,57.5768,57.6135,78600.0
2009-02-19 15:25:00,78.51,78.87,78.5,78.8,50500.0,57.6208,57.885,57.6135,57.8336,50500.0
2009-02-19 15:30:00,78.82,78.82,78.36,78.38,93100.0,57.8483,57.8483,57.5107,57.5254,93100.0
2009-02-19 15:35:00,78.36,78.5,78.23,78.27,120100.0,57.5107,57.6135,57.4153,57.4447,120100.0
2009-02-19 15:40:00,78.28,78.71,78.2,78.69,96900.0,57.452,57.7676,57.3933,57.7529,96900.0
2009-02-19 15:45:00,78.69,78.97,78.59,78.79,151200.0,57.7529,57.9584,57.6795,57.8263,151200.0
2009-02-19 15:50:00,78.8,78.9,78.55,78.55,162600.0,57.8336,57.907,57.6502,57.6502,162600.0
2009-02-19 15:55:00,78.55,78.62,78.33,78.47,148900.0,57.6502,57.7015,57.4887,57.5914,148900.0
2009-02-20 09:30:00,76.91,77.17,76.89,76.96,737000.0,56.4465,56.6373,56.4318,56.4832,737000.0
2009-02-20 09:35:00,76.99,77.27,76.99,77.06,112300.0,56.5052,56.7107,56.5052,56.5566,112300.0
2009-02-20 09:40:00,77.07,77.14,76.97,77.11,131800.0,56.5639,56.6153,56.4905,56.5933,131800.0
2009-02-20 09:45:00,77.13,77.38,77.11,77.3,97900.0,56.608,56.7915,56.5933,56.7327,97900.0
2009-02-20 09:50:00,77.25,77.6,77.25,77.4,71400.0,56.696,56.9529,56.696,56.8061,71400.0
2009-02-20 09:55:00,77.42,77.68,77.37,77.56,48300.0,56.8208,57.0116,56.7841,56.9236,48300.0
2009-02-20 10:00:00,77.56,77.61,77.37,77.51,52100.0,56.9236,56.9603,56.7841,56.8869,52100.0
2009-02-20 10:05:00,77.54,78.04,77.54,77.83,74400.0,56.9089,57.2758,56.9089,57.1217,74400.0
2009-02-20 10:10:00,77.83,77.94,77.63,77.72,78000.0,57.1217,57.2025,56.9749,57.041,78000.0
2009-02-20 10:15:00,77.71,77.72,77.54,77.56,66800.0,57.0337,57.041,56.9089,56.9236,66800.0
2009-02-20 10:20:00,77.53,77.63,77.38,77.39,111300.0,56.9015,56.9749,56.7915,56.7988,111300.0
2009-02-20 10:25:00,77.38,77.7,77.35,77.66,90700.0,56.7915,57.0263,56.7694,56.997,90700.0
2009-02-20 10:30:00,77.66,77.67,77.45,77.51,47200.0,56.997,57.0043,56.8428,56.8869,47200.0
2009-02-20 10:35:00,77.51,77.72,77.42,77.7,68300.0,56.8869,57.041,56.8208,57.0263,68300.0
2009-02-20 10:40:00,77.69,77.89,77.52,77.78,65600.0,57.019,57.1658,56.8942,57.085,65600.0
2009-02-20 10:45:00,77.77,77.82,77.6,77.65,45400.0,57.0777,57.1144,56.9529,56.9896,45400.0
2009-02-20 10:50:00,77.65,77.65,77.25,77.34,102700.0,56.9896,56.9896,56.696,56.7621,102700.0
2009-02-20 10:55:00,77.35,77.36,77.18,77.28,66800.0,56.7694,56.7768,56.6447,56.7181,66800.0
2009-02-20 11:00:00,77.27,77.38,77.25,77.25,92500.0,56.7107,56.7915,56.696,56.696,92500.0
2009-02-20 11:05:00,77.24,77.3,77.0,77.05,53600.0,56.6887,56.7327,56.5126,56.5493,53600.0
2009-02-20 11:10:00,77.05,77.08,76.81,76.81,129200.0,56.5493,56.5713,56.3731,56.3731,129200.0
2009-02-20 11:15:00,76.81,76.92,76.71,76.92,47200.0,56.3731,56.4538,56.2997,56.4538,47200.0
2009-02-20 11:20:00,76.95,77.06,76.86,76.86,43100.0,56.4759,56.5566,56.4098,56.4098,43100.0
2009-02-20 11:25:00,76.84,76.91,76.82,76.91,25800.0,56.3951,56.4465,56.3805,56.4465,25800.0
2009-02-20 11:30:00,76.89,76.89,76.65,76.77,92200.0,56.4318,56.4318,56.2557,56.3438,92200.0
2009-02-20 11:35:00,76.75,77.1,76.75,77.09,86500.0,56.3291,56.586,56.3291,56.5786,86500.0
2009-02-20 11:40:00,77.08,77.13,76.93,77.03,66400.0,56.5713,56.608,56.4612,56.5346,66400.0
2009-02-20 11:45:00,77.01,77.05,76.84,77.02,36800.0,56.5199,56.5493,56.3951,56.5272,36800.0
2009-02-20 11:50:00,77.03,77.03,76.84,76.91,74800.0,56.5346,56.5346,56.3951,56.4465,74800.0
2009-02-20 11:55:00,76.92,77.04,76.87,76.92,56000.0,56.4538,56.5419,56.4172,56.4538,56000.0
2009-02-20 12:00:00,76.92,77.11,76.9,77.11,59700.0,56.4538,56.5933,56.4392,56.5933,59700.0
2009-02-20 12:05:00,77.1,77.25,77.02,77.25,52800.0,56.586,56.696,56.5272,56.696,52800.0
2009-02-20 12:10:00,77.25,77.44,77.23,77.27,66900.0,56.696,56.8355,56.6814,56.7107,66900.0
2009-02-20 12:15:00,77.27,77.32,77.14,77.29,56800.0,56.7107,56.7474,56.6153,56.7254,56800.0
2009-02-20 12:20:00,77.28,77.29,77.08,77.11,53900.0,56.7181,56.7254,56.5713,56.5933,53900.0
2009-02-20 12:25:00,77.11,77.17,77.04,77.12,27900.0,56.5933,56.6373,56.5419,56.6006,27900.0
2009-02-20 12:30:00,77.11,77.11,76.98,77.07,74100.0,56.5933,56.5933,56.4979,56.5639,74100.0
2009-02-20 12:35:00,77.07,77.17,76.99,77.11,44500.0,56.5639,56.6373,56.5052,56.5933,44500.0
2009-02-20 12:40:00,77.12,77.13,76.82,76.87,54000.0,56.6006,56.608,56.3805,56.4172,54000.0
2009-02-20 12:45:00,76.85,76.85,76.52,76.55,96500.0,56.4025,56.4025,56.1603,56.1823,96500.0
2009-02-20 12:50:00,76.53,76.58,76.38,76.42,153000.0,56.1676,56.2043,56.0575,56.0869,153000.0
2009-02-20 12:55:00,76.45,76.59,76.32,76.48,83500.0,56.1089,56.2117,56.0135,56.1309,83500.0
2009-02-20 13:00:00,76.48,76.49,76.26,76.4,58600.0,56.1309,56.1383,55.9695,56.0722,58600.0
2009-02-20 13:05:00,76.39,76.51,76.23,76.25,66200.0,56.0649,56.1529,55.9474,55.9621,66200.0
2009-02-20 13:10:00,76.25,76.32,76.16,76.19,74100.0,55.9621,56.0135,55.8961,55.9181,74100.0
2009-02-20 13:15:00,76.15,76.18,75.93,76.04,149400.0,55.8887,55.9107,55.7273,55.808,149400.0
2009-02-20 13:20:00,76.05,76.29,76.05,76.11,49100.0,55.8153,55.9915,55.8153,55.8594,49100.0
2009-02-20 13:25:00,76.11,76.43,76.1,76.29,83300.0,55.8594,56.0942,55.852,55.9915,83300.0
2009-02-20 13:30:00,76.3,76.38,76.2,76.32,75900.0,55.9988,56.0575,55.9254,56.0135,75900.0
2009-02-20 13:35:00,76.32,76.41,76.25,76.38,102800.0,56.0135,56.0795,55.9621,56.0575,102800.0
2009-02-20 13:40:00,76.4,76.6,76.32,76.57,69200.0,56.0722,56.219,56.0135,56.197,69200.0
2009-02-20 13:45:00,76.57,76.57,76.42,76.45,46200.0,56.197,56.197,56.0869,56.1089,46200.0
2009-02-20 13:50:00,76.46,76.75,76.45,76.7,62200.0,56.1162,56.3291,56.1089,56.2924,62200.0
2009-02-20 13:55:00,76.7,76.78,76.54,76.65,85900.0,56.2924,56.3511,56.175,56.2557,85900.0
2009-02-20 14:00:00,76.63,76.69,76.38,76.49,55900.0,56.241,56.285,56.0575,56.1383,55900.0
2009-02-20 14:05:00,76.48,76.7,76.45,76.64,105200.0,56.1309,56.2924,56.1089,56.2483,105200.0
2009-02-20 14:10:00,76.65,76.71,76.49,76.58,49600.0,56.2557,56.2997,56.1383,56.2043,49600.0
2009-02-20 14:15:00,76.59,77.52,76.56,77.2,242100.0,56.2117,56.8942,56.1896,56.6593,242100.0
2009-02-20 14:20:00,77.2,77.79,77.07,77.76,198300.0,56.6593,57.0924,56.5639,57.0703,198300.0
2009-02-20 14:25:00,77.75,78.04,77.33,77.33,181000.0,57.063,57.2758,56.7548,56.7548,181000.0
2009-02-20 14:30:00,77.34,77.74,77.33,77.48,140600.0,56.7621,57.0557,56.7548,56.8648,140600.0
2009-02-20 14:35:00,77.5,77.93,77.24,77.82,200600.0,56.8795,57.1951,56.6887,57.1144,200600.0
2009-02-20 14:40:00,77.84,78.0,77.62,77.76,116900.0,57.1291,57.2465,56.9676,57.0703,116900.0
2009-02-20 14:45:00,77.75,78.18,77.64,78.18,142100.0,57.063,57.3786,56.9823,57.3786,142100.0
2009-02-20 14:50:00,78.18,78.5,78.06,78.06,184000.0,57.3786,57.6135,57.2905,57.2905,184000.0
2009-02-20 14:55:00,78.05,78.16,77.77,77.92,160100.0,57.2832,57.3639,57.0777,57.1878,160100.0
2009-02-20 15:00:00,77.9,77.9,77.42,77.6,187400.0,57.1731,57.1731,56.8208,56.9529,187400.0
2009-02-20 15:05:00,77.58,77.89,77.49,77.7,137600.0,56.9382,57.1658,56.8722,57.0263,137600.0
2009-02-20 15:10:00,77.7,77.76,77.39,77.69,134300.0,57.0263,57.0703,56.7988,57.019,134300.0
2009-02-20 15:15:00,77.69,77.85,77.55,77.74,87300.0,57.019,57.1364,56.9162,57.0557,87300.0
2009-02-20 15:20:00,77.74,77.83,77.52,77.61,75600.0,57.0557,57.1217,56.8942,56.9603,75600.0
2009-02-20 15:25:00,77.63,77.7,77.17,77.25,143700.0,56.9749,57.0263,56.6373,56.696,143700.0
2009-02-20 15:30:00,77.24,77.42,77.0,77.29,135300.0,56.6887,56.8208,56.5126,56.7254,135300.0
2009-02-20 15:35:00,77.29,77.59,77.28,77.4,107500.0,56.7254,56.9456,56.7181,56.8061,107500.0
2009-02-20 15:40:00,77.41,77.54,77.1,77.15,172800.0,56.8135,56.9089,56.586,56.6227,172800.0
2009-02-20 15:45:00,77.15,77.36,77.07,77.32,152400.0,56.6227,56.7768,56.5639,56.7474,152400.0
2009-02-20 15:50:00,77.33,77.72,77.23,77.53,209100.0,56.7548,57.041,56.6814,56.9015,209100.0
2009-02-20 15:55:00,77.54,77.66,77.43,77.58,139700.0,56.9089,56.997,56.8282,56.9382,139700.0
2009-02-23 09:30:00,78.4,78.41,78.12,78.13,73200.0,57.5401,57.5474,57.3346,57.3419,73200.0
2009-02-23 09:35:00,78.13,78.31,77.95,78.26,72700.0,57.3419,57.474,57.2098,57.4373,72700.0
2009-02-23 09:40:00,78.25,78.27,77.77,77.9,52800.0,57.43,57.4447,57.0777,57.1731,52800.0
2009-02-23 09:45:00,77.91,78.04,77.7,77.77,68500.0,57.1804,57.2758,57.0263,57.0777,68500.0
2009-02-23 09:50:00,77.75,77.95,77.67,77.83,98400.0,57.063,57.2098,57.0043,57.1217,98400.0
2009-02-23 09:55:00,77.85,77.98,77.6,77.72,101600.0,57.1364,57.2318,56.9529,57.041,101600.0
2009-02-23 10:00:00,77.71,77.8,77.41,77.45,95200.0,57.0337,57.0997,56.8135,56.8428,95200.0
2009-02-23 10:05:00,77.45,77.49,77.35,77.48,80800.0,56.8428,56.8722,56.7694,56.8648,80800.0
2009-02-23 10:10:00,77.48,77.5,77.17,77.23,62000.0,56.8648,56.8795,56.6373,56.6814,62000.0
2009-02-23 10:15:00,77.2,77.28,77.08,77.18,57000.0,56.6593,56.7181,56.5713,56.6447,57000.0
2009-02-23 10:20:00,77.21,77.35,77.16,77.3,52400.0,56.6667,56.7694,56.63,56.7327,52400.0
2009-02-23 10:25:00,77.31,77.31,77.15,77.22,45100.0,56.7401,56.7401,56.6227,56.674,45100.0
2009-02-23 10:30:00,77.23,77.23,77.0,77.01,71400.0,56.6814,56.6814,56.5126,56.5199,71400.0
2009-02-23 10:35:00,77.0,77.0,76.71,76.77,237000.0,56.5126,56.5126,56.2997,56.3438,237000.0
2009-02-23 10:40:00,76.78,76.87,76.68,76.87,77600.0,56.3511,56.4172,56.2777,56.4172,77600.0
2009-02-23 10:45:00,76.84,77.03,76.81,77.0,75400.0,56.3951,56.5346,56.3731,56.5126,75400.0
2009-02-23 10:50:00,76.99,77.07,76.91,76.93,56400.0,56.5052,56.5639,56.4465,56.4612,56400.0
2009-02-23 10:55:00,76.93,76.96,76.5,76.51,72700.0,56.4612,56.4832,56.1456,56.1529,72700.0
2009-02-23 11:00:00,76.51,76.75,76.51,76.69,37100.0,56.1529,56.3291,56.1529,56.285,37100.0
2009-02-23 11:05:00,76.67,76.72,76.5,76.64,61000.0,56.2704,56.3071,56.1456,56.2483,61000.0
2009-02-23 11:10:00,76.64,76.86,76.62,76.71,65800.0,56.2483,56.4098,56.2337,56.2997,65800.0
2009-02-23 11:15:00,76.71,76.82,76.54,76.54,35600.0,56.2997,56.3805,56.175,56.175,35600.0
2009-02-23 11:20:00,76.55,76.71,76.54,76.58,55200.0,56.1823,56.2997,56.175,56.2043,55200.0
2009-02-23 11:25:00,76.56,76.84,76.56,76.73,33300.0,56.1896,56.3951,56.1896,56.3144,33300.0
2009-02-23 11:30:00,76.7,76.71,76.36,76.46,75700.0,56.2924,56.2997,56.0428,56.1162,75700.0
2009-02-23 11:35:00,76.49,76.61,76.45,76.55,38700.0,56.1383,56.2263,56.1089,56.1823,38700.0
2009-02-23 11:40:00,76.56,76.57,76.36,76.42,29900.0,56.1896,56.197,56.0428,56.0869,29900.0
2009-02-23 11:45:00,76.39,76.46,76.29,76.41,42700.0,56.0649,56.1162,55.9915,56.0795,42700.0
2009-02-23 11:50:00,76.39,76.52,76.38,76.42,116500.0,56.0649,56.1603,56.0575,56.0869,116500.0
2009-02-23 11:55:00,76.42,76.43,76.22,76.36,56600.0,56.0869,56.0942,55.9401,56.0428,56600.0
2009-02-23 12:00:00,76.36,76.36,76.18,76.2,31900.0,56.0428,56.0428,55.9107,55.9254,31900.0
2009-02-23 12:05:00,76.18,76.25,76.16,76.17,36000.0,55.9107,55.9621,55.8961,55.9034,36000.0
2009-02-23 12:10:00,76.15,76.39,76.15,76.37,23500.0,55.8887,56.0649,55.8887,56.0502,23500.0
2009-02-23 12:15:00,76.37,76.37,76.2,76.23,40200.0,56.0502,56.0502,55.9254,55.9474,40200.0
2009-02-23 12:20:00,76.21,76.34,76.19,76.34,33700.0,55.9328,56.0282,55.9181,56.0282,33700.0
2009-02-23 12:25:00,76.35,76.37,76.18,76.22,38900.0,56.0355,56.0502,55.9107,55.9401,38900.0
2009-02-23 12:30:00,76.22,76.22,76.01,76.02,41600.0,55.9401,55.9401,55.786,55.7933,41600.0
2009-02-23 12:35:00,76.02,76.14,75.99,76.11,44100.0,55.7933,55.8814,55.7713,55.8594,44100.0
2009-02-23 12:40:00,76.11,76.12,76.04,76.11,21300.0,55.8594,55.8667,55.808,55.8594,21300.0
2009-02-23 12:45:00,76.1,76.1,75.79,75.81,98700.0,55.852,55.852,55.6245,55.6392,98700.0
2009-02-23 12:50:00,75.82,75.91,75.65,75.68,97300.0,55.6465,55.7126,55.5218,55.5438,97300.0
2009-02-23 12:55:00,75.7,75.72,75.5,75.51,71500.0,55.5585,55.5731,55.4117,55.419,71500.0
2009-02-23 13:00:00,75.5,75.65,75.48,75.59,61000.0,55.4117,55.5218,55.397,55.4777,61000.0
2009-02-23 13:05:00,75.61,75.93,75.61,75.92,82700.0,55.4924,55.7273,55.4924,55.7199,82700.0
2009-02-23 13:10:00,75.96,76.01,75.87,75.98,76700.0,55.7493,55.786,55.6832,55.764,76700.0
2009-02-23 13:15:00,75.95,76.0,75.87,75.89,36600.0,55.7419,55.7786,55.6832,55.6979,36600.0
2009-02-23 13:20:00,75.89,75.92,75.79,75.86,56600.0,55.6979,55.7199,55.6245,55.6759,56600.0
2009-02-23 13:25:00,75.83,76.02,75.82,75.85,47900.0,55.6539,55.7933,55.6465,55.6685,47900.0
2009-02-23 13:30:00,75.84,75.97,75.67,75.74,126400.0,55.6612,55.7566,55.5364,55.5878,126400.0
2009-02-23 13:35:00,75.78,75.91,75.76,75.89,59700.0,55.6172,55.7126,55.6025,55.6979,59700.0
2009-02-23 13:40:00,75.9,76.08,75.88,76.05,58200.0,55.7052,55.8373,55.6906,55.8153,58200.0
2009-02-23 13:45:00,76.05,76.07,75.89,75.92,36000.0,55.8153,55.83,55.6979,55.7199,36000.0
2009-02-23 13:50:00,75.93,75.95,75.79,75.92,69100.0,55.7273,55.7419,55.6245,55.7199,69100.0
2009-02-23 13:55:00,75.93,75.93,75.7,75.78,161300.0,55.7273,55.7273,55.5585,55.6172,161300.0
2009-02-23 14:00:00,75.75,75.84,75.57,75.82,104800.0,55.5951,55.6612,55.463,55.6465,104800.0
2009-02-23 14:05:00,75.84,75.88,75.65,75.66,54900.0,55.6612,55.6906,55.5218,55.5291,54900.0
2009-02-23 14:10:00,75.65,75.85,75.59,75.79,72400.0,55.5218,55.6685,55.4777,55.6245,72400.0
2009-02-23 14:15:00,75.78,76.2,75.78,76.07,65900.0,55.6172,55.9254,55.6172,55.83,65900.0
2009-02-23 14:20:00,76.05,76.26,76.03,76.11,73800.0,55.8153,55.9695,55.8006,55.8594,73800.0
2009-02-23 14:25:00,76.11,76.34,76.09,76.32,82800.0,55.8594,56.0282,55.8447,56.0135,82800.0
2009-02-23 14:30:00,76.31,76.37,75.94,76.1,65400.0,56.0062,56.0502,55.7346,55.852,65400.0
2009-02-23 14:35:00,76.12,76.16,76.0,76.09,57100.0,55.8667,55.8961,55.7786,55.8447,57100.0
2009-02-23 14:40:00,76.09,76.15,75.76,75.86,69600.0,55.8447,55.8887,55.6025,55.6759,69600.0
2009-02-23 14:45:00,75.86,75.86,75.61,75.7,72500.0,55.6759,55.6759,55.4924,55.5585,72500.0
2009-02-23 14:50:00,75.71,75.77,75.23,75.34,134100.0,55.5658,55.6098,55.2135,55.2942,134100.0
2009-02-23 14:55:00,75.33,75.36,75.19,75.19,86100.0,55.2869,55.3089,55.1841,55.1841,86100.0
2009-02-23 15:00:00,75.18,75.37,75.05,75.36,81700.0,55.1768,55.3163,55.0814,55.3089,81700.0
2009-02-23 15:05:00,75.36,75.6,75.32,75.43,75300.0,55.3089,55.4851,55.2796,55.3603,75300.0
2009-02-23 15:10:00,75.4,75.62,75.25,75.49,81400.0,55.3383,55.4997,55.2282,55.4043,81400.0
2009-02-23 15:15:00,75.49,75.5,75.35,75.38,48600.0,55.4043,55.4117,55.3016,55.3236,48600.0
2009-02-23 15:20:00,75.39,75.43,74.91,75.02,232100.0,55.3309,55.3603,54.9786,55.0594,232100.0
2009-02-23 15:25:00,75.03,75.3,74.83,75.1,62300.0,55.0667,55.2649,54.9199,55.1181,62300.0
2009-02-23 15:30:00,75.12,75.5,75.12,75.2,126800.0,55.1328,55.4117,55.1328,55.1915,126800.0
2009-02-23 15:35:00,75.2,75.42,75.08,75.16,93100.0,55.1915,55.353,55.1034,55.1621,93100.0
2009-02-23 15:40:00,75.15,75.25,75.01,75.06,167100.0,55.1548,55.2282,55.052,55.0887,167100.0
2009-02-23 15:45:00,75.06,75.21,74.91,74.96,75400.0,55.0887,55.1988,54.9786,55.0153,75400.0
2009-02-23 15:50:00,74.94,75.13,74.75,75.07,117900.0,55.0007,55.1401,54.8612,55.0961,117900.0
2009-02-23 15:55:00,75.05,75.05,74.87,74.87,124000.0,55.0814,55.0814,54.9493,54.9493,124000.0
2009-02-24 09:30:00,75.44,75.54,75.32,75.5,245300.0,55.3676,55.441,55.2796,55.4117,245300.0
2009-02-24 09:35:00,75.55,75.94,75.48,75.87,100000.0,55.4484,55.7346,55.397,55.6832,100000.0
2009-02-24 09:40:00,75.86,75.86,75.65,75.76,108600.0,55.6759,55.6759,55.5218,55.6025,108600.0
2009-02-24 09:45:00,75.75,75.93,75.73,75.84,154500.0,55.5951,55.7273,55.5805,55.6612,154500.0
2009-02-24 09:50:00,75.83,76.01,75.75,75.75,154600.0,55.6539,55.786,55.5951,55.5951,154600.0
2009-02-24 09:55:00,75.78,75.79,75.58,75.59,204400.0,55.6172,55.6245,55.4704,55.4777,204400.0
2009-02-24 10:00:00,75.57,75.57,75.09,75.25,420300.0,55.463,55.463,55.1108,55.2282,420300.0
2009-02-24 10:05:00,75.22,75.51,75.14,75.39,156100.0,55.2062,55.419,55.1475,55.3309,156100.0
2009-02-24 10:10:00,75.4,75.51,75.17,75.2,113400.0,55.3383,55.419,55.1695,55.1915,113400.0
2009-02-24 10:15:00,75.22,75.23,75.02,75.22,65800.0,55.2062,55.2135,55.0594,55.2062,65800.0
2009-02-24 10:20:00,75.15,75.29,75.06,75.26,66000.0,55.1548,55.2575,55.0887,55.2355,66000.0
2009-02-24 10:25:00,75.29,75.68,75.17,75.6,118700.0,55.2575,55.5438,55.1695,55.4851,118700.0
2009-02-24 10:30:00,75.61,75.97,75.58,75.94,116000.0,55.4924,55.7566,55.4704,55.7346,116000.0
2009-02-24 10:35:00,75.94,76.07,75.85,75.87,164500.0,55.7346,55.83,55.6685,55.6832,164500.0
2009-02-24 10:40:00,75.84,75.92,75.75,75.84,76000.0,55.6612,55.7199,55.5951,55.6612,76000.0
2009-02-24 10:45:00,75.85,76.4,75.84,76.35,189300.0,55.6685,56.0722,55.6612,56.0355,189300.0
2009-02-24 10:50:00,76.35,76.4,76.14,76.22,67800.0,56.0355,56.0722,55.8814,55.9401,67800.0
2009-02-24 10:55:00,76.22,76.29,75.86,75.99,65800.0,55.9401,55.9915,55.6759,55.7713,65800.0
2009-02-24 11:00:00,75.99,76.07,75.93,75.99,45100.0,55.7713,55.83,55.7273,55.7713,45100.0
2009-02-24 11:05:00,76.11,76.17,75.89,75.89,48400.0,55.8594,55.9034,55.6979,55.6979,48400.0
2009-02-24 11:10:00,75.88,76.07,75.83,75.98,77300.0,55.6906,55.83,55.6539,55.764,77300.0
2009-02-24 11:15:00,76.0,76.17,75.94,75.97,46400.0,55.7786,55.9034,55.7346,55.7566,46400.0
2009-02-24 11:20:00,75.97,76.13,75.87,75.92,47900.0,55.7566,55.874,55.6832,55.7199,47900.0
2009-02-24 11:25:00,75.91,76.03,75.84,75.96,78300.0,55.7126,55.8006,55.6612,55.7493,78300.0
2009-02-24 11:30:00,76.01,76.02,75.69,75.76,25100.0,55.786,55.7933,55.5511,55.6025,25100.0
2009-02-24 11:35:00,75.74,75.9,75.73,75.83,81200.0,55.5878,55.7052,55.5805,55.6539,81200.0
2009-02-24 11:40:00,75.83,75.91,75.81,75.87,33900.0,55.6539,55.7126,55.6392,55.6832,33900.0
2009-02-24 11:45:00,75.86,75.86,75.44,75.44,64400.0,55.6759,55.6759,55.3676,55.3676,64400.0
2009-02-24 11:50:00,75.44,75.61,75.43,75.6,52600.0,55.3676,55.4924,55.3603,55.4851,52600.0
2009-02-24 11:55:00,75.61,75.68,75.48,75.54,63500.0,55.4924,55.5438,55.397,55.441,63500.0
2009-02-24 12:00:00,75.54,75.82,75.51,75.76,52900.0,55.441,55.6465,55.419,55.6025,52900.0
2009-02-24 12:05:00,75.76,75.76,75.51,75.57,80400.0,55.6025,55.6025,55.419,55.463,80400.0
2009-02-24 12:10:00,75.51,75.53,75.36,75.44,47500.0,55.419,55.4337,55.3089,55.3676,47500.0
2009-02-24 12:15:00,75.43,75.49,75.27,75.47,49700.0,55.3603,55.4043,55.2429,55.3896,49700.0
2009-02-24 12:20:00,75.45,75.55,75.43,75.43,44800.0,55.375,55.4484,55.3603,55.3603,44800.0
2009-02-24 12:25:00,75.46,75.59,75.43,75.55,48500.0,55.3823,55.4777,55.3603,55.4484,48500.0
2009-02-24 12:30:00,75.56,75.72,75.55,75.64,29500.0,55.4557,55.5731,55.4484,55.5144,29500.0
2009-02-24 12:35:00,75.63,75.98,75.62,75.81,83700.0,55.5071,55.764,55.4997,55.6392,83700.0
2009-02-24 12:40:00,75.78,75.97,75.77,75.95,63800.0,55.6172,55.7566,55.6098,55.7419,63800.0
2009-02-24 12:45:00,75.96,76.05,75.96,75.99,41000.0,55.7493,55.8153,55.7493,55.7713,41000.0
2009-02-24 12:50:00,76.01,76.12,75.95,75.95,46600.0,55.786,55.8667,55.7419,55.7419,46600.0
2009-02-24 12:55:00,75.95,76.05,75.95,76.01,68100.0,55.7419,55.8153,55.7419,55.786,68100.0
2009-02-24 13:00:00,75.99,76.11,75.9,76.11,37900.0,55.7713,55.8594,55.7052,55.8594,37900.0
2009-02-24 13:05:00,76.12,76.23,76.11,76.13,36200.0,55.8667,55.9474,55.8594,55.874,36200.0
2009-02-24 13:10:00,76.12,76.15,75.73,75.74,71800.0,55.8667,55.8887,55.5805,55.5878,71800.0
2009-02-24 13:15:00,75.75,75.88,75.75,75.84,29600.0,55.5951,55.6906,55.5951,55.6612,29600.0
2009-02-24 13:20:00,75.85,76.56,75.84,76.5,79700.0,55.6685,56.1896,55.6612,56.1456,79700.0
2009-02-24 13:25:00,76.51,76.73,76.51,76.72,75200.0,56.1529,56.3144,56.1529,56.3071,75200.0
2009-02-24 13:30:00,76.72,76.96,76.69,76.89,82900.0,56.3071,56.4832,56.285,56.4318,82900.0
2009-02-24 13:35:00,76.88,76.99,76.76,76.91,78000.0,56.4245,56.5052,56.3364,56.4465,78000.0
2009-02-24 13:40:00,76.91,77.02,76.78,76.8,48200.0,56.4465,56.5272,56.3511,56.3658,48200.0
2009-02-24 13:45:00,76.82,76.91,76.74,76.82,75000.0,56.3805,56.4465,56.3217,56.3805,75000.0
2009-02-24 13:50:00,76.82,77.06,76.82,76.9,54700.0,56.3805,56.5566,56.3805,56.4392,54700.0
2009-02-24 13:55:00,76.89,77.18,76.89,77.1,72300.0,56.4318,56.6447,56.4318,56.586,72300.0
2009-02-24 14:00:00,77.1,77.2,76.96,77.07,85900.0,56.586,56.6593,56.4832,56.5639,85900.0
2009-02-24 14:05:00,77.08,77.18,77.0,77.02,66400.0,56.5713,56.6447,56.5126,56.5272,66400.0
2009-02-24 14:10:00,77.0,77.02,76.86,76.97,41700.0,56.5126,56.5272,56.4098,56.4905,41700.0
2009-02-24 14:15:00,76.99,77.45,76.99,77.44,90300.0,56.5052,56.8428,56.5052,56.8355,90300.0
2009-02-24 14:20:00,77.45,77.51,77.31,77.49,58900.0,56.8428,56.8869,56.7401,56.8722,58900.0
2009-02-24 14:25:00,77.45,77.51,77.31,77.39,50000.0,56.8428,56.8869,56.7401,56.7988,50000.0
2009-02-24 14:30:00,77.4,77.46,77.23,77.33,79100.0,56.8061,56.8502,56.6814,56.7548,79100.0
2009-02-24 14:35:00,77.35,77.5,77.22,77.33,47400.0,56.7694,56.8795,56.674,56.7548,47400.0
2009-02-24 14:40:00,77.34,77.44,77.12,77.2,40100.0,56.7621,56.8355,56.6006,56.6593,40100.0
2009-02-24 14:45:00,77.2,77.31,77.1,77.31,46500.0,56.6593,56.7401,56.586,56.7401,46500.0
2009-02-24 14:50:00,77.31,77.31,77.16,77.19,67900.0,56.7401,56.7401,56.63,56.652,67900.0
2009-02-24 14:55:00,77.19,77.55,77.18,77.43,91900.0,56.652,56.9162,56.6447,56.8282,91900.0
2009-02-24 15:00:00,77.44,77.6,77.42,77.5,44900.0,56.8355,56.9529,56.8208,56.8795,44900.0
2009-02-24 15:05:00,77.52,77.77,77.48,77.77,60900.0,56.8942,57.0777,56.8648,57.0777,60900.0
2009-02-24 15:10:00,77.77,77.95,77.69,77.95,64300.0,57.0777,57.2098,57.019,57.2098,64300.0
2009-02-24 15:15:00,77.98,78.04,77.86,78.04,86800.0,57.2318,57.2758,57.1437,57.2758,86800.0
2009-02-24 15:20:00,78.04,78.06,77.86,77.97,64000.0,57.2758,57.2905,57.1437,57.2245,64000.0
2009-02-24 15:25:00,77.98,78.11,77.79,77.84,118500.0,57.2318,57.3272,57.0924,57.1291,118500.0
2009-02-24 15:30:00,77.84,77.95,77.54,77.61,122000.0,57.1291,57.2098,56.9089,56.9603,122000.0
2009-02-24 15:35:00,77.6,77.83,77.59,77.8,75000.0,56.9529,57.1217,56.9456,57.0997,75000.0
2009-02-24 15:40:00,77.81,77.99,77.74,77.77,108000.0,57.107,57.2392,57.0557,57.0777,108000.0
2009-02-24 15:45:00,77.75,77.93,77.63,77.89,139600.0,57.063,57.1951,56.9749,57.1658,139600.0
2009-02-24 15:50:00,77.9,77.99,77.76,77.99,169500.0,57.1731,57.2392,57.0703,57.2392,169500.0
2009-02-24 15:55:00,77.98,77.98,77.73,77.74,163300.0,57.2318,57.2318,57.0483,57.0557,163300.0
2009-02-25 09:30:00,77.35,77.52,77.24,77.47,156800.0,56.7694,56.8942,56.6887,56.8575,156800.0
2009-02-25 09:35:00,77.46,77.52,77.22,77.27,63500.0,56.8502,56.8942,56.674,56.7107,63500.0
2009-02-25 09:40:00,77.26,77.36,76.99,76.99,85500.0,56.7034,56.7768,56.5052,56.5052,85500.0
2009-02-25 09:45:00,76.99,77.02,76.76,76.96,77800.0,56.5052,56.5272,56.3364,56.4832,77800.0
2009-02-25 09:50:00,76.99,77.05,76.8,77.03,92700.0,56.5052,56.5493,56.3658,56.5346,92700.0
2009-02-25 09:55:00,77.02,77.02,76.62,76.62,181300.0,56.5272,56.5272,56.2337,56.2337,181300.0
2009-02-25 10:00:00,76.83,76.85,76.26,76.34,313600.0,56.3878,56.4025,55.9695,56.0282,313600.0
2009-02-25 10:05:00,76.36,76.36,76.0,76.17,119900.0,56.0428,56.0428,55.7786,55.9034,119900.0
2009-02-25 10:10:00,76.15,76.29,76.0,76.21,90900.0,55.8887,55.9915,55.7786,55.9328,90900.0
2009-02-25 10:15:00,76.19,76.24,75.95,76.24,55500.0,55.9181,55.9548,55.7419,55.9548,55500.0
2009-02-25 10:20:00,76.23,76.34,76.17,76.33,61800.0,55.9474,56.0282,55.9034,56.0208,61800.0
2009-02-25 10:25:00,76.31,76.53,76.21,76.52,98000.0,56.0062,56.1676,55.9328,56.1603,98000.0
2009-02-25 10:30:00,76.53,76.56,76.32,76.34,68600.0,56.1676,56.1896,56.0135,56.0282,68600.0
2009-02-25 10:35:00,76.35,76.4,76.21,76.26,44900.0,56.0355,56.0722,55.9328,55.9695,44900.0
2009-02-25 10:40:00,76.29,76.36,75.81,75.85,67000.0,55.9915,56.0428,55.6392,55.6685,67000.0
2009-02-25 10:45:00,75.85,75.99,75.8,75.92,110100.0,55.6685,55.7713,55.6318,55.7199,110100.0
2009-02-25 10:50:00,75.93,76.09,75.91,76.02,53400.0,55.7273,55.8447,55.7126,55.7933,53400.0
2009-02-25 10:55:00,76.03,76.09,75.97,76.01,54500.0,55.8006,55.8447,55.7566,55.786,54500.0
2009-02-25 11:00:00,76.01,76.19,75.99,76.16,66500.0,55.786,55.9181,55.7713,55.8961,66500.0
2009-02-25 11:05:00,76.19,76.44,76.19,76.37,61700.0,55.9181,56.1016,55.9181,56.0502,61700.0
2009-02-25 11:10:00,76.33,76.37,76.25,76.33,44100.0,56.0208,56.0502,55.9621,56.0208,44100.0
2009-02-25 11:15:00,76.33,76.35,76.21,76.29,60900.0,56.0208,56.0355,55.9328,55.9915,60900.0
2009-02-25 11:20:00,76.3,76.59,76.29,76.56,64700.0,55.9988,56.2117,55.9915,56.1896,64700.0
2009-02-25 11:25:00,76.57,76.71,76.53,76.62,54300.0,56.197,56.2997,56.1676,56.2337,54300.0
2009-02-25 11:30:00,76.63,76.72,76.54,76.71,48700.0,56.241,56.3071,56.175,56.2997,48700.0
2009-02-25 11:35:00,76.71,76.76,76.54,76.6,123200.0,56.2997,56.3364,56.175,56.219,123200.0
2009-02-25 11:40:00,76.59,76.95,76.58,76.94,69900.0,56.2117,56.4759,56.2043,56.4685,69900.0
2009-02-25 11:45:00,76.94,77.19,76.94,76.96,87100.0,56.4685,56.652,56.4685,56.4832,87100.0
2009-02-25 11:50:00,76.95,77.02,76.77,76.8,70300.0,56.4759,56.5272,56.3438,56.3658,70300.0
2009-02-25 11:55:00,76.82,76.84,76.41,76.49,87000.0,56.3805,56.3951,56.0795,56.1383,87000.0
2009-02-25 12:00:00,76.49,76.67,76.48,76.58,51600.0,56.1383,56.2704,56.1309,56.2043,51600.0
2009-02-25 12:05:00,76.58,76.64,76.45,76.56,51900.0,56.2043,56.2483,56.1089,56.1896,51900.0
2009-02-25 12:10:00,76.57,76.59,76.31,76.46,53600.0,56.197,56.2117,56.0062,56.1162,53600.0
2009-02-25 12:15:00,76.46,76.52,76.31,76.32,55800.0,56.1162,56.1603,56.0062,56.0135,55800.0
2009-02-25 12:20:00,76.32,76.43,76.31,76.32,52200.0,56.0135,56.0942,56.0062,56.0135,52200.0
2009-02-25 12:25:00,76.32,76.33,76.14,76.21,47300.0,56.0135,56.0208,55.8814,55.9328,47300.0
2009-02-25 12:30:00,76.19,76.37,76.19,76.33,56400.0,55.9181,56.0502,55.9181,56.0208,56400.0
2009-02-25 12:35:00,76.32,76.37,76.19,76.36,41500.0,56.0135,56.0502,55.9181,56.0428,41500.0
2009-02-25 12:40:00,76.36,76.39,76.06,76.06,67700.0,56.0428,56.0649,55.8227,55.8227,67700.0
2009-02-25 12:45:00,76.06,76.13,75.93,76.09,68400.0,55.8227,55.874,55.7273,55.8447,68400.0
2009-02-25 12:50:00,76.09,76.19,76.06,76.1,47700.0,55.8447,55.9181,55.8227,55.852,47700.0
2009-02-25 12:55:00,76.1,76.34,76.02,76.27,52400.0,55.852,56.0282,55.7933,55.9768,52400.0
2009-02-25 13:00:00,76.27,76.64,76.2,76.5,70300.0,55.9768,56.2483,55.9254,56.1456,70300.0
2009-02-25 13:05:00,76.51,76.68,76.42,76.58,105900.0,56.1529,56.2777,56.0869,56.2043,105900.0
2009-02-25 13:10:00,76.59,76.61,76.32,76.49,78900.0,56.2117,56.2263,56.0135,56.1383,78900.0
2009-02-25 13:15:00,76.47,76.54,76.39,76.47,85800.0,56.1236,56.175,56.0649,56.1236,85800.0
2009-02-25 13:20:00,76.47,76.5,76.21,76.33,63100.0,56.1236,56.1456,55.9328,56.0208,63100.0
2009-02-25 13:25:00,76.35,76.49,76.35,76.36,41800.0,56.0355,56.1383,56.0355,56.0428,41800.0
2009-02-25 13:30:00,76.35,76.65,76.35,76.64,66200.0,56.0355,56.2557,56.0355,56.2483,66200.0
2009-02-25 13:35:00,76.64,76.87,76.64,76.83,83600.0,56.2483,56.4172,56.2483,56.3878,83600.0
2009-02-25 13:40:00,76.83,77.1,76.83,76.94,111400.0,56.3878,56.586,56.3878,56.4685,111400.0
2009-02-25 13:45:00,76.93,77.34,76.9,77.34,80800.0,56.4612,56.7621,56.4392,56.7621,80800.0
2009-02-25 13:50:00,77.34,77.62,77.19,77.55,93700.0,56.7621,56.9676,56.652,56.9162,93700.0
2009-02-25 13:55:00,77.55,77.73,77.51,77.58,80100.0,56.9162,57.0483,56.8869,56.9382,80100.0
2009-02-25 14:00:00,77.58,77.69,77.13,77.18,137700.0,56.9382,57.019,56.608,56.6447,137700.0
2009-02-25 14:05:00,77.17,77.21,76.64,76.8,171100.0,56.6373,56.6667,56.2483,56.3658,171100.0
2009-02-25 14:10:00,76.82,76.93,76.5,76.7,118900.0,56.3805,56.4612,56.1456,56.2924,118900.0
2009-02-25 14:15:00,76.7,77.04,76.5,76.56,193200.0,56.2924,56.5419,56.1456,56.1896,193200.0
2009-02-25 14:20:00,76.59,76.92,76.41,76.91,132800.0,56.2117,56.4538,56.0795,56.4465,132800.0
2009-02-25 14:25:00,76.91,77.09,76.77,77.09,145300.0,56.4465,56.5786,56.3438,56.5786,145300.0
2009-02-25 14:30:00,77.07,77.15,76.84,76.92,113000.0,56.5639,56.6227,56.3951,56.4538,113000.0
2009-02-25 14:35:00,76.93,77.02,76.79,76.91,90400.0,56.4612,56.5272,56.3584,56.4465,90400.0
2009-02-25 14:40:00,76.91,77.4,76.88,77.33,97900.0,56.4465,56.8061,56.4245,56.7548,97900.0
2009-02-25 14:45:00,77.34,77.52,77.26,77.29,105600.0,56.7621,56.8942,56.7034,56.7254,105600.0
2009-02-25 14:50:00,77.29,77.7,77.28,77.61,122300.0,56.7254,57.0263,56.7181,56.9603,122300.0
2009-02-25 14:55:00,77.59,77.66,77.27,77.4,115300.0,56.9456,56.997,56.7107,56.8061,115300.0
2009-02-25 15:00:00,77.39,77.87,77.29,77.86,112200.0,56.7988,57.1511,56.7254,57.1437,112200.0
2009-02-25 15:05:00,77.85,78.09,77.8,77.92,123500.0,57.1364,57.3125,57.0997,57.1878,123500.0
2009-02-25 15:10:00,77.94,78.01,77.58,77.93,105800.0,57.2025,57.2538,56.9382,57.1951,105800.0
2009-02-25 15:15:00,77.98,78.54,77.93,78.37,144500.0,57.2318,57.6428,57.1951,57.518,144500.0
2009-02-25 15:20:00,78.33,78.57,78.22,78.39,123500.0,57.4887,57.6648,57.408,57.5327,123500.0
2009-02-25 15:25:00,78.4,78.59,78.31,78.37,92200.0,57.5401,57.6795,57.474,57.518,92200.0
2009-02-25 15:30:00,78.36,78.42,78.24,78.39,86200.0,57.5107,57.5547,57.4226,57.5327,86200.0
2009-02-25 15:35:00,78.37,78.51,78.1,78.12,96600.0,57.518,57.6208,57.3199,57.3346,96600.0
2009-02-25 15:40:00,78.12,78.17,77.84,77.85,172400.0,57.3346,57.3713,57.1291,57.1364,172400.0
2009-02-25 15:45:00,77.86,78.06,77.59,77.68,129000.0,57.1437,57.2905,56.9456,57.0116,129000.0
2009-02-25 15:50:00,77.68,77.73,77.3,77.31,178500.0,57.0116,57.0483,56.7327,56.7401,178500.0
2009-02-25 15:55:00,77.29,77.29,76.96,77.0,244400.0,56.7254,56.7254,56.4832,56.5126,244400.0
2009-02-26 09:30:00,77.93,78.2,77.86,78.13,56100.0,57.1951,57.3933,57.1437,57.3419,56100.0
2009-02-26 09:35:00,78.13,78.15,77.69,77.72,54200.0,57.3419,57.3566,57.019,57.041,54200.0
2009-02-26 09:40:00,77.73,77.89,77.65,77.87,57800.0,57.0483,57.1658,56.9896,57.1511,57800.0
2009-02-26 09:45:00,77.86,77.88,77.5,77.56,103400.0,57.1437,57.1584,56.8795,56.9236,103400.0
2009-02-26 09:50:00,77.55,77.84,77.52,77.78,68400.0,56.9162,57.1291,56.8942,57.085,68400.0
2009-02-26 09:55:00,77.8,77.94,77.65,77.94,89100.0,57.0997,57.2025,56.9896,57.2025,89100.0
2009-02-26 10:00:00,77.94,78.31,77.78,78.1,209000.0,57.2025,57.474,57.085,57.3199,209000.0
2009-02-26 10:05:00,78.11,78.24,77.93,78.05,88900.0,57.3272,57.4226,57.1951,57.2832,88900.0
2009-02-26 10:10:00,78.05,78.08,77.71,77.8,67500.0,57.2832,57.3052,57.0337,57.0997,67500.0
2009-02-26 10:15:00,77.79,77.96,77.66,77.93,71200.0,57.0924,57.2171,56.997,57.1951,71200.0
2009-02-26 10:20:00,77.94,78.32,77.91,78.23,63100.0,57.2025,57.4813,57.1804,57.4153,63100.0
2009-02-26 10:25:00,78.23,78.3,78.12,78.23,68300.0,57.4153,57.4667,57.3346,57.4153,68300.0
2009-02-26 10:30:00,78.23,78.31,77.93,78.25,74600.0,57.4153,57.474,57.1951,57.43,74600.0
2009-02-26 10:35:00,78.25,78.46,78.2,78.39,105600.0,57.43,57.5841,57.3933,57.5327,105600.0
2009-02-26 10:40:00,78.39,78.51,78.32,78.36,75300.0,57.5327,57.6208,57.4813,57.5107,75300.0
2009-02-26 10:45:00,78.35,78.53,78.35,78.4,56400.0,57.5034,57.6355,57.5034,57.5401,56400.0
2009-02-26 10:50:00,78.4,78.43,78.17,78.17,75600.0,57.5401,57.5621,57.3713,57.3713,75600.0
2009-02-26 10:55:00,78.16,78.41,78.16,78.38,78300.0,57.3639,57.5474,57.3639,57.5254,78300.0
2009-02-26 11:00:00,78.38,78.45,78.04,78.07,124300.0,57.5254,57.5768,57.2758,57.2979,124300.0
2009-02-26 11:05:00,78.05,78.06,77.86,77.88,119300.0,57.2832,57.2905,57.1437,57.1584,119300.0
2009-02-26 11:10:00,77.88,78.04,77.8,77.99,111300.0,57.1584,57.2758,57.0997,57.2392,111300.0
2009-02-26 11:15:00,78.0,78.04,77.88,78.04,263400.0,57.2465,57.2758,57.1584,57.2758,263400.0
2009-02-26 11:20:00,78.03,78.15,78.0,78.07,108600.0,57.2685,57.3566,57.2465,57.2979,108600.0
2009-02-26 11:25:00,78.07,78.09,77.84,77.87,88700.0,57.2979,57.3125,57.1291,57.1511,88700.0
2009-02-26 11:30:00,77.85,77.91,77.75,77.8,75800.0,57.1364,57.1804,57.063,57.0997,75800.0
2009-02-26 11:35:00,77.8,77.92,77.8,77.84,46100.0,57.0997,57.1878,57.0997,57.1291,46100.0
2009-02-26 11:40:00,77.83,77.86,77.43,77.49,68900.0,57.1217,57.1437,56.8282,56.8722,68900.0
2009-02-26 11:45:00,77.49,77.58,77.43,77.55,60600.0,56.8722,56.9382,56.8282,56.9162,60600.0
2009-02-26 11:50:00,77.58,77.73,77.56,77.66,28200.0,56.9382,57.0483,56.9236,56.997,28200.0
2009-02-26 11:55:00,77.66,77.76,77.56,77.7,44000.0,56.997,57.0703,56.9236,57.0263,44000.0
2009-02-26 12:00:00,77.72,77.86,77.72,77.77,52700.0,57.041,57.1437,57.041,57.0777,52700.0
2009-02-26 12:05:00,77.77,77.88,77.73,77.87,30400.0,57.0777,57.1584,57.0483,57.1511,30400.0
2009-02-26 12:10:00,77.85,77.87,77.73,77.77,18300.0,57.1364,57.1511,57.0483,57.0777,18300.0
2009-02-26 12:15:00,77.77,77.81,77.53,77.56,23700.0,57.0777,57.107,56.9015,56.9236,23700.0
2009-02-26 12:20:00,77.58,77.58,77.3,77.3,46600.0,56.9382,56.9382,56.7327,56.7327,46600.0
2009-02-26 12:25:00,77.31,77.36,77.08,77.19,86200.0,56.7401,56.7768,56.5713,56.652,86200.0
2009-02-26 12:30:00,77.21,77.35,77.13,77.33,44800.0,56.6667,56.7694,56.608,56.7548,44800.0
2009-02-26 12:35:00,77.34,77.44,77.3,77.33,40500.0,56.7621,56.8355,56.7327,56.7548,40500.0
2009-02-26 12:40:00,77.34,77.38,77.19,77.2,20000.0,56.7621,56.7915,56.652,56.6593,20000.0
2009-02-26 12:45:00,77.22,77.49,77.21,77.48,35300.0,56.674,56.8722,56.6667,56.8648,35300.0
2009-02-26 12:50:00,77.48,77.54,77.37,77.54,46100.0,56.8648,56.9089,56.7841,56.9089,46100.0
2009-02-26 12:55:00,77.54,77.55,77.19,77.32,47300.0,56.9089,56.9162,56.652,56.7474,47300.0
2009-02-26 13:00:00,77.32,77.36,77.2,77.27,49500.0,56.7474,56.7768,56.6593,56.7107,49500.0
2009-02-26 13:05:00,77.28,77.29,77.03,77.03,45400.0,56.7181,56.7254,56.5346,56.5346,45400.0
2009-02-26 13:10:00,77.0,77.0,76.71,76.92,101400.0,56.5126,56.5126,56.2997,56.4538,101400.0
2009-02-26 13:15:00,76.92,76.95,76.8,76.8,38300.0,56.4538,56.4759,56.3658,56.3658,38300.0
2009-02-26 13:20:00,76.81,77.02,76.79,76.88,51500.0,56.3731,56.5272,56.3584,56.4245,51500.0
2009-02-26 13:25:00,76.87,77.2,76.81,77.12,83100.0,56.4172,56.6593,56.3731,56.6006,83100.0
2009-02-26 13:30:00,77.11,77.2,76.99,77.19,64900.0,56.5933,56.6593,56.5052,56.652,64900.0
2009-02-26 13:35:00,77.18,77.25,76.96,76.99,44500.0,56.6447,56.696,56.4832,56.5052,44500.0
2009-02-26 13:40:00,77.01,77.43,76.99,77.34,59300.0,56.5199,56.8282,56.5052,56.7621,59300.0
2009-02-26 13:45:00,77.35,77.43,77.29,77.36,59200.0,56.7694,56.8282,56.7254,56.7768,59200.0
2009-02-26 13:50:00,77.34,77.47,77.32,77.33,42300.0,56.7621,56.8575,56.7474,56.7548,42300.0
2009-02-26 13:55:00,77.32,77.36,77.18,77.3,47800.0,56.7474,56.7768,56.6447,56.7327,47800.0
2009-02-26 14:00:00,77.28,77.32,77.07,77.19,46600.0,56.7181,56.7474,56.5639,56.652,46600.0
2009-02-26 14:05:00,77.2,77.2,76.88,77.01,60700.0,56.6593,56.6593,56.4245,56.5199,60700.0
2009-02-26 14:10:00,77.02,77.26,77.0,77.19,63700.0,56.5272,56.7034,56.5126,56.652,63700.0
2009-02-26 14:15:00,77.18,77.25,77.11,77.22,32400.0,56.6447,56.696,56.5933,56.674,32400.0
2009-02-26 14:20:00,77.23,77.41,77.23,77.28,30300.0,56.6814,56.8135,56.6814,56.7181,30300.0
2009-02-26 14:25:00,77.29,77.33,77.18,77.27,29200.0,56.7254,56.7548,56.6447,56.7107,29200.0
2009-02-26 14:30:00,77.26,77.27,76.86,76.95,65200.0,56.7034,56.7107,56.4098,56.4759,65200.0
2009-02-26 14:35:00,76.96,77.13,76.92,77.01,61000.0,56.4832,56.608,56.4538,56.5199,61000.0
2009-02-26 14:40:00,77.02,77.03,76.78,76.84,61100.0,56.5272,56.5346,56.3511,56.3951,61100.0
2009-02-26 14:45:00,76.81,76.93,76.77,76.89,87800.0,56.3731,56.4612,56.3438,56.4318,87800.0
2009-02-26 14:50:00,76.88,76.9,76.42,76.43,78000.0,56.4245,56.4392,56.0869,56.0942,78000.0
2009-02-26 14:55:00,76.44,76.5,76.18,76.35,105700.0,56.1016,56.1456,55.9107,56.0355,105700.0
2009-02-26 15:00:00,76.33,76.34,76.03,76.19,125200.0,56.0208,56.0282,55.8006,55.9181,125200.0
2009-02-26 15:05:00,76.19,76.35,76.09,76.22,71700.0,55.9181,56.0355,55.8447,55.9401,71700.0
2009-02-26 15:10:00,76.23,76.28,75.87,75.89,127500.0,55.9474,55.9841,55.6832,55.6979,127500.0
2009-02-26 15:15:00,75.89,76.01,75.79,75.84,150700.0,55.6979,55.786,55.6245,55.6612,150700.0
2009-02-26 15:20:00,75.87,76.04,75.69,76.02,125700.0,55.6832,55.808,55.5511,55.7933,125700.0
2009-02-26 15:25:00,76.01,76.1,75.95,75.96,78300.0,55.786,55.852,55.7419,55.7493,78300.0
2009-02-26 15:30:00,75.96,76.11,75.82,76.1,83900.0,55.7493,55.8594,55.6465,55.852,83900.0
2009-02-26 15:35:00,76.11,76.33,76.11,76.21,71300.0,55.8594,56.0208,55.8594,55.9328,71300.0
2009-02-26 15:40:00,76.22,76.47,76.19,76.3,93200.0,55.9401,56.1236,55.9181,55.9988,93200.0
2009-02-26 15:45:00,76.29,76.5,76.22,76.44,102200.0,55.9915,56.1456,55.9401,56.1016,102200.0
2009-02-26 15:50:00,76.44,76.44,76.13,76.24,109300.0,56.1016,56.1016,55.874,55.9548,109300.0
2009-02-26 15:55:00,76.22,76.22,75.78,75.8,107000.0,55.9401,55.9401,55.6172,55.6318,107000.0
2009-02-27 09:30:00,74.17,74.43,74.13,74.18,305500.0,54.4355,54.6264,54.4062,54.4429,305500.0
2009-02-27 09:35:00,74.21,74.49,74.0,74.13,303100.0,54.4649,54.6704,54.3108,54.4062,303100.0
2009-02-27 09:40:00,74.12,74.39,73.98,74.23,154300.0,54.3988,54.597,54.2961,54.4796,154300.0
2009-02-27 09:45:00,74.22,74.54,74.16,74.36,490000.0,54.4722,54.7071,54.4282,54.575,490000.0
2009-02-27 09:50:00,74.37,74.52,74.2,74.51,154300.0,54.5823,54.6924,54.4576,54.6851,154300.0
2009-02-27 09:55:00,74.51,74.85,74.44,74.62,197300.0,54.6851,54.9346,54.6337,54.7658,197300.0
2009-02-27 10:00:00,74.62,74.9,74.61,74.84,148500.0,54.7658,54.9713,54.7585,54.9273,148500.0
2009-02-27 10:05:00,74.86,74.99,74.52,74.53,117000.0,54.942,55.0374,54.6924,54.6998,117000.0
2009-02-27 10:10:00,74.5,74.64,74.42,74.59,97200.0,54.6777,54.7805,54.619,54.7438,97200.0
2009-02-27 10:15:00,74.61,74.72,74.36,74.71,97000.0,54.7585,54.8392,54.575,54.8319,97000.0
2009-02-27 10:20:00,74.73,75.32,74.73,75.13,165200.0,54.8465,55.2796,54.8465,55.1401,165200.0
2009-02-27 10:25:00,75.15,75.33,74.98,74.99,116300.0,55.1548,55.2869,55.03,55.0374,116300.0
2009-02-27 10:30:00,74.96,75.12,74.9,74.96,96600.0,55.0153,55.1328,54.9713,55.0153,96600.0
2009-02-27 10:35:00,74.96,74.96,74.72,74.89,64400.0,55.0153,55.0153,54.8392,54.964,64400.0
2009-02-27 10:40:00,74.9,75.16,74.78,75.02,72800.0,54.9713,55.1621,54.8832,55.0594,72800.0
2009-02-27 10:45:00,75.01,75.29,74.78,75.11,109500.0,55.052,55.2575,54.8832,55.1254,109500.0
2009-02-27 10:50:00,75.1,75.32,75.07,75.13,121400.0,55.1181,55.2796,55.0961,55.1401,121400.0
2009-02-27 10:55:00,75.12,75.12,74.83,74.99,75000.0,55.1328,55.1328,54.9199,55.0374,75000.0
2009-02-27 11:00:00,75.01,75.04,74.8,74.84,71900.0,55.052,55.0741,54.8979,54.9273,71900.0
2009-02-27 11:05:00,74.83,74.86,74.66,74.84,67200.0,54.9199,54.942,54.7952,54.9273,67200.0
2009-02-27 11:10:00,74.85,74.92,74.57,74.57,116900.0,54.9346,54.986,54.7291,54.7291,116900.0
2009-02-27 11:15:00,74.55,74.64,74.5,74.6,49000.0,54.7144,54.7805,54.6777,54.7511,49000.0
2009-02-27 11:20:00,74.6,74.75,74.54,74.7,61400.0,54.7511,54.8612,54.7071,54.8245,61400.0
2009-02-27 11:25:00,74.7,74.84,74.58,74.82,67600.0,54.8245,54.9273,54.7365,54.9126,67600.0
2009-02-27 11:30:00,74.84,74.96,74.78,74.84,52500.0,54.9273,55.0153,54.8832,54.9273,52500.0
2009-02-27 11:35:00,74.83,74.86,74.66,74.82,40600.0,54.9199,54.942,54.7952,54.9126,40600.0
2009-02-27 11:40:00,74.83,75.44,74.82,75.41,63900.0,54.9199,55.3676,54.9126,55.3456,63900.0
2009-02-27 11:45:00,75.4,75.45,75.22,75.29,73900.0,55.3383,55.375,55.2062,55.2575,73900.0
2009-02-27 11:50:00,75.28,75.38,75.0,75.1,96900.0,55.2502,55.3236,55.0447,55.1181,96900.0
2009-02-27 11:55:00,75.08,75.35,75.0,75.29,52400.0,55.1034,55.3016,55.0447,55.2575,52400.0
2009-02-27 12:00:00,75.3,75.48,75.27,75.35,63000.0,55.2649,55.397,55.2429,55.3016,63000.0
2009-02-27 12:05:00,75.35,75.54,75.29,75.39,59700.0,55.3016,55.441,55.2575,55.3309,59700.0
2009-02-27 12:10:00,75.39,75.52,75.22,75.3,58900.0,55.3309,55.4263,55.2062,55.2649,58900.0
2009-02-27 12:15:00,75.29,75.48,75.13,75.18,57300.0,55.2575,55.397,55.1401,55.1768,57300.0
2009-02-27 12:20:00,75.18,75.34,75.13,75.3,45900.0,55.1768,55.2942,55.1401,55.2649,45900.0
2009-02-27 12:25:00,75.32,75.38,75.26,75.3,29700.0,55.2796,55.3236,55.2355,55.2649,29700.0
2009-02-27 12:30:00,75.3,75.41,75.22,75.22,50700.0,55.2649,55.3456,55.2062,55.2062,50700.0
2009-02-27 12:35:00,75.25,75.27,75.0,75.0,38700.0,55.2282,55.2429,55.0447,55.0447,38700.0
2009-02-27 12:40:00,75.0,75.1,74.89,75.01,44400.0,55.0447,55.1181,54.964,55.052,44400.0
2009-02-27 12:45:00,75.03,75.06,74.94,75.06,47300.0,55.0667,55.0887,55.0007,55.0887,47300.0
2009-02-27 12:50:00,75.06,75.15,75.06,75.1,28100.0,55.0887,55.1548,55.0887,55.1181,28100.0
2009-02-27 12:55:00,75.12,75.26,75.0,75.26,47600.0,55.1328,55.2355,55.0447,55.2355,47600.0
2009-02-27 13:00:00,75.3,75.53,75.3,75.38,93500.0,55.2649,55.4337,55.2649,55.3236,93500.0
2009-02-27 13:05:00,75.39,75.48,75.3,75.4,67400.0,55.3309,55.397,55.2649,55.3383,67400.0
2009-02-27 13:10:00,75.42,75.47,75.15,75.16,35800.0,55.353,55.3896,55.1548,55.1621,35800.0
2009-02-27 13:15:00,75.16,75.18,74.96,75.17,38400.0,55.1621,55.1768,55.0153,55.1695,38400.0
2009-02-27 13:20:00,75.18,75.33,75.08,75.14,27400.0,55.1768,55.2869,55.1034,55.1475,27400.0
2009-02-27 13:25:00,75.13,75.27,75.12,75.18,29300.0,55.1401,55.2429,55.1328,55.1768,29300.0
2009-02-27 13:30:00,75.2,75.54,74.89,75.17,64700.0,55.1915,55.441,54.964,55.1695,64700.0
2009-02-27 13:35:00,75.21,75.24,74.59,74.75,104600.0,55.1988,55.2208,54.7438,54.8612,104600.0
2009-02-27 13:40:00,74.76,74.9,74.69,74.77,75800.0,54.8686,54.9713,54.8172,54.8759,75800.0
2009-02-27 13:45:00,74.81,75.21,74.74,75.19,71700.0,54.9053,55.1988,54.8539,55.1841,71700.0
2009-02-27 13:50:00,75.21,75.35,75.13,75.13,70900.0,55.1988,55.3016,55.1401,55.1401,70900.0
2009-02-27 13:55:00,75.13,75.49,75.07,75.44,71500.0,55.1401,55.4043,55.0961,55.3676,71500.0
2009-02-27 14:00:00,75.43,75.71,75.3,75.7,74300.0,55.3603,55.5658,55.2649,55.5585,74300.0
2009-02-27 14:05:00,75.68,75.7,75.34,75.39,73900.0,55.5438,55.5585,55.2942,55.3309,73900.0
2009-02-27 14:10:00,75.37,75.4,75.17,75.37,76900.0,55.3163,55.3383,55.1695,55.3163,76900.0
2009-02-27 14:15:00,75.38,75.54,75.22,75.32,108400.0,55.3236,55.441,55.2062,55.2796,108400.0
2009-02-27 14:20:00,75.33,75.41,74.98,75.08,66400.0,55.2869,55.3456,55.03,55.1034,66400.0
2009-02-27 14:25:00,75.08,75.28,74.83,74.89,106300.0,55.1034,55.2502,54.9199,54.964,106300.0
2009-02-27 14:30:00,74.91,74.97,74.76,74.88,82900.0,54.9786,55.0227,54.8686,54.9566,82900.0
2009-02-27 14:35:00,74.87,74.95,74.67,74.71,97500.0,54.9493,55.008,54.8025,54.8319,97500.0
2009-02-27 14:40:00,74.72,75.09,74.65,74.85,77600.0,54.8392,55.1108,54.7878,54.9346,77600.0
2009-02-27 14:45:00,74.81,75.27,74.79,75.23,109200.0,54.9053,55.2429,54.8906,55.2135,109200.0
2009-02-27 14:50:00,75.23,75.41,75.07,75.13,67200.0,55.2135,55.3456,55.0961,55.1401,67200.0
2009-02-27 14:55:00,75.12,75.35,75.11,75.21,60300.0,55.1328,55.3016,55.1254,55.1988,60300.0
2009-02-27 15:00:00,75.2,75.2,74.87,74.98,84400.0,55.1915,55.1915,54.9493,55.03,84400.0
2009-02-27 15:05:00,74.98,74.98,74.69,74.71,67800.0,55.03,55.03,54.8172,54.8319,67800.0
2009-02-27 15:10:00,74.73,74.73,74.3,74.52,209600.0,54.8465,54.8465,54.531,54.6924,209600.0
2009-02-27 15:15:00,74.51,74.51,74.15,74.25,89400.0,54.6851,54.6851,54.4209,54.4943,89400.0
2009-02-27 15:20:00,74.24,74.49,74.13,74.49,148400.0,54.4869,54.6704,54.4062,54.6704,148400.0
2009-02-27 15:25:00,74.52,74.67,74.3,74.32,117900.0,54.6924,54.8025,54.531,54.5456,117900.0
2009-02-27 15:30:00,74.29,74.78,74.24,74.69,131000.0,54.5236,54.8832,54.4869,54.8172,131000.0
2009-02-27 15:35:00,74.68,74.68,74.21,74.34,128000.0,54.8098,54.8098,54.4649,54.5603,128000.0
2009-02-27 15:40:00,74.35,74.78,74.29,74.58,106700.0,54.5676,54.8832,54.5236,54.7365,106700.0
2009-02-27 15:45:00,74.58,74.99,74.41,74.82,182300.0,54.7365,55.0374,54.6117,54.9126,182300.0
2009-02-27 15:50:00,74.81,74.88,74.49,74.49,126500.0,54.9053,54.9566,54.6704,54.6704,126500.0
2009-02-27 15:55:00,74.49,74.5,74.04,74.14,443000.0,54.6704,54.6777,54.3401,54.4135,443000.0
2009-03-02 09:30:00,72.63,72.67,72.34,72.39,367400.0,53.3053,53.3346,53.0925,53.1291,367400.0
2009-03-02 09:35:00,72.42,72.72,72.4,72.64,84900.0,53.1512,53.3713,53.1365,53.3126,84900.0
2009-03-02 09:40:00,72.67,72.92,72.67,72.85,143300.0,53.3346,53.5181,53.3346,53.4668,143300.0
2009-03-02 09:45:00,72.86,72.88,72.71,72.82,141300.0,53.4741,53.4888,53.364,53.4447,141300.0
2009-03-02 09:50:00,72.84,73.05,72.83,72.95,128900.0,53.4594,53.6135,53.4521,53.5401,128900.0
2009-03-02 09:55:00,72.93,72.97,72.67,72.7,92600.0,53.5255,53.5548,53.3346,53.3567,92600.0
2009-03-02 10:00:00,72.69,73.01,72.66,72.7,402100.0,53.3493,53.5842,53.3273,53.3567,402100.0
2009-03-02 10:05:00,72.67,72.73,72.47,72.54,217200.0,53.3346,53.3787,53.1879,53.2392,217200.0
2009-03-02 10:10:00,72.59,72.63,72.23,72.26,220100.0,53.2759,53.3053,53.0117,53.0337,220100.0
2009-03-02 10:15:00,72.28,72.48,72.23,72.33,228200.0,53.0484,53.1952,53.0117,53.0851,228200.0
2009-03-02 10:20:00,72.33,72.58,72.23,72.57,112200.0,53.0851,53.2686,53.0117,53.2613,112200.0
2009-03-02 10:25:00,72.56,72.58,72.33,72.41,100700.0,53.2539,53.2686,53.0851,53.1438,100700.0
2009-03-02 10:30:00,72.39,72.48,72.28,72.38,69300.0,53.1291,53.1952,53.0484,53.1218,69300.0
2009-03-02 10:35:00,72.41,72.49,72.28,72.3,118500.0,53.1438,53.2025,53.0484,53.0631,118500.0
2009-03-02 10:40:00,72.27,72.31,72.05,72.25,132500.0,53.0411,53.0704,52.8796,53.0264,132500.0
2009-03-02 10:45:00,72.27,72.3,72.16,72.16,89900.0,53.0411,53.0631,52.9603,52.9603,89900.0
2009-03-02 10:50:00,72.15,72.18,72.07,72.07,32800.0,52.953,52.975,52.8943,52.8943,32800.0
2009-03-02 10:55:00,72.06,72.17,72.0,72.09,77800.0,52.887,52.9677,52.8429,52.909,77800.0
2009-03-02 11:00:00,72.1,72.26,72.08,72.15,63700.0,52.9163,53.0337,52.9016,52.953,63700.0
2009-03-02 11:05:00,72.12,72.14,71.89,71.95,142900.0,52.931,52.9457,52.7622,52.8062,142900.0
2009-03-02 11:10:00,71.96,72.01,71.89,71.98,147100.0,52.8136,52.8503,52.7622,52.8282,147100.0
2009-03-02 11:15:00,72.0,72.02,71.9,72.02,135500.0,52.8429,52.8576,52.7695,52.8576,135500.0
2009-03-02 11:20:00,72.01,72.22,72.0,72.02,44300.0,52.8503,53.0044,52.8429,52.8576,44300.0
2009-03-02 11:25:00,72.02,72.02,71.7,71.74,157100.0,52.8576,52.8576,52.6227,52.6521,157100.0
2009-03-02 11:30:00,71.74,71.79,71.64,71.74,103500.0,52.6521,52.6888,52.5787,52.6521,103500.0
2009-03-02 11:35:00,71.75,71.76,71.51,71.65,102600.0,52.6594,52.6668,52.4833,52.586,102600.0
2009-03-02 11:40:00,71.63,71.74,71.56,71.6,95700.0,52.5714,52.6521,52.52,52.5493,95700.0
2009-03-02 11:45:00,71.59,71.65,71.52,71.55,71300.0,52.542,52.586,52.4906,52.5126,71300.0
2009-03-02 11:50:00,71.55,71.6,71.21,71.27,138400.0,52.5126,52.5493,52.2631,52.3071,138400.0
2009-03-02 11:55:00,71.29,71.4,71.26,71.4,79800.0,52.3218,52.4026,52.2998,52.4026,79800.0
2009-03-02 12:00:00,71.4,71.5,71.25,71.38,83600.0,52.4026,52.4759,52.2925,52.3879,83600.0
2009-03-02 12:05:00,71.39,71.58,71.34,71.5,68900.0,52.3952,52.5347,52.3585,52.4759,68900.0
2009-03-02 12:10:00,71.5,71.51,71.26,71.33,68900.0,52.4759,52.4833,52.2998,52.3512,68900.0
2009-03-02 12:15:00,71.33,71.43,71.2,71.24,66000.0,52.3512,52.4246,52.2558,52.2851,66000.0
2009-03-02 12:20:00,71.27,71.55,71.27,71.54,68900.0,52.3071,52.5126,52.3071,52.5053,68900.0
2009-03-02 12:25:00,71.56,71.64,71.49,71.54,69000.0,52.52,52.5787,52.4686,52.5053,69000.0
2009-03-02 12:30:00,71.53,71.66,71.47,71.61,77300.0,52.498,52.5934,52.4539,52.5567,77300.0
2009-03-02 12:35:00,71.62,71.65,71.46,71.5,59900.0,52.564,52.586,52.4466,52.4759,59900.0
2009-03-02 12:40:00,71.52,71.52,71.35,71.37,118800.0,52.4906,52.4906,52.3659,52.3805,118800.0
2009-03-02 12:45:00,71.37,71.39,71.2,71.32,75000.0,52.3805,52.3952,52.2558,52.3438,75000.0
2009-03-02 12:50:00,71.32,71.51,71.28,71.44,78300.0,52.3438,52.4833,52.3145,52.4319,78300.0
2009-03-02 12:55:00,71.44,71.47,71.11,71.17,77700.0,52.4319,52.4539,52.1897,52.2338,77700.0
2009-03-02 13:00:00,71.16,71.45,71.15,71.37,87900.0,52.2264,52.4393,52.2191,52.3805,87900.0
2009-03-02 13:05:00,71.36,71.47,71.25,71.43,56000.0,52.3732,52.4539,52.2925,52.4246,56000.0
2009-03-02 13:10:00,71.43,71.44,71.18,71.22,65600.0,52.4246,52.4319,52.2411,52.2704,65600.0
2009-03-02 13:15:00,71.22,71.35,71.09,71.14,72700.0,52.2704,52.3659,52.175,52.2117,72700.0
2009-03-02 13:20:00,71.14,71.21,71.06,71.06,49400.0,52.2117,52.2631,52.153,52.153,49400.0
2009-03-02 13:25:00,71.04,71.27,71.0,71.16,80100.0,52.1383,52.3071,52.109,52.2264,80100.0
2009-03-02 13:30:00,71.18,71.19,71.02,71.03,81000.0,52.2411,52.2484,52.1237,52.131,81000.0
2009-03-02 13:35:00,71.03,71.12,70.97,71.04,98500.0,52.131,52.1971,52.087,52.1383,98500.0
2009-03-02 13:40:00,71.03,71.19,71.01,71.03,65900.0,52.131,52.2484,52.1163,52.131,65900.0
2009-03-02 13:45:00,71.01,71.28,70.96,71.28,83600.0,52.1163,52.3145,52.0796,52.3145,83600.0
2009-03-02 13:50:00,71.27,71.45,71.2,71.45,71900.0,52.3071,52.4393,52.2558,52.4393,71900.0
2009-03-02 13:55:00,71.45,71.57,71.39,71.56,66700.0,52.4393,52.5273,52.3952,52.52,66700.0
2009-03-02 14:00:00,71.55,71.55,71.38,71.51,60100.0,52.5126,52.5126,52.3879,52.4833,60100.0
2009-03-02 14:05:00,71.51,71.58,71.31,71.39,139200.0,52.4833,52.5347,52.3365,52.3952,139200.0
2009-03-02 14:10:00,71.41,71.5,71.4,71.45,31300.0,52.4099,52.4759,52.4026,52.4393,31300.0
2009-03-02 14:15:00,71.44,71.69,71.43,71.44,75400.0,52.4319,52.6154,52.4246,52.4319,75400.0
2009-03-02 14:20:00,71.44,71.46,71.27,71.36,73500.0,52.4319,52.4466,52.3071,52.3732,73500.0
2009-03-02 14:25:00,71.36,71.41,71.17,71.28,53700.0,52.3732,52.4099,52.2338,52.3145,53700.0
2009-03-02 14:30:00,71.28,71.71,71.14,71.64,85300.0,52.3145,52.6301,52.2117,52.5787,85300.0
2009-03-02 14:35:00,71.66,71.87,71.64,71.64,96100.0,52.5934,52.7475,52.5787,52.5787,96100.0
2009-03-02 14:40:00,71.62,71.89,71.56,71.72,85700.0,52.564,52.7622,52.52,52.6374,85700.0
2009-03-02 14:45:00,71.71,71.71,71.44,71.47,89300.0,52.6301,52.6301,52.4319,52.4539,89300.0
2009-03-02 14:50:00,71.45,71.65,71.29,71.34,104500.0,52.4393,52.586,52.3218,52.3585,104500.0
2009-03-02 14:55:00,71.33,71.42,71.2,71.26,73300.0,52.3512,52.4172,52.2558,52.2998,73300.0
2009-03-02 15:00:00,71.27,71.31,70.96,71.05,89900.0,52.3071,52.3365,52.0796,52.1457,89900.0
2009-03-02 15:05:00,71.04,71.11,70.89,70.97,121500.0,52.1383,52.1897,52.0283,52.087,121500.0
2009-03-02 15:10:00,70.96,71.19,70.94,71.03,82400.0,52.0796,52.2484,52.0649,52.131,82400.0
2009-03-02 15:15:00,71.06,71.07,70.73,70.77,75900.0,52.153,52.1604,51.9108,51.9402,75900.0
2009-03-02 15:20:00,70.77,71.02,70.75,70.79,120600.0,51.9402,52.1237,51.9255,51.9549,120600.0
2009-03-02 15:25:00,70.79,71.11,70.71,71.04,218200.0,51.9549,52.1897,51.8961,52.1383,218200.0
2009-03-02 15:30:00,71.04,71.31,71.03,71.19,154800.0,52.1383,52.3365,52.131,52.2484,154800.0
2009-03-02 15:35:00,71.19,71.21,70.79,70.85,136900.0,52.2484,52.2631,51.9549,51.9989,136900.0
2009-03-02 15:40:00,70.85,70.88,70.52,70.76,189200.0,51.9989,52.0209,51.7567,51.9328,189200.0
2009-03-02 15:45:00,70.79,70.97,70.56,70.62,371200.0,51.9549,52.087,51.7861,51.8301,371200.0
2009-03-02 15:50:00,70.62,70.84,70.53,70.66,277700.0,51.8301,51.9916,51.764,51.8594,277700.0
2009-03-02 15:55:00,70.66,70.83,70.65,70.75,739500.0,51.8594,51.9842,51.8521,51.9255,739500.0
2009-03-03 09:30:00,71.75,71.83,71.59,71.59,125700.0,52.6594,52.7181,52.542,52.542,125700.0
2009-03-03 09:35:00,71.55,71.73,71.41,71.68,110600.0,52.5126,52.6448,52.4099,52.6081,110600.0
2009-03-03 09:40:00,71.64,71.72,71.47,71.52,91000.0,52.5787,52.6374,52.4539,52.4906,91000.0
2009-03-03 09:45:00,71.5,71.5,71.14,71.32,77000.0,52.4759,52.4759,52.2117,52.3438,77000.0
2009-03-03 09:50:00,71.32,71.59,71.27,71.54,35800.0,52.3438,52.542,52.3071,52.5053,35800.0
2009-03-03 09:55:00,71.56,71.56,71.31,71.35,93000.0,52.52,52.52,52.3365,52.3659,93000.0
2009-03-03 10:00:00,71.32,71.42,70.99,71.39,216800.0,52.3438,52.4172,52.1016,52.3952,216800.0
2009-03-03 10:05:00,71.34,71.54,71.29,71.34,45700.0,52.3585,52.5053,52.3218,52.3585,45700.0
2009-03-03 10:10:00,71.34,71.35,70.94,70.96,54500.0,52.3585,52.3659,52.0649,52.0796,54500.0
2009-03-03 10:15:00,70.96,71.1,70.84,71.01,58300.0,52.0796,52.1824,51.9916,52.1163,58300.0
2009-03-03 10:20:00,71.03,71.29,70.96,71.14,70600.0,52.131,52.3218,52.0796,52.2117,70600.0
2009-03-03 10:25:00,71.13,71.31,71.08,71.21,72700.0,52.2044,52.3365,52.1677,52.2631,72700.0
2009-03-03 10:30:00,71.19,71.23,70.95,71.13,58200.0,52.2484,52.2778,52.0723,52.2044,58200.0
2009-03-03 10:35:00,71.13,71.32,70.98,71.28,57300.0,52.2044,52.3438,52.0943,52.3145,57300.0
2009-03-03 10:40:00,71.27,71.44,71.19,71.21,77900.0,52.3071,52.4319,52.2484,52.2631,77900.0
2009-03-03 10:45:00,71.21,71.34,71.11,71.11,60500.0,52.2631,52.3585,52.1897,52.1897,60500.0
2009-03-03 10:50:00,71.11,71.23,70.76,70.89,43600.0,52.1897,52.2778,51.9328,52.0283,43600.0
2009-03-03 10:55:00,70.88,70.89,70.69,70.85,43700.0,52.0209,52.0283,51.8815,51.9989,43700.0
2009-03-03 11:00:00,70.8,70.95,70.5,70.51,89400.0,51.9622,52.0723,51.742,51.7494,89400.0
2009-03-03 11:05:00,70.51,70.66,70.42,70.62,82400.0,51.7494,51.8594,51.6833,51.8301,82400.0
2009-03-03 11:10:00,70.62,70.62,70.09,70.22,107300.0,51.8301,51.8301,51.4411,51.5365,107300.0
2009-03-03 11:15:00,70.22,70.22,69.91,70.06,187100.0,51.5365,51.5365,51.309,51.4191,187100.0
2009-03-03 11:20:00,70.06,70.27,70.01,70.22,65300.0,51.4191,51.5732,51.3824,51.5365,65300.0
2009-03-03 11:25:00,70.24,70.35,70.14,70.31,84200.0,51.5512,51.6319,51.4778,51.6026,84200.0
2009-03-03 11:30:00,70.31,70.34,70.1,70.11,89200.0,51.6026,51.6246,51.4484,51.4558,89200.0
2009-03-03 11:35:00,70.11,70.21,69.9,69.93,59200.0,51.4558,51.5292,51.3017,51.3237,59200.0
2009-03-03 11:40:00,69.93,70.14,69.87,70.11,66900.0,51.3237,51.4778,51.2796,51.4558,66900.0
2009-03-03 11:45:00,70.09,70.09,69.95,70.01,64100.0,51.4411,51.4411,51.3384,51.3824,64100.0
2009-03-03 11:50:00,70.01,70.08,69.77,69.86,51700.0,51.3824,51.4338,51.2063,51.2723,51700.0
2009-03-03 11:55:00,69.88,69.91,69.78,69.88,58800.0,51.287,51.309,51.2136,51.287,58800.0
2009-03-03 12:00:00,69.89,70.18,69.87,70.15,73300.0,51.2943,51.5072,51.2796,51.4851,73300.0
2009-03-03 12:05:00,70.16,70.34,70.16,70.27,65700.0,51.4925,51.6246,51.4925,51.5732,65700.0
2009-03-03 12:10:00,70.28,70.32,70.21,70.27,32300.0,51.5806,51.6099,51.5292,51.5732,32300.0
2009-03-03 12:15:00,70.24,70.61,70.17,70.56,47400.0,51.5512,51.8228,51.4998,51.7861,47400.0
2009-03-03 12:20:00,70.56,70.69,70.49,70.59,49400.0,51.7861,51.8815,51.7347,51.8081,49400.0
2009-03-03 12:25:00,70.59,70.92,70.58,70.82,53300.0,51.8081,52.0503,51.8007,51.9769,53300.0
2009-03-03 12:30:00,70.75,70.75,70.53,70.58,53300.0,51.9255,51.9255,51.764,51.8007,53300.0
2009-03-03 12:35:00,70.58,70.75,70.48,70.48,34000.0,51.8007,51.9255,51.7273,51.7273,34000.0
2009-03-03 12:40:00,70.52,70.62,70.41,70.62,49400.0,51.7567,51.8301,51.676,51.8301,49400.0
2009-03-03 12:45:00,70.62,70.73,70.56,70.59,53900.0,51.8301,51.9108,51.7861,51.8081,53900.0
2009-03-03 12:50:00,70.6,70.61,70.26,70.45,52000.0,51.8154,51.8228,51.5659,51.7053,52000.0
2009-03-03 12:55:00,70.46,70.51,70.26,70.31,41100.0,51.7127,51.7494,51.5659,51.6026,41100.0
2009-03-03 13:00:00,70.32,70.32,70.15,70.31,35500.0,51.6099,51.6099,51.4851,51.6026,35500.0
2009-03-03 13:05:00,70.34,70.36,70.05,70.21,41100.0,51.6246,51.6393,51.4118,51.5292,41100.0
2009-03-03 13:10:00,70.19,70.41,70.11,70.27,24200.0,51.5145,51.676,51.4558,51.5732,24200.0
2009-03-03 13:15:00,70.25,70.53,70.24,70.53,32500.0,51.5585,51.764,51.5512,51.764,32500.0
2009-03-03 13:20:00,70.53,70.64,70.46,70.52,42800.0,51.764,51.8448,51.7127,51.7567,42800.0
2009-03-03 13:25:00,70.55,70.55,70.18,70.19,35000.0,51.7787,51.7787,51.5072,51.5145,35000.0
2009-03-03 13:30:00,70.2,70.31,70.06,70.15,59600.0,51.5218,51.6026,51.4191,51.4851,59600.0
2009-03-03 13:35:00,70.14,70.14,69.9,69.99,30500.0,51.4778,51.4778,51.3017,51.3677,30500.0
2009-03-03 13:40:00,70.0,70.23,70.0,70.2,59600.0,51.3751,51.5439,51.3751,51.5218,59600.0
2009-03-03 13:45:00,70.2,70.21,69.95,69.98,59500.0,51.5218,51.5292,51.3384,51.3604,59500.0
2009-03-03 13:50:00,69.97,70.41,69.97,70.31,45300.0,51.353,51.676,51.353,51.6026,45300.0
2009-03-03 13:55:00,70.32,70.66,70.29,70.51,68100.0,51.6099,51.8594,51.5879,51.7494,68100.0
2009-03-03 14:00:00,70.51,70.86,70.48,70.79,80500.0,51.7494,52.0062,51.7273,51.9549,80500.0
2009-03-03 14:05:00,70.77,70.84,70.59,70.66,98700.0,51.9402,51.9916,51.8081,51.8594,98700.0
2009-03-03 14:10:00,70.67,71.03,70.61,70.95,63300.0,51.8668,52.131,51.8228,52.0723,63300.0
2009-03-03 14:15:00,70.96,70.99,70.7,70.76,46300.0,52.0796,52.1016,51.8888,51.9328,46300.0
2009-03-03 14:20:00,70.75,71.14,70.68,71.13,85700.0,51.9255,52.2117,51.8741,52.2044,85700.0
2009-03-03 14:25:00,71.13,71.16,70.91,70.97,70500.0,52.2044,52.2264,52.0429,52.087,70500.0
2009-03-03 14:30:00,70.98,71.24,70.89,71.24,64400.0,52.0943,52.2851,52.0283,52.2851,64400.0
2009-03-03 14:35:00,71.27,71.49,71.27,71.43,63500.0,52.3071,52.4686,52.3071,52.4246,63500.0
2009-03-03 14:40:00,71.46,71.56,71.24,71.26,62300.0,52.4466,52.52,52.2851,52.2998,62300.0
2009-03-03 14:45:00,71.26,71.36,71.03,71.24,43400.0,52.2998,52.3732,52.131,52.2851,43400.0
2009-03-03 14:50:00,71.24,71.28,70.96,71.21,43500.0,52.2851,52.3145,52.0796,52.2631,43500.0
2009-03-03 14:55:00,71.19,71.58,71.16,71.39,89100.0,52.2484,52.5347,52.2264,52.3952,89100.0
2009-03-03 15:00:00,71.38,71.38,71.13,71.18,46700.0,52.3879,52.3879,52.2044,52.2411,46700.0
2009-03-03 15:05:00,71.18,71.21,70.86,70.92,68700.0,52.2411,52.2631,52.0062,52.0503,68700.0
2009-03-03 15:10:00,70.92,71.1,70.69,70.8,53500.0,52.0503,52.1824,51.8815,51.9622,53500.0
2009-03-03 15:15:00,70.77,70.93,70.68,70.8,36800.0,51.9402,52.0576,51.8741,51.9622,36800.0
2009-03-03 15:20:00,70.81,70.94,70.32,70.42,83200.0,51.9695,52.0649,51.6099,51.6833,83200.0
2009-03-03 15:25:00,70.41,70.49,70.28,70.34,73800.0,51.676,51.7347,51.5806,51.6246,73800.0
2009-03-03 15:30:00,70.35,70.5,70.23,70.45,118400.0,51.6319,51.742,51.5439,51.7053,118400.0
2009-03-03 15:35:00,70.46,70.46,70.05,70.06,105400.0,51.7127,51.7127,51.4118,51.4191,105400.0
2009-03-03 15:40:00,70.03,70.24,70.0,70.1,102800.0,51.3971,51.5512,51.3751,51.4484,102800.0
2009-03-03 15:45:00,70.1,70.24,70.04,70.13,70400.0,51.4484,51.5512,51.4044,51.4705,70400.0
2009-03-03 15:50:00,70.15,70.59,70.13,70.48,182200.0,51.4851,51.8081,51.4705,51.7273,182200.0
2009-03-03 15:55:00,70.48,70.48,70.18,70.18,185500.0,51.7273,51.7273,51.5072,51.5072,185500.0
2009-03-04 09:30:00,71.4,71.5,71.22,71.32,465900.0,52.4026,52.4759,52.2704,52.3438,465900.0
2009-03-04 09:35:00,71.31,71.72,71.25,71.54,146100.0,52.3365,52.6374,52.2925,52.5053,146100.0
2009-03-04 09:40:00,71.51,71.62,71.36,71.48,96700.0,52.4833,52.564,52.3732,52.4613,96700.0
2009-03-04 09:45:00,71.44,71.54,71.26,71.39,107500.0,52.4319,52.5053,52.2998,52.3952,107500.0
2009-03-04 09:50:00,71.4,71.4,70.95,71.05,197400.0,52.4026,52.4026,52.0723,52.1457,197400.0
2009-03-04 09:55:00,71.06,71.23,71.01,71.03,112600.0,52.153,52.2778,52.1163,52.131,112600.0
2009-03-04 10:00:00,71.03,71.34,71.03,71.24,176900.0,52.131,52.3585,52.131,52.2851,176900.0
2009-03-04 10:05:00,71.25,71.42,71.08,71.1,82300.0,52.2925,52.4172,52.1677,52.1824,82300.0
2009-03-04 10:10:00,71.1,71.1,70.78,70.89,81400.0,52.1824,52.1824,51.9475,52.0283,81400.0
2009-03-04 10:15:00,70.92,70.99,70.68,70.79,160400.0,52.0503,52.1016,51.8741,51.9549,160400.0
2009-03-04 10:20:00,70.77,70.79,70.56,70.77,73800.0,51.9402,51.9549,51.7861,51.9402,73800.0
2009-03-04 10:25:00,70.77,71.01,70.71,71.01,91600.0,51.9402,52.1163,51.8961,52.1163,91600.0
2009-03-04 10:30:00,71.0,71.1,70.89,71.03,80900.0,52.109,52.1824,52.0283,52.131,80900.0
2009-03-04 10:35:00,71.02,71.07,70.78,71.07,93500.0,52.1237,52.1604,51.9475,52.1604,93500.0
2009-03-04 10:40:00,71.04,71.47,71.03,71.34,79300.0,52.1383,52.4539,52.131,52.3585,79300.0
2009-03-04 10:45:00,71.34,71.47,71.24,71.37,56800.0,52.3585,52.4539,52.2851,52.3805,56800.0
2009-03-04 10:50:00,71.39,71.57,71.29,71.42,54500.0,52.3952,52.5273,52.3218,52.4172,54500.0
2009-03-04 10:55:00,71.44,71.47,71.24,71.32,101800.0,52.4319,52.4539,52.2851,52.3438,101800.0
2009-03-04 11:00:00,71.34,71.72,71.34,71.61,129700.0,52.3585,52.6374,52.3585,52.5567,129700.0
2009-03-04 11:05:00,71.61,71.91,71.6,71.74,68200.0,52.5567,52.7769,52.5493,52.6521,68200.0
2009-03-04 11:10:00,71.73,71.92,71.7,71.71,70800.0,52.6448,52.7842,52.6227,52.6301,70800.0
2009-03-04 11:15:00,71.72,71.73,71.62,71.63,51200.0,52.6374,52.6448,52.564,52.5714,51200.0
2009-03-04 11:20:00,71.63,71.74,71.5,71.74,66700.0,52.5714,52.6521,52.4759,52.6521,66700.0
2009-03-04 11:25:00,71.74,71.97,71.67,71.94,70400.0,52.6521,52.8209,52.6007,52.7989,70400.0
2009-03-04 11:30:00,71.94,72.03,71.87,71.98,55400.0,52.7989,52.8649,52.7475,52.8282,55400.0
2009-03-04 11:35:00,71.97,72.0,71.83,71.85,58800.0,52.8209,52.8429,52.7181,52.7328,58800.0
2009-03-04 11:40:00,71.85,71.87,71.72,71.77,24500.0,52.7328,52.7475,52.6374,52.6741,24500.0
2009-03-04 11:45:00,71.75,71.8,71.62,71.79,54400.0,52.6594,52.6961,52.564,52.6888,54400.0
2009-03-04 11:50:00,71.8,71.95,71.77,71.85,57300.0,52.6961,52.8062,52.6741,52.7328,57300.0
2009-03-04 11:55:00,71.83,72.09,71.81,71.95,88900.0,52.7181,52.909,52.7035,52.8062,88900.0
2009-03-04 12:00:00,71.97,72.02,71.8,71.8,47600.0,52.8209,52.8576,52.6961,52.6961,47600.0
2009-03-04 12:05:00,71.81,71.83,71.52,71.55,66400.0,52.7035,52.7181,52.4906,52.5126,66400.0
2009-03-04 12:10:00,71.56,71.66,71.52,71.6,33500.0,52.52,52.5934,52.4906,52.5493,33500.0
2009-03-04 12:15:00,71.59,71.6,71.37,71.37,52700.0,52.542,52.5493,52.3805,52.3805,52700.0
2009-03-04 12:20:00,71.39,71.58,71.38,71.45,61300.0,52.3952,52.5347,52.3879,52.4393,61300.0
2009-03-04 12:25:00,71.46,71.67,71.43,71.61,30100.0,52.4466,52.6007,52.4246,52.5567,30100.0
2009-03-04 12:30:00,71.59,71.67,71.56,71.67,65000.0,52.542,52.6007,52.52,52.6007,65000.0
2009-03-04 12:35:00,71.68,71.81,71.63,71.8,45300.0,52.6081,52.7035,52.5714,52.6961,45300.0
2009-03-04 12:40:00,71.81,71.81,71.54,71.54,32200.0,52.7035,52.7035,52.5053,52.5053,32200.0
2009-03-04 12:45:00,71.54,71.59,71.28,71.32,48700.0,52.5053,52.542,52.3145,52.3438,48700.0
2009-03-04 12:50:00,71.29,71.44,71.27,71.42,50400.0,52.3218,52.4319,52.3071,52.4172,50400.0
2009-03-04 12:55:00,71.39,71.39,71.19,71.35,46000.0,52.3952,52.3952,52.2484,52.3659,46000.0
2009-03-04 13:00:00,71.35,71.39,71.22,71.22,49500.0,52.3659,52.3952,52.2704,52.2704,49500.0
2009-03-04 13:05:00,71.23,71.3,71.09,71.29,56800.0,52.2778,52.3292,52.175,52.3218,56800.0
2009-03-04 13:10:00,71.31,71.46,71.29,71.3,89000.0,52.3365,52.4466,52.3218,52.3292,89000.0
2009-03-04 13:15:00,71.31,71.5,71.23,71.47,105900.0,52.3365,52.4759,52.2778,52.4539,105900.0
2009-03-04 13:20:00,71.47,71.52,71.35,71.47,45800.0,52.4539,52.4906,52.3659,52.4539,45800.0
2009-03-04 13:25:00,71.47,71.68,71.45,71.48,39000.0,52.4539,52.6081,52.4393,52.4613,39000.0
2009-03-04 13:30:00,71.48,71.78,71.48,71.55,64700.0,52.4613,52.6815,52.4613,52.5126,64700.0
2009-03-04 13:35:00,71.59,71.65,71.37,71.38,59400.0,52.542,52.586,52.3805,52.3879,59400.0
2009-03-04 13:40:00,71.4,71.53,71.36,71.46,24100.0,52.4026,52.498,52.3732,52.4466,24100.0
2009-03-04 13:45:00,71.47,71.73,71.47,71.68,58800.0,52.4539,52.6448,52.4539,52.6081,58800.0
2009-03-04 13:50:00,71.68,71.72,71.57,71.59,59300.0,52.6081,52.6374,52.5273,52.542,59300.0
2009-03-04 13:55:00,71.6,71.68,71.46,71.46,30600.0,52.5493,52.6081,52.4466,52.4466,30600.0
2009-03-04 14:00:00,71.46,71.72,71.37,71.63,136700.0,52.4466,52.6374,52.3805,52.5714,136700.0
2009-03-04 14:05:00,71.64,71.95,71.61,71.94,78600.0,52.5787,52.8062,52.5567,52.7989,78600.0
2009-03-04 14:10:00,71.93,71.96,71.8,71.83,63500.0,52.7915,52.8136,52.6961,52.7181,63500.0
2009-03-04 14:15:00,71.81,72.15,71.81,72.08,59800.0,52.7035,52.953,52.7035,52.9016,59800.0
2009-03-04 14:20:00,72.07,72.07,71.87,71.96,68600.0,52.8943,52.8943,52.7475,52.8136,68600.0
2009-03-04 14:25:00,71.95,71.95,71.76,71.83,50600.0,52.8062,52.8062,52.6668,52.7181,50600.0
2009-03-04 14:30:00,71.84,71.9,71.72,71.86,53800.0,52.7255,52.7695,52.6374,52.7402,53800.0
2009-03-04 14:35:00,71.92,72.24,71.78,72.13,94800.0,52.7842,53.0191,52.6815,52.9383,94800.0
2009-03-04 14:40:00,72.12,72.29,72.01,72.29,89800.0,52.931,53.0558,52.8503,53.0558,89800.0
2009-03-04 14:45:00,72.27,72.45,72.27,72.34,55600.0,53.0411,53.1732,53.0411,53.0925,55600.0
2009-03-04 14:50:00,72.36,72.6,72.36,72.53,48500.0,53.1071,53.2833,53.1071,53.2319,48500.0
2009-03-04 14:55:00,72.52,72.62,72.35,72.56,108500.0,53.2246,53.298,53.0998,53.2539,108500.0
2009-03-04 15:00:00,72.55,72.67,72.4,72.44,90400.0,53.2466,53.3346,53.1365,53.1658,90400.0
2009-03-04 15:05:00,72.45,72.56,72.39,72.53,63300.0,53.1732,53.2539,53.1291,53.2319,63300.0
2009-03-04 15:10:00,72.54,72.91,72.54,72.8,82300.0,53.2392,53.5108,53.2392,53.4301,82300.0
2009-03-04 15:15:00,72.78,72.97,72.78,72.89,83400.0,53.4154,53.5548,53.4154,53.4961,83400.0
2009-03-04 15:20:00,72.89,72.92,72.65,72.76,96100.0,53.4961,53.5181,53.32,53.4007,96100.0
2009-03-04 15:25:00,72.76,73.0,72.71,72.98,87500.0,53.4007,53.5768,53.364,53.5622,87500.0
2009-03-04 15:30:00,72.98,73.01,72.79,72.79,81500.0,53.5622,53.5842,53.4227,53.4227,81500.0
2009-03-04 15:35:00,72.79,72.87,72.49,72.6,217900.0,53.4227,53.4814,53.2025,53.2833,217900.0
2009-03-04 15:40:00,72.6,72.64,72.43,72.56,126200.0,53.2833,53.3126,53.1585,53.2539,126200.0
2009-03-04 15:45:00,72.55,72.55,72.22,72.25,113600.0,53.2466,53.2466,53.0044,53.0264,113600.0
2009-03-04 15:50:00,72.23,72.32,71.91,71.94,152600.0,53.0117,53.0778,52.7769,52.7989,152600.0
2009-03-04 15:55:00,71.97,72.06,71.75,71.89,178400.0,52.8209,52.887,52.6594,52.7622,178400.0
2009-03-05 09:30:00,70.25,70.34,70.12,70.32,162600.0,51.5585,51.6246,51.4631,51.6099,162600.0
2009-03-05 09:35:00,70.29,70.71,70.26,70.62,50100.0,51.5879,51.8961,51.5659,51.8301,50100.0
2009-03-05 09:40:00,70.63,70.78,70.54,70.55,47500.0,51.8374,51.9475,51.7714,51.7787,47500.0
2009-03-05 09:45:00,70.62,70.88,70.5,70.52,35100.0,51.8301,52.0209,51.742,51.7567,35100.0
2009-03-05 09:50:00,70.55,70.71,70.5,70.62,40800.0,51.7787,51.8961,51.742,51.8301,40800.0
2009-03-05 09:55:00,70.63,70.83,70.55,70.63,100200.0,51.8374,51.9842,51.7787,51.8374,100200.0
2009-03-05 10:00:00,70.63,70.96,70.56,70.91,336700.0,51.8374,52.0796,51.7861,52.0429,336700.0
2009-03-05 10:05:00,70.91,71.0,70.69,70.69,83500.0,52.0429,52.109,51.8815,51.8815,83500.0
2009-03-05 10:10:00,70.68,70.68,70.32,70.33,64600.0,51.8741,51.8741,51.6099,51.6173,64600.0
2009-03-05 10:15:00,70.32,70.46,70.28,70.38,111500.0,51.6099,51.7127,51.5806,51.6539,111500.0
2009-03-05 10:20:00,70.36,70.4,70.1,70.19,128900.0,51.6393,51.6686,51.4484,51.5145,128900.0
2009-03-05 10:25:00,70.17,70.35,70.13,70.31,45900.0,51.4998,51.6319,51.4705,51.6026,45900.0
2009-03-05 10:30:00,70.31,70.49,70.2,70.49,57500.0,51.6026,51.7347,51.5218,51.7347,57500.0
2009-03-05 10:35:00,70.46,70.51,70.22,70.33,52700.0,51.7127,51.7494,51.5365,51.6173,52700.0
2009-03-05 10:40:00,70.33,70.59,70.32,70.44,67300.0,51.6173,51.8081,51.6099,51.698,67300.0
2009-03-05 10:45:00,70.4,70.4,70.05,70.13,182500.0,51.6686,51.6686,51.4118,51.4705,182500.0
2009-03-05 10:50:00,70.17,70.21,70.01,70.15,72800.0,51.4998,51.5292,51.3824,51.4851,72800.0
2009-03-05 10:55:00,70.17,70.24,69.85,69.89,123900.0,51.4998,51.5512,51.265,51.2943,123900.0
2009-03-05 11:00:00,69.89,70.07,69.84,69.95,80700.0,51.2943,51.4264,51.2576,51.3384,80700.0
2009-03-05 11:05:00,69.97,70.01,69.82,69.94,78100.0,51.353,51.3824,51.2429,51.331,78100.0
2009-03-05 11:10:00,69.95,70.0,69.82,69.82,96600.0,51.3384,51.3751,51.2429,51.2429,96600.0
2009-03-05 11:15:00,69.83,69.83,69.38,69.42,173400.0,51.2503,51.2503,50.92,50.9494,173400.0
2009-03-05 11:20:00,69.41,69.5,69.3,69.42,73900.0,50.942,51.0081,50.8613,50.9494,73900.0
2009-03-05 11:25:00,69.42,69.43,69.22,69.29,121100.0,50.9494,50.9567,50.8026,50.854,121100.0
2009-03-05 11:30:00,69.29,69.4,69.2,69.37,147000.0,50.854,50.9347,50.7879,50.9127,147000.0
2009-03-05 11:35:00,69.4,69.51,69.36,69.5,112100.0,50.9347,51.0154,50.9053,51.0081,112100.0
2009-03-05 11:40:00,69.51,69.58,69.34,69.55,98800.0,51.0154,51.0668,50.8907,51.0448,98800.0
2009-03-05 11:45:00,69.55,69.61,69.41,69.53,81900.0,51.0448,51.0888,50.942,51.0301,81900.0
2009-03-05 11:50:00,69.52,69.53,69.2,69.22,91700.0,51.0228,51.0301,50.7879,50.8026,91700.0
2009-03-05 11:55:00,69.22,69.35,69.15,69.33,87700.0,50.8026,50.898,50.7512,50.8833,87700.0
2009-03-05 12:00:00,69.3,69.41,69.11,69.19,134600.0,50.8613,50.942,50.7219,50.7806,134600.0
2009-03-05 12:05:00,69.18,69.28,69.08,69.1,88600.0,50.7732,50.8466,50.6998,50.7145,88600.0
2009-03-05 12:10:00,69.1,69.11,68.93,69.05,82000.0,50.7145,50.7219,50.5898,50.6778,82000.0
2009-03-05 12:15:00,69.04,69.23,69.02,69.22,65700.0,50.6705,50.8099,50.6558,50.8026,65700.0
2009-03-05 12:20:00,69.23,69.39,69.21,69.31,82300.0,50.8099,50.9274,50.7953,50.8686,82300.0
2009-03-05 12:25:00,69.3,69.51,69.3,69.51,72100.0,50.8613,51.0154,50.8613,51.0154,72100.0
2009-03-05 12:30:00,69.49,69.54,69.37,69.51,73500.0,51.0008,51.0374,50.9127,51.0154,73500.0
2009-03-05 12:35:00,69.5,69.53,69.35,69.53,70800.0,51.0081,51.0301,50.898,51.0301,70800.0
2009-03-05 12:40:00,69.53,69.63,69.47,69.6,34100.0,51.0301,51.1035,50.9861,51.0815,34100.0
2009-03-05 12:45:00,69.6,69.6,69.22,69.28,91300.0,51.0815,51.0815,50.8026,50.8466,91300.0
2009-03-05 12:50:00,69.29,69.33,69.25,69.29,60000.0,50.854,50.8833,50.8246,50.854,60000.0
2009-03-05 12:55:00,69.27,69.27,69.08,69.19,69300.0,50.8393,50.8393,50.6998,50.7806,69300.0
2009-03-05 13:00:00,69.18,69.25,69.13,69.2,70600.0,50.7732,50.8246,50.7365,50.7879,70600.0
2009-03-05 13:05:00,69.18,69.58,69.17,69.57,66200.0,50.7732,51.0668,50.7659,51.0595,66200.0
2009-03-05 13:10:00,69.56,69.85,69.55,69.77,88900.0,51.0521,51.265,51.0448,51.2063,88900.0
2009-03-05 13:15:00,69.78,69.88,69.67,69.83,47900.0,51.2136,51.287,51.1329,51.2503,47900.0
2009-03-05 13:20:00,69.83,69.83,69.46,69.47,72900.0,51.2503,51.2503,50.9787,50.9861,72900.0
2009-03-05 13:25:00,69.49,69.56,69.4,69.54,60000.0,51.0008,51.0521,50.9347,51.0374,60000.0
2009-03-05 13:30:00,69.55,69.55,69.25,69.33,74400.0,51.0448,51.0448,50.8246,50.8833,74400.0
2009-03-05 13:35:00,69.3,69.35,69.24,69.33,49800.0,50.8613,50.898,50.8173,50.8833,49800.0
2009-03-05 13:40:00,69.33,69.54,69.05,69.09,108600.0,50.8833,51.0374,50.6778,50.7072,108600.0
2009-03-05 13:45:00,69.09,69.33,69.07,69.11,141000.0,50.7072,50.8833,50.6925,50.7219,141000.0
2009-03-05 13:50:00,69.11,69.2,69.02,69.18,110900.0,50.7219,50.7879,50.6558,50.7732,110900.0
2009-03-05 13:55:00,69.21,69.39,69.11,69.29,106200.0,50.7953,50.9274,50.7219,50.854,106200.0
2009-03-05 14:00:00,69.31,69.31,69.17,69.21,84700.0,50.8686,50.8686,50.7659,50.7953,84700.0
2009-03-05 14:05:00,69.2,69.2,69.0,69.1,83600.0,50.7879,50.7879,50.6411,50.7145,83600.0
2009-03-05 14:10:00,69.12,69.12,68.92,69.02,83900.0,50.7292,50.7292,50.5824,50.6558,83900.0
2009-03-05 14:15:00,69.03,69.29,68.97,69.21,115100.0,50.6631,50.854,50.6191,50.7953,115100.0
2009-03-05 14:20:00,69.2,69.21,68.79,68.83,116100.0,50.7879,50.7953,50.487,50.5164,116100.0
2009-03-05 14:25:00,68.81,69.01,68.77,68.88,93900.0,50.5017,50.6485,50.4723,50.5531,93900.0
2009-03-05 14:30:00,68.89,69.11,68.81,69.09,147000.0,50.5604,50.7219,50.5017,50.7072,147000.0
2009-03-05 14:35:00,69.11,69.23,69.01,69.08,92300.0,50.7219,50.8099,50.6485,50.6998,92300.0
2009-03-05 14:40:00,69.05,69.1,68.91,68.96,65300.0,50.6778,50.7145,50.5751,50.6118,65300.0
2009-03-05 14:45:00,68.96,69.18,68.89,69.01,99900.0,50.6118,50.7732,50.5604,50.6485,99900.0
2009-03-05 14:50:00,69.01,69.07,68.9,68.95,62800.0,50.6485,50.6925,50.5677,50.6044,62800.0
2009-03-05 14:55:00,68.97,69.05,68.72,68.85,141300.0,50.6191,50.6778,50.4356,50.531,141300.0
2009-03-05 15:00:00,68.82,68.98,68.79,68.91,78100.0,50.509,50.6264,50.487,50.5751,78100.0
2009-03-05 15:05:00,68.91,69.23,68.81,69.09,102500.0,50.5751,50.8099,50.5017,50.7072,102500.0
2009-03-05 15:10:00,69.07,69.41,69.07,69.34,116500.0,50.6925,50.942,50.6925,50.8907,116500.0
2009-03-05 15:15:00,69.35,69.5,69.13,69.14,121400.0,50.898,51.0081,50.7365,50.7439,121400.0
2009-03-05 15:20:00,69.15,69.37,69.07,69.12,110500.0,50.7512,50.9127,50.6925,50.7292,110500.0
2009-03-05 15:25:00,69.12,69.13,68.89,68.97,189800.0,50.7292,50.7365,50.5604,50.6191,189800.0
2009-03-05 15:30:00,68.97,69.06,68.63,68.63,142300.0,50.6191,50.6852,50.3696,50.3696,142300.0
2009-03-05 15:35:00,68.66,68.66,68.39,68.44,248800.0,50.3916,50.3916,50.1934,50.2301,248800.0
2009-03-05 15:40:00,68.46,68.64,68.3,68.5,192200.0,50.2448,50.3769,50.1274,50.2742,192200.0
2009-03-05 15:45:00,68.51,68.97,68.46,68.96,143100.0,50.2815,50.6191,50.2448,50.6118,143100.0
2009-03-05 15:50:00,68.96,68.96,68.7,68.88,178400.0,50.6118,50.6118,50.4209,50.5531,178400.0
2009-03-05 15:55:00,68.89,68.98,68.79,68.94,241200.0,50.5604,50.6264,50.487,50.5971,241200.0
2009-03-06 09:30:00,69.51,69.6,69.23,69.26,126400.0,51.0154,51.0815,50.8099,50.8319,126400.0
2009-03-06 09:35:00,69.26,69.67,69.23,69.5,79100.0,50.8319,51.1329,50.8099,51.0081,79100.0
2009-03-06 09:40:00,69.51,70.54,69.45,70.48,134200.0,51.0154,51.7714,50.9714,51.7273,134200.0
2009-03-06 09:45:00,70.5,70.58,70.2,70.25,112100.0,51.742,51.8007,51.5218,51.5585,112100.0
2009-03-06 09:50:00,70.25,70.3,69.92,69.96,77400.0,51.5585,51.5952,51.3163,51.3457,77400.0
2009-03-06 09:55:00,69.95,70.01,69.64,69.66,120400.0,51.3384,51.3824,51.1108,51.1255,120400.0
2009-03-06 10:00:00,69.68,69.86,69.4,69.45,171000.0,51.1402,51.2723,50.9347,50.9714,171000.0
2009-03-06 10:05:00,69.42,69.58,69.29,69.49,82600.0,50.9494,51.0668,50.854,51.0008,82600.0
2009-03-06 10:10:00,69.49,69.65,69.21,69.33,107500.0,51.0008,51.1182,50.7953,50.8833,107500.0
2009-03-06 10:15:00,69.3,69.34,68.87,69.05,103600.0,50.8613,50.8907,50.5457,50.6778,103600.0
2009-03-06 10:20:00,69.07,69.13,68.87,69.05,87400.0,50.6925,50.7365,50.5457,50.6778,87400.0
2009-03-06 10:25:00,69.05,69.23,68.93,69.2,81600.0,50.6778,50.8099,50.5898,50.7879,81600.0
2009-03-06 10:30:00,69.17,69.32,68.87,68.92,65300.0,50.7659,50.876,50.5457,50.5824,65300.0
2009-03-06 10:35:00,68.93,68.95,68.69,68.77,74600.0,50.5898,50.6044,50.4136,50.4723,74600.0
2009-03-06 10:40:00,68.77,69.04,68.77,69.0,65500.0,50.4723,50.6705,50.4723,50.6411,65500.0
2009-03-06 10:45:00,68.98,69.02,68.52,68.61,87500.0,50.6264,50.6558,50.2888,50.3549,87500.0
2009-03-06 10:50:00,68.61,68.62,68.29,68.36,111600.0,50.3549,50.3622,50.12,50.1714,111600.0
2009-03-06 10:55:00,68.34,68.51,68.1,68.21,132400.0,50.1567,50.2815,49.9806,50.0613,132400.0
2009-03-06 11:00:00,68.21,68.36,68.04,68.36,137800.0,50.0613,50.1714,49.9366,50.1714,137800.0
2009-03-06 11:05:00,68.35,68.36,68.12,68.27,66200.0,50.1641,50.1714,49.9953,50.1054,66200.0
2009-03-06 11:10:00,68.26,68.5,68.24,68.45,79700.0,50.098,50.2742,50.0833,50.2375,79700.0
2009-03-06 11:15:00,68.46,68.56,68.34,68.44,65500.0,50.2448,50.3182,50.1567,50.2301,65500.0
2009-03-06 11:20:00,68.45,68.48,68.2,68.2,46900.0,50.2375,50.2595,50.054,50.054,46900.0
2009-03-06 11:25:00,68.22,68.34,68.14,68.32,68500.0,50.0687,50.1567,50.0099,50.1421,68500.0
2009-03-06 11:30:00,68.32,68.72,68.3,68.62,74500.0,50.1421,50.4356,50.1274,50.3622,74500.0
2009-03-06 11:35:00,68.61,68.73,68.42,68.43,54100.0,50.3549,50.443,50.2154,50.2228,54100.0
2009-03-06 11:40:00,68.44,68.49,68.22,68.26,78800.0,50.2301,50.2668,50.0687,50.098,78800.0
2009-03-06 11:45:00,68.27,68.34,68.18,68.33,54000.0,50.1054,50.1567,50.0393,50.1494,54000.0
2009-03-06 11:50:00,68.34,68.48,68.31,68.46,60900.0,50.1567,50.2595,50.1347,50.2448,60900.0
2009-03-06 11:55:00,68.46,68.65,68.44,68.45,48400.0,50.2448,50.3843,50.2301,50.2375,48400.0
2009-03-06 12:00:00,68.45,68.73,68.45,68.58,44700.0,50.2375,50.443,50.2375,50.3329,44700.0
2009-03-06 12:05:00,68.59,68.88,68.59,68.79,32700.0,50.3402,50.5531,50.3402,50.487,32700.0
2009-03-06 12:10:00,68.79,68.82,68.64,68.74,47300.0,50.487,50.509,50.3769,50.4503,47300.0
2009-03-06 12:15:00,68.75,68.91,68.6,68.64,36100.0,50.4576,50.5751,50.3476,50.3769,36100.0
2009-03-06 12:20:00,68.65,68.77,68.51,68.51,48400.0,50.3843,50.4723,50.2815,50.2815,48400.0
2009-03-06 12:25:00,68.52,68.52,68.39,68.44,44100.0,50.2888,50.2888,50.1934,50.2301,44100.0
2009-03-06 12:30:00,68.44,68.5,68.31,68.41,25300.0,50.2301,50.2742,50.1347,50.2081,25300.0
2009-03-06 12:35:00,68.39,68.39,68.24,68.37,56700.0,50.1934,50.1934,50.0833,50.1788,56700.0
2009-03-06 12:40:00,68.35,68.35,68.04,68.1,30800.0,50.1641,50.1641,49.9366,49.9806,30800.0
2009-03-06 12:45:00,68.1,68.1,67.82,67.87,102800.0,49.9806,49.9806,49.7751,49.8118,102800.0
2009-03-06 12:50:00,67.89,67.99,67.85,67.94,30900.0,49.8265,49.8999,49.7971,49.8632,30900.0
2009-03-06 12:55:00,67.9,68.21,67.84,68.19,45200.0,49.8338,50.0613,49.7898,50.0466,45200.0
2009-03-06 13:00:00,68.18,68.2,68.06,68.12,33800.0,50.0393,50.054,49.9512,49.9953,33800.0
2009-03-06 13:05:00,68.11,68.12,67.99,68.05,60200.0,49.9879,49.9953,49.8999,49.9439,60200.0
2009-03-06 13:10:00,68.07,68.17,67.9,67.9,102500.0,49.9586,50.032,49.8338,49.8338,102500.0
2009-03-06 13:15:00,67.9,67.96,67.77,67.84,39000.0,49.8338,49.8778,49.7384,49.7898,39000.0
2009-03-06 13:20:00,67.84,67.87,67.71,67.79,57800.0,49.7898,49.8118,49.6944,49.7531,57800.0
2009-03-06 13:25:00,67.76,67.95,67.73,67.86,36500.0,49.7311,49.8705,49.709,49.8044,36500.0
2009-03-06 13:30:00,67.85,67.9,67.59,67.7,36600.0,49.7971,49.8338,49.6063,49.687,36600.0
2009-03-06 13:35:00,67.72,67.83,67.66,67.69,52500.0,49.7017,49.7824,49.6577,49.6797,52500.0
2009-03-06 13:40:00,67.71,67.71,67.52,67.58,83000.0,49.6944,49.6944,49.5549,49.5989,83000.0
2009-03-06 13:45:00,67.56,67.79,67.53,67.71,55800.0,49.5843,49.7531,49.5623,49.6944,55800.0
2009-03-06 13:50:00,67.72,67.81,67.59,67.77,34200.0,49.7017,49.7678,49.6063,49.7384,34200.0
2009-03-06 13:55:00,67.76,67.84,67.71,67.79,71100.0,49.7311,49.7898,49.6944,49.7531,71100.0
2009-03-06 14:00:00,67.8,68.14,67.8,67.9,126400.0,49.7604,50.0099,49.7604,49.8338,126400.0
2009-03-06 14:05:00,67.91,68.13,67.81,68.13,101800.0,49.8411,50.0026,49.7678,50.0026,101800.0
2009-03-06 14:10:00,68.12,68.13,67.85,67.98,48900.0,49.9953,50.0026,49.7971,49.8925,48900.0
2009-03-06 14:15:00,67.97,67.97,67.62,67.69,38500.0,49.8852,49.8852,49.6283,49.6797,38500.0
2009-03-06 14:20:00,67.7,67.76,67.62,67.67,40300.0,49.687,49.7311,49.6283,49.665,40300.0
2009-03-06 14:25:00,67.65,68.0,67.6,67.99,52200.0,49.6503,49.9072,49.6136,49.8999,52200.0
2009-03-06 14:30:00,68.01,68.05,67.77,67.87,66900.0,49.9145,49.9439,49.7384,49.8118,66900.0
2009-03-06 14:35:00,67.84,68.03,67.69,67.92,58900.0,49.7898,49.9292,49.6797,49.8485,58900.0
2009-03-06 14:40:00,67.86,67.9,67.42,67.57,185100.0,49.8044,49.8338,49.4815,49.5916,185100.0
2009-03-06 14:45:00,67.58,67.75,67.49,67.53,56400.0,49.5989,49.7237,49.5329,49.5623,56400.0
2009-03-06 14:50:00,67.56,67.62,67.42,67.46,92200.0,49.5843,49.6283,49.4815,49.5109,92200.0
2009-03-06 14:55:00,67.46,67.53,67.3,67.4,59800.0,49.5109,49.5623,49.3934,49.4668,59800.0
2009-03-06 15:00:00,67.37,67.52,67.3,67.4,69400.0,49.4448,49.5549,49.3934,49.4668,69400.0
2009-03-06 15:05:00,67.41,67.44,67.22,67.37,51400.0,49.4742,49.4962,49.3347,49.4448,51400.0
2009-03-06 15:10:00,67.39,67.52,67.35,67.43,90100.0,49.4595,49.5549,49.4301,49.4889,90100.0
2009-03-06 15:15:00,67.36,67.7,67.35,67.64,58500.0,49.4375,49.687,49.4301,49.643,58500.0
2009-03-06 15:20:00,67.6,67.6,67.29,67.3,73200.0,49.6136,49.6136,49.3861,49.3934,73200.0
2009-03-06 15:25:00,67.29,67.46,67.23,67.33,55100.0,49.3861,49.5109,49.3421,49.4155,55100.0
2009-03-06 15:30:00,67.33,67.88,67.33,67.87,142800.0,49.4155,49.8191,49.4155,49.8118,142800.0
2009-03-06 15:35:00,67.89,67.96,67.7,67.75,185200.0,49.8265,49.8778,49.687,49.7237,185200.0
2009-03-06 15:40:00,67.74,68.4,67.71,68.34,188500.0,49.7164,50.2008,49.6944,50.1567,188500.0
2009-03-06 15:45:00,68.33,68.76,68.08,68.31,228900.0,50.1494,50.465,49.9659,50.1347,228900.0
2009-03-06 15:50:00,68.28,68.82,68.25,68.79,197800.0,50.1127,50.509,50.0907,50.487,197800.0
2009-03-06 15:55:00,68.8,69.13,68.78,68.99,199300.0,50.4943,50.7365,50.4797,50.6338,199300.0
2009-03-09 09:30:00,68.09,68.45,68.09,68.45,97000.0,49.9733,50.2375,49.9733,50.2375,97000.0
2009-03-09 09:35:00,68.47,68.69,68.45,68.67,51900.0,50.2521,50.4136,50.2375,50.3989,51900.0
2009-03-09 09:40:00,68.68,68.96,68.67,68.88,150700.0,50.4063,50.6118,50.3989,50.5531,150700.0
2009-03-09 09:45:00,68.84,69.37,68.81,69.33,160400.0,50.5237,50.9127,50.5017,50.8833,160400.0
2009-03-09 09:50:00,69.33,69.57,69.29,69.4,140900.0,50.8833,51.0595,50.854,50.9347,140900.0
2009-03-09 09:55:00,69.41,69.46,69.04,69.07,102800.0,50.942,50.9787,50.6705,50.6925,102800.0
2009-03-09 10:00:00,69.08,69.36,69.03,69.35,69000.0,50.6998,50.9053,50.6631,50.898,69000.0
2009-03-09 10:05:00,69.35,69.9,69.35,69.7,144800.0,50.898,51.3017,50.898,51.1549,144800.0
2009-03-09 10:10:00,69.69,70.12,69.66,69.99,94700.0,51.1475,51.4631,51.1255,51.3677,94700.0
2009-03-09 10:15:00,69.93,70.13,69.85,69.98,96100.0,51.3237,51.4705,51.265,51.3604,96100.0
2009-03-09 10:20:00,69.99,70.01,69.79,69.84,80800.0,51.3677,51.3824,51.2209,51.2576,80800.0
2009-03-09 10:25:00,69.82,69.85,69.63,69.63,113700.0,51.2429,51.265,51.1035,51.1035,113700.0
2009-03-09 10:30:00,69.62,69.8,69.46,69.52,89400.0,51.0962,51.2283,50.9787,51.0228,89400.0
2009-03-09 10:35:00,69.5,69.52,69.2,69.34,78700.0,51.0081,51.0228,50.7879,50.8907,78700.0
2009-03-09 10:40:00,69.34,69.59,69.24,69.59,67200.0,50.8907,51.0741,50.8173,51.0741,67200.0
2009-03-09 10:45:00,69.65,69.69,69.39,69.39,92200.0,51.1182,51.1475,50.9274,50.9274,92200.0
2009-03-09 10:50:00,69.38,69.54,69.25,69.44,66000.0,50.92,51.0374,50.8246,50.9641,66000.0
2009-03-09 10:55:00,69.41,69.44,68.97,69.04,65900.0,50.942,50.9641,50.6191,50.6705,65900.0
2009-03-09 11:00:00,69.01,69.32,69.01,69.03,91400.0,50.6485,50.876,50.6485,50.6631,91400.0
2009-03-09 11:05:00,69.04,69.07,68.8,68.86,74100.0,50.6705,50.6925,50.4943,50.5384,74100.0
2009-03-09 11:10:00,68.86,69.08,68.83,69.08,30500.0,50.5384,50.6998,50.5164,50.6998,30500.0
2009-03-09 11:15:00,69.08,69.14,68.88,68.91,26600.0,50.6998,50.7439,50.5531,50.5751,26600.0
2009-03-09 11:20:00,68.94,69.01,68.73,68.93,99300.0,50.5971,50.6485,50.443,50.5898,99300.0
2009-03-09 11:25:00,68.94,69.22,68.92,69.1,47500.0,50.5971,50.8026,50.5824,50.7145,47500.0
2009-03-09 11:30:00,69.12,69.31,69.04,69.17,64200.0,50.7292,50.8686,50.6705,50.7659,64200.0
2009-03-09 11:35:00,69.16,69.36,69.08,69.21,50600.0,50.7586,50.9053,50.6998,50.7953,50600.0
2009-03-09 11:40:00,69.24,69.26,69.03,69.21,61000.0,50.8173,50.8319,50.6631,50.7953,61000.0
2009-03-09 11:45:00,69.21,69.34,69.13,69.25,114500.0,50.7953,50.8907,50.7365,50.8246,114500.0
2009-03-09 11:50:00,69.25,69.3,69.05,69.05,65700.0,50.8246,50.8613,50.6778,50.6778,65700.0
2009-03-09 11:55:00,69.03,69.09,68.85,69.07,38800.0,50.6631,50.7072,50.531,50.6925,38800.0
2009-03-09 12:00:00,69.06,69.16,68.97,69.12,75100.0,50.6852,50.7586,50.6191,50.7292,75100.0
2009-03-09 12:05:00,69.12,69.17,68.99,69.08,43800.0,50.7292,50.7659,50.6338,50.6998,43800.0
2009-03-09 12:10:00,69.07,69.44,69.07,69.42,141900.0,50.6925,50.9641,50.6925,50.9494,141900.0
2009-03-09 12:15:00,69.4,69.47,69.32,69.43,59700.0,50.9347,50.9861,50.876,50.9567,59700.0
2009-03-09 12:20:00,69.45,69.56,69.35,69.48,79800.0,50.9714,51.0521,50.898,50.9934,79800.0
2009-03-09 12:25:00,69.47,69.47,69.22,69.23,90600.0,50.9861,50.9861,50.8026,50.8099,90600.0
2009-03-09 12:30:00,69.24,69.29,69.16,69.23,29300.0,50.8173,50.854,50.7586,50.8099,29300.0
2009-03-09 12:35:00,69.25,69.3,68.86,68.86,59500.0,50.8246,50.8613,50.5384,50.5384,59500.0
2009-03-09 12:40:00,68.86,68.94,68.79,68.91,62400.0,50.5384,50.5971,50.487,50.5751,62400.0
2009-03-09 12:45:00,68.92,68.97,68.87,68.94,85900.0,50.5824,50.6191,50.5457,50.5971,85900.0
2009-03-09 12:50:00,68.94,69.0,68.89,68.92,47500.0,50.5971,50.6411,50.5604,50.5824,47500.0
2009-03-09 12:55:00,68.93,69.0,68.9,68.92,27900.0,50.5898,50.6411,50.5677,50.5824,27900.0
2009-03-09 13:00:00,68.92,68.92,68.67,68.69,53300.0,50.5824,50.5824,50.3989,50.4136,53300.0
2009-03-09 13:05:00,68.69,68.7,68.36,68.43,87900.0,50.4136,50.4209,50.1714,50.2228,87900.0
2009-03-09 13:10:00,68.42,68.47,68.33,68.44,62400.0,50.2154,50.2521,50.1494,50.2301,62400.0
2009-03-09 13:15:00,68.43,68.55,68.36,68.49,31500.0,50.2228,50.3109,50.1714,50.2668,31500.0
2009-03-09 13:20:00,68.5,68.54,68.32,68.33,63000.0,50.2742,50.3035,50.1421,50.1494,63000.0
2009-03-09 13:25:00,68.3,68.5,68.27,68.46,87700.0,50.1274,50.2742,50.1054,50.2448,87700.0
2009-03-09 13:30:00,68.46,68.59,68.36,68.58,49500.0,50.2448,50.3402,50.1714,50.3329,49500.0
2009-03-09 13:35:00,68.59,68.64,68.42,68.43,26200.0,50.3402,50.3769,50.2154,50.2228,26200.0
2009-03-09 13:40:00,68.43,68.65,68.39,68.57,46400.0,50.2228,50.3843,50.1934,50.3255,46400.0
2009-03-09 13:45:00,68.57,68.64,68.45,68.62,112600.0,50.3255,50.3769,50.2375,50.3622,112600.0
2009-03-09 13:50:00,68.69,68.8,68.68,68.69,55700.0,50.4136,50.4943,50.4063,50.4136,55700.0
2009-03-09 13:55:00,68.69,68.78,68.52,68.59,37100.0,50.4136,50.4797,50.2888,50.3402,37100.0
2009-03-09 14:00:00,68.6,69.04,68.48,68.99,138700.0,50.3476,50.6705,50.2595,50.6338,138700.0
2009-03-09 14:05:00,68.98,69.07,68.92,68.98,43900.0,50.6264,50.6925,50.5824,50.6264,43900.0
2009-03-09 14:10:00,69.0,69.04,68.77,68.85,55200.0,50.6411,50.6705,50.4723,50.531,55200.0
2009-03-09 14:15:00,68.85,68.93,68.73,68.86,68800.0,50.531,50.5898,50.443,50.5384,68800.0
2009-03-09 14:20:00,68.85,68.88,68.51,68.57,97600.0,50.531,50.5531,50.2815,50.3255,97600.0
2009-03-09 14:25:00,68.57,68.7,68.45,68.68,77700.0,50.3255,50.4209,50.2375,50.4063,77700.0
2009-03-09 14:30:00,68.67,68.67,68.4,68.52,67900.0,50.3989,50.3989,50.2008,50.2888,67900.0
2009-03-09 14:35:00,68.51,68.57,68.27,68.47,62500.0,50.2815,50.3255,50.1054,50.2521,62500.0
2009-03-09 14:40:00,68.46,68.56,68.32,68.41,58500.0,50.2448,50.3182,50.1421,50.2081,58500.0
2009-03-09 14:45:00,68.4,68.74,68.32,68.64,41200.0,50.2008,50.4503,50.1421,50.3769,41200.0
2009-03-09 14:50:00,68.67,68.87,68.62,68.68,51800.0,50.3989,50.5457,50.3622,50.4063,51800.0
2009-03-09 14:55:00,68.7,68.77,68.47,68.58,52700.0,50.4209,50.4723,50.2521,50.3329,52700.0
2009-03-09 15:00:00,68.55,68.77,68.55,68.65,38300.0,50.3109,50.4723,50.3109,50.3843,38300.0
2009-03-09 15:05:00,68.64,68.64,68.3,68.5,52500.0,50.3769,50.3769,50.1274,50.2742,52500.0
2009-03-09 15:10:00,68.51,68.51,68.05,68.1,95700.0,50.2815,50.2815,49.9439,49.9806,95700.0
2009-03-09 15:15:00,68.12,68.12,67.85,68.02,95800.0,49.9953,49.9953,49.7971,49.9219,95800.0
2009-03-09 15:20:00,67.97,68.1,67.94,68.01,34800.0,49.8852,49.9806,49.8632,49.9145,34800.0
2009-03-09 15:25:00,68.02,68.3,67.94,68.18,36700.0,49.9219,50.1274,49.8632,50.0393,36700.0
2009-03-09 15:30:00,68.15,68.4,68.03,68.24,82100.0,50.0173,50.2008,49.9292,50.0833,82100.0
2009-03-09 15:35:00,68.24,68.42,68.0,68.0,132000.0,50.0833,50.2154,49.9072,49.9072,132000.0
2009-03-09 15:40:00,67.99,68.19,67.97,68.09,71200.0,49.8999,50.0466,49.8852,49.9733,71200.0
2009-03-09 15:45:00,68.09,68.11,67.91,67.94,97000.0,49.9733,49.9879,49.8411,49.8632,97000.0
2009-03-09 15:50:00,67.96,68.27,67.9,68.16,93200.0,49.8778,50.1054,49.8338,50.0246,93200.0
2009-03-09 15:55:00,68.17,68.34,68.16,68.27,195700.0,50.032,50.1567,50.0246,50.1054,195700.0
2009-03-10 09:30:00,69.66,69.95,69.49,69.79,91800.0,51.1255,51.3384,51.0008,51.2209,91800.0
2009-03-10 09:35:00,69.78,70.2,69.74,70.07,64800.0,51.2136,51.5218,51.1842,51.4264,64800.0
2009-03-10 09:40:00,70.08,70.48,70.03,70.45,111200.0,51.4338,51.7273,51.3971,51.7053,111200.0
2009-03-10 09:45:00,70.45,70.63,70.45,70.54,232800.0,51.7053,51.8374,51.7053,51.7714,232800.0
2009-03-10 09:50:00,70.56,70.91,70.43,70.72,136400.0,51.7861,52.0429,51.6906,51.9035,136400.0
2009-03-10 09:55:00,70.72,70.81,70.54,70.55,467700.0,51.9035,51.9695,51.7714,51.7787,467700.0
2009-03-10 10:00:00,70.54,70.9,70.54,70.74,284200.0,51.7714,52.0356,51.7714,51.9182,284200.0
2009-03-10 10:05:00,70.74,71.0,70.67,70.98,89400.0,51.9182,52.109,51.8668,52.0943,89400.0
2009-03-10 10:10:00,70.98,71.23,70.91,71.19,106200.0,52.0943,52.2778,52.0429,52.2484,106200.0
2009-03-10 10:15:00,71.17,71.42,71.17,71.27,149600.0,52.2338,52.4172,52.2338,52.3071,149600.0
2009-03-10 10:20:00,71.26,71.29,71.13,71.16,65500.0,52.2998,52.3218,52.2044,52.2264,65500.0
2009-03-10 10:25:00,71.16,71.19,71.0,71.04,91100.0,52.2264,52.2484,52.109,52.1383,91100.0
2009-03-10 10:30:00,71.05,71.16,71.05,71.06,71700.0,52.1457,52.2264,52.1457,52.153,71700.0
2009-03-10 10:35:00,71.06,71.08,70.92,71.05,85400.0,52.153,52.1677,52.0503,52.1457,85400.0
2009-03-10 10:40:00,71.06,71.14,70.99,71.04,59400.0,52.153,52.2117,52.1016,52.1383,59400.0
2009-03-10 10:45:00,71.05,71.4,71.05,71.29,74400.0,52.1457,52.4026,52.1457,52.3218,74400.0
2009-03-10 10:50:00,71.26,71.43,71.25,71.36,90600.0,52.2998,52.4246,52.2925,52.3732,90600.0
2009-03-10 10:55:00,71.36,71.36,71.11,71.16,62000.0,52.3732,52.3732,52.1897,52.2264,62000.0
2009-03-10 11:00:00,71.17,71.21,71.03,71.04,53500.0,52.2338,52.2631,52.131,52.1383,53500.0
2009-03-10 11:05:00,71.01,71.1,71.0,71.02,30600.0,52.1163,52.1824,52.109,52.1237,30600.0
2009-03-10 11:10:00,71.01,71.1,70.94,71.09,48700.0,52.1163,52.1824,52.0649,52.175,48700.0
2009-03-10 11:15:00,71.1,71.25,71.06,71.16,46600.0,52.1824,52.2925,52.153,52.2264,46600.0
2009-03-10 11:20:00,71.18,71.3,71.15,71.2,47500.0,52.2411,52.3292,52.2191,52.2558,47500.0
2009-03-10 11:25:00,71.22,71.5,71.19,71.45,72100.0,52.2704,52.4759,52.2484,52.4393,72100.0
2009-03-10 11:30:00,71.45,71.53,71.43,71.45,29100.0,52.4393,52.498,52.4246,52.4393,29100.0
2009-03-10 11:35:00,71.45,71.48,71.3,71.33,61400.0,52.4393,52.4613,52.3292,52.3512,61400.0
2009-03-10 11:40:00,71.34,71.37,71.26,71.27,70300.0,52.3585,52.3805,52.2998,52.3071,70300.0
2009-03-10 11:45:00,71.28,71.39,71.26,71.29,45500.0,52.3145,52.3952,52.2998,52.3218,45500.0
2009-03-10 11:50:00,71.29,71.51,71.29,71.41,63400.0,52.3218,52.4833,52.3218,52.4099,63400.0
2009-03-10 11:55:00,71.42,71.96,71.41,71.96,302700.0,52.4172,52.8136,52.4099,52.8136,302700.0
2009-03-10 12:00:00,71.96,72.2,71.87,72.11,176000.0,52.8136,52.9897,52.7475,52.9236,176000.0
2009-03-10 12:05:00,72.11,72.17,71.93,71.95,178800.0,52.9236,52.9677,52.7915,52.8062,178800.0
2009-03-10 12:10:00,71.94,72.02,71.91,71.91,90900.0,52.7989,52.8576,52.7769,52.7769,90900.0
2009-03-10 12:15:00,71.94,71.96,71.83,71.9,91200.0,52.7989,52.8136,52.7181,52.7695,91200.0
2009-03-10 12:20:00,71.9,71.9,71.82,71.84,50600.0,52.7695,52.7695,52.7108,52.7255,50600.0
2009-03-10 12:25:00,71.85,72.04,71.83,72.03,52000.0,52.7328,52.8723,52.7181,52.8649,52000.0
2009-03-10 12:30:00,72.02,72.09,71.98,72.08,68700.0,52.8576,52.909,52.8282,52.9016,68700.0
2009-03-10 12:35:00,72.04,72.04,71.93,71.95,54900.0,52.8723,52.8723,52.7915,52.8062,54900.0
2009-03-10 12:40:00,71.94,72.01,71.89,71.94,49100.0,52.7989,52.8503,52.7622,52.7989,49100.0
2009-03-10 12:45:00,71.95,72.0,71.89,71.89,55400.0,52.8062,52.8429,52.7622,52.7622,55400.0
2009-03-10 12:50:00,71.91,71.99,71.77,71.78,73600.0,52.7769,52.8356,52.6741,52.6815,73600.0
2009-03-10 12:55:00,71.77,71.82,71.72,71.74,53900.0,52.6741,52.7108,52.6374,52.6521,53900.0
2009-03-10 13:00:00,71.74,71.78,71.67,71.68,51000.0,52.6521,52.6815,52.6007,52.6081,51000.0
2009-03-10 13:05:00,71.68,71.76,71.63,71.74,98000.0,52.6081,52.6668,52.5714,52.6521,98000.0
2009-03-10 13:10:00,71.74,71.88,71.69,71.85,91400.0,52.6521,52.7548,52.6154,52.7328,91400.0
2009-03-10 13:15:00,71.85,71.93,71.79,71.83,58500.0,52.7328,52.7915,52.6888,52.7181,58500.0
2009-03-10 13:20:00,71.84,71.91,71.75,71.75,80500.0,52.7255,52.7769,52.6594,52.6594,80500.0
2009-03-10 13:25:00,71.73,71.76,71.64,71.75,57700.0,52.6448,52.6668,52.5787,52.6594,57700.0
2009-03-10 13:30:00,71.73,72.05,71.69,72.04,68700.0,52.6448,52.8796,52.6154,52.8723,68700.0
2009-03-10 13:35:00,72.03,72.04,71.87,71.91,56100.0,52.8649,52.8723,52.7475,52.7769,56100.0
2009-03-10 13:40:00,71.9,72.26,71.88,72.2,111800.0,52.7695,53.0337,52.7548,52.9897,111800.0
2009-03-10 13:45:00,72.2,72.21,72.02,72.1,72000.0,52.9897,52.997,52.8576,52.9163,72000.0
2009-03-10 13:50:00,72.12,72.14,71.84,71.84,113200.0,52.931,52.9457,52.7255,52.7255,113200.0
2009-03-10 13:55:00,71.84,71.85,71.69,71.79,63900.0,52.7255,52.7328,52.6154,52.6888,63900.0
2009-03-10 14:00:00,71.81,71.83,71.73,71.81,50700.0,52.7035,52.7181,52.6448,52.7035,50700.0
2009-03-10 14:05:00,71.82,71.96,71.69,71.77,117400.0,52.7108,52.8136,52.6154,52.6741,117400.0
2009-03-10 14:10:00,71.77,71.86,71.6,71.67,120200.0,52.6741,52.7402,52.5493,52.6007,120200.0
2009-03-10 14:15:00,71.66,71.7,71.49,71.66,88900.0,52.5934,52.6227,52.4686,52.5934,88900.0
2009-03-10 14:20:00,71.66,71.73,71.55,71.66,53200.0,52.5934,52.6448,52.5126,52.5934,53200.0
2009-03-10 14:25:00,71.66,71.86,71.63,71.75,183400.0,52.5934,52.7402,52.5714,52.6594,183400.0
2009-03-10 14:30:00,71.75,72.03,71.71,71.93,75900.0,52.6594,52.8649,52.6301,52.7915,75900.0
2009-03-10 14:35:00,71.93,72.05,71.7,71.77,215200.0,52.7915,52.8796,52.6227,52.6741,215200.0
2009-03-10 14:40:00,71.78,71.82,71.7,71.82,124600.0,52.6815,52.7108,52.6227,52.7108,124600.0
2009-03-10 14:45:00,71.85,71.88,71.36,71.39,185400.0,52.7328,52.7548,52.3732,52.3952,185400.0
2009-03-10 14:50:00,71.4,71.6,71.4,71.57,57000.0,52.4026,52.5493,52.4026,52.5273,57000.0
2009-03-10 14:55:00,71.59,71.96,71.57,71.96,135400.0,52.542,52.8136,52.5273,52.8136,135400.0
2009-03-10 15:00:00,71.97,72.04,71.86,71.87,94900.0,52.8209,52.8723,52.7402,52.7475,94900.0
2009-03-10 15:05:00,71.9,72.15,71.9,72.03,127900.0,52.7695,52.953,52.7695,52.8649,127900.0
2009-03-10 15:10:00,72.03,72.09,71.93,71.93,95700.0,52.8649,52.909,52.7915,52.7915,95700.0
2009-03-10 15:15:00,71.93,71.97,71.71,71.88,126400.0,52.7915,52.8209,52.6301,52.7548,126400.0
2009-03-10 15:20:00,71.89,72.08,71.81,71.93,91700.0,52.7622,52.9016,52.7035,52.7915,91700.0
2009-03-10 15:25:00,71.91,72.36,71.89,72.26,224000.0,52.7769,53.1071,52.7622,53.0337,224000.0
2009-03-10 15:30:00,72.26,72.3,71.99,72.11,100200.0,53.0337,53.0631,52.8356,52.9236,100200.0
2009-03-10 15:35:00,72.11,72.22,71.96,72.18,113300.0,52.9236,53.0044,52.8136,52.975,113300.0
2009-03-10 15:40:00,72.19,72.33,71.95,72.15,196700.0,52.9824,53.0851,52.8062,52.953,196700.0
2009-03-10 15:45:00,72.14,72.19,71.93,72.06,112900.0,52.9457,52.9824,52.7915,52.887,112900.0
2009-03-10 15:50:00,72.06,72.32,72.06,72.25,163400.0,52.887,53.0778,52.887,53.0264,163400.0
2009-03-10 15:55:00,72.26,72.5,72.24,72.37,176900.0,53.0337,53.2099,53.0191,53.1145,176900.0
2009-03-11 09:30:00,73.12,73.17,72.67,72.69,230700.0,53.6649,53.7016,53.3346,53.3493,230700.0
2009-03-11 09:35:00,72.64,73.01,72.45,73.01,286500.0,53.3126,53.5842,53.1732,53.5842,286500.0
2009-03-11 09:40:00,73.08,73.17,72.82,73.17,293500.0,53.6356,53.7016,53.4447,53.7016,293500.0
2009-03-11 09:45:00,73.16,73.64,73.14,73.51,241300.0,53.6943,54.0466,53.6796,53.9511,241300.0
2009-03-11 09:50:00,73.52,73.89,73.48,73.82,237700.0,53.9585,54.23,53.9291,54.1787,237700.0
2009-03-11 09:55:00,73.83,73.83,73.56,73.67,145700.0,54.186,54.186,53.9878,54.0686,145700.0
2009-03-11 10:00:00,73.67,73.78,73.48,73.56,112400.0,54.0686,54.1493,53.9291,53.9878,112400.0
2009-03-11 10:05:00,73.56,73.7,73.34,73.36,143000.0,53.9878,54.0906,53.8264,53.8411,143000.0
2009-03-11 10:10:00,73.36,73.44,73.3,73.36,63500.0,53.8411,53.8998,53.797,53.8411,63500.0
2009-03-11 10:15:00,73.36,73.44,73.23,73.33,116300.0,53.8411,53.8998,53.7456,53.819,116300.0
2009-03-11 10:20:00,73.33,73.51,73.3,73.36,82700.0,53.819,53.9511,53.797,53.8411,82700.0
2009-03-11 10:25:00,73.37,73.68,73.36,73.68,97300.0,53.8484,54.0759,53.8411,54.0759,97300.0
2009-03-11 10:30:00,73.68,73.75,73.5,73.56,93700.0,54.0759,54.1273,53.9438,53.9878,93700.0
2009-03-11 10:35:00,73.54,73.54,73.28,73.41,83300.0,53.9732,53.9732,53.7823,53.8778,83300.0
2009-03-11 10:40:00,73.39,73.45,73.26,73.27,83300.0,53.8631,53.9071,53.7677,53.775,83300.0
2009-03-11 10:45:00,73.26,73.26,73.1,73.18,272300.0,53.7677,53.7677,53.6502,53.709,272300.0
2009-03-11 10:50:00,73.2,73.43,73.18,73.39,141800.0,53.7236,53.8924,53.709,53.8631,141800.0
2009-03-11 10:55:00,73.4,73.45,73.32,73.35,71200.0,53.8704,53.9071,53.8117,53.8337,71200.0
2009-03-11 11:00:00,73.35,73.52,73.35,73.49,63200.0,53.8337,53.9585,53.8337,53.9365,63200.0
2009-03-11 11:05:00,73.5,73.55,73.35,73.52,72100.0,53.9438,53.9805,53.8337,53.9585,72100.0
2009-03-11 11:10:00,73.53,73.56,73.27,73.35,60200.0,53.9658,53.9878,53.775,53.8337,60200.0
2009-03-11 11:15:00,73.36,73.44,73.3,73.34,48300.0,53.8411,53.8998,53.797,53.8264,48300.0
2009-03-11 11:20:00,73.32,73.32,72.98,73.04,93900.0,53.8117,53.8117,53.5622,53.6062,93900.0
2009-03-11 11:25:00,73.04,73.18,73.03,73.09,103900.0,53.6062,53.709,53.5989,53.6429,103900.0
2009-03-11 11:30:00,73.11,73.15,72.89,72.89,147100.0,53.6576,53.6869,53.4961,53.4961,147100.0
2009-03-11 11:35:00,72.89,73.05,72.76,72.99,155400.0,53.4961,53.6135,53.4007,53.5695,155400.0
2009-03-11 11:40:00,72.98,73.01,72.79,72.82,140600.0,53.5622,53.5842,53.4227,53.4447,140600.0
2009-03-11 11:45:00,72.8,72.95,72.8,72.89,62500.0,53.4301,53.5401,53.4301,53.4961,62500.0
2009-03-11 11:50:00,72.89,73.09,72.87,73.06,77700.0,53.4961,53.6429,53.4814,53.6209,77700.0
2009-03-11 11:55:00,73.06,73.12,73.0,73.11,98300.0,53.6209,53.6649,53.5768,53.6576,98300.0
2009-03-11 12:00:00,73.1,73.2,73.1,73.13,44900.0,53.6502,53.7236,53.6502,53.6723,44900.0
2009-03-11 12:05:00,73.11,73.18,73.06,73.09,84000.0,53.6576,53.709,53.6209,53.6429,84000.0
2009-03-11 12:10:00,73.11,73.18,73.06,73.16,43200.0,53.6576,53.709,53.6209,53.6943,43200.0
2009-03-11 12:15:00,73.14,73.17,72.96,72.98,50800.0,53.6796,53.7016,53.5475,53.5622,50800.0
2009-03-11 12:20:00,72.96,72.98,72.79,72.86,136700.0,53.5475,53.5622,53.4227,53.4741,136700.0
2009-03-11 12:25:00,72.85,72.87,72.75,72.85,47600.0,53.4668,53.4814,53.3934,53.4668,47600.0
2009-03-11 12:30:00,72.83,72.93,72.83,72.93,38200.0,53.4521,53.5255,53.4521,53.5255,38200.0
2009-03-11 12:35:00,72.92,72.95,72.53,72.54,72500.0,53.5181,53.5401,53.2319,53.2392,72500.0
2009-03-11 12:40:00,72.53,72.61,72.48,72.51,61600.0,53.2319,53.2906,53.1952,53.2172,61600.0
2009-03-11 12:45:00,72.49,72.67,72.48,72.59,77100.0,53.2025,53.3346,53.1952,53.2759,77100.0
2009-03-11 12:50:00,72.61,72.66,72.53,72.57,62600.0,53.2906,53.3273,53.2319,53.2613,62600.0
2009-03-11 12:55:00,72.59,72.62,72.34,72.34,303200.0,53.2759,53.298,53.0925,53.0925,303200.0
2009-03-11 13:00:00,72.35,72.5,72.35,72.47,61100.0,53.0998,53.2099,53.0998,53.1879,61100.0
2009-03-11 13:05:00,72.49,72.54,72.34,72.4,77000.0,53.2025,53.2392,53.0925,53.1365,77000.0
2009-03-11 13:10:00,72.38,72.56,72.38,72.56,50000.0,53.1218,53.2539,53.1218,53.2539,50000.0
2009-03-11 13:15:00,72.54,72.77,72.52,72.72,156000.0,53.2392,53.408,53.2246,53.3713,156000.0
2009-03-11 13:20:00,72.74,72.74,72.63,72.65,130100.0,53.386,53.386,53.3053,53.32,130100.0
2009-03-11 13:25:00,72.66,72.66,72.36,72.42,58500.0,53.3273,53.3273,53.1071,53.1512,58500.0
2009-03-11 13:30:00,72.44,72.53,72.41,72.41,61600.0,53.1658,53.2319,53.1438,53.1438,61600.0
2009-03-11 13:35:00,72.44,72.91,72.43,72.91,87700.0,53.1658,53.5108,53.1585,53.5108,87700.0
2009-03-11 13:40:00,72.93,72.98,72.83,72.9,67100.0,53.5255,53.5622,53.4521,53.5035,67100.0
2009-03-11 13:45:00,72.93,72.94,72.72,72.72,33000.0,53.5255,53.5328,53.3713,53.3713,33000.0
2009-03-11 13:50:00,72.73,72.76,72.55,72.56,57700.0,53.3787,53.4007,53.2466,53.2539,57700.0
2009-03-11 13:55:00,72.56,72.81,72.56,72.8,52400.0,53.2539,53.4374,53.2539,53.4301,52400.0
2009-03-11 14:00:00,72.79,72.97,72.78,72.87,81600.0,53.4227,53.5548,53.4154,53.4814,81600.0
2009-03-11 14:05:00,72.83,72.83,72.39,72.41,103000.0,53.4521,53.4521,53.1291,53.1438,103000.0
2009-03-11 14:10:00,72.39,72.47,72.28,72.47,104100.0,53.1291,53.1879,53.0484,53.1879,104100.0
2009-03-11 14:15:00,72.47,72.47,72.06,72.1,228800.0,53.1879,53.1879,52.887,52.9163,228800.0
2009-03-11 14:20:00,72.09,72.19,72.07,72.12,77100.0,52.909,52.9824,52.8943,52.931,77100.0
2009-03-11 14:25:00,72.11,72.2,72.0,72.2,63400.0,52.9236,52.9897,52.8429,52.9897,63400.0
2009-03-11 14:30:00,72.19,72.32,72.17,72.29,122800.0,52.9824,53.0778,52.9677,53.0558,122800.0
2009-03-11 14:35:00,72.3,72.42,72.23,72.37,90700.0,53.0631,53.1512,53.0117,53.1145,90700.0
2009-03-11 14:40:00,72.36,72.69,72.28,72.66,159500.0,53.1071,53.3493,53.0484,53.3273,159500.0
2009-03-11 14:45:00,72.65,72.84,72.62,72.68,99300.0,53.32,53.4594,53.298,53.342,99300.0
2009-03-11 14:50:00,72.69,72.74,72.59,72.7,43400.0,53.3493,53.386,53.2759,53.3567,43400.0
2009-03-11 14:55:00,72.69,72.69,72.5,72.51,56400.0,53.3493,53.3493,53.2099,53.2172,56400.0
2009-03-11 15:00:00,72.51,72.86,72.51,72.82,52000.0,53.2172,53.4741,53.2172,53.4447,52000.0
2009-03-11 15:05:00,72.82,72.96,72.69,72.95,61100.0,53.4447,53.5475,53.3493,53.5401,61100.0
2009-03-11 15:10:00,72.96,73.15,72.89,73.13,81400.0,53.5475,53.6869,53.4961,53.6723,81400.0
2009-03-11 15:15:00,73.13,73.13,72.94,73.09,97900.0,53.6723,53.6723,53.5328,53.6429,97900.0
2009-03-11 15:20:00,73.08,73.32,73.06,73.17,104200.0,53.6356,53.8117,53.6209,53.7016,104200.0
2009-03-11 15:25:00,73.18,73.29,73.07,73.11,64000.0,53.709,53.7897,53.6282,53.6576,64000.0
2009-03-11 15:30:00,73.1,73.22,72.98,73.2,72300.0,53.6502,53.7383,53.5622,53.7236,72300.0
2009-03-11 15:35:00,73.19,73.4,73.11,73.38,89600.0,53.7163,53.8704,53.6576,53.8557,89600.0
2009-03-11 15:40:00,73.36,73.44,73.33,73.37,91300.0,53.8411,53.8998,53.819,53.8484,91300.0
2009-03-11 15:45:00,73.37,73.41,72.95,73.07,164600.0,53.8484,53.8778,53.5401,53.6282,164600.0
2009-03-11 15:50:00,73.06,73.18,72.98,72.98,91100.0,53.6209,53.709,53.5622,53.5622,91100.0
2009-03-11 15:55:00,72.98,72.99,72.68,72.74,322200.0,53.5622,53.5695,53.342,53.386,322200.0
2009-03-12 09:30:00,72.76,72.93,72.63,72.89,499300.0,53.4007,53.5255,53.3053,53.4961,499300.0
2009-03-12 09:35:00,72.92,72.92,72.49,72.5,222700.0,53.5181,53.5181,53.2025,53.2099,222700.0
2009-03-12 09:40:00,72.49,72.49,72.24,72.33,369300.0,53.2025,53.2025,53.0191,53.0851,369300.0
2009-03-12 09:45:00,72.31,72.37,72.12,72.37,213800.0,53.0704,53.1145,52.931,53.1145,213800.0
2009-03-12 09:50:00,72.37,72.44,72.27,72.39,78500.0,53.1145,53.1658,53.0411,53.1291,78500.0
2009-03-12 09:55:00,72.4,72.64,72.37,72.64,62300.0,53.1365,53.3126,53.1145,53.3126,62300.0
2009-03-12 10:00:00,72.67,73.04,72.63,72.98,125400.0,53.3346,53.6062,53.3053,53.5622,125400.0
2009-03-12 10:05:00,72.99,73.17,72.92,73.17,96600.0,53.5695,53.7016,53.5181,53.7016,96600.0
2009-03-12 10:10:00,73.18,73.31,73.08,73.17,85900.0,53.709,53.8044,53.6356,53.7016,85900.0
2009-03-12 10:15:00,73.18,73.44,73.15,73.34,218500.0,53.709,53.8998,53.6869,53.8264,218500.0
2009-03-12 10:20:00,73.32,73.73,73.32,73.51,209400.0,53.8117,54.1126,53.8117,53.9511,209400.0
2009-03-12 10:25:00,73.53,73.65,73.48,73.5,60900.0,53.9658,54.0539,53.9291,53.9438,60900.0
2009-03-12 10:30:00,73.52,73.69,73.37,73.4,75900.0,53.9585,54.0833,53.8484,53.8704,75900.0
2009-03-12 10:35:00,73.41,73.51,73.35,73.46,61100.0,53.8778,53.9511,53.8337,53.9145,61100.0
2009-03-12 10:40:00,73.46,73.89,73.43,73.85,97200.0,53.9145,54.23,53.8924,54.2007,97200.0
2009-03-12 10:45:00,73.83,74.17,73.77,74.01,112400.0,54.186,54.4355,54.142,54.3181,112400.0
2009-03-12 10:50:00,73.99,74.07,73.92,73.97,81600.0,54.3034,54.3621,54.2521,54.2888,81600.0
2009-03-12 10:55:00,73.96,73.98,73.84,73.89,321500.0,54.2814,54.2961,54.1933,54.23,321500.0
2009-03-12 11:00:00,73.89,74.03,73.81,73.84,189800.0,54.23,54.3328,54.1713,54.1933,189800.0
2009-03-12 11:05:00,73.85,73.87,73.67,73.8,277500.0,54.2007,54.2154,54.0686,54.164,277500.0
2009-03-12 11:10:00,73.79,73.9,73.7,73.88,107900.0,54.1566,54.2374,54.0906,54.2227,107900.0
2009-03-12 11:15:00,73.88,73.94,73.8,73.87,73600.0,54.2227,54.2667,54.164,54.2154,73600.0
2009-03-12 11:20:00,73.87,73.87,73.56,73.61,96000.0,54.2154,54.2154,53.9878,54.0245,96000.0
2009-03-12 11:25:00,73.6,73.71,73.53,73.6,195400.0,54.0172,54.0979,53.9658,54.0172,195400.0
2009-03-12 11:30:00,73.6,73.66,73.5,73.54,82400.0,54.0172,54.0612,53.9438,53.9732,82400.0
2009-03-12 11:35:00,73.54,73.67,73.51,73.65,55300.0,53.9732,54.0686,53.9511,54.0539,55300.0
2009-03-12 11:40:00,73.67,74.03,73.67,73.99,77900.0,54.0686,54.3328,54.0686,54.3034,77900.0
2009-03-12 11:45:00,74.0,74.08,73.89,73.89,51900.0,54.3108,54.3695,54.23,54.23,51900.0
2009-03-12 11:50:00,73.91,74.06,73.85,73.86,84900.0,54.2447,54.3548,54.2007,54.208,84900.0
2009-03-12 11:55:00,73.86,73.92,73.78,73.86,71600.0,54.208,54.2521,54.1493,54.208,71600.0
2009-03-12 12:00:00,73.86,73.98,73.86,73.94,35400.0,54.208,54.2961,54.208,54.2667,35400.0
2009-03-12 12:05:00,73.93,74.19,73.85,74.15,111300.0,54.2594,54.4502,54.2007,54.4209,111300.0
2009-03-12 12:10:00,74.14,74.15,73.99,74.11,29000.0,54.4135,54.4209,54.3034,54.3915,29000.0
2009-03-12 12:15:00,74.14,74.27,74.07,74.1,79800.0,54.4135,54.5089,54.3621,54.3842,79800.0
2009-03-12 12:20:00,74.11,74.23,74.05,74.06,57000.0,54.3915,54.4796,54.3475,54.3548,57000.0
2009-03-12 12:25:00,74.07,74.07,73.88,74.02,184000.0,54.3621,54.3621,54.2227,54.3255,184000.0
2009-03-12 12:30:00,74.02,74.2,73.94,74.14,100000.0,54.3255,54.4576,54.2667,54.4135,100000.0
2009-03-12 12:35:00,74.14,74.27,74.12,74.17,77300.0,54.4135,54.5089,54.3988,54.4355,77300.0
2009-03-12 12:40:00,74.17,74.24,74.15,74.22,32300.0,54.4355,54.4869,54.4209,54.4722,32300.0
2009-03-12 12:45:00,74.22,74.25,74.09,74.23,80600.0,54.4722,54.4943,54.3768,54.4796,80600.0
2009-03-12 12:50:00,74.24,74.43,74.12,74.43,134900.0,54.4869,54.6264,54.3988,54.6264,134900.0
2009-03-12 12:55:00,74.42,74.56,74.39,74.53,142500.0,54.619,54.7218,54.597,54.6998,142500.0
2009-03-12 13:00:00,74.53,74.59,74.32,74.45,119700.0,54.6998,54.7438,54.5456,54.641,119700.0
2009-03-12 13:05:00,74.46,74.56,74.34,74.53,85700.0,54.6484,54.7218,54.5603,54.6998,85700.0
2009-03-12 13:10:00,74.54,74.62,74.43,74.49,82500.0,54.7071,54.7658,54.6264,54.6704,82500.0
2009-03-12 13:15:00,74.48,74.52,74.39,74.45,101600.0,54.6631,54.6924,54.597,54.641,101600.0
2009-03-12 13:20:00,74.45,74.64,74.43,74.53,68700.0,54.641,54.7805,54.6264,54.6998,68700.0
2009-03-12 13:25:00,74.52,74.52,74.23,74.32,473300.0,54.6924,54.6924,54.4796,54.5456,473300.0
2009-03-12 13:30:00,74.32,74.4,74.27,74.34,133900.0,54.5456,54.6043,54.5089,54.5603,133900.0
2009-03-12 13:35:00,74.34,74.49,74.33,74.49,134700.0,54.5603,54.6704,54.553,54.6704,134700.0
2009-03-12 13:40:00,74.47,74.64,74.47,74.56,71300.0,54.6557,54.7805,54.6557,54.7218,71300.0
2009-03-12 13:45:00,74.55,74.64,74.54,74.58,61300.0,54.7144,54.7805,54.7071,54.7365,61300.0
2009-03-12 13:50:00,74.6,74.73,74.5,74.7,103800.0,54.7511,54.8465,54.6777,54.8245,103800.0
2009-03-12 13:55:00,74.71,74.71,74.55,74.6,72400.0,54.8319,54.8319,54.7144,54.7511,72400.0
2009-03-12 14:00:00,74.59,74.66,74.54,74.66,87000.0,54.7438,54.7952,54.7071,54.7952,87000.0
2009-03-12 14:05:00,74.66,74.73,74.43,74.52,117700.0,54.7952,54.8465,54.6264,54.6924,117700.0
2009-03-12 14:10:00,74.51,74.95,74.51,74.84,166000.0,54.6851,55.008,54.6851,54.9273,166000.0
2009-03-12 14:15:00,74.85,75.08,74.83,75.03,107000.0,54.9346,55.1034,54.9199,55.0667,107000.0
2009-03-12 14:20:00,75.03,75.14,74.89,74.9,168700.0,55.0667,55.1475,54.964,54.9713,168700.0
2009-03-12 14:25:00,74.92,75.02,74.91,74.99,110800.0,54.986,55.0594,54.9786,55.0374,110800.0
2009-03-12 14:30:00,75.0,75.02,74.89,74.97,95300.0,55.0447,55.0594,54.964,55.0227,95300.0
2009-03-12 14:35:00,74.98,75.14,74.94,75.03,186900.0,55.03,55.1475,55.0007,55.0667,186900.0
2009-03-12 14:40:00,75.06,75.23,75.05,75.17,266400.0,55.0887,55.2135,55.0814,55.1695,266400.0
2009-03-12 14:45:00,75.16,75.39,75.15,75.38,210900.0,55.1621,55.3309,55.1548,55.3236,210900.0
2009-03-12 14:50:00,75.39,75.46,75.29,75.29,155000.0,55.3309,55.3823,55.2575,55.2575,155000.0
2009-03-12 14:55:00,75.3,75.38,75.19,75.21,109200.0,55.2649,55.3236,55.1841,55.1988,109200.0
2009-03-12 15:00:00,75.2,75.25,75.08,75.08,104000.0,55.1915,55.2282,55.1034,55.1034,104000.0
2009-03-12 15:05:00,75.06,75.21,75.05,75.21,111700.0,55.0887,55.1988,55.0814,55.1988,111700.0
2009-03-12 15:10:00,75.21,75.44,75.15,75.44,88500.0,55.1988,55.3676,55.1548,55.3676,88500.0
2009-03-12 15:15:00,75.44,75.46,75.27,75.41,159400.0,55.3676,55.3823,55.2429,55.3456,159400.0
2009-03-12 15:20:00,75.42,75.43,75.2,75.24,148600.0,55.353,55.3603,55.1915,55.2208,148600.0
2009-03-12 15:25:00,75.23,75.38,75.15,75.34,236500.0,55.2135,55.3236,55.1548,55.2942,236500.0
2009-03-12 15:30:00,75.33,75.48,75.25,75.41,192000.0,55.2869,55.397,55.2282,55.3456,192000.0
2009-03-12 15:35:00,75.41,75.62,75.31,75.58,127400.0,55.3456,55.4997,55.2722,55.4704,127400.0
2009-03-12 15:40:00,75.57,75.75,75.56,75.7,129000.0,55.463,55.5951,55.4557,55.5585,129000.0
2009-03-12 15:45:00,75.69,75.92,75.68,75.83,111400.0,55.5511,55.7199,55.5438,55.6539,111400.0
2009-03-12 15:50:00,75.84,75.88,75.61,75.68,223500.0,55.6612,55.6906,55.4924,55.5438,223500.0
2009-03-12 15:55:00,75.69,75.71,75.47,75.66,315700.0,55.5511,55.5658,55.3896,55.5291,315700.0
2009-03-13 09:30:00,76.18,76.25,75.84,75.88,375900.0,55.9107,55.9621,55.6612,55.6906,375900.0
2009-03-13 09:35:00,75.87,76.21,75.87,76.1,208100.0,55.6832,55.9328,55.6832,55.852,208100.0
2009-03-13 09:40:00,76.1,76.25,75.59,75.71,231800.0,55.852,55.9621,55.4777,55.5658,231800.0
2009-03-13 09:45:00,75.71,76.08,75.62,75.85,180600.0,55.5658,55.8373,55.4997,55.6685,180600.0
2009-03-13 09:50:00,75.85,76.02,75.68,76.0,186400.0,55.6685,55.7933,55.5438,55.7786,186400.0
2009-03-13 09:55:00,76.01,76.16,75.78,76.16,180100.0,55.786,55.8961,55.6172,55.8961,180100.0
2009-03-13 10:00:00,76.18,76.22,75.9,76.2,101300.0,55.9107,55.9401,55.7052,55.9254,101300.0
2009-03-13 10:05:00,76.19,76.5,76.1,76.46,148600.0,55.9181,56.1456,55.852,56.1162,148600.0
2009-03-13 10:10:00,76.44,76.55,76.28,76.32,149600.0,56.1016,56.1823,55.9841,56.0135,149600.0
2009-03-13 10:15:00,76.32,76.45,76.26,76.36,124600.0,56.0135,56.1089,55.9695,56.0428,124600.0
2009-03-13 10:20:00,76.36,76.45,76.05,76.05,136100.0,56.0428,56.1089,55.8153,55.8153,136100.0
2009-03-13 10:25:00,76.04,76.12,75.82,75.85,253300.0,55.808,55.8667,55.6465,55.6685,253300.0
2009-03-13 10:30:00,75.86,75.91,75.63,75.83,154300.0,55.6759,55.7126,55.5071,55.6539,154300.0
2009-03-13 10:35:00,75.83,75.88,75.72,75.85,94200.0,55.6539,55.6906,55.5731,55.6685,94200.0
2009-03-13 10:40:00,75.84,76.11,75.84,76.08,103600.0,55.6612,55.8594,55.6612,55.8373,103600.0
2009-03-13 10:45:00,76.09,76.4,76.01,76.31,141200.0,55.8447,56.0722,55.786,56.0062,141200.0
2009-03-13 10:50:00,76.32,76.32,75.88,75.93,135600.0,56.0135,56.0135,55.6906,55.7273,135600.0
2009-03-13 10:55:00,75.92,75.98,75.73,75.75,160500.0,55.7199,55.764,55.5805,55.5951,160500.0
2009-03-13 11:00:00,75.75,75.99,75.67,75.9,108600.0,55.5951,55.7713,55.5364,55.7052,108600.0
2009-03-13 11:05:00,75.87,75.87,75.45,75.5,144100.0,55.6832,55.6832,55.375,55.4117,144100.0
2009-03-13 11:10:00,75.48,75.57,75.38,75.55,127800.0,55.397,55.463,55.3236,55.4484,127800.0
2009-03-13 11:15:00,75.54,75.64,75.44,75.46,127600.0,55.441,55.5144,55.3676,55.3823,127600.0
2009-03-13 11:20:00,75.44,75.68,75.33,75.66,83400.0,55.3676,55.5438,55.2869,55.5291,83400.0
2009-03-13 11:25:00,75.66,75.67,75.54,75.65,52800.0,55.5291,55.5364,55.441,55.5218,52800.0
2009-03-13 11:30:00,75.63,75.63,75.38,75.38,54900.0,55.5071,55.5071,55.3236,55.3236,54900.0
2009-03-13 11:35:00,75.38,75.54,75.28,75.4,97300.0,55.3236,55.441,55.2502,55.3383,97300.0
2009-03-13 11:40:00,75.38,75.48,75.25,75.25,87600.0,55.3236,55.397,55.2282,55.2282,87600.0
2009-03-13 11:45:00,75.31,75.37,75.08,75.17,106100.0,55.2722,55.3163,55.1034,55.1695,106100.0
2009-03-13 11:50:00,75.16,75.24,75.06,75.09,111000.0,55.1621,55.2208,55.0887,55.1108,111000.0
2009-03-13 11:55:00,75.06,75.32,75.06,75.29,75900.0,55.0887,55.2796,55.0887,55.2575,75900.0
2009-03-13 12:00:00,75.28,75.45,75.27,75.35,86300.0,55.2502,55.375,55.2429,55.3016,86300.0
2009-03-13 12:05:00,75.33,75.33,75.23,75.28,139700.0,55.2869,55.2869,55.2135,55.2502,139700.0
2009-03-13 12:10:00,75.28,75.28,75.08,75.1,53300.0,55.2502,55.2502,55.1034,55.1181,53300.0
2009-03-13 12:15:00,75.1,75.1,74.94,74.97,76300.0,55.1181,55.1181,55.0007,55.0227,76300.0
2009-03-13 12:20:00,74.97,75.09,74.9,75.08,140600.0,55.0227,55.1108,54.9713,55.1034,140600.0
2009-03-13 12:25:00,75.09,75.24,75.08,75.11,55900.0,55.1108,55.2208,55.1034,55.1254,55900.0
2009-03-13 12:30:00,75.1,75.22,75.08,75.14,48400.0,55.1181,55.2062,55.1034,55.1475,48400.0
2009-03-13 12:35:00,75.16,75.3,75.12,75.15,43600.0,55.1621,55.2649,55.1328,55.1548,43600.0
2009-03-13 12:40:00,75.13,75.46,75.13,75.4,85900.0,55.1401,55.3823,55.1401,55.3383,85900.0
2009-03-13 12:45:00,75.41,75.62,75.4,75.47,174800.0,55.3456,55.4997,55.3383,55.3896,174800.0
2009-03-13 12:50:00,75.47,75.53,75.31,75.4,71100.0,55.3896,55.4337,55.2722,55.3383,71100.0
2009-03-13 12:55:00,75.42,75.6,75.37,75.57,66800.0,55.353,55.4851,55.3163,55.463,66800.0
2009-03-13 13:00:00,75.57,75.61,75.47,75.52,42500.0,55.463,55.4924,55.3896,55.4263,42500.0
2009-03-13 13:05:00,75.51,75.62,75.48,75.58,32400.0,55.419,55.4997,55.397,55.4704,32400.0
2009-03-13 13:10:00,75.58,75.86,75.57,75.85,30900.0,55.4704,55.6759,55.463,55.6685,30900.0
2009-03-13 13:15:00,75.88,75.94,75.77,75.83,65600.0,55.6906,55.7346,55.6098,55.6539,65600.0
2009-03-13 13:20:00,75.85,75.91,75.78,75.9,46700.0,55.6685,55.7126,55.6172,55.7052,46700.0
2009-03-13 13:25:00,75.9,76.0,75.81,75.94,122200.0,55.7052,55.7786,55.6392,55.7346,122200.0
2009-03-13 13:30:00,75.94,75.97,75.81,75.89,59500.0,55.7346,55.7566,55.6392,55.6979,59500.0
2009-03-13 13:35:00,75.89,75.93,75.64,75.68,55500.0,55.6979,55.7273,55.5144,55.5438,55500.0
2009-03-13 13:40:00,75.7,75.82,75.67,75.77,54900.0,55.5585,55.6465,55.5364,55.6098,54900.0
2009-03-13 13:45:00,75.76,75.76,75.67,75.73,55000.0,55.6025,55.6025,55.5364,55.5805,55000.0
2009-03-13 13:50:00,75.76,75.94,75.74,75.81,89200.0,55.6025,55.7346,55.5878,55.6392,89200.0
2009-03-13 13:55:00,75.79,75.94,75.77,75.9,44300.0,55.6245,55.7346,55.6098,55.7052,44300.0
2009-03-13 14:00:00,75.87,76.04,75.85,75.86,63100.0,55.6832,55.808,55.6685,55.6759,63100.0
2009-03-13 14:05:00,75.89,76.16,75.87,76.11,47300.0,55.6979,55.8961,55.6832,55.8594,47300.0
2009-03-13 14:10:00,76.09,76.09,75.96,75.99,66000.0,55.8447,55.8447,55.7493,55.7713,66000.0
2009-03-13 14:15:00,76.0,76.01,75.75,75.82,66400.0,55.7786,55.786,55.5951,55.6465,66400.0
2009-03-13 14:20:00,75.8,75.85,75.68,75.7,80100.0,55.6318,55.6685,55.5438,55.5585,80100.0
2009-03-13 14:25:00,75.71,75.85,75.7,75.85,87900.0,55.5658,55.6685,55.5585,55.6685,87900.0
2009-03-13 14:30:00,75.85,76.03,75.77,75.98,43700.0,55.6685,55.8006,55.6098,55.764,43700.0
2009-03-13 14:35:00,75.97,76.18,75.97,76.04,55400.0,55.7566,55.9107,55.7566,55.808,55400.0
2009-03-13 14:40:00,76.03,76.13,75.99,76.06,59300.0,55.8006,55.874,55.7713,55.8227,59300.0
2009-03-13 14:45:00,76.08,76.35,76.05,76.19,140600.0,55.8373,56.0355,55.8153,55.9181,140600.0
2009-03-13 14:50:00,76.18,76.21,76.09,76.18,74500.0,55.9107,55.9328,55.8447,55.9107,74500.0
2009-03-13 14:55:00,76.18,76.2,75.91,75.97,80600.0,55.9107,55.9254,55.7126,55.7566,80600.0
2009-03-13 15:00:00,75.95,76.09,75.92,76.03,50800.0,55.7419,55.8447,55.7199,55.8006,50800.0
2009-03-13 15:05:00,76.02,76.12,75.97,76.11,61000.0,55.7933,55.8667,55.7566,55.8594,61000.0
2009-03-13 15:10:00,76.1,76.12,76.02,76.05,41100.0,55.852,55.8667,55.7933,55.8153,41100.0
2009-03-13 15:15:00,76.04,76.38,76.04,76.35,90300.0,55.808,56.0575,55.808,56.0355,90300.0
2009-03-13 15:20:00,76.35,76.46,76.27,76.43,71900.0,56.0355,56.1162,55.9768,56.0942,71900.0
2009-03-13 15:25:00,76.43,76.48,76.37,76.4,52800.0,56.0942,56.1309,56.0502,56.0722,52800.0
2009-03-13 15:30:00,76.4,76.45,76.08,76.18,80600.0,56.0722,56.1089,55.8373,55.9107,80600.0
2009-03-13 15:35:00,76.21,76.24,76.05,76.19,75800.0,55.9328,55.9548,55.8153,55.9181,75800.0
2009-03-13 15:40:00,76.2,76.38,76.18,76.32,126400.0,55.9254,56.0575,55.9107,56.0135,126400.0
2009-03-13 15:45:00,76.32,76.36,76.06,76.07,100700.0,56.0135,56.0428,55.8227,55.83,100700.0
2009-03-13 15:50:00,76.06,76.33,76.05,76.31,198900.0,55.8227,56.0208,55.8153,56.0062,198900.0
2009-03-13 15:55:00,76.31,76.33,76.18,76.29,115100.0,56.0062,56.0208,55.9107,55.9915,115100.0
2009-03-16 09:30:00,77.12,77.31,76.88,76.98,208600.0,56.6006,56.7401,56.4245,56.4979,208600.0
2009-03-16 09:35:00,76.98,77.36,76.97,77.3,200700.0,56.4979,56.7768,56.4905,56.7327,200700.0
2009-03-16 09:40:00,77.3,77.4,77.08,77.11,149500.0,56.7327,56.8061,56.5713,56.5933,149500.0
2009-03-16 09:45:00,77.12,77.28,77.09,77.12,91400.0,56.6006,56.7181,56.5786,56.6006,91400.0
2009-03-16 09:50:00,77.11,77.17,76.96,77.13,66700.0,56.5933,56.6373,56.4832,56.608,66700.0
2009-03-16 09:55:00,77.19,77.3,76.98,77.14,115100.0,56.652,56.7327,56.4979,56.6153,115100.0
2009-03-16 10:00:00,77.16,77.29,77.07,77.21,89900.0,56.63,56.7254,56.5639,56.6667,89900.0
2009-03-16 10:05:00,77.21,77.21,76.93,77.04,75000.0,56.6667,56.6667,56.4612,56.5419,75000.0
2009-03-16 10:10:00,77.02,77.02,76.73,76.8,73100.0,56.5272,56.5272,56.3144,56.3658,73100.0
2009-03-16 10:15:00,76.78,76.87,76.75,76.81,61400.0,56.3511,56.4172,56.3291,56.3731,61400.0
2009-03-16 10:20:00,76.82,77.0,76.75,77.0,65500.0,56.3805,56.5126,56.3291,56.5126,65500.0
2009-03-16 10:25:00,76.99,77.05,76.78,76.83,81000.0,56.5052,56.5493,56.3511,56.3878,81000.0
2009-03-16 10:30:00,76.87,77.48,76.86,77.43,194700.0,56.4172,56.8648,56.4098,56.8282,194700.0
2009-03-16 10:35:00,77.43,77.44,77.3,77.34,108600.0,56.8282,56.8355,56.7327,56.7621,108600.0
2009-03-16 10:40:00,77.34,77.39,77.18,77.25,105600.0,56.7621,56.7988,56.6447,56.696,105600.0
2009-03-16 10:45:00,77.28,77.39,77.25,77.33,63200.0,56.7181,56.7988,56.696,56.7548,63200.0
2009-03-16 10:50:00,77.34,77.35,77.13,77.17,154400.0,56.7621,56.7694,56.608,56.6373,154400.0
2009-03-16 10:55:00,77.18,77.26,77.02,77.04,43400.0,56.6447,56.7034,56.5272,56.5419,43400.0
2009-03-16 11:00:00,77.06,77.14,77.01,77.14,77900.0,56.5566,56.6153,56.5199,56.6153,77900.0
2009-03-16 11:05:00,77.15,77.35,77.14,77.26,68700.0,56.6227,56.7694,56.6153,56.7034,68700.0
2009-03-16 11:10:00,77.24,77.37,77.22,77.31,45400.0,56.6887,56.7841,56.674,56.7401,45400.0
2009-03-16 11:15:00,77.31,77.48,77.31,77.47,66400.0,56.7401,56.8648,56.7401,56.8575,66400.0
2009-03-16 11:20:00,77.48,77.68,77.45,77.68,152100.0,56.8648,57.0116,56.8428,57.0116,152100.0
2009-03-16 11:25:00,77.67,77.81,77.62,77.65,85600.0,57.0043,57.107,56.9676,56.9896,85600.0
2009-03-16 11:30:00,77.64,77.76,77.64,77.7,35300.0,56.9823,57.0703,56.9823,57.0263,35300.0
2009-03-16 11:35:00,77.68,77.74,77.63,77.66,112200.0,57.0116,57.0557,56.9749,56.997,112200.0
2009-03-16 11:40:00,77.65,77.66,77.48,77.48,61500.0,56.9896,56.997,56.8648,56.8648,61500.0
2009-03-16 11:45:00,77.51,77.63,77.5,77.6,106500.0,56.8869,56.9749,56.8795,56.9529,106500.0
2009-03-16 11:50:00,77.6,77.66,77.42,77.45,136800.0,56.9529,56.997,56.8208,56.8428,136800.0
2009-03-16 11:55:00,77.45,77.56,77.44,77.48,43700.0,56.8428,56.9236,56.8355,56.8648,43700.0
2009-03-16 12:00:00,77.48,77.49,77.33,77.33,137600.0,56.8648,56.8722,56.7548,56.7548,137600.0
2009-03-16 12:05:00,77.32,77.44,77.31,77.41,49000.0,56.7474,56.8355,56.7401,56.8135,49000.0
2009-03-16 12:10:00,77.41,77.55,77.4,77.54,50500.0,56.8135,56.9162,56.8061,56.9089,50500.0
2009-03-16 12:15:00,77.53,77.56,77.47,77.49,44100.0,56.9015,56.9236,56.8575,56.8722,44100.0
2009-03-16 12:20:00,77.48,77.58,77.44,77.53,48900.0,56.8648,56.9382,56.8355,56.9015,48900.0
2009-03-16 12:25:00,77.53,77.6,77.48,77.57,55300.0,56.9015,56.9529,56.8648,56.9309,55300.0
2009-03-16 12:30:00,77.58,77.81,77.58,77.72,339600.0,56.9382,57.107,56.9382,57.041,339600.0
2009-03-16 12:35:00,77.72,77.98,77.72,77.85,164000.0,57.041,57.2318,57.041,57.1364,164000.0
2009-03-16 12:40:00,77.87,77.92,77.84,77.86,128400.0,57.1511,57.1878,57.1291,57.1437,128400.0
2009-03-16 12:45:00,77.85,77.97,77.84,77.96,60200.0,57.1364,57.2245,57.1291,57.2171,60200.0
2009-03-16 12:50:00,77.96,78.02,77.89,78.0,83200.0,57.2171,57.2612,57.1658,57.2465,83200.0
2009-03-16 12:55:00,78.01,78.14,77.95,78.11,90700.0,57.2538,57.3492,57.2098,57.3272,90700.0
2009-03-16 13:00:00,78.09,78.14,77.95,77.97,84800.0,57.3125,57.3492,57.2098,57.2245,84800.0
2009-03-16 13:05:00,77.97,77.98,77.83,77.91,58800.0,57.2245,57.2318,57.1217,57.1804,58800.0
2009-03-16 13:10:00,77.93,77.96,77.85,77.85,60700.0,57.1951,57.2171,57.1364,57.1364,60700.0
2009-03-16 13:15:00,77.85,78.02,77.82,78.01,37800.0,57.1364,57.2612,57.1144,57.2538,37800.0
2009-03-16 13:20:00,78.0,78.02,77.81,77.86,59200.0,57.2465,57.2612,57.107,57.1437,59200.0
2009-03-16 13:25:00,77.87,77.9,77.76,77.86,86000.0,57.1511,57.1731,57.0703,57.1437,86000.0
2009-03-16 13:30:00,77.88,77.93,77.78,77.87,110700.0,57.1584,57.1951,57.085,57.1511,110700.0
2009-03-16 13:35:00,77.85,78.05,77.85,78.0,106300.0,57.1364,57.2832,57.1364,57.2465,106300.0
2009-03-16 13:40:00,78.02,78.07,77.95,78.06,125500.0,57.2612,57.2979,57.2098,57.2905,125500.0
2009-03-16 13:45:00,78.06,78.15,78.03,78.06,83600.0,57.2905,57.3566,57.2685,57.2905,83600.0
2009-03-16 13:50:00,78.06,78.06,77.88,77.89,276200.0,57.2905,57.2905,57.1584,57.1658,276200.0
2009-03-16 13:55:00,77.86,77.86,77.67,77.71,115700.0,57.1437,57.1437,57.0043,57.0337,115700.0
2009-03-16 14:00:00,77.72,77.75,77.6,77.68,90500.0,57.041,57.063,56.9529,57.0116,90500.0
2009-03-16 14:05:00,77.68,77.68,77.43,77.55,103900.0,57.0116,57.0116,56.8282,56.9162,103900.0
2009-03-16 14:10:00,77.55,77.6,77.48,77.55,75900.0,56.9162,56.9529,56.8648,56.9162,75900.0
2009-03-16 14:15:00,77.55,77.68,77.54,77.66,72500.0,56.9162,57.0116,56.9089,56.997,72500.0
2009-03-16 14:20:00,77.65,77.66,77.35,77.4,105800.0,56.9896,56.997,56.7694,56.8061,105800.0
2009-03-16 14:25:00,77.37,77.47,77.33,77.4,86900.0,56.7841,56.8575,56.7548,56.8061,86900.0
2009-03-16 14:30:00,77.41,77.49,77.24,77.32,113700.0,56.8135,56.8722,56.6887,56.7474,113700.0
2009-03-16 14:35:00,77.32,77.38,77.2,77.34,246200.0,56.7474,56.7915,56.6593,56.7621,246200.0
2009-03-16 14:40:00,77.34,77.59,77.34,77.55,133500.0,56.7621,56.9456,56.7621,56.9162,133500.0
2009-03-16 14:45:00,77.54,77.65,77.52,77.57,84400.0,56.9089,56.9896,56.8942,56.9309,84400.0
2009-03-16 14:50:00,77.57,77.62,77.34,77.4,91200.0,56.9309,56.9676,56.7621,56.8061,91200.0
2009-03-16 14:55:00,77.4,77.44,77.0,77.08,233100.0,56.8061,56.8355,56.5126,56.5713,233100.0
2009-03-16 15:00:00,77.08,77.15,76.91,76.94,107000.0,56.5713,56.6227,56.4465,56.4685,107000.0
2009-03-16 15:05:00,76.93,77.07,76.81,77.0,161000.0,56.4612,56.5639,56.3731,56.5126,161000.0
2009-03-16 15:10:00,76.99,77.04,76.87,76.96,166900.0,56.5052,56.5419,56.4172,56.4832,166900.0
2009-03-16 15:15:00,76.96,76.97,76.67,76.78,148300.0,56.4832,56.4905,56.2704,56.3511,148300.0
2009-03-16 15:20:00,76.76,76.77,76.37,76.37,134600.0,56.3364,56.3438,56.0502,56.0502,134600.0
2009-03-16 15:25:00,76.37,76.62,76.37,76.61,120400.0,56.0502,56.2337,56.0502,56.2263,120400.0
2009-03-16 15:30:00,76.64,76.67,76.55,76.63,120200.0,56.2483,56.2704,56.1823,56.241,120200.0
2009-03-16 15:35:00,76.63,76.65,76.18,76.23,109400.0,56.241,56.2557,55.9107,55.9474,109400.0
2009-03-16 15:40:00,76.25,76.31,76.03,76.17,137800.0,55.9621,56.0062,55.8006,55.9034,137800.0
2009-03-16 15:45:00,76.16,76.4,76.13,76.21,138400.0,55.8961,56.0722,55.874,55.9328,138400.0
2009-03-16 15:50:00,76.19,76.31,76.13,76.21,254400.0,55.9181,56.0062,55.874,55.9328,254400.0
2009-03-16 15:55:00,76.21,76.24,75.94,76.07,394500.0,55.9328,55.9548,55.7346,55.83,394500.0
2009-03-17 09:30:00,76.19,76.39,76.1,76.3,139600.0,55.9181,56.0649,55.852,55.9988,139600.0
2009-03-17 09:35:00,76.33,76.33,75.97,75.97,122600.0,56.0208,56.0208,55.7566,55.7566,122600.0
2009-03-17 09:40:00,75.96,75.96,75.72,75.73,97600.0,55.7493,55.7493,55.5731,55.5805,97600.0
2009-03-17 09:45:00,75.73,75.88,75.62,75.84,147000.0,55.5805,55.6906,55.4997,55.6612,147000.0
2009-03-17 09:50:00,75.84,76.06,75.84,76.06,114800.0,55.6612,55.8227,55.6612,55.8227,114800.0
2009-03-17 09:55:00,76.07,76.31,76.05,76.07,90900.0,55.83,56.0062,55.8153,55.83,90900.0
2009-03-17 10:00:00,76.05,76.56,76.05,76.39,96300.0,55.8153,56.1896,55.8153,56.0649,96300.0
2009-03-17 10:05:00,76.37,76.37,76.16,76.32,120200.0,56.0502,56.0502,55.8961,56.0135,120200.0
2009-03-17 10:10:00,76.31,76.42,76.07,76.19,112500.0,56.0062,56.0869,55.83,55.9181,112500.0
2009-03-17 10:15:00,76.18,76.41,76.17,76.21,102500.0,55.9107,56.0795,55.9034,55.9328,102500.0
2009-03-17 10:20:00,76.22,76.53,76.22,76.5,122800.0,55.9401,56.1676,55.9401,56.1456,122800.0
2009-03-17 10:25:00,76.51,76.51,76.1,76.12,71800.0,56.1529,56.1529,55.852,55.8667,71800.0
2009-03-17 10:30:00,76.12,76.18,76.01,76.16,63700.0,55.8667,55.9107,55.786,55.8961,63700.0
2009-03-17 10:35:00,76.14,76.35,76.09,76.27,74100.0,55.8814,56.0355,55.8447,55.9768,74100.0
2009-03-17 10:40:00,76.29,76.47,76.14,76.44,93400.0,55.9915,56.1236,55.8814,56.1016,93400.0
2009-03-17 10:45:00,76.46,76.82,76.46,76.74,95100.0,56.1162,56.3805,56.1162,56.3217,95100.0
2009-03-17 10:50:00,76.73,76.81,76.65,76.76,321200.0,56.3144,56.3731,56.2557,56.3364,321200.0
2009-03-17 10:55:00,76.77,76.83,76.65,76.65,64600.0,56.3438,56.3878,56.2557,56.2557,64600.0
2009-03-17 11:00:00,76.63,76.63,76.43,76.48,84000.0,56.241,56.241,56.0942,56.1309,84000.0
2009-03-17 11:05:00,76.47,76.62,76.44,76.58,42900.0,56.1236,56.2337,56.1016,56.2043,42900.0
2009-03-17 11:10:00,76.61,76.64,76.43,76.47,54000.0,56.2263,56.2483,56.0942,56.1236,54000.0
2009-03-17 11:15:00,76.46,76.56,76.34,76.37,75100.0,56.1162,56.1896,56.0282,56.0502,75100.0
2009-03-17 11:20:00,76.37,76.59,76.35,76.38,72000.0,56.0502,56.2117,56.0355,56.0575,72000.0
2009-03-17 11:25:00,76.38,76.44,76.26,76.32,62000.0,56.0575,56.1016,55.9695,56.0135,62000.0
2009-03-17 11:30:00,76.32,76.4,76.17,76.24,77300.0,56.0135,56.0722,55.9034,55.9548,77300.0
2009-03-17 11:35:00,76.23,76.32,76.22,76.3,80400.0,55.9474,56.0135,55.9401,55.9988,80400.0
2009-03-17 11:40:00,76.29,76.54,76.24,76.48,55900.0,55.9915,56.175,55.9548,56.1309,55900.0
2009-03-17 11:45:00,76.49,76.55,76.45,76.49,62700.0,56.1383,56.1823,56.1089,56.1383,62700.0
2009-03-17 11:50:00,76.49,76.58,76.48,76.58,51000.0,56.1383,56.2043,56.1309,56.2043,51000.0
2009-03-17 11:55:00,76.57,76.65,76.5,76.61,47000.0,56.197,56.2557,56.1456,56.2263,47000.0
2009-03-17 12:00:00,76.62,76.75,76.62,76.7,41200.0,56.2337,56.3291,56.2337,56.2924,41200.0
2009-03-17 12:05:00,76.68,76.73,76.6,76.65,24200.0,56.2777,56.3144,56.219,56.2557,24200.0
2009-03-17 12:10:00,76.62,76.62,76.49,76.49,33500.0,56.2337,56.2337,56.1383,56.1383,33500.0
2009-03-17 12:15:00,76.52,76.7,76.52,76.65,52400.0,56.1603,56.2924,56.1603,56.2557,52400.0
2009-03-17 12:20:00,76.67,76.84,76.66,76.78,95800.0,56.2704,56.3951,56.263,56.3511,95800.0
2009-03-17 12:25:00,76.79,76.97,76.79,76.9,47200.0,56.3584,56.4905,56.3584,56.4392,47200.0
2009-03-17 12:30:00,76.9,76.96,76.79,76.91,88100.0,56.4392,56.4832,56.3584,56.4465,88100.0
2009-03-17 12:35:00,76.9,77.28,76.89,77.24,97500.0,56.4392,56.7181,56.4318,56.6887,97500.0
2009-03-17 12:40:00,77.25,77.44,77.18,77.34,99300.0,56.696,56.8355,56.6447,56.7621,99300.0
2009-03-17 12:45:00,77.34,77.46,77.27,77.3,83200.0,56.7621,56.8502,56.7107,56.7327,83200.0
2009-03-17 12:50:00,77.3,77.35,77.24,77.29,50100.0,56.7327,56.7694,56.6887,56.7254,50100.0
2009-03-17 12:55:00,77.3,77.3,77.22,77.26,77500.0,56.7327,56.7327,56.674,56.7034,77500.0
2009-03-17 13:00:00,77.25,77.34,77.24,77.25,86500.0,56.696,56.7621,56.6887,56.696,86500.0
2009-03-17 13:05:00,77.24,77.25,77.15,77.17,27800.0,56.6887,56.696,56.6227,56.6373,27800.0
2009-03-17 13:10:00,77.17,77.29,77.15,77.24,38700.0,56.6373,56.7254,56.6227,56.6887,38700.0
2009-03-17 13:15:00,77.24,77.5,77.24,77.35,71000.0,56.6887,56.8795,56.6887,56.7694,71000.0
2009-03-17 13:20:00,77.36,77.55,77.29,77.55,82200.0,56.7768,56.9162,56.7254,56.9162,82200.0
2009-03-17 13:25:00,77.54,77.56,77.37,77.38,77300.0,56.9089,56.9236,56.7841,56.7915,77300.0
2009-03-17 13:30:00,77.38,77.68,77.38,77.67,103800.0,56.7915,57.0116,56.7915,57.0043,103800.0
2009-03-17 13:35:00,77.66,77.69,77.55,77.56,43800.0,56.997,57.019,56.9162,56.9236,43800.0
2009-03-17 13:40:00,77.56,77.63,77.4,77.42,104200.0,56.9236,56.9749,56.8061,56.8208,104200.0
2009-03-17 13:45:00,77.43,77.53,77.37,77.39,58700.0,56.8282,56.9015,56.7841,56.7988,58700.0
2009-03-17 13:50:00,77.38,77.38,77.24,77.32,80300.0,56.7915,56.7915,56.6887,56.7474,80300.0
2009-03-17 13:55:00,77.32,77.36,77.09,77.15,91500.0,56.7474,56.7768,56.5786,56.6227,91500.0
2009-03-17 14:00:00,77.15,77.16,76.98,77.02,54300.0,56.6227,56.63,56.4979,56.5272,54300.0
2009-03-17 14:05:00,77.02,77.18,77.02,77.1,65900.0,56.5272,56.6447,56.5272,56.586,65900.0
2009-03-17 14:10:00,77.1,77.28,77.01,77.25,54500.0,56.586,56.7181,56.5199,56.696,54500.0
2009-03-17 14:15:00,77.25,77.3,77.15,77.19,55300.0,56.696,56.7327,56.6227,56.652,55300.0
2009-03-17 14:20:00,77.18,77.31,77.16,77.27,116000.0,56.6447,56.7401,56.63,56.7107,116000.0
2009-03-17 14:25:00,77.26,77.27,76.89,76.92,103600.0,56.7034,56.7107,56.4318,56.4538,103600.0
2009-03-17 14:30:00,76.91,77.01,76.9,76.91,64800.0,56.4465,56.5199,56.4392,56.4465,64800.0
2009-03-17 14:35:00,76.91,77.15,76.88,77.12,71000.0,56.4465,56.6227,56.4245,56.6006,71000.0
2009-03-17 14:40:00,77.12,77.41,77.12,77.4,81700.0,56.6006,56.8135,56.6006,56.8061,81700.0
2009-03-17 14:45:00,77.38,77.5,77.32,77.48,50100.0,56.7915,56.8795,56.7474,56.8648,50100.0
2009-03-17 14:50:00,77.48,77.61,77.43,77.54,92800.0,56.8648,56.9603,56.8282,56.9089,92800.0
2009-03-17 14:55:00,77.54,77.6,77.36,77.39,87800.0,56.9089,56.9529,56.7768,56.7988,87800.0
2009-03-17 15:00:00,77.4,77.54,77.31,77.49,78900.0,56.8061,56.9089,56.7401,56.8722,78900.0
2009-03-17 15:05:00,77.48,77.91,77.46,77.88,213600.0,56.8648,57.1804,56.8502,57.1584,213600.0
2009-03-17 15:10:00,77.89,77.93,77.7,77.78,71700.0,57.1658,57.1951,57.0263,57.085,71700.0
2009-03-17 15:15:00,77.76,77.83,77.72,77.77,51900.0,57.0703,57.1217,57.041,57.0777,51900.0
2009-03-17 15:20:00,77.74,78.0,77.74,77.82,95900.0,57.0557,57.2465,57.0557,57.1144,95900.0
2009-03-17 15:25:00,77.82,77.84,77.66,77.69,76600.0,57.1144,57.1291,56.997,57.019,76600.0
2009-03-17 15:30:00,77.68,77.77,77.46,77.62,107800.0,57.0116,57.0777,56.8502,56.9676,107800.0
2009-03-17 15:35:00,77.62,77.73,77.49,77.69,136200.0,56.9676,57.0483,56.8722,57.019,136200.0
2009-03-17 15:40:00,77.71,78.07,77.71,78.0,124500.0,57.0337,57.2979,57.0337,57.2465,124500.0
2009-03-17 15:45:00,77.99,78.07,77.8,77.9,98300.0,57.2392,57.2979,57.0997,57.1731,98300.0
2009-03-17 15:50:00,77.89,78.07,77.88,78.01,141800.0,57.1658,57.2979,57.1584,57.2538,141800.0
2009-03-17 15:55:00,78.0,78.47,77.99,78.41,146700.0,57.2465,57.5914,57.2392,57.5474,146700.0
2009-03-18 09:30:00,77.99,78.01,77.75,77.86,74100.0,57.2392,57.2538,57.063,57.1437,74100.0
2009-03-18 09:35:00,77.87,77.99,77.72,77.95,111900.0,57.1511,57.2392,57.041,57.2098,111900.0
2009-03-18 09:40:00,77.95,78.08,77.7,78.03,68700.0,57.2098,57.3052,57.0263,57.2685,68700.0
2009-03-18 09:45:00,78.04,78.14,77.81,77.86,76800.0,57.2758,57.3492,57.107,57.1437,76800.0
2009-03-18 09:50:00,77.85,77.91,77.63,77.63,67900.0,57.1364,57.1804,56.9749,56.9749,67900.0
2009-03-18 09:55:00,77.64,77.94,77.63,77.9,73300.0,56.9823,57.2025,56.9749,57.1731,73300.0
2009-03-18 10:00:00,77.91,77.95,77.76,77.93,165800.0,57.1804,57.2098,57.0703,57.1951,165800.0
2009-03-18 10:05:00,77.92,77.99,77.62,77.64,186600.0,57.1878,57.2392,56.9676,56.9823,186600.0
2009-03-18 10:10:00,77.66,77.7,77.53,77.67,165000.0,56.997,57.0263,56.9015,57.0043,165000.0
2009-03-18 10:15:00,77.67,77.7,77.57,77.62,133800.0,57.0043,57.0263,56.9309,56.9676,133800.0
2009-03-18 10:20:00,77.62,77.62,77.47,77.55,126800.0,56.9676,56.9676,56.8575,56.9162,126800.0
2009-03-18 10:25:00,77.55,77.67,77.49,77.56,58300.0,56.9162,57.0043,56.8722,56.9236,58300.0
2009-03-18 10:30:00,77.54,77.6,77.34,77.34,90500.0,56.9089,56.9529,56.7621,56.7621,90500.0
2009-03-18 10:35:00,77.34,77.39,77.25,77.34,69100.0,56.7621,56.7988,56.696,56.7621,69100.0
2009-03-18 10:40:00,77.33,77.45,77.29,77.45,60300.0,56.7548,56.8428,56.7254,56.8428,60300.0
2009-03-18 10:45:00,77.45,77.62,77.4,77.6,122400.0,56.8428,56.9676,56.8061,56.9529,122400.0
2009-03-18 10:50:00,77.6,77.63,77.51,77.58,55100.0,56.9529,56.9749,56.8869,56.9382,55100.0
2009-03-18 10:55:00,77.6,77.93,77.58,77.93,135200.0,56.9529,57.1951,56.9382,57.1951,135200.0
2009-03-18 11:00:00,77.94,77.97,77.84,77.93,64300.0,57.2025,57.2245,57.1291,57.1951,64300.0
2009-03-18 11:05:00,77.93,78.04,77.88,77.89,83700.0,57.1951,57.2758,57.1584,57.1658,83700.0
2009-03-18 11:10:00,77.89,77.96,77.83,77.86,66200.0,57.1658,57.2171,57.1217,57.1437,66200.0
2009-03-18 11:15:00,77.87,77.9,77.72,77.73,27000.0,57.1511,57.1731,57.041,57.0483,27000.0
2009-03-18 11:20:00,77.74,77.87,77.6,77.66,81600.0,57.0557,57.1511,56.9529,56.997,81600.0
2009-03-18 11:25:00,77.66,77.73,77.6,77.69,59400.0,56.997,57.0483,56.9529,57.019,59400.0
2009-03-18 11:30:00,77.7,77.89,77.7,77.79,71300.0,57.0263,57.1658,57.0263,57.0924,71300.0
2009-03-18 11:35:00,77.79,77.82,77.55,77.57,71300.0,57.0924,57.1144,56.9162,56.9309,71300.0
2009-03-18 11:40:00,77.6,77.78,77.56,77.78,32700.0,56.9529,57.085,56.9236,57.085,32700.0
2009-03-18 11:45:00,77.8,77.86,77.68,77.68,45400.0,57.0997,57.1437,57.0116,57.0116,45400.0
2009-03-18 11:50:00,77.68,77.96,77.66,77.92,70600.0,57.0116,57.2171,56.997,57.1878,70600.0
2009-03-18 11:55:00,77.93,78.0,77.9,77.99,36900.0,57.1951,57.2465,57.1731,57.2392,36900.0
2009-03-18 12:00:00,78.0,78.28,78.0,78.2,121500.0,57.2465,57.452,57.2465,57.3933,121500.0
2009-03-18 12:05:00,78.21,78.27,78.15,78.26,125000.0,57.4006,57.4447,57.3566,57.4373,125000.0
2009-03-18 12:10:00,78.26,78.28,78.16,78.17,38100.0,57.4373,57.452,57.3639,57.3713,38100.0
2009-03-18 12:15:00,78.16,78.45,78.16,78.41,76900.0,57.3639,57.5768,57.3639,57.5474,76900.0
2009-03-18 12:20:00,78.41,78.46,78.28,78.32,69000.0,57.5474,57.5841,57.452,57.4813,69000.0
2009-03-18 12:25:00,78.32,78.32,78.21,78.26,52000.0,57.4813,57.4813,57.4006,57.4373,52000.0
2009-03-18 12:30:00,78.27,78.28,78.09,78.12,43500.0,57.4447,57.452,57.3125,57.3346,43500.0
2009-03-18 12:35:00,78.15,78.18,78.02,78.03,72800.0,57.3566,57.3786,57.2612,57.2685,72800.0
2009-03-18 12:40:00,78.04,78.24,78.01,78.22,42600.0,57.2758,57.4226,57.2538,57.408,42600.0
2009-03-18 12:45:00,78.19,78.27,78.11,78.15,69000.0,57.3859,57.4447,57.3272,57.3566,69000.0
2009-03-18 12:50:00,78.15,78.15,78.0,78.13,51800.0,57.3566,57.3566,57.2465,57.3419,51800.0
2009-03-18 12:55:00,78.15,78.51,78.12,78.46,294300.0,57.3566,57.6208,57.3346,57.5841,294300.0
2009-03-18 13:00:00,78.45,78.48,78.35,78.35,74800.0,57.5768,57.5988,57.5034,57.5034,74800.0
2009-03-18 13:05:00,78.35,78.47,78.35,78.4,97800.0,57.5034,57.5914,57.5034,57.5401,97800.0
2009-03-18 13:10:00,78.41,78.42,78.3,78.41,82000.0,57.5474,57.5547,57.4667,57.5474,82000.0
2009-03-18 13:15:00,78.4,78.4,78.2,78.23,84300.0,57.5401,57.5401,57.3933,57.4153,84300.0
2009-03-18 13:20:00,78.25,78.46,78.22,78.38,71600.0,57.43,57.5841,57.408,57.5254,71600.0
2009-03-18 13:25:00,78.39,78.47,78.37,78.39,76700.0,57.5327,57.5914,57.518,57.5327,76700.0
2009-03-18 13:30:00,78.4,78.49,78.38,78.41,52400.0,57.5401,57.6061,57.5254,57.5474,52400.0
2009-03-18 13:35:00,78.41,78.48,78.4,78.44,47700.0,57.5474,57.5988,57.5401,57.5694,47700.0
2009-03-18 13:40:00,78.45,78.76,78.44,78.75,173300.0,57.5768,57.8043,57.5694,57.7969,173300.0
2009-03-18 13:45:00,78.74,78.81,78.61,78.66,103300.0,57.7896,57.841,57.6942,57.7309,103300.0
2009-03-18 13:50:00,78.66,78.81,78.66,78.68,64300.0,57.7309,57.841,57.7309,57.7456,64300.0
2009-03-18 13:55:00,78.68,78.68,78.52,78.55,91300.0,57.7456,57.7456,57.6281,57.6502,91300.0
2009-03-18 14:00:00,78.56,78.57,78.39,78.46,93400.0,57.6575,57.6648,57.5327,57.5841,93400.0
2009-03-18 14:05:00,78.47,78.54,78.39,78.45,86200.0,57.5914,57.6428,57.5327,57.5768,86200.0
2009-03-18 14:10:00,78.45,78.63,78.42,78.51,78700.0,57.5768,57.7089,57.5547,57.6208,78700.0
2009-03-18 14:15:00,78.49,79.64,78.44,79.23,426600.0,57.6061,58.4501,57.5694,58.1492,426600.0
2009-03-18 14:20:00,79.23,80.58,79.19,80.45,448800.0,58.1492,59.14,58.1199,59.0446,448800.0
2009-03-18 14:25:00,80.45,80.58,79.85,79.96,638400.0,59.0446,59.14,58.6043,58.685,638400.0
2009-03-18 14:30:00,79.96,80.25,79.6,79.6,183200.0,58.685,58.8978,58.4208,58.4208,183200.0
2009-03-18 14:35:00,79.62,80.06,79.62,79.95,128800.0,58.4355,58.7584,58.4355,58.6777,128800.0
2009-03-18 14:40:00,79.96,80.5,79.79,80.46,108100.0,58.685,59.0813,58.5602,59.052,108100.0
2009-03-18 14:45:00,80.47,80.79,80.09,80.78,226200.0,59.0593,59.2942,58.7804,59.2868,226200.0
2009-03-18 14:50:00,80.78,80.97,80.42,80.88,251100.0,59.2868,59.4263,59.0226,59.3602,251100.0
2009-03-18 14:55:00,80.87,81.1,80.77,80.81,111600.0,59.3529,59.5217,59.2795,59.3088,111600.0
2009-03-18 15:00:00,80.81,80.82,80.36,80.46,201400.0,59.3088,59.3162,58.9786,59.052,201400.0
2009-03-18 15:05:00,80.48,80.63,80.28,80.58,161700.0,59.0666,59.1767,58.9198,59.14,161700.0
2009-03-18 15:10:00,80.57,80.74,80.38,80.48,97200.0,59.1327,59.2575,58.9932,59.0666,97200.0
2009-03-18 15:15:00,80.48,80.66,79.93,80.02,382100.0,59.0666,59.1987,58.663,58.729,382100.0
2009-03-18 15:20:00,80.02,80.02,79.12,79.39,398300.0,58.729,58.729,58.0685,58.2667,398300.0
2009-03-18 15:25:00,79.39,79.77,79.39,79.71,146800.0,58.2667,58.5455,58.2667,58.5015,146800.0
2009-03-18 15:30:00,79.71,79.82,79.33,79.57,257900.0,58.5015,58.5822,58.2226,58.3988,257900.0
2009-03-18 15:35:00,79.53,79.79,79.25,79.43,133600.0,58.3694,58.5602,58.1639,58.296,133600.0
2009-03-18 15:40:00,79.43,79.81,79.4,79.78,181200.0,58.296,58.5749,58.274,58.5529,181200.0
2009-03-18 15:45:00,79.76,79.9,79.48,79.8,178300.0,58.5382,58.641,58.3327,58.5676,178300.0
2009-03-18 15:50:00,79.81,80.12,79.81,80.12,120900.0,58.5749,58.8024,58.5749,58.8024,120900.0
2009-03-18 15:55:00,80.11,80.2,79.91,80.06,286200.0,58.7951,58.8611,58.6483,58.7584,286200.0
2009-03-19 09:30:00,81.17,81.2,80.78,80.81,262400.0,59.573,59.5951,59.2868,59.3088,262400.0
2009-03-19 09:35:00,80.77,80.81,80.52,80.61,165400.0,59.2795,59.3088,59.096,59.162,165400.0
2009-03-19 09:40:00,80.61,80.74,80.34,80.39,164200.0,59.162,59.2575,58.9639,59.0006,164200.0
2009-03-19 09:45:00,80.37,80.72,80.36,80.68,111800.0,58.9859,59.2428,58.9786,59.2134,111800.0
2009-03-19 09:50:00,80.68,80.68,80.0,80.02,172900.0,59.2134,59.2134,58.7143,58.729,172900.0
2009-03-19 09:55:00,80.03,80.06,79.76,79.76,139800.0,58.7364,58.7584,58.5382,58.5382,139800.0
2009-03-19 10:00:00,79.76,79.96,79.68,79.88,283200.0,58.5382,58.685,58.4795,58.6263,283200.0
2009-03-19 10:05:00,79.87,79.9,79.62,79.62,131000.0,58.6189,58.641,58.4355,58.4355,131000.0
2009-03-19 10:10:00,79.61,80.0,79.54,79.95,167600.0,58.4281,58.7143,58.3767,58.6777,167600.0
2009-03-19 10:15:00,79.93,80.15,79.85,80.08,124800.0,58.663,58.8244,58.6043,58.7731,124800.0
2009-03-19 10:20:00,80.11,80.28,80.04,80.22,161100.0,58.7951,58.9198,58.7437,58.8758,161100.0
2009-03-19 10:25:00,80.21,80.23,79.95,79.95,204800.0,58.8685,58.8832,58.6777,58.6777,204800.0
2009-03-19 10:30:00,79.95,80.19,79.89,80.17,308600.0,58.6777,58.8538,58.6336,58.8391,308600.0
2009-03-19 10:35:00,80.14,80.26,80.11,80.18,101700.0,58.8171,58.9052,58.7951,58.8465,101700.0
2009-03-19 10:40:00,80.2,80.48,80.2,80.34,143500.0,58.8611,59.0666,58.8611,58.9639,143500.0
2009-03-19 10:45:00,80.34,80.37,80.18,80.24,70800.0,58.9639,58.9859,58.8465,58.8905,70800.0
2009-03-19 10:50:00,80.26,80.26,79.95,79.99,69900.0,58.9052,58.9052,58.6777,58.707,69900.0
2009-03-19 10:55:00,79.99,80.11,79.86,80.01,98200.0,58.707,58.7951,58.6116,58.7217,98200.0
2009-03-19 11:00:00,80.0,80.27,79.95,79.95,85500.0,58.7143,58.9125,58.6777,58.6777,85500.0
2009-03-19 11:05:00,79.96,80.04,79.83,79.83,70300.0,58.685,58.7437,58.5896,58.5896,70300.0
2009-03-19 11:10:00,79.85,79.85,79.63,79.68,54500.0,58.6043,58.6043,58.4428,58.4795,54500.0
2009-03-19 11:15:00,79.69,79.86,79.6,79.77,85700.0,58.4868,58.6116,58.4208,58.5455,85700.0
2009-03-19 11:20:00,79.8,79.94,79.71,79.91,84800.0,58.5676,58.6703,58.5015,58.6483,84800.0
2009-03-19 11:25:00,79.9,79.92,79.45,79.45,99700.0,58.641,58.6556,58.3107,58.3107,99700.0
2009-03-19 11:30:00,79.45,79.63,79.41,79.53,64200.0,58.3107,58.4428,58.2813,58.3694,64200.0
2009-03-19 11:35:00,79.51,79.61,79.49,79.5,83300.0,58.3547,58.4281,58.34,58.3474,83300.0
2009-03-19 11:40:00,79.49,79.5,79.34,79.39,97100.0,58.34,58.3474,58.23,58.2667,97100.0
2009-03-19 11:45:00,79.36,79.37,79.14,79.2,173000.0,58.2446,58.252,58.0832,58.1272,173000.0
2009-03-19 11:50:00,79.19,79.19,78.91,79.16,127900.0,58.1199,58.1199,57.9144,58.0978,127900.0
2009-03-19 11:55:00,79.16,79.43,79.07,79.41,120000.0,58.0978,58.296,58.0318,58.2813,120000.0
2009-03-19 12:00:00,79.4,79.49,79.35,79.4,57300.0,58.274,58.34,58.2373,58.274,57300.0
2009-03-19 12:05:00,79.42,79.42,79.26,79.34,50000.0,58.2887,58.2887,58.1712,58.23,50000.0
2009-03-19 12:10:00,79.31,79.42,79.24,79.31,100000.0,58.2079,58.2887,58.1566,58.2079,100000.0
2009-03-19 12:15:00,79.31,79.32,79.11,79.15,52400.0,58.2079,58.2153,58.0612,58.0905,52400.0
2009-03-19 12:20:00,79.14,79.42,79.06,79.38,58500.0,58.0832,58.2887,58.0245,58.2593,58500.0
2009-03-19 12:25:00,79.38,79.4,79.24,79.4,86500.0,58.2593,58.274,58.1566,58.274,86500.0
2009-03-19 12:30:00,79.4,79.53,79.37,79.51,75100.0,58.274,58.3694,58.252,58.3547,75100.0
2009-03-19 12:35:00,79.52,79.56,79.27,79.4,61900.0,58.3621,58.3914,58.1786,58.274,61900.0
2009-03-19 12:40:00,79.4,79.47,79.29,79.46,67000.0,58.274,58.3254,58.1933,58.318,67000.0
2009-03-19 12:45:00,79.45,79.65,79.4,79.57,91900.0,58.3107,58.4575,58.274,58.3988,91900.0
2009-03-19 12:50:00,79.57,79.58,79.37,79.46,159400.0,58.3988,58.4061,58.252,58.318,159400.0
2009-03-19 12:55:00,79.45,79.61,79.26,79.29,161900.0,58.3107,58.4281,58.1712,58.1933,161900.0
2009-03-19 13:00:00,79.28,79.4,79.19,79.3,88100.0,58.1859,58.274,58.1199,58.2006,88100.0
2009-03-19 13:05:00,79.31,79.37,79.12,79.17,81200.0,58.2079,58.252,58.0685,58.1052,81200.0
2009-03-19 13:10:00,79.17,79.46,79.15,79.39,87000.0,58.1052,58.318,58.0905,58.2667,87000.0
2009-03-19 13:15:00,79.4,79.47,79.27,79.43,101600.0,58.274,58.3254,58.1786,58.296,101600.0
2009-03-19 13:20:00,79.41,79.69,79.39,79.64,101300.0,58.2813,58.4868,58.2667,58.4501,101300.0
2009-03-19 13:25:00,79.66,79.66,79.53,79.55,42300.0,58.4648,58.4648,58.3694,58.3841,42300.0
2009-03-19 13:30:00,79.56,79.66,79.41,79.45,71700.0,58.3914,58.4648,58.2813,58.3107,71700.0
2009-03-19 13:35:00,79.45,79.49,79.25,79.47,154900.0,58.3107,58.34,58.1639,58.3254,154900.0
2009-03-19 13:40:00,79.44,79.58,79.42,79.48,112700.0,58.3033,58.4061,58.2887,58.3327,112700.0
2009-03-19 13:45:00,79.48,79.83,79.48,79.77,54300.0,58.3327,58.5896,58.3327,58.5455,54300.0
2009-03-19 13:50:00,79.79,79.88,79.67,79.74,112300.0,58.5602,58.6263,58.4722,58.5235,112300.0
2009-03-19 13:55:00,79.73,79.8,79.67,79.7,59700.0,58.5162,58.5676,58.4722,58.4942,59700.0
2009-03-19 14:00:00,79.71,80.01,79.71,79.97,57300.0,58.5015,58.7217,58.5015,58.6923,57300.0
2009-03-19 14:05:00,79.98,80.03,79.77,79.84,182600.0,58.6997,58.7364,58.5455,58.5969,182600.0
2009-03-19 14:10:00,79.84,79.9,79.76,79.88,66900.0,58.5969,58.641,58.5382,58.6263,66900.0
2009-03-19 14:15:00,79.87,79.88,79.59,79.68,81800.0,58.6189,58.6263,58.4134,58.4795,81800.0
2009-03-19 14:20:00,79.69,79.69,79.35,79.38,94600.0,58.4868,58.4868,58.2373,58.2593,94600.0
2009-03-19 14:25:00,79.38,79.49,79.38,79.45,65400.0,58.2593,58.34,58.2593,58.3107,65400.0
2009-03-19 14:30:00,79.44,79.51,79.26,79.46,65000.0,58.3033,58.3547,58.1712,58.318,65000.0
2009-03-19 14:35:00,79.46,79.54,79.22,79.36,97000.0,58.318,58.3767,58.1419,58.2446,97000.0
2009-03-19 14:40:00,79.38,79.44,79.08,79.24,103800.0,58.2593,58.3033,58.0391,58.1566,103800.0
2009-03-19 14:45:00,79.25,79.34,79.17,79.17,90100.0,58.1639,58.23,58.1052,58.1052,90100.0
2009-03-19 14:50:00,79.16,79.27,78.96,79.03,102100.0,58.0978,58.1786,57.9511,58.0024,102100.0
2009-03-19 14:55:00,79.06,79.23,79.02,79.17,83200.0,58.0245,58.1492,57.9951,58.1052,83200.0
2009-03-19 15:00:00,79.17,79.52,79.12,79.41,148900.0,58.1052,58.3621,58.0685,58.2813,148900.0
2009-03-19 15:05:00,79.41,79.42,79.28,79.32,98800.0,58.2813,58.2887,58.1859,58.2153,98800.0
2009-03-19 15:10:00,79.31,79.35,79.16,79.28,55100.0,58.2079,58.2373,58.0978,58.1859,55100.0
2009-03-19 15:15:00,79.29,79.49,79.29,79.4,65700.0,58.1933,58.34,58.1933,58.274,65700.0
2009-03-19 15:20:00,79.41,79.43,79.2,79.24,135000.0,58.2813,58.296,58.1272,58.1566,135000.0
2009-03-19 15:25:00,79.2,79.31,79.1,79.29,74200.0,58.1272,58.2079,58.0538,58.1933,74200.0
2009-03-19 15:30:00,79.28,79.6,79.22,79.45,138300.0,58.1859,58.4208,58.1419,58.3107,138300.0
2009-03-19 15:35:00,79.46,79.55,79.16,79.2,158200.0,58.318,58.3841,58.0978,58.1272,158200.0
2009-03-19 15:40:00,79.19,79.31,79.01,79.23,154200.0,58.1199,58.2079,57.9878,58.1492,154200.0
2009-03-19 15:45:00,79.24,79.43,79.22,79.28,138100.0,58.1566,58.296,58.1419,58.1859,138100.0
2009-03-19 15:50:00,79.29,79.35,78.99,79.07,129200.0,58.1933,58.2373,57.9731,58.0318,129200.0
2009-03-19 15:55:00,79.07,79.1,78.88,79.09,161200.0,58.0318,58.0538,57.8923,58.0465,161200.0
2009-03-20 09:30:00,79.52,79.6,79.29,79.33,188900.0,58.3621,58.4208,58.1933,58.2226,188900.0
2009-03-20 09:35:00,79.31,79.38,79.21,79.23,226600.0,58.2079,58.2593,58.1345,58.1492,226600.0
2009-03-20 09:40:00,79.23,79.24,79.07,79.19,223800.0,58.1492,58.1566,58.0318,58.1199,223800.0
2009-03-20 09:45:00,79.18,79.49,79.12,79.37,98700.0,58.1125,58.34,58.0685,58.252,98700.0
2009-03-20 09:50:00,79.36,79.59,79.36,79.37,107300.0,58.2446,58.4134,58.2446,58.252,107300.0
2009-03-20 09:55:00,79.38,79.43,78.96,79.09,117000.0,58.2593,58.296,57.9511,58.0465,117000.0
2009-03-20 10:00:00,79.08,79.19,79.01,79.05,78000.0,58.0391,58.1199,57.9878,58.0171,78000.0
2009-03-20 10:05:00,79.05,79.06,78.74,78.95,129900.0,58.0171,58.0245,57.7896,57.9437,129900.0
2009-03-20 10:10:00,78.97,79.0,78.84,78.86,59500.0,57.9584,57.9804,57.863,57.8777,59500.0
2009-03-20 10:15:00,78.88,79.04,78.76,78.78,80100.0,57.8923,58.0098,57.8043,57.819,80100.0
2009-03-20 10:20:00,78.76,78.99,78.76,78.96,90200.0,57.8043,57.9731,57.8043,57.9511,90200.0
2009-03-20 10:25:00,78.95,79.27,78.94,79.27,88300.0,57.9437,58.1786,57.9364,58.1786,88300.0
2009-03-20 10:30:00,79.28,79.28,79.13,79.17,131100.0,58.1859,58.1859,58.0758,58.1052,131100.0
2009-03-20 10:35:00,79.19,79.19,78.99,79.05,64300.0,58.1199,58.1199,57.9731,58.0171,64300.0
2009-03-20 10:40:00,79.08,79.1,78.98,79.07,56600.0,58.0391,58.0538,57.9657,58.0318,56600.0
2009-03-20 10:45:00,79.06,79.19,78.98,79.08,68500.0,58.0245,58.1199,57.9657,58.0391,68500.0
2009-03-20 10:50:00,79.07,79.19,78.97,79.19,77500.0,58.0318,58.1199,57.9584,58.1199,77500.0
2009-03-20 10:55:00,79.23,79.31,79.19,79.21,34100.0,58.1492,58.2079,58.1199,58.1345,34100.0
2009-03-20 11:00:00,79.19,79.2,79.02,79.07,60200.0,58.1199,58.1272,57.9951,58.0318,60200.0
2009-03-20 11:05:00,79.02,79.03,78.88,78.94,95100.0,57.9951,58.0024,57.8923,57.9364,95100.0
2009-03-20 11:10:00,78.93,78.95,78.74,78.78,63600.0,57.929,57.9437,57.7896,57.819,63600.0
2009-03-20 11:15:00,78.76,78.83,78.65,78.81,76200.0,57.8043,57.8557,57.7235,57.841,76200.0
2009-03-20 11:20:00,78.81,78.82,78.65,78.65,61300.0,57.841,57.8483,57.7235,57.7235,61300.0
2009-03-20 11:25:00,78.65,78.82,78.64,78.74,72600.0,57.7235,57.8483,57.7162,57.7896,72600.0
2009-03-20 11:30:00,78.75,78.97,78.68,78.92,74200.0,57.7969,57.9584,57.7456,57.9217,74200.0
2009-03-20 11:35:00,78.91,78.95,78.87,78.89,44700.0,57.9144,57.9437,57.885,57.8997,44700.0
2009-03-20 11:40:00,78.92,79.04,78.88,78.96,46500.0,57.9217,58.0098,57.8923,57.9511,46500.0
2009-03-20 11:45:00,78.95,78.95,78.78,78.82,86400.0,57.9437,57.9437,57.819,57.8483,86400.0
2009-03-20 11:50:00,78.81,78.94,78.78,78.94,61300.0,57.841,57.9364,57.819,57.9364,61300.0
2009-03-20 11:55:00,78.93,78.94,78.76,78.85,71700.0,57.929,57.9364,57.8043,57.8703,71700.0
2009-03-20 12:00:00,78.86,78.88,78.72,78.73,78500.0,57.8777,57.8923,57.7749,57.7823,78500.0
2009-03-20 12:05:00,78.72,78.83,78.69,78.74,51300.0,57.7749,57.8557,57.7529,57.7896,51300.0
2009-03-20 12:10:00,78.74,78.97,78.74,78.97,30900.0,57.7896,57.9584,57.7896,57.9584,30900.0
2009-03-20 12:15:00,78.95,79.09,78.85,79.09,54500.0,57.9437,58.0465,57.8703,58.0465,54500.0
2009-03-20 12:20:00,79.09,79.11,78.96,78.99,49000.0,58.0465,58.0612,57.9511,57.9731,49000.0
2009-03-20 12:25:00,78.98,78.98,78.9,78.95,70800.0,57.9657,57.9657,57.907,57.9437,70800.0
2009-03-20 12:30:00,78.94,79.13,78.92,79.06,93900.0,57.9364,58.0758,57.9217,58.0245,93900.0
2009-03-20 12:35:00,79.07,79.12,78.9,78.93,65300.0,58.0318,58.0685,57.907,57.929,65300.0
2009-03-20 12:40:00,78.91,78.98,78.82,78.84,48000.0,57.9144,57.9657,57.8483,57.863,48000.0
2009-03-20 12:45:00,78.83,78.86,78.7,78.71,51400.0,57.8557,57.8777,57.7602,57.7676,51400.0
2009-03-20 12:50:00,78.71,78.73,78.34,78.4,147000.0,57.7676,57.7823,57.496,57.5401,147000.0
2009-03-20 12:55:00,78.41,78.41,78.22,78.39,116800.0,57.5474,57.5474,57.408,57.5327,116800.0
2009-03-20 13:00:00,78.38,78.42,78.35,78.39,33600.0,57.5254,57.5547,57.5034,57.5327,33600.0
2009-03-20 13:05:00,78.41,78.41,78.31,78.31,39500.0,57.5474,57.5474,57.474,57.474,39500.0
2009-03-20 13:10:00,78.33,78.46,78.25,78.45,39200.0,57.4887,57.5841,57.43,57.5768,39200.0
2009-03-20 13:15:00,78.44,78.44,78.27,78.27,31300.0,57.5694,57.5694,57.4447,57.4447,31300.0
2009-03-20 13:20:00,78.26,78.27,77.96,78.03,110200.0,57.4373,57.4447,57.2171,57.2685,110200.0
2009-03-20 13:25:00,78.04,78.05,77.92,77.99,257700.0,57.2758,57.2832,57.1878,57.2392,257700.0
2009-03-20 13:30:00,77.97,78.13,77.97,78.13,203200.0,57.2245,57.3419,57.2245,57.3419,203200.0
2009-03-20 13:35:00,78.13,78.15,77.81,77.84,112700.0,57.3419,57.3566,57.107,57.1291,112700.0
2009-03-20 13:40:00,77.85,77.88,77.75,77.88,103500.0,57.1364,57.1584,57.063,57.1584,103500.0
2009-03-20 13:45:00,77.87,77.87,77.65,77.69,82700.0,57.1511,57.1511,56.9896,57.019,82700.0
2009-03-20 13:50:00,77.71,77.84,77.53,77.56,155700.0,57.0337,57.1291,56.9015,56.9236,155700.0
2009-03-20 13:55:00,77.56,77.67,77.5,77.53,83300.0,56.9236,57.0043,56.8795,56.9015,83300.0
2009-03-20 14:00:00,77.53,77.57,77.45,77.57,85700.0,56.9015,56.9309,56.8428,56.9309,85700.0
2009-03-20 14:05:00,77.57,77.57,77.27,77.37,149800.0,56.9309,56.9309,56.7107,56.7841,149800.0
2009-03-20 14:10:00,77.35,77.47,77.31,77.47,307600.0,56.7694,56.8575,56.7401,56.8575,307600.0
2009-03-20 14:15:00,77.46,77.56,77.43,77.52,127300.0,56.8502,56.9236,56.8282,56.8942,127300.0
2009-03-20 14:20:00,77.51,77.59,77.45,77.53,58600.0,56.8869,56.9456,56.8428,56.9015,58600.0
2009-03-20 14:25:00,77.51,77.65,77.38,77.63,54800.0,56.8869,56.9896,56.7915,56.9749,54800.0
2009-03-20 14:30:00,77.62,77.68,77.57,77.58,190500.0,56.9676,57.0116,56.9309,56.9382,190500.0
2009-03-20 14:35:00,77.58,77.64,77.48,77.63,87800.0,56.9382,56.9823,56.8648,56.9749,87800.0
2009-03-20 14:40:00,77.63,77.63,77.27,77.38,130700.0,56.9749,56.9749,56.7107,56.7915,130700.0
2009-03-20 14:45:00,77.38,77.49,77.31,77.44,80600.0,56.7915,56.8722,56.7401,56.8355,80600.0
2009-03-20 14:50:00,77.45,77.49,77.36,77.43,67300.0,56.8428,56.8722,56.7768,56.8282,67300.0
2009-03-20 14:55:00,77.41,77.73,77.31,77.65,102000.0,56.8135,57.0483,56.7401,56.9896,102000.0
2009-03-20 15:00:00,77.64,77.88,77.64,77.69,118800.0,56.9823,57.1584,56.9823,57.019,118800.0
2009-03-20 15:05:00,77.7,77.85,77.66,77.84,90000.0,57.0263,57.1364,56.997,57.1291,90000.0
2009-03-20 15:10:00,77.83,78.0,77.68,77.71,143800.0,57.1217,57.2465,57.0116,57.0337,143800.0
2009-03-20 15:15:00,77.69,77.75,77.64,77.69,102800.0,57.019,57.063,56.9823,57.019,102800.0
2009-03-20 15:20:00,77.68,78.12,77.68,78.12,140800.0,57.0116,57.3346,57.0116,57.3346,140800.0
2009-03-20 15:25:00,78.1,78.11,77.89,77.92,96200.0,57.3199,57.3272,57.1658,57.1878,96200.0
2009-03-20 15:30:00,77.93,78.25,77.89,78.24,162700.0,57.1951,57.43,57.1658,57.4226,162700.0
2009-03-20 15:35:00,78.25,78.28,77.91,78.0,132800.0,57.43,57.452,57.1804,57.2465,132800.0
2009-03-20 15:40:00,77.98,78.04,77.8,77.88,140700.0,57.2318,57.2758,57.0997,57.1584,140700.0
2009-03-20 15:45:00,77.87,77.92,77.59,77.6,100400.0,57.1511,57.1878,56.9456,56.9529,100400.0
2009-03-20 15:50:00,77.6,77.76,77.6,77.71,136500.0,56.9529,57.0703,56.9529,57.0337,136500.0
2009-03-20 15:55:00,77.71,77.74,77.43,77.43,158900.0,57.0337,57.0557,56.8282,56.8282,158900.0
2009-03-23 09:30:00,79.48,79.66,79.35,79.44,216800.0,58.3327,58.4648,58.2373,58.3033,216800.0
2009-03-23 09:35:00,79.43,79.76,79.24,79.6,88900.0,58.296,58.5382,58.1566,58.4208,88900.0
2009-03-23 09:40:00,79.64,79.7,79.32,79.45,119200.0,58.4501,58.4942,58.2153,58.3107,119200.0
2009-03-23 09:45:00,79.46,79.63,79.29,79.34,99900.0,58.318,58.4428,58.1933,58.23,99900.0
2009-03-23 09:50:00,79.32,79.46,79.16,79.43,105200.0,58.2153,58.318,58.0978,58.296,105200.0
2009-03-23 09:55:00,79.43,79.6,79.29,79.56,103700.0,58.296,58.4208,58.1933,58.3914,103700.0
2009-03-23 10:00:00,79.57,80.06,79.56,79.93,353000.0,58.3988,58.7584,58.3914,58.663,353000.0
2009-03-23 10:05:00,79.9,80.15,79.85,79.98,91200.0,58.641,58.8244,58.6043,58.6997,91200.0
2009-03-23 10:10:00,79.98,80.18,79.86,80.05,102600.0,58.6997,58.8465,58.6116,58.751,102600.0
2009-03-23 10:15:00,80.06,80.51,80.06,80.37,172000.0,58.7584,59.0887,58.7584,58.9859,172000.0
2009-03-23 10:20:00,80.36,80.54,80.34,80.37,107700.0,58.9786,59.1107,58.9639,58.9859,107700.0
2009-03-23 10:25:00,80.37,80.46,80.27,80.31,92400.0,58.9859,59.052,58.9125,58.9419,92400.0
2009-03-23 10:30:00,80.32,80.51,80.29,80.43,79200.0,58.9492,59.0887,58.9272,59.0299,79200.0
2009-03-23 10:35:00,80.45,80.68,80.4,80.42,200400.0,59.0446,59.2134,59.0079,59.0226,200400.0
2009-03-23 10:40:00,80.41,80.51,80.35,80.46,80700.0,59.0153,59.0887,58.9712,59.052,80700.0
2009-03-23 10:45:00,80.42,80.46,80.25,80.33,50400.0,59.0226,59.052,58.8978,58.9565,50400.0
2009-03-23 10:50:00,80.34,80.52,80.34,80.46,110800.0,58.9639,59.096,58.9639,59.052,110800.0
2009-03-23 10:55:00,80.45,80.78,80.44,80.71,134100.0,59.0446,59.2868,59.0373,59.2354,134100.0
2009-03-23 11:00:00,80.74,80.83,80.63,80.66,87300.0,59.2575,59.3235,59.1767,59.1987,87300.0
2009-03-23 11:05:00,80.65,80.79,80.63,80.66,40000.0,59.1914,59.2942,59.1767,59.1987,40000.0
2009-03-23 11:10:00,80.64,80.67,80.54,80.56,57600.0,59.1841,59.2061,59.1107,59.1253,57600.0
2009-03-23 11:15:00,80.57,80.69,80.56,80.6,37300.0,59.1327,59.2208,59.1253,59.1547,37300.0
2009-03-23 11:20:00,80.6,80.68,80.45,80.5,106200.0,59.1547,59.2134,59.0446,59.0813,106200.0
2009-03-23 11:25:00,80.5,80.55,80.42,80.49,94500.0,59.0813,59.118,59.0226,59.074,94500.0
2009-03-23 11:30:00,80.49,80.63,80.49,80.55,113200.0,59.074,59.1767,59.074,59.118,113200.0
2009-03-23 11:35:00,80.55,80.58,80.48,80.5,59600.0,59.118,59.14,59.0666,59.0813,59600.0
2009-03-23 11:40:00,80.48,80.64,80.47,80.59,72300.0,59.0666,59.1841,59.0593,59.1474,72300.0
2009-03-23 11:45:00,80.59,80.73,80.59,80.68,49000.0,59.1474,59.2501,59.1474,59.2134,49000.0
2009-03-23 11:50:00,80.68,81.04,80.68,80.99,113200.0,59.2134,59.4776,59.2134,59.4409,113200.0
2009-03-23 11:55:00,80.96,81.19,80.94,81.08,185800.0,59.4189,59.5877,59.4042,59.507,185800.0
2009-03-23 12:00:00,81.08,81.09,80.94,80.95,83000.0,59.507,59.5143,59.4042,59.4116,83000.0
2009-03-23 12:05:00,80.94,81.08,80.93,81.07,30400.0,59.4042,59.507,59.3969,59.4997,30400.0
2009-03-23 12:10:00,81.08,81.16,81.07,81.07,101100.0,59.507,59.5657,59.4997,59.4997,101100.0
2009-03-23 12:15:00,81.05,81.1,80.98,80.99,44200.0,59.485,59.5217,59.4336,59.4409,44200.0
2009-03-23 12:20:00,80.99,81.05,80.93,81.05,38800.0,59.4409,59.485,59.3969,59.485,38800.0
2009-03-23 12:25:00,81.02,81.09,80.9,81.07,90100.0,59.463,59.5143,59.3749,59.4997,90100.0
2009-03-23 12:30:00,81.07,81.13,81.0,81.01,70100.0,59.4997,59.5437,59.4483,59.4556,70100.0
2009-03-23 12:35:00,81.01,81.05,80.97,81.0,57200.0,59.4556,59.485,59.4263,59.4483,57200.0
2009-03-23 12:40:00,80.99,81.07,80.89,80.9,58500.0,59.4409,59.4997,59.3675,59.3749,58500.0
2009-03-23 12:45:00,80.89,80.97,80.88,80.93,41300.0,59.3675,59.4263,59.3602,59.3969,41300.0
2009-03-23 12:50:00,80.93,81.08,80.89,80.99,43300.0,59.3969,59.507,59.3675,59.4409,43300.0
2009-03-23 12:55:00,80.99,81.02,80.84,80.85,52500.0,59.4409,59.463,59.3309,59.3382,52500.0
2009-03-23 13:00:00,80.84,80.89,80.73,80.73,87000.0,59.3309,59.3675,59.2501,59.2501,87000.0
2009-03-23 13:05:00,80.74,80.85,80.72,80.83,55100.0,59.2575,59.3382,59.2428,59.3235,55100.0
2009-03-23 13:10:00,80.83,81.25,80.83,81.19,139100.0,59.3235,59.6318,59.3235,59.5877,139100.0
2009-03-23 13:15:00,81.17,81.3,81.05,81.07,118800.0,59.573,59.6685,59.485,59.4997,118800.0
2009-03-23 13:20:00,81.07,81.09,80.92,80.92,63000.0,59.4997,59.5143,59.3896,59.3896,63000.0
2009-03-23 13:25:00,80.9,80.9,80.53,80.57,122600.0,59.3749,59.3749,59.1033,59.1327,122600.0
2009-03-23 13:30:00,80.59,80.65,80.44,80.52,90600.0,59.1474,59.1914,59.0373,59.096,90600.0
2009-03-23 13:35:00,80.51,80.56,80.38,80.48,128400.0,59.0887,59.1253,58.9932,59.0666,128400.0
2009-03-23 13:40:00,80.46,80.53,80.43,80.46,84600.0,59.052,59.1033,59.0299,59.052,84600.0
2009-03-23 13:45:00,80.49,80.63,80.48,80.63,79500.0,59.074,59.1767,59.0666,59.1767,79500.0
2009-03-23 13:50:00,80.62,80.69,80.52,80.61,53800.0,59.1694,59.2208,59.096,59.162,53800.0
2009-03-23 13:55:00,80.6,80.63,80.42,80.54,63400.0,59.1547,59.1767,59.0226,59.1107,63400.0
2009-03-23 14:00:00,80.52,80.71,80.5,80.7,61400.0,59.096,59.2354,59.0813,59.2281,61400.0
2009-03-23 14:05:00,80.69,80.71,80.62,80.67,78400.0,59.2208,59.2354,59.1694,59.2061,78400.0
2009-03-23 14:10:00,80.69,80.69,80.4,80.47,85700.0,59.2208,59.2208,59.0079,59.0593,85700.0
2009-03-23 14:15:00,80.47,80.54,80.41,80.53,54700.0,59.0593,59.1107,59.0153,59.1033,54700.0
2009-03-23 14:20:00,80.53,80.64,80.53,80.6,96300.0,59.1033,59.1841,59.1033,59.1547,96300.0
2009-03-23 14:25:00,80.59,80.87,80.59,80.85,111100.0,59.1474,59.3529,59.1474,59.3382,111100.0
2009-03-23 14:30:00,80.85,80.99,80.83,80.94,86800.0,59.3382,59.4409,59.3235,59.4042,86800.0
2009-03-23 14:35:00,80.95,81.09,80.94,80.94,70900.0,59.4116,59.5143,59.4042,59.4042,70900.0
2009-03-23 14:40:00,80.95,81.02,80.87,81.0,105300.0,59.4116,59.463,59.3529,59.4483,105300.0
2009-03-23 14:45:00,81.01,81.33,80.98,81.32,79400.0,59.4556,59.6905,59.4336,59.6831,79400.0
2009-03-23 14:50:00,81.31,81.71,81.25,81.64,315400.0,59.6758,59.9694,59.6318,59.918,315400.0
2009-03-23 14:55:00,81.63,81.72,81.51,81.68,113300.0,59.9107,59.9767,59.8226,59.9474,113300.0
2009-03-23 15:00:00,81.67,81.69,81.46,81.66,116300.0,59.94,59.9547,59.7859,59.9327,116300.0
2009-03-23 15:05:00,81.67,81.75,81.49,81.53,124200.0,59.94,59.9987,59.8079,59.8373,124200.0
2009-03-23 15:10:00,81.51,81.81,81.51,81.81,110800.0,59.8226,60.0428,59.8226,60.0428,110800.0
2009-03-23 15:15:00,81.82,81.95,81.77,81.87,137600.0,60.0501,60.1455,60.0134,60.0868,137600.0
2009-03-23 15:20:00,81.86,81.93,81.71,81.8,116600.0,60.0795,60.1308,59.9694,60.0354,116600.0
2009-03-23 15:25:00,81.82,81.94,81.73,81.92,126100.0,60.0501,60.1382,59.984,60.1235,126100.0
2009-03-23 15:30:00,81.93,82.07,81.85,81.88,470900.0,60.1308,60.2336,60.0721,60.0941,470900.0
2009-03-23 15:35:00,81.89,82.18,81.81,82.17,190800.0,60.1015,60.3143,60.0428,60.307,190800.0
2009-03-23 15:40:00,82.18,82.41,82.18,82.29,248400.0,60.3143,60.4831,60.3143,60.395,248400.0
2009-03-23 15:45:00,82.27,82.54,82.27,82.53,188100.0,60.3804,60.5785,60.3804,60.5712,188100.0
2009-03-23 15:50:00,82.53,82.77,82.5,82.74,213300.0,60.5712,60.7473,60.5492,60.7253,213300.0
2009-03-23 15:55:00,82.74,83.05,82.66,83.05,263700.0,60.7253,60.9528,60.6666,60.9528,263700.0
2009-03-24 09:30:00,81.99,82.17,81.82,82.04,208500.0,60.1749,60.307,60.0501,60.2116,208500.0
2009-03-24 09:35:00,82.05,82.13,81.83,82.01,139100.0,60.2189,60.2776,60.0574,60.1895,139100.0
2009-03-24 09:40:00,82.03,82.13,81.8,82.03,140500.0,60.2042,60.2776,60.0354,60.2042,140500.0
2009-03-24 09:45:00,82.03,82.05,81.68,81.85,112300.0,60.2042,60.2189,59.9474,60.0721,112300.0
2009-03-24 09:50:00,81.85,82.01,81.78,82.0,67500.0,60.0721,60.1895,60.0207,60.1822,67500.0
2009-03-24 09:55:00,82.0,82.23,82.0,82.2,102500.0,60.1822,60.351,60.1822,60.329,102500.0
2009-03-24 10:00:00,82.23,82.63,82.23,82.52,195700.0,60.351,60.6446,60.351,60.5639,195700.0
2009-03-24 10:05:00,82.54,82.57,82.33,82.38,109300.0,60.5785,60.6005,60.4244,60.4611,109300.0
2009-03-24 10:10:00,82.38,82.52,82.25,82.27,108500.0,60.4611,60.5639,60.3657,60.3804,108500.0
2009-03-24 10:15:00,82.27,82.4,82.1,82.1,106400.0,60.3804,60.4758,60.2556,60.2556,106400.0
2009-03-24 10:20:00,82.08,82.18,81.98,82.04,128600.0,60.2409,60.3143,60.1675,60.2116,128600.0
2009-03-24 10:25:00,82.03,82.22,81.9,81.9,77100.0,60.2042,60.3437,60.1088,60.1088,77100.0
2009-03-24 10:30:00,81.93,81.93,81.82,81.91,97800.0,60.1308,60.1308,60.0501,60.1162,97800.0
2009-03-24 10:35:00,81.93,81.93,81.73,81.88,68200.0,60.1308,60.1308,59.984,60.0941,68200.0
2009-03-24 10:40:00,81.88,82.01,81.82,81.82,88000.0,60.0941,60.1895,60.0501,60.0501,88000.0
2009-03-24 10:45:00,81.75,81.81,81.65,81.79,86400.0,59.9987,60.0428,59.9253,60.0281,86400.0
2009-03-24 10:50:00,81.79,81.99,81.79,81.88,68700.0,60.0281,60.1749,60.0281,60.0941,68700.0
2009-03-24 10:55:00,81.88,82.02,81.88,81.92,70000.0,60.0941,60.1969,60.0941,60.1235,70000.0
2009-03-24 11:00:00,81.92,82.04,81.79,81.96,106900.0,60.1235,60.2116,60.0281,60.1529,106900.0
2009-03-24 11:05:00,81.93,82.11,81.91,82.09,75900.0,60.1308,60.2629,60.1162,60.2483,75900.0
2009-03-24 11:10:00,82.08,82.25,82.06,82.19,69300.0,60.2409,60.3657,60.2262,60.3217,69300.0
2009-03-24 11:15:00,82.19,82.23,82.05,82.1,54600.0,60.3217,60.351,60.2189,60.2556,54600.0
2009-03-24 11:20:00,82.08,82.36,82.07,82.32,68700.0,60.2409,60.4464,60.2336,60.4171,68700.0
2009-03-24 11:25:00,82.32,82.48,82.26,82.38,88300.0,60.4171,60.5345,60.373,60.4611,88300.0
2009-03-24 11:30:00,82.37,82.41,82.28,82.29,90400.0,60.4538,60.4831,60.3877,60.395,90400.0
2009-03-24 11:35:00,82.28,82.51,82.28,82.51,66200.0,60.3877,60.5565,60.3877,60.5565,66200.0
2009-03-24 11:40:00,82.53,82.53,82.38,82.38,93700.0,60.5712,60.5712,60.4611,60.4611,93700.0
2009-03-24 11:45:00,82.36,82.4,82.28,82.35,68200.0,60.4464,60.4758,60.3877,60.4391,68200.0
2009-03-24 11:50:00,82.38,82.45,82.18,82.24,96800.0,60.4611,60.5125,60.3143,60.3584,96800.0
2009-03-24 11:55:00,82.24,82.26,82.1,82.1,80100.0,60.3584,60.373,60.2556,60.2556,80100.0
2009-03-24 12:00:00,82.1,82.12,82.0,82.0,80400.0,60.2556,60.2703,60.1822,60.1822,80400.0
2009-03-24 12:05:00,82.01,82.14,82.0,82.01,73200.0,60.1895,60.285,60.1822,60.1895,73200.0
2009-03-24 12:10:00,81.98,82.18,81.94,82.15,63900.0,60.1675,60.3143,60.1382,60.2923,63900.0
2009-03-24 12:15:00,82.16,82.33,82.15,82.31,73800.0,60.2996,60.4244,60.2923,60.4097,73800.0
2009-03-24 12:20:00,82.3,82.31,82.22,82.27,49700.0,60.4024,60.4097,60.3437,60.3804,49700.0
2009-03-24 12:25:00,82.29,82.4,82.26,82.38,41300.0,60.395,60.4758,60.373,60.4611,41300.0
2009-03-24 12:30:00,82.37,82.51,82.37,82.43,69600.0,60.4538,60.5565,60.4538,60.4978,69600.0
2009-03-24 12:35:00,82.43,82.5,82.32,82.33,54900.0,60.4978,60.5492,60.4171,60.4244,54900.0
2009-03-24 12:40:00,82.3,82.35,82.26,82.27,45000.0,60.4024,60.4391,60.373,60.3804,45000.0
2009-03-24 12:45:00,82.28,82.56,82.26,82.56,86300.0,60.3877,60.5932,60.373,60.5932,86300.0
2009-03-24 12:50:00,82.58,82.77,82.55,82.75,79000.0,60.6079,60.7473,60.5859,60.7327,79000.0
2009-03-24 12:55:00,82.74,82.85,82.68,82.76,74700.0,60.7253,60.806,60.6813,60.74,74700.0
2009-03-24 13:00:00,82.76,82.77,82.66,82.67,79000.0,60.74,60.7473,60.6666,60.6739,79000.0
2009-03-24 13:05:00,82.68,82.82,82.63,82.8,64300.0,60.6813,60.784,60.6446,60.7694,64300.0
2009-03-24 13:10:00,82.82,82.85,82.6,82.79,81500.0,60.784,60.806,60.6226,60.762,81500.0
2009-03-24 13:15:00,82.8,82.96,82.7,82.89,111300.0,60.7694,60.8868,60.696,60.8354,111300.0
2009-03-24 13:20:00,82.89,83.04,82.89,83.0,106600.0,60.8354,60.9455,60.8354,60.9161,106600.0
2009-03-24 13:25:00,82.99,83.12,82.98,83.04,100200.0,60.9088,61.0042,60.9015,60.9455,100200.0
2009-03-24 13:30:00,83.03,83.03,82.67,82.69,78000.0,60.9382,60.9382,60.6739,60.6886,78000.0
2009-03-24 13:35:00,82.68,82.76,82.62,82.67,102300.0,60.6813,60.74,60.6372,60.6739,102300.0
2009-03-24 13:40:00,82.66,82.77,82.65,82.72,67200.0,60.6666,60.7473,60.6593,60.7106,67200.0
2009-03-24 13:45:00,82.71,82.82,82.6,82.62,83200.0,60.7033,60.784,60.6226,60.6372,83200.0
2009-03-24 13:50:00,82.61,82.67,82.44,82.48,114800.0,60.6299,60.6739,60.5051,60.5345,114800.0
2009-03-24 13:55:00,82.5,82.64,82.43,82.58,72400.0,60.5492,60.6519,60.4978,60.6079,72400.0
2009-03-24 14:00:00,82.58,82.65,82.48,82.56,63200.0,60.6079,60.6593,60.5345,60.5932,63200.0
2009-03-24 14:05:00,82.58,82.88,82.58,82.84,113900.0,60.6079,60.8281,60.6079,60.7987,113900.0
2009-03-24 14:10:00,82.85,82.93,82.72,82.78,79900.0,60.806,60.8648,60.7106,60.7547,79900.0
2009-03-24 14:15:00,82.76,82.92,82.69,82.88,151600.0,60.74,60.8574,60.6886,60.8281,151600.0
2009-03-24 14:20:00,82.88,83.01,82.8,82.84,117000.0,60.8281,60.9235,60.7694,60.7987,117000.0
2009-03-24 14:25:00,82.86,82.89,82.56,82.6,84900.0,60.8134,60.8354,60.5932,60.6226,84900.0
2009-03-24 14:30:00,82.6,82.75,82.45,82.52,152600.0,60.6226,60.7327,60.5125,60.5639,152600.0
2009-03-24 14:35:00,82.52,82.68,82.46,82.57,100000.0,60.5639,60.6813,60.5198,60.6005,100000.0
2009-03-24 14:40:00,82.6,82.74,82.58,82.64,111700.0,60.6226,60.7253,60.6079,60.6519,111700.0
2009-03-24 14:45:00,82.63,82.73,82.53,82.55,143300.0,60.6446,60.718,60.5712,60.5859,143300.0
2009-03-24 14:50:00,82.56,82.68,82.26,82.33,141600.0,60.5932,60.6813,60.373,60.4244,141600.0
2009-03-24 14:55:00,82.33,82.41,82.22,82.39,86400.0,60.4244,60.4831,60.3437,60.4684,86400.0
2009-03-24 15:00:00,82.39,82.49,82.3,82.3,77400.0,60.4684,60.5418,60.4024,60.4024,77400.0
2009-03-24 15:05:00,82.3,82.3,81.99,82.08,101900.0,60.4024,60.4024,60.1749,60.2409,101900.0
2009-03-24 15:10:00,82.08,82.15,82.02,82.08,73900.0,60.2409,60.2923,60.1969,60.2409,73900.0
2009-03-24 15:15:00,82.06,82.31,82.06,82.14,89800.0,60.2262,60.4097,60.2262,60.285,89800.0
2009-03-24 15:20:00,82.16,82.32,82.01,82.04,143000.0,60.2996,60.4171,60.1895,60.2116,143000.0
2009-03-24 15:25:00,82.06,82.11,81.89,82.1,118300.0,60.2262,60.2629,60.1015,60.2556,118300.0
2009-03-24 15:30:00,82.1,82.21,81.95,82.06,171200.0,60.2556,60.3363,60.1455,60.2262,171200.0
2009-03-24 15:35:00,82.07,82.33,82.06,82.22,135500.0,60.2336,60.4244,60.2262,60.3437,135500.0
2009-03-24 15:40:00,82.23,82.27,81.88,81.95,155000.0,60.351,60.3804,60.0941,60.1455,155000.0
2009-03-24 15:45:00,81.95,82.09,81.84,81.85,149600.0,60.1455,60.2483,60.0648,60.0721,149600.0
2009-03-24 15:50:00,81.84,81.9,81.46,81.46,208400.0,60.0648,60.1088,59.7859,59.7859,208400.0
2009-03-24 15:55:00,81.51,81.58,81.27,81.35,158700.0,59.8226,59.874,59.6464,59.7052,158700.0
2009-03-25 09:30:00,81.44,81.75,81.34,81.75,217600.0,60.1791,60.4082,60.1052,60.4082,217600.0
2009-03-25 09:35:00,81.72,81.72,81.49,81.58,80400.0,60.386,60.386,60.216,60.2825,80400.0
2009-03-25 09:40:00,81.56,81.8,81.52,81.75,94300.0,60.2678,60.4451,60.2382,60.4082,94300.0
2009-03-25 09:45:00,81.74,81.8,81.57,81.68,92000.0,60.4008,60.4451,60.2751,60.3564,92000.0
2009-03-25 09:50:00,81.65,82.01,81.65,81.93,181400.0,60.3343,60.6003,60.3343,60.5412,181400.0
2009-03-25 09:55:00,81.95,82.16,81.88,82.03,144900.0,60.5559,60.7111,60.5042,60.6151,144900.0
2009-03-25 10:00:00,82.06,82.67,82.06,82.61,331100.0,60.6372,61.088,60.6372,61.0436,331100.0
2009-03-25 10:05:00,82.61,82.81,82.48,82.77,146600.0,61.0436,61.1914,60.9476,61.1619,146600.0
2009-03-25 10:10:00,82.78,82.78,82.47,82.5,113000.0,61.1693,61.1693,60.9402,60.9624,113000.0
2009-03-25 10:15:00,82.5,82.58,82.38,82.5,81800.0,60.9624,61.0215,60.8737,60.9624,81800.0
2009-03-25 10:20:00,82.51,82.53,82.3,82.37,105100.0,60.9698,60.9845,60.8146,60.8663,105100.0
2009-03-25 10:25:00,82.38,82.46,82.24,82.3,120400.0,60.8737,60.9328,60.7702,60.8146,120400.0
2009-03-25 10:30:00,82.28,82.5,82.24,82.48,83800.0,60.7998,60.9624,60.7702,60.9476,83800.0
2009-03-25 10:35:00,82.47,82.92,82.46,82.85,167500.0,60.9402,61.2727,60.9328,61.221,167500.0
2009-03-25 10:40:00,82.82,82.84,82.62,82.69,93300.0,61.1988,61.2136,61.051,61.1028,93300.0
2009-03-25 10:45:00,82.67,82.78,82.49,82.53,48700.0,61.088,61.1693,60.955,60.9845,48700.0
2009-03-25 10:50:00,82.54,82.57,82.44,82.48,51200.0,60.9919,61.0141,60.918,60.9476,51200.0
2009-03-25 10:55:00,82.5,82.58,82.25,82.31,57300.0,60.9624,61.0215,60.7776,60.822,57300.0
2009-03-25 11:00:00,82.29,82.5,82.26,82.44,56600.0,60.8072,60.9624,60.785,60.918,56600.0
2009-03-25 11:05:00,82.44,82.65,82.35,82.56,43000.0,60.918,61.0732,60.8515,61.0067,43000.0
2009-03-25 11:10:00,82.55,82.62,82.29,82.32,40100.0,60.9993,61.051,60.8072,60.8294,40100.0
2009-03-25 11:15:00,82.32,82.38,82.11,82.18,93600.0,60.8294,60.8737,60.6742,60.7259,93600.0
2009-03-25 11:20:00,82.21,82.27,82.09,82.25,76800.0,60.7481,60.7924,60.6594,60.7776,76800.0
2009-03-25 11:25:00,82.24,82.33,82.19,82.29,25900.0,60.7702,60.8367,60.7333,60.8072,25900.0
2009-03-25 11:30:00,82.3,82.42,82.25,82.26,70500.0,60.8146,60.9032,60.7776,60.785,70500.0
2009-03-25 11:35:00,82.29,82.29,82.11,82.26,45300.0,60.8072,60.8072,60.6742,60.785,45300.0
2009-03-25 11:40:00,82.26,82.35,82.15,82.34,49200.0,60.785,60.8515,60.7037,60.8441,49200.0
2009-03-25 11:45:00,82.33,82.52,82.33,82.45,68100.0,60.8367,60.9771,60.8367,60.9254,68100.0
2009-03-25 11:50:00,82.46,82.53,82.38,82.46,45500.0,60.9328,60.9845,60.8737,60.9328,45500.0
2009-03-25 11:55:00,82.43,82.49,82.33,82.35,56500.0,60.9106,60.955,60.8367,60.8515,56500.0
2009-03-25 12:00:00,82.35,82.64,82.27,82.53,79800.0,60.8515,61.0658,60.7924,60.9845,79800.0
2009-03-25 12:05:00,82.54,82.72,82.5,82.58,86400.0,60.9919,61.1249,60.9624,61.0215,86400.0
2009-03-25 12:10:00,82.58,82.58,82.44,82.54,27700.0,61.0215,61.0215,60.918,60.9919,27700.0
2009-03-25 12:15:00,82.52,82.52,82.24,82.24,52200.0,60.9771,60.9771,60.7702,60.7702,52200.0
2009-03-25 12:20:00,82.24,82.3,81.99,82.02,109100.0,60.7702,60.8146,60.5855,60.6077,109100.0
2009-03-25 12:25:00,82.03,82.15,81.96,82.11,180200.0,60.6151,60.7037,60.5633,60.6742,180200.0
2009-03-25 12:30:00,82.12,82.21,81.95,82.0,41900.0,60.6816,60.7481,60.5559,60.5929,41900.0
2009-03-25 12:35:00,82.02,82.13,81.9,82.05,29200.0,60.6077,60.689,60.519,60.6298,29200.0
2009-03-25 12:40:00,82.04,82.16,82.01,82.03,55000.0,60.6225,60.7111,60.6003,60.6151,55000.0
2009-03-25 12:45:00,82.0,82.04,81.91,81.93,43200.0,60.5929,60.6225,60.5264,60.5412,43200.0
2009-03-25 12:50:00,81.91,81.91,81.79,81.85,38700.0,60.5264,60.5264,60.4377,60.4821,38700.0
2009-03-25 12:55:00,81.86,81.97,81.86,81.95,32000.0,60.4894,60.5707,60.4894,60.5559,32000.0
2009-03-25 13:00:00,81.96,82.13,81.94,82.03,41600.0,60.5633,60.689,60.5486,60.6151,41600.0
2009-03-25 13:05:00,82.03,82.03,81.85,81.85,55400.0,60.6151,60.6151,60.4821,60.4821,55400.0
2009-03-25 13:10:00,81.84,81.93,81.65,81.67,80200.0,60.4747,60.5412,60.3343,60.349,80200.0
2009-03-25 13:15:00,81.64,81.71,81.43,81.48,61100.0,60.3269,60.3786,60.1717,60.2086,61100.0
2009-03-25 13:20:00,81.48,81.56,81.4,81.51,70100.0,60.2086,60.2678,60.1495,60.2308,70100.0
2009-03-25 13:25:00,81.51,81.57,81.1,81.22,141700.0,60.2308,60.2751,59.9278,60.0165,141700.0
2009-03-25 13:30:00,81.22,81.31,81.22,81.23,33400.0,60.0165,60.083,60.0165,60.0239,33400.0
2009-03-25 13:35:00,81.24,81.24,81.05,81.06,37900.0,60.0313,60.0313,59.8909,59.8983,37900.0
2009-03-25 13:40:00,81.05,81.12,80.82,80.93,115800.0,59.8909,59.9426,59.7209,59.8022,115800.0
2009-03-25 13:45:00,80.93,81.04,80.88,80.99,49800.0,59.8022,59.8835,59.7653,59.8466,49800.0
2009-03-25 13:50:00,80.95,81.27,80.93,81.19,105400.0,59.817,60.0535,59.8022,59.9944,105400.0
2009-03-25 13:55:00,81.18,81.27,80.96,80.97,90700.0,59.987,60.0535,59.8244,59.8318,90700.0
2009-03-25 14:00:00,80.98,81.0,80.4,80.45,258700.0,59.8392,59.854,59.4106,59.4475,258700.0
2009-03-25 14:05:00,80.44,80.54,80.08,80.17,153900.0,59.4401,59.514,59.1741,59.2406,153900.0
2009-03-25 14:10:00,80.18,80.47,80.16,80.41,105000.0,59.248,59.4623,59.2332,59.418,105000.0
2009-03-25 14:15:00,80.4,80.43,80.16,80.35,87800.0,59.4106,59.4328,59.2332,59.3736,87800.0
2009-03-25 14:20:00,80.35,80.53,80.22,80.42,102600.0,59.3736,59.5067,59.2776,59.4254,102600.0
2009-03-25 14:25:00,80.41,80.52,80.21,80.21,92000.0,59.418,59.4993,59.2702,59.2702,92000.0
2009-03-25 14:30:00,80.22,80.27,80.07,80.08,65700.0,59.2776,59.3145,59.1667,59.1741,65700.0
2009-03-25 14:35:00,80.03,80.15,79.87,79.88,140000.0,59.1372,59.2259,59.019,59.0263,140000.0
2009-03-25 14:40:00,79.86,79.96,79.62,79.72,103700.0,59.0116,59.0855,58.8342,58.9081,103700.0
2009-03-25 14:45:00,79.72,79.79,79.41,79.75,136800.0,58.9081,58.9598,58.679,58.9303,136800.0
2009-03-25 14:50:00,79.73,79.78,79.48,79.78,99400.0,58.9155,58.9525,58.7308,58.9525,99400.0
2009-03-25 14:55:00,79.8,79.89,79.53,79.53,96100.0,58.9672,59.0337,58.7677,58.7677,96100.0
2009-03-25 15:00:00,79.53,79.6,79.28,79.39,107200.0,58.7677,58.8194,58.583,58.6643,107200.0
2009-03-25 15:05:00,79.4,79.72,79.38,79.55,113200.0,58.6717,58.9081,58.6569,58.7825,113200.0
2009-03-25 15:10:00,79.53,79.82,79.51,79.75,80300.0,58.7677,58.982,58.7529,58.9303,80300.0
2009-03-25 15:15:00,79.74,79.95,79.65,79.9,87600.0,58.9229,59.0781,58.8564,59.0411,87600.0
2009-03-25 15:20:00,79.92,80.11,79.87,80.03,112000.0,59.0559,59.1963,59.019,59.1372,112000.0
2009-03-25 15:25:00,80.04,80.35,79.96,80.3,162400.0,59.1446,59.3736,59.0855,59.3367,162400.0
2009-03-25 15:30:00,80.31,80.51,80.25,80.36,229400.0,59.3441,59.4919,59.2998,59.381,229400.0
2009-03-25 15:35:00,80.35,80.53,80.28,80.36,153600.0,59.3736,59.5067,59.3219,59.381,153600.0
2009-03-25 15:40:00,80.37,80.63,80.1,80.62,122900.0,59.3884,59.5805,59.1889,59.5732,122900.0
2009-03-25 15:45:00,80.61,80.86,80.55,80.6,208900.0,59.5658,59.7505,59.5214,59.5584,208900.0
2009-03-25 15:50:00,80.6,80.94,80.46,80.92,151800.0,59.5584,59.8096,59.4549,59.7948,151800.0
2009-03-25 15:55:00,80.92,81.77,80.92,81.6,188900.0,59.7948,60.4229,59.7948,60.2973,188900.0
2009-03-26 09:30:00,82.47,82.6,82.24,82.45,313200.0,60.9402,61.0363,60.7702,60.9254,313200.0
2009-03-26 09:35:00,82.44,82.76,82.3,82.49,198100.0,60.918,61.1545,60.8146,60.955,198100.0
2009-03-26 09:40:00,82.52,82.9,82.46,82.75,106800.0,60.9771,61.2579,60.9328,61.1471,106800.0
2009-03-26 09:45:00,82.8,82.86,82.31,82.33,116600.0,61.184,61.2284,60.822,60.8367,116600.0
2009-03-26 09:50:00,82.31,82.41,82.09,82.09,108900.0,60.822,60.8959,60.6594,60.6594,108900.0
2009-03-26 09:55:00,82.09,82.18,81.96,82.02,122400.0,60.6594,60.7259,60.5633,60.6077,122400.0
2009-03-26 10:00:00,82.03,82.28,81.99,82.17,71000.0,60.6151,60.7998,60.5855,60.7185,71000.0
2009-03-26 10:05:00,82.2,82.39,82.17,82.21,53000.0,60.7407,60.8811,60.7185,60.7481,53000.0
2009-03-26 10:10:00,82.2,82.21,81.69,81.77,63500.0,60.7407,60.7481,60.3638,60.4229,63500.0
2009-03-26 10:15:00,81.78,82.04,81.74,81.98,65900.0,60.4303,60.6225,60.4008,60.5781,65900.0
2009-03-26 10:20:00,82.01,82.13,81.97,82.1,68900.0,60.6003,60.689,60.5707,60.6668,68900.0
2009-03-26 10:25:00,82.09,82.15,81.78,81.8,60900.0,60.6594,60.7037,60.4303,60.4451,60900.0
2009-03-26 10:30:00,81.78,81.99,81.7,81.95,80400.0,60.4303,60.5855,60.3712,60.5559,80400.0
2009-03-26 10:35:00,81.97,82.27,81.97,82.18,86300.0,60.5707,60.7924,60.5707,60.7259,86300.0
2009-03-26 10:40:00,82.19,82.45,82.18,82.3,138700.0,60.7333,60.9254,60.7259,60.8146,138700.0
2009-03-26 10:45:00,82.28,82.36,82.1,82.1,48200.0,60.7998,60.8589,60.6668,60.6668,48200.0
2009-03-26 10:50:00,82.11,82.17,81.96,82.0,79400.0,60.6742,60.7185,60.5633,60.5929,79400.0
2009-03-26 10:55:00,82.01,82.22,81.96,82.2,111800.0,60.6003,60.7555,60.5633,60.7407,111800.0
2009-03-26 11:00:00,82.19,82.43,82.12,82.34,44700.0,60.7333,60.9106,60.6816,60.8441,44700.0
2009-03-26 11:05:00,82.33,82.55,82.24,82.45,79200.0,60.8367,60.9993,60.7702,60.9254,79200.0
2009-03-26 11:10:00,82.42,82.45,82.27,82.41,64200.0,60.9032,60.9254,60.7924,60.8959,64200.0
2009-03-26 11:15:00,82.41,82.55,82.29,82.34,63800.0,60.8959,60.9993,60.8072,60.8441,63800.0
2009-03-26 11:20:00,82.34,82.55,82.3,82.47,50900.0,60.8441,60.9993,60.8146,60.9402,50900.0
2009-03-26 11:25:00,82.47,82.58,82.2,82.21,61100.0,60.9402,61.0215,60.7407,60.7481,61100.0
2009-03-26 11:30:00,82.2,82.5,82.2,82.45,77400.0,60.7407,60.9624,60.7407,60.9254,77400.0
2009-03-26 11:35:00,82.45,82.69,82.41,82.57,95600.0,60.9254,61.1028,60.8959,61.0141,95600.0
2009-03-26 11:40:00,82.56,82.67,82.43,82.67,72900.0,61.0067,61.088,60.9106,61.088,72900.0
2009-03-26 11:45:00,82.65,82.65,82.44,82.51,81900.0,61.0732,61.0732,60.918,60.9698,81900.0
2009-03-26 11:50:00,82.52,82.57,82.14,82.3,91500.0,60.9771,61.0141,60.6963,60.8146,91500.0
2009-03-26 11:55:00,82.32,82.4,82.24,82.39,48800.0,60.8294,60.8885,60.7702,60.8811,48800.0
2009-03-26 12:00:00,82.39,82.54,82.32,82.52,67900.0,60.8811,60.9919,60.8294,60.9771,67900.0
2009-03-26 12:05:00,82.51,82.75,82.51,82.64,151000.0,60.9698,61.1471,60.9698,61.0658,151000.0
2009-03-26 12:10:00,82.62,82.64,82.5,82.52,56200.0,61.051,61.0658,60.9624,60.9771,56200.0
2009-03-26 12:15:00,82.54,82.64,82.38,82.62,110600.0,60.9919,61.0658,60.8737,61.051,110600.0
2009-03-26 12:20:00,82.67,82.84,82.61,82.8,78100.0,61.088,61.2136,61.0436,61.184,78100.0
2009-03-26 12:25:00,82.8,82.83,82.66,82.81,99000.0,61.184,61.2062,61.0806,61.1914,99000.0
2009-03-26 12:30:00,82.81,82.83,82.59,82.66,74600.0,61.1914,61.2062,61.0289,61.0806,74600.0
2009-03-26 12:35:00,82.66,82.72,82.44,82.66,88200.0,61.0806,61.1249,60.918,61.0806,88200.0
2009-03-26 12:40:00,82.67,82.7,82.29,82.3,68400.0,61.088,61.1101,60.8072,60.8146,68400.0
2009-03-26 12:45:00,82.3,82.46,82.28,82.44,38900.0,60.8146,60.9328,60.7998,60.918,38900.0
2009-03-26 12:50:00,82.47,82.49,82.31,82.34,47100.0,60.9402,60.955,60.822,60.8441,47100.0
2009-03-26 12:55:00,82.31,82.39,82.23,82.33,54500.0,60.822,60.8811,60.7628,60.8367,54500.0
2009-03-26 13:00:00,82.32,82.99,82.3,82.78,271400.0,60.8294,61.3244,60.8146,61.1693,271400.0
2009-03-26 13:05:00,82.78,83.19,82.78,83.15,101000.0,61.1693,61.4722,61.1693,61.4427,101000.0
2009-03-26 13:10:00,83.16,83.18,82.9,82.98,79100.0,61.4501,61.4648,61.2579,61.3171,79100.0
2009-03-26 13:15:00,82.98,83.14,82.94,83.06,54100.0,61.3171,61.4353,61.2875,61.3762,54100.0
2009-03-26 13:20:00,83.06,83.45,83.03,83.34,120500.0,61.3762,61.6644,61.354,61.5831,120500.0
2009-03-26 13:25:00,83.34,83.43,83.15,83.2,65200.0,61.5831,61.6496,61.4427,61.4796,65200.0
2009-03-26 13:30:00,83.2,83.31,83.17,83.22,80800.0,61.4796,61.5609,61.4574,61.4944,80800.0
2009-03-26 13:35:00,83.23,83.23,82.99,83.06,72900.0,61.5018,61.5018,61.3244,61.3762,72900.0
2009-03-26 13:40:00,83.05,83.05,82.87,82.97,52500.0,61.3688,61.3688,61.2358,61.3097,52500.0
2009-03-26 13:45:00,82.97,83.06,82.9,82.96,64400.0,61.3097,61.3762,61.2579,61.3023,64400.0
2009-03-26 13:50:00,82.96,83.22,82.95,82.95,85100.0,61.3023,61.4944,61.2949,61.2949,85100.0
2009-03-26 13:55:00,82.92,83.1,82.9,82.99,69700.0,61.2727,61.4057,61.2579,61.3244,69700.0
2009-03-26 14:00:00,82.98,83.33,82.98,83.33,103700.0,61.3171,61.5757,61.3171,61.5757,103700.0
2009-03-26 14:05:00,83.31,83.41,83.18,83.25,143800.0,61.5609,61.6348,61.4648,61.5166,143800.0
2009-03-26 14:10:00,83.26,83.34,83.11,83.27,74100.0,61.524,61.5831,61.4131,61.5313,74100.0
2009-03-26 14:15:00,83.25,83.28,82.99,83.05,121300.0,61.5166,61.5387,61.3244,61.3688,121300.0
2009-03-26 14:20:00,83.05,83.25,83.03,83.25,91100.0,61.3688,61.5166,61.354,61.5166,91100.0
2009-03-26 14:25:00,83.25,83.33,82.82,82.83,145700.0,61.5166,61.5757,61.1988,61.2062,145700.0
2009-03-26 14:30:00,82.82,82.85,82.63,82.71,163400.0,61.1988,61.221,61.0584,61.1175,163400.0
2009-03-26 14:35:00,82.73,82.94,82.66,82.8,141900.0,61.1323,61.2875,61.0806,61.184,141900.0
2009-03-26 14:40:00,82.82,82.91,82.67,82.71,82900.0,61.1988,61.2653,61.088,61.1175,82900.0
2009-03-26 14:45:00,82.72,83.01,82.68,82.81,197700.0,61.1249,61.3392,61.0954,61.1914,197700.0
2009-03-26 14:50:00,82.81,82.82,82.49,82.63,164400.0,61.1914,61.1988,60.955,61.0584,164400.0
2009-03-26 14:55:00,82.63,82.79,82.26,82.29,160500.0,61.0584,61.1767,60.785,60.8072,160500.0
2009-03-26 15:00:00,82.29,82.51,82.26,82.51,92100.0,60.8072,60.9698,60.785,60.9698,92100.0
2009-03-26 15:05:00,82.52,82.86,82.37,82.72,143600.0,60.9771,61.2284,60.8663,61.1249,143600.0
2009-03-26 15:10:00,82.71,82.83,82.57,82.66,101400.0,61.1175,61.2062,61.0141,61.0806,101400.0
2009-03-26 15:15:00,82.68,82.73,82.4,82.56,93400.0,61.0954,61.1323,60.8885,61.0067,93400.0
2009-03-26 15:20:00,82.56,82.98,82.52,82.92,124400.0,61.0067,61.3171,60.9771,61.2727,124400.0
2009-03-26 15:25:00,82.9,83.16,82.87,83.09,158000.0,61.2579,61.4501,61.2358,61.3983,158000.0
2009-03-26 15:30:00,83.08,83.27,82.92,83.1,151900.0,61.3909,61.5313,61.2727,61.4057,151900.0
2009-03-26 15:35:00,83.08,83.21,82.92,83.12,173600.0,61.3909,61.487,61.2727,61.4205,173600.0
2009-03-26 15:40:00,83.12,83.5,83.11,83.36,361300.0,61.4205,61.7013,61.4131,61.5978,361300.0
2009-03-26 15:45:00,83.38,83.47,83.14,83.25,202000.0,61.6126,61.6791,61.4353,61.5166,202000.0
2009-03-26 15:50:00,83.26,83.47,82.98,83.23,201900.0,61.524,61.6791,61.3171,61.5018,201900.0
2009-03-26 15:55:00,83.22,83.41,83.21,83.35,188600.0,61.4944,61.6348,61.487,61.5905,188600.0
2009-03-27 09:30:00,82.21,82.31,82.04,82.31,130200.0,60.7481,60.822,60.6225,60.822,130200.0
2009-03-27 09:35:00,82.32,82.32,81.9,82.05,64700.0,60.8294,60.8294,60.519,60.6298,64700.0
2009-03-27 09:40:00,82.12,82.19,81.97,82.12,74400.0,60.6816,60.7333,60.5707,60.6816,74400.0
2009-03-27 09:45:00,82.1,82.27,82.03,82.14,78700.0,60.6668,60.7924,60.6151,60.6963,78700.0
2009-03-27 09:50:00,82.11,82.32,82.05,82.31,74700.0,60.6742,60.8294,60.6298,60.822,74700.0
2009-03-27 09:55:00,82.3,82.43,82.08,82.17,127200.0,60.8146,60.9106,60.652,60.7185,127200.0
2009-03-27 10:00:00,82.17,82.27,81.94,82.03,111300.0,60.7185,60.7924,60.5486,60.6151,111300.0
2009-03-27 10:05:00,82.01,82.12,81.74,81.74,107500.0,60.6003,60.6816,60.4008,60.4008,107500.0
2009-03-27 10:10:00,81.76,82.03,81.73,81.94,77000.0,60.4155,60.6151,60.3934,60.5486,77000.0
2009-03-27 10:15:00,81.97,81.97,81.77,81.83,53500.0,60.5707,60.5707,60.4229,60.4673,53500.0
2009-03-27 10:20:00,81.82,82.17,81.81,82.16,59000.0,60.4599,60.7185,60.4525,60.7111,59000.0
2009-03-27 10:25:00,82.15,82.17,82.01,82.14,100500.0,60.7037,60.7185,60.6003,60.6963,100500.0
2009-03-27 10:30:00,82.14,82.17,81.94,82.16,91100.0,60.6963,60.7185,60.5486,60.7111,91100.0
2009-03-27 10:35:00,82.17,82.37,82.17,82.29,62700.0,60.7185,60.8663,60.7185,60.8072,62700.0
2009-03-27 10:40:00,82.29,82.39,82.2,82.21,43800.0,60.8072,60.8811,60.7407,60.7481,43800.0
2009-03-27 10:45:00,82.22,82.42,82.18,82.18,40100.0,60.7555,60.9032,60.7259,60.7259,40100.0
2009-03-27 10:50:00,82.17,82.49,82.17,82.41,50100.0,60.7185,60.955,60.7185,60.8959,50100.0
2009-03-27 10:55:00,82.36,82.45,82.29,82.31,56400.0,60.8589,60.9254,60.8072,60.822,56400.0
2009-03-27 11:00:00,82.34,82.34,82.18,82.29,75300.0,60.8441,60.8441,60.7259,60.8072,75300.0
2009-03-27 11:05:00,82.29,82.53,82.29,82.39,57800.0,60.8072,60.9845,60.8072,60.8811,57800.0
2009-03-27 11:10:00,82.38,82.6,82.25,82.6,70800.0,60.8737,61.0363,60.7776,61.0363,70800.0
2009-03-27 11:15:00,82.6,82.6,82.47,82.47,55900.0,61.0363,61.0363,60.9402,60.9402,55900.0
2009-03-27 11:20:00,82.44,82.59,82.42,82.55,72000.0,60.918,61.0289,60.9032,60.9993,72000.0
2009-03-27 11:25:00,82.56,82.7,82.4,82.43,79000.0,61.0067,61.1101,60.8885,60.9106,79000.0
2009-03-27 11:30:00,82.44,82.47,82.3,82.4,95800.0,60.918,60.9402,60.8146,60.8885,95800.0
2009-03-27 11:35:00,82.41,82.53,82.37,82.37,41400.0,60.8959,60.9845,60.8663,60.8663,41400.0
2009-03-27 11:40:00,82.37,82.53,82.32,82.5,46600.0,60.8663,60.9845,60.8294,60.9624,46600.0
2009-03-27 11:45:00,82.49,82.68,82.48,82.58,50000.0,60.955,61.0954,60.9476,61.0215,50000.0
2009-03-27 11:50:00,82.58,82.64,82.52,82.56,52500.0,61.0215,61.0658,60.9771,61.0067,52500.0
2009-03-27 11:55:00,82.54,82.55,82.41,82.46,52600.0,60.9919,60.9993,60.8959,60.9328,52600.0
2009-03-27 12:00:00,82.45,82.7,82.42,82.63,38300.0,60.9254,61.1101,60.9032,61.0584,38300.0
2009-03-27 12:05:00,82.64,82.7,82.52,82.69,36400.0,61.0658,61.1101,60.9771,61.1028,36400.0
2009-03-27 12:10:00,82.67,82.67,82.46,82.52,72700.0,61.088,61.088,60.9328,60.9771,72700.0
2009-03-27 12:15:00,82.54,82.57,82.32,82.38,55100.0,60.9919,61.0141,60.8294,60.8737,55100.0
2009-03-27 12:20:00,82.39,82.39,82.23,82.24,52300.0,60.8811,60.8811,60.7628,60.7702,52300.0
2009-03-27 12:25:00,82.25,82.31,82.24,82.24,37700.0,60.7776,60.822,60.7702,60.7702,37700.0
2009-03-27 12:30:00,82.22,82.37,82.22,82.32,40000.0,60.7555,60.8663,60.7555,60.8294,40000.0
2009-03-27 12:35:00,82.33,82.36,82.19,82.21,45600.0,60.8367,60.8589,60.7333,60.7481,45600.0
2009-03-27 12:40:00,82.22,82.36,82.22,82.33,41800.0,60.7555,60.8589,60.7555,60.8367,41800.0
2009-03-27 12:45:00,82.35,82.5,82.33,82.36,89200.0,60.8515,60.9624,60.8367,60.8589,89200.0
2009-03-27 12:50:00,82.36,82.42,82.21,82.21,92000.0,60.8589,60.9032,60.7481,60.7481,92000.0
2009-03-27 12:55:00,82.19,82.19,82.0,82.06,80200.0,60.7333,60.7333,60.5929,60.6372,80200.0
2009-03-27 13:00:00,82.07,82.11,82.0,82.02,37600.0,60.6446,60.6742,60.5929,60.6077,37600.0
2009-03-27 13:05:00,82.02,82.05,81.93,81.99,60300.0,60.6077,60.6298,60.5412,60.5855,60300.0
2009-03-27 13:10:00,81.98,82.01,81.84,81.96,50200.0,60.5781,60.6003,60.4747,60.5633,50200.0
2009-03-27 13:15:00,81.95,82.08,81.92,81.98,38100.0,60.5559,60.652,60.5338,60.5781,38100.0
2009-03-27 13:20:00,81.99,82.09,81.96,82.03,41600.0,60.5855,60.6594,60.5633,60.6151,41600.0
2009-03-27 13:25:00,82.03,82.14,82.01,82.09,72400.0,60.6151,60.6963,60.6003,60.6594,72400.0
2009-03-27 13:30:00,82.1,82.41,82.0,82.29,107000.0,60.6668,60.8959,60.5929,60.8072,107000.0
2009-03-27 13:35:00,82.3,82.31,82.03,82.07,59600.0,60.8146,60.822,60.6151,60.6446,59600.0
2009-03-27 13:40:00,82.03,82.13,81.62,81.78,102900.0,60.6151,60.689,60.3121,60.4303,102900.0
2009-03-27 13:45:00,81.78,81.91,81.64,81.84,83400.0,60.4303,60.5264,60.3269,60.4747,83400.0
2009-03-27 13:50:00,81.83,81.83,81.55,81.55,60900.0,60.4673,60.4673,60.2604,60.2604,60900.0
2009-03-27 13:55:00,81.55,81.72,81.52,81.7,63400.0,60.2604,60.386,60.2382,60.3712,63400.0
2009-03-27 14:00:00,81.71,81.79,81.54,81.76,102100.0,60.3786,60.4377,60.253,60.4155,102100.0
2009-03-27 14:05:00,81.76,81.89,81.72,81.8,97600.0,60.4155,60.5116,60.386,60.4451,97600.0
2009-03-27 14:10:00,81.79,81.97,81.71,81.92,39800.0,60.4377,60.5707,60.3786,60.5338,39800.0
2009-03-27 14:15:00,81.91,81.98,81.78,81.96,70100.0,60.5264,60.5781,60.4303,60.5633,70100.0
2009-03-27 14:20:00,81.96,82.24,81.89,82.18,81400.0,60.5633,60.7702,60.5116,60.7259,81400.0
2009-03-27 14:25:00,82.13,82.22,82.07,82.07,43700.0,60.689,60.7555,60.6446,60.6446,43700.0
2009-03-27 14:30:00,82.05,82.12,81.82,81.94,75300.0,60.6298,60.6816,60.4599,60.5486,75300.0
2009-03-27 14:35:00,81.95,82.07,81.85,81.89,62000.0,60.5559,60.6446,60.4821,60.5116,62000.0
2009-03-27 14:40:00,81.9,82.1,81.82,81.88,52300.0,60.519,60.6668,60.4599,60.5042,52300.0
2009-03-27 14:45:00,81.85,81.94,81.69,81.85,120800.0,60.4821,60.5486,60.3638,60.4821,120800.0
2009-03-27 14:50:00,81.84,81.92,81.72,81.9,100000.0,60.4747,60.5338,60.386,60.519,100000.0
2009-03-27 14:55:00,81.9,82.19,81.81,82.18,72900.0,60.519,60.7333,60.4525,60.7259,72900.0
2009-03-27 15:00:00,82.18,82.55,82.18,82.31,138800.0,60.7259,60.9993,60.7259,60.822,138800.0
2009-03-27 15:05:00,82.31,82.38,82.22,82.28,49700.0,60.822,60.8737,60.7555,60.7998,49700.0
2009-03-27 15:10:00,82.27,82.41,82.09,82.15,76200.0,60.7924,60.8959,60.6594,60.7037,76200.0
2009-03-27 15:15:00,82.15,82.33,82.11,82.29,55100.0,60.7037,60.8367,60.6742,60.8072,55100.0
2009-03-27 15:20:00,82.3,82.34,82.15,82.19,101200.0,60.8146,60.8441,60.7037,60.7333,101200.0
2009-03-27 15:25:00,82.19,82.26,81.92,81.99,97700.0,60.7333,60.785,60.5338,60.5855,97700.0
2009-03-27 15:30:00,81.99,82.19,81.95,81.97,100600.0,60.5855,60.7333,60.5559,60.5707,100600.0
2009-03-27 15:35:00,81.88,81.93,81.72,81.75,113100.0,60.5042,60.5412,60.386,60.4082,113100.0
2009-03-27 15:40:00,81.73,82.07,81.62,81.91,195400.0,60.3934,60.6446,60.3121,60.5264,195400.0
2009-03-27 15:45:00,81.94,82.14,81.9,82.04,119200.0,60.5486,60.6963,60.519,60.6225,119200.0
2009-03-27 15:50:00,82.03,82.19,81.84,81.87,158600.0,60.6151,60.7333,60.4747,60.4968,158600.0
2009-03-27 15:55:00,81.87,81.87,81.55,81.8,166500.0,60.4968,60.4968,60.2604,60.4451,166500.0
2009-03-30 09:30:00,79.97,80.08,79.65,79.7,130900.0,59.0928,59.1741,58.8564,58.8933,130900.0
2009-03-30 09:35:00,79.69,79.82,79.62,79.76,182000.0,58.8859,58.982,58.8342,58.9377,182000.0
2009-03-30 09:40:00,79.76,79.76,79.34,79.35,287500.0,58.9377,58.9377,58.6273,58.6347,287500.0
2009-03-30 09:45:00,79.34,79.5,79.3,79.36,77200.0,58.6273,58.7455,58.5978,58.6421,77200.0
2009-03-30 09:50:00,79.36,79.5,79.22,79.49,110600.0,58.6421,58.7455,58.5386,58.7382,110600.0
2009-03-30 09:55:00,79.47,79.54,79.38,79.49,71200.0,58.7234,58.7751,58.6569,58.7382,71200.0
2009-03-30 10:00:00,79.46,79.57,79.38,79.39,58400.0,58.716,58.7973,58.6569,58.6643,58400.0
2009-03-30 10:05:00,79.36,79.56,79.29,79.53,73000.0,58.6421,58.7899,58.5904,58.7677,73000.0
2009-03-30 10:10:00,79.53,79.63,79.5,79.56,161000.0,58.7677,58.8416,58.7455,58.7899,161000.0
2009-03-30 10:15:00,79.55,79.55,79.34,79.37,67600.0,58.7825,58.7825,58.6273,58.6495,67600.0
2009-03-30 10:20:00,79.39,79.4,79.24,79.36,51600.0,58.6643,58.6717,58.5534,58.6421,51600.0
2009-03-30 10:25:00,79.34,79.5,79.32,79.39,95200.0,58.6273,58.7455,58.6125,58.6643,95200.0
2009-03-30 10:30:00,79.39,79.39,78.94,79.01,123500.0,58.6643,58.6643,58.3317,58.3835,123500.0
2009-03-30 10:35:00,78.98,79.02,78.88,78.99,89400.0,58.3613,58.3909,58.2874,58.3687,89400.0
2009-03-30 10:40:00,78.97,79.01,78.88,78.88,88400.0,58.3539,58.3835,58.2874,58.2874,88400.0
2009-03-30 10:45:00,78.88,78.97,78.8,78.95,93900.0,58.2874,58.3539,58.2283,58.3391,93900.0
2009-03-30 10:50:00,78.94,79.07,78.89,79.07,101800.0,58.3317,58.4278,58.2948,58.4278,101800.0
2009-03-30 10:55:00,79.07,79.08,79.0,79.0,46400.0,58.4278,58.4352,58.3761,58.3761,46400.0
2009-03-30 11:00:00,79.0,79.0,78.85,78.87,46400.0,58.3761,58.3761,58.2652,58.28,46400.0
2009-03-30 11:05:00,78.87,78.92,78.7,78.79,47700.0,58.28,58.317,58.1544,58.2209,47700.0
2009-03-30 11:10:00,78.8,79.17,78.77,79.07,72600.0,58.2283,58.5017,58.2061,58.4278,72600.0
2009-03-30 11:15:00,79.09,79.17,78.99,79.08,53500.0,58.4426,58.5017,58.3687,58.4352,53500.0
2009-03-30 11:20:00,79.09,79.25,78.96,78.98,56700.0,58.4426,58.5608,58.3465,58.3613,56700.0
2009-03-30 11:25:00,79.0,79.06,78.79,78.79,110500.0,58.3761,58.4204,58.2209,58.2209,110500.0
2009-03-30 11:30:00,78.77,78.77,78.59,78.71,82100.0,58.2061,58.2061,58.0731,58.1618,82100.0
2009-03-30 11:35:00,78.69,78.8,78.68,78.78,43200.0,58.147,58.2283,58.1396,58.2135,43200.0
2009-03-30 11:40:00,78.78,78.91,78.7,78.84,34400.0,58.2135,58.3096,58.1544,58.2578,34400.0
2009-03-30 11:45:00,78.84,78.92,78.78,78.91,39100.0,58.2578,58.317,58.2135,58.3096,39100.0
2009-03-30 11:50:00,78.92,78.93,78.76,78.83,30800.0,58.317,58.3244,58.1987,58.2505,30800.0
2009-03-30 11:55:00,78.81,78.95,78.73,78.95,53000.0,58.2357,58.3391,58.1766,58.3391,53000.0
2009-03-30 12:00:00,78.94,79.0,78.87,78.9,52000.0,58.3317,58.3761,58.28,58.3022,52000.0
2009-03-30 12:05:00,78.89,78.95,78.86,78.89,51100.0,58.2948,58.3391,58.2726,58.2948,51100.0
2009-03-30 12:10:00,78.89,78.98,78.81,78.85,60700.0,58.2948,58.3613,58.2357,58.2652,60700.0
2009-03-30 12:15:00,78.88,79.13,78.84,79.13,40400.0,58.2874,58.4721,58.2578,58.4721,40400.0
2009-03-30 12:20:00,79.12,79.21,79.07,79.21,33900.0,58.4648,58.5313,58.4278,58.5313,33900.0
2009-03-30 12:25:00,79.22,79.22,79.09,79.16,31100.0,58.5386,58.5386,58.4426,58.4943,31100.0
2009-03-30 12:30:00,79.15,79.15,79.03,79.1,52000.0,58.4869,58.4869,58.3982,58.45,52000.0
2009-03-30 12:35:00,79.08,79.19,79.0,79.12,48200.0,58.4352,58.5165,58.3761,58.4648,48200.0
2009-03-30 12:40:00,79.11,79.13,78.99,79.04,32200.0,58.4574,58.4721,58.3687,58.4056,32200.0
2009-03-30 12:45:00,79.03,79.14,79.03,79.06,45800.0,58.3982,58.4795,58.3982,58.4204,45800.0
2009-03-30 12:50:00,79.06,79.09,78.93,79.0,31800.0,58.4204,58.4426,58.3244,58.3761,31800.0
2009-03-30 12:55:00,79.01,79.01,78.81,78.82,21400.0,58.3835,58.3835,58.2357,58.2431,21400.0
2009-03-30 13:00:00,78.83,78.91,78.81,78.82,34800.0,58.2505,58.3096,58.2357,58.2431,34800.0
2009-03-30 13:05:00,78.81,78.83,78.74,78.74,37300.0,58.2357,58.2505,58.184,58.184,37300.0
2009-03-30 13:10:00,78.75,78.87,78.71,78.83,34900.0,58.1913,58.28,58.1618,58.2505,34900.0
2009-03-30 13:15:00,78.84,78.87,78.76,78.76,34000.0,58.2578,58.28,58.1987,58.1987,34000.0
2009-03-30 13:20:00,78.75,78.84,78.72,78.77,46200.0,58.1913,58.2578,58.1692,58.2061,46200.0
2009-03-30 13:25:00,78.77,79.04,78.77,78.98,65300.0,58.2061,58.4056,58.2061,58.3613,65300.0
2009-03-30 13:30:00,78.96,79.05,78.88,78.88,34400.0,58.3465,58.413,58.2874,58.2874,34400.0
2009-03-30 13:35:00,78.87,78.87,78.63,78.74,57400.0,58.28,58.28,58.1027,58.184,57400.0
2009-03-30 13:40:00,78.74,78.82,78.72,78.75,35300.0,58.184,58.2431,58.1692,58.1913,35300.0
2009-03-30 13:45:00,78.77,78.77,78.44,78.54,155900.0,58.2061,58.2061,57.9623,58.0362,155900.0
2009-03-30 13:50:00,78.53,78.58,78.51,78.55,41700.0,58.0288,58.0657,58.014,58.0436,41700.0
2009-03-30 13:55:00,78.54,78.54,78.44,78.47,47900.0,58.0362,58.0362,57.9623,57.9844,47900.0
2009-03-30 14:00:00,78.47,78.56,78.39,78.52,233600.0,57.9844,58.0509,57.9253,58.0214,233600.0
2009-03-30 14:05:00,78.53,78.62,78.5,78.54,33900.0,58.0288,58.0953,58.0066,58.0362,33900.0
2009-03-30 14:10:00,78.54,78.89,78.53,78.81,56800.0,58.0362,58.2948,58.0288,58.2357,56800.0
2009-03-30 14:15:00,78.82,78.84,78.71,78.77,52800.0,58.2431,58.2578,58.1618,58.2061,52800.0
2009-03-30 14:20:00,78.77,78.81,78.63,78.81,69900.0,58.2061,58.2357,58.1027,58.2357,69900.0
2009-03-30 14:25:00,78.79,78.82,78.51,78.59,118000.0,58.2209,58.2431,58.014,58.0731,118000.0
2009-03-30 14:30:00,78.59,78.68,78.47,78.63,57100.0,58.0731,58.1396,57.9844,58.1027,57100.0
2009-03-30 14:35:00,78.63,78.68,78.46,78.49,46300.0,58.1027,58.1396,57.9771,57.9992,46300.0
2009-03-30 14:40:00,78.48,78.51,78.21,78.23,89300.0,57.9918,58.014,57.7923,57.8071,89300.0
2009-03-30 14:45:00,78.24,78.4,78.21,78.34,75200.0,57.8145,57.9327,57.7923,57.8884,75200.0
2009-03-30 14:50:00,78.34,78.45,78.28,78.41,77200.0,57.8884,57.9697,57.844,57.9401,77200.0
2009-03-30 14:55:00,78.41,78.42,78.13,78.15,128500.0,57.9401,57.9475,57.7332,57.748,128500.0
2009-03-30 15:00:00,78.15,78.35,78.14,78.32,59200.0,57.748,57.8958,57.7406,57.8736,59200.0
2009-03-30 15:05:00,78.29,78.52,78.21,78.52,98600.0,57.8514,58.0214,57.7923,58.0214,98600.0
2009-03-30 15:10:00,78.5,78.67,78.47,78.62,89500.0,58.0066,58.1322,57.9844,58.0953,89500.0
2009-03-30 15:15:00,78.62,78.79,78.53,78.54,68400.0,58.0953,58.2209,58.0288,58.0362,68400.0
2009-03-30 15:20:00,78.54,78.83,78.54,78.78,106300.0,58.0362,58.2505,58.0362,58.2135,106300.0
2009-03-30 15:25:00,78.79,78.87,78.55,78.6,95100.0,58.2209,58.28,58.0436,58.0805,95100.0
2009-03-30 15:30:00,78.6,78.87,78.59,78.74,93800.0,58.0805,58.28,58.0731,58.184,93800.0
2009-03-30 15:35:00,78.73,78.93,78.61,78.62,104200.0,58.1766,58.3244,58.0879,58.0953,104200.0
2009-03-30 15:40:00,78.62,78.67,78.46,78.67,167600.0,58.0953,58.1322,57.9771,58.1322,167600.0
2009-03-30 15:45:00,78.67,78.78,78.52,78.59,92600.0,58.1322,58.2135,58.0214,58.0731,92600.0
2009-03-30 15:50:00,78.6,78.99,78.57,78.87,194600.0,58.0805,58.3687,58.0583,58.28,194600.0
2009-03-30 15:55:00,78.88,79.09,78.88,78.95,153300.0,58.2874,58.4426,58.2874,58.3391,153300.0
2009-03-31 09:30:00,79.76,79.91,79.64,79.82,139300.0,58.9377,59.0485,58.849,58.982,139300.0
2009-03-31 09:35:00,79.8,79.93,79.75,79.75,88600.0,58.9672,59.0633,58.9303,58.9303,88600.0
2009-03-31 09:40:00,79.75,79.75,79.38,79.51,108900.0,58.9303,58.9303,58.6569,58.7529,108900.0
2009-03-31 09:45:00,79.54,79.54,79.35,79.51,39800.0,58.7751,58.7751,58.6347,58.7529,39800.0
2009-03-31 09:50:00,79.5,79.5,79.29,79.39,32700.0,58.7455,58.7455,58.5904,58.6643,32700.0
2009-03-31 09:55:00,79.37,79.57,79.37,79.44,72600.0,58.6495,58.7973,58.6495,58.7012,72600.0
2009-03-31 10:00:00,79.41,79.66,79.26,79.6,109400.0,58.679,58.8638,58.5682,58.8194,109400.0
2009-03-31 10:05:00,79.6,79.79,79.55,79.71,65200.0,58.8194,58.9598,58.7825,58.9007,65200.0
2009-03-31 10:10:00,79.71,79.74,79.41,79.42,71600.0,58.9007,58.9229,58.679,58.6864,71600.0
2009-03-31 10:15:00,79.4,79.64,79.37,79.58,67800.0,58.6717,58.849,58.6495,58.8047,67800.0
2009-03-31 10:20:00,79.56,79.76,79.52,79.55,58700.0,58.7899,58.9377,58.7603,58.7825,58700.0
2009-03-31 10:25:00,79.54,79.8,79.43,79.8,79500.0,58.7751,58.9672,58.6938,58.9672,79500.0
2009-03-31 10:30:00,79.8,80.0,79.8,79.86,129100.0,58.9672,59.115,58.9672,59.0116,129100.0
2009-03-31 10:35:00,79.86,80.07,79.83,79.86,50600.0,59.0116,59.1667,58.9894,59.0116,50600.0
2009-03-31 10:40:00,79.86,79.98,79.81,79.96,59600.0,59.0116,59.1002,58.9746,59.0855,59600.0
2009-03-31 10:45:00,79.95,80.11,79.93,79.95,66200.0,59.0781,59.1963,59.0633,59.0781,66200.0
2009-03-31 10:50:00,79.95,80.04,79.79,79.79,37700.0,59.0781,59.1446,58.9598,58.9598,37700.0
2009-03-31 10:55:00,79.81,79.81,79.66,79.77,49000.0,58.9746,58.9746,58.8638,58.9451,49000.0
2009-03-31 11:00:00,79.79,79.97,79.79,79.94,60700.0,58.9598,59.0928,58.9598,59.0707,60700.0
2009-03-31 11:05:00,79.94,80.16,79.91,80.16,55500.0,59.0707,59.2332,59.0485,59.2332,55500.0
2009-03-31 11:10:00,80.15,80.15,80.03,80.08,52100.0,59.2259,59.2259,59.1372,59.1741,52100.0
2009-03-31 11:15:00,80.09,80.17,80.0,80.08,49300.0,59.1815,59.2406,59.115,59.1741,49300.0
2009-03-31 11:20:00,80.09,80.17,80.0,80.06,58300.0,59.1815,59.2406,59.115,59.1594,58300.0
2009-03-31 11:25:00,80.06,80.2,80.02,80.09,199500.0,59.1594,59.2628,59.1298,59.1815,199500.0
2009-03-31 11:30:00,80.11,80.11,79.91,79.94,53600.0,59.1963,59.1963,59.0485,59.0707,53600.0
2009-03-31 11:35:00,79.95,80.04,79.95,79.97,52100.0,59.0781,59.1446,59.0781,59.0928,52100.0
2009-03-31 11:40:00,79.95,80.01,79.88,80.01,70700.0,59.0781,59.1224,59.0263,59.1224,70700.0
2009-03-31 11:45:00,80.03,80.16,80.0,80.14,51000.0,59.1372,59.2332,59.115,59.2185,51000.0
2009-03-31 11:50:00,80.15,80.24,80.08,80.15,123700.0,59.2259,59.2924,59.1741,59.2259,123700.0
2009-03-31 11:55:00,80.16,80.2,80.03,80.11,100800.0,59.2332,59.2628,59.1372,59.1963,100800.0
2009-03-31 12:00:00,80.1,80.12,79.83,79.9,73500.0,59.1889,59.2037,58.9894,59.0411,73500.0
2009-03-31 12:05:00,79.9,79.98,79.89,79.91,35700.0,59.0411,59.1002,59.0337,59.0485,35700.0
2009-03-31 12:10:00,79.89,79.97,79.85,79.95,57800.0,59.0337,59.0928,59.0042,59.0781,57800.0
2009-03-31 12:15:00,79.95,80.05,79.95,79.99,29800.0,59.0781,59.152,59.0781,59.1076,29800.0
2009-03-31 12:20:00,80.01,80.03,79.77,79.8,61300.0,59.1224,59.1372,58.9451,58.9672,61300.0
2009-03-31 12:25:00,79.83,79.9,79.79,79.84,45900.0,58.9894,59.0411,58.9598,58.9968,45900.0
2009-03-31 12:30:00,79.82,79.87,79.75,79.81,57300.0,58.982,59.019,58.9303,58.9746,57300.0
2009-03-31 12:35:00,79.82,79.91,79.81,79.89,26300.0,58.982,59.0485,58.9746,59.0337,26300.0
2009-03-31 12:40:00,79.89,80.04,79.88,80.02,65600.0,59.0337,59.1446,59.0263,59.1298,65600.0
2009-03-31 12:45:00,79.99,80.02,79.95,79.98,52600.0,59.1076,59.1298,59.0781,59.1002,52600.0
2009-03-31 12:50:00,79.97,80.15,79.95,80.09,50800.0,59.0928,59.2259,59.0781,59.1815,50800.0
2009-03-31 12:55:00,80.1,80.17,80.1,80.15,40800.0,59.1889,59.2406,59.1889,59.2259,40800.0
2009-03-31 13:00:00,80.17,80.32,80.14,80.32,101600.0,59.2406,59.3515,59.2185,59.3515,101600.0
2009-03-31 13:05:00,80.33,80.41,80.28,80.38,80100.0,59.3589,59.418,59.3219,59.3958,80100.0
2009-03-31 13:10:00,80.41,80.48,80.4,80.42,56800.0,59.418,59.4697,59.4106,59.4254,56800.0
2009-03-31 13:15:00,80.44,80.45,80.36,80.4,48700.0,59.4401,59.4475,59.381,59.4106,48700.0
2009-03-31 13:20:00,80.4,80.53,80.39,80.42,71700.0,59.4106,59.5067,59.4032,59.4254,71700.0
2009-03-31 13:25:00,80.41,80.43,80.37,80.41,36100.0,59.418,59.4328,59.3884,59.418,36100.0
2009-03-31 13:30:00,80.43,80.58,80.4,80.56,83700.0,59.4328,59.5436,59.4106,59.5288,83700.0
2009-03-31 13:35:00,80.55,80.57,80.45,80.5,23700.0,59.5214,59.5362,59.4475,59.4845,23700.0
2009-03-31 13:40:00,80.5,80.52,80.43,80.51,51000.0,59.4845,59.4993,59.4328,59.4919,51000.0
2009-03-31 13:45:00,80.51,80.59,80.46,80.53,58200.0,59.4919,59.551,59.4549,59.5067,58200.0
2009-03-31 13:50:00,80.53,80.56,80.36,80.37,65300.0,59.5067,59.5288,59.381,59.3884,65300.0
2009-03-31 13:55:00,80.38,80.62,80.38,80.58,59300.0,59.3958,59.5732,59.3958,59.5436,59300.0
2009-03-31 14:00:00,80.6,80.66,80.51,80.54,71500.0,59.5584,59.6027,59.4919,59.514,71500.0
2009-03-31 14:05:00,80.54,80.72,80.53,80.68,70300.0,59.514,59.6471,59.5067,59.6175,70300.0
2009-03-31 14:10:00,80.69,80.83,80.65,80.72,97000.0,59.6249,59.7283,59.5953,59.6471,97000.0
2009-03-31 14:15:00,80.73,80.89,80.72,80.84,70100.0,59.6544,59.7727,59.6471,59.7357,70100.0
2009-03-31 14:20:00,80.84,80.84,80.66,80.73,68500.0,59.7357,59.7357,59.6027,59.6544,68500.0
2009-03-31 14:25:00,80.74,80.77,80.62,80.74,62300.0,59.6618,59.684,59.5732,59.6618,62300.0
2009-03-31 14:30:00,80.75,80.94,80.75,80.9,71200.0,59.6692,59.8096,59.6692,59.7801,71200.0
2009-03-31 14:35:00,80.91,81.17,80.9,81.14,81900.0,59.7875,59.9796,59.7801,59.9574,81900.0
2009-03-31 14:40:00,81.15,81.2,81.08,81.16,106700.0,59.9648,60.0017,59.9131,59.9722,106700.0
2009-03-31 14:45:00,81.17,81.23,81.07,81.13,188900.0,59.9796,60.0239,59.9057,59.95,188900.0
2009-03-31 14:50:00,81.14,81.27,81.14,81.15,167500.0,59.9574,60.0535,59.9574,59.9648,167500.0
2009-03-31 14:55:00,81.15,81.19,80.99,81.01,171100.0,59.9648,59.9944,59.8466,59.8613,171100.0
2009-03-31 15:00:00,81.01,81.04,80.9,80.95,101300.0,59.8613,59.8835,59.7801,59.817,101300.0
2009-03-31 15:05:00,80.96,80.96,80.79,80.9,113500.0,59.8244,59.8244,59.6988,59.7801,113500.0
2009-03-31 15:10:00,80.88,80.92,80.73,80.77,108600.0,59.7653,59.7948,59.6544,59.684,108600.0
2009-03-31 15:15:00,80.77,80.92,80.71,80.91,101900.0,59.684,59.7948,59.6397,59.7875,101900.0
2009-03-31 15:20:00,80.9,80.96,80.77,80.96,117800.0,59.7801,59.8244,59.684,59.8244,117800.0
2009-03-31 15:25:00,80.96,81.05,80.9,81.03,97900.0,59.8244,59.8909,59.7801,59.8761,97900.0
2009-03-31 15:30:00,81.03,81.03,80.53,80.53,203600.0,59.8761,59.8761,59.5067,59.5067,203600.0
2009-03-31 15:35:00,80.51,80.55,80.27,80.52,238100.0,59.4919,59.5214,59.3145,59.4993,238100.0
2009-03-31 15:40:00,80.51,80.57,80.04,80.05,261100.0,59.4919,59.5362,59.1446,59.152,261100.0
2009-03-31 15:45:00,80.04,80.18,79.81,79.84,287000.0,59.1446,59.248,58.9746,58.9968,287000.0
2009-03-31 15:50:00,79.83,80.36,79.83,80.23,354200.0,58.9894,59.381,58.9894,59.285,354200.0
2009-03-31 15:55:00,80.26,80.36,79.64,79.66,422000.0,59.3071,59.381,58.849,58.8638,422000.0
2009-04-01 09:30:00,78.74,78.84,78.55,78.55,129500.0,58.184,58.2578,58.0436,58.0436,129500.0
2009-04-01 09:35:00,78.55,78.88,78.55,78.8,134500.0,58.0436,58.2874,58.0436,58.2283,134500.0
2009-04-01 09:40:00,78.82,78.93,78.75,78.78,88400.0,58.2431,58.3244,58.1913,58.2135,88400.0
2009-04-01 09:45:00,78.78,78.92,78.68,78.68,78800.0,58.2135,58.317,58.1396,58.1396,78800.0
2009-04-01 09:50:00,78.7,78.8,78.68,78.77,73100.0,58.1544,58.2283,58.1396,58.2061,73100.0
2009-04-01 09:55:00,78.75,79.1,78.73,79.09,94800.0,58.1913,58.45,58.1766,58.4426,94800.0
2009-04-01 10:00:00,79.11,79.53,79.11,79.45,201700.0,58.4574,58.7677,58.4574,58.7086,201700.0
2009-04-01 10:05:00,79.45,79.57,79.33,79.49,100500.0,58.7086,58.7973,58.6199,58.7382,100500.0
2009-04-01 10:10:00,79.5,79.71,79.5,79.68,140200.0,58.7455,58.9007,58.7455,58.8786,140200.0
2009-04-01 10:15:00,79.69,80.0,79.59,79.99,128400.0,58.8859,59.115,58.8121,59.1076,128400.0
2009-04-01 10:20:00,79.98,80.22,79.94,80.05,127900.0,59.1002,59.2776,59.0707,59.152,127900.0
2009-04-01 10:25:00,80.07,80.09,79.88,80.0,103000.0,59.1667,59.1815,59.0263,59.115,103000.0
2009-04-01 10:30:00,79.98,80.01,79.83,79.85,69700.0,59.1002,59.1224,58.9894,59.0042,69700.0
2009-04-01 10:35:00,79.89,80.37,79.89,80.37,80900.0,59.0337,59.3884,59.0337,59.3884,80900.0
2009-04-01 10:40:00,80.34,80.55,80.33,80.39,112400.0,59.3663,59.5214,59.3589,59.4032,112400.0
2009-04-01 10:45:00,80.4,80.54,80.29,80.34,62700.0,59.4106,59.514,59.3293,59.3663,62700.0
2009-04-01 10:50:00,80.34,80.46,80.32,80.38,65500.0,59.3663,59.4549,59.3515,59.3958,65500.0
2009-04-01 10:55:00,80.4,80.61,80.33,80.35,99500.0,59.4106,59.5658,59.3589,59.3736,99500.0
2009-04-01 11:00:00,80.34,80.43,80.28,80.31,48800.0,59.3663,59.4328,59.3219,59.3441,48800.0
2009-04-01 11:05:00,80.31,80.42,80.21,80.26,51000.0,59.3441,59.4254,59.2702,59.3071,51000.0
2009-04-01 11:10:00,80.27,80.32,80.12,80.15,61000.0,59.3145,59.3515,59.2037,59.2259,61000.0
2009-04-01 11:15:00,80.15,80.43,80.11,80.3,93700.0,59.2259,59.4328,59.1963,59.3367,93700.0
2009-04-01 11:20:00,80.28,80.42,80.19,80.32,59700.0,59.3219,59.4254,59.2554,59.3515,59700.0
2009-04-01 11:25:00,80.31,80.54,80.26,80.48,89900.0,59.3441,59.514,59.3071,59.4697,89900.0
2009-04-01 11:30:00,80.49,80.69,80.41,80.41,69200.0,59.4771,59.6249,59.418,59.418,69200.0
2009-04-01 11:35:00,80.46,80.63,80.42,80.6,36500.0,59.4549,59.5805,59.4254,59.5584,36500.0
2009-04-01 11:40:00,80.63,80.8,80.6,80.71,69600.0,59.5805,59.7062,59.5584,59.6397,69600.0
2009-04-01 11:45:00,80.74,80.79,80.58,80.6,44300.0,59.6618,59.6988,59.5436,59.5584,44300.0
2009-04-01 11:50:00,80.6,80.64,80.48,80.53,42900.0,59.5584,59.5879,59.4697,59.5067,42900.0
2009-04-01 11:55:00,80.51,80.77,80.51,80.72,47200.0,59.4919,59.684,59.4919,59.6471,47200.0
2009-04-01 12:00:00,80.74,80.88,80.73,80.74,68800.0,59.6618,59.7653,59.6544,59.6618,68800.0
2009-04-01 12:05:00,80.74,81.04,80.73,80.97,58200.0,59.6618,59.8835,59.6544,59.8318,58200.0
2009-04-01 12:10:00,80.96,81.06,80.96,81.04,84800.0,59.8244,59.8983,59.8244,59.8835,84800.0
2009-04-01 12:15:00,81.06,81.13,80.94,80.94,44300.0,59.8983,59.95,59.8096,59.8096,44300.0
2009-04-01 12:20:00,80.93,80.98,80.85,80.94,74300.0,59.8022,59.8392,59.7431,59.8096,74300.0
2009-04-01 12:25:00,80.95,80.95,80.81,80.87,30800.0,59.817,59.817,59.7136,59.7579,30800.0
2009-04-01 12:30:00,80.88,80.97,80.84,80.86,52000.0,59.7653,59.8318,59.7357,59.7505,52000.0
2009-04-01 12:35:00,80.85,80.85,80.67,80.74,41600.0,59.7431,59.7431,59.6101,59.6618,41600.0
2009-04-01 12:40:00,80.76,80.82,80.73,80.74,24600.0,59.6766,59.7209,59.6544,59.6618,24600.0
2009-04-01 12:45:00,80.71,80.85,80.68,80.81,35900.0,59.6397,59.7431,59.6175,59.7136,35900.0
2009-04-01 12:50:00,80.79,80.82,80.71,80.73,28000.0,59.6988,59.7209,59.6397,59.6544,28000.0
2009-04-01 12:55:00,80.72,80.73,80.51,80.58,36100.0,59.6471,59.6544,59.4919,59.5436,36100.0
2009-04-01 13:00:00,80.57,80.76,80.57,80.71,34100.0,59.5362,59.6766,59.5362,59.6397,34100.0
2009-04-01 13:05:00,80.72,80.72,80.46,80.49,70300.0,59.6471,59.6471,59.4549,59.4771,70300.0
2009-04-01 13:10:00,80.48,80.65,80.4,80.64,58100.0,59.4697,59.5953,59.4106,59.5879,58100.0
2009-04-01 13:15:00,80.64,80.73,80.62,80.68,33600.0,59.5879,59.6544,59.5732,59.6175,33600.0
2009-04-01 13:20:00,80.68,80.83,80.65,80.74,40300.0,59.6175,59.7283,59.5953,59.6618,40300.0
2009-04-01 13:25:00,80.75,80.8,80.72,80.77,31000.0,59.6692,59.7062,59.6471,59.684,31000.0
2009-04-01 13:30:00,80.76,80.77,80.58,80.62,31500.0,59.6766,59.684,59.5436,59.5732,31500.0
2009-04-01 13:35:00,80.61,81.06,80.61,80.99,72200.0,59.5658,59.8983,59.5658,59.8466,72200.0
2009-04-01 13:40:00,80.98,81.09,80.91,81.06,71300.0,59.8392,59.9205,59.7875,59.8983,71300.0
2009-04-01 13:45:00,81.06,81.06,80.88,80.93,49600.0,59.8983,59.8983,59.7653,59.8022,49600.0
2009-04-01 13:50:00,80.92,81.21,80.86,81.19,55100.0,59.7948,60.0091,59.7505,59.9944,55100.0
2009-04-01 13:55:00,81.18,81.2,81.07,81.18,75100.0,59.987,60.0017,59.9057,59.987,75100.0
2009-04-01 14:00:00,81.18,81.26,81.08,81.22,138800.0,59.987,60.0461,59.9131,60.0165,138800.0
2009-04-01 14:05:00,81.24,81.46,81.19,81.41,154900.0,60.0313,60.1939,59.9944,60.1569,154900.0
2009-04-01 14:10:00,81.41,81.42,81.31,81.38,72300.0,60.1569,60.1643,60.083,60.1348,72300.0
2009-04-01 14:15:00,81.39,81.48,81.32,81.32,116100.0,60.1421,60.2086,60.0904,60.0904,116100.0
2009-04-01 14:20:00,81.33,81.34,81.24,81.29,59000.0,60.0978,60.1052,60.0313,60.0682,59000.0
2009-04-01 14:25:00,81.29,81.29,81.14,81.19,66200.0,60.0682,60.0682,59.9574,59.9944,66200.0
2009-04-01 14:30:00,81.2,81.39,81.2,81.39,80100.0,60.0017,60.1421,60.0017,60.1421,80100.0
2009-04-01 14:35:00,81.4,81.45,81.32,81.32,76400.0,60.1495,60.1865,60.0904,60.0904,76400.0
2009-04-01 14:40:00,81.32,81.35,81.07,81.07,94000.0,60.0904,60.1126,59.9057,59.9057,94000.0
2009-04-01 14:45:00,81.05,81.23,81.03,81.2,79100.0,59.8909,60.0239,59.8761,60.0017,79100.0
2009-04-01 14:50:00,81.19,81.4,81.16,81.38,97500.0,59.9944,60.1495,59.9722,60.1348,97500.0
2009-04-01 14:55:00,81.37,81.38,81.21,81.25,75900.0,60.1274,60.1348,60.0091,60.0387,75900.0
2009-04-01 15:00:00,81.28,81.29,80.78,80.83,401600.0,60.0609,60.0682,59.6914,59.7283,401600.0
2009-04-01 15:05:00,80.85,81.04,80.79,80.8,88000.0,59.7431,59.8835,59.6988,59.7062,88000.0
2009-04-01 15:10:00,80.73,80.78,80.5,80.6,127200.0,59.6544,59.6914,59.4845,59.5584,127200.0
2009-04-01 15:15:00,80.59,80.82,80.4,80.75,96800.0,59.551,59.7209,59.4106,59.6692,96800.0
2009-04-01 15:20:00,80.73,80.84,80.63,80.73,75500.0,59.6544,59.7357,59.5805,59.6544,75500.0
2009-04-01 15:25:00,80.73,80.95,80.71,80.86,55900.0,59.6544,59.817,59.6397,59.7505,55900.0
2009-04-01 15:30:00,80.88,81.15,80.68,81.12,127400.0,59.7653,59.9648,59.6175,59.9426,127400.0
2009-04-01 15:35:00,81.12,81.48,81.1,81.4,107600.0,59.9426,60.2086,59.9278,60.1495,107600.0
2009-04-01 15:40:00,81.42,81.53,81.38,81.4,129600.0,60.1643,60.2456,60.1348,60.1495,129600.0
2009-04-01 15:45:00,81.41,81.58,81.38,81.42,110400.0,60.1569,60.2825,60.1348,60.1643,110400.0
2009-04-01 15:50:00,81.41,81.62,81.22,81.3,155200.0,60.1569,60.3121,60.0165,60.0756,155200.0
2009-04-01 15:55:00,81.3,81.33,81.16,81.24,120000.0,60.0756,60.0978,59.9722,60.0313,120000.0
2009-04-02 09:30:00,83.28,83.37,83.1,83.24,269700.0,61.5387,61.6052,61.4057,61.5092,269700.0
2009-04-02 09:35:00,83.23,83.29,83.01,83.17,157400.0,61.5018,61.5461,61.3392,61.4574,157400.0
2009-04-02 09:40:00,83.17,83.27,82.95,83.27,115200.0,61.4574,61.5313,61.2949,61.5313,115200.0
2009-04-02 09:45:00,83.27,83.45,83.2,83.39,67800.0,61.5313,61.6644,61.4796,61.62,67800.0
2009-04-02 09:50:00,83.42,83.5,83.15,83.45,105200.0,61.6422,61.7013,61.4427,61.6644,105200.0
2009-04-02 09:55:00,83.44,83.6,83.41,83.59,82900.0,61.657,61.7752,61.6348,61.7678,82900.0
2009-04-02 10:00:00,83.59,83.85,83.59,83.61,114500.0,61.7678,61.9599,61.7678,61.7826,114500.0
2009-04-02 10:05:00,83.61,83.74,83.51,83.62,133400.0,61.7826,61.8786,61.7087,61.79,133400.0
2009-04-02 10:10:00,83.63,83.75,83.44,83.5,256800.0,61.7974,61.886,61.657,61.7013,256800.0
2009-04-02 10:15:00,83.5,83.88,83.48,83.72,202900.0,61.7013,61.9821,61.6865,61.8639,202900.0
2009-04-02 10:20:00,83.7,83.73,83.49,83.53,94700.0,61.8491,61.8713,61.6939,61.7235,94700.0
2009-04-02 10:25:00,83.53,83.63,83.25,83.28,224600.0,61.7235,61.7974,61.5166,61.5387,224600.0
2009-04-02 10:30:00,83.3,83.58,83.23,83.35,179900.0,61.5535,61.7604,61.5018,61.5905,179900.0
2009-04-02 10:35:00,83.34,83.55,83.25,83.43,273500.0,61.5831,61.7382,61.5166,61.6496,273500.0
2009-04-02 10:40:00,83.42,83.76,83.28,83.68,350100.0,61.6422,61.8934,61.5387,61.8343,350100.0
2009-04-02 10:45:00,83.71,83.9,83.64,83.87,189000.0,61.8565,61.9969,61.8048,61.9747,189000.0
2009-04-02 10:50:00,83.89,83.93,83.7,83.71,148100.0,61.9895,62.019,61.8491,61.8565,148100.0
2009-04-02 10:55:00,83.74,83.92,83.7,83.9,186300.0,61.8786,62.0117,61.8491,61.9969,186300.0
2009-04-02 11:00:00,83.87,84.06,83.85,83.99,159200.0,61.9747,62.1151,61.9599,62.0634,159200.0
2009-04-02 11:05:00,84.0,84.04,83.9,83.96,79700.0,62.0708,62.1003,61.9969,62.0412,79700.0
2009-04-02 11:10:00,83.97,84.35,83.94,84.35,185600.0,62.0486,62.3294,62.0264,62.3294,185600.0
2009-04-02 11:15:00,84.36,84.47,84.26,84.43,135200.0,62.3368,62.4181,62.2629,62.3885,135200.0
2009-04-02 11:20:00,84.44,84.47,84.32,84.33,81400.0,62.3959,62.4181,62.3072,62.3146,81400.0
2009-04-02 11:25:00,84.33,84.43,84.31,84.37,63700.0,62.3146,62.3885,62.2998,62.3442,63700.0
2009-04-02 11:30:00,84.37,84.39,84.16,84.23,75100.0,62.3442,62.359,62.189,62.2407,75100.0
2009-04-02 11:35:00,84.22,84.28,84.15,84.25,85100.0,62.2333,62.2777,62.1816,62.2555,85100.0
2009-04-02 11:40:00,84.25,84.36,84.1,84.1,97200.0,62.2555,62.3368,62.1447,62.1447,97200.0
2009-04-02 11:45:00,84.12,84.29,84.11,84.16,79900.0,62.1594,62.2851,62.1521,62.189,79900.0
2009-04-02 11:50:00,84.15,84.16,84.04,84.12,61500.0,62.1816,62.189,62.1003,62.1594,61500.0
2009-04-02 11:55:00,84.13,84.29,84.09,84.26,40900.0,62.1668,62.2851,62.1373,62.2629,40900.0
2009-04-02 12:00:00,84.26,84.29,84.09,84.14,68500.0,62.2629,62.2851,62.1373,62.1742,68500.0
2009-04-02 12:05:00,84.14,84.32,84.09,84.3,47300.0,62.1742,62.3072,62.1373,62.2924,47300.0
2009-04-02 12:10:00,84.31,84.36,84.25,84.34,47200.0,62.2998,62.3368,62.2555,62.322,47200.0
2009-04-02 12:15:00,84.35,84.52,84.35,84.49,89000.0,62.3294,62.455,62.3294,62.4328,89000.0
2009-04-02 12:20:00,84.47,84.64,84.46,84.59,68700.0,62.4181,62.5437,62.4107,62.5067,68700.0
2009-04-02 12:25:00,84.6,84.79,84.56,84.68,127200.0,62.5141,62.6545,62.4846,62.5732,127200.0
2009-04-02 12:30:00,84.67,84.8,84.66,84.79,49400.0,62.5659,62.6619,62.5585,62.6545,49400.0
2009-04-02 12:35:00,84.79,84.83,84.66,84.69,76400.0,62.6545,62.6841,62.5585,62.5806,76400.0
2009-04-02 12:40:00,84.67,84.72,84.62,84.7,57100.0,62.5659,62.6028,62.5289,62.588,57100.0
2009-04-02 12:45:00,84.7,84.71,84.61,84.62,47500.0,62.588,62.5954,62.5215,62.5289,47500.0
2009-04-02 12:50:00,84.62,84.75,84.54,84.62,168100.0,62.5289,62.625,62.4698,62.5289,168100.0
2009-04-02 12:55:00,84.62,84.62,84.41,84.41,98100.0,62.5289,62.5289,62.3737,62.3737,98100.0
2009-04-02 13:00:00,84.4,84.47,84.36,84.41,73000.0,62.3663,62.4181,62.3368,62.3737,73000.0
2009-04-02 13:05:00,84.39,84.39,84.19,84.27,66500.0,62.359,62.359,62.2112,62.2703,66500.0
2009-04-02 13:10:00,84.27,84.31,84.2,84.27,58100.0,62.2703,62.2998,62.2186,62.2703,58100.0
2009-04-02 13:15:00,84.27,84.3,84.18,84.25,77700.0,62.2703,62.2924,62.2038,62.2555,77700.0
2009-04-02 13:20:00,84.26,84.27,83.95,84.03,164000.0,62.2629,62.2703,62.0338,62.0929,164000.0
2009-04-02 13:25:00,84.02,84.13,83.99,84.08,58900.0,62.0855,62.1668,62.0634,62.1299,58900.0
2009-04-02 13:30:00,84.07,84.23,83.93,84.14,60400.0,62.1225,62.2407,62.019,62.1742,60400.0
2009-04-02 13:35:00,84.14,84.18,83.87,83.89,85400.0,62.1742,62.2038,61.9747,61.9895,85400.0
2009-04-02 13:40:00,83.89,83.98,83.75,83.82,77500.0,61.9895,62.056,61.886,61.9378,77500.0
2009-04-02 13:45:00,83.81,84.09,83.8,83.96,40200.0,61.9304,62.1373,61.923,62.0412,40200.0
2009-04-02 13:50:00,83.98,84.07,83.93,84.03,49100.0,62.056,62.1225,62.019,62.0929,49100.0
2009-04-02 13:55:00,84.02,84.07,83.73,83.87,174100.0,62.0855,62.1225,61.8713,61.9747,174100.0
2009-04-02 14:00:00,83.91,84.06,83.86,84.05,167100.0,62.0043,62.1151,61.9673,62.1077,167100.0
2009-04-02 14:05:00,84.06,84.17,83.86,83.94,95700.0,62.1151,62.1964,61.9673,62.0264,95700.0
2009-04-02 14:10:00,83.94,84.02,83.88,83.97,31800.0,62.0264,62.0855,61.9821,62.0486,31800.0
2009-04-02 14:15:00,83.97,83.98,83.81,83.89,36400.0,62.0486,62.056,61.9304,61.9895,36400.0
2009-04-02 14:20:00,83.91,84.08,83.91,83.93,24200.0,62.0043,62.1299,62.0043,62.019,24200.0
2009-04-02 14:25:00,83.98,84.31,83.97,84.25,28500.0,62.056,62.2998,62.0486,62.2555,28500.0
2009-04-02 14:30:00,84.29,84.42,84.28,84.37,42100.0,62.2851,62.3811,62.2777,62.3442,42100.0
2009-04-02 14:35:00,84.37,84.49,84.37,84.46,33300.0,62.3442,62.4328,62.3442,62.4107,33300.0
2009-04-02 14:40:00,84.46,84.6,84.42,84.55,138900.0,62.4107,62.5141,62.3811,62.4772,138900.0
2009-04-02 14:45:00,84.55,84.68,84.52,84.59,103700.0,62.4772,62.5732,62.455,62.5067,103700.0
2009-04-02 14:50:00,84.58,84.59,84.15,84.17,109700.0,62.4994,62.5067,62.1816,62.1964,109700.0
2009-04-02 14:55:00,84.17,84.28,84.15,84.25,97400.0,62.1964,62.2777,62.1816,62.2555,97400.0
2009-04-02 15:00:00,84.24,84.45,84.23,84.35,115900.0,62.2481,62.4033,62.2407,62.3294,115900.0
2009-04-02 15:05:00,84.34,84.34,83.85,84.04,116400.0,62.322,62.322,61.9599,62.1003,116400.0
2009-04-02 15:10:00,84.07,84.15,83.93,84.06,94400.0,62.1225,62.1816,62.019,62.1151,94400.0
2009-04-02 15:15:00,84.08,84.32,83.94,83.95,82500.0,62.1299,62.3072,62.0264,62.0338,82500.0
2009-04-02 15:20:00,83.93,84.23,83.81,84.12,138600.0,62.019,62.2407,61.9304,62.1594,138600.0
2009-04-02 15:25:00,84.15,84.32,84.07,84.12,126800.0,62.1816,62.3072,62.1225,62.1594,126800.0
2009-04-02 15:30:00,84.12,84.3,84.11,84.13,99000.0,62.1594,62.2924,62.1521,62.1668,99000.0
2009-04-02 15:35:00,84.16,84.24,83.83,83.91,122900.0,62.189,62.2481,61.9451,62.0043,122900.0
2009-04-02 15:40:00,83.9,84.19,83.87,83.87,147800.0,61.9969,62.2112,61.9747,61.9747,147800.0
2009-04-02 15:45:00,83.88,83.95,83.54,83.81,299600.0,61.9821,62.0338,61.7309,61.9304,299600.0
2009-04-02 15:50:00,83.81,83.84,83.4,83.5,255500.0,61.9304,61.9525,61.6274,61.7013,255500.0
2009-04-02 15:55:00,83.52,83.6,83.26,83.6,265900.0,61.7161,61.7752,61.524,61.7752,265900.0
2009-04-03 09:30:00,83.7,83.86,83.54,83.72,176800.0,61.8491,61.9673,61.7309,61.8639,176800.0
2009-04-03 09:35:00,83.73,83.89,83.64,83.64,248200.0,61.8713,61.9895,61.8048,61.8048,248200.0
2009-04-03 09:40:00,83.65,83.89,83.6,83.88,74200.0,61.8121,61.9895,61.7752,61.9821,74200.0
2009-04-03 09:45:00,83.91,83.91,83.35,83.44,141500.0,62.0043,62.0043,61.5905,61.657,141500.0
2009-04-03 09:50:00,83.41,83.51,83.31,83.39,149100.0,61.6348,61.7087,61.5609,61.62,149100.0
2009-04-03 09:55:00,83.39,83.68,83.33,83.57,85200.0,61.62,61.8343,61.5757,61.753,85200.0
2009-04-03 10:00:00,83.57,83.63,83.17,83.2,184100.0,61.753,61.7974,61.4574,61.4796,184100.0
2009-04-03 10:05:00,83.19,83.32,83.07,83.26,60900.0,61.4722,61.5683,61.3836,61.524,60900.0
2009-04-03 10:10:00,83.26,83.35,83.19,83.23,46200.0,61.524,61.5905,61.4722,61.5018,46200.0
2009-04-03 10:15:00,83.24,83.41,83.17,83.18,70800.0,61.5092,61.6348,61.4574,61.4648,70800.0
2009-04-03 10:20:00,83.18,83.25,83.08,83.24,52300.0,61.4648,61.5166,61.3909,61.5092,52300.0
2009-04-03 10:25:00,83.24,83.39,83.23,83.3,59600.0,61.5092,61.62,61.5018,61.5535,59600.0
2009-04-03 10:30:00,83.32,83.4,83.13,83.18,60900.0,61.5683,61.6274,61.4279,61.4648,60900.0
2009-04-03 10:35:00,83.18,83.2,83.09,83.19,57500.0,61.4648,61.4796,61.3983,61.4722,57500.0
2009-04-03 10:40:00,83.19,83.25,82.96,82.98,65200.0,61.4722,61.5166,61.3023,61.3171,65200.0
2009-04-03 10:45:00,82.95,83.02,82.88,83.02,73900.0,61.2949,61.3466,61.2432,61.3466,73900.0
2009-04-03 10:50:00,83.03,83.25,82.99,83.23,40800.0,61.354,61.5166,61.3244,61.5018,40800.0
2009-04-03 10:55:00,83.23,83.23,83.08,83.18,51900.0,61.5018,61.5018,61.3909,61.4648,51900.0
2009-04-03 11:00:00,83.17,83.31,83.12,83.18,57100.0,61.4574,61.5609,61.4205,61.4648,57100.0
2009-04-03 11:05:00,83.18,83.18,83.0,83.17,64100.0,61.4648,61.4648,61.3318,61.4574,64100.0
2009-04-03 11:10:00,83.15,83.18,83.07,83.11,62400.0,61.4427,61.4648,61.3836,61.4131,62400.0
2009-04-03 11:15:00,83.1,83.15,83.0,83.13,72500.0,61.4057,61.4427,61.3318,61.4279,72500.0
2009-04-03 11:20:00,83.14,83.15,82.98,83.0,67600.0,61.4353,61.4427,61.3171,61.3318,67600.0
2009-04-03 11:25:00,82.99,83.2,82.94,83.2,95800.0,61.3244,61.4796,61.2875,61.4796,95800.0
2009-04-03 11:30:00,83.2,83.31,83.17,83.27,66900.0,61.4796,61.5609,61.4574,61.5313,66900.0
2009-04-03 11:35:00,83.27,83.4,83.27,83.33,77400.0,61.5313,61.6274,61.5313,61.5757,77400.0
2009-04-03 11:40:00,83.33,83.51,83.33,83.43,78100.0,61.5757,61.7087,61.5757,61.6496,78100.0
2009-04-03 11:45:00,83.4,83.48,83.36,83.44,77400.0,61.6274,61.6865,61.5978,61.657,77400.0
2009-04-03 11:50:00,83.44,83.6,83.43,83.53,41100.0,61.657,61.7752,61.6496,61.7235,41100.0
2009-04-03 11:55:00,83.51,83.58,83.46,83.58,44400.0,61.7087,61.7604,61.6717,61.7604,44400.0
2009-04-03 12:00:00,83.55,83.73,83.52,83.71,119000.0,61.7382,61.8713,61.7161,61.8565,119000.0
2009-04-03 12:05:00,83.71,83.71,83.56,83.63,96800.0,61.8565,61.8565,61.7456,61.7974,96800.0
2009-04-03 12:10:00,83.61,83.83,83.61,83.83,96600.0,61.7826,61.9451,61.7826,61.9451,96600.0
2009-04-03 12:15:00,83.85,83.89,83.74,83.76,80800.0,61.9599,61.9895,61.8786,61.8934,80800.0
2009-04-03 12:20:00,83.77,83.8,83.7,83.8,47400.0,61.9008,61.923,61.8491,61.923,47400.0
2009-04-03 12:25:00,83.79,83.89,83.75,83.87,62600.0,61.9156,61.9895,61.886,61.9747,62600.0
2009-04-03 12:30:00,83.87,83.88,83.75,83.81,92900.0,61.9747,61.9821,61.886,61.9304,92900.0
2009-04-03 12:35:00,83.82,83.98,83.8,83.8,81800.0,61.9378,62.056,61.923,61.923,81800.0
2009-04-03 12:40:00,83.79,83.88,83.79,83.86,59900.0,61.9156,61.9821,61.9156,61.9673,59900.0
2009-04-03 12:45:00,83.88,83.88,83.61,83.64,53800.0,61.9821,61.9821,61.7826,61.8048,53800.0
2009-04-03 12:50:00,83.64,83.69,83.58,83.66,47800.0,61.8048,61.8417,61.7604,61.8195,47800.0
2009-04-03 12:55:00,83.66,83.66,83.58,83.66,39800.0,61.8195,61.8195,61.7604,61.8195,39800.0
2009-04-03 13:00:00,83.65,83.77,83.65,83.76,41800.0,61.8121,61.9008,61.8121,61.8934,41800.0
2009-04-03 13:05:00,83.76,83.81,83.53,83.56,71000.0,61.8934,61.9304,61.7235,61.7456,71000.0
2009-04-03 13:10:00,83.57,83.6,83.48,83.56,34200.0,61.753,61.7752,61.6865,61.7456,34200.0
2009-04-03 13:15:00,83.56,83.7,83.55,83.67,83200.0,61.7456,61.8491,61.7382,61.8269,83200.0
2009-04-03 13:20:00,83.68,83.7,83.51,83.51,31500.0,61.8343,61.8491,61.7087,61.7087,31500.0
2009-04-03 13:25:00,83.51,83.82,83.51,83.77,55800.0,61.7087,61.9378,61.7087,61.9008,55800.0
2009-04-03 13:30:00,83.78,83.84,83.71,83.74,55700.0,61.9082,61.9525,61.8565,61.8786,55700.0
2009-04-03 13:35:00,83.74,83.81,83.68,83.68,60300.0,61.8786,61.9304,61.8343,61.8343,60300.0
2009-04-03 13:40:00,83.64,83.68,83.48,83.61,118100.0,61.8048,61.8343,61.6865,61.7826,118100.0
2009-04-03 13:45:00,83.6,83.73,83.59,83.71,33700.0,61.7752,61.8713,61.7678,61.8565,33700.0
2009-04-03 13:50:00,83.68,83.95,83.67,83.95,53400.0,61.8343,62.0338,61.8269,62.0338,53400.0
2009-04-03 13:55:00,83.97,84.0,83.87,83.95,60400.0,62.0486,62.0708,61.9747,62.0338,60400.0
2009-04-03 14:00:00,83.98,84.04,83.88,83.88,105800.0,62.056,62.1003,61.9821,61.9821,105800.0
2009-04-03 14:05:00,83.88,83.9,83.8,83.84,62800.0,61.9821,61.9969,61.923,61.9525,62800.0
2009-04-03 14:10:00,83.84,84.03,83.81,84.02,50400.0,61.9525,62.0929,61.9304,62.0855,50400.0
2009-04-03 14:15:00,84.03,84.12,83.96,84.05,62500.0,62.0929,62.1594,62.0412,62.1077,62500.0
2009-04-03 14:20:00,84.06,84.11,84.01,84.05,50400.0,62.1151,62.1521,62.0782,62.1077,50400.0
2009-04-03 14:25:00,84.05,84.36,84.03,84.35,106700.0,62.1077,62.3368,62.0929,62.3294,106700.0
2009-04-03 14:30:00,84.36,84.38,84.25,84.32,90500.0,62.3368,62.3516,62.2555,62.3072,90500.0
2009-04-03 14:35:00,84.32,84.41,84.25,84.32,83200.0,62.3072,62.3737,62.2555,62.3072,83200.0
2009-04-03 14:40:00,84.33,84.38,84.21,84.25,104300.0,62.3146,62.3516,62.2259,62.2555,104300.0
2009-04-03 14:45:00,84.25,84.29,84.02,84.03,83000.0,62.2555,62.2851,62.0855,62.0929,83000.0
2009-04-03 14:50:00,84.05,84.06,83.99,84.0,57000.0,62.1077,62.1151,62.0634,62.0708,57000.0
2009-04-03 14:55:00,84.02,84.28,84.02,84.2,149000.0,62.0855,62.2777,62.0855,62.2186,149000.0
2009-04-03 15:00:00,84.2,84.24,83.97,83.98,79800.0,62.2186,62.2481,62.0486,62.056,79800.0
2009-04-03 15:05:00,83.97,84.0,83.82,83.86,65900.0,62.0486,62.0708,61.9378,61.9673,65900.0
2009-04-03 15:10:00,83.91,83.96,83.85,83.91,92900.0,62.0043,62.0412,61.9599,62.0043,92900.0
2009-04-03 15:15:00,83.91,83.96,83.68,83.87,87300.0,62.0043,62.0412,61.8343,61.9747,87300.0
2009-04-03 15:20:00,83.86,83.95,83.74,83.95,113800.0,61.9673,62.0338,61.8786,62.0338,113800.0
2009-04-03 15:25:00,83.95,84.01,83.68,83.74,104300.0,62.0338,62.0782,61.8343,61.8786,104300.0
2009-04-03 15:30:00,83.75,83.92,83.73,83.83,131000.0,61.886,62.0117,61.8713,61.9451,131000.0
2009-04-03 15:35:00,83.84,83.89,83.56,83.63,191200.0,61.9525,61.9895,61.7456,61.7974,191200.0
2009-04-03 15:40:00,83.63,84.08,83.62,83.9,241400.0,61.7974,62.1299,61.79,61.9969,241400.0
2009-04-03 15:45:00,83.92,84.13,83.84,83.95,205400.0,62.0117,62.1668,61.9525,62.0338,205400.0
2009-04-03 15:50:00,83.95,84.19,83.95,84.18,120700.0,62.0338,62.2112,62.0338,62.2038,120700.0
2009-04-03 15:55:00,84.19,84.47,84.02,84.47,144000.0,62.2112,62.4181,62.0855,62.4181,144000.0
2009-04-06 09:30:00,83.56,83.67,83.36,83.55,214100.0,61.7456,61.8269,61.5978,61.7382,214100.0
2009-04-06 09:35:00,83.56,83.69,83.28,83.44,93800.0,61.7456,61.8417,61.5387,61.657,93800.0
2009-04-06 09:40:00,83.47,83.47,83.21,83.29,105000.0,61.6791,61.6791,61.487,61.5461,105000.0
2009-04-06 09:45:00,83.28,83.35,83.12,83.14,44100.0,61.5387,61.5905,61.4205,61.4353,44100.0
2009-04-06 09:50:00,83.19,83.29,83.14,83.26,46900.0,61.4722,61.5461,61.4353,61.524,46900.0
2009-04-06 09:55:00,83.31,83.43,83.29,83.39,66700.0,61.5609,61.6496,61.5461,61.62,66700.0
2009-04-06 10:00:00,83.4,83.67,83.34,83.64,49800.0,61.6274,61.8269,61.5831,61.8048,49800.0
2009-04-06 10:05:00,83.64,83.77,83.57,83.73,73600.0,61.8048,61.9008,61.753,61.8713,73600.0
2009-04-06 10:10:00,83.72,83.74,83.4,83.4,54700.0,61.8639,61.8786,61.6274,61.6274,54700.0
2009-04-06 10:15:00,83.39,83.42,83.29,83.4,181800.0,61.62,61.6422,61.5461,61.6274,181800.0
2009-04-06 10:20:00,83.38,83.39,83.23,83.37,40700.0,61.6126,61.62,61.5018,61.6052,40700.0
2009-04-06 10:25:00,83.35,83.47,83.03,83.05,83100.0,61.5905,61.6791,61.354,61.3688,83100.0
2009-04-06 10:30:00,83.03,83.1,82.98,83.08,86000.0,61.354,61.4057,61.3171,61.3909,86000.0
2009-04-06 10:35:00,83.08,83.14,83.03,83.14,42000.0,61.3909,61.4353,61.354,61.4353,42000.0
2009-04-06 10:40:00,83.11,83.24,83.09,83.15,62200.0,61.4131,61.5092,61.3983,61.4427,62200.0
2009-04-06 10:45:00,83.14,83.32,83.05,83.25,47100.0,61.4353,61.5683,61.3688,61.5166,47100.0
2009-04-06 10:50:00,83.23,83.31,83.2,83.26,77800.0,61.5018,61.5609,61.4796,61.524,77800.0
2009-04-06 10:55:00,83.23,83.31,83.14,83.19,71400.0,61.5018,61.5609,61.4353,61.4722,71400.0
2009-04-06 11:00:00,83.18,83.19,82.98,83.03,76100.0,61.4648,61.4722,61.3171,61.354,76100.0
2009-04-06 11:05:00,83.01,83.01,82.82,82.95,65400.0,61.3392,61.3392,61.1988,61.2949,65400.0
2009-04-06 11:10:00,82.96,82.97,82.89,82.91,41100.0,61.3023,61.3097,61.2505,61.2653,41100.0
2009-04-06 11:15:00,82.9,83.06,82.87,83.02,100700.0,61.2579,61.3762,61.2358,61.3466,100700.0
2009-04-06 11:20:00,83.01,83.05,82.95,82.98,48600.0,61.3392,61.3688,61.2949,61.3171,48600.0
2009-04-06 11:25:00,82.99,83.14,82.96,83.07,84300.0,61.3244,61.4353,61.3023,61.3836,84300.0
2009-04-06 11:30:00,83.07,83.19,83.04,83.15,68300.0,61.3836,61.4722,61.3614,61.4427,68300.0
2009-04-06 11:35:00,83.16,83.21,82.95,83.02,97700.0,61.4501,61.487,61.2949,61.3466,97700.0
2009-04-06 11:40:00,82.99,83.01,82.8,82.87,57400.0,61.3244,61.3392,61.184,61.2358,57400.0
2009-04-06 11:45:00,82.88,82.91,82.82,82.87,38500.0,61.2432,61.2653,61.1988,61.2358,38500.0
2009-04-06 11:50:00,82.86,82.9,82.7,82.71,121700.0,61.2284,61.2579,61.1101,61.1175,121700.0
2009-04-06 11:55:00,82.71,82.76,82.67,82.75,35700.0,61.1175,61.1545,61.088,61.1471,35700.0
2009-04-06 12:00:00,82.76,82.83,82.73,82.73,34400.0,61.1545,61.2062,61.1323,61.1323,34400.0
2009-04-06 12:05:00,82.73,82.87,82.73,82.86,35200.0,61.1323,61.2358,61.1323,61.2284,35200.0
2009-04-06 12:10:00,82.87,82.87,82.79,82.81,33800.0,61.2358,61.2358,61.1767,61.1914,33800.0
2009-04-06 12:15:00,82.8,82.8,82.62,82.62,40400.0,61.184,61.184,61.051,61.051,40400.0
2009-04-06 12:20:00,82.61,82.62,82.57,82.6,31400.0,61.0436,61.051,61.0141,61.0363,31400.0
2009-04-06 12:25:00,82.59,82.63,82.53,82.62,33100.0,61.0289,61.0584,60.9845,61.051,33100.0
2009-04-06 12:30:00,82.62,82.64,82.55,82.56,38000.0,61.051,61.0658,60.9993,61.0067,38000.0
2009-04-06 12:35:00,82.57,82.58,82.51,82.56,28300.0,61.0141,61.0215,60.9698,61.0067,28300.0
2009-04-06 12:40:00,82.57,82.71,82.56,82.67,30600.0,61.0141,61.1175,61.0067,61.088,30600.0
2009-04-06 12:45:00,82.67,82.7,82.64,82.64,40900.0,61.088,61.1101,61.0658,61.0658,40900.0
2009-04-06 12:50:00,82.63,82.84,82.62,82.84,44700.0,61.0584,61.2136,61.051,61.2136,44700.0
2009-04-06 12:55:00,82.83,82.95,82.78,82.94,67300.0,61.2062,61.2949,61.1693,61.2875,67300.0
2009-04-06 13:00:00,82.95,83.07,82.89,82.91,76600.0,61.2949,61.3836,61.2505,61.2653,76600.0
2009-04-06 13:05:00,82.9,82.95,82.85,82.86,28100.0,61.2579,61.2949,61.221,61.2284,28100.0
2009-04-06 13:10:00,82.86,83.08,82.86,83.01,31300.0,61.2284,61.3909,61.2284,61.3392,31300.0
2009-04-06 13:15:00,83.0,83.06,82.83,82.85,60500.0,61.3318,61.3762,61.2062,61.221,60500.0
2009-04-06 13:20:00,82.84,83.04,82.81,83.03,43000.0,61.2136,61.3614,61.1914,61.354,43000.0
2009-04-06 13:25:00,83.02,83.03,82.81,82.82,46100.0,61.3466,61.354,61.1914,61.1988,46100.0
2009-04-06 13:30:00,82.81,82.84,82.71,82.75,58200.0,61.1914,61.2136,61.1175,61.1471,58200.0
2009-04-06 13:35:00,82.72,82.77,82.65,82.73,36600.0,61.1249,61.1619,61.0732,61.1323,36600.0
2009-04-06 13:40:00,82.75,82.85,82.71,82.85,25400.0,61.1471,61.221,61.1175,61.221,25400.0
2009-04-06 13:45:00,82.84,83.19,82.83,83.17,52400.0,61.2136,61.4722,61.2062,61.4574,52400.0
2009-04-06 13:50:00,83.2,83.2,83.08,83.12,49700.0,61.4796,61.4796,61.3909,61.4205,49700.0
2009-04-06 13:55:00,83.13,83.18,83.05,83.11,55800.0,61.4279,61.4648,61.3688,61.4131,55800.0
2009-04-06 14:00:00,83.11,83.19,83.05,83.07,50900.0,61.4131,61.4722,61.3688,61.3836,50900.0
2009-04-06 14:05:00,83.06,83.21,83.05,83.18,120500.0,61.3762,61.487,61.3688,61.4648,120500.0
2009-04-06 14:10:00,83.19,83.29,83.01,83.15,86500.0,61.4722,61.5461,61.3392,61.4427,86500.0
2009-04-06 14:15:00,83.12,83.12,82.95,83.04,43200.0,61.4205,61.4205,61.2949,61.3614,43200.0
2009-04-06 14:20:00,83.04,83.13,82.97,83.12,30600.0,61.3614,61.4279,61.3097,61.4205,30600.0
2009-04-06 14:25:00,83.12,83.28,83.08,83.18,41300.0,61.4205,61.5387,61.3909,61.4648,41300.0
2009-04-06 14:30:00,83.19,83.25,82.9,82.95,83400.0,61.4722,61.5166,61.2579,61.2949,83400.0
2009-04-06 14:35:00,82.96,83.02,82.86,82.91,63500.0,61.3023,61.3466,61.2284,61.2653,63500.0
2009-04-06 14:40:00,82.92,82.97,82.81,82.96,67200.0,61.2727,61.3097,61.1914,61.3023,67200.0
2009-04-06 14:45:00,82.98,83.12,82.87,83.05,108600.0,61.3171,61.4205,61.2358,61.3688,108600.0
2009-04-06 14:50:00,83.03,83.42,83.0,83.34,49300.0,61.354,61.6422,61.3318,61.5831,49300.0
2009-04-06 14:55:00,83.34,83.39,83.22,83.23,65600.0,61.5831,61.62,61.4944,61.5018,65600.0
2009-04-06 15:00:00,83.21,83.27,83.13,83.22,45700.0,61.487,61.5313,61.4279,61.4944,45700.0
2009-04-06 15:05:00,83.23,83.33,83.07,83.14,32300.0,61.5018,61.5757,61.3836,61.4353,32300.0
2009-04-06 15:10:00,83.12,83.21,83.0,83.03,51500.0,61.4205,61.487,61.3318,61.354,51500.0
2009-04-06 15:15:00,83.05,83.52,83.03,83.5,67400.0,61.3688,61.7161,61.354,61.7013,67400.0
2009-04-06 15:20:00,83.5,83.56,83.37,83.43,67300.0,61.7013,61.7456,61.6052,61.6496,67300.0
2009-04-06 15:25:00,83.44,83.56,83.19,83.32,61700.0,61.657,61.7456,61.4722,61.5683,61700.0
2009-04-06 15:30:00,83.3,83.62,83.27,83.5,56700.0,61.5535,61.79,61.5313,61.7013,56700.0
2009-04-06 15:35:00,83.48,83.48,83.19,83.19,74900.0,61.6865,61.6865,61.4722,61.4722,74900.0
2009-04-06 15:40:00,83.23,83.58,83.23,83.44,66000.0,61.5018,61.7604,61.5018,61.657,66000.0
2009-04-06 15:45:00,83.45,83.54,83.35,83.45,83300.0,61.6644,61.7309,61.5905,61.6644,83300.0
2009-04-06 15:50:00,83.47,83.9,83.47,83.9,124000.0,61.6791,61.9969,61.6791,61.9969,124000.0
2009-04-06 15:55:00,83.91,84.01,83.71,83.71,91000.0,62.0043,62.0782,61.8565,61.8565,91000.0
2009-04-07 09:30:00,82.42,82.44,82.08,82.12,79600.0,60.9032,60.918,60.652,60.6816,79600.0
2009-04-07 09:35:00,82.16,82.21,82.03,82.11,62300.0,60.7111,60.7481,60.6151,60.6742,62300.0
2009-04-07 09:40:00,82.12,82.14,81.98,82.04,68000.0,60.6816,60.6963,60.5781,60.6225,68000.0
2009-04-07 09:45:00,82.04,82.12,81.88,82.11,76500.0,60.6225,60.6816,60.5042,60.6742,76500.0
2009-04-07 09:50:00,82.1,82.14,81.99,82.06,51300.0,60.6668,60.6963,60.5855,60.6372,51300.0
2009-04-07 09:55:00,82.06,82.25,82.0,82.18,73800.0,60.6372,60.7776,60.5929,60.7259,73800.0
2009-04-07 10:00:00,82.18,82.23,82.05,82.05,56700.0,60.7259,60.7628,60.6298,60.6298,56700.0
2009-04-07 10:05:00,82.0,82.12,81.96,82.09,49100.0,60.5929,60.6816,60.5633,60.6594,49100.0
2009-04-07 10:10:00,82.08,82.22,82.0,82.22,40900.0,60.652,60.7555,60.5929,60.7555,40900.0
2009-04-07 10:15:00,82.19,82.28,82.06,82.11,73900.0,60.7333,60.7998,60.6372,60.6742,73900.0
2009-04-07 10:20:00,82.1,82.3,82.1,82.16,53500.0,60.6668,60.8146,60.6668,60.7111,53500.0
2009-04-07 10:25:00,82.16,82.43,82.14,82.43,278400.0,60.7111,60.9106,60.6963,60.9106,278400.0
2009-04-07 10:30:00,82.44,82.68,82.36,82.58,269200.0,60.918,61.0954,60.8589,61.0215,269200.0
2009-04-07 10:35:00,82.58,82.71,82.57,82.67,79200.0,61.0215,61.1175,61.0141,61.088,79200.0
2009-04-07 10:40:00,82.69,82.72,82.53,82.58,55800.0,61.1028,61.1249,60.9845,61.0215,55800.0
2009-04-07 10:45:00,82.57,82.85,82.55,82.79,65800.0,61.0141,61.221,60.9993,61.1767,65800.0
2009-04-07 10:50:00,82.78,82.79,82.64,82.74,33200.0,61.1693,61.1767,61.0658,61.1397,33200.0
2009-04-07 10:55:00,82.75,82.77,82.59,82.61,31800.0,61.1471,61.1619,61.0289,61.0436,31800.0
2009-04-07 11:00:00,82.6,82.76,82.51,82.68,33800.0,61.0363,61.1545,60.9698,61.0954,33800.0
2009-04-07 11:05:00,82.69,82.73,82.48,82.53,100500.0,61.1028,61.1323,60.9476,60.9845,100500.0
2009-04-07 11:10:00,82.53,82.61,82.48,82.55,39900.0,60.9845,61.0436,60.9476,60.9993,39900.0
2009-04-07 11:15:00,82.55,82.56,82.47,82.49,92100.0,60.9993,61.0067,60.9402,60.955,92100.0
2009-04-07 11:20:00,82.5,82.66,82.46,82.61,46900.0,60.9624,61.0806,60.9328,61.0436,46900.0
2009-04-07 11:25:00,82.6,82.6,82.45,82.52,103600.0,61.0363,61.0363,60.9254,60.9771,103600.0
2009-04-07 11:30:00,82.51,82.74,82.48,82.71,44800.0,60.9698,61.1397,60.9476,61.1175,44800.0
2009-04-07 11:35:00,82.71,82.71,82.38,82.41,79400.0,61.1175,61.1175,60.8737,60.8959,79400.0
2009-04-07 11:40:00,82.4,82.41,82.3,82.31,62400.0,60.8885,60.8959,60.8146,60.822,62400.0
2009-04-07 11:45:00,82.31,82.41,82.29,82.34,51200.0,60.822,60.8959,60.8072,60.8441,51200.0
2009-04-07 11:50:00,82.35,82.43,82.27,82.42,51500.0,60.8515,60.9106,60.7924,60.9032,51500.0
2009-04-07 11:55:00,82.42,82.42,82.28,82.33,37400.0,60.9032,60.9032,60.7998,60.8367,37400.0
2009-04-07 12:00:00,82.34,82.49,82.34,82.42,71000.0,60.8441,60.955,60.8441,60.9032,71000.0
2009-04-07 12:05:00,82.44,82.45,82.32,82.4,81500.0,60.918,60.9254,60.8294,60.8885,81500.0
2009-04-07 12:10:00,82.41,82.66,82.36,82.58,160800.0,60.8959,61.0806,60.8589,61.0215,160800.0
2009-04-07 12:15:00,82.59,82.61,82.5,82.51,48800.0,61.0289,61.0436,60.9624,60.9698,48800.0
2009-04-07 12:20:00,82.54,82.59,82.5,82.52,49900.0,60.9919,61.0289,60.9624,60.9771,49900.0
2009-04-07 12:25:00,82.51,82.51,82.28,82.34,83700.0,60.9698,60.9698,60.7998,60.8441,83700.0
2009-04-07 12:30:00,82.33,82.43,82.33,82.4,44100.0,60.8367,60.9106,60.8367,60.8885,44100.0
2009-04-07 12:35:00,82.41,82.47,82.27,82.27,227700.0,60.8959,60.9402,60.7924,60.7924,227700.0
2009-04-07 12:40:00,82.26,82.42,82.26,82.42,105500.0,60.785,60.9032,60.785,60.9032,105500.0
2009-04-07 12:45:00,82.41,82.49,82.39,82.49,36700.0,60.8959,60.955,60.8811,60.955,36700.0
2009-04-07 12:50:00,82.5,82.56,82.45,82.54,56900.0,60.9624,61.0067,60.9254,60.9919,56900.0
2009-04-07 12:55:00,82.53,82.54,82.48,82.53,27100.0,60.9845,60.9919,60.9476,60.9845,27100.0
2009-04-07 13:00:00,82.51,82.56,82.34,82.35,42200.0,60.9698,61.0067,60.8441,60.8515,42200.0
2009-04-07 13:05:00,82.36,82.37,82.21,82.24,39700.0,60.8589,60.8663,60.7481,60.7702,39700.0
2009-04-07 13:10:00,82.24,82.26,82.13,82.17,59700.0,60.7702,60.785,60.689,60.7185,59700.0
2009-04-07 13:15:00,82.17,82.18,82.03,82.05,113400.0,60.7185,60.7259,60.6151,60.6298,113400.0
2009-04-07 13:20:00,82.05,82.07,81.94,82.04,63300.0,60.6298,60.6446,60.5486,60.6225,63300.0
2009-04-07 13:25:00,82.04,82.04,82.0,82.01,14200.0,60.6225,60.6225,60.5929,60.6003,14200.0
2009-04-07 13:30:00,81.99,81.99,81.81,81.84,46400.0,60.5855,60.5855,60.4525,60.4747,46400.0
2009-04-07 13:35:00,81.84,81.84,81.79,81.82,16300.0,60.4747,60.4747,60.4377,60.4599,16300.0
2009-04-07 13:40:00,81.85,81.97,81.84,81.97,36900.0,60.4821,60.5707,60.4747,60.5707,36900.0
2009-04-07 13:45:00,81.94,81.95,81.86,81.86,26600.0,60.5486,60.5559,60.4894,60.4894,26600.0
2009-04-07 13:50:00,81.86,82.05,81.79,82.02,52600.0,60.4894,60.6298,60.4377,60.6077,52600.0
2009-04-07 13:55:00,82.03,82.04,81.94,81.94,26800.0,60.6151,60.6225,60.5486,60.5486,26800.0
2009-04-07 14:00:00,81.94,81.94,81.77,81.77,32200.0,60.5486,60.5486,60.4229,60.4229,32200.0
2009-04-07 14:05:00,81.77,81.92,81.72,81.91,35500.0,60.4229,60.5338,60.386,60.5264,35500.0
2009-04-07 14:10:00,81.89,82.06,81.86,82.06,25700.0,60.5116,60.6372,60.4894,60.6372,25700.0
2009-04-07 14:15:00,82.05,82.09,81.94,81.96,63000.0,60.6298,60.6594,60.5486,60.5633,63000.0
2009-04-07 14:20:00,81.94,82.01,81.83,81.85,34000.0,60.5486,60.6003,60.4673,60.4821,34000.0
2009-04-07 14:25:00,81.84,82.0,81.83,81.95,37600.0,60.4747,60.5929,60.4673,60.5559,37600.0
2009-04-07 14:30:00,81.96,81.97,81.85,81.87,20800.0,60.5633,60.5707,60.4821,60.4968,20800.0
2009-04-07 14:35:00,81.85,81.89,81.75,81.76,26300.0,60.4821,60.5116,60.4082,60.4155,26300.0
2009-04-07 14:40:00,81.75,81.92,81.74,81.76,33600.0,60.4082,60.5338,60.4008,60.4155,33600.0
2009-04-07 14:45:00,81.76,81.89,81.72,81.82,21800.0,60.4155,60.5116,60.386,60.4599,21800.0
2009-04-07 14:50:00,81.84,82.02,81.83,81.94,23800.0,60.4747,60.6077,60.4673,60.5486,23800.0
2009-04-07 14:55:00,81.94,82.07,81.92,82.06,48800.0,60.5486,60.6446,60.5338,60.6372,48800.0
2009-04-07 15:00:00,82.06,82.09,81.83,81.88,49000.0,60.6372,60.6594,60.4673,60.5042,49000.0
2009-04-07 15:05:00,81.88,82.07,81.83,82.07,35900.0,60.5042,60.6446,60.4673,60.6446,35900.0
2009-04-07 15:10:00,82.1,82.31,82.1,82.2,35600.0,60.6668,60.822,60.6668,60.7407,35600.0
2009-04-07 15:15:00,82.21,82.41,82.21,82.32,62200.0,60.7481,60.8959,60.7481,60.8294,62200.0
2009-04-07 15:20:00,82.31,82.35,82.19,82.28,79700.0,60.822,60.8515,60.7333,60.7998,79700.0
2009-04-07 15:25:00,82.28,82.29,82.04,82.08,39900.0,60.7998,60.8072,60.6225,60.652,39900.0
2009-04-07 15:30:00,82.07,82.31,82.03,82.31,141800.0,60.6446,60.822,60.6151,60.822,141800.0
2009-04-07 15:35:00,82.3,82.32,82.08,82.24,61000.0,60.8146,60.8294,60.652,60.7702,61000.0
2009-04-07 15:40:00,82.17,82.56,82.11,82.45,84400.0,60.7185,61.0067,60.6742,60.9254,84400.0
2009-04-07 15:45:00,82.45,82.57,82.25,82.26,60200.0,60.9254,61.0141,60.7776,60.785,60200.0
2009-04-07 15:50:00,82.26,82.35,82.09,82.09,80400.0,60.785,60.8515,60.6594,60.6594,80400.0
2009-04-07 15:55:00,82.08,82.11,81.77,81.78,84600.0,60.652,60.6742,60.4229,60.4303,84600.0
2009-04-08 09:30:00,82.28,82.55,82.24,82.54,64400.0,60.7998,60.9993,60.7702,60.9919,64400.0
2009-04-08 09:35:00,82.45,82.58,82.39,82.43,32300.0,60.9254,61.0215,60.8811,60.9106,32300.0
2009-04-08 09:40:00,82.44,82.7,82.31,82.68,108400.0,60.918,61.1101,60.822,61.0954,108400.0
2009-04-08 09:45:00,82.7,82.79,82.62,82.63,46100.0,61.1101,61.1767,61.051,61.0584,46100.0
2009-04-08 09:50:00,82.64,82.64,82.46,82.46,54900.0,61.0658,61.0658,60.9328,60.9328,54900.0
2009-04-08 09:55:00,82.46,82.55,82.4,82.44,35500.0,60.9328,60.9993,60.8885,60.918,35500.0
2009-04-08 10:00:00,82.46,82.47,82.27,82.3,73900.0,60.9328,60.9402,60.7924,60.8146,73900.0
2009-04-08 10:05:00,82.28,82.34,82.22,82.27,59900.0,60.7998,60.8441,60.7555,60.7924,59900.0
2009-04-08 10:10:00,82.28,82.38,82.16,82.38,116100.0,60.7998,60.8737,60.7111,60.8737,116100.0
2009-04-08 10:15:00,82.37,82.41,82.09,82.12,39600.0,60.8663,60.8959,60.6594,60.6816,39600.0
2009-04-08 10:20:00,82.13,82.14,81.96,81.99,45200.0,60.689,60.6963,60.5633,60.5855,45200.0
2009-04-08 10:25:00,81.99,82.0,81.79,81.88,48400.0,60.5855,60.5929,60.4377,60.5042,48400.0
2009-04-08 10:30:00,81.89,81.99,81.81,81.91,69100.0,60.5116,60.5855,60.4525,60.5264,69100.0
2009-04-08 10:35:00,81.94,81.99,81.76,81.86,31600.0,60.5486,60.5855,60.4155,60.4894,31600.0
2009-04-08 10:40:00,81.86,82.02,81.84,81.98,66600.0,60.4894,60.6077,60.4747,60.5781,66600.0
2009-04-08 10:45:00,82.02,82.07,81.87,81.89,57500.0,60.6077,60.6446,60.4968,60.5116,57500.0
2009-04-08 10:50:00,81.88,82.12,81.86,82.07,51000.0,60.5042,60.6816,60.4894,60.6446,51000.0
2009-04-08 10:55:00,82.04,82.15,82.04,82.14,45800.0,60.6225,60.7037,60.6225,60.6963,45800.0
2009-04-08 11:00:00,82.15,82.38,82.14,82.31,85600.0,60.7037,60.8737,60.6963,60.822,85600.0
2009-04-08 11:05:00,82.29,82.42,82.28,82.34,119400.0,60.8072,60.9032,60.7998,60.8441,119400.0
2009-04-08 11:10:00,82.34,82.37,82.29,82.36,38000.0,60.8441,60.8663,60.8072,60.8589,38000.0
2009-04-08 11:15:00,82.37,82.49,82.32,82.33,47800.0,60.8663,60.955,60.8294,60.8367,47800.0
2009-04-08 11:20:00,82.34,82.43,82.32,82.38,83500.0,60.8441,60.9106,60.8294,60.8737,83500.0
2009-04-08 11:25:00,82.39,82.54,82.33,82.33,40900.0,60.8811,60.9919,60.8367,60.8367,40900.0
2009-04-08 11:30:00,82.33,82.37,82.29,82.34,41400.0,60.8367,60.8663,60.8072,60.8441,41400.0
2009-04-08 11:35:00,82.34,82.73,82.34,82.66,54200.0,60.8441,61.1323,60.8441,61.0806,54200.0
2009-04-08 11:40:00,82.65,82.66,82.53,82.56,81100.0,61.0732,61.0806,60.9845,61.0067,81100.0
2009-04-08 11:45:00,82.57,82.74,82.57,82.63,54800.0,61.0141,61.1397,61.0141,61.0584,54800.0
2009-04-08 11:50:00,82.63,82.72,82.54,82.6,58600.0,61.0584,61.1249,60.9919,61.0363,58600.0
2009-04-08 11:55:00,82.59,82.66,82.5,82.5,26400.0,61.0289,61.0806,60.9624,60.9624,26400.0
2009-04-08 12:00:00,82.52,82.55,82.42,82.5,64200.0,60.9771,60.9993,60.9032,60.9624,64200.0
2009-04-08 12:05:00,82.5,82.56,82.47,82.49,23100.0,60.9624,61.0067,60.9402,60.955,23100.0
2009-04-08 12:10:00,82.49,82.58,82.41,82.42,31600.0,60.955,61.0215,60.8959,60.9032,31600.0
2009-04-08 12:15:00,82.4,82.52,82.35,82.48,44300.0,60.8885,60.9771,60.8515,60.9476,44300.0
2009-04-08 12:20:00,82.48,82.7,82.47,82.69,57900.0,60.9476,61.1101,60.9402,61.1028,57900.0
2009-04-08 12:25:00,82.68,82.77,82.64,82.64,26100.0,61.0954,61.1619,61.0658,61.0658,26100.0
2009-04-08 12:30:00,82.65,82.67,82.63,82.65,22400.0,61.0732,61.088,61.0584,61.0732,22400.0
2009-04-08 12:35:00,82.65,82.67,82.54,82.63,39700.0,61.0732,61.088,60.9919,61.0584,39700.0
2009-04-08 12:40:00,82.63,82.95,82.62,82.85,72400.0,61.0584,61.2949,61.051,61.221,72400.0
2009-04-08 12:45:00,82.86,83.01,82.86,82.95,44300.0,61.2284,61.3392,61.2284,61.2949,44300.0
2009-04-08 12:50:00,82.95,83.0,82.9,83.0,23700.0,61.2949,61.3318,61.2579,61.3318,23700.0
2009-04-08 12:55:00,83.01,83.15,83.01,83.01,56800.0,61.3392,61.4427,61.3392,61.3392,56800.0
2009-04-08 13:00:00,83.01,83.03,82.9,82.9,32200.0,61.3392,61.354,61.2579,61.2579,32200.0
2009-04-08 13:05:00,82.92,82.98,82.9,82.94,26500.0,61.2727,61.3171,61.2579,61.2875,26500.0
2009-04-08 13:10:00,82.94,82.95,82.89,82.93,24200.0,61.2875,61.2949,61.2505,61.2801,24200.0
2009-04-08 13:15:00,82.96,83.0,82.8,82.81,28700.0,61.3023,61.3318,61.184,61.1914,28700.0
2009-04-08 13:20:00,82.83,82.92,82.8,82.88,31600.0,61.2062,61.2727,61.184,61.2432,31600.0
2009-04-08 13:25:00,82.88,82.97,82.88,82.92,31000.0,61.2432,61.3097,61.2432,61.2727,31000.0
2009-04-08 13:30:00,82.91,83.02,82.91,83.0,42000.0,61.2653,61.3466,61.2653,61.3318,42000.0
2009-04-08 13:35:00,82.99,83.01,82.73,82.76,50700.0,61.3244,61.3392,61.1323,61.1545,50700.0
2009-04-08 13:40:00,82.76,82.89,82.74,82.83,35200.0,61.1545,61.2505,61.1397,61.2062,35200.0
2009-04-08 13:45:00,82.83,82.89,82.77,82.87,44300.0,61.2062,61.2505,61.1619,61.2358,44300.0
2009-04-08 13:50:00,82.88,82.9,82.76,82.76,35000.0,61.2432,61.2579,61.1545,61.1545,35000.0
2009-04-08 13:55:00,82.75,82.84,82.74,82.81,23700.0,61.1471,61.2136,61.1397,61.1914,23700.0
2009-04-08 14:00:00,82.81,82.85,82.55,82.6,144500.0,61.1914,61.221,60.9993,61.0363,144500.0
2009-04-08 14:05:00,82.6,82.63,82.38,82.42,68800.0,61.0363,61.0584,60.8737,60.9032,68800.0
2009-04-08 14:10:00,82.4,82.54,82.39,82.52,158700.0,60.8885,60.9919,60.8811,60.9771,158700.0
2009-04-08 14:15:00,82.51,82.52,82.27,82.35,53500.0,60.9698,60.9771,60.7924,60.8515,53500.0
2009-04-08 14:20:00,82.36,82.43,82.2,82.23,64100.0,60.8589,60.9106,60.7407,60.7628,64100.0
2009-04-08 14:25:00,82.23,82.41,82.22,82.39,43400.0,60.7628,60.8959,60.7555,60.8811,43400.0
2009-04-08 14:30:00,82.4,82.47,82.31,82.33,43900.0,60.8885,60.9402,60.822,60.8367,43900.0
2009-04-08 14:35:00,82.35,82.46,82.32,82.38,44100.0,60.8515,60.9328,60.8294,60.8737,44100.0
2009-04-08 14:40:00,82.37,82.53,82.22,82.42,74000.0,60.8663,60.9845,60.7555,60.9032,74000.0
2009-04-08 14:45:00,82.44,82.48,82.4,82.4,29500.0,60.918,60.9476,60.8885,60.8885,29500.0
2009-04-08 14:50:00,82.39,82.39,82.14,82.18,54800.0,60.8811,60.8811,60.6963,60.7259,54800.0
2009-04-08 14:55:00,82.18,82.26,82.05,82.22,57300.0,60.7259,60.785,60.6298,60.7555,57300.0
2009-04-08 15:00:00,82.2,82.2,81.86,81.91,66000.0,60.7407,60.7407,60.4894,60.5264,66000.0
2009-04-08 15:05:00,81.9,81.98,81.84,81.91,56600.0,60.519,60.5781,60.4747,60.5264,56600.0
2009-04-08 15:10:00,81.89,82.05,81.81,82.0,57300.0,60.5116,60.6298,60.4525,60.5929,57300.0
2009-04-08 15:15:00,81.99,82.16,81.91,82.1,60100.0,60.5855,60.7111,60.5264,60.6668,60100.0
2009-04-08 15:20:00,82.1,82.24,82.06,82.24,69200.0,60.6668,60.7702,60.6372,60.7702,69200.0
2009-04-08 15:25:00,82.26,82.35,82.1,82.15,77200.0,60.785,60.8515,60.6668,60.7037,77200.0
2009-04-08 15:30:00,82.16,82.43,82.15,82.36,79600.0,60.7111,60.9106,60.7037,60.8589,79600.0
2009-04-08 15:35:00,82.35,82.54,82.28,82.54,44300.0,60.8515,60.9919,60.7998,60.9919,44300.0
2009-04-08 15:40:00,82.53,82.57,82.43,82.56,92900.0,60.9845,61.0141,60.9106,61.0067,92900.0
2009-04-08 15:45:00,82.61,82.7,82.44,82.58,73700.0,61.0436,61.1101,60.918,61.0215,73700.0
2009-04-08 15:50:00,82.59,82.72,82.43,82.49,151400.0,61.0289,61.1249,60.9106,60.955,151400.0
2009-04-08 15:55:00,82.46,82.82,82.46,82.73,130300.0,60.9328,61.1988,60.9328,61.1323,130300.0
2009-04-09 09:30:00,84.9,84.93,84.69,84.76,84400.0,62.7358,62.758,62.5806,62.6324,84400.0
2009-04-09 09:35:00,84.78,84.91,84.63,84.63,84000.0,62.6471,62.7432,62.5363,62.5363,84000.0
2009-04-09 09:40:00,84.65,84.91,84.56,84.87,89700.0,62.5511,62.7432,62.4846,62.7136,89700.0
2009-04-09 09:45:00,84.89,84.93,84.8,84.87,52900.0,62.7284,62.758,62.6619,62.7136,52900.0
2009-04-09 09:50:00,84.88,85.15,84.88,85.14,543600.0,62.721,62.9205,62.721,62.9132,543600.0
2009-04-09 09:55:00,85.13,85.28,85.11,85.26,107800.0,62.9058,63.0166,62.891,63.0018,107800.0
2009-04-09 10:00:00,85.26,85.39,85.25,85.29,123400.0,63.0018,63.0979,62.9944,63.024,123400.0
2009-04-09 10:05:00,85.31,85.36,85.19,85.19,45600.0,63.0388,63.0757,62.9501,62.9501,45600.0
2009-04-09 10:10:00,85.19,85.22,85.13,85.21,51600.0,62.9501,62.9723,62.9058,62.9649,51600.0
2009-04-09 10:15:00,85.23,85.26,85.1,85.11,63300.0,62.9797,63.0018,62.8836,62.891,63300.0
2009-04-09 10:20:00,85.11,85.23,85.1,85.18,58300.0,62.891,62.9797,62.8836,62.9427,58300.0
2009-04-09 10:25:00,85.18,85.31,85.16,85.2,88300.0,62.9427,63.0388,62.9279,62.9575,88300.0
2009-04-09 10:30:00,85.21,85.26,85.08,85.15,39700.0,62.9649,63.0018,62.8688,62.9205,39700.0
2009-04-09 10:35:00,85.14,85.3,85.13,85.25,51000.0,62.9132,63.0314,62.9058,62.9944,51000.0
2009-04-09 10:40:00,85.2,85.23,84.98,84.99,37600.0,62.9575,62.9797,62.7949,62.8023,37600.0
2009-04-09 10:45:00,84.98,85.03,84.92,85.0,74400.0,62.7949,62.8319,62.7506,62.8097,74400.0
2009-04-09 10:50:00,84.98,85.07,84.98,85.0,23700.0,62.7949,62.8614,62.7949,62.8097,23700.0
2009-04-09 10:55:00,85.02,85.1,84.97,85.0,27400.0,62.8245,62.8836,62.7875,62.8097,27400.0
2009-04-09 11:00:00,85.02,85.11,84.9,85.06,35700.0,62.8245,62.891,62.7358,62.854,35700.0
2009-04-09 11:05:00,85.06,85.08,85.03,85.05,13200.0,62.854,62.8688,62.8319,62.8467,13200.0
2009-04-09 11:10:00,85.06,85.1,84.99,85.0,73700.0,62.854,62.8836,62.8023,62.8097,73700.0
2009-04-09 11:15:00,85.01,85.15,85.0,85.14,31800.0,62.8171,62.9205,62.8097,62.9132,31800.0
2009-04-09 11:20:00,85.15,85.16,85.02,85.02,18500.0,62.9205,62.9279,62.8245,62.8245,18500.0
2009-04-09 11:25:00,85.04,85.05,84.81,84.81,77000.0,62.8393,62.8467,62.6693,62.6693,77000.0
2009-04-09 11:30:00,84.82,84.92,84.8,84.81,82000.0,62.6767,62.7506,62.6619,62.6693,82000.0
2009-04-09 11:35:00,84.8,84.84,84.77,84.8,62600.0,62.6619,62.6915,62.6397,62.6619,62600.0
2009-04-09 11:40:00,84.82,84.83,84.66,84.68,51000.0,62.6767,62.6841,62.5585,62.5732,51000.0
2009-04-09 11:45:00,84.68,84.8,84.65,84.8,47200.0,62.5732,62.6619,62.5511,62.6619,47200.0
2009-04-09 11:50:00,84.8,84.81,84.77,84.77,12400.0,62.6619,62.6693,62.6397,62.6397,12400.0
2009-04-09 11:55:00,84.79,84.96,84.75,84.95,33600.0,62.6545,62.7801,62.625,62.7728,33600.0
2009-04-09 12:00:00,84.94,84.99,84.88,84.89,40600.0,62.7654,62.8023,62.721,62.7284,40600.0
2009-04-09 12:05:00,84.85,84.99,84.81,84.96,44700.0,62.6989,62.8023,62.6693,62.7801,44700.0
2009-04-09 12:10:00,84.97,85.05,84.87,84.93,29400.0,62.7875,62.8467,62.7136,62.758,29400.0
2009-04-09 12:15:00,84.92,84.92,84.76,84.85,65700.0,62.7506,62.7506,62.6324,62.6989,65700.0
2009-04-09 12:20:00,84.86,84.94,84.86,84.92,29300.0,62.7063,62.7654,62.7063,62.7506,29300.0
2009-04-09 12:25:00,84.93,85.03,84.89,85.03,35800.0,62.758,62.8319,62.7284,62.8319,35800.0
2009-04-09 12:30:00,85.03,85.08,84.97,85.02,38400.0,62.8319,62.8688,62.7875,62.8245,38400.0
2009-04-09 12:35:00,85.01,85.04,84.97,85.03,43000.0,62.8171,62.8393,62.7875,62.8319,43000.0
2009-04-09 12:40:00,85.04,85.12,85.0,85.09,33800.0,62.8393,62.8984,62.8097,62.8762,33800.0
2009-04-09 12:45:00,85.08,85.11,85.01,85.04,32800.0,62.8688,62.891,62.8171,62.8393,32800.0
2009-04-09 12:50:00,85.03,85.09,84.99,84.99,28000.0,62.8319,62.8762,62.8023,62.8023,28000.0
2009-04-09 12:55:00,84.99,85.03,84.99,84.99,21500.0,62.8023,62.8319,62.8023,62.8023,21500.0
2009-04-09 13:00:00,84.99,85.11,84.97,85.07,46400.0,62.8023,62.891,62.7875,62.8614,46400.0
2009-04-09 13:05:00,85.06,85.22,85.06,85.2,42900.0,62.854,62.9723,62.854,62.9575,42900.0
2009-04-09 13:10:00,85.21,85.25,85.14,85.16,30100.0,62.9649,62.9944,62.9132,62.9279,30100.0
2009-04-09 13:15:00,85.17,85.2,85.13,85.17,25800.0,62.9353,62.9575,62.9058,62.9353,25800.0
2009-04-09 13:20:00,85.18,85.29,85.18,85.25,36600.0,62.9427,63.024,62.9427,62.9944,36600.0
2009-04-09 13:25:00,85.25,85.25,85.07,85.1,46600.0,62.9944,62.9944,62.8614,62.8836,46600.0
2009-04-09 13:30:00,85.09,85.15,85.05,85.05,25800.0,62.8762,62.9205,62.8467,62.8467,25800.0
2009-04-09 13:35:00,85.06,85.14,85.04,85.08,27400.0,62.854,62.9132,62.8393,62.8688,27400.0
2009-04-09 13:40:00,85.06,85.14,85.01,85.11,11700.0,62.854,62.9132,62.8171,62.891,11700.0
2009-04-09 13:45:00,85.13,85.25,85.12,85.22,42100.0,62.9058,62.9944,62.8984,62.9723,42100.0
2009-04-09 13:50:00,85.23,85.27,85.18,85.26,32200.0,62.9797,63.0092,62.9427,63.0018,32200.0
2009-04-09 13:55:00,85.28,85.31,85.26,85.3,16100.0,63.0166,63.0388,63.0018,63.0314,16100.0
2009-04-09 14:00:00,85.3,85.31,85.16,85.18,139100.0,63.0314,63.0388,62.9279,62.9427,139100.0
2009-04-09 14:05:00,85.19,85.32,85.19,85.29,16700.0,62.9501,63.0462,62.9501,63.024,16700.0
2009-04-09 14:10:00,85.3,85.35,85.17,85.22,43900.0,63.0314,63.0683,62.9353,62.9723,43900.0
2009-04-09 14:15:00,85.19,85.24,84.94,85.06,65400.0,62.9501,62.9871,62.7654,62.854,65400.0
2009-04-09 14:20:00,85.05,85.12,85.04,85.09,31300.0,62.8467,62.8984,62.8393,62.8762,31300.0
2009-04-09 14:25:00,85.1,85.26,85.1,85.16,50700.0,62.8836,63.0018,62.8836,62.9279,50700.0
2009-04-09 14:30:00,85.17,85.33,85.16,85.33,75500.0,62.9353,63.0536,62.9279,63.0536,75500.0
2009-04-09 14:35:00,85.35,85.51,85.28,85.51,59400.0,63.0683,63.1866,63.0166,63.1866,59400.0
2009-04-09 14:40:00,85.52,85.52,85.42,85.45,24900.0,63.194,63.194,63.1201,63.1422,24900.0
2009-04-09 14:45:00,85.46,85.7,85.46,85.63,95600.0,63.1496,63.327,63.1496,63.2752,95600.0
2009-04-09 14:50:00,85.64,85.71,85.47,85.5,75900.0,63.2826,63.3344,63.157,63.1792,75900.0
2009-04-09 14:55:00,85.5,85.59,85.44,85.54,49100.0,63.1792,63.2457,63.1348,63.2087,49100.0
2009-04-09 15:00:00,85.54,85.6,85.47,85.59,38400.0,63.2087,63.2531,63.157,63.2457,38400.0
2009-04-09 15:05:00,85.58,85.61,85.53,85.61,30200.0,63.2383,63.2605,63.2013,63.2605,30200.0
2009-04-09 15:10:00,85.62,85.62,85.38,85.39,66800.0,63.2678,63.2678,63.0905,63.0979,66800.0
2009-04-09 15:15:00,85.39,85.67,85.39,85.66,38400.0,63.0979,63.3048,63.0979,63.2974,38400.0
2009-04-09 15:20:00,85.65,85.68,85.43,85.47,50700.0,63.29,63.3122,63.1274,63.157,50700.0
2009-04-09 15:25:00,85.45,85.61,85.44,85.54,49700.0,63.1422,63.2605,63.1348,63.2087,49700.0
2009-04-09 15:30:00,85.56,85.59,85.45,85.57,49600.0,63.2235,63.2457,63.1422,63.2309,49600.0
2009-04-09 15:35:00,85.57,85.74,85.54,85.69,179900.0,63.2309,63.3565,63.2087,63.3196,179900.0
2009-04-09 15:40:00,85.64,85.74,85.41,85.6,93400.0,63.2826,63.3565,63.1127,63.2531,93400.0
2009-04-09 15:45:00,85.59,85.67,85.48,85.67,63500.0,63.2457,63.3048,63.1644,63.3048,63500.0
2009-04-09 15:50:00,85.7,85.85,85.56,85.69,145000.0,63.327,63.4378,63.2235,63.3196,145000.0
2009-04-09 15:55:00,85.68,86.01,85.65,86.01,120100.0,63.3122,63.556,63.29,63.556,120100.0
2009-04-13 09:30:00,85.14,85.24,85.08,85.08,54700.0,62.9132,62.9871,62.8688,62.8688,54700.0
2009-04-13 09:35:00,85.1,85.21,85.05,85.18,21800.0,62.8836,62.9649,62.8467,62.9427,21800.0
2009-04-13 09:40:00,85.18,85.21,84.92,84.97,44400.0,62.9427,62.9649,62.7506,62.7875,44400.0
2009-04-13 09:45:00,84.97,85.06,84.89,85.06,71000.0,62.7875,62.854,62.7284,62.854,71000.0
2009-04-13 09:50:00,85.03,85.07,84.91,85.03,42800.0,62.8319,62.8614,62.7432,62.8319,42800.0
2009-04-13 09:55:00,85.01,85.01,84.8,84.92,41000.0,62.8171,62.8171,62.6619,62.7506,41000.0
2009-04-13 10:00:00,84.91,85.15,84.86,85.13,43800.0,62.7432,62.9205,62.7063,62.9058,43800.0
2009-04-13 10:05:00,85.14,85.22,85.08,85.21,36100.0,62.9132,62.9723,62.8688,62.9649,36100.0
2009-04-13 10:10:00,85.23,85.57,85.21,85.53,97200.0,62.9797,63.2309,62.9649,63.2013,97200.0
2009-04-13 10:15:00,85.53,85.6,85.41,85.46,43000.0,63.2013,63.2531,63.1127,63.1496,43000.0
2009-04-13 10:20:00,85.49,85.71,85.47,85.69,35200.0,63.1718,63.3344,63.157,63.3196,35200.0
2009-04-13 10:25:00,85.67,85.68,85.52,85.53,63000.0,63.3048,63.3122,63.194,63.2013,63000.0
2009-04-13 10:30:00,85.52,85.55,85.31,85.38,76400.0,63.194,63.2161,63.0388,63.0905,76400.0
2009-04-13 10:35:00,85.37,85.53,85.32,85.33,33200.0,63.0831,63.2013,63.0462,63.0536,33200.0
2009-04-13 10:40:00,85.29,85.33,85.23,85.25,87200.0,63.024,63.0536,62.9797,62.9944,87200.0
2009-04-13 10:45:00,85.26,85.37,85.19,85.34,79100.0,63.0018,63.0831,62.9501,63.0609,79100.0
2009-04-13 10:50:00,85.35,85.49,85.27,85.27,112300.0,63.0683,63.1718,63.0092,63.0092,112300.0
2009-04-13 10:55:00,85.26,85.4,85.23,85.3,55100.0,63.0018,63.1053,62.9797,63.0314,55100.0
2009-04-13 11:00:00,85.3,85.3,85.08,85.1,31200.0,63.0314,63.0314,62.8688,62.8836,31200.0
2009-04-13 11:05:00,85.1,85.15,85.02,85.05,48700.0,62.8836,62.9205,62.8245,62.8467,48700.0
2009-04-13 11:10:00,85.05,85.18,85.05,85.12,49300.0,62.8467,62.9427,62.8467,62.8984,49300.0
2009-04-13 11:15:00,85.12,85.2,85.06,85.15,25100.0,62.8984,62.9575,62.854,62.9205,25100.0
2009-04-13 11:20:00,85.14,85.19,85.1,85.15,25600.0,62.9132,62.9501,62.8836,62.9205,25600.0
2009-04-13 11:25:00,85.15,85.43,85.15,85.36,84600.0,62.9205,63.1274,62.9205,63.0757,84600.0
2009-04-13 11:30:00,85.37,85.39,85.29,85.31,35400.0,63.0831,63.0979,63.024,63.0388,35400.0
2009-04-13 11:35:00,85.29,85.3,85.2,85.23,23700.0,63.024,63.0314,62.9575,62.9797,23700.0
2009-04-13 11:40:00,85.25,85.34,85.11,85.16,62300.0,62.9944,63.0609,62.891,62.9279,62300.0
2009-04-13 11:45:00,85.18,85.23,85.14,85.23,36100.0,62.9427,62.9797,62.9132,62.9797,36100.0
2009-04-13 11:50:00,85.25,85.25,85.0,85.02,95700.0,62.9944,62.9944,62.8097,62.8245,95700.0
2009-04-13 11:55:00,85.02,85.2,84.93,85.18,41400.0,62.8245,62.9575,62.758,62.9427,41400.0
2009-04-13 12:00:00,85.17,85.32,85.15,85.29,31400.0,62.9353,63.0462,62.9205,63.024,31400.0
2009-04-13 12:05:00,85.27,85.38,85.27,85.31,12400.0,63.0092,63.0905,63.0092,63.0388,12400.0
2009-04-13 12:10:00,85.3,85.38,85.29,85.34,29300.0,63.0314,63.0905,63.024,63.0609,29300.0
2009-04-13 12:15:00,85.32,85.47,85.32,85.42,28300.0,63.0462,63.157,63.0462,63.1201,28300.0
2009-04-13 12:20:00,85.42,85.45,85.39,85.42,16600.0,63.1201,63.1422,63.0979,63.1201,16600.0
2009-04-13 12:25:00,85.39,85.4,85.32,85.39,22000.0,63.0979,63.1053,63.0462,63.0979,22000.0
2009-04-13 12:30:00,85.39,85.57,85.39,85.54,28800.0,63.0979,63.2309,63.0979,63.2087,28800.0
2009-04-13 12:35:00,85.53,85.57,85.5,85.5,17500.0,63.2013,63.2309,63.1792,63.1792,17500.0
2009-04-13 12:40:00,85.49,85.54,85.46,85.5,19300.0,63.1718,63.2087,63.1496,63.1792,19300.0
2009-04-13 12:45:00,85.48,85.53,85.44,85.52,15800.0,63.1644,63.2013,63.1348,63.194,15800.0
2009-04-13 12:50:00,85.53,85.55,85.5,85.53,15500.0,63.2013,63.2161,63.1792,63.2013,15500.0
2009-04-13 12:55:00,85.54,85.67,85.54,85.62,11700.0,63.2087,63.3048,63.2087,63.2678,11700.0
2009-04-13 13:00:00,85.6,85.6,85.4,85.48,30300.0,63.2531,63.2531,63.1053,63.1644,30300.0
2009-04-13 13:05:00,85.48,85.53,85.47,85.5,18700.0,63.1644,63.2013,63.157,63.1792,18700.0
2009-04-13 13:10:00,85.47,85.51,85.44,85.44,16500.0,63.157,63.1866,63.1348,63.1348,16500.0
2009-04-13 13:15:00,85.45,85.62,85.44,85.62,25700.0,63.1422,63.2678,63.1348,63.2678,25700.0
2009-04-13 13:20:00,85.62,85.93,85.62,85.8,102600.0,63.2678,63.4969,63.2678,63.4009,102600.0
2009-04-13 13:25:00,85.8,85.84,85.77,85.81,29900.0,63.4009,63.4304,63.3787,63.4082,29900.0
2009-04-13 13:30:00,85.83,85.98,85.8,85.97,52900.0,63.423,63.5339,63.4009,63.5265,52900.0
2009-04-13 13:35:00,85.98,85.98,85.85,85.85,35400.0,63.5339,63.5339,63.4378,63.4378,35400.0
2009-04-13 13:40:00,85.85,85.91,85.83,85.86,27000.0,63.4378,63.4821,63.423,63.4452,27000.0
2009-04-13 13:45:00,85.85,85.99,85.85,85.9,34600.0,63.4378,63.5413,63.4378,63.4747,34600.0
2009-04-13 13:50:00,85.93,86.05,85.9,86.04,25100.0,63.4969,63.5856,63.4747,63.5782,25100.0
2009-04-13 13:55:00,86.03,86.06,85.99,86.06,20300.0,63.5708,63.593,63.5413,63.593,20300.0
2009-04-13 14:00:00,86.06,86.11,85.97,86.04,39000.0,63.593,63.6299,63.5265,63.5782,39000.0
2009-04-13 14:05:00,86.05,86.06,85.9,85.93,38800.0,63.5856,63.593,63.4747,63.4969,38800.0
2009-04-13 14:10:00,85.94,85.96,85.74,85.78,57000.0,63.5043,63.5191,63.3565,63.3861,57000.0
2009-04-13 14:15:00,85.77,85.83,85.69,85.83,65500.0,63.3787,63.423,63.3196,63.423,65500.0
2009-04-13 14:20:00,85.84,85.93,85.78,85.9,32600.0,63.4304,63.4969,63.3861,63.4747,32600.0
2009-04-13 14:25:00,85.91,85.93,85.78,85.81,64400.0,63.4821,63.4969,63.3861,63.4082,64400.0
2009-04-13 14:30:00,85.81,86.0,85.8,85.97,38400.0,63.4082,63.5486,63.4009,63.5265,38400.0
2009-04-13 14:35:00,85.97,86.01,85.87,85.87,31000.0,63.5265,63.556,63.4526,63.4526,31000.0
2009-04-13 14:40:00,85.88,86.04,85.78,85.9,60800.0,63.46,63.5782,63.3861,63.4747,60800.0
2009-04-13 14:45:00,85.91,85.91,85.75,85.78,42700.0,63.4821,63.4821,63.3639,63.3861,42700.0
2009-04-13 14:50:00,85.78,85.88,85.75,85.83,40600.0,63.3861,63.46,63.3639,63.423,40600.0
2009-04-13 14:55:00,85.84,85.97,85.74,85.75,71500.0,63.4304,63.5265,63.3565,63.3639,71500.0
2009-04-13 15:00:00,85.73,86.07,85.62,86.04,182100.0,63.3491,63.6004,63.2678,63.5782,182100.0
2009-04-13 15:05:00,86.02,86.18,85.99,86.05,72400.0,63.5634,63.6817,63.5413,63.5856,72400.0
2009-04-13 15:10:00,86.05,86.25,86.04,86.21,154300.0,63.5856,63.7334,63.5782,63.7038,154300.0
2009-04-13 15:15:00,86.21,86.43,86.2,86.34,68200.0,63.7038,63.8664,63.6964,63.7999,68200.0
2009-04-13 15:20:00,86.34,86.43,86.31,86.38,57900.0,63.7999,63.8664,63.7777,63.8294,57900.0
2009-04-13 15:25:00,86.37,86.49,86.29,86.4,61700.0,63.8221,63.9107,63.7629,63.8442,61700.0
2009-04-13 15:30:00,86.4,86.57,86.31,86.48,58700.0,63.8442,63.9698,63.7777,63.9033,58700.0
2009-04-13 15:35:00,86.49,86.6,86.39,86.56,71700.0,63.9107,63.992,63.8368,63.9624,71700.0
2009-04-13 15:40:00,86.55,86.76,86.41,86.72,97600.0,63.9551,64.1102,63.8516,64.0807,97600.0
2009-04-13 15:45:00,86.69,86.73,86.44,86.45,100900.0,64.0585,64.0881,63.8738,63.8812,100900.0
2009-04-13 15:50:00,86.49,86.55,86.21,86.31,106400.0,63.9107,63.9551,63.7038,63.7777,106400.0
2009-04-13 15:55:00,86.3,86.36,86.06,86.06,67300.0,63.7703,63.8147,63.593,63.593,67300.0
2009-04-14 09:30:00,85.26,85.4,85.03,85.16,107300.0,63.0018,63.1053,62.8319,62.9279,107300.0
2009-04-14 09:35:00,85.08,85.18,84.86,85.09,99000.0,62.8688,62.9427,62.7063,62.8762,99000.0
2009-04-14 09:40:00,85.08,85.08,84.85,85.01,65000.0,62.8688,62.8688,62.6989,62.8171,65000.0
2009-04-14 09:45:00,85.02,85.02,84.73,85.0,78800.0,62.8245,62.8245,62.6102,62.8097,78800.0
2009-04-14 09:50:00,85.0,85.14,85.0,85.09,146000.0,62.8097,62.9132,62.8097,62.8762,146000.0
2009-04-14 09:55:00,85.11,85.3,85.04,85.26,48800.0,62.891,63.0314,62.8393,63.0018,48800.0
2009-04-14 10:00:00,85.24,85.37,85.17,85.33,90200.0,62.9871,63.0831,62.9353,63.0536,90200.0
2009-04-14 10:05:00,85.34,85.36,85.11,85.19,41700.0,63.0609,63.0757,62.891,62.9501,41700.0
2009-04-14 10:10:00,85.16,85.4,85.13,85.27,43200.0,62.9279,63.1053,62.9058,63.0092,43200.0
2009-04-14 10:15:00,85.23,85.39,85.13,85.3,98100.0,62.9797,63.0979,62.9058,63.0314,98100.0
2009-04-14 10:20:00,85.3,85.46,85.29,85.41,72100.0,63.0314,63.1496,63.024,63.1127,72100.0
2009-04-14 10:25:00,85.41,85.58,85.36,85.58,45400.0,63.1127,63.2383,63.0757,63.2383,45400.0
2009-04-14 10:30:00,85.57,85.86,85.56,85.77,78800.0,63.2309,63.4452,63.2235,63.3787,78800.0
2009-04-14 10:35:00,85.76,85.87,85.71,85.78,60400.0,63.3713,63.4526,63.3344,63.3861,60400.0
2009-04-14 10:40:00,85.79,85.98,85.74,85.92,42800.0,63.3935,63.5339,63.3565,63.4895,42800.0
2009-04-14 10:45:00,85.94,85.96,85.83,85.88,32100.0,63.5043,63.5191,63.423,63.46,32100.0
2009-04-14 10:50:00,85.86,85.91,85.76,85.77,93100.0,63.4452,63.4821,63.3713,63.3787,93100.0
2009-04-14 10:55:00,85.76,85.79,85.7,85.71,31000.0,63.3713,63.3935,63.327,63.3344,31000.0
2009-04-14 11:00:00,85.72,85.81,85.66,85.77,73800.0,63.3417,63.4082,63.2974,63.3787,73800.0
2009-04-14 11:05:00,85.75,85.77,85.52,85.57,57100.0,63.3639,63.3787,63.194,63.2309,57100.0
2009-04-14 11:10:00,85.56,85.59,85.46,85.59,26200.0,63.2235,63.2457,63.1496,63.2457,26200.0
2009-04-14 11:15:00,85.59,85.6,85.44,85.44,41100.0,63.2457,63.2531,63.1348,63.1348,41100.0
2009-04-14 11:20:00,85.45,85.47,85.28,85.37,36800.0,63.1422,63.157,63.0166,63.0831,36800.0
2009-04-14 11:25:00,85.36,85.4,85.24,85.24,79500.0,63.0757,63.1053,62.9871,62.9871,79500.0
2009-04-14 11:30:00,85.24,85.49,85.24,85.49,65700.0,62.9871,63.1718,62.9871,63.1718,65700.0
2009-04-14 11:35:00,85.5,85.5,85.35,85.46,122500.0,63.1792,63.1792,63.0683,63.1496,122500.0
2009-04-14 11:40:00,85.47,85.48,85.38,85.41,63600.0,63.157,63.1644,63.0905,63.1127,63600.0
2009-04-14 11:45:00,85.43,85.6,85.43,85.53,23200.0,63.1274,63.2531,63.1274,63.2013,23200.0
2009-04-14 11:50:00,85.53,85.54,85.41,85.44,34100.0,63.2013,63.2087,63.1127,63.1348,34100.0
2009-04-14 11:55:00,85.44,85.44,85.3,85.33,36100.0,63.1348,63.1348,63.0314,63.0536,36100.0
2009-04-14 12:00:00,85.31,85.31,85.23,85.31,76200.0,63.0388,63.0388,62.9797,63.0388,76200.0
2009-04-14 12:05:00,85.31,85.31,85.16,85.16,25800.0,63.0388,63.0388,62.9279,62.9279,25800.0
2009-04-14 12:10:00,85.15,85.18,85.03,85.03,18300.0,62.9205,62.9427,62.8319,62.8319,18300.0
2009-04-14 12:15:00,85.0,85.11,84.93,85.08,38100.0,62.8097,62.891,62.758,62.8688,38100.0
2009-04-14 12:20:00,85.09,85.12,85.02,85.11,24300.0,62.8762,62.8984,62.8245,62.891,24300.0
2009-04-14 12:25:00,85.12,85.21,85.1,85.14,27300.0,62.8984,62.9649,62.8836,62.9132,27300.0
2009-04-14 12:30:00,85.16,85.22,85.12,85.22,33500.0,62.9279,62.9723,62.8984,62.9723,33500.0
2009-04-14 12:35:00,85.21,85.24,85.1,85.11,22200.0,62.9649,62.9871,62.8836,62.891,22200.0
2009-04-14 12:40:00,85.1,85.1,84.78,84.78,35600.0,62.8836,62.8836,62.6471,62.6471,35600.0
2009-04-14 12:45:00,84.75,84.8,84.45,84.52,170800.0,62.625,62.6619,62.4033,62.455,170800.0
2009-04-14 12:50:00,84.52,84.57,84.52,84.55,64000.0,62.455,62.492,62.455,62.4772,64000.0
2009-04-14 12:55:00,84.54,84.54,84.34,84.49,45600.0,62.4698,62.4698,62.322,62.4328,45600.0
2009-04-14 13:00:00,84.48,84.52,84.42,84.45,20400.0,62.4255,62.455,62.3811,62.4033,20400.0
2009-04-14 13:05:00,84.45,84.47,84.3,84.39,47800.0,62.4033,62.4181,62.2924,62.359,47800.0
2009-04-14 13:10:00,84.38,84.55,84.3,84.55,58700.0,62.3516,62.4772,62.2924,62.4772,58700.0
2009-04-14 13:15:00,84.52,84.6,84.49,84.57,64200.0,62.455,62.5141,62.4328,62.492,64200.0
2009-04-14 13:20:00,84.57,84.57,84.44,84.52,29100.0,62.492,62.492,62.3959,62.455,29100.0
2009-04-14 13:25:00,84.52,84.64,84.46,84.58,55300.0,62.455,62.5437,62.4107,62.4994,55300.0
2009-04-14 13:30:00,84.59,84.69,84.59,84.66,49300.0,62.5067,62.5806,62.5067,62.5585,49300.0
2009-04-14 13:35:00,84.66,84.7,84.49,84.5,72100.0,62.5585,62.588,62.4328,62.4402,72100.0
2009-04-14 13:40:00,84.51,84.63,84.47,84.62,73500.0,62.4476,62.5363,62.4181,62.5289,73500.0
2009-04-14 13:45:00,84.62,84.62,84.4,84.46,38300.0,62.5289,62.5289,62.3663,62.4107,38300.0
2009-04-14 13:50:00,84.47,84.58,84.44,84.46,30200.0,62.4181,62.4994,62.3959,62.4107,30200.0
2009-04-14 13:55:00,84.47,84.63,84.4,84.62,62400.0,62.4181,62.5363,62.3663,62.5289,62400.0
2009-04-14 14:00:00,84.62,84.62,84.51,84.57,55900.0,62.5289,62.5289,62.4476,62.492,55900.0
2009-04-14 14:05:00,84.56,84.6,84.35,84.44,34500.0,62.4846,62.5141,62.3294,62.3959,34500.0
2009-04-14 14:10:00,84.45,84.6,84.32,84.56,38000.0,62.4033,62.5141,62.3072,62.4846,38000.0
2009-04-14 14:15:00,84.57,84.7,84.48,84.7,84700.0,62.492,62.588,62.4255,62.588,84700.0
2009-04-14 14:20:00,84.7,84.87,84.59,84.87,71200.0,62.588,62.7136,62.5067,62.7136,71200.0
2009-04-14 14:25:00,84.87,84.87,84.73,84.85,41300.0,62.7136,62.7136,62.6102,62.6989,41300.0
2009-04-14 14:30:00,84.86,84.86,84.69,84.73,41900.0,62.7063,62.7063,62.5806,62.6102,41900.0
2009-04-14 14:35:00,84.75,84.86,84.69,84.86,41900.0,62.625,62.7063,62.5806,62.7063,41900.0
2009-04-14 14:40:00,84.87,84.89,84.72,84.79,44700.0,62.7136,62.7284,62.6028,62.6545,44700.0
2009-04-14 14:45:00,84.77,84.85,84.65,84.72,47600.0,62.6397,62.6989,62.5511,62.6028,47600.0
2009-04-14 14:50:00,84.76,84.79,84.53,84.54,85400.0,62.6324,62.6545,62.4624,62.4698,85400.0
2009-04-14 14:55:00,84.53,84.92,84.53,84.9,30900.0,62.4624,62.7506,62.4624,62.7358,30900.0
2009-04-14 15:00:00,84.93,85.08,84.91,84.91,119400.0,62.758,62.8688,62.7432,62.7432,119400.0
2009-04-14 15:05:00,84.93,85.01,84.82,84.83,67700.0,62.758,62.8171,62.6767,62.6841,67700.0
2009-04-14 15:10:00,84.85,84.95,84.76,84.86,33300.0,62.6989,62.7728,62.6324,62.7063,33300.0
2009-04-14 15:15:00,84.88,85.16,84.83,85.13,49600.0,62.721,62.9279,62.6841,62.9058,49600.0
2009-04-14 15:20:00,85.13,85.15,84.95,84.99,42800.0,62.9058,62.9205,62.7728,62.8023,42800.0
2009-04-14 15:25:00,85.01,85.05,84.72,84.84,56800.0,62.8171,62.8467,62.6028,62.6915,56800.0
2009-04-14 15:30:00,84.84,84.9,84.68,84.7,62500.0,62.6915,62.7358,62.5732,62.588,62500.0
2009-04-14 15:35:00,84.7,84.86,84.61,84.62,75100.0,62.588,62.7063,62.5215,62.5289,75100.0
2009-04-14 15:40:00,84.59,84.78,84.56,84.56,74900.0,62.5067,62.6471,62.4846,62.4846,74900.0
2009-04-14 15:45:00,84.58,84.97,84.57,84.73,87000.0,62.4994,62.7875,62.492,62.6102,87000.0
2009-04-14 15:50:00,84.75,84.85,84.47,84.47,98500.0,62.625,62.6989,62.4181,62.4181,98500.0
2009-04-14 15:55:00,84.45,84.54,84.37,84.51,169900.0,62.4033,62.4698,62.3442,62.4476,169900.0
2009-04-15 09:30:00,84.05,84.12,83.8,84.01,108500.0,62.1077,62.1594,61.923,62.0782,108500.0
2009-04-15 09:35:00,83.99,84.16,83.96,84.12,50200.0,62.0634,62.189,62.0412,62.1594,50200.0
2009-04-15 09:40:00,84.09,84.34,83.96,84.3,61100.0,62.1373,62.322,62.0412,62.2924,61100.0
2009-04-15 09:45:00,84.29,84.32,84.13,84.17,55100.0,62.2851,62.3072,62.1668,62.1964,55100.0
2009-04-15 09:50:00,84.18,84.44,84.18,84.34,67900.0,62.2038,62.3959,62.2038,62.322,67900.0
2009-04-15 09:55:00,84.31,84.52,84.23,84.48,50900.0,62.2998,62.455,62.2407,62.4255,50900.0
2009-04-15 10:00:00,84.48,84.62,84.43,84.52,50300.0,62.4255,62.5289,62.3885,62.455,50300.0
2009-04-15 10:05:00,84.52,84.74,84.49,84.74,51300.0,62.455,62.6176,62.4328,62.6176,51300.0
2009-04-15 10:10:00,84.77,84.82,84.73,84.75,38900.0,62.6397,62.6767,62.6102,62.625,38900.0
2009-04-15 10:15:00,84.77,84.8,84.52,84.58,53500.0,62.6397,62.6619,62.455,62.4994,53500.0
2009-04-15 10:20:00,84.59,84.72,84.59,84.67,26900.0,62.5067,62.6028,62.5067,62.5659,26900.0
2009-04-15 10:25:00,84.67,84.69,84.58,84.62,31600.0,62.5659,62.5806,62.4994,62.5289,31600.0
2009-04-15 10:30:00,84.62,84.63,84.38,84.55,76200.0,62.5289,62.5363,62.3516,62.4772,76200.0
2009-04-15 10:35:00,84.56,84.58,84.41,84.48,47700.0,62.4846,62.4994,62.3737,62.4255,47700.0
2009-04-15 10:40:00,84.44,84.57,84.36,84.52,66500.0,62.3959,62.492,62.3368,62.455,66500.0
2009-04-15 10:45:00,84.53,84.59,84.37,84.41,44600.0,62.4624,62.5067,62.3442,62.3737,44600.0
2009-04-15 10:50:00,84.4,84.4,84.25,84.27,50400.0,62.3663,62.3663,62.2555,62.2703,50400.0
2009-04-15 10:55:00,84.26,84.3,84.16,84.22,31000.0,62.2629,62.2924,62.189,62.2333,31000.0
2009-04-15 11:00:00,84.22,84.3,84.14,84.15,32500.0,62.2333,62.2924,62.1742,62.1816,32500.0
2009-04-15 11:05:00,84.14,84.17,84.09,84.15,35000.0,62.1742,62.1964,62.1373,62.1816,35000.0
2009-04-15 11:10:00,84.16,84.21,84.13,84.14,22900.0,62.189,62.2259,62.1668,62.1742,22900.0
2009-04-15 11:15:00,84.13,84.22,84.01,84.22,34600.0,62.1668,62.2333,62.0782,62.2333,34600.0
2009-04-15 11:20:00,84.23,84.35,84.22,84.33,48300.0,62.2407,62.3294,62.2333,62.3146,48300.0
2009-04-15 11:25:00,84.34,84.39,84.3,84.31,32600.0,62.322,62.359,62.2924,62.2998,32600.0
2009-04-15 11:30:00,84.29,84.5,84.29,84.46,23500.0,62.2851,62.4402,62.2851,62.4107,23500.0
2009-04-15 11:35:00,84.47,84.59,84.47,84.5,32200.0,62.4181,62.5067,62.4181,62.4402,32200.0
2009-04-15 11:40:00,84.51,84.58,84.43,84.43,29700.0,62.4476,62.4994,62.3885,62.3885,29700.0
2009-04-15 11:45:00,84.42,84.5,84.38,84.5,21500.0,62.3811,62.4402,62.3516,62.4402,21500.0
2009-04-15 11:50:00,84.56,84.58,84.44,84.49,25700.0,62.4846,62.4994,62.3959,62.4328,25700.0
2009-04-15 11:55:00,84.5,84.72,84.5,84.65,30800.0,62.4402,62.6028,62.4402,62.5511,30800.0
2009-04-15 12:00:00,84.65,84.72,84.61,84.67,26700.0,62.5511,62.6028,62.5215,62.5659,26700.0
2009-04-15 12:05:00,84.68,84.79,84.65,84.73,23200.0,62.5732,62.6545,62.5511,62.6102,23200.0
2009-04-15 12:10:00,84.72,84.74,84.65,84.69,12300.0,62.6028,62.6176,62.5511,62.5806,12300.0
2009-04-15 12:15:00,84.69,84.72,84.56,84.65,22600.0,62.5806,62.6028,62.4846,62.5511,22600.0
2009-04-15 12:20:00,84.66,84.82,84.6,84.68,72600.0,62.5585,62.6767,62.5141,62.5732,72600.0
2009-04-15 12:25:00,84.68,84.74,84.6,84.62,15000.0,62.5732,62.6176,62.5141,62.5289,15000.0
2009-04-15 12:30:00,84.59,84.68,84.59,84.64,4200.0,62.5067,62.5732,62.5067,62.5437,4200.0
2009-04-15 12:35:00,84.66,84.72,84.66,84.69,9400.0,62.5585,62.6028,62.5585,62.5806,9400.0
2009-04-15 12:40:00,84.69,84.71,84.63,84.66,11500.0,62.5806,62.5954,62.5363,62.5585,11500.0
2009-04-15 12:45:00,84.68,84.85,84.68,84.8,27700.0,62.5732,62.6989,62.5732,62.6619,27700.0
2009-04-15 12:50:00,84.84,85.0,84.8,84.96,41000.0,62.6915,62.8097,62.6619,62.7801,41000.0
2009-04-15 12:55:00,84.96,84.98,84.91,84.94,18900.0,62.7801,62.7949,62.7432,62.7654,18900.0
2009-04-15 13:00:00,84.96,85.09,84.8,84.9,237600.0,62.7801,62.8762,62.6619,62.7358,237600.0
2009-04-15 13:05:00,84.9,84.9,84.74,84.82,39200.0,62.7358,62.7358,62.6176,62.6767,39200.0
2009-04-15 13:10:00,84.82,84.9,84.8,84.81,24800.0,62.6767,62.7358,62.6619,62.6693,24800.0
2009-04-15 13:15:00,84.83,84.88,84.71,84.71,18300.0,62.6841,62.721,62.5954,62.5954,18300.0
2009-04-15 13:20:00,84.71,84.84,84.65,84.68,21300.0,62.5954,62.6915,62.5511,62.5732,21300.0
2009-04-15 13:25:00,84.69,84.79,84.64,84.74,31300.0,62.5806,62.6545,62.5437,62.6176,31300.0
2009-04-15 13:30:00,84.73,84.8,84.69,84.76,75000.0,62.6102,62.6619,62.5806,62.6324,75000.0
2009-04-15 13:35:00,84.8,84.83,84.69,84.7,33600.0,62.6619,62.6841,62.5806,62.588,33600.0
2009-04-15 13:40:00,84.67,84.7,84.51,84.55,57700.0,62.5659,62.588,62.4476,62.4772,57700.0
2009-04-15 13:45:00,84.53,84.6,84.44,84.44,35800.0,62.4624,62.5141,62.3959,62.3959,35800.0
2009-04-15 13:50:00,84.43,84.49,84.4,84.44,23500.0,62.3885,62.4328,62.3663,62.3959,23500.0
2009-04-15 13:55:00,84.44,84.6,84.42,84.6,20700.0,62.3959,62.5141,62.3811,62.5141,20700.0
2009-04-15 14:00:00,84.58,84.81,84.49,84.73,75900.0,62.4994,62.6693,62.4328,62.6102,75900.0
2009-04-15 14:05:00,84.73,84.86,84.67,84.82,67600.0,62.6102,62.7063,62.5659,62.6767,67600.0
2009-04-15 14:10:00,84.82,84.85,84.61,84.65,45400.0,62.6767,62.6989,62.5215,62.5511,45400.0
2009-04-15 14:15:00,84.65,84.66,84.29,84.33,75100.0,62.5511,62.5585,62.2851,62.3146,75100.0
2009-04-15 14:20:00,84.31,84.35,84.23,84.29,55600.0,62.2998,62.3294,62.2407,62.2851,55600.0
2009-04-15 14:25:00,84.29,84.3,84.2,84.23,64600.0,62.2851,62.2924,62.2186,62.2407,64600.0
2009-04-15 14:30:00,84.21,84.38,84.15,84.26,67100.0,62.2259,62.3516,62.1816,62.2629,67100.0
2009-04-15 14:35:00,84.28,84.39,84.18,84.21,33800.0,62.2777,62.359,62.2038,62.2259,33800.0
2009-04-15 14:40:00,84.22,84.23,84.09,84.2,87800.0,62.2333,62.2407,62.1373,62.2186,87800.0
2009-04-15 14:45:00,84.21,84.36,84.21,84.28,74500.0,62.2259,62.3368,62.2259,62.2777,74500.0
2009-04-15 14:50:00,84.3,84.35,84.2,84.2,29900.0,62.2924,62.3294,62.2186,62.2186,29900.0
2009-04-15 14:55:00,84.2,84.26,84.1,84.24,43100.0,62.2186,62.2629,62.1447,62.2481,43100.0
2009-04-15 15:00:00,84.21,84.49,84.2,84.36,51500.0,62.2259,62.4328,62.2186,62.3368,51500.0
2009-04-15 15:05:00,84.33,84.56,84.31,84.36,60900.0,62.3146,62.4846,62.2998,62.3368,60900.0
2009-04-15 15:10:00,84.36,84.71,84.33,84.65,202700.0,62.3368,62.5954,62.3146,62.5511,202700.0
2009-04-15 15:15:00,84.64,84.84,84.54,84.76,45900.0,62.5437,62.6915,62.4698,62.6324,45900.0
2009-04-15 15:20:00,84.76,84.83,84.65,84.81,119000.0,62.6324,62.6841,62.5511,62.6693,119000.0
2009-04-15 15:25:00,84.8,84.83,84.67,84.73,32400.0,62.6619,62.6841,62.5659,62.6102,32400.0
2009-04-15 15:30:00,84.74,84.9,84.65,84.79,34300.0,62.6176,62.7358,62.5511,62.6545,34300.0
2009-04-15 15:35:00,84.8,84.91,84.74,84.89,56500.0,62.6619,62.7432,62.6176,62.7284,56500.0
2009-04-15 15:40:00,84.91,85.16,84.91,84.99,110000.0,62.7432,62.9279,62.7432,62.8023,110000.0
2009-04-15 15:45:00,84.99,85.13,84.94,85.13,50400.0,62.8023,62.9058,62.7654,62.9058,50400.0
2009-04-15 15:50:00,85.15,85.39,85.06,85.39,65200.0,62.9205,63.0979,62.854,63.0979,65200.0
2009-04-15 15:55:00,85.39,85.64,85.39,85.5,81600.0,63.0979,63.2826,63.0979,63.1792,81600.0
2009-04-16 09:30:00,86.15,86.18,85.94,85.97,55100.0,63.6595,63.6817,63.5043,63.5265,55100.0
2009-04-16 09:35:00,86.01,86.03,85.84,86.0,49600.0,63.556,63.5708,63.4304,63.5486,49600.0
2009-04-16 09:40:00,86.0,86.0,85.6,85.6,64900.0,63.5486,63.5486,63.2531,63.2531,64900.0
2009-04-16 09:45:00,85.56,85.65,85.43,85.52,47200.0,63.2235,63.29,63.1274,63.194,47200.0
2009-04-16 09:50:00,85.51,85.57,85.32,85.57,48800.0,63.1866,63.2309,63.0462,63.2309,48800.0
2009-04-16 09:55:00,85.6,85.73,85.51,85.64,48500.0,63.2531,63.3491,63.1866,63.2826,48500.0
2009-04-16 10:00:00,85.66,85.79,85.31,85.33,228400.0,63.2974,63.3935,63.0388,63.0536,228400.0
2009-04-16 10:05:00,85.34,85.46,85.25,85.33,98900.0,63.0609,63.1496,62.9944,63.0536,98900.0
2009-04-16 10:10:00,85.32,85.44,85.28,85.36,47800.0,63.0462,63.1348,63.0166,63.0757,47800.0
2009-04-16 10:15:00,85.37,85.56,85.34,85.49,31700.0,63.0831,63.2235,63.0609,63.1718,31700.0
2009-04-16 10:20:00,85.47,85.63,85.42,85.45,40000.0,63.157,63.2752,63.1201,63.1422,40000.0
2009-04-16 10:25:00,85.47,85.67,85.47,85.59,93700.0,63.157,63.3048,63.157,63.2457,93700.0
2009-04-16 10:30:00,85.62,85.75,85.59,85.61,55200.0,63.2678,63.3639,63.2457,63.2605,55200.0
2009-04-16 10:35:00,85.62,85.67,85.46,85.49,19800.0,63.2678,63.3048,63.1496,63.1718,19800.0
2009-04-16 10:40:00,85.48,85.49,85.27,85.27,28800.0,63.1644,63.1718,63.0092,63.0092,28800.0
2009-04-16 10:45:00,85.24,85.24,85.06,85.2,82400.0,62.9871,62.9871,62.854,62.9575,82400.0
2009-04-16 10:50:00,85.2,85.22,85.07,85.08,43800.0,62.9575,62.9723,62.8614,62.8688,43800.0
2009-04-16 10:55:00,85.06,85.19,85.0,85.19,34700.0,62.854,62.9501,62.8097,62.9501,34700.0
2009-04-16 11:00:00,85.19,85.3,85.13,85.22,33100.0,62.9501,63.0314,62.9058,62.9723,33100.0
2009-04-16 11:05:00,85.22,85.38,85.16,85.37,38600.0,62.9723,63.0905,62.9279,63.0831,38600.0
2009-04-16 11:10:00,85.38,85.4,85.32,85.38,25100.0,63.0905,63.1053,63.0462,63.0905,25100.0
2009-04-16 11:15:00,85.38,85.42,85.33,85.35,26000.0,63.0905,63.1201,63.0536,63.0683,26000.0
2009-04-16 11:20:00,85.35,85.45,85.31,85.37,32600.0,63.0683,63.1422,63.0388,63.0831,32600.0
2009-04-16 11:25:00,85.38,85.45,85.31,85.45,26600.0,63.0905,63.1422,63.0388,63.1422,26600.0
2009-04-16 11:30:00,85.45,85.51,85.4,85.48,18900.0,63.1422,63.1866,63.1053,63.1644,18900.0
2009-04-16 11:35:00,85.55,85.64,85.53,85.62,59200.0,63.2161,63.2826,63.2013,63.2678,59200.0
2009-04-16 11:40:00,85.63,85.68,85.57,85.65,30200.0,63.2752,63.3122,63.2309,63.29,30200.0
2009-04-16 11:45:00,85.65,85.8,85.64,85.7,30900.0,63.29,63.4009,63.2826,63.327,30900.0
2009-04-16 11:50:00,85.7,85.73,85.67,85.72,14500.0,63.327,63.3491,63.3048,63.3417,14500.0
2009-04-16 11:55:00,85.75,85.83,85.72,85.73,35200.0,63.3639,63.423,63.3417,63.3491,35200.0
2009-04-16 12:00:00,85.72,85.72,85.65,85.65,9900.0,63.3417,63.3417,63.29,63.29,9900.0
2009-04-16 12:05:00,85.64,85.73,85.64,85.71,16900.0,63.2826,63.3491,63.2826,63.3344,16900.0
2009-04-16 12:10:00,85.73,85.9,85.72,85.87,25100.0,63.3491,63.4747,63.3417,63.4526,25100.0
2009-04-16 12:15:00,85.86,85.88,85.78,85.81,27900.0,63.4452,63.46,63.3861,63.4082,27900.0
2009-04-16 12:20:00,85.81,85.82,85.66,85.66,16800.0,63.4082,63.4156,63.2974,63.2974,16800.0
2009-04-16 12:25:00,85.64,85.68,85.6,85.65,23700.0,63.2826,63.3122,63.2531,63.29,23700.0
2009-04-16 12:30:00,85.64,85.71,85.64,85.68,11300.0,63.2826,63.3344,63.2826,63.3122,11300.0
2009-04-16 12:35:00,85.68,85.71,85.63,85.63,22300.0,63.3122,63.3344,63.2752,63.2752,22300.0
2009-04-16 12:40:00,85.65,85.73,85.61,85.73,12400.0,63.29,63.3491,63.2605,63.3491,12400.0
2009-04-16 12:45:00,85.78,85.93,85.78,85.91,23200.0,63.3861,63.4969,63.3861,63.4821,23200.0
2009-04-16 12:50:00,85.91,86.05,85.87,86.05,46600.0,63.4821,63.5856,63.4526,63.5856,46600.0
2009-04-16 12:55:00,86.05,86.11,85.98,85.98,21700.0,63.5856,63.6299,63.5339,63.5339,21700.0
2009-04-16 13:00:00,85.97,86.13,85.95,86.11,19600.0,63.5265,63.6447,63.5117,63.6299,19600.0
2009-04-16 13:05:00,86.13,86.14,86.01,86.05,25400.0,63.6447,63.6521,63.556,63.5856,25400.0
2009-04-16 13:10:00,86.05,86.05,85.89,85.98,28500.0,63.5856,63.5856,63.4674,63.5339,28500.0
2009-04-16 13:15:00,85.98,86.02,85.85,85.97,32200.0,63.5339,63.5634,63.4378,63.5265,32200.0
2009-04-16 13:20:00,85.96,86.03,85.95,85.98,28900.0,63.5191,63.5708,63.5117,63.5339,28900.0
2009-04-16 13:25:00,86.0,86.07,85.98,86.0,21600.0,63.5486,63.6004,63.5339,63.5486,21600.0
2009-04-16 13:30:00,86.03,86.07,85.83,85.83,61400.0,63.5708,63.6004,63.423,63.423,61400.0
2009-04-16 13:35:00,85.84,85.9,85.69,85.72,99600.0,63.4304,63.4747,63.3196,63.3417,99600.0
2009-04-16 13:40:00,85.73,85.77,85.65,85.72,22900.0,63.3491,63.3787,63.29,63.3417,22900.0
2009-04-16 13:45:00,85.73,85.75,85.65,85.65,32000.0,63.3491,63.3639,63.29,63.29,32000.0
2009-04-16 13:50:00,85.65,85.77,85.58,85.6,20700.0,63.29,63.3787,63.2383,63.2531,20700.0
2009-04-16 13:55:00,85.62,85.93,85.62,85.88,36300.0,63.2678,63.4969,63.2678,63.46,36300.0
2009-04-16 14:00:00,85.88,85.95,85.87,85.91,36300.0,63.46,63.5117,63.4526,63.4821,36300.0
2009-04-16 14:05:00,85.92,86.07,85.92,86.0,24800.0,63.4895,63.6004,63.4895,63.5486,24800.0
2009-04-16 14:10:00,86.02,86.16,86.02,86.16,229900.0,63.5634,63.6669,63.5634,63.6669,229900.0
2009-04-16 14:15:00,86.18,86.22,86.08,86.12,66400.0,63.6817,63.7112,63.6078,63.6373,66400.0
2009-04-16 14:20:00,86.11,86.28,86.11,86.13,32600.0,63.6299,63.7555,63.6299,63.6447,32600.0
2009-04-16 14:25:00,86.18,86.36,86.18,86.34,115100.0,63.6817,63.8147,63.6817,63.7999,115100.0
2009-04-16 14:30:00,86.35,86.48,86.32,86.43,46800.0,63.8073,63.9033,63.7851,63.8664,46800.0
2009-04-16 14:35:00,86.45,86.66,86.45,86.61,65000.0,63.8812,64.0363,63.8812,63.9994,65000.0
2009-04-16 14:40:00,86.61,86.7,86.57,86.66,44800.0,63.9994,64.0659,63.9698,64.0363,44800.0
2009-04-16 14:45:00,86.66,86.72,86.62,86.65,59600.0,64.0363,64.0807,64.0068,64.029,59600.0
2009-04-16 14:50:00,86.64,87.02,86.64,86.91,116700.0,64.0216,64.3024,64.0216,64.2211,116700.0
2009-04-16 14:55:00,86.91,87.0,86.87,86.9,29600.0,64.2211,64.2876,64.1915,64.2137,29600.0
2009-04-16 15:00:00,86.9,86.92,86.78,86.88,56500.0,64.2137,64.2285,64.125,64.1989,56500.0
2009-04-16 15:05:00,86.86,87.09,86.8,87.07,70000.0,64.1841,64.3541,64.1398,64.3393,70000.0
2009-04-16 15:10:00,87.06,87.18,87.05,87.06,64600.0,64.3319,64.4206,64.3245,64.3319,64600.0
2009-04-16 15:15:00,87.05,87.2,86.99,87.2,56400.0,64.3245,64.4354,64.2802,64.4354,56400.0
2009-04-16 15:20:00,87.2,87.33,87.16,87.16,64900.0,64.4354,64.5314,64.4058,64.4058,64900.0
2009-04-16 15:25:00,87.16,87.28,87.05,87.1,57000.0,64.4058,64.4945,64.3245,64.3615,57000.0
2009-04-16 15:30:00,87.1,87.17,86.99,87.08,102400.0,64.3615,64.4132,64.2802,64.3467,102400.0
2009-04-16 15:35:00,87.07,87.3,87.07,87.29,76100.0,64.3393,64.5093,64.3393,64.5019,76100.0
2009-04-16 15:40:00,87.29,87.36,86.82,86.84,97000.0,64.5019,64.5536,64.1546,64.1694,97000.0
2009-04-16 15:45:00,86.84,87.04,86.75,86.78,140400.0,64.1694,64.3171,64.1028,64.125,140400.0
2009-04-16 15:50:00,86.79,87.0,86.79,86.96,86700.0,64.1324,64.2876,64.1324,64.258,86700.0
2009-04-16 15:55:00,86.96,87.02,86.73,86.76,82500.0,64.258,64.3024,64.0881,64.1102,82500.0
2009-04-17 09:30:00,87.04,87.08,86.9,87.02,205300.0,64.3171,64.3467,64.2137,64.3024,205300.0
2009-04-17 09:35:00,87.03,87.03,86.69,86.76,74500.0,64.3097,64.3097,64.0585,64.1102,74500.0
2009-04-17 09:40:00,86.73,86.76,86.57,86.75,43000.0,64.0881,64.1102,63.9698,64.1028,43000.0
2009-04-17 09:45:00,86.74,86.84,86.63,86.82,54900.0,64.0955,64.1694,64.0142,64.1546,54900.0
2009-04-17 09:50:00,86.83,86.92,86.55,86.91,83500.0,64.162,64.2285,63.9551,64.2211,83500.0
2009-04-17 09:55:00,86.89,87.1,86.66,86.8,181900.0,64.2063,64.3615,64.0363,64.1398,181900.0
2009-04-17 10:00:00,86.82,86.92,86.71,86.92,107300.0,64.1546,64.2285,64.0733,64.2285,107300.0
2009-04-17 10:05:00,86.93,87.12,86.91,87.12,71800.0,64.2359,64.3763,64.2211,64.3763,71800.0
2009-04-17 10:10:00,87.06,87.06,86.83,86.94,36900.0,64.3319,64.3319,64.162,64.2432,36900.0
2009-04-17 10:15:00,86.93,86.96,86.71,86.91,38500.0,64.2359,64.258,64.0733,64.2211,38500.0
2009-04-17 10:20:00,86.91,86.96,86.8,86.82,79500.0,64.2211,64.258,64.1398,64.1546,79500.0
2009-04-17 10:25:00,86.83,86.86,86.75,86.77,31300.0,64.162,64.1841,64.1028,64.1176,31300.0
2009-04-17 10:30:00,86.76,86.76,86.51,86.57,41000.0,64.1102,64.1102,63.9255,63.9698,41000.0
2009-04-17 10:35:00,86.56,86.58,86.36,86.5,44200.0,63.9624,63.9772,63.8147,63.9181,44200.0
2009-04-17 10:40:00,86.49,86.61,86.46,86.58,29500.0,63.9107,63.9994,63.8886,63.9772,29500.0
2009-04-17 10:45:00,86.59,86.7,86.57,86.7,16800.0,63.9846,64.0659,63.9698,64.0659,16800.0
2009-04-17 10:50:00,86.71,86.71,86.64,86.67,14300.0,64.0733,64.0733,64.0216,64.0437,14300.0
2009-04-17 10:55:00,86.65,86.73,86.59,86.62,63800.0,64.029,64.0881,63.9846,64.0068,63800.0
2009-04-17 11:00:00,86.62,86.64,86.49,86.55,71000.0,64.0068,64.0216,63.9107,63.9551,71000.0
2009-04-17 11:05:00,86.53,86.66,86.47,86.65,27500.0,63.9403,64.0363,63.8959,64.029,27500.0
2009-04-17 11:10:00,86.68,86.71,86.62,86.63,51000.0,64.0511,64.0733,64.0068,64.0142,51000.0
2009-04-17 11:15:00,86.57,86.64,86.52,86.53,88800.0,63.9698,64.0216,63.9329,63.9403,88800.0
2009-04-17 11:20:00,86.5,86.61,86.45,86.6,23200.0,63.9181,63.9994,63.8812,63.992,23200.0
2009-04-17 11:25:00,86.63,86.77,86.63,86.74,29100.0,64.0142,64.1176,64.0142,64.0955,29100.0
2009-04-17 11:30:00,86.73,86.88,86.66,86.86,39200.0,64.0881,64.1989,64.0363,64.1841,39200.0
2009-04-17 11:35:00,86.87,87.04,86.84,86.97,61800.0,64.1915,64.3171,64.1694,64.2654,61800.0
2009-04-17 11:40:00,86.97,87.05,86.93,86.96,35700.0,64.2654,64.3245,64.2359,64.258,35700.0
2009-04-17 11:45:00,86.96,86.99,86.94,86.97,22300.0,64.258,64.2802,64.2432,64.2654,22300.0
2009-04-17 11:50:00,86.98,87.07,86.93,87.06,30400.0,64.2728,64.3393,64.2359,64.3319,30400.0
2009-04-17 11:55:00,87.06,87.12,86.95,86.97,25700.0,64.3319,64.3763,64.2506,64.2654,25700.0
2009-04-17 12:00:00,86.96,87.02,86.94,87.01,27400.0,64.258,64.3024,64.2432,64.295,27400.0
2009-04-17 12:05:00,87.01,87.07,86.98,87.06,26300.0,64.295,64.3393,64.2728,64.3319,26300.0
2009-04-17 12:10:00,87.06,87.11,87.0,87.02,20900.0,64.3319,64.3689,64.2876,64.3024,20900.0
2009-04-17 12:15:00,87.02,87.02,86.83,86.89,35700.0,64.3024,64.3024,64.162,64.2063,35700.0
2009-04-17 12:20:00,86.91,86.99,86.9,86.95,18100.0,64.2211,64.2802,64.2137,64.2506,18100.0
2009-04-17 12:25:00,86.96,87.11,86.96,87.11,32300.0,64.258,64.3689,64.258,64.3689,32300.0
2009-04-17 12:30:00,87.11,87.12,86.85,86.89,32600.0,64.3689,64.3763,64.1767,64.2063,32600.0
2009-04-17 12:35:00,86.89,86.89,86.8,86.8,23200.0,64.2063,64.2063,64.1398,64.1398,23200.0
2009-04-17 12:40:00,86.8,86.91,86.8,86.91,15200.0,64.1398,64.2211,64.1398,64.2211,15200.0
2009-04-17 12:45:00,86.91,87.17,86.89,87.13,181300.0,64.2211,64.4132,64.2063,64.3836,181300.0
2009-04-17 12:50:00,87.14,87.18,87.04,87.17,17200.0,64.391,64.4206,64.3171,64.4132,17200.0
2009-04-17 12:55:00,87.14,87.17,87.06,87.16,25900.0,64.391,64.4132,64.3319,64.4058,25900.0
2009-04-17 13:00:00,87.15,87.25,87.14,87.17,31300.0,64.3984,64.4723,64.391,64.4132,31300.0
2009-04-17 13:05:00,87.16,87.35,87.12,87.3,100400.0,64.4058,64.5462,64.3763,64.5093,100400.0
2009-04-17 13:10:00,87.28,87.32,87.2,87.26,21700.0,64.4945,64.524,64.4354,64.4797,21700.0
2009-04-17 13:15:00,87.28,87.32,87.24,87.32,12700.0,64.4945,64.524,64.4649,64.524,12700.0
2009-04-17 13:20:00,87.31,87.45,87.29,87.39,26100.0,64.5167,64.6201,64.5019,64.5758,26100.0
2009-04-17 13:25:00,87.4,87.45,87.36,87.39,19800.0,64.5832,64.6201,64.5536,64.5758,19800.0
2009-04-17 13:30:00,87.39,87.42,87.29,87.37,29600.0,64.5758,64.5979,64.5019,64.561,29600.0
2009-04-17 13:35:00,87.37,87.42,87.34,87.42,22300.0,64.561,64.5979,64.5388,64.5979,22300.0
2009-04-17 13:40:00,87.44,87.51,87.43,87.5,18000.0,64.6127,64.6644,64.6053,64.657,18000.0
2009-04-17 13:45:00,87.5,87.59,87.49,87.52,28100.0,64.657,64.7236,64.6497,64.6718,28100.0
2009-04-17 13:50:00,87.52,87.55,87.51,87.53,18000.0,64.6718,64.694,64.6644,64.6792,18000.0
2009-04-17 13:55:00,87.57,87.67,87.56,87.62,46400.0,64.7088,64.7827,64.7014,64.7457,46400.0
2009-04-17 14:00:00,87.61,87.64,87.5,87.51,38400.0,64.7383,64.7605,64.657,64.6644,38400.0
2009-04-17 14:05:00,87.51,87.56,87.38,87.44,22400.0,64.6644,64.7014,64.5684,64.6127,22400.0
2009-04-17 14:10:00,87.43,87.46,87.39,87.45,23700.0,64.6053,64.6275,64.5758,64.6201,23700.0
2009-04-17 14:15:00,87.46,87.49,87.41,87.48,22800.0,64.6275,64.6497,64.5905,64.6423,22800.0
2009-04-17 14:20:00,87.5,87.59,87.44,87.53,80500.0,64.657,64.7236,64.6127,64.6792,80500.0
2009-04-17 14:25:00,87.54,87.59,87.5,87.58,24800.0,64.6866,64.7236,64.657,64.7162,24800.0
2009-04-17 14:30:00,87.59,87.65,87.58,87.64,28400.0,64.7236,64.7679,64.7162,64.7605,28400.0
2009-04-17 14:35:00,87.65,87.84,87.63,87.79,48600.0,64.7679,64.9083,64.7531,64.8713,48600.0
2009-04-17 14:40:00,87.81,87.84,87.74,87.81,44500.0,64.8861,64.9083,64.8344,64.8861,44500.0
2009-04-17 14:45:00,87.81,87.83,87.6,87.6,40600.0,64.8861,64.9009,64.7309,64.7309,40600.0
2009-04-17 14:50:00,87.58,87.58,87.39,87.4,65400.0,64.7162,64.7162,64.5758,64.5832,65400.0
2009-04-17 14:55:00,87.4,87.41,87.28,87.37,72000.0,64.5832,64.5905,64.4945,64.561,72000.0
2009-04-17 15:00:00,87.32,87.51,87.32,87.5,62400.0,64.524,64.6644,64.524,64.657,62400.0
2009-04-17 15:05:00,87.52,87.52,87.39,87.47,37000.0,64.6718,64.6718,64.5758,64.6349,37000.0
2009-04-17 15:10:00,87.51,87.73,87.51,87.73,60300.0,64.6644,64.827,64.6644,64.827,60300.0
2009-04-17 15:15:00,87.76,87.78,87.55,87.57,33800.0,64.8492,64.864,64.694,64.7088,33800.0
2009-04-17 15:20:00,87.58,87.79,87.5,87.74,45100.0,64.7162,64.8713,64.657,64.8344,45100.0
2009-04-17 15:25:00,87.74,87.79,87.64,87.69,41700.0,64.8344,64.8713,64.7605,64.7974,41700.0
2009-04-17 15:30:00,87.69,87.76,87.47,87.52,69500.0,64.7974,64.8492,64.6349,64.6718,69500.0
2009-04-17 15:35:00,87.51,87.75,87.48,87.71,64800.0,64.6644,64.8418,64.6423,64.8122,64800.0
2009-04-17 15:40:00,87.7,87.87,87.62,87.73,94800.0,64.8048,64.9305,64.7457,64.827,94800.0
2009-04-17 15:45:00,87.76,87.76,87.52,87.65,63800.0,64.8492,64.8492,64.6718,64.7679,63800.0
2009-04-17 15:50:00,87.7,87.73,87.41,87.42,84600.0,64.8048,64.827,64.5905,64.5979,84600.0
2009-04-17 15:55:00,87.41,87.42,87.17,87.3,63400.0,64.5905,64.5979,64.4132,64.5093,63400.0
2009-04-20 09:30:00,85.81,85.89,85.62,85.66,148000.0,63.4082,63.4674,63.2678,63.2974,148000.0
2009-04-20 09:35:00,85.66,85.81,85.59,85.71,49100.0,63.2974,63.4082,63.2457,63.3344,49100.0
2009-04-20 09:40:00,85.72,85.75,85.34,85.35,41900.0,63.3417,63.3639,63.0609,63.0683,41900.0
2009-04-20 09:45:00,85.37,85.39,85.25,85.33,40400.0,63.0831,63.0979,62.9944,63.0536,40400.0
2009-04-20 09:50:00,85.32,85.32,85.16,85.24,41100.0,63.0462,63.0462,62.9279,62.9871,41100.0
2009-04-20 09:55:00,85.22,85.23,85.09,85.21,70900.0,62.9723,62.9797,62.8762,62.9649,70900.0
2009-04-20 10:00:00,85.14,85.16,84.94,85.1,46900.0,62.9132,62.9279,62.7654,62.8836,46900.0
2009-04-20 10:05:00,85.09,85.18,85.04,85.07,46100.0,62.8762,62.9427,62.8393,62.8614,46100.0
2009-04-20 10:10:00,85.05,85.08,84.93,84.95,65800.0,62.8467,62.8688,62.758,62.7728,65800.0
2009-04-20 10:15:00,84.93,84.94,84.74,84.78,32300.0,62.758,62.7654,62.6176,62.6471,32300.0
2009-04-20 10:20:00,84.74,84.86,84.74,84.86,32800.0,62.6176,62.7063,62.6176,62.7063,32800.0
2009-04-20 10:25:00,84.83,84.94,84.82,84.82,23200.0,62.6841,62.7654,62.6767,62.6767,23200.0
2009-04-20 10:30:00,84.81,84.81,84.64,84.78,31500.0,62.6693,62.6693,62.5437,62.6471,31500.0
2009-04-20 10:35:00,84.8,84.85,84.75,84.76,79600.0,62.6619,62.6989,62.625,62.6324,79600.0
2009-04-20 10:40:00,84.78,84.82,84.65,84.66,23800.0,62.6471,62.6767,62.5511,62.5585,23800.0
2009-04-20 10:45:00,84.65,84.65,84.4,84.53,38000.0,62.5511,62.5511,62.3663,62.4624,38000.0
2009-04-20 10:50:00,84.52,84.57,84.44,84.54,21200.0,62.455,62.492,62.3959,62.4698,21200.0
2009-04-20 10:55:00,84.56,84.56,84.41,84.5,30900.0,62.4846,62.4846,62.3737,62.4402,30900.0
2009-04-20 11:00:00,84.51,84.52,84.34,84.4,18300.0,62.4476,62.455,62.322,62.3663,18300.0
2009-04-20 11:05:00,84.38,84.51,84.32,84.47,25800.0,62.3516,62.4476,62.3072,62.4181,25800.0
2009-04-20 11:10:00,84.48,84.48,84.36,84.38,14900.0,62.4255,62.4255,62.3368,62.3516,14900.0
2009-04-20 11:15:00,84.45,84.51,84.42,84.5,13500.0,62.4033,62.4476,62.3811,62.4402,13500.0
2009-04-20 11:20:00,84.51,84.66,84.49,84.61,18000.0,62.4476,62.5585,62.4328,62.5215,18000.0
2009-04-20 11:25:00,84.6,84.63,84.54,84.56,21500.0,62.5141,62.5363,62.4698,62.4846,21500.0
2009-04-20 11:30:00,84.6,84.66,84.48,84.49,16700.0,62.5141,62.5585,62.4255,62.4328,16700.0
2009-04-20 11:35:00,84.5,84.6,84.48,84.5,15100.0,62.4402,62.5141,62.4255,62.4402,15100.0
2009-04-20 11:40:00,84.51,84.54,84.41,84.46,23100.0,62.4476,62.4698,62.3737,62.4107,23100.0
2009-04-20 11:45:00,84.44,84.49,84.36,84.47,15800.0,62.3959,62.4328,62.3368,62.4181,15800.0
2009-04-20 11:50:00,84.48,84.61,84.46,84.57,9900.0,62.4255,62.5215,62.4107,62.492,9900.0
2009-04-20 11:55:00,84.55,84.56,84.35,84.38,23400.0,62.4772,62.4846,62.3294,62.3516,23400.0
2009-04-20 12:00:00,84.4,84.41,84.23,84.25,25600.0,62.3663,62.3737,62.2407,62.2555,25600.0
2009-04-20 12:05:00,84.25,84.34,84.24,84.32,22300.0,62.2555,62.322,62.2481,62.3072,22300.0
2009-04-20 12:10:00,84.3,84.43,84.24,84.4,9800.0,62.2924,62.3885,62.2481,62.3663,9800.0
2009-04-20 12:15:00,84.4,84.42,84.29,84.33,20700.0,62.3663,62.3811,62.2851,62.3146,20700.0
2009-04-20 12:20:00,84.31,84.4,84.28,84.28,12000.0,62.2998,62.3663,62.2777,62.2777,12000.0
2009-04-20 12:25:00,84.27,84.36,84.27,84.32,10400.0,62.2703,62.3368,62.2703,62.3072,10400.0
2009-04-20 12:30:00,84.33,84.37,84.25,84.37,11600.0,62.3146,62.3442,62.2555,62.3442,11600.0
2009-04-20 12:35:00,84.39,84.39,84.2,84.23,15700.0,62.359,62.359,62.2186,62.2407,15700.0
2009-04-20 12:40:00,84.23,84.33,84.2,84.33,8600.0,62.2407,62.3146,62.2186,62.3146,8600.0
2009-04-20 12:45:00,84.33,84.36,84.23,84.36,16100.0,62.3146,62.3368,62.2407,62.3368,16100.0
2009-04-20 12:50:00,84.34,84.36,84.25,84.32,24200.0,62.322,62.3368,62.2555,62.3072,24200.0
2009-04-20 12:55:00,84.32,84.45,84.32,84.45,10400.0,62.3072,62.4033,62.3072,62.4033,10400.0
2009-04-20 13:00:00,84.42,84.42,84.25,84.28,26400.0,62.3811,62.3811,62.2555,62.2777,26400.0
2009-04-20 13:05:00,84.27,84.28,84.06,84.06,15600.0,62.2703,62.2777,62.1151,62.1151,15600.0
2009-04-20 13:10:00,84.06,84.08,83.98,84.02,45400.0,62.1151,62.1299,62.056,62.0855,45400.0
2009-04-20 13:15:00,84.02,84.02,83.95,84.0,11100.0,62.0855,62.0855,62.0338,62.0708,11100.0
2009-04-20 13:20:00,83.99,84.06,83.96,84.0,20500.0,62.0634,62.1151,62.0412,62.0708,20500.0
2009-04-20 13:25:00,83.97,84.0,83.95,83.96,9500.0,62.0486,62.0708,62.0338,62.0412,9500.0
2009-04-20 13:30:00,83.95,84.13,83.92,84.1,62400.0,62.0338,62.1668,62.0117,62.1447,62400.0
2009-04-20 13:35:00,84.13,84.13,84.0,84.13,21400.0,62.1668,62.1668,62.0708,62.1668,21400.0
2009-04-20 13:40:00,84.15,84.2,84.12,84.15,20500.0,62.1816,62.2186,62.1594,62.1816,20500.0
2009-04-20 13:45:00,84.16,84.2,84.07,84.09,12800.0,62.189,62.2186,62.1225,62.1373,12800.0
2009-04-20 13:50:00,84.1,84.15,84.01,84.15,23700.0,62.1447,62.1816,62.0782,62.1816,23700.0
2009-04-20 13:55:00,84.17,84.26,84.14,84.17,16600.0,62.1964,62.2629,62.1742,62.1964,16600.0
2009-04-20 14:00:00,84.17,84.17,83.98,84.05,27700.0,62.1964,62.1964,62.056,62.1077,27700.0
2009-04-20 14:05:00,84.04,84.06,84.0,84.04,12300.0,62.1003,62.1151,62.0708,62.1003,12300.0
2009-04-20 14:10:00,84.01,84.02,83.94,83.96,26400.0,62.0782,62.0855,62.0264,62.0412,26400.0
2009-04-20 14:15:00,83.98,84.06,83.94,84.04,10100.0,62.056,62.1151,62.0264,62.1003,10100.0
2009-04-20 14:20:00,84.04,84.09,83.96,84.07,32800.0,62.1003,62.1373,62.0412,62.1225,32800.0
2009-04-20 14:25:00,84.05,84.07,83.89,84.04,28800.0,62.1077,62.1225,61.9895,62.1003,28800.0
2009-04-20 14:30:00,84.04,84.06,83.96,83.98,31800.0,62.1003,62.1151,62.0412,62.056,31800.0
2009-04-20 14:35:00,83.97,83.98,83.84,83.9,25100.0,62.0486,62.056,61.9525,61.9969,25100.0
2009-04-20 14:40:00,83.88,84.12,83.88,84.09,30700.0,61.9821,62.1594,61.9821,62.1373,30700.0
2009-04-20 14:45:00,84.08,84.08,84.02,84.06,11900.0,62.1299,62.1299,62.0855,62.1151,11900.0
2009-04-20 14:50:00,84.06,84.07,83.81,83.83,23100.0,62.1151,62.1225,61.9304,61.9451,23100.0
2009-04-20 14:55:00,83.85,83.87,83.74,83.79,33300.0,61.9599,61.9747,61.8786,61.9156,33300.0
2009-04-20 15:00:00,83.77,83.89,83.77,83.84,13900.0,61.9008,61.9895,61.9008,61.9525,13900.0
2009-04-20 15:05:00,83.84,83.95,83.76,83.9,22500.0,61.9525,62.0338,61.8934,61.9969,22500.0
2009-04-20 15:10:00,83.9,83.97,83.87,83.91,30400.0,61.9969,62.0486,61.9747,62.0043,30400.0
2009-04-20 15:15:00,83.91,83.91,83.76,83.81,26500.0,62.0043,62.0043,61.8934,61.9304,26500.0
2009-04-20 15:20:00,83.79,83.85,83.69,83.76,35000.0,61.9156,61.9599,61.8417,61.8934,35000.0
2009-04-20 15:25:00,83.76,83.78,83.63,83.74,48100.0,61.8934,61.9082,61.7974,61.8786,48100.0
2009-04-20 15:30:00,83.76,84.13,83.76,84.06,56500.0,61.8934,62.1668,61.8934,62.1151,56500.0
2009-04-20 15:35:00,84.04,84.09,83.75,83.75,62300.0,62.1003,62.1373,61.886,61.886,62300.0
2009-04-20 15:40:00,83.75,84.04,83.73,83.94,80700.0,61.886,62.1003,61.8713,62.0264,80700.0
2009-04-20 15:45:00,83.95,84.1,83.94,83.97,147900.0,62.0338,62.1447,62.0264,62.0486,147900.0
2009-04-20 15:50:00,83.99,84.01,83.73,83.78,86800.0,62.0634,62.0782,61.8713,61.9082,86800.0
2009-04-20 15:55:00,83.78,83.78,83.55,83.62,338100.0,61.9082,61.9082,61.7382,61.79,338100.0
2009-04-21 09:30:00,83.03,83.17,82.97,83.17,115000.0,61.354,61.4574,61.3097,61.4574,115000.0
2009-04-21 09:35:00,83.18,83.55,83.05,83.5,84700.0,61.4648,61.7382,61.3688,61.7013,84700.0
2009-04-21 09:40:00,83.5,83.72,83.49,83.56,159400.0,61.7013,61.8639,61.6939,61.7456,159400.0
2009-04-21 09:45:00,83.57,83.69,83.45,83.45,84600.0,61.753,61.8417,61.6644,61.6644,84600.0
2009-04-21 09:50:00,83.47,83.8,83.47,83.7,53700.0,61.6791,61.923,61.6791,61.8491,53700.0
2009-04-21 09:55:00,83.69,83.72,83.56,83.64,35000.0,61.8417,61.8639,61.7456,61.8048,35000.0
2009-04-21 10:00:00,83.62,83.7,83.36,83.37,68900.0,61.79,61.8491,61.5978,61.6052,68900.0
2009-04-21 10:05:00,83.39,83.55,83.31,83.54,34800.0,61.62,61.7382,61.5609,61.7309,34800.0
2009-04-21 10:10:00,83.51,83.54,83.33,83.38,35300.0,61.7087,61.7309,61.5757,61.6126,35300.0
2009-04-21 10:15:00,83.38,83.45,83.29,83.34,21700.0,61.6126,61.6644,61.5461,61.5831,21700.0
2009-04-21 10:20:00,83.31,83.35,83.21,83.29,71400.0,61.5609,61.5905,61.487,61.5461,71400.0
2009-04-21 10:25:00,83.27,83.27,83.18,83.26,20800.0,61.5313,61.5313,61.4648,61.524,20800.0
2009-04-21 10:30:00,83.24,83.29,83.1,83.16,42000.0,61.5092,61.5461,61.4057,61.4501,42000.0
2009-04-21 10:35:00,83.18,83.39,83.16,83.36,39800.0,61.4648,61.62,61.4501,61.5978,39800.0
2009-04-21 10:40:00,83.35,83.46,83.23,83.44,36100.0,61.5905,61.6717,61.5018,61.657,36100.0
2009-04-21 10:45:00,83.44,83.54,83.42,83.49,63900.0,61.657,61.7309,61.6422,61.6939,63900.0
2009-04-21 10:50:00,83.49,83.55,83.45,83.47,42400.0,61.6939,61.7382,61.6644,61.6791,42400.0
2009-04-21 10:55:00,83.5,83.72,83.46,83.71,45500.0,61.7013,61.8639,61.6717,61.8565,45500.0
2009-04-21 11:00:00,83.71,83.9,83.71,83.84,55800.0,61.8565,61.9969,61.8565,61.9525,55800.0
2009-04-21 11:05:00,83.85,83.95,83.84,83.84,60400.0,61.9599,62.0338,61.9525,61.9525,60400.0
2009-04-21 11:10:00,83.85,84.07,83.84,84.02,56800.0,61.9599,62.1225,61.9525,62.0855,56800.0
2009-04-21 11:15:00,84.03,84.26,84.03,84.26,75500.0,62.0929,62.2629,62.0929,62.2629,75500.0
2009-04-21 11:20:00,84.29,84.36,84.23,84.29,68700.0,62.2851,62.3368,62.2407,62.2851,68700.0
2009-04-21 11:25:00,84.32,84.36,84.19,84.21,38500.0,62.3072,62.3368,62.2112,62.2259,38500.0
2009-04-21 11:30:00,84.19,84.29,84.17,84.27,50100.0,62.2112,62.2851,62.1964,62.2703,50100.0
2009-04-21 11:35:00,84.25,84.26,84.15,84.18,52700.0,62.2555,62.2629,62.1816,62.2038,52700.0
2009-04-21 11:40:00,84.17,84.36,84.14,84.36,63100.0,62.1964,62.3368,62.1742,62.3368,63100.0
2009-04-21 11:45:00,84.35,84.57,84.34,84.55,67500.0,62.3294,62.492,62.322,62.4772,67500.0
2009-04-21 11:50:00,84.55,84.55,84.38,84.47,77500.0,62.4772,62.4772,62.3516,62.4181,77500.0
2009-04-21 11:55:00,84.47,84.57,84.39,84.48,62100.0,62.4181,62.492,62.359,62.4255,62100.0
2009-04-21 12:00:00,84.49,84.56,84.47,84.56,53000.0,62.4328,62.4846,62.4181,62.4846,53000.0
2009-04-21 12:05:00,84.56,84.63,84.49,84.55,68100.0,62.4846,62.5363,62.4328,62.4772,68100.0
2009-04-21 12:10:00,84.54,84.57,84.44,84.45,39000.0,62.4698,62.492,62.3959,62.4033,39000.0
2009-04-21 12:15:00,84.45,84.57,84.44,84.57,32500.0,62.4033,62.492,62.3959,62.492,32500.0
2009-04-21 12:20:00,84.57,84.67,84.53,84.57,83800.0,62.492,62.5659,62.4624,62.492,83800.0
2009-04-21 12:25:00,84.56,84.67,84.48,84.52,46100.0,62.4846,62.5659,62.4255,62.455,46100.0
2009-04-21 12:30:00,84.54,84.63,84.53,84.61,25700.0,62.4698,62.5363,62.4624,62.5215,25700.0
2009-04-21 12:35:00,84.63,84.77,84.57,84.64,52800.0,62.5363,62.6397,62.492,62.5437,52800.0
2009-04-21 12:40:00,84.66,84.74,84.61,84.71,56500.0,62.5585,62.6176,62.5215,62.5954,56500.0
2009-04-21 12:45:00,84.7,84.83,84.69,84.76,45000.0,62.588,62.6841,62.5806,62.6324,45000.0
2009-04-21 12:50:00,84.78,84.87,84.76,84.82,44100.0,62.6471,62.7136,62.6324,62.6767,44100.0
2009-04-21 12:55:00,84.82,84.84,84.56,84.59,44000.0,62.6767,62.6915,62.4846,62.5067,44000.0
2009-04-21 13:00:00,84.59,84.62,84.51,84.56,53200.0,62.5067,62.5289,62.4476,62.4846,53200.0
2009-04-21 13:05:00,84.54,84.63,84.54,84.58,24700.0,62.4698,62.5363,62.4698,62.4994,24700.0
2009-04-21 13:10:00,84.58,84.78,84.58,84.69,42800.0,62.4994,62.6471,62.4994,62.5806,42800.0
2009-04-21 13:15:00,84.68,84.72,84.46,84.47,73900.0,62.5732,62.6028,62.4107,62.4181,73900.0
2009-04-21 13:20:00,84.46,84.54,84.46,84.49,43700.0,62.4107,62.4698,62.4107,62.4328,43700.0
2009-04-21 13:25:00,84.5,84.6,84.49,84.52,94000.0,62.4402,62.5141,62.4328,62.455,94000.0
2009-04-21 13:30:00,84.53,84.54,84.38,84.47,53800.0,62.4624,62.4698,62.3516,62.4181,53800.0
2009-04-21 13:35:00,84.48,84.6,84.45,84.51,39800.0,62.4255,62.5141,62.4033,62.4476,39800.0
2009-04-21 13:40:00,84.49,84.77,84.49,84.54,66200.0,62.4328,62.6397,62.4328,62.4698,66200.0
2009-04-21 13:45:00,84.55,84.68,84.54,84.6,49000.0,62.4772,62.5732,62.4698,62.5141,49000.0
2009-04-21 13:50:00,84.6,84.64,84.49,84.54,46700.0,62.5141,62.5437,62.4328,62.4698,46700.0
2009-04-21 13:55:00,84.57,84.66,84.53,84.59,37500.0,62.492,62.5585,62.4624,62.5067,37500.0
2009-04-21 14:00:00,84.6,84.73,84.44,84.49,138500.0,62.5141,62.6102,62.3959,62.4328,138500.0
2009-04-21 14:05:00,84.49,84.54,84.42,84.54,29500.0,62.4328,62.4698,62.3811,62.4698,29500.0
2009-04-21 14:10:00,84.55,84.57,84.31,84.32,45400.0,62.4772,62.492,62.2998,62.3072,45400.0
2009-04-21 14:15:00,84.31,84.37,84.23,84.31,92900.0,62.2998,62.3442,62.2407,62.2998,92900.0
2009-04-21 14:20:00,84.3,84.39,84.26,84.35,53100.0,62.2924,62.359,62.2629,62.3294,53100.0
2009-04-21 14:25:00,84.35,84.59,84.29,84.58,61600.0,62.3294,62.5067,62.2851,62.4994,61600.0
2009-04-21 14:30:00,84.61,84.72,84.61,84.72,49600.0,62.5215,62.6028,62.5215,62.6028,49600.0
2009-04-21 14:35:00,84.75,84.83,84.72,84.76,41300.0,62.625,62.6841,62.6028,62.6324,41300.0
2009-04-21 14:40:00,84.77,84.86,84.69,84.76,120800.0,62.6397,62.7063,62.5806,62.6324,120800.0
2009-04-21 14:45:00,84.78,84.89,84.69,84.74,44500.0,62.6471,62.7284,62.5806,62.6176,44500.0
2009-04-21 14:50:00,84.74,84.81,84.57,84.7,69200.0,62.6176,62.6693,62.492,62.588,69200.0
2009-04-21 14:55:00,84.71,84.75,84.58,84.61,53500.0,62.5954,62.625,62.4994,62.5215,53500.0
2009-04-21 15:00:00,84.61,84.78,84.55,84.78,89900.0,62.5215,62.6471,62.4772,62.6471,89900.0
2009-04-21 15:05:00,84.78,85.05,84.73,85.04,64200.0,62.6471,62.8467,62.6102,62.8393,64200.0
2009-04-21 15:10:00,85.05,85.19,85.05,85.15,71900.0,62.8467,62.9501,62.8467,62.9205,71900.0
2009-04-21 15:15:00,85.16,85.35,85.16,85.27,67100.0,62.9279,63.0683,62.9279,63.0092,67100.0
2009-04-21 15:20:00,85.28,85.3,85.07,85.08,61400.0,63.0166,63.0314,62.8614,62.8688,61400.0
2009-04-21 15:25:00,85.07,85.16,84.97,85.01,67800.0,62.8614,62.9279,62.7875,62.8171,67800.0
2009-04-21 15:30:00,85.02,85.08,84.89,84.99,59800.0,62.8245,62.8688,62.7284,62.8023,59800.0
2009-04-21 15:35:00,85.0,85.06,84.81,85.06,85100.0,62.8097,62.854,62.6693,62.854,85100.0
2009-04-21 15:40:00,85.04,85.09,84.71,84.78,109600.0,62.8393,62.8762,62.5954,62.6471,109600.0
2009-04-21 15:45:00,84.78,84.93,84.75,84.82,72400.0,62.6471,62.758,62.625,62.6767,72400.0
2009-04-21 15:50:00,84.82,85.12,84.8,85.12,84100.0,62.6767,62.8984,62.6619,62.8984,84100.0
2009-04-21 15:55:00,85.1,85.3,85.09,85.28,118000.0,62.8836,63.0314,62.8762,63.0166,118000.0
2009-04-22 09:30:00,84.52,84.58,84.29,84.57,118600.0,62.455,62.4994,62.2851,62.492,118600.0
2009-04-22 09:35:00,84.58,84.88,84.58,84.77,158200.0,62.4994,62.721,62.4994,62.6397,158200.0
2009-04-22 09:40:00,84.75,84.83,84.67,84.69,57100.0,62.625,62.6841,62.5659,62.5806,57100.0
2009-04-22 09:45:00,84.7,84.72,84.47,84.47,46900.0,62.588,62.6028,62.4181,62.4181,46900.0
2009-04-22 09:50:00,84.47,84.72,84.38,84.7,46000.0,62.4181,62.6028,62.3516,62.588,46000.0
2009-04-22 09:55:00,84.69,84.88,84.68,84.84,29300.0,62.5806,62.721,62.5732,62.6915,29300.0
2009-04-22 10:00:00,84.85,85.2,84.85,85.13,71100.0,62.6989,62.9575,62.6989,62.9058,71100.0
2009-04-22 10:05:00,85.13,85.4,85.13,85.37,114000.0,62.9058,63.1053,62.9058,63.0831,114000.0
2009-04-22 10:10:00,85.39,85.56,85.25,85.54,251000.0,63.0979,63.2235,62.9944,63.2087,251000.0
2009-04-22 10:15:00,85.55,85.79,85.55,85.66,154700.0,63.2161,63.3935,63.2161,63.2974,154700.0
2009-04-22 10:20:00,85.7,86.06,85.7,85.95,58200.0,63.327,63.593,63.327,63.5117,58200.0
2009-04-22 10:25:00,85.99,86.1,85.98,86.05,96300.0,63.5413,63.6225,63.5339,63.5856,96300.0
2009-04-22 10:30:00,86.06,86.13,85.83,85.84,90700.0,63.593,63.6447,63.423,63.4304,90700.0
2009-04-22 10:35:00,85.84,85.97,85.82,85.95,45800.0,63.4304,63.5265,63.4156,63.5117,45800.0
2009-04-22 10:40:00,85.93,86.04,85.84,85.85,53800.0,63.4969,63.5782,63.4304,63.4378,53800.0
2009-04-22 10:45:00,85.87,85.93,85.78,85.86,99700.0,63.4526,63.4969,63.3861,63.4452,99700.0
2009-04-22 10:50:00,85.84,85.99,85.84,85.91,123600.0,63.4304,63.5413,63.4304,63.4821,123600.0
2009-04-22 10:55:00,85.92,86.14,85.77,85.81,77600.0,63.4895,63.6521,63.3787,63.4082,77600.0
2009-04-22 11:00:00,85.8,85.93,85.76,85.86,73600.0,63.4009,63.4969,63.3713,63.4452,73600.0
2009-04-22 11:05:00,85.84,85.89,85.75,85.87,70600.0,63.4304,63.4674,63.3639,63.4526,70600.0
2009-04-22 11:10:00,85.84,85.89,85.73,85.84,164300.0,63.4304,63.4674,63.3491,63.4304,164300.0
2009-04-22 11:15:00,85.84,85.99,85.84,85.94,63900.0,63.4304,63.5413,63.4304,63.5043,63900.0
2009-04-22 11:20:00,85.94,86.08,85.88,86.04,69500.0,63.5043,63.6078,63.46,63.5782,69500.0
2009-04-22 11:25:00,86.03,86.08,85.96,86.08,57500.0,63.5708,63.6078,63.5191,63.6078,57500.0
2009-04-22 11:30:00,86.11,86.24,86.1,86.1,80000.0,63.6299,63.726,63.6225,63.6225,80000.0
2009-04-22 11:35:00,86.1,86.24,86.09,86.21,46300.0,63.6225,63.726,63.6151,63.7038,46300.0
2009-04-22 11:40:00,86.25,86.34,86.18,86.19,64500.0,63.7334,63.7999,63.6817,63.689,64500.0
2009-04-22 11:45:00,86.22,86.35,86.19,86.26,80000.0,63.7112,63.8073,63.689,63.7408,80000.0
2009-04-22 11:50:00,86.25,86.3,86.2,86.25,52100.0,63.7334,63.7703,63.6964,63.7334,52100.0
2009-04-22 11:55:00,86.27,86.34,86.17,86.32,76500.0,63.7482,63.7999,63.6743,63.7851,76500.0
2009-04-22 12:00:00,86.35,86.35,86.13,86.15,44300.0,63.8073,63.8073,63.6447,63.6595,44300.0
2009-04-22 12:05:00,86.15,86.28,86.09,86.26,151600.0,63.6595,63.7555,63.6151,63.7408,151600.0
2009-04-22 12:10:00,86.25,86.33,86.19,86.2,58000.0,63.7334,63.7925,63.689,63.6964,58000.0
2009-04-22 12:15:00,86.22,86.22,86.1,86.1,46800.0,63.7112,63.7112,63.6225,63.6225,46800.0
2009-04-22 12:20:00,86.12,86.12,86.02,86.07,63900.0,63.6373,63.6373,63.5634,63.6004,63900.0
2009-04-22 12:25:00,86.06,86.09,85.78,85.78,122400.0,63.593,63.6151,63.3861,63.3861,122400.0
2009-04-22 12:30:00,85.78,85.81,85.73,85.74,204000.0,63.3861,63.4082,63.3491,63.3565,204000.0
2009-04-22 12:35:00,85.74,85.75,85.59,85.74,123000.0,63.3565,63.3639,63.2457,63.3565,123000.0
2009-04-22 12:40:00,85.74,85.77,85.58,85.59,144100.0,63.3565,63.3787,63.2383,63.2457,144100.0
2009-04-22 12:45:00,85.54,85.54,85.35,85.4,252400.0,63.2087,63.2087,63.0683,63.1053,252400.0
2009-04-22 12:50:00,85.41,85.42,85.25,85.42,102700.0,63.1127,63.1201,62.9944,63.1201,102700.0
2009-04-22 12:55:00,85.46,85.56,85.46,85.52,264800.0,63.1496,63.2235,63.1496,63.194,264800.0
2009-04-22 13:00:00,85.53,85.6,85.43,85.52,152500.0,63.2013,63.2531,63.1274,63.194,152500.0
2009-04-22 13:05:00,85.56,85.6,85.44,85.56,157300.0,63.2235,63.2531,63.1348,63.2235,157300.0
2009-04-22 13:10:00,85.55,85.56,85.32,85.52,190500.0,63.2161,63.2235,63.0462,63.194,190500.0
2009-04-22 13:15:00,85.54,85.7,85.52,85.61,62000.0,63.2087,63.327,63.194,63.2605,62000.0
2009-04-22 13:20:00,85.6,85.71,85.6,85.66,79600.0,63.2531,63.3344,63.2531,63.2974,79600.0
2009-04-22 13:25:00,85.67,85.84,85.6,85.77,115600.0,63.3048,63.4304,63.2531,63.3787,115600.0
2009-04-22 13:30:00,85.79,85.96,85.68,85.96,129700.0,63.3935,63.5191,63.3122,63.5191,129700.0
2009-04-22 13:35:00,85.96,86.06,85.9,85.96,127300.0,63.5191,63.593,63.4747,63.5191,127300.0
2009-04-22 13:40:00,85.96,86.05,85.91,85.91,101400.0,63.5191,63.5856,63.4821,63.4821,101400.0
2009-04-22 13:45:00,85.91,85.94,85.81,85.89,168100.0,63.4821,63.5043,63.4082,63.4674,168100.0
2009-04-22 13:50:00,85.89,85.95,85.83,85.86,133500.0,63.4674,63.5117,63.423,63.4452,133500.0
2009-04-22 13:55:00,85.85,85.86,85.58,85.58,212000.0,63.4378,63.4452,63.2383,63.2383,212000.0
2009-04-22 14:00:00,85.61,85.76,85.57,85.64,199800.0,63.2605,63.3713,63.2309,63.2826,199800.0
2009-04-22 14:05:00,85.64,85.83,85.59,85.77,119400.0,63.2826,63.423,63.2457,63.3787,119400.0
2009-04-22 14:10:00,85.77,85.92,85.73,85.92,78200.0,63.3787,63.4895,63.3491,63.4895,78200.0
2009-04-22 14:15:00,85.93,86.12,85.93,86.08,114400.0,63.4969,63.6373,63.4969,63.6078,114400.0
2009-04-22 14:20:00,86.08,86.22,86.07,86.11,67300.0,63.6078,63.7112,63.6004,63.6299,67300.0
2009-04-22 14:25:00,86.1,86.2,86.07,86.15,100600.0,63.6225,63.6964,63.6004,63.6595,100600.0
2009-04-22 14:30:00,86.18,86.51,86.18,86.39,99700.0,63.6817,63.9255,63.6817,63.8368,99700.0
2009-04-22 14:35:00,86.4,86.51,86.37,86.48,93100.0,63.8442,63.9255,63.8221,63.9033,93100.0
2009-04-22 14:40:00,86.48,86.54,86.38,86.44,102600.0,63.9033,63.9477,63.8294,63.8738,102600.0
2009-04-22 14:45:00,86.45,86.5,86.35,86.4,75500.0,63.8812,63.9181,63.8073,63.8442,75500.0
2009-04-22 14:50:00,86.4,86.5,86.37,86.45,90700.0,63.8442,63.9181,63.8221,63.8812,90700.0
2009-04-22 14:55:00,86.46,86.46,86.13,86.19,93500.0,63.8886,63.8886,63.6447,63.689,93500.0
2009-04-22 15:00:00,86.18,86.19,86.03,86.15,103100.0,63.6817,63.689,63.5708,63.6595,103100.0
2009-04-22 15:05:00,86.15,86.2,86.11,86.17,94500.0,63.6595,63.6964,63.6299,63.6743,94500.0
2009-04-22 15:10:00,86.18,86.56,86.17,86.44,113000.0,63.6817,63.9624,63.6743,63.8738,113000.0
2009-04-22 15:15:00,86.47,86.51,85.95,86.04,126700.0,63.8959,63.9255,63.5117,63.5782,126700.0
2009-04-22 15:20:00,86.04,86.18,85.94,86.06,128800.0,63.5782,63.6817,63.5043,63.593,128800.0
2009-04-22 15:25:00,86.04,86.12,85.91,86.01,143600.0,63.5782,63.6373,63.4821,63.556,143600.0
2009-04-22 15:30:00,86.01,86.11,85.86,86.11,107300.0,63.556,63.6299,63.4452,63.6299,107300.0
2009-04-22 15:35:00,86.09,86.1,85.44,85.52,142600.0,63.6151,63.6225,63.1348,63.194,142600.0
2009-04-22 15:40:00,85.5,85.64,85.24,85.38,191400.0,63.1792,63.2826,62.9871,63.0905,191400.0
2009-04-22 15:45:00,85.37,85.41,84.97,85.12,187700.0,63.0831,63.1127,62.7875,62.8984,187700.0
2009-04-22 15:50:00,85.12,85.26,84.89,84.95,121500.0,62.8984,63.0018,62.7284,62.7728,121500.0
2009-04-22 15:55:00,84.96,84.97,84.57,84.76,153200.0,62.7801,62.7875,62.492,62.6324,153200.0
2009-04-23 09:30:00,84.93,85.13,84.75,84.78,136800.0,62.758,62.9058,62.625,62.6471,136800.0
2009-04-23 09:35:00,84.72,85.01,84.65,84.99,102300.0,62.6028,62.8171,62.5511,62.8023,102300.0
2009-04-23 09:40:00,84.98,85.18,84.87,85.06,119100.0,62.7949,62.9427,62.7136,62.854,119100.0
2009-04-23 09:45:00,85.02,85.09,84.9,85.02,101200.0,62.8245,62.8762,62.7358,62.8245,101200.0
2009-04-23 09:50:00,85.02,85.09,84.71,84.71,52300.0,62.8245,62.8762,62.5954,62.5954,52300.0
2009-04-23 09:55:00,84.71,84.73,84.53,84.55,29500.0,62.5954,62.6102,62.4624,62.4772,29500.0
2009-04-23 10:00:00,84.55,84.55,84.05,84.18,216100.0,62.4772,62.4772,62.1077,62.2038,216100.0
2009-04-23 10:05:00,84.15,84.4,84.13,84.23,93600.0,62.1816,62.3663,62.1668,62.2407,93600.0
2009-04-23 10:10:00,84.24,84.52,84.24,84.4,75600.0,62.2481,62.455,62.2481,62.3663,75600.0
2009-04-23 10:15:00,84.35,84.58,84.33,84.5,78200.0,62.3294,62.4994,62.3146,62.4402,78200.0
2009-04-23 10:20:00,84.49,84.73,84.31,84.72,153400.0,62.4328,62.6102,62.2998,62.6028,153400.0
2009-04-23 10:25:00,84.7,84.81,84.67,84.75,49800.0,62.588,62.6693,62.5659,62.625,49800.0
2009-04-23 10:30:00,84.77,84.77,84.53,84.66,76000.0,62.6397,62.6397,62.4624,62.5585,76000.0
2009-04-23 10:35:00,84.68,84.94,84.65,84.8,71900.0,62.5732,62.7654,62.5511,62.6619,71900.0
2009-04-23 10:40:00,84.82,84.87,84.47,84.47,38100.0,62.6767,62.7136,62.4181,62.4181,38100.0
2009-04-23 10:45:00,84.49,84.53,84.39,84.47,43800.0,62.4328,62.4624,62.359,62.4181,43800.0
2009-04-23 10:50:00,84.44,84.54,84.34,84.39,60000.0,62.3959,62.4698,62.322,62.359,60000.0
2009-04-23 10:55:00,84.35,84.51,84.22,84.25,71900.0,62.3294,62.4476,62.2333,62.2555,71900.0
2009-04-23 11:00:00,84.19,84.38,84.1,84.38,55300.0,62.2112,62.3516,62.1447,62.3516,55300.0
2009-04-23 11:05:00,84.38,84.4,84.25,84.25,34200.0,62.3516,62.3663,62.2555,62.2555,34200.0
2009-04-23 11:10:00,84.25,84.3,83.87,83.91,58700.0,62.2555,62.2924,61.9747,62.0043,58700.0
2009-04-23 11:15:00,83.9,83.95,83.85,83.87,103100.0,61.9969,62.0338,61.9599,61.9747,103100.0
2009-04-23 11:20:00,83.9,84.15,83.9,84.03,38300.0,61.9969,62.1816,61.9969,62.0929,38300.0
2009-04-23 11:25:00,84.03,84.18,84.03,84.06,35600.0,62.0929,62.2038,62.0929,62.1151,35600.0
2009-04-23 11:30:00,84.05,84.14,83.94,84.12,46400.0,62.1077,62.1742,62.0264,62.1594,46400.0
2009-04-23 11:35:00,84.16,84.23,84.12,84.12,22400.0,62.189,62.2407,62.1594,62.1594,22400.0
2009-04-23 11:40:00,84.1,84.18,84.05,84.15,28300.0,62.1447,62.2038,62.1077,62.1816,28300.0
2009-04-23 11:45:00,84.17,84.17,84.05,84.11,27600.0,62.1964,62.1964,62.1077,62.1521,27600.0
2009-04-23 11:50:00,84.12,84.2,84.11,84.15,16000.0,62.1594,62.2186,62.1521,62.1816,16000.0
2009-04-23 11:55:00,84.13,84.16,83.88,83.97,47200.0,62.1668,62.189,61.9821,62.0486,47200.0
2009-04-23 12:00:00,84.0,84.03,83.93,84.0,24700.0,62.0708,62.0929,62.019,62.0708,24700.0
2009-04-23 12:05:00,84.0,84.08,83.94,84.02,33100.0,62.0708,62.1299,62.0264,62.0855,33100.0
2009-04-23 12:10:00,84.05,84.23,84.05,84.23,35800.0,62.1077,62.2407,62.1077,62.2407,35800.0
2009-04-23 12:15:00,84.23,84.4,84.23,84.37,32900.0,62.2407,62.3663,62.2407,62.3442,32900.0
2009-04-23 12:20:00,84.37,84.43,84.32,84.32,24800.0,62.3442,62.3885,62.3072,62.3072,24800.0
2009-04-23 12:25:00,84.3,84.38,84.25,84.33,39900.0,62.2924,62.3516,62.2555,62.3146,39900.0
2009-04-23 12:30:00,84.35,84.38,84.14,84.2,31400.0,62.3294,62.3516,62.1742,62.2186,31400.0
2009-04-23 12:35:00,84.17,84.35,84.17,84.35,20900.0,62.1964,62.3294,62.1964,62.3294,20900.0
2009-04-23 12:40:00,84.36,84.55,84.32,84.5,50400.0,62.3368,62.4772,62.3072,62.4402,50400.0
2009-04-23 12:45:00,84.5,84.51,84.42,84.42,103100.0,62.4402,62.4476,62.3811,62.3811,103100.0
2009-04-23 12:50:00,84.45,84.47,84.42,84.45,21200.0,62.4033,62.4181,62.3811,62.4033,21200.0
2009-04-23 12:55:00,84.45,84.56,84.42,84.5,31200.0,62.4033,62.4846,62.3811,62.4402,31200.0
2009-04-23 13:00:00,84.53,84.73,84.53,84.67,46800.0,62.4624,62.6102,62.4624,62.5659,46800.0
2009-04-23 13:05:00,84.68,84.78,84.63,84.72,23100.0,62.5732,62.6471,62.5363,62.6028,23100.0
2009-04-23 13:10:00,84.75,84.77,84.55,84.63,77800.0,62.625,62.6397,62.4772,62.5363,77800.0
2009-04-23 13:15:00,84.65,84.77,84.57,84.75,53400.0,62.5511,62.6397,62.492,62.625,53400.0
2009-04-23 13:20:00,84.75,84.91,84.68,84.85,79900.0,62.625,62.7432,62.5732,62.6989,79900.0
2009-04-23 13:25:00,84.82,85.07,84.82,84.93,243200.0,62.6767,62.8614,62.6767,62.758,243200.0
2009-04-23 13:30:00,84.94,84.97,84.83,84.87,57600.0,62.7654,62.7875,62.6841,62.7136,57600.0
2009-04-23 13:35:00,84.89,85.05,84.89,84.99,63200.0,62.7284,62.8467,62.7284,62.8023,63200.0
2009-04-23 13:40:00,84.98,85.0,84.85,84.88,63600.0,62.7949,62.8097,62.6989,62.721,63600.0
2009-04-23 13:45:00,84.89,84.91,84.75,84.82,30800.0,62.7284,62.7432,62.625,62.6767,30800.0
2009-04-23 13:50:00,84.85,84.86,84.72,84.83,35100.0,62.6989,62.7063,62.6028,62.6841,35100.0
2009-04-23 13:55:00,84.83,84.94,84.81,84.93,20800.0,62.6841,62.7654,62.6693,62.758,20800.0
2009-04-23 14:00:00,84.9,84.9,84.65,84.8,58300.0,62.7358,62.7358,62.5511,62.6619,58300.0
2009-04-23 14:05:00,84.77,84.84,84.64,84.68,13600.0,62.6397,62.6915,62.5437,62.5732,13600.0
2009-04-23 14:10:00,84.68,84.7,84.57,84.62,27700.0,62.5732,62.588,62.492,62.5289,27700.0
2009-04-23 14:15:00,84.61,84.88,84.57,84.8,101400.0,62.5215,62.721,62.492,62.6619,101400.0
2009-04-23 14:20:00,84.79,84.8,84.67,84.75,49500.0,62.6545,62.6619,62.5659,62.625,49500.0
2009-04-23 14:25:00,84.75,84.91,84.69,84.86,47100.0,62.625,62.7432,62.5806,62.7063,47100.0
2009-04-23 14:30:00,84.87,84.97,84.84,84.9,62200.0,62.7136,62.7875,62.6915,62.7358,62200.0
2009-04-23 14:35:00,84.93,85.23,84.87,85.2,77600.0,62.758,62.9797,62.7136,62.9575,77600.0
2009-04-23 14:40:00,85.18,85.35,85.16,85.22,91900.0,62.9427,63.0683,62.9279,62.9723,91900.0
2009-04-23 14:45:00,85.24,85.3,85.21,85.27,52900.0,62.9871,63.0314,62.9649,63.0092,52900.0
2009-04-23 14:50:00,85.26,85.31,85.16,85.16,47900.0,63.0018,63.0388,62.9279,62.9279,47900.0
2009-04-23 14:55:00,85.16,85.16,84.9,84.97,62600.0,62.9279,62.9279,62.7358,62.7875,62600.0
2009-04-23 15:00:00,84.96,85.03,84.69,84.83,80200.0,62.7801,62.8319,62.5806,62.6841,80200.0
2009-04-23 15:05:00,84.8,84.87,84.71,84.8,74200.0,62.6619,62.7136,62.5954,62.6619,74200.0
2009-04-23 15:10:00,84.81,84.81,84.5,84.59,68700.0,62.6693,62.6693,62.4402,62.5067,68700.0
2009-04-23 15:15:00,84.62,84.65,84.42,84.56,111100.0,62.5289,62.5511,62.3811,62.4846,111100.0
2009-04-23 15:20:00,84.54,84.74,84.38,84.68,62400.0,62.4698,62.6176,62.3516,62.5732,62400.0
2009-04-23 15:25:00,84.72,84.77,84.56,84.73,58400.0,62.6028,62.6397,62.4846,62.6102,58400.0
2009-04-23 15:30:00,84.68,84.85,84.47,84.68,94300.0,62.5732,62.6989,62.4181,62.5732,94300.0
2009-04-23 15:35:00,84.69,84.75,84.5,84.68,91900.0,62.5806,62.625,62.4402,62.5732,91900.0
2009-04-23 15:40:00,84.7,85.13,84.7,85.13,88800.0,62.588,62.9058,62.588,62.9058,88800.0
2009-04-23 15:45:00,85.12,85.27,84.94,85.14,78200.0,62.8984,63.0092,62.7654,62.9132,78200.0
2009-04-23 15:50:00,85.2,85.66,85.12,85.58,132400.0,62.9575,63.2974,62.8984,63.2383,132400.0
2009-04-23 15:55:00,85.58,85.58,85.43,85.58,73000.0,63.2383,63.2383,63.1274,63.2383,73000.0
2009-04-24 09:30:00,86.28,86.3,86.05,86.06,84600.0,63.7555,63.7703,63.5856,63.593,84600.0
2009-04-24 09:35:00,86.06,86.22,85.95,86.05,52900.0,63.593,63.7112,63.5117,63.5856,52900.0
2009-04-24 09:40:00,86.03,86.27,86.01,86.24,35200.0,63.5708,63.7482,63.556,63.726,35200.0
2009-04-24 09:45:00,86.24,86.31,86.04,86.1,89200.0,63.726,63.7777,63.5782,63.6225,89200.0
2009-04-24 09:50:00,86.1,86.43,86.05,86.23,34700.0,63.6225,63.8664,63.5856,63.7186,34700.0
2009-04-24 09:55:00,86.24,86.49,86.15,86.49,69300.0,63.726,63.9107,63.6595,63.9107,69300.0
2009-04-24 10:00:00,86.49,86.7,86.46,86.52,81700.0,63.9107,64.0659,63.8886,63.9329,81700.0
2009-04-24 10:05:00,86.56,86.67,86.39,86.39,46000.0,63.9624,64.0437,63.8368,63.8368,46000.0
2009-04-24 10:10:00,86.39,86.43,86.23,86.34,28400.0,63.8368,63.8664,63.7186,63.7999,28400.0
2009-04-24 10:15:00,86.28,86.44,86.25,86.32,38600.0,63.7555,63.8738,63.7334,63.7851,38600.0
2009-04-24 10:20:00,86.34,86.37,86.03,86.13,48800.0,63.7999,63.8221,63.5708,63.6447,48800.0
2009-04-24 10:25:00,86.12,86.34,85.99,86.26,77700.0,63.6373,63.7999,63.5413,63.7408,77700.0
2009-04-24 10:30:00,86.29,86.42,86.2,86.41,59600.0,63.7629,63.859,63.6964,63.8516,59600.0
2009-04-24 10:35:00,86.41,86.48,86.31,86.35,21000.0,63.8516,63.9033,63.7777,63.8073,21000.0
2009-04-24 10:40:00,86.32,86.42,86.25,86.25,24800.0,63.7851,63.859,63.7334,63.7334,24800.0
2009-04-24 10:45:00,86.26,86.58,86.21,86.52,52900.0,63.7408,63.9772,63.7038,63.9329,52900.0
2009-04-24 10:50:00,86.53,86.6,86.48,86.55,27300.0,63.9403,63.992,63.9033,63.9551,27300.0
2009-04-24 10:55:00,86.56,86.68,86.53,86.57,39300.0,63.9624,64.0511,63.9403,63.9698,39300.0
2009-04-24 11:00:00,86.59,86.69,86.54,86.54,64000.0,63.9846,64.0585,63.9477,63.9477,64000.0
2009-04-24 11:05:00,86.57,86.58,86.43,86.54,19100.0,63.9698,63.9772,63.8664,63.9477,19100.0
2009-04-24 11:10:00,86.57,86.66,86.53,86.6,20000.0,63.9698,64.0363,63.9403,63.992,20000.0
2009-04-24 11:15:00,86.6,86.75,86.57,86.6,49000.0,63.992,64.1028,63.9698,63.992,49000.0
2009-04-24 11:20:00,86.61,86.61,86.47,86.56,30300.0,63.9994,63.9994,63.8959,63.9624,30300.0
2009-04-24 11:25:00,86.56,86.72,86.5,86.67,37200.0,63.9624,64.0807,63.9181,64.0437,37200.0
2009-04-24 11:30:00,86.66,86.83,86.64,86.81,21900.0,64.0363,64.162,64.0216,64.1472,21900.0
2009-04-24 11:35:00,86.8,86.9,86.76,86.85,14000.0,64.1398,64.2137,64.1102,64.1767,14000.0
2009-04-24 11:40:00,86.87,86.9,86.79,86.89,20600.0,64.1915,64.2137,64.1324,64.2063,20600.0
2009-04-24 11:45:00,86.88,87.03,86.88,86.93,51000.0,64.1989,64.3097,64.1989,64.2359,51000.0
2009-04-24 11:50:00,86.89,86.98,86.86,86.95,20200.0,64.2063,64.2728,64.1841,64.2506,20200.0
2009-04-24 11:55:00,86.95,87.04,86.91,86.95,45200.0,64.2506,64.3171,64.2211,64.2506,45200.0
2009-04-24 12:00:00,86.95,87.0,86.8,86.87,41600.0,64.2506,64.2876,64.1398,64.1915,41600.0
2009-04-24 12:05:00,86.87,86.9,86.82,86.87,44400.0,64.1915,64.2137,64.1546,64.1915,44400.0
2009-04-24 12:10:00,86.84,86.92,86.8,86.91,21000.0,64.1694,64.2285,64.1398,64.2211,21000.0
2009-04-24 12:15:00,86.9,86.93,86.77,86.85,46600.0,64.2137,64.2359,64.1176,64.1767,46600.0
2009-04-24 12:20:00,86.87,86.92,86.82,86.92,27000.0,64.1915,64.2285,64.1546,64.2285,27000.0
2009-04-24 12:25:00,86.92,86.92,86.84,86.85,16000.0,64.2285,64.2285,64.1694,64.1767,16000.0
2009-04-24 12:30:00,86.84,86.99,86.83,86.9,36200.0,64.1694,64.2802,64.162,64.2137,36200.0
2009-04-24 12:35:00,86.9,87.1,86.9,87.1,28500.0,64.2137,64.3615,64.2137,64.3615,28500.0
2009-04-24 12:40:00,87.11,87.11,86.98,87.04,29900.0,64.3689,64.3689,64.2728,64.3171,29900.0
2009-04-24 12:45:00,87.06,87.07,86.91,86.93,33500.0,64.3319,64.3393,64.2211,64.2359,33500.0
2009-04-24 12:50:00,86.92,87.06,86.86,87.0,65400.0,64.2285,64.3319,64.1841,64.2876,65400.0
2009-04-24 12:55:00,87.0,87.12,87.0,87.09,25800.0,64.2876,64.3763,64.2876,64.3541,25800.0
2009-04-24 13:00:00,87.09,87.12,87.04,87.1,20000.0,64.3541,64.3763,64.3171,64.3615,20000.0
2009-04-24 13:05:00,87.09,87.09,87.0,87.02,14900.0,64.3541,64.3541,64.2876,64.3024,14900.0
2009-04-24 13:10:00,87.02,87.04,86.99,87.01,20600.0,64.3024,64.3171,64.2802,64.295,20600.0
2009-04-24 13:15:00,87.01,87.07,86.98,87.07,17300.0,64.295,64.3393,64.2728,64.3393,17300.0
2009-04-24 13:20:00,87.1,87.18,87.09,87.14,22100.0,64.3615,64.4206,64.3541,64.391,22100.0
2009-04-24 13:25:00,87.14,87.14,86.98,87.05,14900.0,64.391,64.391,64.2728,64.3245,14900.0
2009-04-24 13:30:00,87.05,87.05,86.82,86.82,33900.0,64.3245,64.3245,64.1546,64.1546,33900.0
2009-04-24 13:35:00,86.84,86.85,86.73,86.78,20700.0,64.1694,64.1767,64.0881,64.125,20700.0
2009-04-24 13:40:00,86.76,86.83,86.73,86.83,17300.0,64.1102,64.162,64.0881,64.162,17300.0
2009-04-24 13:45:00,86.85,86.86,86.8,86.83,58100.0,64.1767,64.1841,64.1398,64.162,58100.0
2009-04-24 13:50:00,86.83,86.83,86.75,86.79,18800.0,64.162,64.162,64.1028,64.1324,18800.0
2009-04-24 13:55:00,86.81,86.83,86.75,86.8,14200.0,64.1472,64.162,64.1028,64.1398,14200.0
2009-04-24 14:00:00,86.78,87.11,86.51,86.91,136300.0,64.125,64.3689,63.9255,64.2211,136300.0
2009-04-24 14:05:00,86.92,87.03,86.46,86.49,178300.0,64.2285,64.3097,63.8886,63.9107,178300.0
2009-04-24 14:10:00,86.51,86.61,85.98,86.13,112100.0,63.9255,63.9994,63.5339,63.6447,112100.0
2009-04-24 14:15:00,86.18,86.48,86.13,86.44,100700.0,63.6817,63.9033,63.6447,63.8738,100700.0
2009-04-24 14:20:00,86.44,86.69,86.34,86.54,62600.0,63.8738,64.0585,63.7999,63.9477,62600.0
2009-04-24 14:25:00,86.52,86.7,86.38,86.69,39900.0,63.9329,64.0659,63.8294,64.0585,39900.0
2009-04-24 14:30:00,86.71,86.87,86.65,86.8,53800.0,64.0733,64.1915,64.029,64.1398,53800.0
2009-04-24 14:35:00,86.8,87.04,86.78,87.01,42900.0,64.1398,64.3171,64.125,64.295,42900.0
2009-04-24 14:40:00,87.0,87.19,86.91,87.19,29000.0,64.2876,64.428,64.2211,64.428,29000.0
2009-04-24 14:45:00,87.2,87.35,86.98,87.06,53300.0,64.4354,64.5462,64.2728,64.3319,53300.0
2009-04-24 14:50:00,87.08,87.25,87.05,87.22,26900.0,64.3467,64.4723,64.3245,64.4501,26900.0
2009-04-24 14:55:00,87.22,87.3,87.14,87.28,33300.0,64.4501,64.5093,64.391,64.4945,33300.0
2009-04-24 15:00:00,87.3,87.45,87.15,87.35,94700.0,64.5093,64.6201,64.3984,64.5462,94700.0
2009-04-24 15:05:00,87.34,87.53,87.34,87.39,31200.0,64.5388,64.6792,64.5388,64.5758,31200.0
2009-04-24 15:10:00,87.4,87.43,87.16,87.22,43500.0,64.5832,64.6053,64.4058,64.4501,43500.0
2009-04-24 15:15:00,87.21,87.31,87.16,87.16,58000.0,64.4428,64.5167,64.4058,64.4058,58000.0
2009-04-24 15:20:00,87.16,87.43,87.14,87.43,35000.0,64.4058,64.6053,64.391,64.6053,35000.0
2009-04-24 15:25:00,87.42,87.45,87.16,87.25,49500.0,64.5979,64.6201,64.4058,64.4723,49500.0
2009-04-24 15:30:00,87.26,87.48,87.25,87.36,50300.0,64.4797,64.6423,64.4723,64.5536,50300.0
2009-04-24 15:35:00,87.35,87.38,87.17,87.35,94200.0,64.5462,64.5684,64.4132,64.5462,94200.0
2009-04-24 15:40:00,87.38,87.47,87.21,87.32,108300.0,64.5684,64.6349,64.4428,64.524,108300.0
2009-04-24 15:45:00,87.33,87.46,87.3,87.36,106300.0,64.5314,64.6275,64.5093,64.5536,106300.0
2009-04-24 15:50:00,87.37,87.39,86.92,86.97,154800.0,64.561,64.5758,64.2285,64.2654,154800.0
2009-04-24 15:55:00,86.98,87.0,86.38,86.86,141300.0,64.2728,64.2876,63.8294,64.1841,141300.0
2009-04-27 09:30:00,85.91,86.11,85.8,86.11,49500.0,63.4821,63.6299,63.4009,63.6299,49500.0
2009-04-27 09:35:00,86.09,86.19,85.95,86.14,65300.0,63.6151,63.689,63.5117,63.6521,65300.0
2009-04-27 09:40:00,86.16,86.23,85.87,86.23,60200.0,63.6669,63.7186,63.4526,63.7186,60200.0
2009-04-27 09:45:00,86.24,86.34,86.2,86.34,59900.0,63.726,63.7999,63.6964,63.7999,59900.0
2009-04-27 09:50:00,86.34,86.51,86.26,86.49,37400.0,63.7999,63.9255,63.7408,63.9107,37400.0
2009-04-27 09:55:00,86.49,86.52,86.35,86.38,40900.0,63.9107,63.9329,63.8073,63.8294,40900.0
2009-04-27 10:00:00,86.43,86.58,86.35,86.41,39300.0,63.8664,63.9772,63.8073,63.8516,39300.0
2009-04-27 10:05:00,86.43,86.44,86.12,86.18,63100.0,63.8664,63.8738,63.6373,63.6817,63100.0
2009-04-27 10:10:00,86.19,86.19,85.91,86.02,92200.0,63.689,63.689,63.4821,63.5634,92200.0
2009-04-27 10:15:00,86.02,86.64,85.9,86.59,301600.0,63.5634,64.0216,63.4747,63.9846,301600.0
2009-04-27 10:20:00,86.6,86.74,86.46,86.64,97100.0,63.992,64.0955,63.8886,64.0216,97100.0
2009-04-27 10:25:00,86.65,86.65,86.53,86.6,47500.0,64.029,64.029,63.9403,63.992,47500.0
2009-04-27 10:30:00,86.6,86.61,86.41,86.42,31000.0,63.992,63.9994,63.8516,63.859,31000.0
2009-04-27 10:35:00,86.42,86.86,86.42,86.82,37900.0,63.859,64.1841,63.859,64.1546,37900.0
2009-04-27 10:40:00,86.84,87.0,86.77,86.94,27400.0,64.1694,64.2876,64.1176,64.2432,27400.0
2009-04-27 10:45:00,86.96,87.03,86.93,86.97,47300.0,64.258,64.3097,64.2359,64.2654,47300.0
2009-04-27 10:50:00,86.95,86.98,86.87,86.96,38000.0,64.2506,64.2728,64.1915,64.258,38000.0
2009-04-27 10:55:00,86.94,87.09,86.92,87.06,31300.0,64.2432,64.3541,64.2285,64.3319,31300.0
2009-04-27 11:00:00,87.08,87.2,87.06,87.11,44100.0,64.3467,64.4354,64.3319,64.3689,44100.0
2009-04-27 11:05:00,87.11,87.17,87.02,87.13,56400.0,64.3689,64.4132,64.3024,64.3836,56400.0
2009-04-27 11:10:00,87.15,87.15,87.01,87.09,23300.0,64.3984,64.3984,64.295,64.3541,23300.0
2009-04-27 11:15:00,87.1,87.1,86.89,86.92,34600.0,64.3615,64.3615,64.2063,64.2285,34600.0
2009-04-27 11:20:00,86.92,86.98,86.86,86.94,96900.0,64.2285,64.2728,64.1841,64.2432,96900.0
2009-04-27 11:25:00,86.94,87.04,86.93,87.03,34700.0,64.2432,64.3171,64.2359,64.3097,34700.0
2009-04-27 11:30:00,87.03,87.06,86.86,86.9,19900.0,64.3097,64.3319,64.1841,64.2137,19900.0
2009-04-27 11:35:00,86.88,87.07,86.87,87.01,47800.0,64.1989,64.3393,64.1915,64.295,47800.0
2009-04-27 11:40:00,87.0,87.06,86.88,86.96,40100.0,64.2876,64.3319,64.1989,64.258,40100.0
2009-04-27 11:45:00,86.96,87.14,86.93,87.14,40700.0,64.258,64.391,64.2359,64.391,40700.0
2009-04-27 11:50:00,87.14,87.15,87.03,87.03,32600.0,64.391,64.3984,64.3097,64.3097,32600.0
2009-04-27 11:55:00,87.03,87.11,87.0,87.08,18900.0,64.3097,64.3689,64.2876,64.3467,18900.0
2009-04-27 12:00:00,87.07,87.21,87.04,87.21,14100.0,64.3393,64.4428,64.3171,64.4428,14100.0
2009-04-27 12:05:00,87.22,87.23,87.1,87.11,17600.0,64.4501,64.4575,64.3615,64.3689,17600.0
2009-04-27 12:10:00,87.11,87.11,87.04,87.07,20000.0,64.3689,64.3689,64.3171,64.3393,20000.0
2009-04-27 12:15:00,87.07,87.07,86.91,86.92,20900.0,64.3393,64.3393,64.2211,64.2285,20900.0
2009-04-27 12:20:00,86.91,86.97,86.88,86.95,22600.0,64.2211,64.2654,64.1989,64.2506,22600.0
2009-04-27 12:25:00,86.94,86.94,86.8,86.89,19200.0,64.2432,64.2432,64.1398,64.2063,19200.0
2009-04-27 12:30:00,86.91,86.92,86.8,86.81,28000.0,64.2211,64.2285,64.1398,64.1472,28000.0
2009-04-27 12:35:00,86.79,86.81,86.68,86.8,93200.0,64.1324,64.1472,64.0511,64.1398,93200.0
2009-04-27 12:40:00,86.79,86.79,86.61,86.68,57900.0,64.1324,64.1324,63.9994,64.0511,57900.0
2009-04-27 12:45:00,86.66,86.71,86.57,86.64,24900.0,64.0363,64.0733,63.9698,64.0216,24900.0
2009-04-27 12:50:00,86.64,86.64,86.49,86.58,25900.0,64.0216,64.0216,63.9107,63.9772,25900.0
2009-04-27 12:55:00,86.56,86.69,86.55,86.66,51700.0,63.9624,64.0585,63.9551,64.0363,51700.0
2009-04-27 13:00:00,86.61,86.65,86.48,86.57,39800.0,63.9994,64.029,63.9033,63.9698,39800.0
2009-04-27 13:05:00,86.58,86.58,86.41,86.5,33000.0,63.9772,63.9772,63.8516,63.9181,33000.0
2009-04-27 13:10:00,86.5,86.61,86.5,86.55,43200.0,63.9181,63.9994,63.9181,63.9551,43200.0
2009-04-27 13:15:00,86.54,86.56,86.33,86.33,102200.0,63.9477,63.9624,63.7925,63.7925,102200.0
2009-04-27 13:20:00,86.31,86.32,86.24,86.29,55800.0,63.7777,63.7851,63.726,63.7629,55800.0
2009-04-27 13:25:00,86.28,86.29,86.15,86.15,44700.0,63.7555,63.7629,63.6595,63.6595,44700.0
2009-04-27 13:30:00,86.13,86.18,86.03,86.14,152900.0,63.6447,63.6817,63.5708,63.6521,152900.0
2009-04-27 13:35:00,86.12,86.14,86.02,86.12,43100.0,63.6373,63.6521,63.5634,63.6373,43100.0
2009-04-27 13:40:00,86.11,86.25,86.1,86.21,45100.0,63.6299,63.7334,63.6225,63.7038,45100.0
2009-04-27 13:45:00,86.2,86.22,85.93,85.93,47900.0,63.6964,63.7112,63.4969,63.4969,47900.0
2009-04-27 13:50:00,85.94,86.0,85.85,85.88,49500.0,63.5043,63.5486,63.4378,63.46,49500.0
2009-04-27 13:55:00,85.86,85.98,85.78,85.98,62100.0,63.4452,63.5339,63.3861,63.5339,62100.0
2009-04-27 14:00:00,85.97,85.97,85.8,85.94,76200.0,63.5265,63.5265,63.4009,63.5043,76200.0
2009-04-27 14:05:00,85.94,86.01,85.83,85.84,77800.0,63.5043,63.556,63.423,63.4304,77800.0
2009-04-27 14:10:00,85.83,86.06,85.83,85.94,71400.0,63.423,63.593,63.423,63.5043,71400.0
2009-04-27 14:15:00,85.92,85.95,85.76,85.9,71300.0,63.4895,63.5117,63.3713,63.4747,71300.0
2009-04-27 14:20:00,85.9,86.02,85.85,86.01,38700.0,63.4747,63.5634,63.4378,63.556,38700.0
2009-04-27 14:25:00,85.98,86.02,85.82,86.0,42800.0,63.5339,63.5634,63.4156,63.5486,42800.0
2009-04-27 14:30:00,86.03,86.17,86.03,86.15,36400.0,63.5708,63.6743,63.5708,63.6595,36400.0
2009-04-27 14:35:00,86.15,86.28,86.13,86.21,27400.0,63.6595,63.7555,63.6447,63.7038,27400.0
2009-04-27 14:40:00,86.25,86.27,86.11,86.19,21700.0,63.7334,63.7482,63.6299,63.689,21700.0
2009-04-27 14:45:00,86.18,86.18,86.08,86.15,21400.0,63.6817,63.6817,63.6078,63.6595,21400.0
2009-04-27 14:50:00,86.16,86.24,86.05,86.06,37900.0,63.6669,63.726,63.5856,63.593,37900.0
2009-04-27 14:55:00,86.06,86.3,86.06,86.18,65300.0,63.593,63.7703,63.593,63.6817,65300.0
2009-04-27 15:00:00,86.2,86.22,86.0,86.06,59900.0,63.6964,63.7112,63.5486,63.593,59900.0
2009-04-27 15:05:00,86.06,86.07,85.81,85.86,87000.0,63.593,63.6004,63.4082,63.4452,87000.0
2009-04-27 15:10:00,85.88,85.98,85.85,85.94,75900.0,63.46,63.5339,63.4378,63.5043,75900.0
2009-04-27 15:15:00,85.94,86.36,85.91,86.35,67300.0,63.5043,63.8147,63.4821,63.8073,67300.0
2009-04-27 15:20:00,86.36,86.4,86.18,86.21,71400.0,63.8147,63.8442,63.6817,63.7038,71400.0
2009-04-27 15:25:00,86.2,86.2,85.95,86.03,80300.0,63.6964,63.6964,63.5117,63.5708,80300.0
2009-04-27 15:30:00,86.01,86.13,85.92,86.07,55500.0,63.556,63.6447,63.4895,63.6004,55500.0
2009-04-27 15:35:00,86.09,86.13,85.96,85.99,72600.0,63.6151,63.6447,63.5191,63.5413,72600.0
2009-04-27 15:40:00,85.98,86.46,85.93,86.41,95100.0,63.5339,63.8886,63.4969,63.8516,95100.0
2009-04-27 15:45:00,86.41,86.6,86.25,86.42,96000.0,63.8516,63.992,63.7334,63.859,96000.0
2009-04-27 15:50:00,86.41,86.41,86.11,86.36,71400.0,63.8516,63.8516,63.6299,63.8147,71400.0
2009-04-27 15:55:00,86.35,86.35,86.02,86.07,69200.0,63.8073,63.8073,63.5634,63.6004,69200.0
2009-04-28 09:30:00,85.21,85.3,85.08,85.2,127200.0,62.9649,63.0314,62.8688,62.9575,127200.0
2009-04-28 09:35:00,85.17,85.36,85.0,85.36,107000.0,62.9353,63.0757,62.8097,63.0757,107000.0
2009-04-28 09:40:00,85.36,85.43,85.27,85.33,36000.0,63.0757,63.1274,63.0092,63.0536,36000.0
2009-04-28 09:45:00,85.33,85.43,85.25,85.34,88700.0,63.0536,63.1274,62.9944,63.0609,88700.0
2009-04-28 09:50:00,85.36,85.57,85.35,85.55,56400.0,63.0757,63.2309,63.0683,63.2161,56400.0
2009-04-28 09:55:00,85.54,85.68,85.47,85.65,58500.0,63.2087,63.3122,63.157,63.29,58500.0
2009-04-28 10:00:00,85.67,86.15,85.67,85.97,180700.0,63.3048,63.6595,63.3048,63.5265,180700.0
2009-04-28 10:05:00,86.0,86.1,85.96,86.05,33800.0,63.5486,63.6225,63.5191,63.5856,33800.0
2009-04-28 10:10:00,86.0,86.03,85.85,85.9,29100.0,63.5486,63.5708,63.4378,63.4747,29100.0
2009-04-28 10:15:00,85.98,86.14,85.9,86.11,35300.0,63.5339,63.6521,63.4747,63.6299,35300.0
2009-04-28 10:20:00,86.11,86.25,86.07,86.16,45600.0,63.6299,63.7334,63.6004,63.6669,45600.0
2009-04-28 10:25:00,86.15,86.27,86.15,86.27,19800.0,63.6595,63.7482,63.6595,63.7482,19800.0
2009-04-28 10:30:00,86.25,86.3,86.09,86.12,39700.0,63.7334,63.7703,63.6151,63.6373,39700.0
2009-04-28 10:35:00,86.11,86.3,86.11,86.28,61100.0,63.6299,63.7703,63.6299,63.7555,61100.0
2009-04-28 10:40:00,86.3,86.49,86.28,86.41,50100.0,63.7703,63.9107,63.7555,63.8516,50100.0
2009-04-28 10:45:00,86.42,86.52,86.34,86.35,65300.0,63.859,63.9329,63.7999,63.8073,65300.0
2009-04-28 10:50:00,86.37,86.4,86.25,86.25,34100.0,63.8221,63.8442,63.7334,63.7334,34100.0
2009-04-28 10:55:00,86.24,86.26,86.15,86.24,42100.0,63.726,63.7408,63.6595,63.726,42100.0
2009-04-28 11:00:00,86.25,86.34,86.23,86.32,56200.0,63.7334,63.7999,63.7186,63.7851,56200.0
2009-04-28 11:05:00,86.3,86.3,86.14,86.17,32200.0,63.7703,63.7703,63.6521,63.6743,32200.0
2009-04-28 11:10:00,86.18,86.24,86.06,86.07,36300.0,63.6817,63.726,63.593,63.6004,36300.0
2009-04-28 11:15:00,86.07,86.1,86.01,86.07,35100.0,63.6004,63.6225,63.556,63.6004,35100.0
2009-04-28 11:20:00,86.09,86.1,86.01,86.01,34800.0,63.6151,63.6225,63.556,63.556,34800.0
2009-04-28 11:25:00,86.02,86.15,86.0,86.03,76200.0,63.5634,63.6595,63.5486,63.5708,76200.0
2009-04-28 11:30:00,86.02,86.12,85.94,86.11,56900.0,63.5634,63.6373,63.5043,63.6299,56900.0
2009-04-28 11:35:00,86.11,86.15,86.05,86.09,26700.0,63.6299,63.6595,63.5856,63.6151,26700.0
2009-04-28 11:40:00,86.14,86.15,86.09,86.13,14300.0,63.6521,63.6595,63.6151,63.6447,14300.0
2009-04-28 11:45:00,86.12,86.13,85.89,85.89,70500.0,63.6373,63.6447,63.4674,63.4674,70500.0
2009-04-28 11:50:00,85.88,85.89,85.82,85.86,36700.0,63.46,63.4674,63.4156,63.4452,36700.0
2009-04-28 11:55:00,85.86,86.0,85.85,85.99,43000.0,63.4452,63.5486,63.4378,63.5413,43000.0
2009-04-28 12:00:00,85.99,86.2,85.99,86.2,44400.0,63.5413,63.6964,63.5413,63.6964,44400.0
2009-04-28 12:05:00,86.23,86.23,86.1,86.14,63500.0,63.7186,63.7186,63.6225,63.6521,63500.0
2009-04-28 12:10:00,86.14,86.23,86.13,86.15,34800.0,63.6521,63.7186,63.6447,63.6595,34800.0
2009-04-28 12:15:00,86.15,86.22,86.14,86.21,37900.0,63.6595,63.7112,63.6521,63.7038,37900.0
2009-04-28 12:20:00,86.23,86.41,86.22,86.41,43200.0,63.7186,63.8516,63.7112,63.8516,43200.0
2009-04-28 12:25:00,86.41,86.41,86.31,86.31,39800.0,63.8516,63.8516,63.7777,63.7777,39800.0
2009-04-28 12:30:00,86.33,86.4,86.32,86.37,30200.0,63.7925,63.8442,63.7851,63.8221,30200.0
2009-04-28 12:35:00,86.38,86.38,86.23,86.23,28700.0,63.8294,63.8294,63.7186,63.7186,28700.0
2009-04-28 12:40:00,86.23,86.3,86.22,86.3,24200.0,63.7186,63.7703,63.7112,63.7703,24200.0
2009-04-28 12:45:00,86.31,86.36,86.3,86.33,29400.0,63.7777,63.8147,63.7703,63.7925,29400.0
2009-04-28 12:50:00,86.33,86.36,86.24,86.24,33500.0,63.7925,63.8147,63.726,63.726,33500.0
2009-04-28 12:55:00,86.24,86.33,86.22,86.31,37600.0,63.726,63.7925,63.7112,63.7777,37600.0
2009-04-28 13:00:00,86.35,86.48,86.33,86.46,48500.0,63.8073,63.9033,63.7925,63.8886,48500.0
2009-04-28 13:05:00,86.45,86.45,86.07,86.14,92600.0,63.8812,63.8812,63.6004,63.6521,92600.0
2009-04-28 13:10:00,86.14,86.17,86.1,86.14,29700.0,63.6521,63.6743,63.6225,63.6521,29700.0
2009-04-28 13:15:00,86.13,86.21,86.07,86.16,54900.0,63.6447,63.7038,63.6004,63.6669,54900.0
2009-04-28 13:20:00,86.15,86.22,85.99,86.02,71400.0,63.6595,63.7112,63.5413,63.5634,71400.0
2009-04-28 13:25:00,86.02,86.15,85.97,86.09,45100.0,63.5634,63.6595,63.5265,63.6151,45100.0
2009-04-28 13:30:00,86.08,86.33,86.06,86.3,71800.0,63.6078,63.7925,63.593,63.7703,71800.0
2009-04-28 13:35:00,86.29,86.37,86.22,86.32,54800.0,63.7629,63.8221,63.7112,63.7851,54800.0
2009-04-28 13:40:00,86.3,86.43,86.16,86.22,87700.0,63.7703,63.8664,63.6669,63.7112,87700.0
2009-04-28 13:45:00,86.23,86.33,86.2,86.26,81100.0,63.7186,63.7925,63.6964,63.7408,81100.0
2009-04-28 13:50:00,86.29,86.29,86.07,86.12,83700.0,63.7629,63.7629,63.6004,63.6373,83700.0
2009-04-28 13:55:00,86.12,86.19,86.06,86.12,33600.0,63.6373,63.689,63.593,63.6373,33600.0
2009-04-28 14:00:00,86.12,86.37,86.12,86.31,106800.0,63.6373,63.8221,63.6373,63.7777,106800.0
2009-04-28 14:05:00,86.32,86.38,86.19,86.26,76700.0,63.7851,63.8294,63.689,63.7408,76700.0
2009-04-28 14:10:00,86.29,86.38,86.25,86.25,83300.0,63.7629,63.8294,63.7334,63.7334,83300.0
2009-04-28 14:15:00,86.28,86.32,86.13,86.22,47300.0,63.7555,63.7851,63.6447,63.7112,47300.0
2009-04-28 14:20:00,86.23,86.63,86.21,86.62,283300.0,63.7186,64.0142,63.7038,64.0068,283300.0
2009-04-28 14:25:00,86.6,86.6,86.52,86.55,54300.0,63.992,63.992,63.9329,63.9551,54300.0
2009-04-28 14:30:00,86.57,86.75,86.57,86.67,76100.0,63.9698,64.1028,63.9698,64.0437,76100.0
2009-04-28 14:35:00,86.67,86.82,86.63,86.76,33700.0,64.0437,64.1546,64.0142,64.1102,33700.0
2009-04-28 14:40:00,86.78,86.78,86.71,86.71,20800.0,64.125,64.125,64.0733,64.0733,20800.0
2009-04-28 14:45:00,86.7,86.7,86.49,86.53,38100.0,64.0659,64.0659,63.9107,63.9403,38100.0
2009-04-28 14:50:00,86.53,86.61,86.51,86.6,35000.0,63.9403,63.9994,63.9255,63.992,35000.0
2009-04-28 14:55:00,86.57,86.63,86.48,86.48,43400.0,63.9698,64.0142,63.9033,63.9033,43400.0
2009-04-28 15:00:00,86.49,86.64,86.49,86.53,47100.0,63.9107,64.0216,63.9107,63.9403,47100.0
2009-04-28 15:05:00,86.54,86.57,86.41,86.56,56600.0,63.9477,63.9698,63.8516,63.9624,56600.0
2009-04-28 15:10:00,86.56,86.68,86.39,86.39,80100.0,63.9624,64.0511,63.8368,63.8368,80100.0
2009-04-28 15:15:00,86.41,86.45,86.19,86.21,83800.0,63.8516,63.8812,63.689,63.7038,83800.0
2009-04-28 15:20:00,86.2,86.3,86.14,86.19,74300.0,63.6964,63.7703,63.6521,63.689,74300.0
2009-04-28 15:25:00,86.2,86.31,86.11,86.12,78300.0,63.6964,63.7777,63.6299,63.6373,78300.0
2009-04-28 15:30:00,86.09,86.12,85.92,85.96,59400.0,63.6151,63.6373,63.4895,63.5191,59400.0
2009-04-28 15:35:00,85.97,86.15,85.93,86.07,96100.0,63.5265,63.6595,63.4969,63.6004,96100.0
2009-04-28 15:40:00,86.05,86.05,85.77,85.92,107200.0,63.5856,63.5856,63.3787,63.4895,107200.0
2009-04-28 15:45:00,85.92,86.09,85.86,86.03,79500.0,63.4895,63.6151,63.4452,63.5708,79500.0
2009-04-28 15:50:00,86.01,86.05,85.87,86.01,53800.0,63.556,63.5856,63.4526,63.556,53800.0
2009-04-28 15:55:00,86.02,86.07,85.78,85.81,63100.0,63.5634,63.6004,63.3861,63.4082,63100.0
2009-04-29 09:30:00,86.74,86.77,86.55,86.66,119600.0,64.0955,64.1176,63.9551,64.0363,119600.0
2009-04-29 09:35:00,86.64,86.92,86.55,86.92,96500.0,64.0216,64.2285,63.9551,64.2285,96500.0
2009-04-29 09:40:00,86.93,86.98,86.77,86.89,77100.0,64.2359,64.2728,64.1176,64.2063,77100.0
2009-04-29 09:45:00,86.91,87.04,86.9,86.99,68900.0,64.2211,64.3171,64.2137,64.2802,68900.0
2009-04-29 09:50:00,86.94,87.13,86.94,87.09,45500.0,64.2432,64.3836,64.2432,64.3541,45500.0
2009-04-29 09:55:00,87.11,87.16,87.04,87.14,43500.0,64.3689,64.4058,64.3171,64.391,43500.0
2009-04-29 10:00:00,87.18,87.2,87.02,87.02,27800.0,64.4206,64.4354,64.3024,64.3024,27800.0
2009-04-29 10:05:00,87.04,87.14,86.97,87.07,41800.0,64.3171,64.391,64.2654,64.3393,41800.0
2009-04-29 10:10:00,87.07,87.09,86.99,87.02,76700.0,64.3393,64.3541,64.2802,64.3024,76700.0
2009-04-29 10:15:00,87.04,87.3,87.03,87.26,118200.0,64.3171,64.5093,64.3097,64.4797,118200.0
2009-04-29 10:20:00,87.29,87.41,87.23,87.37,68400.0,64.5019,64.5905,64.4575,64.561,68400.0
2009-04-29 10:25:00,87.36,87.5,87.35,87.48,27900.0,64.5536,64.657,64.5462,64.6423,27900.0
2009-04-29 10:30:00,87.46,87.57,87.43,87.44,68600.0,64.6275,64.7088,64.6053,64.6127,68600.0
2009-04-29 10:35:00,87.44,87.5,87.43,87.5,84800.0,64.6127,64.657,64.6053,64.657,84800.0
2009-04-29 10:40:00,87.5,87.79,87.5,87.71,42800.0,64.657,64.8713,64.657,64.8122,42800.0
2009-04-29 10:45:00,87.72,87.74,87.63,87.63,24800.0,64.8196,64.8344,64.7531,64.7531,24800.0
2009-04-29 10:50:00,87.61,87.68,87.53,87.58,54600.0,64.7383,64.7901,64.6792,64.7162,54600.0
2009-04-29 10:55:00,87.57,87.63,87.55,87.63,27500.0,64.7088,64.7531,64.694,64.7531,27500.0
2009-04-29 11:00:00,87.62,87.67,87.49,87.5,25700.0,64.7457,64.7827,64.6497,64.657,25700.0
2009-04-29 11:05:00,87.5,87.58,87.48,87.54,31500.0,64.657,64.7162,64.6423,64.6866,31500.0
2009-04-29 11:10:00,87.56,87.58,87.47,87.52,36400.0,64.7014,64.7162,64.6349,64.6718,36400.0
2009-04-29 11:15:00,87.55,87.64,87.5,87.62,25200.0,64.694,64.7605,64.657,64.7457,25200.0
2009-04-29 11:20:00,87.62,87.81,87.6,87.77,59800.0,64.7457,64.8861,64.7309,64.8566,59800.0
2009-04-29 11:25:00,87.8,87.84,87.76,87.82,16600.0,64.8787,64.9083,64.8492,64.8935,16600.0
2009-04-29 11:30:00,87.83,87.86,87.71,87.74,36400.0,64.9009,64.9231,64.8122,64.8344,36400.0
2009-04-29 11:35:00,87.72,87.78,87.65,87.69,25900.0,64.8196,64.864,64.7679,64.7974,25900.0
2009-04-29 11:40:00,87.71,87.77,87.61,87.61,17000.0,64.8122,64.8566,64.7383,64.7383,17000.0
2009-04-29 11:45:00,87.63,87.7,87.61,87.7,30900.0,64.7531,64.8048,64.7383,64.8048,30900.0
2009-04-29 11:50:00,87.71,87.76,87.66,87.74,45700.0,64.8122,64.8492,64.7753,64.8344,45700.0
2009-04-29 11:55:00,87.75,87.75,87.58,87.58,19200.0,64.8418,64.8418,64.7162,64.7162,19200.0
2009-04-29 12:00:00,87.59,87.68,87.59,87.64,13200.0,64.7236,64.7901,64.7236,64.7605,13200.0
2009-04-29 12:05:00,87.65,87.67,87.56,87.56,18100.0,64.7679,64.7827,64.7014,64.7014,18100.0
2009-04-29 12:10:00,87.55,87.61,87.49,87.61,27000.0,64.694,64.7383,64.6497,64.7383,27000.0
2009-04-29 12:15:00,87.6,87.69,87.53,87.61,50700.0,64.7309,64.7974,64.6792,64.7383,50700.0
2009-04-29 12:20:00,87.62,87.62,87.49,87.55,19400.0,64.7457,64.7457,64.6497,64.694,19400.0
2009-04-29 12:25:00,87.59,87.63,87.5,87.58,35800.0,64.7236,64.7531,64.657,64.7162,35800.0
2009-04-29 12:30:00,87.59,87.65,87.53,87.6,30100.0,64.7236,64.7679,64.6792,64.7309,30100.0
2009-04-29 12:35:00,87.63,87.63,87.51,87.53,8600.0,64.7531,64.7531,64.6644,64.6792,8600.0
2009-04-29 12:40:00,87.53,87.65,87.52,87.55,25600.0,64.6792,64.7679,64.6718,64.694,25600.0
2009-04-29 12:45:00,87.57,87.58,87.52,87.57,75700.0,64.7088,64.7162,64.6718,64.7088,75700.0
2009-04-29 12:50:00,87.58,87.6,87.53,87.59,20900.0,64.7162,64.7309,64.6792,64.7236,20900.0
2009-04-29 12:55:00,87.56,87.62,87.56,87.62,15600.0,64.7014,64.7457,64.7014,64.7457,15600.0
2009-04-29 13:00:00,87.61,87.67,87.6,87.66,9700.0,64.7383,64.7827,64.7309,64.7753,9700.0
2009-04-29 13:05:00,87.67,87.71,87.63,87.64,14100.0,64.7827,64.8122,64.7531,64.7605,14100.0
2009-04-29 13:10:00,87.65,87.69,87.62,87.65,11700.0,64.7679,64.7974,64.7457,64.7679,11700.0
2009-04-29 13:15:00,87.66,87.77,87.66,87.72,15900.0,64.7753,64.8566,64.7753,64.8196,15900.0
2009-04-29 13:20:00,87.73,87.99,87.71,87.91,21400.0,64.827,65.0191,64.8122,64.96,21400.0
2009-04-29 13:25:00,87.94,88.1,87.89,88.07,34800.0,64.9822,65.1004,64.9452,65.0782,34800.0
2009-04-29 13:30:00,88.07,88.09,88.0,88.07,23200.0,65.0782,65.093,65.0265,65.0782,23200.0
2009-04-29 13:35:00,88.08,88.08,87.99,88.01,5900.0,65.0856,65.0856,65.0191,65.0339,5900.0
2009-04-29 13:40:00,88.01,88.05,87.99,88.0,9200.0,65.0339,65.0635,65.0191,65.0265,9200.0
2009-04-29 13:45:00,87.99,88.03,87.99,88.01,13000.0,65.0191,65.0487,65.0191,65.0339,13000.0
2009-04-29 13:50:00,88.0,88.02,87.96,87.99,11000.0,65.0265,65.0413,64.997,65.0191,11000.0
2009-04-29 13:55:00,88.01,88.03,87.91,87.91,12500.0,65.0339,65.0487,64.96,64.96,12500.0
2009-04-29 14:00:00,87.9,87.96,87.85,87.88,23100.0,64.9526,64.997,64.9157,64.9378,23100.0
2009-04-29 14:05:00,87.89,87.99,87.86,87.95,13000.0,64.9452,65.0191,64.9231,64.9896,13000.0
2009-04-29 14:10:00,87.99,88.03,87.96,87.96,18000.0,65.0191,65.0487,64.997,64.997,18000.0
2009-04-29 14:15:00,87.96,88.34,87.66,87.78,173300.0,64.997,65.2778,64.7753,64.864,173300.0
2009-04-29 14:20:00,87.83,88.08,87.71,87.74,132700.0,64.9009,65.0856,64.8122,64.8344,132700.0
2009-04-29 14:25:00,87.76,88.12,87.73,88.06,75700.0,64.8492,65.1152,64.827,65.0709,75700.0
2009-04-29 14:30:00,88.1,88.58,87.97,88.54,112700.0,65.1004,65.4551,65.0044,65.4255,112700.0
2009-04-29 14:35:00,88.55,88.56,88.35,88.36,119000.0,65.4329,65.4403,65.2851,65.2925,119000.0
2009-04-29 14:40:00,88.39,88.46,88.13,88.2,80400.0,65.3147,65.3664,65.1226,65.1743,80400.0
2009-04-29 14:45:00,88.2,88.24,87.88,87.94,90900.0,65.1743,65.2039,64.9378,64.9822,90900.0
2009-04-29 14:50:00,87.96,88.05,87.8,87.86,108300.0,64.997,65.0635,64.8787,64.9231,108300.0
2009-04-29 14:55:00,87.86,88.06,87.81,88.06,51200.0,64.9231,65.0709,64.8861,65.0709,51200.0
2009-04-29 15:00:00,88.01,88.11,87.87,88.07,75100.0,65.0339,65.1078,64.9305,65.0782,75100.0
2009-04-29 15:05:00,88.06,88.18,87.88,87.98,63100.0,65.0709,65.1595,64.9378,65.0117,63100.0
2009-04-29 15:10:00,88.01,88.12,87.91,88.04,57600.0,65.0339,65.1152,64.96,65.0561,57600.0
2009-04-29 15:15:00,88.03,88.08,87.71,87.76,41700.0,65.0487,65.0856,64.8122,64.8492,41700.0
2009-04-29 15:20:00,87.75,87.87,87.56,87.6,63400.0,64.8418,64.9305,64.7014,64.7309,63400.0
2009-04-29 15:25:00,87.62,87.64,87.4,87.49,54600.0,64.7457,64.7605,64.5832,64.6497,54600.0
2009-04-29 15:30:00,87.51,87.61,87.26,87.56,116700.0,64.6644,64.7383,64.4797,64.7014,116700.0
2009-04-29 15:35:00,87.56,87.71,87.5,87.67,63800.0,64.7014,64.8122,64.657,64.7827,63800.0
2009-04-29 15:40:00,87.69,87.79,87.58,87.58,56700.0,64.7974,64.8713,64.7162,64.7162,56700.0
2009-04-29 15:45:00,87.58,87.6,87.08,87.25,144700.0,64.7162,64.7309,64.3467,64.4723,144700.0
2009-04-29 15:50:00,87.29,87.42,87.19,87.22,84800.0,64.5019,64.5979,64.428,64.4501,84800.0
2009-04-29 15:55:00,87.23,87.7,87.22,87.67,154600.0,64.4575,64.8048,64.4501,64.7827,154600.0
2009-04-30 09:30:00,88.78,88.82,88.42,88.42,104000.0,65.6029,65.6324,65.3369,65.3369,104000.0
2009-04-30 09:35:00,88.42,88.65,88.42,88.65,71800.0,65.3369,65.5068,65.3369,65.5068,71800.0
2009-04-30 09:40:00,88.7,89.0,88.65,88.96,122700.0,65.5438,65.7655,65.5068,65.7359,122700.0
2009-04-30 09:45:00,88.96,88.98,88.52,88.59,134600.0,65.7359,65.7507,65.4108,65.4625,134600.0
2009-04-30 09:50:00,88.57,88.76,88.56,88.68,50800.0,65.4477,65.5881,65.4403,65.529,50800.0
2009-04-30 09:55:00,88.73,88.85,88.63,88.71,66200.0,65.5659,65.6546,65.492,65.5512,66200.0
2009-04-30 10:00:00,88.73,88.94,88.7,88.91,126400.0,65.5659,65.7211,65.5438,65.699,126400.0
2009-04-30 10:05:00,88.92,89.14,88.91,89.04,142700.0,65.7063,65.8689,65.699,65.795,142700.0
2009-04-30 10:10:00,89.06,89.14,88.97,89.05,33800.0,65.8098,65.8689,65.7433,65.8024,33800.0
2009-04-30 10:15:00,89.04,89.09,88.92,88.94,59400.0,65.795,65.832,65.7063,65.7211,59400.0
2009-04-30 10:20:00,88.94,88.94,88.8,88.88,57100.0,65.7211,65.7211,65.6177,65.6768,57100.0
2009-04-30 10:25:00,88.89,89.05,88.89,89.03,54200.0,65.6842,65.8024,65.6842,65.7876,54200.0
2009-04-30 10:30:00,89.05,89.09,88.92,88.95,32700.0,65.8024,65.832,65.7063,65.7285,32700.0
2009-04-30 10:35:00,88.95,89.08,88.95,89.0,38800.0,65.7285,65.8246,65.7285,65.7655,38800.0
2009-04-30 10:40:00,89.01,89.01,88.84,88.88,43200.0,65.7728,65.7728,65.6472,65.6768,43200.0
2009-04-30 10:45:00,88.84,88.93,88.75,88.86,71800.0,65.6472,65.7137,65.5807,65.662,71800.0
2009-04-30 10:50:00,88.85,89.08,88.85,89.08,31600.0,65.6546,65.8246,65.6546,65.8246,31600.0
2009-04-30 10:55:00,89.06,89.11,89.02,89.08,29900.0,65.8098,65.8467,65.7802,65.8246,29900.0
2009-04-30 11:00:00,89.08,89.15,89.03,89.13,49900.0,65.8246,65.8763,65.7876,65.8615,49900.0
2009-04-30 11:05:00,89.13,89.13,89.0,89.08,33100.0,65.8615,65.8615,65.7655,65.8246,33100.0
2009-04-30 11:10:00,89.07,89.24,89.07,89.22,40700.0,65.8172,65.9428,65.8172,65.928,40700.0
2009-04-30 11:15:00,89.23,89.25,89.15,89.15,58100.0,65.9354,65.9502,65.8763,65.8763,58100.0
2009-04-30 11:20:00,89.13,89.15,89.03,89.04,27700.0,65.8615,65.8763,65.7876,65.795,27700.0
2009-04-30 11:25:00,89.03,89.06,88.98,89.05,57800.0,65.7876,65.8098,65.7507,65.8024,57800.0
2009-04-30 11:30:00,89.05,89.13,88.92,88.93,80700.0,65.8024,65.8615,65.7063,65.7137,80700.0
2009-04-30 11:35:00,88.94,88.95,88.78,88.78,68400.0,65.7211,65.7285,65.6029,65.6029,68400.0
2009-04-30 11:40:00,88.78,88.89,88.78,88.88,57400.0,65.6029,65.6842,65.6029,65.6768,57400.0
2009-04-30 11:45:00,88.88,88.91,88.78,88.88,134800.0,65.6768,65.699,65.6029,65.6768,134800.0
2009-04-30 11:50:00,88.9,88.9,88.57,88.57,95000.0,65.6916,65.6916,65.4477,65.4477,95000.0
2009-04-30 11:55:00,88.56,88.62,88.55,88.58,86000.0,65.4403,65.4847,65.4329,65.4551,86000.0
2009-04-30 12:00:00,88.58,88.66,88.41,88.42,88300.0,65.4551,65.5142,65.3295,65.3369,88300.0
2009-04-30 12:05:00,88.43,88.51,88.4,88.46,82700.0,65.3443,65.4034,65.3221,65.3664,82700.0
2009-04-30 12:10:00,88.48,88.61,88.44,88.55,64300.0,65.3812,65.4773,65.3517,65.4329,64300.0
2009-04-30 12:15:00,88.53,88.59,88.46,88.55,82100.0,65.4182,65.4625,65.3664,65.4329,82100.0
2009-04-30 12:20:00,88.59,88.66,88.48,88.5,85100.0,65.4625,65.5142,65.3812,65.396,85100.0
2009-04-30 12:25:00,88.51,88.61,88.47,88.58,56400.0,65.4034,65.4773,65.3738,65.4551,56400.0
2009-04-30 12:30:00,88.58,88.6,88.04,88.11,178200.0,65.4551,65.4699,65.0561,65.1078,178200.0
2009-04-30 12:35:00,88.09,88.17,88.09,88.14,24600.0,65.093,65.1521,65.093,65.13,24600.0
2009-04-30 12:40:00,88.13,88.13,87.94,87.99,116900.0,65.1226,65.1226,64.9822,65.0191,116900.0
2009-04-30 12:45:00,87.98,88.04,87.74,87.78,110600.0,65.0117,65.0561,64.8344,64.864,110600.0
2009-04-30 12:50:00,87.76,87.91,87.72,87.91,75500.0,64.8492,64.96,64.8196,64.96,75500.0
2009-04-30 12:55:00,87.88,87.89,87.79,87.87,82300.0,64.9378,64.9452,64.8713,64.9305,82300.0
2009-04-30 13:00:00,87.89,88.02,87.75,87.99,99000.0,64.9452,65.0413,64.8418,65.0191,99000.0
2009-04-30 13:05:00,87.99,88.03,87.9,87.98,79800.0,65.0191,65.0487,64.9526,65.0117,79800.0
2009-04-30 13:10:00,87.95,87.98,87.85,87.93,85300.0,64.9896,65.0117,64.9157,64.9748,85300.0
2009-04-30 13:15:00,87.91,87.91,87.65,87.65,86700.0,64.96,64.96,64.7679,64.7679,86700.0
2009-04-30 13:20:00,87.62,87.64,87.39,87.45,106600.0,64.7457,64.7605,64.5758,64.6201,106600.0
2009-04-30 13:25:00,87.44,87.55,87.4,87.55,85200.0,64.6127,64.694,64.5832,64.694,85200.0
2009-04-30 13:30:00,87.53,87.74,87.46,87.73,140300.0,64.6792,64.8344,64.6275,64.827,140300.0
2009-04-30 13:35:00,87.73,87.73,87.58,87.67,73600.0,64.827,64.827,64.7162,64.7827,73600.0
2009-04-30 13:40:00,87.65,87.82,87.63,87.78,143500.0,64.7679,64.8935,64.7531,64.864,143500.0
2009-04-30 13:45:00,87.76,87.81,87.68,87.79,80200.0,64.8492,64.8861,64.7901,64.8713,80200.0
2009-04-30 13:50:00,87.78,87.82,87.68,87.82,72800.0,64.864,64.8935,64.7901,64.8935,72800.0
2009-04-30 13:55:00,87.85,87.96,87.84,87.91,83300.0,64.9157,64.997,64.9083,64.96,83300.0
2009-04-30 14:00:00,87.9,88.0,87.85,87.99,83300.0,64.9526,65.0265,64.9157,65.0191,83300.0
2009-04-30 14:05:00,87.97,87.98,87.85,87.91,80700.0,65.0044,65.0117,64.9157,64.96,80700.0
2009-04-30 14:10:00,87.88,87.97,87.75,87.83,78000.0,64.9378,65.0044,64.8418,64.9009,78000.0
2009-04-30 14:15:00,87.83,88.09,87.73,88.08,61700.0,64.9009,65.093,64.827,65.0856,61700.0
2009-04-30 14:20:00,88.09,88.21,88.09,88.1,84400.0,65.093,65.1817,65.093,65.1004,84400.0
2009-04-30 14:25:00,88.1,88.16,88.03,88.16,41900.0,65.1004,65.1447,65.0487,65.1447,41900.0
2009-04-30 14:30:00,88.13,88.19,87.95,87.99,99400.0,65.1226,65.1669,64.9896,65.0191,99400.0
2009-04-30 14:35:00,88.0,88.13,87.96,88.09,34200.0,65.0265,65.1226,64.997,65.093,34200.0
2009-04-30 14:40:00,88.08,88.08,87.82,87.85,94400.0,65.0856,65.0856,64.8935,64.9157,94400.0
2009-04-30 14:45:00,87.82,87.91,87.76,87.9,76600.0,64.8935,64.96,64.8492,64.9526,76600.0
2009-04-30 14:50:00,87.89,88.13,87.8,88.12,91400.0,64.9452,65.1226,64.8787,65.1152,91400.0
2009-04-30 14:55:00,88.12,88.15,87.95,88.06,68700.0,65.1152,65.1374,64.9896,65.0709,68700.0
2009-04-30 15:00:00,88.08,88.11,87.66,87.78,134700.0,65.0856,65.1078,64.7753,64.864,134700.0
2009-04-30 15:05:00,87.76,87.77,87.42,87.47,129200.0,64.8492,64.8566,64.5979,64.6349,129200.0
2009-04-30 15:10:00,87.45,87.7,87.44,87.51,224800.0,64.6201,64.8048,64.6127,64.6644,224800.0
2009-04-30 15:15:00,87.5,87.63,87.19,87.35,229800.0,64.657,64.7531,64.428,64.5462,229800.0
2009-04-30 15:20:00,87.35,87.44,87.3,87.39,198700.0,64.5462,64.6127,64.5093,64.5758,198700.0
2009-04-30 15:25:00,87.41,87.57,87.4,87.56,219000.0,64.5905,64.7088,64.5832,64.7014,219000.0
2009-04-30 15:30:00,87.54,87.9,87.5,87.87,211100.0,64.6866,64.9526,64.657,64.9305,211100.0
2009-04-30 15:35:00,87.87,87.96,87.79,87.85,173100.0,64.9305,64.997,64.8713,64.9157,173100.0
2009-04-30 15:40:00,87.84,87.88,87.68,87.88,200400.0,64.9083,64.9378,64.7901,64.9378,200400.0
2009-04-30 15:45:00,87.88,88.1,87.88,87.98,159400.0,64.9378,65.1004,64.9378,65.0117,159400.0
2009-04-30 15:50:00,87.98,88.06,87.73,87.75,176500.0,65.0117,65.0709,64.827,64.8418,176500.0
2009-04-30 15:55:00,87.75,87.83,87.46,87.63,356900.0,64.8418,64.9009,64.6275,64.7531,356900.0
2009-05-01 09:30:00,87.7,87.71,87.42,87.47,59500.0,64.8048,64.8122,64.5979,64.6349,59500.0
2009-05-01 09:35:00,87.43,87.6,87.33,87.34,123300.0,64.6053,64.7309,64.5314,64.5388,123300.0
2009-05-01 09:40:00,87.33,87.4,87.26,87.34,114300.0,64.5314,64.5832,64.4797,64.5388,114300.0
2009-05-01 09:45:00,87.36,87.36,87.18,87.21,83000.0,64.5536,64.5536,64.4206,64.4428,83000.0
2009-05-01 09:50:00,87.23,87.48,87.23,87.48,81400.0,64.4575,64.6423,64.4575,64.6423,81400.0
2009-05-01 09:55:00,87.51,87.64,87.47,87.6,96000.0,64.6644,64.7605,64.6349,64.7309,96000.0
2009-05-01 10:00:00,87.61,87.73,87.39,87.68,139400.0,64.7383,64.827,64.5758,64.7901,139400.0
2009-05-01 10:05:00,87.66,87.68,87.39,87.39,97500.0,64.7753,64.7901,64.5758,64.5758,97500.0
2009-05-01 10:10:00,87.4,87.45,87.27,87.33,90000.0,64.5832,64.6201,64.4871,64.5314,90000.0
2009-05-01 10:15:00,87.33,87.36,87.03,87.04,46500.0,64.5314,64.5536,64.3097,64.3171,46500.0
2009-05-01 10:20:00,87.02,87.05,86.95,87.05,57200.0,64.3024,64.3245,64.2506,64.3245,57200.0
2009-05-01 10:25:00,87.05,87.16,87.02,87.13,28200.0,64.3245,64.4058,64.3024,64.3836,28200.0
2009-05-01 10:30:00,87.14,87.14,87.03,87.11,63300.0,64.391,64.391,64.3097,64.3689,63300.0
2009-05-01 10:35:00,87.1,87.3,87.1,87.3,77600.0,64.3615,64.5093,64.3615,64.5093,77600.0
2009-05-01 10:40:00,87.24,87.28,87.2,87.26,31900.0,64.4649,64.4945,64.4354,64.4797,31900.0
2009-05-01 10:45:00,87.27,87.36,87.25,87.36,21000.0,64.4871,64.5536,64.4723,64.5536,21000.0
2009-05-01 10:50:00,87.35,87.53,87.31,87.46,50100.0,64.5462,64.6792,64.5167,64.6275,50100.0
2009-05-01 10:55:00,87.46,87.48,87.39,87.41,26600.0,64.6275,64.6423,64.5758,64.5905,26600.0
2009-05-01 11:00:00,87.41,87.49,87.38,87.48,29400.0,64.5905,64.6497,64.5684,64.6423,29400.0
2009-05-01 11:05:00,87.47,87.62,87.47,87.56,81500.0,64.6349,64.7457,64.6349,64.7014,81500.0
2009-05-01 11:10:00,87.57,87.86,87.55,87.86,45000.0,64.7088,64.9231,64.694,64.9231,45000.0
2009-05-01 11:15:00,87.86,87.91,87.81,87.81,41600.0,64.9231,64.96,64.8861,64.8861,41600.0
2009-05-01 11:20:00,87.83,87.95,87.81,87.94,33900.0,64.9009,64.9896,64.8861,64.9822,33900.0
2009-05-01 11:25:00,87.93,87.98,87.8,87.85,47900.0,64.9748,65.0117,64.8787,64.9157,47900.0
2009-05-01 11:30:00,87.85,87.85,87.77,87.79,24700.0,64.9157,64.9157,64.8566,64.8713,24700.0
2009-05-01 11:35:00,87.8,87.8,87.71,87.8,53100.0,64.8787,64.8787,64.8122,64.8787,53100.0
2009-05-01 11:40:00,87.81,87.91,87.8,87.81,17100.0,64.8861,64.96,64.8787,64.8861,17100.0
2009-05-01 11:45:00,87.8,87.81,87.73,87.76,39200.0,64.8787,64.8861,64.827,64.8492,39200.0
2009-05-01 11:50:00,87.76,87.79,87.7,87.71,18300.0,64.8492,64.8713,64.8048,64.8122,18300.0
2009-05-01 11:55:00,87.71,87.71,87.59,87.6,21700.0,64.8122,64.8122,64.7236,64.7309,21700.0
2009-05-01 12:00:00,87.62,87.63,87.5,87.55,41600.0,64.7457,64.7531,64.657,64.694,41600.0
2009-05-01 12:05:00,87.55,87.61,87.54,87.61,15800.0,64.694,64.7383,64.6866,64.7383,15800.0
2009-05-01 12:10:00,87.59,87.75,87.52,87.7,32800.0,64.7236,64.8418,64.6718,64.8048,32800.0
2009-05-01 12:15:00,87.68,87.86,87.68,87.79,11600.0,64.7901,64.9231,64.7901,64.8713,11600.0
2009-05-01 12:20:00,87.79,87.81,87.76,87.81,9600.0,64.8713,64.8861,64.8492,64.8861,9600.0
2009-05-01 12:25:00,87.82,87.82,87.59,87.62,97500.0,64.8935,64.8935,64.7236,64.7457,97500.0
2009-05-01 12:30:00,87.61,87.66,87.54,87.61,33800.0,64.7383,64.7753,64.6866,64.7383,33800.0
2009-05-01 12:35:00,87.61,87.93,87.6,87.86,28700.0,64.7383,64.9748,64.7309,64.9231,28700.0
2009-05-01 12:40:00,87.88,87.92,87.79,87.81,35400.0,64.9378,64.9674,64.8713,64.8861,35400.0
2009-05-01 12:45:00,87.8,87.8,87.71,87.73,20700.0,64.8787,64.8787,64.8122,64.827,20700.0
2009-05-01 12:50:00,87.76,87.85,87.64,87.71,57500.0,64.8492,64.9157,64.7605,64.8122,57500.0
2009-05-01 12:55:00,87.71,87.94,87.71,87.86,35800.0,64.8122,64.9822,64.8122,64.9231,35800.0
2009-05-01 13:00:00,87.84,87.88,87.8,87.81,30500.0,64.9083,64.9378,64.8787,64.8861,30500.0
2009-05-01 13:05:00,87.84,87.94,87.76,87.89,55400.0,64.9083,64.9822,64.8492,64.9452,55400.0
2009-05-01 13:10:00,87.9,88.0,87.84,87.97,31500.0,64.9526,65.0265,64.9083,65.0044,31500.0
2009-05-01 13:15:00,87.97,88.08,87.97,88.06,66100.0,65.0044,65.0856,65.0044,65.0709,66100.0
2009-05-01 13:20:00,88.05,88.05,88.0,88.04,17000.0,65.0635,65.0635,65.0265,65.0561,17000.0
2009-05-01 13:25:00,88.04,88.13,88.03,88.12,34500.0,65.0561,65.1226,65.0487,65.1152,34500.0
2009-05-01 13:30:00,88.13,88.18,88.08,88.16,25000.0,65.1226,65.1595,65.0856,65.1447,25000.0
2009-05-01 13:35:00,88.16,88.33,88.09,88.28,48100.0,65.1447,65.2704,65.093,65.2334,48100.0
2009-05-01 13:40:00,88.28,88.44,88.28,88.29,55900.0,65.2334,65.3517,65.2334,65.2408,55900.0
2009-05-01 13:45:00,88.28,88.33,88.25,88.25,21500.0,65.2334,65.2704,65.2113,65.2113,21500.0
2009-05-01 13:50:00,88.28,88.28,88.1,88.17,27400.0,65.2334,65.2334,65.1004,65.1521,27400.0
2009-05-01 13:55:00,88.18,88.18,88.12,88.13,18300.0,65.1595,65.1595,65.1152,65.1226,18300.0
2009-05-01 14:00:00,88.18,88.19,88.09,88.13,27600.0,65.1595,65.1669,65.093,65.1226,27600.0
2009-05-01 14:05:00,88.11,88.3,88.11,88.25,21400.0,65.1078,65.2482,65.1078,65.2113,21400.0
2009-05-01 14:10:00,88.24,88.27,88.05,88.05,39700.0,65.2039,65.226,65.0635,65.0635,39700.0
2009-05-01 14:15:00,88.05,88.11,88.03,88.03,26400.0,65.0635,65.1078,65.0487,65.0487,26400.0
2009-05-01 14:20:00,88.04,88.1,88.04,88.1,19800.0,65.0561,65.1004,65.0561,65.1004,19800.0
2009-05-01 14:25:00,88.09,88.21,88.07,88.08,43900.0,65.093,65.1817,65.0782,65.0856,43900.0
2009-05-01 14:30:00,88.05,88.11,87.99,88.07,17500.0,65.0635,65.1078,65.0191,65.0782,17500.0
2009-05-01 14:35:00,88.07,88.13,87.97,87.97,14200.0,65.0782,65.1226,65.0044,65.0044,14200.0
2009-05-01 14:40:00,87.97,88.0,87.87,87.97,51500.0,65.0044,65.0265,64.9305,65.0044,51500.0
2009-05-01 14:45:00,87.95,88.04,87.89,87.95,30000.0,64.9896,65.0561,64.9452,64.9896,30000.0
2009-05-01 14:50:00,87.93,87.98,87.86,87.94,17700.0,64.9748,65.0117,64.9231,64.9822,17700.0
2009-05-01 14:55:00,87.95,87.95,87.86,87.9,16200.0,64.9896,64.9896,64.9231,64.9526,16200.0
2009-05-01 15:00:00,87.92,88.15,87.89,88.11,26100.0,64.9674,65.1374,64.9452,65.1078,26100.0
2009-05-01 15:05:00,88.09,88.13,87.86,87.87,43200.0,65.093,65.1226,64.9231,64.9305,43200.0
2009-05-01 15:10:00,87.89,87.89,87.64,87.65,30300.0,64.9452,64.9452,64.7605,64.7679,30300.0
2009-05-01 15:15:00,87.62,87.67,87.53,87.53,64000.0,64.7457,64.7827,64.6792,64.6792,64000.0
2009-05-01 15:20:00,87.53,87.67,87.49,87.6,57000.0,64.6792,64.7827,64.6497,64.7309,57000.0
2009-05-01 15:25:00,87.6,87.63,87.48,87.56,31500.0,64.7309,64.7531,64.6423,64.7014,31500.0
2009-05-01 15:30:00,87.55,87.55,87.37,87.48,75100.0,64.694,64.694,64.561,64.6423,75100.0
2009-05-01 15:35:00,87.51,87.65,87.51,87.64,37700.0,64.6644,64.7679,64.6644,64.7605,37700.0
2009-05-01 15:40:00,87.64,87.83,87.62,87.82,65900.0,64.7605,64.9009,64.7457,64.8935,65900.0
2009-05-01 15:45:00,87.81,87.81,87.63,87.68,27100.0,64.8861,64.8861,64.7531,64.7901,27100.0
2009-05-01 15:50:00,87.7,87.78,87.64,87.72,33200.0,64.8048,64.864,64.7605,64.8196,33200.0
2009-05-01 15:55:00,87.72,88.16,87.64,88.12,110800.0,64.8196,65.1447,64.7605,65.1152,110800.0
2009-05-04 09:30:00,88.8,88.85,88.63,88.71,70900.0,65.6177,65.6546,65.492,65.5512,70900.0
2009-05-04 09:35:00,88.73,88.86,88.64,88.81,77900.0,65.5659,65.662,65.4994,65.6251,77900.0
2009-05-04 09:40:00,88.84,89.13,88.84,89.12,49800.0,65.6472,65.8615,65.6472,65.8541,49800.0
2009-05-04 09:45:00,89.18,89.18,89.05,89.11,25800.0,65.8985,65.8985,65.8024,65.8467,25800.0
2009-05-04 09:50:00,89.11,89.2,88.98,89.1,34200.0,65.8467,65.9132,65.7507,65.8394,34200.0
2009-05-04 09:55:00,89.13,89.4,89.1,89.39,54900.0,65.8615,66.061,65.8394,66.0536,54900.0
2009-05-04 10:00:00,89.42,89.87,89.4,89.84,149200.0,66.0758,66.4083,66.061,66.3862,149200.0
2009-05-04 10:05:00,89.8,89.96,89.78,89.78,33700.0,66.3566,66.4748,66.3418,66.3418,33700.0
2009-05-04 10:10:00,89.76,90.0,89.76,89.93,68600.0,66.327,66.5044,66.327,66.4527,68600.0
2009-05-04 10:15:00,89.98,90.02,89.91,89.98,74100.0,66.4896,66.5192,66.4379,66.4896,74100.0
2009-05-04 10:20:00,90.0,90.14,89.99,90.0,26300.0,66.5044,66.6078,66.497,66.5044,26300.0
2009-05-04 10:25:00,90.02,90.06,89.94,90.01,29700.0,66.5192,66.5487,66.4601,66.5118,29700.0
2009-05-04 10:30:00,90.0,90.0,89.92,89.96,13300.0,66.5044,66.5044,66.4453,66.4748,13300.0
2009-05-04 10:35:00,89.96,90.0,89.94,89.98,6000.0,66.4748,66.5044,66.4601,66.4896,6000.0
2009-05-04 10:40:00,89.98,90.0,89.83,89.88,39900.0,66.4896,66.5044,66.3788,66.4157,39900.0
2009-05-04 10:45:00,89.87,89.95,89.85,89.95,33400.0,66.4083,66.4674,66.3936,66.4674,33400.0
2009-05-04 10:50:00,89.96,90.01,89.91,89.92,30700.0,66.4748,66.5118,66.4379,66.4453,30700.0
2009-05-04 10:55:00,89.91,89.93,89.8,89.86,20900.0,66.4379,66.4527,66.3566,66.4009,20900.0
2009-05-04 11:00:00,89.87,90.15,89.87,90.14,50700.0,66.4083,66.6152,66.4083,66.6078,50700.0
2009-05-04 11:05:00,90.15,90.25,90.12,90.15,35500.0,66.6152,66.6891,66.5931,66.6152,35500.0
2009-05-04 11:10:00,90.15,90.28,90.14,90.25,17800.0,66.6152,66.7113,66.6078,66.6891,17800.0
2009-05-04 11:15:00,90.25,90.28,90.11,90.12,27500.0,66.6891,66.7113,66.5857,66.5931,27500.0
2009-05-04 11:20:00,90.13,90.19,90.02,90.02,31000.0,66.6005,66.6448,66.5192,66.5192,31000.0
2009-05-04 11:25:00,90.05,90.1,89.99,90.1,41300.0,66.5413,66.5783,66.497,66.5783,41300.0
2009-05-04 11:30:00,90.1,90.17,90.05,90.16,38000.0,66.5783,66.63,66.5413,66.6226,38000.0
2009-05-04 11:35:00,90.16,90.16,90.02,90.05,31200.0,66.6226,66.6226,66.5192,66.5413,31200.0
2009-05-04 11:40:00,90.04,90.04,89.86,89.91,38700.0,66.534,66.534,66.4009,66.4379,38700.0
2009-05-04 11:45:00,89.92,90.07,89.92,89.98,37800.0,66.4453,66.5561,66.4453,66.4896,37800.0
2009-05-04 11:50:00,89.98,90.05,89.84,89.84,18800.0,66.4896,66.5413,66.3862,66.3862,18800.0
2009-05-04 11:55:00,89.85,89.91,89.82,89.9,18400.0,66.3936,66.4379,66.3714,66.4305,18400.0
2009-05-04 12:00:00,89.91,90.18,89.88,90.18,29400.0,66.4379,66.6374,66.4157,66.6374,29400.0
2009-05-04 12:05:00,90.18,90.18,89.87,89.87,251700.0,66.6374,66.6374,66.4083,66.4083,251700.0
2009-05-04 12:10:00,89.87,89.9,89.75,89.77,71000.0,66.4083,66.4305,66.3197,66.3344,71000.0
2009-05-04 12:15:00,89.75,89.77,89.67,89.75,46400.0,66.3197,66.3344,66.2605,66.3197,46400.0
2009-05-04 12:20:00,89.75,89.81,89.6,89.63,30200.0,66.3197,66.364,66.2088,66.231,30200.0
2009-05-04 12:25:00,89.66,89.75,89.62,89.69,29700.0,66.2532,66.3197,66.2236,66.2753,29700.0
2009-05-04 12:30:00,89.71,89.77,89.65,89.74,42000.0,66.2901,66.3344,66.2458,66.3123,42000.0
2009-05-04 12:35:00,89.73,89.85,89.7,89.81,26400.0,66.3049,66.3936,66.2827,66.364,26400.0
2009-05-04 12:40:00,89.77,89.98,89.75,89.94,121300.0,66.3344,66.4896,66.3197,66.4601,121300.0
2009-05-04 12:45:00,89.95,90.03,89.94,89.97,14400.0,66.4674,66.5266,66.4601,66.4822,14400.0
2009-05-04 12:50:00,89.96,89.96,89.82,89.85,51200.0,66.4748,66.4748,66.3714,66.3936,51200.0
2009-05-04 12:55:00,89.87,89.93,89.84,89.88,20400.0,66.4083,66.4527,66.3862,66.4157,20400.0
2009-05-04 13:00:00,89.9,89.92,89.83,89.92,14700.0,66.4305,66.4453,66.3788,66.4453,14700.0
2009-05-04 13:05:00,89.95,90.03,89.93,90.0,10300.0,66.4674,66.5266,66.4527,66.5044,10300.0
2009-05-04 13:10:00,89.98,90.05,89.98,90.03,61300.0,66.4896,66.5413,66.4896,66.5266,61300.0
2009-05-04 13:15:00,90.02,90.02,89.87,89.88,23000.0,66.5192,66.5192,66.4083,66.4157,23000.0
2009-05-04 13:20:00,89.88,90.11,89.88,90.11,31400.0,66.4157,66.5857,66.4157,66.5857,31400.0
2009-05-04 13:25:00,90.1,90.13,90.01,90.07,8400.0,66.5783,66.6005,66.5118,66.5561,8400.0
2009-05-04 13:30:00,90.07,90.25,90.07,90.24,22500.0,66.5561,66.6891,66.5561,66.6817,22500.0
2009-05-04 13:35:00,90.24,90.27,90.2,90.25,28300.0,66.6817,66.7039,66.6522,66.6891,28300.0
2009-05-04 13:40:00,90.25,90.27,90.18,90.27,29200.0,66.6891,66.7039,66.6374,66.7039,29200.0
2009-05-04 13:45:00,90.24,90.36,90.24,90.27,32300.0,66.6817,66.7704,66.6817,66.7039,32300.0
2009-05-04 13:50:00,90.27,90.34,90.17,90.17,42900.0,66.7039,66.7556,66.63,66.63,42900.0
2009-05-04 13:55:00,90.18,90.26,90.15,90.26,14600.0,66.6374,66.6965,66.6152,66.6965,14600.0
2009-05-04 14:00:00,90.28,90.33,90.17,90.24,27900.0,66.7113,66.7482,66.63,66.6817,27900.0
2009-05-04 14:05:00,90.24,90.27,90.04,90.06,24000.0,66.6817,66.7039,66.534,66.5487,24000.0
2009-05-04 14:10:00,90.05,90.15,90.04,90.14,19500.0,66.5413,66.6152,66.534,66.6078,19500.0
2009-05-04 14:15:00,90.15,90.32,90.12,90.29,43200.0,66.6152,66.7409,66.5931,66.7187,43200.0
2009-05-04 14:20:00,90.3,90.37,90.24,90.28,41000.0,66.7261,66.7778,66.6817,66.7113,41000.0
2009-05-04 14:25:00,90.29,90.49,90.24,90.47,34000.0,66.7187,66.8665,66.6817,66.8517,34000.0
2009-05-04 14:30:00,90.47,90.49,90.4,90.42,29900.0,66.8517,66.8665,66.8,66.8147,29900.0
2009-05-04 14:35:00,90.42,90.49,90.27,90.33,33100.0,66.8147,66.8665,66.7039,66.7482,33100.0
2009-05-04 14:40:00,90.35,90.44,90.26,90.42,27000.0,66.763,66.8295,66.6965,66.8147,27000.0
2009-05-04 14:45:00,90.44,90.5,90.32,90.42,29400.0,66.8295,66.8739,66.7409,66.8147,29400.0
2009-05-04 14:50:00,90.43,90.43,90.29,90.34,63800.0,66.8221,66.8221,66.7187,66.7556,63800.0
2009-05-04 14:55:00,90.35,90.38,90.21,90.3,33100.0,66.763,66.7852,66.6596,66.7261,33100.0
2009-05-04 15:00:00,90.34,90.45,90.3,90.45,63400.0,66.7556,66.8369,66.7261,66.8369,63400.0
2009-05-04 15:05:00,90.47,90.51,90.36,90.41,40900.0,66.8517,66.8813,66.7704,66.8074,40900.0
2009-05-04 15:10:00,90.42,90.45,90.33,90.39,64000.0,66.8147,66.8369,66.7482,66.7926,64000.0
2009-05-04 15:15:00,90.39,90.54,90.39,90.54,35600.0,66.7926,66.9034,66.7926,66.9034,35600.0
2009-05-04 15:20:00,90.57,90.57,90.37,90.38,31500.0,66.9256,66.9256,66.7778,66.7852,31500.0
2009-05-04 15:25:00,90.37,90.49,90.37,90.44,47200.0,66.7778,66.8665,66.7778,66.8295,47200.0
2009-05-04 15:30:00,90.44,90.55,90.26,90.28,46800.0,66.8295,66.9108,66.6965,66.7113,46800.0
2009-05-04 15:35:00,90.29,90.44,90.26,90.35,65300.0,66.7187,66.8295,66.6965,66.763,65300.0
2009-05-04 15:40:00,90.4,90.56,90.33,90.53,60100.0,66.8,66.9182,66.7482,66.896,60100.0
2009-05-04 15:45:00,90.53,90.54,90.37,90.44,59600.0,66.896,66.9034,66.7778,66.8295,59600.0
2009-05-04 15:50:00,90.44,90.79,90.44,90.79,91400.0,66.8295,67.0882,66.8295,67.0882,91400.0
2009-05-04 15:55:00,90.78,91.17,90.77,91.15,76100.0,67.0808,67.369,67.0734,67.3542,76100.0
2009-05-05 09:30:00,90.83,90.98,90.77,90.92,73100.0,67.1177,67.2286,67.0734,67.1842,73100.0
2009-05-05 09:35:00,90.89,91.16,90.87,91.14,55000.0,67.162,67.3616,67.1473,67.3468,55000.0
2009-05-05 09:40:00,91.14,91.16,90.87,90.91,56600.0,67.3468,67.3616,67.1473,67.1768,56600.0
2009-05-05 09:45:00,90.91,90.91,90.62,90.78,79700.0,67.1768,67.1768,66.9625,67.0808,79700.0
2009-05-05 09:50:00,90.76,90.83,90.62,90.83,69100.0,67.066,67.1177,66.9625,67.1177,69100.0
2009-05-05 09:55:00,90.83,90.93,90.77,90.92,56000.0,67.1177,67.1916,67.0734,67.1842,56000.0
2009-05-05 10:00:00,90.93,91.08,90.68,90.9,289500.0,67.1916,67.3024,67.0069,67.1694,289500.0
2009-05-05 10:05:00,90.9,91.13,90.75,90.76,147300.0,67.1694,67.3394,67.0586,67.066,147300.0
2009-05-05 10:10:00,90.76,91.03,90.76,90.96,45300.0,67.066,67.2655,67.066,67.2138,45300.0
2009-05-05 10:15:00,90.95,91.05,90.92,91.0,51100.0,67.2064,67.2803,67.1842,67.2433,51100.0
2009-05-05 10:20:00,91.0,91.02,90.67,90.69,87400.0,67.2433,67.2581,66.9995,67.0143,87400.0
2009-05-05 10:25:00,90.68,90.8,90.63,90.69,77700.0,67.0069,67.0955,66.9699,67.0143,77700.0
2009-05-05 10:30:00,90.73,90.73,90.5,90.55,60500.0,67.0438,67.0438,66.8739,66.9108,60500.0
2009-05-05 10:35:00,90.54,90.59,90.35,90.41,80000.0,66.9034,66.9404,66.763,66.8074,80000.0
2009-05-05 10:40:00,90.41,90.43,90.32,90.41,77200.0,66.8074,66.8221,66.7409,66.8074,77200.0
2009-05-05 10:45:00,90.41,90.45,90.28,90.31,91900.0,66.8074,66.8369,66.7113,66.7335,91900.0
2009-05-05 10:50:00,90.32,90.39,90.25,90.37,53300.0,66.7409,66.7926,66.6891,66.7778,53300.0
2009-05-05 10:55:00,90.38,90.38,90.12,90.12,83400.0,66.7852,66.7852,66.5931,66.5931,83400.0
2009-05-05 11:00:00,90.11,90.3,90.11,90.28,33300.0,66.5857,66.7261,66.5857,66.7113,33300.0
2009-05-05 11:05:00,90.28,90.35,90.22,90.29,68500.0,66.7113,66.763,66.667,66.7187,68500.0
2009-05-05 11:10:00,90.27,90.41,90.25,90.3,38800.0,66.7039,66.8074,66.6891,66.7261,38800.0
2009-05-05 11:15:00,90.3,90.38,90.28,90.3,41300.0,66.7261,66.7852,66.7113,66.7261,41300.0
2009-05-05 11:20:00,90.3,90.4,90.24,90.34,38300.0,66.7261,66.8,66.6817,66.7556,38300.0
2009-05-05 11:25:00,90.34,90.45,90.32,90.39,37800.0,66.7556,66.8369,66.7409,66.7926,37800.0
2009-05-05 11:30:00,90.39,90.52,90.39,90.48,66700.0,66.7926,66.8886,66.7926,66.8591,66700.0
2009-05-05 11:35:00,90.48,90.6,90.45,90.55,59900.0,66.8591,66.9478,66.8369,66.9108,59900.0
2009-05-05 11:40:00,90.55,90.65,90.54,90.65,33700.0,66.9108,66.9847,66.9034,66.9847,33700.0
2009-05-05 11:45:00,90.65,90.71,90.6,90.63,102500.0,66.9847,67.029,66.9478,66.9699,102500.0
2009-05-05 11:50:00,90.62,90.68,90.55,90.56,47400.0,66.9625,67.0069,66.9108,66.9182,47400.0
2009-05-05 11:55:00,90.57,90.7,90.55,90.59,60200.0,66.9256,67.0217,66.9108,66.9404,60200.0
2009-05-05 12:00:00,90.6,90.64,90.51,90.54,44000.0,66.9478,66.9773,66.8813,66.9034,44000.0
2009-05-05 12:05:00,90.53,90.65,90.52,90.65,36300.0,66.896,66.9847,66.8886,66.9847,36300.0
2009-05-05 12:10:00,90.65,90.65,90.54,90.59,26100.0,66.9847,66.9847,66.9034,66.9404,26100.0
2009-05-05 12:15:00,90.59,90.69,90.57,90.66,24200.0,66.9404,67.0143,66.9256,66.9921,24200.0
2009-05-05 12:20:00,90.66,90.71,90.53,90.54,22800.0,66.9921,67.029,66.896,66.9034,22800.0
2009-05-05 12:25:00,90.56,90.65,90.55,90.65,21000.0,66.9182,66.9847,66.9108,66.9847,21000.0
2009-05-05 12:30:00,90.64,90.65,90.54,90.57,34100.0,66.9773,66.9847,66.9034,66.9256,34100.0
2009-05-05 12:35:00,90.56,90.56,90.38,90.43,32200.0,66.9182,66.9182,66.7852,66.8221,32200.0
2009-05-05 12:40:00,90.42,90.43,90.33,90.35,38600.0,66.8147,66.8221,66.7482,66.763,38600.0
2009-05-05 12:45:00,90.37,90.43,90.34,90.43,22400.0,66.7778,66.8221,66.7556,66.8221,22400.0
2009-05-05 12:50:00,90.44,90.47,90.34,90.45,25800.0,66.8295,66.8517,66.7556,66.8369,25800.0
2009-05-05 12:55:00,90.44,90.5,90.43,90.45,18100.0,66.8295,66.8739,66.8221,66.8369,18100.0
2009-05-05 13:00:00,90.44,90.54,90.38,90.54,49000.0,66.8295,66.9034,66.7852,66.9034,49000.0
2009-05-05 13:05:00,90.54,90.64,90.54,90.55,42900.0,66.9034,66.9773,66.9034,66.9108,42900.0
2009-05-05 13:10:00,90.56,90.61,90.46,90.48,81100.0,66.9182,66.9551,66.8443,66.8591,81100.0
2009-05-05 13:15:00,90.48,90.48,90.32,90.44,49600.0,66.8591,66.8591,66.7409,66.8295,49600.0
2009-05-05 13:20:00,90.45,90.49,90.34,90.36,36600.0,66.8369,66.8665,66.7556,66.7704,36600.0
2009-05-05 13:25:00,90.36,90.45,90.29,90.33,40000.0,66.7704,66.8369,66.7187,66.7482,40000.0
2009-05-05 13:30:00,90.33,90.37,90.24,90.27,44100.0,66.7482,66.7778,66.6817,66.7039,44100.0
2009-05-05 13:35:00,90.27,90.35,90.27,90.33,19200.0,66.7039,66.763,66.7039,66.7482,19200.0
2009-05-05 13:40:00,90.35,90.4,90.29,90.34,35000.0,66.763,66.8,66.7187,66.7556,35000.0
2009-05-05 13:45:00,90.33,90.37,90.24,90.37,46600.0,66.7482,66.7778,66.6817,66.7778,46600.0
2009-05-05 13:50:00,90.39,90.51,90.39,90.51,32800.0,66.7926,66.8813,66.7926,66.8813,32800.0
2009-05-05 13:55:00,90.5,90.51,90.42,90.44,40000.0,66.8739,66.8813,66.8147,66.8295,40000.0
2009-05-05 14:00:00,90.44,90.47,90.35,90.37,26200.0,66.8295,66.8517,66.763,66.7778,26200.0
2009-05-05 14:05:00,90.37,90.5,90.36,90.5,29900.0,66.7778,66.8739,66.7704,66.8739,29900.0
2009-05-05 14:10:00,90.5,90.64,90.49,90.57,36600.0,66.8739,66.9773,66.8665,66.9256,36600.0
2009-05-05 14:15:00,90.55,90.58,90.5,90.54,52800.0,66.9108,66.933,66.8739,66.9034,52800.0
2009-05-05 14:20:00,90.55,90.56,90.26,90.26,29900.0,66.9108,66.9182,66.6965,66.6965,29900.0
2009-05-05 14:25:00,90.25,90.29,90.12,90.12,65100.0,66.6891,66.7187,66.5931,66.5931,65100.0
2009-05-05 14:30:00,90.14,90.25,90.1,90.22,60800.0,66.6078,66.6891,66.5783,66.667,60800.0
2009-05-05 14:35:00,90.21,90.34,90.21,90.29,77800.0,66.6596,66.7556,66.6596,66.7187,77800.0
2009-05-05 14:40:00,90.29,90.33,90.21,90.25,82000.0,66.7187,66.7482,66.6596,66.6891,82000.0
2009-05-05 14:45:00,90.27,90.43,90.21,90.4,63800.0,66.7039,66.8221,66.6596,66.8,63800.0
2009-05-05 14:50:00,90.4,90.48,90.34,90.39,40800.0,66.8,66.8591,66.7556,66.7926,40800.0
2009-05-05 14:55:00,90.4,90.5,90.32,90.32,57800.0,66.8,66.8739,66.7409,66.7409,57800.0
2009-05-05 15:00:00,90.32,90.45,90.3,90.4,55600.0,66.7409,66.8369,66.7261,66.8,55600.0
2009-05-05 15:05:00,90.39,90.61,90.38,90.51,94200.0,66.7926,66.9551,66.7852,66.8813,94200.0
2009-05-05 15:10:00,90.51,90.51,90.29,90.41,81400.0,66.8813,66.8813,66.7187,66.8074,81400.0
2009-05-05 15:15:00,90.41,90.53,90.37,90.48,79000.0,66.8074,66.896,66.7778,66.8591,79000.0
2009-05-05 15:20:00,90.5,90.53,90.35,90.43,94200.0,66.8739,66.896,66.763,66.8221,94200.0
2009-05-05 15:25:00,90.43,90.6,90.4,90.51,98300.0,66.8221,66.9478,66.8,66.8813,98300.0
2009-05-05 15:30:00,90.52,90.85,90.52,90.76,82900.0,66.8886,67.1325,66.8886,67.066,82900.0
2009-05-05 15:35:00,90.78,90.83,90.65,90.68,98400.0,67.0808,67.1177,66.9847,67.0069,98400.0
2009-05-05 15:40:00,90.68,90.82,90.68,90.74,79700.0,67.0069,67.1103,67.0069,67.0512,79700.0
2009-05-05 15:45:00,90.75,90.94,90.73,90.85,69100.0,67.0586,67.199,67.0438,67.1325,69100.0
2009-05-05 15:50:00,90.87,90.92,90.61,90.67,145100.0,67.1473,67.1842,66.9551,66.9995,145100.0
2009-05-05 15:55:00,90.69,90.77,90.53,90.76,120500.0,67.0143,67.0734,66.896,67.066,120500.0
2009-05-06 09:30:00,91.95,91.97,91.81,91.85,188500.0,67.9453,67.9601,67.8419,67.8714,188500.0
2009-05-06 09:35:00,91.84,91.92,91.63,91.67,64100.0,67.864,67.9232,67.7089,67.7384,64100.0
2009-05-06 09:40:00,91.66,91.7,91.55,91.6,68400.0,67.731,67.7606,67.6497,67.6867,68400.0
2009-05-06 09:45:00,91.64,91.64,91.5,91.56,44900.0,67.7163,67.7163,67.6128,67.6571,44900.0
2009-05-06 09:50:00,91.62,91.83,91.51,91.77,41000.0,67.7015,67.8567,67.6202,67.8123,41000.0
2009-05-06 09:55:00,91.79,91.89,91.75,91.79,113900.0,67.8271,67.901,67.7975,67.8271,113900.0
2009-05-06 10:00:00,91.8,91.87,91.49,91.56,103900.0,67.8345,67.8862,67.6054,67.6571,103900.0
2009-05-06 10:05:00,91.55,91.55,91.35,91.45,60700.0,67.6497,67.6497,67.502,67.5759,60700.0
2009-05-06 10:10:00,91.45,91.51,91.35,91.39,125000.0,67.5759,67.6202,67.502,67.5315,125000.0
2009-05-06 10:15:00,91.4,91.52,91.28,91.31,60500.0,67.5389,67.6276,67.4502,67.4724,60500.0
2009-05-06 10:20:00,91.33,91.36,91.06,91.06,56700.0,67.4872,67.5093,67.2877,67.2877,56700.0
2009-05-06 10:25:00,91.09,91.15,90.88,90.89,44300.0,67.3098,67.3542,67.1547,67.162,44300.0
2009-05-06 10:30:00,90.9,91.05,90.86,91.05,46900.0,67.1694,67.2803,67.1399,67.2803,46900.0
2009-05-06 10:35:00,91.06,91.15,91.02,91.1,54500.0,67.2877,67.3542,67.2581,67.3172,54500.0
2009-05-06 10:40:00,91.11,91.2,90.96,90.99,38500.0,67.3246,67.3911,67.2138,67.2359,38500.0
2009-05-06 10:45:00,91.01,91.12,91.01,91.03,32300.0,67.2507,67.332,67.2507,67.2655,32300.0
2009-05-06 10:50:00,91.03,91.2,91.03,91.08,27700.0,67.2655,67.3911,67.2655,67.3024,27700.0
2009-05-06 10:55:00,91.03,91.33,91.01,91.33,70700.0,67.2655,67.4872,67.2507,67.4872,70700.0
2009-05-06 11:00:00,91.34,91.42,91.29,91.35,43400.0,67.4946,67.5537,67.4576,67.502,43400.0
2009-05-06 11:05:00,91.35,91.38,91.12,91.26,88400.0,67.502,67.5241,67.332,67.4355,88400.0
2009-05-06 11:10:00,91.25,91.35,91.23,91.28,72000.0,67.4281,67.502,67.4133,67.4502,72000.0
2009-05-06 11:15:00,91.24,91.28,91.06,91.08,43600.0,67.4207,67.4502,67.2877,67.3024,43600.0
2009-05-06 11:20:00,91.05,91.08,90.96,91.0,47100.0,67.2803,67.3024,67.2138,67.2433,47100.0
2009-05-06 11:25:00,91.01,91.13,90.97,91.08,32800.0,67.2507,67.3394,67.2212,67.3024,32800.0
2009-05-06 11:30:00,91.08,91.17,91.0,91.1,55500.0,67.3024,67.369,67.2433,67.3172,55500.0
2009-05-06 11:35:00,91.1,91.35,91.1,91.3,43100.0,67.3172,67.502,67.3172,67.465,43100.0
2009-05-06 11:40:00,91.28,91.32,91.24,91.32,46700.0,67.4502,67.4798,67.4207,67.4798,46700.0
2009-05-06 11:45:00,91.3,91.32,91.26,91.27,21800.0,67.465,67.4798,67.4355,67.4428,21800.0
2009-05-06 11:50:00,91.27,91.34,91.2,91.21,24900.0,67.4428,67.4946,67.3911,67.3985,24900.0
2009-05-06 11:55:00,91.22,91.53,91.21,91.53,80200.0,67.4059,67.635,67.3985,67.635,80200.0
2009-05-06 12:00:00,91.52,91.6,91.48,91.5,45700.0,67.6276,67.6867,67.598,67.6128,45700.0
2009-05-06 12:05:00,91.53,91.58,91.47,91.5,61400.0,67.635,67.6719,67.5906,67.6128,61400.0
2009-05-06 12:10:00,91.53,91.65,91.53,91.63,25500.0,67.635,67.7236,67.635,67.7089,25500.0
2009-05-06 12:15:00,91.66,91.73,91.65,91.69,32400.0,67.731,67.7828,67.7236,67.7532,32400.0
2009-05-06 12:20:00,91.71,91.73,91.62,91.65,19400.0,67.768,67.7828,67.7015,67.7236,19400.0
2009-05-06 12:25:00,91.67,91.83,91.64,91.81,22500.0,67.7384,67.8567,67.7163,67.8419,22500.0
2009-05-06 12:30:00,91.82,91.82,91.67,91.68,29100.0,67.8493,67.8493,67.7384,67.7458,29100.0
2009-05-06 12:35:00,91.7,91.73,91.58,91.6,42900.0,67.7606,67.7828,67.6719,67.6867,42900.0
2009-05-06 12:40:00,91.6,91.66,91.59,91.6,15700.0,67.6867,67.731,67.6793,67.6867,15700.0
2009-05-06 12:45:00,91.61,91.66,91.6,91.62,19400.0,67.6941,67.731,67.6867,67.7015,19400.0
2009-05-06 12:50:00,91.6,91.65,91.6,91.64,30200.0,67.6867,67.7236,67.6867,67.7163,30200.0
2009-05-06 12:55:00,91.66,91.69,91.4,91.44,22300.0,67.731,67.7532,67.5389,67.5685,22300.0
2009-05-06 13:00:00,91.45,91.53,91.4,91.43,20600.0,67.5759,67.635,67.5389,67.5611,20600.0
2009-05-06 13:05:00,91.42,91.46,91.25,91.3,40800.0,67.5537,67.5832,67.4281,67.465,40800.0
2009-05-06 13:10:00,91.25,91.35,91.21,91.35,60600.0,67.4281,67.502,67.3985,67.502,60600.0
2009-05-06 13:15:00,91.36,91.37,91.28,91.34,27600.0,67.5093,67.5167,67.4502,67.4946,27600.0
2009-05-06 13:20:00,91.35,91.54,91.27,91.34,40500.0,67.502,67.6424,67.4428,67.4946,40500.0
2009-05-06 13:25:00,91.34,91.4,91.26,91.26,25900.0,67.4946,67.5389,67.4355,67.4355,25900.0
2009-05-06 13:30:00,91.2,91.48,91.14,91.39,138700.0,67.3911,67.598,67.3468,67.5315,138700.0
2009-05-06 13:35:00,91.41,91.48,91.4,91.42,56600.0,67.5463,67.598,67.5389,67.5537,56600.0
2009-05-06 13:40:00,91.42,91.53,91.34,91.52,400700.0,67.5537,67.635,67.4946,67.6276,400700.0
2009-05-06 13:45:00,91.53,91.6,91.51,91.54,301900.0,67.635,67.6867,67.6202,67.6424,301900.0
2009-05-06 13:50:00,91.52,91.86,91.48,91.82,70100.0,67.6276,67.8788,67.598,67.8493,70100.0
2009-05-06 13:55:00,91.77,92.0,91.77,91.97,84000.0,67.8123,67.9823,67.8123,67.9601,84000.0
2009-05-06 14:00:00,91.98,92.06,91.96,91.97,48200.0,67.9675,68.0266,67.9527,67.9601,48200.0
2009-05-06 14:05:00,91.95,92.04,91.91,92.02,87700.0,67.9453,68.0118,67.9158,67.997,87700.0
2009-05-06 14:10:00,92.02,92.02,91.92,91.97,102600.0,67.997,67.997,67.9232,67.9601,102600.0
2009-05-06 14:15:00,91.97,92.05,91.92,91.97,72100.0,67.9601,68.0192,67.9232,67.9601,72100.0
2009-05-06 14:20:00,91.99,92.2,91.99,92.19,60600.0,67.9749,68.1301,67.9749,68.1227,60600.0
2009-05-06 14:25:00,92.16,92.3,92.14,92.28,38000.0,68.1005,68.204,68.0857,68.1892,38000.0
2009-05-06 14:30:00,92.28,92.45,92.27,92.31,57800.0,68.1892,68.3148,68.1818,68.2113,57800.0
2009-05-06 14:35:00,92.32,92.36,92.27,92.36,50300.0,68.2187,68.2483,68.1818,68.2483,50300.0
2009-05-06 14:40:00,92.36,92.37,92.09,92.2,61300.0,68.2483,68.2557,68.0488,68.1301,61300.0
2009-05-06 14:45:00,92.2,92.37,92.17,92.35,42700.0,68.1301,68.2557,68.1079,68.2409,42700.0
2009-05-06 14:50:00,92.35,92.4,92.25,92.33,21900.0,68.2409,68.2778,68.167,68.2261,21900.0
2009-05-06 14:55:00,92.34,92.43,92.17,92.21,54900.0,68.2335,68.3,68.1079,68.1374,54900.0
2009-05-06 15:00:00,92.23,92.36,92.06,92.12,86900.0,68.1522,68.2483,68.0266,68.0709,86900.0
2009-05-06 15:05:00,92.12,92.27,92.06,92.25,64300.0,68.0709,68.1818,68.0266,68.167,64300.0
2009-05-06 15:10:00,92.24,92.27,92.05,92.08,36300.0,68.1596,68.1818,68.0192,68.0414,36300.0
2009-05-06 15:15:00,92.07,92.09,91.95,91.96,43600.0,68.034,68.0488,67.9453,67.9527,43600.0
2009-05-06 15:20:00,91.96,92.07,91.67,91.68,70700.0,67.9527,68.034,67.7384,67.7458,70700.0
2009-05-06 15:25:00,91.68,91.8,91.52,91.8,89200.0,67.7458,67.8345,67.6276,67.8345,89200.0
2009-05-06 15:30:00,91.78,91.95,91.66,91.86,65500.0,67.8197,67.9453,67.731,67.8788,65500.0
2009-05-06 15:35:00,91.84,91.93,91.59,91.66,98300.0,67.864,67.9305,67.6793,67.731,98300.0
2009-05-06 15:40:00,91.7,92.08,91.7,92.01,147100.0,67.7606,68.0414,67.7606,67.9897,147100.0
2009-05-06 15:45:00,91.99,92.11,91.9,92.1,87900.0,67.9749,68.0636,67.9084,68.0562,87900.0
2009-05-06 15:50:00,92.16,92.28,91.88,91.95,97700.0,68.1005,68.1892,67.8936,67.9453,97700.0
2009-05-06 15:55:00,91.95,92.37,91.95,92.37,120400.0,67.9453,68.2557,67.9453,68.2557,120400.0
2009-05-07 09:30:00,93.27,93.37,93.18,93.36,358800.0,68.9207,68.9946,68.8542,68.9872,358800.0
2009-05-07 09:35:00,93.35,93.38,93.2,93.32,34500.0,68.9798,69.002,68.869,68.9577,34500.0
2009-05-07 09:40:00,93.34,93.39,93.2,93.24,84900.0,68.9724,69.0094,68.869,68.8986,84900.0
2009-05-07 09:45:00,93.21,93.28,92.7,92.7,97200.0,68.8764,68.9281,68.4995,68.4995,97200.0
2009-05-07 09:50:00,92.67,92.79,92.62,92.63,65400.0,68.4774,68.566,68.4404,68.4478,65400.0
2009-05-07 09:55:00,92.6,92.86,92.58,92.7,79100.0,68.4256,68.6178,68.4109,68.4995,79100.0
2009-05-07 10:00:00,92.67,92.81,92.57,92.6,92000.0,68.4774,68.5808,68.4035,68.4256,92000.0
2009-05-07 10:05:00,92.61,92.61,92.12,92.34,154100.0,68.433,68.433,68.0709,68.2335,154100.0
2009-05-07 10:10:00,92.34,92.35,92.05,92.16,88600.0,68.2335,68.2409,68.0192,68.1005,88600.0
2009-05-07 10:15:00,92.11,92.45,92.02,92.4,75200.0,68.0636,68.3148,67.997,68.2778,75200.0
2009-05-07 10:20:00,92.38,92.42,92.04,92.04,51100.0,68.2631,68.2926,68.0118,68.0118,51100.0
2009-05-07 10:25:00,92.02,92.03,91.71,91.82,126800.0,67.997,68.0044,67.768,67.8493,126800.0
2009-05-07 10:30:00,91.83,91.85,91.65,91.72,73900.0,67.8567,67.8714,67.7236,67.7754,73900.0
2009-05-07 10:35:00,91.72,91.9,91.6,91.9,40800.0,67.7754,67.9084,67.6867,67.9084,40800.0
2009-05-07 10:40:00,91.89,91.9,91.75,91.79,121200.0,67.901,67.9084,67.7975,67.8271,121200.0
2009-05-07 10:45:00,91.79,92.05,91.79,92.05,38600.0,67.8271,68.0192,67.8271,68.0192,38600.0
2009-05-07 10:50:00,92.06,92.18,91.96,92.13,43600.0,68.0266,68.1153,67.9527,68.0783,43600.0
2009-05-07 10:55:00,92.1,92.11,91.98,91.99,44200.0,68.0562,68.0636,67.9675,67.9749,44200.0
2009-05-07 11:00:00,92.0,92.12,91.8,91.8,58700.0,67.9823,68.0709,67.8345,67.8345,58700.0
2009-05-07 11:05:00,91.82,91.84,91.7,91.72,40500.0,67.8493,67.864,67.7606,67.7754,40500.0
2009-05-07 11:10:00,91.7,91.75,91.45,91.45,32300.0,67.7606,67.7975,67.5759,67.5759,32300.0
2009-05-07 11:15:00,91.45,91.63,91.42,91.45,132900.0,67.5759,67.7089,67.5537,67.5759,132900.0
2009-05-07 11:20:00,91.47,91.55,91.4,91.43,30200.0,67.5906,67.6497,67.5389,67.5611,30200.0
2009-05-07 11:25:00,91.44,91.6,91.42,91.6,32400.0,67.5685,67.6867,67.5537,67.6867,32400.0
2009-05-07 11:30:00,91.57,91.62,91.51,91.58,32100.0,67.6645,67.7015,67.6202,67.6719,32100.0
2009-05-07 11:35:00,91.57,91.76,91.56,91.67,19400.0,67.6645,67.8049,67.6571,67.7384,19400.0
2009-05-07 11:40:00,91.68,91.76,91.66,91.74,23700.0,67.7458,67.8049,67.731,67.7901,23700.0
2009-05-07 11:45:00,91.7,91.74,91.61,91.62,46600.0,67.7606,67.7901,67.6941,67.7015,46600.0
2009-05-07 11:50:00,91.63,91.94,91.63,91.9,19500.0,67.7089,67.9379,67.7089,67.9084,19500.0
2009-05-07 11:55:00,91.9,91.9,91.78,91.87,32900.0,67.9084,67.9084,67.8197,67.8862,32900.0
2009-05-07 12:00:00,91.88,91.88,91.73,91.73,107900.0,67.8936,67.8936,67.7828,67.7828,107900.0
2009-05-07 12:05:00,91.73,91.73,91.63,91.63,18300.0,67.7828,67.7828,67.7089,67.7089,18300.0
2009-05-07 12:10:00,91.64,91.73,91.57,91.68,54900.0,67.7163,67.7828,67.6645,67.7458,54900.0
2009-05-07 12:15:00,91.66,91.66,91.61,91.65,38300.0,67.731,67.731,67.6941,67.7236,38300.0
2009-05-07 12:20:00,91.62,91.78,91.62,91.73,23500.0,67.7015,67.8197,67.7015,67.7828,23500.0
2009-05-07 12:25:00,91.75,91.75,91.65,91.68,20000.0,67.7975,67.7975,67.7236,67.7458,20000.0
2009-05-07 12:30:00,91.68,91.75,91.63,91.7,23300.0,67.7458,67.7975,67.7089,67.7606,23300.0
2009-05-07 12:35:00,91.71,91.76,91.65,91.72,35100.0,67.768,67.8049,67.7236,67.7754,35100.0
2009-05-07 12:40:00,91.73,91.99,91.73,91.97,44500.0,67.7828,67.9749,67.7828,67.9601,44500.0
2009-05-07 12:45:00,91.95,91.99,91.88,91.92,38100.0,67.9453,67.9749,67.8936,67.9232,38100.0
2009-05-07 12:50:00,91.92,91.92,91.78,91.81,15500.0,67.9232,67.9232,67.8197,67.8419,15500.0
2009-05-07 12:55:00,91.8,91.87,91.8,91.83,8200.0,67.8345,67.8862,67.8345,67.8567,8200.0
2009-05-07 13:00:00,91.85,91.89,91.55,91.63,112600.0,67.8714,67.901,67.6497,67.7089,112600.0
2009-05-07 13:05:00,91.62,91.68,91.5,91.54,98100.0,67.7015,67.7458,67.6128,67.6424,98100.0
2009-05-07 13:10:00,91.57,91.6,91.37,91.38,32800.0,67.6645,67.6867,67.5167,67.5241,32800.0
2009-05-07 13:15:00,91.37,91.41,91.25,91.33,49700.0,67.5167,67.5463,67.4281,67.4872,49700.0
2009-05-07 13:20:00,91.32,91.43,91.26,91.27,56600.0,67.4798,67.5611,67.4355,67.4428,56600.0
2009-05-07 13:25:00,91.26,91.35,91.24,91.26,39800.0,67.4355,67.502,67.4207,67.4355,39800.0
2009-05-07 13:30:00,91.27,91.3,91.09,91.15,51400.0,67.4428,67.465,67.3098,67.3542,51400.0
2009-05-07 13:35:00,91.14,91.23,91.07,91.08,131500.0,67.3468,67.4133,67.2951,67.3024,131500.0
2009-05-07 13:40:00,91.07,91.07,90.9,90.96,70700.0,67.2951,67.2951,67.1694,67.2138,70700.0
2009-05-07 13:45:00,90.95,91.01,90.91,90.98,30100.0,67.2064,67.2507,67.1768,67.2286,30100.0
2009-05-07 13:50:00,90.98,90.98,90.84,90.98,32800.0,67.2286,67.2286,67.1251,67.2286,32800.0
2009-05-07 13:55:00,90.97,91.17,90.91,91.13,45300.0,67.2212,67.369,67.1768,67.3394,45300.0
2009-05-07 14:00:00,91.14,91.14,91.01,91.07,46900.0,67.3468,67.3468,67.2507,67.2951,46900.0
2009-05-07 14:05:00,91.09,91.27,91.09,91.21,41000.0,67.3098,67.4428,67.3098,67.3985,41000.0
2009-05-07 14:10:00,91.2,91.2,90.86,90.91,47200.0,67.3911,67.3911,67.1399,67.1768,47200.0
2009-05-07 14:15:00,90.88,91.0,90.85,90.95,42500.0,67.1547,67.2433,67.1325,67.2064,42500.0
2009-05-07 14:20:00,90.94,91.07,90.92,90.97,45400.0,67.199,67.2951,67.1842,67.2212,45400.0
2009-05-07 14:25:00,90.99,91.17,90.97,91.15,55300.0,67.2359,67.369,67.2212,67.3542,55300.0
2009-05-07 14:30:00,91.15,91.17,90.9,90.92,22000.0,67.3542,67.369,67.1694,67.1842,22000.0
2009-05-07 14:35:00,90.89,91.02,90.72,90.78,79400.0,67.162,67.2581,67.0364,67.0808,79400.0
2009-05-07 14:40:00,90.77,90.77,90.62,90.66,55300.0,67.0734,67.0734,66.9625,66.9921,55300.0
2009-05-07 14:45:00,90.67,90.85,90.67,90.85,65900.0,66.9995,67.1325,66.9995,67.1325,65900.0
2009-05-07 14:50:00,90.86,91.01,90.72,90.72,77600.0,67.1399,67.2507,67.0364,67.0364,77600.0
2009-05-07 14:55:00,90.7,90.97,90.66,90.85,64600.0,67.0217,67.2212,66.9921,67.1325,64600.0
2009-05-07 15:00:00,90.83,91.03,90.73,90.82,107500.0,67.1177,67.2655,67.0438,67.1103,107500.0
2009-05-07 15:05:00,90.82,90.83,90.62,90.74,199000.0,67.1103,67.1177,66.9625,67.0512,199000.0
2009-05-07 15:10:00,90.72,90.79,90.62,90.69,90200.0,67.0364,67.0882,66.9625,67.0143,90200.0
2009-05-07 15:15:00,90.72,90.84,90.65,90.81,80600.0,67.0364,67.1251,66.9847,67.1029,80600.0
2009-05-07 15:20:00,90.79,91.08,90.79,90.93,48600.0,67.0882,67.3024,67.0882,67.1916,48600.0
2009-05-07 15:25:00,90.95,91.16,90.88,91.03,78800.0,67.2064,67.3616,67.1547,67.2655,78800.0
2009-05-07 15:30:00,91.02,91.02,90.54,90.56,109600.0,67.2581,67.2581,66.9034,66.9182,109600.0
2009-05-07 15:35:00,90.56,90.85,90.54,90.81,86900.0,66.9182,67.1325,66.9034,67.1029,86900.0
2009-05-07 15:40:00,90.81,91.02,90.72,90.94,145200.0,67.1029,67.2581,67.0364,67.199,145200.0
2009-05-07 15:45:00,90.99,91.13,90.95,91.1,136500.0,67.2359,67.3394,67.2064,67.3172,136500.0
2009-05-07 15:50:00,91.11,91.27,90.91,91.27,91500.0,67.3246,67.4428,67.1768,67.4428,91500.0
2009-05-07 15:55:00,91.28,91.35,91.01,91.04,139900.0,67.4502,67.502,67.2507,67.2729,139900.0
2009-05-08 09:30:00,92.31,92.43,92.22,92.38,192500.0,68.2113,68.3,68.1448,68.2631,192500.0
2009-05-08 09:35:00,92.41,92.43,92.19,92.36,68100.0,68.2852,68.3,68.1227,68.2483,68100.0
2009-05-08 09:40:00,92.36,92.67,92.35,92.67,92000.0,68.2483,68.4774,68.2409,68.4774,92000.0
2009-05-08 09:45:00,92.7,93.05,92.7,92.98,88400.0,68.4995,68.7582,68.4995,68.7064,88400.0
2009-05-08 09:50:00,92.94,92.97,92.8,92.8,46000.0,68.6769,68.699,68.5734,68.5734,46000.0
2009-05-08 09:55:00,92.79,92.93,92.68,92.71,59900.0,68.566,68.6695,68.4847,68.5069,59900.0
2009-05-08 10:00:00,92.67,92.71,92.47,92.54,60700.0,68.4774,68.5069,68.3296,68.3813,60700.0
2009-05-08 10:05:00,92.55,92.58,92.33,92.45,38200.0,68.3887,68.4109,68.2261,68.3148,38200.0
2009-05-08 10:10:00,92.43,92.43,92.2,92.23,34300.0,68.3,68.3,68.1301,68.1522,34300.0
2009-05-08 10:15:00,92.23,92.23,91.87,92.04,69700.0,68.1522,68.1522,67.8862,68.0118,69700.0
2009-05-08 10:20:00,92.01,92.06,91.87,91.89,50600.0,67.9897,68.0266,67.8862,67.901,50600.0
2009-05-08 10:25:00,91.9,91.9,91.68,91.86,39500.0,67.9084,67.9084,67.7458,67.8788,39500.0
2009-05-08 10:30:00,91.88,92.08,91.73,92.08,80400.0,67.8936,68.0414,67.7828,68.0414,80400.0
2009-05-08 10:35:00,92.06,92.14,91.83,92.05,38400.0,68.0266,68.0857,67.8567,68.0192,38400.0
2009-05-08 10:40:00,92.02,92.03,91.85,91.93,33700.0,67.997,68.0044,67.8714,67.9305,33700.0
2009-05-08 10:45:00,91.92,92.09,91.92,91.95,77300.0,67.9232,68.0488,67.9232,67.9453,77300.0
2009-05-08 10:50:00,91.94,91.94,91.72,91.9,39600.0,67.9379,67.9379,67.7754,67.9084,39600.0
2009-05-08 10:55:00,91.96,92.02,91.82,91.86,107400.0,67.9527,67.997,67.8493,67.8788,107400.0
2009-05-08 11:00:00,91.86,92.23,91.86,92.11,45300.0,67.8788,68.1522,67.8788,68.0636,45300.0
2009-05-08 11:05:00,92.13,92.2,92.1,92.18,42000.0,68.0783,68.1301,68.0562,68.1153,42000.0
2009-05-08 11:10:00,92.19,92.24,92.09,92.15,100000.0,68.1227,68.1596,68.0488,68.0931,100000.0
2009-05-08 11:15:00,92.12,92.36,92.08,92.32,40100.0,68.0709,68.2483,68.0414,68.2187,40100.0
2009-05-08 11:20:00,92.3,92.33,92.08,92.09,60900.0,68.204,68.2261,68.0414,68.0488,60900.0
2009-05-08 11:25:00,92.09,92.16,91.99,92.06,61500.0,68.0488,68.1005,67.9749,68.0266,61500.0
2009-05-08 11:30:00,92.06,92.16,92.03,92.12,52500.0,68.0266,68.1005,68.0044,68.0709,52500.0
2009-05-08 11:35:00,92.15,92.2,92.03,92.04,25100.0,68.0931,68.1301,68.0044,68.0118,25100.0
2009-05-08 11:40:00,92.05,92.29,92.04,92.25,24500.0,68.0192,68.1966,68.0118,68.167,24500.0
2009-05-08 11:45:00,92.28,92.35,92.22,92.29,32400.0,68.1892,68.2409,68.1448,68.1966,32400.0
2009-05-08 11:50:00,92.3,92.46,92.29,92.37,31700.0,68.204,68.3222,68.1966,68.2557,31700.0
2009-05-08 11:55:00,92.37,92.53,92.37,92.53,24000.0,68.2557,68.3739,68.2557,68.3739,24000.0
2009-05-08 12:00:00,92.55,92.58,92.46,92.53,18400.0,68.3887,68.4109,68.3222,68.3739,18400.0
2009-05-08 12:05:00,92.55,92.73,92.53,92.64,13200.0,68.3887,68.5217,68.3739,68.4552,13200.0
2009-05-08 12:10:00,92.64,92.76,92.64,92.75,15000.0,68.4552,68.5439,68.4552,68.5365,15000.0
2009-05-08 12:15:00,92.76,92.91,92.76,92.91,68700.0,68.5439,68.6547,68.5439,68.6547,68700.0
2009-05-08 12:20:00,92.9,92.92,92.75,92.77,33900.0,68.6473,68.6621,68.5365,68.5513,33900.0
2009-05-08 12:25:00,92.76,92.76,92.65,92.66,12700.0,68.5439,68.5439,68.4626,68.47,12700.0
2009-05-08 12:30:00,92.63,92.7,92.58,92.63,44100.0,68.4478,68.4995,68.4109,68.4478,44100.0
2009-05-08 12:35:00,92.64,92.74,92.63,92.72,27000.0,68.4552,68.5291,68.4478,68.5143,27000.0
2009-05-08 12:40:00,92.73,92.84,92.73,92.8,46700.0,68.5217,68.603,68.5217,68.5734,46700.0
2009-05-08 12:45:00,92.82,92.84,92.55,92.58,33100.0,68.5882,68.603,68.3887,68.4109,33100.0
2009-05-08 12:50:00,92.54,92.64,92.52,92.61,33400.0,68.3813,68.4552,68.3665,68.433,33400.0
2009-05-08 12:55:00,92.61,92.98,92.61,92.95,113900.0,68.433,68.7064,68.433,68.6843,113900.0
2009-05-08 13:00:00,92.95,92.98,92.88,92.93,73800.0,68.6843,68.7064,68.6325,68.6695,73800.0
2009-05-08 13:05:00,92.94,92.97,92.81,92.89,18100.0,68.6769,68.699,68.5808,68.6399,18100.0
2009-05-08 13:10:00,92.9,92.95,92.8,92.93,26800.0,68.6473,68.6843,68.5734,68.6695,26800.0
2009-05-08 13:15:00,92.9,92.91,92.78,92.88,22900.0,68.6473,68.6547,68.5586,68.6325,22900.0
2009-05-08 13:20:00,92.87,93.02,92.87,92.95,71200.0,68.6251,68.736,68.6251,68.6843,71200.0
2009-05-08 13:25:00,92.95,92.98,92.78,92.8,54900.0,68.6843,68.7064,68.5586,68.5734,54900.0
2009-05-08 13:30:00,92.81,92.81,92.58,92.69,44900.0,68.5808,68.5808,68.4109,68.4921,44900.0
2009-05-08 13:35:00,92.7,92.79,92.67,92.75,30100.0,68.4995,68.566,68.4774,68.5365,30100.0
2009-05-08 13:40:00,92.76,92.78,92.68,92.73,9200.0,68.5439,68.5586,68.4847,68.5217,9200.0
2009-05-08 13:45:00,92.71,92.9,92.63,92.84,41400.0,68.5069,68.6473,68.4478,68.603,41400.0
2009-05-08 13:50:00,92.84,92.84,92.65,92.77,31000.0,68.603,68.603,68.4626,68.5513,31000.0
2009-05-08 13:55:00,92.78,92.79,92.57,92.59,27100.0,68.5586,68.566,68.4035,68.4182,27100.0
2009-05-08 14:00:00,92.63,92.85,92.63,92.82,25800.0,68.4478,68.6104,68.4478,68.5882,25800.0
2009-05-08 14:05:00,92.84,92.88,92.77,92.79,28100.0,68.603,68.6325,68.5513,68.566,28100.0
2009-05-08 14:10:00,92.79,93.03,92.79,93.01,41900.0,68.566,68.7434,68.566,68.7286,41900.0
2009-05-08 14:15:00,93.02,93.14,92.99,93.1,64600.0,68.736,68.8247,68.7138,68.7951,64600.0
2009-05-08 14:20:00,93.1,93.15,93.0,93.12,31200.0,68.7951,68.832,68.7212,68.8099,31200.0
2009-05-08 14:25:00,93.12,93.15,92.97,92.97,53200.0,68.8099,68.832,68.699,68.699,53200.0
2009-05-08 14:30:00,92.99,93.17,92.99,93.16,34400.0,68.7138,68.8468,68.7138,68.8394,34400.0
2009-05-08 14:35:00,93.16,93.18,93.08,93.17,27800.0,68.8394,68.8542,68.7803,68.8468,27800.0
2009-05-08 14:40:00,93.15,93.15,93.0,93.09,123500.0,68.832,68.832,68.7212,68.7877,123500.0
2009-05-08 14:45:00,93.11,93.45,93.09,93.43,47500.0,68.8025,69.0537,68.7877,69.039,47500.0
2009-05-08 14:50:00,93.44,93.47,93.34,93.37,58000.0,69.0463,69.0685,68.9724,68.9946,58000.0
2009-05-08 14:55:00,93.37,93.4,93.25,93.26,41300.0,68.9946,69.0168,68.9059,68.9133,41300.0
2009-05-08 15:00:00,93.27,93.36,93.25,93.32,43000.0,68.9207,68.9872,68.9059,68.9577,43000.0
2009-05-08 15:05:00,93.29,93.29,93.01,93.12,53200.0,68.9355,68.9355,68.7286,68.8099,53200.0
2009-05-08 15:10:00,93.12,93.15,92.96,92.96,29600.0,68.8099,68.832,68.6916,68.6916,29600.0
2009-05-08 15:15:00,92.95,93.01,92.84,92.9,51100.0,68.6843,68.7286,68.603,68.6473,51100.0
2009-05-08 15:20:00,92.91,93.09,92.91,93.06,56400.0,68.6547,68.7877,68.6547,68.7655,56400.0
2009-05-08 15:25:00,93.07,93.22,93.01,93.01,29300.0,68.7729,68.8838,68.7286,68.7286,29300.0
2009-05-08 15:30:00,92.99,93.12,92.84,92.94,64400.0,68.7138,68.8099,68.603,68.6769,64400.0
2009-05-08 15:35:00,92.93,93.06,92.87,92.87,58100.0,68.6695,68.7655,68.6251,68.6251,58100.0
2009-05-08 15:40:00,92.88,93.17,92.87,93.17,85400.0,68.6325,68.8468,68.6251,68.8468,85400.0
2009-05-08 15:45:00,93.17,93.2,92.98,93.01,60800.0,68.8468,68.869,68.7064,68.7286,60800.0
2009-05-08 15:50:00,93.02,93.07,92.75,92.93,81900.0,68.736,68.7729,68.5365,68.6695,81900.0
2009-05-08 15:55:00,92.95,93.31,92.93,93.26,231100.0,68.6843,68.9503,68.6695,68.9133,231100.0
2009-05-11 09:30:00,91.96,92.02,91.75,91.98,85800.0,67.9527,67.997,67.7975,67.9675,85800.0
2009-05-11 09:35:00,92.0,92.04,91.7,91.78,75700.0,67.9823,68.0118,67.7606,67.8197,75700.0
2009-05-11 09:40:00,91.78,91.86,91.46,91.46,124900.0,67.8197,67.8788,67.5832,67.5832,124900.0
2009-05-11 09:45:00,91.48,91.48,91.29,91.29,53800.0,67.598,67.598,67.4576,67.4576,53800.0
2009-05-11 09:50:00,91.31,91.59,91.3,91.54,37000.0,67.4724,67.6793,67.465,67.6424,37000.0
2009-05-11 09:55:00,91.54,91.59,91.51,91.57,42500.0,67.6424,67.6793,67.6202,67.6645,42500.0
2009-05-11 10:00:00,91.59,91.63,91.45,91.59,71500.0,67.6793,67.7089,67.5759,67.6793,71500.0
2009-05-11 10:05:00,91.56,91.75,91.55,91.72,38400.0,67.6571,67.7975,67.6497,67.7754,38400.0
2009-05-11 10:10:00,91.71,91.9,91.67,91.9,264000.0,67.768,67.9084,67.7384,67.9084,264000.0
2009-05-11 10:15:00,91.9,91.9,91.74,91.85,137900.0,67.9084,67.9084,67.7901,67.8714,137900.0
2009-05-11 10:20:00,91.87,91.99,91.8,91.82,92300.0,67.8862,67.9749,67.8345,67.8493,92300.0
2009-05-11 10:25:00,91.83,91.97,91.75,91.76,74400.0,67.8567,67.9601,67.7975,67.8049,74400.0
2009-05-11 10:30:00,91.77,91.87,91.65,91.82,60400.0,67.8123,67.8862,67.7236,67.8493,60400.0
2009-05-11 10:35:00,91.84,92.16,91.84,92.02,47000.0,67.864,68.1005,67.864,67.997,47000.0
2009-05-11 10:40:00,92.04,92.22,91.99,92.14,31600.0,68.0118,68.1448,67.9749,68.0857,31600.0
2009-05-11 10:45:00,92.13,92.22,92.1,92.14,52400.0,68.0783,68.1448,68.0562,68.0857,52400.0
2009-05-11 10:50:00,92.14,92.18,92.05,92.17,17700.0,68.0857,68.1153,68.0192,68.1079,17700.0
2009-05-11 10:55:00,92.16,92.2,91.99,92.06,79900.0,68.1005,68.1301,67.9749,68.0266,79900.0
2009-05-11 11:00:00,92.05,92.16,91.91,91.97,62000.0,68.0192,68.1005,67.9158,67.9601,62000.0
2009-05-11 11:05:00,92.0,92.1,91.95,92.05,68000.0,67.9823,68.0562,67.9453,68.0192,68000.0
2009-05-11 11:10:00,91.99,92.19,91.99,92.17,68100.0,67.9749,68.1227,67.9749,68.1079,68100.0
2009-05-11 11:15:00,92.18,92.32,92.17,92.22,30500.0,68.1153,68.2187,68.1079,68.1448,30500.0
2009-05-11 11:20:00,92.22,92.24,92.1,92.14,34700.0,68.1448,68.1596,68.0562,68.0857,34700.0
2009-05-11 11:25:00,92.13,92.13,92.0,92.03,11400.0,68.0783,68.0783,67.9823,68.0044,11400.0
2009-05-11 11:30:00,92.05,92.11,91.86,91.87,69200.0,68.0192,68.0636,67.8788,67.8862,69200.0
2009-05-11 11:35:00,91.88,91.93,91.85,91.91,8200.0,67.8936,67.9305,67.8714,67.9158,8200.0
2009-05-11 11:40:00,91.88,91.92,91.81,91.86,30200.0,67.8936,67.9232,67.8419,67.8788,30200.0
2009-05-11 11:45:00,91.86,91.97,91.8,91.93,28200.0,67.8788,67.9601,67.8345,67.9305,28200.0
2009-05-11 11:50:00,91.92,91.95,91.86,91.88,35400.0,67.9232,67.9453,67.8788,67.8936,35400.0
2009-05-11 11:55:00,91.88,91.96,91.78,91.81,59500.0,67.8936,67.9527,67.8197,67.8419,59500.0
2009-05-11 12:00:00,91.79,91.79,91.68,91.75,32300.0,67.8271,67.8271,67.7458,67.7975,32300.0
2009-05-11 12:05:00,91.75,91.86,91.75,91.8,25500.0,67.7975,67.8788,67.7975,67.8345,25500.0
2009-05-11 12:10:00,91.78,91.82,91.7,91.76,74200.0,67.8197,67.8493,67.7606,67.8049,74200.0
2009-05-11 12:15:00,91.73,91.87,91.71,91.84,18200.0,67.7828,67.8862,67.768,67.864,18200.0
2009-05-11 12:20:00,91.9,91.93,91.82,91.84,26500.0,67.9084,67.9305,67.8493,67.864,26500.0
2009-05-11 12:25:00,91.86,91.98,91.86,91.9,30700.0,67.8788,67.9675,67.8788,67.9084,30700.0
2009-05-11 12:30:00,91.9,91.93,91.83,91.85,46900.0,67.9084,67.9305,67.8567,67.8714,46900.0
2009-05-11 12:35:00,91.85,91.94,91.83,91.92,52800.0,67.8714,67.9379,67.8567,67.9232,52800.0
2009-05-11 12:40:00,91.93,91.96,91.87,91.91,63500.0,67.9305,67.9527,67.8862,67.9158,63500.0
2009-05-11 12:45:00,91.91,92.0,91.84,91.85,96200.0,67.9158,67.9823,67.864,67.8714,96200.0
2009-05-11 12:50:00,91.84,91.85,91.72,91.72,10300.0,67.864,67.8714,67.7754,67.7754,10300.0
2009-05-11 12:55:00,91.71,91.78,91.68,91.7,24900.0,67.768,67.8197,67.7458,67.7606,24900.0
2009-05-11 13:00:00,91.72,91.73,91.53,91.58,46000.0,67.7754,67.7828,67.635,67.6719,46000.0
2009-05-11 13:05:00,91.58,91.68,91.52,91.66,101000.0,67.6719,67.7458,67.6276,67.731,101000.0
2009-05-11 13:10:00,91.68,91.82,91.68,91.81,52900.0,67.7458,67.8493,67.7458,67.8419,52900.0
2009-05-11 13:15:00,91.8,91.91,91.78,91.88,12300.0,67.8345,67.9158,67.8197,67.8936,12300.0
2009-05-11 13:20:00,91.92,91.97,91.86,91.88,31400.0,67.9232,67.9601,67.8788,67.8936,31400.0
2009-05-11 13:25:00,91.9,91.93,91.83,91.9,27700.0,67.9084,67.9305,67.8567,67.9084,27700.0
2009-05-11 13:30:00,91.9,91.93,91.81,91.91,83200.0,67.9084,67.9305,67.8419,67.9158,83200.0
2009-05-11 13:35:00,91.93,92.17,91.83,92.12,84500.0,67.9305,68.1079,67.8567,68.0709,84500.0
2009-05-11 13:40:00,92.12,92.15,92.05,92.12,53500.0,68.0709,68.0931,68.0192,68.0709,53500.0
2009-05-11 13:45:00,92.12,92.16,92.05,92.13,14600.0,68.0709,68.1005,68.0192,68.0783,14600.0
2009-05-11 13:50:00,92.14,92.18,92.12,92.17,21100.0,68.0857,68.1153,68.0709,68.1079,21100.0
2009-05-11 13:55:00,92.18,92.19,91.99,92.04,60900.0,68.1153,68.1227,67.9749,68.0118,60900.0
2009-05-11 14:00:00,92.03,92.04,91.79,91.84,35700.0,68.0044,68.0118,67.8271,67.864,35700.0
2009-05-11 14:05:00,91.88,91.93,91.82,91.91,59100.0,67.8936,67.9305,67.8493,67.9158,59100.0
2009-05-11 14:10:00,91.92,91.95,91.85,91.93,132900.0,67.9232,67.9453,67.8714,67.9305,132900.0
2009-05-11 14:15:00,91.92,91.94,91.81,91.9,146400.0,67.9232,67.9379,67.8419,67.9084,146400.0
2009-05-11 14:20:00,91.9,91.94,91.8,91.91,156700.0,67.9084,67.9379,67.8345,67.9158,156700.0
2009-05-11 14:25:00,91.91,91.97,91.83,91.93,141700.0,67.9158,67.9601,67.8567,67.9305,141700.0
2009-05-11 14:30:00,91.95,92.09,91.91,92.01,75300.0,67.9453,68.0488,67.9158,67.9897,75300.0
2009-05-11 14:35:00,92.01,92.07,91.83,91.89,97300.0,67.9897,68.034,67.8567,67.901,97300.0
2009-05-11 14:40:00,91.91,92.0,91.84,91.99,77500.0,67.9158,67.9823,67.864,67.9749,77500.0
2009-05-11 14:45:00,91.96,92.08,91.93,92.06,94900.0,67.9527,68.0414,67.9305,68.0266,94900.0
2009-05-11 14:50:00,92.08,92.15,92.04,92.04,32800.0,68.0414,68.0931,68.0118,68.0118,32800.0
2009-05-11 14:55:00,92.06,92.06,91.96,91.99,35700.0,68.0266,68.0266,67.9527,67.9749,35700.0
2009-05-11 15:00:00,91.99,92.05,91.78,91.78,66500.0,67.9749,68.0192,67.8197,67.8197,66500.0
2009-05-11 15:05:00,91.78,91.9,91.78,91.88,45600.0,67.8197,67.9084,67.8197,67.8936,45600.0
2009-05-11 15:10:00,91.87,91.99,91.85,91.91,52400.0,67.8862,67.9749,67.8714,67.9158,52400.0
2009-05-11 15:15:00,91.92,92.02,91.85,91.89,63100.0,67.9232,67.997,67.8714,67.901,63100.0
2009-05-11 15:20:00,91.89,91.91,91.59,91.59,78400.0,67.901,67.9158,67.6793,67.6793,78400.0
2009-05-11 15:25:00,91.6,91.72,91.59,91.71,31500.0,67.6867,67.7754,67.6793,67.768,31500.0
2009-05-11 15:30:00,91.68,91.68,91.48,91.5,43900.0,67.7458,67.7458,67.598,67.6128,43900.0
2009-05-11 15:35:00,91.5,91.58,91.47,91.47,43500.0,67.6128,67.6719,67.5906,67.5906,43500.0
2009-05-11 15:40:00,91.47,91.69,91.44,91.58,63000.0,67.5906,67.7532,67.5685,67.6719,63000.0
2009-05-11 15:45:00,91.59,91.7,91.53,91.63,76800.0,67.6793,67.7606,67.635,67.7089,76800.0
2009-05-11 15:50:00,91.65,91.76,91.48,91.67,86300.0,67.7236,67.8049,67.598,67.7384,86300.0
2009-05-11 15:55:00,91.69,91.7,91.3,91.43,89700.0,67.7532,67.7606,67.465,67.5611,89700.0
2009-05-12 09:30:00,91.88,92.06,91.84,91.93,105200.0,67.8936,68.0266,67.864,67.9305,105200.0
2009-05-12 09:35:00,91.96,92.02,91.53,91.55,130600.0,67.9527,67.997,67.635,67.6497,130600.0
2009-05-12 09:40:00,91.54,91.54,91.28,91.28,115700.0,67.6424,67.6424,67.4502,67.4502,115700.0
2009-05-12 09:45:00,91.25,91.34,91.15,91.19,86600.0,67.4281,67.4946,67.3542,67.3837,86600.0
2009-05-12 09:50:00,91.18,91.27,91.05,91.25,71200.0,67.3763,67.4428,67.2803,67.4281,71200.0
2009-05-12 09:55:00,91.26,91.35,91.24,91.32,86200.0,67.4355,67.502,67.4207,67.4798,86200.0
2009-05-12 10:00:00,91.3,91.3,91.14,91.21,65400.0,67.465,67.465,67.3468,67.3985,65400.0
2009-05-12 10:05:00,91.19,91.2,91.03,91.06,40600.0,67.3837,67.3911,67.2655,67.2877,40600.0
2009-05-12 10:10:00,91.01,91.01,90.74,90.74,68700.0,67.2507,67.2507,67.0512,67.0512,68700.0
2009-05-12 10:15:00,90.74,90.85,90.73,90.85,66000.0,67.0512,67.1325,67.0438,67.1325,66000.0
2009-05-12 10:20:00,90.84,91.02,90.83,90.98,32300.0,67.1251,67.2581,67.1177,67.2286,32300.0
2009-05-12 10:25:00,90.96,91.04,90.89,90.99,63600.0,67.2138,67.2729,67.162,67.2359,63600.0
2009-05-12 10:30:00,90.96,90.96,90.75,90.79,20100.0,67.2138,67.2138,67.0586,67.0882,20100.0
2009-05-12 10:35:00,90.8,90.87,90.66,90.76,21900.0,67.0955,67.1473,66.9921,67.066,21900.0
2009-05-12 10:40:00,90.73,90.93,90.65,90.91,66000.0,67.0438,67.1916,66.9847,67.1768,66000.0
2009-05-12 10:45:00,90.93,90.98,90.89,90.98,31900.0,67.1916,67.2286,67.162,67.2286,31900.0
2009-05-12 10:50:00,90.97,90.97,90.87,90.91,33100.0,67.2212,67.2212,67.1473,67.1768,33100.0
2009-05-12 10:55:00,90.9,91.06,90.8,91.06,73000.0,67.1694,67.2877,67.0955,67.2877,73000.0
2009-05-12 11:00:00,91.09,91.09,90.99,91.06,20900.0,67.3098,67.3098,67.2359,67.2877,20900.0
2009-05-12 11:05:00,91.07,91.14,90.99,91.01,10900.0,67.2951,67.3468,67.2359,67.2507,10900.0
2009-05-12 11:10:00,90.99,91.04,90.89,91.0,79300.0,67.2359,67.2729,67.162,67.2433,79300.0
2009-05-12 11:15:00,91.01,91.09,90.9,90.97,21800.0,67.2507,67.3098,67.1694,67.2212,21800.0
2009-05-12 11:20:00,90.98,90.99,90.73,90.73,44900.0,67.2286,67.2359,67.0438,67.0438,44900.0
2009-05-12 11:25:00,90.73,90.86,90.73,90.8,27600.0,67.0438,67.1399,67.0438,67.0955,27600.0
2009-05-12 11:30:00,90.81,90.9,90.73,90.85,19700.0,67.1029,67.1694,67.0438,67.1325,19700.0
2009-05-12 11:35:00,90.86,90.96,90.85,90.9,24200.0,67.1399,67.2138,67.1325,67.1694,24200.0
2009-05-12 11:40:00,90.87,90.93,90.8,90.86,11000.0,67.1473,67.1916,67.0955,67.1399,11000.0
2009-05-12 11:45:00,90.85,90.86,90.65,90.65,22700.0,67.1325,67.1399,66.9847,66.9847,22700.0
2009-05-12 11:50:00,90.63,90.71,90.58,90.64,27500.0,66.9699,67.029,66.933,66.9773,27500.0
2009-05-12 11:55:00,90.63,90.72,90.59,90.72,191000.0,66.9699,67.0364,66.9404,67.0364,191000.0
2009-05-12 12:00:00,90.77,90.83,90.71,90.8,28600.0,67.0734,67.1177,67.029,67.0955,28600.0
2009-05-12 12:05:00,90.79,90.8,90.53,90.54,53200.0,67.0882,67.0955,66.896,66.9034,53200.0
2009-05-12 12:10:00,90.54,90.59,90.46,90.48,184600.0,66.9034,66.9404,66.8443,66.8591,184600.0
2009-05-12 12:15:00,90.48,90.52,90.35,90.36,61100.0,66.8591,66.8886,66.763,66.7704,61100.0
2009-05-12 12:20:00,90.35,90.37,90.28,90.29,52700.0,66.763,66.7778,66.7113,66.7187,52700.0
2009-05-12 12:25:00,90.3,90.42,90.3,90.37,41900.0,66.7261,66.8147,66.7261,66.7778,41900.0
2009-05-12 12:30:00,90.38,90.46,90.36,90.37,42400.0,66.7852,66.8443,66.7704,66.7778,42400.0
2009-05-12 12:35:00,90.37,90.39,90.27,90.33,49500.0,66.7778,66.7926,66.7039,66.7482,49500.0
2009-05-12 12:40:00,90.35,90.37,90.28,90.28,15300.0,66.763,66.7778,66.7113,66.7113,15300.0
2009-05-12 12:45:00,90.27,90.42,90.26,90.38,46900.0,66.7039,66.8147,66.6965,66.7852,46900.0
2009-05-12 12:50:00,90.37,90.38,90.25,90.25,15300.0,66.7778,66.7852,66.6891,66.6891,15300.0
2009-05-12 12:55:00,90.28,90.28,90.11,90.13,39600.0,66.7113,66.7113,66.5857,66.6005,39600.0
2009-05-12 13:00:00,90.12,90.26,90.1,90.22,22900.0,66.5931,66.6965,66.5783,66.667,22900.0
2009-05-12 13:05:00,90.23,90.25,90.17,90.23,26100.0,66.6743,66.6891,66.63,66.6743,26100.0
2009-05-12 13:10:00,90.25,90.3,90.2,90.26,96200.0,66.6891,66.7261,66.6522,66.6965,96200.0
2009-05-12 13:15:00,90.27,90.34,90.25,90.32,19900.0,66.7039,66.7556,66.6891,66.7409,19900.0
2009-05-12 13:20:00,90.32,90.44,90.31,90.41,48800.0,66.7409,66.8295,66.7335,66.8074,48800.0
2009-05-12 13:25:00,90.39,90.43,90.33,90.35,44400.0,66.7926,66.8221,66.7482,66.763,44400.0
2009-05-12 13:30:00,90.37,90.39,90.3,90.33,31200.0,66.7778,66.7926,66.7261,66.7482,31200.0
2009-05-12 13:35:00,90.35,90.6,90.35,90.56,35400.0,66.763,66.9478,66.763,66.9182,35400.0
2009-05-12 13:40:00,90.56,90.59,90.51,90.51,11700.0,66.9182,66.9404,66.8813,66.8813,11700.0
2009-05-12 13:45:00,90.51,90.54,90.46,90.54,23900.0,66.8813,66.9034,66.8443,66.9034,23900.0
2009-05-12 13:50:00,90.56,90.59,90.49,90.56,125600.0,66.9182,66.9404,66.8665,66.9182,125600.0
2009-05-12 13:55:00,90.56,90.56,90.38,90.4,16300.0,66.9182,66.9182,66.7852,66.8,16300.0
2009-05-12 14:00:00,90.4,90.5,90.32,90.5,44800.0,66.8,66.8739,66.7409,66.8739,44800.0
2009-05-12 14:05:00,90.5,90.67,90.49,90.61,44500.0,66.8739,66.9995,66.8665,66.9551,44500.0
2009-05-12 14:10:00,90.61,90.65,90.55,90.61,257300.0,66.9551,66.9847,66.9108,66.9551,257300.0
2009-05-12 14:15:00,90.6,90.67,90.57,90.62,29700.0,66.9478,66.9995,66.9256,66.9625,29700.0
2009-05-12 14:20:00,90.63,90.75,90.63,90.69,30900.0,66.9699,67.0586,66.9699,67.0143,30900.0
2009-05-12 14:25:00,90.68,90.75,90.55,90.58,52300.0,67.0069,67.0586,66.9108,66.933,52300.0
2009-05-12 14:30:00,90.57,90.64,90.51,90.63,49300.0,66.9256,66.9773,66.8813,66.9699,49300.0
2009-05-12 14:35:00,90.65,90.93,90.62,90.93,51800.0,66.9847,67.1916,66.9625,67.1916,51800.0
2009-05-12 14:40:00,90.93,91.09,90.91,91.03,65800.0,67.1916,67.3098,67.1768,67.2655,65800.0
2009-05-12 14:45:00,91.02,91.03,90.92,91.01,38100.0,67.2581,67.2655,67.1842,67.2507,38100.0
2009-05-12 14:50:00,91.01,91.18,91.01,91.15,24200.0,67.2507,67.3763,67.2507,67.3542,24200.0
2009-05-12 14:55:00,91.18,91.46,91.18,91.35,106000.0,67.3763,67.5832,67.3763,67.502,106000.0
2009-05-12 15:00:00,91.38,91.67,91.38,91.53,72100.0,67.5241,67.7384,67.5241,67.635,72100.0
2009-05-12 15:05:00,91.55,91.62,91.47,91.57,76600.0,67.6497,67.7015,67.5906,67.6645,76600.0
2009-05-12 15:10:00,91.57,91.58,91.37,91.48,53500.0,67.6645,67.6719,67.5167,67.598,53500.0
2009-05-12 15:15:00,91.52,91.56,91.46,91.47,30700.0,67.6276,67.6571,67.5832,67.5906,30700.0
2009-05-12 15:20:00,91.47,91.63,91.38,91.61,31700.0,67.5906,67.7089,67.5241,67.6941,31700.0
2009-05-12 15:25:00,91.63,91.92,91.63,91.72,126400.0,67.7089,67.9232,67.7089,67.7754,126400.0
2009-05-12 15:30:00,91.71,91.76,91.48,91.51,66700.0,67.768,67.8049,67.598,67.6202,66700.0
2009-05-12 15:35:00,91.5,91.65,91.49,91.51,55200.0,67.6128,67.7236,67.6054,67.6202,55200.0
2009-05-12 15:40:00,91.5,91.53,91.29,91.33,50300.0,67.6128,67.635,67.4576,67.4872,50300.0
2009-05-12 15:45:00,91.35,91.43,91.27,91.33,48900.0,67.502,67.5611,67.4428,67.4872,48900.0
2009-05-12 15:50:00,91.29,91.37,91.15,91.17,42100.0,67.4576,67.5167,67.3542,67.369,42100.0
2009-05-12 15:55:00,91.16,91.31,91.06,91.27,61600.0,67.3616,67.4724,67.2877,67.4428,61600.0
2009-05-13 09:30:00,89.95,89.97,89.73,89.84,242600.0,66.4674,66.4822,66.3049,66.3862,242600.0
2009-05-13 09:35:00,89.81,89.82,89.39,89.44,112500.0,66.364,66.3714,66.0536,66.0906,112500.0
2009-05-13 09:40:00,89.47,89.67,89.44,89.65,58200.0,66.1128,66.2605,66.0906,66.2458,58200.0
2009-05-13 09:45:00,89.65,89.85,89.55,89.82,71400.0,66.2458,66.3936,66.1719,66.3714,71400.0
2009-05-13 09:50:00,89.83,89.9,89.72,89.83,57300.0,66.3788,66.4305,66.2975,66.3788,57300.0
2009-05-13 09:55:00,89.84,89.88,89.74,89.81,85800.0,66.3862,66.4157,66.3123,66.364,85800.0
2009-05-13 10:00:00,89.81,89.81,89.5,89.56,33000.0,66.364,66.364,66.1349,66.1793,33000.0
2009-05-13 10:05:00,89.6,89.74,89.57,89.68,62900.0,66.2088,66.3123,66.1867,66.2679,62900.0
2009-05-13 10:10:00,89.7,89.88,89.7,89.86,35000.0,66.2827,66.4157,66.2827,66.4009,35000.0
2009-05-13 10:15:00,89.87,90.08,89.86,89.95,133500.0,66.4083,66.5635,66.4009,66.4674,133500.0
2009-05-13 10:20:00,89.95,90.06,89.83,90.03,84600.0,66.4674,66.5487,66.3788,66.5266,84600.0
2009-05-13 10:25:00,90.03,90.15,89.95,90.15,70600.0,66.5266,66.6152,66.4674,66.6152,70600.0
2009-05-13 10:30:00,90.15,90.21,90.07,90.19,40400.0,66.6152,66.6596,66.5561,66.6448,40400.0
2009-05-13 10:35:00,90.21,90.25,89.96,90.02,64500.0,66.6596,66.6891,66.4748,66.5192,64500.0
2009-05-13 10:40:00,90.02,90.02,89.79,89.81,38300.0,66.5192,66.5192,66.3492,66.364,38300.0
2009-05-13 10:45:00,89.76,89.79,89.61,89.74,57000.0,66.327,66.3492,66.2162,66.3123,57000.0
2009-05-13 10:50:00,89.74,89.8,89.67,89.71,28400.0,66.3123,66.3566,66.2605,66.2901,28400.0
2009-05-13 10:55:00,89.7,89.76,89.53,89.53,36600.0,66.2827,66.327,66.1571,66.1571,36600.0
2009-05-13 11:00:00,89.53,89.66,89.47,89.6,74400.0,66.1571,66.2532,66.1128,66.2088,74400.0
2009-05-13 11:05:00,89.61,89.64,89.43,89.48,78700.0,66.2162,66.2384,66.0832,66.1201,78700.0
2009-05-13 11:10:00,89.48,89.64,89.46,89.56,84200.0,66.1201,66.2384,66.1054,66.1793,84200.0
2009-05-13 11:15:00,89.56,89.63,89.43,89.59,33100.0,66.1793,66.231,66.0832,66.2014,33100.0
2009-05-13 11:20:00,89.59,89.71,89.59,89.68,37600.0,66.2014,66.2901,66.2014,66.2679,37600.0
2009-05-13 11:25:00,89.69,89.7,89.59,89.64,17500.0,66.2753,66.2827,66.2014,66.2384,17500.0
2009-05-13 11:30:00,89.62,89.64,89.48,89.6,43300.0,66.2236,66.2384,66.1201,66.2088,43300.0
2009-05-13 11:35:00,89.59,89.62,89.33,89.34,72200.0,66.2014,66.2236,66.0093,66.0167,72200.0
2009-05-13 11:40:00,89.34,89.4,89.28,89.32,54500.0,66.0167,66.061,65.9724,66.0019,54500.0
2009-05-13 11:45:00,89.3,89.43,89.27,89.41,48700.0,65.9871,66.0832,65.965,66.0684,48700.0
2009-05-13 11:50:00,89.42,89.49,89.4,89.49,46700.0,66.0758,66.1275,66.061,66.1275,46700.0
2009-05-13 11:55:00,89.48,89.5,89.4,89.42,57300.0,66.1201,66.1349,66.061,66.0758,57300.0
2009-05-13 12:00:00,89.37,89.59,89.37,89.47,58100.0,66.0389,66.2014,66.0389,66.1128,58100.0
2009-05-13 12:05:00,89.5,89.53,89.45,89.52,23300.0,66.1349,66.1571,66.098,66.1497,23300.0
2009-05-13 12:10:00,89.53,89.75,89.53,89.72,45500.0,66.1571,66.3197,66.1571,66.2975,45500.0
2009-05-13 12:15:00,89.72,89.72,89.59,89.64,11500.0,66.2975,66.2975,66.2014,66.2384,11500.0
2009-05-13 12:20:00,89.61,89.68,89.59,89.64,18700.0,66.2162,66.2679,66.2014,66.2384,18700.0
2009-05-13 12:25:00,89.64,89.65,89.56,89.62,22400.0,66.2384,66.2458,66.1793,66.2236,22400.0
2009-05-13 12:30:00,89.62,89.62,89.44,89.47,65200.0,66.2236,66.2236,66.0906,66.1128,65200.0
2009-05-13 12:35:00,89.46,89.52,89.44,89.49,28500.0,66.1054,66.1497,66.0906,66.1275,28500.0
2009-05-13 12:40:00,89.47,89.5,89.43,89.43,16400.0,66.1128,66.1349,66.0832,66.0832,16400.0
2009-05-13 12:45:00,89.42,89.42,89.31,89.34,23700.0,66.0758,66.0758,65.9945,66.0167,23700.0
2009-05-13 12:50:00,89.33,89.35,89.23,89.25,31500.0,66.0093,66.0241,65.9354,65.9502,31500.0
2009-05-13 12:55:00,89.27,89.27,89.03,89.05,34000.0,65.965,65.965,65.7876,65.8024,34000.0
2009-05-13 13:00:00,89.06,89.13,89.04,89.09,40400.0,65.8098,65.8615,65.795,65.832,40400.0
2009-05-13 13:05:00,89.07,89.08,88.84,88.87,107800.0,65.8172,65.8246,65.6472,65.6694,107800.0
2009-05-13 13:10:00,88.87,88.96,88.83,88.95,43700.0,65.6694,65.7359,65.6398,65.7285,43700.0
2009-05-13 13:15:00,88.96,89.03,88.95,89.01,18000.0,65.7359,65.7876,65.7285,65.7728,18000.0
2009-05-13 13:20:00,89.02,89.06,88.97,89.01,49000.0,65.7802,65.8098,65.7433,65.7728,49000.0
2009-05-13 13:25:00,89.04,89.05,88.84,88.86,75600.0,65.795,65.8024,65.6472,65.662,75600.0
2009-05-13 13:30:00,88.87,88.88,88.73,88.87,44800.0,65.6694,65.6768,65.5659,65.6694,44800.0
2009-05-13 13:35:00,88.88,89.04,88.88,89.02,43500.0,65.6768,65.795,65.6768,65.7802,43500.0
2009-05-13 13:40:00,89.02,89.07,88.97,88.98,22500.0,65.7802,65.8172,65.7433,65.7507,22500.0
2009-05-13 13:45:00,88.97,89.02,88.93,89.02,12900.0,65.7433,65.7802,65.7137,65.7802,12900.0
2009-05-13 13:50:00,89.02,89.24,89.0,89.24,39300.0,65.7802,65.9428,65.7655,65.9428,39300.0
2009-05-13 13:55:00,89.22,89.33,89.17,89.32,31700.0,65.928,66.0093,65.8911,66.0019,31700.0
2009-05-13 14:00:00,89.34,89.37,89.04,89.06,54200.0,66.0167,66.0389,65.795,65.8098,54200.0
2009-05-13 14:05:00,89.07,89.12,89.03,89.11,19000.0,65.8172,65.8541,65.7876,65.8467,19000.0
2009-05-13 14:10:00,89.09,89.26,89.03,89.11,121500.0,65.832,65.9576,65.7876,65.8467,121500.0
2009-05-13 14:15:00,89.11,89.15,88.88,88.9,82300.0,65.8467,65.8763,65.6768,65.6916,82300.0
2009-05-13 14:20:00,88.9,88.97,88.83,88.91,131500.0,65.6916,65.7433,65.6398,65.699,131500.0
2009-05-13 14:25:00,88.91,89.12,88.9,89.06,81800.0,65.699,65.8541,65.6916,65.8098,81800.0
2009-05-13 14:30:00,89.02,89.04,88.93,89.01,44600.0,65.7802,65.795,65.7137,65.7728,44600.0
2009-05-13 14:35:00,89.01,89.12,88.98,89.1,60500.0,65.7728,65.8541,65.7507,65.8394,60500.0
2009-05-13 14:40:00,89.08,89.14,89.01,89.14,69500.0,65.8246,65.8689,65.7728,65.8689,69500.0
2009-05-13 14:45:00,89.14,89.15,89.07,89.1,50900.0,65.8689,65.8763,65.8172,65.8394,50900.0
2009-05-13 14:50:00,89.09,89.17,89.07,89.15,86600.0,65.832,65.8911,65.8172,65.8763,86600.0
2009-05-13 14:55:00,89.15,89.33,89.14,89.33,181500.0,65.8763,66.0093,65.8689,66.0093,181500.0
2009-05-13 15:00:00,89.34,89.38,89.0,89.0,35200.0,66.0167,66.0463,65.7655,65.7655,35200.0
2009-05-13 15:05:00,88.98,89.08,88.97,89.07,77300.0,65.7507,65.8246,65.7433,65.8172,77300.0
2009-05-13 15:10:00,89.03,89.1,88.92,88.94,89100.0,65.7876,65.8394,65.7063,65.7211,89100.0
2009-05-13 15:15:00,88.96,89.06,88.85,89.06,88600.0,65.7359,65.8098,65.6546,65.8098,88600.0
2009-05-13 15:20:00,89.06,89.25,88.9,89.18,150400.0,65.8098,65.9502,65.6916,65.8985,150400.0
2009-05-13 15:25:00,89.18,89.18,88.87,88.95,42300.0,65.8985,65.8985,65.6694,65.7285,42300.0
2009-05-13 15:30:00,88.96,89.15,88.93,89.11,74100.0,65.7359,65.8763,65.7137,65.8467,74100.0
2009-05-13 15:35:00,89.11,89.19,88.96,89.0,105300.0,65.8467,65.9059,65.7359,65.7655,105300.0
2009-05-13 15:40:00,89.0,89.09,88.8,88.92,258600.0,65.7655,65.832,65.6177,65.7063,258600.0
2009-05-13 15:45:00,88.98,89.25,88.96,89.16,130400.0,65.7507,65.9502,65.7359,65.8837,130400.0
2009-05-13 15:50:00,89.13,89.21,88.85,88.96,225100.0,65.8615,65.9206,65.6546,65.7359,225100.0
2009-05-13 15:55:00,88.96,88.99,88.86,88.92,131500.0,65.7359,65.7581,65.662,65.7063,131500.0
2009-05-14 09:30:00,89.02,89.36,88.99,89.32,124600.0,65.7802,66.0315,65.7581,66.0019,124600.0
2009-05-14 09:35:00,89.36,89.44,89.08,89.1,75900.0,66.0315,66.0906,65.8246,65.8394,75900.0
2009-05-14 09:40:00,89.06,89.36,89.06,89.22,82400.0,65.8098,66.0315,65.8098,65.928,82400.0
2009-05-14 09:45:00,89.25,89.34,88.86,88.86,252400.0,65.9502,66.0167,65.662,65.662,252400.0
2009-05-14 09:50:00,88.84,88.99,88.78,88.81,76400.0,65.6472,65.7581,65.6029,65.6251,76400.0
2009-05-14 09:55:00,88.82,88.99,88.76,88.98,60700.0,65.6324,65.7581,65.5881,65.7507,60700.0
2009-05-14 10:00:00,89.04,89.29,88.98,89.28,74200.0,65.795,65.9797,65.7507,65.9724,74200.0
2009-05-14 10:05:00,89.29,89.47,89.23,89.31,26700.0,65.9797,66.1128,65.9354,65.9945,26700.0
2009-05-14 10:10:00,89.31,89.52,89.28,89.39,33200.0,65.9945,66.1497,65.9724,66.0536,33200.0
2009-05-14 10:15:00,89.41,89.52,89.28,89.36,51200.0,66.0684,66.1497,65.9724,66.0315,51200.0
2009-05-14 10:20:00,89.32,89.51,89.26,89.33,29600.0,66.0019,66.1423,65.9576,66.0093,29600.0
2009-05-14 10:25:00,89.38,89.42,89.18,89.21,72900.0,66.0463,66.0758,65.8985,65.9206,72900.0
2009-05-14 10:30:00,89.22,89.47,89.21,89.44,45100.0,65.928,66.1128,65.9206,66.0906,45100.0
2009-05-14 10:35:00,89.44,89.57,89.27,89.27,28800.0,66.0906,66.1867,65.965,65.965,28800.0
2009-05-14 10:40:00,89.29,89.34,89.22,89.24,57600.0,65.9797,66.0167,65.928,65.9428,57600.0
2009-05-14 10:45:00,89.23,89.25,89.08,89.12,70300.0,65.9354,65.9502,65.8246,65.8541,70300.0
2009-05-14 10:50:00,89.11,89.34,89.1,89.26,61700.0,65.8467,66.0167,65.8394,65.9576,61700.0
2009-05-14 10:55:00,89.25,89.39,89.22,89.36,19700.0,65.9502,66.0536,65.928,66.0315,19700.0
2009-05-14 11:00:00,89.34,89.53,89.34,89.46,48600.0,66.0167,66.1571,66.0167,66.1054,48600.0
2009-05-14 11:05:00,89.45,89.52,89.41,89.49,31200.0,66.098,66.1497,66.0684,66.1275,31200.0
2009-05-14 11:10:00,89.49,89.67,89.47,89.64,22400.0,66.1275,66.2605,66.1128,66.2384,22400.0
2009-05-14 11:15:00,89.63,89.73,89.59,89.67,48700.0,66.231,66.3049,66.2014,66.2605,48700.0
2009-05-14 11:20:00,89.67,89.72,89.61,89.63,53800.0,66.2605,66.2975,66.2162,66.231,53800.0
2009-05-14 11:25:00,89.61,89.77,89.61,89.68,41000.0,66.2162,66.3344,66.2162,66.2679,41000.0
2009-05-14 11:30:00,89.72,89.73,89.63,89.63,40000.0,66.2975,66.3049,66.231,66.231,40000.0
2009-05-14 11:35:00,89.63,89.67,89.56,89.65,56600.0,66.231,66.2605,66.1793,66.2458,56600.0
2009-05-14 11:40:00,89.67,89.71,89.6,89.64,45100.0,66.2605,66.2901,66.2088,66.2384,45100.0
2009-05-14 11:45:00,89.63,89.66,89.52,89.63,53500.0,66.231,66.2532,66.1497,66.231,53500.0
2009-05-14 11:50:00,89.64,89.67,89.59,89.62,25500.0,66.2384,66.2605,66.2014,66.2236,25500.0
2009-05-14 11:55:00,89.59,89.7,89.59,89.66,13200.0,66.2014,66.2827,66.2014,66.2532,13200.0
2009-05-14 12:00:00,89.69,89.83,89.66,89.79,38000.0,66.2753,66.3788,66.2532,66.3492,38000.0
2009-05-14 12:05:00,89.81,89.85,89.76,89.85,25200.0,66.364,66.3936,66.327,66.3936,25200.0
2009-05-14 12:10:00,89.86,90.0,89.86,89.93,33000.0,66.4009,66.5044,66.4009,66.4527,33000.0
2009-05-14 12:15:00,89.94,90.01,89.89,89.89,38100.0,66.4601,66.5118,66.4231,66.4231,38100.0
2009-05-14 12:20:00,89.89,89.95,89.86,89.95,28700.0,66.4231,66.4674,66.4009,66.4674,28700.0
2009-05-14 12:25:00,89.95,89.95,89.86,89.89,38400.0,66.4674,66.4674,66.4009,66.4231,38400.0
2009-05-14 12:30:00,89.87,90.07,89.85,90.0,38900.0,66.4083,66.5561,66.3936,66.5044,38900.0
2009-05-14 12:35:00,89.99,90.09,89.99,90.09,21500.0,66.497,66.5709,66.497,66.5709,21500.0
2009-05-14 12:40:00,90.06,90.06,89.89,89.91,46800.0,66.5487,66.5487,66.4231,66.4379,46800.0
2009-05-14 12:45:00,89.91,89.95,89.86,89.94,34300.0,66.4379,66.4674,66.4009,66.4601,34300.0
2009-05-14 12:50:00,89.96,90.04,89.9,90.03,17600.0,66.4748,66.534,66.4305,66.5266,17600.0
2009-05-14 12:55:00,90.04,90.04,89.86,89.86,68100.0,66.534,66.534,66.4009,66.4009,68100.0
2009-05-14 13:00:00,89.85,89.94,89.8,89.94,22100.0,66.3936,66.4601,66.3566,66.4601,22100.0
2009-05-14 13:05:00,89.91,89.95,89.87,89.91,23200.0,66.4379,66.4674,66.4083,66.4379,23200.0
2009-05-14 13:10:00,89.89,89.94,89.7,89.7,49800.0,66.4231,66.4601,66.2827,66.2827,49800.0
2009-05-14 13:15:00,89.7,89.75,89.66,89.66,26700.0,66.2827,66.3197,66.2532,66.2532,26700.0
2009-05-14 13:20:00,89.66,89.69,89.6,89.6,19500.0,66.2532,66.2753,66.2088,66.2088,19500.0
2009-05-14 13:25:00,89.58,89.66,89.58,89.64,14200.0,66.194,66.2532,66.194,66.2384,14200.0
2009-05-14 13:30:00,89.64,89.71,89.63,89.68,13700.0,66.2384,66.2901,66.231,66.2679,13700.0
2009-05-14 13:35:00,89.71,89.82,89.71,89.81,15300.0,66.2901,66.3714,66.2901,66.364,15300.0
2009-05-14 13:40:00,89.81,89.84,89.76,89.76,12000.0,66.364,66.3862,66.327,66.327,12000.0
2009-05-14 13:45:00,89.76,89.8,89.73,89.79,5600.0,66.327,66.3566,66.3049,66.3492,5600.0
2009-05-14 13:50:00,89.79,89.93,89.79,89.88,23400.0,66.3492,66.4527,66.3492,66.4157,23400.0
2009-05-14 13:55:00,89.88,89.9,89.74,89.75,18100.0,66.4157,66.4305,66.3123,66.3197,18100.0
2009-05-14 14:00:00,89.73,89.92,89.73,89.87,28500.0,66.3049,66.4453,66.3049,66.4083,28500.0
2009-05-14 14:05:00,89.89,89.97,89.88,89.93,9800.0,66.4231,66.4822,66.4157,66.4527,9800.0
2009-05-14 14:10:00,89.91,90.0,89.9,89.96,21200.0,66.4379,66.5044,66.4305,66.4748,21200.0
2009-05-14 14:15:00,89.98,90.05,89.94,90.05,28400.0,66.4896,66.5413,66.4601,66.5413,28400.0
2009-05-14 14:20:00,90.05,90.17,90.04,90.15,49400.0,66.5413,66.63,66.534,66.6152,49400.0
2009-05-14 14:25:00,90.16,90.16,90.03,90.08,64300.0,66.6226,66.6226,66.5266,66.5635,64300.0
2009-05-14 14:30:00,90.08,90.13,90.04,90.08,15300.0,66.5635,66.6005,66.534,66.5635,15300.0
2009-05-14 14:35:00,90.08,90.3,90.06,90.3,16400.0,66.5635,66.7261,66.5487,66.7261,16400.0
2009-05-14 14:40:00,90.31,90.36,90.25,90.3,51100.0,66.7335,66.7704,66.6891,66.7261,51100.0
2009-05-14 14:45:00,90.3,90.33,90.15,90.2,56000.0,66.7261,66.7482,66.6152,66.6522,56000.0
2009-05-14 14:50:00,90.2,90.22,90.13,90.13,16200.0,66.6522,66.667,66.6005,66.6005,16200.0
2009-05-14 14:55:00,90.12,90.17,90.08,90.15,24000.0,66.5931,66.63,66.5635,66.6152,24000.0
2009-05-14 15:00:00,90.19,90.26,90.14,90.17,36600.0,66.6448,66.6965,66.6078,66.63,36600.0
2009-05-14 15:05:00,90.16,90.18,90.02,90.06,46100.0,66.6226,66.6374,66.5192,66.5487,46100.0
2009-05-14 15:10:00,90.06,90.06,89.98,90.05,42000.0,66.5487,66.5487,66.4896,66.5413,42000.0
2009-05-14 15:15:00,90.04,90.17,89.92,90.12,65400.0,66.534,66.63,66.4453,66.5931,65400.0
2009-05-14 15:20:00,90.14,90.19,90.02,90.07,84600.0,66.6078,66.6448,66.5192,66.5561,84600.0
2009-05-14 15:25:00,90.07,90.2,90.06,90.08,52100.0,66.5561,66.6522,66.5487,66.5635,52100.0
2009-05-14 15:30:00,90.08,90.1,89.76,89.77,106300.0,66.5635,66.5783,66.327,66.3344,106300.0
2009-05-14 15:35:00,89.75,89.86,89.58,89.65,51600.0,66.3197,66.4009,66.194,66.2458,51600.0
2009-05-14 15:40:00,89.65,89.88,89.65,89.8,83900.0,66.2458,66.4157,66.2458,66.3566,83900.0
2009-05-14 15:45:00,89.79,90.0,89.77,89.93,58600.0,66.3492,66.5044,66.3344,66.4527,58600.0
2009-05-14 15:50:00,90.0,90.06,89.79,89.79,47000.0,66.5044,66.5487,66.3492,66.3492,47000.0
2009-05-14 15:55:00,89.8,89.85,89.67,89.69,539300.0,66.3566,66.3936,66.2605,66.2753,539300.0
2009-05-15 09:30:00,89.57,89.95,89.5,89.94,62000.0,66.1867,66.4674,66.1349,66.4601,62000.0
2009-05-15 09:35:00,89.94,90.09,89.63,89.71,70600.0,66.4601,66.5709,66.231,66.2901,70600.0
2009-05-15 09:40:00,89.7,89.7,89.39,89.54,91100.0,66.2827,66.2827,66.0536,66.1645,91100.0
2009-05-15 09:45:00,89.59,89.77,89.52,89.77,58400.0,66.2014,66.3344,66.1497,66.3344,58400.0
2009-05-15 09:50:00,89.79,89.88,89.68,89.88,40800.0,66.3492,66.4157,66.2679,66.4157,40800.0
2009-05-15 09:55:00,89.89,89.94,89.64,89.64,153800.0,66.4231,66.4601,66.2384,66.2384,153800.0
2009-05-15 10:00:00,89.68,89.69,89.42,89.45,89000.0,66.2679,66.2753,66.0758,66.098,89000.0
2009-05-15 10:05:00,89.46,89.59,89.4,89.59,41400.0,66.1054,66.2014,66.061,66.2014,41400.0
2009-05-15 10:10:00,89.62,89.64,89.35,89.48,63700.0,66.2236,66.2384,66.0241,66.1201,63700.0
2009-05-15 10:15:00,89.45,89.65,89.38,89.6,114600.0,66.098,66.2458,66.0463,66.2088,114600.0
2009-05-15 10:20:00,89.6,89.69,89.51,89.65,75300.0,66.2088,66.2753,66.1423,66.2458,75300.0
2009-05-15 10:25:00,89.69,89.84,89.68,89.79,60000.0,66.2753,66.3862,66.2679,66.3492,60000.0
2009-05-15 10:30:00,89.77,90.05,89.72,90.05,63300.0,66.3344,66.5413,66.2975,66.5413,63300.0
2009-05-15 10:35:00,90.04,90.17,89.98,90.16,45000.0,66.534,66.63,66.4896,66.6226,45000.0
2009-05-15 10:40:00,90.19,90.25,90.08,90.08,44600.0,66.6448,66.6891,66.5635,66.5635,44600.0
2009-05-15 10:45:00,90.1,90.11,90.03,90.06,49000.0,66.5783,66.5857,66.5266,66.5487,49000.0
2009-05-15 10:50:00,90.08,90.11,89.98,90.01,58000.0,66.5635,66.5857,66.4896,66.5118,58000.0
2009-05-15 10:55:00,89.98,90.07,89.9,89.96,56300.0,66.4896,66.5561,66.4305,66.4748,56300.0
2009-05-15 11:00:00,89.96,90.04,89.91,90.0,32800.0,66.4748,66.534,66.4379,66.5044,32800.0
2009-05-15 11:05:00,89.99,89.99,89.86,89.86,19600.0,66.497,66.497,66.4009,66.4009,19600.0
2009-05-15 11:10:00,89.86,89.99,89.84,89.96,47900.0,66.4009,66.497,66.3862,66.4748,47900.0
2009-05-15 11:15:00,89.96,90.01,89.87,89.93,16500.0,66.4748,66.5118,66.4083,66.4527,16500.0
2009-05-15 11:20:00,89.93,89.94,89.74,89.78,23800.0,66.4527,66.4601,66.3123,66.3418,23800.0
2009-05-15 11:25:00,89.76,89.78,89.69,89.77,25100.0,66.327,66.3418,66.2753,66.3344,25100.0
2009-05-15 11:30:00,89.78,89.78,89.67,89.74,46600.0,66.3418,66.3418,66.2605,66.3123,46600.0
2009-05-15 11:35:00,89.73,89.78,89.53,89.53,47900.0,66.3049,66.3418,66.1571,66.1571,47900.0
2009-05-15 11:40:00,89.53,89.53,89.38,89.38,73700.0,66.1571,66.1571,66.0463,66.0463,73700.0
2009-05-15 11:45:00,89.35,89.43,89.31,89.36,33900.0,66.0241,66.0832,65.9945,66.0315,33900.0
2009-05-15 11:50:00,89.35,89.36,89.17,89.21,99500.0,66.0241,66.0315,65.8911,65.9206,99500.0
2009-05-15 11:55:00,89.23,89.23,88.98,88.99,53700.0,65.9354,65.9354,65.7507,65.7581,53700.0
2009-05-15 12:00:00,88.97,89.09,88.93,89.04,72400.0,65.7433,65.832,65.7137,65.795,72400.0
2009-05-15 12:05:00,89.05,89.11,89.02,89.05,55100.0,65.8024,65.8467,65.7802,65.8024,55100.0
2009-05-15 12:10:00,89.06,89.12,89.04,89.09,54300.0,65.8098,65.8541,65.795,65.832,54300.0
2009-05-15 12:15:00,89.11,89.11,88.95,88.97,18400.0,65.8467,65.8467,65.7285,65.7433,18400.0
2009-05-15 12:20:00,88.98,89.11,88.96,89.11,21200.0,65.7507,65.8467,65.7359,65.8467,21200.0
2009-05-15 12:25:00,89.11,89.19,89.1,89.12,30300.0,65.8467,65.9059,65.8394,65.8541,30300.0
2009-05-15 12:30:00,89.13,89.16,89.11,89.13,11700.0,65.8615,65.8837,65.8467,65.8615,11700.0
2009-05-15 12:35:00,89.14,89.14,89.0,89.14,64700.0,65.8689,65.8689,65.7655,65.8689,64700.0
2009-05-15 12:40:00,89.14,89.14,89.07,89.09,21900.0,65.8689,65.8689,65.8172,65.832,21900.0
2009-05-15 12:45:00,89.09,89.11,88.93,88.98,41000.0,65.832,65.8467,65.7137,65.7507,41000.0
2009-05-15 12:50:00,89.0,89.09,88.93,88.93,70700.0,65.7655,65.832,65.7137,65.7137,70700.0
2009-05-15 12:55:00,88.93,88.93,88.82,88.88,27500.0,65.7137,65.7137,65.6324,65.6768,27500.0
2009-05-15 13:00:00,88.9,88.93,88.85,88.91,37400.0,65.6916,65.7137,65.6546,65.699,37400.0
2009-05-15 13:05:00,88.91,89.01,88.88,89.0,46000.0,65.699,65.7728,65.6768,65.7655,46000.0
2009-05-15 13:10:00,89.0,89.0,88.89,89.0,86100.0,65.7655,65.7655,65.6842,65.7655,86100.0
2009-05-15 13:15:00,89.01,89.12,89.01,89.07,50400.0,65.7728,65.8541,65.7728,65.8172,50400.0
2009-05-15 13:20:00,89.07,89.07,88.99,88.99,37600.0,65.8172,65.8172,65.7581,65.7581,37600.0
2009-05-15 13:25:00,88.99,88.99,88.84,88.86,55200.0,65.7581,65.7581,65.6472,65.662,55200.0
2009-05-15 13:30:00,88.88,88.97,88.84,88.92,63000.0,65.6768,65.7433,65.6472,65.7063,63000.0
2009-05-15 13:35:00,88.93,88.93,88.78,88.86,40900.0,65.7137,65.7137,65.6029,65.662,40900.0
2009-05-15 13:40:00,88.83,88.86,88.79,88.81,44100.0,65.6398,65.662,65.6103,65.6251,44100.0
2009-05-15 13:45:00,88.8,88.93,88.75,88.93,44900.0,65.6177,65.7137,65.5807,65.7137,44900.0
2009-05-15 13:50:00,88.96,88.96,88.88,88.88,31600.0,65.7359,65.7359,65.6768,65.6768,31600.0
2009-05-15 13:55:00,88.89,88.91,88.86,88.9,13100.0,65.6842,65.699,65.662,65.6916,13100.0
2009-05-15 14:00:00,88.88,88.93,88.84,88.91,44100.0,65.6768,65.7137,65.6472,65.699,44100.0
2009-05-15 14:05:00,88.92,88.95,88.75,88.92,29500.0,65.7063,65.7285,65.5807,65.7063,29500.0
2009-05-15 14:10:00,88.95,89.03,88.92,88.92,48400.0,65.7285,65.7876,65.7063,65.7063,48400.0
2009-05-15 14:15:00,88.93,89.02,88.87,88.96,52300.0,65.7137,65.7802,65.6694,65.7359,52300.0
2009-05-15 14:20:00,88.97,89.08,88.94,89.02,40500.0,65.7433,65.8246,65.7211,65.7802,40500.0
2009-05-15 14:25:00,89.02,89.03,88.87,88.91,39900.0,65.7802,65.7876,65.6694,65.699,39900.0
2009-05-15 14:30:00,88.93,88.94,88.76,88.81,31800.0,65.7137,65.7211,65.5881,65.6251,31800.0
2009-05-15 14:35:00,88.79,88.82,88.74,88.8,49600.0,65.6103,65.6324,65.5733,65.6177,49600.0
2009-05-15 14:40:00,88.8,88.81,88.5,88.6,128100.0,65.6177,65.6251,65.396,65.4699,128100.0
2009-05-15 14:45:00,88.58,88.59,88.5,88.52,61400.0,65.4551,65.4625,65.396,65.4108,61400.0
2009-05-15 14:50:00,88.54,88.68,88.5,88.65,33800.0,65.4255,65.529,65.396,65.5068,33800.0
2009-05-15 14:55:00,88.65,88.67,88.55,88.59,49000.0,65.5068,65.5216,65.4329,65.4625,49000.0
2009-05-15 15:00:00,88.62,88.62,88.45,88.45,22300.0,65.4847,65.4847,65.359,65.359,22300.0
2009-05-15 15:05:00,88.45,88.62,88.37,88.53,88700.0,65.359,65.4847,65.2999,65.4182,88700.0
2009-05-15 15:10:00,88.53,88.7,88.49,88.7,82800.0,65.4182,65.5438,65.3886,65.5438,82800.0
2009-05-15 15:15:00,88.71,88.77,88.53,88.54,48900.0,65.5512,65.5955,65.4182,65.4255,48900.0
2009-05-15 15:20:00,88.58,88.76,88.58,88.76,86600.0,65.4551,65.5881,65.4551,65.5881,86600.0
2009-05-15 15:25:00,88.78,88.96,88.78,88.91,122100.0,65.6029,65.7359,65.6029,65.699,122100.0
2009-05-15 15:30:00,88.95,88.98,88.7,88.74,90100.0,65.7285,65.7507,65.5438,65.5733,90100.0
2009-05-15 15:35:00,88.74,88.83,88.7,88.71,104200.0,65.5733,65.6398,65.5438,65.5512,104200.0
2009-05-15 15:40:00,88.71,88.98,88.64,88.95,127500.0,65.5512,65.7507,65.4994,65.7285,127500.0
2009-05-15 15:45:00,88.95,88.99,88.83,88.87,98900.0,65.7285,65.7581,65.6398,65.6694,98900.0
2009-05-15 15:50:00,88.87,88.92,88.81,88.83,83900.0,65.6694,65.7063,65.6251,65.6398,83900.0
2009-05-15 15:55:00,88.83,88.91,88.72,88.89,45700.0,65.6398,65.699,65.5586,65.6842,45700.0
2009-05-18 09:30:00,89.77,90.04,89.76,89.94,114300.0,66.3344,66.534,66.327,66.4601,114300.0
2009-05-18 09:35:00,89.94,90.01,89.81,89.96,71000.0,66.4601,66.5118,66.364,66.4748,71000.0
2009-05-18 09:40:00,89.98,90.01,89.67,89.93,105400.0,66.4896,66.5118,66.2605,66.4527,105400.0
2009-05-18 09:45:00,89.95,90.05,89.88,89.98,80600.0,66.4674,66.5413,66.4157,66.4896,80600.0
2009-05-18 09:50:00,89.98,90.12,89.89,89.9,31400.0,66.4896,66.5931,66.4231,66.4305,31400.0
2009-05-18 09:55:00,89.91,89.99,89.82,89.84,30300.0,66.4379,66.497,66.3714,66.3862,30300.0
2009-05-18 10:00:00,89.87,89.93,89.72,89.75,46100.0,66.4083,66.4527,66.2975,66.3197,46100.0
2009-05-18 10:05:00,89.73,89.89,89.71,89.8,63900.0,66.3049,66.4231,66.2901,66.3566,63900.0
2009-05-18 10:10:00,89.79,89.88,89.62,89.73,38100.0,66.3492,66.4157,66.2236,66.3049,38100.0
2009-05-18 10:15:00,89.71,89.89,89.68,89.87,84400.0,66.2901,66.4231,66.2679,66.4083,84400.0
2009-05-18 10:20:00,89.88,90.15,89.88,90.1,46200.0,66.4157,66.6152,66.4157,66.5783,46200.0
2009-05-18 10:25:00,90.09,90.18,90.04,90.07,31400.0,66.5709,66.6374,66.534,66.5561,31400.0
2009-05-18 10:30:00,90.07,90.23,90.02,90.06,111700.0,66.5561,66.6743,66.5192,66.5487,111700.0
2009-05-18 10:35:00,90.08,90.11,90.04,90.11,14700.0,66.5635,66.5857,66.534,66.5857,14700.0
2009-05-18 10:40:00,90.07,90.23,90.0,90.2,53000.0,66.5561,66.6743,66.5044,66.6522,53000.0
2009-05-18 10:45:00,90.2,90.41,90.17,90.39,43600.0,66.6522,66.8074,66.63,66.7926,43600.0
2009-05-18 10:50:00,90.4,90.43,90.35,90.37,27000.0,66.8,66.8221,66.763,66.7778,27000.0
2009-05-18 10:55:00,90.38,90.44,90.35,90.41,16100.0,66.7852,66.8295,66.763,66.8074,16100.0
2009-05-18 11:00:00,90.41,90.47,90.34,90.36,33500.0,66.8074,66.8517,66.7556,66.7704,33500.0
2009-05-18 11:05:00,90.37,90.39,90.3,90.3,16100.0,66.7778,66.7926,66.7261,66.7261,16100.0
2009-05-18 11:10:00,90.29,90.36,90.28,90.33,15800.0,66.7187,66.7704,66.7113,66.7482,15800.0
2009-05-18 11:15:00,90.33,90.4,90.31,90.32,27800.0,66.7482,66.8,66.7335,66.7409,27800.0
2009-05-18 11:20:00,90.32,90.39,90.28,90.33,38800.0,66.7409,66.7926,66.7113,66.7482,38800.0
2009-05-18 11:25:00,90.36,90.42,90.36,90.41,12000.0,66.7704,66.8147,66.7704,66.8074,12000.0
2009-05-18 11:30:00,90.43,90.54,90.43,90.5,21700.0,66.8221,66.9034,66.8221,66.8739,21700.0
2009-05-18 11:35:00,90.5,90.53,90.39,90.43,67000.0,66.8739,66.896,66.7926,66.8221,67000.0
2009-05-18 11:40:00,90.44,90.49,90.43,90.48,9700.0,66.8295,66.8665,66.8221,66.8591,9700.0
2009-05-18 11:45:00,90.49,90.53,90.37,90.37,13200.0,66.8665,66.896,66.7778,66.7778,13200.0
2009-05-18 11:50:00,90.38,90.52,90.38,90.5,10100.0,66.7852,66.8886,66.7852,66.8739,10100.0
2009-05-18 11:55:00,90.51,90.54,90.35,90.35,32000.0,66.8813,66.9034,66.763,66.763,32000.0
2009-05-18 12:00:00,90.36,90.4,90.33,90.35,16000.0,66.7704,66.8,66.7482,66.763,16000.0
2009-05-18 12:05:00,90.34,90.41,90.34,90.36,30400.0,66.7556,66.8074,66.7556,66.7704,30400.0
2009-05-18 12:10:00,90.36,90.39,90.32,90.36,27000.0,66.7704,66.7926,66.7409,66.7704,27000.0
2009-05-18 12:15:00,90.37,90.42,90.36,90.37,21300.0,66.7778,66.8147,66.7704,66.7778,21300.0
2009-05-18 12:20:00,90.36,90.42,90.33,90.42,21300.0,66.7704,66.8147,66.7482,66.8147,21300.0
2009-05-18 12:25:00,90.44,90.56,90.44,90.55,34800.0,66.8295,66.9182,66.8295,66.9108,34800.0
2009-05-18 12:30:00,90.56,90.6,90.52,90.57,33000.0,66.9182,66.9478,66.8886,66.9256,33000.0
2009-05-18 12:35:00,90.56,90.6,90.56,90.58,13600.0,66.9182,66.9478,66.9182,66.933,13600.0
2009-05-18 12:40:00,90.58,90.81,90.58,90.81,47000.0,66.933,67.1029,66.933,67.1029,47000.0
2009-05-18 12:45:00,90.81,90.86,90.78,90.82,36900.0,67.1029,67.1399,67.0808,67.1103,36900.0
2009-05-18 12:50:00,90.83,90.83,90.79,90.83,13800.0,67.1177,67.1177,67.0882,67.1177,13800.0
2009-05-18 12:55:00,90.8,90.84,90.79,90.82,12700.0,67.0955,67.1251,67.0882,67.1103,12700.0
2009-05-18 13:00:00,90.8,90.85,90.69,90.72,24500.0,67.0955,67.1325,67.0143,67.0364,24500.0
2009-05-18 13:05:00,90.72,90.72,90.61,90.64,30300.0,67.0364,67.0364,66.9551,66.9773,30300.0
2009-05-18 13:10:00,90.64,90.75,90.63,90.75,43900.0,66.9773,67.0586,66.9699,67.0586,43900.0
2009-05-18 13:15:00,90.74,90.75,90.62,90.68,44900.0,67.0512,67.0586,66.9625,67.0069,44900.0
2009-05-18 13:20:00,90.68,90.69,90.62,90.65,15700.0,67.0069,67.0143,66.9625,66.9847,15700.0
2009-05-18 13:25:00,90.64,90.67,90.55,90.66,26100.0,66.9773,66.9995,66.9108,66.9921,26100.0
2009-05-18 13:30:00,90.68,90.71,90.62,90.66,19800.0,67.0069,67.029,66.9625,66.9921,19800.0
2009-05-18 13:35:00,90.67,90.69,90.63,90.66,17400.0,66.9995,67.0143,66.9699,66.9921,17400.0
2009-05-18 13:40:00,90.66,90.67,90.54,90.61,42800.0,66.9921,66.9995,66.9034,66.9551,42800.0
2009-05-18 13:45:00,90.6,90.64,90.56,90.58,36100.0,66.9478,66.9773,66.9182,66.933,36100.0
2009-05-18 13:50:00,90.6,90.68,90.6,90.62,30200.0,66.9478,67.0069,66.9478,66.9625,30200.0
2009-05-18 13:55:00,90.64,90.69,90.58,90.58,45300.0,66.9773,67.0143,66.933,66.933,45300.0
2009-05-18 14:00:00,90.6,90.64,90.57,90.64,20700.0,66.9478,66.9773,66.9256,66.9773,20700.0
2009-05-18 14:05:00,90.64,90.69,90.61,90.68,22200.0,66.9773,67.0143,66.9551,67.0069,22200.0
2009-05-18 14:10:00,90.68,90.78,90.62,90.62,35000.0,67.0069,67.0808,66.9625,66.9625,35000.0
2009-05-18 14:15:00,90.63,90.74,90.6,90.65,97600.0,66.9699,67.0512,66.9478,66.9847,97600.0
2009-05-18 14:20:00,90.65,90.66,90.56,90.56,14300.0,66.9847,66.9921,66.9182,66.9182,14300.0
2009-05-18 14:25:00,90.57,90.61,90.44,90.52,42800.0,66.9256,66.9551,66.8295,66.8886,42800.0
2009-05-18 14:30:00,90.52,90.75,90.52,90.68,25700.0,66.8886,67.0586,66.8886,67.0069,25700.0
2009-05-18 14:35:00,90.7,90.77,90.65,90.77,29900.0,67.0217,67.0734,66.9847,67.0734,29900.0
2009-05-18 14:40:00,90.75,90.97,90.7,90.96,48700.0,67.0586,67.2212,67.0217,67.2138,48700.0
2009-05-18 14:45:00,90.96,91.07,90.96,91.03,67200.0,67.2138,67.2951,67.2138,67.2655,67200.0
2009-05-18 14:50:00,91.01,91.08,91.0,91.06,14100.0,67.2507,67.3024,67.2433,67.2877,14100.0
2009-05-18 14:55:00,91.05,91.09,91.03,91.05,26700.0,67.2803,67.3098,67.2655,67.2803,26700.0
2009-05-18 15:00:00,91.05,91.05,90.89,90.89,13100.0,67.2803,67.2803,67.162,67.162,13100.0
2009-05-18 15:05:00,90.9,91.07,90.9,91.03,34500.0,67.1694,67.2951,67.1694,67.2655,34500.0
2009-05-18 15:10:00,91.03,91.03,90.87,90.98,37400.0,67.2655,67.2655,67.1473,67.2286,37400.0
2009-05-18 15:15:00,90.98,91.06,90.92,90.97,72000.0,67.2286,67.2877,67.1842,67.2212,72000.0
2009-05-18 15:20:00,90.96,90.98,90.86,90.97,89100.0,67.2138,67.2286,67.1399,67.2212,89100.0
2009-05-18 15:25:00,90.97,91.02,90.87,90.87,35900.0,67.2212,67.2581,67.1473,67.1473,35900.0
2009-05-18 15:30:00,90.9,91.01,90.8,91.0,59300.0,67.1694,67.2507,67.0955,67.2433,59300.0
2009-05-18 15:35:00,91.02,91.08,90.97,91.07,42400.0,67.2581,67.3024,67.2212,67.2951,42400.0
2009-05-18 15:40:00,91.08,91.11,90.91,91.05,65800.0,67.3024,67.3246,67.1768,67.2803,65800.0
2009-05-18 15:45:00,91.03,91.27,91.0,91.27,91800.0,67.2655,67.4428,67.2433,67.4428,91800.0
2009-05-18 15:50:00,91.27,91.36,91.27,91.33,92900.0,67.4428,67.5093,67.4428,67.4872,92900.0
2009-05-18 15:55:00,91.33,91.55,91.33,91.48,50100.0,67.4872,67.6497,67.4872,67.598,50100.0
2009-05-19 09:30:00,91.45,91.48,91.25,91.35,171800.0,67.5759,67.598,67.4281,67.502,171800.0
2009-05-19 09:35:00,91.37,91.7,91.3,91.69,49300.0,67.5167,67.7606,67.465,67.7532,49300.0
2009-05-19 09:40:00,91.68,91.68,91.35,91.42,88800.0,67.7458,67.7458,67.502,67.5537,88800.0
2009-05-19 09:45:00,91.44,91.48,91.28,91.44,96400.0,67.5685,67.598,67.4502,67.5685,96400.0
2009-05-19 09:50:00,91.44,91.44,91.13,91.14,81900.0,67.5685,67.5685,67.3394,67.3468,81900.0
2009-05-19 09:55:00,91.15,91.23,91.11,91.12,44100.0,67.3542,67.4133,67.3246,67.332,44100.0
2009-05-19 10:00:00,91.11,91.22,91.08,91.16,27500.0,67.3246,67.4059,67.3024,67.3616,27500.0
2009-05-19 10:05:00,91.18,91.37,91.17,91.36,39000.0,67.3763,67.5167,67.369,67.5093,39000.0
2009-05-19 10:10:00,91.34,91.46,91.3,91.44,67500.0,67.4946,67.5832,67.465,67.5685,67500.0
2009-05-19 10:15:00,91.43,91.52,91.35,91.52,45400.0,67.5611,67.6276,67.502,67.6276,45400.0
2009-05-19 10:20:00,91.52,91.59,91.35,91.52,63900.0,67.6276,67.6793,67.502,67.6276,63900.0
2009-05-19 10:25:00,91.54,91.87,91.54,91.87,83300.0,67.6424,67.8862,67.6424,67.8862,83300.0
2009-05-19 10:30:00,91.87,91.95,91.86,91.89,69100.0,67.8862,67.9453,67.8788,67.901,69100.0
2009-05-19 10:35:00,91.9,92.12,91.9,92.09,44900.0,67.9084,68.0709,67.9084,68.0488,44900.0
2009-05-19 10:40:00,92.1,92.13,91.9,91.9,58900.0,68.0562,68.0783,67.9084,67.9084,58900.0
2009-05-19 10:45:00,91.92,91.96,91.84,91.89,39400.0,67.9232,67.9527,67.864,67.901,39400.0
2009-05-19 10:50:00,91.87,91.95,91.82,91.87,52200.0,67.8862,67.9453,67.8493,67.8862,52200.0
2009-05-19 10:55:00,91.87,91.89,91.77,91.82,74500.0,67.8862,67.901,67.8123,67.8493,74500.0
2009-05-19 11:00:00,91.81,91.93,91.79,91.85,32500.0,67.8419,67.9305,67.8271,67.8714,32500.0
2009-05-19 11:05:00,91.84,91.84,91.64,91.67,35600.0,67.864,67.864,67.7163,67.7384,35600.0
2009-05-19 11:10:00,91.66,91.68,91.55,91.6,31300.0,67.731,67.7458,67.6497,67.6867,31300.0
2009-05-19 11:15:00,91.58,91.69,91.56,91.63,27000.0,67.6719,67.7532,67.6571,67.7089,27000.0
2009-05-19 11:20:00,91.62,91.68,91.53,91.56,21900.0,67.7015,67.7458,67.635,67.6571,21900.0
2009-05-19 11:25:00,91.56,91.76,91.54,91.76,78000.0,67.6571,67.8049,67.6424,67.8049,78000.0
2009-05-19 11:30:00,91.76,91.85,91.75,91.81,34800.0,67.8049,67.8714,67.7975,67.8419,34800.0
2009-05-19 11:35:00,91.8,91.9,91.79,91.87,86200.0,67.8345,67.9084,67.8271,67.8862,86200.0
2009-05-19 11:40:00,91.87,91.98,91.84,91.98,19600.0,67.8862,67.9675,67.864,67.9675,19600.0
2009-05-19 11:45:00,91.96,91.99,91.89,91.98,33800.0,67.9527,67.9749,67.901,67.9675,33800.0
2009-05-19 11:50:00,91.99,91.99,91.77,91.81,31100.0,67.9749,67.9749,67.8123,67.8419,31100.0
2009-05-19 11:55:00,91.82,91.97,91.8,91.85,40100.0,67.8493,67.9601,67.8345,67.8714,40100.0
2009-05-19 12:00:00,91.86,91.87,91.77,91.81,29100.0,67.8788,67.8862,67.8123,67.8419,29100.0
2009-05-19 12:05:00,91.8,91.85,91.77,91.85,28500.0,67.8345,67.8714,67.8123,67.8714,28500.0
2009-05-19 12:10:00,91.84,91.86,91.75,91.8,26300.0,67.864,67.8788,67.7975,67.8345,26300.0
2009-05-19 12:15:00,91.82,91.95,91.79,91.93,69900.0,67.8493,67.9453,67.8271,67.9305,69900.0
2009-05-19 12:20:00,91.92,91.93,91.83,91.92,34800.0,67.9232,67.9305,67.8567,67.9232,34800.0
2009-05-19 12:25:00,91.93,92.02,91.9,91.99,27200.0,67.9305,67.997,67.9084,67.9749,27200.0
2009-05-19 12:30:00,92.0,92.0,91.85,91.88,56900.0,67.9823,67.9823,67.8714,67.8936,56900.0
2009-05-19 12:35:00,91.87,91.88,91.73,91.76,199400.0,67.8862,67.8936,67.7828,67.8049,199400.0
2009-05-19 12:40:00,91.76,91.82,91.75,91.77,24200.0,67.8049,67.8493,67.7975,67.8123,24200.0
2009-05-19 12:45:00,91.77,91.82,91.73,91.76,21200.0,67.8123,67.8493,67.7828,67.8049,21200.0
2009-05-19 12:50:00,91.76,91.78,91.63,91.68,38700.0,67.8049,67.8197,67.7089,67.7458,38700.0
2009-05-19 12:55:00,91.68,91.7,91.6,91.61,25400.0,67.7458,67.7606,67.6867,67.6941,25400.0
2009-05-19 13:00:00,91.59,91.69,91.59,91.69,30300.0,67.6793,67.7532,67.6793,67.7532,30300.0
2009-05-19 13:05:00,91.68,91.82,91.66,91.81,13500.0,67.7458,67.8493,67.731,67.8419,13500.0
2009-05-19 13:10:00,91.81,91.85,91.73,91.77,46000.0,67.8419,67.8714,67.7828,67.8123,46000.0
2009-05-19 13:15:00,91.77,91.92,91.77,91.92,25000.0,67.8123,67.9232,67.8123,67.9232,25000.0
2009-05-19 13:20:00,91.93,92.09,91.93,92.03,48000.0,67.9305,68.0488,67.9305,68.0044,48000.0
2009-05-19 13:25:00,92.03,92.08,91.97,92.03,31400.0,68.0044,68.0414,67.9601,68.0044,31400.0
2009-05-19 13:30:00,92.04,92.1,91.86,91.9,24100.0,68.0118,68.0562,67.8788,67.9084,24100.0
2009-05-19 13:35:00,91.89,91.99,91.86,91.95,48500.0,67.901,67.9749,67.8788,67.9453,48500.0
2009-05-19 13:40:00,91.98,92.04,91.84,91.89,59500.0,67.9675,68.0118,67.864,67.901,59500.0
2009-05-19 13:45:00,91.91,92.0,91.89,91.92,34100.0,67.9158,67.9823,67.901,67.9232,34100.0
2009-05-19 13:50:00,91.91,91.94,91.77,91.84,37500.0,67.9158,67.9379,67.8123,67.864,37500.0
2009-05-19 13:55:00,91.84,91.89,91.76,91.83,55800.0,67.864,67.901,67.8049,67.8567,55800.0
2009-05-19 14:00:00,91.87,91.87,91.64,91.67,50800.0,67.8862,67.8862,67.7163,67.7384,50800.0
2009-05-19 14:05:00,91.65,91.81,91.62,91.79,40500.0,67.7236,67.8419,67.7015,67.8271,40500.0
2009-05-19 14:10:00,91.79,91.79,91.73,91.74,27400.0,67.8271,67.8271,67.7828,67.7901,27400.0
2009-05-19 14:15:00,91.75,91.87,91.72,91.87,25200.0,67.7975,67.8862,67.7754,67.8862,25200.0
2009-05-19 14:20:00,91.89,91.99,91.89,91.94,23200.0,67.901,67.9749,67.901,67.9379,23200.0
2009-05-19 14:25:00,91.94,92.0,91.91,91.98,18500.0,67.9379,67.9823,67.9158,67.9675,18500.0
2009-05-19 14:30:00,91.99,92.06,91.96,92.04,53800.0,67.9749,68.0266,67.9527,68.0118,53800.0
2009-05-19 14:35:00,92.06,92.11,91.96,92.01,45000.0,68.0266,68.0636,67.9527,67.9897,45000.0
2009-05-19 14:40:00,92.03,92.05,91.97,92.05,40300.0,68.0044,68.0192,67.9601,68.0192,40300.0
2009-05-19 14:45:00,92.07,92.22,92.06,92.16,38100.0,68.034,68.1448,68.0266,68.1005,38100.0
2009-05-19 14:50:00,92.16,92.18,92.07,92.18,37700.0,68.1005,68.1153,68.034,68.1153,37700.0
2009-05-19 14:55:00,92.18,92.19,92.03,92.04,37000.0,68.1153,68.1227,68.0044,68.0118,37000.0
2009-05-19 15:00:00,92.05,92.14,92.02,92.13,61500.0,68.0192,68.0857,67.997,68.0783,61500.0
2009-05-19 15:05:00,92.15,92.2,92.06,92.12,66700.0,68.0931,68.1301,68.0266,68.0709,66700.0
2009-05-19 15:10:00,92.11,92.11,91.97,92.0,24000.0,68.0636,68.0636,67.9601,67.9823,24000.0
2009-05-19 15:15:00,92.0,92.09,91.96,92.09,32800.0,67.9823,68.0488,67.9527,68.0488,32800.0
2009-05-19 15:20:00,92.09,92.15,92.01,92.15,45700.0,68.0488,68.0931,67.9897,68.0931,45700.0
2009-05-19 15:25:00,92.17,92.17,92.05,92.09,37700.0,68.1079,68.1079,68.0192,68.0488,37700.0
2009-05-19 15:30:00,92.08,92.09,91.74,91.74,62000.0,68.0414,68.0488,67.7901,67.7901,62000.0
2009-05-19 15:35:00,91.74,91.94,91.73,91.85,97000.0,67.7901,67.9379,67.7828,67.8714,97000.0
2009-05-19 15:40:00,91.86,91.94,91.65,91.66,72800.0,67.8788,67.9379,67.7236,67.731,72800.0
2009-05-19 15:45:00,91.65,91.76,91.59,91.59,37000.0,67.7236,67.8049,67.6793,67.6793,37000.0
2009-05-19 15:50:00,91.54,91.71,91.44,91.48,126900.0,67.6424,67.768,67.5685,67.598,126900.0
2009-05-19 15:55:00,91.47,91.52,91.28,91.38,106800.0,67.5906,67.6276,67.4502,67.5241,106800.0
2009-05-20 09:30:00,92.19,92.46,92.12,92.36,136200.0,68.1227,68.3222,68.0709,68.2483,136200.0
2009-05-20 09:35:00,92.34,92.34,92.19,92.25,82700.0,68.2335,68.2335,68.1227,68.167,82700.0
2009-05-20 09:40:00,92.25,92.51,92.2,92.37,76100.0,68.167,68.3591,68.1301,68.2557,76100.0
2009-05-20 09:45:00,92.37,92.65,92.35,92.58,131000.0,68.2557,68.4626,68.2409,68.4109,131000.0
2009-05-20 09:50:00,92.6,92.78,92.55,92.7,131300.0,68.4256,68.5586,68.3887,68.4995,131300.0
2009-05-20 09:55:00,92.69,92.71,92.59,92.66,63100.0,68.4921,68.5069,68.4182,68.47,63100.0
2009-05-20 10:00:00,92.67,92.85,92.66,92.8,45400.0,68.4774,68.6104,68.47,68.5734,45400.0
2009-05-20 10:05:00,92.78,92.83,92.75,92.78,68800.0,68.5586,68.5956,68.5365,68.5586,68800.0
2009-05-20 10:10:00,92.79,92.81,92.66,92.68,76700.0,68.566,68.5808,68.47,68.4847,76700.0
2009-05-20 10:15:00,92.7,92.92,92.69,92.9,87700.0,68.4995,68.6621,68.4921,68.6473,87700.0
2009-05-20 10:20:00,92.89,93.05,92.89,93.01,44900.0,68.6399,68.7582,68.6399,68.7286,44900.0
2009-05-20 10:25:00,93.02,93.03,92.77,92.78,71900.0,68.736,68.7434,68.5513,68.5586,71900.0
2009-05-20 10:30:00,92.78,92.9,92.76,92.81,68600.0,68.5586,68.6473,68.5439,68.5808,68600.0
2009-05-20 10:35:00,92.79,92.84,92.77,92.8,24800.0,68.566,68.603,68.5513,68.5734,24800.0
2009-05-20 10:40:00,92.8,92.88,92.77,92.82,47900.0,68.5734,68.6325,68.5513,68.5882,47900.0
2009-05-20 10:45:00,92.84,92.85,92.69,92.75,29000.0,68.603,68.6104,68.4921,68.5365,29000.0
2009-05-20 10:50:00,92.75,92.79,92.7,92.7,42500.0,68.5365,68.566,68.4995,68.4995,42500.0
2009-05-20 10:55:00,92.69,92.72,92.58,92.62,38400.0,68.4921,68.5143,68.4109,68.4404,38400.0
2009-05-20 11:00:00,92.62,92.69,92.58,92.64,33700.0,68.4404,68.4921,68.4109,68.4552,33700.0
2009-05-20 11:05:00,92.63,92.73,92.51,92.51,535000.0,68.4478,68.5217,68.3591,68.3591,535000.0
2009-05-20 11:10:00,92.5,92.56,92.43,92.55,22900.0,68.3517,68.3961,68.3,68.3887,22900.0
2009-05-20 11:15:00,92.53,92.56,92.38,92.45,49100.0,68.3739,68.3961,68.2631,68.3148,49100.0
2009-05-20 11:20:00,92.45,92.47,92.29,92.3,68000.0,68.3148,68.3296,68.1966,68.204,68000.0
2009-05-20 11:25:00,92.31,92.38,92.27,92.36,26000.0,68.2113,68.2631,68.1818,68.2483,26000.0
2009-05-20 11:30:00,92.38,92.46,92.36,92.45,35000.0,68.2631,68.3222,68.2483,68.3148,35000.0
2009-05-20 11:35:00,92.47,92.5,92.41,92.44,51000.0,68.3296,68.3517,68.2852,68.3074,51000.0
2009-05-20 11:40:00,92.44,92.52,92.41,92.5,60800.0,68.3074,68.3665,68.2852,68.3517,60800.0
2009-05-20 11:45:00,92.51,92.54,92.31,92.33,56300.0,68.3591,68.3813,68.2113,68.2261,56300.0
2009-05-20 11:50:00,92.35,92.4,92.0,92.03,99700.0,68.2409,68.2778,67.9823,68.0044,99700.0
2009-05-20 11:55:00,92.02,92.06,91.8,91.82,63800.0,67.997,68.0266,67.8345,67.8493,63800.0
2009-05-20 12:00:00,91.82,91.89,91.78,91.89,28800.0,67.8493,67.901,67.8197,67.901,28800.0
2009-05-20 12:05:00,91.9,91.98,91.77,91.79,53200.0,67.9084,67.9675,67.8123,67.8271,53200.0
2009-05-20 12:10:00,91.8,91.94,91.74,91.94,76600.0,67.8345,67.9379,67.7901,67.9379,76600.0
2009-05-20 12:15:00,91.95,91.95,91.82,91.89,37500.0,67.9453,67.9453,67.8493,67.901,37500.0
2009-05-20 12:20:00,91.9,91.92,91.81,91.81,81800.0,67.9084,67.9232,67.8419,67.8419,81800.0
2009-05-20 12:25:00,91.79,91.87,91.74,91.84,62300.0,67.8271,67.8862,67.7901,67.864,62300.0
2009-05-20 12:30:00,91.84,91.86,91.58,91.59,57900.0,67.864,67.8788,67.6719,67.6793,57900.0
2009-05-20 12:35:00,91.6,91.63,91.55,91.62,28500.0,67.6867,67.7089,67.6497,67.7015,28500.0
2009-05-20 12:40:00,91.62,91.71,91.61,91.71,12000.0,67.7015,67.768,67.6941,67.768,12000.0
2009-05-20 12:45:00,91.71,91.76,91.7,91.73,32200.0,67.768,67.8049,67.7606,67.7828,32200.0
2009-05-20 12:50:00,91.72,91.73,91.59,91.71,37700.0,67.7754,67.7828,67.6793,67.768,37700.0
2009-05-20 12:55:00,91.71,91.74,91.5,91.5,20000.0,67.768,67.7901,67.6128,67.6128,20000.0
2009-05-20 13:00:00,91.5,91.6,91.43,91.57,30400.0,67.6128,67.6867,67.5611,67.6645,30400.0
2009-05-20 13:05:00,91.57,91.64,91.47,91.6,41800.0,67.6645,67.7163,67.5906,67.6867,41800.0
2009-05-20 13:10:00,91.6,91.73,91.59,91.73,44600.0,67.6867,67.7828,67.6793,67.7828,44600.0
2009-05-20 13:15:00,91.72,91.73,91.59,91.6,60600.0,67.7754,67.7828,67.6793,67.6867,60600.0
2009-05-20 13:20:00,91.59,91.69,91.48,91.68,29500.0,67.6793,67.7532,67.598,67.7458,29500.0
2009-05-20 13:25:00,91.67,91.79,91.64,91.79,22200.0,67.7384,67.8271,67.7163,67.8271,22200.0
2009-05-20 13:30:00,91.76,91.76,91.71,91.72,9300.0,67.8049,67.8049,67.768,67.7754,9300.0
2009-05-20 13:35:00,91.7,91.9,91.69,91.87,39900.0,67.7606,67.9084,67.7532,67.8862,39900.0
2009-05-20 13:40:00,91.85,92.08,91.84,91.98,59300.0,67.8714,68.0414,67.864,67.9675,59300.0
2009-05-20 13:45:00,91.97,92.05,91.9,92.0,97600.0,67.9601,68.0192,67.9084,67.9823,97600.0
2009-05-20 13:50:00,91.99,92.03,91.93,92.01,45800.0,67.9749,68.0044,67.9305,67.9897,45800.0
2009-05-20 13:55:00,92.0,92.0,91.95,91.99,9400.0,67.9823,67.9823,67.9453,67.9749,9400.0
2009-05-20 14:00:00,91.98,91.98,91.54,91.65,224100.0,67.9675,67.9675,67.6424,67.7236,224100.0
2009-05-20 14:05:00,91.65,91.96,91.59,91.8,137400.0,67.7236,67.9527,67.6793,67.8345,137400.0
2009-05-20 14:10:00,91.81,91.91,91.67,91.78,43200.0,67.8419,67.9158,67.7384,67.8197,43200.0
2009-05-20 14:15:00,91.74,92.05,91.7,92.05,58900.0,67.7901,68.0192,67.7606,68.0192,58900.0
2009-05-20 14:20:00,92.05,92.17,91.97,92.14,50000.0,68.0192,68.1079,67.9601,68.0857,50000.0
2009-05-20 14:25:00,92.13,92.14,91.98,91.98,46600.0,68.0783,68.0857,67.9675,67.9675,46600.0
2009-05-20 14:30:00,91.97,92.0,91.64,91.79,49100.0,67.9601,67.9823,67.7163,67.8271,49100.0
2009-05-20 14:35:00,91.77,91.89,91.71,91.84,86600.0,67.8123,67.901,67.768,67.864,86600.0
2009-05-20 14:40:00,91.83,92.08,91.8,91.99,80300.0,67.8567,68.0414,67.8345,67.9749,80300.0
2009-05-20 14:45:00,91.98,92.06,91.95,92.0,24300.0,67.9675,68.0266,67.9453,67.9823,24300.0
2009-05-20 14:50:00,92.01,92.15,91.85,92.04,62000.0,67.9897,68.0931,67.8714,68.0118,62000.0
2009-05-20 14:55:00,92.07,92.07,91.88,91.95,61300.0,68.034,68.034,67.8936,67.9453,61300.0
2009-05-20 15:00:00,91.91,91.94,91.65,91.65,69000.0,67.9158,67.9379,67.7236,67.7236,69000.0
2009-05-20 15:05:00,91.66,91.8,91.54,91.54,42100.0,67.731,67.8345,67.6424,67.6424,42100.0
2009-05-20 15:10:00,91.53,91.55,91.32,91.32,38700.0,67.635,67.6497,67.4798,67.4798,38700.0
2009-05-20 15:15:00,91.31,91.37,91.23,91.37,50100.0,67.4724,67.5167,67.4133,67.5167,50100.0
2009-05-20 15:20:00,91.35,91.35,91.07,91.07,47100.0,67.502,67.502,67.2951,67.2951,47100.0
2009-05-20 15:25:00,91.06,91.27,91.03,91.18,130700.0,67.2877,67.4428,67.2655,67.3763,130700.0
2009-05-20 15:30:00,91.17,91.17,90.94,91.04,67100.0,67.369,67.369,67.199,67.2729,67100.0
2009-05-20 15:35:00,91.05,91.27,91.0,91.14,100100.0,67.2803,67.4428,67.2433,67.3468,100100.0
2009-05-20 15:40:00,91.13,91.17,90.66,90.74,132300.0,67.3394,67.369,66.9921,67.0512,132300.0
2009-05-20 15:45:00,90.76,90.89,90.73,90.86,81900.0,67.066,67.162,67.0438,67.1399,81900.0
2009-05-20 15:50:00,90.84,90.93,90.7,90.88,89000.0,67.1251,67.1916,67.0217,67.1547,89000.0
2009-05-20 15:55:00,90.88,90.97,90.73,90.81,129800.0,67.1547,67.2212,67.0438,67.1029,129800.0
2009-05-21 09:30:00,89.71,89.74,89.5,89.64,78800.0,66.2901,66.3123,66.1349,66.2384,78800.0
2009-05-21 09:35:00,89.64,89.7,89.51,89.64,54800.0,66.2384,66.2827,66.1423,66.2384,54800.0
2009-05-21 09:40:00,89.63,89.89,89.58,89.87,72400.0,66.231,66.4231,66.194,66.4083,72400.0
2009-05-21 09:45:00,89.85,89.94,89.78,89.89,133200.0,66.3936,66.4601,66.3418,66.4231,133200.0
2009-05-21 09:50:00,89.9,90.05,89.83,89.88,44600.0,66.4305,66.5413,66.3788,66.4157,44600.0
2009-05-21 09:55:00,89.84,89.93,89.58,89.59,120800.0,66.3862,66.4527,66.194,66.2014,120800.0
2009-05-21 10:00:00,89.63,89.97,89.6,89.7,300100.0,66.231,66.4822,66.2088,66.2827,300100.0
2009-05-21 10:05:00,89.69,89.98,89.66,89.98,102700.0,66.2753,66.4896,66.2532,66.4896,102700.0
2009-05-21 10:10:00,89.92,89.92,89.67,89.68,119900.0,66.4453,66.4453,66.2605,66.2679,119900.0
2009-05-21 10:15:00,89.69,89.76,89.44,89.46,62600.0,66.2753,66.327,66.0906,66.1054,62600.0
2009-05-21 10:20:00,89.44,89.5,89.3,89.34,61000.0,66.0906,66.1349,65.9871,66.0167,61000.0
2009-05-21 10:25:00,89.36,89.4,89.23,89.31,50400.0,66.0315,66.061,65.9354,65.9945,50400.0
2009-05-21 10:30:00,89.3,89.33,89.23,89.3,46100.0,65.9871,66.0093,65.9354,65.9871,46100.0
2009-05-21 10:35:00,89.29,89.37,89.21,89.33,29100.0,65.9797,66.0389,65.9206,66.0093,29100.0
2009-05-21 10:40:00,89.34,89.48,89.33,89.43,25900.0,66.0167,66.1201,66.0093,66.0832,25900.0
2009-05-21 10:45:00,89.45,89.48,89.35,89.4,28000.0,66.098,66.1201,66.0241,66.061,28000.0
2009-05-21 10:50:00,89.39,89.39,89.23,89.24,41400.0,66.0536,66.0536,65.9354,65.9428,41400.0
2009-05-21 10:55:00,89.23,89.24,89.04,89.06,40300.0,65.9354,65.9428,65.795,65.8098,40300.0
2009-05-21 11:00:00,89.06,89.12,88.98,89.02,54700.0,65.8098,65.8541,65.7507,65.7802,54700.0
2009-05-21 11:05:00,89.01,89.07,88.99,89.0,14000.0,65.7728,65.8172,65.7581,65.7655,14000.0
2009-05-21 11:10:00,88.99,89.19,88.99,89.15,54800.0,65.7581,65.9059,65.7581,65.8763,54800.0
2009-05-21 11:15:00,89.17,89.24,89.12,89.21,21500.0,65.8911,65.9428,65.8541,65.9206,21500.0
2009-05-21 11:20:00,89.22,89.25,89.17,89.24,19900.0,65.928,65.9502,65.8911,65.9428,19900.0
2009-05-21 11:25:00,89.25,89.26,89.18,89.23,20700.0,65.9502,65.9576,65.8985,65.9354,20700.0
2009-05-21 11:30:00,89.21,89.24,89.15,89.18,27300.0,65.9206,65.9428,65.8763,65.8985,27300.0
2009-05-21 11:35:00,89.22,89.41,89.22,89.39,30400.0,65.928,66.0684,65.928,66.0536,30400.0
2009-05-21 11:40:00,89.39,89.44,89.36,89.41,22100.0,66.0536,66.0906,66.0315,66.0684,22100.0
2009-05-21 11:45:00,89.4,89.43,89.34,89.36,27100.0,66.061,66.0832,66.0167,66.0315,27100.0
2009-05-21 11:50:00,89.38,89.46,89.36,89.46,23200.0,66.0463,66.1054,66.0315,66.1054,23200.0
2009-05-21 11:55:00,89.47,89.63,89.47,89.61,28600.0,66.1128,66.231,66.1128,66.2162,28600.0
2009-05-21 12:00:00,89.62,89.68,89.59,89.64,23400.0,66.2236,66.2679,66.2014,66.2384,23400.0
2009-05-21 12:05:00,89.64,89.64,89.56,89.59,22000.0,66.2384,66.2384,66.1793,66.2014,22000.0
2009-05-21 12:10:00,89.57,89.62,89.49,89.49,18100.0,66.1867,66.2236,66.1275,66.1275,18100.0
2009-05-21 12:15:00,89.5,89.52,89.42,89.46,65700.0,66.1349,66.1497,66.0758,66.1054,65700.0
2009-05-21 12:20:00,89.45,89.47,89.37,89.4,29400.0,66.098,66.1128,66.0389,66.061,29400.0
2009-05-21 12:25:00,89.41,89.41,89.29,89.38,22600.0,66.0684,66.0684,65.9797,66.0463,22600.0
2009-05-21 12:30:00,89.37,89.44,89.34,89.43,21100.0,66.0389,66.0906,66.0167,66.0832,21100.0
2009-05-21 12:35:00,89.43,89.59,89.43,89.52,28800.0,66.0832,66.2014,66.0832,66.1497,28800.0
2009-05-21 12:40:00,89.53,89.55,89.39,89.48,20100.0,66.1571,66.1719,66.0536,66.1201,20100.0
2009-05-21 12:45:00,89.47,89.5,89.38,89.5,24000.0,66.1128,66.1349,66.0463,66.1349,24000.0
2009-05-21 12:50:00,89.51,89.52,89.35,89.39,38500.0,66.1423,66.1497,66.0241,66.0536,38500.0
2009-05-21 12:55:00,89.4,89.57,89.39,89.56,29900.0,66.061,66.1867,66.0536,66.1793,29900.0
2009-05-21 13:00:00,89.54,89.67,89.47,89.47,32900.0,66.1645,66.2605,66.1128,66.1128,32900.0
2009-05-21 13:05:00,89.47,89.52,89.38,89.39,61700.0,66.1128,66.1497,66.0463,66.0536,61700.0
2009-05-21 13:10:00,89.39,89.44,89.38,89.42,29100.0,66.0536,66.0906,66.0463,66.0758,29100.0
2009-05-21 13:15:00,89.42,89.43,89.25,89.25,27100.0,66.0758,66.0832,65.9502,65.9502,27100.0
2009-05-21 13:20:00,89.24,89.27,89.16,89.2,21800.0,65.9428,65.965,65.8837,65.9132,21800.0
2009-05-21 13:25:00,89.21,89.21,89.05,89.13,28000.0,65.9206,65.9206,65.8024,65.8615,28000.0
2009-05-21 13:30:00,89.14,89.17,89.09,89.14,28300.0,65.8689,65.8911,65.832,65.8689,28300.0
2009-05-21 13:35:00,89.12,89.13,88.97,89.06,60600.0,65.8541,65.8615,65.7433,65.8098,60600.0
2009-05-21 13:40:00,89.08,89.13,89.05,89.12,12300.0,65.8246,65.8615,65.8024,65.8541,12300.0
2009-05-21 13:45:00,89.12,89.29,89.11,89.26,26800.0,65.8541,65.9797,65.8467,65.9576,26800.0
2009-05-21 13:50:00,89.24,89.26,89.08,89.09,47300.0,65.9428,65.9576,65.8246,65.832,47300.0
2009-05-21 13:55:00,89.1,89.23,89.09,89.17,27100.0,65.8394,65.9354,65.832,65.8911,27100.0
2009-05-21 14:00:00,89.17,89.29,89.02,89.03,55500.0,65.8911,65.9797,65.7802,65.7876,55500.0
2009-05-21 14:05:00,89.03,89.07,88.78,88.87,81200.0,65.7876,65.8172,65.6029,65.6694,81200.0
2009-05-21 14:10:00,88.85,88.88,88.62,88.68,45100.0,65.6546,65.6768,65.4847,65.529,45100.0
2009-05-21 14:15:00,88.67,88.8,88.64,88.77,49200.0,65.5216,65.6177,65.4994,65.5955,49200.0
2009-05-21 14:20:00,88.77,88.8,88.62,88.74,75900.0,65.5955,65.6177,65.4847,65.5733,75900.0
2009-05-21 14:25:00,88.72,88.82,88.7,88.77,22800.0,65.5586,65.6324,65.5438,65.5955,22800.0
2009-05-21 14:30:00,88.76,88.89,88.65,88.89,36100.0,65.5881,65.6842,65.5068,65.6842,36100.0
2009-05-21 14:35:00,88.87,88.94,88.73,88.78,57400.0,65.6694,65.7211,65.5659,65.6029,57400.0
2009-05-21 14:40:00,88.77,88.81,88.6,88.63,54300.0,65.5955,65.6251,65.4699,65.492,54300.0
2009-05-21 14:45:00,88.64,88.64,88.53,88.6,24700.0,65.4994,65.4994,65.4182,65.4699,24700.0
2009-05-21 14:50:00,88.59,88.64,88.51,88.57,41400.0,65.4625,65.4994,65.4034,65.4477,41400.0
2009-05-21 14:55:00,88.57,88.72,88.51,88.71,54100.0,65.4477,65.5586,65.4034,65.5512,54100.0
2009-05-21 15:00:00,88.73,88.88,88.69,88.87,46300.0,65.5659,65.6768,65.5364,65.6694,46300.0
2009-05-21 15:05:00,88.87,88.88,88.69,88.69,50700.0,65.6694,65.6768,65.5364,65.5364,50700.0
2009-05-21 15:10:00,88.69,88.8,88.66,88.79,66900.0,65.5364,65.6177,65.5142,65.6103,66900.0
2009-05-21 15:15:00,88.79,88.92,88.75,88.86,52700.0,65.6103,65.7063,65.5807,65.662,52700.0
2009-05-21 15:20:00,88.86,88.88,88.76,88.81,35000.0,65.662,65.6768,65.5881,65.6251,35000.0
2009-05-21 15:25:00,88.79,88.8,88.62,88.75,77900.0,65.6103,65.6177,65.4847,65.5807,77900.0
2009-05-21 15:30:00,88.76,89.12,88.76,89.0,68700.0,65.5881,65.8541,65.5881,65.7655,68700.0
2009-05-21 15:35:00,89.0,89.08,88.96,88.98,59500.0,65.7655,65.8246,65.7359,65.7507,59500.0
2009-05-21 15:40:00,88.96,89.08,88.84,89.07,121900.0,65.7359,65.8246,65.6472,65.8172,121900.0
2009-05-21 15:45:00,89.07,89.28,89.07,89.1,74700.0,65.8172,65.9724,65.8172,65.8394,74700.0
2009-05-21 15:50:00,89.09,89.37,88.99,89.28,64400.0,65.832,66.0389,65.7581,65.9724,64400.0
2009-05-21 15:55:00,89.26,89.46,89.21,89.44,52800.0,65.9576,66.1054,65.9206,66.0906,52800.0
2009-05-22 09:30:00,89.69,89.79,89.57,89.7,62200.0,66.2753,66.3492,66.1867,66.2827,62200.0
2009-05-22 09:35:00,89.64,89.67,89.36,89.38,125300.0,66.2384,66.2605,66.0315,66.0463,125300.0
2009-05-22 09:40:00,89.4,89.45,89.12,89.21,82600.0,66.061,66.098,65.8541,65.9206,82600.0
2009-05-22 09:45:00,89.19,89.23,89.0,89.14,113100.0,65.9059,65.9354,65.7655,65.8689,113100.0
2009-05-22 09:50:00,89.12,89.16,88.94,89.1,96600.0,65.8541,65.8837,65.7211,65.8394,96600.0
2009-05-22 09:55:00,89.08,89.27,89.07,89.22,36100.0,65.8246,65.965,65.8172,65.928,36100.0
2009-05-22 10:00:00,89.23,89.39,89.1,89.37,49700.0,65.9354,66.0536,65.8394,66.0389,49700.0
2009-05-22 10:05:00,89.34,89.5,89.3,89.38,80300.0,66.0167,66.1349,65.9871,66.0463,80300.0
2009-05-22 10:10:00,89.38,89.52,89.32,89.4,84000.0,66.0463,66.1497,66.0019,66.061,84000.0
2009-05-22 10:15:00,89.38,89.75,89.33,89.7,52900.0,66.0463,66.3197,66.0093,66.2827,52900.0
2009-05-22 10:20:00,89.71,89.83,89.65,89.72,47500.0,66.2901,66.3788,66.2458,66.2975,47500.0
2009-05-22 10:25:00,89.73,89.89,89.68,89.74,49000.0,66.3049,66.4231,66.2679,66.3123,49000.0
2009-05-22 10:30:00,89.73,89.73,89.55,89.62,42700.0,66.3049,66.3049,66.1719,66.2236,42700.0
2009-05-22 10:35:00,89.59,89.7,89.56,89.6,44500.0,66.2014,66.2827,66.1793,66.2088,44500.0
2009-05-22 10:40:00,89.59,89.96,89.59,89.96,56400.0,66.2014,66.4748,66.2014,66.4748,56400.0
2009-05-22 10:45:00,89.97,90.04,89.89,89.97,49600.0,66.4822,66.534,66.4231,66.4822,49600.0
2009-05-22 10:50:00,89.98,90.09,89.96,89.96,22600.0,66.4896,66.5709,66.4748,66.4748,22600.0
2009-05-22 10:55:00,89.95,89.99,89.89,89.96,25900.0,66.4674,66.497,66.4231,66.4748,25900.0
2009-05-22 11:00:00,89.95,89.97,89.84,89.86,20200.0,66.4674,66.4822,66.3862,66.4009,20200.0
2009-05-22 11:05:00,89.88,90.07,89.85,90.03,27200.0,66.4157,66.5561,66.3936,66.5266,27200.0
2009-05-22 11:10:00,90.04,90.15,90.03,90.12,16500.0,66.534,66.6152,66.5266,66.5931,16500.0
2009-05-22 11:15:00,90.12,90.15,90.03,90.1,66900.0,66.5931,66.6152,66.5266,66.5783,66900.0
2009-05-22 11:20:00,90.12,90.16,89.98,89.98,24500.0,66.5931,66.6226,66.4896,66.4896,24500.0
2009-05-22 11:25:00,89.99,89.99,89.92,89.94,37900.0,66.497,66.497,66.4453,66.4601,37900.0
2009-05-22 11:30:00,89.95,90.0,89.94,89.97,25600.0,66.4674,66.5044,66.4601,66.4822,25600.0
2009-05-22 11:35:00,89.96,89.96,89.84,89.84,6900.0,66.4748,66.4748,66.3862,66.3862,6900.0
2009-05-22 11:40:00,89.85,89.9,89.84,89.88,16800.0,66.3936,66.4305,66.3862,66.4157,16800.0
2009-05-22 11:45:00,89.88,89.95,89.88,89.94,11600.0,66.4157,66.4674,66.4157,66.4601,11600.0
2009-05-22 11:50:00,89.94,89.97,89.76,89.77,40700.0,66.4601,66.4822,66.327,66.3344,40700.0
2009-05-22 11:55:00,89.77,89.82,89.71,89.81,44300.0,66.3344,66.3714,66.2901,66.364,44300.0
2009-05-22 12:00:00,89.87,89.93,89.8,89.86,86500.0,66.4083,66.4527,66.3566,66.4009,86500.0
2009-05-22 12:05:00,89.88,89.96,89.86,89.95,23700.0,66.4157,66.4748,66.4009,66.4674,23700.0
2009-05-22 12:10:00,89.95,90.05,89.92,89.95,37900.0,66.4674,66.5413,66.4453,66.4674,37900.0
2009-05-22 12:15:00,89.94,89.94,89.81,89.87,33900.0,66.4601,66.4601,66.364,66.4083,33900.0
2009-05-22 12:20:00,89.88,89.92,89.75,89.81,20200.0,66.4157,66.4453,66.3197,66.364,20200.0
2009-05-22 12:25:00,89.8,89.82,89.66,89.68,23600.0,66.3566,66.3714,66.2532,66.2679,23600.0
2009-05-22 12:30:00,89.66,89.69,89.61,89.63,19000.0,66.2532,66.2753,66.2162,66.231,19000.0
2009-05-22 12:35:00,89.63,89.76,89.61,89.76,20100.0,66.231,66.327,66.2162,66.327,20100.0
2009-05-22 12:40:00,89.75,89.83,89.75,89.79,28800.0,66.3197,66.3788,66.3197,66.3492,28800.0
2009-05-22 12:45:00,89.77,89.81,89.72,89.73,25400.0,66.3344,66.364,66.2975,66.3049,25400.0
2009-05-22 12:50:00,89.73,89.87,89.73,89.84,16800.0,66.3049,66.4083,66.3049,66.3862,16800.0
2009-05-22 12:55:00,89.86,90.0,89.81,89.95,18700.0,66.4009,66.5044,66.364,66.4674,18700.0
2009-05-22 13:00:00,89.97,90.08,89.94,90.04,45300.0,66.4822,66.5635,66.4601,66.534,45300.0
2009-05-22 13:05:00,90.04,90.05,89.93,89.96,23400.0,66.534,66.5413,66.4527,66.4748,23400.0
2009-05-22 13:10:00,89.95,89.96,89.83,89.9,54100.0,66.4674,66.4748,66.3788,66.4305,54100.0
2009-05-22 13:15:00,89.9,89.95,89.88,89.92,24100.0,66.4305,66.4674,66.4157,66.4453,24100.0
2009-05-22 13:20:00,89.93,90.0,89.93,89.98,16200.0,66.4527,66.5044,66.4527,66.4896,16200.0
2009-05-22 13:25:00,89.99,90.06,89.9,89.9,27300.0,66.497,66.5487,66.4305,66.4305,27300.0
2009-05-22 13:30:00,89.91,89.94,89.62,89.69,46200.0,66.4379,66.4601,66.2236,66.2753,46200.0
2009-05-22 13:35:00,89.69,89.74,89.64,89.69,18100.0,66.2753,66.3123,66.2384,66.2753,18100.0
2009-05-22 13:40:00,89.69,89.77,89.65,89.76,15900.0,66.2753,66.3344,66.2458,66.327,15900.0
2009-05-22 13:45:00,89.82,89.89,89.81,89.81,21600.0,66.3714,66.4231,66.364,66.364,21600.0
2009-05-22 13:50:00,89.82,89.89,89.78,89.78,18500.0,66.3714,66.4231,66.3418,66.3418,18500.0
2009-05-22 13:55:00,89.78,89.86,89.71,89.86,29200.0,66.3418,66.4009,66.2901,66.4009,29200.0
2009-05-22 14:00:00,89.86,89.98,89.86,89.91,29700.0,66.4009,66.4896,66.4009,66.4379,29700.0
2009-05-22 14:05:00,89.91,89.92,89.83,89.85,15900.0,66.4379,66.4453,66.3788,66.3936,15900.0
2009-05-22 14:10:00,89.86,89.92,89.79,89.82,24400.0,66.4009,66.4453,66.3492,66.3714,24400.0
2009-05-22 14:15:00,89.81,89.86,89.74,89.86,54700.0,66.364,66.4009,66.3123,66.4009,54700.0
2009-05-22 14:20:00,89.85,89.92,89.81,89.91,22900.0,66.3936,66.4453,66.364,66.4379,22900.0
2009-05-22 14:25:00,89.91,89.98,89.87,89.91,27600.0,66.4379,66.4896,66.4083,66.4379,27600.0
2009-05-22 14:30:00,89.88,89.95,89.83,89.92,72400.0,66.4157,66.4674,66.3788,66.4453,72400.0
2009-05-22 14:35:00,89.93,89.96,89.93,89.94,11900.0,66.4527,66.4748,66.4527,66.4601,11900.0
2009-05-22 14:40:00,89.96,90.08,89.95,90.06,19900.0,66.4748,66.5635,66.4674,66.5487,19900.0
2009-05-22 14:45:00,90.04,90.06,89.99,89.99,12800.0,66.534,66.5487,66.497,66.497,12800.0
2009-05-22 14:50:00,89.99,89.99,89.91,89.96,27300.0,66.497,66.497,66.4379,66.4748,27300.0
2009-05-22 14:55:00,89.99,90.14,89.98,90.12,44500.0,66.497,66.6078,66.4896,66.5931,44500.0
2009-05-22 15:00:00,90.12,90.12,89.99,90.03,23500.0,66.5931,66.5931,66.497,66.5266,23500.0
2009-05-22 15:05:00,90.04,90.09,90.01,90.07,21600.0,66.534,66.5709,66.5118,66.5561,21600.0
2009-05-22 15:10:00,90.06,90.25,90.06,90.15,24300.0,66.5487,66.6891,66.5487,66.6152,24300.0
2009-05-22 15:15:00,90.14,90.18,89.9,89.92,41500.0,66.6078,66.6374,66.4305,66.4453,41500.0
2009-05-22 15:20:00,89.92,89.92,89.75,89.75,35000.0,66.4453,66.4453,66.3197,66.3197,35000.0
2009-05-22 15:25:00,89.73,89.8,89.68,89.75,62700.0,66.3049,66.3566,66.2679,66.3197,62700.0
2009-05-22 15:30:00,89.73,89.83,89.69,89.77,12000.0,66.3049,66.3788,66.2753,66.3344,12000.0
2009-05-22 15:35:00,89.77,89.98,89.77,89.91,17300.0,66.3344,66.4896,66.3344,66.4379,17300.0
2009-05-22 15:40:00,89.88,89.93,89.75,89.78,42600.0,66.4157,66.4527,66.3197,66.3418,42600.0
2009-05-22 15:45:00,89.74,89.77,89.49,89.57,41600.0,66.3123,66.3344,66.1275,66.1867,41600.0
2009-05-22 15:50:00,89.58,89.61,89.39,89.39,35900.0,66.194,66.2162,66.0536,66.0536,35900.0
2009-05-22 15:55:00,89.39,89.39,89.25,89.32,43100.0,66.0536,66.0536,65.9502,66.0019,43100.0
2009-05-26 09:30:00,88.61,88.96,88.56,88.96,87700.0,65.4773,65.7359,65.4403,65.7359,87700.0
2009-05-26 09:35:00,88.89,89.04,88.84,88.9,81000.0,65.6842,65.795,65.6472,65.6916,81000.0
2009-05-26 09:40:00,88.87,89.26,88.84,89.2,66400.0,65.6694,65.9576,65.6472,65.9132,66400.0
2009-05-26 09:45:00,89.22,89.37,89.18,89.32,77500.0,65.928,66.0389,65.8985,66.0019,77500.0
2009-05-26 09:50:00,89.29,89.52,89.25,89.35,64800.0,65.9797,66.1497,65.9502,66.0241,64800.0
2009-05-26 09:55:00,89.29,89.66,89.29,89.56,58000.0,65.9797,66.2532,65.9797,66.1793,58000.0
2009-05-26 10:00:00,89.57,90.36,89.55,90.23,330100.0,66.1867,66.7704,66.1719,66.6743,330100.0
2009-05-26 10:05:00,90.23,90.57,90.21,90.43,104700.0,66.6743,66.9256,66.6596,66.8221,104700.0
2009-05-26 10:10:00,90.43,90.74,90.4,90.63,70100.0,66.8221,67.0512,66.8,66.9699,70100.0
2009-05-26 10:15:00,90.64,90.95,90.64,90.81,119600.0,66.9773,67.2064,66.9773,67.1029,119600.0
2009-05-26 10:20:00,90.8,90.88,90.66,90.75,55400.0,67.0955,67.1547,66.9921,67.0586,55400.0
2009-05-26 10:25:00,90.77,90.81,90.64,90.7,56000.0,67.0734,67.1029,66.9773,67.0217,56000.0
2009-05-26 10:30:00,90.71,90.89,90.71,90.83,97000.0,67.029,67.162,67.029,67.1177,97000.0
2009-05-26 10:35:00,90.85,91.13,90.84,90.9,57500.0,67.1325,67.3394,67.1251,67.1694,57500.0
2009-05-26 10:40:00,90.9,91.01,90.87,90.88,50700.0,67.1694,67.2507,67.1473,67.1547,50700.0
2009-05-26 10:45:00,90.89,91.03,90.89,90.92,70500.0,67.162,67.2655,67.162,67.1842,70500.0
2009-05-26 10:50:00,90.91,91.13,90.88,91.08,38500.0,67.1768,67.3394,67.1547,67.3024,38500.0
2009-05-26 10:55:00,91.09,91.13,90.94,90.96,31700.0,67.3098,67.3394,67.199,67.2138,31700.0
2009-05-26 11:00:00,90.96,91.02,90.89,90.9,45800.0,67.2138,67.2581,67.162,67.1694,45800.0
2009-05-26 11:05:00,90.88,90.95,90.83,90.83,37300.0,67.1547,67.2064,67.1177,67.1177,37300.0
2009-05-26 11:10:00,90.84,90.95,90.84,90.95,35100.0,67.1251,67.2064,67.1251,67.2064,35100.0
2009-05-26 11:15:00,90.93,90.97,90.85,90.96,21000.0,67.1916,67.2212,67.1325,67.2138,21000.0
2009-05-26 11:20:00,90.99,91.08,90.95,91.08,28500.0,67.2359,67.3024,67.2064,67.3024,28500.0
2009-05-26 11:25:00,91.09,91.09,90.99,91.04,38500.0,67.3098,67.3098,67.2359,67.2729,38500.0
2009-05-26 11:30:00,91.04,91.07,90.97,91.0,23700.0,67.2729,67.2951,67.2212,67.2433,23700.0
2009-05-26 11:35:00,91.02,91.03,90.96,91.01,21200.0,67.2581,67.2655,67.2138,67.2507,21200.0
2009-05-26 11:40:00,91.02,91.19,91.01,91.17,44200.0,67.2581,67.3837,67.2507,67.369,44200.0
2009-05-26 11:45:00,91.16,91.25,91.15,91.17,36500.0,67.3616,67.4281,67.3542,67.369,36500.0
2009-05-26 11:50:00,91.18,91.22,91.14,91.19,35000.0,67.3763,67.4059,67.3468,67.3837,35000.0
2009-05-26 11:55:00,91.17,91.24,91.14,91.14,39000.0,67.369,67.4207,67.3468,67.3468,39000.0
2009-05-26 12:00:00,91.14,91.17,91.1,91.14,43800.0,67.3468,67.369,67.3172,67.3468,43800.0
2009-05-26 12:05:00,91.14,91.16,91.0,91.0,25600.0,67.3468,67.3616,67.2433,67.2433,25600.0
2009-05-26 12:10:00,91.0,91.05,91.0,91.03,24900.0,67.2433,67.2803,67.2433,67.2655,24900.0
2009-05-26 12:15:00,91.02,91.13,91.01,91.1,46100.0,67.2581,67.3394,67.2507,67.3172,46100.0
2009-05-26 12:20:00,91.08,91.18,91.07,91.17,38500.0,67.3024,67.3763,67.2951,67.369,38500.0
2009-05-26 12:25:00,91.18,91.28,91.18,91.26,29800.0,67.3763,67.4502,67.3763,67.4355,29800.0
2009-05-26 12:30:00,91.25,91.25,91.17,91.22,13600.0,67.4281,67.4281,67.369,67.4059,13600.0
2009-05-26 12:35:00,91.22,91.29,91.18,91.21,17200.0,67.4059,67.4576,67.3763,67.3985,17200.0
2009-05-26 12:40:00,91.21,91.28,91.19,91.2,20900.0,67.3985,67.4502,67.3837,67.3911,20900.0
2009-05-26 12:45:00,91.19,91.43,91.15,91.42,24500.0,67.3837,67.5611,67.3542,67.5537,24500.0
2009-05-26 12:50:00,91.43,91.62,91.38,91.57,41100.0,67.5611,67.7015,67.5241,67.6645,41100.0
2009-05-26 12:55:00,91.58,91.58,91.52,91.52,24400.0,67.6719,67.6719,67.6276,67.6276,24400.0
2009-05-26 13:00:00,91.51,91.59,91.5,91.59,15600.0,67.6202,67.6793,67.6128,67.6793,15600.0
2009-05-26 13:05:00,91.59,91.66,91.53,91.54,53000.0,67.6793,67.731,67.635,67.6424,53000.0
2009-05-26 13:10:00,91.53,91.57,91.49,91.52,24200.0,67.635,67.6645,67.6054,67.6276,24200.0
2009-05-26 13:15:00,91.51,91.58,91.46,91.55,57800.0,67.6202,67.6719,67.5832,67.6497,57800.0
2009-05-26 13:20:00,91.53,91.53,91.41,91.47,20500.0,67.635,67.635,67.5463,67.5906,20500.0
2009-05-26 13:25:00,91.49,91.54,91.48,91.54,25600.0,67.6054,67.6424,67.598,67.6424,25600.0
2009-05-26 13:30:00,91.53,91.54,91.39,91.46,33900.0,67.635,67.6424,67.5315,67.5832,33900.0
2009-05-26 13:35:00,91.45,91.51,91.45,91.48,27800.0,67.5759,67.6202,67.5759,67.598,27800.0
2009-05-26 13:40:00,91.49,91.6,91.44,91.57,26400.0,67.6054,67.6867,67.5685,67.6645,26400.0
2009-05-26 13:45:00,91.57,91.65,91.55,91.58,25100.0,67.6645,67.7236,67.6497,67.6719,25100.0
2009-05-26 13:50:00,91.56,91.6,91.53,91.58,20800.0,67.6571,67.6867,67.635,67.6719,20800.0
2009-05-26 13:55:00,91.58,91.65,91.55,91.63,15200.0,67.6719,67.7236,67.6497,67.7089,15200.0
2009-05-26 14:00:00,91.64,91.75,91.59,91.69,36100.0,67.7163,67.7975,67.6793,67.7532,36100.0
2009-05-26 14:05:00,91.7,91.76,91.66,91.71,15800.0,67.7606,67.8049,67.731,67.768,15800.0
2009-05-26 14:10:00,91.71,91.71,91.57,91.62,31000.0,67.768,67.768,67.6645,67.7015,31000.0
2009-05-26 14:15:00,91.64,91.76,91.61,91.68,19100.0,67.7163,67.8049,67.6941,67.7458,19100.0
2009-05-26 14:20:00,91.67,91.68,91.48,91.52,29300.0,67.7384,67.7458,67.598,67.6276,29300.0
2009-05-26 14:25:00,91.52,91.6,91.52,91.55,20800.0,67.6276,67.6867,67.6276,67.6497,20800.0
2009-05-26 14:30:00,91.54,91.67,91.54,91.64,25400.0,67.6424,67.7384,67.6424,67.7163,25400.0
2009-05-26 14:35:00,91.65,91.7,91.62,91.67,31800.0,67.7236,67.7606,67.7015,67.7384,31800.0
2009-05-26 14:40:00,91.65,91.79,91.62,91.68,18300.0,67.7236,67.8271,67.7015,67.7458,18300.0
2009-05-26 14:45:00,91.69,91.75,91.6,91.61,76900.0,67.7532,67.7975,67.6867,67.6941,76900.0
2009-05-26 14:50:00,91.6,91.6,91.46,91.48,41500.0,67.6867,67.6867,67.5832,67.598,41500.0
2009-05-26 14:55:00,91.5,91.5,91.37,91.37,61500.0,67.6128,67.6128,67.5167,67.5167,61500.0
2009-05-26 15:00:00,91.38,91.49,91.36,91.48,32300.0,67.5241,67.6054,67.5093,67.598,32300.0
2009-05-26 15:05:00,91.48,91.49,91.35,91.48,34200.0,67.598,67.6054,67.502,67.598,34200.0
2009-05-26 15:10:00,91.51,91.61,91.41,91.44,59400.0,67.6202,67.6941,67.5463,67.5685,59400.0
2009-05-26 15:15:00,91.44,91.47,91.18,91.29,69700.0,67.5685,67.5906,67.3763,67.4576,69700.0
2009-05-26 15:20:00,91.29,91.42,91.25,91.33,44700.0,67.4576,67.5537,67.4281,67.4872,44700.0
2009-05-26 15:25:00,91.33,91.46,91.33,91.33,48600.0,67.4872,67.5832,67.4872,67.4872,48600.0
2009-05-26 15:30:00,91.32,91.56,91.25,91.51,78100.0,67.4798,67.6571,67.4281,67.6202,78100.0
2009-05-26 15:35:00,91.49,91.55,91.37,91.49,58700.0,67.6054,67.6497,67.5167,67.6054,58700.0
2009-05-26 15:40:00,91.49,91.54,91.25,91.36,115200.0,67.6054,67.6424,67.4281,67.5093,115200.0
2009-05-26 15:45:00,91.35,91.35,91.05,91.19,125100.0,67.502,67.502,67.2803,67.3837,125100.0
2009-05-26 15:50:00,91.21,91.45,91.12,91.39,84900.0,67.3985,67.5759,67.332,67.5315,84900.0
2009-05-26 15:55:00,91.4,91.66,91.37,91.6,162900.0,67.5389,67.731,67.5167,67.6867,162900.0
2009-05-27 09:30:00,91.7,91.7,91.42,91.43,60100.0,67.7606,67.7606,67.5537,67.5611,60100.0
2009-05-27 09:35:00,91.43,91.62,91.4,91.52,15400.0,67.5611,67.7015,67.5389,67.6276,15400.0
2009-05-27 09:40:00,91.54,91.57,91.3,91.42,24400.0,67.6424,67.6645,67.465,67.5537,24400.0
2009-05-27 09:45:00,91.39,91.63,91.32,91.62,35800.0,67.5315,67.7089,67.4798,67.7015,35800.0
2009-05-27 09:50:00,91.63,91.75,91.61,91.67,37800.0,67.7089,67.7975,67.6941,67.7384,37800.0
2009-05-27 09:55:00,91.71,91.73,91.6,91.68,15300.0,67.768,67.7828,67.6867,67.7458,15300.0
2009-05-27 10:00:00,91.72,91.99,91.3,91.34,123700.0,67.7754,67.9749,67.465,67.4946,123700.0
2009-05-27 10:05:00,91.35,91.38,91.2,91.32,55200.0,67.502,67.5241,67.3911,67.4798,55200.0
2009-05-27 10:10:00,91.32,91.5,91.27,91.42,50000.0,67.4798,67.6128,67.4428,67.5537,50000.0
2009-05-27 10:15:00,91.35,91.46,91.32,91.44,22400.0,67.502,67.5832,67.4798,67.5685,22400.0
2009-05-27 10:20:00,91.44,91.73,91.44,91.71,49600.0,67.5685,67.7828,67.5685,67.768,49600.0
2009-05-27 10:25:00,91.69,91.75,91.61,91.64,28600.0,67.7532,67.7975,67.6941,67.7163,28600.0
2009-05-27 10:30:00,91.69,91.69,91.47,91.53,56100.0,67.7532,67.7532,67.5906,67.635,56100.0
2009-05-27 10:35:00,91.55,91.76,91.49,91.68,39300.0,67.6497,67.8049,67.6054,67.7458,39300.0
2009-05-27 10:40:00,91.7,91.78,91.41,91.44,47300.0,67.7606,67.8197,67.5463,67.5685,47300.0
2009-05-27 10:45:00,91.45,91.58,91.41,91.58,54200.0,67.5759,67.6719,67.5463,67.6719,54200.0
2009-05-27 10:50:00,91.6,91.66,91.53,91.57,34600.0,67.6867,67.731,67.635,67.6645,34600.0
2009-05-27 10:55:00,91.59,91.76,91.54,91.72,51600.0,67.6793,67.8049,67.6424,67.7754,51600.0
2009-05-27 11:00:00,91.72,91.72,91.48,91.5,61400.0,67.7754,67.7754,67.598,67.6128,61400.0
2009-05-27 11:05:00,91.48,91.53,91.39,91.46,75000.0,67.598,67.635,67.5315,67.5832,75000.0
2009-05-27 11:10:00,91.48,91.68,91.44,91.64,93300.0,67.598,67.7458,67.5685,67.7163,93300.0
2009-05-27 11:15:00,91.62,91.65,91.56,91.61,38300.0,67.7015,67.7236,67.6571,67.6941,38300.0
2009-05-27 11:20:00,91.62,91.62,91.49,91.5,61200.0,67.7015,67.7015,67.6054,67.6128,61200.0
2009-05-27 11:25:00,91.5,91.73,91.48,91.63,33500.0,67.6128,67.7828,67.598,67.7089,33500.0
2009-05-27 11:30:00,91.62,91.86,91.54,91.81,73300.0,67.7015,67.8788,67.6424,67.8419,73300.0
2009-05-27 11:35:00,91.82,91.88,91.75,91.84,30300.0,67.8493,67.8936,67.7975,67.864,30300.0
2009-05-27 11:40:00,91.84,91.87,91.74,91.76,46400.0,67.864,67.8862,67.7901,67.8049,46400.0
2009-05-27 11:45:00,91.76,91.77,91.71,91.74,28300.0,67.8049,67.8123,67.768,67.7901,28300.0
2009-05-27 11:50:00,91.76,91.84,91.68,91.69,19500.0,67.8049,67.864,67.7458,67.7532,19500.0
2009-05-27 11:55:00,91.7,91.75,91.62,91.75,20000.0,67.7606,67.7975,67.7015,67.7975,20000.0
2009-05-27 12:00:00,91.77,91.89,91.77,91.84,38200.0,67.8123,67.901,67.8123,67.864,38200.0
2009-05-27 12:05:00,91.83,91.91,91.75,91.89,56400.0,67.8567,67.9158,67.7975,67.901,56400.0
2009-05-27 12:10:00,91.9,91.97,91.81,91.96,56400.0,67.9084,67.9601,67.8419,67.9527,56400.0
2009-05-27 12:15:00,91.97,91.98,91.86,91.89,25800.0,67.9601,67.9675,67.8788,67.901,25800.0
2009-05-27 12:20:00,91.89,91.91,91.78,91.89,37400.0,67.901,67.9158,67.8197,67.901,37400.0
2009-05-27 12:25:00,91.88,91.88,91.77,91.79,43100.0,67.8936,67.8936,67.8123,67.8271,43100.0
2009-05-27 12:30:00,91.82,91.82,91.74,91.79,21900.0,67.8493,67.8493,67.7901,67.8271,21900.0
2009-05-27 12:35:00,91.8,91.83,91.63,91.66,36400.0,67.8345,67.8567,67.7089,67.731,36400.0
2009-05-27 12:40:00,91.68,91.76,91.63,91.65,39600.0,67.7458,67.8049,67.7089,67.7236,39600.0
2009-05-27 12:45:00,91.65,91.72,91.58,91.69,38800.0,67.7236,67.7754,67.6719,67.7532,38800.0
2009-05-27 12:50:00,91.69,91.73,91.61,91.62,48100.0,67.7532,67.7828,67.6941,67.7015,48100.0
2009-05-27 12:55:00,91.61,91.61,91.47,91.53,35600.0,67.6941,67.6941,67.5906,67.635,35600.0
2009-05-27 13:00:00,91.54,91.77,91.52,91.75,50500.0,67.6424,67.8123,67.6276,67.7975,50500.0
2009-05-27 13:05:00,91.72,91.72,91.64,91.67,42600.0,67.7754,67.7754,67.7163,67.7384,42600.0
2009-05-27 13:10:00,91.7,91.71,91.6,91.67,23600.0,67.7606,67.768,67.6867,67.7384,23600.0
2009-05-27 13:15:00,91.66,91.75,91.65,91.7,23200.0,67.731,67.7975,67.7236,67.7606,23200.0
2009-05-27 13:20:00,91.71,91.74,91.62,91.71,50400.0,67.768,67.7901,67.7015,67.768,50400.0
2009-05-27 13:25:00,91.72,91.72,91.61,91.64,35800.0,67.7754,67.7754,67.6941,67.7163,35800.0
2009-05-27 13:30:00,91.63,91.63,91.39,91.4,36700.0,67.7089,67.7089,67.5315,67.5389,36700.0
2009-05-27 13:35:00,91.4,91.4,91.18,91.18,58800.0,67.5389,67.5389,67.3763,67.3763,58800.0
2009-05-27 13:40:00,91.18,91.27,91.17,91.24,30500.0,67.3763,67.4428,67.369,67.4207,30500.0
2009-05-27 13:45:00,91.23,91.28,90.97,90.98,83400.0,67.4133,67.4502,67.2212,67.2286,83400.0
2009-05-27 13:50:00,90.97,90.97,90.6,90.82,119000.0,67.2212,67.2212,66.9478,67.1103,119000.0
2009-05-27 13:55:00,90.8,90.86,90.74,90.85,87200.0,67.0955,67.1399,67.0512,67.1325,87200.0
2009-05-27 14:00:00,90.83,90.85,90.68,90.72,66700.0,67.1177,67.1325,67.0069,67.0364,66700.0
2009-05-27 14:05:00,90.71,90.72,90.47,90.53,70700.0,67.029,67.0364,66.8517,66.896,70700.0
2009-05-27 14:10:00,90.53,90.71,90.52,90.63,62900.0,66.896,67.029,66.8886,66.9699,62900.0
2009-05-27 14:15:00,90.63,90.71,90.55,90.7,58300.0,66.9699,67.029,66.9108,67.0217,58300.0
2009-05-27 14:20:00,90.71,90.71,90.37,90.48,121500.0,67.029,67.029,66.7778,66.8591,121500.0
2009-05-27 14:25:00,90.46,90.61,90.45,90.61,71200.0,66.8443,66.9551,66.8369,66.9551,71200.0
2009-05-27 14:30:00,90.6,90.65,90.47,90.5,102400.0,66.9478,66.9847,66.8517,66.8739,102400.0
2009-05-27 14:35:00,90.53,90.75,90.52,90.74,36500.0,66.896,67.0586,66.8886,67.0512,36500.0
2009-05-27 14:40:00,90.75,90.83,90.69,90.77,71600.0,67.0586,67.1177,67.0143,67.0734,71600.0
2009-05-27 14:45:00,90.75,90.94,90.73,90.88,60300.0,67.0586,67.199,67.0438,67.1547,60300.0
2009-05-27 14:50:00,90.88,90.9,90.77,90.81,34500.0,67.1547,67.1694,67.0734,67.1029,34500.0
2009-05-27 14:55:00,90.82,90.85,90.61,90.64,107200.0,67.1103,67.1325,66.9551,66.9773,107200.0
2009-05-27 15:00:00,90.63,90.78,90.6,90.76,73200.0,66.9699,67.0808,66.9478,67.066,73200.0
2009-05-27 15:05:00,90.77,90.9,90.76,90.76,68900.0,67.0734,67.1694,67.066,67.066,68900.0
2009-05-27 15:10:00,90.76,90.76,90.53,90.63,111600.0,67.066,67.066,66.896,66.9699,111600.0
2009-05-27 15:15:00,90.61,90.69,90.52,90.53,56400.0,66.9551,67.0143,66.8886,66.896,56400.0
2009-05-27 15:20:00,90.53,90.53,90.08,90.09,138100.0,66.896,66.896,66.5635,66.5709,138100.0
2009-05-27 15:25:00,90.1,90.1,89.91,89.98,87900.0,66.5783,66.5783,66.4379,66.4896,87900.0
2009-05-27 15:30:00,89.99,90.14,89.96,90.03,105300.0,66.497,66.6078,66.4748,66.5266,105300.0
2009-05-27 15:35:00,90.03,90.04,89.78,89.88,102700.0,66.5266,66.534,66.3418,66.4157,102700.0
2009-05-27 15:40:00,89.88,90.08,89.88,90.01,106700.0,66.4157,66.5635,66.4157,66.5118,106700.0
2009-05-27 15:45:00,90.03,90.29,90.03,90.22,68100.0,66.5266,66.7187,66.5266,66.667,68100.0
2009-05-27 15:50:00,90.23,90.26,89.87,89.91,110900.0,66.6743,66.6965,66.4083,66.4379,110900.0
2009-05-27 15:55:00,89.92,90.0,89.82,89.91,236900.0,66.4453,66.5044,66.3714,66.4379,236900.0
2009-05-28 09:30:00,90.72,90.95,90.58,90.72,66300.0,67.0364,67.2064,66.933,67.0364,66300.0
2009-05-28 09:35:00,90.67,90.75,90.58,90.72,173900.0,66.9995,67.0586,66.933,67.0364,173900.0
2009-05-28 09:40:00,90.72,90.86,90.66,90.68,64500.0,67.0364,67.1399,66.9921,67.0069,64500.0
2009-05-28 09:45:00,90.67,90.81,90.59,90.65,50300.0,66.9995,67.1029,66.9404,66.9847,50300.0
2009-05-28 09:50:00,90.69,90.75,90.58,90.6,41500.0,67.0143,67.0586,66.933,66.9478,41500.0
2009-05-28 09:55:00,90.62,90.62,90.4,90.48,36800.0,66.9625,66.9625,66.8,66.8591,36800.0
2009-05-28 10:00:00,90.48,90.48,89.96,90.04,114900.0,66.8591,66.8591,66.4748,66.534,114900.0
2009-05-28 10:05:00,90.02,90.07,89.58,89.69,92000.0,66.5192,66.5561,66.194,66.2753,92000.0
2009-05-28 10:10:00,89.67,89.67,89.33,89.55,66400.0,66.2605,66.2605,66.0093,66.1719,66400.0
2009-05-28 10:15:00,89.53,89.69,89.47,89.62,53500.0,66.1571,66.2753,66.1128,66.2236,53500.0
2009-05-28 10:20:00,89.62,89.7,89.49,89.54,85000.0,66.2236,66.2827,66.1275,66.1645,85000.0
2009-05-28 10:25:00,89.56,89.65,89.37,89.63,49800.0,66.1793,66.2458,66.0389,66.231,49800.0
2009-05-28 10:30:00,89.64,89.72,89.55,89.62,43400.0,66.2384,66.2975,66.1719,66.2236,43400.0
2009-05-28 10:35:00,89.65,89.81,89.65,89.7,35900.0,66.2458,66.364,66.2458,66.2827,35900.0
2009-05-28 10:40:00,89.69,89.9,89.61,89.89,58800.0,66.2753,66.4305,66.2162,66.4231,58800.0
2009-05-28 10:45:00,89.87,89.89,89.77,89.89,49500.0,66.4083,66.4231,66.3344,66.4231,49500.0
2009-05-28 10:50:00,89.89,89.97,89.8,89.86,19400.0,66.4231,66.4822,66.3566,66.4009,19400.0
2009-05-28 10:55:00,89.89,90.16,89.83,90.14,43400.0,66.4231,66.6226,66.3788,66.6078,43400.0
2009-05-28 11:00:00,90.15,90.32,90.14,90.32,32500.0,66.6152,66.7409,66.6078,66.7409,32500.0
2009-05-28 11:05:00,90.35,90.53,90.33,90.5,33300.0,66.763,66.896,66.7482,66.8739,33300.0
2009-05-28 11:10:00,90.5,90.53,90.38,90.42,68900.0,66.8739,66.896,66.7852,66.8147,68900.0
2009-05-28 11:15:00,90.42,90.54,90.36,90.38,71300.0,66.8147,66.9034,66.7704,66.7852,71300.0
2009-05-28 11:20:00,90.36,90.44,90.31,90.42,35100.0,66.7704,66.8295,66.7335,66.8147,35100.0
2009-05-28 11:25:00,90.44,90.56,90.4,90.41,38000.0,66.8295,66.9182,66.8,66.8074,38000.0
2009-05-28 11:30:00,90.43,90.55,90.38,90.47,18100.0,66.8221,66.9108,66.7852,66.8517,18100.0
2009-05-28 11:35:00,90.47,90.56,90.44,90.45,40900.0,66.8517,66.9182,66.8295,66.8369,40900.0
2009-05-28 11:40:00,90.41,90.43,90.35,90.42,15700.0,66.8074,66.8221,66.763,66.8147,15700.0
2009-05-28 11:45:00,90.43,90.77,90.42,90.77,21800.0,66.8221,67.0734,66.8147,67.0734,21800.0
2009-05-28 11:50:00,90.77,90.8,90.66,90.7,15600.0,67.0734,67.0955,66.9921,67.0217,15600.0
2009-05-28 11:55:00,90.71,90.86,90.66,90.77,29800.0,67.029,67.1399,66.9921,67.0734,29800.0
2009-05-28 12:00:00,90.8,90.86,90.64,90.64,59500.0,67.0955,67.1399,66.9773,66.9773,59500.0
2009-05-28 12:05:00,90.65,90.65,90.39,90.39,62100.0,66.9847,66.9847,66.7926,66.7926,62100.0
2009-05-28 12:10:00,90.39,90.46,90.36,90.37,26100.0,66.7926,66.8443,66.7704,66.7778,26100.0
2009-05-28 12:15:00,90.38,90.42,90.19,90.23,77500.0,66.7852,66.8147,66.6448,66.6743,77500.0
2009-05-28 12:20:00,90.22,90.28,90.17,90.25,15000.0,66.667,66.7113,66.63,66.6891,15000.0
2009-05-28 12:25:00,90.23,90.29,90.17,90.2,20600.0,66.6743,66.7187,66.63,66.6522,20600.0
2009-05-28 12:30:00,90.19,90.28,90.14,90.27,15100.0,66.6448,66.7113,66.6078,66.7039,15100.0
2009-05-28 12:35:00,90.27,90.27,90.16,90.25,9700.0,66.7039,66.7039,66.6226,66.6891,9700.0
2009-05-28 12:40:00,90.27,90.31,90.2,90.24,7600.0,66.7039,66.7335,66.6522,66.6817,7600.0
2009-05-28 12:45:00,90.24,90.25,90.02,90.06,24000.0,66.6817,66.6891,66.5192,66.5487,24000.0
2009-05-28 12:50:00,90.05,90.09,89.92,89.93,20200.0,66.5413,66.5709,66.4453,66.4527,20200.0
2009-05-28 12:55:00,89.93,90.02,89.92,90.02,10100.0,66.4527,66.5192,66.4453,66.5192,10100.0
2009-05-28 13:00:00,90.03,90.41,89.94,90.37,92900.0,66.5266,66.8074,66.4601,66.7778,92900.0
2009-05-28 13:05:00,90.38,90.53,90.37,90.41,17600.0,66.7852,66.896,66.7778,66.8074,17600.0
2009-05-28 13:10:00,90.41,90.86,90.41,90.82,54300.0,66.8074,67.1399,66.8074,67.1103,54300.0
2009-05-28 13:15:00,90.83,91.23,90.83,91.14,100500.0,67.1177,67.4133,67.1177,67.3468,100500.0
2009-05-28 13:20:00,91.17,91.26,91.1,91.13,46000.0,67.369,67.4355,67.3172,67.3394,46000.0
2009-05-28 13:25:00,91.13,91.2,91.01,91.01,19100.0,67.3394,67.3911,67.2507,67.2507,19100.0
2009-05-28 13:30:00,91.02,91.04,90.94,91.04,14300.0,67.2581,67.2729,67.199,67.2729,14300.0
2009-05-28 13:35:00,91.05,91.17,91.0,91.08,41500.0,67.2803,67.369,67.2433,67.3024,41500.0
2009-05-28 13:40:00,91.07,91.15,90.96,91.02,29600.0,67.2951,67.3542,67.2138,67.2581,29600.0
2009-05-28 13:45:00,91.02,91.1,90.96,90.98,14700.0,67.2581,67.3172,67.2138,67.2286,14700.0
2009-05-28 13:50:00,91.0,91.05,90.87,90.91,27200.0,67.2433,67.2803,67.1473,67.1768,27200.0
2009-05-28 13:55:00,90.9,90.91,90.64,90.89,63900.0,67.1694,67.1768,66.9773,67.162,63900.0
2009-05-28 14:00:00,90.86,91.06,90.84,90.95,46800.0,67.1399,67.2877,67.1251,67.2064,46800.0
2009-05-28 14:05:00,90.96,91.12,90.92,91.08,44200.0,67.2138,67.332,67.1842,67.3024,44200.0
2009-05-28 14:10:00,91.09,91.16,90.99,90.99,29000.0,67.3098,67.3616,67.2359,67.2359,29000.0
2009-05-28 14:15:00,90.99,91.15,90.94,91.09,32000.0,67.2359,67.3542,67.199,67.3098,32000.0
2009-05-28 14:20:00,91.11,91.46,91.1,91.42,68400.0,67.3246,67.5832,67.3172,67.5537,68400.0
2009-05-28 14:25:00,91.45,91.5,91.36,91.36,25800.0,67.5759,67.6128,67.5093,67.5093,25800.0
2009-05-28 14:30:00,91.37,91.56,91.33,91.56,33500.0,67.5167,67.6571,67.4872,67.6571,33500.0
2009-05-28 14:35:00,91.53,91.56,91.43,91.43,15500.0,67.635,67.6571,67.5611,67.5611,15500.0
2009-05-28 14:40:00,91.43,91.46,91.16,91.19,72300.0,67.5611,67.5832,67.3616,67.3837,72300.0
2009-05-28 14:45:00,91.19,91.35,91.17,91.35,38200.0,67.3837,67.502,67.369,67.502,38200.0
2009-05-28 14:50:00,91.35,91.43,91.3,91.36,45800.0,67.502,67.5611,67.465,67.5093,45800.0
2009-05-28 14:55:00,91.34,91.43,91.21,91.35,60400.0,67.4946,67.5611,67.3985,67.502,60400.0
2009-05-28 15:00:00,91.35,91.5,91.33,91.46,31500.0,67.502,67.6128,67.4872,67.5832,31500.0
2009-05-28 15:05:00,91.4,91.47,91.28,91.29,27500.0,67.5389,67.5906,67.4502,67.4576,27500.0
2009-05-28 15:10:00,91.24,91.24,91.04,91.12,58000.0,67.4207,67.4207,67.2729,67.332,58000.0
2009-05-28 15:15:00,91.14,91.2,91.08,91.16,20500.0,67.3468,67.3911,67.3024,67.3616,20500.0
2009-05-28 15:20:00,91.16,91.2,90.93,90.97,33900.0,67.3616,67.3911,67.1916,67.2212,33900.0
2009-05-28 15:25:00,90.99,91.16,90.88,91.16,44000.0,67.2359,67.3616,67.1547,67.3616,44000.0
2009-05-28 15:30:00,91.16,91.25,91.01,91.23,59700.0,67.3616,67.4281,67.2507,67.4133,59700.0
2009-05-28 15:35:00,91.22,91.26,91.03,91.24,61700.0,67.4059,67.4355,67.2655,67.4207,61700.0
2009-05-28 15:40:00,91.24,91.41,91.1,91.26,42000.0,67.4207,67.5463,67.3172,67.4355,42000.0
2009-05-28 15:45:00,91.28,91.31,91.14,91.29,65900.0,67.4502,67.4724,67.3468,67.4576,65900.0
2009-05-28 15:50:00,91.26,91.38,90.96,91.03,66000.0,67.4355,67.5241,67.2138,67.2655,66000.0
2009-05-28 15:55:00,91.03,91.33,91.0,91.23,430800.0,67.2655,67.4872,67.2433,67.4133,430800.0
2009-05-29 09:30:00,91.67,91.7,91.41,91.45,122700.0,67.7384,67.7606,67.5463,67.5759,122700.0
2009-05-29 09:35:00,91.41,91.67,91.32,91.62,79800.0,67.5463,67.7384,67.4798,67.7015,79800.0
2009-05-29 09:40:00,91.64,91.92,91.21,91.39,345200.0,67.7163,67.9232,67.3985,67.5315,345200.0
2009-05-29 09:45:00,91.38,91.38,90.94,91.05,207600.0,67.5241,67.5241,67.199,67.2803,207600.0
2009-05-29 09:50:00,91.01,91.3,90.98,91.22,60900.0,67.2507,67.465,67.2286,67.4059,60900.0
2009-05-29 09:55:00,91.23,91.44,91.09,91.38,119000.0,67.4133,67.5685,67.3098,67.5241,119000.0
2009-05-29 10:00:00,91.4,91.51,91.16,91.18,52400.0,67.5389,67.6202,67.3616,67.3763,52400.0
2009-05-29 10:05:00,91.18,91.5,91.18,91.41,103300.0,67.3763,67.6128,67.3763,67.5463,103300.0
2009-05-29 10:10:00,91.41,91.52,91.3,91.48,48600.0,67.5463,67.6276,67.465,67.598,48600.0
2009-05-29 10:15:00,91.49,91.7,91.49,91.6,169800.0,67.6054,67.7606,67.6054,67.6867,169800.0
2009-05-29 10:20:00,91.63,91.86,91.59,91.83,54100.0,67.7089,67.8788,67.6793,67.8567,54100.0
2009-05-29 10:25:00,91.83,91.85,91.71,91.77,31900.0,67.8567,67.8714,67.768,67.8123,31900.0
2009-05-29 10:30:00,91.79,91.82,91.68,91.68,46000.0,67.8271,67.8493,67.7458,67.7458,46000.0
2009-05-29 10:35:00,91.69,91.73,91.57,91.69,37200.0,67.7532,67.7828,67.6645,67.7532,37200.0
2009-05-29 10:40:00,91.71,91.82,91.57,91.57,29800.0,67.768,67.8493,67.6645,67.6645,29800.0
2009-05-29 10:45:00,91.57,91.57,91.36,91.52,72000.0,67.6645,67.6645,67.5093,67.6276,72000.0
2009-05-29 10:50:00,91.5,91.66,91.44,91.63,27800.0,67.6128,67.731,67.5685,67.7089,27800.0
2009-05-29 10:55:00,91.65,91.7,91.56,91.57,29400.0,67.7236,67.7606,67.6571,67.6645,29400.0
2009-05-29 11:00:00,91.54,91.65,91.4,91.54,25600.0,67.6424,67.7236,67.5389,67.6424,25600.0
2009-05-29 11:05:00,91.55,91.57,91.39,91.42,39900.0,67.6497,67.6645,67.5315,67.5537,39900.0
2009-05-29 11:10:00,91.39,91.39,91.27,91.36,12800.0,67.5315,67.5315,67.4428,67.5093,12800.0
2009-05-29 11:15:00,91.38,91.42,91.31,91.31,20100.0,67.5241,67.5537,67.4724,67.4724,20100.0
2009-05-29 11:20:00,91.29,91.5,91.24,91.49,40600.0,67.4576,67.6128,67.4207,67.6054,40600.0
2009-05-29 11:25:00,91.5,91.61,91.19,91.19,68700.0,67.6128,67.6941,67.3837,67.3837,68700.0
2009-05-29 11:30:00,91.19,91.32,91.15,91.3,42900.0,67.3837,67.4798,67.3542,67.465,42900.0
2009-05-29 11:35:00,91.33,91.33,91.15,91.15,42600.0,67.4872,67.4872,67.3542,67.3542,42600.0
2009-05-29 11:40:00,91.15,91.38,91.11,91.36,109400.0,67.3542,67.5241,67.3246,67.5093,109400.0
2009-05-29 11:45:00,91.34,91.36,91.25,91.33,20900.0,67.4946,67.5093,67.4281,67.4872,20900.0
2009-05-29 11:50:00,91.34,91.38,91.23,91.24,40500.0,67.4946,67.5241,67.4133,67.4207,40500.0
2009-05-29 11:55:00,91.28,91.28,91.06,91.14,26900.0,67.4502,67.4502,67.2877,67.3468,26900.0
2009-05-29 12:00:00,91.14,91.32,91.14,91.29,23100.0,67.3468,67.4798,67.3468,67.4576,23100.0
2009-05-29 12:05:00,91.3,91.38,91.29,91.31,12700.0,67.465,67.5241,67.4576,67.4724,12700.0
2009-05-29 12:10:00,91.33,91.44,91.31,91.39,27400.0,67.4872,67.5685,67.4724,67.5315,27400.0
2009-05-29 12:15:00,91.39,91.48,91.39,91.46,29800.0,67.5315,67.598,67.5315,67.5832,29800.0
2009-05-29 12:20:00,91.47,91.47,91.37,91.38,39000.0,67.5906,67.5906,67.5167,67.5241,39000.0
2009-05-29 12:25:00,91.39,91.54,91.37,91.46,48300.0,67.5315,67.6424,67.5167,67.5832,48300.0
2009-05-29 12:30:00,91.46,91.46,91.39,91.42,37300.0,67.5832,67.5832,67.5315,67.5537,37300.0
2009-05-29 12:35:00,91.41,91.47,91.29,91.33,56900.0,67.5463,67.5906,67.4576,67.4872,56900.0
2009-05-29 12:40:00,91.33,91.33,91.21,91.33,62100.0,67.4872,67.4872,67.3985,67.4872,62100.0
2009-05-29 12:45:00,91.35,91.41,91.24,91.27,42800.0,67.502,67.5463,67.4207,67.4428,42800.0
2009-05-29 12:50:00,91.29,91.36,91.27,91.32,20200.0,67.4576,67.5093,67.4428,67.4798,20200.0
2009-05-29 12:55:00,91.33,91.36,91.3,91.32,29200.0,67.4872,67.5093,67.465,67.4798,29200.0
2009-05-29 13:00:00,91.34,91.52,91.34,91.48,26500.0,67.4946,67.6276,67.4946,67.598,26500.0
2009-05-29 13:05:00,91.48,91.5,91.37,91.4,12100.0,67.598,67.6128,67.5167,67.5389,12100.0
2009-05-29 13:10:00,91.4,91.46,91.4,91.44,19400.0,67.5389,67.5832,67.5389,67.5685,19400.0
2009-05-29 13:15:00,91.42,91.45,91.36,91.42,18600.0,67.5537,67.5759,67.5093,67.5537,18600.0
2009-05-29 13:20:00,91.42,91.53,91.38,91.52,13800.0,67.5537,67.635,67.5241,67.6276,13800.0
2009-05-29 13:25:00,91.51,91.54,91.49,91.52,11200.0,67.6202,67.6424,67.6054,67.6276,11200.0
2009-05-29 13:30:00,91.52,91.69,91.5,91.66,73100.0,67.6276,67.7532,67.6128,67.731,73100.0
2009-05-29 13:35:00,91.66,91.67,91.6,91.63,19900.0,67.731,67.7384,67.6867,67.7089,19900.0
2009-05-29 13:40:00,91.62,91.67,91.61,91.67,7700.0,67.7015,67.7384,67.6941,67.7384,7700.0
2009-05-29 13:45:00,91.66,91.7,91.6,91.6,11500.0,67.731,67.7606,67.6867,67.6867,11500.0
2009-05-29 13:50:00,91.61,91.61,91.48,91.55,23000.0,67.6941,67.6941,67.598,67.6497,23000.0
2009-05-29 13:55:00,91.57,91.59,91.56,91.58,5000.0,67.6645,67.6793,67.6571,67.6719,5000.0
2009-05-29 14:00:00,91.55,91.62,91.47,91.59,26000.0,67.6497,67.7015,67.5906,67.6793,26000.0
2009-05-29 14:05:00,91.59,91.6,91.56,91.58,11100.0,67.6793,67.6867,67.6571,67.6719,11100.0
2009-05-29 14:10:00,91.59,91.67,91.58,91.66,17700.0,67.6793,67.7384,67.6719,67.731,17700.0
2009-05-29 14:15:00,91.65,91.69,91.61,91.65,10700.0,67.7236,67.7532,67.6941,67.7236,10700.0
2009-05-29 14:20:00,91.63,91.64,91.47,91.49,9200.0,67.7089,67.7163,67.5906,67.6054,9200.0
2009-05-29 14:25:00,91.49,91.54,91.45,91.5,12300.0,67.6054,67.6424,67.5759,67.6128,12300.0
2009-05-29 14:30:00,91.51,91.53,91.38,91.38,17100.0,67.6202,67.635,67.5241,67.5241,17100.0
2009-05-29 14:35:00,91.4,91.4,91.36,91.39,16300.0,67.5389,67.5389,67.5093,67.5315,16300.0
2009-05-29 14:40:00,91.38,91.43,91.3,91.32,14600.0,67.5241,67.5611,67.465,67.4798,14600.0
2009-05-29 14:45:00,91.3,91.33,91.25,91.27,12100.0,67.465,67.4872,67.4281,67.4428,12100.0
2009-05-29 14:50:00,91.25,91.26,91.07,91.19,34400.0,67.4281,67.4355,67.2951,67.3837,34400.0
2009-05-29 14:55:00,91.19,91.3,91.16,91.3,23200.0,67.3837,67.465,67.3616,67.465,23200.0
2009-05-29 15:00:00,91.3,91.3,91.21,91.23,24200.0,67.465,67.465,67.3985,67.4133,24200.0
2009-05-29 15:05:00,91.25,91.49,91.25,91.42,15400.0,67.4281,67.6054,67.4281,67.5537,15400.0
2009-05-29 15:10:00,91.42,91.51,91.4,91.41,29700.0,67.5537,67.6202,67.5389,67.5463,29700.0
2009-05-29 15:15:00,91.42,91.58,91.38,91.55,35000.0,67.5537,67.6719,67.5241,67.6497,35000.0
2009-05-29 15:20:00,91.56,91.57,91.34,91.4,31100.0,67.6571,67.6645,67.4946,67.5389,31100.0
2009-05-29 15:25:00,91.42,91.6,91.41,91.54,19900.0,67.5537,67.6867,67.5463,67.6424,19900.0
2009-05-29 15:30:00,91.54,91.58,91.39,91.41,25400.0,67.6424,67.6719,67.5315,67.5463,25400.0
2009-05-29 15:35:00,91.41,91.63,91.39,91.6,36300.0,67.5463,67.7089,67.5315,67.6867,36300.0
2009-05-29 15:40:00,91.58,91.86,91.55,91.8,67600.0,67.6719,67.8788,67.6497,67.8345,67600.0
2009-05-29 15:45:00,91.81,91.87,91.72,91.84,29600.0,67.8419,67.8862,67.7754,67.864,29600.0
2009-05-29 15:50:00,91.83,92.02,91.77,91.83,92300.0,67.8567,67.997,67.8123,67.8567,92300.0
2009-05-29 15:55:00,91.83,92.97,91.83,92.82,418000.0,67.8567,68.699,67.8567,68.5882,418000.0
2009-06-01 09:30:00,93.9,93.99,93.75,93.8,134100.0,69.3863,69.4528,69.2754,69.3124,134100.0
2009-06-01 09:35:00,93.78,93.85,93.69,93.75,100800.0,69.2976,69.3493,69.2311,69.2754,100800.0
2009-06-01 09:40:00,93.74,94.13,93.73,94.13,145900.0,69.268,69.5562,69.2606,69.5562,145900.0
2009-06-01 09:45:00,94.13,94.22,94.13,94.16,39500.0,69.5562,69.6227,69.5562,69.5784,39500.0
2009-06-01 09:50:00,94.18,94.41,94.17,94.38,112000.0,69.5932,69.7631,69.5858,69.7409,112000.0
2009-06-01 09:55:00,94.41,94.49,94.22,94.27,58600.0,69.7631,69.8222,69.6227,69.6597,58600.0
2009-06-01 10:00:00,94.28,94.72,94.28,94.67,318800.0,69.667,69.9922,69.667,69.9552,318800.0
2009-06-01 10:05:00,94.72,94.77,94.6,94.63,135000.0,69.9922,70.0291,69.9035,69.9257,135000.0
2009-06-01 10:10:00,94.62,94.74,94.59,94.72,36700.0,69.9183,70.007,69.8961,69.9922,36700.0
2009-06-01 10:15:00,94.74,94.89,94.73,94.89,38400.0,70.007,70.1178,69.9996,70.1178,38400.0
2009-06-01 10:20:00,94.88,94.93,94.81,94.81,24700.0,70.1104,70.1474,70.0587,70.0587,24700.0
2009-06-01 10:25:00,94.81,94.93,94.7,94.71,34700.0,70.0587,70.1474,69.9774,69.9848,34700.0
2009-06-01 10:30:00,94.71,94.76,94.66,94.69,46400.0,69.9848,70.0217,69.9478,69.97,46400.0
2009-06-01 10:35:00,94.7,94.87,94.66,94.84,18200.0,69.9774,70.103,69.9478,70.0809,18200.0
2009-06-01 10:40:00,94.85,94.85,94.71,94.73,33200.0,70.0882,70.0882,69.9848,69.9996,33200.0
2009-06-01 10:45:00,94.74,94.75,94.64,94.67,17300.0,70.007,70.0143,69.9331,69.9552,17300.0
2009-06-01 10:50:00,94.7,94.8,94.68,94.77,33700.0,69.9774,70.0513,69.9626,70.0291,33700.0
2009-06-01 10:55:00,94.76,94.9,94.75,94.85,29700.0,70.0217,70.1252,70.0143,70.0882,29700.0
2009-06-01 11:00:00,94.85,94.91,94.84,94.85,50500.0,70.0882,70.1326,70.0809,70.0882,50500.0
2009-06-01 11:05:00,94.86,95.01,94.85,94.85,82000.0,70.0956,70.2065,70.0882,70.0882,82000.0
2009-06-01 11:10:00,94.85,94.9,94.8,94.81,31400.0,70.0882,70.1252,70.0513,70.0587,31400.0
2009-06-01 11:15:00,94.8,94.84,94.79,94.82,23400.0,70.0513,70.0809,70.0439,70.0661,23400.0
2009-06-01 11:20:00,94.83,94.93,94.83,94.89,27700.0,70.0735,70.1474,70.0735,70.1178,27700.0
2009-06-01 11:25:00,94.89,94.93,94.86,94.91,29400.0,70.1178,70.1474,70.0956,70.1326,29400.0
2009-06-01 11:30:00,94.93,94.93,94.83,94.87,48200.0,70.1474,70.1474,70.0735,70.103,48200.0
2009-06-01 11:35:00,94.87,94.88,94.8,94.83,27800.0,70.103,70.1104,70.0513,70.0735,27800.0
2009-06-01 11:40:00,94.84,94.86,94.8,94.86,20900.0,70.0809,70.0956,70.0513,70.0956,20900.0
2009-06-01 11:45:00,94.86,94.97,94.86,94.91,41600.0,70.0956,70.1769,70.0956,70.1326,41600.0
2009-06-01 11:50:00,94.92,94.92,94.83,94.92,21900.0,70.14,70.14,70.0735,70.14,21900.0
2009-06-01 11:55:00,94.94,95.08,94.91,95.01,38100.0,70.1547,70.2582,70.1326,70.2065,38100.0
2009-06-01 12:00:00,95.0,95.01,94.94,94.99,22600.0,70.1991,70.2065,70.1547,70.1917,22600.0
2009-06-01 12:05:00,94.98,95.02,94.9,94.96,49100.0,70.1843,70.2139,70.1252,70.1695,49100.0
2009-06-01 12:10:00,94.96,95.01,94.95,95.01,11300.0,70.1695,70.2065,70.1621,70.2065,11300.0
2009-06-01 12:15:00,95.01,95.03,94.95,94.98,14800.0,70.2065,70.2213,70.1621,70.1843,14800.0
2009-06-01 12:20:00,94.98,95.0,94.96,94.97,29500.0,70.1843,70.1991,70.1695,70.1769,29500.0
2009-06-01 12:25:00,94.97,95.11,94.96,95.07,26200.0,70.1769,70.2804,70.1695,70.2508,26200.0
2009-06-01 12:30:00,95.09,95.15,95.04,95.09,25100.0,70.2656,70.3099,70.2286,70.2656,25100.0
2009-06-01 12:35:00,95.1,95.15,95.08,95.1,13800.0,70.273,70.3099,70.2582,70.273,13800.0
2009-06-01 12:40:00,95.08,95.14,95.05,95.12,18800.0,70.2582,70.3025,70.236,70.2878,18800.0
2009-06-01 12:45:00,95.1,95.16,95.1,95.14,10200.0,70.273,70.3173,70.273,70.3025,10200.0
2009-06-01 12:50:00,95.14,95.18,95.11,95.13,18200.0,70.3025,70.3321,70.2804,70.2951,18200.0
2009-06-01 12:55:00,95.11,95.12,94.9,94.93,62200.0,70.2804,70.2878,70.1252,70.1474,62200.0
2009-06-01 13:00:00,94.92,94.96,94.86,94.89,24200.0,70.14,70.1695,70.0956,70.1178,24200.0
2009-06-01 13:05:00,94.87,94.96,94.87,94.93,20200.0,70.103,70.1695,70.103,70.1474,20200.0
2009-06-01 13:10:00,94.94,94.94,94.83,94.89,26300.0,70.1547,70.1547,70.0735,70.1178,26300.0
2009-06-01 13:15:00,94.88,94.93,94.87,94.91,9500.0,70.1104,70.1474,70.103,70.1326,9500.0
2009-06-01 13:20:00,94.91,94.97,94.91,94.94,36500.0,70.1326,70.1769,70.1326,70.1547,36500.0
2009-06-01 13:25:00,94.95,94.96,94.93,94.96,16300.0,70.1621,70.1695,70.1474,70.1695,16300.0
2009-06-01 13:30:00,94.95,95.0,94.94,94.98,17900.0,70.1621,70.1991,70.1547,70.1843,17900.0
2009-06-01 13:35:00,94.97,95.04,94.95,95.04,22900.0,70.1769,70.2286,70.1621,70.2286,22900.0
2009-06-01 13:40:00,95.04,95.06,94.98,95.02,13400.0,70.2286,70.2434,70.1843,70.2139,13400.0
2009-06-01 13:45:00,95.03,95.19,95.02,95.16,36300.0,70.2213,70.3395,70.2139,70.3173,36300.0
2009-06-01 13:50:00,95.15,95.16,95.11,95.12,6500.0,70.3099,70.3173,70.2804,70.2878,6500.0
2009-06-01 13:55:00,95.12,95.37,95.12,95.3,33900.0,70.2878,70.4725,70.2878,70.4208,33900.0
2009-06-01 14:00:00,95.33,95.42,95.32,95.37,48400.0,70.4429,70.5094,70.4355,70.4725,48400.0
2009-06-01 14:05:00,95.39,95.43,95.25,95.25,84500.0,70.4873,70.5168,70.3838,70.3838,84500.0
2009-06-01 14:10:00,95.25,95.32,95.16,95.16,53000.0,70.3838,70.4355,70.3173,70.3173,53000.0
2009-06-01 14:15:00,95.16,95.28,95.16,95.17,44900.0,70.3173,70.406,70.3173,70.3247,44900.0
2009-06-01 14:20:00,95.17,95.2,95.15,95.19,17000.0,70.3247,70.3469,70.3099,70.3395,17000.0
2009-06-01 14:25:00,95.19,95.31,95.17,95.18,39100.0,70.3395,70.4282,70.3247,70.3321,39100.0
2009-06-01 14:30:00,95.16,95.2,95.02,95.06,53700.0,70.3173,70.3469,70.2139,70.2434,53700.0
2009-06-01 14:35:00,95.05,95.16,95.0,95.11,29600.0,70.236,70.3173,70.1991,70.2804,29600.0
2009-06-01 14:40:00,95.12,95.18,95.01,95.13,52600.0,70.2878,70.3321,70.2065,70.2951,52600.0
2009-06-01 14:45:00,95.13,95.23,95.0,95.07,29400.0,70.2951,70.369,70.1991,70.2508,29400.0
2009-06-01 14:50:00,95.03,95.05,94.92,95.0,60300.0,70.2213,70.236,70.14,70.1991,60300.0
2009-06-01 14:55:00,95.01,95.08,94.98,95.05,39100.0,70.2065,70.2582,70.1843,70.236,39100.0
2009-06-01 15:00:00,95.07,95.11,94.97,94.98,17200.0,70.2508,70.2804,70.1769,70.1843,17200.0
2009-06-01 15:05:00,94.99,94.99,94.79,94.86,52400.0,70.1917,70.1917,70.0439,70.0956,52400.0
2009-06-01 15:10:00,94.87,94.89,94.69,94.71,112800.0,70.103,70.1178,69.97,69.9848,112800.0
2009-06-01 15:15:00,94.67,94.77,94.66,94.73,31300.0,69.9552,70.0291,69.9478,69.9996,31300.0
2009-06-01 15:20:00,94.72,94.9,94.72,94.87,27100.0,69.9922,70.1252,69.9922,70.103,27100.0
2009-06-01 15:25:00,94.87,95.1,94.87,95.09,52400.0,70.103,70.273,70.103,70.2656,52400.0
2009-06-01 15:30:00,95.1,95.2,95.04,95.07,63300.0,70.273,70.3469,70.2286,70.2508,63300.0
2009-06-01 15:35:00,95.07,95.24,95.05,95.2,45000.0,70.2508,70.3764,70.236,70.3469,45000.0
2009-06-01 15:40:00,95.2,95.36,95.1,95.15,68200.0,70.3469,70.4651,70.273,70.3099,68200.0
2009-06-01 15:45:00,95.17,95.17,94.94,95.09,39300.0,70.3247,70.3247,70.1547,70.2656,39300.0
2009-06-01 15:50:00,95.09,95.3,95.07,95.14,66300.0,70.2656,70.4208,70.2508,70.3025,66300.0
2009-06-01 15:55:00,95.14,95.14,94.71,95.01,166200.0,70.3025,70.3025,69.9848,70.2065,166200.0
2009-06-02 09:30:00,94.72,94.76,94.44,94.5,183700.0,69.9922,70.0217,69.7853,69.8296,183700.0
2009-06-02 09:35:00,94.5,94.9,94.5,94.89,75700.0,69.8296,70.1252,69.8296,70.1178,75700.0
2009-06-02 09:40:00,94.9,95.02,94.82,94.87,149100.0,70.1252,70.2139,70.0661,70.103,149100.0
2009-06-02 09:45:00,94.88,94.9,94.75,94.89,28500.0,70.1104,70.1252,70.0143,70.1178,28500.0
2009-06-02 09:50:00,94.89,95.1,94.86,95.05,45400.0,70.1178,70.273,70.0956,70.236,45400.0
2009-06-02 09:55:00,95.05,95.21,95.01,95.15,36000.0,70.236,70.3543,70.2065,70.3099,36000.0
2009-06-02 10:00:00,95.11,95.64,95.11,95.45,258500.0,70.2804,70.672,70.2804,70.5316,258500.0
2009-06-02 10:05:00,95.47,95.54,95.34,95.52,44900.0,70.5464,70.5981,70.4503,70.5833,44900.0
2009-06-02 10:10:00,95.52,95.54,95.19,95.25,73200.0,70.5833,70.5981,70.3395,70.3838,73200.0
2009-06-02 10:15:00,95.23,95.28,95.05,95.13,77800.0,70.369,70.406,70.236,70.2951,77800.0
2009-06-02 10:20:00,95.13,95.22,95.05,95.19,68800.0,70.2951,70.3616,70.236,70.3395,68800.0
2009-06-02 10:25:00,95.21,95.39,95.18,95.32,50400.0,70.3543,70.4873,70.3321,70.4355,50400.0
2009-06-02 10:30:00,95.33,95.43,95.22,95.27,42100.0,70.4429,70.5168,70.3616,70.3986,42100.0
2009-06-02 10:35:00,95.27,95.36,95.21,95.35,63200.0,70.3986,70.4651,70.3543,70.4577,63200.0
2009-06-02 10:40:00,95.35,95.42,95.28,95.35,50900.0,70.4577,70.5094,70.406,70.4577,50900.0
2009-06-02 10:45:00,95.36,95.36,95.18,95.24,35500.0,70.4651,70.4651,70.3321,70.3764,35500.0
2009-06-02 10:50:00,95.25,95.27,95.02,95.05,72000.0,70.3838,70.3986,70.2139,70.236,72000.0
2009-06-02 10:55:00,95.06,95.21,95.0,95.1,83600.0,70.2434,70.3543,70.1991,70.273,83600.0
2009-06-02 11:00:00,95.12,95.21,95.09,95.11,90800.0,70.2878,70.3543,70.2656,70.2804,90800.0
2009-06-02 11:05:00,95.11,95.17,95.05,95.1,74100.0,70.2804,70.3247,70.236,70.273,74100.0
2009-06-02 11:10:00,95.12,95.2,95.01,95.12,74500.0,70.2878,70.3469,70.2065,70.2878,74500.0
2009-06-02 11:15:00,95.12,95.2,95.03,95.17,78500.0,70.2878,70.3469,70.2213,70.3247,78500.0
2009-06-02 11:20:00,95.17,95.28,95.13,95.24,72400.0,70.3247,70.406,70.2951,70.3764,72400.0
2009-06-02 11:25:00,95.24,95.26,95.11,95.11,56500.0,70.3764,70.3912,70.2804,70.2804,56500.0
2009-06-02 11:30:00,95.12,95.16,94.9,94.9,65100.0,70.2878,70.3173,70.1252,70.1252,65100.0
2009-06-02 11:35:00,94.9,94.91,94.75,94.75,71800.0,70.1252,70.1326,70.0143,70.0143,71800.0
2009-06-02 11:40:00,94.75,94.88,94.74,94.87,32600.0,70.0143,70.1104,70.007,70.103,32600.0
2009-06-02 11:45:00,94.89,94.9,94.8,94.8,30300.0,70.1178,70.1252,70.0513,70.0513,30300.0
2009-06-02 11:50:00,94.79,94.9,94.79,94.9,32800.0,70.0439,70.1252,70.0439,70.1252,32800.0
2009-06-02 11:55:00,94.91,94.96,94.87,94.87,385600.0,70.1326,70.1695,70.103,70.103,385600.0
2009-06-02 12:00:00,94.89,95.03,94.89,95.01,46300.0,70.1178,70.2213,70.1178,70.2065,46300.0
2009-06-02 12:05:00,95.02,95.02,94.89,94.92,96100.0,70.2139,70.2139,70.1178,70.14,96100.0
2009-06-02 12:10:00,94.91,94.96,94.88,94.92,46900.0,70.1326,70.1695,70.1104,70.14,46900.0
2009-06-02 12:15:00,94.92,94.98,94.86,94.96,55300.0,70.14,70.1843,70.0956,70.1695,55300.0
2009-06-02 12:20:00,94.97,94.98,94.83,94.88,80400.0,70.1769,70.1843,70.0735,70.1104,80400.0
2009-06-02 12:25:00,94.88,94.88,94.71,94.73,48200.0,70.1104,70.1104,69.9848,69.9996,48200.0
2009-06-02 12:30:00,94.72,94.75,94.68,94.71,26300.0,69.9922,70.0143,69.9626,69.9848,26300.0
2009-06-02 12:35:00,94.71,94.9,94.71,94.9,45900.0,69.9848,70.1252,69.9848,70.1252,45900.0
2009-06-02 12:40:00,94.89,94.92,94.86,94.87,24400.0,70.1178,70.14,70.0956,70.103,24400.0
2009-06-02 12:45:00,94.89,94.9,94.85,94.86,18300.0,70.1178,70.1252,70.0882,70.0956,18300.0
2009-06-02 12:50:00,94.86,95.02,94.81,94.96,49600.0,70.0956,70.2139,70.0587,70.1695,49600.0
2009-06-02 12:55:00,94.98,95.02,94.96,94.96,23100.0,70.1843,70.2139,70.1695,70.1695,23100.0
2009-06-02 13:00:00,94.96,94.97,94.87,94.91,29200.0,70.1695,70.1769,70.103,70.1326,29200.0
2009-06-02 13:05:00,94.91,94.96,94.91,94.93,25100.0,70.1326,70.1695,70.1326,70.1474,25100.0
2009-06-02 13:10:00,94.95,94.97,94.86,94.87,42300.0,70.1621,70.1769,70.0956,70.103,42300.0
2009-06-02 13:15:00,94.86,94.91,94.83,94.86,30600.0,70.0956,70.1326,70.0735,70.0956,30600.0
2009-06-02 13:20:00,94.86,94.95,94.83,94.94,33500.0,70.0956,70.1621,70.0735,70.1547,33500.0
2009-06-02 13:25:00,94.95,95.11,94.92,95.07,38300.0,70.1621,70.2804,70.14,70.2508,38300.0
2009-06-02 13:30:00,95.07,95.15,95.06,95.13,39600.0,70.2508,70.3099,70.2434,70.2951,39600.0
2009-06-02 13:35:00,95.13,95.21,95.11,95.11,45300.0,70.2951,70.3543,70.2804,70.2804,45300.0
2009-06-02 13:40:00,95.13,95.2,95.12,95.2,25100.0,70.2951,70.3469,70.2878,70.3469,25100.0
2009-06-02 13:45:00,95.2,95.28,95.19,95.2,31500.0,70.3469,70.406,70.3395,70.3469,31500.0
2009-06-02 13:50:00,95.2,95.24,95.11,95.11,36400.0,70.3469,70.3764,70.2804,70.2804,36400.0
2009-06-02 13:55:00,95.12,95.2,95.11,95.2,15400.0,70.2878,70.3469,70.2804,70.3469,15400.0
2009-06-02 14:00:00,95.22,95.22,94.99,94.99,40100.0,70.3616,70.3616,70.1917,70.1917,40100.0
2009-06-02 14:05:00,95.0,95.11,95.0,95.08,32300.0,70.1991,70.2804,70.1991,70.2582,32300.0
2009-06-02 14:10:00,95.08,95.09,95.03,95.09,30400.0,70.2582,70.2656,70.2213,70.2656,30400.0
2009-06-02 14:15:00,95.09,95.32,95.09,95.27,81500.0,70.2656,70.4355,70.2656,70.3986,81500.0
2009-06-02 14:20:00,95.26,95.41,95.26,95.32,50800.0,70.3912,70.502,70.3912,70.4355,50800.0
2009-06-02 14:25:00,95.32,95.39,95.26,95.32,66100.0,70.4355,70.4873,70.3912,70.4355,66100.0
2009-06-02 14:30:00,95.31,95.34,95.22,95.24,44000.0,70.4282,70.4503,70.3616,70.3764,44000.0
2009-06-02 14:35:00,95.25,95.32,95.22,95.3,28800.0,70.3838,70.4355,70.3616,70.4208,28800.0
2009-06-02 14:40:00,95.31,95.48,95.29,95.4,75600.0,70.4282,70.5538,70.4134,70.4947,75600.0
2009-06-02 14:45:00,95.41,95.44,95.31,95.34,29700.0,70.502,70.5242,70.4282,70.4503,29700.0
2009-06-02 14:50:00,95.33,95.39,95.27,95.38,28600.0,70.4429,70.4873,70.3986,70.4799,28600.0
2009-06-02 14:55:00,95.38,95.38,95.2,95.22,47500.0,70.4799,70.4799,70.3469,70.3616,47500.0
2009-06-02 15:00:00,95.24,95.41,95.21,95.41,51100.0,70.3764,70.502,70.3543,70.502,51100.0
2009-06-02 15:05:00,95.41,95.49,95.41,95.44,46400.0,70.502,70.5612,70.502,70.5242,46400.0
2009-06-02 15:10:00,95.47,95.48,95.34,95.37,56200.0,70.5464,70.5538,70.4503,70.4725,56200.0
2009-06-02 15:15:00,95.37,95.38,95.3,95.34,37000.0,70.4725,70.4799,70.4208,70.4503,37000.0
2009-06-02 15:20:00,95.32,95.32,95.2,95.25,45100.0,70.4355,70.4355,70.3469,70.3838,45100.0
2009-06-02 15:25:00,95.26,95.48,95.21,95.25,62100.0,70.3912,70.5538,70.3543,70.3838,62100.0
2009-06-02 15:30:00,95.26,95.26,95.11,95.19,51200.0,70.3912,70.3912,70.2804,70.3395,51200.0
2009-06-02 15:35:00,95.19,95.45,95.19,95.42,51900.0,70.3395,70.5316,70.3395,70.5094,51900.0
2009-06-02 15:40:00,95.44,95.45,95.31,95.37,60500.0,70.5242,70.5316,70.4282,70.4725,60500.0
2009-06-02 15:45:00,95.38,95.44,95.29,95.42,39900.0,70.4799,70.5242,70.4134,70.5094,39900.0
2009-06-02 15:50:00,95.43,95.45,95.05,95.14,114500.0,70.5168,70.5316,70.236,70.3025,114500.0
2009-06-02 15:55:00,95.13,95.28,95.04,95.1,59600.0,70.2951,70.406,70.2286,70.273,59600.0
2009-06-03 09:30:00,94.33,94.39,94.22,94.27,78100.0,69.704,69.7483,69.6227,69.6597,78100.0
2009-06-03 09:35:00,94.28,94.4,94.14,94.32,92300.0,69.667,69.7557,69.5636,69.6966,92300.0
2009-06-03 09:40:00,94.34,94.34,94.05,94.06,62100.0,69.7114,69.7114,69.4971,69.5045,62100.0
2009-06-03 09:45:00,94.04,94.17,93.99,94.14,37700.0,69.4897,69.5858,69.4528,69.5636,37700.0
2009-06-03 09:50:00,94.13,94.29,93.79,93.81,288100.0,69.5562,69.6744,69.305,69.3197,288100.0
2009-06-03 09:55:00,93.82,93.95,93.77,93.94,83500.0,69.3271,69.4232,69.2902,69.4158,83500.0
2009-06-03 10:00:00,93.95,93.95,93.68,93.83,280900.0,69.4232,69.4232,69.2237,69.3345,280900.0
2009-06-03 10:05:00,93.83,93.89,93.71,93.85,41400.0,69.3345,69.3789,69.2459,69.3493,41400.0
2009-06-03 10:10:00,93.85,93.95,93.83,93.92,79700.0,69.3493,69.4232,69.3345,69.401,79700.0
2009-06-03 10:15:00,93.9,93.92,93.66,93.68,42600.0,69.3863,69.401,69.2089,69.2237,42600.0
2009-06-03 10:20:00,93.68,93.69,93.56,93.57,55500.0,69.2237,69.2311,69.135,69.1424,55500.0
2009-06-03 10:25:00,93.56,93.81,93.56,93.78,31700.0,69.135,69.3197,69.135,69.2976,31700.0
2009-06-03 10:30:00,93.78,93.78,93.67,93.73,41300.0,69.2976,69.2976,69.2163,69.2606,41300.0
2009-06-03 10:35:00,93.73,93.77,93.7,93.72,164100.0,69.2606,69.2902,69.2385,69.2532,164100.0
2009-06-03 10:40:00,93.72,93.9,93.66,93.86,22500.0,69.2532,69.3863,69.2089,69.3567,22500.0
2009-06-03 10:45:00,93.86,93.87,93.76,93.8,30500.0,69.3567,69.3641,69.2828,69.3124,30500.0
2009-06-03 10:50:00,93.81,93.97,93.81,93.9,60200.0,69.3197,69.438,69.3197,69.3863,60200.0
2009-06-03 10:55:00,93.88,93.98,93.84,93.97,273900.0,69.3715,69.4454,69.3419,69.438,273900.0
2009-06-03 11:00:00,93.98,94.0,93.86,93.92,265200.0,69.4454,69.4601,69.3567,69.401,265200.0
2009-06-03 11:05:00,93.91,93.93,93.83,93.85,423300.0,69.3936,69.4084,69.3345,69.3493,423300.0
2009-06-03 11:10:00,93.85,93.86,93.8,93.84,322100.0,69.3493,69.3567,69.3124,69.3419,322100.0
2009-06-03 11:15:00,93.84,93.87,93.71,93.78,317400.0,69.3419,69.3641,69.2459,69.2976,317400.0
2009-06-03 11:20:00,93.79,94.03,93.78,94.02,153700.0,69.305,69.4823,69.2976,69.4749,153700.0
2009-06-03 11:25:00,94.0,94.06,93.91,93.91,72500.0,69.4601,69.5045,69.3936,69.3936,72500.0
2009-06-03 11:30:00,93.91,93.95,93.89,93.9,38600.0,69.3936,69.4232,69.3789,69.3863,38600.0
2009-06-03 11:35:00,93.88,93.91,93.83,93.91,95200.0,69.3715,69.3936,69.3345,69.3936,95200.0
2009-06-03 11:40:00,93.92,94.03,93.81,93.86,86800.0,69.401,69.4823,69.3197,69.3567,86800.0
2009-06-03 11:45:00,93.85,93.92,93.82,93.86,53000.0,69.3493,69.401,69.3271,69.3567,53000.0
2009-06-03 11:50:00,93.83,93.87,93.77,93.77,16400.0,69.3345,69.3641,69.2902,69.2902,16400.0
2009-06-03 11:55:00,93.76,93.83,93.7,93.74,63300.0,69.2828,69.3345,69.2385,69.268,63300.0
2009-06-03 12:00:00,93.74,93.76,93.68,93.68,19000.0,69.268,69.2828,69.2237,69.2237,19000.0
2009-06-03 12:05:00,93.7,93.8,93.7,93.75,33900.0,69.2385,69.3124,69.2385,69.2754,33900.0
2009-06-03 12:10:00,93.73,93.74,93.65,93.66,12200.0,69.2606,69.268,69.2015,69.2089,12200.0
2009-06-03 12:15:00,93.66,93.78,93.65,93.78,21700.0,69.2089,69.2976,69.2015,69.2976,21700.0
2009-06-03 12:20:00,93.76,93.81,93.67,93.67,40700.0,69.2828,69.3197,69.2163,69.2163,40700.0
2009-06-03 12:25:00,93.66,93.66,93.55,93.57,89600.0,69.2089,69.2089,69.1276,69.1424,89600.0
2009-06-03 12:30:00,93.57,93.62,93.5,93.62,31400.0,69.1424,69.1793,69.0907,69.1793,31400.0
2009-06-03 12:35:00,93.61,93.63,93.58,93.63,30200.0,69.172,69.1867,69.1498,69.1867,30200.0
2009-06-03 12:40:00,93.64,93.69,93.6,93.62,45500.0,69.1941,69.2311,69.1646,69.1793,45500.0
2009-06-03 12:45:00,93.63,93.64,93.57,93.59,34800.0,69.1867,69.1941,69.1424,69.1572,34800.0
2009-06-03 12:50:00,93.58,93.6,93.51,93.51,36100.0,69.1498,69.1646,69.0981,69.0981,36100.0
2009-06-03 12:55:00,93.52,93.54,93.39,93.43,80600.0,69.1055,69.1202,69.0094,69.039,80600.0
2009-06-03 13:00:00,93.42,93.42,93.35,93.4,44300.0,69.0316,69.0316,68.9798,69.0168,44300.0
2009-06-03 13:05:00,93.4,93.43,93.37,93.39,31600.0,69.0168,69.039,68.9946,69.0094,31600.0
2009-06-03 13:10:00,93.38,93.39,93.33,93.39,23400.0,69.002,69.0094,68.9651,69.0094,23400.0
2009-06-03 13:15:00,93.39,93.4,93.33,93.38,26300.0,69.0094,69.0168,68.9651,69.002,26300.0
2009-06-03 13:20:00,93.38,93.38,93.31,93.35,21700.0,69.002,69.002,68.9503,68.9798,21700.0
2009-06-03 13:25:00,93.35,93.36,93.2,93.27,29800.0,68.9798,68.9872,68.869,68.9207,29800.0
2009-06-03 13:30:00,93.25,93.35,93.25,93.28,21100.0,68.9059,68.9798,68.9059,68.9281,21100.0
2009-06-03 13:35:00,93.27,93.31,93.21,93.28,31400.0,68.9207,68.9503,68.8764,68.9281,31400.0
2009-06-03 13:40:00,93.29,93.29,93.12,93.2,42300.0,68.9355,68.9355,68.8099,68.869,42300.0
2009-06-03 13:45:00,93.18,93.18,93.05,93.06,65100.0,68.8542,68.8542,68.7582,68.7655,65100.0
2009-06-03 13:50:00,93.06,93.16,93.05,93.13,28700.0,68.7655,68.8394,68.7582,68.8173,28700.0
2009-06-03 13:55:00,93.13,93.23,93.11,93.21,22200.0,68.8173,68.8912,68.8025,68.8764,22200.0
2009-06-03 14:00:00,93.21,93.26,93.17,93.25,11800.0,68.8764,68.9133,68.8468,68.9059,11800.0
2009-06-03 14:05:00,93.27,93.27,93.16,93.19,18100.0,68.9207,68.9207,68.8394,68.8616,18100.0
2009-06-03 14:10:00,93.19,93.23,93.13,93.2,20900.0,68.8616,68.8912,68.8173,68.869,20900.0
2009-06-03 14:15:00,93.2,93.31,93.19,93.27,31300.0,68.869,68.9503,68.8616,68.9207,31300.0
2009-06-03 14:20:00,93.27,93.3,93.21,93.22,39600.0,68.9207,68.9429,68.8764,68.8838,39600.0
2009-06-03 14:25:00,93.22,93.3,93.17,93.22,34200.0,68.8838,68.9429,68.8468,68.8838,34200.0
2009-06-03 14:30:00,93.2,93.23,93.11,93.13,24200.0,68.869,68.8912,68.8025,68.8173,24200.0
2009-06-03 14:35:00,93.13,93.2,93.1,93.16,21500.0,68.8173,68.869,68.7951,68.8394,21500.0
2009-06-03 14:40:00,93.15,93.23,93.14,93.16,35200.0,68.832,68.8912,68.8247,68.8394,35200.0
2009-06-03 14:45:00,93.15,93.2,93.09,93.2,31100.0,68.832,68.869,68.7877,68.869,31100.0
2009-06-03 14:50:00,93.21,93.23,93.17,93.2,27100.0,68.8764,68.8912,68.8468,68.869,27100.0
2009-06-03 14:55:00,93.22,93.48,93.22,93.36,34800.0,68.8838,69.0759,68.8838,68.9872,34800.0
2009-06-03 15:00:00,93.38,93.47,93.32,93.34,36000.0,69.002,69.0685,68.9577,68.9724,36000.0
2009-06-03 15:05:00,93.37,93.46,93.33,93.43,28100.0,68.9946,69.0611,68.9651,69.039,28100.0
2009-06-03 15:10:00,93.44,93.44,93.32,93.34,19100.0,69.0463,69.0463,68.9577,68.9724,19100.0
2009-06-03 15:15:00,93.36,93.46,93.32,93.37,26800.0,68.9872,69.0611,68.9577,68.9946,26800.0
2009-06-03 15:20:00,93.37,93.39,93.3,93.34,44500.0,68.9946,69.0094,68.9429,68.9724,44500.0
2009-06-03 15:25:00,93.33,93.36,93.12,93.13,34200.0,68.9651,68.9872,68.8099,68.8173,34200.0
2009-06-03 15:30:00,93.12,93.26,93.06,93.12,36800.0,68.8099,68.9133,68.7655,68.8099,36800.0
2009-06-03 15:35:00,93.11,93.16,93.02,93.11,31200.0,68.8025,68.8394,68.736,68.8025,31200.0
2009-06-03 15:40:00,93.13,93.44,93.12,93.34,77100.0,68.8173,69.0463,68.8099,68.9724,77100.0
2009-06-03 15:45:00,93.35,93.55,93.35,93.51,93600.0,68.9798,69.1276,68.9798,69.0981,93600.0
2009-06-03 15:50:00,93.5,93.68,93.49,93.49,73900.0,69.0907,69.2237,69.0833,69.0833,73900.0
2009-06-03 15:55:00,93.5,93.92,93.49,93.9,65000.0,69.0907,69.401,69.0833,69.3863,65000.0
2009-06-04 09:30:00,94.24,94.31,94.05,94.12,93400.0,69.6375,69.6892,69.4971,69.5488,93400.0
2009-06-04 09:35:00,94.11,94.27,94.07,94.18,53900.0,69.5414,69.6597,69.5119,69.5932,53900.0
2009-06-04 09:40:00,94.17,94.31,94.11,94.11,39600.0,69.5858,69.6892,69.5414,69.5414,39600.0
2009-06-04 09:45:00,94.11,94.14,93.88,93.9,49200.0,69.5414,69.5636,69.3715,69.3863,49200.0
2009-06-04 09:50:00,93.88,93.89,93.77,93.89,58800.0,69.3715,69.3789,69.2902,69.3789,58800.0
2009-06-04 09:55:00,93.85,94.03,93.85,94.03,36700.0,69.3493,69.4823,69.3493,69.4823,36700.0
2009-06-04 10:00:00,94.0,94.02,93.86,93.87,28000.0,69.4601,69.4749,69.3567,69.3641,28000.0
2009-06-04 10:05:00,93.85,93.85,93.57,93.66,46100.0,69.3493,69.3493,69.1424,69.2089,46100.0
2009-06-04 10:10:00,93.66,93.78,93.63,93.75,27600.0,69.2089,69.2976,69.1867,69.2754,27600.0
2009-06-04 10:15:00,93.73,93.76,93.64,93.72,31000.0,69.2606,69.2828,69.1941,69.2532,31000.0
2009-06-04 10:20:00,93.74,94.07,93.74,94.07,64900.0,69.268,69.5119,69.268,69.5119,64900.0
2009-06-04 10:25:00,94.09,94.15,94.0,94.09,24900.0,69.5266,69.571,69.4601,69.5266,24900.0
2009-06-04 10:30:00,94.09,94.12,93.94,94.09,30500.0,69.5266,69.5488,69.4158,69.5266,30500.0
2009-06-04 10:35:00,94.1,94.19,94.03,94.14,14200.0,69.534,69.6005,69.4823,69.5636,14200.0
2009-06-04 10:40:00,94.14,94.16,94.02,94.14,27800.0,69.5636,69.5784,69.4749,69.5636,27800.0
2009-06-04 10:45:00,94.17,94.25,94.15,94.2,32200.0,69.5858,69.6449,69.571,69.6079,32200.0
2009-06-04 10:50:00,94.21,94.36,94.18,94.3,48000.0,69.6153,69.7262,69.5932,69.6818,48000.0
2009-06-04 10:55:00,94.3,94.52,94.29,94.41,79800.0,69.6818,69.8444,69.6744,69.7631,79800.0
2009-06-04 11:00:00,94.43,94.51,94.32,94.32,36000.0,69.7779,69.837,69.6966,69.6966,36000.0
2009-06-04 11:05:00,94.33,94.39,94.33,94.35,23700.0,69.704,69.7483,69.704,69.7188,23700.0
2009-06-04 11:10:00,94.36,94.4,94.29,94.34,77800.0,69.7262,69.7557,69.6744,69.7114,77800.0
2009-06-04 11:15:00,94.33,94.53,94.33,94.47,56600.0,69.704,69.8518,69.704,69.8074,56600.0
2009-06-04 11:20:00,94.48,94.53,94.42,94.47,20800.0,69.8148,69.8518,69.7705,69.8074,20800.0
2009-06-04 11:25:00,94.48,94.48,94.29,94.35,44000.0,69.8148,69.8148,69.6744,69.7188,44000.0
2009-06-04 11:30:00,94.35,94.37,94.24,94.33,31000.0,69.7188,69.7336,69.6375,69.704,31000.0
2009-06-04 11:35:00,94.34,94.34,94.24,94.32,38600.0,69.7114,69.7114,69.6375,69.6966,38600.0
2009-06-04 11:40:00,94.32,94.35,94.29,94.32,38500.0,69.6966,69.7188,69.6744,69.6966,38500.0
2009-06-04 11:45:00,94.32,94.36,94.28,94.35,19700.0,69.6966,69.7262,69.667,69.7188,19700.0
2009-06-04 11:50:00,94.32,94.39,94.32,94.36,21200.0,69.6966,69.7483,69.6966,69.7262,21200.0
2009-06-04 11:55:00,94.34,94.36,94.2,94.2,58400.0,69.7114,69.7262,69.6079,69.6079,58400.0
2009-06-04 12:00:00,94.2,94.22,94.08,94.09,72900.0,69.6079,69.6227,69.5193,69.5266,72900.0
2009-06-04 12:05:00,94.09,94.17,94.09,94.14,24600.0,69.5266,69.5858,69.5266,69.5636,24600.0
2009-06-04 12:10:00,94.13,94.15,94.03,94.08,44700.0,69.5562,69.571,69.4823,69.5193,44700.0
2009-06-04 12:15:00,94.08,94.21,94.07,94.19,18300.0,69.5193,69.6153,69.5119,69.6005,18300.0
2009-06-04 12:20:00,94.19,94.35,94.18,94.32,108200.0,69.6005,69.7188,69.5932,69.6966,108200.0
2009-06-04 12:25:00,94.32,94.38,94.32,94.37,25100.0,69.6966,69.7409,69.6966,69.7336,25100.0
2009-06-04 12:30:00,94.37,94.38,94.33,94.34,16300.0,69.7336,69.7409,69.704,69.7114,16300.0
2009-06-04 12:35:00,94.36,94.39,94.34,94.38,10200.0,69.7262,69.7483,69.7114,69.7409,10200.0
2009-06-04 12:40:00,94.37,94.46,94.35,94.46,22400.0,69.7336,69.8001,69.7188,69.8001,22400.0
2009-06-04 12:45:00,94.46,94.53,94.37,94.37,15700.0,69.8001,69.8518,69.7336,69.7336,15700.0
2009-06-04 12:50:00,94.37,94.42,94.37,94.38,10100.0,69.7336,69.7705,69.7336,69.7409,10100.0
2009-06-04 12:55:00,94.38,94.43,94.33,94.43,24700.0,69.7409,69.7779,69.704,69.7779,24700.0
2009-06-04 13:00:00,94.41,94.48,94.41,94.45,14800.0,69.7631,69.8148,69.7631,69.7927,14800.0
2009-06-04 13:05:00,94.45,94.48,94.37,94.45,25400.0,69.7927,69.8148,69.7336,69.7927,25400.0
2009-06-04 13:10:00,94.46,94.54,94.45,94.47,25600.0,69.8001,69.8592,69.7927,69.8074,25600.0
2009-06-04 13:15:00,94.47,94.63,94.47,94.61,35200.0,69.8074,69.9257,69.8074,69.9109,35200.0
2009-06-04 13:20:00,94.62,94.71,94.61,94.62,24700.0,69.9183,69.9848,69.9109,69.9183,24700.0
2009-06-04 13:25:00,94.63,94.66,94.62,94.64,17400.0,69.9257,69.9478,69.9183,69.9331,17400.0
2009-06-04 13:30:00,94.64,94.82,94.64,94.82,31900.0,69.9331,70.0661,69.9331,70.0661,31900.0
2009-06-04 13:35:00,94.81,94.85,94.77,94.84,18300.0,70.0587,70.0882,70.0291,70.0809,18300.0
2009-06-04 13:40:00,94.85,94.87,94.73,94.73,19200.0,70.0882,70.103,69.9996,69.9996,19200.0
2009-06-04 13:45:00,94.71,94.85,94.69,94.83,31500.0,69.9848,70.0882,69.97,70.0735,31500.0
2009-06-04 13:50:00,94.82,94.86,94.69,94.7,63900.0,70.0661,70.0956,69.97,69.9774,63900.0
2009-06-04 13:55:00,94.7,94.79,94.69,94.79,22200.0,69.9774,70.0439,69.97,70.0439,22200.0
2009-06-04 14:00:00,94.79,94.81,94.69,94.73,25900.0,70.0439,70.0587,69.97,69.9996,25900.0
2009-06-04 14:05:00,94.75,94.91,94.74,94.9,23200.0,70.0143,70.1326,70.007,70.1252,23200.0
2009-06-04 14:10:00,94.88,94.91,94.77,94.77,21300.0,70.1104,70.1326,70.0291,70.0291,21300.0
2009-06-04 14:15:00,94.76,94.85,94.76,94.82,19400.0,70.0217,70.0882,70.0217,70.0661,19400.0
2009-06-04 14:20:00,94.82,94.88,94.77,94.78,25600.0,70.0661,70.1104,70.0291,70.0365,25600.0
2009-06-04 14:25:00,94.77,94.88,94.77,94.82,74300.0,70.0291,70.1104,70.0291,70.0661,74300.0
2009-06-04 14:30:00,94.85,94.87,94.79,94.8,22400.0,70.0882,70.103,70.0439,70.0513,22400.0
2009-06-04 14:35:00,94.79,94.79,94.66,94.68,24300.0,70.0439,70.0439,69.9478,69.9626,24300.0
2009-06-04 14:40:00,94.69,94.86,94.68,94.78,49600.0,69.97,70.0956,69.9626,70.0365,49600.0
2009-06-04 14:45:00,94.8,94.89,94.78,94.83,28500.0,70.0513,70.1178,70.0365,70.0735,28500.0
2009-06-04 14:50:00,94.82,94.88,94.68,94.7,55600.0,70.0661,70.1104,69.9626,69.9774,55600.0
2009-06-04 14:55:00,94.71,94.8,94.66,94.71,36000.0,69.9848,70.0513,69.9478,69.9848,36000.0
2009-06-04 15:00:00,94.7,94.74,94.6,94.62,49300.0,69.9774,70.007,69.9035,69.9183,49300.0
2009-06-04 15:05:00,94.6,94.67,94.54,94.58,22000.0,69.9035,69.9552,69.8592,69.8887,22000.0
2009-06-04 15:10:00,94.58,94.68,94.55,94.68,47000.0,69.8887,69.9626,69.8666,69.9626,47000.0
2009-06-04 15:15:00,94.66,94.67,94.59,94.67,33700.0,69.9478,69.9552,69.8961,69.9552,33700.0
2009-06-04 15:20:00,94.68,94.74,94.65,94.69,39100.0,69.9626,70.007,69.9405,69.97,39100.0
2009-06-04 15:25:00,94.7,94.79,94.7,94.76,32300.0,69.9774,70.0439,69.9774,70.0217,32300.0
2009-06-04 15:30:00,94.74,94.74,94.6,94.74,72300.0,70.007,70.007,69.9035,70.007,72300.0
2009-06-04 15:35:00,94.74,94.84,94.71,94.81,33700.0,70.007,70.0809,69.9848,70.0587,33700.0
2009-06-04 15:40:00,94.82,94.82,94.61,94.68,62600.0,70.0661,70.0661,69.9109,69.9626,62600.0
2009-06-04 15:45:00,94.69,94.85,94.62,94.66,143700.0,69.97,70.0882,69.9183,69.9478,143700.0
2009-06-04 15:50:00,94.63,94.89,94.61,94.7,76300.0,69.9257,70.1178,69.9109,69.9774,76300.0
2009-06-04 15:55:00,94.69,94.93,94.69,94.83,94600.0,69.97,70.1474,69.97,70.0735,94600.0
2009-06-05 09:30:00,95.79,95.94,95.67,95.67,84500.0,70.7828,70.8937,70.6942,70.6942,84500.0
2009-06-05 09:35:00,95.66,95.88,95.56,95.85,79400.0,70.6868,70.8493,70.6129,70.8272,79400.0
2009-06-05 09:40:00,95.8,95.89,95.59,95.62,43400.0,70.7902,70.8567,70.6351,70.6572,43400.0
2009-06-05 09:45:00,95.62,95.62,94.83,94.95,99400.0,70.6572,70.6572,70.0735,70.1621,99400.0
2009-06-05 09:50:00,94.89,95.22,94.87,95.08,100200.0,70.1178,70.3616,70.103,70.2582,100200.0
2009-06-05 09:55:00,95.07,95.11,94.69,94.94,62400.0,70.2508,70.2804,69.97,70.1547,62400.0
2009-06-05 10:00:00,94.93,95.05,94.83,95.05,43000.0,70.1474,70.236,70.0735,70.236,43000.0
2009-06-05 10:05:00,95.03,95.03,94.4,94.43,225300.0,70.2213,70.2213,69.7557,69.7779,225300.0
2009-06-05 10:10:00,94.44,94.44,94.06,94.23,73500.0,69.7853,69.7853,69.5045,69.6301,73500.0
2009-06-05 10:15:00,94.25,94.47,94.25,94.45,51700.0,69.6449,69.8074,69.6449,69.7927,51700.0
2009-06-05 10:20:00,94.47,94.69,94.44,94.62,40700.0,69.8074,69.97,69.7853,69.9183,40700.0
2009-06-05 10:25:00,94.66,94.74,94.59,94.62,33000.0,69.9478,70.007,69.8961,69.9183,33000.0
2009-06-05 10:30:00,94.59,94.8,94.47,94.67,99600.0,69.8961,70.0513,69.8074,69.9552,99600.0
2009-06-05 10:35:00,94.67,94.92,94.6,94.85,136700.0,69.9552,70.14,69.9035,70.0882,136700.0
2009-06-05 10:40:00,94.84,95.12,94.81,95.03,154200.0,70.0809,70.2878,70.0587,70.2213,154200.0
2009-06-05 10:45:00,95.05,95.18,94.98,95.02,29400.0,70.236,70.3321,70.1843,70.2139,29400.0
2009-06-05 10:50:00,95.01,95.04,94.88,94.99,84800.0,70.2065,70.2286,70.1104,70.1917,84800.0
2009-06-05 10:55:00,94.95,95.11,94.87,95.11,67800.0,70.1621,70.2804,70.103,70.2804,67800.0
2009-06-05 11:00:00,95.13,95.39,95.07,95.34,52300.0,70.2951,70.4873,70.2508,70.4503,52300.0
2009-06-05 11:05:00,95.36,95.42,95.3,95.34,28800.0,70.4651,70.5094,70.4208,70.4503,28800.0
2009-06-05 11:10:00,95.31,95.32,95.11,95.11,65200.0,70.4282,70.4355,70.2804,70.2804,65200.0
2009-06-05 11:15:00,95.14,95.2,95.09,95.15,25200.0,70.3025,70.3469,70.2656,70.3099,25200.0
2009-06-05 11:20:00,95.17,95.32,95.15,95.18,30700.0,70.3247,70.4355,70.3099,70.3321,30700.0
2009-06-05 11:25:00,95.17,95.19,95.06,95.11,108700.0,70.3247,70.3395,70.2434,70.2804,108700.0
2009-06-05 11:30:00,95.1,95.11,94.95,94.96,43700.0,70.273,70.2804,70.1621,70.1695,43700.0
2009-06-05 11:35:00,94.96,94.96,94.86,94.94,16800.0,70.1695,70.1695,70.0956,70.1547,16800.0
2009-06-05 11:40:00,94.95,95.06,94.83,95.06,29600.0,70.1621,70.2434,70.0735,70.2434,29600.0
2009-06-05 11:45:00,95.04,95.11,95.02,95.02,19600.0,70.2286,70.2804,70.2139,70.2139,19600.0
2009-06-05 11:50:00,95.01,95.16,94.84,95.16,42200.0,70.2065,70.3173,70.0809,70.3173,42200.0
2009-06-05 11:55:00,95.15,95.18,95.11,95.16,18000.0,70.3099,70.3321,70.2804,70.3173,18000.0
2009-06-05 12:00:00,95.14,95.15,95.07,95.11,25500.0,70.3025,70.3099,70.2508,70.2804,25500.0
2009-06-05 12:05:00,95.12,95.23,95.06,95.09,36800.0,70.2878,70.369,70.2434,70.2656,36800.0
2009-06-05 12:10:00,95.1,95.1,94.93,94.98,33400.0,70.273,70.273,70.1474,70.1843,33400.0
2009-06-05 12:15:00,94.99,95.14,94.98,95.08,52300.0,70.1917,70.3025,70.1843,70.2582,52300.0
2009-06-05 12:20:00,95.08,95.19,94.99,95.15,22700.0,70.2582,70.3395,70.1917,70.3099,22700.0
2009-06-05 12:25:00,95.2,95.29,95.2,95.23,34300.0,70.3469,70.4134,70.3469,70.369,34300.0
2009-06-05 12:30:00,95.24,95.3,95.16,95.19,17700.0,70.3764,70.4208,70.3173,70.3395,17700.0
2009-06-05 12:35:00,95.19,95.29,95.16,95.29,16000.0,70.3395,70.4134,70.3173,70.4134,16000.0
2009-06-05 12:40:00,95.3,95.3,95.14,95.21,49500.0,70.4208,70.4208,70.3025,70.3543,49500.0
2009-06-05 12:45:00,95.21,95.29,95.21,95.26,13400.0,70.3543,70.4134,70.3543,70.3912,13400.0
2009-06-05 12:50:00,95.25,95.34,95.2,95.29,30200.0,70.3838,70.4503,70.3469,70.4134,30200.0
2009-06-05 12:55:00,95.28,95.31,95.2,95.29,14300.0,70.406,70.4282,70.3469,70.4134,14300.0
2009-06-05 13:00:00,95.31,95.31,95.24,95.27,32100.0,70.4282,70.4282,70.3764,70.3986,32100.0
2009-06-05 13:05:00,95.27,95.28,95.23,95.23,12800.0,70.3986,70.406,70.369,70.369,12800.0
2009-06-05 13:10:00,95.23,95.23,94.96,95.09,47200.0,70.369,70.369,70.1695,70.2656,47200.0
2009-06-05 13:15:00,95.11,95.12,95.01,95.04,34100.0,70.2804,70.2878,70.2065,70.2286,34100.0
2009-06-05 13:20:00,95.04,95.08,94.9,94.98,41500.0,70.2286,70.2582,70.1252,70.1843,41500.0
2009-06-05 13:25:00,94.98,95.0,94.94,94.99,16300.0,70.1843,70.1991,70.1547,70.1917,16300.0
2009-06-05 13:30:00,94.98,95.05,94.96,95.04,15500.0,70.1843,70.236,70.1695,70.2286,15500.0
2009-06-05 13:35:00,95.02,95.03,94.91,94.94,27500.0,70.2139,70.2213,70.1326,70.1547,27500.0
2009-06-05 13:40:00,94.94,95.15,94.94,95.1,57800.0,70.1547,70.3099,70.1547,70.273,57800.0
2009-06-05 13:45:00,95.09,95.12,95.08,95.12,14600.0,70.2656,70.2878,70.2582,70.2878,14600.0
2009-06-05 13:50:00,95.1,95.12,95.07,95.11,9000.0,70.273,70.2878,70.2508,70.2804,9000.0
2009-06-05 13:55:00,95.11,95.13,94.84,94.92,40500.0,70.2804,70.2951,70.0809,70.14,40500.0
2009-06-05 14:00:00,94.94,94.98,94.76,94.78,35200.0,70.1547,70.1843,70.0217,70.0365,35200.0
2009-06-05 14:05:00,94.75,94.8,94.59,94.6,67600.0,70.0143,70.0513,69.8961,69.9035,67600.0
2009-06-05 14:10:00,94.62,94.69,94.58,94.58,30100.0,69.9183,69.97,69.8887,69.8887,30100.0
2009-06-05 14:15:00,94.57,94.59,94.38,94.42,45000.0,69.8813,69.8961,69.7409,69.7705,45000.0
2009-06-05 14:20:00,94.41,94.51,94.26,94.51,66700.0,69.7631,69.837,69.6523,69.837,66700.0
2009-06-05 14:25:00,94.51,94.52,94.39,94.44,224100.0,69.837,69.8444,69.7483,69.7853,224100.0
2009-06-05 14:30:00,94.42,94.44,94.27,94.27,116800.0,69.7705,69.7853,69.6597,69.6597,116800.0
2009-06-05 14:35:00,94.28,94.49,94.22,94.4,58300.0,69.667,69.8222,69.6227,69.7557,58300.0
2009-06-05 14:40:00,94.39,94.61,94.37,94.59,76300.0,69.7483,69.9109,69.7336,69.8961,76300.0
2009-06-05 14:45:00,94.63,94.63,94.51,94.59,36000.0,69.9257,69.9257,69.837,69.8961,36000.0
2009-06-05 14:50:00,94.64,94.71,94.6,94.61,67100.0,69.9331,69.9848,69.9035,69.9109,67100.0
2009-06-05 14:55:00,94.62,94.69,94.6,94.62,45200.0,69.9183,69.97,69.9035,69.9183,45200.0
2009-06-05 15:00:00,94.59,94.61,94.47,94.61,40300.0,69.8961,69.9109,69.8074,69.9109,40300.0
2009-06-05 15:05:00,94.58,94.82,94.57,94.69,63300.0,69.8887,70.0661,69.8813,69.97,63300.0
2009-06-05 15:10:00,94.66,94.75,94.64,94.69,57100.0,69.9478,70.0143,69.9331,69.97,57100.0
2009-06-05 15:15:00,94.7,94.72,94.58,94.71,38500.0,69.9774,69.9922,69.8887,69.9848,38500.0
2009-06-05 15:20:00,94.7,94.76,94.63,94.72,25300.0,69.9774,70.0217,69.9257,69.9922,25300.0
2009-06-05 15:25:00,94.7,94.7,94.53,94.54,33400.0,69.9774,69.9774,69.8518,69.8592,33400.0
2009-06-05 15:30:00,94.54,94.7,94.52,94.7,22300.0,69.8592,69.9774,69.8444,69.9774,22300.0
2009-06-05 15:35:00,94.71,94.92,94.71,94.91,37600.0,69.9848,70.14,69.9848,70.1326,37600.0
2009-06-05 15:40:00,94.92,95.05,94.72,94.79,49400.0,70.14,70.236,69.9922,70.0439,49400.0
2009-06-05 15:45:00,94.81,94.91,94.52,94.57,75000.0,70.0587,70.1326,69.8444,69.8813,75000.0
2009-06-05 15:50:00,94.57,94.76,94.55,94.69,52500.0,69.8813,70.0217,69.8666,69.97,52500.0
2009-06-05 15:55:00,94.72,94.79,94.62,94.75,75300.0,69.9922,70.0439,69.9183,70.0143,75300.0
2009-06-08 09:30:00,94.1,94.25,94.04,94.12,111700.0,69.534,69.6449,69.4897,69.5488,111700.0
2009-06-08 09:35:00,94.15,94.16,93.91,93.96,47400.0,69.571,69.5784,69.3936,69.4306,47400.0
2009-06-08 09:40:00,93.91,94.02,93.72,93.75,76000.0,69.3936,69.4749,69.2532,69.2754,76000.0
2009-06-08 09:45:00,93.71,93.72,93.64,93.66,50500.0,69.2459,69.2532,69.1941,69.2089,50500.0
2009-06-08 09:50:00,93.67,93.79,93.67,93.77,53000.0,69.2163,69.305,69.2163,69.2902,53000.0
2009-06-08 09:55:00,93.74,93.75,93.58,93.66,38400.0,69.268,69.2754,69.1498,69.2089,38400.0
2009-06-08 10:00:00,93.64,93.69,93.54,93.69,31000.0,69.1941,69.2311,69.1202,69.2311,31000.0
2009-06-08 10:05:00,93.71,93.87,93.71,93.79,38500.0,69.2459,69.3641,69.2459,69.305,38500.0
2009-06-08 10:10:00,93.8,93.86,93.56,93.57,31100.0,69.3124,69.3567,69.135,69.1424,31100.0
2009-06-08 10:15:00,93.56,93.58,93.45,93.55,49300.0,69.135,69.1498,69.0537,69.1276,49300.0
2009-06-08 10:20:00,93.54,93.62,93.52,93.56,20500.0,69.1202,69.1793,69.1055,69.135,20500.0
2009-06-08 10:25:00,93.56,93.7,93.56,93.65,17600.0,69.135,69.2385,69.135,69.2015,17600.0
2009-06-08 10:30:00,93.65,93.85,93.65,93.77,10800.0,69.2015,69.3493,69.2015,69.2902,10800.0
2009-06-08 10:35:00,93.76,94.0,93.76,93.98,36200.0,69.2828,69.4601,69.2828,69.4454,36200.0
2009-06-08 10:40:00,93.99,94.07,93.98,94.03,15300.0,69.4528,69.5119,69.4454,69.4823,15300.0
2009-06-08 10:45:00,94.04,94.08,93.93,93.93,16800.0,69.4897,69.5193,69.4084,69.4084,16800.0
2009-06-08 10:50:00,93.95,94.08,93.95,94.01,27500.0,69.4232,69.5193,69.4232,69.4675,27500.0
2009-06-08 10:55:00,94.01,94.01,93.9,93.91,15700.0,69.4675,69.4675,69.3863,69.3936,15700.0
2009-06-08 11:00:00,93.92,93.94,93.83,93.85,19000.0,69.401,69.4158,69.3345,69.3493,19000.0
2009-06-08 11:05:00,93.86,93.92,93.76,93.79,39500.0,69.3567,69.401,69.2828,69.305,39500.0
2009-06-08 11:10:00,93.79,93.86,93.77,93.85,8800.0,69.305,69.3567,69.2902,69.3493,8800.0
2009-06-08 11:15:00,93.85,94.01,93.83,93.97,22300.0,69.3493,69.4675,69.3345,69.438,22300.0
2009-06-08 11:20:00,93.96,94.02,93.91,93.92,40700.0,69.4306,69.4749,69.3936,69.401,40700.0
2009-06-08 11:25:00,93.92,93.94,93.7,93.75,31300.0,69.401,69.4158,69.2385,69.2754,31300.0
2009-06-08 11:30:00,93.73,93.73,93.67,93.73,63900.0,69.2606,69.2606,69.2163,69.2606,63900.0
2009-06-08 11:35:00,93.73,93.79,93.63,93.78,54600.0,69.2606,69.305,69.1867,69.2976,54600.0
2009-06-08 11:40:00,93.77,93.77,93.69,93.72,22200.0,69.2902,69.2902,69.2311,69.2532,22200.0
2009-06-08 11:45:00,93.71,93.71,93.58,93.62,9200.0,69.2459,69.2459,69.1498,69.1793,9200.0
2009-06-08 11:50:00,93.62,93.65,93.53,93.57,47800.0,69.1793,69.2015,69.1128,69.1424,47800.0
2009-06-08 11:55:00,93.55,93.64,93.54,93.64,14900.0,69.1276,69.1941,69.1202,69.1941,14900.0
2009-06-08 12:00:00,93.66,93.67,93.48,93.49,15000.0,69.2089,69.2163,69.0759,69.0833,15000.0
2009-06-08 12:05:00,93.47,93.52,93.47,93.52,12300.0,69.0685,69.1055,69.0685,69.1055,12300.0
2009-06-08 12:10:00,93.51,93.51,93.36,93.39,23600.0,69.0981,69.0981,68.9872,69.0094,23600.0
2009-06-08 12:15:00,93.39,93.42,93.32,93.42,30000.0,69.0094,69.0316,68.9577,69.0316,30000.0
2009-06-08 12:20:00,93.41,93.49,93.39,93.47,10600.0,69.0242,69.0833,69.0094,69.0685,10600.0
2009-06-08 12:25:00,93.47,93.52,93.42,93.5,13600.0,69.0685,69.1055,69.0316,69.0907,13600.0
2009-06-08 12:30:00,93.49,93.56,93.37,93.37,36700.0,69.0833,69.135,68.9946,68.9946,36700.0
2009-06-08 12:35:00,93.39,93.59,93.37,93.56,20400.0,69.0094,69.1572,68.9946,69.135,20400.0
2009-06-08 12:40:00,93.56,93.65,93.56,93.6,13600.0,69.135,69.2015,69.135,69.1646,13600.0
2009-06-08 12:45:00,93.6,93.62,93.5,93.54,33300.0,69.1646,69.1793,69.0907,69.1202,33300.0
2009-06-08 12:50:00,93.51,93.53,93.47,93.5,5300.0,69.0981,69.1128,69.0685,69.0907,5300.0
2009-06-08 12:55:00,93.52,93.57,93.48,93.53,18900.0,69.1055,69.1424,69.0759,69.1128,18900.0
2009-06-08 13:00:00,93.54,93.64,93.54,93.56,23700.0,69.1202,69.1941,69.1202,69.135,23700.0
2009-06-08 13:05:00,93.56,93.7,93.55,93.66,13200.0,69.135,69.2385,69.1276,69.2089,13200.0
2009-06-08 13:10:00,93.67,93.69,93.56,93.61,22600.0,69.2163,69.2311,69.135,69.172,22600.0
2009-06-08 13:15:00,93.6,93.72,93.58,93.72,33300.0,69.1646,69.2532,69.1498,69.2532,33300.0
2009-06-08 13:20:00,93.7,93.77,93.68,93.72,14400.0,69.2385,69.2902,69.2237,69.2532,14400.0
2009-06-08 13:25:00,93.69,93.71,93.63,93.67,15000.0,69.2311,69.2459,69.1867,69.2163,15000.0
2009-06-08 13:30:00,93.67,93.68,93.61,93.64,10100.0,69.2163,69.2237,69.172,69.1941,10100.0
2009-06-08 13:35:00,93.66,93.71,93.64,93.66,8800.0,69.2089,69.2459,69.1941,69.2089,8800.0
2009-06-08 13:40:00,93.66,93.74,93.59,93.73,15100.0,69.2089,69.268,69.1572,69.2606,15100.0
2009-06-08 13:45:00,93.74,93.96,93.72,93.88,46600.0,69.268,69.4306,69.2532,69.3715,46600.0
2009-06-08 13:50:00,93.87,93.87,93.77,93.81,26000.0,69.3641,69.3641,69.2902,69.3197,26000.0
2009-06-08 13:55:00,93.81,93.85,93.81,93.85,4600.0,69.3197,69.3493,69.3197,69.3493,4600.0
2009-06-08 14:00:00,93.85,93.87,93.81,93.84,14200.0,69.3493,69.3641,69.3197,69.3419,14200.0
2009-06-08 14:05:00,93.85,93.87,93.76,93.76,8300.0,69.3493,69.3641,69.2828,69.2828,8300.0
2009-06-08 14:10:00,93.78,93.84,93.76,93.76,17000.0,69.2976,69.3419,69.2828,69.2828,17000.0
2009-06-08 14:15:00,93.77,93.8,93.73,93.76,16700.0,69.2902,69.3124,69.2606,69.2828,16700.0
2009-06-08 14:20:00,93.76,93.8,93.67,93.77,29800.0,69.2828,69.3124,69.2163,69.2902,29800.0
2009-06-08 14:25:00,93.76,93.81,93.69,93.8,30600.0,69.2828,69.3197,69.2311,69.3124,30600.0
2009-06-08 14:30:00,93.81,93.96,93.76,93.76,33400.0,69.3197,69.4306,69.2828,69.2828,33400.0
2009-06-08 14:35:00,93.75,93.89,93.75,93.88,12800.0,69.2754,69.3789,69.2754,69.3715,12800.0
2009-06-08 14:40:00,93.87,93.89,93.75,93.75,35200.0,69.3641,69.3789,69.2754,69.2754,35200.0
2009-06-08 14:45:00,93.72,93.88,93.7,93.84,60700.0,69.2532,69.3715,69.2385,69.3419,60700.0
2009-06-08 14:50:00,93.87,93.94,93.74,93.75,43900.0,69.3641,69.4158,69.268,69.2754,43900.0
2009-06-08 14:55:00,93.76,93.91,93.76,93.88,28300.0,69.2828,69.3936,69.2828,69.3715,28300.0
2009-06-08 15:00:00,93.89,94.07,93.87,93.94,27300.0,69.3789,69.5119,69.3641,69.4158,27300.0
2009-06-08 15:05:00,93.96,94.02,93.87,93.98,31400.0,69.4306,69.4749,69.3641,69.4454,31400.0
2009-06-08 15:10:00,94.0,94.02,93.89,93.94,30700.0,69.4601,69.4749,69.3789,69.4158,30700.0
2009-06-08 15:15:00,93.95,94.31,93.92,94.24,50600.0,69.4232,69.6892,69.401,69.6375,50600.0
2009-06-08 15:20:00,94.24,94.87,94.24,94.66,164200.0,69.6375,70.103,69.6375,69.9478,164200.0
2009-06-08 15:25:00,94.68,94.75,94.66,94.69,45100.0,69.9626,70.0143,69.9478,69.97,45100.0
2009-06-08 15:30:00,94.7,95.21,94.7,95.1,129500.0,69.9774,70.3543,69.9774,70.273,129500.0
2009-06-08 15:35:00,95.11,95.36,94.97,94.99,105100.0,70.2804,70.4651,70.1769,70.1917,105100.0
2009-06-08 15:40:00,95.01,95.15,94.91,94.96,63500.0,70.2065,70.3099,70.1326,70.1695,63500.0
2009-06-08 15:45:00,94.93,95.1,94.91,94.94,119000.0,70.1474,70.273,70.1326,70.1547,119000.0
2009-06-08 15:50:00,94.93,95.03,94.75,94.76,62100.0,70.1474,70.2213,70.0143,70.0217,62100.0
2009-06-08 15:55:00,94.76,94.88,94.54,94.59,140000.0,70.0217,70.1104,69.8592,69.8961,140000.0
2009-06-09 09:30:00,94.95,94.96,94.79,94.88,112300.0,70.1621,70.1695,70.0439,70.1104,112300.0
2009-06-09 09:35:00,94.92,95.08,94.81,94.98,204900.0,70.14,70.2582,70.0587,70.1843,204900.0
2009-06-09 09:40:00,94.98,95.21,94.84,95.03,134800.0,70.1843,70.3543,70.0809,70.2213,134800.0
2009-06-09 09:45:00,95.13,95.25,95.0,95.15,73000.0,70.2951,70.3838,70.1991,70.3099,73000.0
2009-06-09 09:50:00,95.13,95.13,94.81,94.93,86700.0,70.2951,70.2951,70.0587,70.1474,86700.0
2009-06-09 09:55:00,94.94,94.94,94.63,94.72,60000.0,70.1547,70.1547,69.9257,69.9922,60000.0
2009-06-09 10:00:00,94.72,94.89,94.59,94.66,108200.0,69.9922,70.1178,69.8961,69.9478,108200.0
2009-06-09 10:05:00,94.66,94.81,94.64,94.79,111100.0,69.9478,70.0587,69.9331,70.0439,111100.0
2009-06-09 10:10:00,94.78,94.94,94.71,94.82,79400.0,70.0365,70.1547,69.9848,70.0661,79400.0
2009-06-09 10:15:00,94.86,94.9,94.69,94.77,146000.0,70.0956,70.1252,69.97,70.0291,146000.0
2009-06-09 10:20:00,94.75,94.75,94.53,94.62,75400.0,70.0143,70.0143,69.8518,69.9183,75400.0
2009-06-09 10:25:00,94.62,94.67,94.53,94.67,42900.0,69.9183,69.9552,69.8518,69.9552,42900.0
2009-06-09 10:30:00,94.67,94.76,94.62,94.76,41300.0,69.9552,70.0217,69.9183,70.0217,41300.0
2009-06-09 10:35:00,94.74,94.74,94.64,94.69,28900.0,70.007,70.007,69.9331,69.97,28900.0
2009-06-09 10:40:00,94.69,94.86,94.69,94.78,43400.0,69.97,70.0956,69.97,70.0365,43400.0
2009-06-09 10:45:00,94.78,94.79,94.49,94.5,44700.0,70.0365,70.0439,69.8222,69.8296,44700.0
2009-06-09 10:50:00,94.5,94.5,94.36,94.41,43600.0,69.8296,69.8296,69.7262,69.7631,43600.0
2009-06-09 10:55:00,94.41,94.49,94.4,94.46,22400.0,69.7631,69.8222,69.7557,69.8001,22400.0
2009-06-09 11:00:00,94.44,94.44,94.3,94.37,26200.0,69.7853,69.7853,69.6818,69.7336,26200.0
2009-06-09 11:05:00,94.39,94.46,94.3,94.43,34000.0,69.7483,69.8001,69.6818,69.7779,34000.0
2009-06-09 11:10:00,94.44,94.47,94.4,94.4,7300.0,69.7853,69.8074,69.7557,69.7557,7300.0
2009-06-09 11:15:00,94.39,94.49,94.39,94.46,15000.0,69.7483,69.8222,69.7483,69.8001,15000.0
2009-06-09 11:20:00,94.46,94.47,94.35,94.47,18000.0,69.8001,69.8074,69.7188,69.8074,18000.0
2009-06-09 11:25:00,94.49,94.56,94.46,94.47,45500.0,69.8222,69.874,69.8001,69.8074,45500.0
2009-06-09 11:30:00,94.48,94.54,94.44,94.5,24400.0,69.8148,69.8592,69.7853,69.8296,24400.0
2009-06-09 11:35:00,94.51,94.53,94.47,94.49,38400.0,69.837,69.8518,69.8074,69.8222,38400.0
2009-06-09 11:40:00,94.5,94.55,94.5,94.53,27400.0,69.8296,69.8666,69.8296,69.8518,27400.0
2009-06-09 11:45:00,94.55,94.57,94.46,94.48,14600.0,69.8666,69.8813,69.8001,69.8148,14600.0
2009-06-09 11:50:00,94.47,94.5,94.45,94.47,16200.0,69.8074,69.8296,69.7927,69.8074,16200.0
2009-06-09 11:55:00,94.46,94.52,94.44,94.48,64700.0,69.8001,69.8444,69.7853,69.8148,64700.0
2009-06-09 12:00:00,94.47,94.49,94.45,94.49,20100.0,69.8074,69.8222,69.7927,69.8222,20100.0
2009-06-09 12:05:00,94.49,94.66,94.49,94.65,24800.0,69.8222,69.9478,69.8222,69.9405,24800.0
2009-06-09 12:10:00,94.65,94.66,94.61,94.61,30100.0,69.9405,69.9478,69.9109,69.9109,30100.0
2009-06-09 12:15:00,94.6,94.66,94.59,94.65,23400.0,69.9035,69.9478,69.8961,69.9405,23400.0
2009-06-09 12:20:00,94.63,94.78,94.63,94.74,50700.0,69.9257,70.0365,69.9257,70.007,50700.0
2009-06-09 12:25:00,94.75,94.93,94.75,94.9,24900.0,70.0143,70.1474,70.0143,70.1252,24900.0
2009-06-09 12:30:00,94.9,94.93,94.86,94.9,17000.0,70.1252,70.1474,70.0956,70.1252,17000.0
2009-06-09 12:35:00,94.91,94.92,94.86,94.88,45700.0,70.1326,70.14,70.0956,70.1104,45700.0
2009-06-09 12:40:00,94.88,94.89,94.69,94.73,38600.0,70.1104,70.1178,69.97,69.9996,38600.0
2009-06-09 12:45:00,94.72,94.88,94.72,94.86,30700.0,69.9922,70.1104,69.9922,70.0956,30700.0
2009-06-09 12:50:00,94.87,94.89,94.77,94.81,23700.0,70.103,70.1178,70.0291,70.0587,23700.0
2009-06-09 12:55:00,94.81,94.82,94.79,94.82,7600.0,70.0587,70.0661,70.0439,70.0661,7600.0
2009-06-09 13:00:00,94.84,95.04,94.81,94.98,50600.0,70.0809,70.2286,70.0587,70.1843,50600.0
2009-06-09 13:05:00,94.98,94.98,94.86,94.86,32000.0,70.1843,70.1843,70.0956,70.0956,32000.0
2009-06-09 13:10:00,94.86,94.88,94.67,94.74,30800.0,70.0956,70.1104,69.9552,70.007,30800.0
2009-06-09 13:15:00,94.72,94.77,94.71,94.73,33000.0,69.9922,70.0291,69.9848,69.9996,33000.0
2009-06-09 13:20:00,94.75,94.8,94.7,94.73,33000.0,70.0143,70.0513,69.9774,69.9996,33000.0
2009-06-09 13:25:00,94.74,94.91,94.74,94.9,54700.0,70.007,70.1326,70.007,70.1252,54700.0
2009-06-09 13:30:00,94.91,94.91,94.79,94.84,39300.0,70.1326,70.1326,70.0439,70.0809,39300.0
2009-06-09 13:35:00,94.82,94.92,94.73,94.9,74700.0,70.0661,70.14,69.9996,70.1252,74700.0
2009-06-09 13:40:00,94.89,94.97,94.84,94.88,45200.0,70.1178,70.1769,70.0809,70.1104,45200.0
2009-06-09 13:45:00,94.89,94.9,94.81,94.81,25900.0,70.1178,70.1252,70.0587,70.0587,25900.0
2009-06-09 13:50:00,94.82,94.94,94.81,94.92,29100.0,70.0661,70.1547,70.0587,70.14,29100.0
2009-06-09 13:55:00,94.91,95.1,94.91,95.08,18800.0,70.1326,70.273,70.1326,70.2582,18800.0
2009-06-09 14:00:00,95.08,95.1,95.0,95.06,18700.0,70.2582,70.273,70.1991,70.2434,18700.0
2009-06-09 14:05:00,95.06,95.16,95.04,95.07,26300.0,70.2434,70.3173,70.2286,70.2508,26300.0
2009-06-09 14:10:00,95.07,95.1,95.02,95.08,22100.0,70.2508,70.273,70.2139,70.2582,22100.0
2009-06-09 14:15:00,95.09,95.25,95.08,95.21,73100.0,70.2656,70.3838,70.2582,70.3543,73100.0
2009-06-09 14:20:00,95.24,95.26,95.09,95.14,48200.0,70.3764,70.3912,70.2656,70.3025,48200.0
2009-06-09 14:25:00,95.14,95.24,95.09,95.23,20400.0,70.3025,70.3764,70.2656,70.369,20400.0
2009-06-09 14:30:00,95.26,95.36,95.26,95.29,51700.0,70.3912,70.4651,70.3912,70.4134,51700.0
2009-06-09 14:35:00,95.31,95.34,95.23,95.25,29500.0,70.4282,70.4503,70.369,70.3838,29500.0
2009-06-09 14:40:00,95.25,95.41,95.15,95.19,26800.0,70.3838,70.502,70.3099,70.3395,26800.0
2009-06-09 14:45:00,95.18,95.18,95.08,95.12,51600.0,70.3321,70.3321,70.2582,70.2878,51600.0
2009-06-09 14:50:00,95.13,95.18,95.04,95.04,11100.0,70.2951,70.3321,70.2286,70.2286,11100.0
2009-06-09 14:55:00,95.04,95.17,95.01,95.15,31000.0,70.2286,70.3247,70.2065,70.3099,31000.0
2009-06-09 15:00:00,95.18,95.26,95.08,95.08,24100.0,70.3321,70.3912,70.2582,70.2582,24100.0
2009-06-09 15:05:00,95.07,95.18,95.06,95.13,12100.0,70.2508,70.3321,70.2434,70.2951,12100.0
2009-06-09 15:10:00,95.13,95.13,95.01,95.06,19400.0,70.2951,70.2951,70.2065,70.2434,19400.0
2009-06-09 15:15:00,95.06,95.11,94.92,95.07,44900.0,70.2434,70.2804,70.14,70.2508,44900.0
2009-06-09 15:20:00,95.09,95.09,94.9,94.98,45800.0,70.2656,70.2656,70.1252,70.1843,45800.0
2009-06-09 15:25:00,94.96,95.04,94.94,95.02,19200.0,70.1695,70.2286,70.1547,70.2139,19200.0
2009-06-09 15:30:00,94.98,95.08,94.9,95.06,69400.0,70.1843,70.2582,70.1252,70.2434,69400.0
2009-06-09 15:35:00,95.11,95.25,95.11,95.16,13700.0,70.2804,70.3838,70.2804,70.3173,13700.0
2009-06-09 15:40:00,95.15,95.19,95.09,95.17,32800.0,70.3099,70.3395,70.2656,70.3247,32800.0
2009-06-09 15:45:00,95.17,95.19,94.86,95.01,60300.0,70.3247,70.3395,70.0956,70.2065,60300.0
2009-06-09 15:50:00,95.02,95.11,94.98,95.0,29500.0,70.2139,70.2804,70.1843,70.1991,29500.0
2009-06-09 15:55:00,94.99,95.06,94.87,94.93,37100.0,70.1917,70.2434,70.103,70.1474,37100.0
2009-06-10 09:30:00,95.74,95.78,95.62,95.66,111700.0,70.7459,70.7755,70.6572,70.6868,111700.0
2009-06-10 09:35:00,95.62,95.66,95.52,95.56,27100.0,70.6572,70.6868,70.5833,70.6129,27100.0
2009-06-10 09:40:00,95.57,95.57,95.42,95.43,18500.0,70.6203,70.6203,70.5094,70.5168,18500.0
2009-06-10 09:45:00,95.4,95.45,95.18,95.2,44700.0,70.4947,70.5316,70.3321,70.3469,44700.0
2009-06-10 09:50:00,95.21,95.3,95.17,95.21,41800.0,70.3543,70.4208,70.3247,70.3543,41800.0
2009-06-10 09:55:00,95.22,95.4,95.2,95.4,42100.0,70.3616,70.4947,70.3469,70.4947,42100.0
2009-06-10 10:00:00,95.38,95.42,94.94,94.94,75100.0,70.4799,70.5094,70.1547,70.1547,75100.0
2009-06-10 10:05:00,94.94,95.07,94.91,95.05,21300.0,70.1547,70.2508,70.1326,70.236,21300.0
2009-06-10 10:10:00,95.06,95.09,94.79,94.82,38400.0,70.2434,70.2656,70.0439,70.0661,38400.0
2009-06-10 10:15:00,94.8,94.9,94.7,94.8,73600.0,70.0513,70.1252,69.9774,70.0513,73600.0
2009-06-10 10:20:00,94.79,94.96,94.73,94.91,34600.0,70.0439,70.1695,69.9996,70.1326,34600.0
2009-06-10 10:25:00,94.92,94.98,94.87,94.97,28900.0,70.14,70.1843,70.103,70.1769,28900.0
2009-06-10 10:30:00,94.97,95.02,94.84,94.94,71200.0,70.1769,70.2139,70.0809,70.1547,71200.0
2009-06-10 10:35:00,94.96,95.03,94.89,94.91,40300.0,70.1695,70.2213,70.1178,70.1326,40300.0
2009-06-10 10:40:00,94.91,94.92,94.8,94.83,41700.0,70.1326,70.14,70.0513,70.0735,41700.0
2009-06-10 10:45:00,94.83,94.83,94.55,94.62,31600.0,70.0735,70.0735,69.8666,69.9183,31600.0
2009-06-10 10:50:00,94.6,94.69,94.56,94.64,48000.0,69.9035,69.97,69.874,69.9331,48000.0
2009-06-10 10:55:00,94.66,94.75,94.66,94.73,44500.0,69.9478,70.0143,69.9478,69.9996,44500.0
2009-06-10 11:00:00,94.72,94.72,94.49,94.62,106300.0,69.9922,69.9922,69.8222,69.9183,106300.0
2009-06-10 11:05:00,94.61,94.66,94.5,94.52,43800.0,69.9109,69.9478,69.8296,69.8444,43800.0
2009-06-10 11:10:00,94.51,94.61,94.47,94.55,35700.0,69.837,69.9109,69.8074,69.8666,35700.0
2009-06-10 11:15:00,94.53,94.53,94.35,94.47,34300.0,69.8518,69.8518,69.7188,69.8074,34300.0
2009-06-10 11:20:00,94.48,94.58,94.44,94.57,32400.0,69.8148,69.8887,69.7853,69.8813,32400.0
2009-06-10 11:25:00,94.58,94.68,94.55,94.66,25300.0,69.8887,69.9626,69.8666,69.9478,25300.0
2009-06-10 11:30:00,94.65,94.7,94.63,94.68,25200.0,69.9405,69.9774,69.9257,69.9626,25200.0
2009-06-10 11:35:00,94.68,94.7,94.65,94.68,22300.0,69.9626,69.9774,69.9405,69.9626,22300.0
2009-06-10 11:40:00,94.7,94.72,94.65,94.67,27800.0,69.9774,69.9922,69.9405,69.9552,27800.0
2009-06-10 11:45:00,94.67,94.7,94.62,94.63,18400.0,69.9552,69.9774,69.9183,69.9257,18400.0
2009-06-10 11:50:00,94.65,94.69,94.61,94.65,35600.0,69.9405,69.97,69.9109,69.9405,35600.0
2009-06-10 11:55:00,94.65,94.66,94.56,94.59,18900.0,69.9405,69.9478,69.874,69.8961,18900.0
2009-06-10 12:00:00,94.58,94.72,94.55,94.65,36700.0,69.8887,69.9922,69.8666,69.9405,36700.0
2009-06-10 12:05:00,94.66,94.71,94.61,94.66,41800.0,69.9478,69.9848,69.9109,69.9478,41800.0
2009-06-10 12:10:00,94.66,94.72,94.65,94.71,8600.0,69.9478,69.9922,69.9405,69.9848,8600.0
2009-06-10 12:15:00,94.74,94.83,94.74,94.8,14800.0,70.007,70.0735,70.007,70.0513,14800.0
2009-06-10 12:20:00,94.8,94.84,94.54,94.57,67400.0,70.0513,70.0809,69.8592,69.8813,67400.0
2009-06-10 12:25:00,94.56,94.64,94.56,94.64,14600.0,69.874,69.9331,69.874,69.9331,14600.0
2009-06-10 12:30:00,94.64,94.64,94.47,94.55,18500.0,69.9331,69.9331,69.8074,69.8666,18500.0
2009-06-10 12:35:00,94.54,94.62,94.51,94.6,11700.0,69.8592,69.9183,69.837,69.9035,11700.0
2009-06-10 12:40:00,94.59,94.62,94.57,94.57,7800.0,69.8961,69.9183,69.8813,69.8813,7800.0
2009-06-10 12:45:00,94.57,94.57,94.44,94.45,19300.0,69.8813,69.8813,69.7853,69.7927,19300.0
2009-06-10 12:50:00,94.45,94.57,94.45,94.55,20700.0,69.7927,69.8813,69.7927,69.8666,20700.0
2009-06-10 12:55:00,94.56,94.58,94.51,94.54,18900.0,69.874,69.8887,69.837,69.8592,18900.0
2009-06-10 13:00:00,94.52,94.55,94.17,94.17,67800.0,69.8444,69.8666,69.5858,69.5858,67800.0
2009-06-10 13:05:00,94.15,94.19,94.0,94.1,37300.0,69.571,69.6005,69.4601,69.534,37300.0
2009-06-10 13:10:00,94.09,94.15,94.04,94.12,24600.0,69.5266,69.571,69.4897,69.5488,24600.0
2009-06-10 13:15:00,94.11,94.14,94.04,94.06,21800.0,69.5414,69.5636,69.4897,69.5045,21800.0
2009-06-10 13:20:00,94.05,94.09,93.96,94.07,26700.0,69.4971,69.5266,69.4306,69.5119,26700.0
2009-06-10 13:25:00,94.07,94.11,93.99,94.02,52300.0,69.5119,69.5414,69.4528,69.4749,52300.0
2009-06-10 13:30:00,94.0,94.01,93.92,93.92,22400.0,69.4601,69.4675,69.401,69.401,22400.0
2009-06-10 13:35:00,93.91,93.93,93.75,93.75,24200.0,69.3936,69.4084,69.2754,69.2754,24200.0
2009-06-10 13:40:00,93.75,93.82,93.65,93.65,49400.0,69.2754,69.3271,69.2015,69.2015,49400.0
2009-06-10 13:45:00,93.67,93.72,93.54,93.57,40100.0,69.2163,69.2532,69.1202,69.1424,40100.0
2009-06-10 13:50:00,93.6,93.74,93.6,93.7,22000.0,69.1646,69.268,69.1646,69.2385,22000.0
2009-06-10 13:55:00,93.62,93.77,93.62,93.76,26400.0,69.1793,69.2902,69.1793,69.2828,26400.0
2009-06-10 14:00:00,93.75,93.75,93.52,93.66,57200.0,69.2754,69.2754,69.1055,69.2089,57200.0
2009-06-10 14:05:00,93.66,93.67,93.47,93.67,54400.0,69.2089,69.2163,69.0685,69.2163,54400.0
2009-06-10 14:10:00,93.68,93.9,93.68,93.9,44000.0,69.2237,69.3863,69.2237,69.3863,44000.0
2009-06-10 14:15:00,93.89,93.9,93.82,93.9,18400.0,69.3789,69.3863,69.3271,69.3863,18400.0
2009-06-10 14:20:00,93.91,93.97,93.85,93.85,47900.0,69.3936,69.438,69.3493,69.3493,47900.0
2009-06-10 14:25:00,93.84,93.95,93.82,93.87,29900.0,69.3419,69.4232,69.3271,69.3641,29900.0
2009-06-10 14:30:00,93.84,93.9,93.74,93.88,35000.0,69.3419,69.3863,69.268,69.3715,35000.0
2009-06-10 14:35:00,93.88,94.1,93.88,93.99,40600.0,69.3715,69.534,69.3715,69.4528,40600.0
2009-06-10 14:40:00,93.97,94.02,93.92,94.02,46000.0,69.438,69.4749,69.401,69.4749,46000.0
2009-06-10 14:45:00,94.03,94.12,93.99,94.1,21000.0,69.4823,69.5488,69.4528,69.534,21000.0
2009-06-10 14:50:00,94.1,94.24,94.0,94.17,29000.0,69.534,69.6375,69.4601,69.5858,29000.0
2009-06-10 14:55:00,94.2,94.29,94.16,94.17,18500.0,69.6079,69.6744,69.5784,69.5858,18500.0
2009-06-10 15:00:00,94.18,94.2,94.07,94.08,26400.0,69.5932,69.6079,69.5119,69.5193,26400.0
2009-06-10 15:05:00,94.09,94.09,93.91,93.96,14500.0,69.5266,69.5266,69.3936,69.4306,14500.0
2009-06-10 15:10:00,93.94,94.0,93.9,93.95,19100.0,69.4158,69.4601,69.3863,69.4232,19100.0
2009-06-10 15:15:00,93.98,93.98,93.82,93.93,25500.0,69.4454,69.4454,69.3271,69.4084,25500.0
2009-06-10 15:20:00,93.93,94.05,93.93,93.98,30000.0,69.4084,69.4971,69.4084,69.4454,30000.0
2009-06-10 15:25:00,93.96,94.03,93.87,93.94,43600.0,69.4306,69.4823,69.3641,69.4158,43600.0
2009-06-10 15:30:00,93.94,94.24,93.94,94.2,104900.0,69.4158,69.6375,69.4158,69.6079,104900.0
2009-06-10 15:35:00,94.19,94.38,94.18,94.31,105300.0,69.6005,69.7409,69.5932,69.6892,105300.0
2009-06-10 15:40:00,94.31,94.44,94.18,94.44,97900.0,69.6892,69.7853,69.5932,69.7853,97900.0
2009-06-10 15:45:00,94.45,94.49,94.35,94.43,62300.0,69.7927,69.8222,69.7188,69.7779,62300.0
2009-06-10 15:50:00,94.43,94.58,94.3,94.53,81300.0,69.7779,69.8887,69.6818,69.8518,81300.0
2009-06-10 15:55:00,94.55,94.68,94.5,94.64,48900.0,69.8666,69.9626,69.8296,69.9331,48900.0
2009-06-11 09:30:00,94.93,95.14,94.87,95.1,127200.0,70.1474,70.3025,70.103,70.273,127200.0
2009-06-11 09:35:00,95.11,95.18,94.97,95.03,54700.0,70.2804,70.3321,70.1769,70.2213,54700.0
2009-06-11 09:40:00,95.01,95.08,94.95,95.0,75500.0,70.2065,70.2582,70.1621,70.1991,75500.0
2009-06-11 09:45:00,95.03,95.56,95.03,95.53,76300.0,70.2213,70.6129,70.2213,70.5907,76300.0
2009-06-11 09:50:00,95.52,95.61,95.49,95.52,19400.0,70.5833,70.6498,70.5612,70.5833,19400.0
2009-06-11 09:55:00,95.53,95.6,95.4,95.45,16200.0,70.5907,70.6424,70.4947,70.5316,16200.0
2009-06-11 10:00:00,95.49,95.52,95.35,95.36,39100.0,70.5612,70.5833,70.4577,70.4651,39100.0
2009-06-11 10:05:00,95.35,95.48,95.32,95.41,41900.0,70.4577,70.5538,70.4355,70.502,41900.0
2009-06-11 10:10:00,95.45,95.59,95.45,95.58,17000.0,70.5316,70.6351,70.5316,70.6277,17000.0
2009-06-11 10:15:00,95.59,95.8,95.57,95.65,69500.0,70.6351,70.7902,70.6203,70.6794,69500.0
2009-06-11 10:20:00,95.67,95.69,95.45,95.51,52800.0,70.6942,70.7089,70.5316,70.5759,52800.0
2009-06-11 10:25:00,95.5,95.5,95.44,95.47,7700.0,70.5686,70.5686,70.5242,70.5464,7700.0
2009-06-11 10:30:00,95.48,95.57,95.37,95.42,10800.0,70.5538,70.6203,70.4725,70.5094,10800.0
2009-06-11 10:35:00,95.42,95.44,95.31,95.42,26500.0,70.5094,70.5242,70.4282,70.5094,26500.0
2009-06-11 10:40:00,95.41,95.53,95.4,95.47,13900.0,70.502,70.5907,70.4947,70.5464,13900.0
2009-06-11 10:45:00,95.46,95.55,95.44,95.55,25300.0,70.539,70.6055,70.5242,70.6055,25300.0
2009-06-11 10:50:00,95.55,95.55,95.5,95.5,7100.0,70.6055,70.6055,70.5686,70.5686,7100.0
2009-06-11 10:55:00,95.5,95.5,95.33,95.35,30600.0,70.5686,70.5686,70.4429,70.4577,30600.0
2009-06-11 11:00:00,95.31,95.32,95.21,95.26,30700.0,70.4282,70.4355,70.3543,70.3912,30700.0
2009-06-11 11:05:00,95.28,95.34,95.24,95.28,34400.0,70.406,70.4503,70.3764,70.406,34400.0
2009-06-11 11:10:00,95.26,95.36,95.25,95.33,16800.0,70.3912,70.4651,70.3838,70.4429,16800.0
2009-06-11 11:15:00,95.33,95.53,95.33,95.53,18500.0,70.4429,70.5907,70.4429,70.5907,18500.0
2009-06-11 11:20:00,95.53,95.59,95.51,95.58,7600.0,70.5907,70.6351,70.5759,70.6277,7600.0
2009-06-11 11:25:00,95.6,95.67,95.54,95.66,33400.0,70.6424,70.6942,70.5981,70.6868,33400.0
2009-06-11 11:30:00,95.65,95.66,95.54,95.55,8800.0,70.6794,70.6868,70.5981,70.6055,8800.0
2009-06-11 11:35:00,95.54,95.54,95.46,95.51,23400.0,70.5981,70.5981,70.539,70.5759,23400.0
2009-06-11 11:40:00,95.54,95.57,95.4,95.41,35100.0,70.5981,70.6203,70.4947,70.502,35100.0
2009-06-11 11:45:00,95.41,95.51,95.4,95.44,9000.0,70.502,70.5759,70.4947,70.5242,9000.0
2009-06-11 11:50:00,95.46,95.58,95.45,95.58,7700.0,70.539,70.6277,70.5316,70.6277,7700.0
2009-06-11 11:55:00,95.59,95.66,95.52,95.52,10800.0,70.6351,70.6868,70.5833,70.5833,10800.0
2009-06-11 12:00:00,95.51,95.52,95.39,95.49,36200.0,70.5759,70.5833,70.4873,70.5612,36200.0
2009-06-11 12:05:00,95.51,95.53,95.38,95.4,8200.0,70.5759,70.5907,70.4799,70.4947,8200.0
2009-06-11 12:10:00,95.41,95.48,95.29,95.34,20200.0,70.502,70.5538,70.4134,70.4503,20200.0
2009-06-11 12:15:00,95.34,95.42,95.32,95.4,29000.0,70.4503,70.5094,70.4355,70.4947,29000.0
2009-06-11 12:20:00,95.41,95.53,95.41,95.53,35000.0,70.502,70.5907,70.502,70.5907,35000.0
2009-06-11 12:25:00,95.54,95.55,95.43,95.44,40000.0,70.5981,70.6055,70.5168,70.5242,40000.0
2009-06-11 12:30:00,95.46,95.59,95.43,95.58,29800.0,70.539,70.6351,70.5168,70.6277,29800.0
2009-06-11 12:35:00,95.57,95.59,95.48,95.57,30200.0,70.6203,70.6351,70.5538,70.6203,30200.0
2009-06-11 12:40:00,95.56,95.71,95.54,95.71,19300.0,70.6129,70.7237,70.5981,70.7237,19300.0
2009-06-11 12:45:00,95.72,95.74,95.66,95.66,18000.0,70.7311,70.7459,70.6868,70.6868,18000.0
2009-06-11 12:50:00,95.65,95.8,95.63,95.76,41100.0,70.6794,70.7902,70.6646,70.7607,41100.0
2009-06-11 12:55:00,95.79,95.96,95.79,95.91,50800.0,70.7828,70.9085,70.7828,70.8715,50800.0
2009-06-11 13:00:00,95.91,96.15,95.87,96.0,43600.0,70.8715,71.0489,70.842,70.938,43600.0
2009-06-11 13:05:00,96.01,96.01,95.82,95.83,13200.0,70.9454,70.9454,70.805,70.8124,13200.0
2009-06-11 13:10:00,95.85,95.99,95.82,95.84,49000.0,70.8272,70.9306,70.805,70.8198,49000.0
2009-06-11 13:15:00,95.85,96.01,95.84,95.96,32600.0,70.8272,70.9454,70.8198,70.9085,32600.0
2009-06-11 13:20:00,95.98,96.24,95.98,96.23,64300.0,70.9232,71.1154,70.9232,71.108,64300.0
2009-06-11 13:25:00,96.23,96.36,96.16,96.36,87500.0,71.108,71.204,71.0563,71.204,87500.0
2009-06-11 13:30:00,96.37,96.39,96.21,96.29,71400.0,71.2114,71.2262,71.0932,71.1523,71400.0
2009-06-11 13:35:00,96.28,96.28,96.13,96.15,20000.0,71.1449,71.1449,71.0341,71.0489,20000.0
2009-06-11 13:40:00,96.13,96.13,96.01,96.05,13500.0,71.0341,71.0341,70.9454,70.975,13500.0
2009-06-11 13:45:00,96.08,96.19,96.04,96.07,26100.0,70.9971,71.0784,70.9676,70.9897,26100.0
2009-06-11 13:50:00,96.05,96.06,95.93,95.99,37900.0,70.975,70.9824,70.8863,70.9306,37900.0
2009-06-11 13:55:00,96.0,96.09,95.98,96.02,15800.0,70.938,71.0045,70.9232,70.9528,15800.0
2009-06-11 14:00:00,96.0,96.02,95.87,95.92,14700.0,70.938,70.9528,70.842,70.8789,14700.0
2009-06-11 14:05:00,95.9,96.0,95.8,95.83,22500.0,70.8641,70.938,70.7902,70.8124,22500.0
2009-06-11 14:10:00,95.83,95.94,95.8,95.92,33900.0,70.8124,70.8937,70.7902,70.8789,33900.0
2009-06-11 14:15:00,95.92,96.04,95.87,96.03,64300.0,70.8789,70.9676,70.842,70.9602,64300.0
2009-06-11 14:20:00,96.01,96.07,95.93,95.99,36500.0,70.9454,70.9897,70.8863,70.9306,36500.0
2009-06-11 14:25:00,96.01,96.1,96.0,96.1,17000.0,70.9454,71.0119,70.938,71.0119,17000.0
2009-06-11 14:30:00,96.11,96.16,96.04,96.05,49800.0,71.0193,71.0563,70.9676,70.975,49800.0
2009-06-11 14:35:00,96.07,96.07,95.71,95.79,98000.0,70.9897,70.9897,70.7237,70.7828,98000.0
2009-06-11 14:40:00,95.83,95.84,95.76,95.82,18500.0,70.8124,70.8198,70.7607,70.805,18500.0
2009-06-11 14:45:00,95.83,95.92,95.77,95.82,38100.0,70.8124,70.8789,70.7681,70.805,38100.0
2009-06-11 14:50:00,95.8,95.96,95.74,95.9,41900.0,70.7902,70.9085,70.7459,70.8641,41900.0
2009-06-11 14:55:00,95.94,96.07,95.92,96.04,34900.0,70.8937,70.9897,70.8789,70.9676,34900.0
2009-06-11 15:00:00,96.02,96.05,95.86,95.95,30200.0,70.9528,70.975,70.8346,70.9011,30200.0
2009-06-11 15:05:00,95.93,96.11,95.91,96.04,28600.0,70.8863,71.0193,70.8715,70.9676,28600.0
2009-06-11 15:10:00,96.02,96.03,95.9,96.0,12500.0,70.9528,70.9602,70.8641,70.938,12500.0
2009-06-11 15:15:00,95.99,96.11,95.96,95.96,11600.0,70.9306,71.0193,70.9085,70.9085,11600.0
2009-06-11 15:20:00,95.97,95.97,95.8,95.94,19800.0,70.9159,70.9159,70.7902,70.8937,19800.0
2009-06-11 15:25:00,95.92,95.96,95.76,95.77,16700.0,70.8789,70.9085,70.7607,70.7681,16700.0
2009-06-11 15:30:00,95.75,95.75,95.38,95.53,112600.0,70.7533,70.7533,70.4799,70.5907,112600.0
2009-06-11 15:35:00,95.49,95.74,95.48,95.6,44600.0,70.5612,70.7459,70.5538,70.6424,44600.0
2009-06-11 15:40:00,95.6,95.72,95.48,95.51,60400.0,70.6424,70.7311,70.5538,70.5759,60400.0
2009-06-11 15:45:00,95.52,95.74,95.51,95.58,42800.0,70.5833,70.7459,70.5759,70.6277,42800.0
2009-06-11 15:50:00,95.59,95.67,95.4,95.44,33900.0,70.6351,70.6942,70.4947,70.5242,33900.0
2009-06-11 15:55:00,95.43,95.43,95.08,95.16,55700.0,70.5168,70.5168,70.2582,70.3173,55700.0
2009-06-12 09:30:00,94.64,94.72,94.52,94.61,77100.0,69.9331,69.9922,69.8444,69.9109,77100.0
2009-06-12 09:35:00,94.6,94.71,94.57,94.7,49700.0,69.9035,69.9848,69.8813,69.9774,49700.0
2009-06-12 09:40:00,94.75,94.78,94.58,94.65,22100.0,70.0143,70.0365,69.8887,69.9405,22100.0
2009-06-12 09:45:00,94.61,94.71,94.58,94.59,18000.0,69.9109,69.9848,69.8887,69.8961,18000.0
2009-06-12 09:50:00,94.63,94.76,94.6,94.62,31900.0,69.9257,70.0217,69.9035,69.9183,31900.0
2009-06-12 09:55:00,94.65,94.65,94.41,94.47,17000.0,69.9405,69.9405,69.7631,69.8074,17000.0
2009-06-12 10:00:00,94.47,94.47,94.27,94.42,41400.0,69.8074,69.8074,69.6597,69.7705,41400.0
2009-06-12 10:05:00,94.44,94.49,94.38,94.44,27600.0,69.7853,69.8222,69.7409,69.7853,27600.0
2009-06-12 10:10:00,94.44,94.59,94.38,94.57,33000.0,69.7853,69.8961,69.7409,69.8813,33000.0
2009-06-12 10:15:00,94.56,94.72,94.54,94.69,17300.0,69.874,69.9922,69.8592,69.97,17300.0
2009-06-12 10:20:00,94.68,94.86,94.68,94.73,10700.0,69.9626,70.0956,69.9626,69.9996,10700.0
2009-06-12 10:25:00,94.7,94.74,94.6,94.62,15500.0,69.9774,70.007,69.9035,69.9183,15500.0
2009-06-12 10:30:00,94.59,94.66,94.56,94.66,8000.0,69.8961,69.9478,69.874,69.9478,8000.0
2009-06-12 10:35:00,94.66,94.85,94.66,94.79,14700.0,69.9478,70.0882,69.9478,70.0439,14700.0
2009-06-12 10:40:00,94.82,94.99,94.82,94.99,25600.0,70.0661,70.1917,70.0661,70.1917,25600.0
2009-06-12 10:45:00,95.0,95.05,94.94,94.94,14900.0,70.1991,70.236,70.1547,70.1547,14900.0
2009-06-12 10:50:00,94.94,95.07,94.94,95.01,11900.0,70.1547,70.2508,70.1547,70.2065,11900.0
2009-06-12 10:55:00,95.02,95.02,94.88,94.89,14100.0,70.2139,70.2139,70.1104,70.1178,14100.0
2009-06-12 11:00:00,94.88,94.98,94.83,94.84,399200.0,70.1104,70.1843,70.0735,70.0809,399200.0
2009-06-12 11:05:00,94.86,94.86,94.75,94.79,19800.0,70.0956,70.0956,70.0143,70.0439,19800.0
2009-06-12 11:10:00,94.78,94.84,94.78,94.81,23700.0,70.0365,70.0809,70.0365,70.0587,23700.0
2009-06-12 11:15:00,94.8,94.81,94.7,94.72,6600.0,70.0513,70.0587,69.9774,69.9922,6600.0
2009-06-12 11:20:00,94.73,94.75,94.7,94.75,2400.0,69.9996,70.0143,69.9774,70.0143,2400.0
2009-06-12 11:25:00,94.75,94.8,94.7,94.75,11900.0,70.0143,70.0513,69.9774,70.0143,11900.0
2009-06-12 11:30:00,94.75,94.86,94.74,94.86,7700.0,70.0143,70.0956,70.007,70.0956,7700.0
2009-06-12 11:35:00,94.86,94.86,94.79,94.82,12200.0,70.0956,70.0956,70.0439,70.0661,12200.0
2009-06-12 11:40:00,94.82,94.84,94.7,94.7,6100.0,70.0661,70.0809,69.9774,69.9774,6100.0
2009-06-12 11:45:00,94.7,94.74,94.58,94.67,17500.0,69.9774,70.007,69.8887,69.9552,17500.0
2009-06-12 11:50:00,94.66,94.73,94.66,94.68,6700.0,69.9478,69.9996,69.9478,69.9626,6700.0
2009-06-12 11:55:00,94.68,94.7,94.65,94.65,7400.0,69.9626,69.9774,69.9405,69.9405,7400.0
2009-06-12 12:00:00,94.66,94.74,94.66,94.71,9500.0,69.9478,70.007,69.9478,69.9848,9500.0
2009-06-12 12:05:00,94.71,94.75,94.66,94.74,7100.0,69.9848,70.0143,69.9478,70.007,7100.0
2009-06-12 12:10:00,94.74,94.81,94.74,94.81,11300.0,70.007,70.0587,70.007,70.0587,11300.0
2009-06-12 12:15:00,94.81,94.84,94.78,94.81,7500.0,70.0587,70.0809,70.0365,70.0587,7500.0
2009-06-12 12:20:00,94.81,94.81,94.71,94.73,20100.0,70.0587,70.0587,69.9848,69.9996,20100.0
2009-06-12 12:25:00,94.73,94.76,94.72,94.74,6400.0,69.9996,70.0217,69.9922,70.007,6400.0
2009-06-12 12:30:00,94.73,94.74,94.57,94.63,19600.0,69.9996,70.007,69.8813,69.9257,19600.0
2009-06-12 12:35:00,94.63,94.73,94.61,94.72,9900.0,69.9257,69.9996,69.9109,69.9922,9900.0
2009-06-12 12:40:00,94.7,94.72,94.67,94.68,12000.0,69.9774,69.9922,69.9552,69.9626,12000.0
2009-06-12 12:45:00,94.68,94.85,94.68,94.81,20300.0,69.9626,70.0882,69.9626,70.0587,20300.0
2009-06-12 12:50:00,94.8,94.8,94.64,94.65,18000.0,70.0513,70.0513,69.9331,69.9405,18000.0
2009-06-12 12:55:00,94.71,94.85,94.64,94.8,44500.0,69.9848,70.0882,69.9331,70.0513,44500.0
2009-06-12 13:00:00,94.82,94.93,94.82,94.86,18500.0,70.0661,70.1474,70.0661,70.0956,18500.0
2009-06-12 13:05:00,94.87,94.89,94.67,94.73,29100.0,70.103,70.1178,69.9552,69.9996,29100.0
2009-06-12 13:10:00,94.75,94.8,94.75,94.78,9700.0,70.0143,70.0513,70.0143,70.0365,9700.0
2009-06-12 13:15:00,94.77,94.87,94.71,94.8,46200.0,70.0291,70.103,69.9848,70.0513,46200.0
2009-06-12 13:20:00,94.8,94.88,94.79,94.84,20200.0,70.0513,70.1104,70.0439,70.0809,20200.0
2009-06-12 13:25:00,94.84,94.85,94.76,94.78,10100.0,70.0809,70.0882,70.0217,70.0365,10100.0
2009-06-12 13:30:00,94.77,94.78,94.72,94.75,8600.0,70.0291,70.0365,69.9922,70.0143,8600.0
2009-06-12 13:35:00,94.76,94.84,94.75,94.79,12000.0,70.0217,70.0809,70.0143,70.0439,12000.0
2009-06-12 13:40:00,94.86,94.88,94.78,94.82,13900.0,70.0956,70.1104,70.0365,70.0661,13900.0
2009-06-12 13:45:00,94.83,94.9,94.83,94.89,8400.0,70.0735,70.1252,70.0735,70.1178,8400.0
2009-06-12 13:50:00,94.89,95.0,94.87,94.93,23200.0,70.1178,70.1991,70.103,70.1474,23200.0
2009-06-12 13:55:00,94.93,94.96,94.88,94.95,23600.0,70.1474,70.1695,70.1104,70.1621,23600.0
2009-06-12 14:00:00,94.93,94.95,94.8,94.82,19800.0,70.1474,70.1621,70.0513,70.0661,19800.0
2009-06-12 14:05:00,94.81,94.88,94.79,94.83,23000.0,70.0587,70.1104,70.0439,70.0735,23000.0
2009-06-12 14:10:00,94.82,94.89,94.81,94.88,13400.0,70.0661,70.1178,70.0587,70.1104,13400.0
2009-06-12 14:15:00,94.89,94.9,94.82,94.89,8000.0,70.1178,70.1252,70.0661,70.1178,8000.0
2009-06-12 14:20:00,94.91,94.99,94.88,94.88,35500.0,70.1326,70.1917,70.1104,70.1104,35500.0
2009-06-12 14:25:00,94.88,94.91,94.76,94.82,54900.0,70.1104,70.1326,70.0217,70.0661,54900.0
2009-06-12 14:30:00,94.83,94.99,94.82,94.98,82000.0,70.0735,70.1917,70.0661,70.1843,82000.0
2009-06-12 14:35:00,94.98,94.99,94.92,94.95,23000.0,70.1843,70.1917,70.14,70.1621,23000.0
2009-06-12 14:40:00,94.96,95.37,94.96,95.26,463600.0,70.1695,70.4725,70.1695,70.3912,463600.0
2009-06-12 14:45:00,95.27,95.38,95.21,95.22,55700.0,70.3986,70.4799,70.3543,70.3616,55700.0
2009-06-12 14:50:00,95.21,95.28,95.16,95.24,8500.0,70.3543,70.406,70.3173,70.3764,8500.0
2009-06-12 14:55:00,95.21,95.29,95.14,95.2,19900.0,70.3543,70.4134,70.3025,70.3469,19900.0
2009-06-12 15:00:00,95.24,95.32,95.2,95.29,21500.0,70.3764,70.4355,70.3469,70.4134,21500.0
2009-06-12 15:05:00,95.3,95.35,95.23,95.23,16900.0,70.4208,70.4577,70.369,70.369,16900.0
2009-06-12 15:10:00,95.25,95.35,95.22,95.26,20100.0,70.3838,70.4577,70.3616,70.3912,20100.0
2009-06-12 15:15:00,95.28,95.34,95.25,95.33,11900.0,70.406,70.4503,70.3838,70.4429,11900.0
2009-06-12 15:20:00,95.31,95.31,95.17,95.21,15500.0,70.4282,70.4282,70.3247,70.3543,15500.0
2009-06-12 15:25:00,95.2,95.29,95.17,95.29,13500.0,70.3469,70.4134,70.3247,70.4134,13500.0
2009-06-12 15:30:00,95.29,95.32,95.19,95.23,46600.0,70.4134,70.4355,70.3395,70.369,46600.0
2009-06-12 15:35:00,95.18,95.18,94.95,94.97,22700.0,70.3321,70.3321,70.1621,70.1769,22700.0
2009-06-12 15:40:00,95.0,95.07,95.0,95.02,14700.0,70.1991,70.2508,70.1991,70.2139,14700.0
2009-06-12 15:45:00,95.02,95.02,94.89,94.94,13100.0,70.2139,70.2139,70.1178,70.1547,13100.0
2009-06-12 15:50:00,94.94,95.16,94.94,95.05,22600.0,70.1547,70.3173,70.1547,70.236,22600.0
2009-06-12 15:55:00,95.05,95.38,95.05,95.37,40400.0,70.236,70.4799,70.236,70.4725,40400.0
2009-06-15 09:30:00,94.25,94.26,93.91,93.95,65600.0,69.6449,69.6523,69.3936,69.4232,65600.0
2009-06-15 09:35:00,93.95,94.08,93.87,94.02,59500.0,69.4232,69.5193,69.3641,69.4749,59500.0
2009-06-15 09:40:00,93.98,94.03,93.9,93.91,46700.0,69.4454,69.4823,69.3863,69.3936,46700.0
2009-06-15 09:45:00,93.87,93.87,93.47,93.58,102900.0,69.3641,69.3641,69.0685,69.1498,102900.0
2009-06-15 09:50:00,93.56,93.71,93.53,93.68,51800.0,69.135,69.2459,69.1128,69.2237,51800.0
2009-06-15 09:55:00,93.68,93.89,93.64,93.85,58800.0,69.2237,69.3789,69.1941,69.3493,58800.0
2009-06-15 10:00:00,93.83,93.86,93.72,93.72,40300.0,69.3345,69.3567,69.2532,69.2532,40300.0
2009-06-15 10:05:00,93.7,93.82,93.7,93.78,20400.0,69.2385,69.3271,69.2385,69.2976,20400.0
2009-06-15 10:10:00,93.79,93.85,93.75,93.75,11300.0,69.305,69.3493,69.2754,69.2754,11300.0
2009-06-15 10:15:00,93.69,93.7,93.59,93.66,37700.0,69.2311,69.2385,69.1572,69.2089,37700.0
2009-06-15 10:20:00,93.67,93.76,93.66,93.73,15400.0,69.2163,69.2828,69.2089,69.2606,15400.0
2009-06-15 10:25:00,93.72,93.73,93.64,93.66,15300.0,69.2532,69.2606,69.1941,69.2089,15300.0
2009-06-15 10:30:00,93.65,93.65,93.25,93.29,50500.0,69.2015,69.2015,68.9059,68.9355,50500.0
2009-06-15 10:35:00,93.29,93.33,93.04,93.08,47200.0,68.9355,68.9651,68.7508,68.7803,47200.0
2009-06-15 10:40:00,93.07,93.14,92.98,93.02,43100.0,68.7729,68.8247,68.7064,68.736,43100.0
2009-06-15 10:45:00,93.03,93.21,93.02,93.15,9500.0,68.7434,68.8764,68.736,68.832,9500.0
2009-06-15 10:50:00,93.12,93.29,93.11,93.25,28600.0,68.8099,68.9355,68.8025,68.9059,28600.0
2009-06-15 10:55:00,93.28,93.28,93.18,93.19,20700.0,68.9281,68.9281,68.8542,68.8616,20700.0
2009-06-15 11:00:00,93.18,93.19,93.02,93.07,58300.0,68.8542,68.8616,68.736,68.7729,58300.0
2009-06-15 11:05:00,93.07,93.07,92.94,92.96,41100.0,68.7729,68.7729,68.6769,68.6916,41100.0
2009-06-15 11:10:00,92.92,93.01,92.91,92.98,10500.0,68.6621,68.7286,68.6547,68.7064,10500.0
2009-06-15 11:15:00,92.99,93.04,92.92,92.94,7000.0,68.7138,68.7508,68.6621,68.6769,7000.0
2009-06-15 11:20:00,92.96,92.96,92.82,92.93,13700.0,68.6916,68.6916,68.5882,68.6695,13700.0
2009-06-15 11:25:00,92.92,92.93,92.85,92.92,9300.0,68.6621,68.6695,68.6104,68.6621,9300.0
2009-06-15 11:30:00,92.99,93.05,92.96,93.03,21800.0,68.7138,68.7582,68.6916,68.7434,21800.0
2009-06-15 11:35:00,93.01,93.04,92.96,93.01,28900.0,68.7286,68.7508,68.6916,68.7286,28900.0
2009-06-15 11:40:00,92.99,93.08,92.98,93.08,9000.0,68.7138,68.7803,68.7064,68.7803,9000.0
2009-06-15 11:45:00,93.08,93.16,93.08,93.11,22700.0,68.7803,68.8394,68.7803,68.8025,22700.0
2009-06-15 11:50:00,93.11,93.11,92.99,93.07,18500.0,68.8025,68.8025,68.7138,68.7729,18500.0
2009-06-15 11:55:00,93.05,93.06,92.95,93.01,10500.0,68.7582,68.7655,68.6843,68.7286,10500.0
2009-06-15 12:00:00,93.03,93.07,92.98,93.0,24600.0,68.7434,68.7729,68.7064,68.7212,24600.0
2009-06-15 12:05:00,93.0,93.01,92.92,92.98,50700.0,68.7212,68.7286,68.6621,68.7064,50700.0
2009-06-15 12:10:00,92.96,92.97,92.9,92.95,26700.0,68.6916,68.699,68.6473,68.6843,26700.0
2009-06-15 12:15:00,92.96,92.96,92.87,92.93,8700.0,68.6916,68.6916,68.6251,68.6695,8700.0
2009-06-15 12:20:00,92.95,93.01,92.93,92.97,12800.0,68.6843,68.7286,68.6695,68.699,12800.0
2009-06-15 12:25:00,92.98,93.0,92.8,92.85,48600.0,68.7064,68.7212,68.5734,68.6104,48600.0
2009-06-15 12:30:00,92.86,92.99,92.85,92.99,8600.0,68.6178,68.7138,68.6104,68.7138,8600.0
2009-06-15 12:35:00,92.99,93.08,92.97,93.06,177200.0,68.7138,68.7803,68.699,68.7655,177200.0
2009-06-15 12:40:00,93.06,93.09,93.02,93.09,15300.0,68.7655,68.7877,68.736,68.7877,15300.0
2009-06-15 12:45:00,93.08,93.08,92.93,92.98,28000.0,68.7803,68.7803,68.6695,68.7064,28000.0
2009-06-15 12:50:00,92.98,93.09,92.92,92.99,51300.0,68.7064,68.7877,68.6621,68.7138,51300.0
2009-06-15 12:55:00,93.01,93.09,93.01,93.07,6600.0,68.7286,68.7877,68.7286,68.7729,6600.0
2009-06-15 13:00:00,93.05,93.07,92.84,92.84,29400.0,68.7582,68.7729,68.603,68.603,29400.0
2009-06-15 13:05:00,92.81,92.92,92.8,92.89,33200.0,68.5808,68.6621,68.5734,68.6399,33200.0
2009-06-15 13:10:00,92.91,93.08,92.91,93.03,18100.0,68.6547,68.7803,68.6547,68.7434,18100.0
2009-06-15 13:15:00,93.04,93.07,92.92,92.93,27200.0,68.7508,68.7729,68.6621,68.6695,27200.0
2009-06-15 13:20:00,92.92,92.93,92.87,92.89,33800.0,68.6621,68.6695,68.6251,68.6399,33800.0
2009-06-15 13:25:00,92.89,92.92,92.81,92.81,18800.0,68.6399,68.6621,68.5808,68.5808,18800.0
2009-06-15 13:30:00,92.8,92.8,92.68,92.76,22400.0,68.5734,68.5734,68.4847,68.5439,22400.0
2009-06-15 13:35:00,92.75,92.78,92.72,92.76,11400.0,68.5365,68.5586,68.5143,68.5439,11400.0
2009-06-15 13:40:00,92.76,92.78,92.71,92.73,5500.0,68.5439,68.5586,68.5069,68.5217,5500.0
2009-06-15 13:45:00,92.74,92.93,92.74,92.89,20400.0,68.5291,68.6695,68.5291,68.6399,20400.0
2009-06-15 13:50:00,92.89,92.93,92.85,92.91,21200.0,68.6399,68.6695,68.6104,68.6547,21200.0
2009-06-15 13:55:00,92.9,92.93,92.81,92.83,27700.0,68.6473,68.6695,68.5808,68.5956,27700.0
2009-06-15 14:00:00,92.83,92.96,92.77,92.95,39500.0,68.5956,68.6916,68.5513,68.6843,39500.0
2009-06-15 14:05:00,92.94,92.99,92.89,92.9,13600.0,68.6769,68.7138,68.6399,68.6473,13600.0
2009-06-15 14:10:00,92.91,92.94,92.87,92.9,20000.0,68.6547,68.6769,68.6251,68.6473,20000.0
2009-06-15 14:15:00,92.89,92.92,92.78,92.89,16100.0,68.6399,68.6621,68.5586,68.6399,16100.0
2009-06-15 14:20:00,92.88,92.92,92.87,92.92,9600.0,68.6325,68.6621,68.6251,68.6621,9600.0
2009-06-15 14:25:00,92.91,93.04,92.9,93.0,25200.0,68.6547,68.7508,68.6473,68.7212,25200.0
2009-06-15 14:30:00,92.98,92.98,92.9,92.93,14200.0,68.7064,68.7064,68.6473,68.6695,14200.0
2009-06-15 14:35:00,92.94,92.94,92.83,92.93,36200.0,68.6769,68.6769,68.5956,68.6695,36200.0
2009-06-15 14:40:00,92.91,92.91,92.73,92.76,32500.0,68.6547,68.6547,68.5217,68.5439,32500.0
2009-06-15 14:45:00,92.75,92.85,92.7,92.8,50900.0,68.5365,68.6104,68.4995,68.5734,50900.0
2009-06-15 14:50:00,92.77,92.81,92.69,92.73,24100.0,68.5513,68.5808,68.4921,68.5217,24100.0
2009-06-15 14:55:00,92.72,92.8,92.7,92.8,71100.0,68.5143,68.5734,68.4995,68.5734,71100.0
2009-06-15 15:00:00,92.85,92.85,92.7,92.79,30400.0,68.6104,68.6104,68.4995,68.566,30400.0
2009-06-15 15:05:00,92.8,92.91,92.77,92.91,24500.0,68.5734,68.6547,68.5513,68.6547,24500.0
2009-06-15 15:10:00,92.87,92.99,92.87,92.93,44700.0,68.6251,68.7138,68.6251,68.6695,44700.0
2009-06-15 15:15:00,92.94,93.07,92.87,92.99,71400.0,68.6769,68.7729,68.6251,68.7138,71400.0
2009-06-15 15:20:00,92.99,93.1,92.98,92.98,184400.0,68.7138,68.7951,68.7064,68.7064,184400.0
2009-06-15 15:25:00,92.95,93.03,92.9,93.0,24900.0,68.6843,68.7434,68.6473,68.7212,24900.0
2009-06-15 15:30:00,93.0,93.05,92.95,93.0,23400.0,68.7212,68.7582,68.6843,68.7212,23400.0
2009-06-15 15:35:00,93.0,93.22,92.99,93.17,55200.0,68.7212,68.8838,68.7138,68.8468,55200.0
2009-06-15 15:40:00,93.09,93.13,92.96,93.08,58500.0,68.7877,68.8173,68.6916,68.7803,58500.0
2009-06-15 15:45:00,93.06,93.26,93.06,93.21,77600.0,68.7655,68.9133,68.7655,68.8764,77600.0
2009-06-15 15:50:00,93.21,93.24,93.05,93.17,63900.0,68.8764,68.8986,68.7582,68.8468,63900.0
2009-06-15 15:55:00,93.18,93.18,93.08,93.16,67000.0,68.8542,68.8542,68.7803,68.8394,67000.0
2009-06-16 09:30:00,93.45,93.55,93.27,93.32,54200.0,69.0537,69.1276,68.9207,68.9577,54200.0
2009-06-16 09:35:00,93.31,93.41,93.17,93.24,21600.0,68.9503,69.0242,68.8468,68.8986,21600.0
2009-06-16 09:40:00,93.2,93.38,93.19,93.38,22100.0,68.869,69.002,68.8616,69.002,22100.0
2009-06-16 09:45:00,93.39,93.49,93.37,93.45,20800.0,69.0094,69.0833,68.9946,69.0537,20800.0
2009-06-16 09:50:00,93.47,93.51,93.3,93.35,17300.0,69.0685,69.0981,68.9429,68.9798,17300.0
2009-06-16 09:55:00,93.31,93.36,93.2,93.29,31200.0,68.9503,68.9872,68.869,68.9355,31200.0
2009-06-16 10:00:00,93.3,93.53,93.23,93.47,39600.0,68.9429,69.1128,68.8912,69.0685,39600.0
2009-06-16 10:05:00,93.49,93.53,93.35,93.42,28400.0,69.0833,69.1128,68.9798,69.0316,28400.0
2009-06-16 10:10:00,93.42,93.5,93.22,93.25,29100.0,69.0316,69.0907,68.8838,68.9059,29100.0
2009-06-16 10:15:00,93.24,93.28,93.07,93.12,41500.0,68.8986,68.9281,68.7729,68.8099,41500.0
2009-06-16 10:20:00,93.14,93.25,93.12,93.25,7400.0,68.8247,68.9059,68.8099,68.9059,7400.0
2009-06-16 10:25:00,93.26,93.32,93.23,93.27,35500.0,68.9133,68.9577,68.8912,68.9207,35500.0
2009-06-16 10:30:00,93.25,93.33,93.22,93.25,20600.0,68.9059,68.9651,68.8838,68.9059,20600.0
2009-06-16 10:35:00,93.27,93.41,93.2,93.4,9700.0,68.9207,69.0242,68.869,69.0168,9700.0
2009-06-16 10:40:00,93.4,93.44,93.36,93.4,19300.0,69.0168,69.0463,68.9872,69.0168,19300.0
2009-06-16 10:45:00,93.42,93.43,93.34,93.34,20000.0,69.0316,69.039,68.9724,68.9724,20000.0
2009-06-16 10:50:00,93.33,93.38,93.29,93.35,12500.0,68.9651,69.002,68.9355,68.9798,12500.0
2009-06-16 10:55:00,93.34,93.37,93.32,93.35,16300.0,68.9724,68.9946,68.9577,68.9798,16300.0
2009-06-16 11:00:00,93.35,93.52,93.35,93.51,27800.0,68.9798,69.1055,68.9798,69.0981,27800.0
2009-06-16 11:05:00,93.51,93.51,93.43,93.45,11500.0,69.0981,69.0981,69.039,69.0537,11500.0
2009-06-16 11:10:00,93.45,93.55,93.44,93.53,12800.0,69.0537,69.1276,69.0463,69.1128,12800.0
2009-06-16 11:15:00,93.52,93.52,93.43,93.47,15600.0,69.1055,69.1055,69.039,69.0685,15600.0
2009-06-16 11:20:00,93.46,93.48,93.37,93.39,9500.0,69.0611,69.0759,68.9946,69.0094,9500.0
2009-06-16 11:25:00,93.37,93.41,93.25,93.32,20600.0,68.9946,69.0242,68.9059,68.9577,20600.0
2009-06-16 11:30:00,93.3,93.33,93.2,93.25,20600.0,68.9429,68.9651,68.869,68.9059,20600.0
2009-06-16 11:35:00,93.25,93.33,93.25,93.33,24100.0,68.9059,68.9651,68.9059,68.9651,24100.0
2009-06-16 11:40:00,93.33,93.33,93.18,93.18,25900.0,68.9651,68.9651,68.8542,68.8542,25900.0
2009-06-16 11:45:00,93.18,93.21,93.05,93.05,64000.0,68.8542,68.8764,68.7582,68.7582,64000.0
2009-06-16 11:50:00,93.04,93.07,92.95,93.01,50200.0,68.7508,68.7729,68.6843,68.7286,50200.0
2009-06-16 11:55:00,93.01,93.03,92.9,92.91,30600.0,68.7286,68.7434,68.6473,68.6547,30600.0
2009-06-16 12:00:00,92.92,92.99,92.85,92.96,25700.0,68.6621,68.7138,68.6104,68.6916,25700.0
2009-06-16 12:05:00,92.96,92.98,92.92,92.94,11600.0,68.6916,68.7064,68.6621,68.6769,11600.0
2009-06-16 12:10:00,92.95,93.03,92.93,92.96,17600.0,68.6843,68.7434,68.6695,68.6916,17600.0
2009-06-16 12:15:00,92.99,92.99,92.9,92.94,34000.0,68.7138,68.7138,68.6473,68.6769,34000.0
2009-06-16 12:20:00,92.92,92.93,92.85,92.86,32000.0,68.6621,68.6695,68.6104,68.6178,32000.0
2009-06-16 12:25:00,92.87,92.96,92.86,92.94,23800.0,68.6251,68.6916,68.6178,68.6769,23800.0
2009-06-16 12:30:00,92.95,92.95,92.73,92.74,17800.0,68.6843,68.6843,68.5217,68.5291,17800.0
2009-06-16 12:35:00,92.71,92.79,92.58,92.6,13100.0,68.5069,68.566,68.4109,68.4256,13100.0
2009-06-16 12:40:00,92.61,92.61,92.42,92.47,32900.0,68.433,68.433,68.2926,68.3296,32900.0
2009-06-16 12:45:00,92.46,92.46,92.21,92.27,36400.0,68.3222,68.3222,68.1374,68.1818,36400.0
2009-06-16 12:50:00,92.3,92.38,92.26,92.38,18100.0,68.204,68.2631,68.1744,68.2631,18100.0
2009-06-16 12:55:00,92.34,92.39,92.27,92.38,74100.0,68.2335,68.2705,68.1818,68.2631,74100.0
2009-06-16 13:00:00,92.36,92.36,92.11,92.22,55800.0,68.2483,68.2483,68.0636,68.1448,55800.0
2009-06-16 13:05:00,92.22,92.26,92.21,92.26,6100.0,68.1448,68.1744,68.1374,68.1744,6100.0
2009-06-16 13:10:00,92.28,92.3,92.21,92.26,16500.0,68.1892,68.204,68.1374,68.1744,16500.0
2009-06-16 13:15:00,92.26,92.28,92.2,92.22,17500.0,68.1744,68.1892,68.1301,68.1448,17500.0
2009-06-16 13:20:00,92.21,92.23,92.0,92.07,34300.0,68.1374,68.1522,67.9823,68.034,34300.0
2009-06-16 13:25:00,92.08,92.23,92.07,92.2,35300.0,68.0414,68.1522,68.034,68.1301,35300.0
2009-06-16 13:30:00,92.21,92.24,92.17,92.21,13400.0,68.1374,68.1596,68.1079,68.1374,13400.0
2009-06-16 13:35:00,92.2,92.21,92.14,92.21,20900.0,68.1301,68.1374,68.0857,68.1374,20900.0
2009-06-16 13:40:00,92.21,92.33,92.18,92.31,18900.0,68.1374,68.2261,68.1153,68.2113,18900.0
2009-06-16 13:45:00,92.3,92.34,92.28,92.34,14600.0,68.204,68.2335,68.1892,68.2335,14600.0
2009-06-16 13:50:00,92.32,92.32,92.23,92.23,15100.0,68.2187,68.2187,68.1522,68.1522,15100.0
2009-06-16 13:55:00,92.23,92.25,92.14,92.21,35300.0,68.1522,68.167,68.0857,68.1374,35300.0
2009-06-16 14:00:00,92.19,92.19,91.96,91.99,25600.0,68.1227,68.1227,67.9527,67.9749,25600.0
2009-06-16 14:05:00,91.99,92.02,91.9,92.02,36300.0,67.9749,67.997,67.9084,67.997,36300.0
2009-06-16 14:10:00,92.01,92.17,91.97,92.14,54100.0,67.9897,68.1079,67.9601,68.0857,54100.0
2009-06-16 14:15:00,92.11,92.17,91.99,92.16,25300.0,68.0636,68.1079,67.9749,68.1005,25300.0
2009-06-16 14:20:00,92.17,92.17,92.09,92.11,15500.0,68.1079,68.1079,68.0488,68.0636,15500.0
2009-06-16 14:25:00,92.09,92.11,91.92,91.98,52500.0,68.0488,68.0636,67.9232,67.9675,52500.0
2009-06-16 14:30:00,91.97,92.06,91.82,92.01,28800.0,67.9601,68.0266,67.8493,67.9897,28800.0
2009-06-16 14:35:00,92.01,92.21,91.89,92.2,57100.0,67.9897,68.1374,67.901,68.1301,57100.0
2009-06-16 14:40:00,92.2,92.21,92.07,92.09,52700.0,68.1301,68.1374,68.034,68.0488,52700.0
2009-06-16 14:45:00,92.09,92.19,92.08,92.12,53100.0,68.0488,68.1227,68.0414,68.0709,53100.0
2009-06-16 14:50:00,92.12,92.27,92.11,92.23,50200.0,68.0709,68.1818,68.0636,68.1522,50200.0
2009-06-16 14:55:00,92.22,92.28,92.18,92.26,49000.0,68.1448,68.1892,68.1153,68.1744,49000.0
2009-06-16 15:00:00,92.25,92.31,92.21,92.21,37500.0,68.167,68.2113,68.1374,68.1374,37500.0
2009-06-16 15:05:00,92.24,92.29,92.11,92.17,45000.0,68.1596,68.1966,68.0636,68.1079,45000.0
2009-06-16 15:10:00,92.16,92.2,92.07,92.16,46100.0,68.1005,68.1301,68.034,68.1005,46100.0
2009-06-16 15:15:00,92.17,92.43,92.16,92.4,35500.0,68.1079,68.3,68.1005,68.2778,35500.0
2009-06-16 15:20:00,92.38,92.39,92.28,92.3,21300.0,68.2631,68.2705,68.1892,68.204,21300.0
2009-06-16 15:25:00,92.29,92.29,92.1,92.23,40300.0,68.1966,68.1966,68.0562,68.1522,40300.0
2009-06-16 15:30:00,92.26,92.41,92.25,92.34,94200.0,68.1744,68.2852,68.167,68.2335,94200.0
2009-06-16 15:35:00,92.33,92.41,92.24,92.39,51000.0,68.2261,68.2852,68.1596,68.2705,51000.0
2009-06-16 15:40:00,92.37,92.51,92.33,92.39,57600.0,68.2557,68.3591,68.2261,68.2705,57600.0
2009-06-16 15:45:00,92.38,92.52,92.26,92.29,77600.0,68.2631,68.3665,68.1744,68.1966,77600.0
2009-06-16 15:50:00,92.28,92.3,92.09,92.22,79300.0,68.1892,68.204,68.0488,68.1448,79300.0
2009-06-16 15:55:00,92.19,92.19,91.85,91.91,75300.0,68.1227,68.1227,67.8714,67.9158,75300.0
2009-06-17 09:30:00,91.91,91.98,91.77,91.87,159100.0,67.9158,67.9675,67.8123,67.8862,159100.0
2009-06-17 09:35:00,91.88,92.06,91.84,92.01,108500.0,67.8936,68.0266,67.864,67.9897,108500.0
2009-06-17 09:40:00,91.97,91.98,91.69,91.72,61900.0,67.9601,67.9675,67.7532,67.7754,61900.0
2009-06-17 09:45:00,91.69,91.82,91.55,91.57,117600.0,67.7532,67.8493,67.6497,67.6645,117600.0
2009-06-17 09:50:00,91.57,91.7,91.55,91.64,88000.0,67.6645,67.7606,67.6497,67.7163,88000.0
2009-06-17 09:55:00,91.62,91.62,91.42,91.48,30800.0,67.7015,67.7015,67.5537,67.598,30800.0
2009-06-17 10:00:00,91.46,91.63,91.4,91.61,52900.0,67.5832,67.7089,67.5389,67.6941,52900.0
2009-06-17 10:05:00,91.61,91.86,91.52,91.8,46700.0,67.6941,67.8788,67.6276,67.8345,46700.0
2009-06-17 10:10:00,91.8,91.9,91.71,91.74,38800.0,67.8345,67.9084,67.768,67.7901,38800.0
2009-06-17 10:15:00,91.76,91.83,91.68,91.74,58700.0,67.8049,67.8567,67.7458,67.7901,58700.0
2009-06-17 10:20:00,91.76,91.77,91.57,91.57,15000.0,67.8049,67.8123,67.6645,67.6645,15000.0
2009-06-17 10:25:00,91.56,91.58,91.4,91.56,20800.0,67.6571,67.6719,67.5389,67.6571,20800.0
2009-06-17 10:30:00,91.53,91.54,91.29,91.32,76100.0,67.635,67.6424,67.4576,67.4798,76100.0
2009-06-17 10:35:00,91.3,91.32,91.2,91.26,72700.0,67.465,67.4798,67.3911,67.4355,72700.0
2009-06-17 10:40:00,91.26,91.35,91.12,91.13,49200.0,67.4355,67.502,67.332,67.3394,49200.0
2009-06-17 10:45:00,91.15,91.26,91.09,91.22,54700.0,67.3542,67.4355,67.3098,67.4059,54700.0
2009-06-17 10:50:00,91.2,91.38,91.15,91.37,44300.0,67.3911,67.5241,67.3542,67.5167,44300.0
2009-06-17 10:55:00,91.36,91.42,91.32,91.37,28600.0,67.5093,67.5537,67.4798,67.5167,28600.0
2009-06-17 11:00:00,91.34,91.63,91.34,91.57,55700.0,67.4946,67.7089,67.4946,67.6645,55700.0
2009-06-17 11:05:00,91.57,91.63,91.5,91.52,35400.0,67.6645,67.7089,67.6128,67.6276,35400.0
2009-06-17 11:10:00,91.51,91.54,91.36,91.39,19500.0,67.6202,67.6424,67.5093,67.5315,19500.0
2009-06-17 11:15:00,91.38,91.69,91.38,91.66,57700.0,67.5241,67.7532,67.5241,67.731,57700.0
2009-06-17 11:20:00,91.68,91.78,91.67,91.73,29600.0,67.7458,67.8197,67.7384,67.7828,29600.0
2009-06-17 11:25:00,91.73,91.81,91.7,91.7,18700.0,67.7828,67.8419,67.7606,67.7606,18700.0
2009-06-17 11:30:00,91.7,91.83,91.65,91.79,11600.0,67.7606,67.8567,67.7236,67.8271,11600.0
2009-06-17 11:35:00,91.81,91.81,91.63,91.63,21900.0,67.8419,67.8419,67.7089,67.7089,21900.0
2009-06-17 11:40:00,91.68,91.79,91.61,91.77,36500.0,67.7458,67.8271,67.6941,67.8123,36500.0
2009-06-17 11:45:00,91.78,91.8,91.67,91.71,86000.0,67.8197,67.8345,67.7384,67.768,86000.0
2009-06-17 11:50:00,91.72,91.73,91.53,91.63,38200.0,67.7754,67.7828,67.635,67.7089,38200.0
2009-06-17 11:55:00,91.63,91.84,91.56,91.8,65000.0,67.7089,67.864,67.6571,67.8345,65000.0
2009-06-17 12:00:00,91.82,91.94,91.8,91.88,40400.0,67.8493,67.9379,67.8345,67.8936,40400.0
2009-06-17 12:05:00,91.89,92.05,91.89,92.03,62000.0,67.901,68.0192,67.901,68.0044,62000.0
2009-06-17 12:10:00,92.04,92.05,91.91,91.94,51600.0,68.0118,68.0192,67.9158,67.9379,51600.0
2009-06-17 12:15:00,91.95,92.09,91.95,91.97,31800.0,67.9453,68.0488,67.9453,67.9601,31800.0
2009-06-17 12:20:00,91.98,92.26,91.97,92.24,34500.0,67.9675,68.1744,67.9601,68.1596,34500.0
2009-06-17 12:25:00,92.24,92.27,92.12,92.14,20500.0,68.1596,68.1818,68.0709,68.0857,20500.0
2009-06-17 12:30:00,92.14,92.14,92.0,92.01,29900.0,68.0857,68.0857,67.9823,67.9897,29900.0
2009-06-17 12:35:00,92.01,92.1,92.0,92.06,45400.0,67.9897,68.0562,67.9823,68.0266,45400.0
2009-06-17 12:40:00,92.08,92.1,91.93,92.1,29500.0,68.0414,68.0562,67.9305,68.0562,29500.0
2009-06-17 12:45:00,92.1,92.16,91.98,91.99,26700.0,68.0562,68.1005,67.9675,67.9749,26700.0
2009-06-17 12:50:00,91.98,91.98,91.86,91.9,24900.0,67.9675,67.9675,67.8788,67.9084,24900.0
2009-06-17 12:55:00,91.91,92.0,91.91,91.98,9400.0,67.9158,67.9823,67.9158,67.9675,9400.0
2009-06-17 13:00:00,91.96,92.02,91.94,92.0,13400.0,67.9527,67.997,67.9379,67.9823,13400.0
2009-06-17 13:05:00,91.98,91.99,91.86,91.97,61500.0,67.9675,67.9749,67.8788,67.9601,61500.0
2009-06-17 13:10:00,91.97,92.05,91.95,92.02,19000.0,67.9601,68.0192,67.9453,67.997,19000.0
2009-06-17 13:15:00,92.01,92.01,91.91,91.92,29200.0,67.9897,67.9897,67.9158,67.9232,29200.0
2009-06-17 13:20:00,91.91,92.09,91.91,92.03,16500.0,67.9158,68.0488,67.9158,68.0044,16500.0
2009-06-17 13:25:00,92.03,92.18,92.02,92.17,20800.0,68.0044,68.1153,67.997,68.1079,20800.0
2009-06-17 13:30:00,92.18,92.24,92.14,92.24,15100.0,68.1153,68.1596,68.0857,68.1596,15100.0
2009-06-17 13:35:00,92.24,92.37,92.23,92.35,25700.0,68.1596,68.2557,68.1522,68.2409,25700.0
2009-06-17 13:40:00,92.34,92.52,92.34,92.47,24900.0,68.2335,68.3665,68.2335,68.3296,24900.0
2009-06-17 13:45:00,92.5,92.56,92.46,92.48,21500.0,68.3517,68.3961,68.3222,68.337,21500.0
2009-06-17 13:50:00,92.47,92.51,92.42,92.42,16200.0,68.3296,68.3591,68.2926,68.2926,16200.0
2009-06-17 13:55:00,92.41,92.51,92.35,92.37,26200.0,68.2852,68.3591,68.2409,68.2557,26200.0
2009-06-17 14:00:00,92.37,92.54,92.37,92.45,19700.0,68.2557,68.3813,68.2557,68.3148,19700.0
2009-06-17 14:05:00,92.44,92.46,92.31,92.33,261900.0,68.3074,68.3222,68.2113,68.2261,261900.0
2009-06-17 14:10:00,92.34,92.42,92.33,92.4,20700.0,68.2335,68.2926,68.2261,68.2778,20700.0
2009-06-17 14:15:00,92.4,92.48,92.36,92.36,36800.0,68.2778,68.337,68.2483,68.2483,36800.0
2009-06-17 14:20:00,92.36,92.5,92.33,92.49,19800.0,68.2483,68.3517,68.2261,68.3443,19800.0
2009-06-17 14:25:00,92.48,92.56,92.4,92.55,24900.0,68.337,68.3961,68.2778,68.3887,24900.0
2009-06-17 14:30:00,92.56,92.57,92.35,92.35,43200.0,68.3961,68.4035,68.2409,68.2409,43200.0
2009-06-17 14:35:00,92.34,92.36,92.3,92.3,29600.0,68.2335,68.2483,68.204,68.204,29600.0
2009-06-17 14:40:00,92.28,92.28,92.12,92.14,33100.0,68.1892,68.1892,68.0709,68.0857,33100.0
2009-06-17 14:45:00,92.15,92.19,92.06,92.15,31000.0,68.0931,68.1227,68.0266,68.0931,31000.0
2009-06-17 14:50:00,92.13,92.14,92.02,92.04,19000.0,68.0783,68.0857,67.997,68.0118,19000.0
2009-06-17 14:55:00,92.04,92.19,92.04,92.16,47300.0,68.0118,68.1227,68.0118,68.1005,47300.0
2009-06-17 15:00:00,92.16,92.29,92.06,92.25,31700.0,68.1005,68.1966,68.0266,68.167,31700.0
2009-06-17 15:05:00,92.25,92.29,92.01,92.13,26900.0,68.167,68.1966,67.9897,68.0783,26900.0
2009-06-17 15:10:00,92.13,92.18,92.06,92.18,41300.0,68.0783,68.1153,68.0266,68.1153,41300.0
2009-06-17 15:15:00,92.2,92.22,92.04,92.15,25100.0,68.1301,68.1448,68.0118,68.0931,25100.0
2009-06-17 15:20:00,92.15,92.25,92.09,92.2,75400.0,68.0931,68.167,68.0488,68.1301,75400.0
2009-06-17 15:25:00,92.19,92.22,91.86,91.88,83700.0,68.1227,68.1448,67.8788,67.8936,83700.0
2009-06-17 15:30:00,91.85,91.86,91.7,91.77,57000.0,67.8714,67.8788,67.7606,67.8123,57000.0
2009-06-17 15:35:00,91.8,91.83,91.68,91.77,45600.0,67.8345,67.8567,67.7458,67.8123,45600.0
2009-06-17 15:40:00,91.76,91.91,91.66,91.88,60300.0,67.8049,67.9158,67.731,67.8936,60300.0
2009-06-17 15:45:00,91.87,92.1,91.85,92.1,45000.0,67.8862,68.0562,67.8714,68.0562,45000.0
2009-06-17 15:50:00,92.1,92.1,91.75,91.88,87100.0,68.0562,68.0562,67.7975,67.8936,87100.0
2009-06-17 15:55:00,91.88,91.95,91.73,91.8,75700.0,67.8936,67.9453,67.7828,67.8345,75700.0
2009-06-18 09:30:00,91.96,91.99,91.79,91.81,65200.0,67.9527,67.9749,67.8271,67.8419,65200.0
2009-06-18 09:35:00,91.81,91.96,91.56,91.56,86800.0,67.8419,67.9527,67.6571,67.6571,86800.0
2009-06-18 09:40:00,91.57,91.9,91.54,91.86,62000.0,67.6645,67.9084,67.6424,67.8788,62000.0
2009-06-18 09:45:00,91.86,91.97,91.82,91.94,50400.0,67.8788,67.9601,67.8493,67.9379,50400.0
2009-06-18 09:50:00,91.9,92.15,91.81,92.09,48100.0,67.9084,68.0931,67.8419,68.0488,48100.0
2009-06-18 09:55:00,92.11,92.54,92.08,92.47,221300.0,68.0636,68.3813,68.0414,68.3296,221300.0
2009-06-18 10:00:00,92.47,92.71,92.45,92.56,84300.0,68.3296,68.5069,68.3148,68.3961,84300.0
2009-06-18 10:05:00,92.56,92.6,92.49,92.54,53100.0,68.3961,68.4256,68.3443,68.3813,53100.0
2009-06-18 10:10:00,92.56,92.8,92.55,92.63,33800.0,68.3961,68.5734,68.3887,68.4478,33800.0
2009-06-18 10:15:00,92.65,92.76,92.65,92.7,12200.0,68.4626,68.5439,68.4626,68.4995,12200.0
2009-06-18 10:20:00,92.67,92.74,92.57,92.57,21400.0,68.4774,68.5291,68.4035,68.4035,21400.0
2009-06-18 10:25:00,92.57,92.63,92.56,92.6,12800.0,68.4035,68.4478,68.3961,68.4256,12800.0
2009-06-18 10:30:00,92.58,92.67,92.53,92.65,36400.0,68.4109,68.4774,68.3739,68.4626,36400.0
2009-06-18 10:35:00,92.63,92.63,92.53,92.57,32700.0,68.4478,68.4478,68.3739,68.4035,32700.0
2009-06-18 10:40:00,92.55,92.56,92.37,92.4,16600.0,68.3887,68.3961,68.2557,68.2778,16600.0
2009-06-18 10:45:00,92.38,92.46,92.35,92.38,29600.0,68.2631,68.3222,68.2409,68.2631,29600.0
2009-06-18 10:50:00,92.35,92.42,92.27,92.29,21600.0,68.2409,68.2926,68.1818,68.1966,21600.0
2009-06-18 10:55:00,92.3,92.4,92.29,92.37,27300.0,68.204,68.2778,68.1966,68.2557,27300.0
2009-06-18 11:00:00,92.39,92.49,92.35,92.47,34800.0,68.2705,68.3443,68.2409,68.3296,34800.0
2009-06-18 11:05:00,92.47,92.53,92.46,92.47,51600.0,68.3296,68.3739,68.3222,68.3296,51600.0
2009-06-18 11:10:00,92.45,92.5,92.42,92.47,52700.0,68.3148,68.3517,68.2926,68.3296,52700.0
2009-06-18 11:15:00,92.45,92.59,92.43,92.58,70000.0,68.3148,68.4182,68.3,68.4109,70000.0
2009-06-18 11:20:00,92.58,92.66,92.57,92.65,45000.0,68.4109,68.47,68.4035,68.4626,45000.0
2009-06-18 11:25:00,92.64,92.64,92.52,92.52,33100.0,68.4552,68.4552,68.3665,68.3665,33100.0
2009-06-18 11:30:00,92.54,92.55,92.44,92.45,27100.0,68.3813,68.3887,68.3074,68.3148,27100.0
2009-06-18 11:35:00,92.44,92.46,92.37,92.44,26800.0,68.3074,68.3222,68.2557,68.3074,26800.0
2009-06-18 11:40:00,92.43,92.46,92.37,92.37,21500.0,68.3,68.3222,68.2557,68.2557,21500.0
2009-06-18 11:45:00,92.39,92.4,92.31,92.34,18900.0,68.2705,68.2778,68.2113,68.2335,18900.0
2009-06-18 11:50:00,92.33,92.38,92.33,92.38,5000.0,68.2261,68.2631,68.2261,68.2631,5000.0
2009-06-18 11:55:00,92.37,92.57,92.36,92.57,23600.0,68.2557,68.4035,68.2483,68.4035,23600.0
2009-06-18 12:00:00,92.57,92.59,92.51,92.54,34700.0,68.4035,68.4182,68.3591,68.3813,34700.0
2009-06-18 12:05:00,92.56,92.58,92.53,92.54,6500.0,68.3961,68.4109,68.3739,68.3813,6500.0
2009-06-18 12:10:00,92.53,92.59,92.52,92.57,9100.0,68.3739,68.4182,68.3665,68.4035,9100.0
2009-06-18 12:15:00,92.57,92.6,92.53,92.53,14700.0,68.4035,68.4256,68.3739,68.3739,14700.0
2009-06-18 12:20:00,92.52,92.53,92.45,92.49,16900.0,68.3665,68.3739,68.3148,68.3443,16900.0
2009-06-18 12:25:00,92.48,92.57,92.43,92.57,14300.0,68.337,68.4035,68.3,68.4035,14300.0
2009-06-18 12:30:00,92.59,92.65,92.58,92.63,11600.0,68.4182,68.4626,68.4109,68.4478,11600.0
2009-06-18 12:35:00,92.62,92.62,92.54,92.57,10900.0,68.4404,68.4404,68.3813,68.4035,10900.0
2009-06-18 12:40:00,92.57,92.61,92.53,92.53,15800.0,68.4035,68.433,68.3739,68.3739,15800.0
2009-06-18 12:45:00,92.55,92.75,92.53,92.72,13900.0,68.3887,68.5365,68.3739,68.5143,13900.0
2009-06-18 12:50:00,92.73,92.75,92.66,92.68,8800.0,68.5217,68.5365,68.47,68.4847,8800.0
2009-06-18 12:55:00,92.68,92.76,92.66,92.74,19200.0,68.4847,68.5439,68.47,68.5291,19200.0
2009-06-18 13:00:00,92.74,92.78,92.73,92.75,10800.0,68.5291,68.5586,68.5217,68.5365,10800.0
2009-06-18 13:05:00,92.75,92.93,92.74,92.92,34500.0,68.5365,68.6695,68.5291,68.6621,34500.0
2009-06-18 13:10:00,92.92,92.92,92.85,92.85,23100.0,68.6621,68.6621,68.6104,68.6104,23100.0
2009-06-18 13:15:00,92.85,92.9,92.7,92.75,40300.0,68.6104,68.6473,68.4995,68.5365,40300.0
2009-06-18 13:20:00,92.77,92.85,92.74,92.85,13200.0,68.5513,68.6104,68.5291,68.6104,13200.0
2009-06-18 13:25:00,92.85,92.9,92.8,92.9,21700.0,68.6104,68.6473,68.5734,68.6473,21700.0
2009-06-18 13:30:00,92.9,92.9,92.85,92.9,15000.0,68.6473,68.6473,68.6104,68.6473,15000.0
2009-06-18 13:35:00,92.89,92.89,92.67,92.69,30800.0,68.6399,68.6399,68.4774,68.4921,30800.0
2009-06-18 13:40:00,92.65,92.78,92.65,92.75,17400.0,68.4626,68.5586,68.4626,68.5365,17400.0
2009-06-18 13:45:00,92.77,92.85,92.76,92.81,15400.0,68.5513,68.6104,68.5439,68.5808,15400.0
2009-06-18 13:50:00,92.79,92.84,92.79,92.84,12900.0,68.566,68.603,68.566,68.603,12900.0
2009-06-18 13:55:00,92.83,92.84,92.65,92.65,21300.0,68.5956,68.603,68.4626,68.4626,21300.0
2009-06-18 14:00:00,92.66,92.7,92.55,92.62,14000.0,68.47,68.4995,68.3887,68.4404,14000.0
2009-06-18 14:05:00,92.62,92.65,92.51,92.56,33500.0,68.4404,68.4626,68.3591,68.3961,33500.0
2009-06-18 14:10:00,92.58,92.58,92.41,92.57,28900.0,68.4109,68.4109,68.2852,68.4035,28900.0
2009-06-18 14:15:00,92.55,92.65,92.51,92.63,41800.0,68.3887,68.4626,68.3591,68.4478,41800.0
2009-06-18 14:20:00,92.63,92.66,92.46,92.54,54700.0,68.4478,68.47,68.3222,68.3813,54700.0
2009-06-18 14:25:00,92.56,92.58,92.43,92.58,28100.0,68.3961,68.4109,68.3,68.4109,28100.0
2009-06-18 14:30:00,92.6,92.64,92.49,92.57,62800.0,68.4256,68.4552,68.3443,68.4035,62800.0
2009-06-18 14:35:00,92.58,92.62,92.48,92.53,108900.0,68.4109,68.4404,68.337,68.3739,108900.0
2009-06-18 14:40:00,92.54,92.69,92.53,92.65,22500.0,68.3813,68.4921,68.3739,68.4626,22500.0
2009-06-18 14:45:00,92.65,92.75,92.64,92.67,21800.0,68.4626,68.5365,68.4552,68.4774,21800.0
2009-06-18 14:50:00,92.68,92.73,92.64,92.64,12600.0,68.4847,68.5217,68.4552,68.4552,12600.0
2009-06-18 14:55:00,92.67,92.75,92.6,92.75,23000.0,68.4774,68.5365,68.4256,68.5365,23000.0
2009-06-18 15:00:00,92.76,92.8,92.64,92.68,25700.0,68.5439,68.5734,68.4552,68.4847,25700.0
2009-06-18 15:05:00,92.7,92.81,92.7,92.81,21900.0,68.4995,68.5808,68.4995,68.5808,21900.0
2009-06-18 15:10:00,92.8,92.82,92.71,92.8,47900.0,68.5734,68.5882,68.5069,68.5734,47900.0
2009-06-18 15:15:00,92.8,92.9,92.8,92.83,21700.0,68.5734,68.6473,68.5734,68.5956,21700.0
2009-06-18 15:20:00,92.81,92.81,92.68,92.75,27000.0,68.5808,68.5808,68.4847,68.5365,27000.0
2009-06-18 15:25:00,92.76,92.76,92.65,92.67,28000.0,68.5439,68.5439,68.4626,68.4774,28000.0
2009-06-18 15:30:00,92.69,92.8,92.68,92.72,17000.0,68.4921,68.5734,68.4847,68.5143,17000.0
2009-06-18 15:35:00,92.71,92.72,92.54,92.57,35000.0,68.5069,68.5143,68.3813,68.4035,35000.0
2009-06-18 15:40:00,92.56,92.69,92.53,92.66,61400.0,68.3961,68.4921,68.3739,68.47,61400.0
2009-06-18 15:45:00,92.65,92.67,92.38,92.49,120400.0,68.4626,68.4774,68.2631,68.3443,120400.0
2009-06-18 15:50:00,92.49,92.5,92.29,92.49,39800.0,68.3443,68.3517,68.1966,68.3443,39800.0
2009-06-18 15:55:00,92.49,92.61,92.48,92.52,40300.0,68.3443,68.433,68.337,68.3665,40300.0
2009-06-19 09:30:00,93.35,93.4,93.21,93.29,168500.0,68.9798,69.0168,68.8764,68.9355,168500.0
2009-06-19 09:35:00,93.28,93.43,93.27,93.32,47300.0,68.9281,69.039,68.9207,68.9577,47300.0
2009-06-19 09:40:00,93.34,93.48,93.25,93.43,36900.0,68.9724,69.0759,68.9059,69.039,36900.0
2009-06-19 09:45:00,93.45,93.49,93.36,93.37,38500.0,69.0537,69.0833,68.9872,68.9946,38500.0
2009-06-19 09:50:00,93.32,93.42,93.3,93.32,21400.0,68.9577,69.0316,68.9429,68.9577,21400.0
2009-06-19 09:55:00,93.37,93.43,93.29,93.36,56800.0,68.9946,69.039,68.9355,68.9872,56800.0
2009-06-19 10:00:00,93.35,93.4,93.3,93.33,23000.0,68.9798,69.0168,68.9429,68.9651,23000.0
2009-06-19 10:05:00,93.33,93.36,93.23,93.25,31500.0,68.9651,68.9872,68.8912,68.9059,31500.0
2009-06-19 10:10:00,93.24,93.28,93.03,93.05,15100.0,68.8986,68.9281,68.7434,68.7582,15100.0
2009-06-19 10:15:00,93.0,93.15,93.0,93.15,13300.0,68.7212,68.832,68.7212,68.832,13300.0
2009-06-19 10:20:00,93.12,93.19,93.05,93.19,44300.0,68.8099,68.8616,68.7582,68.8616,44300.0
2009-06-19 10:25:00,93.18,93.19,93.12,93.14,23700.0,68.8542,68.8616,68.8099,68.8247,23700.0
2009-06-19 10:30:00,93.14,93.28,93.14,93.24,15500.0,68.8247,68.9281,68.8247,68.8986,15500.0
2009-06-19 10:35:00,93.24,93.25,93.17,93.21,8300.0,68.8986,68.9059,68.8468,68.8764,8300.0
2009-06-19 10:40:00,93.2,93.25,93.11,93.19,32300.0,68.869,68.9059,68.8025,68.8616,32300.0
2009-06-19 10:45:00,93.19,93.34,93.17,93.33,38300.0,68.8616,68.9724,68.8468,68.9651,38300.0
2009-06-19 10:50:00,93.32,93.47,93.26,93.46,30500.0,68.9577,69.0685,68.9133,69.0611,30500.0
2009-06-19 10:55:00,93.46,93.46,93.37,93.37,18300.0,69.0611,69.0611,68.9946,68.9946,18300.0
2009-06-19 11:00:00,93.39,93.47,93.38,93.42,25600.0,69.0094,69.0685,69.002,69.0316,25600.0
2009-06-19 11:05:00,93.41,93.46,93.37,93.39,12000.0,69.0242,69.0611,68.9946,69.0094,12000.0
2009-06-19 11:10:00,93.39,93.4,93.31,93.35,20000.0,69.0094,69.0168,68.9503,68.9798,20000.0
2009-06-19 11:15:00,93.35,93.35,93.25,93.27,14700.0,68.9798,68.9798,68.9059,68.9207,14700.0
2009-06-19 11:20:00,93.27,93.31,93.16,93.2,26800.0,68.9207,68.9503,68.8394,68.869,26800.0
2009-06-19 11:25:00,93.21,93.28,93.19,93.19,20600.0,68.8764,68.9281,68.8616,68.8616,20600.0
2009-06-19 11:30:00,93.2,93.21,93.12,93.15,16100.0,68.869,68.8764,68.8099,68.832,16100.0
2009-06-19 11:35:00,93.15,93.2,93.14,93.19,4700.0,68.832,68.869,68.8247,68.8616,4700.0
2009-06-19 11:40:00,93.21,93.25,93.17,93.17,20700.0,68.8764,68.9059,68.8468,68.8468,20700.0
2009-06-19 11:45:00,93.15,93.16,93.05,93.05,5500.0,68.832,68.8394,68.7582,68.7582,5500.0
2009-06-19 11:50:00,93.05,93.11,93.03,93.1,10100.0,68.7582,68.8025,68.7434,68.7951,10100.0
2009-06-19 11:55:00,93.11,93.13,93.07,93.12,9400.0,68.8025,68.8173,68.7729,68.8099,9400.0
2009-06-19 12:00:00,93.14,93.17,93.12,93.14,5900.0,68.8247,68.8468,68.8099,68.8247,5900.0
2009-06-19 12:05:00,93.14,93.17,93.06,93.06,42000.0,68.8247,68.8468,68.7655,68.7655,42000.0
2009-06-19 12:10:00,93.06,93.06,92.88,92.89,75200.0,68.7655,68.7655,68.6325,68.6399,75200.0
2009-06-19 12:15:00,92.91,92.98,92.89,92.97,10300.0,68.6547,68.7064,68.6399,68.699,10300.0
2009-06-19 12:20:00,92.96,92.97,92.81,92.84,28100.0,68.6916,68.699,68.5808,68.603,28100.0
2009-06-19 12:25:00,92.83,92.86,92.69,92.73,66400.0,68.5956,68.6178,68.4921,68.5217,66400.0
2009-06-19 12:30:00,92.75,92.75,92.66,92.69,43500.0,68.5365,68.5365,68.47,68.4921,43500.0
2009-06-19 12:35:00,92.67,92.68,92.61,92.66,16900.0,68.4774,68.4847,68.433,68.47,16900.0
2009-06-19 12:40:00,92.66,92.75,92.65,92.74,17300.0,68.47,68.5365,68.4626,68.5291,17300.0
2009-06-19 12:45:00,92.74,92.76,92.71,92.73,14100.0,68.5291,68.5439,68.5069,68.5217,14100.0
2009-06-19 12:50:00,92.73,92.78,92.71,92.74,45000.0,68.5217,68.5586,68.5069,68.5291,45000.0
2009-06-19 12:55:00,92.76,92.76,92.62,92.63,35300.0,68.5439,68.5439,68.4404,68.4478,35300.0
2009-06-19 13:00:00,92.63,92.7,92.63,92.65,13800.0,68.4478,68.4995,68.4478,68.4626,13800.0
2009-06-19 13:05:00,92.66,92.7,92.63,92.69,16500.0,68.47,68.4995,68.4478,68.4921,16500.0
2009-06-19 13:10:00,92.67,92.78,92.65,92.77,13400.0,68.4774,68.5586,68.4626,68.5513,13400.0
2009-06-19 13:15:00,92.75,92.78,92.73,92.76,4800.0,68.5365,68.5586,68.5217,68.5439,4800.0
2009-06-19 13:20:00,92.75,92.78,92.7,92.72,15400.0,68.5365,68.5586,68.4995,68.5143,15400.0
2009-06-19 13:25:00,92.74,92.74,92.64,92.72,15100.0,68.5291,68.5291,68.4552,68.5143,15100.0
2009-06-19 13:30:00,92.74,92.85,92.74,92.84,15500.0,68.5291,68.6104,68.5291,68.603,15500.0
2009-06-19 13:35:00,92.87,92.91,92.84,92.84,19700.0,68.6251,68.6547,68.603,68.603,19700.0
2009-06-19 13:40:00,92.85,92.9,92.82,92.84,13000.0,68.6104,68.6473,68.5882,68.603,13000.0
2009-06-19 13:45:00,92.81,92.82,92.68,92.75,21400.0,68.5808,68.5882,68.4847,68.5365,21400.0
2009-06-19 13:50:00,92.76,92.84,92.72,92.84,32800.0,68.5439,68.603,68.5143,68.603,32800.0
2009-06-19 13:55:00,92.83,92.87,92.68,92.71,25200.0,68.5956,68.6251,68.4847,68.5069,25200.0
2009-06-19 14:00:00,92.71,92.76,92.7,92.72,25300.0,68.5069,68.5439,68.4995,68.5143,25300.0
2009-06-19 14:05:00,92.74,92.74,92.62,92.64,30900.0,68.5291,68.5291,68.4404,68.4552,30900.0
2009-06-19 14:10:00,92.64,92.64,92.47,92.49,21900.0,68.4552,68.4552,68.3296,68.3443,21900.0
2009-06-19 14:15:00,92.49,92.49,92.39,92.41,15800.0,68.3443,68.3443,68.2705,68.2852,15800.0
2009-06-19 14:20:00,92.41,92.45,92.35,92.36,14100.0,68.2852,68.3148,68.2409,68.2483,14100.0
2009-06-19 14:25:00,92.34,92.44,92.31,92.42,32400.0,68.2335,68.3074,68.2113,68.2926,32400.0
2009-06-19 14:30:00,92.42,92.61,92.4,92.59,46700.0,68.2926,68.433,68.2778,68.4182,46700.0
2009-06-19 14:35:00,92.57,92.6,92.47,92.54,17600.0,68.4035,68.4256,68.3296,68.3813,17600.0
2009-06-19 14:40:00,92.52,92.59,92.51,92.59,8200.0,68.3665,68.4182,68.3591,68.4182,8200.0
2009-06-19 14:45:00,92.55,92.58,92.5,92.54,15000.0,68.3887,68.4109,68.3517,68.3813,15000.0
2009-06-19 14:50:00,92.53,92.61,92.51,92.59,14900.0,68.3739,68.433,68.3591,68.4182,14900.0
2009-06-19 14:55:00,92.56,92.67,92.56,92.61,18700.0,68.3961,68.4774,68.3961,68.433,18700.0
2009-06-19 15:00:00,92.62,92.72,92.61,92.66,17400.0,68.4404,68.5143,68.433,68.47,17400.0
2009-06-19 15:05:00,92.64,92.68,92.53,92.58,33700.0,68.4552,68.4847,68.3739,68.4109,33700.0
2009-06-19 15:10:00,92.6,92.68,92.57,92.62,38500.0,68.4256,68.4847,68.4035,68.4404,38500.0
2009-06-19 15:15:00,92.64,92.87,92.64,92.86,58800.0,68.4552,68.6251,68.4552,68.6178,58800.0
2009-06-19 15:20:00,92.86,92.92,92.8,92.81,38800.0,68.6178,68.6621,68.5734,68.5808,38800.0
2009-06-19 15:25:00,92.82,93.1,92.79,93.08,77400.0,68.5882,68.7951,68.566,68.7803,77400.0
2009-06-19 15:30:00,93.09,93.15,93.01,93.05,43100.0,68.7877,68.832,68.7286,68.7582,43100.0
2009-06-19 15:35:00,93.06,93.13,92.96,92.98,41900.0,68.7655,68.8173,68.6916,68.7064,41900.0
2009-06-19 15:40:00,92.98,93.07,92.96,92.99,101200.0,68.7064,68.7729,68.6916,68.7138,101200.0
2009-06-19 15:45:00,93.0,93.0,92.8,92.97,32600.0,68.7212,68.7212,68.5734,68.699,32600.0
2009-06-19 15:50:00,92.94,92.95,92.8,92.9,45500.0,68.6769,68.6843,68.5734,68.6473,45500.0
2009-06-19 15:55:00,92.89,92.92,92.73,92.76,137700.0,68.6399,68.6621,68.5217,68.5439,137700.0
2009-06-22 09:30:00,91.9,91.94,91.74,91.74,97100.0,67.9084,67.9379,67.7901,67.7901,97100.0
2009-06-22 09:35:00,91.76,91.8,91.62,91.69,143900.0,67.8049,67.8345,67.7015,67.7532,143900.0
2009-06-22 09:40:00,91.71,91.74,91.35,91.42,42200.0,67.768,67.7901,67.502,67.5537,42200.0
2009-06-22 09:45:00,91.42,91.54,91.36,91.51,21200.0,67.5537,67.6424,67.5093,67.6202,21200.0
2009-06-22 09:50:00,91.48,91.51,91.42,91.43,25100.0,67.598,67.6202,67.5537,67.5611,25100.0
2009-06-22 09:55:00,91.39,91.4,91.17,91.25,94700.0,67.5315,67.5389,67.369,67.4281,94700.0
2009-06-22 10:00:00,91.21,91.21,91.07,91.14,78300.0,67.3985,67.3985,67.2951,67.3468,78300.0
2009-06-22 10:05:00,91.14,91.33,91.11,91.29,28400.0,67.3468,67.4872,67.3246,67.4576,28400.0
2009-06-22 10:10:00,91.31,91.39,91.26,91.33,48000.0,67.4724,67.5315,67.4355,67.4872,48000.0
2009-06-22 10:15:00,91.35,91.37,91.08,91.09,24300.0,67.502,67.5167,67.3024,67.3098,24300.0
2009-06-22 10:20:00,91.08,91.25,91.08,91.25,50900.0,67.3024,67.4281,67.3024,67.4281,50900.0
2009-06-22 10:25:00,91.26,91.3,91.15,91.18,61300.0,67.4355,67.465,67.3542,67.3763,61300.0
2009-06-22 10:30:00,91.18,91.18,90.94,90.95,53700.0,67.3763,67.3763,67.199,67.2064,53700.0
2009-06-22 10:35:00,90.97,91.03,90.91,91.02,120200.0,67.2212,67.2655,67.1768,67.2581,120200.0
2009-06-22 10:40:00,91.01,91.03,90.85,90.87,38000.0,67.2507,67.2655,67.1325,67.1473,38000.0
2009-06-22 10:45:00,90.86,91.01,90.83,91.0,42800.0,67.1399,67.2507,67.1177,67.2433,42800.0
2009-06-22 10:50:00,91.02,91.08,90.95,90.99,44800.0,67.2581,67.3024,67.2064,67.2359,44800.0
2009-06-22 10:55:00,90.95,90.98,90.86,90.91,73900.0,67.2064,67.2286,67.1399,67.1768,73900.0
2009-06-22 11:00:00,90.92,90.92,90.72,90.75,81200.0,67.1842,67.1842,67.0364,67.0586,81200.0
2009-06-22 11:05:00,90.78,90.87,90.78,90.83,33500.0,67.0808,67.1473,67.0808,67.1177,33500.0
2009-06-22 11:10:00,90.8,90.88,90.79,90.81,26100.0,67.0955,67.1547,67.0882,67.1029,26100.0
2009-06-22 11:15:00,90.8,90.93,90.74,90.93,38000.0,67.0955,67.1916,67.0512,67.1916,38000.0
2009-06-22 11:20:00,90.9,90.98,90.9,90.93,25900.0,67.1694,67.2286,67.1694,67.1916,25900.0
2009-06-22 11:25:00,90.93,91.0,90.9,90.9,44900.0,67.1916,67.2433,67.1694,67.1694,44900.0
2009-06-22 11:30:00,90.88,90.92,90.8,90.86,36400.0,67.1547,67.1842,67.0955,67.1399,36400.0
2009-06-22 11:35:00,90.83,90.83,90.56,90.61,44500.0,67.1177,67.1177,66.9182,66.9551,44500.0
2009-06-22 11:40:00,90.61,90.72,90.59,90.62,44400.0,66.9551,67.0364,66.9404,66.9625,44400.0
2009-06-22 11:45:00,90.65,90.7,90.48,90.5,41800.0,66.9847,67.0217,66.8591,66.8739,41800.0
2009-06-22 11:50:00,90.48,90.57,90.44,90.57,37900.0,66.8591,66.9256,66.8295,66.9256,37900.0
2009-06-22 11:55:00,90.56,90.57,90.47,90.48,44800.0,66.9182,66.9256,66.8517,66.8591,44800.0
2009-06-22 12:00:00,90.5,90.53,90.4,90.49,59800.0,66.8739,66.896,66.8,66.8665,59800.0
2009-06-22 12:05:00,90.5,90.59,90.49,90.49,27600.0,66.8739,66.9404,66.8665,66.8665,27600.0
2009-06-22 12:10:00,90.51,90.62,90.5,90.62,34800.0,66.8813,66.9625,66.8739,66.9625,34800.0
2009-06-22 12:15:00,90.6,90.63,90.57,90.59,35200.0,66.9478,66.9699,66.9256,66.9404,35200.0
2009-06-22 12:20:00,90.61,90.63,90.47,90.49,52500.0,66.9551,66.9699,66.8517,66.8665,52500.0
2009-06-22 12:25:00,90.49,90.6,90.48,90.54,38400.0,66.8665,66.9478,66.8591,66.9034,38400.0
2009-06-22 12:30:00,90.54,90.66,90.54,90.6,75400.0,66.9034,66.9921,66.9034,66.9478,75400.0
2009-06-22 12:35:00,90.59,90.59,90.49,90.54,32800.0,66.9404,66.9404,66.8665,66.9034,32800.0
2009-06-22 12:40:00,90.54,90.6,90.51,90.57,44200.0,66.9034,66.9478,66.8813,66.9256,44200.0
2009-06-22 12:45:00,90.57,90.57,90.43,90.45,51500.0,66.9256,66.9256,66.8221,66.8369,51500.0
2009-06-22 12:50:00,90.46,90.47,90.43,90.45,32900.0,66.8443,66.8517,66.8221,66.8369,32900.0
2009-06-22 12:55:00,90.45,90.58,90.45,90.55,37900.0,66.8369,66.933,66.8369,66.9108,37900.0
2009-06-22 13:00:00,90.57,90.57,90.47,90.47,24700.0,66.9256,66.9256,66.8517,66.8517,24700.0
2009-06-22 13:05:00,90.49,90.56,90.49,90.53,41000.0,66.8665,66.9182,66.8665,66.896,41000.0
2009-06-22 13:10:00,90.52,90.52,90.33,90.36,41800.0,66.8886,66.8886,66.7482,66.7704,41800.0
2009-06-22 13:15:00,90.35,90.42,90.23,90.31,90400.0,66.763,66.8147,66.6743,66.7335,90400.0
2009-06-22 13:20:00,90.3,90.31,90.22,90.22,40800.0,66.7261,66.7335,66.667,66.667,40800.0
2009-06-22 13:25:00,90.22,90.28,90.12,90.27,44100.0,66.667,66.7113,66.5931,66.7039,44100.0
2009-06-22 13:30:00,90.25,90.38,90.25,90.34,49800.0,66.6891,66.7852,66.6891,66.7556,49800.0
2009-06-22 13:35:00,90.35,90.42,90.33,90.4,30300.0,66.763,66.8147,66.7482,66.8,30300.0
2009-06-22 13:40:00,90.4,90.48,90.4,90.43,24800.0,66.8,66.8591,66.8,66.8221,24800.0
2009-06-22 13:45:00,90.44,90.48,90.41,90.47,28000.0,66.8295,66.8591,66.8074,66.8517,28000.0
2009-06-22 13:50:00,90.51,90.52,90.41,90.5,38700.0,66.8813,66.8886,66.8074,66.8739,38700.0
2009-06-22 13:55:00,90.52,90.52,90.43,90.51,36100.0,66.8886,66.8886,66.8221,66.8813,36100.0
2009-06-22 14:00:00,90.48,90.49,90.4,90.48,35000.0,66.8591,66.8665,66.8,66.8591,35000.0
2009-06-22 14:05:00,90.47,90.49,90.39,90.41,63600.0,66.8517,66.8665,66.7926,66.8074,63600.0
2009-06-22 14:10:00,90.42,90.47,90.35,90.46,30400.0,66.8147,66.8517,66.763,66.8443,30400.0
2009-06-22 14:15:00,90.46,90.55,90.42,90.54,31700.0,66.8443,66.9108,66.8147,66.9034,31700.0
2009-06-22 14:20:00,90.54,90.57,90.5,90.53,32700.0,66.9034,66.9256,66.8739,66.896,32700.0
2009-06-22 14:25:00,90.54,90.58,90.43,90.45,64300.0,66.9034,66.933,66.8221,66.8369,64300.0
2009-06-22 14:30:00,90.41,90.43,90.33,90.41,48200.0,66.8074,66.8221,66.7482,66.8074,48200.0
2009-06-22 14:35:00,90.41,90.64,90.3,90.64,109700.0,66.8074,66.9773,66.7261,66.9773,109700.0
2009-06-22 14:40:00,90.61,90.62,90.51,90.56,59700.0,66.9551,66.9625,66.8813,66.9182,59700.0
2009-06-22 14:45:00,90.56,90.56,90.44,90.52,44300.0,66.9182,66.9182,66.8295,66.8886,44300.0
2009-06-22 14:50:00,90.54,90.57,90.48,90.48,65900.0,66.9034,66.9256,66.8591,66.8591,65900.0
2009-06-22 14:55:00,90.51,90.57,90.45,90.53,41100.0,66.8813,66.9256,66.8369,66.896,41100.0
2009-06-22 15:00:00,90.54,90.71,90.54,90.66,154100.0,66.9034,67.029,66.9034,66.9921,154100.0
2009-06-22 15:05:00,90.65,90.65,90.55,90.59,37200.0,66.9847,66.9847,66.9108,66.9404,37200.0
2009-06-22 15:10:00,90.6,90.6,90.47,90.53,55600.0,66.9478,66.9478,66.8517,66.896,55600.0
2009-06-22 15:15:00,90.52,90.65,90.46,90.56,68700.0,66.8886,66.9847,66.8443,66.9182,68700.0
2009-06-22 15:20:00,90.6,90.61,90.51,90.56,71100.0,66.9478,66.9551,66.8813,66.9182,71100.0
2009-06-22 15:25:00,90.56,90.57,90.44,90.52,62100.0,66.9182,66.9256,66.8295,66.8886,62100.0
2009-06-22 15:30:00,90.53,90.62,90.42,90.47,175300.0,66.896,66.9625,66.8147,66.8517,175300.0
2009-06-22 15:35:00,90.47,90.72,90.44,90.71,131500.0,66.8517,67.0364,66.8295,67.029,131500.0
2009-06-22 15:40:00,90.69,90.69,90.32,90.37,109000.0,67.0143,67.0143,66.7409,66.7778,109000.0
2009-06-22 15:45:00,90.36,90.54,90.36,90.41,79500.0,66.7704,66.9034,66.7704,66.8074,79500.0
2009-06-22 15:50:00,90.38,90.41,90.17,90.33,124500.0,66.7852,66.8074,66.63,66.7482,124500.0
2009-06-22 15:55:00,90.32,90.33,90.02,90.03,205400.0,66.7409,66.7482,66.5192,66.5266,205400.0
2009-06-23 09:30:00,89.78,89.87,89.66,89.87,151300.0,66.6968,66.7637,66.6077,66.7637,151300.0
2009-06-23 09:35:00,89.87,90.03,89.85,89.87,178200.0,66.7637,66.8826,66.7489,66.7637,178200.0
2009-06-23 09:40:00,89.86,89.96,89.63,89.64,115300.0,66.7563,66.8306,66.5854,66.5928,115300.0
2009-06-23 09:45:00,89.65,89.81,89.63,89.8,39600.0,66.6003,66.7191,66.5854,66.7117,39600.0
2009-06-23 09:50:00,89.83,90.07,89.83,90.01,56500.0,66.734,66.9123,66.734,66.8677,56500.0
2009-06-23 09:55:00,90.04,90.07,89.95,90.04,54700.0,66.89,66.9123,66.8231,66.89,54700.0
2009-06-23 10:00:00,90.02,90.16,89.72,90.14,250600.0,66.8751,66.9791,66.6523,66.9643,250600.0
2009-06-23 10:05:00,90.13,90.13,89.76,89.85,117600.0,66.9569,66.9569,66.682,66.7489,117600.0
2009-06-23 10:10:00,89.84,89.84,89.46,89.5,111400.0,66.7414,66.7414,66.4591,66.4888,111400.0
2009-06-23 10:15:00,89.46,89.66,89.44,89.61,113600.0,66.4591,66.6077,66.4443,66.5706,113600.0
2009-06-23 10:20:00,89.63,89.74,89.57,89.6,72500.0,66.5854,66.6671,66.5408,66.5631,72500.0
2009-06-23 10:25:00,89.6,89.64,89.4,89.42,21500.0,66.5631,66.5928,66.4145,66.4294,21500.0
2009-06-23 10:30:00,89.41,89.56,89.41,89.56,35100.0,66.422,66.5334,66.422,66.5334,35100.0
2009-06-23 10:35:00,89.61,89.62,89.46,89.52,29300.0,66.5706,66.578,66.4591,66.5037,29300.0
2009-06-23 10:40:00,89.51,89.53,89.24,89.27,121700.0,66.4963,66.5111,66.2957,66.318,121700.0
2009-06-23 10:45:00,89.27,89.4,89.27,89.36,43800.0,66.318,66.4145,66.318,66.3848,43800.0
2009-06-23 10:50:00,89.35,89.43,89.25,89.31,64300.0,66.3774,66.4368,66.3031,66.3477,64300.0
2009-06-23 10:55:00,89.31,89.49,89.24,89.46,73500.0,66.3477,66.4814,66.2957,66.4591,73500.0
2009-06-23 11:00:00,89.47,89.47,89.32,89.33,26400.0,66.4666,66.4666,66.3551,66.3625,26400.0
2009-06-23 11:05:00,89.34,89.34,89.18,89.2,69400.0,66.37,66.37,66.2511,66.266,69400.0
2009-06-23 11:10:00,89.2,89.25,89.12,89.23,23600.0,66.266,66.3031,66.2065,66.2883,23600.0
2009-06-23 11:15:00,89.23,89.41,89.23,89.39,79300.0,66.2883,66.422,66.2883,66.4071,79300.0
2009-06-23 11:20:00,89.4,89.45,89.35,89.39,90300.0,66.4145,66.4517,66.3774,66.4071,90300.0
2009-06-23 11:25:00,89.4,89.5,89.4,89.45,25900.0,66.4145,66.4888,66.4145,66.4517,25900.0
2009-06-23 11:30:00,89.46,89.56,89.42,89.56,23700.0,66.4591,66.5334,66.4294,66.5334,23700.0
2009-06-23 11:35:00,89.54,89.67,89.54,89.61,48200.0,66.5186,66.6151,66.5186,66.5706,48200.0
2009-06-23 11:40:00,89.6,89.64,89.5,89.56,36900.0,66.5631,66.5928,66.4888,66.5334,36900.0
2009-06-23 11:45:00,89.57,89.61,89.55,89.6,26100.0,66.5408,66.5706,66.526,66.5631,26100.0
2009-06-23 11:50:00,89.62,89.7,89.57,89.68,24700.0,66.578,66.6374,66.5408,66.6226,24700.0
2009-06-23 11:55:00,89.67,89.73,89.66,89.69,21500.0,66.6151,66.6597,66.6077,66.63,21500.0
2009-06-23 12:00:00,89.69,89.71,89.65,89.65,19400.0,66.63,66.6448,66.6003,66.6003,19400.0
2009-06-23 12:05:00,89.63,89.72,89.61,89.67,46700.0,66.5854,66.6523,66.5706,66.6151,46700.0
2009-06-23 12:10:00,89.65,89.66,89.51,89.51,429100.0,66.6003,66.6077,66.4963,66.4963,429100.0
2009-06-23 12:15:00,89.51,89.56,89.47,89.55,20800.0,66.4963,66.5334,66.4666,66.526,20800.0
2009-06-23 12:20:00,89.53,89.64,89.53,89.62,39500.0,66.5111,66.5928,66.5111,66.578,39500.0
2009-06-23 12:25:00,89.61,89.67,89.49,89.54,59700.0,66.5706,66.6151,66.4814,66.5186,59700.0
2009-06-23 12:30:00,89.54,89.6,89.54,89.58,23600.0,66.5186,66.5631,66.5186,66.5483,23600.0
2009-06-23 12:35:00,89.59,89.88,89.58,89.78,106100.0,66.5557,66.7711,66.5483,66.6968,106100.0
2009-06-23 12:40:00,89.78,89.81,89.67,89.79,74600.0,66.6968,66.7191,66.6151,66.7043,74600.0
2009-06-23 12:45:00,89.81,89.83,89.71,89.79,60900.0,66.7191,66.734,66.6448,66.7043,60900.0
2009-06-23 12:50:00,89.81,89.85,89.67,89.7,42500.0,66.7191,66.7489,66.6151,66.6374,42500.0
2009-06-23 12:55:00,89.68,89.75,89.65,89.7,17600.0,66.6226,66.6746,66.6003,66.6374,17600.0
2009-06-23 13:00:00,89.68,89.91,89.65,89.9,103700.0,66.6226,66.7934,66.6003,66.786,103700.0
2009-06-23 13:05:00,89.89,89.91,89.76,89.9,99500.0,66.7786,66.7934,66.682,66.786,99500.0
2009-06-23 13:10:00,89.9,90.03,89.85,89.86,84100.0,66.786,66.8826,66.7489,66.7563,84100.0
2009-06-23 13:15:00,89.88,89.94,89.83,89.92,47100.0,66.7711,66.8157,66.734,66.8009,47100.0
2009-06-23 13:20:00,89.92,89.92,89.85,89.86,22500.0,66.8009,66.8009,66.7489,66.7563,22500.0
2009-06-23 13:25:00,89.85,89.86,89.71,89.73,19800.0,66.7489,66.7563,66.6448,66.6597,19800.0
2009-06-23 13:30:00,89.74,89.8,89.74,89.79,14900.0,66.6671,66.7117,66.6671,66.7043,14900.0
2009-06-23 13:35:00,89.79,89.82,89.79,89.82,20200.0,66.7043,66.7266,66.7043,66.7266,20200.0
2009-06-23 13:40:00,89.81,89.81,89.65,89.75,74000.0,66.7191,66.7191,66.6003,66.6746,74000.0
2009-06-23 13:45:00,89.75,89.75,89.69,89.7,20600.0,66.6746,66.6746,66.63,66.6374,20600.0
2009-06-23 13:50:00,89.7,89.76,89.65,89.67,23600.0,66.6374,66.682,66.6003,66.6151,23600.0
2009-06-23 13:55:00,89.67,89.68,89.53,89.54,39700.0,66.6151,66.6226,66.5111,66.5186,39700.0
2009-06-23 14:00:00,89.52,89.67,89.49,89.64,58500.0,66.5037,66.6151,66.4814,66.5928,58500.0
2009-06-23 14:05:00,89.64,89.73,89.64,89.7,20100.0,66.5928,66.6597,66.5928,66.6374,20100.0
2009-06-23 14:10:00,89.71,89.88,89.7,89.84,28200.0,66.6448,66.7711,66.6374,66.7414,28200.0
2009-06-23 14:15:00,89.85,89.98,89.84,89.95,29300.0,66.7489,66.8454,66.7414,66.8231,29300.0
2009-06-23 14:20:00,89.92,89.97,89.9,89.92,20000.0,66.8009,66.838,66.786,66.8009,20000.0
2009-06-23 14:25:00,89.92,89.92,89.82,89.82,25700.0,66.8009,66.8009,66.7266,66.7266,25700.0
2009-06-23 14:30:00,89.82,89.85,89.77,89.78,24700.0,66.7266,66.7489,66.6894,66.6968,24700.0
2009-06-23 14:35:00,89.78,89.79,89.65,89.66,21500.0,66.6968,66.7043,66.6003,66.6077,21500.0
2009-06-23 14:40:00,89.67,89.73,89.58,89.63,53500.0,66.6151,66.6597,66.5483,66.5854,53500.0
2009-06-23 14:45:00,89.63,89.73,89.63,89.7,21700.0,66.5854,66.6597,66.5854,66.6374,21700.0
2009-06-23 14:50:00,89.72,89.89,89.72,89.87,21700.0,66.6523,66.7786,66.6523,66.7637,21700.0
2009-06-23 14:55:00,89.86,89.86,89.7,89.73,68100.0,66.7563,66.7563,66.6374,66.6597,68100.0
2009-06-23 15:00:00,89.73,89.73,89.61,89.68,35300.0,66.6597,66.6597,66.5706,66.6226,35300.0
2009-06-23 15:05:00,89.7,89.7,89.55,89.56,28300.0,66.6374,66.6374,66.526,66.5334,28300.0
2009-06-23 15:10:00,89.57,89.74,89.52,89.72,35500.0,66.5408,66.6671,66.5037,66.6523,35500.0
2009-06-23 15:15:00,89.75,89.79,89.69,89.7,30400.0,66.6746,66.7043,66.63,66.6374,30400.0
2009-06-23 15:20:00,89.71,89.73,89.63,89.64,27400.0,66.6448,66.6597,66.5854,66.5928,27400.0
2009-06-23 15:25:00,89.62,89.92,89.62,89.9,83700.0,66.578,66.8009,66.578,66.786,83700.0
2009-06-23 15:30:00,89.87,89.87,89.64,89.83,76400.0,66.7637,66.7637,66.5928,66.734,76400.0
2009-06-23 15:35:00,89.84,89.86,89.75,89.78,84700.0,66.7414,66.7563,66.6746,66.6968,84700.0
2009-06-23 15:40:00,89.77,89.84,89.75,89.8,58400.0,66.6894,66.7414,66.6746,66.7117,58400.0
2009-06-23 15:45:00,89.79,90.03,89.72,90.0,138700.0,66.7043,66.8826,66.6523,66.8603,138700.0
2009-06-23 15:50:00,90.03,90.03,89.84,89.9,65500.0,66.8826,66.8826,66.7414,66.786,65500.0
2009-06-23 15:55:00,89.9,89.9,89.67,89.71,95500.0,66.786,66.786,66.6151,66.6448,95500.0
2009-06-24 09:30:00,90.45,90.49,90.33,90.33,81700.0,67.1946,67.2243,67.1054,67.1054,81700.0
2009-06-24 09:35:00,90.33,90.58,90.33,90.48,32600.0,67.1054,67.2912,67.1054,67.2169,32600.0
2009-06-24 09:40:00,90.48,90.57,90.44,90.49,76400.0,67.2169,67.2837,67.1872,67.2243,76400.0
2009-06-24 09:45:00,90.43,90.54,90.43,90.53,20600.0,67.1797,67.2614,67.1797,67.254,20600.0
2009-06-24 09:50:00,90.57,90.65,90.54,90.64,38200.0,67.2837,67.3432,67.2614,67.3357,38200.0
2009-06-24 09:55:00,90.65,90.72,90.64,90.72,19500.0,67.3432,67.3952,67.3357,67.3952,19500.0
2009-06-24 10:00:00,90.7,90.76,90.54,90.71,74100.0,67.3803,67.4249,67.2614,67.3877,74100.0
2009-06-24 10:05:00,90.67,90.87,90.56,90.84,18500.0,67.358,67.5066,67.2763,67.4843,18500.0
2009-06-24 10:10:00,90.82,91.0,90.81,90.93,15900.0,67.4695,67.6032,67.462,67.5512,15900.0
2009-06-24 10:15:00,90.94,91.06,90.94,91.03,32300.0,67.5586,67.6477,67.5586,67.6255,32300.0
2009-06-24 10:20:00,91.08,91.2,91.08,91.09,30800.0,67.6626,67.7518,67.6626,67.67,30800.0
2009-06-24 10:25:00,91.09,91.19,91.08,91.08,38900.0,67.67,67.7443,67.6626,67.6626,38900.0
2009-06-24 10:30:00,91.1,91.12,91.01,91.05,24000.0,67.6775,67.6923,67.6106,67.6403,24000.0
2009-06-24 10:35:00,91.05,91.1,91.0,91.09,8900.0,67.6403,67.6775,67.6032,67.67,8900.0
2009-06-24 10:40:00,91.07,91.13,90.98,91.13,20400.0,67.6552,67.6998,67.5883,67.6998,20400.0
2009-06-24 10:45:00,91.15,91.29,91.1,91.29,26600.0,67.7146,67.8186,67.6775,67.8186,26600.0
2009-06-24 10:50:00,91.29,91.36,91.24,91.27,35600.0,67.8186,67.8706,67.7815,67.8038,35600.0
2009-06-24 10:55:00,91.27,91.3,91.22,91.24,25200.0,67.8038,67.826,67.7666,67.7815,25200.0
2009-06-24 11:00:00,91.21,91.36,91.21,91.34,18100.0,67.7592,67.8706,67.7592,67.8558,18100.0
2009-06-24 11:05:00,91.3,91.31,91.15,91.15,24300.0,67.826,67.8335,67.7146,67.7146,24300.0
2009-06-24 11:10:00,91.14,91.17,91.14,91.16,5600.0,67.7072,67.7295,67.7072,67.722,5600.0
2009-06-24 11:15:00,91.18,91.19,91.16,91.18,10600.0,67.7369,67.7443,67.722,67.7369,10600.0
2009-06-24 11:20:00,91.15,91.25,91.12,91.25,9800.0,67.7146,67.7889,67.6923,67.7889,9800.0
2009-06-24 11:25:00,91.25,91.32,91.23,91.23,14300.0,67.7889,67.8409,67.774,67.774,14300.0
2009-06-24 11:30:00,91.27,91.28,91.19,91.24,7600.0,67.8038,67.8112,67.7443,67.7815,7600.0
2009-06-24 11:35:00,91.25,91.26,91.13,91.14,32400.0,67.7889,67.7963,67.6998,67.7072,32400.0
2009-06-24 11:40:00,91.12,91.14,91.07,91.14,18100.0,67.6923,67.7072,67.6552,67.7072,18100.0
2009-06-24 11:45:00,91.14,91.16,91.09,91.11,11700.0,67.7072,67.722,67.67,67.6849,11700.0
2009-06-24 11:50:00,91.07,91.08,91.02,91.03,17400.0,67.6552,67.6626,67.618,67.6255,17400.0
2009-06-24 11:55:00,91.03,91.1,91.03,91.1,10500.0,67.6255,67.6775,67.6255,67.6775,10500.0
2009-06-24 12:00:00,91.1,91.15,91.1,91.13,6600.0,67.6775,67.7146,67.6775,67.6998,6600.0
2009-06-24 12:05:00,91.12,91.13,91.06,91.07,4700.0,67.6923,67.6998,67.6477,67.6552,4700.0
2009-06-24 12:10:00,91.11,91.11,91.07,91.09,3800.0,67.6849,67.6849,67.6552,67.67,3800.0
2009-06-24 12:15:00,91.08,91.09,90.98,90.98,21800.0,67.6626,67.67,67.5883,67.5883,21800.0
2009-06-24 12:20:00,90.97,91.02,90.93,90.94,164500.0,67.5809,67.618,67.5512,67.5586,164500.0
2009-06-24 12:25:00,90.93,90.99,90.9,90.97,16400.0,67.5512,67.5957,67.5289,67.5809,16400.0
2009-06-24 12:30:00,90.97,90.98,90.97,90.98,3100.0,67.5809,67.5883,67.5809,67.5883,3100.0
2009-06-24 12:35:00,90.97,90.98,90.95,90.95,8500.0,67.5809,67.5883,67.566,67.566,8500.0
2009-06-24 12:40:00,90.92,90.92,90.85,90.87,12500.0,67.5437,67.5437,67.4917,67.5066,12500.0
2009-06-24 12:45:00,90.87,90.94,90.86,90.94,26700.0,67.5066,67.5586,67.4992,67.5586,26700.0
2009-06-24 12:50:00,90.94,90.96,90.93,90.94,8400.0,67.5586,67.5735,67.5512,67.5586,8400.0
2009-06-24 12:55:00,90.94,90.99,90.94,90.95,11800.0,67.5586,67.5957,67.5586,67.566,11800.0
2009-06-24 13:00:00,90.94,91.06,90.94,91.06,28900.0,67.5586,67.6477,67.5586,67.6477,28900.0
2009-06-24 13:05:00,91.06,91.12,91.06,91.11,11100.0,67.6477,67.6923,67.6477,67.6849,11100.0
2009-06-24 13:10:00,91.12,91.14,91.09,91.09,13600.0,67.6923,67.7072,67.67,67.67,13600.0
2009-06-24 13:15:00,91.09,91.1,91.08,91.09,7100.0,67.67,67.6775,67.6626,67.67,7100.0
2009-06-24 13:20:00,91.09,91.12,91.05,91.07,13300.0,67.67,67.6923,67.6403,67.6552,13300.0
2009-06-24 13:25:00,91.06,91.09,91.05,91.09,8100.0,67.6477,67.67,67.6403,67.67,8100.0
2009-06-24 13:30:00,91.08,91.08,90.97,90.99,13000.0,67.6626,67.6626,67.5809,67.5957,13000.0
2009-06-24 13:35:00,90.98,91.07,90.98,91.07,14300.0,67.5883,67.6552,67.5883,67.6552,14300.0
2009-06-24 13:40:00,91.07,91.11,91.07,91.07,5100.0,67.6552,67.6849,67.6552,67.6552,5100.0
2009-06-24 13:45:00,91.06,91.06,90.89,90.92,17700.0,67.6477,67.6477,67.5215,67.5437,17700.0
2009-06-24 13:50:00,90.93,91.0,90.93,90.95,11700.0,67.5512,67.6032,67.5512,67.566,11700.0
2009-06-24 13:55:00,90.94,91.0,90.91,90.94,25700.0,67.5586,67.6032,67.5363,67.5586,25700.0
2009-06-24 14:00:00,90.94,91.02,90.94,90.98,23600.0,67.5586,67.618,67.5586,67.5883,23600.0
2009-06-24 14:05:00,90.98,91.02,90.95,91.01,16900.0,67.5883,67.618,67.566,67.6106,16900.0
2009-06-24 14:10:00,91.01,91.04,90.96,90.97,17200.0,67.6106,67.6329,67.5735,67.5809,17200.0
2009-06-24 14:15:00,90.97,91.21,90.76,90.91,100700.0,67.5809,67.7592,67.4249,67.5363,100700.0
2009-06-24 14:20:00,90.89,91.09,90.65,90.8,185000.0,67.5215,67.67,67.3432,67.4546,185000.0
2009-06-24 14:25:00,90.83,91.04,90.49,90.59,121000.0,67.4769,67.6329,67.2243,67.2986,121000.0
2009-06-24 14:30:00,90.6,90.66,90.27,90.52,193200.0,67.306,67.3506,67.0609,67.2466,193200.0
2009-06-24 14:35:00,90.51,90.54,90.1,90.17,87600.0,67.2392,67.2614,66.9346,66.9866,87600.0
2009-06-24 14:40:00,90.15,90.45,90.14,90.44,58800.0,66.9717,67.1946,66.9643,67.1872,58800.0
2009-06-24 14:45:00,90.44,90.54,90.31,90.34,110800.0,67.1872,67.2614,67.0906,67.1129,110800.0
2009-06-24 14:50:00,90.33,90.61,90.32,90.54,71400.0,67.1054,67.3134,67.098,67.2614,71400.0
2009-06-24 14:55:00,90.54,90.63,90.38,90.41,52700.0,67.2614,67.3283,67.1426,67.1649,52700.0
2009-06-24 15:00:00,90.44,90.55,90.38,90.42,129200.0,67.1872,67.2689,67.1426,67.1723,129200.0
2009-06-24 15:05:00,90.41,90.44,89.94,90.02,189100.0,67.1649,67.1872,66.8157,66.8751,189100.0
2009-06-24 15:10:00,90.02,90.14,89.88,90.13,61100.0,66.8751,66.9643,66.7711,66.9569,61100.0
2009-06-24 15:15:00,90.14,90.14,89.89,90.02,58600.0,66.9643,66.9643,66.7786,66.8751,58600.0
2009-06-24 15:20:00,89.99,90.22,89.93,90.16,72000.0,66.8529,67.0237,66.8083,66.9791,72000.0
2009-06-24 15:25:00,90.17,90.34,90.09,90.22,38800.0,66.9866,67.1129,66.9271,67.0237,38800.0
2009-06-24 15:30:00,90.25,90.35,90.19,90.32,57400.0,67.046,67.1203,67.0014,67.098,57400.0
2009-06-24 15:35:00,90.35,90.35,90.13,90.2,91300.0,67.1203,67.1203,66.9569,67.0089,91300.0
2009-06-24 15:40:00,90.21,90.22,89.93,90.14,102400.0,67.0163,67.0237,66.8083,66.9643,102400.0
2009-06-24 15:45:00,90.13,90.44,90.1,90.39,79100.0,66.9569,67.1872,66.9346,67.15,79100.0
2009-06-24 15:50:00,90.36,90.45,90.16,90.22,88300.0,67.1277,67.1946,66.9791,67.0237,88300.0
2009-06-24 15:55:00,90.23,90.38,90.21,90.38,66600.0,67.0311,67.1426,67.0163,67.1426,66600.0
2009-06-25 09:30:00,89.93,90.18,89.93,90.06,48900.0,66.8083,66.994,66.8083,66.9049,48900.0
2009-06-25 09:35:00,90.07,90.12,89.85,90.12,84600.0,66.9123,66.9494,66.7489,66.9494,84600.0
2009-06-25 09:40:00,90.14,90.34,90.1,90.32,103100.0,66.9643,67.1129,66.9346,67.098,103100.0
2009-06-25 09:45:00,90.32,90.37,90.27,90.27,77900.0,67.098,67.1352,67.0609,67.0609,77900.0
2009-06-25 09:50:00,90.24,90.54,90.24,90.5,101700.0,67.0386,67.2614,67.0386,67.2317,101700.0
2009-06-25 09:55:00,90.58,90.77,90.53,90.68,129300.0,67.2912,67.4323,67.254,67.3655,129300.0
2009-06-25 10:00:00,90.74,91.03,90.71,90.92,147900.0,67.41,67.6255,67.3877,67.5437,147900.0
2009-06-25 10:05:00,90.91,91.04,90.85,91.0,80900.0,67.5363,67.6329,67.4917,67.6032,80900.0
2009-06-25 10:10:00,91.0,91.17,90.96,90.98,64200.0,67.6032,67.7295,67.5735,67.5883,64200.0
2009-06-25 10:15:00,91.0,91.27,91.0,91.22,81000.0,67.6032,67.8038,67.6032,67.7666,81000.0
2009-06-25 10:20:00,91.23,91.24,91.03,91.06,74400.0,67.774,67.7815,67.6255,67.6477,74400.0
2009-06-25 10:25:00,91.08,91.24,91.02,91.15,139000.0,67.6626,67.7815,67.618,67.7146,139000.0
2009-06-25 10:30:00,91.15,91.17,90.98,91.02,132700.0,67.7146,67.7295,67.5883,67.618,132700.0
2009-06-25 10:35:00,91.04,91.17,91.01,91.04,44900.0,67.6329,67.7295,67.6106,67.6329,44900.0
2009-06-25 10:40:00,91.03,91.09,90.88,90.91,58200.0,67.6255,67.67,67.514,67.5363,58200.0
2009-06-25 10:45:00,90.92,90.97,90.85,90.9,49400.0,67.5437,67.5809,67.4917,67.5289,49400.0
2009-06-25 10:50:00,90.89,90.99,90.86,90.94,30200.0,67.5215,67.5957,67.4992,67.5586,30200.0
2009-06-25 10:55:00,90.96,90.97,90.84,90.93,85700.0,67.5735,67.5809,67.4843,67.5512,85700.0
2009-06-25 11:00:00,90.94,91.07,90.87,91.07,68100.0,67.5586,67.6552,67.5066,67.6552,68100.0
2009-06-25 11:05:00,91.06,91.08,91.02,91.04,32000.0,67.6477,67.6626,67.618,67.6329,32000.0
2009-06-25 11:10:00,91.01,91.06,90.97,90.97,24300.0,67.6106,67.6477,67.5809,67.5809,24300.0
2009-06-25 11:15:00,90.98,91.01,90.92,91.01,21800.0,67.5883,67.6106,67.5437,67.6106,21800.0
2009-06-25 11:20:00,91.02,91.18,91.02,91.17,22200.0,67.618,67.7369,67.618,67.7295,22200.0
2009-06-25 11:25:00,91.17,91.37,91.17,91.36,41900.0,67.7295,67.878,67.7295,67.8706,41900.0
2009-06-25 11:30:00,91.39,91.59,91.39,91.59,36700.0,67.8929,68.0415,67.8929,68.0415,36700.0
2009-06-25 11:35:00,91.59,91.63,91.55,91.57,41600.0,68.0415,68.0712,68.0118,68.0266,41600.0
2009-06-25 11:40:00,91.58,91.74,91.57,91.64,33800.0,68.0341,68.1529,68.0266,68.0786,33800.0
2009-06-25 11:45:00,91.63,91.78,91.61,91.76,18900.0,68.0712,68.1826,68.0563,68.1678,18900.0
2009-06-25 11:50:00,91.74,91.82,91.68,91.79,28400.0,68.1529,68.2123,68.1083,68.1901,28400.0
2009-06-25 11:55:00,91.81,92.04,91.78,92.04,52300.0,68.2049,68.3758,68.1826,68.3758,52300.0
2009-06-25 12:00:00,92.0,92.09,91.98,92.02,52900.0,68.3461,68.4129,68.3312,68.3609,52900.0
2009-06-25 12:05:00,92.02,92.12,91.98,92.0,48600.0,68.3609,68.4352,68.3312,68.3461,48600.0
2009-06-25 12:10:00,92.01,92.05,91.95,91.96,24200.0,68.3535,68.3832,68.3089,68.3164,24200.0
2009-06-25 12:15:00,91.96,92.03,91.95,91.99,35000.0,68.3164,68.3684,68.3089,68.3386,35000.0
2009-06-25 12:20:00,92.01,92.12,91.99,92.09,15100.0,68.3535,68.4352,68.3386,68.4129,15100.0
2009-06-25 12:25:00,92.11,92.11,92.0,92.08,42800.0,68.4278,68.4278,68.3461,68.4055,42800.0
2009-06-25 12:30:00,92.1,92.17,91.95,91.95,33500.0,68.4204,68.4724,68.3089,68.3089,33500.0
2009-06-25 12:35:00,91.95,91.97,91.91,91.94,21700.0,68.3089,68.3238,68.2792,68.3015,21700.0
2009-06-25 12:40:00,91.94,91.97,91.91,91.92,9700.0,68.3015,68.3238,68.2792,68.2866,9700.0
2009-06-25 12:45:00,91.92,91.97,91.9,91.91,23500.0,68.2866,68.3238,68.2718,68.2792,23500.0
2009-06-25 12:50:00,91.92,91.99,91.9,91.95,18000.0,68.2866,68.3386,68.2718,68.3089,18000.0
2009-06-25 12:55:00,91.93,91.95,91.88,91.89,19600.0,68.2941,68.3089,68.2569,68.2643,19600.0
2009-06-25 13:00:00,91.89,92.08,91.85,92.06,32700.0,68.2643,68.4055,68.2346,68.3906,32700.0
2009-06-25 13:05:00,92.04,92.33,92.04,92.31,75800.0,68.3758,68.5912,68.3758,68.5764,75800.0
2009-06-25 13:10:00,92.32,92.34,92.19,92.23,22000.0,68.5838,68.5987,68.4872,68.5169,22000.0
2009-06-25 13:15:00,92.25,92.43,92.21,92.38,66300.0,68.5318,68.6655,68.5021,68.6284,66300.0
2009-06-25 13:20:00,92.39,92.44,92.3,92.32,41700.0,68.6358,68.6729,68.5689,68.5838,41700.0
2009-06-25 13:25:00,92.31,92.32,92.28,92.32,38900.0,68.5764,68.5838,68.5541,68.5838,38900.0
2009-06-25 13:30:00,92.32,92.37,92.27,92.27,34500.0,68.5838,68.6209,68.5466,68.5466,34500.0
2009-06-25 13:35:00,92.26,92.27,92.22,92.26,36800.0,68.5392,68.5466,68.5095,68.5392,36800.0
2009-06-25 13:40:00,92.27,92.28,92.15,92.16,31400.0,68.5466,68.5541,68.4575,68.4649,31400.0
2009-06-25 13:45:00,92.16,92.22,92.16,92.17,27800.0,68.4649,68.5095,68.4649,68.4724,27800.0
2009-06-25 13:50:00,92.16,92.23,92.12,92.23,27300.0,68.4649,68.5169,68.4352,68.5169,27300.0
2009-06-25 13:55:00,92.21,92.22,92.17,92.21,25400.0,68.5021,68.5095,68.4724,68.5021,25400.0
2009-06-25 14:00:00,92.21,92.25,91.97,91.98,97900.0,68.5021,68.5318,68.3238,68.3312,97900.0
2009-06-25 14:05:00,92.0,92.05,91.88,91.89,33400.0,68.3461,68.3832,68.2569,68.2643,33400.0
2009-06-25 14:10:00,91.88,91.97,91.86,91.93,41800.0,68.2569,68.3238,68.2421,68.2941,41800.0
2009-06-25 14:15:00,91.9,91.9,91.76,91.83,69400.0,68.2718,68.2718,68.1678,68.2198,69400.0
2009-06-25 14:20:00,91.83,91.89,91.81,91.89,36700.0,68.2198,68.2643,68.2049,68.2643,36700.0
2009-06-25 14:25:00,91.91,92.0,91.9,92.0,46500.0,68.2792,68.3461,68.2718,68.3461,46500.0
2009-06-25 14:30:00,92.0,92.05,91.87,91.91,27000.0,68.3461,68.3832,68.2495,68.2792,27000.0
2009-06-25 14:35:00,91.92,92.01,91.83,91.83,27800.0,68.2866,68.3535,68.2198,68.2198,27800.0
2009-06-25 14:40:00,91.86,91.94,91.79,91.91,55500.0,68.2421,68.3015,68.1901,68.2792,55500.0
2009-06-25 14:45:00,91.92,92.05,91.88,92.02,71700.0,68.2866,68.3832,68.2569,68.3609,71700.0
2009-06-25 14:50:00,92.01,92.01,91.85,91.91,59800.0,68.3535,68.3535,68.2346,68.2792,59800.0
2009-06-25 14:55:00,91.91,92.09,91.91,91.96,47300.0,68.2792,68.4129,68.2792,68.3164,47300.0
2009-06-25 15:00:00,91.96,92.01,91.88,91.94,71000.0,68.3164,68.3535,68.2569,68.3015,71000.0
2009-06-25 15:05:00,91.95,92.2,91.92,92.17,49800.0,68.3089,68.4946,68.2866,68.4724,49800.0
2009-06-25 15:10:00,92.18,92.24,92.08,92.12,98000.0,68.4798,68.5244,68.4055,68.4352,98000.0
2009-06-25 15:15:00,92.11,92.16,91.96,92.03,77500.0,68.4278,68.4649,68.3164,68.3684,77500.0
2009-06-25 15:20:00,92.06,92.09,91.96,92.03,106900.0,68.3906,68.4129,68.3164,68.3684,106900.0
2009-06-25 15:25:00,92.03,92.2,92.01,92.16,48600.0,68.3684,68.4946,68.3535,68.4649,48600.0
2009-06-25 15:30:00,92.16,92.16,91.87,91.87,77100.0,68.4649,68.4649,68.2495,68.2495,77100.0
2009-06-25 15:35:00,91.88,91.93,91.68,91.75,104200.0,68.2569,68.2941,68.1083,68.1603,104200.0
2009-06-25 15:40:00,91.76,91.85,91.73,91.78,129900.0,68.1678,68.2346,68.1455,68.1826,129900.0
2009-06-25 15:45:00,91.79,92.16,91.75,92.09,215100.0,68.1901,68.4649,68.1603,68.4129,215100.0
2009-06-25 15:50:00,92.09,92.11,91.99,92.1,105700.0,68.4129,68.4278,68.3386,68.4204,105700.0
2009-06-25 15:55:00,92.1,92.35,92.08,92.32,114900.0,68.4204,68.6061,68.4055,68.5838,114900.0
2009-06-26 09:30:00,92.06,92.06,91.77,91.88,90900.0,68.3906,68.3906,68.1752,68.2569,90900.0
2009-06-26 09:35:00,91.93,92.13,91.86,92.0,84300.0,68.2941,68.4426,68.2421,68.3461,84300.0
2009-06-26 09:40:00,92.0,92.29,91.99,92.29,60900.0,68.3461,68.5615,68.3386,68.5615,60900.0
2009-06-26 09:45:00,92.32,92.32,92.11,92.17,34900.0,68.5838,68.5838,68.4278,68.4724,34900.0
2009-06-26 09:50:00,92.15,92.16,91.93,92.14,143000.0,68.4575,68.4649,68.2941,68.4501,143000.0
2009-06-26 09:55:00,92.14,92.21,91.77,91.83,125900.0,68.4501,68.5021,68.1752,68.2198,125900.0
2009-06-26 10:00:00,91.81,91.98,91.73,91.89,33700.0,68.2049,68.3312,68.1455,68.2643,33700.0
2009-06-26 10:05:00,91.88,91.97,91.75,91.82,31300.0,68.2569,68.3238,68.1603,68.2123,31300.0
2009-06-26 10:10:00,91.83,91.94,91.69,91.78,31500.0,68.2198,68.3015,68.1158,68.1826,31500.0
2009-06-26 10:15:00,91.76,91.93,91.74,91.89,17300.0,68.1678,68.2941,68.1529,68.2643,17300.0
2009-06-26 10:20:00,91.89,92.15,91.86,92.12,46000.0,68.2643,68.4575,68.2421,68.4352,46000.0
2009-06-26 10:25:00,92.11,92.11,91.97,92.0,16200.0,68.4278,68.4278,68.3238,68.3461,16200.0
2009-06-26 10:30:00,92.04,92.09,91.99,91.99,15700.0,68.3758,68.4129,68.3386,68.3386,15700.0
2009-06-26 10:35:00,91.98,92.08,91.85,91.86,55600.0,68.3312,68.4055,68.2346,68.2421,55600.0
2009-06-26 10:40:00,91.84,91.9,91.72,91.78,50300.0,68.2272,68.2718,68.1381,68.1826,50300.0
2009-06-26 10:45:00,91.78,91.79,91.7,91.78,65900.0,68.1826,68.1901,68.1232,68.1826,65900.0
2009-06-26 10:50:00,91.79,91.83,91.69,91.7,21700.0,68.1901,68.2198,68.1158,68.1232,21700.0
2009-06-26 10:55:00,91.7,91.86,91.7,91.8,28700.0,68.1232,68.2421,68.1232,68.1975,28700.0
2009-06-26 11:00:00,91.8,91.8,91.58,91.61,44600.0,68.1975,68.1975,68.0341,68.0563,44600.0
2009-06-26 11:05:00,91.6,91.78,91.57,91.76,17500.0,68.0489,68.1826,68.0266,68.1678,17500.0
2009-06-26 11:10:00,91.76,91.8,91.7,91.8,21300.0,68.1678,68.1975,68.1232,68.1975,21300.0
2009-06-26 11:15:00,91.81,91.83,91.73,91.79,15700.0,68.2049,68.2198,68.1455,68.1901,15700.0
2009-06-26 11:20:00,91.77,91.82,91.65,91.72,38500.0,68.1752,68.2123,68.0861,68.1381,38500.0
2009-06-26 11:25:00,91.72,91.79,91.68,91.74,18500.0,68.1381,68.1901,68.1083,68.1529,18500.0
2009-06-26 11:30:00,91.75,91.82,91.75,91.75,23100.0,68.1603,68.2123,68.1603,68.1603,23100.0
2009-06-26 11:35:00,91.77,91.81,91.72,91.75,24100.0,68.1752,68.2049,68.1381,68.1603,24100.0
2009-06-26 11:40:00,91.74,91.78,91.64,91.68,24200.0,68.1529,68.1826,68.0786,68.1083,24200.0
2009-06-26 11:45:00,91.68,91.7,91.63,91.68,14200.0,68.1083,68.1232,68.0712,68.1083,14200.0
2009-06-26 11:50:00,91.67,91.89,91.66,91.87,10500.0,68.1009,68.2643,68.0935,68.2495,10500.0
2009-06-26 11:55:00,91.88,91.9,91.86,91.87,12700.0,68.2569,68.2718,68.2421,68.2495,12700.0
2009-06-26 12:00:00,91.87,92.03,91.87,92.0,19400.0,68.2495,68.3684,68.2495,68.3461,19400.0
2009-06-26 12:05:00,92.01,92.03,91.94,91.95,14300.0,68.3535,68.3684,68.3015,68.3089,14300.0
2009-06-26 12:10:00,91.97,91.98,91.92,91.95,44500.0,68.3238,68.3312,68.2866,68.3089,44500.0
2009-06-26 12:15:00,91.96,91.97,91.85,91.85,10500.0,68.3164,68.3238,68.2346,68.2346,10500.0
2009-06-26 12:20:00,91.84,91.87,91.81,91.85,30400.0,68.2272,68.2495,68.2049,68.2346,30400.0
2009-06-26 12:25:00,91.87,91.91,91.83,91.83,106900.0,68.2495,68.2792,68.2198,68.2198,106900.0
2009-06-26 12:30:00,91.85,91.89,91.78,91.88,12200.0,68.2346,68.2643,68.1826,68.2569,12200.0
2009-06-26 12:35:00,91.88,91.97,91.87,91.96,22700.0,68.2569,68.3238,68.2495,68.3164,22700.0
2009-06-26 12:40:00,91.96,91.98,91.92,91.96,24400.0,68.3164,68.3312,68.2866,68.3164,24400.0
2009-06-26 12:45:00,91.97,92.12,91.96,92.11,11800.0,68.3238,68.4352,68.3164,68.4278,11800.0
2009-06-26 12:50:00,92.14,92.14,92.05,92.09,9200.0,68.4501,68.4501,68.3832,68.4129,9200.0
2009-06-26 12:55:00,92.1,92.11,92.04,92.04,7900.0,68.4204,68.4278,68.3758,68.3758,7900.0
2009-06-26 13:00:00,92.04,92.07,91.98,91.98,19200.0,68.3758,68.3981,68.3312,68.3312,19200.0
2009-06-26 13:05:00,91.96,92.0,91.94,91.97,14200.0,68.3164,68.3461,68.3015,68.3238,14200.0
2009-06-26 13:10:00,91.97,91.98,91.93,91.95,41900.0,68.3238,68.3312,68.2941,68.3089,41900.0
2009-06-26 13:15:00,91.96,92.0,91.91,91.99,71100.0,68.3164,68.3461,68.2792,68.3386,71100.0
2009-06-26 13:20:00,92.0,92.0,91.93,91.97,30800.0,68.3461,68.3461,68.2941,68.3238,30800.0
2009-06-26 13:25:00,91.97,92.05,91.94,91.99,44800.0,68.3238,68.3832,68.3015,68.3386,44800.0
2009-06-26 13:30:00,91.98,91.99,91.84,91.91,61400.0,68.3312,68.3386,68.2272,68.2792,61400.0
2009-06-26 13:35:00,91.92,91.94,91.86,91.92,41900.0,68.2866,68.3015,68.2421,68.2866,41900.0
2009-06-26 13:40:00,91.9,92.03,91.87,92.01,120000.0,68.2718,68.3684,68.2495,68.3535,120000.0
2009-06-26 13:45:00,92.01,92.03,91.94,91.96,121500.0,68.3535,68.3684,68.3015,68.3164,121500.0
2009-06-26 13:50:00,91.96,92.0,91.94,91.99,121400.0,68.3164,68.3461,68.3015,68.3386,121400.0
2009-06-26 13:55:00,91.99,92.06,91.95,91.95,147100.0,68.3386,68.3906,68.3089,68.3089,147100.0
2009-06-26 14:00:00,91.95,91.95,91.81,91.9,153800.0,68.3089,68.3089,68.2049,68.2718,153800.0
2009-06-26 14:05:00,91.9,91.97,91.88,91.92,160900.0,68.2718,68.3238,68.2569,68.2866,160900.0
2009-06-26 14:10:00,91.92,91.97,91.89,91.97,137200.0,68.2866,68.3238,68.2643,68.3238,137200.0
2009-06-26 14:15:00,91.98,91.99,91.9,91.99,288500.0,68.3312,68.3386,68.2718,68.3386,288500.0
2009-06-26 14:20:00,91.99,91.99,91.94,91.96,140900.0,68.3386,68.3386,68.3015,68.3164,140900.0
2009-06-26 14:25:00,91.96,91.98,91.91,91.91,163300.0,68.3164,68.3312,68.2792,68.2792,163300.0
2009-06-26 14:30:00,91.92,91.96,91.89,91.96,144800.0,68.2866,68.3164,68.2643,68.3164,144800.0
2009-06-26 14:35:00,91.95,92.05,91.95,91.98,144400.0,68.3089,68.3832,68.3089,68.3312,144400.0
2009-06-26 14:40:00,91.98,92.04,91.93,92.03,188600.0,68.3312,68.3758,68.2941,68.3684,188600.0
2009-06-26 14:45:00,92.03,92.08,91.99,92.01,168200.0,68.3684,68.4055,68.3386,68.3535,168200.0
2009-06-26 14:50:00,92.01,92.15,92.0,92.13,159500.0,68.3535,68.4575,68.3461,68.4426,159500.0
2009-06-26 14:55:00,92.14,92.25,92.06,92.24,232400.0,68.4501,68.5318,68.3906,68.5244,232400.0
2009-06-26 15:00:00,92.24,92.33,92.22,92.3,211400.0,68.5244,68.5912,68.5095,68.5689,211400.0
2009-06-26 15:05:00,92.3,92.31,92.18,92.26,204600.0,68.5689,68.5764,68.4798,68.5392,204600.0
2009-06-26 15:10:00,92.26,92.3,92.19,92.21,191100.0,68.5392,68.5689,68.4872,68.5021,191100.0
2009-06-26 15:15:00,92.21,92.22,92.1,92.15,49900.0,68.5021,68.5095,68.4204,68.4575,49900.0
2009-06-26 15:20:00,92.17,92.17,92.09,92.11,33700.0,68.4724,68.4724,68.4129,68.4278,33700.0
2009-06-26 15:25:00,92.12,92.21,92.11,92.17,27200.0,68.4352,68.5021,68.4278,68.4724,27200.0
2009-06-26 15:30:00,92.19,92.26,92.13,92.13,48800.0,68.4872,68.5392,68.4426,68.4426,48800.0
2009-06-26 15:35:00,92.14,92.19,92.13,92.15,47000.0,68.4501,68.4872,68.4426,68.4575,47000.0
2009-06-26 15:40:00,92.18,92.51,92.18,92.51,72900.0,68.4798,68.7249,68.4798,68.7249,72900.0
2009-06-26 15:45:00,92.52,92.53,92.34,92.4,28900.0,68.7324,68.7398,68.5987,68.6432,28900.0
2009-06-26 15:50:00,92.39,92.46,92.16,92.19,139000.0,68.6358,68.6878,68.4649,68.4872,139000.0
2009-06-26 15:55:00,92.18,92.33,92.08,92.11,793400.0,68.4798,68.5912,68.4055,68.4278,793400.0
2009-06-29 09:30:00,92.38,92.46,92.3,92.41,222000.0,68.6284,68.6878,68.5689,68.6507,222000.0
2009-06-29 09:35:00,92.44,92.47,92.12,92.19,79400.0,68.6729,68.6952,68.4352,68.4872,79400.0
2009-06-29 09:40:00,92.17,92.33,92.12,92.27,75900.0,68.4724,68.5912,68.4352,68.5466,75900.0
2009-06-29 09:45:00,92.27,92.27,92.06,92.12,36700.0,68.5466,68.5466,68.3906,68.4352,36700.0
2009-06-29 09:50:00,92.06,92.1,91.97,92.01,25400.0,68.3906,68.4204,68.3238,68.3535,25400.0
2009-06-29 09:55:00,92.0,92.04,91.89,92.01,37000.0,68.3461,68.3758,68.2643,68.3535,37000.0
2009-06-29 10:00:00,92.01,92.12,92.01,92.04,90100.0,68.3535,68.4352,68.3535,68.3758,90100.0
2009-06-29 10:05:00,92.03,92.19,91.94,92.19,67400.0,68.3684,68.4872,68.3015,68.4872,67400.0
2009-06-29 10:10:00,92.19,92.4,92.15,92.4,38200.0,68.4872,68.6432,68.4575,68.6432,38200.0
2009-06-29 10:15:00,92.39,92.52,92.37,92.5,60100.0,68.6358,68.7324,68.6209,68.7175,60100.0
2009-06-29 10:20:00,92.5,92.57,92.44,92.53,74800.0,68.7175,68.7695,68.6729,68.7398,74800.0
2009-06-29 10:25:00,92.53,92.77,92.52,92.77,58600.0,68.7398,68.9181,68.7324,68.9181,58600.0
2009-06-29 10:30:00,92.78,92.88,92.74,92.88,37200.0,68.9255,68.9998,68.8958,68.9998,37200.0
2009-06-29 10:35:00,92.86,92.92,92.84,92.9,20500.0,68.985,69.0295,68.9701,69.0147,20500.0
2009-06-29 10:40:00,92.87,92.88,92.82,92.83,14000.0,68.9924,68.9998,68.9552,68.9627,14000.0
2009-06-29 10:45:00,92.85,93.05,92.85,92.96,33800.0,68.9775,69.1261,68.9775,69.0592,33800.0
2009-06-29 10:50:00,92.97,92.99,92.87,92.89,17200.0,69.0667,69.0815,68.9924,69.0072,17200.0
2009-06-29 10:55:00,92.91,92.99,92.91,92.91,11900.0,69.0221,69.0815,69.0221,69.0221,11900.0
2009-06-29 11:00:00,92.89,92.94,92.86,92.9,20500.0,69.0072,69.0444,68.985,69.0147,20500.0
2009-06-29 11:05:00,92.91,92.91,92.84,92.89,17300.0,69.0221,69.0221,68.9701,69.0072,17300.0
2009-06-29 11:10:00,92.88,93.02,92.85,93.0,42900.0,68.9998,69.1038,68.9775,69.089,42900.0
2009-06-29 11:15:00,93.0,93.0,92.86,92.89,15100.0,69.089,69.089,68.985,69.0072,15100.0
2009-06-29 11:20:00,92.87,92.96,92.86,92.93,12500.0,68.9924,69.0592,68.985,69.037,12500.0
2009-06-29 11:25:00,92.92,92.98,92.91,92.96,12700.0,69.0295,69.0741,69.0221,69.0592,12700.0
2009-06-29 11:30:00,92.95,93.01,92.92,92.96,18900.0,69.0518,69.0964,69.0295,69.0592,18900.0
2009-06-29 11:35:00,92.97,92.98,92.86,92.86,15200.0,69.0667,69.0741,68.985,68.985,15200.0
2009-06-29 11:40:00,92.86,92.93,92.86,92.9,10900.0,68.985,69.037,68.985,69.0147,10900.0
2009-06-29 11:45:00,92.89,93.02,92.88,92.95,14000.0,69.0072,69.1038,68.9998,69.0518,14000.0
2009-06-29 11:50:00,92.95,93.05,92.95,93.02,20500.0,69.0518,69.1261,69.0518,69.1038,20500.0
2009-06-29 11:55:00,93.02,93.03,92.95,93.0,37400.0,69.1038,69.1112,69.0518,69.089,37400.0
2009-06-29 12:00:00,93.04,93.06,92.93,92.95,14700.0,69.1187,69.1335,69.037,69.0518,14700.0
2009-06-29 12:05:00,92.95,92.97,92.93,92.97,8700.0,69.0518,69.0667,69.037,69.0667,8700.0
2009-06-29 12:10:00,92.97,93.0,92.94,92.97,5200.0,69.0667,69.089,69.0444,69.0667,5200.0
2009-06-29 12:15:00,92.97,93.01,92.95,92.98,11800.0,69.0667,69.0964,69.0518,69.0741,11800.0
2009-06-29 12:20:00,92.99,92.99,92.92,92.96,13000.0,69.0815,69.0815,69.0295,69.0592,13000.0
2009-06-29 12:25:00,92.95,93.04,92.95,93.01,16500.0,69.0518,69.1187,69.0518,69.0964,16500.0
2009-06-29 12:30:00,93.01,93.1,92.99,93.09,29000.0,69.0964,69.1632,69.0815,69.1558,29000.0
2009-06-29 12:35:00,93.09,93.09,92.98,92.99,15800.0,69.1558,69.1558,69.0741,69.0815,15800.0
2009-06-29 12:40:00,92.98,93.01,92.97,92.99,14300.0,69.0741,69.0964,69.0667,69.0815,14300.0
2009-06-29 12:45:00,92.99,92.99,92.96,92.96,23000.0,69.0815,69.0815,69.0592,69.0592,23000.0
2009-06-29 12:50:00,92.95,92.97,92.91,92.96,13300.0,69.0518,69.0667,69.0221,69.0592,13300.0
2009-06-29 12:55:00,92.96,92.96,92.87,92.87,14500.0,69.0592,69.0592,68.9924,68.9924,14500.0
2009-06-29 13:00:00,92.87,92.96,92.87,92.94,7000.0,68.9924,69.0592,68.9924,69.0444,7000.0
2009-06-29 13:05:00,92.95,92.96,92.91,92.94,44900.0,69.0518,69.0592,69.0221,69.0444,44900.0
2009-06-29 13:10:00,92.95,93.04,92.95,93.03,12000.0,69.0518,69.1187,69.0518,69.1112,12000.0
2009-06-29 13:15:00,93.04,93.06,92.99,92.99,11400.0,69.1187,69.1335,69.0815,69.0815,11400.0
2009-06-29 13:20:00,92.98,93.04,92.98,93.02,23300.0,69.0741,69.1187,69.0741,69.1038,23300.0
2009-06-29 13:25:00,93.02,93.03,92.93,92.94,16500.0,69.1038,69.1112,69.037,69.0444,16500.0
2009-06-29 13:30:00,92.95,92.97,92.92,92.97,19200.0,69.0518,69.0667,69.0295,69.0667,19200.0
2009-06-29 13:35:00,92.96,93.0,92.96,93.0,15300.0,69.0592,69.089,69.0592,69.089,15300.0
2009-06-29 13:40:00,92.99,92.99,92.95,92.97,12500.0,69.0815,69.0815,69.0518,69.0667,12500.0
2009-06-29 13:45:00,92.98,92.99,92.91,92.96,28500.0,69.0741,69.0815,69.0221,69.0592,28500.0
2009-06-29 13:50:00,92.95,92.96,92.89,92.9,14000.0,69.0518,69.0592,69.0072,69.0147,14000.0
2009-06-29 13:55:00,92.89,92.99,92.85,92.95,25300.0,69.0072,69.0815,68.9775,69.0518,25300.0
2009-06-29 14:00:00,92.94,92.94,92.74,92.75,55900.0,69.0444,69.0444,68.8958,68.9032,55900.0
2009-06-29 14:05:00,92.75,92.81,92.75,92.81,15100.0,68.9032,68.9478,68.9032,68.9478,15100.0
2009-06-29 14:10:00,92.81,92.87,92.8,92.83,17800.0,68.9478,68.9924,68.9404,68.9627,17800.0
2009-06-29 14:15:00,92.83,92.89,92.82,92.86,20500.0,68.9627,69.0072,68.9552,68.985,20500.0
2009-06-29 14:20:00,92.86,92.86,92.78,92.8,21300.0,68.985,68.985,68.9255,68.9404,21300.0
2009-06-29 14:25:00,92.8,92.83,92.79,92.81,43000.0,68.9404,68.9627,68.933,68.9478,43000.0
2009-06-29 14:30:00,92.81,92.89,92.81,92.89,24100.0,68.9478,69.0072,68.9478,69.0072,24100.0
2009-06-29 14:35:00,92.9,92.92,92.82,92.82,21800.0,69.0147,69.0295,68.9552,68.9552,21800.0
2009-06-29 14:40:00,92.81,92.89,92.78,92.84,32300.0,68.9478,69.0072,68.9255,68.9701,32300.0
2009-06-29 14:45:00,92.83,92.87,92.83,92.85,20200.0,68.9627,68.9924,68.9627,68.9775,20200.0
2009-06-29 14:50:00,92.84,92.86,92.77,92.86,38500.0,68.9701,68.985,68.9181,68.985,38500.0
2009-06-29 14:55:00,92.85,92.95,92.85,92.93,35400.0,68.9775,69.0518,68.9775,69.037,35400.0
2009-06-29 15:00:00,92.92,92.94,92.88,92.93,21500.0,69.0295,69.0444,68.9998,69.037,21500.0
2009-06-29 15:05:00,92.95,92.99,92.91,92.92,23300.0,69.0518,69.0815,69.0221,69.0295,23300.0
2009-06-29 15:10:00,92.92,92.97,92.9,92.95,30500.0,69.0295,69.0667,69.0147,69.0518,30500.0
2009-06-29 15:15:00,92.95,93.07,92.94,93.03,81500.0,69.0518,69.141,69.0444,69.1112,81500.0
2009-06-29 15:20:00,93.04,93.1,92.98,93.04,29900.0,69.1187,69.1632,69.0741,69.1187,29900.0
2009-06-29 15:25:00,93.06,93.08,93.03,93.05,18500.0,69.1335,69.1484,69.1112,69.1261,18500.0
2009-06-29 15:30:00,93.04,93.04,92.9,92.98,41900.0,69.1187,69.1187,69.0147,69.0741,41900.0
2009-06-29 15:35:00,92.97,92.98,92.75,92.75,41400.0,69.0667,69.0741,68.9032,68.9032,41400.0
2009-06-29 15:40:00,92.76,92.96,92.76,92.9,55300.0,68.9107,69.0592,68.9107,69.0147,55300.0
2009-06-29 15:45:00,92.91,92.92,92.8,92.82,103500.0,69.0221,69.0295,68.9404,68.9552,103500.0
2009-06-29 15:50:00,92.81,92.98,92.72,92.97,140600.0,68.9478,69.0741,68.881,69.0667,140600.0
2009-06-29 15:55:00,92.98,93.06,92.94,93.01,462900.0,69.0741,69.1335,69.0444,69.0964,462900.0
2009-06-30 09:30:00,92.99,93.12,92.95,93.1,81900.0,69.0815,69.1781,69.0518,69.1632,81900.0
2009-06-30 09:35:00,93.13,93.2,93.08,93.15,124600.0,69.1855,69.2375,69.1484,69.2004,124600.0
2009-06-30 09:40:00,93.15,93.26,93.13,93.22,31600.0,69.2004,69.2821,69.1855,69.2524,31600.0
2009-06-30 09:45:00,93.23,93.33,93.11,93.16,84300.0,69.2598,69.3341,69.1707,69.2078,84300.0
2009-06-30 09:50:00,93.15,93.22,93.03,93.22,88000.0,69.2004,69.2524,69.1112,69.2524,88000.0
2009-06-30 09:55:00,93.23,93.24,93.19,93.2,24500.0,69.2598,69.2673,69.2301,69.2375,24500.0
2009-06-30 10:00:00,93.18,93.2,92.7,92.82,279600.0,69.2227,69.2375,68.8661,68.9552,279600.0
2009-06-30 10:05:00,92.81,92.81,92.56,92.72,82600.0,68.9478,68.9478,68.7621,68.881,82600.0
2009-06-30 10:10:00,92.74,92.75,92.62,92.65,62000.0,68.8958,68.9032,68.8067,68.8289,62000.0
2009-06-30 10:15:00,92.62,92.62,92.34,92.36,157600.0,68.8067,68.8067,68.5987,68.6135,157600.0
2009-06-30 10:20:00,92.35,92.39,92.13,92.25,136800.0,68.6061,68.6358,68.4426,68.5318,136800.0
2009-06-30 10:25:00,92.25,92.25,92.1,92.2,60500.0,68.5318,68.5318,68.4204,68.4946,60500.0
2009-06-30 10:30:00,92.2,92.2,91.87,91.95,110400.0,68.4946,68.4946,68.2495,68.3089,110400.0
2009-06-30 10:35:00,91.95,91.96,91.83,91.95,63200.0,68.3089,68.3164,68.2198,68.3089,63200.0
2009-06-30 10:40:00,91.94,92.01,91.93,91.93,35900.0,68.3015,68.3535,68.2941,68.2941,35900.0
2009-06-30 10:45:00,91.92,92.03,91.81,92.02,73400.0,68.2866,68.3684,68.2049,68.3609,73400.0
2009-06-30 10:50:00,92.03,92.03,91.96,92.01,27700.0,68.3684,68.3684,68.3164,68.3535,27700.0
2009-06-30 10:55:00,91.98,92.06,91.97,92.02,46000.0,68.3312,68.3906,68.3238,68.3609,46000.0
2009-06-30 11:00:00,92.03,92.09,91.99,92.01,23200.0,68.3684,68.4129,68.3386,68.3535,23200.0
2009-06-30 11:05:00,92.01,92.02,91.85,91.86,29800.0,68.3535,68.3609,68.2346,68.2421,29800.0
2009-06-30 11:10:00,91.85,91.96,91.8,91.88,32200.0,68.2346,68.3164,68.1975,68.2569,32200.0
2009-06-30 11:15:00,91.85,91.97,91.83,91.97,19800.0,68.2346,68.3238,68.2198,68.3238,19800.0
2009-06-30 11:20:00,91.99,91.99,91.89,91.99,24200.0,68.3386,68.3386,68.2643,68.3386,24200.0
2009-06-30 11:25:00,91.97,91.99,91.88,91.88,17500.0,68.3238,68.3386,68.2569,68.2569,17500.0
2009-06-30 11:30:00,91.87,91.87,91.71,91.77,34400.0,68.2495,68.2495,68.1306,68.1752,34400.0
2009-06-30 11:35:00,91.75,91.75,91.55,91.65,40200.0,68.1603,68.1603,68.0118,68.0861,40200.0
2009-06-30 11:40:00,91.65,91.75,91.65,91.69,34200.0,68.0861,68.1603,68.0861,68.1158,34200.0
2009-06-30 11:45:00,91.68,91.78,91.68,91.78,10700.0,68.1083,68.1826,68.1083,68.1826,10700.0
2009-06-30 11:50:00,91.77,91.79,91.7,91.74,47600.0,68.1752,68.1901,68.1232,68.1529,47600.0
2009-06-30 11:55:00,91.74,91.81,91.7,91.76,25400.0,68.1529,68.2049,68.1232,68.1678,25400.0
2009-06-30 12:00:00,91.77,91.78,91.73,91.77,14800.0,68.1752,68.1826,68.1455,68.1752,14800.0
2009-06-30 12:05:00,91.77,91.82,91.77,91.79,14900.0,68.1752,68.2123,68.1752,68.1901,14900.0
2009-06-30 12:10:00,91.79,91.9,91.79,91.87,25000.0,68.1901,68.2718,68.1901,68.2495,25000.0
2009-06-30 12:15:00,91.86,91.87,91.8,91.81,42300.0,68.2421,68.2495,68.1975,68.2049,42300.0
2009-06-30 12:20:00,91.8,91.81,91.67,91.68,27800.0,68.1975,68.2049,68.1009,68.1083,27800.0
2009-06-30 12:25:00,91.68,91.9,91.68,91.88,38400.0,68.1083,68.2718,68.1083,68.2569,38400.0
2009-06-30 12:30:00,91.87,92.01,91.87,91.96,54600.0,68.2495,68.3535,68.2495,68.3164,54600.0
2009-06-30 12:35:00,91.96,91.99,91.85,91.9,22800.0,68.3164,68.3386,68.2346,68.2718,22800.0
2009-06-30 12:40:00,91.89,91.95,91.88,91.95,13500.0,68.2643,68.3089,68.2569,68.3089,13500.0
2009-06-30 12:45:00,91.94,91.96,91.89,91.89,19800.0,68.3015,68.3164,68.2643,68.2643,19800.0
2009-06-30 12:50:00,91.9,91.94,91.9,91.91,11800.0,68.2718,68.3015,68.2718,68.2792,11800.0
2009-06-30 12:55:00,91.91,91.96,91.91,91.94,13900.0,68.2792,68.3164,68.2792,68.3015,13900.0
2009-06-30 13:00:00,91.94,91.95,91.86,91.86,20800.0,68.3015,68.3089,68.2421,68.2421,20800.0
2009-06-30 13:05:00,91.86,91.95,91.83,91.92,113900.0,68.2421,68.3089,68.2198,68.2866,113900.0
2009-06-30 13:10:00,91.91,91.91,91.86,91.88,2300.0,68.2792,68.2792,68.2421,68.2569,2300.0
2009-06-30 13:15:00,91.86,91.88,91.77,91.79,18400.0,68.2421,68.2569,68.1752,68.1901,18400.0
2009-06-30 13:20:00,91.79,91.85,91.76,91.84,19300.0,68.1901,68.2346,68.1678,68.2272,19300.0
2009-06-30 13:25:00,91.84,91.88,91.81,91.81,8400.0,68.2272,68.2569,68.2049,68.2049,8400.0
2009-06-30 13:30:00,91.8,91.82,91.79,91.8,4700.0,68.1975,68.2123,68.1901,68.1975,4700.0
2009-06-30 13:35:00,91.8,91.83,91.8,91.82,5800.0,68.1975,68.2198,68.1975,68.2123,5800.0
2009-06-30 13:40:00,91.82,91.92,91.82,91.91,34500.0,68.2123,68.2866,68.2123,68.2792,34500.0
2009-06-30 13:45:00,91.93,91.93,91.84,91.85,8000.0,68.2941,68.2941,68.2272,68.2346,8000.0
2009-06-30 13:50:00,91.84,91.85,91.73,91.74,29600.0,68.2272,68.2346,68.1455,68.1529,29600.0
2009-06-30 13:55:00,91.74,91.76,91.7,91.73,21600.0,68.1529,68.1678,68.1232,68.1455,21600.0
2009-06-30 14:00:00,91.73,91.79,91.67,91.74,19800.0,68.1455,68.1901,68.1009,68.1529,19800.0
2009-06-30 14:05:00,91.73,91.8,91.68,91.75,15800.0,68.1455,68.1975,68.1083,68.1603,15800.0
2009-06-30 14:10:00,91.75,91.87,91.75,91.84,27100.0,68.1603,68.2495,68.1603,68.2272,27100.0
2009-06-30 14:15:00,91.83,91.9,91.83,91.87,25000.0,68.2198,68.2718,68.2198,68.2495,25000.0
2009-06-30 14:20:00,91.85,91.94,91.82,91.93,20600.0,68.2346,68.3015,68.2123,68.2941,20600.0
2009-06-30 14:25:00,91.93,91.98,91.91,91.93,15900.0,68.2941,68.3312,68.2792,68.2941,15900.0
2009-06-30 14:30:00,91.93,91.95,91.84,91.93,28900.0,68.2941,68.3089,68.2272,68.2941,28900.0
2009-06-30 14:35:00,91.94,92.07,91.93,92.06,36500.0,68.3015,68.3981,68.2941,68.3906,36500.0
2009-06-30 14:40:00,92.06,92.06,92.02,92.04,18300.0,68.3906,68.3906,68.3609,68.3758,18300.0
2009-06-30 14:45:00,92.04,92.11,91.98,92.0,40600.0,68.3758,68.4278,68.3312,68.3461,40600.0
2009-06-30 14:50:00,92.0,92.09,92.0,92.07,7500.0,68.3461,68.4129,68.3461,68.3981,7500.0
2009-06-30 14:55:00,92.08,92.11,91.99,92.0,38400.0,68.4055,68.4278,68.3386,68.3461,38400.0
2009-06-30 15:00:00,92.0,92.06,91.88,91.88,56100.0,68.3461,68.3906,68.2569,68.2569,56100.0
2009-06-30 15:05:00,91.88,91.94,91.88,91.91,32600.0,68.2569,68.3015,68.2569,68.2792,32600.0
2009-06-30 15:10:00,91.91,92.06,91.91,91.96,40400.0,68.2792,68.3906,68.2792,68.3164,40400.0
2009-06-30 15:15:00,91.93,92.01,91.88,91.88,43700.0,68.2941,68.3535,68.2569,68.2569,43700.0
2009-06-30 15:20:00,91.87,92.14,91.87,92.09,58400.0,68.2495,68.4501,68.2495,68.4129,58400.0
2009-06-30 15:25:00,92.09,92.13,92.02,92.06,47100.0,68.4129,68.4426,68.3609,68.3906,47100.0
2009-06-30 15:30:00,92.06,92.29,92.05,92.24,103600.0,68.3906,68.5615,68.3832,68.5244,103600.0
2009-06-30 15:35:00,92.24,92.28,92.18,92.24,57300.0,68.5244,68.5541,68.4798,68.5244,57300.0
2009-06-30 15:40:00,92.24,92.3,92.13,92.29,98500.0,68.5244,68.5689,68.4426,68.5615,98500.0
2009-06-30 15:45:00,92.29,92.37,92.27,92.32,112700.0,68.5615,68.6209,68.5466,68.5838,112700.0
2009-06-30 15:50:00,92.33,92.33,92.07,92.08,71500.0,68.5912,68.5912,68.3981,68.4055,71500.0
2009-06-30 15:55:00,92.09,92.34,92.03,92.24,139900.0,68.4129,68.5987,68.3684,68.5244,139900.0
2009-07-01 09:30:00,92.65,92.83,92.61,92.72,257900.0,68.8289,68.9627,68.7992,68.881,257900.0
2009-07-01 09:35:00,92.72,92.98,92.7,92.88,109700.0,68.881,69.0741,68.8661,68.9998,109700.0
2009-07-01 09:40:00,92.9,92.97,92.83,92.9,47500.0,69.0147,69.0667,68.9627,69.0147,47500.0
2009-07-01 09:45:00,92.89,93.03,92.85,93.03,89400.0,69.0072,69.1112,68.9775,69.1112,89400.0
2009-07-01 09:50:00,93.04,93.14,93.02,93.08,44700.0,69.1187,69.193,69.1038,69.1484,44700.0
2009-07-01 09:55:00,93.08,93.16,93.07,93.13,30900.0,69.1484,69.2078,69.141,69.1855,30900.0
2009-07-01 10:00:00,93.14,93.14,92.72,92.73,207100.0,69.193,69.193,68.881,68.8884,207100.0
2009-07-01 10:05:00,92.73,92.91,92.73,92.89,47300.0,68.8884,69.0221,68.8884,69.0072,47300.0
2009-07-01 10:10:00,92.89,92.9,92.8,92.87,43100.0,69.0072,69.0147,68.9404,68.9924,43100.0
2009-07-01 10:15:00,92.92,93.29,92.92,93.2,91200.0,69.0295,69.3044,69.0295,69.2375,91200.0
2009-07-01 10:20:00,93.21,93.32,93.21,93.24,54800.0,69.245,69.3267,69.245,69.2673,54800.0
2009-07-01 10:25:00,93.24,93.52,93.19,93.49,77500.0,69.2673,69.4753,69.2301,69.453,77500.0
2009-07-01 10:30:00,93.48,93.51,93.43,93.43,29000.0,69.4455,69.4678,69.4084,69.4084,29000.0
2009-07-01 10:35:00,93.44,93.49,93.38,93.39,35600.0,69.4158,69.453,69.3713,69.3787,35600.0
2009-07-01 10:40:00,93.4,93.45,93.38,93.39,28500.0,69.3861,69.4233,69.3713,69.3787,28500.0
2009-07-01 10:45:00,93.39,93.46,93.36,93.37,43600.0,69.3787,69.4307,69.3564,69.3638,43600.0
2009-07-01 10:50:00,93.38,93.43,93.31,93.34,35900.0,69.3713,69.4084,69.3193,69.3415,35900.0
2009-07-01 10:55:00,93.34,93.41,93.33,93.37,25100.0,69.3415,69.3935,69.3341,69.3638,25100.0
2009-07-01 11:00:00,93.37,93.44,93.36,93.37,26300.0,69.3638,69.4158,69.3564,69.3638,26300.0
2009-07-01 11:05:00,93.37,93.41,93.29,93.32,41800.0,69.3638,69.3935,69.3044,69.3267,41800.0
2009-07-01 11:10:00,93.32,93.36,93.28,93.35,46200.0,69.3267,69.3564,69.297,69.349,46200.0
2009-07-01 11:15:00,93.34,93.39,93.28,93.3,39800.0,69.3415,69.3787,69.297,69.3118,39800.0
2009-07-01 11:20:00,93.3,93.3,93.17,93.22,58700.0,69.3118,69.3118,69.2153,69.2524,58700.0
2009-07-01 11:25:00,93.21,93.29,93.14,93.14,49200.0,69.245,69.3044,69.193,69.193,49200.0
2009-07-01 11:30:00,93.14,93.28,93.14,93.22,43000.0,69.193,69.297,69.193,69.2524,43000.0
2009-07-01 11:35:00,93.22,93.29,93.21,93.26,51000.0,69.2524,69.3044,69.245,69.2821,51000.0
2009-07-01 11:40:00,93.25,93.25,93.14,93.15,32000.0,69.2747,69.2747,69.193,69.2004,32000.0
2009-07-01 11:45:00,93.14,93.18,93.13,93.17,49500.0,69.193,69.2227,69.1855,69.2153,49500.0
2009-07-01 11:50:00,93.16,93.24,93.15,93.24,54000.0,69.2078,69.2673,69.2004,69.2673,54000.0
2009-07-01 11:55:00,93.24,93.29,93.23,93.25,99700.0,69.2673,69.3044,69.2598,69.2747,99700.0
2009-07-01 12:00:00,93.26,93.34,93.14,93.34,139600.0,69.2821,69.3415,69.193,69.3415,139600.0
2009-07-01 12:05:00,93.35,93.37,93.28,93.28,18000.0,69.349,69.3638,69.297,69.297,18000.0
2009-07-01 12:10:00,93.3,93.34,93.1,93.15,43400.0,69.3118,69.3415,69.1632,69.2004,43400.0
2009-07-01 12:15:00,93.13,93.22,93.11,93.22,54300.0,69.1855,69.2524,69.1707,69.2524,54300.0
2009-07-01 12:20:00,93.21,93.26,93.17,93.26,34300.0,69.245,69.2821,69.2153,69.2821,34300.0
2009-07-01 12:25:00,93.26,93.33,93.25,93.27,51100.0,69.2821,69.3341,69.2747,69.2895,51100.0
2009-07-01 12:30:00,93.28,93.28,93.23,93.27,12900.0,69.297,69.297,69.2598,69.2895,12900.0
2009-07-01 12:35:00,93.27,93.28,93.22,93.22,10800.0,69.2895,69.297,69.2524,69.2524,10800.0
2009-07-01 12:40:00,93.22,93.25,93.2,93.25,20600.0,69.2524,69.2747,69.2375,69.2747,20600.0
2009-07-01 12:45:00,93.25,93.26,93.19,93.23,17100.0,69.2747,69.2821,69.2301,69.2598,17100.0
2009-07-01 12:50:00,93.23,93.23,93.19,93.19,14700.0,69.2598,69.2598,69.2301,69.2301,14700.0
2009-07-01 12:55:00,93.18,93.18,93.06,93.07,22000.0,69.2227,69.2227,69.1335,69.141,22000.0
2009-07-01 13:00:00,93.07,93.13,93.06,93.13,17400.0,69.141,69.1855,69.1335,69.1855,17400.0
2009-07-01 13:05:00,93.13,93.16,93.12,93.15,16100.0,69.1855,69.2078,69.1781,69.2004,16100.0
2009-07-01 13:10:00,93.15,93.19,93.14,93.16,24100.0,69.2004,69.2301,69.193,69.2078,24100.0
2009-07-01 13:15:00,93.16,93.17,93.12,93.14,19700.0,69.2078,69.2153,69.1781,69.193,19700.0
2009-07-01 13:20:00,93.14,93.2,93.14,93.17,23200.0,69.193,69.2375,69.193,69.2153,23200.0
2009-07-01 13:25:00,93.17,93.24,93.09,93.24,39000.0,69.2153,69.2673,69.1558,69.2673,39000.0
2009-07-01 13:30:00,93.24,93.24,93.16,93.16,30200.0,69.2673,69.2673,69.2078,69.2078,30200.0
2009-07-01 13:35:00,93.17,93.22,93.16,93.2,19200.0,69.2153,69.2524,69.2078,69.2375,19200.0
2009-07-01 13:40:00,93.2,93.21,93.09,93.14,26800.0,69.2375,69.245,69.1558,69.193,26800.0
2009-07-01 13:45:00,93.14,93.14,93.09,93.1,23700.0,69.193,69.193,69.1558,69.1632,23700.0
2009-07-01 13:50:00,93.1,93.1,93.07,93.1,23200.0,69.1632,69.1632,69.141,69.1632,23200.0
2009-07-01 13:55:00,93.11,93.17,93.1,93.16,31100.0,69.1707,69.2153,69.1632,69.2078,31100.0
2009-07-01 14:00:00,93.17,93.17,92.96,93.0,43300.0,69.2153,69.2153,69.0592,69.089,43300.0
2009-07-01 14:05:00,93.0,93.04,92.89,92.94,33100.0,69.089,69.1187,69.0072,69.0444,33100.0
2009-07-01 14:10:00,92.91,92.94,92.86,92.94,30500.0,69.0221,69.0444,68.985,69.0444,30500.0
2009-07-01 14:15:00,92.93,92.93,92.88,92.92,19200.0,69.037,69.037,68.9998,69.0295,19200.0
2009-07-01 14:20:00,92.92,92.99,92.87,92.95,78400.0,69.0295,69.0815,68.9924,69.0518,78400.0
2009-07-01 14:25:00,92.94,92.99,92.94,92.97,38300.0,69.0444,69.0815,69.0444,69.0667,38300.0
2009-07-01 14:30:00,92.98,92.99,92.84,92.93,47100.0,69.0741,69.0815,68.9701,69.037,47100.0
2009-07-01 14:35:00,92.93,92.99,92.92,92.97,41100.0,69.037,69.0815,69.0295,69.0667,41100.0
2009-07-01 14:40:00,92.96,93.0,92.94,93.0,53300.0,69.0592,69.089,69.0444,69.089,53300.0
2009-07-01 14:45:00,93.01,93.04,92.96,92.98,31700.0,69.0964,69.1187,69.0592,69.0741,31700.0
2009-07-01 14:50:00,92.99,93.01,92.87,92.9,29700.0,69.0815,69.0964,68.9924,69.0147,29700.0
2009-07-01 14:55:00,92.89,92.92,92.84,92.91,49200.0,69.0072,69.0295,68.9701,69.0221,49200.0
2009-07-01 15:00:00,92.91,92.96,92.88,92.94,43800.0,69.0221,69.0592,68.9998,69.0444,43800.0
2009-07-01 15:05:00,92.95,93.0,92.9,92.91,40400.0,69.0518,69.089,69.0147,69.0221,40400.0
2009-07-01 15:10:00,92.94,92.95,92.83,92.88,44400.0,69.0444,69.0518,68.9627,68.9998,44400.0
2009-07-01 15:15:00,92.88,92.95,92.84,92.91,38400.0,68.9998,69.0518,68.9701,69.0221,38400.0
2009-07-01 15:20:00,92.91,93.01,92.89,92.93,59800.0,69.0221,69.0964,69.0072,69.037,59800.0
2009-07-01 15:25:00,92.93,92.95,92.76,92.77,39900.0,69.037,69.0518,68.9107,68.9181,39900.0
2009-07-01 15:30:00,92.77,92.84,92.72,92.82,30600.0,68.9181,68.9701,68.881,68.9552,30600.0
2009-07-01 15:35:00,92.83,92.83,92.77,92.83,36300.0,68.9627,68.9627,68.9181,68.9627,36300.0
2009-07-01 15:40:00,92.83,92.89,92.62,92.73,49800.0,68.9627,69.0072,68.8067,68.8884,49800.0
2009-07-01 15:45:00,92.73,92.73,92.6,92.61,41000.0,68.8884,68.8884,68.7918,68.7992,41000.0
2009-07-01 15:50:00,92.59,92.75,92.55,92.66,73900.0,68.7844,68.9032,68.7547,68.8364,73900.0
2009-07-01 15:55:00,92.65,92.73,92.52,92.62,101500.0,68.8289,68.8884,68.7324,68.8067,101500.0
2009-07-02 09:30:00,91.42,91.45,90.99,91.06,133100.0,67.9152,67.9375,67.5957,67.6477,133100.0
2009-07-02 09:35:00,91.08,91.11,90.85,90.88,95600.0,67.6626,67.6849,67.4917,67.514,95600.0
2009-07-02 09:40:00,90.86,90.92,90.77,90.92,52400.0,67.4992,67.5437,67.4323,67.5437,52400.0
2009-07-02 09:45:00,90.89,90.96,90.79,90.95,41800.0,67.5215,67.5735,67.4472,67.566,41800.0
2009-07-02 09:50:00,90.99,90.99,90.65,90.66,61200.0,67.5957,67.5957,67.3432,67.3506,61200.0
2009-07-02 09:55:00,90.67,90.8,90.62,90.75,25400.0,67.358,67.4546,67.3209,67.4175,25400.0
2009-07-02 10:00:00,90.77,90.87,90.77,90.8,65000.0,67.4323,67.5066,67.4323,67.4546,65000.0
2009-07-02 10:05:00,90.8,90.84,90.49,90.52,148600.0,67.4546,67.4843,67.2243,67.2466,148600.0
2009-07-02 10:10:00,90.59,90.62,90.54,90.62,45500.0,67.2986,67.3209,67.2614,67.3209,45500.0
2009-07-02 10:15:00,90.6,90.69,90.6,90.66,40500.0,67.306,67.3729,67.306,67.3506,40500.0
2009-07-02 10:20:00,90.64,90.65,90.48,90.54,55300.0,67.3357,67.3432,67.2169,67.2614,55300.0
2009-07-02 10:25:00,90.57,90.64,90.56,90.58,42500.0,67.2837,67.3357,67.2763,67.2912,42500.0
2009-07-02 10:30:00,90.58,90.61,90.49,90.61,45300.0,67.2912,67.3134,67.2243,67.3134,45300.0
2009-07-02 10:35:00,90.62,90.7,90.61,90.65,23500.0,67.3209,67.3803,67.3134,67.3432,23500.0
2009-07-02 10:40:00,90.65,90.73,90.62,90.7,45200.0,67.3432,67.4026,67.3209,67.3803,45200.0
2009-07-02 10:45:00,90.72,90.75,90.64,90.68,45000.0,67.3952,67.4175,67.3357,67.3655,45000.0
2009-07-02 10:50:00,90.7,90.78,90.65,90.78,11700.0,67.3803,67.4397,67.3432,67.4397,11700.0
2009-07-02 10:55:00,90.78,90.82,90.72,90.72,14300.0,67.4397,67.4695,67.3952,67.3952,14300.0
2009-07-02 11:00:00,90.7,90.71,90.65,90.7,27900.0,67.3803,67.3877,67.3432,67.3803,27900.0
2009-07-02 11:05:00,90.69,90.78,90.66,90.77,13800.0,67.3729,67.4397,67.3506,67.4323,13800.0
2009-07-02 11:10:00,90.79,90.8,90.73,90.77,52200.0,67.4472,67.4546,67.4026,67.4323,52200.0
2009-07-02 11:15:00,90.78,90.79,90.68,90.71,26500.0,67.4397,67.4472,67.3655,67.3877,26500.0
2009-07-02 11:20:00,90.71,90.72,90.63,90.63,50200.0,67.3877,67.3952,67.3283,67.3283,50200.0
2009-07-02 11:25:00,90.65,90.66,90.6,90.63,21600.0,67.3432,67.3506,67.306,67.3283,21600.0
2009-07-02 11:30:00,90.61,90.63,90.57,90.59,23700.0,67.3134,67.3283,67.2837,67.2986,23700.0
2009-07-02 11:35:00,90.58,90.59,90.51,90.59,24400.0,67.2912,67.2986,67.2392,67.2986,24400.0
2009-07-02 11:40:00,90.59,90.59,90.43,90.43,35500.0,67.2986,67.2986,67.1797,67.1797,35500.0
2009-07-02 11:45:00,90.44,90.5,90.39,90.49,12800.0,67.1872,67.2317,67.15,67.2243,12800.0
2009-07-02 11:50:00,90.5,90.55,90.46,90.5,8600.0,67.2317,67.2689,67.202,67.2317,8600.0
2009-07-02 11:55:00,90.5,90.55,90.5,90.55,4000.0,67.2317,67.2689,67.2317,67.2689,4000.0
2009-07-02 12:00:00,90.53,90.6,90.52,90.57,23500.0,67.254,67.306,67.2466,67.2837,23500.0
2009-07-02 12:05:00,90.57,90.57,90.5,90.52,20400.0,67.2837,67.2837,67.2317,67.2466,20400.0
2009-07-02 12:10:00,90.53,90.63,90.52,90.63,21400.0,67.254,67.3283,67.2466,67.3283,21400.0
2009-07-02 12:15:00,90.64,90.64,90.57,90.57,11800.0,67.3357,67.3357,67.2837,67.2837,11800.0
2009-07-02 12:20:00,90.56,90.6,90.53,90.58,24200.0,67.2763,67.306,67.254,67.2912,24200.0
2009-07-02 12:25:00,90.57,90.57,90.52,90.55,7500.0,67.2837,67.2837,67.2466,67.2689,7500.0
2009-07-02 12:30:00,90.53,90.55,90.47,90.48,24800.0,67.254,67.2689,67.2094,67.2169,24800.0
2009-07-02 12:35:00,90.48,90.49,90.44,90.49,15300.0,67.2169,67.2243,67.1872,67.2243,15300.0
2009-07-02 12:40:00,90.51,90.51,90.47,90.47,10500.0,67.2392,67.2392,67.2094,67.2094,10500.0
2009-07-02 12:45:00,90.48,90.53,90.47,90.53,2700.0,67.2169,67.254,67.2094,67.254,2700.0
2009-07-02 12:50:00,90.52,90.53,90.48,90.49,9700.0,67.2466,67.254,67.2169,67.2243,9700.0
2009-07-02 12:55:00,90.51,90.51,90.47,90.49,37600.0,67.2392,67.2392,67.2094,67.2243,37600.0
2009-07-02 13:00:00,90.5,90.55,90.5,90.55,35300.0,67.2317,67.2689,67.2317,67.2689,35300.0
2009-07-02 13:05:00,90.54,90.57,90.53,90.57,8200.0,67.2614,67.2837,67.254,67.2837,8200.0
2009-07-02 13:10:00,90.57,90.63,90.54,90.6,25600.0,67.2837,67.3283,67.2614,67.306,25600.0
2009-07-02 13:15:00,90.59,90.61,90.56,90.57,10200.0,67.2986,67.3134,67.2763,67.2837,10200.0
2009-07-02 13:20:00,90.57,90.57,90.48,90.52,38100.0,67.2837,67.2837,67.2169,67.2466,38100.0
2009-07-02 13:25:00,90.55,90.6,90.51,90.51,11600.0,67.2689,67.306,67.2392,67.2392,11600.0
2009-07-02 13:30:00,90.51,90.51,90.44,90.46,15800.0,67.2392,67.2392,67.1872,67.202,15800.0
2009-07-02 13:35:00,90.46,90.5,90.43,90.5,16700.0,67.202,67.2317,67.1797,67.2317,16700.0
2009-07-02 13:40:00,90.5,90.57,90.49,90.55,45100.0,67.2317,67.2837,67.2243,67.2689,45100.0
2009-07-02 13:45:00,90.5,90.53,90.48,90.53,14900.0,67.2317,67.254,67.2169,67.254,14900.0
2009-07-02 13:50:00,90.51,90.52,90.4,90.51,31700.0,67.2392,67.2466,67.1574,67.2392,31700.0
2009-07-02 13:55:00,90.47,90.51,90.44,90.5,6300.0,67.2094,67.2392,67.1872,67.2317,6300.0
2009-07-02 14:00:00,90.47,90.58,90.47,90.56,15300.0,67.2094,67.2912,67.2094,67.2763,15300.0
2009-07-02 14:05:00,90.55,90.57,90.55,90.57,6100.0,67.2689,67.2837,67.2689,67.2837,6100.0
2009-07-02 14:10:00,90.54,90.56,90.49,90.49,27900.0,67.2614,67.2763,67.2243,67.2243,27900.0
2009-07-02 14:15:00,90.48,90.48,90.43,90.46,18300.0,67.2169,67.2169,67.1797,67.202,18300.0
2009-07-02 14:20:00,90.45,90.53,90.45,90.53,8700.0,67.1946,67.254,67.1946,67.254,8700.0
2009-07-02 14:25:00,90.55,90.56,90.46,90.48,19500.0,67.2689,67.2763,67.202,67.2169,19500.0
2009-07-02 14:30:00,90.46,90.49,90.41,90.47,20400.0,67.202,67.2243,67.1649,67.2094,20400.0
2009-07-02 14:35:00,90.5,90.58,90.5,90.54,11500.0,67.2317,67.2912,67.2317,67.2614,11500.0
2009-07-02 14:40:00,90.54,90.54,90.5,90.51,3100.0,67.2614,67.2614,67.2317,67.2392,3100.0
2009-07-02 14:45:00,90.5,90.52,90.43,90.43,29800.0,67.2317,67.2466,67.1797,67.1797,29800.0
2009-07-02 14:50:00,90.45,90.48,90.44,90.47,6100.0,67.1946,67.2169,67.1872,67.2094,6100.0
2009-07-02 14:55:00,90.5,90.51,90.49,90.51,12200.0,67.2317,67.2392,67.2243,67.2392,12200.0
2009-07-02 15:00:00,90.52,90.55,90.51,90.51,13200.0,67.2466,67.2689,67.2392,67.2392,13200.0
2009-07-02 15:05:00,90.53,90.57,90.53,90.56,7200.0,67.254,67.2837,67.254,67.2763,7200.0
2009-07-02 15:10:00,90.56,90.56,90.46,90.52,18900.0,67.2763,67.2763,67.202,67.2466,18900.0
2009-07-02 15:15:00,90.55,90.55,90.48,90.5,30200.0,67.2689,67.2689,67.2169,67.2317,30200.0
2009-07-02 15:20:00,90.48,90.48,90.16,90.23,125000.0,67.2169,67.2169,66.9791,67.0311,125000.0
2009-07-02 15:25:00,90.22,90.25,90.12,90.16,110800.0,67.0237,67.046,66.9494,66.9791,110800.0
2009-07-02 15:30:00,90.17,90.2,90.06,90.13,58800.0,66.9866,67.0089,66.9049,66.9569,58800.0
2009-07-02 15:35:00,90.13,90.28,90.11,90.27,123600.0,66.9569,67.0683,66.942,67.0609,123600.0
2009-07-02 15:40:00,90.28,90.28,90.21,90.25,36000.0,67.0683,67.0683,67.0163,67.046,36000.0
2009-07-02 15:45:00,90.25,90.43,90.23,90.36,34200.0,67.046,67.1797,67.0311,67.1277,34200.0
2009-07-02 15:50:00,90.37,90.39,90.32,90.36,24300.0,67.1352,67.15,67.098,67.1277,24300.0
2009-07-02 15:55:00,90.36,90.37,90.05,90.07,93000.0,67.1277,67.1352,66.8974,66.9123,93000.0
2009-07-06 09:30:00,89.22,89.43,89.15,89.4,113800.0,66.2808,66.4368,66.2288,66.4145,113800.0
2009-07-06 09:35:00,89.39,89.63,89.38,89.61,120700.0,66.4071,66.5854,66.3997,66.5706,120700.0
2009-07-06 09:40:00,89.6,89.75,89.5,89.59,51700.0,66.5631,66.6746,66.4888,66.5557,51700.0
2009-07-06 09:45:00,89.61,89.83,89.5,89.82,138700.0,66.5706,66.734,66.4888,66.7266,138700.0
2009-07-06 09:50:00,89.85,89.85,89.6,89.62,35000.0,66.7489,66.7489,66.5631,66.578,35000.0
2009-07-06 09:55:00,89.62,89.75,89.61,89.71,37900.0,66.578,66.6746,66.5706,66.6448,37900.0
2009-07-06 10:00:00,89.71,89.95,89.53,89.61,104300.0,66.6448,66.8231,66.5111,66.5706,104300.0
2009-07-06 10:05:00,89.62,89.7,89.48,89.48,44300.0,66.578,66.6374,66.474,66.474,44300.0
2009-07-06 10:10:00,89.47,89.48,89.31,89.35,97000.0,66.4666,66.474,66.3477,66.3774,97000.0
2009-07-06 10:15:00,89.35,89.41,89.21,89.21,91400.0,66.3774,66.422,66.2734,66.2734,91400.0
2009-07-06 10:20:00,89.21,89.23,89.05,89.17,47600.0,66.2734,66.2883,66.1545,66.2437,47600.0
2009-07-06 10:25:00,89.16,89.19,89.09,89.14,38100.0,66.2363,66.2585,66.1843,66.2214,38100.0
2009-07-06 10:30:00,89.13,89.14,88.99,89.08,91600.0,66.214,66.2214,66.11,66.1768,91600.0
2009-07-06 10:35:00,89.07,89.08,88.99,88.99,154900.0,66.1694,66.1768,66.11,66.11,154900.0
2009-07-06 10:40:00,88.98,89.05,88.96,89.03,47700.0,66.1025,66.1545,66.0877,66.1397,47700.0
2009-07-06 10:45:00,89.03,89.15,89.03,89.1,26100.0,66.1397,66.2288,66.1397,66.1917,26100.0
2009-07-06 10:50:00,89.1,89.12,89.01,89.05,40100.0,66.1917,66.2065,66.1248,66.1545,40100.0
2009-07-06 10:55:00,89.04,89.19,89.04,89.16,37000.0,66.1471,66.2585,66.1471,66.2363,37000.0
2009-07-06 11:00:00,89.18,89.23,89.16,89.22,25800.0,66.2511,66.2883,66.2363,66.2808,25800.0
2009-07-06 11:05:00,89.22,89.22,89.16,89.17,35500.0,66.2808,66.2808,66.2363,66.2437,35500.0
2009-07-06 11:10:00,89.17,89.31,89.15,89.28,20600.0,66.2437,66.3477,66.2288,66.3254,20600.0
2009-07-06 11:15:00,89.28,89.33,89.27,89.32,18800.0,66.3254,66.3625,66.318,66.3551,18800.0
2009-07-06 11:20:00,89.33,89.44,89.33,89.4,40600.0,66.3625,66.4443,66.3625,66.4145,40600.0
2009-07-06 11:25:00,89.39,89.4,89.33,89.36,24900.0,66.4071,66.4145,66.3625,66.3848,24900.0
2009-07-06 11:30:00,89.37,89.4,89.33,89.39,25000.0,66.3923,66.4145,66.3625,66.4071,25000.0
2009-07-06 11:35:00,89.4,89.45,89.38,89.42,24300.0,66.4145,66.4517,66.3997,66.4294,24300.0
2009-07-06 11:40:00,89.43,89.43,89.32,89.37,20700.0,66.4368,66.4368,66.3551,66.3923,20700.0
2009-07-06 11:45:00,89.38,89.54,89.37,89.54,20400.0,66.3997,66.5186,66.3923,66.5186,20400.0
2009-07-06 11:50:00,89.54,89.55,89.46,89.47,17000.0,66.5186,66.526,66.4591,66.4666,17000.0
2009-07-06 11:55:00,89.46,89.47,89.29,89.31,19000.0,66.4591,66.4666,66.3328,66.3477,19000.0
2009-07-06 12:00:00,89.32,89.41,89.32,89.4,43300.0,66.3551,66.422,66.3551,66.4145,43300.0
2009-07-06 12:05:00,89.38,89.43,89.36,89.4,15100.0,66.3997,66.4368,66.3848,66.4145,15100.0
2009-07-06 12:10:00,89.39,89.46,89.37,89.45,36500.0,66.4071,66.4591,66.3923,66.4517,36500.0
2009-07-06 12:15:00,89.45,89.5,89.43,89.49,16800.0,66.4517,66.4888,66.4368,66.4814,16800.0
2009-07-06 12:20:00,89.49,89.53,89.46,89.49,14400.0,66.4814,66.5111,66.4591,66.4814,14400.0
2009-07-06 12:25:00,89.49,89.49,89.38,89.4,29300.0,66.4814,66.4814,66.3997,66.4145,29300.0
2009-07-06 12:30:00,89.39,89.4,89.31,89.39,34500.0,66.4071,66.4145,66.3477,66.4071,34500.0
2009-07-06 12:35:00,89.4,89.42,89.36,89.36,12900.0,66.4145,66.4294,66.3848,66.3848,12900.0
2009-07-06 12:40:00,89.38,89.38,89.25,89.27,30500.0,66.3997,66.3997,66.3031,66.318,30500.0
2009-07-06 12:45:00,89.29,89.35,89.28,89.34,15300.0,66.3328,66.3774,66.3254,66.37,15300.0
2009-07-06 12:50:00,89.34,89.4,89.29,89.4,23300.0,66.37,66.4145,66.3328,66.4145,23300.0
2009-07-06 12:55:00,89.4,89.47,89.4,89.44,26500.0,66.4145,66.4666,66.4145,66.4443,26500.0
2009-07-06 13:00:00,89.44,89.52,89.43,89.47,33300.0,66.4443,66.5037,66.4368,66.4666,33300.0
2009-07-06 13:05:00,89.47,89.55,89.43,89.54,36300.0,66.4666,66.526,66.4368,66.5186,36300.0
2009-07-06 13:10:00,89.55,89.55,89.5,89.55,24100.0,66.526,66.526,66.4888,66.526,24100.0
2009-07-06 13:15:00,89.55,89.83,89.53,89.73,79300.0,66.526,66.734,66.5111,66.6597,79300.0
2009-07-06 13:20:00,89.73,89.84,89.73,89.8,48600.0,66.6597,66.7414,66.6597,66.7117,48600.0
2009-07-06 13:25:00,89.81,89.88,89.75,89.75,351300.0,66.7191,66.7711,66.6746,66.6746,351300.0
2009-07-06 13:30:00,89.75,89.76,89.69,89.72,64000.0,66.6746,66.682,66.63,66.6523,64000.0
2009-07-06 13:35:00,89.73,89.73,89.66,89.73,39500.0,66.6597,66.6597,66.6077,66.6597,39500.0
2009-07-06 13:40:00,89.73,89.75,89.68,89.68,42700.0,66.6597,66.6746,66.6226,66.6226,42700.0
2009-07-06 13:45:00,89.68,89.68,89.58,89.6,39000.0,66.6226,66.6226,66.5483,66.5631,39000.0
2009-07-06 13:50:00,89.59,89.69,89.59,89.68,32600.0,66.5557,66.63,66.5557,66.6226,32600.0
2009-07-06 13:55:00,89.69,89.7,89.64,89.67,25300.0,66.63,66.6374,66.5928,66.6151,25300.0
2009-07-06 14:00:00,89.67,89.74,89.65,89.74,47000.0,66.6151,66.6671,66.6003,66.6671,47000.0
2009-07-06 14:05:00,89.74,89.78,89.71,89.71,33100.0,66.6671,66.6968,66.6448,66.6448,33100.0
2009-07-06 14:10:00,89.71,89.76,89.7,89.76,24200.0,66.6448,66.682,66.6374,66.682,24200.0
2009-07-06 14:15:00,89.77,89.84,89.71,89.71,46400.0,66.6894,66.7414,66.6448,66.6448,46400.0
2009-07-06 14:20:00,89.7,89.7,89.59,89.61,39300.0,66.6374,66.6374,66.5557,66.5706,39300.0
2009-07-06 14:25:00,89.61,89.69,89.6,89.69,22100.0,66.5706,66.63,66.5631,66.63,22100.0
2009-07-06 14:30:00,89.68,89.78,89.64,89.78,57100.0,66.6226,66.6968,66.5928,66.6968,57100.0
2009-07-06 14:35:00,89.78,89.78,89.72,89.73,31600.0,66.6968,66.6968,66.6523,66.6597,31600.0
2009-07-06 14:40:00,89.73,89.73,89.61,89.66,24100.0,66.6597,66.6597,66.5706,66.6077,24100.0
2009-07-06 14:45:00,89.66,89.79,89.66,89.73,33900.0,66.6077,66.7043,66.6077,66.6597,33900.0
2009-07-06 14:50:00,89.73,89.74,89.61,89.66,21300.0,66.6597,66.6671,66.5706,66.6077,21300.0
2009-07-06 14:55:00,89.66,89.74,89.65,89.71,41100.0,66.6077,66.6671,66.6003,66.6448,41100.0
2009-07-06 15:00:00,89.74,89.92,89.74,89.84,40700.0,66.6671,66.8009,66.6671,66.7414,40700.0
2009-07-06 15:05:00,89.84,89.87,89.8,89.82,34000.0,66.7414,66.7637,66.7117,66.7266,34000.0
2009-07-06 15:10:00,89.81,89.82,89.66,89.72,54200.0,66.7191,66.7266,66.6077,66.6523,54200.0
2009-07-06 15:15:00,89.72,89.81,89.72,89.73,26100.0,66.6523,66.7191,66.6523,66.6597,26100.0
2009-07-06 15:20:00,89.74,89.79,89.68,89.78,33000.0,66.6671,66.7043,66.6226,66.6968,33000.0
2009-07-06 15:25:00,89.79,89.84,89.74,89.76,27500.0,66.7043,66.7414,66.6671,66.682,27500.0
2009-07-06 15:30:00,89.75,89.75,89.5,89.54,155000.0,66.6746,66.6746,66.4888,66.5186,155000.0
2009-07-06 15:35:00,89.54,89.67,89.49,89.61,84900.0,66.5186,66.6151,66.4814,66.5706,84900.0
2009-07-06 15:40:00,89.63,89.83,89.62,89.79,57600.0,66.5854,66.734,66.578,66.7043,57600.0
2009-07-06 15:45:00,89.82,90.17,89.82,89.97,100800.0,66.7266,66.9866,66.7266,66.838,100800.0
2009-07-06 15:50:00,89.98,90.17,89.96,90.06,92600.0,66.8454,66.9866,66.8306,66.9049,92600.0
2009-07-06 15:55:00,90.08,90.21,89.99,90.21,418500.0,66.9197,67.0163,66.8529,67.0163,418500.0
2009-07-07 09:30:00,89.95,90.11,89.89,89.96,102900.0,66.8231,66.942,66.7786,66.8306,102900.0
2009-07-07 09:35:00,89.96,90.03,89.79,89.84,119200.0,66.8306,66.8826,66.7043,66.7414,119200.0
2009-07-07 09:40:00,89.8,89.85,89.7,89.7,89400.0,66.7117,66.7489,66.6374,66.6374,89400.0
2009-07-07 09:45:00,89.71,89.82,89.68,89.73,53300.0,66.6448,66.7266,66.6226,66.6597,53300.0
2009-07-07 09:50:00,89.74,89.96,89.74,89.94,53400.0,66.6671,66.8306,66.6671,66.8157,53400.0
2009-07-07 09:55:00,89.93,89.93,89.76,89.85,45400.0,66.8083,66.8083,66.682,66.7489,45400.0
2009-07-07 10:00:00,89.85,89.85,89.56,89.62,36800.0,66.7489,66.7489,66.5334,66.578,36800.0
2009-07-07 10:05:00,89.6,89.69,89.56,89.66,24700.0,66.5631,66.63,66.5334,66.6077,24700.0
2009-07-07 10:10:00,89.63,89.65,89.46,89.49,62200.0,66.5854,66.6003,66.4591,66.4814,62200.0
2009-07-07 10:15:00,89.45,89.55,89.44,89.51,25900.0,66.4517,66.526,66.4443,66.4963,25900.0
2009-07-07 10:20:00,89.51,89.63,89.49,89.55,32000.0,66.4963,66.5854,66.4814,66.526,32000.0
2009-07-07 10:25:00,89.53,89.63,89.52,89.59,24500.0,66.5111,66.5854,66.5037,66.5557,24500.0
2009-07-07 10:30:00,89.59,89.59,89.48,89.5,40800.0,66.5557,66.5557,66.474,66.4888,40800.0
2009-07-07 10:35:00,89.5,89.52,89.33,89.4,42000.0,66.4888,66.5037,66.3625,66.4145,42000.0
2009-07-07 10:40:00,89.4,89.5,89.4,89.49,23300.0,66.4145,66.4888,66.4145,66.4814,23300.0
2009-07-07 10:45:00,89.5,89.5,89.45,89.49,51700.0,66.4888,66.4888,66.4517,66.4814,51700.0
2009-07-07 10:50:00,89.47,89.5,89.43,89.5,34500.0,66.4666,66.4888,66.4368,66.4888,34500.0
2009-07-07 10:55:00,89.49,89.49,89.38,89.45,25400.0,66.4814,66.4814,66.3997,66.4517,25400.0
2009-07-07 11:00:00,89.41,89.45,89.38,89.45,16300.0,66.422,66.4517,66.3997,66.4517,16300.0
2009-07-07 11:05:00,89.43,89.56,89.42,89.55,42500.0,66.4368,66.5334,66.4294,66.526,42500.0
2009-07-07 11:10:00,89.55,89.58,89.53,89.57,12000.0,66.526,66.5483,66.5111,66.5408,12000.0
2009-07-07 11:15:00,89.55,89.59,89.54,89.55,16000.0,66.526,66.5557,66.5186,66.526,16000.0
2009-07-07 11:20:00,89.55,89.58,89.53,89.53,10000.0,66.526,66.5483,66.5111,66.5111,10000.0
2009-07-07 11:25:00,89.54,89.55,89.3,89.3,33700.0,66.5186,66.526,66.3403,66.3403,33700.0
2009-07-07 11:30:00,89.28,89.35,89.28,89.34,14300.0,66.3254,66.3774,66.3254,66.37,14300.0
2009-07-07 11:35:00,89.36,89.36,89.19,89.2,31600.0,66.3848,66.3848,66.2585,66.266,31600.0
2009-07-07 11:40:00,89.22,89.25,89.09,89.11,26200.0,66.2808,66.3031,66.1843,66.1991,26200.0
2009-07-07 11:45:00,89.09,89.16,89.09,89.13,8900.0,66.1843,66.2363,66.1843,66.214,8900.0
2009-07-07 11:50:00,89.15,89.23,89.13,89.22,27900.0,66.2288,66.2883,66.214,66.2808,27900.0
2009-07-07 11:55:00,89.22,89.29,89.2,89.27,33700.0,66.2808,66.3328,66.266,66.318,33700.0
2009-07-07 12:00:00,89.25,89.27,89.2,89.22,10400.0,66.3031,66.318,66.266,66.2808,10400.0
2009-07-07 12:05:00,89.22,89.24,89.15,89.15,6900.0,66.2808,66.2957,66.2288,66.2288,6900.0
2009-07-07 12:10:00,89.15,89.21,89.15,89.16,17400.0,66.2288,66.2734,66.2288,66.2363,17400.0
2009-07-07 12:15:00,89.15,89.24,89.13,89.23,13400.0,66.2288,66.2957,66.214,66.2883,13400.0
2009-07-07 12:20:00,89.21,89.23,89.13,89.13,8700.0,66.2734,66.2883,66.214,66.214,8700.0
2009-07-07 12:25:00,89.15,89.15,89.05,89.1,23300.0,66.2288,66.2288,66.1545,66.1917,23300.0
2009-07-07 12:30:00,89.1,89.11,89.05,89.05,14800.0,66.1917,66.1991,66.1545,66.1545,14800.0
2009-07-07 12:35:00,89.06,89.07,89.0,89.0,15500.0,66.162,66.1694,66.1174,66.1174,15500.0
2009-07-07 12:40:00,88.98,89.07,88.98,89.07,6700.0,66.1025,66.1694,66.1025,66.1694,6700.0
2009-07-07 12:45:00,89.07,89.13,89.07,89.11,9100.0,66.1694,66.214,66.1694,66.1991,9100.0
2009-07-07 12:50:00,89.11,89.18,89.11,89.15,16400.0,66.1991,66.2511,66.1991,66.2288,16400.0
2009-07-07 12:55:00,89.12,89.14,89.09,89.12,17300.0,66.2065,66.2214,66.1843,66.2065,17300.0
2009-07-07 13:00:00,89.12,89.16,89.1,89.12,11300.0,66.2065,66.2363,66.1917,66.2065,11300.0
2009-07-07 13:05:00,89.12,89.26,89.1,89.26,23700.0,66.2065,66.3105,66.1917,66.3105,23700.0
2009-07-07 13:10:00,89.26,89.42,89.26,89.39,93200.0,66.3105,66.4294,66.3105,66.4071,93200.0
2009-07-07 13:15:00,89.41,89.44,89.37,89.42,62000.0,66.422,66.4443,66.3923,66.4294,62000.0
2009-07-07 13:20:00,89.43,89.49,89.34,89.34,64100.0,66.4368,66.4814,66.37,66.37,64100.0
2009-07-07 13:25:00,89.34,89.42,89.34,89.4,19000.0,66.37,66.4294,66.37,66.4145,19000.0
2009-07-07 13:30:00,89.4,89.56,89.4,89.44,44200.0,66.4145,66.5334,66.4145,66.4443,44200.0
2009-07-07 13:35:00,89.43,89.48,89.38,89.44,25700.0,66.4368,66.474,66.3997,66.4443,25700.0
2009-07-07 13:40:00,89.43,89.47,89.4,89.4,46300.0,66.4368,66.4666,66.4145,66.4145,46300.0
2009-07-07 13:45:00,89.42,89.46,89.34,89.35,38700.0,66.4294,66.4591,66.37,66.3774,38700.0
2009-07-07 13:50:00,89.36,89.37,89.25,89.25,11600.0,66.3848,66.3923,66.3031,66.3031,11600.0
2009-07-07 13:55:00,89.25,89.32,89.23,89.32,15300.0,66.3031,66.3551,66.2883,66.3551,15300.0
2009-07-07 14:00:00,89.32,89.34,89.29,89.31,17700.0,66.3551,66.37,66.3328,66.3477,17700.0
2009-07-07 14:05:00,89.31,89.31,89.16,89.16,56700.0,66.3477,66.3477,66.2363,66.2363,56700.0
2009-07-07 14:10:00,89.17,89.3,89.16,89.28,28200.0,66.2437,66.3403,66.2363,66.3254,28200.0
2009-07-07 14:15:00,89.27,89.28,89.11,89.14,30500.0,66.318,66.3254,66.1991,66.2214,30500.0
2009-07-07 14:20:00,89.14,89.27,89.14,89.26,30100.0,66.2214,66.318,66.2214,66.3105,30100.0
2009-07-07 14:25:00,89.27,89.29,89.24,89.28,38300.0,66.318,66.3328,66.2957,66.3254,38300.0
2009-07-07 14:30:00,89.27,89.27,89.14,89.16,35100.0,66.318,66.318,66.2214,66.2363,35100.0
2009-07-07 14:35:00,89.16,89.33,89.16,89.31,35000.0,66.2363,66.3625,66.2363,66.3477,35000.0
2009-07-07 14:40:00,89.3,89.35,89.26,89.29,59700.0,66.3403,66.3774,66.3105,66.3328,59700.0
2009-07-07 14:45:00,89.28,89.28,89.09,89.12,41800.0,66.3254,66.3254,66.1843,66.2065,41800.0
2009-07-07 14:50:00,89.12,89.12,88.81,88.92,119900.0,66.2065,66.2065,65.9762,66.058,119900.0
2009-07-07 14:55:00,88.91,88.95,88.86,88.89,25200.0,66.0505,66.0802,66.0134,66.0357,25200.0
2009-07-07 15:00:00,88.89,88.89,88.63,88.64,114100.0,66.0357,66.0357,65.8425,65.85,114100.0
2009-07-07 15:05:00,88.64,88.71,88.57,88.68,36000.0,65.85,65.902,65.7979,65.8797,36000.0
2009-07-07 15:10:00,88.69,88.75,88.65,88.75,66100.0,65.8871,65.9317,65.8574,65.9317,66100.0
2009-07-07 15:15:00,88.75,88.81,88.7,88.76,105700.0,65.9317,65.9762,65.8945,65.9391,105700.0
2009-07-07 15:20:00,88.75,88.75,88.6,88.64,43700.0,65.9317,65.9317,65.8202,65.85,43700.0
2009-07-07 15:25:00,88.63,88.85,88.6,88.82,38900.0,65.8425,66.006,65.8202,65.9837,38900.0
2009-07-07 15:30:00,88.82,88.85,88.7,88.72,30100.0,65.9837,66.006,65.8945,65.9094,30100.0
2009-07-07 15:35:00,88.72,88.74,88.66,88.68,56100.0,65.9094,65.9242,65.8648,65.8797,56100.0
2009-07-07 15:40:00,88.67,88.71,88.52,88.59,114000.0,65.8722,65.902,65.7608,65.8128,114000.0
2009-07-07 15:45:00,88.62,88.7,88.41,88.46,315300.0,65.8351,65.8945,65.6791,65.7162,315300.0
2009-07-07 15:50:00,88.46,88.53,88.3,88.39,75500.0,65.7162,65.7682,65.5974,65.6642,75500.0
2009-07-07 15:55:00,88.38,88.47,88.36,88.41,268500.0,65.6568,65.7237,65.6419,65.6791,268500.0
2009-07-08 09:30:00,88.8,88.88,88.67,88.74,138000.0,65.9688,66.0282,65.8722,65.9242,138000.0
2009-07-08 09:35:00,88.74,88.87,88.62,88.65,67800.0,65.9242,66.0208,65.8351,65.8574,67800.0
2009-07-08 09:40:00,88.62,88.86,88.62,88.8,49600.0,65.8351,66.0134,65.8351,65.9688,49600.0
2009-07-08 09:45:00,88.85,88.99,88.84,88.95,253600.0,66.006,66.11,65.9985,66.0802,253600.0
2009-07-08 09:50:00,88.96,89.0,88.76,88.81,195000.0,66.0877,66.1174,65.9391,65.9762,195000.0
2009-07-08 09:55:00,88.81,88.81,88.63,88.64,164500.0,65.9762,65.9762,65.8425,65.85,164500.0
2009-07-08 10:00:00,88.63,89.02,88.63,88.95,282000.0,65.8425,66.1322,65.8425,66.0802,282000.0
2009-07-08 10:05:00,88.94,89.06,88.87,88.9,113900.0,66.0728,66.162,66.0208,66.0431,113900.0
2009-07-08 10:10:00,88.9,88.97,88.81,88.87,91400.0,66.0431,66.0951,65.9762,66.0208,91400.0
2009-07-08 10:15:00,88.87,89.0,88.82,88.95,49900.0,66.0208,66.1174,65.9837,66.0802,49900.0
2009-07-08 10:20:00,88.99,89.08,88.88,88.94,57100.0,66.11,66.1768,66.0282,66.0728,57100.0
2009-07-08 10:25:00,88.93,88.95,88.81,88.87,132400.0,66.0654,66.0802,65.9762,66.0208,132400.0
2009-07-08 10:30:00,88.86,88.86,88.68,88.75,53300.0,66.0134,66.0134,65.8797,65.9317,53300.0
2009-07-08 10:35:00,88.75,88.77,88.56,88.64,50900.0,65.9317,65.9465,65.7905,65.85,50900.0
2009-07-08 10:40:00,88.65,88.7,88.56,88.7,22000.0,65.8574,65.8945,65.7905,65.8945,22000.0
2009-07-08 10:45:00,88.73,88.81,88.69,88.71,49500.0,65.9168,65.9762,65.8871,65.902,49500.0
2009-07-08 10:50:00,88.68,88.77,88.6,88.62,59900.0,65.8797,65.9465,65.8202,65.8351,59900.0
2009-07-08 10:55:00,88.6,88.61,88.45,88.45,33400.0,65.8202,65.8277,65.7088,65.7088,33400.0
2009-07-08 11:00:00,88.43,88.43,88.33,88.39,170200.0,65.6939,65.6939,65.6197,65.6642,170200.0
2009-07-08 11:05:00,88.39,88.39,88.12,88.16,84400.0,65.6642,65.6642,65.4636,65.4934,84400.0
2009-07-08 11:10:00,88.14,88.24,88.14,88.24,24000.0,65.4785,65.5528,65.4785,65.5528,24000.0
2009-07-08 11:15:00,88.23,88.24,87.98,88.12,164400.0,65.5454,65.5528,65.3596,65.4636,164400.0
2009-07-08 11:20:00,88.12,88.12,87.79,87.86,113900.0,65.4636,65.4636,65.2185,65.2705,113900.0
2009-07-08 11:25:00,87.87,87.93,87.86,87.86,61600.0,65.2779,65.3225,65.2705,65.2705,61600.0
2009-07-08 11:30:00,87.87,87.98,87.87,87.96,64400.0,65.2779,65.3596,65.2779,65.3448,64400.0
2009-07-08 11:35:00,87.95,88.0,87.91,87.91,16900.0,65.3374,65.3745,65.3076,65.3076,16900.0
2009-07-08 11:40:00,87.89,88.04,87.89,88.01,43500.0,65.2928,65.4042,65.2928,65.3819,43500.0
2009-07-08 11:45:00,88.02,88.07,88.0,88.03,30200.0,65.3894,65.4265,65.3745,65.3968,30200.0
2009-07-08 11:50:00,88.03,88.04,87.71,87.78,28700.0,65.3968,65.4042,65.1591,65.2111,28700.0
2009-07-08 11:55:00,87.8,87.85,87.69,87.84,60500.0,65.2259,65.2631,65.1442,65.2556,60500.0
2009-07-08 12:00:00,87.83,87.83,87.71,87.76,150800.0,65.2482,65.2482,65.1591,65.1962,150800.0
2009-07-08 12:05:00,87.76,87.87,87.73,87.84,56600.0,65.1962,65.2779,65.1739,65.2556,56600.0
2009-07-08 12:10:00,87.83,87.86,87.74,87.74,31000.0,65.2482,65.2705,65.1813,65.1813,31000.0
2009-07-08 12:15:00,87.73,87.79,87.55,87.57,56100.0,65.1739,65.2185,65.0402,65.0551,56100.0
2009-07-08 12:20:00,87.57,87.58,87.38,87.47,77000.0,65.0551,65.0625,64.9139,64.9808,77000.0
2009-07-08 12:25:00,87.47,87.51,87.38,87.4,19400.0,64.9808,65.0105,64.9139,64.9288,19400.0
2009-07-08 12:30:00,87.4,87.52,87.4,87.52,28000.0,64.9288,65.0179,64.9288,65.0179,28000.0
2009-07-08 12:35:00,87.51,87.52,87.36,87.4,19300.0,65.0105,65.0179,64.899,64.9288,19300.0
2009-07-08 12:40:00,87.41,87.52,87.4,87.52,12700.0,64.9362,65.0179,64.9288,65.0179,12700.0
2009-07-08 12:45:00,87.55,87.62,87.54,87.59,21000.0,65.0402,65.0922,65.0328,65.0699,21000.0
2009-07-08 12:50:00,87.61,87.68,87.6,87.65,17300.0,65.0848,65.1368,65.0773,65.1145,17300.0
2009-07-08 12:55:00,87.66,87.66,87.56,87.56,24500.0,65.1219,65.1219,65.0476,65.0476,24500.0
2009-07-08 13:00:00,87.56,87.75,87.54,87.75,60600.0,65.0476,65.1888,65.0328,65.1888,60600.0
2009-07-08 13:05:00,87.76,87.93,87.75,87.87,60900.0,65.1962,65.3225,65.1888,65.2779,60900.0
2009-07-08 13:10:00,87.86,87.92,87.8,87.9,32600.0,65.2705,65.3151,65.2259,65.3002,32600.0
2009-07-08 13:15:00,87.91,87.99,87.86,87.86,39900.0,65.3076,65.3671,65.2705,65.2705,39900.0
2009-07-08 13:20:00,87.86,87.91,87.82,87.89,13600.0,65.2705,65.3076,65.2408,65.2928,13600.0
2009-07-08 13:25:00,87.9,88.15,87.9,88.09,55700.0,65.3002,65.4859,65.3002,65.4414,55700.0
2009-07-08 13:30:00,88.09,88.15,88.04,88.04,108300.0,65.4414,65.4859,65.4042,65.4042,108300.0
2009-07-08 13:35:00,88.02,88.02,87.91,87.94,49300.0,65.3894,65.3894,65.3076,65.3299,49300.0
2009-07-08 13:40:00,87.96,88.03,87.9,88.01,55800.0,65.3448,65.3968,65.3002,65.3819,55800.0
2009-07-08 13:45:00,87.99,88.02,87.91,87.98,30800.0,65.3671,65.3894,65.3076,65.3596,30800.0
2009-07-08 13:50:00,87.97,87.97,87.85,87.88,39900.0,65.3522,65.3522,65.2631,65.2854,39900.0
2009-07-08 13:55:00,87.9,87.93,87.86,87.87,19000.0,65.3002,65.3225,65.2705,65.2779,19000.0
2009-07-08 14:00:00,87.87,87.92,87.79,87.87,51600.0,65.2779,65.3151,65.2185,65.2779,51600.0
2009-07-08 14:05:00,87.86,87.86,87.62,87.65,40500.0,65.2705,65.2705,65.0922,65.1145,40500.0
2009-07-08 14:10:00,87.65,87.67,87.54,87.58,81100.0,65.1145,65.1293,65.0328,65.0625,81100.0
2009-07-08 14:15:00,87.58,87.64,87.5,87.51,156100.0,65.0625,65.1071,65.0031,65.0105,156100.0
2009-07-08 14:20:00,87.51,87.66,87.51,87.56,79800.0,65.0105,65.1219,65.0105,65.0476,79800.0
2009-07-08 14:25:00,87.58,87.58,87.38,87.48,309100.0,65.0625,65.0625,64.9139,64.9882,309100.0
2009-07-08 14:30:00,87.48,87.53,87.3,87.31,88600.0,64.9882,65.0253,64.8545,64.8619,88600.0
2009-07-08 14:35:00,87.3,87.59,87.3,87.56,63400.0,64.8545,65.0699,64.8545,65.0476,63400.0
2009-07-08 14:40:00,87.57,87.63,87.53,87.54,42400.0,65.0551,65.0996,65.0253,65.0328,42400.0
2009-07-08 14:45:00,87.54,87.54,87.45,87.45,29700.0,65.0328,65.0328,64.9659,64.9659,29700.0
2009-07-08 14:50:00,87.45,87.86,87.45,87.82,120700.0,64.9659,65.2705,64.9659,65.2408,120700.0
2009-07-08 14:55:00,87.82,87.88,87.66,87.81,83700.0,65.2408,65.2854,65.1219,65.2334,83700.0
2009-07-08 15:00:00,87.85,87.95,87.72,87.87,47800.0,65.2631,65.3374,65.1665,65.2779,47800.0
2009-07-08 15:05:00,87.9,88.02,87.84,87.9,122300.0,65.3002,65.3894,65.2556,65.3002,122300.0
2009-07-08 15:10:00,87.91,87.96,87.79,87.95,98600.0,65.3076,65.3448,65.2185,65.3374,98600.0
2009-07-08 15:15:00,87.94,88.04,87.81,87.89,78300.0,65.3299,65.4042,65.2334,65.2928,78300.0
2009-07-08 15:20:00,87.92,88.03,87.76,87.83,62000.0,65.3151,65.3968,65.1962,65.2482,62000.0
2009-07-08 15:25:00,87.81,87.82,87.63,87.72,69400.0,65.2334,65.2408,65.0996,65.1665,69400.0
2009-07-08 15:30:00,87.74,87.83,87.72,87.8,24200.0,65.1813,65.2482,65.1665,65.2259,24200.0
2009-07-08 15:35:00,87.81,88.13,87.81,88.08,144000.0,65.2334,65.4711,65.2334,65.4339,144000.0
2009-07-08 15:40:00,88.08,88.31,88.02,88.29,114400.0,65.4339,65.6048,65.3894,65.5899,114400.0
2009-07-08 15:45:00,88.32,88.63,88.32,88.39,237700.0,65.6122,65.8425,65.6122,65.6642,237700.0
2009-07-08 15:50:00,88.38,88.42,88.22,88.29,101300.0,65.6568,65.6865,65.5379,65.5899,101300.0
2009-07-08 15:55:00,88.31,88.49,88.28,88.29,102500.0,65.6048,65.7385,65.5825,65.5899,102500.0
2009-07-09 09:30:00,88.86,88.97,88.77,88.93,178100.0,66.0134,66.0951,65.9465,66.0654,178100.0
2009-07-09 09:35:00,88.91,88.95,88.71,88.71,52700.0,66.0505,66.0802,65.902,65.902,52700.0
2009-07-09 09:40:00,88.66,88.66,88.41,88.49,90100.0,65.8648,65.8648,65.6791,65.7385,90100.0
2009-07-09 09:45:00,88.45,88.51,88.36,88.36,60100.0,65.7088,65.7534,65.6419,65.6419,60100.0
2009-07-09 09:50:00,88.33,88.65,88.32,88.64,65300.0,65.6197,65.8574,65.6122,65.85,65300.0
2009-07-09 09:55:00,88.63,88.69,88.52,88.54,325800.0,65.8425,65.8871,65.7608,65.7757,325800.0
2009-07-09 10:00:00,88.54,88.63,88.41,88.63,177700.0,65.7757,65.8425,65.6791,65.8425,177700.0
2009-07-09 10:05:00,88.63,88.85,88.57,88.74,175300.0,65.8425,66.006,65.7979,65.9242,175300.0
2009-07-09 10:10:00,88.77,88.78,88.66,88.67,42900.0,65.9465,65.954,65.8648,65.8722,42900.0
2009-07-09 10:15:00,88.7,88.83,88.67,88.69,113600.0,65.8945,65.9911,65.8722,65.8871,113600.0
2009-07-09 10:20:00,88.69,88.71,88.57,88.63,25700.0,65.8871,65.902,65.7979,65.8425,25700.0
2009-07-09 10:25:00,88.63,88.63,88.29,88.45,113300.0,65.8425,65.8425,65.5899,65.7088,113300.0
2009-07-09 10:30:00,88.47,88.51,88.31,88.42,111800.0,65.7237,65.7534,65.6048,65.6865,111800.0
2009-07-09 10:35:00,88.44,88.62,88.44,88.46,56300.0,65.7014,65.8351,65.7014,65.7162,56300.0
2009-07-09 10:40:00,88.46,88.69,88.46,88.64,74200.0,65.7162,65.8871,65.7162,65.85,74200.0
2009-07-09 10:45:00,88.65,88.72,88.4,88.42,70600.0,65.8574,65.9094,65.6717,65.6865,70600.0
2009-07-09 10:50:00,88.43,88.63,88.43,88.59,29400.0,65.6939,65.8425,65.6939,65.8128,29400.0
2009-07-09 10:55:00,88.61,88.67,88.51,88.62,31900.0,65.8277,65.8722,65.7534,65.8351,31900.0
2009-07-09 11:00:00,88.62,88.62,88.39,88.51,69000.0,65.8351,65.8351,65.6642,65.7534,69000.0
2009-07-09 11:05:00,88.53,88.53,88.24,88.34,47500.0,65.7682,65.7682,65.5528,65.6271,47500.0
2009-07-09 11:10:00,88.34,88.42,88.31,88.33,30300.0,65.6271,65.6865,65.6048,65.6197,30300.0
2009-07-09 11:15:00,88.34,88.37,88.2,88.36,109100.0,65.6271,65.6494,65.5231,65.6419,109100.0
2009-07-09 11:20:00,88.37,88.57,88.33,88.54,43800.0,65.6494,65.7979,65.6197,65.7757,43800.0
2009-07-09 11:25:00,88.56,88.58,88.46,88.47,23000.0,65.7905,65.8054,65.7162,65.7237,23000.0
2009-07-09 11:30:00,88.44,88.6,88.35,88.6,83200.0,65.7014,65.8202,65.6345,65.8202,83200.0
2009-07-09 11:35:00,88.58,88.65,88.54,88.6,38300.0,65.8054,65.8574,65.7757,65.8202,38300.0
2009-07-09 11:40:00,88.62,88.71,88.62,88.7,13300.0,65.8351,65.902,65.8351,65.8945,13300.0
2009-07-09 11:45:00,88.7,88.86,88.7,88.74,36300.0,65.8945,66.0134,65.8945,65.9242,36300.0
2009-07-09 11:50:00,88.76,88.78,88.71,88.73,7400.0,65.9391,65.954,65.902,65.9168,7400.0
2009-07-09 11:55:00,88.73,88.76,88.61,88.64,32700.0,65.9168,65.9391,65.8277,65.85,32700.0
2009-07-09 12:00:00,88.62,88.72,88.54,88.67,22800.0,65.8351,65.9094,65.7757,65.8722,22800.0
2009-07-09 12:05:00,88.67,88.75,88.65,88.73,22900.0,65.8722,65.9317,65.8574,65.9168,22900.0
2009-07-09 12:10:00,88.71,88.71,88.64,88.64,16600.0,65.902,65.902,65.85,65.85,16600.0
2009-07-09 12:15:00,88.63,88.8,88.63,88.8,15200.0,65.8425,65.9688,65.8425,65.9688,15200.0
2009-07-09 12:20:00,88.8,88.93,88.75,88.87,237200.0,65.9688,66.0654,65.9317,66.0208,237200.0
2009-07-09 12:25:00,88.86,88.88,88.8,88.85,39900.0,66.0134,66.0282,65.9688,66.006,39900.0
2009-07-09 12:30:00,88.83,88.89,88.82,88.82,16000.0,65.9911,66.0357,65.9837,65.9837,16000.0
2009-07-09 12:35:00,88.83,88.92,88.75,88.86,22900.0,65.9911,66.058,65.9317,66.0134,22900.0
2009-07-09 12:40:00,88.86,88.87,88.78,88.78,37600.0,66.0134,66.0208,65.954,65.954,37600.0
2009-07-09 12:45:00,88.78,88.85,88.75,88.76,28500.0,65.954,66.006,65.9317,65.9391,28500.0
2009-07-09 12:50:00,88.78,88.84,88.68,88.84,31900.0,65.954,65.9985,65.8797,65.9985,31900.0
2009-07-09 12:55:00,88.87,88.87,88.82,88.86,14600.0,66.0208,66.0208,65.9837,66.0134,14600.0
2009-07-09 13:00:00,88.87,88.88,88.59,88.61,47400.0,66.0208,66.0282,65.8128,65.8277,47400.0
2009-07-09 13:05:00,88.61,88.78,88.61,88.77,63600.0,65.8277,65.954,65.8277,65.9465,63600.0
2009-07-09 13:10:00,88.79,89.04,88.78,88.95,86100.0,65.9614,66.1471,65.954,66.0802,86100.0
2009-07-09 13:15:00,88.96,88.98,88.88,88.89,50200.0,66.0877,66.1025,66.0282,66.0357,50200.0
2009-07-09 13:20:00,88.9,88.98,88.81,88.82,50400.0,66.0431,66.1025,65.9762,65.9837,50400.0
2009-07-09 13:25:00,88.81,88.94,88.81,88.89,65300.0,65.9762,66.0728,65.9762,66.0357,65300.0
2009-07-09 13:30:00,88.91,89.0,88.77,88.8,76300.0,66.0505,66.1174,65.9465,65.9688,76300.0
2009-07-09 13:35:00,88.79,88.85,88.78,88.81,12700.0,65.9614,66.006,65.954,65.9762,12700.0
2009-07-09 13:40:00,88.79,88.89,88.73,88.89,86100.0,65.9614,66.0357,65.9168,66.0357,86100.0
2009-07-09 13:45:00,88.87,88.92,88.8,88.84,28100.0,66.0208,66.058,65.9688,65.9985,28100.0
2009-07-09 13:50:00,88.84,88.87,88.81,88.82,31100.0,65.9985,66.0208,65.9762,65.9837,31100.0
2009-07-09 13:55:00,88.82,88.88,88.81,88.88,19900.0,65.9837,66.0282,65.9762,66.0282,19900.0
2009-07-09 14:00:00,88.88,88.9,88.82,88.84,91500.0,66.0282,66.0431,65.9837,65.9985,91500.0
2009-07-09 14:05:00,88.86,88.91,88.83,88.83,16700.0,66.0134,66.0505,65.9911,65.9911,16700.0
2009-07-09 14:10:00,88.85,88.99,88.85,88.99,47200.0,66.006,66.11,66.006,66.11,47200.0
2009-07-09 14:15:00,88.99,89.11,88.99,89.07,55800.0,66.11,66.1991,66.11,66.1694,55800.0
2009-07-09 14:20:00,89.08,89.13,89.06,89.1,31000.0,66.1768,66.214,66.162,66.1917,31000.0
2009-07-09 14:25:00,89.12,89.18,89.06,89.07,79700.0,66.2065,66.2511,66.162,66.1694,79700.0
2009-07-09 14:30:00,89.08,89.17,89.03,89.04,68900.0,66.1768,66.2437,66.1397,66.1471,68900.0
2009-07-09 14:35:00,89.05,89.1,89.04,89.06,10800.0,66.1545,66.1917,66.1471,66.162,10800.0
2009-07-09 14:40:00,89.07,89.08,88.99,89.0,59800.0,66.1694,66.1768,66.11,66.1174,59800.0
2009-07-09 14:45:00,88.98,89.02,88.96,89.01,20300.0,66.1025,66.1322,66.0877,66.1248,20300.0
2009-07-09 14:50:00,88.99,89.05,88.98,89.05,8200.0,66.11,66.1545,66.1025,66.1545,8200.0
2009-07-09 14:55:00,89.05,89.05,88.82,88.84,19700.0,66.1545,66.1545,65.9837,65.9985,19700.0
2009-07-09 15:00:00,88.83,88.84,88.69,88.79,81600.0,65.9911,65.9985,65.8871,65.9614,81600.0
2009-07-09 15:05:00,88.78,88.83,88.67,88.72,79600.0,65.954,65.9911,65.8722,65.9094,79600.0
2009-07-09 15:10:00,88.72,88.8,88.72,88.77,16500.0,65.9094,65.9688,65.9094,65.9465,16500.0
2009-07-09 15:15:00,88.75,88.88,88.74,88.87,69000.0,65.9317,66.0282,65.9242,66.0208,69000.0
2009-07-09 15:20:00,88.86,88.86,88.67,88.7,88700.0,66.0134,66.0134,65.8722,65.8945,88700.0
2009-07-09 15:25:00,88.7,88.7,88.58,88.64,44200.0,65.8945,65.8945,65.8054,65.85,44200.0
2009-07-09 15:30:00,88.66,88.69,88.46,88.52,39900.0,65.8648,65.8871,65.7162,65.7608,39900.0
2009-07-09 15:35:00,88.54,88.57,88.43,88.52,20300.0,65.7757,65.7979,65.6939,65.7608,20300.0
2009-07-09 15:40:00,88.53,88.69,88.51,88.57,33200.0,65.7682,65.8871,65.7534,65.7979,33200.0
2009-07-09 15:45:00,88.58,88.8,88.55,88.72,39800.0,65.8054,65.9688,65.7831,65.9094,39800.0
2009-07-09 15:50:00,88.72,88.72,88.53,88.57,60800.0,65.9094,65.9094,65.7682,65.7979,60800.0
2009-07-09 15:55:00,88.57,88.59,88.45,88.51,195800.0,65.7979,65.8128,65.7088,65.7534,195800.0
2009-07-10 09:30:00,87.96,88.21,87.93,88.15,87200.0,65.3448,65.5305,65.3225,65.4859,87200.0
2009-07-10 09:35:00,88.15,88.36,88.1,88.26,51700.0,65.4859,65.6419,65.4488,65.5677,51700.0
2009-07-10 09:40:00,88.28,88.41,88.0,88.29,80400.0,65.5825,65.6791,65.3745,65.5899,80400.0
2009-07-10 09:45:00,88.28,88.52,88.28,88.5,79600.0,65.5825,65.7608,65.5825,65.7459,79600.0
2009-07-10 09:50:00,88.54,88.75,88.54,88.72,183500.0,65.7757,65.9317,65.7757,65.9094,183500.0
2009-07-10 09:55:00,88.6,88.71,87.92,88.28,227000.0,65.8202,65.902,65.3151,65.5825,227000.0
2009-07-10 10:00:00,88.24,88.34,88.02,88.22,74800.0,65.5528,65.6271,65.3894,65.5379,74800.0
2009-07-10 10:05:00,88.22,88.31,87.91,88.15,146600.0,65.5379,65.6048,65.3076,65.4859,146600.0
2009-07-10 10:10:00,88.18,88.56,88.14,88.56,102700.0,65.5082,65.7905,65.4785,65.7905,102700.0
2009-07-10 10:15:00,88.59,88.61,88.47,88.52,88400.0,65.8128,65.8277,65.7237,65.7608,88400.0
2009-07-10 10:20:00,88.53,88.62,88.46,88.54,76300.0,65.7682,65.8351,65.7162,65.7757,76300.0
2009-07-10 10:25:00,88.53,88.56,88.4,88.53,85000.0,65.7682,65.7905,65.6717,65.7682,85000.0
2009-07-10 10:30:00,88.55,88.55,88.38,88.49,58500.0,65.7831,65.7831,65.6568,65.7385,58500.0
2009-07-10 10:35:00,88.49,88.51,88.32,88.32,20500.0,65.7385,65.7534,65.6122,65.6122,20500.0
2009-07-10 10:40:00,88.3,88.31,88.19,88.21,43400.0,65.5974,65.6048,65.5156,65.5305,43400.0
2009-07-10 10:45:00,88.2,88.39,88.19,88.33,30200.0,65.5231,65.6642,65.5156,65.6197,30200.0
2009-07-10 10:50:00,88.34,88.41,88.21,88.28,55600.0,65.6271,65.6791,65.5305,65.5825,55600.0
2009-07-10 10:55:00,88.28,88.38,88.26,88.29,13800.0,65.5825,65.6568,65.5677,65.5899,13800.0
2009-07-10 11:00:00,88.26,88.26,88.08,88.1,31700.0,65.5677,65.5677,65.4339,65.4488,31700.0
2009-07-10 11:05:00,88.1,88.18,88.02,88.13,16200.0,65.4488,65.5082,65.3894,65.4711,16200.0
2009-07-10 11:10:00,88.13,88.13,87.97,88.06,44000.0,65.4711,65.4711,65.3522,65.4191,44000.0
2009-07-10 11:15:00,88.05,88.09,87.85,87.91,41800.0,65.4116,65.4414,65.2631,65.3076,41800.0
2009-07-10 11:20:00,87.89,87.9,87.76,87.82,20100.0,65.2928,65.3002,65.1962,65.2408,20100.0
2009-07-10 11:25:00,87.81,87.81,87.65,87.74,46800.0,65.2334,65.2334,65.1145,65.1813,46800.0
2009-07-10 11:30:00,87.75,87.84,87.63,87.84,36300.0,65.1888,65.2556,65.0996,65.2556,36300.0
2009-07-10 11:35:00,87.84,87.86,87.68,87.73,45600.0,65.2556,65.2705,65.1368,65.1739,45600.0
2009-07-10 11:40:00,87.73,87.76,87.69,87.7,13500.0,65.1739,65.1962,65.1442,65.1516,13500.0
2009-07-10 11:45:00,87.68,87.83,87.68,87.82,26800.0,65.1368,65.2482,65.1368,65.2408,26800.0
2009-07-10 11:50:00,87.82,87.9,87.79,87.88,49300.0,65.2408,65.3002,65.2185,65.2854,49300.0
2009-07-10 11:55:00,87.89,87.89,87.77,87.79,13300.0,65.2928,65.2928,65.2036,65.2185,13300.0
2009-07-10 12:00:00,87.78,87.89,87.78,87.89,9300.0,65.2111,65.2928,65.2111,65.2928,9300.0
2009-07-10 12:05:00,87.89,88.02,87.89,87.98,32100.0,65.2928,65.3894,65.2928,65.3596,32100.0
2009-07-10 12:10:00,87.96,88.03,87.95,88.03,9100.0,65.3448,65.3968,65.3374,65.3968,9100.0
2009-07-10 12:15:00,88.04,88.08,88.01,88.08,23000.0,65.4042,65.4339,65.3819,65.4339,23000.0
2009-07-10 12:20:00,88.04,88.1,87.98,87.98,62800.0,65.4042,65.4488,65.3596,65.3596,62800.0
2009-07-10 12:25:00,88.0,88.04,87.98,88.02,16800.0,65.3745,65.4042,65.3596,65.3894,16800.0
2009-07-10 12:30:00,88.01,88.01,87.94,87.97,5500.0,65.3819,65.3819,65.3299,65.3522,5500.0
2009-07-10 12:35:00,87.95,88.11,87.95,88.11,36100.0,65.3374,65.4562,65.3374,65.4562,36100.0
2009-07-10 12:40:00,88.14,88.19,88.12,88.17,16400.0,65.4785,65.5156,65.4636,65.5008,16400.0
2009-07-10 12:45:00,88.19,88.3,88.18,88.22,25900.0,65.5156,65.5974,65.5082,65.5379,25900.0
2009-07-10 12:50:00,88.23,88.23,88.15,88.16,36500.0,65.5454,65.5454,65.4859,65.4934,36500.0
2009-07-10 12:55:00,88.16,88.16,88.09,88.15,9500.0,65.4934,65.4934,65.4414,65.4859,9500.0
2009-07-10 13:00:00,88.14,88.22,88.14,88.21,14800.0,65.4785,65.5379,65.4785,65.5305,14800.0
2009-07-10 13:05:00,88.2,88.22,88.15,88.19,17300.0,65.5231,65.5379,65.4859,65.5156,17300.0
2009-07-10 13:10:00,88.18,88.21,88.14,88.19,7600.0,65.5082,65.5305,65.4785,65.5156,7600.0
2009-07-10 13:15:00,88.22,88.32,88.17,88.3,17400.0,65.5379,65.6122,65.5008,65.5974,17400.0
2009-07-10 13:20:00,88.29,88.29,88.15,88.19,18000.0,65.5899,65.5899,65.4859,65.5156,18000.0
2009-07-10 13:25:00,88.18,88.2,88.09,88.1,13700.0,65.5082,65.5231,65.4414,65.4488,13700.0
2009-07-10 13:30:00,88.12,88.14,88.11,88.11,6300.0,65.4636,65.4785,65.4562,65.4562,6300.0
2009-07-10 13:35:00,88.14,88.21,88.12,88.19,12200.0,65.4785,65.5305,65.4636,65.5156,12200.0
2009-07-10 13:40:00,88.19,88.42,88.19,88.4,21400.0,65.5156,65.6865,65.5156,65.6717,21400.0
2009-07-10 13:45:00,88.4,88.4,88.29,88.29,122000.0,65.6717,65.6717,65.5899,65.5899,122000.0
2009-07-10 13:50:00,88.29,88.34,88.27,88.34,4900.0,65.5899,65.6271,65.5751,65.6271,4900.0
2009-07-10 13:55:00,88.32,88.34,88.28,88.32,12500.0,65.6122,65.6271,65.5825,65.6122,12500.0
2009-07-10 14:00:00,88.32,88.32,88.19,88.23,8200.0,65.6122,65.6122,65.5156,65.5454,8200.0
2009-07-10 14:05:00,88.23,88.25,88.19,88.19,19500.0,65.5454,65.5602,65.5156,65.5156,19500.0
2009-07-10 14:10:00,88.18,88.18,88.08,88.17,29300.0,65.5082,65.5082,65.4339,65.5008,29300.0
2009-07-10 14:15:00,88.17,88.24,88.11,88.23,12500.0,65.5008,65.5528,65.4562,65.5454,12500.0
2009-07-10 14:20:00,88.22,88.22,88.01,88.02,35000.0,65.5379,65.5379,65.3819,65.3894,35000.0
2009-07-10 14:25:00,88.05,88.06,87.95,88.06,19600.0,65.4116,65.4191,65.3374,65.4191,19600.0
2009-07-10 14:30:00,88.08,88.16,88.01,88.03,61000.0,65.4339,65.4934,65.3819,65.3968,61000.0
2009-07-10 14:35:00,88.04,88.12,88.04,88.11,18700.0,65.4042,65.4636,65.4042,65.4562,18700.0
2009-07-10 14:40:00,88.1,88.18,88.05,88.07,27000.0,65.4488,65.5082,65.4116,65.4265,27000.0
2009-07-10 14:45:00,88.08,88.17,88.02,88.15,42400.0,65.4339,65.5008,65.3894,65.4859,42400.0
2009-07-10 14:50:00,88.19,88.22,88.01,88.05,96700.0,65.5156,65.5379,65.3819,65.4116,96700.0
2009-07-10 14:55:00,88.05,88.14,88.01,88.02,38800.0,65.4116,65.4785,65.3819,65.3894,38800.0
2009-07-10 15:00:00,88.02,88.14,87.98,88.04,100500.0,65.3894,65.4785,65.3596,65.4042,100500.0
2009-07-10 15:05:00,88.03,88.14,87.99,88.0,27100.0,65.3968,65.4785,65.3671,65.3745,27100.0
2009-07-10 15:10:00,88.0,88.14,87.97,88.14,55900.0,65.3745,65.4785,65.3522,65.4785,55900.0
2009-07-10 15:15:00,88.14,88.28,88.14,88.25,23600.0,65.4785,65.5825,65.4785,65.5602,23600.0
2009-07-10 15:20:00,88.26,88.26,88.03,88.08,50200.0,65.5677,65.5677,65.3968,65.4339,50200.0
2009-07-10 15:25:00,88.07,88.12,88.02,88.04,108500.0,65.4265,65.4636,65.3894,65.4042,108500.0
2009-07-10 15:30:00,88.06,88.11,88.05,88.05,37600.0,65.4191,65.4562,65.4116,65.4116,37600.0
2009-07-10 15:35:00,88.06,88.21,87.98,88.14,85400.0,65.4191,65.5305,65.3596,65.4785,85400.0
2009-07-10 15:40:00,88.15,88.24,88.05,88.17,100000.0,65.4859,65.5528,65.4116,65.5008,100000.0
2009-07-10 15:45:00,88.18,88.49,88.18,88.42,122900.0,65.5082,65.7385,65.5082,65.6865,122900.0
2009-07-10 15:50:00,88.4,88.42,88.22,88.27,81200.0,65.6717,65.6865,65.5379,65.5751,81200.0
2009-07-10 15:55:00,88.28,88.37,88.21,88.21,299300.0,65.5825,65.6494,65.5305,65.5305,299300.0
2009-07-13 09:30:00,88.55,88.71,88.52,88.7,102500.0,65.7831,65.902,65.7608,65.8945,102500.0
2009-07-13 09:35:00,88.65,88.87,88.57,88.59,80700.0,65.8574,66.0208,65.7979,65.8128,80700.0
2009-07-13 09:40:00,88.58,88.63,88.41,88.55,35200.0,65.8054,65.8425,65.6791,65.7831,35200.0
2009-07-13 09:45:00,88.59,88.61,88.41,88.53,37200.0,65.8128,65.8277,65.6791,65.7682,37200.0
2009-07-13 09:50:00,88.54,88.54,88.26,88.31,46700.0,65.7757,65.7757,65.5677,65.6048,46700.0
2009-07-13 09:55:00,88.3,88.37,88.25,88.29,18900.0,65.5974,65.6494,65.5602,65.5899,18900.0
2009-07-13 10:00:00,88.29,88.34,87.94,87.96,48400.0,65.5899,65.6271,65.3299,65.3448,48400.0
2009-07-13 10:05:00,87.99,88.08,87.89,87.95,80100.0,65.3671,65.4339,65.2928,65.3374,80100.0
2009-07-13 10:10:00,87.96,88.07,87.92,88.07,59700.0,65.3448,65.4265,65.3151,65.4265,59700.0
2009-07-13 10:15:00,88.07,88.23,88.05,88.21,67300.0,65.4265,65.5454,65.4116,65.5305,67300.0
2009-07-13 10:20:00,88.2,88.22,88.13,88.19,43400.0,65.5231,65.5379,65.4711,65.5156,43400.0
2009-07-13 10:25:00,88.22,88.47,88.21,88.47,66500.0,65.5379,65.7237,65.5305,65.7237,66500.0
2009-07-13 10:30:00,88.52,88.76,88.51,88.66,66900.0,65.7608,65.9391,65.7534,65.8648,66900.0
2009-07-13 10:35:00,88.65,88.8,88.6,88.7,38900.0,65.8574,65.9688,65.8202,65.8945,38900.0
2009-07-13 10:40:00,88.7,88.82,88.64,88.68,39200.0,65.8945,65.9837,65.85,65.8797,39200.0
2009-07-13 10:45:00,88.68,88.77,88.63,88.72,18200.0,65.8797,65.9465,65.8425,65.9094,18200.0
2009-07-13 10:50:00,88.74,88.84,88.7,88.8,30300.0,65.9242,65.9985,65.8945,65.9688,30300.0
2009-07-13 10:55:00,88.8,89.09,88.8,89.09,59300.0,65.9688,66.1843,65.9688,66.1843,59300.0
2009-07-13 11:00:00,89.09,89.15,89.03,89.03,154800.0,66.1843,66.2288,66.1397,66.1397,154800.0
2009-07-13 11:05:00,89.03,89.05,88.98,88.98,9600.0,66.1397,66.1545,66.1025,66.1025,9600.0
2009-07-13 11:10:00,88.99,89.11,88.99,89.02,11600.0,66.11,66.1991,66.11,66.1322,11600.0
2009-07-13 11:15:00,89.02,89.03,88.92,89.01,7300.0,66.1322,66.1397,66.058,66.1248,7300.0
2009-07-13 11:20:00,89.01,89.11,89.01,89.09,12800.0,66.1248,66.1991,66.1248,66.1843,12800.0
2009-07-13 11:25:00,89.09,89.12,89.02,89.12,9000.0,66.1843,66.2065,66.1322,66.2065,9000.0
2009-07-13 11:30:00,89.12,89.62,89.12,89.55,137300.0,66.2065,66.578,66.2065,66.526,137300.0
2009-07-13 11:35:00,89.55,89.72,89.54,89.61,44800.0,66.526,66.6523,66.5186,66.5706,44800.0
2009-07-13 11:40:00,89.62,89.64,89.58,89.64,16100.0,66.578,66.5928,66.5483,66.5928,16100.0
2009-07-13 11:45:00,89.71,89.86,89.71,89.76,46700.0,66.6448,66.7563,66.6448,66.682,46700.0
2009-07-13 11:50:00,89.75,89.84,89.73,89.76,35800.0,66.6746,66.7414,66.6597,66.682,35800.0
2009-07-13 11:55:00,89.74,89.77,89.72,89.72,8600.0,66.6671,66.6894,66.6523,66.6523,8600.0
2009-07-13 12:00:00,89.72,89.8,89.7,89.71,4900.0,66.6523,66.7117,66.6374,66.6448,4900.0
2009-07-13 12:05:00,89.7,89.7,89.63,89.65,11100.0,66.6374,66.6374,66.5854,66.6003,11100.0
2009-07-13 12:10:00,89.65,89.68,89.62,89.68,9400.0,66.6003,66.6226,66.578,66.6226,9400.0
2009-07-13 12:15:00,89.66,89.69,89.65,89.69,5200.0,66.6077,66.63,66.6003,66.63,5200.0
2009-07-13 12:20:00,89.69,89.69,89.6,89.65,12800.0,66.63,66.63,66.5631,66.6003,12800.0
2009-07-13 12:25:00,89.65,89.72,89.62,89.71,11100.0,66.6003,66.6523,66.578,66.6448,11100.0
2009-07-13 12:30:00,89.72,89.76,89.62,89.63,15700.0,66.6523,66.682,66.578,66.5854,15700.0
2009-07-13 12:35:00,89.64,89.69,89.58,89.66,10300.0,66.5928,66.63,66.5483,66.6077,10300.0
2009-07-13 12:40:00,89.69,89.75,89.69,89.75,8600.0,66.63,66.6746,66.63,66.6746,8600.0
2009-07-13 12:45:00,89.77,89.81,89.67,89.76,18500.0,66.6894,66.7191,66.6151,66.682,18500.0
2009-07-13 12:50:00,89.76,89.76,89.66,89.66,19900.0,66.682,66.682,66.6077,66.6077,19900.0
2009-07-13 12:55:00,89.66,89.73,89.66,89.67,17200.0,66.6077,66.6597,66.6077,66.6151,17200.0
2009-07-13 13:00:00,89.65,89.77,89.65,89.77,31100.0,66.6003,66.6894,66.6003,66.6894,31100.0
2009-07-13 13:05:00,89.77,89.9,89.76,89.88,19900.0,66.6894,66.786,66.682,66.7711,19900.0
2009-07-13 13:10:00,89.87,89.89,89.79,89.88,28300.0,66.7637,66.7786,66.7043,66.7711,28300.0
2009-07-13 13:15:00,89.9,89.96,89.86,89.91,13700.0,66.786,66.8306,66.7563,66.7934,13700.0
2009-07-13 13:20:00,89.94,90.03,89.94,89.98,20800.0,66.8157,66.8826,66.8157,66.8454,20800.0
2009-07-13 13:25:00,89.99,90.01,89.95,89.98,36400.0,66.8529,66.8677,66.8231,66.8454,36400.0
2009-07-13 13:30:00,89.98,90.01,89.87,89.9,22400.0,66.8454,66.8677,66.7637,66.786,22400.0
2009-07-13 13:35:00,89.91,89.97,89.89,89.91,12900.0,66.7934,66.838,66.7786,66.7934,12900.0
2009-07-13 13:40:00,89.92,89.92,89.86,89.87,3200.0,66.8009,66.8009,66.7563,66.7637,3200.0
2009-07-13 13:45:00,89.87,89.95,89.87,89.89,14700.0,66.7637,66.8231,66.7637,66.7786,14700.0
2009-07-13 13:50:00,89.88,89.93,89.85,89.93,10300.0,66.7711,66.8083,66.7489,66.8083,10300.0
2009-07-13 13:55:00,89.93,89.94,89.82,89.88,79700.0,66.8083,66.8157,66.7266,66.7711,79700.0
2009-07-13 14:00:00,89.91,89.94,89.82,89.9,23700.0,66.7934,66.8157,66.7266,66.786,23700.0
2009-07-13 14:05:00,89.92,89.95,89.83,89.84,38400.0,66.8009,66.8231,66.734,66.7414,38400.0
2009-07-13 14:10:00,89.83,89.97,89.83,89.9,49600.0,66.734,66.838,66.734,66.786,49600.0
2009-07-13 14:15:00,89.91,89.96,89.89,89.92,21200.0,66.7934,66.8306,66.7786,66.8009,21200.0
2009-07-13 14:20:00,89.94,90.14,89.94,90.08,20000.0,66.8157,66.9643,66.8157,66.9197,20000.0
2009-07-13 14:25:00,90.09,90.09,90.0,90.02,19300.0,66.9271,66.9271,66.8603,66.8751,19300.0
2009-07-13 14:30:00,90.03,90.07,89.99,90.03,35900.0,66.8826,66.9123,66.8529,66.8826,35900.0
2009-07-13 14:35:00,90.04,90.09,90.0,90.01,19700.0,66.89,66.9271,66.8603,66.8677,19700.0
2009-07-13 14:40:00,89.99,90.01,89.92,89.98,78200.0,66.8529,66.8677,66.8009,66.8454,78200.0
2009-07-13 14:45:00,89.99,89.99,89.9,89.96,52500.0,66.8529,66.8529,66.786,66.8306,52500.0
2009-07-13 14:50:00,89.99,90.1,89.95,89.96,22100.0,66.8529,66.9346,66.8231,66.8306,22100.0
2009-07-13 14:55:00,89.94,90.05,89.9,89.98,205700.0,66.8157,66.8974,66.786,66.8454,205700.0
2009-07-13 15:00:00,89.97,90.06,89.96,90.03,11700.0,66.838,66.9049,66.8306,66.8826,11700.0
2009-07-13 15:05:00,90.02,90.1,90.01,90.04,80700.0,66.8751,66.9346,66.8677,66.89,80700.0
2009-07-13 15:10:00,90.04,90.18,90.03,90.04,45900.0,66.89,66.994,66.8826,66.89,45900.0
2009-07-13 15:15:00,90.04,90.06,89.94,90.06,16300.0,66.89,66.9049,66.8157,66.9049,16300.0
2009-07-13 15:20:00,90.04,90.04,89.95,90.02,23900.0,66.89,66.89,66.8231,66.8751,23900.0
2009-07-13 15:25:00,90.03,90.07,89.97,89.97,42500.0,66.8826,66.9123,66.838,66.838,42500.0
2009-07-13 15:30:00,89.97,90.19,89.94,90.1,30900.0,66.838,67.0014,66.8157,66.9346,30900.0
2009-07-13 15:35:00,90.13,90.23,90.05,90.22,33600.0,66.9569,67.0311,66.8974,67.0237,33600.0
2009-07-13 15:40:00,90.2,90.4,90.2,90.35,51400.0,67.0089,67.1574,67.0089,67.1203,51400.0
2009-07-13 15:45:00,90.35,90.38,90.23,90.25,32800.0,67.1203,67.1426,67.0311,67.046,32800.0
2009-07-13 15:50:00,90.26,90.42,90.24,90.37,33100.0,67.0534,67.1723,67.0386,67.1352,33100.0
2009-07-13 15:55:00,90.37,90.44,90.28,90.37,87000.0,67.1352,67.1872,67.0683,67.1352,87000.0
2009-07-14 09:30:00,90.62,90.69,90.42,90.69,76900.0,67.3209,67.3729,67.1723,67.3729,76900.0
2009-07-14 09:35:00,90.68,90.88,90.51,90.67,187800.0,67.3655,67.514,67.2392,67.358,187800.0
2009-07-14 09:40:00,90.7,90.77,90.43,90.43,103300.0,67.3803,67.4323,67.1797,67.1797,103300.0
2009-07-14 09:45:00,90.41,90.47,90.31,90.44,64400.0,67.1649,67.2094,67.0906,67.1872,64400.0
2009-07-14 09:50:00,90.43,90.56,90.25,90.32,78000.0,67.1797,67.2763,67.046,67.098,78000.0
2009-07-14 09:55:00,90.32,90.39,90.21,90.29,142600.0,67.098,67.15,67.0163,67.0757,142600.0
2009-07-14 10:00:00,90.29,90.53,90.26,90.44,33400.0,67.0757,67.254,67.0534,67.1872,33400.0
2009-07-14 10:05:00,90.41,90.68,90.34,90.59,49900.0,67.1649,67.3655,67.1129,67.2986,49900.0
2009-07-14 10:10:00,90.56,90.64,90.47,90.48,42100.0,67.2763,67.3357,67.2094,67.2169,42100.0
2009-07-14 10:15:00,90.47,90.57,90.4,90.47,31400.0,67.2094,67.2837,67.1574,67.2094,31400.0
2009-07-14 10:20:00,90.46,90.46,90.28,90.44,32400.0,67.202,67.202,67.0683,67.1872,32400.0
2009-07-14 10:25:00,90.45,90.49,90.34,90.39,24000.0,67.1946,67.2243,67.1129,67.15,24000.0
2009-07-14 10:30:00,90.46,90.46,90.28,90.28,25700.0,67.202,67.202,67.0683,67.0683,25700.0
2009-07-14 10:35:00,90.24,90.25,90.13,90.16,55300.0,67.0386,67.046,66.9569,66.9791,55300.0
2009-07-14 10:40:00,90.17,90.25,90.08,90.13,36700.0,66.9866,67.046,66.9197,66.9569,36700.0
2009-07-14 10:45:00,90.11,90.19,90.02,90.15,32700.0,66.942,67.0014,66.8751,66.9717,32700.0
2009-07-14 10:50:00,90.17,90.25,90.17,90.22,17100.0,66.9866,67.046,66.9866,67.0237,17100.0
2009-07-14 10:55:00,90.24,90.32,90.2,90.27,28400.0,67.0386,67.098,67.0089,67.0609,28400.0
2009-07-14 11:00:00,90.3,90.32,90.24,90.32,23400.0,67.0832,67.098,67.0386,67.098,23400.0
2009-07-14 11:05:00,90.32,90.45,90.32,90.41,35500.0,67.098,67.1946,67.098,67.1649,35500.0
2009-07-14 11:10:00,90.41,90.46,90.38,90.46,17600.0,67.1649,67.202,67.1426,67.202,17600.0
2009-07-14 11:15:00,90.48,90.62,90.48,90.56,34000.0,67.2169,67.3209,67.2169,67.2763,34000.0
2009-07-14 11:20:00,90.57,90.61,90.53,90.6,18400.0,67.2837,67.3134,67.254,67.306,18400.0
2009-07-14 11:25:00,90.59,90.77,90.56,90.68,47200.0,67.2986,67.4323,67.2763,67.3655,47200.0
2009-07-14 11:30:00,90.68,90.79,90.59,90.78,33700.0,67.3655,67.4472,67.2986,67.4397,33700.0
2009-07-14 11:35:00,90.78,90.82,90.73,90.81,19100.0,67.4397,67.4695,67.4026,67.462,19100.0
2009-07-14 11:40:00,90.82,90.85,90.73,90.76,11600.0,67.4695,67.4917,67.4026,67.4249,11600.0
2009-07-14 11:45:00,90.76,90.83,90.74,90.79,22200.0,67.4249,67.4769,67.41,67.4472,22200.0
2009-07-14 11:50:00,90.79,90.93,90.79,90.93,19900.0,67.4472,67.5512,67.4472,67.5512,19900.0
2009-07-14 11:55:00,90.91,90.93,90.82,90.85,12500.0,67.5363,67.5512,67.4695,67.4917,12500.0
2009-07-14 12:00:00,90.85,90.85,90.76,90.81,11300.0,67.4917,67.4917,67.4249,67.462,11300.0
2009-07-14 12:05:00,90.8,90.9,90.79,90.84,15900.0,67.4546,67.5289,67.4472,67.4843,15900.0
2009-07-14 12:10:00,90.84,90.84,90.74,90.78,11500.0,67.4843,67.4843,67.41,67.4397,11500.0
2009-07-14 12:15:00,90.78,90.78,90.66,90.68,8500.0,67.4397,67.4397,67.3506,67.3655,8500.0
2009-07-14 12:20:00,90.68,90.69,90.48,90.53,40900.0,67.3655,67.3729,67.2169,67.254,40900.0
2009-07-14 12:25:00,90.52,90.56,90.49,90.55,15000.0,67.2466,67.2763,67.2243,67.2689,15000.0
2009-07-14 12:30:00,90.55,90.63,90.54,90.54,10300.0,67.2689,67.3283,67.2614,67.2614,10300.0
2009-07-14 12:35:00,90.56,90.6,90.52,90.6,13900.0,67.2763,67.306,67.2466,67.306,13900.0
2009-07-14 12:40:00,90.62,90.63,90.51,90.53,13100.0,67.3209,67.3283,67.2392,67.254,13100.0
2009-07-14 12:45:00,90.54,90.72,90.51,90.68,34500.0,67.2614,67.3952,67.2392,67.3655,34500.0
2009-07-14 12:50:00,90.7,90.75,90.62,90.62,12000.0,67.3803,67.4175,67.3209,67.3209,12000.0
2009-07-14 12:55:00,90.63,90.66,90.61,90.64,5400.0,67.3283,67.3506,67.3134,67.3357,5400.0
2009-07-14 13:00:00,90.64,90.73,90.64,90.73,7500.0,67.3357,67.4026,67.3357,67.4026,7500.0
2009-07-14 13:05:00,90.73,90.78,90.67,90.67,19400.0,67.4026,67.4397,67.358,67.358,19400.0
2009-07-14 13:10:00,90.68,90.72,90.62,90.65,15900.0,67.3655,67.3952,67.3209,67.3432,15900.0
2009-07-14 13:15:00,90.65,90.66,90.53,90.54,8600.0,67.3432,67.3506,67.254,67.2614,8600.0
2009-07-14 13:20:00,90.55,90.6,90.53,90.57,14500.0,67.2689,67.306,67.254,67.2837,14500.0
2009-07-14 13:25:00,90.58,90.66,90.58,90.64,7100.0,67.2912,67.3506,67.2912,67.3357,7100.0
2009-07-14 13:30:00,90.64,90.67,90.6,90.63,7000.0,67.3357,67.358,67.306,67.3283,7000.0
2009-07-14 13:35:00,90.65,90.73,90.63,90.63,31100.0,67.3432,67.4026,67.3283,67.3283,31100.0
2009-07-14 13:40:00,90.64,90.74,90.61,90.74,19900.0,67.3357,67.41,67.3134,67.41,19900.0
2009-07-14 13:45:00,90.73,90.74,90.68,90.69,13000.0,67.4026,67.41,67.3655,67.3729,13000.0
2009-07-14 13:50:00,90.7,90.73,90.6,90.62,25200.0,67.3803,67.4026,67.306,67.3209,25200.0
2009-07-14 13:55:00,90.6,90.63,90.57,90.63,10000.0,67.306,67.3283,67.2837,67.3283,10000.0
2009-07-14 14:00:00,90.63,90.63,90.4,90.43,78100.0,67.3283,67.3283,67.1574,67.1797,78100.0
2009-07-14 14:05:00,90.43,90.55,90.42,90.54,19300.0,67.1797,67.2689,67.1723,67.2614,19300.0
2009-07-14 14:10:00,90.54,90.66,90.49,90.58,22600.0,67.2614,67.3506,67.2243,67.2912,22600.0
2009-07-14 14:15:00,90.58,90.71,90.58,90.69,41800.0,67.2912,67.3877,67.2912,67.3729,41800.0
2009-07-14 14:20:00,90.69,90.75,90.66,90.67,18900.0,67.3729,67.4175,67.3506,67.358,18900.0
2009-07-14 14:25:00,90.69,90.7,90.58,90.58,46100.0,67.3729,67.3803,67.2912,67.2912,46100.0
2009-07-14 14:30:00,90.57,90.69,90.5,90.69,43300.0,67.2837,67.3729,67.2317,67.3729,43300.0
2009-07-14 14:35:00,90.68,90.81,90.67,90.76,17500.0,67.3655,67.462,67.358,67.4249,17500.0
2009-07-14 14:40:00,90.76,90.87,90.76,90.82,27200.0,67.4249,67.5066,67.4249,67.4695,27200.0
2009-07-14 14:45:00,90.81,90.91,90.74,90.75,52800.0,67.462,67.5363,67.41,67.4175,52800.0
2009-07-14 14:50:00,90.78,90.8,90.69,90.8,41900.0,67.4397,67.4546,67.3729,67.4546,41900.0
2009-07-14 14:55:00,90.8,90.82,90.71,90.8,23700.0,67.4546,67.4695,67.3877,67.4546,23700.0
2009-07-14 15:00:00,90.79,90.88,90.75,90.86,59200.0,67.4472,67.514,67.4175,67.4992,59200.0
2009-07-14 15:05:00,90.86,90.86,90.73,90.76,45400.0,67.4992,67.4992,67.4026,67.4249,45400.0
2009-07-14 15:10:00,90.81,90.9,90.78,90.9,26800.0,67.462,67.5289,67.4397,67.5289,26800.0
2009-07-14 15:15:00,90.86,90.91,90.82,90.84,42700.0,67.4992,67.5363,67.4695,67.4843,42700.0
2009-07-14 15:20:00,90.84,90.89,90.77,90.82,21900.0,67.4843,67.5215,67.4323,67.4695,21900.0
2009-07-14 15:25:00,90.82,90.89,90.77,90.83,51800.0,67.4695,67.5215,67.4323,67.4769,51800.0
2009-07-14 15:30:00,90.82,90.86,90.79,90.82,55000.0,67.4695,67.4992,67.4472,67.4695,55000.0
2009-07-14 15:35:00,90.78,90.9,90.78,90.87,66200.0,67.4397,67.5289,67.4397,67.5066,66200.0
2009-07-14 15:40:00,90.87,90.94,90.71,90.89,72200.0,67.5066,67.5586,67.3877,67.5215,72200.0
2009-07-14 15:45:00,90.91,90.94,90.8,90.82,49100.0,67.5363,67.5586,67.4546,67.4695,49100.0
2009-07-14 15:50:00,90.83,90.92,90.81,90.92,34300.0,67.4769,67.5437,67.462,67.5437,34300.0
2009-07-14 15:55:00,90.92,90.98,90.87,90.97,34000.0,67.5437,67.5883,67.5066,67.5809,34000.0
2009-07-15 09:30:00,92.11,92.16,92.0,92.13,137400.0,68.4278,68.4649,68.3461,68.4426,137400.0
2009-07-15 09:35:00,92.14,92.17,91.99,92.17,39500.0,68.4501,68.4724,68.3386,68.4724,39500.0
2009-07-15 09:40:00,92.16,92.4,92.16,92.39,72100.0,68.4649,68.6432,68.4649,68.6358,72100.0
2009-07-15 09:45:00,92.42,92.42,92.29,92.35,19100.0,68.6581,68.6581,68.5615,68.6061,19100.0
2009-07-15 09:50:00,92.34,92.37,92.23,92.28,49400.0,68.5987,68.6209,68.5169,68.5541,49400.0
2009-07-15 09:55:00,92.28,92.48,92.28,92.4,50600.0,68.5541,68.7027,68.5541,68.6432,50600.0
2009-07-15 10:00:00,92.39,92.51,92.37,92.42,60300.0,68.6358,68.7249,68.6209,68.6581,60300.0
2009-07-15 10:05:00,92.44,92.48,92.38,92.45,19300.0,68.6729,68.7027,68.6284,68.6804,19300.0
2009-07-15 10:10:00,92.46,92.47,92.38,92.46,30000.0,68.6878,68.6952,68.6284,68.6878,30000.0
2009-07-15 10:15:00,92.48,92.51,92.41,92.49,20600.0,68.7027,68.7249,68.6507,68.7101,20600.0
2009-07-15 10:20:00,92.49,92.57,92.44,92.57,10500.0,68.7101,68.7695,68.6729,68.7695,10500.0
2009-07-15 10:25:00,92.58,92.66,92.56,92.62,23500.0,68.7769,68.8364,68.7621,68.8067,23500.0
2009-07-15 10:30:00,92.63,92.68,92.6,92.61,20000.0,68.8141,68.8512,68.7918,68.7992,20000.0
2009-07-15 10:35:00,92.61,92.67,92.6,92.64,17900.0,68.7992,68.8438,68.7918,68.8215,17900.0
2009-07-15 10:40:00,92.62,92.62,92.53,92.58,11700.0,68.8067,68.8067,68.7398,68.7769,11700.0
2009-07-15 10:45:00,92.58,92.63,92.58,92.6,11700.0,68.7769,68.8141,68.7769,68.7918,11700.0
2009-07-15 10:50:00,92.57,92.6,92.51,92.54,24500.0,68.7695,68.7918,68.7249,68.7472,24500.0
2009-07-15 10:55:00,92.54,92.57,92.5,92.51,21600.0,68.7472,68.7695,68.7175,68.7249,21600.0
2009-07-15 11:00:00,92.54,92.62,92.54,92.62,8300.0,68.7472,68.8067,68.7472,68.8067,8300.0
2009-07-15 11:05:00,92.64,92.64,92.61,92.62,22400.0,68.8215,68.8215,68.7992,68.8067,22400.0
2009-07-15 11:10:00,92.63,92.66,92.62,92.62,16100.0,68.8141,68.8364,68.8067,68.8067,16100.0
2009-07-15 11:15:00,92.63,92.8,92.63,92.78,20800.0,68.8141,68.9404,68.8141,68.9255,20800.0
2009-07-15 11:20:00,92.79,92.89,92.79,92.84,31400.0,68.933,69.0072,68.933,68.9701,31400.0
2009-07-15 11:25:00,92.84,92.93,92.83,92.9,20500.0,68.9701,69.037,68.9627,69.0147,20500.0
2009-07-15 11:30:00,92.88,93.03,92.86,92.99,18300.0,68.9998,69.1112,68.985,69.0815,18300.0
2009-07-15 11:35:00,93.0,93.06,92.97,93.02,26400.0,69.089,69.1335,69.0667,69.1038,26400.0
2009-07-15 11:40:00,93.01,93.04,92.92,92.94,54400.0,69.0964,69.1187,69.0295,69.0444,54400.0
2009-07-15 11:45:00,92.94,92.96,92.89,92.91,64400.0,69.0444,69.0592,69.0072,69.0221,64400.0
2009-07-15 11:50:00,92.92,92.97,92.9,92.93,43700.0,69.0295,69.0667,69.0147,69.037,43700.0
2009-07-15 11:55:00,92.93,92.96,92.89,92.9,29100.0,69.037,69.0592,69.0072,69.0147,29100.0
2009-07-15 12:00:00,92.89,92.91,92.82,92.86,19800.0,69.0072,69.0221,68.9552,68.985,19800.0
2009-07-15 12:05:00,92.85,92.88,92.84,92.88,13500.0,68.9775,68.9998,68.9701,68.9998,13500.0
2009-07-15 12:10:00,92.89,92.9,92.84,92.86,20700.0,69.0072,69.0147,68.9701,68.985,20700.0
2009-07-15 12:15:00,92.87,93.0,92.87,92.97,26200.0,68.9924,69.089,68.9924,69.0667,26200.0
2009-07-15 12:20:00,92.96,93.01,92.93,92.99,12300.0,69.0592,69.0964,69.037,69.0815,12300.0
2009-07-15 12:25:00,93.0,93.01,92.94,92.97,11900.0,69.089,69.0964,69.0444,69.0667,11900.0
2009-07-15 12:30:00,92.97,93.07,92.94,93.03,39900.0,69.0667,69.141,69.0444,69.1112,39900.0
2009-07-15 12:35:00,93.03,93.1,93.02,93.05,48400.0,69.1112,69.1632,69.1038,69.1261,48400.0
2009-07-15 12:40:00,93.02,93.04,92.99,93.01,44900.0,69.1038,69.1187,69.0815,69.0964,44900.0
2009-07-15 12:45:00,93.0,93.02,92.99,93.0,9500.0,69.089,69.1038,69.0815,69.089,9500.0
2009-07-15 12:50:00,93.0,93.05,92.97,92.99,41800.0,69.089,69.1261,69.0667,69.0815,41800.0
2009-07-15 12:55:00,92.99,92.99,92.92,92.96,15200.0,69.0815,69.0815,69.0295,69.0592,15200.0
2009-07-15 13:00:00,92.97,92.99,92.97,92.98,3100.0,69.0667,69.0815,69.0667,69.0741,3100.0
2009-07-15 13:05:00,92.99,93.06,92.99,93.01,15000.0,69.0815,69.1335,69.0815,69.0964,15000.0
2009-07-15 13:10:00,93.01,93.04,92.94,92.95,12000.0,69.0964,69.1187,69.0444,69.0518,12000.0
2009-07-15 13:15:00,92.94,92.99,92.93,92.96,20400.0,69.0444,69.0815,69.037,69.0592,20400.0
2009-07-15 13:20:00,92.97,93.06,92.97,93.05,18900.0,69.0667,69.1335,69.0667,69.1261,18900.0
2009-07-15 13:25:00,93.04,93.1,93.03,93.1,20000.0,69.1187,69.1632,69.1112,69.1632,20000.0
2009-07-15 13:30:00,93.1,93.14,93.09,93.09,13500.0,69.1632,69.193,69.1558,69.1558,13500.0
2009-07-15 13:35:00,93.08,93.16,93.08,93.15,8600.0,69.1484,69.2078,69.1484,69.2004,8600.0
2009-07-15 13:40:00,93.16,93.21,93.12,93.18,46300.0,69.2078,69.245,69.1781,69.2227,46300.0
2009-07-15 13:45:00,93.2,93.24,93.17,93.22,28100.0,69.2375,69.2673,69.2153,69.2524,28100.0
2009-07-15 13:50:00,93.21,93.28,93.19,93.22,24600.0,69.245,69.297,69.2301,69.2524,24600.0
2009-07-15 13:55:00,93.21,93.23,93.2,93.2,14000.0,69.245,69.2598,69.2375,69.2375,14000.0
2009-07-15 14:00:00,93.19,93.22,93.08,93.22,46500.0,69.2301,69.2524,69.1484,69.2524,46500.0
2009-07-15 14:05:00,93.22,93.36,93.21,93.24,48400.0,69.2524,69.3564,69.245,69.2673,48400.0
2009-07-15 14:10:00,93.23,93.25,93.17,93.24,20000.0,69.2598,69.2747,69.2153,69.2673,20000.0
2009-07-15 14:15:00,93.24,93.31,93.19,93.23,28800.0,69.2673,69.3193,69.2301,69.2598,28800.0
2009-07-15 14:20:00,93.24,93.4,93.19,93.37,50900.0,69.2673,69.3861,69.2301,69.3638,50900.0
2009-07-15 14:25:00,93.37,93.37,93.24,93.29,35800.0,69.3638,69.3638,69.2673,69.3044,35800.0
2009-07-15 14:30:00,93.31,93.43,93.31,93.33,22100.0,69.3193,69.4084,69.3193,69.3341,22100.0
2009-07-15 14:35:00,93.34,93.37,93.3,93.35,4800.0,69.3415,69.3638,69.3118,69.349,4800.0
2009-07-15 14:40:00,93.34,93.44,93.32,93.35,42800.0,69.3415,69.4158,69.3267,69.349,42800.0
2009-07-15 14:45:00,93.34,93.6,93.34,93.59,150500.0,69.3415,69.5347,69.3415,69.5273,150500.0
2009-07-15 14:50:00,93.57,93.57,93.5,93.51,26200.0,69.5124,69.5124,69.4604,69.4678,26200.0
2009-07-15 14:55:00,93.49,93.68,93.49,93.64,45200.0,69.453,69.5941,69.453,69.5644,45200.0
2009-07-15 15:00:00,93.65,93.67,93.57,93.63,21500.0,69.5718,69.5867,69.5124,69.557,21500.0
2009-07-15 15:05:00,93.62,93.7,93.57,93.69,33500.0,69.5496,69.609,69.5124,69.6016,33500.0
2009-07-15 15:10:00,93.69,93.8,93.61,93.61,73400.0,69.6016,69.6833,69.5421,69.5421,73400.0
2009-07-15 15:15:00,93.6,93.67,93.6,93.66,44500.0,69.5347,69.5867,69.5347,69.5793,44500.0
2009-07-15 15:20:00,93.67,93.69,93.58,93.59,85200.0,69.5867,69.6016,69.5198,69.5273,85200.0
2009-07-15 15:25:00,93.58,93.58,93.44,93.44,47100.0,69.5198,69.5198,69.4158,69.4158,47100.0
2009-07-15 15:30:00,93.44,93.47,93.36,93.47,50400.0,69.4158,69.4381,69.3564,69.4381,50400.0
2009-07-15 15:35:00,93.48,93.55,93.44,93.54,28600.0,69.4455,69.4976,69.4158,69.4901,28600.0
2009-07-15 15:40:00,93.55,93.65,93.52,93.54,62400.0,69.4976,69.5718,69.4753,69.4901,62400.0
2009-07-15 15:45:00,93.54,93.58,93.44,93.56,55600.0,69.4901,69.5198,69.4158,69.505,55600.0
2009-07-15 15:50:00,93.56,93.75,93.56,93.74,98600.0,69.505,69.6461,69.505,69.6387,98600.0
2009-07-15 15:55:00,93.76,93.76,93.59,93.62,105400.0,69.6536,69.6536,69.5273,69.5496,105400.0
2009-07-16 09:30:00,93.3,93.39,93.21,93.39,101400.0,69.3118,69.3787,69.245,69.3787,101400.0
2009-07-16 09:35:00,93.36,93.47,93.27,93.47,39500.0,69.3564,69.4381,69.2895,69.4381,39500.0
2009-07-16 09:40:00,93.47,93.66,93.47,93.66,31200.0,69.4381,69.5793,69.4381,69.5793,31200.0
2009-07-16 09:45:00,93.67,93.7,93.58,93.64,14100.0,69.5867,69.609,69.5198,69.5644,14100.0
2009-07-16 09:50:00,93.7,93.84,93.7,93.77,26600.0,69.609,69.713,69.609,69.661,26600.0
2009-07-16 09:55:00,93.75,93.75,93.61,93.67,15300.0,69.6461,69.6461,69.5421,69.5867,15300.0
2009-07-16 10:00:00,93.65,93.68,93.26,93.3,68200.0,69.5718,69.5941,69.2821,69.3118,68200.0
2009-07-16 10:05:00,93.27,93.34,93.12,93.29,34400.0,69.2895,69.3415,69.1781,69.3044,34400.0
2009-07-16 10:10:00,93.3,93.33,93.19,93.27,12500.0,69.3118,69.3341,69.2301,69.2895,12500.0
2009-07-16 10:15:00,93.32,93.43,93.28,93.3,8600.0,69.3267,69.4084,69.297,69.3118,8600.0
2009-07-16 10:20:00,93.3,93.37,93.24,93.3,17300.0,69.3118,69.3638,69.2673,69.3118,17300.0
2009-07-16 10:25:00,93.33,93.51,93.32,93.47,15400.0,69.3341,69.4678,69.3267,69.4381,15400.0
2009-07-16 10:30:00,93.47,93.62,93.47,93.52,20700.0,69.4381,69.5496,69.4381,69.4753,20700.0
2009-07-16 10:35:00,93.52,93.67,93.52,93.61,13500.0,69.4753,69.5867,69.4753,69.5421,13500.0
2009-07-16 10:40:00,93.57,93.66,93.57,93.59,28900.0,69.5124,69.5793,69.5124,69.5273,28900.0
2009-07-16 10:45:00,93.59,93.69,93.59,93.6,24800.0,69.5273,69.6016,69.5273,69.5347,24800.0
2009-07-16 10:50:00,93.61,93.65,93.51,93.65,20900.0,69.5421,69.5718,69.4678,69.5718,20900.0
2009-07-16 10:55:00,93.64,93.64,93.48,93.48,38200.0,69.5644,69.5644,69.4455,69.4455,38200.0
2009-07-16 11:00:00,93.49,93.58,93.45,93.54,35700.0,69.453,69.5198,69.4233,69.4901,35700.0
2009-07-16 11:05:00,93.55,93.62,93.52,93.52,31600.0,69.4976,69.5496,69.4753,69.4753,31600.0
2009-07-16 11:10:00,93.51,93.51,93.37,93.42,21000.0,69.4678,69.4678,69.3638,69.401,21000.0
2009-07-16 11:15:00,93.42,93.43,93.28,93.34,14200.0,69.401,69.4084,69.297,69.3415,14200.0
2009-07-16 11:20:00,93.33,93.39,93.3,93.37,18400.0,69.3341,69.3787,69.3118,69.3638,18400.0
2009-07-16 11:25:00,93.37,93.38,93.32,93.34,5700.0,69.3638,69.3713,69.3267,69.3415,5700.0
2009-07-16 11:30:00,93.33,93.33,93.24,93.28,29400.0,69.3341,69.3341,69.2673,69.297,29400.0
2009-07-16 11:35:00,93.26,93.39,93.22,93.39,14600.0,69.2821,69.3787,69.2524,69.3787,14600.0
2009-07-16 11:40:00,93.39,93.44,93.36,93.38,8300.0,69.3787,69.4158,69.3564,69.3713,8300.0
2009-07-16 11:45:00,93.37,93.45,93.33,93.38,37700.0,69.3638,69.4233,69.3341,69.3713,37700.0
2009-07-16 11:50:00,93.34,93.39,93.34,93.37,7700.0,69.3415,69.3787,69.3415,69.3638,7700.0
2009-07-16 11:55:00,93.37,93.59,93.37,93.57,21000.0,69.3638,69.5273,69.3638,69.5124,21000.0
2009-07-16 12:00:00,93.58,93.59,93.52,93.59,7100.0,69.5198,69.5273,69.4753,69.5273,7100.0
2009-07-16 12:05:00,93.59,93.59,93.52,93.54,10900.0,69.5273,69.5273,69.4753,69.4901,10900.0
2009-07-16 12:10:00,93.53,93.6,93.53,93.58,6200.0,69.4827,69.5347,69.4827,69.5198,6200.0
2009-07-16 12:15:00,93.58,93.58,93.5,93.55,8300.0,69.5198,69.5198,69.4604,69.4976,8300.0
2009-07-16 12:20:00,93.55,93.58,93.55,93.56,3300.0,69.4976,69.5198,69.4976,69.505,3300.0
2009-07-16 12:25:00,93.57,93.62,93.54,93.62,11400.0,69.5124,69.5496,69.4901,69.5496,11400.0
2009-07-16 12:30:00,93.6,93.65,93.55,93.64,47900.0,69.5347,69.5718,69.4976,69.5644,47900.0
2009-07-16 12:35:00,93.62,93.63,93.51,93.52,24300.0,69.5496,69.557,69.4678,69.4753,24300.0
2009-07-16 12:40:00,93.55,93.59,93.53,93.58,6300.0,69.4976,69.5273,69.4827,69.5198,6300.0
2009-07-16 12:45:00,93.59,93.62,93.56,93.59,7700.0,69.5273,69.5496,69.505,69.5273,7700.0
2009-07-16 12:50:00,93.59,93.65,93.54,93.54,9200.0,69.5273,69.5718,69.4901,69.4901,9200.0
2009-07-16 12:55:00,93.52,93.53,93.46,93.47,18500.0,69.4753,69.4827,69.4307,69.4381,18500.0
2009-07-16 13:00:00,93.47,93.53,93.47,93.5,15500.0,69.4381,69.4827,69.4381,69.4604,15500.0
2009-07-16 13:05:00,93.48,93.48,93.36,93.39,28800.0,69.4455,69.4455,69.3564,69.3787,28800.0
2009-07-16 13:10:00,93.39,93.41,93.35,93.39,12100.0,69.3787,69.3935,69.349,69.3787,12100.0
2009-07-16 13:15:00,93.41,93.46,93.41,93.43,5000.0,69.3935,69.4307,69.3935,69.4084,5000.0
2009-07-16 13:20:00,93.45,93.47,93.43,93.43,7600.0,69.4233,69.4381,69.4084,69.4084,7600.0
2009-07-16 13:25:00,93.43,93.44,93.36,93.41,17600.0,69.4084,69.4158,69.3564,69.3935,17600.0
2009-07-16 13:30:00,93.41,93.46,93.38,93.4,31300.0,69.3935,69.4307,69.3713,69.3861,31300.0
2009-07-16 13:35:00,93.39,93.43,93.38,93.43,7500.0,69.3787,69.4084,69.3713,69.4084,7500.0
2009-07-16 13:40:00,93.42,93.58,93.42,93.56,34600.0,69.401,69.5198,69.401,69.505,34600.0
2009-07-16 13:45:00,93.57,93.66,93.57,93.64,17900.0,69.5124,69.5793,69.5124,69.5644,17900.0
2009-07-16 13:50:00,93.66,93.81,93.63,93.78,10700.0,69.5793,69.6907,69.557,69.6684,10700.0
2009-07-16 13:55:00,93.8,93.83,93.77,93.83,9100.0,69.6833,69.7056,69.661,69.7056,9100.0
2009-07-16 14:00:00,93.84,93.9,93.77,93.77,17500.0,69.713,69.7576,69.661,69.661,17500.0
2009-07-16 14:05:00,93.79,93.87,93.79,93.82,6600.0,69.6758,69.7353,69.6758,69.6981,6600.0
2009-07-16 14:10:00,93.84,93.94,93.78,93.93,45000.0,69.713,69.7873,69.6684,69.7798,45000.0
2009-07-16 14:15:00,93.93,93.98,93.91,93.95,48500.0,69.7798,69.817,69.765,69.7947,48500.0
2009-07-16 14:20:00,93.93,94.06,93.92,94.0,23000.0,69.7798,69.8764,69.7724,69.8319,23000.0
2009-07-16 14:25:00,94.02,94.18,94.02,94.13,95900.0,69.8467,69.9656,69.8467,69.9284,95900.0
2009-07-16 14:30:00,94.13,94.15,94.08,94.14,50400.0,69.9284,69.9433,69.8913,69.9359,50400.0
2009-07-16 14:35:00,94.11,94.28,94.11,94.27,38300.0,69.9136,70.0399,69.9136,70.0324,38300.0
2009-07-16 14:40:00,94.29,94.3,94.18,94.26,232900.0,70.0473,70.0547,69.9656,70.025,232900.0
2009-07-16 14:45:00,94.26,94.41,94.22,94.35,59000.0,70.025,70.1364,69.9953,70.0919,59000.0
2009-07-16 14:50:00,94.37,94.49,94.32,94.44,41500.0,70.1067,70.1959,70.0696,70.1587,41500.0
2009-07-16 14:55:00,94.44,94.45,94.34,94.36,45500.0,70.1587,70.1662,70.0844,70.0993,45500.0
2009-07-16 15:00:00,94.36,94.37,94.31,94.36,41400.0,70.0993,70.1067,70.0621,70.0993,41400.0
2009-07-16 15:05:00,94.34,94.34,94.19,94.25,51500.0,70.0844,70.0844,69.973,70.0176,51500.0
2009-07-16 15:10:00,94.25,94.39,94.25,94.37,35100.0,70.0176,70.1216,70.0176,70.1067,35100.0
2009-07-16 15:15:00,94.38,94.41,94.33,94.34,24600.0,70.1142,70.1364,70.077,70.0844,24600.0
2009-07-16 15:20:00,94.35,94.43,94.29,94.39,37700.0,70.0919,70.1513,70.0473,70.1216,37700.0
2009-07-16 15:25:00,94.38,94.51,94.36,94.47,29700.0,70.1142,70.2107,70.0993,70.181,29700.0
2009-07-16 15:30:00,94.48,94.51,94.41,94.47,15700.0,70.1884,70.2107,70.1364,70.181,15700.0
2009-07-16 15:35:00,94.46,94.51,94.44,94.46,28700.0,70.1736,70.2107,70.1587,70.1736,28700.0
2009-07-16 15:40:00,94.47,94.75,94.47,94.68,108700.0,70.181,70.389,70.181,70.337,108700.0
2009-07-16 15:45:00,94.68,94.8,94.66,94.7,66200.0,70.337,70.4262,70.3222,70.3519,66200.0
2009-07-16 15:50:00,94.7,94.74,94.45,94.47,45500.0,70.3519,70.3816,70.1662,70.181,45500.0
2009-07-16 15:55:00,94.47,94.48,94.38,94.45,45300.0,70.181,70.1884,70.1142,70.1662,45300.0
2009-07-17 09:30:00,94.36,94.37,94.14,94.17,111800.0,70.0993,70.1067,69.9359,69.9581,111800.0
2009-07-17 09:35:00,94.2,94.28,93.98,93.98,38900.0,69.9804,70.0399,69.817,69.817,38900.0
2009-07-17 09:40:00,93.97,94.2,93.97,94.16,35400.0,69.8096,69.9804,69.8096,69.9507,35400.0
2009-07-17 09:45:00,94.17,94.25,94.01,94.03,51100.0,69.9581,70.0176,69.8393,69.8541,51100.0
2009-07-17 09:50:00,94.04,94.04,93.85,94.0,46500.0,69.8616,69.8616,69.7204,69.8319,46500.0
2009-07-17 09:55:00,94.0,94.18,93.98,94.13,34600.0,69.8319,69.9656,69.817,69.9284,34600.0
2009-07-17 10:00:00,94.11,94.15,93.96,94.05,35100.0,69.9136,69.9433,69.8021,69.869,35100.0
2009-07-17 10:05:00,94.05,94.2,94.04,94.15,48100.0,69.869,69.9804,69.8616,69.9433,48100.0
2009-07-17 10:10:00,94.14,94.21,94.1,94.12,28600.0,69.9359,69.9879,69.9061,69.921,28600.0
2009-07-17 10:15:00,94.11,94.19,94.01,94.15,28000.0,69.9136,69.973,69.8393,69.9433,28000.0
2009-07-17 10:20:00,94.15,94.36,94.14,94.35,67700.0,69.9433,70.0993,69.9359,70.0919,67700.0
2009-07-17 10:25:00,94.36,94.37,94.29,94.34,132300.0,70.0993,70.1067,70.0473,70.0844,132300.0
2009-07-17 10:30:00,94.36,94.43,94.29,94.42,26600.0,70.0993,70.1513,70.0473,70.1439,26600.0
2009-07-17 10:35:00,94.42,94.45,94.33,94.33,31100.0,70.1439,70.1662,70.077,70.077,31100.0
2009-07-17 10:40:00,94.34,94.36,94.27,94.28,28800.0,70.0844,70.0993,70.0324,70.0399,28800.0
2009-07-17 10:45:00,94.29,94.35,94.17,94.17,19300.0,70.0473,70.0919,69.9581,69.9581,19300.0
2009-07-17 10:50:00,94.19,94.21,94.06,94.08,32600.0,69.973,69.9879,69.8764,69.8913,32600.0
2009-07-17 10:55:00,94.08,94.16,94.07,94.09,13400.0,69.8913,69.9507,69.8839,69.8987,13400.0
2009-07-17 11:00:00,94.08,94.11,94.02,94.07,19600.0,69.8913,69.9136,69.8467,69.8839,19600.0
2009-07-17 11:05:00,94.07,94.09,94.01,94.05,20200.0,69.8839,69.8987,69.8393,69.869,20200.0
2009-07-17 11:10:00,94.04,94.05,93.97,94.04,15900.0,69.8616,69.869,69.8096,69.8616,15900.0
2009-07-17 11:15:00,94.03,94.07,93.95,93.98,19100.0,69.8541,69.8839,69.7947,69.817,19100.0
2009-07-17 11:20:00,93.97,94.15,93.96,94.15,24400.0,69.8096,69.9433,69.8021,69.9433,24400.0
2009-07-17 11:25:00,94.14,94.18,94.07,94.15,27100.0,69.9359,69.9656,69.8839,69.9433,27100.0
2009-07-17 11:30:00,94.13,94.13,93.97,94.0,37700.0,69.9284,69.9284,69.8096,69.8319,37700.0
2009-07-17 11:35:00,94.0,94.04,93.99,94.02,8500.0,69.8319,69.8616,69.8244,69.8467,8500.0
2009-07-17 11:40:00,94.02,94.06,94.01,94.04,12500.0,69.8467,69.8764,69.8393,69.8616,12500.0
2009-07-17 11:45:00,94.03,94.1,93.94,94.1,25900.0,69.8541,69.9061,69.7873,69.9061,25900.0
2009-07-17 11:50:00,94.11,94.11,94.0,94.0,9700.0,69.9136,69.9136,69.8319,69.8319,9700.0
2009-07-17 11:55:00,94.0,94.02,93.96,94.0,22600.0,69.8319,69.8467,69.8021,69.8319,22600.0
2009-07-17 12:00:00,94.0,94.13,94.0,94.13,12300.0,69.8319,69.9284,69.8319,69.9284,12300.0
2009-07-17 12:05:00,94.12,94.25,94.12,94.2,26500.0,69.921,70.0176,69.921,69.9804,26500.0
2009-07-17 12:10:00,94.21,94.22,94.16,94.2,6200.0,69.9879,69.9953,69.9507,69.9804,6200.0
2009-07-17 12:15:00,94.21,94.28,94.21,94.26,8600.0,69.9879,70.0399,69.9879,70.025,8600.0
2009-07-17 12:20:00,94.25,94.33,94.23,94.25,37700.0,70.0176,70.077,70.0027,70.0176,37700.0
2009-07-17 12:25:00,94.23,94.28,94.12,94.16,63200.0,70.0027,70.0399,69.921,69.9507,63200.0
2009-07-17 12:30:00,94.15,94.17,94.1,94.15,24300.0,69.9433,69.9581,69.9061,69.9433,24300.0
2009-07-17 12:35:00,94.14,94.23,94.14,94.22,12500.0,69.9359,70.0027,69.9359,69.9953,12500.0
2009-07-17 12:40:00,94.24,94.3,94.23,94.23,12100.0,70.0101,70.0547,70.0027,70.0027,12100.0
2009-07-17 12:45:00,94.23,94.28,94.2,94.25,34400.0,70.0027,70.0399,69.9804,70.0176,34400.0
2009-07-17 12:50:00,94.27,94.29,94.14,94.17,35200.0,70.0324,70.0473,69.9359,69.9581,35200.0
2009-07-17 12:55:00,94.15,94.24,94.14,94.19,16600.0,69.9433,70.0101,69.9359,69.973,16600.0
2009-07-17 13:00:00,94.21,94.24,94.17,94.21,24300.0,69.9879,70.0101,69.9581,69.9879,24300.0
2009-07-17 13:05:00,94.19,94.23,94.19,94.2,11600.0,69.973,70.0027,69.973,69.9804,11600.0
2009-07-17 13:10:00,94.19,94.19,94.14,94.15,12700.0,69.973,69.973,69.9359,69.9433,12700.0
2009-07-17 13:15:00,94.14,94.21,94.14,94.21,9600.0,69.9359,69.9879,69.9359,69.9879,9600.0
2009-07-17 13:20:00,94.23,94.35,94.22,94.31,50700.0,70.0027,70.0919,69.9953,70.0621,50700.0
2009-07-17 13:25:00,94.3,94.32,94.29,94.32,6600.0,70.0547,70.0696,70.0473,70.0696,6600.0
2009-07-17 13:30:00,94.33,94.45,94.32,94.45,22400.0,70.077,70.1662,70.0696,70.1662,22400.0
2009-07-17 13:35:00,94.45,94.58,94.44,94.52,46000.0,70.1662,70.2627,70.1587,70.2182,46000.0
2009-07-17 13:40:00,94.52,94.61,94.5,94.6,10800.0,70.2182,70.285,70.2033,70.2776,10800.0
2009-07-17 13:45:00,94.59,94.59,94.5,94.54,8800.0,70.2702,70.2702,70.2033,70.233,8800.0
2009-07-17 13:50:00,94.54,94.58,94.5,94.53,21300.0,70.233,70.2627,70.2033,70.2256,21300.0
2009-07-17 13:55:00,94.51,94.53,94.43,94.43,21900.0,70.2107,70.2256,70.1513,70.1513,21900.0
2009-07-17 14:00:00,94.44,94.46,94.4,94.44,12800.0,70.1587,70.1736,70.129,70.1587,12800.0
2009-07-17 14:05:00,94.45,94.46,94.39,94.39,7300.0,70.1662,70.1736,70.1216,70.1216,7300.0
2009-07-17 14:10:00,94.39,94.4,94.31,94.38,28900.0,70.1216,70.129,70.0621,70.1142,28900.0
2009-07-17 14:15:00,94.36,94.36,94.29,94.3,23900.0,70.0993,70.0993,70.0473,70.0547,23900.0
2009-07-17 14:20:00,94.31,94.36,94.29,94.35,11500.0,70.0621,70.0993,70.0473,70.0919,11500.0
2009-07-17 14:25:00,94.37,94.41,94.35,94.4,21400.0,70.1067,70.1364,70.0919,70.129,21400.0
2009-07-17 14:30:00,94.39,94.41,94.34,94.4,17900.0,70.1216,70.1364,70.0844,70.129,17900.0
2009-07-17 14:35:00,94.4,94.41,94.35,94.37,9700.0,70.129,70.1364,70.0919,70.1067,9700.0
2009-07-17 14:40:00,94.36,94.45,94.36,94.44,18300.0,70.0993,70.1662,70.0993,70.1587,18300.0
2009-07-17 14:45:00,94.42,94.46,94.32,94.36,68400.0,70.1439,70.1736,70.0696,70.0993,68400.0
2009-07-17 14:50:00,94.35,94.41,94.33,94.34,92200.0,70.0919,70.1364,70.077,70.0844,92200.0
2009-07-17 14:55:00,94.33,94.38,94.29,94.37,73300.0,70.077,70.1142,70.0473,70.1067,73300.0
2009-07-17 15:00:00,94.36,94.4,94.34,94.34,19100.0,70.0993,70.129,70.0844,70.0844,19100.0
2009-07-17 15:05:00,94.31,94.35,94.29,94.31,24600.0,70.0621,70.0919,70.0473,70.0621,24600.0
2009-07-17 15:10:00,94.3,94.3,94.2,94.24,22200.0,70.0547,70.0547,69.9804,70.0101,22200.0
2009-07-17 15:15:00,94.24,94.3,94.22,94.24,28000.0,70.0101,70.0547,69.9953,70.0101,28000.0
2009-07-17 15:20:00,94.25,94.3,94.23,94.23,94500.0,70.0176,70.0547,70.0027,70.0027,94500.0
2009-07-17 15:25:00,94.24,94.27,94.23,94.25,15000.0,70.0101,70.0324,70.0027,70.0176,15000.0
2009-07-17 15:30:00,94.24,94.24,94.04,94.09,84400.0,70.0101,70.0101,69.8616,69.8987,84400.0
2009-07-17 15:35:00,94.12,94.15,94.06,94.08,89000.0,69.921,69.9433,69.8764,69.8913,89000.0
2009-07-17 15:40:00,94.07,94.25,94.07,94.22,77900.0,69.8839,70.0176,69.8839,69.9953,77900.0
2009-07-17 15:45:00,94.25,94.26,94.17,94.24,23200.0,70.0176,70.025,69.9581,70.0101,23200.0
2009-07-17 15:50:00,94.25,94.43,94.24,94.4,48100.0,70.0176,70.1513,70.0101,70.129,48100.0
2009-07-17 15:55:00,94.39,94.46,94.33,94.44,101900.0,70.1216,70.1736,70.077,70.1587,101900.0
2009-07-20 09:30:00,94.98,95.06,94.95,95.04,104100.0,70.5599,70.6193,70.5376,70.6045,104100.0
2009-07-20 09:35:00,95.07,95.27,95.07,95.24,60800.0,70.6267,70.7753,70.6267,70.753,60800.0
2009-07-20 09:40:00,95.27,95.3,94.9,94.94,54100.0,70.7753,70.7976,70.5005,70.5302,54100.0
2009-07-20 09:45:00,94.94,95.08,94.92,95.04,98500.0,70.5302,70.6342,70.5153,70.6045,98500.0
2009-07-20 09:50:00,95.02,95.11,94.95,94.98,67000.0,70.5896,70.6565,70.5376,70.5599,67000.0
2009-07-20 09:55:00,95.04,95.07,94.98,95.07,27900.0,70.6045,70.6267,70.5599,70.6267,27900.0
2009-07-20 10:00:00,95.07,95.29,95.06,95.27,143500.0,70.6267,70.7902,70.6193,70.7753,143500.0
2009-07-20 10:05:00,95.28,95.28,94.92,94.92,41300.0,70.7828,70.7828,70.5153,70.5153,41300.0
2009-07-20 10:10:00,94.91,94.93,94.76,94.85,76200.0,70.5079,70.5227,70.3965,70.4633,76200.0
2009-07-20 10:15:00,94.85,95.0,94.85,94.94,43300.0,70.4633,70.5747,70.4633,70.5302,43300.0
2009-07-20 10:20:00,94.95,94.95,94.76,94.89,47200.0,70.5376,70.5376,70.3965,70.493,47200.0
2009-07-20 10:25:00,94.9,94.9,94.79,94.83,79100.0,70.5005,70.5005,70.4187,70.4485,79100.0
2009-07-20 10:30:00,94.83,94.86,94.56,94.56,42000.0,70.4485,70.4707,70.2479,70.2479,42000.0
2009-07-20 10:35:00,94.57,94.67,94.56,94.59,36900.0,70.2553,70.3296,70.2479,70.2702,36900.0
2009-07-20 10:40:00,94.59,94.67,94.54,94.65,36400.0,70.2702,70.3296,70.233,70.3147,36400.0
2009-07-20 10:45:00,94.65,94.65,94.48,94.52,28900.0,70.3147,70.3147,70.1884,70.2182,28900.0
2009-07-20 10:50:00,94.5,94.58,94.5,94.57,34900.0,70.2033,70.2627,70.2033,70.2553,34900.0
2009-07-20 10:55:00,94.56,94.72,94.56,94.66,27000.0,70.2479,70.3667,70.2479,70.3222,27000.0
2009-07-20 11:00:00,94.66,94.74,94.63,94.69,9500.0,70.3222,70.3816,70.2999,70.3444,9500.0
2009-07-20 11:05:00,94.69,94.69,94.61,94.64,12400.0,70.3444,70.3444,70.285,70.3073,12400.0
2009-07-20 11:10:00,94.64,94.75,94.63,94.75,28300.0,70.3073,70.389,70.2999,70.389,28300.0
2009-07-20 11:15:00,94.76,94.82,94.75,94.78,14200.0,70.3965,70.441,70.389,70.4113,14200.0
2009-07-20 11:20:00,94.77,94.81,94.74,94.79,24200.0,70.4039,70.4336,70.3816,70.4187,24200.0
2009-07-20 11:25:00,94.78,94.9,94.77,94.89,19600.0,70.4113,70.5005,70.4039,70.493,19600.0
2009-07-20 11:30:00,94.91,94.98,94.87,94.93,23400.0,70.5079,70.5599,70.4782,70.5227,23400.0
2009-07-20 11:35:00,94.92,94.94,94.88,94.89,22500.0,70.5153,70.5302,70.4856,70.493,22500.0
2009-07-20 11:40:00,94.89,94.95,94.86,94.95,24400.0,70.493,70.5376,70.4707,70.5376,24400.0
2009-07-20 11:45:00,94.94,94.95,94.86,94.87,9200.0,70.5302,70.5376,70.4707,70.4782,9200.0
2009-07-20 11:50:00,94.87,94.89,94.82,94.87,6800.0,70.4782,70.493,70.441,70.4782,6800.0
2009-07-20 11:55:00,94.89,94.9,94.83,94.88,9000.0,70.493,70.5005,70.4485,70.4856,9000.0
2009-07-20 12:00:00,94.86,94.97,94.86,94.93,9200.0,70.4707,70.5525,70.4707,70.5227,9200.0
2009-07-20 12:05:00,94.94,95.06,94.94,95.01,314400.0,70.5302,70.6193,70.5302,70.5822,314400.0
2009-07-20 12:10:00,95.01,95.04,95.01,95.03,8200.0,70.5822,70.6045,70.5822,70.597,8200.0
2009-07-20 12:15:00,95.01,95.07,95.01,95.06,7000.0,70.5822,70.6267,70.5822,70.6193,7000.0
2009-07-20 12:20:00,95.07,95.1,95.04,95.04,18900.0,70.6267,70.649,70.6045,70.6045,18900.0
2009-07-20 12:25:00,95.05,95.07,95.02,95.06,14700.0,70.6119,70.6267,70.5896,70.6193,14700.0
2009-07-20 12:30:00,95.1,95.15,95.1,95.11,11800.0,70.649,70.6862,70.649,70.6565,11800.0
2009-07-20 12:35:00,95.08,95.15,95.08,95.15,5500.0,70.6342,70.6862,70.6342,70.6862,5500.0
2009-07-20 12:40:00,95.15,95.18,95.13,95.17,7800.0,70.6862,70.7085,70.6713,70.701,7800.0
2009-07-20 12:45:00,95.17,95.18,95.1,95.1,9100.0,70.701,70.7085,70.649,70.649,9100.0
2009-07-20 12:50:00,95.08,95.12,95.06,95.08,12900.0,70.6342,70.6639,70.6193,70.6342,12900.0
2009-07-20 12:55:00,95.09,95.11,95.05,95.05,4900.0,70.6416,70.6565,70.6119,70.6119,4900.0
2009-07-20 13:00:00,95.05,95.1,95.04,95.06,120200.0,70.6119,70.649,70.6045,70.6193,120200.0
2009-07-20 13:05:00,95.06,95.09,95.04,95.05,24100.0,70.6193,70.6416,70.6045,70.6119,24100.0
2009-07-20 13:10:00,95.06,95.06,94.92,94.94,7500.0,70.6193,70.6193,70.5153,70.5302,7500.0
2009-07-20 13:15:00,94.92,94.94,94.86,94.93,14300.0,70.5153,70.5302,70.4707,70.5227,14300.0
2009-07-20 13:20:00,94.9,94.94,94.87,94.93,20100.0,70.5005,70.5302,70.4782,70.5227,20100.0
2009-07-20 13:25:00,94.93,94.93,94.85,94.88,12800.0,70.5227,70.5227,70.4633,70.4856,12800.0
2009-07-20 13:30:00,94.87,94.9,94.78,94.86,31400.0,70.4782,70.5005,70.4113,70.4707,31400.0
2009-07-20 13:35:00,94.85,94.98,94.82,94.83,94800.0,70.4633,70.5599,70.441,70.4485,94800.0
2009-07-20 13:40:00,94.84,94.93,94.84,94.9,33300.0,70.4559,70.5227,70.4559,70.5005,33300.0
2009-07-20 13:45:00,94.87,95.04,94.87,95.02,30100.0,70.4782,70.6045,70.4782,70.5896,30100.0
2009-07-20 13:50:00,95.01,95.05,94.94,95.0,34100.0,70.5822,70.6119,70.5302,70.5747,34100.0
2009-07-20 13:55:00,95.0,95.06,94.99,95.04,50800.0,70.5747,70.6193,70.5673,70.6045,50800.0
2009-07-20 14:00:00,95.03,95.05,94.94,94.99,34500.0,70.597,70.6119,70.5302,70.5673,34500.0
2009-07-20 14:05:00,94.99,95.1,94.99,95.05,39900.0,70.5673,70.649,70.5673,70.6119,39900.0
2009-07-20 14:10:00,95.06,95.16,95.04,95.12,12500.0,70.6193,70.6936,70.6045,70.6639,12500.0
2009-07-20 14:15:00,95.11,95.25,95.09,95.19,32000.0,70.6565,70.7605,70.6416,70.7159,32000.0
2009-07-20 14:20:00,95.21,95.22,95.02,95.03,20200.0,70.7308,70.7382,70.5896,70.597,20200.0
2009-07-20 14:25:00,95.02,95.03,94.91,94.99,64200.0,70.5896,70.597,70.5079,70.5673,64200.0
2009-07-20 14:30:00,95.01,95.11,94.99,95.07,59900.0,70.5822,70.6565,70.5673,70.6267,59900.0
2009-07-20 14:35:00,95.05,95.15,95.03,95.03,66900.0,70.6119,70.6862,70.597,70.597,66900.0
2009-07-20 14:40:00,95.01,95.1,94.95,95.05,69900.0,70.5822,70.649,70.5376,70.6119,69900.0
2009-07-20 14:45:00,95.05,95.14,95.01,95.11,85700.0,70.6119,70.6787,70.5822,70.6565,85700.0
2009-07-20 14:50:00,95.11,95.14,95.04,95.07,20900.0,70.6565,70.6787,70.6045,70.6267,20900.0
2009-07-20 14:55:00,95.09,95.12,95.03,95.03,31800.0,70.6416,70.6639,70.597,70.597,31800.0
2009-07-20 15:00:00,95.05,95.29,95.04,95.26,79400.0,70.6119,70.7902,70.6045,70.7679,79400.0
2009-07-20 15:05:00,95.28,95.46,95.26,95.43,34800.0,70.7828,70.9165,70.7679,70.8942,34800.0
2009-07-20 15:10:00,95.44,95.5,95.39,95.42,23500.0,70.9016,70.9462,70.8645,70.8868,23500.0
2009-07-20 15:15:00,95.43,95.43,95.37,95.38,8900.0,70.8942,70.8942,70.8496,70.857,8900.0
2009-07-20 15:20:00,95.38,95.44,95.36,95.44,19000.0,70.857,70.9016,70.8422,70.9016,19000.0
2009-07-20 15:25:00,95.44,95.47,95.38,95.39,30400.0,70.9016,70.9239,70.857,70.8645,30400.0
2009-07-20 15:30:00,95.4,95.4,95.25,95.36,23500.0,70.8719,70.8719,70.7605,70.8422,23500.0
2009-07-20 15:35:00,95.36,95.43,95.29,95.42,35700.0,70.8422,70.8942,70.7902,70.8868,35700.0
2009-07-20 15:40:00,95.42,95.51,95.33,95.38,85500.0,70.8868,70.9536,70.8199,70.857,85500.0
2009-07-20 15:45:00,95.37,95.42,95.34,95.38,42100.0,70.8496,70.8868,70.8273,70.857,42100.0
2009-07-20 15:50:00,95.39,95.59,95.39,95.52,126600.0,70.8645,71.0131,70.8645,70.961,126600.0
2009-07-20 15:55:00,95.52,95.52,95.36,95.41,205300.0,70.961,70.961,70.8422,70.8793,205300.0
2009-07-21 09:30:00,96.16,96.21,96.03,96.03,61200.0,71.4365,71.4736,71.3399,71.3399,61200.0
2009-07-21 09:35:00,96.0,96.03,95.91,96.02,63700.0,71.3176,71.3399,71.2508,71.3325,63700.0
2009-07-21 09:40:00,96.04,96.04,95.64,95.66,64800.0,71.3474,71.3474,71.0502,71.0651,64800.0
2009-07-21 09:45:00,95.64,95.66,95.54,95.63,69000.0,71.0502,71.0651,70.9759,71.0428,69000.0
2009-07-21 09:50:00,95.64,95.71,95.5,95.62,64300.0,71.0502,71.1022,70.9462,71.0353,64300.0
2009-07-21 09:55:00,95.65,95.8,95.61,95.74,46600.0,71.0576,71.1691,71.0279,71.1245,46600.0
2009-07-21 10:00:00,95.7,95.85,95.39,95.47,368400.0,71.0948,71.2062,70.8645,70.9239,368400.0
2009-07-21 10:05:00,95.48,95.5,95.39,95.42,106500.0,70.9313,70.9462,70.8645,70.8868,106500.0
2009-07-21 10:10:00,95.39,95.44,95.24,95.41,128600.0,70.8645,70.9016,70.753,70.8793,128600.0
2009-07-21 10:15:00,95.4,95.52,95.36,95.52,45000.0,70.8719,70.961,70.8422,70.961,45000.0
2009-07-21 10:20:00,95.56,95.63,95.54,95.58,45900.0,70.9908,71.0428,70.9759,71.0056,45900.0
2009-07-21 10:25:00,95.61,95.63,95.5,95.59,33500.0,71.0279,71.0428,70.9462,71.0131,33500.0
2009-07-21 10:30:00,95.63,95.82,95.61,95.82,28800.0,71.0428,71.1839,71.0279,71.1839,28800.0
2009-07-21 10:35:00,95.81,95.91,95.72,95.84,75200.0,71.1765,71.2508,71.1096,71.1988,75200.0
2009-07-21 10:40:00,95.84,95.86,95.68,95.73,21100.0,71.1988,71.2136,71.0799,71.1171,21100.0
2009-07-21 10:45:00,95.7,95.7,95.61,95.64,21300.0,71.0948,71.0948,71.0279,71.0502,21300.0
2009-07-21 10:50:00,95.64,95.64,95.53,95.62,20500.0,71.0502,71.0502,70.9685,71.0353,20500.0
2009-07-21 10:55:00,95.62,95.72,95.58,95.71,36800.0,71.0353,71.1096,71.0056,71.1022,36800.0
2009-07-21 11:00:00,95.72,95.76,95.63,95.64,83500.0,71.1096,71.1393,71.0428,71.0502,83500.0
2009-07-21 11:05:00,95.64,95.71,95.55,95.71,40600.0,71.0502,71.1022,70.9833,71.1022,40600.0
2009-07-21 11:10:00,95.71,95.72,95.43,95.5,34500.0,71.1022,71.1096,70.8942,70.9462,34500.0
2009-07-21 11:15:00,95.51,95.64,95.49,95.59,40300.0,70.9536,71.0502,70.9388,71.0131,40300.0
2009-07-21 11:20:00,95.6,95.68,95.53,95.53,22600.0,71.0205,71.0799,70.9685,70.9685,22600.0
2009-07-21 11:25:00,95.57,95.59,95.53,95.53,25400.0,70.9982,71.0131,70.9685,70.9685,25400.0
2009-07-21 11:30:00,95.56,95.58,95.38,95.5,34400.0,70.9908,71.0056,70.857,70.9462,34400.0
2009-07-21 11:35:00,95.51,95.57,95.5,95.53,47700.0,70.9536,70.9982,70.9462,70.9685,47700.0
2009-07-21 11:40:00,95.53,95.55,95.33,95.33,28700.0,70.9685,70.9833,70.8199,70.8199,28700.0
2009-07-21 11:45:00,95.32,95.34,95.18,95.2,16300.0,70.8125,70.8273,70.7085,70.7233,16300.0
2009-07-21 11:50:00,95.21,95.27,95.17,95.18,37800.0,70.7308,70.7753,70.701,70.7085,37800.0
2009-07-21 11:55:00,95.18,95.18,94.9,94.95,56600.0,70.7085,70.7085,70.5005,70.5376,56600.0
2009-07-21 12:00:00,94.94,95.07,94.92,95.07,52000.0,70.5302,70.6267,70.5153,70.6267,52000.0
2009-07-21 12:05:00,95.03,95.07,95.0,95.07,35300.0,70.597,70.6267,70.5747,70.6267,35300.0
2009-07-21 12:10:00,95.07,95.13,95.05,95.13,23700.0,70.6267,70.6713,70.6119,70.6713,23700.0
2009-07-21 12:15:00,95.12,95.15,95.05,95.1,10800.0,70.6639,70.6862,70.6119,70.649,10800.0
2009-07-21 12:20:00,95.09,95.09,94.95,94.95,15200.0,70.6416,70.6416,70.5376,70.5376,15200.0
2009-07-21 12:25:00,94.96,95.12,94.96,95.09,42300.0,70.545,70.6639,70.545,70.6416,42300.0
2009-07-21 12:30:00,95.1,95.12,94.98,94.99,37400.0,70.649,70.6639,70.5599,70.5673,37400.0
2009-07-21 12:35:00,94.98,95.15,94.93,95.14,62500.0,70.5599,70.6862,70.5227,70.6787,62500.0
2009-07-21 12:40:00,95.11,95.11,95.03,95.03,11800.0,70.6565,70.6565,70.597,70.597,11800.0
2009-07-21 12:45:00,95.01,95.09,95.0,95.0,19700.0,70.5822,70.6416,70.5747,70.5747,19700.0
2009-07-21 12:50:00,95.0,95.04,94.92,94.93,28900.0,70.5747,70.6045,70.5153,70.5227,28900.0
2009-07-21 12:55:00,94.93,94.96,94.85,94.95,13200.0,70.5227,70.545,70.4633,70.5376,13200.0
2009-07-21 13:00:00,94.94,94.95,94.85,94.88,26500.0,70.5302,70.5376,70.4633,70.4856,26500.0
2009-07-21 13:05:00,94.87,94.87,94.72,94.78,32600.0,70.4782,70.4782,70.3667,70.4113,32600.0
2009-07-21 13:10:00,94.8,94.85,94.76,94.85,17700.0,70.4262,70.4633,70.3965,70.4633,17700.0
2009-07-21 13:15:00,94.84,94.97,94.83,94.96,31700.0,70.4559,70.5525,70.4485,70.545,31700.0
2009-07-21 13:20:00,94.96,94.97,94.9,94.97,23700.0,70.545,70.5525,70.5005,70.5525,23700.0
2009-07-21 13:25:00,94.98,95.05,94.98,95.02,20300.0,70.5599,70.6119,70.5599,70.5896,20300.0
2009-07-21 13:30:00,95.06,95.08,95.0,95.03,19800.0,70.6193,70.6342,70.5747,70.597,19800.0
2009-07-21 13:35:00,95.04,95.06,94.96,94.99,39300.0,70.6045,70.6193,70.545,70.5673,39300.0
2009-07-21 13:40:00,95.0,95.06,94.99,95.02,28300.0,70.5747,70.6193,70.5673,70.5896,28300.0
2009-07-21 13:45:00,95.03,95.14,95.01,95.08,77600.0,70.597,70.6787,70.5822,70.6342,77600.0
2009-07-21 13:50:00,95.08,95.09,94.98,94.98,33900.0,70.6342,70.6416,70.5599,70.5599,33900.0
2009-07-21 13:55:00,94.95,95.03,94.95,95.02,13900.0,70.5376,70.597,70.5376,70.5896,13900.0
2009-07-21 14:00:00,95.03,95.11,95.02,95.11,19800.0,70.597,70.6565,70.5896,70.6565,19800.0
2009-07-21 14:05:00,95.11,95.11,95.03,95.07,12800.0,70.6565,70.6565,70.597,70.6267,12800.0
2009-07-21 14:10:00,95.08,95.23,95.07,95.22,48600.0,70.6342,70.7456,70.6267,70.7382,48600.0
2009-07-21 14:15:00,95.22,95.26,95.12,95.14,43700.0,70.7382,70.7679,70.6639,70.6787,43700.0
2009-07-21 14:20:00,95.13,95.16,95.07,95.16,29500.0,70.6713,70.6936,70.6267,70.6936,29500.0
2009-07-21 14:25:00,95.14,95.17,95.08,95.16,16300.0,70.6787,70.701,70.6342,70.6936,16300.0
2009-07-21 14:30:00,95.13,95.16,95.01,95.04,45300.0,70.6713,70.6936,70.5822,70.6045,45300.0
2009-07-21 14:35:00,95.04,95.26,95.03,95.2,38700.0,70.6045,70.7679,70.597,70.7233,38700.0
2009-07-21 14:40:00,95.2,95.2,95.11,95.19,26500.0,70.7233,70.7233,70.6565,70.7159,26500.0
2009-07-21 14:45:00,95.2,95.27,95.12,95.27,58600.0,70.7233,70.7753,70.6639,70.7753,58600.0
2009-07-21 14:50:00,95.28,95.41,95.28,95.33,43800.0,70.7828,70.8793,70.7828,70.8199,43800.0
2009-07-21 14:55:00,95.34,95.42,95.32,95.42,24900.0,70.8273,70.8868,70.8125,70.8868,24900.0
2009-07-21 15:00:00,95.46,95.46,95.4,95.44,21200.0,70.9165,70.9165,70.8719,70.9016,21200.0
2009-07-21 15:05:00,95.44,95.46,95.33,95.4,37800.0,70.9016,70.9165,70.8199,70.8719,37800.0
2009-07-21 15:10:00,95.41,95.51,95.39,95.47,13700.0,70.8793,70.9536,70.8645,70.9239,13700.0
2009-07-21 15:15:00,95.43,95.55,95.41,95.54,41900.0,70.8942,70.9833,70.8793,70.9759,41900.0
2009-07-21 15:20:00,95.52,95.53,95.42,95.45,26500.0,70.961,70.9685,70.8868,70.909,26500.0
2009-07-21 15:25:00,95.48,95.57,95.46,95.51,21200.0,70.9313,70.9982,70.9165,70.9536,21200.0
2009-07-21 15:30:00,95.52,95.56,95.44,95.48,28300.0,70.961,70.9908,70.9016,70.9313,28300.0
2009-07-21 15:35:00,95.51,95.54,95.45,95.53,49900.0,70.9536,70.9759,70.909,70.9685,49900.0
2009-07-21 15:40:00,95.52,95.64,95.51,95.6,30400.0,70.961,71.0502,70.9536,71.0205,30400.0
2009-07-21 15:45:00,95.62,95.63,95.52,95.55,36900.0,71.0353,71.0428,70.961,70.9833,36900.0
2009-07-21 15:50:00,95.54,95.73,95.53,95.66,32600.0,70.9759,71.1171,70.9685,71.0651,32600.0
2009-07-21 15:55:00,95.68,95.85,95.67,95.85,64400.0,71.0799,71.2062,71.0725,71.2062,64400.0
2009-07-22 09:30:00,95.29,95.48,95.2,95.48,72400.0,70.7902,70.9313,70.7233,70.9313,72400.0
2009-07-22 09:35:00,95.51,95.63,95.38,95.6,148300.0,70.9536,71.0428,70.857,71.0205,148300.0
2009-07-22 09:40:00,95.64,95.68,95.53,95.57,105400.0,71.0502,71.0799,70.9685,70.9982,105400.0
2009-07-22 09:45:00,95.55,95.75,95.54,95.72,70000.0,70.9833,71.1319,70.9759,71.1096,70000.0
2009-07-22 09:50:00,95.74,95.96,95.71,95.92,57500.0,71.1245,71.2879,71.1022,71.2582,57500.0
2009-07-22 09:55:00,95.94,95.97,95.79,95.88,28600.0,71.2731,71.2953,71.1616,71.2285,28600.0
2009-07-22 10:00:00,95.92,96.18,95.9,96.08,48300.0,71.2582,71.4514,71.2433,71.3771,48300.0
2009-07-22 10:05:00,96.08,96.14,95.99,96.02,24100.0,71.3771,71.4216,71.3102,71.3325,24100.0
2009-07-22 10:10:00,96.04,96.09,95.86,95.86,57500.0,71.3474,71.3845,71.2136,71.2136,57500.0
2009-07-22 10:15:00,95.86,95.9,95.78,95.78,41000.0,71.2136,71.2433,71.1542,71.1542,41000.0
2009-07-22 10:20:00,95.77,95.91,95.75,95.9,18200.0,71.1468,71.2508,71.1319,71.2433,18200.0
2009-07-22 10:25:00,95.88,95.95,95.64,95.68,44600.0,71.2285,71.2805,71.0502,71.0799,44600.0
2009-07-22 10:30:00,95.72,95.78,95.62,95.63,53600.0,71.1096,71.1542,71.0353,71.0428,53600.0
2009-07-22 10:35:00,95.63,95.67,95.59,95.62,24100.0,71.0428,71.0725,71.0131,71.0353,24100.0
2009-07-22 10:40:00,95.63,95.71,95.55,95.57,30800.0,71.0428,71.1022,70.9833,70.9982,30800.0
2009-07-22 10:45:00,95.54,95.71,95.54,95.71,23800.0,70.9759,71.1022,70.9759,71.1022,23800.0
2009-07-22 10:50:00,95.7,95.85,95.7,95.78,39000.0,71.0948,71.2062,71.0948,71.1542,39000.0
2009-07-22 10:55:00,95.79,95.93,95.79,95.92,56400.0,71.1616,71.2656,71.1616,71.2582,56400.0
2009-07-22 11:00:00,95.9,96.03,95.82,96.03,48900.0,71.2433,71.3399,71.1839,71.3399,48900.0
2009-07-22 11:05:00,96.03,96.05,95.98,96.03,29600.0,71.3399,71.3548,71.3028,71.3399,29600.0
2009-07-22 11:10:00,96.03,96.07,95.93,95.96,32200.0,71.3399,71.3696,71.2656,71.2879,32200.0
2009-07-22 11:15:00,95.95,96.05,95.95,96.0,19100.0,71.2805,71.3548,71.2805,71.3176,19100.0
2009-07-22 11:20:00,96.02,96.02,95.83,95.86,96300.0,71.3325,71.3325,71.1913,71.2136,96300.0
2009-07-22 11:25:00,95.86,95.91,95.83,95.89,57400.0,71.2136,71.2508,71.1913,71.2359,57400.0
2009-07-22 11:30:00,95.89,96.0,95.85,95.95,77700.0,71.2359,71.3176,71.2062,71.2805,77700.0
2009-07-22 11:35:00,95.94,95.95,95.79,95.81,41600.0,71.2731,71.2805,71.1616,71.1765,41600.0
2009-07-22 11:40:00,95.79,95.86,95.76,95.8,64300.0,71.1616,71.2136,71.1393,71.1691,64300.0
2009-07-22 11:45:00,95.8,95.81,95.69,95.69,72700.0,71.1691,71.1765,71.0873,71.0873,72700.0
2009-07-22 11:50:00,95.69,95.81,95.69,95.7,48900.0,71.0873,71.1765,71.0873,71.0948,48900.0
2009-07-22 11:55:00,95.71,95.87,95.71,95.83,22400.0,71.1022,71.2211,71.1022,71.1913,22400.0
2009-07-22 12:00:00,95.84,95.9,95.84,95.89,19500.0,71.1988,71.2433,71.1988,71.2359,19500.0
2009-07-22 12:05:00,95.9,95.95,95.85,95.9,27600.0,71.2433,71.2805,71.2062,71.2433,27600.0
2009-07-22 12:10:00,95.89,95.9,95.74,95.75,19000.0,71.2359,71.2433,71.1245,71.1319,19000.0
2009-07-22 12:15:00,95.75,95.83,95.74,95.79,10900.0,71.1319,71.1913,71.1245,71.1616,10900.0
2009-07-22 12:20:00,95.8,96.07,95.8,96.05,47300.0,71.1691,71.3696,71.1691,71.3548,47300.0
2009-07-22 12:25:00,96.05,96.25,96.04,96.19,53600.0,71.3548,71.5034,71.3474,71.4588,53600.0
2009-07-22 12:30:00,96.19,96.24,96.13,96.22,41200.0,71.4588,71.4959,71.4142,71.4811,41200.0
2009-07-22 12:35:00,96.23,96.32,96.2,96.2,29500.0,71.4885,71.5554,71.4662,71.4662,29500.0
2009-07-22 12:40:00,96.2,96.28,96.18,96.25,23400.0,71.4662,71.5256,71.4514,71.5034,23400.0
2009-07-22 12:45:00,96.24,96.4,96.13,96.36,53900.0,71.4959,71.6148,71.4142,71.5851,53900.0
2009-07-22 12:50:00,96.33,96.42,96.23,96.24,23400.0,71.5628,71.6297,71.4885,71.4959,23400.0
2009-07-22 12:55:00,96.26,96.28,96.21,96.24,12900.0,71.5108,71.5256,71.4736,71.4959,12900.0
2009-07-22 13:00:00,96.24,96.27,96.18,96.2,22900.0,71.4959,71.5182,71.4514,71.4662,22900.0
2009-07-22 13:05:00,96.25,96.29,96.23,96.28,18100.0,71.5034,71.5331,71.4885,71.5256,18100.0
2009-07-22 13:10:00,96.27,96.29,96.22,96.26,23900.0,71.5182,71.5331,71.4811,71.5108,23900.0
2009-07-22 13:15:00,96.28,96.4,96.27,96.31,27900.0,71.5256,71.6148,71.5182,71.5479,27900.0
2009-07-22 13:20:00,96.3,96.3,96.07,96.09,12600.0,71.5405,71.5405,71.3696,71.3845,12600.0
2009-07-22 13:25:00,96.07,96.07,96.01,96.07,14600.0,71.3696,71.3696,71.3251,71.3696,14600.0
2009-07-22 13:30:00,96.06,96.11,95.95,95.99,24700.0,71.3622,71.3994,71.2805,71.3102,24700.0
2009-07-22 13:35:00,95.99,96.1,95.98,96.08,24300.0,71.3102,71.3919,71.3028,71.3771,24300.0
2009-07-22 13:40:00,96.07,96.11,95.89,95.94,21200.0,71.3696,71.3994,71.2359,71.2731,21200.0
2009-07-22 13:45:00,95.94,96.08,95.93,96.04,33100.0,71.2731,71.3771,71.2656,71.3474,33100.0
2009-07-22 13:50:00,96.05,96.13,95.98,96.02,49400.0,71.3548,71.4142,71.3028,71.3325,49400.0
2009-07-22 13:55:00,96.02,96.12,96.02,96.12,20600.0,71.3325,71.4068,71.3325,71.4068,20600.0
2009-07-22 14:00:00,96.12,96.19,95.97,96.0,46400.0,71.4068,71.4588,71.2953,71.3176,46400.0
2009-07-22 14:05:00,96.0,96.03,95.87,95.92,49000.0,71.3176,71.3399,71.2211,71.2582,49000.0
2009-07-22 14:10:00,95.9,95.99,95.9,95.99,48100.0,71.2433,71.3102,71.2433,71.3102,48100.0
2009-07-22 14:15:00,95.98,96.06,95.95,96.0,66100.0,71.3028,71.3622,71.2805,71.3176,66100.0
2009-07-22 14:20:00,95.99,95.99,95.83,95.89,37700.0,71.3102,71.3102,71.1913,71.2359,37700.0
2009-07-22 14:25:00,95.89,95.96,95.84,95.92,29000.0,71.2359,71.2879,71.1988,71.2582,29000.0
2009-07-22 14:30:00,95.92,96.04,95.89,96.03,52400.0,71.2582,71.3474,71.2359,71.3399,52400.0
2009-07-22 14:35:00,96.05,96.05,95.95,95.97,18700.0,71.3548,71.3548,71.2805,71.2953,18700.0
2009-07-22 14:40:00,95.97,96.09,95.96,96.08,102100.0,71.2953,71.3845,71.2879,71.3771,102100.0
2009-07-22 14:45:00,96.07,96.08,95.96,95.97,24300.0,71.3696,71.3771,71.2879,71.2953,24300.0
2009-07-22 14:50:00,95.97,96.11,95.95,96.0,37500.0,71.2953,71.3994,71.2805,71.3176,37500.0
2009-07-22 14:55:00,96.01,96.09,96.0,96.07,63500.0,71.3251,71.3845,71.3176,71.3696,63500.0
2009-07-22 15:00:00,96.07,96.17,96.06,96.11,22000.0,71.3696,71.4439,71.3622,71.3994,22000.0
2009-07-22 15:05:00,96.13,96.15,95.92,95.95,37800.0,71.4142,71.4291,71.2582,71.2805,37800.0
2009-07-22 15:10:00,95.94,95.95,95.77,95.81,74400.0,71.2731,71.2805,71.1468,71.1765,74400.0
2009-07-22 15:15:00,95.81,95.83,95.61,95.73,57400.0,71.1765,71.1913,71.0279,71.1171,57400.0
2009-07-22 15:20:00,95.72,95.8,95.68,95.72,45700.0,71.1096,71.1691,71.0799,71.1096,45700.0
2009-07-22 15:25:00,95.7,95.75,95.59,95.71,54400.0,71.0948,71.1319,71.0131,71.1022,54400.0
2009-07-22 15:30:00,95.72,95.83,95.72,95.78,54700.0,71.1096,71.1913,71.1096,71.1542,54700.0
2009-07-22 15:35:00,95.8,95.8,95.67,95.72,28700.0,71.1691,71.1691,71.0725,71.1096,28700.0
2009-07-22 15:40:00,95.72,95.77,95.6,95.74,44800.0,71.1096,71.1468,71.0205,71.1245,44800.0
2009-07-22 15:45:00,95.74,95.91,95.62,95.65,65700.0,71.1245,71.2508,71.0353,71.0576,65700.0
2009-07-22 15:50:00,95.68,95.78,95.63,95.74,57800.0,71.0799,71.1542,71.0428,71.1245,57800.0
2009-07-22 15:55:00,95.75,95.86,95.74,95.83,78300.0,71.1319,71.2136,71.1245,71.1913,78300.0
2009-07-23 09:30:00,95.93,96.05,95.85,96.01,42000.0,71.2656,71.3548,71.2062,71.3251,42000.0
2009-07-23 09:35:00,96.08,96.11,95.95,96.11,91000.0,71.3771,71.3994,71.2805,71.3994,91000.0
2009-07-23 09:40:00,96.11,96.19,96.04,96.12,45100.0,71.3994,71.4588,71.3474,71.4068,45100.0
2009-07-23 09:45:00,96.15,96.29,96.13,96.26,92100.0,71.4291,71.5331,71.4142,71.5108,92100.0
2009-07-23 09:50:00,96.25,96.25,96.17,96.21,11600.0,71.5034,71.5034,71.4439,71.4736,11600.0
2009-07-23 09:55:00,96.2,96.71,96.2,96.71,67200.0,71.4662,71.8451,71.4662,71.8451,67200.0
2009-07-23 10:00:00,96.67,96.8,96.5,96.6,142200.0,71.8154,71.9119,71.6891,71.7634,142200.0
2009-07-23 10:05:00,96.64,96.92,96.55,96.92,63800.0,71.7931,72.0011,71.7262,72.0011,63800.0
2009-07-23 10:10:00,96.91,97.08,96.89,97.0,33000.0,71.9937,72.12,71.9788,72.0605,33000.0
2009-07-23 10:15:00,97.01,97.27,96.99,97.22,28100.0,72.068,72.2611,72.0531,72.224,28100.0
2009-07-23 10:20:00,97.22,97.31,97.16,97.2,49200.0,72.224,72.2908,72.1794,72.2091,49200.0
2009-07-23 10:25:00,97.2,97.22,97.12,97.12,17300.0,72.2091,72.224,72.1497,72.1497,17300.0
2009-07-23 10:30:00,97.15,97.38,97.15,97.38,46500.0,72.172,72.3428,72.172,72.3428,46500.0
2009-07-23 10:35:00,97.35,97.62,97.33,97.6,86000.0,72.3205,72.5211,72.3057,72.5063,86000.0
2009-07-23 10:40:00,97.57,97.59,97.51,97.52,18300.0,72.484,72.4988,72.4394,72.4468,18300.0
2009-07-23 10:45:00,97.51,97.58,97.45,97.47,17200.0,72.4394,72.4914,72.3948,72.4097,17200.0
2009-07-23 10:50:00,97.45,97.49,97.35,97.4,21400.0,72.3948,72.4245,72.3205,72.3577,21400.0
2009-07-23 10:55:00,97.4,97.52,97.4,97.46,15900.0,72.3577,72.4468,72.3577,72.4023,15900.0
2009-07-23 11:00:00,97.48,97.82,97.46,97.77,47700.0,72.4171,72.6697,72.4023,72.6326,47700.0
2009-07-23 11:05:00,97.76,97.77,97.67,97.67,32500.0,72.6251,72.6326,72.5583,72.5583,32500.0
2009-07-23 11:10:00,97.7,97.97,97.7,97.94,23800.0,72.5806,72.7811,72.5806,72.7588,23800.0
2009-07-23 11:15:00,97.94,98.04,97.85,97.87,34900.0,72.7588,72.8331,72.692,72.7068,34900.0
2009-07-23 11:20:00,97.9,97.92,97.87,97.88,18400.0,72.7291,72.744,72.7068,72.7143,18400.0
2009-07-23 11:25:00,97.89,97.95,97.86,97.94,19400.0,72.7217,72.7663,72.6994,72.7588,19400.0
2009-07-23 11:30:00,97.94,97.94,97.8,97.87,44100.0,72.7588,72.7588,72.6548,72.7068,44100.0
2009-07-23 11:35:00,97.88,97.98,97.86,97.93,11400.0,72.7143,72.7886,72.6994,72.7514,11400.0
2009-07-23 11:40:00,97.93,98.08,97.93,98.0,27000.0,72.7514,72.8629,72.7514,72.8034,27000.0
2009-07-23 11:45:00,98.0,98.01,97.93,97.99,45000.0,72.8034,72.8108,72.7514,72.796,45000.0
2009-07-23 11:50:00,98.0,98.04,97.94,97.96,18900.0,72.8034,72.8331,72.7588,72.7737,18900.0
2009-07-23 11:55:00,97.97,97.97,97.85,97.85,18300.0,72.7811,72.7811,72.692,72.692,18300.0
2009-07-23 12:00:00,97.86,97.89,97.85,97.85,16700.0,72.6994,72.7217,72.692,72.692,16700.0
2009-07-23 12:05:00,97.86,97.95,97.82,97.95,21800.0,72.6994,72.7663,72.6697,72.7663,21800.0
2009-07-23 12:10:00,97.93,97.95,97.88,97.95,13400.0,72.7514,72.7663,72.7143,72.7663,13400.0
2009-07-23 12:15:00,97.93,98.0,97.93,97.99,33300.0,72.7514,72.8034,72.7514,72.796,33300.0
2009-07-23 12:20:00,98.0,98.03,97.92,97.97,6800.0,72.8034,72.8257,72.744,72.7811,6800.0
2009-07-23 12:25:00,97.97,98.04,97.92,98.04,20200.0,72.7811,72.8331,72.744,72.8331,20200.0
2009-07-23 12:30:00,98.03,98.03,97.95,97.95,10400.0,72.8257,72.8257,72.7663,72.7663,10400.0
2009-07-23 12:35:00,97.95,97.95,97.9,97.91,11800.0,72.7663,72.7663,72.7291,72.7366,11800.0
2009-07-23 12:40:00,97.92,98.02,97.9,98.02,13900.0,72.744,72.8183,72.7291,72.8183,13900.0
2009-07-23 12:45:00,97.99,98.19,97.99,98.17,62900.0,72.796,72.9446,72.796,72.9297,62900.0
2009-07-23 12:50:00,98.15,98.16,98.03,98.07,23900.0,72.9149,72.9223,72.8257,72.8554,23900.0
2009-07-23 12:55:00,98.08,98.21,98.08,98.17,13300.0,72.8629,72.9594,72.8629,72.9297,13300.0
2009-07-23 13:00:00,98.19,98.19,98.03,98.05,32500.0,72.9446,72.9446,72.8257,72.8406,32500.0
2009-07-23 13:05:00,98.06,98.09,98.0,98.0,10200.0,72.848,72.8703,72.8034,72.8034,10200.0
2009-07-23 13:10:00,98.0,98.05,98.0,98.04,25000.0,72.8034,72.8406,72.8034,72.8331,25000.0
2009-07-23 13:15:00,98.03,98.07,97.99,98.06,13300.0,72.8257,72.8554,72.796,72.848,13300.0
2009-07-23 13:20:00,98.05,98.1,98.05,98.1,21500.0,72.8406,72.8777,72.8406,72.8777,21500.0
2009-07-23 13:25:00,98.11,98.22,98.09,98.13,37100.0,72.8851,72.9669,72.8703,72.9,37100.0
2009-07-23 13:30:00,98.13,98.14,98.09,98.14,19300.0,72.9,72.9074,72.8703,72.9074,19300.0
2009-07-23 13:35:00,98.13,98.37,98.13,98.32,31200.0,72.9,73.0783,72.9,73.0411,31200.0
2009-07-23 13:40:00,98.32,98.33,98.26,98.26,11000.0,73.0411,73.0486,72.9966,72.9966,11000.0
2009-07-23 13:45:00,98.26,98.26,98.18,98.18,8600.0,72.9966,72.9966,72.9371,72.9371,8600.0
2009-07-23 13:50:00,98.18,98.21,98.13,98.15,31200.0,72.9371,72.9594,72.9,72.9149,31200.0
2009-07-23 13:55:00,98.15,98.15,98.05,98.05,21400.0,72.9149,72.9149,72.8406,72.8406,21400.0
2009-07-23 14:00:00,98.06,98.07,98.0,98.06,51700.0,72.848,72.8554,72.8034,72.848,51700.0
2009-07-23 14:05:00,98.06,98.07,97.99,98.0,18700.0,72.848,72.8554,72.796,72.8034,18700.0
2009-07-23 14:10:00,97.98,98.07,97.97,98.07,13700.0,72.7886,72.8554,72.7811,72.8554,13700.0
2009-07-23 14:15:00,98.07,98.13,98.05,98.12,11100.0,72.8554,72.9,72.8406,72.8926,11100.0
2009-07-23 14:20:00,98.11,98.13,97.99,98.07,17400.0,72.8851,72.9,72.796,72.8554,17400.0
2009-07-23 14:25:00,98.06,98.16,98.05,98.09,15400.0,72.848,72.9223,72.8406,72.8703,15400.0
2009-07-23 14:30:00,98.09,98.16,98.06,98.07,36700.0,72.8703,72.9223,72.848,72.8554,36700.0
2009-07-23 14:35:00,98.07,98.19,98.07,98.11,46200.0,72.8554,72.9446,72.8554,72.8851,46200.0
2009-07-23 14:40:00,98.11,98.18,98.11,98.13,46600.0,72.8851,72.9371,72.8851,72.9,46600.0
2009-07-23 14:45:00,98.14,98.26,98.14,98.23,20000.0,72.9074,72.9966,72.9074,72.9743,20000.0
2009-07-23 14:50:00,98.22,98.22,98.12,98.16,11400.0,72.9669,72.9669,72.8926,72.9223,11400.0
2009-07-23 14:55:00,98.17,98.24,98.14,98.21,52800.0,72.9297,72.9817,72.9074,72.9594,52800.0
2009-07-23 15:00:00,98.22,98.35,98.22,98.34,118400.0,72.9669,73.0634,72.9669,73.056,118400.0
2009-07-23 15:05:00,98.34,98.36,98.23,98.23,29300.0,73.056,73.0709,72.9743,72.9743,29300.0
2009-07-23 15:10:00,98.24,98.38,98.18,98.36,69100.0,72.9817,73.0857,72.9371,73.0709,69100.0
2009-07-23 15:15:00,98.35,98.39,98.24,98.28,36900.0,73.0634,73.0931,72.9817,73.0114,36900.0
2009-07-23 15:20:00,98.3,98.3,98.21,98.29,33300.0,73.0263,73.0263,72.9594,73.0189,33300.0
2009-07-23 15:25:00,98.3,98.32,98.26,98.28,72600.0,73.0263,73.0411,72.9966,73.0114,72600.0
2009-07-23 15:30:00,98.27,98.29,98.12,98.13,74600.0,73.004,73.0189,72.8926,72.9,74600.0
2009-07-23 15:35:00,98.12,98.19,98.11,98.13,24500.0,72.8926,72.9446,72.8851,72.9,24500.0
2009-07-23 15:40:00,98.13,98.27,98.12,98.26,37600.0,72.9,73.004,72.8926,72.9966,37600.0
2009-07-23 15:45:00,98.26,98.26,97.91,97.93,50400.0,72.9966,72.9966,72.7366,72.7514,50400.0
2009-07-23 15:50:00,97.92,98.01,97.8,97.98,61100.0,72.744,72.8108,72.6548,72.7886,61100.0
2009-07-23 15:55:00,97.97,98.02,97.86,98.0,61000.0,72.7811,72.8183,72.6994,72.8034,61000.0
2009-07-24 09:30:00,97.52,97.68,97.39,97.67,165200.0,72.4468,72.5657,72.3503,72.5583,165200.0
2009-07-24 09:35:00,97.67,97.7,97.53,97.59,81000.0,72.5583,72.5806,72.4543,72.4988,81000.0
2009-07-24 09:40:00,97.59,97.93,97.58,97.82,154900.0,72.4988,72.7514,72.4914,72.6697,154900.0
2009-07-24 09:45:00,97.84,97.92,97.67,97.68,23700.0,72.6846,72.744,72.5583,72.5657,23700.0
2009-07-24 09:50:00,97.63,97.67,97.52,97.62,35400.0,72.5286,72.5583,72.4468,72.5211,35400.0
2009-07-24 09:55:00,97.63,97.64,97.25,97.28,33500.0,72.5286,72.536,72.2463,72.2685,33500.0
2009-07-24 10:00:00,97.28,97.34,97.17,97.29,39200.0,72.2685,72.3131,72.1868,72.276,39200.0
2009-07-24 10:05:00,97.32,97.47,97.25,97.28,50300.0,72.2983,72.4097,72.2463,72.2685,50300.0
2009-07-24 10:10:00,97.28,97.4,97.18,97.24,60500.0,72.2685,72.3577,72.1942,72.2388,60500.0
2009-07-24 10:15:00,97.2,97.38,97.17,97.29,21600.0,72.2091,72.3428,72.1868,72.276,21600.0
2009-07-24 10:20:00,97.3,97.35,97.19,97.34,43100.0,72.2834,72.3205,72.2017,72.3131,43100.0
2009-07-24 10:25:00,97.32,97.51,97.26,97.48,22400.0,72.2983,72.4394,72.2537,72.4171,22400.0
2009-07-24 10:30:00,97.5,97.55,97.44,97.5,14700.0,72.432,72.4691,72.3874,72.432,14700.0
2009-07-24 10:35:00,97.52,97.52,97.27,97.28,26900.0,72.4468,72.4468,72.2611,72.2685,26900.0
2009-07-24 10:40:00,97.29,97.33,97.24,97.26,36600.0,72.276,72.3057,72.2388,72.2537,36600.0
2009-07-24 10:45:00,97.25,97.39,97.2,97.35,25800.0,72.2463,72.3503,72.2091,72.3205,25800.0
2009-07-24 10:50:00,97.33,97.33,97.07,97.08,15700.0,72.3057,72.3057,72.1125,72.12,15700.0
2009-07-24 10:55:00,97.12,97.12,97.0,97.11,22200.0,72.1497,72.1497,72.0605,72.1422,22200.0
2009-07-24 11:00:00,97.1,97.17,97.02,97.16,12400.0,72.1348,72.1868,72.0754,72.1794,12400.0
2009-07-24 11:05:00,97.16,97.17,97.07,97.11,23000.0,72.1794,72.1868,72.1125,72.1422,23000.0
2009-07-24 11:10:00,97.1,97.28,97.07,97.22,21900.0,72.1348,72.2685,72.1125,72.224,21900.0
2009-07-24 11:15:00,97.22,97.34,97.2,97.33,7000.0,72.224,72.3131,72.2091,72.3057,7000.0
2009-07-24 11:20:00,97.35,97.47,97.35,97.4,120600.0,72.3205,72.4097,72.3205,72.3577,120600.0
2009-07-24 11:25:00,97.4,97.47,97.4,97.46,137600.0,72.3577,72.4097,72.3577,72.4023,137600.0
2009-07-24 11:30:00,97.48,97.6,97.48,97.55,189600.0,72.4171,72.5063,72.4171,72.4691,189600.0
2009-07-24 11:35:00,97.54,97.6,97.54,97.57,27500.0,72.4617,72.5063,72.4617,72.484,27500.0
2009-07-24 11:40:00,97.56,97.58,97.51,97.53,80900.0,72.4765,72.4914,72.4394,72.4543,80900.0
2009-07-24 11:45:00,97.53,97.58,97.51,97.57,35800.0,72.4543,72.4914,72.4394,72.484,35800.0
2009-07-24 11:50:00,97.58,97.6,97.53,97.56,15900.0,72.4914,72.5063,72.4543,72.4765,15900.0
2009-07-24 11:55:00,97.54,97.82,97.54,97.78,251600.0,72.4617,72.6697,72.4617,72.64,251600.0
2009-07-24 12:00:00,97.79,97.79,97.7,97.74,58400.0,72.6474,72.6474,72.5806,72.6103,58400.0
2009-07-24 12:05:00,97.73,97.79,97.71,97.79,62200.0,72.6028,72.6474,72.588,72.6474,62200.0
2009-07-24 12:10:00,97.81,97.84,97.77,97.77,35300.0,72.6623,72.6846,72.6326,72.6326,35300.0
2009-07-24 12:15:00,97.76,97.82,97.72,97.72,141500.0,72.6251,72.6697,72.5954,72.5954,141500.0
2009-07-24 12:20:00,97.71,97.73,97.65,97.7,30700.0,72.588,72.6028,72.5434,72.5806,30700.0
2009-07-24 12:25:00,97.71,97.73,97.68,97.7,9400.0,72.588,72.6028,72.5657,72.5806,9400.0
2009-07-24 12:30:00,97.72,97.72,97.69,97.69,13200.0,72.5954,72.5954,72.5731,72.5731,13200.0
2009-07-24 12:35:00,97.68,97.72,97.64,97.7,8800.0,72.5657,72.5954,72.536,72.5806,8800.0
2009-07-24 12:40:00,97.7,97.81,97.7,97.78,161200.0,72.5806,72.6623,72.5806,72.64,161200.0
2009-07-24 12:45:00,97.78,97.82,97.78,97.78,61100.0,72.64,72.6697,72.64,72.64,61100.0
2009-07-24 12:50:00,97.78,97.81,97.74,97.74,5900.0,72.64,72.6623,72.6103,72.6103,5900.0
2009-07-24 12:55:00,97.74,97.74,97.62,97.68,12700.0,72.6103,72.6103,72.5211,72.5657,12700.0
2009-07-24 13:00:00,97.69,97.7,97.65,97.68,13800.0,72.5731,72.5806,72.5434,72.5657,13800.0
2009-07-24 13:05:00,97.67,97.71,97.63,97.66,15600.0,72.5583,72.588,72.5286,72.5508,15600.0
2009-07-24 13:10:00,97.66,97.73,97.66,97.68,17600.0,72.5508,72.6028,72.5508,72.5657,17600.0
2009-07-24 13:15:00,97.68,97.82,97.68,97.8,15900.0,72.5657,72.6697,72.5657,72.6548,15900.0
2009-07-24 13:20:00,97.79,97.88,97.74,97.81,24700.0,72.6474,72.7143,72.6103,72.6623,24700.0
2009-07-24 13:25:00,97.82,97.82,97.8,97.81,15800.0,72.6697,72.6697,72.6548,72.6623,15800.0
2009-07-24 13:30:00,97.83,98.14,97.82,98.11,31600.0,72.6771,72.9074,72.6697,72.8851,31600.0
2009-07-24 13:35:00,98.1,98.19,98.05,98.16,54000.0,72.8777,72.9446,72.8406,72.9223,54000.0
2009-07-24 13:40:00,98.17,98.19,98.06,98.07,134400.0,72.9297,72.9446,72.848,72.8554,134400.0
2009-07-24 13:45:00,98.07,98.15,98.06,98.07,55900.0,72.8554,72.9149,72.848,72.8554,55900.0
2009-07-24 13:50:00,98.07,98.12,98.02,98.03,31800.0,72.8554,72.8926,72.8183,72.8257,31800.0
2009-07-24 13:55:00,98.03,98.09,98.03,98.07,18500.0,72.8257,72.8703,72.8257,72.8554,18500.0
2009-07-24 14:00:00,98.06,98.15,98.06,98.1,67600.0,72.848,72.9149,72.848,72.8777,67600.0
2009-07-24 14:05:00,98.09,98.21,98.09,98.2,119000.0,72.8703,72.9594,72.8703,72.952,119000.0
2009-07-24 14:10:00,98.2,98.22,98.16,98.19,23100.0,72.952,72.9669,72.9223,72.9446,23100.0
2009-07-24 14:15:00,98.2,98.23,98.08,98.09,44600.0,72.952,72.9743,72.8629,72.8703,44600.0
2009-07-24 14:20:00,98.07,98.07,97.99,98.0,81100.0,72.8554,72.8554,72.796,72.8034,81100.0
2009-07-24 14:25:00,97.96,98.04,97.96,98.01,20500.0,72.7737,72.8331,72.7737,72.8108,20500.0
2009-07-24 14:30:00,98.01,98.09,98.01,98.06,22000.0,72.8108,72.8703,72.8108,72.848,22000.0
2009-07-24 14:35:00,98.04,98.07,97.99,98.02,12700.0,72.8331,72.8554,72.796,72.8183,12700.0
2009-07-24 14:40:00,98.02,98.07,98.01,98.06,69600.0,72.8183,72.8554,72.8108,72.848,69600.0
2009-07-24 14:45:00,98.06,98.21,98.05,98.13,70000.0,72.848,72.9594,72.8406,72.9,70000.0
2009-07-24 14:50:00,98.13,98.13,97.92,97.98,172300.0,72.9,72.9,72.744,72.7886,172300.0
2009-07-24 14:55:00,97.99,98.04,97.97,98.04,14800.0,72.796,72.8331,72.7811,72.8331,14800.0
2009-07-24 15:00:00,98.06,98.13,98.03,98.08,147900.0,72.848,72.9,72.8257,72.8629,147900.0
2009-07-24 15:05:00,98.08,98.09,98.01,98.02,24500.0,72.8629,72.8703,72.8108,72.8183,24500.0
2009-07-24 15:10:00,98.03,98.12,98.02,98.09,52200.0,72.8257,72.8926,72.8183,72.8703,52200.0
2009-07-24 15:15:00,98.09,98.1,98.0,98.01,55000.0,72.8703,72.8777,72.8034,72.8108,55000.0
2009-07-24 15:20:00,98.01,98.14,98.0,98.14,45300.0,72.8108,72.9074,72.8034,72.9074,45300.0
2009-07-24 15:25:00,98.15,98.24,98.15,98.18,93300.0,72.9149,72.9817,72.9149,72.9371,93300.0
2009-07-24 15:30:00,98.19,98.19,98.02,98.06,81900.0,72.9446,72.9446,72.8183,72.848,81900.0
2009-07-24 15:35:00,98.05,98.15,98.02,98.06,67300.0,72.8406,72.9149,72.8183,72.848,67300.0
2009-07-24 15:40:00,98.06,98.14,98.05,98.12,82600.0,72.848,72.9074,72.8406,72.8926,82600.0
2009-07-24 15:45:00,98.14,98.31,98.14,98.31,223800.0,72.9074,73.0337,72.9074,73.0337,223800.0
2009-07-24 15:50:00,98.31,98.4,98.26,98.32,189000.0,73.0337,73.1006,72.9966,73.0411,189000.0
2009-07-24 15:55:00,98.32,98.44,98.28,98.35,365100.0,73.0411,73.1303,73.0114,73.0634,365100.0
2009-07-27 11:15:00,98.01,98.04,98.0,98.03,17500.0,72.8108,72.8331,72.8034,72.8257,17500.0
2009-07-27 11:20:00,98.03,98.24,98.02,98.18,48100.0,72.8257,72.9817,72.8183,72.9371,48100.0
2009-07-27 11:25:00,98.18,98.22,98.11,98.16,42500.0,72.9371,72.9669,72.8851,72.9223,42500.0
2009-07-27 11:30:00,98.16,98.31,98.14,98.3,47400.0,72.9223,73.0337,72.9074,73.0263,47400.0
2009-07-27 11:35:00,98.3,98.33,98.17,98.22,36700.0,73.0263,73.0486,72.9297,72.9669,36700.0
2009-07-27 11:40:00,98.2,98.25,98.18,98.23,31200.0,72.952,72.9891,72.9371,72.9743,31200.0
2009-07-27 11:45:00,98.23,98.3,98.22,98.22,30600.0,72.9743,73.0263,72.9669,72.9669,30600.0
2009-07-27 11:50:00,98.23,98.25,98.18,98.2,27300.0,72.9743,72.9891,72.9371,72.952,27300.0
2009-07-27 11:55:00,98.21,98.22,98.03,98.03,32800.0,72.9594,72.9669,72.8257,72.8257,32800.0
2009-07-27 12:00:00,98.04,98.05,97.98,98.03,43100.0,72.8331,72.8406,72.7886,72.8257,43100.0
2009-07-27 12:05:00,98.04,98.04,97.96,98.03,39500.0,72.8331,72.8331,72.7737,72.8257,39500.0
2009-07-27 12:10:00,98.04,98.04,98.01,98.02,23500.0,72.8331,72.8331,72.8108,72.8183,23500.0
2009-07-27 12:15:00,98.03,98.15,98.02,98.15,21100.0,72.8257,72.9149,72.8183,72.9149,21100.0
2009-07-27 12:20:00,98.16,98.17,98.08,98.17,19200.0,72.9223,72.9297,72.8629,72.9297,19200.0
2009-07-27 12:25:00,98.18,98.18,98.07,98.08,14700.0,72.9371,72.9371,72.8554,72.8629,14700.0
2009-07-27 12:30:00,98.1,98.11,98.02,98.04,17900.0,72.8777,72.8851,72.8183,72.8331,17900.0
2009-07-27 12:35:00,98.05,98.1,98.04,98.09,8600.0,72.8406,72.8777,72.8331,72.8703,8600.0
2009-07-27 12:40:00,98.09,98.17,98.08,98.09,15300.0,72.8703,72.9297,72.8629,72.8703,15300.0
2009-07-27 12:45:00,98.07,98.07,97.96,98.04,38900.0,72.8554,72.8554,72.7737,72.8331,38900.0
2009-07-27 12:50:00,98.03,98.18,98.03,98.06,36400.0,72.8257,72.9371,72.8257,72.848,36400.0
2009-07-27 12:55:00,98.03,98.13,98.03,98.1,8700.0,72.8257,72.9,72.8257,72.8777,8700.0
2009-07-27 13:00:00,98.11,98.15,98.06,98.14,16900.0,72.8851,72.9149,72.848,72.9074,16900.0
2009-07-27 13:05:00,98.14,98.18,98.1,98.13,16700.0,72.9074,72.9371,72.8777,72.9,16700.0
2009-07-27 13:10:00,98.14,98.15,98.01,98.06,12500.0,72.9074,72.9149,72.8108,72.848,12500.0
2009-07-27 13:15:00,98.05,98.14,98.02,98.07,44500.0,72.8406,72.9074,72.8183,72.8554,44500.0
2009-07-27 13:20:00,98.08,98.09,97.96,97.97,32500.0,72.8629,72.8703,72.7737,72.7811,32500.0
2009-07-27 13:25:00,97.98,97.98,97.86,97.89,15400.0,72.7886,72.7886,72.6994,72.7217,15400.0
2009-07-27 13:30:00,97.89,97.94,97.85,97.9,20900.0,72.7217,72.7588,72.692,72.7291,20900.0
2009-07-27 13:35:00,97.91,97.98,97.91,97.98,9800.0,72.7366,72.7886,72.7366,72.7886,9800.0
2009-07-27 13:40:00,97.97,98.06,97.97,98.0,10600.0,72.7811,72.848,72.7811,72.8034,10600.0
2009-07-27 13:45:00,98.0,98.14,98.0,98.13,32000.0,72.8034,72.9074,72.8034,72.9,32000.0
2009-07-27 13:50:00,98.13,98.23,98.13,98.19,27300.0,72.9,72.9743,72.9,72.9446,27300.0
2009-07-27 13:55:00,98.18,98.31,98.18,98.25,43100.0,72.9371,73.0337,72.9371,72.9891,43100.0
2009-07-27 14:00:00,98.27,98.28,98.15,98.16,45700.0,73.004,73.0114,72.9149,72.9223,45700.0
2009-07-27 14:05:00,98.17,98.23,98.16,98.23,47300.0,72.9297,72.9743,72.9223,72.9743,47300.0
2009-07-27 14:10:00,98.24,98.29,98.23,98.25,41700.0,72.9817,73.0189,72.9743,72.9891,41700.0
2009-07-27 14:15:00,98.26,98.37,98.22,98.35,54300.0,72.9966,73.0783,72.9669,73.0634,54300.0
2009-07-27 14:20:00,98.36,98.39,98.27,98.27,46400.0,73.0709,73.0931,73.004,73.004,46400.0
2009-07-27 14:25:00,98.27,98.32,98.22,98.28,52800.0,73.004,73.0411,72.9669,73.0114,52800.0
2009-07-27 14:30:00,98.28,98.29,98.25,98.27,62800.0,73.0114,73.0189,72.9891,73.004,62800.0
2009-07-27 14:35:00,98.28,98.41,98.28,98.39,71000.0,73.0114,73.108,73.0114,73.0931,71000.0
2009-07-27 14:40:00,98.39,98.55,98.35,98.55,74200.0,73.0931,73.212,73.0634,73.212,74200.0
2009-07-27 14:45:00,98.53,98.58,98.48,98.5,70100.0,73.1972,73.2343,73.16,73.1749,70100.0
2009-07-27 14:50:00,98.5,98.51,98.42,98.46,55800.0,73.1749,73.1823,73.1154,73.1452,55800.0
2009-07-27 14:55:00,98.46,98.51,98.41,98.49,88900.0,73.1452,73.1823,73.108,73.1674,88900.0
2009-07-27 15:00:00,98.5,98.57,98.42,98.43,65000.0,73.1749,73.2269,73.1154,73.1229,65000.0
2009-07-27 15:05:00,98.43,98.46,98.41,98.46,76400.0,73.1229,73.1452,73.108,73.1452,76400.0
2009-07-27 15:10:00,98.46,98.51,98.41,98.5,65100.0,73.1452,73.1823,73.108,73.1749,65100.0
2009-07-27 15:15:00,98.5,98.54,98.32,98.32,117600.0,73.1749,73.2046,73.0411,73.0411,117600.0
2009-07-27 15:20:00,98.32,98.38,98.27,98.27,123100.0,73.0411,73.0857,73.004,73.004,123100.0
2009-07-27 15:25:00,98.28,98.45,98.27,98.38,95800.0,73.0114,73.1377,73.004,73.0857,95800.0
2009-07-27 15:30:00,98.37,98.38,98.29,98.31,76900.0,73.0783,73.0857,73.0189,73.0337,76900.0
2009-07-27 15:35:00,98.29,98.32,98.18,98.3,115800.0,73.0189,73.0411,72.9371,73.0263,115800.0
2009-07-27 15:40:00,98.29,98.39,98.27,98.39,106000.0,73.0189,73.0931,73.004,73.0931,106000.0
2009-07-27 15:45:00,98.38,98.38,98.23,98.29,128000.0,73.0857,73.0857,72.9743,73.0189,128000.0
2009-07-27 15:50:00,98.29,98.5,98.29,98.46,144400.0,73.0189,73.1749,73.0189,73.1452,144400.0
2009-07-27 15:55:00,98.44,98.67,98.44,98.67,201900.0,73.1303,73.3012,73.1303,73.3012,201900.0
2009-07-28 09:30:00,97.99,98.11,97.93,98.06,63200.0,72.796,72.8851,72.7514,72.848,63200.0
2009-07-28 09:35:00,98.09,98.29,98.05,98.24,25500.0,72.8703,73.0189,72.8406,72.9817,25500.0
2009-07-28 09:40:00,98.35,98.4,98.25,98.33,20100.0,73.0634,73.1006,72.9891,73.0486,20100.0
2009-07-28 09:45:00,98.34,98.55,98.34,98.55,19600.0,73.056,73.212,73.056,73.212,19600.0
2009-07-28 09:50:00,98.57,98.62,98.44,98.5,38800.0,73.2269,73.264,73.1303,73.1749,38800.0
2009-07-28 09:55:00,98.55,98.68,98.46,98.62,31000.0,73.212,73.3086,73.1452,73.264,31000.0
2009-07-28 10:00:00,98.58,98.64,98.11,98.18,139300.0,73.2343,73.2789,72.8851,72.9371,139300.0
2009-07-28 10:05:00,98.21,98.22,98.1,98.14,80700.0,72.9594,72.9669,72.8777,72.9074,80700.0
2009-07-28 10:10:00,98.17,98.29,97.85,97.93,57300.0,72.9297,73.0189,72.692,72.7514,57300.0
2009-07-28 10:15:00,97.93,97.94,97.73,97.9,25600.0,72.7514,72.7588,72.6028,72.7291,25600.0
2009-07-28 10:20:00,97.85,97.98,97.85,97.93,14000.0,72.692,72.7886,72.692,72.7514,14000.0
2009-07-28 10:25:00,97.9,98.05,97.9,98.0,30600.0,72.7291,72.8406,72.7291,72.8034,30600.0
2009-07-28 10:30:00,97.96,98.06,97.96,97.98,12600.0,72.7737,72.848,72.7737,72.7886,12600.0
2009-07-28 10:35:00,97.97,97.99,97.92,97.97,21900.0,72.7811,72.796,72.744,72.7811,21900.0
2009-07-28 10:40:00,97.98,98.02,97.91,98.0,17200.0,72.7886,72.8183,72.7366,72.8034,17200.0
2009-07-28 10:45:00,98.01,98.16,98.0,98.13,20900.0,72.8108,72.9223,72.8034,72.9,20900.0
2009-07-28 10:50:00,98.14,98.15,98.08,98.11,16000.0,72.9074,72.9149,72.8629,72.8851,16000.0
2009-07-28 10:55:00,98.1,98.15,98.06,98.14,17400.0,72.8777,72.9149,72.848,72.9074,17400.0
2009-07-28 11:00:00,98.13,98.13,97.94,97.94,21700.0,72.9,72.9,72.7588,72.7588,21700.0
2009-07-28 11:05:00,97.93,97.96,97.78,97.79,35200.0,72.7514,72.7737,72.64,72.6474,35200.0
2009-07-28 11:10:00,97.79,97.79,97.71,97.77,23000.0,72.6474,72.6474,72.588,72.6326,23000.0
2009-07-28 11:15:00,97.73,97.81,97.68,97.8,20900.0,72.6028,72.6623,72.5657,72.6548,20900.0
2009-07-28 11:20:00,97.79,97.82,97.75,97.76,13400.0,72.6474,72.6697,72.6177,72.6251,13400.0
2009-07-28 11:25:00,97.77,97.78,97.6,97.62,30200.0,72.6326,72.64,72.5063,72.5211,30200.0
2009-07-28 11:30:00,97.63,97.63,97.5,97.5,32200.0,72.5286,72.5286,72.432,72.432,32200.0
2009-07-28 11:35:00,97.48,97.5,97.38,97.46,26800.0,72.4171,72.432,72.3428,72.4023,26800.0
2009-07-28 11:40:00,97.47,97.54,97.45,97.48,19100.0,72.4097,72.4617,72.3948,72.4171,19100.0
2009-07-28 11:45:00,97.48,97.66,97.48,97.61,30700.0,72.4171,72.5508,72.4171,72.5137,30700.0
2009-07-28 11:50:00,97.6,97.65,97.58,97.62,21100.0,72.5063,72.5434,72.4914,72.5211,21100.0
2009-07-28 11:55:00,97.62,97.71,97.54,97.66,38000.0,72.5211,72.588,72.4617,72.5508,38000.0
2009-07-28 12:00:00,97.65,97.66,97.56,97.58,14000.0,72.5434,72.5508,72.4765,72.4914,14000.0
2009-07-28 12:05:00,97.56,97.65,97.5,97.65,24000.0,72.4765,72.5434,72.432,72.5434,24000.0
2009-07-28 12:10:00,97.66,97.78,97.66,97.72,26400.0,72.5508,72.64,72.5508,72.5954,26400.0
2009-07-28 12:15:00,97.73,97.76,97.7,97.72,7900.0,72.6028,72.6251,72.5806,72.5954,7900.0
2009-07-28 12:20:00,97.71,97.76,97.64,97.66,28300.0,72.588,72.6251,72.536,72.5508,28300.0
2009-07-28 12:25:00,97.67,97.69,97.64,97.64,13800.0,72.5583,72.5731,72.536,72.536,13800.0
2009-07-28 12:30:00,97.65,97.7,97.64,97.7,5100.0,72.5434,72.5806,72.536,72.5806,5100.0
2009-07-28 12:35:00,97.71,97.8,97.71,97.75,13200.0,72.588,72.6548,72.588,72.6177,13200.0
2009-07-28 12:40:00,97.73,97.75,97.7,97.7,10200.0,72.6028,72.6177,72.5806,72.5806,10200.0
2009-07-28 12:45:00,97.67,97.7,97.64,97.64,15900.0,72.5583,72.5806,72.536,72.536,15900.0
2009-07-28 12:50:00,97.65,97.67,97.62,97.65,19900.0,72.5434,72.5583,72.5211,72.5434,19900.0
2009-07-28 12:55:00,97.64,97.7,97.6,97.7,21400.0,72.536,72.5806,72.5063,72.5806,21400.0
2009-07-28 13:00:00,97.7,97.71,97.57,97.57,37100.0,72.5806,72.588,72.484,72.484,37100.0
2009-07-28 13:05:00,97.56,97.7,97.51,97.7,23900.0,72.4765,72.5806,72.4394,72.5806,23900.0
2009-07-28 13:10:00,97.69,97.91,97.68,97.87,39400.0,72.5731,72.7366,72.5657,72.7068,39400.0
2009-07-28 13:15:00,97.87,97.9,97.82,97.82,14000.0,72.7068,72.7291,72.6697,72.6697,14000.0
2009-07-28 13:20:00,97.83,97.93,97.83,97.92,18800.0,72.6771,72.7514,72.6771,72.744,18800.0
2009-07-28 13:25:00,97.93,97.96,97.88,97.89,12900.0,72.7514,72.7737,72.7143,72.7217,12900.0
2009-07-28 13:30:00,97.9,97.95,97.85,97.86,14000.0,72.7291,72.7663,72.692,72.6994,14000.0
2009-07-28 13:35:00,97.85,97.94,97.85,97.93,12100.0,72.692,72.7588,72.692,72.7514,12100.0
2009-07-28 13:40:00,97.93,97.94,97.84,97.84,49600.0,72.7514,72.7588,72.6846,72.6846,49600.0
2009-07-28 13:45:00,97.84,97.91,97.8,97.89,23100.0,72.6846,72.7366,72.6548,72.7217,23100.0
2009-07-28 13:50:00,97.9,98.08,97.86,98.06,38400.0,72.7291,72.8629,72.6994,72.848,38400.0
2009-07-28 13:55:00,98.06,98.18,98.06,98.08,20100.0,72.848,72.9371,72.848,72.8629,20100.0
2009-07-28 14:00:00,98.1,98.11,97.98,98.11,64300.0,72.8777,72.8851,72.7886,72.8851,64300.0
2009-07-28 14:05:00,98.1,98.25,98.04,98.25,59400.0,72.8777,72.9891,72.8331,72.9891,59400.0
2009-07-28 14:10:00,98.26,98.3,98.14,98.16,44200.0,72.9966,73.0263,72.9074,72.9223,44200.0
2009-07-28 14:15:00,98.16,98.22,98.15,98.17,35800.0,72.9223,72.9669,72.9149,72.9297,35800.0
2009-07-28 14:20:00,98.18,98.29,98.16,98.22,43800.0,72.9371,73.0189,72.9223,72.9669,43800.0
2009-07-28 14:25:00,98.24,98.27,98.2,98.24,34200.0,72.9817,73.004,72.952,72.9817,34200.0
2009-07-28 14:30:00,98.23,98.57,98.23,98.49,109900.0,72.9743,73.2269,72.9743,73.1674,109900.0
2009-07-28 14:35:00,98.5,98.53,98.35,98.4,37000.0,73.1749,73.1972,73.0634,73.1006,37000.0
2009-07-28 14:40:00,98.44,98.5,98.23,98.24,54200.0,73.1303,73.1749,72.9743,72.9817,54200.0
2009-07-28 14:45:00,98.23,98.34,98.22,98.3,26200.0,72.9743,73.056,72.9669,73.0263,26200.0
2009-07-28 14:50:00,98.26,98.27,98.12,98.12,36600.0,72.9966,73.004,72.8926,72.8926,36600.0
2009-07-28 14:55:00,98.11,98.15,98.06,98.13,23200.0,72.8851,72.9149,72.848,72.9,23200.0
2009-07-28 15:00:00,98.13,98.15,98.01,98.1,20400.0,72.9,72.9149,72.8108,72.8777,20400.0
2009-07-28 15:05:00,98.12,98.17,98.03,98.05,13400.0,72.8926,72.9297,72.8257,72.8406,13400.0
2009-07-28 15:10:00,98.04,98.19,98.04,98.19,47300.0,72.8331,72.9446,72.8331,72.9446,47300.0
2009-07-28 15:15:00,98.14,98.22,97.97,97.99,127600.0,72.9074,72.9669,72.7811,72.796,127600.0
2009-07-28 15:20:00,97.98,98.06,97.9,97.98,75700.0,72.7886,72.848,72.7291,72.7886,75700.0
2009-07-28 15:25:00,97.96,98.08,97.95,98.06,33400.0,72.7737,72.8629,72.7663,72.848,33400.0
2009-07-28 15:30:00,98.05,98.16,98.0,98.15,66600.0,72.8406,72.9223,72.8034,72.9149,66600.0
2009-07-28 15:35:00,98.17,98.19,98.04,98.05,59100.0,72.9297,72.9446,72.8331,72.8406,59100.0
2009-07-28 15:40:00,98.05,98.33,98.05,98.28,65000.0,72.8406,73.0486,72.8406,73.0114,65000.0
2009-07-28 15:45:00,98.31,98.45,98.3,98.4,52900.0,73.0337,73.1377,73.0263,73.1006,52900.0
2009-07-28 15:50:00,98.39,98.42,98.31,98.31,28400.0,73.0931,73.1154,73.0337,73.0337,28400.0
2009-07-28 15:55:00,98.3,98.46,98.3,98.41,24700.0,73.0263,73.1452,73.0263,73.108,24700.0
2009-07-29 09:30:00,97.74,97.86,97.61,97.7,56300.0,72.6103,72.6994,72.5137,72.5806,56300.0
2009-07-29 09:35:00,97.69,97.69,97.47,97.56,16900.0,72.5731,72.5731,72.4097,72.4765,16900.0
2009-07-29 09:40:00,97.54,97.66,97.41,97.65,45700.0,72.4617,72.5508,72.3651,72.5434,45700.0
2009-07-29 09:45:00,97.65,97.9,97.63,97.75,29600.0,72.5434,72.7291,72.5286,72.6177,29600.0
2009-07-29 09:50:00,97.8,97.82,97.55,97.62,274300.0,72.6548,72.6697,72.4691,72.5211,274300.0
2009-07-29 09:55:00,97.62,97.93,97.54,97.88,35700.0,72.5211,72.7514,72.4617,72.7143,35700.0
2009-07-29 10:00:00,97.91,98.06,97.89,98.06,27900.0,72.7366,72.848,72.7217,72.848,27900.0
2009-07-29 10:05:00,98.07,98.24,98.07,98.08,61500.0,72.8554,72.9817,72.8554,72.8629,61500.0
2009-07-29 10:10:00,98.13,98.19,98.05,98.1,37000.0,72.9,72.9446,72.8406,72.8777,37000.0
2009-07-29 10:15:00,98.18,98.18,97.91,97.93,15300.0,72.9371,72.9371,72.7366,72.7514,15300.0
2009-07-29 10:20:00,97.92,97.97,97.84,97.91,12200.0,72.744,72.7811,72.6846,72.7366,12200.0
2009-07-29 10:25:00,97.91,98.06,97.89,98.04,41800.0,72.7366,72.848,72.7217,72.8331,41800.0
2009-07-29 10:30:00,98.04,98.04,97.74,97.85,70000.0,72.8331,72.8331,72.6103,72.692,70000.0
2009-07-29 10:35:00,97.81,97.82,97.7,97.72,84100.0,72.6623,72.6697,72.5806,72.5954,84100.0
2009-07-29 10:40:00,97.72,97.89,97.68,97.77,62300.0,72.5954,72.7217,72.5657,72.6326,62300.0
2009-07-29 10:45:00,97.74,97.9,97.68,97.89,61200.0,72.6103,72.7291,72.5657,72.7217,61200.0
2009-07-29 10:50:00,97.88,98.02,97.87,98.0,35800.0,72.7143,72.8183,72.7068,72.8034,35800.0
2009-07-29 10:55:00,97.98,98.01,97.8,97.86,38600.0,72.7886,72.8108,72.6548,72.6994,38600.0
2009-07-29 11:00:00,97.88,97.97,97.79,97.79,39200.0,72.7143,72.7811,72.6474,72.6474,39200.0
2009-07-29 11:05:00,97.81,97.96,97.78,97.96,19200.0,72.6623,72.7737,72.64,72.7737,19200.0
2009-07-29 11:10:00,97.96,98.0,97.83,97.84,35700.0,72.7737,72.8034,72.6771,72.6846,35700.0
2009-07-29 11:15:00,97.83,97.83,97.7,97.73,16800.0,72.6771,72.6771,72.5806,72.6028,16800.0
2009-07-29 11:20:00,97.72,97.77,97.55,97.58,36700.0,72.5954,72.6326,72.4691,72.4914,36700.0
2009-07-29 11:25:00,97.53,97.63,97.52,97.57,12300.0,72.4543,72.5286,72.4468,72.484,12300.0
2009-07-29 11:30:00,97.57,97.62,97.51,97.58,16300.0,72.484,72.5211,72.4394,72.4914,16300.0
2009-07-29 11:35:00,97.59,97.59,97.5,97.54,21800.0,72.4988,72.4988,72.432,72.4617,21800.0
2009-07-29 11:40:00,97.52,97.55,97.4,97.55,22800.0,72.4468,72.4691,72.3577,72.4691,22800.0
2009-07-29 11:45:00,97.53,97.64,97.52,97.63,44600.0,72.4543,72.536,72.4468,72.5286,44600.0
2009-07-29 11:50:00,97.62,97.66,97.59,97.61,18800.0,72.5211,72.5508,72.4988,72.5137,18800.0
2009-07-29 11:55:00,97.62,97.75,97.62,97.73,8900.0,72.5211,72.6177,72.5211,72.6028,8900.0
2009-07-29 12:00:00,97.75,97.82,97.75,97.8,22200.0,72.6177,72.6697,72.6177,72.6548,22200.0
2009-07-29 12:05:00,97.82,97.83,97.7,97.75,108800.0,72.6697,72.6771,72.5806,72.6177,108800.0
2009-07-29 12:10:00,97.75,97.77,97.7,97.73,19700.0,72.6177,72.6326,72.5806,72.6028,19700.0
2009-07-29 12:15:00,97.71,97.79,97.7,97.76,24900.0,72.588,72.6474,72.5806,72.6251,24900.0
2009-07-29 12:20:00,97.76,97.81,97.72,97.75,7900.0,72.6251,72.6623,72.5954,72.6177,7900.0
2009-07-29 12:25:00,97.75,97.84,97.74,97.8,74800.0,72.6177,72.6846,72.6103,72.6548,74800.0
2009-07-29 12:30:00,97.82,97.82,97.77,97.79,22600.0,72.6697,72.6697,72.6326,72.6474,22600.0
2009-07-29 12:35:00,97.79,97.96,97.78,97.96,28500.0,72.6474,72.7737,72.64,72.7737,28500.0
2009-07-29 12:40:00,97.95,98.0,97.91,97.93,27500.0,72.7663,72.8034,72.7366,72.7514,27500.0
2009-07-29 12:45:00,97.93,97.94,97.9,97.93,10500.0,72.7514,72.7588,72.7291,72.7514,10500.0
2009-07-29 12:50:00,97.93,97.96,97.88,97.89,17200.0,72.7514,72.7737,72.7143,72.7217,17200.0
2009-07-29 12:55:00,97.9,97.91,97.87,97.87,11800.0,72.7291,72.7366,72.7068,72.7068,11800.0
2009-07-29 13:00:00,97.85,97.85,97.56,97.64,243900.0,72.692,72.692,72.4765,72.536,243900.0
2009-07-29 13:05:00,97.67,97.72,97.54,97.55,38500.0,72.5583,72.5954,72.4617,72.4691,38500.0
2009-07-29 13:10:00,97.53,97.65,97.43,97.58,16100.0,72.4543,72.5434,72.38,72.4914,16100.0
2009-07-29 13:15:00,97.55,97.64,97.52,97.61,28400.0,72.4691,72.536,72.4468,72.5137,28400.0
2009-07-29 13:20:00,97.61,97.62,97.51,97.52,22800.0,72.5137,72.5211,72.4394,72.4468,22800.0
2009-07-29 13:25:00,97.5,97.53,97.36,97.41,16800.0,72.432,72.4543,72.328,72.3651,16800.0
2009-07-29 13:30:00,97.4,97.4,97.29,97.31,42500.0,72.3577,72.3577,72.276,72.2908,42500.0
2009-07-29 13:35:00,97.35,97.48,97.33,97.48,72100.0,72.3205,72.4171,72.3057,72.4171,72100.0
2009-07-29 13:40:00,97.47,97.57,97.44,97.55,23300.0,72.4097,72.484,72.3874,72.4691,23300.0
2009-07-29 13:45:00,97.55,97.56,97.48,97.55,45000.0,72.4691,72.4765,72.4171,72.4691,45000.0
2009-07-29 13:50:00,97.54,97.55,97.46,97.5,39000.0,72.4617,72.4691,72.4023,72.432,39000.0
2009-07-29 13:55:00,97.49,97.55,97.44,97.55,22600.0,72.4245,72.4691,72.3874,72.4691,22600.0
2009-07-29 14:00:00,97.59,97.62,97.45,97.54,66300.0,72.4988,72.5211,72.3948,72.4617,66300.0
2009-07-29 14:05:00,97.53,97.53,97.37,97.41,20200.0,72.4543,72.4543,72.3354,72.3651,20200.0
2009-07-29 14:10:00,97.41,97.52,97.38,97.49,12800.0,72.3651,72.4468,72.3428,72.4245,12800.0
2009-07-29 14:15:00,97.49,97.61,97.45,97.57,8700.0,72.4245,72.5137,72.3948,72.484,8700.0
2009-07-29 14:20:00,97.54,97.56,97.48,97.54,14400.0,72.4617,72.4765,72.4171,72.4617,14400.0
2009-07-29 14:25:00,97.53,97.79,97.51,97.75,32100.0,72.4543,72.6474,72.4394,72.6177,32100.0
2009-07-29 14:30:00,97.75,97.75,97.72,97.72,8100.0,72.6177,72.6177,72.5954,72.5954,8100.0
2009-07-29 14:35:00,97.7,97.72,97.58,97.61,11200.0,72.5806,72.5954,72.4914,72.5137,11200.0
2009-07-29 14:40:00,97.62,97.62,97.43,97.43,34100.0,72.5211,72.5211,72.38,72.38,34100.0
2009-07-29 14:45:00,97.43,97.49,97.42,97.43,13600.0,72.38,72.4245,72.3725,72.38,13600.0
2009-07-29 14:50:00,97.45,97.5,97.39,97.48,17300.0,72.3948,72.432,72.3503,72.4171,17300.0
2009-07-29 14:55:00,97.47,97.47,97.34,97.34,16600.0,72.4097,72.4097,72.3131,72.3131,16600.0
2009-07-29 15:00:00,97.35,97.53,97.35,97.53,12400.0,72.3205,72.4543,72.3205,72.4543,12400.0
2009-07-29 15:05:00,97.53,97.56,97.45,97.46,5100.0,72.4543,72.4765,72.3948,72.4023,5100.0
2009-07-29 15:10:00,97.5,97.62,97.5,97.6,14600.0,72.432,72.5211,72.432,72.5063,14600.0
2009-07-29 15:15:00,97.6,97.61,97.49,97.54,71700.0,72.5063,72.5137,72.4245,72.4617,71700.0
2009-07-29 15:20:00,97.55,97.7,97.54,97.65,30700.0,72.4691,72.5806,72.4617,72.5434,30700.0
2009-07-29 15:25:00,97.64,97.69,97.61,97.64,43600.0,72.536,72.5731,72.5137,72.536,43600.0
2009-07-29 15:30:00,97.67,97.7,97.63,97.68,10900.0,72.5583,72.5806,72.5286,72.5657,10900.0
2009-07-29 15:35:00,97.68,97.93,97.68,97.92,49800.0,72.5657,72.7514,72.5657,72.744,49800.0
2009-07-29 15:40:00,97.92,97.99,97.86,97.87,34300.0,72.744,72.796,72.6994,72.7068,34300.0
2009-07-29 15:45:00,97.89,98.12,97.89,98.02,47700.0,72.7217,72.8926,72.7217,72.8183,47700.0
2009-07-29 15:50:00,98.01,98.01,97.85,97.89,40500.0,72.8108,72.8108,72.692,72.7217,40500.0
2009-07-29 15:55:00,97.86,97.99,97.86,97.98,278400.0,72.6994,72.796,72.6994,72.7886,278400.0
2009-07-30 09:30:00,99.12,99.18,98.98,99.16,129700.0,73.6355,73.68,73.5315,73.6652,129700.0
2009-07-30 09:35:00,99.19,99.26,99.1,99.15,81900.0,73.6875,73.7395,73.6206,73.6577,81900.0
2009-07-30 09:40:00,99.12,99.21,99.09,99.19,108600.0,73.6355,73.7023,73.6132,73.6875,108600.0
2009-07-30 09:45:00,99.16,99.18,98.91,99.05,100000.0,73.6652,73.68,73.4795,73.5835,100000.0
2009-07-30 09:50:00,99.06,99.38,99.06,99.38,113100.0,73.5909,73.8286,73.5909,73.8286,113100.0
2009-07-30 09:55:00,99.38,99.77,99.38,99.73,65100.0,73.8286,74.1183,73.8286,74.0886,65100.0
2009-07-30 10:00:00,99.72,99.82,99.64,99.65,48600.0,74.0812,74.1555,74.0218,74.0292,48600.0
2009-07-30 10:05:00,99.66,99.98,99.66,99.94,50600.0,74.0366,74.2743,74.0366,74.2446,50600.0
2009-07-30 10:10:00,99.95,99.98,99.81,99.82,62700.0,74.2521,74.2743,74.1481,74.1555,62700.0
2009-07-30 10:15:00,99.83,99.92,99.82,99.9,26400.0,74.1629,74.2298,74.1555,74.2149,26400.0
2009-07-30 10:20:00,99.97,100.02,99.81,99.82,58900.0,74.2669,74.3041,74.1481,74.1555,58900.0
2009-07-30 10:25:00,99.84,99.88,99.8,99.85,30300.0,74.1703,74.2001,74.1406,74.1778,30300.0
2009-07-30 10:30:00,99.87,99.97,99.83,99.97,20100.0,74.1926,74.2669,74.1629,74.2669,20100.0
2009-07-30 10:35:00,99.99,100.11,99.96,100.11,46200.0,74.2818,74.3709,74.2595,74.3709,46200.0
2009-07-30 10:40:00,100.11,100.14,100.03,100.07,28700.0,74.3709,74.3932,74.3115,74.3412,28700.0
2009-07-30 10:45:00,100.06,100.12,100.03,100.09,23700.0,74.3338,74.3784,74.3115,74.3561,23700.0
2009-07-30 10:50:00,100.08,100.1,99.99,100.02,11500.0,74.3486,74.3635,74.2818,74.3041,11500.0
2009-07-30 10:55:00,100.04,100.07,100.03,100.07,18700.0,74.3189,74.3412,74.3115,74.3412,18700.0
2009-07-30 11:00:00,100.07,100.11,99.96,99.96,42700.0,74.3412,74.3709,74.2595,74.2595,42700.0
2009-07-30 11:05:00,99.98,100.02,99.81,99.81,31300.0,74.2743,74.3041,74.1481,74.1481,31300.0
2009-07-30 11:10:00,99.82,99.9,99.82,99.89,17800.0,74.1555,74.2149,74.1555,74.2075,17800.0
2009-07-30 11:15:00,99.89,99.93,99.87,99.87,20400.0,74.2075,74.2372,74.1926,74.1926,20400.0
2009-07-30 11:20:00,99.85,99.87,99.78,99.85,19400.0,74.1778,74.1926,74.1258,74.1778,19400.0
2009-07-30 11:25:00,99.82,99.84,99.79,99.79,4500.0,74.1555,74.1703,74.1332,74.1332,4500.0
2009-07-30 11:30:00,99.81,99.87,99.77,99.77,13000.0,74.1481,74.1926,74.1183,74.1183,13000.0
2009-07-30 11:35:00,99.78,99.82,99.72,99.73,51200.0,74.1258,74.1555,74.0812,74.0886,51200.0
2009-07-30 11:40:00,99.73,99.75,99.6,99.65,47900.0,74.0886,74.1035,73.992,74.0292,47900.0
2009-07-30 11:45:00,99.64,99.73,99.61,99.72,14900.0,74.0218,74.0886,73.9995,74.0812,14900.0
2009-07-30 11:50:00,99.71,99.71,99.5,99.52,43300.0,74.0738,74.0738,73.9178,73.9326,43300.0
2009-07-30 11:55:00,99.51,99.6,99.46,99.52,87400.0,73.9252,73.992,73.888,73.9326,87400.0
2009-07-30 12:00:00,99.53,99.55,99.46,99.54,26800.0,73.94,73.9549,73.888,73.9475,26800.0
2009-07-30 12:05:00,99.57,99.68,99.57,99.6,20800.0,73.9698,74.0515,73.9698,73.992,20800.0
2009-07-30 12:10:00,99.6,99.61,99.49,99.55,34900.0,73.992,73.9995,73.9103,73.9549,34900.0
2009-07-30 12:15:00,99.59,99.67,99.59,99.64,22400.0,73.9846,74.0441,73.9846,74.0218,22400.0
2009-07-30 12:20:00,99.65,99.69,99.58,99.63,16400.0,74.0292,74.0589,73.9772,74.0143,16400.0
2009-07-30 12:25:00,99.62,99.63,99.49,99.5,19600.0,74.0069,74.0143,73.9103,73.9178,19600.0
2009-07-30 12:30:00,99.51,99.72,99.51,99.7,31200.0,73.9252,74.0812,73.9252,74.0663,31200.0
2009-07-30 12:35:00,99.7,99.72,99.6,99.66,24200.0,74.0663,74.0812,73.992,74.0366,24200.0
2009-07-30 12:40:00,99.66,99.71,99.63,99.65,7000.0,74.0366,74.0738,74.0143,74.0292,7000.0
2009-07-30 12:45:00,99.65,99.71,99.64,99.67,10100.0,74.0292,74.0738,74.0218,74.0441,10100.0
2009-07-30 12:50:00,99.68,99.68,99.61,99.62,12900.0,74.0515,74.0515,73.9995,74.0069,12900.0
2009-07-30 12:55:00,99.63,99.64,99.59,99.6,10600.0,74.0143,74.0218,73.9846,73.992,10600.0
2009-07-30 13:00:00,99.6,99.87,99.56,99.74,148400.0,73.992,74.1926,73.9623,74.0961,148400.0
2009-07-30 13:05:00,99.69,99.84,99.67,99.82,54300.0,74.0589,74.1703,74.0441,74.1555,54300.0
2009-07-30 13:10:00,99.85,99.86,99.74,99.74,22600.0,74.1778,74.1852,74.0961,74.0961,22600.0
2009-07-30 13:15:00,99.72,99.81,99.7,99.75,27100.0,74.0812,74.1481,74.0663,74.1035,27100.0
2009-07-30 13:20:00,99.75,99.88,99.75,99.77,48900.0,74.1035,74.2001,74.1035,74.1183,48900.0
2009-07-30 13:25:00,99.79,99.82,99.76,99.77,13600.0,74.1332,74.1555,74.1109,74.1183,13600.0
2009-07-30 13:30:00,99.77,99.88,99.76,99.85,34100.0,74.1183,74.2001,74.1109,74.1778,34100.0
2009-07-30 13:35:00,99.86,99.86,99.81,99.85,14800.0,74.1852,74.1852,74.1481,74.1778,14800.0
2009-07-30 13:40:00,99.84,99.94,99.83,99.89,31400.0,74.1703,74.2446,74.1629,74.2075,31400.0
2009-07-30 13:45:00,99.9,99.95,99.8,99.82,24100.0,74.2149,74.2521,74.1406,74.1555,24100.0
2009-07-30 13:50:00,99.82,99.94,99.82,99.92,28500.0,74.1555,74.2446,74.1555,74.2298,28500.0
2009-07-30 13:55:00,99.89,99.89,99.66,99.69,12900.0,74.2075,74.2075,74.0366,74.0589,12900.0
2009-07-30 14:00:00,99.7,99.77,99.69,99.75,28600.0,74.0663,74.1183,74.0589,74.1035,28600.0
2009-07-30 14:05:00,99.76,99.77,99.62,99.63,48000.0,74.1109,74.1183,74.0069,74.0143,48000.0
2009-07-30 14:10:00,99.64,99.68,99.55,99.63,37000.0,74.0218,74.0515,73.9549,74.0143,37000.0
2009-07-30 14:15:00,99.63,99.64,99.59,99.61,15700.0,74.0143,74.0218,73.9846,73.9995,15700.0
2009-07-30 14:20:00,99.59,99.67,99.52,99.67,30100.0,73.9846,74.0441,73.9326,74.0441,30100.0
2009-07-30 14:25:00,99.67,99.71,99.63,99.68,19500.0,74.0441,74.0738,74.0143,74.0515,19500.0
2009-07-30 14:30:00,99.69,99.75,99.67,99.7,20000.0,74.0589,74.1035,74.0441,74.0663,20000.0
2009-07-30 14:35:00,99.7,99.79,99.66,99.74,17900.0,74.0663,74.1332,74.0366,74.0961,17900.0
2009-07-30 14:40:00,99.76,99.82,99.74,99.74,49300.0,74.1109,74.1555,74.0961,74.0961,49300.0
2009-07-30 14:45:00,99.76,99.79,99.69,99.69,43000.0,74.1109,74.1332,74.0589,74.0589,43000.0
2009-07-30 14:50:00,99.71,99.79,99.62,99.73,71000.0,74.0738,74.1332,74.0069,74.0886,71000.0
2009-07-30 14:55:00,99.76,99.82,99.7,99.7,35600.0,74.1109,74.1555,74.0663,74.0663,35600.0
2009-07-30 15:00:00,99.7,99.93,99.7,99.86,51500.0,74.0663,74.2372,74.0663,74.1852,51500.0
2009-07-30 15:05:00,99.87,99.91,99.85,99.91,14700.0,74.1926,74.2223,74.1778,74.2223,14700.0
2009-07-30 15:10:00,99.9,99.9,99.79,99.8,28200.0,74.2149,74.2149,74.1332,74.1406,28200.0
2009-07-30 15:15:00,99.79,99.88,99.77,99.84,85500.0,74.1332,74.2001,74.1183,74.1703,85500.0
2009-07-30 15:20:00,99.84,99.9,99.82,99.82,31800.0,74.1703,74.2149,74.1555,74.1555,31800.0
2009-07-30 15:25:00,99.83,99.83,99.71,99.81,20800.0,74.1629,74.1629,74.0738,74.1481,20800.0
2009-07-30 15:30:00,99.81,99.84,99.61,99.61,29400.0,74.1481,74.1703,73.9995,73.9995,29400.0
2009-07-30 15:35:00,99.57,99.57,99.33,99.43,69500.0,73.9698,73.9698,73.7915,73.8658,69500.0
2009-07-30 15:40:00,99.43,99.43,99.0,99.12,93000.0,73.8658,73.8658,73.5463,73.6355,93000.0
2009-07-30 15:45:00,99.09,99.28,99.09,99.23,60900.0,73.6132,73.7543,73.6132,73.7172,60900.0
2009-07-30 15:50:00,99.24,99.39,99.06,99.06,63100.0,73.7246,73.836,73.5909,73.5909,63100.0
2009-07-30 15:55:00,99.07,99.16,99.02,99.07,41800.0,73.5983,73.6652,73.5612,73.5983,41800.0
2009-07-31 09:30:00,99.01,99.16,98.9,99.16,105600.0,73.5537,73.6652,73.472,73.6652,105600.0
2009-07-31 09:35:00,99.17,99.38,99.17,99.29,73500.0,73.6726,73.8286,73.6726,73.7618,73500.0
2009-07-31 09:40:00,99.31,99.63,99.25,99.49,87600.0,73.7766,74.0143,73.732,73.9103,87600.0
2009-07-31 09:45:00,99.49,99.75,99.43,99.58,73900.0,73.9103,74.1035,73.8658,73.9772,73900.0
2009-07-31 09:50:00,99.58,99.64,99.35,99.44,63400.0,73.9772,74.0218,73.8063,73.8732,63400.0
2009-07-31 09:55:00,99.47,99.51,99.21,99.23,65400.0,73.8955,73.9252,73.7023,73.7172,65400.0
2009-07-31 10:00:00,99.24,99.24,98.77,98.96,106000.0,73.7246,73.7246,73.3754,73.5166,106000.0
2009-07-31 10:05:00,98.95,99.07,98.71,99.03,34100.0,73.5092,73.5983,73.3309,73.5686,34100.0
2009-07-31 10:10:00,99.08,99.24,99.05,99.13,86000.0,73.6057,73.7246,73.5835,73.6429,86000.0
2009-07-31 10:15:00,99.13,99.29,99.1,99.15,69200.0,73.6429,73.7618,73.6206,73.6577,69200.0
2009-07-31 10:20:00,99.13,99.33,99.1,99.32,26200.0,73.6429,73.7915,73.6206,73.784,26200.0
2009-07-31 10:25:00,99.34,99.36,99.2,99.2,9500.0,73.7989,73.8138,73.6949,73.6949,9500.0
2009-07-31 10:30:00,99.24,99.33,99.23,99.33,52000.0,73.7246,73.7915,73.7172,73.7915,52000.0
2009-07-31 10:35:00,99.31,99.33,99.17,99.28,33000.0,73.7766,73.7915,73.6726,73.7543,33000.0
2009-07-31 10:40:00,99.27,99.51,99.23,99.51,6100.0,73.7469,73.9252,73.7172,73.9252,6100.0
2009-07-31 10:45:00,99.55,99.59,99.38,99.4,18900.0,73.9549,73.9846,73.8286,73.8435,18900.0
2009-07-31 10:50:00,99.38,99.43,99.33,99.4,20400.0,73.8286,73.8658,73.7915,73.8435,20400.0
2009-07-31 10:55:00,99.4,99.5,99.34,99.39,16200.0,73.8435,73.9178,73.7989,73.836,16200.0
2009-07-31 11:00:00,99.4,99.42,99.27,99.34,75300.0,73.8435,73.8583,73.7469,73.7989,75300.0
2009-07-31 11:05:00,99.34,99.37,99.23,99.26,28400.0,73.7989,73.8212,73.7172,73.7395,28400.0
2009-07-31 11:10:00,99.26,99.42,99.26,99.38,12800.0,73.7395,73.8583,73.7395,73.8286,12800.0
2009-07-31 11:15:00,99.38,99.41,99.14,99.15,16200.0,73.8286,73.8509,73.6503,73.6577,16200.0
2009-07-31 11:20:00,99.16,99.26,99.13,99.15,8000.0,73.6652,73.7395,73.6429,73.6577,8000.0
2009-07-31 11:25:00,99.24,99.32,99.22,99.22,11500.0,73.7246,73.784,73.7097,73.7097,11500.0
2009-07-31 11:30:00,99.18,99.22,99.07,99.22,18800.0,73.68,73.7097,73.5983,73.7097,18800.0
2009-07-31 11:35:00,99.3,99.36,99.3,99.3,19300.0,73.7692,73.8138,73.7692,73.7692,19300.0
2009-07-31 11:40:00,99.3,99.42,99.3,99.35,8700.0,73.7692,73.8583,73.7692,73.8063,8700.0
2009-07-31 11:45:00,99.34,99.34,99.27,99.29,13500.0,73.7989,73.7989,73.7469,73.7618,13500.0
2009-07-31 11:50:00,99.28,99.48,99.28,99.42,21800.0,73.7543,73.9029,73.7543,73.8583,21800.0
2009-07-31 11:55:00,99.43,99.44,99.33,99.35,49100.0,73.8658,73.8732,73.7915,73.8063,49100.0
2009-07-31 12:00:00,99.4,99.41,99.25,99.26,58900.0,73.8435,73.8509,73.732,73.7395,58900.0
2009-07-31 12:05:00,99.23,99.28,99.19,99.25,26900.0,73.7172,73.7543,73.6875,73.732,26900.0
2009-07-31 12:10:00,99.28,99.28,99.2,99.22,9700.0,73.7543,73.7543,73.6949,73.7097,9700.0
2009-07-31 12:15:00,99.15,99.23,99.12,99.23,8900.0,73.6577,73.7172,73.6355,73.7172,8900.0
2009-07-31 12:20:00,99.2,99.39,99.2,99.39,24200.0,73.6949,73.836,73.6949,73.836,24200.0
2009-07-31 12:25:00,99.35,99.4,99.34,99.34,35400.0,73.8063,73.8435,73.7989,73.7989,35400.0
2009-07-31 12:30:00,99.37,99.39,99.19,99.23,9300.0,73.8212,73.836,73.6875,73.7172,9300.0
2009-07-31 12:35:00,99.22,99.22,99.18,99.2,5500.0,73.7097,73.7097,73.68,73.6949,5500.0
2009-07-31 12:40:00,99.19,99.19,99.1,99.14,15000.0,73.6875,73.6875,73.6206,73.6503,15000.0
2009-07-31 12:45:00,99.16,99.18,99.13,99.16,6700.0,73.6652,73.68,73.6429,73.6652,6700.0
2009-07-31 12:50:00,99.12,99.17,99.12,99.15,2400.0,73.6355,73.6726,73.6355,73.6577,2400.0
2009-07-31 12:55:00,99.19,99.26,99.18,99.22,11900.0,73.6875,73.7395,73.68,73.7097,11900.0
2009-07-31 13:00:00,99.2,99.21,99.15,99.15,4000.0,73.6949,73.7023,73.6577,73.6577,4000.0
2009-07-31 13:05:00,99.17,99.23,99.17,99.21,6500.0,73.6726,73.7172,73.6726,73.7023,6500.0
2009-07-31 13:10:00,99.23,99.26,99.19,99.19,14000.0,73.7172,73.7395,73.6875,73.6875,14000.0
2009-07-31 13:15:00,99.21,99.25,99.16,99.19,11900.0,73.7023,73.732,73.6652,73.6875,11900.0
2009-07-31 13:20:00,99.18,99.22,99.18,99.2,5400.0,73.68,73.7097,73.68,73.6949,5400.0
2009-07-31 13:25:00,99.19,99.3,99.18,99.3,5600.0,73.6875,73.7692,73.68,73.7692,5600.0
2009-07-31 13:30:00,99.31,99.37,99.29,99.33,12400.0,73.7766,73.8212,73.7618,73.7915,12400.0
2009-07-31 13:35:00,99.33,99.33,99.29,99.29,2900.0,73.7915,73.7915,73.7618,73.7618,2900.0
2009-07-31 13:40:00,99.32,99.43,99.3,99.42,7100.0,73.784,73.8658,73.7692,73.8583,7100.0
2009-07-31 13:45:00,99.45,99.48,99.42,99.44,9700.0,73.8806,73.9029,73.8583,73.8732,9700.0
2009-07-31 13:50:00,99.45,99.45,99.4,99.42,3800.0,73.8806,73.8806,73.8435,73.8583,3800.0
2009-07-31 13:55:00,99.42,99.44,99.4,99.4,7100.0,73.8583,73.8732,73.8435,73.8435,7100.0
2009-07-31 14:00:00,99.41,99.53,99.41,99.5,10900.0,73.8509,73.94,73.8509,73.9178,10900.0
2009-07-31 14:05:00,99.51,99.51,99.36,99.43,54500.0,73.9252,73.9252,73.8138,73.8658,54500.0
2009-07-31 14:10:00,99.45,99.69,99.42,99.66,76000.0,73.8806,74.0589,73.8583,74.0366,76000.0
2009-07-31 14:15:00,99.62,99.68,99.59,99.65,23900.0,74.0069,74.0515,73.9846,74.0292,23900.0
2009-07-31 14:20:00,99.64,99.68,99.54,99.58,28500.0,74.0218,74.0515,73.9475,73.9772,28500.0
2009-07-31 14:25:00,99.57,99.68,99.55,99.61,17800.0,73.9698,74.0515,73.9549,73.9995,17800.0
2009-07-31 14:30:00,99.62,99.65,99.57,99.6,12500.0,74.0069,74.0292,73.9698,73.992,12500.0
2009-07-31 14:35:00,99.6,99.6,99.37,99.41,31700.0,73.992,73.992,73.8212,73.8509,31700.0
2009-07-31 14:40:00,99.39,99.42,99.22,99.3,33400.0,73.836,73.8583,73.7097,73.7692,33400.0
2009-07-31 14:45:00,99.29,99.34,99.25,99.32,16900.0,73.7618,73.7989,73.732,73.784,16900.0
2009-07-31 14:50:00,99.33,99.4,99.31,99.31,15900.0,73.7915,73.8435,73.7766,73.7766,15900.0
2009-07-31 14:55:00,99.29,99.35,99.23,99.33,16800.0,73.7618,73.8063,73.7172,73.7915,16800.0
2009-07-31 15:00:00,99.32,99.35,99.25,99.32,29900.0,73.784,73.8063,73.732,73.784,29900.0
2009-07-31 15:05:00,99.32,99.43,99.32,99.4,32200.0,73.784,73.8658,73.784,73.8435,32200.0
2009-07-31 15:10:00,99.4,99.43,99.37,99.38,28500.0,73.8435,73.8658,73.8212,73.8286,28500.0
2009-07-31 15:15:00,99.38,99.52,99.34,99.5,35000.0,73.8286,73.9326,73.7989,73.9178,35000.0
2009-07-31 15:20:00,99.5,99.72,99.49,99.68,41100.0,73.9178,74.0812,73.9103,74.0515,41100.0
2009-07-31 15:25:00,99.67,99.76,99.61,99.64,23700.0,74.0441,74.1109,73.9995,74.0218,23700.0
2009-07-31 15:30:00,99.65,99.65,99.46,99.55,55200.0,74.0292,74.0292,73.888,73.9549,55200.0
2009-07-31 15:35:00,99.55,99.55,99.38,99.4,40500.0,73.9549,73.9549,73.8286,73.8435,40500.0
2009-07-31 15:40:00,99.4,99.4,99.15,99.21,93300.0,73.8435,73.8435,73.6577,73.7023,93300.0
2009-07-31 15:45:00,99.21,99.34,99.15,99.26,125300.0,73.7023,73.7989,73.6577,73.7395,125300.0
2009-07-31 15:50:00,99.26,99.29,99.03,99.27,68800.0,73.7395,73.7618,73.5686,73.7469,68800.0
2009-07-31 15:55:00,99.27,99.37,99.12,99.16,129100.0,73.7469,73.8212,73.6355,73.6652,129100.0
2009-08-03 09:30:00,100.15,100.25,100.07,100.12,173900.0,74.4006,74.4749,74.3412,74.3784,173900.0
2009-08-03 09:35:00,100.13,100.33,100.04,100.14,68500.0,74.3858,74.5344,74.3189,74.3932,68500.0
2009-08-03 09:40:00,100.11,100.12,99.69,99.87,57000.0,74.3709,74.3784,74.0589,74.1926,57000.0
2009-08-03 09:45:00,99.87,99.89,99.77,99.83,101900.0,74.1926,74.2075,74.1183,74.1629,101900.0
2009-08-03 09:50:00,99.81,99.83,99.64,99.79,156000.0,74.1481,74.1629,74.0218,74.1332,156000.0
2009-08-03 09:55:00,99.76,99.98,99.74,99.94,111100.0,74.1109,74.2743,74.0961,74.2446,111100.0
2009-08-03 10:00:00,99.94,100.28,99.94,100.22,308400.0,74.2446,74.4972,74.2446,74.4526,308400.0
2009-08-03 10:05:00,100.24,100.36,99.96,99.96,100300.0,74.4675,74.5566,74.2595,74.2595,100300.0
2009-08-03 10:10:00,99.94,100.35,99.93,100.35,52100.0,74.2446,74.5492,74.2372,74.5492,52100.0
2009-08-03 10:15:00,100.38,100.43,100.21,100.28,80300.0,74.5715,74.6086,74.4452,74.4972,80300.0
2009-08-03 10:20:00,100.29,100.36,100.24,100.24,26800.0,74.5046,74.5566,74.4675,74.4675,26800.0
2009-08-03 10:25:00,100.29,100.43,100.26,100.38,47100.0,74.5046,74.6086,74.4824,74.5715,47100.0
2009-08-03 10:30:00,100.42,100.66,100.42,100.56,52000.0,74.6012,74.7795,74.6012,74.7052,52000.0
2009-08-03 10:35:00,100.56,100.56,100.49,100.53,35800.0,74.7052,74.7052,74.6532,74.6829,35800.0
2009-08-03 10:40:00,100.53,100.56,100.37,100.41,37700.0,74.6829,74.7052,74.5641,74.5938,37700.0
2009-08-03 10:45:00,100.42,100.48,100.41,100.44,39900.0,74.6012,74.6458,74.5938,74.6161,39900.0
2009-08-03 10:50:00,100.45,100.54,100.4,100.4,47300.0,74.6235,74.6904,74.5864,74.5864,47300.0
2009-08-03 10:55:00,100.42,100.45,100.13,100.16,66300.0,74.6012,74.6235,74.3858,74.4081,66300.0
2009-08-03 11:00:00,100.2,100.28,100.17,100.2,34100.0,74.4378,74.4972,74.4155,74.4378,34100.0
2009-08-03 11:05:00,100.2,100.25,100.13,100.25,27700.0,74.4378,74.4749,74.3858,74.4749,27700.0
2009-08-03 11:10:00,100.22,100.25,100.15,100.15,10300.0,74.4526,74.4749,74.4006,74.4006,10300.0
2009-08-03 11:15:00,100.14,100.14,99.99,100.06,50600.0,74.3932,74.3932,74.2818,74.3338,50600.0
2009-08-03 11:20:00,100.06,100.21,99.99,100.2,66500.0,74.3338,74.4452,74.2818,74.4378,66500.0
2009-08-03 11:25:00,100.26,100.26,100.07,100.09,46500.0,74.4824,74.4824,74.3412,74.3561,46500.0
2009-08-03 11:30:00,100.09,100.18,100.08,100.11,16700.0,74.3561,74.4229,74.3486,74.3709,16700.0
2009-08-03 11:35:00,100.12,100.18,100.12,100.17,10600.0,74.3784,74.4229,74.3784,74.4155,10600.0
2009-08-03 11:40:00,100.17,100.3,100.13,100.3,33000.0,74.4155,74.5121,74.3858,74.5121,33000.0
2009-08-03 11:45:00,100.3,100.35,100.22,100.32,40900.0,74.5121,74.5492,74.4526,74.5269,40900.0
2009-08-03 11:50:00,100.32,100.32,100.25,100.25,6300.0,74.5269,74.5269,74.4749,74.4749,6300.0
2009-08-03 11:55:00,100.25,100.38,100.24,100.37,13900.0,74.4749,74.5715,74.4675,74.5641,13900.0
2009-08-03 12:00:00,100.39,100.41,100.31,100.37,18700.0,74.5789,74.5938,74.5195,74.5641,18700.0
2009-08-03 12:05:00,100.38,100.44,100.38,100.44,18300.0,74.5715,74.6161,74.5715,74.6161,18300.0
2009-08-03 12:10:00,100.44,100.46,100.41,100.41,8200.0,74.6161,74.6309,74.5938,74.5938,8200.0
2009-08-03 12:15:00,100.39,100.43,100.33,100.39,12600.0,74.5789,74.6086,74.5344,74.5789,12600.0
2009-08-03 12:20:00,100.37,100.41,100.32,100.41,16200.0,74.5641,74.5938,74.5269,74.5938,16200.0
2009-08-03 12:25:00,100.4,100.4,100.33,100.34,17100.0,74.5864,74.5864,74.5344,74.5418,17100.0
2009-08-03 12:30:00,100.34,100.44,100.34,100.34,34800.0,74.5418,74.6161,74.5418,74.5418,34800.0
2009-08-03 12:35:00,100.33,100.33,100.11,100.21,69800.0,74.5344,74.5344,74.3709,74.4452,69800.0
2009-08-03 12:40:00,100.24,100.3,100.23,100.3,26600.0,74.4675,74.5121,74.4601,74.5121,26600.0
2009-08-03 12:45:00,100.29,100.39,100.29,100.38,15400.0,74.5046,74.5789,74.5046,74.5715,15400.0
2009-08-03 12:50:00,100.38,100.42,100.34,100.39,12400.0,74.5715,74.6012,74.5418,74.5789,12400.0
2009-08-03 12:55:00,100.39,100.4,100.33,100.38,15500.0,74.5789,74.5864,74.5344,74.5715,15500.0
2009-08-03 13:00:00,100.39,100.53,100.39,100.5,28300.0,74.5789,74.6829,74.5789,74.6607,28300.0
2009-08-03 13:05:00,100.5,100.59,100.47,100.5,50300.0,74.6607,74.7275,74.6384,74.6607,50300.0
2009-08-03 13:10:00,100.51,100.52,100.43,100.46,19600.0,74.6681,74.6755,74.6086,74.6309,19600.0
2009-08-03 13:15:00,100.43,100.49,100.39,100.49,12000.0,74.6086,74.6532,74.5789,74.6532,12000.0
2009-08-03 13:20:00,100.47,100.55,100.46,100.51,21200.0,74.6384,74.6978,74.6309,74.6681,21200.0
2009-08-03 13:25:00,100.52,100.53,100.5,100.5,9700.0,74.6755,74.6829,74.6607,74.6607,9700.0
2009-08-03 13:30:00,100.51,100.61,100.51,100.59,12700.0,74.6681,74.7424,74.6681,74.7275,12700.0
2009-08-03 13:35:00,100.56,100.57,100.5,100.55,14200.0,74.7052,74.7127,74.6607,74.6978,14200.0
2009-08-03 13:40:00,100.56,100.61,100.54,100.59,12800.0,74.7052,74.7424,74.6904,74.7275,12800.0
2009-08-03 13:45:00,100.58,100.59,100.53,100.57,9600.0,74.7201,74.7275,74.6829,74.7127,9600.0
2009-08-03 13:50:00,100.55,100.55,100.49,100.53,10400.0,74.6978,74.6978,74.6532,74.6829,10400.0
2009-08-03 13:55:00,100.52,100.56,100.49,100.55,7600.0,74.6755,74.7052,74.6532,74.6978,7600.0
2009-08-03 14:00:00,100.56,100.73,100.56,100.72,56200.0,74.7052,74.8315,74.7052,74.8241,56200.0
2009-08-03 14:05:00,100.73,100.77,100.65,100.68,10200.0,74.8315,74.8612,74.7721,74.7944,10200.0
2009-08-03 14:10:00,100.68,100.76,100.68,100.7,11600.0,74.7944,74.8538,74.7944,74.8092,11600.0
2009-08-03 14:15:00,100.71,100.75,100.7,100.72,7300.0,74.8167,74.8464,74.8092,74.8241,7300.0
2009-08-03 14:20:00,100.7,100.81,100.7,100.78,28900.0,74.8092,74.8909,74.8092,74.8687,28900.0
2009-08-03 14:25:00,100.81,100.85,100.69,100.69,40800.0,74.8909,74.9207,74.8018,74.8018,40800.0
2009-08-03 14:30:00,100.7,100.72,100.58,100.58,32500.0,74.8092,74.8241,74.7201,74.7201,32500.0
2009-08-03 14:35:00,100.58,100.68,100.56,100.61,28500.0,74.7201,74.7944,74.7052,74.7424,28500.0
2009-08-03 14:40:00,100.64,100.7,100.63,100.64,22000.0,74.7647,74.8092,74.7572,74.7647,22000.0
2009-08-03 14:45:00,100.65,100.71,100.61,100.63,35600.0,74.7721,74.8167,74.7424,74.7572,35600.0
2009-08-03 14:50:00,100.64,100.65,100.53,100.62,13700.0,74.7647,74.7721,74.6829,74.7498,13700.0
2009-08-03 14:55:00,100.61,100.62,100.52,100.52,18900.0,74.7424,74.7498,74.6755,74.6755,18900.0
2009-08-03 15:00:00,100.52,100.65,100.52,100.61,73200.0,74.6755,74.7721,74.6755,74.7424,73200.0
2009-08-03 15:05:00,100.62,100.65,100.54,100.6,25000.0,74.7498,74.7721,74.6904,74.7349,25000.0
2009-08-03 15:10:00,100.6,100.66,100.59,100.66,15200.0,74.7349,74.7795,74.7275,74.7795,15200.0
2009-08-03 15:15:00,100.65,100.68,100.6,100.67,23700.0,74.7721,74.7944,74.7349,74.7869,23700.0
2009-08-03 15:20:00,100.68,100.69,100.62,100.68,15300.0,74.7944,74.8018,74.7498,74.7944,15300.0
2009-08-03 15:25:00,100.66,100.78,100.64,100.7,55500.0,74.7795,74.8687,74.7647,74.8092,55500.0
2009-08-03 15:30:00,100.69,100.71,100.53,100.63,44100.0,74.8018,74.8167,74.6829,74.7572,44100.0
2009-08-03 15:35:00,100.62,100.68,100.55,100.55,21400.0,74.7498,74.7944,74.6978,74.6978,21400.0
2009-08-03 15:40:00,100.54,100.64,100.45,100.45,30500.0,74.6904,74.7647,74.6235,74.6235,30500.0
2009-08-03 15:45:00,100.44,100.5,100.37,100.49,42600.0,74.6161,74.6607,74.5641,74.6532,42600.0
2009-08-03 15:50:00,100.48,100.64,100.48,100.6,26300.0,74.6458,74.7647,74.6458,74.7349,26300.0
2009-08-03 15:55:00,100.59,100.71,100.48,100.71,85600.0,74.7275,74.8167,74.6458,74.8167,85600.0
2009-08-04 09:30:00,100.31,100.4,100.11,100.22,154500.0,74.5195,74.5864,74.3709,74.4526,154500.0
2009-08-04 09:35:00,100.24,100.31,100.16,100.24,82300.0,74.4675,74.5195,74.4081,74.4675,82300.0
2009-08-04 09:40:00,100.28,100.31,100.2,100.21,46700.0,74.4972,74.5195,74.4378,74.4452,46700.0
2009-08-04 09:45:00,100.27,100.35,100.12,100.25,73000.0,74.4898,74.5492,74.3784,74.4749,73000.0
2009-08-04 09:50:00,100.22,100.29,100.16,100.21,21800.0,74.4526,74.5046,74.4081,74.4452,21800.0
2009-08-04 09:55:00,100.22,100.45,100.22,100.43,49900.0,74.4526,74.6235,74.4526,74.6086,49900.0
2009-08-04 10:00:00,100.43,100.67,100.39,100.51,121900.0,74.6086,74.7869,74.5789,74.6681,121900.0
2009-08-04 10:05:00,100.51,100.57,100.42,100.45,73500.0,74.6681,74.7127,74.6012,74.6235,73500.0
2009-08-04 10:10:00,100.47,100.64,100.41,100.59,55900.0,74.6384,74.7647,74.5938,74.7275,55900.0
2009-08-04 10:15:00,100.56,100.63,100.43,100.45,57200.0,74.7052,74.7572,74.6086,74.6235,57200.0
2009-08-04 10:20:00,100.44,100.5,100.33,100.4,49700.0,74.6161,74.6607,74.5344,74.5864,49700.0
2009-08-04 10:25:00,100.39,100.41,100.24,100.31,21000.0,74.5789,74.5938,74.4675,74.5195,21000.0
2009-08-04 10:30:00,100.31,100.43,100.23,100.35,58400.0,74.5195,74.6086,74.4601,74.5492,58400.0
2009-08-04 10:35:00,100.37,100.43,100.32,100.37,26400.0,74.5641,74.6086,74.5269,74.5641,26400.0
2009-08-04 10:40:00,100.4,100.54,100.38,100.51,17600.0,74.5864,74.6904,74.5715,74.6681,17600.0
2009-08-04 10:45:00,100.52,100.6,100.51,100.53,49900.0,74.6755,74.7349,74.6681,74.6829,49900.0
2009-08-04 10:50:00,100.52,100.56,100.48,100.56,33400.0,74.6755,74.7052,74.6458,74.7052,33400.0
2009-08-04 10:55:00,100.57,100.61,100.54,100.58,20600.0,74.7127,74.7424,74.6904,74.7201,20600.0
2009-08-04 11:00:00,100.57,100.72,100.57,100.69,26700.0,74.7127,74.8241,74.7127,74.8018,26700.0
2009-08-04 11:05:00,100.7,100.72,100.63,100.69,12000.0,74.8092,74.8241,74.7572,74.8018,12000.0
2009-08-04 11:10:00,100.68,100.82,100.67,100.79,12800.0,74.7944,74.8984,74.7869,74.8761,12800.0
2009-08-04 11:15:00,100.75,100.78,100.73,100.77,9700.0,74.8464,74.8687,74.8315,74.8612,9700.0
2009-08-04 11:20:00,100.78,100.8,100.6,100.65,61800.0,74.8687,74.8835,74.7349,74.7721,61800.0
2009-08-04 11:25:00,100.66,100.72,100.64,100.72,8900.0,74.7795,74.8241,74.7647,74.8241,8900.0
2009-08-04 11:30:00,100.72,100.76,100.66,100.7,24700.0,74.8241,74.8538,74.7795,74.8092,24700.0
2009-08-04 11:35:00,100.71,100.87,100.7,100.84,31400.0,74.8167,74.9355,74.8092,74.9132,31400.0
2009-08-04 11:40:00,100.83,100.93,100.83,100.91,17000.0,74.9058,74.9801,74.9058,74.9652,17000.0
2009-08-04 11:45:00,100.89,100.91,100.77,100.77,12100.0,74.9504,74.9652,74.8612,74.8612,12100.0
2009-08-04 11:50:00,100.77,100.8,100.67,100.74,18200.0,74.8612,74.8835,74.7869,74.8389,18200.0
2009-08-04 11:55:00,100.76,100.88,100.76,100.85,26000.0,74.8538,74.9429,74.8538,74.9207,26000.0
2009-08-04 12:00:00,100.85,100.85,100.76,100.8,13900.0,74.9207,74.9207,74.8538,74.8835,13900.0
2009-08-04 12:05:00,100.81,100.91,100.79,100.9,19300.0,74.8909,74.9652,74.8761,74.9578,19300.0
2009-08-04 12:10:00,100.92,100.94,100.84,100.91,39600.0,74.9727,74.9875,74.9132,74.9652,39600.0
2009-08-04 12:15:00,100.93,101.0,100.83,100.95,79400.0,74.9801,75.0321,74.9058,74.995,79400.0
2009-08-04 12:20:00,100.95,101.04,100.95,101.04,22900.0,74.995,75.0618,74.995,75.0618,22900.0
2009-08-04 12:25:00,101.03,101.08,101.0,101.0,15000.0,75.0544,75.0915,75.0321,75.0321,15000.0
2009-08-04 12:30:00,101.0,101.03,100.97,101.03,7600.0,75.0321,75.0544,75.0098,75.0544,7600.0
2009-08-04 12:35:00,101.04,101.06,100.93,100.93,23700.0,75.0618,75.0767,74.9801,74.9801,23700.0
2009-08-04 12:40:00,100.93,100.97,100.93,100.96,6100.0,74.9801,75.0098,74.9801,75.0024,6100.0
2009-08-04 12:45:00,100.96,101.09,100.96,101.07,20500.0,75.0024,75.099,75.0024,75.0841,20500.0
2009-08-04 12:50:00,101.08,101.1,101.01,101.09,16000.0,75.0915,75.1064,75.0395,75.099,16000.0
2009-08-04 12:55:00,101.08,101.15,101.06,101.13,11500.0,75.0915,75.1435,75.0767,75.1287,11500.0
2009-08-04 13:00:00,101.14,101.16,101.04,101.04,15700.0,75.1361,75.151,75.0618,75.0618,15700.0
2009-08-04 13:05:00,101.04,101.07,100.99,100.99,26000.0,75.0618,75.0841,75.0247,75.0247,26000.0
2009-08-04 13:10:00,101.0,101.02,100.98,101.0,11900.0,75.0321,75.047,75.0172,75.0321,11900.0
2009-08-04 13:15:00,100.99,101.02,100.92,100.92,17800.0,75.0247,75.047,74.9727,74.9727,17800.0
2009-08-04 13:20:00,100.92,100.99,100.9,100.99,13300.0,74.9727,75.0247,74.9578,75.0247,13300.0
2009-08-04 13:25:00,100.98,101.02,100.94,100.98,19900.0,75.0172,75.047,74.9875,75.0172,19900.0
2009-08-04 13:30:00,100.97,100.99,100.96,100.98,7600.0,75.0098,75.0247,75.0024,75.0172,7600.0
2009-08-04 13:35:00,100.98,100.99,100.93,100.94,14600.0,75.0172,75.0247,74.9801,74.9875,14600.0
2009-08-04 13:40:00,100.95,100.96,100.9,100.9,6100.0,74.995,75.0024,74.9578,74.9578,6100.0
2009-08-04 13:45:00,100.91,100.94,100.82,100.83,22300.0,74.9652,74.9875,74.8984,74.9058,22300.0
2009-08-04 13:50:00,100.81,100.82,100.68,100.72,48200.0,74.8909,74.8984,74.7944,74.8241,48200.0
2009-08-04 13:55:00,100.7,100.7,100.53,100.61,23300.0,74.8092,74.8092,74.6829,74.7424,23300.0
2009-08-04 14:00:00,100.55,100.59,100.47,100.57,30700.0,74.6978,74.7275,74.6384,74.7127,30700.0
2009-08-04 14:05:00,100.6,100.61,100.52,100.59,30000.0,74.7349,74.7424,74.6755,74.7275,30000.0
2009-08-04 14:10:00,100.61,100.65,100.57,100.63,12100.0,74.7424,74.7721,74.7127,74.7572,12100.0
2009-08-04 14:15:00,100.61,100.65,100.57,100.62,55500.0,74.7424,74.7721,74.7127,74.7498,55500.0
2009-08-04 14:20:00,100.61,100.67,100.6,100.64,9500.0,74.7424,74.7869,74.7349,74.7647,9500.0
2009-08-04 14:25:00,100.64,100.7,100.64,100.7,15300.0,74.7647,74.8092,74.7647,74.8092,15300.0
2009-08-04 14:30:00,100.72,100.79,100.69,100.74,16500.0,74.8241,74.8761,74.8018,74.8389,16500.0
2009-08-04 14:35:00,100.74,100.87,100.73,100.85,11600.0,74.8389,74.9355,74.8315,74.9207,11600.0
2009-08-04 14:40:00,100.85,100.92,100.8,100.82,11200.0,74.9207,74.9727,74.8835,74.8984,11200.0
2009-08-04 14:45:00,100.82,100.84,100.68,100.69,32900.0,74.8984,74.9132,74.7944,74.8018,32900.0
2009-08-04 14:50:00,100.68,100.7,100.55,100.61,40200.0,74.7944,74.8092,74.6978,74.7424,40200.0
2009-08-04 14:55:00,100.63,100.64,100.56,100.61,26000.0,74.7572,74.7647,74.7052,74.7424,26000.0
2009-08-04 15:00:00,100.59,100.69,100.51,100.63,31400.0,74.7275,74.8018,74.6681,74.7572,31400.0
2009-08-04 15:05:00,100.65,100.82,100.65,100.74,51800.0,74.7721,74.8984,74.7721,74.8389,51800.0
2009-08-04 15:10:00,100.75,100.76,100.63,100.68,81700.0,74.8464,74.8538,74.7572,74.7944,81700.0
2009-08-04 15:15:00,100.68,100.68,100.57,100.63,27200.0,74.7944,74.7944,74.7127,74.7572,27200.0
2009-08-04 15:20:00,100.63,100.76,100.63,100.68,20100.0,74.7572,74.8538,74.7572,74.7944,20100.0
2009-08-04 15:25:00,100.66,100.68,100.57,100.59,16500.0,74.7795,74.7944,74.7127,74.7275,16500.0
2009-08-04 15:30:00,100.58,100.66,100.48,100.51,33800.0,74.7201,74.7795,74.6458,74.6681,33800.0
2009-08-04 15:35:00,100.51,100.58,100.49,100.53,53900.0,74.6681,74.7201,74.6532,74.6829,53900.0
2009-08-04 15:40:00,100.53,100.66,100.48,100.61,63100.0,74.6829,74.7795,74.6458,74.7424,63100.0
2009-08-04 15:45:00,100.6,100.69,100.56,100.57,67900.0,74.7349,74.8018,74.7052,74.7127,67900.0
2009-08-04 15:50:00,100.59,100.85,100.59,100.81,67200.0,74.7275,74.9207,74.7275,74.8909,67200.0
2009-08-04 15:55:00,100.82,100.98,100.81,100.98,232600.0,74.8984,75.0172,74.8909,75.0172,232600.0
2009-08-05 09:30:00,101.11,101.11,100.8,100.84,49200.0,75.1138,75.1138,74.8835,74.9132,49200.0
2009-08-05 09:35:00,100.84,101.1,100.82,101.09,29700.0,74.9132,75.1064,74.8984,75.099,29700.0
2009-08-05 09:40:00,101.09,101.17,100.9,101.03,50700.0,75.099,75.1584,74.9578,75.0544,50700.0
2009-08-05 09:45:00,101.03,101.05,100.67,100.72,86700.0,75.0544,75.0692,74.7869,74.8241,86700.0
2009-08-05 09:50:00,100.69,100.75,100.55,100.71,36100.0,74.8018,74.8464,74.6978,74.8167,36100.0
2009-08-05 09:55:00,100.7,100.7,100.45,100.58,42700.0,74.8092,74.8092,74.6235,74.7201,42700.0
2009-08-05 10:00:00,100.59,100.61,100.19,100.28,120400.0,74.7275,74.7424,74.4304,74.4972,120400.0
2009-08-05 10:05:00,100.24,100.39,100.16,100.22,41800.0,74.4675,74.5789,74.4081,74.4526,41800.0
2009-08-05 10:10:00,100.2,100.25,100.07,100.2,37400.0,74.4378,74.4749,74.3412,74.4378,37400.0
2009-08-05 10:15:00,100.19,100.2,99.99,100.02,27100.0,74.4304,74.4378,74.2818,74.3041,27100.0
2009-08-05 10:20:00,100.05,100.22,99.94,100.22,36900.0,74.3263,74.4526,74.2446,74.4526,36900.0
2009-08-05 10:25:00,100.2,100.3,100.19,100.24,29600.0,74.4378,74.5121,74.4304,74.4675,29600.0
2009-08-05 10:30:00,100.25,100.25,100.1,100.14,24500.0,74.4749,74.4749,74.3635,74.3932,24500.0
2009-08-05 10:35:00,100.13,100.19,100.06,100.08,12500.0,74.3858,74.4304,74.3338,74.3486,12500.0
2009-08-05 10:40:00,100.04,100.16,100.04,100.06,18500.0,74.3189,74.4081,74.3189,74.3338,18500.0
2009-08-05 10:45:00,100.06,100.07,99.91,99.99,13100.0,74.3338,74.3412,74.2223,74.2818,13100.0
2009-08-05 10:50:00,100.01,100.11,99.93,100.11,25200.0,74.2966,74.3709,74.2372,74.3709,25200.0
2009-08-05 10:55:00,100.1,100.22,100.06,100.2,10900.0,74.3635,74.4526,74.3338,74.4378,10900.0
2009-08-05 11:00:00,100.2,100.22,100.13,100.16,14900.0,74.4378,74.4526,74.3858,74.4081,14900.0
2009-08-05 11:05:00,100.13,100.33,100.07,100.33,19400.0,74.3858,74.5344,74.3412,74.5344,19400.0
2009-08-05 11:10:00,100.33,100.36,100.29,100.36,25800.0,74.5344,74.5566,74.5046,74.5566,25800.0
2009-08-05 11:15:00,100.36,100.38,100.29,100.29,15200.0,74.5566,74.5715,74.5046,74.5046,15200.0
2009-08-05 11:20:00,100.3,100.34,100.19,100.2,10800.0,74.5121,74.5418,74.4304,74.4378,10800.0
2009-08-05 11:25:00,100.2,100.35,100.2,100.3,19100.0,74.4378,74.5492,74.4378,74.5121,19100.0
2009-08-05 11:30:00,100.29,100.29,100.21,100.27,16600.0,74.5046,74.5046,74.4452,74.4898,16600.0
2009-08-05 11:35:00,100.28,100.32,100.09,100.11,37200.0,74.4972,74.5269,74.3561,74.3709,37200.0
2009-08-05 11:40:00,100.13,100.14,100.11,100.14,4400.0,74.3858,74.3932,74.3709,74.3932,4400.0
2009-08-05 11:45:00,100.16,100.24,100.16,100.23,36800.0,74.4081,74.4675,74.4081,74.4601,36800.0
2009-08-05 11:50:00,100.23,100.3,100.23,100.27,21600.0,74.4601,74.5121,74.4601,74.4898,21600.0
2009-08-05 11:55:00,100.26,100.29,100.14,100.18,15100.0,74.4824,74.5046,74.3932,74.4229,15100.0
2009-08-05 12:00:00,100.18,100.2,100.13,100.18,11900.0,74.4229,74.4378,74.3858,74.4229,11900.0
2009-08-05 12:05:00,100.19,100.19,100.1,100.1,16800.0,74.4304,74.4304,74.3635,74.3635,16800.0
2009-08-05 12:10:00,100.11,100.32,100.11,100.31,19800.0,74.3709,74.5269,74.3709,74.5195,19800.0
2009-08-05 12:15:00,100.32,100.42,100.26,100.4,15100.0,74.5269,74.6012,74.4824,74.5864,15100.0
2009-08-05 12:20:00,100.41,100.48,100.37,100.39,35200.0,74.5938,74.6458,74.5641,74.5789,35200.0
2009-08-05 12:25:00,100.39,100.41,100.3,100.37,19900.0,74.5789,74.5938,74.5121,74.5641,19900.0
2009-08-05 12:30:00,100.36,100.39,100.34,100.35,21700.0,74.5566,74.5789,74.5418,74.5492,21700.0
2009-08-05 12:35:00,100.31,100.33,100.25,100.26,53700.0,74.5195,74.5344,74.4749,74.4824,53700.0
2009-08-05 12:40:00,100.26,100.39,100.26,100.33,18200.0,74.4824,74.5789,74.4824,74.5344,18200.0
2009-08-05 12:45:00,100.32,100.4,100.29,100.38,21600.0,74.5269,74.5864,74.5046,74.5715,21600.0
2009-08-05 12:50:00,100.37,100.42,100.34,100.34,6900.0,74.5641,74.6012,74.5418,74.5418,6900.0
2009-08-05 12:55:00,100.33,100.37,100.21,100.24,27900.0,74.5344,74.5641,74.4452,74.4675,27900.0
2009-08-05 13:00:00,100.23,100.31,100.21,100.23,38900.0,74.4601,74.5195,74.4452,74.4601,38900.0
2009-08-05 13:05:00,100.24,100.24,100.05,100.11,54400.0,74.4675,74.4675,74.3263,74.3709,54400.0
2009-08-05 13:10:00,100.12,100.21,100.1,100.18,22900.0,74.3784,74.4452,74.3635,74.4229,22900.0
2009-08-05 13:15:00,100.16,100.32,100.15,100.26,49600.0,74.4081,74.5269,74.4006,74.4824,49600.0
2009-08-05 13:20:00,100.26,100.33,100.21,100.33,33300.0,74.4824,74.5344,74.4452,74.5344,33300.0
2009-08-05 13:25:00,100.32,100.59,100.28,100.52,106800.0,74.5269,74.7275,74.4972,74.6755,106800.0
2009-08-05 13:30:00,100.52,100.56,100.51,100.54,70700.0,74.6755,74.7052,74.6681,74.6904,70700.0
2009-08-05 13:35:00,100.53,100.54,100.49,100.54,17100.0,74.6829,74.6904,74.6532,74.6904,17100.0
2009-08-05 13:40:00,100.54,100.63,100.49,100.52,42900.0,74.6904,74.7572,74.6532,74.6755,42900.0
2009-08-05 13:45:00,100.51,100.56,100.45,100.47,20300.0,74.6681,74.7052,74.6235,74.6384,20300.0
2009-08-05 13:50:00,100.46,100.49,100.4,100.44,23600.0,74.6309,74.6532,74.5864,74.6161,23600.0
2009-08-05 13:55:00,100.44,100.55,100.41,100.42,22600.0,74.6161,74.6978,74.5938,74.6012,22600.0
2009-08-05 14:00:00,100.42,100.45,100.34,100.44,54500.0,74.6012,74.6235,74.5418,74.6161,54500.0
2009-08-05 14:05:00,100.45,100.51,100.44,100.46,12600.0,74.6235,74.6681,74.6161,74.6309,12600.0
2009-08-05 14:10:00,100.46,100.57,100.46,100.57,24200.0,74.6309,74.7127,74.6309,74.7127,24200.0
2009-08-05 14:15:00,100.57,100.57,100.5,100.54,21100.0,74.7127,74.7127,74.6607,74.6904,21100.0
2009-08-05 14:20:00,100.51,100.55,100.44,100.55,20900.0,74.6681,74.6978,74.6161,74.6978,20900.0
2009-08-05 14:25:00,100.54,100.56,100.49,100.52,18600.0,74.6904,74.7052,74.6532,74.6755,18600.0
2009-08-05 14:30:00,100.52,100.54,100.47,100.54,18900.0,74.6755,74.6904,74.6384,74.6904,18900.0
2009-08-05 14:35:00,100.54,100.61,100.53,100.6,29500.0,74.6904,74.7424,74.6829,74.7349,29500.0
2009-08-05 14:40:00,100.6,100.8,100.6,100.79,40800.0,74.7349,74.8835,74.7349,74.8761,40800.0
2009-08-05 14:45:00,100.8,100.94,100.75,100.94,51600.0,74.8835,74.9875,74.8464,74.9875,51600.0
2009-08-05 14:50:00,100.95,100.98,100.82,100.86,43700.0,74.995,75.0172,74.8984,74.9281,43700.0
2009-08-05 14:55:00,100.86,100.93,100.84,100.93,29100.0,74.9281,74.9801,74.9132,74.9801,29100.0
2009-08-05 15:00:00,100.92,100.97,100.8,100.85,46100.0,74.9727,75.0098,74.8835,74.9207,46100.0
2009-08-05 15:05:00,100.85,100.87,100.83,100.84,21800.0,74.9207,74.9355,74.9058,74.9132,21800.0
2009-08-05 15:10:00,100.85,100.94,100.83,100.87,48100.0,74.9207,74.9875,74.9058,74.9355,48100.0
2009-08-05 15:15:00,100.88,100.92,100.86,100.88,54800.0,74.9429,74.9727,74.9281,74.9429,54800.0
2009-08-05 15:20:00,100.87,100.98,100.87,100.95,36500.0,74.9355,75.0172,74.9355,74.995,36500.0
2009-08-05 15:25:00,100.95,101.11,100.95,101.07,67700.0,74.995,75.1138,74.995,75.0841,67700.0
2009-08-05 15:30:00,101.05,101.06,100.67,100.74,102000.0,75.0692,75.0767,74.7869,74.8389,102000.0
2009-08-05 15:35:00,100.75,100.76,100.65,100.73,44900.0,74.8464,74.8538,74.7721,74.8315,44900.0
2009-08-05 15:40:00,100.73,100.82,100.69,100.79,61000.0,74.8315,74.8984,74.8018,74.8761,61000.0
2009-08-05 15:45:00,100.79,100.8,100.58,100.6,71700.0,74.8761,74.8835,74.7201,74.7349,71700.0
2009-08-05 15:50:00,100.6,100.73,100.6,100.72,41200.0,74.7349,74.8315,74.7349,74.8241,41200.0
2009-08-05 15:55:00,100.72,100.79,100.6,100.73,145600.0,74.8241,74.8761,74.7349,74.8315,145600.0
2009-08-06 09:30:00,101.18,101.29,101.06,101.21,141400.0,75.1658,75.2475,75.0767,75.1881,141400.0
2009-08-06 09:35:00,101.22,101.28,100.99,101.15,45400.0,75.1955,75.2401,75.0247,75.1435,45400.0
2009-08-06 09:40:00,101.2,101.32,100.96,101.02,28200.0,75.1807,75.2698,75.0024,75.047,28200.0
2009-08-06 09:45:00,101.03,101.04,100.72,100.75,36000.0,75.0544,75.0618,74.8241,74.8464,36000.0
2009-08-06 09:50:00,100.73,100.84,100.62,100.62,12600.0,74.8315,74.9132,74.7498,74.7498,12600.0
2009-08-06 09:55:00,100.6,100.61,100.5,100.54,18300.0,74.7349,74.7424,74.6607,74.6904,18300.0
2009-08-06 10:00:00,100.5,100.51,100.32,100.46,78500.0,74.6607,74.6681,74.5269,74.6309,78500.0
2009-08-06 10:05:00,100.47,100.58,100.36,100.4,53900.0,74.6384,74.7201,74.5566,74.5864,53900.0
2009-08-06 10:10:00,100.41,100.44,100.26,100.27,43400.0,74.5938,74.6161,74.4824,74.4898,43400.0
2009-08-06 10:15:00,100.22,100.22,100.02,100.15,69900.0,74.4526,74.4526,74.3041,74.4006,69900.0
2009-08-06 10:20:00,100.11,100.23,100.06,100.2,29500.0,74.3709,74.4601,74.3338,74.4378,29500.0
2009-08-06 10:25:00,100.2,100.21,100.03,100.19,23200.0,74.4378,74.4452,74.3115,74.4304,23200.0
2009-08-06 10:30:00,100.16,100.32,100.13,100.27,25500.0,74.4081,74.5269,74.3858,74.4898,25500.0
2009-08-06 10:35:00,100.27,100.37,100.22,100.32,44900.0,74.4898,74.5641,74.4526,74.5269,44900.0
2009-08-06 10:40:00,100.34,100.37,100.29,100.32,11100.0,74.5418,74.5641,74.5046,74.5269,11100.0
2009-08-06 10:45:00,100.3,100.52,100.3,100.49,29000.0,74.5121,74.6755,74.5121,74.6532,29000.0
2009-08-06 10:50:00,100.46,100.47,100.38,100.4,20500.0,74.6309,74.6384,74.5715,74.5864,20500.0
2009-08-06 10:55:00,100.4,100.41,100.31,100.4,23000.0,74.5864,74.5938,74.5195,74.5864,23000.0
2009-08-06 11:00:00,100.38,100.55,100.38,100.52,39400.0,74.5715,74.6978,74.5715,74.6755,39400.0
2009-08-06 11:05:00,100.52,100.61,100.45,100.45,41100.0,74.6755,74.7424,74.6235,74.6235,41100.0
2009-08-06 11:10:00,100.45,100.55,100.43,100.53,13100.0,74.6235,74.6978,74.6086,74.6829,13100.0
2009-08-06 11:15:00,100.55,100.66,100.55,100.61,18800.0,74.6978,74.7795,74.6978,74.7424,18800.0
2009-08-06 11:20:00,100.62,100.64,100.55,100.55,15400.0,74.7498,74.7647,74.6978,74.6978,15400.0
2009-08-06 11:25:00,100.57,100.65,100.55,100.56,25300.0,74.7127,74.7721,74.6978,74.7052,25300.0
2009-08-06 11:30:00,100.54,100.56,100.35,100.38,25600.0,74.6904,74.7052,74.5492,74.5715,25600.0
2009-08-06 11:35:00,100.38,100.51,100.38,100.5,32300.0,74.5715,74.6681,74.5715,74.6607,32300.0
2009-08-06 11:40:00,100.5,100.53,100.44,100.44,10500.0,74.6607,74.6829,74.6161,74.6161,10500.0
2009-08-06 11:45:00,100.44,100.54,100.43,100.51,17200.0,74.6161,74.6904,74.6086,74.6681,17200.0
2009-08-06 11:50:00,100.49,100.53,100.42,100.43,14600.0,74.6532,74.6829,74.6012,74.6086,14600.0
2009-08-06 11:55:00,100.42,100.42,100.35,100.39,18600.0,74.6012,74.6012,74.5492,74.5789,18600.0
2009-08-06 12:00:00,100.4,100.4,100.19,100.22,35600.0,74.5864,74.5864,74.4304,74.4526,35600.0
2009-08-06 12:05:00,100.22,100.26,100.16,100.19,22700.0,74.4526,74.4824,74.4081,74.4304,22700.0
2009-08-06 12:10:00,100.19,100.23,100.1,100.16,32100.0,74.4304,74.4601,74.3635,74.4081,32100.0
2009-08-06 12:15:00,100.16,100.17,100.07,100.14,26200.0,74.4081,74.4155,74.3412,74.3932,26200.0
2009-08-06 12:20:00,100.14,100.23,100.13,100.23,7100.0,74.3932,74.4601,74.3858,74.4601,7100.0
2009-08-06 12:25:00,100.22,100.24,100.13,100.13,10300.0,74.4526,74.4675,74.3858,74.3858,10300.0
2009-08-06 12:30:00,100.12,100.2,100.09,100.14,23500.0,74.3784,74.4378,74.3561,74.3932,23500.0
2009-08-06 12:35:00,100.15,100.23,100.13,100.22,23700.0,74.4006,74.4601,74.3858,74.4526,23700.0
2009-08-06 12:40:00,100.23,100.37,100.22,100.34,20300.0,74.4601,74.5641,74.4526,74.5418,20300.0
2009-08-06 12:45:00,100.35,100.36,100.32,100.34,12800.0,74.5492,74.5566,74.5269,74.5418,12800.0
2009-08-06 12:50:00,100.34,100.34,100.14,100.25,22800.0,74.5418,74.5418,74.3932,74.4749,22800.0
2009-08-06 12:55:00,100.25,100.25,100.14,100.16,33200.0,74.4749,74.4749,74.3932,74.4081,33200.0
2009-08-06 13:00:00,100.16,100.22,100.1,100.2,23700.0,74.4081,74.4526,74.3635,74.4378,23700.0
2009-08-06 13:05:00,100.2,100.29,100.17,100.23,13700.0,74.4378,74.5046,74.4155,74.4601,13700.0
2009-08-06 13:10:00,100.25,100.28,100.23,100.24,13200.0,74.4749,74.4972,74.4601,74.4675,13200.0
2009-08-06 13:15:00,100.27,100.32,100.24,100.26,11000.0,74.4898,74.5269,74.4675,74.4824,11000.0
2009-08-06 13:20:00,100.26,100.4,100.24,100.38,19100.0,74.4824,74.5864,74.4675,74.5715,19100.0
2009-08-06 13:25:00,100.36,100.41,100.28,100.31,17000.0,74.5566,74.5938,74.4972,74.5195,17000.0
2009-08-06 13:30:00,100.32,100.53,100.32,100.44,27200.0,74.5269,74.6829,74.5269,74.6161,27200.0
2009-08-06 13:35:00,100.46,100.49,100.39,100.41,21100.0,74.6309,74.6532,74.5789,74.5938,21100.0
2009-08-06 13:40:00,100.42,100.42,100.13,100.17,24200.0,74.6012,74.6012,74.3858,74.4155,24200.0
2009-08-06 13:45:00,100.17,100.24,100.12,100.16,39400.0,74.4155,74.4675,74.3784,74.4081,39400.0
2009-08-06 13:50:00,100.13,100.21,100.12,100.13,24800.0,74.3858,74.4452,74.3784,74.3858,24800.0
2009-08-06 13:55:00,100.13,100.19,100.12,100.14,14300.0,74.3858,74.4304,74.3784,74.3932,14300.0
2009-08-06 14:00:00,100.13,100.13,99.92,99.93,24500.0,74.3858,74.3858,74.2298,74.2372,24500.0
2009-08-06 14:05:00,99.94,99.95,99.77,99.85,24500.0,74.2446,74.2521,74.1183,74.1778,24500.0
2009-08-06 14:10:00,99.85,99.87,99.75,99.87,39500.0,74.1778,74.1926,74.1035,74.1926,39500.0
2009-08-06 14:15:00,99.86,99.9,99.81,99.9,19000.0,74.1852,74.2149,74.1481,74.2149,19000.0
2009-08-06 14:20:00,99.89,99.92,99.77,99.92,11100.0,74.2075,74.2298,74.1183,74.2298,11100.0
2009-08-06 14:25:00,99.93,100.03,99.93,99.98,21100.0,74.2372,74.3115,74.2372,74.2743,21100.0
2009-08-06 14:30:00,99.96,99.96,99.83,99.95,14000.0,74.2595,74.2595,74.1629,74.2521,14000.0
2009-08-06 14:35:00,99.95,100.01,99.89,99.94,18700.0,74.2521,74.2966,74.2075,74.2446,18700.0
2009-08-06 14:40:00,99.94,99.96,99.85,99.85,27400.0,74.2446,74.2595,74.1778,74.1778,27400.0
2009-08-06 14:45:00,99.87,99.95,99.8,99.95,57500.0,74.1926,74.2521,74.1406,74.2521,57500.0
2009-08-06 14:50:00,99.94,99.99,99.91,99.98,31300.0,74.2446,74.2818,74.2223,74.2743,31300.0
2009-08-06 14:55:00,99.98,100.09,99.95,99.96,39900.0,74.2743,74.3561,74.2521,74.2595,39900.0
2009-08-06 15:00:00,99.95,100.09,99.93,100.09,28400.0,74.2521,74.3561,74.2372,74.3561,28400.0
2009-08-06 15:05:00,100.1,100.13,100.07,100.11,29400.0,74.3635,74.3858,74.3412,74.3709,29400.0
2009-08-06 15:10:00,100.12,100.12,99.99,100.03,15300.0,74.3784,74.3784,74.2818,74.3115,15300.0
2009-08-06 15:15:00,100.02,100.25,100.02,100.25,21500.0,74.3041,74.4749,74.3041,74.4749,21500.0
2009-08-06 15:20:00,100.25,100.38,100.18,100.33,29500.0,74.4749,74.5715,74.4229,74.5344,29500.0
2009-08-06 15:25:00,100.32,100.32,100.27,100.28,12000.0,74.5269,74.5269,74.4898,74.4972,12000.0
2009-08-06 15:30:00,100.27,100.31,100.1,100.21,77400.0,74.4898,74.5195,74.3635,74.4452,77400.0
2009-08-06 15:35:00,100.2,100.28,100.14,100.26,43300.0,74.4378,74.4972,74.3932,74.4824,43300.0
2009-08-06 15:40:00,100.27,100.32,100.14,100.31,68600.0,74.4898,74.5269,74.3932,74.5195,68600.0
2009-08-06 15:45:00,100.28,100.34,100.21,100.25,69500.0,74.4972,74.5418,74.4452,74.4749,69500.0
2009-08-06 15:50:00,100.28,100.28,100.08,100.18,138200.0,74.4972,74.4972,74.3486,74.4229,138200.0
2009-08-06 15:55:00,100.18,100.28,100.17,100.22,50900.0,74.4229,74.4972,74.4155,74.4526,50900.0
2009-08-07 09:30:00,101.28,101.5,101.13,101.33,159200.0,75.2401,75.4035,75.1287,75.2773,159200.0
2009-08-07 09:35:00,101.32,101.36,101.02,101.07,87900.0,75.2698,75.2995,75.047,75.0841,87900.0
2009-08-07 09:40:00,101.05,101.16,100.98,101.05,28800.0,75.0692,75.151,75.0172,75.0692,28800.0
2009-08-07 09:45:00,101.04,101.17,101.01,101.14,47600.0,75.0618,75.1584,75.0395,75.1361,47600.0
2009-08-07 09:50:00,101.12,101.27,101.12,101.19,37900.0,75.1212,75.2327,75.1212,75.1732,37900.0
2009-08-07 09:55:00,101.26,101.27,100.96,100.96,19300.0,75.2252,75.2327,75.0024,75.0024,19300.0
2009-08-07 10:00:00,100.94,100.95,100.71,100.85,51100.0,74.9875,74.995,74.8167,74.9207,51100.0
2009-08-07 10:05:00,100.86,100.87,100.71,100.8,61400.0,74.9281,74.9355,74.8167,74.8835,61400.0
2009-08-07 10:10:00,100.78,101.07,100.78,100.87,24300.0,74.8687,75.0841,74.8687,74.9355,24300.0
2009-08-07 10:15:00,100.86,101.03,100.86,101.0,18700.0,74.9281,75.0544,74.9281,75.0321,18700.0
2009-08-07 10:20:00,101.04,101.05,100.85,100.98,23200.0,75.0618,75.0692,74.9207,75.0172,23200.0
2009-08-07 10:25:00,101.01,101.17,100.94,101.14,39700.0,75.0395,75.1584,74.9875,75.1361,39700.0
2009-08-07 10:30:00,101.13,101.28,101.13,101.25,23000.0,75.1287,75.2401,75.1287,75.2178,23000.0
2009-08-07 10:35:00,101.29,101.63,101.24,101.6,60300.0,75.2475,75.5001,75.2104,75.4778,60300.0
2009-08-07 10:40:00,101.58,101.58,101.44,101.47,19400.0,75.463,75.463,75.359,75.3813,19400.0
2009-08-07 10:45:00,101.46,101.68,101.46,101.61,50200.0,75.3738,75.5373,75.3738,75.4853,50200.0
2009-08-07 10:50:00,101.59,101.66,101.58,101.66,20400.0,75.4704,75.5224,75.463,75.5224,20400.0
2009-08-07 10:55:00,101.65,101.94,101.65,101.84,24300.0,75.515,75.7304,75.515,75.6561,24300.0
2009-08-07 11:00:00,101.86,102.07,101.84,102.07,65700.0,75.671,75.827,75.6561,75.827,65700.0
2009-08-07 11:05:00,102.06,102.06,101.87,101.87,14000.0,75.8196,75.8196,75.6784,75.6784,14000.0
2009-08-07 11:10:00,101.86,101.93,101.86,101.87,9300.0,75.671,75.723,75.671,75.6784,9300.0
2009-08-07 11:15:00,101.86,101.89,101.78,101.82,11000.0,75.671,75.6933,75.6116,75.6413,11000.0
2009-08-07 11:20:00,101.84,101.92,101.82,101.91,7300.0,75.6561,75.7156,75.6413,75.7081,7300.0
2009-08-07 11:25:00,101.92,101.93,101.86,101.88,11700.0,75.7156,75.723,75.671,75.6858,11700.0
2009-08-07 11:30:00,101.88,101.9,101.82,101.89,16000.0,75.6858,75.7007,75.6413,75.6933,16000.0
2009-08-07 11:35:00,101.9,102.03,101.9,102.01,3200.0,75.7007,75.7973,75.7007,75.7824,3200.0
2009-08-07 11:40:00,102.0,102.0,101.76,101.76,18200.0,75.775,75.775,75.5967,75.5967,18200.0
2009-08-07 11:45:00,101.75,101.75,101.59,101.7,25400.0,75.5893,75.5893,75.4704,75.5521,25400.0
2009-08-07 11:50:00,101.69,101.75,101.69,101.75,2900.0,75.5447,75.5893,75.5447,75.5893,2900.0
2009-08-07 11:55:00,101.75,101.9,101.69,101.84,18300.0,75.5893,75.7007,75.5447,75.6561,18300.0
2009-08-07 12:00:00,101.85,101.89,101.82,101.89,7700.0,75.6636,75.6933,75.6413,75.6933,7700.0
2009-08-07 12:05:00,101.9,101.91,101.84,101.86,11000.0,75.7007,75.7081,75.6561,75.671,11000.0
2009-08-07 12:10:00,101.84,101.87,101.81,101.82,11100.0,75.6561,75.6784,75.6338,75.6413,11100.0
2009-08-07 12:15:00,101.79,101.83,101.72,101.79,13500.0,75.619,75.6487,75.567,75.619,13500.0
2009-08-07 12:20:00,101.8,101.8,101.78,101.8,4000.0,75.6264,75.6264,75.6116,75.6264,4000.0
2009-08-07 12:25:00,101.77,101.83,101.75,101.77,26700.0,75.6041,75.6487,75.5893,75.6041,26700.0
2009-08-07 12:30:00,101.79,101.89,101.78,101.89,84100.0,75.619,75.6933,75.6116,75.6933,84100.0
2009-08-07 12:35:00,101.88,101.93,101.86,101.89,5200.0,75.6858,75.723,75.671,75.6933,5200.0
2009-08-07 12:40:00,101.9,101.94,101.9,101.92,6600.0,75.7007,75.7304,75.7007,75.7156,6600.0
2009-08-07 12:45:00,101.93,102.01,101.89,101.97,10900.0,75.723,75.7824,75.6933,75.7527,10900.0
2009-08-07 12:50:00,101.96,102.07,101.95,102.06,14500.0,75.7453,75.827,75.7378,75.8196,14500.0
2009-08-07 12:55:00,102.03,102.03,101.93,101.95,5000.0,75.7973,75.7973,75.723,75.7378,5000.0
2009-08-07 13:00:00,101.97,102.13,101.97,102.01,19800.0,75.7527,75.8716,75.7527,75.7824,19800.0
2009-08-07 13:05:00,102.02,102.02,101.96,101.99,9400.0,75.7898,75.7898,75.7453,75.7676,9400.0
2009-08-07 13:10:00,102.0,102.04,101.96,102.01,8500.0,75.775,75.8047,75.7453,75.7824,8500.0
2009-08-07 13:15:00,102.01,102.09,102.01,102.08,22100.0,75.7824,75.8418,75.7824,75.8344,22100.0
2009-08-07 13:20:00,102.07,102.11,102.06,102.08,11600.0,75.827,75.8567,75.8196,75.8344,11600.0
2009-08-07 13:25:00,102.09,102.3,102.07,102.29,83300.0,75.8418,75.9979,75.827,75.9904,83300.0
2009-08-07 13:30:00,102.29,102.35,102.21,102.21,37000.0,75.9904,76.035,75.931,75.931,37000.0
2009-08-07 13:35:00,102.22,102.31,102.22,102.27,19600.0,75.9384,76.0053,75.9384,75.9756,19600.0
2009-08-07 13:40:00,102.27,102.27,102.19,102.21,15400.0,75.9756,75.9756,75.9161,75.931,15400.0
2009-08-07 13:45:00,102.21,102.25,102.2,102.23,9300.0,75.931,75.9607,75.9236,75.9459,9300.0
2009-08-07 13:50:00,102.22,102.22,102.14,102.16,16800.0,75.9384,75.9384,75.879,75.8939,16800.0
2009-08-07 13:55:00,102.16,102.18,102.14,102.18,12100.0,75.8939,75.9087,75.879,75.9087,12100.0
2009-08-07 14:00:00,102.18,102.21,102.16,102.16,23900.0,75.9087,75.931,75.8939,75.8939,23900.0
2009-08-07 14:05:00,102.2,102.21,102.18,102.19,4500.0,75.9236,75.931,75.9087,75.9161,4500.0
2009-08-07 14:10:00,102.23,102.23,102.2,102.22,22900.0,75.9459,75.9459,75.9236,75.9384,22900.0
2009-08-07 14:15:00,102.23,102.24,102.18,102.18,11300.0,75.9459,75.9533,75.9087,75.9087,11300.0
2009-08-07 14:20:00,102.16,102.21,102.1,102.12,36300.0,75.8939,75.931,75.8493,75.8641,36300.0
2009-08-07 14:25:00,102.1,102.1,102.0,102.04,21200.0,75.8493,75.8493,75.775,75.8047,21200.0
2009-08-07 14:30:00,102.05,102.11,101.94,101.96,35900.0,75.8121,75.8567,75.7304,75.7453,35900.0
2009-08-07 14:35:00,101.99,102.02,101.98,101.99,14000.0,75.7676,75.7898,75.7601,75.7676,14000.0
2009-08-07 14:40:00,101.94,102.03,101.94,101.97,11200.0,75.7304,75.7973,75.7304,75.7527,11200.0
2009-08-07 14:45:00,101.97,101.99,101.96,101.96,6900.0,75.7527,75.7676,75.7453,75.7453,6900.0
2009-08-07 14:50:00,101.96,102.0,101.95,101.99,14600.0,75.7453,75.775,75.7378,75.7676,14600.0
2009-08-07 14:55:00,101.99,102.01,101.96,101.96,11800.0,75.7676,75.7824,75.7453,75.7453,11800.0
2009-08-07 15:00:00,101.97,101.98,101.8,101.8,31100.0,75.7527,75.7601,75.6264,75.6264,31100.0
2009-08-07 15:05:00,101.85,101.89,101.71,101.79,64100.0,75.6636,75.6933,75.5595,75.619,64100.0
2009-08-07 15:10:00,101.82,101.82,101.72,101.72,44900.0,75.6413,75.6413,75.567,75.567,44900.0
2009-08-07 15:15:00,101.71,101.79,101.68,101.68,54200.0,75.5595,75.619,75.5373,75.5373,54200.0
2009-08-07 15:20:00,101.68,101.71,101.53,101.71,42400.0,75.5373,75.5595,75.4258,75.5595,42400.0
2009-08-07 15:25:00,101.7,101.88,101.66,101.87,35000.0,75.5521,75.6858,75.5224,75.6784,35000.0
2009-08-07 15:30:00,101.84,101.87,101.67,101.86,29200.0,75.6561,75.6784,75.5298,75.671,29200.0
2009-08-07 15:35:00,101.87,101.88,101.68,101.68,13800.0,75.6784,75.6858,75.5373,75.5373,13800.0
2009-08-07 15:40:00,101.69,101.8,101.69,101.74,17000.0,75.5447,75.6264,75.5447,75.5818,17000.0
2009-08-07 15:45:00,101.74,101.74,101.59,101.67,38000.0,75.5818,75.5818,75.4704,75.5298,38000.0
2009-08-07 15:50:00,101.67,101.82,101.63,101.81,49300.0,75.5298,75.6413,75.5001,75.6338,49300.0
2009-08-07 15:55:00,101.8,101.8,101.51,101.51,42900.0,75.6264,75.6264,75.411,75.411,42900.0
2009-08-10 09:30:00,101.05,101.08,100.86,101.0,72800.0,75.0692,75.0915,74.9281,75.0321,72800.0
2009-08-10 09:35:00,101.03,101.26,101.03,101.16,36700.0,75.0544,75.2252,75.0544,75.151,36700.0
2009-08-10 09:40:00,101.15,101.33,101.15,101.21,31400.0,75.1435,75.2773,75.1435,75.1881,31400.0
2009-08-10 09:45:00,101.25,101.32,101.04,101.13,38900.0,75.2178,75.2698,75.0618,75.1287,38900.0
2009-08-10 09:50:00,101.14,101.28,101.09,101.2,35800.0,75.1361,75.2401,75.099,75.1807,35800.0
2009-08-10 09:55:00,101.18,101.37,101.17,101.26,66900.0,75.1658,75.307,75.1584,75.2252,66900.0
2009-08-10 10:00:00,101.25,101.25,101.08,101.11,65000.0,75.2178,75.2178,75.0915,75.1138,65000.0
2009-08-10 10:05:00,101.13,101.18,101.09,101.17,62200.0,75.1287,75.1658,75.099,75.1584,62200.0
2009-08-10 10:10:00,101.18,101.37,101.18,101.29,86100.0,75.1658,75.307,75.1658,75.2475,86100.0
2009-08-10 10:15:00,101.27,101.3,101.14,101.2,53600.0,75.2327,75.255,75.1361,75.1807,53600.0
2009-08-10 10:20:00,101.17,101.31,101.13,101.29,65900.0,75.1584,75.2624,75.1287,75.2475,65900.0
2009-08-10 10:25:00,101.28,101.39,101.27,101.39,26800.0,75.2401,75.3218,75.2327,75.3218,26800.0
2009-08-10 10:30:00,101.39,101.47,101.37,101.38,10900.0,75.3218,75.3813,75.307,75.3144,10900.0
2009-08-10 10:35:00,101.38,101.42,101.3,101.42,9100.0,75.3144,75.3441,75.255,75.3441,9100.0
2009-08-10 10:40:00,101.41,101.41,101.31,101.38,17400.0,75.3367,75.3367,75.2624,75.3144,17400.0
2009-08-10 10:45:00,101.43,101.45,101.36,101.37,39800.0,75.3515,75.3664,75.2995,75.307,39800.0
2009-08-10 10:50:00,101.35,101.53,101.32,101.45,28700.0,75.2921,75.4258,75.2698,75.3664,28700.0
2009-08-10 10:55:00,101.46,101.46,101.36,101.42,31100.0,75.3738,75.3738,75.2995,75.3441,31100.0
2009-08-10 11:00:00,101.43,101.52,101.42,101.52,26700.0,75.3515,75.4184,75.3441,75.4184,26700.0
2009-08-10 11:05:00,101.52,101.54,101.39,101.4,33800.0,75.4184,75.4333,75.3218,75.3293,33800.0
2009-08-10 11:10:00,101.4,101.46,101.4,101.41,23200.0,75.3293,75.3738,75.3293,75.3367,23200.0
2009-08-10 11:15:00,101.4,101.42,101.33,101.38,34700.0,75.3293,75.3441,75.2773,75.3144,34700.0
2009-08-10 11:20:00,101.38,101.38,101.28,101.32,36900.0,75.3144,75.3144,75.2401,75.2698,36900.0
2009-08-10 11:25:00,101.32,101.34,101.25,101.27,11900.0,75.2698,75.2847,75.2178,75.2327,11900.0
2009-08-10 11:30:00,101.29,101.34,101.29,101.32,25500.0,75.2475,75.2847,75.2475,75.2698,25500.0
2009-08-10 11:35:00,101.31,101.37,101.3,101.37,18500.0,75.2624,75.307,75.255,75.307,18500.0
2009-08-10 11:40:00,101.41,101.41,101.35,101.37,32400.0,75.3367,75.3367,75.2921,75.307,32400.0
2009-08-10 11:45:00,101.38,101.38,101.27,101.27,11700.0,75.3144,75.3144,75.2327,75.2327,11700.0
2009-08-10 11:50:00,101.27,101.32,101.25,101.25,11100.0,75.2327,75.2698,75.2178,75.2178,11100.0
2009-08-10 11:55:00,101.25,101.27,101.21,101.27,13900.0,75.2178,75.2327,75.1881,75.2327,13900.0
2009-08-10 12:00:00,101.27,101.34,101.27,101.34,4700.0,75.2327,75.2847,75.2327,75.2847,4700.0
2009-08-10 12:05:00,101.32,101.39,101.32,101.32,14500.0,75.2698,75.3218,75.2698,75.2698,14500.0
2009-08-10 12:10:00,101.32,101.35,101.26,101.29,11000.0,75.2698,75.2921,75.2252,75.2475,11000.0
2009-08-10 12:15:00,101.29,101.33,101.28,101.31,13900.0,75.2475,75.2773,75.2401,75.2624,13900.0
2009-08-10 12:20:00,101.32,101.33,101.26,101.26,8900.0,75.2698,75.2773,75.2252,75.2252,8900.0
2009-08-10 12:25:00,101.24,101.24,101.12,101.14,38100.0,75.2104,75.2104,75.1212,75.1361,38100.0
2009-08-10 12:30:00,101.09,101.14,101.07,101.11,21000.0,75.099,75.1361,75.0841,75.1138,21000.0
2009-08-10 12:35:00,101.11,101.11,101.04,101.09,13700.0,75.1138,75.1138,75.0618,75.099,13700.0
2009-08-10 12:40:00,101.08,101.12,101.01,101.03,23800.0,75.0915,75.1212,75.0395,75.0544,23800.0
2009-08-10 12:45:00,101.01,101.06,101.01,101.04,10600.0,75.0395,75.0767,75.0395,75.0618,10600.0
2009-08-10 12:50:00,101.03,101.11,101.03,101.06,42300.0,75.0544,75.1138,75.0544,75.0767,42300.0
2009-08-10 12:55:00,101.06,101.07,101.01,101.03,43200.0,75.0767,75.0841,75.0395,75.0544,43200.0
2009-08-10 13:00:00,101.04,101.04,100.94,100.95,36200.0,75.0618,75.0618,74.9875,74.995,36200.0
2009-08-10 13:05:00,100.94,101.0,100.83,100.83,22500.0,74.9875,75.0321,74.9058,74.9058,22500.0
2009-08-10 13:10:00,100.81,100.89,100.81,100.86,8600.0,74.8909,74.9504,74.8909,74.9281,8600.0
2009-08-10 13:15:00,100.84,100.85,100.76,100.79,30200.0,74.9132,74.9207,74.8538,74.8761,30200.0
2009-08-10 13:20:00,100.77,100.89,100.77,100.83,149300.0,74.8612,74.9504,74.8612,74.9058,149300.0
2009-08-10 13:25:00,100.84,100.84,100.73,100.82,71700.0,74.9132,74.9132,74.8315,74.8984,71700.0
2009-08-10 13:30:00,100.83,100.97,100.81,100.97,30400.0,74.9058,75.0098,74.8909,75.0098,30400.0
2009-08-10 13:35:00,100.96,100.97,100.88,100.89,20900.0,75.0024,75.0098,74.9429,74.9504,20900.0
2009-08-10 13:40:00,100.94,101.04,100.9,101.01,26400.0,74.9875,75.0618,74.9578,75.0395,26400.0
2009-08-10 13:45:00,101.02,101.04,100.94,100.94,35400.0,75.047,75.0618,74.9875,74.9875,35400.0
2009-08-10 13:50:00,100.95,101.0,100.92,100.93,21900.0,74.995,75.0321,74.9727,74.9801,21900.0
2009-08-10 13:55:00,100.93,100.93,100.86,100.86,13100.0,74.9801,74.9801,74.9281,74.9281,13100.0
2009-08-10 14:00:00,100.87,100.9,100.78,100.78,24200.0,74.9355,74.9578,74.8687,74.8687,24200.0
2009-08-10 14:05:00,100.78,100.89,100.78,100.89,35200.0,74.8687,74.9504,74.8687,74.9504,35200.0
2009-08-10 14:10:00,100.89,100.89,100.73,100.74,64600.0,74.9504,74.9504,74.8315,74.8389,64600.0
2009-08-10 14:15:00,100.74,100.74,100.61,100.62,24200.0,74.8389,74.8389,74.7424,74.7498,24200.0
2009-08-10 14:20:00,100.63,100.74,100.61,100.74,20100.0,74.7572,74.8389,74.7424,74.8389,20100.0
2009-08-10 14:25:00,100.73,100.79,100.7,100.79,24200.0,74.8315,74.8761,74.8092,74.8761,24200.0
2009-08-10 14:30:00,100.77,100.79,100.73,100.79,12100.0,74.8612,74.8761,74.8315,74.8761,12100.0
2009-08-10 14:35:00,100.79,100.86,100.79,100.84,18200.0,74.8761,74.9281,74.8761,74.9132,18200.0
2009-08-10 14:40:00,100.82,100.91,100.82,100.86,22000.0,74.8984,74.9652,74.8984,74.9281,22000.0
2009-08-10 14:45:00,100.86,100.86,100.81,100.82,8500.0,74.9281,74.9281,74.8909,74.8984,8500.0
2009-08-10 14:50:00,100.82,100.83,100.73,100.75,27200.0,74.8984,74.9058,74.8315,74.8464,27200.0
2009-08-10 14:55:00,100.75,100.92,100.74,100.91,23000.0,74.8464,74.9727,74.8389,74.9652,23000.0
2009-08-10 15:00:00,100.94,101.1,100.94,101.01,33700.0,74.9875,75.1064,74.9875,75.0395,33700.0
2009-08-10 15:05:00,101.03,101.08,100.93,100.99,139700.0,75.0544,75.0915,74.9801,75.0247,139700.0
2009-08-10 15:10:00,101.0,101.01,100.95,100.99,10600.0,75.0321,75.0395,74.995,75.0247,10600.0
2009-08-10 15:15:00,100.96,101.03,100.96,101.0,17100.0,75.0024,75.0544,75.0024,75.0321,17100.0
2009-08-10 15:20:00,100.99,101.08,100.93,101.08,35200.0,75.0247,75.0915,74.9801,75.0915,35200.0
2009-08-10 15:25:00,101.07,101.09,101.02,101.02,12800.0,75.0841,75.099,75.047,75.047,12800.0
2009-08-10 15:30:00,101.04,101.07,100.94,100.96,21400.0,75.0618,75.0841,74.9875,75.0024,21400.0
2009-08-10 15:35:00,100.96,101.1,100.96,101.05,65700.0,75.0024,75.1064,75.0024,75.0692,65700.0
2009-08-10 15:40:00,101.05,101.09,100.95,101.05,60900.0,75.0692,75.099,74.995,75.0692,60900.0
2009-08-10 15:45:00,101.08,101.23,101.07,101.18,36700.0,75.0915,75.203,75.0841,75.1658,36700.0
2009-08-10 15:50:00,101.21,101.21,101.1,101.17,35500.0,75.1881,75.1881,75.1064,75.1584,35500.0
2009-08-10 15:55:00,101.17,101.32,101.11,101.3,87700.0,75.1584,75.2698,75.1138,75.255,87700.0
2009-08-11 09:30:00,100.88,100.92,100.67,100.83,59700.0,74.9429,74.9727,74.7869,74.9058,59700.0
2009-08-11 09:35:00,100.87,100.93,100.81,100.86,42000.0,74.9355,74.9801,74.8909,74.9281,42000.0
2009-08-11 09:40:00,100.84,100.84,100.6,100.68,33600.0,74.9132,74.9132,74.7349,74.7944,33600.0
2009-08-11 09:45:00,100.69,100.69,100.38,100.44,32200.0,74.8018,74.8018,74.5715,74.6161,32200.0
2009-08-11 09:50:00,100.43,100.51,100.4,100.47,42000.0,74.6086,74.6681,74.5864,74.6384,42000.0
2009-08-11 09:55:00,100.47,100.63,100.46,100.58,46400.0,74.6384,74.7572,74.6309,74.7201,46400.0
2009-08-11 10:00:00,100.55,100.56,100.23,100.34,41600.0,74.6978,74.7052,74.4601,74.5418,41600.0
2009-08-11 10:05:00,100.32,100.42,100.25,100.35,19200.0,74.5269,74.6012,74.4749,74.5492,19200.0
2009-08-11 10:10:00,100.36,100.45,100.34,100.45,69500.0,74.5566,74.6235,74.5418,74.6235,69500.0
2009-08-11 10:15:00,100.44,100.46,100.33,100.35,32100.0,74.6161,74.6309,74.5344,74.5492,32100.0
2009-08-11 10:20:00,100.33,100.35,100.25,100.28,53100.0,74.5344,74.5492,74.4749,74.4972,53100.0
2009-08-11 10:25:00,100.25,100.25,100.06,100.09,39700.0,74.4749,74.4749,74.3338,74.3561,39700.0
2009-08-11 10:30:00,100.06,100.18,100.04,100.17,19600.0,74.3338,74.4229,74.3189,74.4155,19600.0
2009-08-11 10:35:00,100.17,100.18,100.02,100.14,35700.0,74.4155,74.4229,74.3041,74.3932,35700.0
2009-08-11 10:40:00,100.14,100.2,100.13,100.18,26800.0,74.3932,74.4378,74.3858,74.4229,26800.0
2009-08-11 10:45:00,100.14,100.16,100.07,100.08,21200.0,74.3932,74.4081,74.3412,74.3486,21200.0
2009-08-11 10:50:00,100.11,100.23,100.11,100.16,34500.0,74.3709,74.4601,74.3709,74.4081,34500.0
2009-08-11 10:55:00,100.15,100.22,100.11,100.19,20400.0,74.4006,74.4526,74.3709,74.4304,20400.0
2009-08-11 11:00:00,100.19,100.21,100.07,100.07,28500.0,74.4304,74.4452,74.3412,74.3412,28500.0
2009-08-11 11:05:00,100.08,100.08,99.99,100.02,35300.0,74.3486,74.3486,74.2818,74.3041,35300.0
2009-08-11 11:10:00,100.02,100.08,99.85,99.85,21500.0,74.3041,74.3486,74.1778,74.1778,21500.0
2009-08-11 11:15:00,99.87,99.89,99.78,99.87,53100.0,74.1926,74.2075,74.1258,74.1926,53100.0
2009-08-11 11:20:00,99.89,99.94,99.85,99.86,38900.0,74.2075,74.2446,74.1778,74.1852,38900.0
2009-08-11 11:25:00,99.87,100.01,99.85,100.01,56300.0,74.1926,74.2966,74.1778,74.2966,56300.0
2009-08-11 11:30:00,100.0,100.0,99.87,99.91,12700.0,74.2892,74.2892,74.1926,74.2223,12700.0
2009-08-11 11:35:00,99.91,99.95,99.88,99.88,11400.0,74.2223,74.2521,74.2001,74.2001,11400.0
2009-08-11 11:40:00,99.89,99.99,99.89,99.99,12700.0,74.2075,74.2818,74.2075,74.2818,12700.0
2009-08-11 11:45:00,100.01,100.01,99.92,99.97,10900.0,74.2966,74.2966,74.2298,74.2669,10900.0
2009-08-11 11:50:00,99.94,99.97,99.91,99.94,7200.0,74.2446,74.2669,74.2223,74.2446,7200.0
2009-08-11 11:55:00,99.94,100.07,99.94,100.0,47300.0,74.2446,74.3412,74.2446,74.2892,47300.0
2009-08-11 12:00:00,99.97,100.01,99.94,100.01,5300.0,74.2669,74.2966,74.2446,74.2966,5300.0
2009-08-11 12:05:00,100.01,100.02,99.96,99.96,30200.0,74.2966,74.3041,74.2595,74.2595,30200.0
2009-08-11 12:10:00,99.99,100.02,99.97,100.0,5800.0,74.2818,74.3041,74.2669,74.2892,5800.0
2009-08-11 12:15:00,100.0,100.14,100.0,100.14,36500.0,74.2892,74.3932,74.2892,74.3932,36500.0
2009-08-11 12:20:00,100.12,100.14,100.06,100.06,5000.0,74.3784,74.3932,74.3338,74.3338,5000.0
2009-08-11 12:25:00,100.02,100.02,99.96,100.01,9000.0,74.3041,74.3041,74.2595,74.2966,9000.0
2009-08-11 12:30:00,100.01,100.07,100.01,100.07,11000.0,74.2966,74.3412,74.2966,74.3412,11000.0
2009-08-11 12:35:00,100.05,100.06,100.03,100.06,8600.0,74.3263,74.3338,74.3115,74.3338,8600.0
2009-08-11 12:40:00,100.07,100.08,99.95,99.99,9000.0,74.3412,74.3486,74.2521,74.2818,9000.0
2009-08-11 12:45:00,99.98,99.99,99.87,99.87,19300.0,74.2743,74.2818,74.1926,74.1926,19300.0
2009-08-11 12:50:00,99.88,99.88,99.79,99.85,6500.0,74.2001,74.2001,74.1332,74.1778,6500.0
2009-08-11 12:55:00,99.84,99.87,99.82,99.82,5200.0,74.1703,74.1926,74.1555,74.1555,5200.0
2009-08-11 13:00:00,99.86,99.95,99.83,99.89,9400.0,74.1852,74.2521,74.1629,74.2075,9400.0
2009-08-11 13:05:00,99.91,99.95,99.88,99.93,10900.0,74.2223,74.2521,74.2001,74.2372,10900.0
2009-08-11 13:10:00,99.91,99.91,99.81,99.81,12000.0,74.2223,74.2223,74.1481,74.1481,12000.0
2009-08-11 13:15:00,99.82,99.93,99.81,99.92,22000.0,74.1555,74.2372,74.1481,74.2298,22000.0
2009-08-11 13:20:00,99.93,99.98,99.91,99.91,6600.0,74.2372,74.2743,74.2223,74.2223,6600.0
2009-08-11 13:25:00,99.92,99.93,99.79,99.81,24900.0,74.2298,74.2372,74.1332,74.1481,24900.0
2009-08-11 13:30:00,99.81,100.0,99.81,100.0,34000.0,74.1481,74.2892,74.1481,74.2892,34000.0
2009-08-11 13:35:00,100.01,100.02,99.93,99.93,22700.0,74.2966,74.3041,74.2372,74.2372,22700.0
2009-08-11 13:40:00,99.92,99.99,99.91,99.99,9000.0,74.2298,74.2818,74.2223,74.2818,9000.0
2009-08-11 13:45:00,99.99,100.04,99.99,100.01,10200.0,74.2818,74.3189,74.2818,74.2966,10200.0
2009-08-11 13:50:00,100.02,100.14,100.02,100.14,14300.0,74.3041,74.3932,74.3041,74.3932,14300.0
2009-08-11 13:55:00,100.11,100.13,100.03,100.05,9300.0,74.3709,74.3858,74.3115,74.3263,9300.0
2009-08-11 14:00:00,100.05,100.11,100.05,100.08,19700.0,74.3263,74.3709,74.3263,74.3486,19700.0
2009-08-11 14:05:00,100.09,100.3,100.09,100.26,25500.0,74.3561,74.5121,74.3561,74.4824,25500.0
2009-08-11 14:10:00,100.26,100.33,100.24,100.28,66300.0,74.4824,74.5344,74.4675,74.4972,66300.0
2009-08-11 14:15:00,100.29,100.31,100.2,100.25,41800.0,74.5046,74.5195,74.4378,74.4749,41800.0
2009-08-11 14:20:00,100.28,100.34,100.23,100.24,12400.0,74.4972,74.5418,74.4601,74.4675,12400.0
2009-08-11 14:25:00,100.26,100.3,100.14,100.2,59700.0,74.4824,74.5121,74.3932,74.4378,59700.0
2009-08-11 14:30:00,100.22,100.23,100.14,100.2,35100.0,74.4526,74.4601,74.3932,74.4378,35100.0
2009-08-11 14:35:00,100.21,100.24,100.15,100.16,14100.0,74.4452,74.4675,74.4006,74.4081,14100.0
2009-08-11 14:40:00,100.18,100.21,100.18,100.19,10800.0,74.4229,74.4452,74.4229,74.4304,10800.0
2009-08-11 14:45:00,100.18,100.18,100.06,100.09,58100.0,74.4229,74.4229,74.3338,74.3561,58100.0
2009-08-11 14:50:00,100.1,100.3,100.1,100.26,55800.0,74.3635,74.5121,74.3635,74.4824,55800.0
2009-08-11 14:55:00,100.25,100.33,100.16,100.32,44900.0,74.4749,74.5344,74.4081,74.5269,44900.0
2009-08-11 15:00:00,100.3,100.39,100.28,100.36,76900.0,74.5121,74.5789,74.4972,74.5566,76900.0
2009-08-11 15:05:00,100.36,100.43,100.25,100.27,39200.0,74.5566,74.6086,74.4749,74.4898,39200.0
2009-08-11 15:10:00,100.28,100.29,100.18,100.24,66100.0,74.4972,74.5046,74.4229,74.4675,66100.0
2009-08-11 15:15:00,100.24,100.28,100.21,100.26,18200.0,74.4675,74.4972,74.4452,74.4824,18200.0
2009-08-11 15:20:00,100.29,100.31,100.2,100.27,47100.0,74.5046,74.5195,74.4378,74.4898,47100.0
2009-08-11 15:25:00,100.29,100.36,100.29,100.31,25800.0,74.5046,74.5566,74.5046,74.5195,25800.0
2009-08-11 15:30:00,100.32,100.32,100.2,100.21,22600.0,74.5269,74.5269,74.4378,74.4452,22600.0
2009-08-11 15:35:00,100.2,100.3,100.2,100.25,25800.0,74.4378,74.5121,74.4378,74.4749,25800.0
2009-08-11 15:40:00,100.25,100.42,100.23,100.41,71400.0,74.4749,74.6012,74.4601,74.5938,71400.0
2009-08-11 15:45:00,100.4,100.42,100.24,100.3,37900.0,74.5864,74.6012,74.4675,74.5121,37900.0
2009-08-11 15:50:00,100.29,100.3,100.09,100.12,41600.0,74.5046,74.5121,74.3561,74.3784,41600.0
2009-08-11 15:55:00,100.13,100.14,99.96,99.97,43600.0,74.3858,74.3932,74.2595,74.2669,43600.0
2009-08-12 09:30:00,99.85,100.17,99.85,100.17,60900.0,74.1778,74.4155,74.1778,74.4155,60900.0
2009-08-12 09:35:00,100.18,100.41,100.18,100.31,44400.0,74.4229,74.5938,74.4229,74.5195,44400.0
2009-08-12 09:40:00,100.28,100.44,100.27,100.44,49400.0,74.4972,74.6161,74.4898,74.6161,49400.0
2009-08-12 09:45:00,100.48,100.61,100.48,100.59,45000.0,74.6458,74.7424,74.6458,74.7275,45000.0
2009-08-12 09:50:00,100.63,100.88,100.63,100.79,48400.0,74.7572,74.9429,74.7572,74.8761,48400.0
2009-08-12 09:55:00,100.8,100.89,100.76,100.87,43300.0,74.8835,74.9504,74.8538,74.9355,43300.0
2009-08-12 10:00:00,100.93,101.18,100.93,101.06,87100.0,74.9801,75.1658,74.9801,75.0767,87100.0
2009-08-12 10:05:00,101.03,101.11,101.01,101.08,42200.0,75.0544,75.1138,75.0395,75.0915,42200.0
2009-08-12 10:10:00,101.06,101.11,101.03,101.07,20400.0,75.0767,75.1138,75.0544,75.0841,20400.0
2009-08-12 10:15:00,101.03,101.19,101.03,101.13,24000.0,75.0544,75.1732,75.0544,75.1287,24000.0
2009-08-12 10:20:00,101.13,101.28,101.1,101.25,24100.0,75.1287,75.2401,75.1064,75.2178,24100.0
2009-08-12 10:25:00,101.26,101.29,101.17,101.2,61200.0,75.2252,75.2475,75.1584,75.1807,61200.0
2009-08-12 10:30:00,101.2,101.23,101.1,101.2,43300.0,75.1807,75.203,75.1064,75.1807,43300.0
2009-08-12 10:35:00,101.2,101.21,101.1,101.1,29400.0,75.1807,75.1881,75.1064,75.1064,29400.0
2009-08-12 10:40:00,101.11,101.2,101.08,101.18,12700.0,75.1138,75.1807,75.0915,75.1658,12700.0
2009-08-12 10:45:00,101.17,101.33,101.16,101.28,11300.0,75.1584,75.2773,75.151,75.2401,11300.0
2009-08-12 10:50:00,101.29,101.4,101.26,101.3,29100.0,75.2475,75.3293,75.2252,75.255,29100.0
2009-08-12 10:55:00,101.31,101.33,101.26,101.3,12600.0,75.2624,75.2773,75.2252,75.255,12600.0
2009-08-12 11:00:00,101.3,101.34,101.25,101.25,9500.0,75.255,75.2847,75.2178,75.2178,9500.0
2009-08-12 11:05:00,101.26,101.28,101.18,101.24,6900.0,75.2252,75.2401,75.1658,75.2104,6900.0
2009-08-12 11:10:00,101.23,101.34,101.22,101.3,9400.0,75.203,75.2847,75.1955,75.255,9400.0
2009-08-12 11:15:00,101.31,101.32,101.25,101.27,11400.0,75.2624,75.2698,75.2178,75.2327,11400.0
2009-08-12 11:20:00,101.27,101.31,101.25,101.26,7200.0,75.2327,75.2624,75.2178,75.2252,7200.0
2009-08-12 11:25:00,101.27,101.29,101.23,101.28,8000.0,75.2327,75.2475,75.203,75.2401,8000.0
2009-08-12 11:30:00,101.28,101.31,101.26,101.3,10200.0,75.2401,75.2624,75.2252,75.255,10200.0
2009-08-12 11:35:00,101.33,101.37,101.32,101.37,18900.0,75.2773,75.307,75.2698,75.307,18900.0
2009-08-12 11:40:00,101.35,101.39,101.27,101.27,13800.0,75.2921,75.3218,75.2327,75.2327,13800.0
2009-08-12 11:45:00,101.28,101.39,101.27,101.36,10700.0,75.2401,75.3218,75.2327,75.2995,10700.0
2009-08-12 11:50:00,101.34,101.37,101.28,101.29,10700.0,75.2847,75.307,75.2401,75.2475,10700.0
2009-08-12 11:55:00,101.3,101.36,101.28,101.36,12100.0,75.255,75.2995,75.2401,75.2995,12100.0
2009-08-12 12:00:00,101.36,101.41,101.32,101.34,5500.0,75.2995,75.3367,75.2698,75.2847,5500.0
2009-08-12 12:05:00,101.35,101.36,101.33,101.36,8500.0,75.2921,75.2995,75.2773,75.2995,8500.0
2009-08-12 12:10:00,101.34,101.34,101.3,101.32,9400.0,75.2847,75.2847,75.255,75.2698,9400.0
2009-08-12 12:15:00,101.35,101.35,101.29,101.29,4400.0,75.2921,75.2921,75.2475,75.2475,4400.0
2009-08-12 12:20:00,101.3,101.3,101.2,101.23,29100.0,75.255,75.255,75.1807,75.203,29100.0
2009-08-12 12:25:00,101.23,101.29,101.2,101.28,9000.0,75.203,75.2475,75.1807,75.2401,9000.0
2009-08-12 12:30:00,101.27,101.27,101.15,101.16,14100.0,75.2327,75.2327,75.1435,75.151,14100.0
2009-08-12 12:35:00,101.17,101.28,101.17,101.28,20700.0,75.1584,75.2401,75.1584,75.2401,20700.0
2009-08-12 12:40:00,101.27,101.27,101.15,101.19,7200.0,75.2327,75.2327,75.1435,75.1732,7200.0
2009-08-12 12:45:00,101.18,101.22,101.13,101.21,16300.0,75.1658,75.1955,75.1287,75.1881,16300.0
2009-08-12 12:50:00,101.19,101.35,101.18,101.27,42000.0,75.1732,75.2921,75.1658,75.2327,42000.0
2009-08-12 12:55:00,101.26,101.35,101.23,101.34,35100.0,75.2252,75.2921,75.203,75.2847,35100.0
2009-08-12 13:00:00,101.34,101.35,101.25,101.28,35500.0,75.2847,75.2921,75.2178,75.2401,35500.0
2009-08-12 13:05:00,101.3,101.41,101.3,101.4,19700.0,75.255,75.3367,75.255,75.3293,19700.0
2009-08-12 13:10:00,101.4,101.51,101.4,101.45,38900.0,75.3293,75.411,75.3293,75.3664,38900.0
2009-08-12 13:15:00,101.44,101.48,101.43,101.45,15600.0,75.359,75.3887,75.3515,75.3664,15600.0
2009-08-12 13:20:00,101.46,101.51,101.46,101.5,18700.0,75.3738,75.411,75.3738,75.4035,18700.0
2009-08-12 13:25:00,101.49,101.51,101.44,101.45,14500.0,75.3961,75.411,75.359,75.3664,14500.0
2009-08-12 13:30:00,101.45,101.46,101.37,101.4,9100.0,75.3664,75.3738,75.307,75.3293,9100.0
2009-08-12 13:35:00,101.4,101.4,101.34,101.34,4100.0,75.3293,75.3293,75.2847,75.2847,4100.0
2009-08-12 13:40:00,101.38,101.38,101.26,101.26,19200.0,75.3144,75.3144,75.2252,75.2252,19200.0
2009-08-12 13:45:00,101.27,101.34,101.27,101.34,14000.0,75.2327,75.2847,75.2327,75.2847,14000.0
2009-08-12 13:50:00,101.35,101.36,101.31,101.35,5400.0,75.2921,75.2995,75.2624,75.2921,5400.0
2009-08-12 13:55:00,101.36,101.37,101.25,101.35,20700.0,75.2995,75.307,75.2178,75.2921,20700.0
2009-08-12 14:00:00,101.35,101.36,101.3,101.31,14600.0,75.2921,75.2995,75.255,75.2624,14600.0
2009-08-12 14:05:00,101.31,101.38,101.31,101.34,6700.0,75.2624,75.3144,75.2624,75.2847,6700.0
2009-08-12 14:10:00,101.34,101.42,101.32,101.41,19000.0,75.2847,75.3441,75.2698,75.3367,19000.0
2009-08-12 14:15:00,101.39,101.5,101.07,101.12,126500.0,75.3218,75.4035,75.0841,75.1212,126500.0
2009-08-12 14:20:00,101.13,101.42,101.12,101.33,137800.0,75.1287,75.3441,75.1212,75.2773,137800.0
2009-08-12 14:25:00,101.37,101.42,101.0,101.04,116100.0,75.307,75.3441,75.0321,75.0618,116100.0
2009-08-12 14:30:00,101.02,101.14,100.91,101.08,101200.0,75.047,75.1361,74.9652,75.0915,101200.0
2009-08-12 14:35:00,101.07,101.12,100.9,100.94,41600.0,75.0841,75.1212,74.9578,74.9875,41600.0
2009-08-12 14:40:00,100.94,100.95,100.8,100.87,21900.0,74.9875,74.995,74.8835,74.9355,21900.0
2009-08-12 14:45:00,100.87,101.1,100.87,101.07,32600.0,74.9355,75.1064,74.9355,75.0841,32600.0
2009-08-12 14:50:00,101.06,101.52,100.98,101.48,100800.0,75.0767,75.4184,75.0172,75.3887,100800.0
2009-08-12 14:55:00,101.52,101.77,101.5,101.76,100800.0,75.4184,75.6041,75.4035,75.5967,100800.0
2009-08-12 15:00:00,101.75,101.87,101.64,101.66,50700.0,75.5893,75.6784,75.5075,75.5224,50700.0
2009-08-12 15:05:00,101.65,101.74,101.63,101.7,21800.0,75.515,75.5818,75.5001,75.5521,21800.0
2009-08-12 15:10:00,101.67,101.73,101.61,101.68,15000.0,75.5298,75.5744,75.4853,75.5373,15000.0
2009-08-12 15:15:00,101.74,101.81,101.71,101.77,42100.0,75.5818,75.6338,75.5595,75.6041,42100.0
2009-08-12 15:20:00,101.77,101.8,101.58,101.68,30700.0,75.6041,75.6264,75.463,75.5373,30700.0
2009-08-12 15:25:00,101.73,101.79,101.69,101.74,26200.0,75.5744,75.619,75.5447,75.5818,26200.0
2009-08-12 15:30:00,101.76,101.78,101.66,101.75,16800.0,75.5967,75.6116,75.5224,75.5893,16800.0
2009-08-12 15:35:00,101.8,101.88,101.68,101.76,28700.0,75.6264,75.6858,75.5373,75.5967,28700.0
2009-08-12 15:40:00,101.76,101.76,101.47,101.53,60500.0,75.5967,75.5967,75.3813,75.4258,60500.0
2009-08-12 15:45:00,101.53,101.58,101.29,101.42,44300.0,75.4258,75.463,75.2475,75.3441,44300.0
2009-08-12 15:50:00,101.42,101.45,100.98,101.03,77300.0,75.3441,75.3664,75.0172,75.0544,77300.0
2009-08-12 15:55:00,101.03,101.19,101.03,101.12,51800.0,75.0544,75.1732,75.0544,75.1212,51800.0
2009-08-13 09:30:00,101.6,101.62,101.34,101.45,124100.0,75.4778,75.4927,75.2847,75.3664,124100.0
2009-08-13 09:35:00,101.42,101.48,101.14,101.39,86000.0,75.3441,75.3887,75.1361,75.3218,86000.0
2009-08-13 09:40:00,101.36,101.38,101.16,101.21,130800.0,75.2995,75.3144,75.151,75.1881,130800.0
2009-08-13 09:45:00,101.21,101.28,101.1,101.12,86300.0,75.1881,75.2401,75.1064,75.1212,86300.0
2009-08-13 09:50:00,101.11,101.13,100.62,100.67,85500.0,75.1138,75.1287,74.7498,74.7869,85500.0
2009-08-13 09:55:00,100.66,100.77,100.58,100.73,30400.0,74.7795,74.8612,74.7201,74.8315,30400.0
2009-08-13 10:00:00,100.7,100.95,100.64,100.93,56800.0,74.8092,74.995,74.7647,74.9801,56800.0
2009-08-13 10:05:00,100.94,101.05,100.89,100.96,77900.0,74.9875,75.0692,74.9504,75.0024,77900.0
2009-08-13 10:10:00,100.97,101.14,100.95,100.95,48800.0,75.0098,75.1361,74.995,74.995,48800.0
2009-08-13 10:15:00,100.96,101.08,100.91,100.99,62000.0,75.0024,75.0915,74.9652,75.0247,62000.0
2009-08-13 10:20:00,100.99,101.23,100.99,101.22,97900.0,75.0247,75.203,75.0247,75.1955,97900.0
2009-08-13 10:25:00,101.24,101.24,101.13,101.16,65600.0,75.2104,75.2104,75.1287,75.151,65600.0
2009-08-13 10:30:00,101.16,101.24,101.16,101.19,28200.0,75.151,75.2104,75.151,75.1732,28200.0
2009-08-13 10:35:00,101.19,101.47,101.14,101.45,21900.0,75.1732,75.3813,75.1361,75.3664,21900.0
2009-08-13 10:40:00,101.44,101.57,101.44,101.54,37300.0,75.359,75.4555,75.359,75.4333,37300.0
2009-08-13 10:45:00,101.55,101.58,101.47,101.49,51300.0,75.4407,75.463,75.3813,75.3961,51300.0
2009-08-13 10:50:00,101.49,101.68,101.47,101.63,28900.0,75.3961,75.5373,75.3813,75.5001,28900.0
2009-08-13 10:55:00,101.67,101.78,101.65,101.67,54100.0,75.5298,75.6116,75.515,75.5298,54100.0
2009-08-13 11:00:00,101.67,101.72,101.59,101.72,417700.0,75.5298,75.567,75.4704,75.567,417700.0
2009-08-13 11:05:00,101.74,101.75,101.62,101.66,20100.0,75.5818,75.5893,75.4927,75.5224,20100.0
2009-08-13 11:10:00,101.69,101.69,101.5,101.53,244600.0,75.5447,75.5447,75.4035,75.4258,244600.0
2009-08-13 11:15:00,101.53,101.53,101.42,101.46,291000.0,75.4258,75.4258,75.3441,75.3738,291000.0
2009-08-13 11:20:00,101.45,101.45,101.37,101.43,123100.0,75.3664,75.3664,75.307,75.3515,123100.0
2009-08-13 11:25:00,101.42,101.5,101.41,101.46,175300.0,75.3441,75.4035,75.3367,75.3738,175300.0
2009-08-13 11:30:00,101.48,101.5,101.33,101.36,67400.0,75.3887,75.4035,75.2773,75.2995,67400.0
2009-08-13 11:35:00,101.38,101.51,101.37,101.5,22700.0,75.3144,75.411,75.307,75.4035,22700.0
2009-08-13 11:40:00,101.51,101.54,101.48,101.5,43800.0,75.411,75.4333,75.3887,75.4035,43800.0
2009-08-13 11:45:00,101.48,101.51,101.46,101.46,4600.0,75.3887,75.411,75.3738,75.3738,4600.0
2009-08-13 11:50:00,101.46,101.5,101.44,101.45,82700.0,75.3738,75.4035,75.359,75.3664,82700.0
2009-08-13 11:55:00,101.45,101.58,101.42,101.54,70300.0,75.3664,75.463,75.3441,75.4333,70300.0
2009-08-13 12:00:00,101.58,101.61,101.51,101.53,30400.0,75.463,75.4853,75.411,75.4258,30400.0
2009-08-13 12:05:00,101.55,101.63,101.54,101.58,68700.0,75.4407,75.5001,75.4333,75.463,68700.0
2009-08-13 12:10:00,101.56,101.59,101.51,101.52,15300.0,75.4481,75.4704,75.411,75.4184,15300.0
2009-08-13 12:15:00,101.51,101.61,101.51,101.6,9800.0,75.411,75.4853,75.411,75.4778,9800.0
2009-08-13 12:20:00,101.59,101.62,101.56,101.6,20400.0,75.4704,75.4927,75.4481,75.4778,20400.0
2009-08-13 12:25:00,101.58,101.61,101.53,101.56,30500.0,75.463,75.4853,75.4258,75.4481,30500.0
2009-08-13 12:30:00,101.55,101.6,101.54,101.58,22500.0,75.4407,75.4778,75.4333,75.463,22500.0
2009-08-13 12:35:00,101.58,101.64,101.58,101.64,16400.0,75.463,75.5075,75.463,75.5075,16400.0
2009-08-13 12:40:00,101.64,101.7,101.58,101.58,26000.0,75.5075,75.5521,75.463,75.463,26000.0
2009-08-13 12:45:00,101.59,101.64,101.57,101.61,13400.0,75.4704,75.5075,75.4555,75.4853,13400.0
2009-08-13 12:50:00,101.61,101.63,101.57,101.58,9300.0,75.4853,75.5001,75.4555,75.463,9300.0
2009-08-13 12:55:00,101.57,101.61,101.56,101.57,23100.0,75.4555,75.4853,75.4481,75.4555,23100.0
2009-08-13 13:00:00,101.57,101.93,101.57,101.87,57100.0,75.4555,75.723,75.4555,75.6784,57100.0
2009-08-13 13:05:00,101.87,101.88,101.8,101.85,112500.0,75.6784,75.6858,75.6264,75.6636,112500.0
2009-08-13 13:10:00,101.85,101.88,101.6,101.65,53700.0,75.6636,75.6858,75.4778,75.515,53700.0
2009-08-13 13:15:00,101.64,101.69,101.48,101.56,42600.0,75.5075,75.5447,75.3887,75.4481,42600.0
2009-08-13 13:20:00,101.56,101.62,101.55,101.59,12800.0,75.4481,75.4927,75.4407,75.4704,12800.0
2009-08-13 13:25:00,101.61,101.61,101.51,101.51,27400.0,75.4853,75.4853,75.411,75.411,27400.0
2009-08-13 13:30:00,101.5,101.61,101.5,101.6,8900.0,75.4035,75.4853,75.4035,75.4778,8900.0
2009-08-13 13:35:00,101.6,101.63,101.56,101.61,20100.0,75.4778,75.5001,75.4481,75.4853,20100.0
2009-08-13 13:40:00,101.62,101.63,101.57,101.59,9700.0,75.4927,75.5001,75.4555,75.4704,9700.0
2009-08-13 13:45:00,101.54,101.59,101.54,101.59,11000.0,75.4333,75.4704,75.4333,75.4704,11000.0
2009-08-13 13:50:00,101.57,101.58,101.36,101.38,30100.0,75.4555,75.463,75.2995,75.3144,30100.0
2009-08-13 13:55:00,101.39,101.43,101.33,101.43,19300.0,75.3218,75.3515,75.2773,75.3515,19300.0
2009-08-13 14:00:00,101.41,101.41,101.23,101.24,17800.0,75.3367,75.3367,75.203,75.2104,17800.0
2009-08-13 14:05:00,101.23,101.26,101.21,101.24,16300.0,75.203,75.2252,75.1881,75.2104,16300.0
2009-08-13 14:10:00,101.25,101.25,101.1,101.16,184500.0,75.2178,75.2178,75.1064,75.151,184500.0
2009-08-13 14:15:00,101.18,101.24,101.03,101.23,89000.0,75.1658,75.2104,75.0544,75.203,89000.0
2009-08-13 14:20:00,101.21,101.28,101.19,101.22,60700.0,75.1881,75.2401,75.1732,75.1955,60700.0
2009-08-13 14:25:00,101.24,101.33,101.24,101.27,30400.0,75.2104,75.2773,75.2104,75.2327,30400.0
2009-08-13 14:30:00,101.27,101.44,101.27,101.3,47800.0,75.2327,75.359,75.2327,75.255,47800.0
2009-08-13 14:35:00,101.29,101.44,101.26,101.4,96900.0,75.2475,75.359,75.2252,75.3293,96900.0
2009-08-13 14:40:00,101.39,101.53,101.39,101.51,47900.0,75.3218,75.4258,75.3218,75.411,47900.0
2009-08-13 14:45:00,101.49,101.5,101.42,101.43,56200.0,75.3961,75.4035,75.3441,75.3515,56200.0
2009-08-13 14:50:00,101.43,101.47,101.43,101.44,40200.0,75.3515,75.3813,75.3515,75.359,40200.0
2009-08-13 14:55:00,101.44,101.49,101.27,101.27,53300.0,75.359,75.3961,75.2327,75.2327,53300.0
2009-08-13 15:00:00,101.28,101.45,101.28,101.44,75900.0,75.2401,75.3664,75.2401,75.359,75900.0
2009-08-13 15:05:00,101.43,101.45,101.31,101.44,37000.0,75.3515,75.3664,75.2624,75.359,37000.0
2009-08-13 15:10:00,101.44,101.67,101.41,101.62,102700.0,75.359,75.5298,75.3367,75.4927,102700.0
2009-08-13 15:15:00,101.61,101.71,101.6,101.66,25500.0,75.4853,75.5595,75.4778,75.5224,25500.0
2009-08-13 15:20:00,101.66,101.73,101.59,101.61,70200.0,75.5224,75.5744,75.4704,75.4853,70200.0
2009-08-13 15:25:00,101.61,101.68,101.61,101.63,35600.0,75.4853,75.5373,75.4853,75.5001,35600.0
2009-08-13 15:30:00,101.64,101.73,101.64,101.66,13600.0,75.5075,75.5744,75.5075,75.5224,13600.0
2009-08-13 15:35:00,101.64,101.68,101.59,101.64,34100.0,75.5075,75.5373,75.4704,75.5075,34100.0
2009-08-13 15:40:00,101.63,101.88,101.63,101.76,95800.0,75.5001,75.6858,75.5001,75.5967,95800.0
2009-08-13 15:45:00,101.78,101.81,101.7,101.73,52200.0,75.6116,75.6338,75.5521,75.5744,52200.0
2009-08-13 15:50:00,101.72,101.8,101.65,101.78,55000.0,75.567,75.6264,75.515,75.6116,55000.0
2009-08-13 15:55:00,101.78,101.88,101.72,101.87,64800.0,75.6116,75.6858,75.567,75.6784,64800.0
2009-08-14 09:30:00,101.89,101.92,101.63,101.7,202400.0,75.6933,75.7156,75.5001,75.5521,202400.0
2009-08-14 09:35:00,101.69,101.69,101.52,101.59,65200.0,75.5447,75.5447,75.4184,75.4704,65200.0
2009-08-14 09:40:00,101.56,101.58,101.44,101.45,31500.0,75.4481,75.463,75.359,75.3664,31500.0
2009-08-14 09:45:00,101.45,101.45,101.25,101.37,49700.0,75.3664,75.3664,75.2178,75.307,49700.0
2009-08-14 09:50:00,101.39,101.49,101.27,101.29,49500.0,75.3218,75.3961,75.2327,75.2475,49500.0
2009-08-14 09:55:00,101.27,101.3,100.83,100.97,166000.0,75.2327,75.255,74.9058,75.0098,166000.0
2009-08-14 10:00:00,100.89,100.89,100.6,100.72,120300.0,74.9504,74.9504,74.7349,74.8241,120300.0
2009-08-14 10:05:00,100.71,100.74,100.53,100.67,105900.0,74.8167,74.8389,74.6829,74.7869,105900.0
2009-08-14 10:10:00,100.68,100.71,100.41,100.41,53100.0,74.7944,74.8167,74.5938,74.5938,53100.0
2009-08-14 10:15:00,100.42,100.44,100.19,100.36,89000.0,74.6012,74.6161,74.4304,74.5566,89000.0
2009-08-14 10:20:00,100.36,100.4,100.27,100.4,30500.0,74.5566,74.5864,74.4898,74.5864,30500.0
2009-08-14 10:25:00,100.4,100.52,100.4,100.42,33900.0,74.5864,74.6755,74.5864,74.6012,33900.0
2009-08-14 10:30:00,100.41,100.49,100.31,100.36,34300.0,74.5938,74.6532,74.5195,74.5566,34300.0
2009-08-14 10:35:00,100.35,100.48,100.28,100.44,47300.0,74.5492,74.6458,74.4972,74.6161,47300.0
2009-08-14 10:40:00,100.44,100.49,100.35,100.44,31100.0,74.6161,74.6532,74.5492,74.6161,31100.0
2009-08-14 10:45:00,100.42,100.42,100.3,100.39,36600.0,74.6012,74.6012,74.5121,74.5789,36600.0
2009-08-14 10:50:00,100.38,100.4,100.19,100.22,34700.0,74.5715,74.5864,74.4304,74.4526,34700.0
2009-08-14 10:55:00,100.23,100.41,100.22,100.4,36900.0,74.4601,74.5938,74.4526,74.5864,36900.0
2009-08-14 11:00:00,100.42,100.51,100.32,100.5,86900.0,74.6012,74.6681,74.5269,74.6607,86900.0
2009-08-14 11:05:00,100.5,100.51,100.36,100.41,33700.0,74.6607,74.6681,74.5566,74.5938,33700.0
2009-08-14 11:10:00,100.4,100.41,100.31,100.35,61600.0,74.5864,74.5938,74.5195,74.5492,61600.0
2009-08-14 11:15:00,100.37,100.43,100.25,100.31,62300.0,74.5641,74.6086,74.4749,74.5195,62300.0
2009-08-14 11:20:00,100.32,100.39,100.29,100.35,38500.0,74.5269,74.5789,74.5046,74.5492,38500.0
2009-08-14 11:25:00,100.33,100.34,100.17,100.17,27400.0,74.5344,74.5418,74.4155,74.4155,27400.0
2009-08-14 11:30:00,100.19,100.2,100.01,100.18,61100.0,74.4304,74.4378,74.2966,74.4229,61100.0
2009-08-14 11:35:00,100.17,100.3,100.17,100.23,29000.0,74.4155,74.5121,74.4155,74.4601,29000.0
2009-08-14 11:40:00,100.24,100.32,100.2,100.32,27900.0,74.4675,74.5269,74.4378,74.5269,27900.0
2009-08-14 11:45:00,100.31,100.33,100.25,100.25,9600.0,74.5195,74.5344,74.4749,74.4749,9600.0
2009-08-14 11:50:00,100.25,100.26,100.15,100.18,20500.0,74.4749,74.4824,74.4006,74.4229,20500.0
2009-08-14 11:55:00,100.19,100.27,100.18,100.21,25300.0,74.4304,74.4898,74.4229,74.4452,25300.0
2009-08-14 12:00:00,100.21,100.21,100.17,100.19,12200.0,74.4452,74.4452,74.4155,74.4304,12200.0
2009-08-14 12:05:00,100.18,100.2,100.14,100.19,42100.0,74.4229,74.4378,74.3932,74.4304,42100.0
2009-08-14 12:10:00,100.19,100.27,100.16,100.19,52000.0,74.4304,74.4898,74.4081,74.4304,52000.0
2009-08-14 12:15:00,100.2,100.32,100.16,100.3,52600.0,74.4378,74.5269,74.4081,74.5121,52600.0
2009-08-14 12:20:00,100.31,100.31,100.18,100.18,31300.0,74.5195,74.5195,74.4229,74.4229,31300.0
2009-08-14 12:25:00,100.19,100.21,100.15,100.19,11000.0,74.4304,74.4452,74.4006,74.4304,11000.0
2009-08-14 12:30:00,100.18,100.18,100.13,100.15,10400.0,74.4229,74.4229,74.3858,74.4006,10400.0
2009-08-14 12:35:00,100.17,100.26,100.15,100.26,14600.0,74.4155,74.4824,74.4006,74.4824,14600.0
2009-08-14 12:40:00,100.27,100.28,100.17,100.21,15400.0,74.4898,74.4972,74.4155,74.4452,15400.0
2009-08-14 12:45:00,100.22,100.35,100.22,100.32,11600.0,74.4526,74.5492,74.4526,74.5269,11600.0
2009-08-14 12:50:00,100.32,100.37,100.3,100.31,9000.0,74.5269,74.5641,74.5121,74.5195,9000.0
2009-08-14 12:55:00,100.3,100.44,100.29,100.4,25700.0,74.5121,74.6161,74.5046,74.5864,25700.0
2009-08-14 13:00:00,100.41,100.41,100.34,100.35,12900.0,74.5938,74.5938,74.5418,74.5492,12900.0
2009-08-14 13:05:00,100.35,100.35,100.26,100.28,16300.0,74.5492,74.5492,74.4824,74.4972,16300.0
2009-08-14 13:10:00,100.27,100.34,100.25,100.31,11300.0,74.4898,74.5418,74.4749,74.5195,11300.0
2009-08-14 13:15:00,100.32,100.44,100.26,100.41,95800.0,74.5269,74.6161,74.4824,74.5938,95800.0
2009-08-14 13:20:00,100.39,100.43,100.34,100.37,26200.0,74.5789,74.6086,74.5418,74.5641,26200.0
2009-08-14 13:25:00,100.36,100.36,100.28,100.34,30500.0,74.5566,74.5566,74.4972,74.5418,30500.0
2009-08-14 13:30:00,100.32,100.33,100.18,100.2,45600.0,74.5269,74.5344,74.4229,74.4378,45600.0
2009-08-14 13:35:00,100.22,100.26,100.21,100.21,10100.0,74.4526,74.4824,74.4452,74.4452,10100.0
2009-08-14 13:40:00,100.21,100.26,100.21,100.25,13300.0,74.4452,74.4824,74.4452,74.4749,13300.0
2009-08-14 13:45:00,100.24,100.3,100.23,100.28,30200.0,74.4675,74.5121,74.4601,74.4972,30200.0
2009-08-14 13:50:00,100.29,100.31,100.23,100.25,17800.0,74.5046,74.5195,74.4601,74.4749,17800.0
2009-08-14 13:55:00,100.25,100.34,100.24,100.34,49100.0,74.4749,74.5418,74.4675,74.5418,49100.0
2009-08-14 14:00:00,100.35,100.37,100.29,100.33,20700.0,74.5492,74.5641,74.5046,74.5344,20700.0
2009-08-14 14:05:00,100.33,100.36,100.26,100.26,27500.0,74.5344,74.5566,74.4824,74.4824,27500.0
2009-08-14 14:10:00,100.26,100.38,100.22,100.38,64700.0,74.4824,74.5715,74.4526,74.5715,64700.0
2009-08-14 14:15:00,100.37,100.4,100.29,100.31,36200.0,74.5641,74.5864,74.5046,74.5195,36200.0
2009-08-14 14:20:00,100.32,100.33,100.25,100.26,22500.0,74.5269,74.5344,74.4749,74.4824,22500.0
2009-08-14 14:25:00,100.26,100.33,100.26,100.28,27700.0,74.4824,74.5344,74.4824,74.4972,27700.0
2009-08-14 14:30:00,100.28,100.33,100.23,100.32,9100.0,74.4972,74.5344,74.4601,74.5269,9100.0
2009-08-14 14:35:00,100.3,100.38,100.26,100.37,59800.0,74.5121,74.5715,74.4824,74.5641,59800.0
2009-08-14 14:40:00,100.37,100.52,100.37,100.49,72100.0,74.5641,74.6755,74.5641,74.6532,72100.0
2009-08-14 14:45:00,100.49,100.5,100.44,100.49,24700.0,74.6532,74.6607,74.6161,74.6532,24700.0
2009-08-14 14:50:00,100.49,100.5,100.41,100.41,51500.0,74.6532,74.6607,74.5938,74.5938,51500.0
2009-08-14 14:55:00,100.4,100.44,100.36,100.42,31800.0,74.5864,74.6161,74.5566,74.6012,31800.0
2009-08-14 15:00:00,100.43,100.52,100.42,100.48,50800.0,74.6086,74.6755,74.6012,74.6458,50800.0
2009-08-14 15:05:00,100.48,100.57,100.48,100.51,69000.0,74.6458,74.7127,74.6458,74.6681,69000.0
2009-08-14 15:10:00,100.52,100.54,100.4,100.41,86100.0,74.6755,74.6904,74.5864,74.5938,86100.0
2009-08-14 15:15:00,100.42,100.46,100.41,100.46,27300.0,74.6012,74.6309,74.5938,74.6309,27300.0
2009-08-14 15:20:00,100.47,100.49,100.42,100.42,30800.0,74.6384,74.6532,74.6012,74.6012,30800.0
2009-08-14 15:25:00,100.42,100.42,100.29,100.32,30200.0,74.6012,74.6012,74.5046,74.5269,30200.0
2009-08-14 15:30:00,100.32,100.45,100.32,100.4,69600.0,74.5269,74.6235,74.5269,74.5864,69600.0
2009-08-14 15:35:00,100.4,100.62,100.39,100.58,106400.0,74.5864,74.7498,74.5789,74.7201,106400.0
2009-08-14 15:40:00,100.59,100.65,100.51,100.64,118900.0,74.7275,74.7721,74.6681,74.7647,118900.0
2009-08-14 15:45:00,100.64,100.8,100.62,100.62,135000.0,74.7647,74.8835,74.7498,74.7498,135000.0
2009-08-14 15:50:00,100.62,100.73,100.58,100.73,116100.0,74.7498,74.8315,74.7201,74.8315,116100.0
2009-08-14 15:55:00,100.73,101.02,100.73,101.02,89400.0,74.8315,75.047,74.8315,75.047,89400.0
2009-08-17 09:30:00,99.15,99.25,99.01,99.19,182200.0,73.6577,73.732,73.5537,73.6875,182200.0
2009-08-17 09:35:00,99.18,99.22,98.72,98.73,110400.0,73.68,73.7097,73.3383,73.3457,110400.0
2009-08-17 09:40:00,98.75,98.91,98.68,98.73,70500.0,73.3606,73.4795,73.3086,73.3457,70500.0
2009-08-17 09:45:00,98.7,98.7,98.56,98.64,29100.0,73.3234,73.3234,73.2194,73.2789,29100.0
2009-08-17 09:50:00,98.66,98.79,98.64,98.75,44900.0,73.2937,73.3903,73.2789,73.3606,44900.0
2009-08-17 09:55:00,98.74,98.93,98.67,98.86,56700.0,73.3532,73.4943,73.3012,73.4423,56700.0
2009-08-17 10:00:00,98.83,98.91,98.71,98.87,27600.0,73.42,73.4795,73.3309,73.4497,27600.0
2009-08-17 10:05:00,98.86,98.92,98.68,98.77,42800.0,73.4423,73.4869,73.3086,73.3754,42800.0
2009-08-17 10:10:00,98.79,98.79,98.63,98.76,65300.0,73.3903,73.3903,73.2714,73.368,65300.0
2009-08-17 10:15:00,98.74,98.83,98.62,98.77,36100.0,73.3532,73.42,73.264,73.3754,36100.0
2009-08-17 10:20:00,98.77,98.89,98.71,98.8,33700.0,73.3754,73.4646,73.3309,73.3977,33700.0
2009-08-17 10:25:00,98.79,98.89,98.73,98.89,33600.0,73.3903,73.4646,73.3457,73.4646,33600.0
2009-08-17 10:30:00,98.87,98.9,98.82,98.87,44200.0,73.4497,73.472,73.4126,73.4497,44200.0
2009-08-17 10:35:00,98.84,98.9,98.74,98.81,53200.0,73.4274,73.472,73.3532,73.4052,53200.0
2009-08-17 10:40:00,98.8,98.9,98.72,98.74,29200.0,73.3977,73.472,73.3383,73.3532,29200.0
2009-08-17 10:45:00,98.76,98.82,98.71,98.79,48400.0,73.368,73.4126,73.3309,73.3903,48400.0
2009-08-17 10:50:00,98.78,98.85,98.75,98.76,28200.0,73.3829,73.4349,73.3606,73.368,28200.0
2009-08-17 10:55:00,98.75,98.76,98.65,98.72,38800.0,73.3606,73.368,73.2863,73.3383,38800.0
2009-08-17 11:00:00,98.71,98.75,98.63,98.68,38400.0,73.3309,73.3606,73.2714,73.3086,38400.0
2009-08-17 11:05:00,98.66,98.69,98.6,98.63,36800.0,73.2937,73.316,73.2492,73.2714,36800.0
2009-08-17 11:10:00,98.62,98.7,98.62,98.68,17900.0,73.264,73.3234,73.264,73.3086,17900.0
2009-08-17 11:15:00,98.68,98.69,98.49,98.52,51200.0,73.3086,73.316,73.1674,73.1897,51200.0
2009-08-17 11:20:00,98.52,98.71,98.52,98.71,53500.0,73.1897,73.3309,73.1897,73.3309,53500.0
2009-08-17 11:25:00,98.73,98.87,98.73,98.83,38400.0,73.3457,73.4497,73.3457,73.42,38400.0
2009-08-17 11:30:00,98.83,98.87,98.81,98.83,29000.0,73.42,73.4497,73.4052,73.42,29000.0
2009-08-17 11:35:00,98.82,98.88,98.79,98.87,25300.0,73.4126,73.4572,73.3903,73.4497,25300.0
2009-08-17 11:40:00,98.87,98.94,98.81,98.89,19100.0,73.4497,73.5017,73.4052,73.4646,19100.0
2009-08-17 11:45:00,98.93,98.94,98.86,98.86,11500.0,73.4943,73.5017,73.4423,73.4423,11500.0
2009-08-17 11:50:00,98.87,98.95,98.86,98.92,23600.0,73.4497,73.5092,73.4423,73.4869,23600.0
2009-08-17 11:55:00,98.91,99.07,98.91,99.0,43000.0,73.4795,73.5983,73.4795,73.5463,43000.0
2009-08-17 12:00:00,99.0,99.02,98.95,98.97,21300.0,73.5463,73.5612,73.5092,73.524,21300.0
2009-08-17 12:05:00,98.96,98.97,98.85,98.88,36600.0,73.5166,73.524,73.4349,73.4572,36600.0
2009-08-17 12:10:00,98.88,98.94,98.83,98.9,43100.0,73.4572,73.5017,73.42,73.472,43100.0
2009-08-17 12:15:00,98.9,98.93,98.86,98.92,36900.0,73.472,73.4943,73.4423,73.4869,36900.0
2009-08-17 12:20:00,98.92,98.96,98.9,98.95,14300.0,73.4869,73.5166,73.472,73.5092,14300.0
2009-08-17 12:25:00,98.94,98.95,98.88,98.94,15800.0,73.5017,73.5092,73.4572,73.5017,15800.0
2009-08-17 12:30:00,98.94,98.95,98.93,98.94,5600.0,73.5017,73.5092,73.4943,73.5017,5600.0
2009-08-17 12:35:00,98.95,98.96,98.86,98.88,25400.0,73.5092,73.5166,73.4423,73.4572,25400.0
2009-08-17 12:40:00,98.88,98.9,98.83,98.87,17100.0,73.4572,73.472,73.42,73.4497,17100.0
2009-08-17 12:45:00,98.86,98.9,98.85,98.89,11400.0,73.4423,73.472,73.4349,73.4646,11400.0
2009-08-17 12:50:00,98.88,98.9,98.86,98.87,7200.0,73.4572,73.472,73.4423,73.4497,7200.0
2009-08-17 12:55:00,98.87,98.89,98.85,98.89,16200.0,73.4497,73.4646,73.4349,73.4646,16200.0
2009-08-17 13:00:00,98.88,98.88,98.69,98.69,30800.0,73.4572,73.4572,73.316,73.316,30800.0
2009-08-17 13:05:00,98.71,98.77,98.7,98.77,14300.0,73.3309,73.3754,73.3234,73.3754,14300.0
2009-08-17 13:10:00,98.77,98.83,98.75,98.81,14700.0,73.3754,73.42,73.3606,73.4052,14700.0
2009-08-17 13:15:00,98.81,98.89,98.78,98.88,29200.0,73.4052,73.4646,73.3829,73.4572,29200.0
2009-08-17 13:20:00,98.88,98.88,98.78,98.8,8900.0,73.4572,73.4572,73.3829,73.3977,8900.0
2009-08-17 13:25:00,98.8,98.86,98.79,98.85,35800.0,73.3977,73.4423,73.3903,73.4349,35800.0
2009-08-17 13:30:00,98.85,98.85,98.71,98.8,37700.0,73.4349,73.4349,73.3309,73.3977,37700.0
2009-08-17 13:35:00,98.8,98.82,98.72,98.75,33000.0,73.3977,73.4126,73.3383,73.3606,33000.0
2009-08-17 13:40:00,98.74,98.82,98.65,98.76,28400.0,73.3532,73.4126,73.2863,73.368,28400.0
2009-08-17 13:45:00,98.82,98.88,98.8,98.83,19700.0,73.4126,73.4572,73.3977,73.42,19700.0
2009-08-17 13:50:00,98.86,98.86,98.77,98.78,25000.0,73.4423,73.4423,73.3754,73.3829,25000.0
2009-08-17 13:55:00,98.79,98.96,98.79,98.94,55100.0,73.3903,73.5166,73.3903,73.5017,55100.0
2009-08-17 14:00:00,98.94,98.94,98.84,98.85,35900.0,73.5017,73.5017,73.4274,73.4349,35900.0
2009-08-17 14:05:00,98.85,98.85,98.77,98.82,23700.0,73.4349,73.4349,73.3754,73.4126,23700.0
2009-08-17 14:10:00,98.81,98.87,98.8,98.83,25100.0,73.4052,73.4497,73.3977,73.42,25100.0
2009-08-17 14:15:00,98.86,98.87,98.82,98.85,17000.0,73.4423,73.4497,73.4126,73.4349,17000.0
2009-08-17 14:20:00,98.86,98.86,98.74,98.74,17600.0,73.4423,73.4423,73.3532,73.3532,17600.0
2009-08-17 14:25:00,98.74,98.91,98.74,98.91,13000.0,73.3532,73.4795,73.3532,73.4795,13000.0
2009-08-17 14:30:00,98.93,98.95,98.89,98.92,19900.0,73.4943,73.5092,73.4646,73.4869,19900.0
2009-08-17 14:35:00,98.88,98.94,98.84,98.85,14900.0,73.4572,73.5017,73.4274,73.4349,14900.0
2009-08-17 14:40:00,98.86,98.86,98.79,98.83,13400.0,73.4423,73.4423,73.3903,73.42,13400.0
2009-08-17 14:45:00,98.83,98.88,98.69,98.71,30800.0,73.42,73.4572,73.316,73.3309,30800.0
2009-08-17 14:50:00,98.72,98.73,98.69,98.72,28300.0,73.3383,73.3457,73.316,73.3383,28300.0
2009-08-17 14:55:00,98.72,98.81,98.71,98.75,37100.0,73.3383,73.4052,73.3309,73.3606,37100.0
2009-08-17 15:00:00,98.75,98.89,98.75,98.89,47900.0,73.3606,73.4646,73.3606,73.4646,47900.0
2009-08-17 15:05:00,98.89,98.92,98.81,98.84,79600.0,73.4646,73.4869,73.4052,73.4274,79600.0
2009-08-17 15:10:00,98.84,98.86,98.67,98.69,39100.0,73.4274,73.4423,73.3012,73.316,39100.0
2009-08-17 15:15:00,98.7,98.78,98.7,98.73,20000.0,73.3234,73.3829,73.3234,73.3457,20000.0
2009-08-17 15:20:00,98.73,98.79,98.68,98.68,29100.0,73.3457,73.3903,73.3086,73.3086,29100.0
2009-08-17 15:25:00,98.63,98.67,98.56,98.67,22500.0,73.2714,73.3012,73.2194,73.3012,22500.0
2009-08-17 15:30:00,98.67,98.75,98.63,98.73,17500.0,73.3012,73.3606,73.2714,73.3457,17500.0
2009-08-17 15:35:00,98.71,98.74,98.65,98.68,16600.0,73.3309,73.3532,73.2863,73.3086,16600.0
2009-08-17 15:40:00,98.63,98.67,98.43,98.6,69100.0,73.2714,73.3012,73.1229,73.2492,69100.0
2009-08-17 15:45:00,98.61,98.69,98.51,98.53,68600.0,73.2566,73.316,73.1823,73.1972,68600.0
2009-08-17 15:50:00,98.53,98.7,98.52,98.6,113600.0,73.1972,73.3234,73.1897,73.2492,113600.0
2009-08-17 15:55:00,98.61,98.74,98.57,98.58,97200.0,73.2566,73.3532,73.2269,73.2343,97200.0
2009-08-18 09:30:00,98.88,99.09,98.81,98.95,126900.0,73.4572,73.6132,73.4052,73.5092,126900.0
2009-08-18 09:35:00,98.93,99.05,98.88,98.91,113700.0,73.4943,73.5835,73.4572,73.4795,113700.0
2009-08-18 09:40:00,98.95,99.02,98.8,98.98,105100.0,73.5092,73.5612,73.3977,73.5315,105100.0
2009-08-18 09:45:00,98.94,98.95,98.67,98.76,107600.0,73.5017,73.5092,73.3012,73.368,107600.0
2009-08-18 09:50:00,98.75,98.97,98.67,98.93,140700.0,73.3606,73.524,73.3012,73.4943,140700.0
2009-08-18 09:55:00,98.94,98.95,98.8,98.84,76300.0,73.5017,73.5092,73.3977,73.4274,76300.0
2009-08-18 10:00:00,98.85,99.16,98.85,99.11,124400.0,73.4349,73.6652,73.4349,73.628,124400.0
2009-08-18 10:05:00,99.12,99.23,99.09,99.12,44600.0,73.6355,73.7172,73.6132,73.6355,44600.0
2009-08-18 10:10:00,99.15,99.24,99.13,99.17,51800.0,73.6577,73.7246,73.6429,73.6726,51800.0
2009-08-18 10:15:00,99.2,99.28,99.13,99.14,84800.0,73.6949,73.7543,73.6429,73.6503,84800.0
2009-08-18 10:20:00,99.15,99.2,99.03,99.04,55100.0,73.6577,73.6949,73.5686,73.576,55100.0
2009-08-18 10:25:00,99.08,99.08,98.98,99.0,55500.0,73.6057,73.6057,73.5315,73.5463,55500.0
2009-08-18 10:30:00,98.99,99.06,98.96,99.05,36700.0,73.5389,73.5909,73.5166,73.5835,36700.0
2009-08-18 10:35:00,99.04,99.11,98.98,99.1,40300.0,73.576,73.628,73.5315,73.6206,40300.0
2009-08-18 10:40:00,99.13,99.13,99.07,99.09,34600.0,73.6429,73.6429,73.5983,73.6132,34600.0
2009-08-18 10:45:00,99.09,99.15,98.97,99.12,70200.0,73.6132,73.6577,73.524,73.6355,70200.0
2009-08-18 10:50:00,99.14,99.14,99.04,99.08,54800.0,73.6503,73.6503,73.576,73.6057,54800.0
2009-08-18 10:55:00,99.07,99.1,98.98,99.01,23600.0,73.5983,73.6206,73.5315,73.5537,23600.0
2009-08-18 11:00:00,99.01,99.12,99.01,99.11,50100.0,73.5537,73.6355,73.5537,73.628,50100.0
2009-08-18 11:05:00,99.12,99.2,99.06,99.2,63200.0,73.6355,73.6949,73.5909,73.6949,63200.0
2009-08-18 11:10:00,99.2,99.25,99.17,99.22,86100.0,73.6949,73.732,73.6726,73.7097,86100.0
2009-08-18 11:15:00,99.22,99.26,99.16,99.2,58500.0,73.7097,73.7395,73.6652,73.6949,58500.0
2009-08-18 11:20:00,99.21,99.23,99.12,99.23,77000.0,73.7023,73.7172,73.6355,73.7172,77000.0
2009-08-18 11:25:00,99.23,99.27,99.19,99.24,58200.0,73.7172,73.7469,73.6875,73.7246,58200.0
2009-08-18 11:30:00,99.24,99.48,99.23,99.43,98100.0,73.7246,73.9029,73.7172,73.8658,98100.0
2009-08-18 11:35:00,99.44,99.51,99.43,99.44,47700.0,73.8732,73.9252,73.8658,73.8732,47700.0
2009-08-18 11:40:00,99.43,99.46,99.42,99.42,36800.0,73.8658,73.888,73.8583,73.8583,36800.0
2009-08-18 11:45:00,99.43,99.44,99.4,99.4,37400.0,73.8658,73.8732,73.8435,73.8435,37400.0
2009-08-18 11:50:00,99.39,99.51,99.39,99.43,33800.0,73.836,73.9252,73.836,73.8658,33800.0
2009-08-18 11:55:00,99.43,99.46,99.39,99.45,61900.0,73.8658,73.888,73.836,73.8806,61900.0
2009-08-18 12:00:00,99.46,99.57,99.43,99.54,61200.0,73.888,73.9698,73.8658,73.9475,61200.0
2009-08-18 12:05:00,99.52,99.64,99.51,99.56,74500.0,73.9326,74.0218,73.9252,73.9623,74500.0
2009-08-18 12:10:00,99.56,99.6,99.51,99.52,41700.0,73.9623,73.992,73.9252,73.9326,41700.0
2009-08-18 12:15:00,99.53,99.53,99.47,99.47,44800.0,73.94,73.94,73.8955,73.8955,44800.0
2009-08-18 12:20:00,99.47,99.51,99.47,99.5,24800.0,73.8955,73.9252,73.8955,73.9178,24800.0
2009-08-18 12:25:00,99.5,99.52,99.47,99.52,7500.0,73.9178,73.9326,73.8955,73.9326,7500.0
2009-08-18 12:30:00,99.51,99.51,99.45,99.45,32600.0,73.9252,73.9252,73.8806,73.8806,32600.0
2009-08-18 12:35:00,99.45,99.49,99.45,99.45,58100.0,73.8806,73.9103,73.8806,73.8806,58100.0
2009-08-18 12:40:00,99.46,99.65,99.45,99.62,42800.0,73.888,74.0292,73.8806,74.0069,42800.0
2009-08-18 12:45:00,99.62,99.63,99.58,99.58,20300.0,74.0069,74.0143,73.9772,73.9772,20300.0
2009-08-18 12:50:00,99.58,99.6,99.54,99.55,25500.0,73.9772,73.992,73.9475,73.9549,25500.0
2009-08-18 12:55:00,99.55,99.56,99.53,99.56,14800.0,73.9549,73.9623,73.94,73.9623,14800.0
2009-08-18 13:00:00,99.54,99.67,99.53,99.67,77000.0,73.9475,74.0441,73.94,74.0441,77000.0
2009-08-18 13:05:00,99.65,99.65,99.53,99.56,24400.0,74.0292,74.0292,73.94,73.9623,24400.0
2009-08-18 13:10:00,99.57,99.58,99.46,99.46,52400.0,73.9698,73.9772,73.888,73.888,52400.0
2009-08-18 13:15:00,99.47,99.49,99.43,99.47,30700.0,73.8955,73.9103,73.8658,73.8955,30700.0
2009-08-18 13:20:00,99.48,99.54,99.47,99.5,55600.0,73.9029,73.9475,73.8955,73.9178,55600.0
2009-08-18 13:25:00,99.5,99.54,99.49,99.53,23200.0,73.9178,73.9475,73.9103,73.94,23200.0
2009-08-18 13:30:00,99.53,99.58,99.44,99.44,53400.0,73.94,73.9772,73.8732,73.8732,53400.0
2009-08-18 13:35:00,99.44,99.47,99.34,99.36,73200.0,73.8732,73.8955,73.7989,73.8138,73200.0
2009-08-18 13:40:00,99.37,99.41,99.36,99.4,27000.0,73.8212,73.8509,73.8138,73.8435,27000.0
2009-08-18 13:45:00,99.41,99.44,99.38,99.43,71000.0,73.8509,73.8732,73.8286,73.8658,71000.0
2009-08-18 13:50:00,99.44,99.47,99.42,99.43,49100.0,73.8732,73.8955,73.8583,73.8658,49100.0
2009-08-18 13:55:00,99.42,99.49,99.42,99.49,5200.0,73.8583,73.9103,73.8583,73.9103,5200.0
2009-08-18 14:00:00,99.48,99.61,99.48,99.57,35000.0,73.9029,73.9995,73.9029,73.9698,35000.0
2009-08-18 14:05:00,99.58,99.58,99.52,99.55,47300.0,73.9772,73.9772,73.9326,73.9549,47300.0
2009-08-18 14:10:00,99.54,99.59,99.53,99.55,28800.0,73.9475,73.9846,73.94,73.9549,28800.0
2009-08-18 14:15:00,99.55,99.6,99.55,99.57,42500.0,73.9549,73.992,73.9549,73.9698,42500.0
2009-08-18 14:20:00,99.56,99.63,99.52,99.6,37200.0,73.9623,74.0143,73.9326,73.992,37200.0
2009-08-18 14:25:00,99.6,99.67,99.58,99.67,18000.0,73.992,74.0441,73.9772,74.0441,18000.0
2009-08-18 14:30:00,99.7,99.73,99.53,99.54,66500.0,74.0663,74.0886,73.94,73.9475,66500.0
2009-08-18 14:35:00,99.53,99.58,99.49,99.51,25000.0,73.94,73.9772,73.9103,73.9252,25000.0
2009-08-18 14:40:00,99.55,99.58,99.51,99.51,55200.0,73.9549,73.9772,73.9252,73.9252,55200.0
2009-08-18 14:45:00,99.51,99.62,99.51,99.56,37800.0,73.9252,74.0069,73.9252,73.9623,37800.0
2009-08-18 14:50:00,99.58,99.62,99.57,99.61,12100.0,73.9772,74.0069,73.9698,73.9995,12100.0
2009-08-18 14:55:00,99.62,99.62,99.53,99.56,130100.0,74.0069,74.0069,73.94,73.9623,130100.0
2009-08-18 15:00:00,99.55,99.69,99.55,99.62,39900.0,73.9549,74.0589,73.9549,74.0069,39900.0
2009-08-18 15:05:00,99.6,99.66,99.6,99.64,30900.0,73.992,74.0366,73.992,74.0218,30900.0
2009-08-18 15:10:00,99.65,99.69,99.63,99.65,28600.0,74.0292,74.0589,74.0143,74.0292,28600.0
2009-08-18 15:15:00,99.66,99.76,99.65,99.74,82200.0,74.0366,74.1109,74.0292,74.0961,82200.0
2009-08-18 15:20:00,99.72,99.74,99.7,99.71,59500.0,74.0812,74.0961,74.0663,74.0738,59500.0
2009-08-18 15:25:00,99.71,99.71,99.52,99.58,69900.0,74.0738,74.0738,73.9326,73.9772,69900.0
2009-08-18 15:30:00,99.58,99.6,99.53,99.58,80200.0,73.9772,73.992,73.94,73.9772,80200.0
2009-08-18 15:35:00,99.57,99.59,99.51,99.54,65200.0,73.9698,73.9846,73.9252,73.9475,65200.0
2009-08-18 15:40:00,99.56,99.64,99.54,99.63,79500.0,73.9623,74.0218,73.9475,74.0143,79500.0
2009-08-18 15:45:00,99.61,99.65,99.58,99.63,113600.0,73.9995,74.0292,73.9772,74.0143,113600.0
2009-08-18 15:50:00,99.63,99.73,99.53,99.55,81500.0,74.0143,74.0886,73.94,73.9549,81500.0
2009-08-18 15:55:00,99.54,99.58,99.44,99.52,159300.0,73.9475,73.9772,73.8732,73.9326,159300.0
2009-08-19 09:30:00,98.66,98.86,98.59,98.84,110900.0,73.2937,73.4423,73.2417,73.4274,110900.0
2009-08-19 09:35:00,98.83,98.93,98.8,98.9,118500.0,73.42,73.4943,73.3977,73.472,118500.0
2009-08-19 09:40:00,98.9,99.05,98.88,99.02,146300.0,73.472,73.5835,73.4572,73.5612,146300.0
2009-08-19 09:45:00,99.02,99.28,99.02,99.05,174400.0,73.5612,73.7543,73.5612,73.5835,174400.0
2009-08-19 09:50:00,99.05,99.24,99.05,99.09,160800.0,73.5835,73.7246,73.5835,73.6132,160800.0
2009-08-19 09:55:00,99.09,99.27,99.09,99.13,152600.0,73.6132,73.7469,73.6132,73.6429,152600.0
2009-08-19 10:00:00,99.15,99.53,99.15,99.53,102600.0,73.6577,73.94,73.6577,73.94,102600.0
2009-08-19 10:05:00,99.54,99.55,99.47,99.47,118000.0,73.9475,73.9549,73.8955,73.8955,118000.0
2009-08-19 10:10:00,99.47,99.55,99.34,99.38,114000.0,73.8955,73.9549,73.7989,73.8286,114000.0
2009-08-19 10:15:00,99.37,99.4,99.26,99.3,93300.0,73.8212,73.8435,73.7395,73.7692,93300.0
2009-08-19 10:20:00,99.27,99.38,99.25,99.3,106400.0,73.7469,73.8286,73.732,73.7692,106400.0
2009-08-19 10:25:00,99.29,99.3,99.19,99.29,81000.0,73.7618,73.7692,73.6875,73.7618,81000.0
2009-08-19 10:30:00,99.3,99.59,99.3,99.45,221300.0,73.7692,73.9846,73.7692,73.8806,221300.0
2009-08-19 10:35:00,99.43,99.63,99.43,99.49,96300.0,73.8658,74.0143,73.8658,73.9103,96300.0
2009-08-19 10:40:00,99.5,99.59,99.46,99.53,142000.0,73.9178,73.9846,73.888,73.94,142000.0
2009-08-19 10:45:00,99.53,99.53,99.3,99.35,108100.0,73.94,73.94,73.7692,73.8063,108100.0
2009-08-19 10:50:00,99.35,99.39,99.32,99.36,63200.0,73.8063,73.836,73.784,73.8138,63200.0
2009-08-19 10:55:00,99.36,99.38,99.28,99.34,64700.0,73.8138,73.8286,73.7543,73.7989,64700.0
2009-08-19 11:00:00,99.35,99.5,99.28,99.46,85900.0,73.8063,73.9178,73.7543,73.888,85900.0
2009-08-19 11:05:00,99.46,99.53,99.41,99.42,90700.0,73.888,73.94,73.8509,73.8583,90700.0
2009-08-19 11:10:00,99.42,99.42,99.32,99.4,71400.0,73.8583,73.8583,73.784,73.8435,71400.0
2009-08-19 11:15:00,99.41,99.5,99.41,99.47,63700.0,73.8509,73.9178,73.8509,73.8955,63700.0
2009-08-19 11:20:00,99.47,99.49,99.34,99.36,93800.0,73.8955,73.9103,73.7989,73.8138,93800.0
2009-08-19 11:25:00,99.35,99.45,99.35,99.44,72100.0,73.8063,73.8806,73.8063,73.8732,72100.0
2009-08-19 11:30:00,99.44,99.5,99.42,99.42,74200.0,73.8732,73.9178,73.8583,73.8583,74200.0
2009-08-19 11:35:00,99.42,99.42,99.33,99.37,56700.0,73.8583,73.8583,73.7915,73.8212,56700.0
2009-08-19 11:40:00,99.36,99.49,99.36,99.43,79600.0,73.8138,73.9103,73.8138,73.8658,79600.0
2009-08-19 11:45:00,99.44,99.6,99.39,99.59,72900.0,73.8732,73.992,73.836,73.9846,72900.0
2009-08-19 11:50:00,99.6,100.0,99.59,99.97,140300.0,73.992,74.2892,73.9846,74.2669,140300.0
2009-08-19 11:55:00,100.0,100.13,99.99,100.11,82200.0,74.2892,74.3858,74.2818,74.3709,82200.0
2009-08-19 12:00:00,100.11,100.21,100.07,100.11,88800.0,74.3709,74.4452,74.3412,74.3709,88800.0
2009-08-19 12:05:00,100.11,100.38,100.11,100.37,102000.0,74.3709,74.5715,74.3709,74.5641,102000.0
2009-08-19 12:10:00,100.37,100.5,100.34,100.39,116400.0,74.5641,74.6607,74.5418,74.5789,116400.0
2009-08-19 12:15:00,100.39,100.39,100.31,100.32,80800.0,74.5789,74.5789,74.5195,74.5269,80800.0
2009-08-19 12:20:00,100.34,100.37,100.3,100.36,40400.0,74.5418,74.5641,74.5121,74.5566,40400.0
2009-08-19 12:25:00,100.36,100.36,100.29,100.34,39900.0,74.5566,74.5566,74.5046,74.5418,39900.0
2009-08-19 12:30:00,100.34,100.34,100.24,100.27,52800.0,74.5418,74.5418,74.4675,74.4898,52800.0
2009-08-19 12:35:00,100.28,100.39,100.28,100.38,35100.0,74.4972,74.5789,74.4972,74.5715,35100.0
2009-08-19 12:40:00,100.38,100.38,100.25,100.27,62400.0,74.5715,74.5715,74.4749,74.4898,62400.0
2009-08-19 12:45:00,100.27,100.29,100.24,100.26,48400.0,74.4898,74.5046,74.4675,74.4824,48400.0
2009-08-19 12:50:00,100.26,100.45,100.26,100.44,69600.0,74.4824,74.6235,74.4824,74.6161,69600.0
2009-08-19 12:55:00,100.44,100.44,100.37,100.39,58300.0,74.6161,74.6161,74.5641,74.5789,58300.0
2009-08-19 13:00:00,100.38,100.44,100.37,100.38,47200.0,74.5715,74.6161,74.5641,74.5715,47200.0
2009-08-19 13:05:00,100.38,100.52,100.36,100.52,43000.0,74.5715,74.6755,74.5566,74.6755,43000.0
2009-08-19 13:10:00,100.51,100.62,100.5,100.53,104800.0,74.6681,74.7498,74.6607,74.6829,104800.0
2009-08-19 13:15:00,100.53,100.54,100.47,100.52,52500.0,74.6829,74.6904,74.6384,74.6755,52500.0
2009-08-19 13:20:00,100.52,100.57,100.48,100.53,56600.0,74.6755,74.7127,74.6458,74.6829,56600.0
2009-08-19 13:25:00,100.53,100.53,100.46,100.46,49300.0,74.6829,74.6829,74.6309,74.6309,49300.0
2009-08-19 13:30:00,100.47,100.48,100.41,100.42,35600.0,74.6384,74.6458,74.5938,74.6012,35600.0
2009-08-19 13:35:00,100.43,100.53,100.43,100.51,62000.0,74.6086,74.6829,74.6086,74.6681,62000.0
2009-08-19 13:40:00,100.52,100.53,100.46,100.48,67300.0,74.6755,74.6829,74.6309,74.6458,67300.0
2009-08-19 13:45:00,100.48,100.53,100.42,100.51,63100.0,74.6458,74.6829,74.6012,74.6681,63100.0
2009-08-19 13:50:00,100.51,100.53,100.45,100.5,57000.0,74.6681,74.6829,74.6235,74.6607,57000.0
2009-08-19 13:55:00,100.5,100.5,100.46,100.5,41100.0,74.6607,74.6607,74.6309,74.6607,41100.0
2009-08-19 14:00:00,100.51,100.55,100.41,100.44,82400.0,74.6681,74.6978,74.5938,74.6161,82400.0
2009-08-19 14:05:00,100.45,100.48,100.41,100.45,63800.0,74.6235,74.6458,74.5938,74.6235,63800.0
2009-08-19 14:10:00,100.43,100.46,100.4,100.4,71800.0,74.6086,74.6309,74.5864,74.5864,71800.0
2009-08-19 14:15:00,100.39,100.42,100.35,100.38,60600.0,74.5789,74.6012,74.5492,74.5715,60600.0
2009-08-19 14:20:00,100.37,100.42,100.32,100.34,80000.0,74.5641,74.6012,74.5269,74.5418,80000.0
2009-08-19 14:25:00,100.33,100.39,100.3,100.34,72200.0,74.5344,74.5789,74.5121,74.5418,72200.0
2009-08-19 14:30:00,100.34,100.37,100.25,100.27,71500.0,74.5418,74.5641,74.4749,74.4898,71500.0
2009-08-19 14:35:00,100.26,100.28,100.23,100.25,86700.0,74.4824,74.4972,74.4601,74.4749,86700.0
2009-08-19 14:40:00,100.25,100.31,100.2,100.3,57500.0,74.4749,74.5195,74.4378,74.5121,57500.0
2009-08-19 14:45:00,100.29,100.29,100.23,100.25,57800.0,74.5046,74.5046,74.4601,74.4749,57800.0
2009-08-19 14:50:00,100.25,100.31,100.21,100.31,96800.0,74.4749,74.5195,74.4452,74.5195,96800.0
2009-08-19 14:55:00,100.33,100.4,100.32,100.37,90100.0,74.5344,74.5864,74.5269,74.5641,90100.0
2009-08-19 15:00:00,100.37,100.37,100.2,100.26,106800.0,74.5641,74.5641,74.4378,74.4824,106800.0
2009-08-19 15:05:00,100.25,100.25,100.08,100.08,100800.0,74.4749,74.4749,74.3486,74.3486,100800.0
2009-08-19 15:10:00,100.08,100.12,99.95,100.05,170900.0,74.3486,74.3784,74.2521,74.3263,170900.0
2009-08-19 15:15:00,100.04,100.08,100.0,100.06,130200.0,74.3189,74.3486,74.2892,74.3338,130200.0
2009-08-19 15:20:00,100.05,100.12,100.03,100.1,90000.0,74.3263,74.3784,74.3115,74.3635,90000.0
2009-08-19 15:25:00,100.09,100.13,100.04,100.12,104700.0,74.3561,74.3858,74.3189,74.3784,104700.0
2009-08-19 15:30:00,100.11,100.12,100.0,100.05,161400.0,74.3709,74.3784,74.2892,74.3263,161400.0
2009-08-19 15:35:00,100.04,100.22,100.04,100.22,95700.0,74.3189,74.4526,74.3189,74.4526,95700.0
2009-08-19 15:40:00,100.21,100.27,100.18,100.19,94000.0,74.4452,74.4898,74.4229,74.4304,94000.0
2009-08-19 15:45:00,100.21,100.24,100.1,100.15,164200.0,74.4452,74.4675,74.3635,74.4006,164200.0
2009-08-19 15:50:00,100.14,100.25,100.14,100.25,134400.0,74.3932,74.4749,74.3932,74.4749,134400.0
2009-08-19 15:55:00,100.24,100.34,100.23,100.31,233900.0,74.4675,74.5418,74.4601,74.5195,233900.0
2009-08-20 09:30:00,100.38,100.52,100.21,100.43,56700.0,74.5715,74.6755,74.4452,74.6086,56700.0
2009-08-20 09:35:00,100.43,100.66,100.43,100.64,63700.0,74.6086,74.7795,74.6086,74.7647,63700.0
2009-08-20 09:40:00,100.67,100.89,100.66,100.73,91500.0,74.7869,74.9504,74.7795,74.8315,91500.0
2009-08-20 09:45:00,100.75,100.87,100.75,100.83,51300.0,74.8464,74.9355,74.8464,74.9058,51300.0
2009-08-20 09:50:00,100.82,100.87,100.69,100.8,50100.0,74.8984,74.9355,74.8018,74.8835,50100.0
2009-08-20 09:55:00,100.82,101.04,100.79,101.02,129700.0,74.8984,75.0618,74.8761,75.047,129700.0
2009-08-20 10:00:00,101.04,101.09,100.86,100.93,108800.0,75.0618,75.099,74.9281,74.9801,108800.0
2009-08-20 10:05:00,100.92,100.93,100.77,100.81,42600.0,74.9727,74.9801,74.8612,74.8909,42600.0
2009-08-20 10:10:00,100.84,100.85,100.72,100.84,48100.0,74.9132,74.9207,74.8241,74.9132,48100.0
2009-08-20 10:15:00,100.83,100.92,100.8,100.84,25800.0,74.9058,74.9727,74.8835,74.9132,25800.0
2009-08-20 10:20:00,100.84,100.96,100.83,100.9,27200.0,74.9132,75.0024,74.9058,74.9578,27200.0
2009-08-20 10:25:00,100.93,100.93,100.88,100.89,12300.0,74.9801,74.9801,74.9429,74.9504,12300.0
2009-08-20 10:30:00,100.94,101.03,100.93,101.0,53300.0,74.9875,75.0544,74.9801,75.0321,53300.0
2009-08-20 10:35:00,101.0,101.09,101.0,101.05,38000.0,75.0321,75.099,75.0321,75.0692,38000.0
2009-08-20 10:40:00,101.05,101.25,101.02,101.23,36700.0,75.0692,75.2178,75.047,75.203,36700.0
2009-08-20 10:45:00,101.21,101.24,101.16,101.17,33100.0,75.1881,75.2104,75.151,75.1584,33100.0
2009-08-20 10:50:00,101.18,101.2,101.12,101.13,17000.0,75.1658,75.1807,75.1212,75.1287,17000.0
2009-08-20 10:55:00,101.15,101.18,101.11,101.11,7400.0,75.1435,75.1658,75.1138,75.1138,7400.0
2009-08-20 11:00:00,101.12,101.12,101.04,101.07,17700.0,75.1212,75.1212,75.0618,75.0841,17700.0
2009-08-20 11:05:00,101.09,101.13,101.04,101.09,35800.0,75.099,75.1287,75.0618,75.099,35800.0
2009-08-20 11:10:00,101.07,101.15,101.07,101.12,20400.0,75.0841,75.1435,75.0841,75.1212,20400.0
2009-08-20 11:15:00,101.14,101.14,101.06,101.07,14700.0,75.1361,75.1361,75.0767,75.0841,14700.0
2009-08-20 11:20:00,101.04,101.07,101.0,101.04,12600.0,75.0618,75.0841,75.0321,75.0618,12600.0
2009-08-20 11:25:00,101.03,101.07,101.02,101.07,9400.0,75.0544,75.0841,75.047,75.0841,9400.0
2009-08-20 11:30:00,101.1,101.12,101.01,101.06,26800.0,75.1064,75.1212,75.0395,75.0767,26800.0
2009-08-20 11:35:00,101.05,101.06,100.91,100.94,18300.0,75.0692,75.0767,74.9652,74.9875,18300.0
2009-08-20 11:40:00,100.94,100.99,100.91,100.96,20500.0,74.9875,75.0247,74.9652,75.0024,20500.0
2009-08-20 11:45:00,100.96,100.99,100.94,100.99,9600.0,75.0024,75.0247,74.9875,75.0247,9600.0
2009-08-20 11:50:00,100.97,101.09,100.96,101.09,9300.0,75.0098,75.099,75.0024,75.099,9300.0
2009-08-20 11:55:00,101.09,101.1,100.98,101.0,16600.0,75.099,75.1064,75.0172,75.0321,16600.0
2009-08-20 12:00:00,101.02,101.06,101.0,101.02,18700.0,75.047,75.0767,75.0321,75.047,18700.0
2009-08-20 12:05:00,101.05,101.09,101.04,101.09,15000.0,75.0692,75.099,75.0618,75.099,15000.0
2009-08-20 12:10:00,101.05,101.09,101.04,101.07,19800.0,75.0692,75.099,75.0618,75.0841,19800.0
2009-08-20 12:15:00,101.07,101.07,101.03,101.03,8100.0,75.0841,75.0841,75.0544,75.0544,8100.0
2009-08-20 12:20:00,101.02,101.02,100.96,100.97,12900.0,75.047,75.047,75.0024,75.0098,12900.0
2009-08-20 12:25:00,100.96,101.05,100.94,101.0,16100.0,75.0024,75.0692,74.9875,75.0321,16100.0
2009-08-20 12:30:00,101.01,101.07,101.0,101.04,4900.0,75.0395,75.0841,75.0321,75.0618,4900.0
2009-08-20 12:35:00,101.02,101.07,101.01,101.07,12600.0,75.047,75.0841,75.0395,75.0841,12600.0
2009-08-20 12:40:00,101.06,101.15,101.05,101.12,12900.0,75.0767,75.1435,75.0692,75.1212,12900.0
2009-08-20 12:45:00,101.12,101.2,101.11,101.14,15400.0,75.1212,75.1807,75.1138,75.1361,15400.0
2009-08-20 12:50:00,101.15,101.17,101.11,101.15,16100.0,75.1435,75.1584,75.1138,75.1435,16100.0
2009-08-20 12:55:00,101.12,101.12,101.1,101.1,3200.0,75.1212,75.1212,75.1064,75.1064,3200.0
2009-08-20 13:00:00,101.1,101.14,101.1,101.13,6300.0,75.1064,75.1361,75.1064,75.1287,6300.0
2009-08-20 13:05:00,101.1,101.16,101.1,101.1,2600.0,75.1064,75.151,75.1064,75.1064,2600.0
2009-08-20 13:10:00,101.11,101.12,101.05,101.06,5200.0,75.1138,75.1212,75.0692,75.0767,5200.0
2009-08-20 13:15:00,101.07,101.09,101.07,101.09,3100.0,75.0841,75.099,75.0841,75.099,3100.0
2009-08-20 13:20:00,101.07,101.08,101.04,101.05,4500.0,75.0841,75.0915,75.0618,75.0692,4500.0
2009-08-20 13:25:00,101.04,101.15,101.04,101.15,28200.0,75.0618,75.1435,75.0618,75.1435,28200.0
2009-08-20 13:30:00,101.13,101.2,101.13,101.2,14900.0,75.1287,75.1807,75.1287,75.1807,14900.0
2009-08-20 13:35:00,101.22,101.22,101.14,101.17,16800.0,75.1955,75.1955,75.1361,75.1584,16800.0
2009-08-20 13:40:00,101.15,101.15,101.04,101.13,14300.0,75.1435,75.1435,75.0618,75.1287,14300.0
2009-08-20 13:45:00,101.17,101.19,101.1,101.12,12300.0,75.1584,75.1732,75.1064,75.1212,12300.0
2009-08-20 13:50:00,101.1,101.16,101.1,101.13,15300.0,75.1064,75.151,75.1064,75.1287,15300.0
2009-08-20 13:55:00,101.13,101.18,101.1,101.12,22000.0,75.1287,75.1658,75.1064,75.1212,22000.0
2009-08-20 14:00:00,101.12,101.21,101.11,101.21,14000.0,75.1212,75.1881,75.1138,75.1881,14000.0
2009-08-20 14:05:00,101.19,101.2,101.16,101.18,9500.0,75.1732,75.1807,75.151,75.1658,9500.0
2009-08-20 14:10:00,101.18,101.19,101.15,101.17,9200.0,75.1658,75.1732,75.1435,75.1584,9200.0
2009-08-20 14:15:00,101.17,101.19,101.12,101.15,8500.0,75.1584,75.1732,75.1212,75.1435,8500.0
2009-08-20 14:20:00,101.13,101.15,101.07,101.15,23200.0,75.1287,75.1435,75.0841,75.1435,23200.0
2009-08-20 14:25:00,101.15,101.15,101.05,101.07,13600.0,75.1435,75.1435,75.0692,75.0841,13600.0
2009-08-20 14:30:00,101.07,101.09,101.04,101.06,18200.0,75.0841,75.099,75.0618,75.0767,18200.0
2009-08-20 14:35:00,101.07,101.11,101.04,101.11,32800.0,75.0841,75.1138,75.0618,75.1138,32800.0
2009-08-20 14:40:00,101.09,101.09,101.0,101.03,12700.0,75.099,75.099,75.0321,75.0544,12700.0
2009-08-20 14:45:00,101.02,101.09,101.02,101.05,15200.0,75.047,75.099,75.047,75.0692,15200.0
2009-08-20 14:50:00,101.05,101.12,101.04,101.1,8400.0,75.0692,75.1212,75.0618,75.1064,8400.0
2009-08-20 14:55:00,101.11,101.15,101.08,101.1,15800.0,75.1138,75.1435,75.0915,75.1064,15800.0
2009-08-20 15:00:00,101.11,101.2,101.11,101.19,54700.0,75.1138,75.1807,75.1138,75.1732,54700.0
2009-08-20 15:05:00,101.19,101.38,101.17,101.34,45700.0,75.1732,75.3144,75.1584,75.2847,45700.0
2009-08-20 15:10:00,101.34,101.35,101.29,101.31,20700.0,75.2847,75.2921,75.2475,75.2624,20700.0
2009-08-20 15:15:00,101.31,101.35,101.3,101.31,25900.0,75.2624,75.2921,75.255,75.2624,25900.0
2009-08-20 15:20:00,101.31,101.37,101.31,101.35,19200.0,75.2624,75.307,75.2624,75.2921,19200.0
2009-08-20 15:25:00,101.34,101.4,101.34,101.37,27300.0,75.2847,75.3293,75.2847,75.307,27300.0
2009-08-20 15:30:00,101.37,101.54,101.37,101.46,64400.0,75.307,75.4333,75.307,75.3738,64400.0
2009-08-20 15:35:00,101.47,101.47,101.42,101.45,32500.0,75.3813,75.3813,75.3441,75.3664,32500.0
2009-08-20 15:40:00,101.46,101.53,101.39,101.4,41100.0,75.3738,75.4258,75.3218,75.3293,41100.0
2009-08-20 15:45:00,101.41,101.47,101.35,101.37,21300.0,75.3367,75.3813,75.2921,75.307,21300.0
2009-08-20 15:50:00,101.38,101.42,101.35,101.37,45500.0,75.3144,75.3441,75.2921,75.307,45500.0
2009-08-20 15:55:00,101.38,101.39,101.31,101.35,76000.0,75.3144,75.3218,75.2624,75.2921,76000.0
2009-08-21 09:30:00,102.17,102.26,102.03,102.11,99700.0,75.9013,75.9681,75.7973,75.8567,99700.0
2009-08-21 09:35:00,102.11,102.22,102.05,102.11,76500.0,75.8567,75.9384,75.8121,75.8567,76500.0
2009-08-21 09:40:00,102.1,102.23,102.09,102.15,66100.0,75.8493,75.9459,75.8418,75.8864,66100.0
2009-08-21 09:45:00,102.15,102.24,102.07,102.09,41500.0,75.8864,75.9533,75.827,75.8418,41500.0
2009-08-21 09:50:00,102.1,102.1,101.95,102.1,16900.0,75.8493,75.8493,75.7378,75.8493,16900.0
2009-08-21 09:55:00,102.06,102.31,102.06,102.31,58200.0,75.8196,76.0053,75.8196,76.0053,58200.0
2009-08-21 10:00:00,102.34,102.96,102.34,102.96,170800.0,76.0276,76.4882,76.0276,76.4882,170800.0
2009-08-21 10:05:00,102.97,103.02,102.87,102.87,72100.0,76.4956,76.5327,76.4213,76.4213,72100.0
2009-08-21 10:10:00,102.88,103.1,102.87,103.08,41300.0,76.4287,76.5922,76.4213,76.5773,41300.0
2009-08-21 10:15:00,103.07,103.28,103.05,103.14,64800.0,76.5699,76.7259,76.555,76.6219,64800.0
2009-08-21 10:20:00,103.13,103.14,103.0,103.03,21100.0,76.6145,76.6219,76.5179,76.5402,21100.0
2009-08-21 10:25:00,103.05,103.07,102.94,102.96,21700.0,76.555,76.5699,76.4733,76.4882,21700.0
2009-08-21 10:30:00,102.93,103.03,102.92,103.02,18700.0,76.4659,76.5402,76.4584,76.5327,18700.0
2009-08-21 10:35:00,103.05,103.09,103.02,103.09,11800.0,76.555,76.5847,76.5327,76.5847,11800.0
2009-08-21 10:40:00,103.1,103.13,103.06,103.08,10200.0,76.5922,76.6145,76.5625,76.5773,10200.0
2009-08-21 10:45:00,103.07,103.07,102.97,102.98,14700.0,76.5699,76.5699,76.4956,76.503,14700.0
2009-08-21 10:50:00,102.97,102.97,102.85,102.87,21200.0,76.4956,76.4956,76.4064,76.4213,21200.0
2009-08-21 10:55:00,102.88,102.96,102.88,102.95,10200.0,76.4287,76.4882,76.4287,76.4807,10200.0
2009-08-21 11:00:00,102.95,103.06,102.95,103.01,41900.0,76.4807,76.5625,76.4807,76.5253,41900.0
2009-08-21 11:05:00,103.01,103.04,102.98,103.04,6500.0,76.5253,76.5476,76.503,76.5476,6500.0
2009-08-21 11:10:00,103.04,103.05,102.97,102.97,7600.0,76.5476,76.555,76.4956,76.4956,7600.0
2009-08-21 11:15:00,102.97,103.02,102.95,102.96,27000.0,76.4956,76.5327,76.4807,76.4882,27000.0
2009-08-21 11:20:00,102.97,103.05,102.94,103.04,17200.0,76.4956,76.555,76.4733,76.5476,17200.0
2009-08-21 11:25:00,103.04,103.08,102.99,103.05,18900.0,76.5476,76.5773,76.5105,76.555,18900.0
2009-08-21 11:30:00,103.03,103.1,103.02,103.1,13200.0,76.5402,76.5922,76.5327,76.5922,13200.0
2009-08-21 11:35:00,103.09,103.14,103.04,103.09,19800.0,76.5847,76.6219,76.5476,76.5847,19800.0
2009-08-21 11:40:00,103.1,103.13,103.1,103.12,7600.0,76.5922,76.6145,76.5922,76.607,7600.0
2009-08-21 11:45:00,103.1,103.18,103.09,103.18,9900.0,76.5922,76.6516,76.5847,76.6516,9900.0
2009-08-21 11:50:00,103.18,103.19,103.11,103.11,21100.0,76.6516,76.659,76.5996,76.5996,21100.0
2009-08-21 11:55:00,103.14,103.14,103.08,103.11,11100.0,76.6219,76.6219,76.5773,76.5996,11100.0
2009-08-21 12:00:00,103.12,103.12,103.03,103.05,14600.0,76.607,76.607,76.5402,76.555,14600.0
2009-08-21 12:05:00,103.06,103.1,103.04,103.06,23000.0,76.5625,76.5922,76.5476,76.5625,23000.0
2009-08-21 12:10:00,103.06,103.07,103.04,103.05,15900.0,76.5625,76.5699,76.5476,76.555,15900.0
2009-08-21 12:15:00,103.07,103.07,103.02,103.04,7200.0,76.5699,76.5699,76.5327,76.5476,7200.0
2009-08-21 12:20:00,103.03,103.07,103.02,103.05,7700.0,76.5402,76.5699,76.5327,76.555,7700.0
2009-08-21 12:25:00,103.07,103.11,103.05,103.08,12500.0,76.5699,76.5996,76.555,76.5773,12500.0
2009-08-21 12:30:00,103.09,103.11,103.08,103.09,14700.0,76.5847,76.5996,76.5773,76.5847,14700.0
2009-08-21 12:35:00,103.08,103.08,103.0,103.0,52000.0,76.5773,76.5773,76.5179,76.5179,52000.0
2009-08-21 12:40:00,103.0,103.05,102.99,103.05,3100.0,76.5179,76.555,76.5105,76.555,3100.0
2009-08-21 12:45:00,103.08,103.11,103.08,103.11,5900.0,76.5773,76.5996,76.5773,76.5996,5900.0
2009-08-21 12:50:00,103.1,103.11,103.05,103.06,5100.0,76.5922,76.5996,76.555,76.5625,5100.0
2009-08-21 12:55:00,103.05,103.06,103.0,103.03,5100.0,76.555,76.5625,76.5179,76.5402,5100.0
2009-08-21 13:00:00,103.06,103.06,103.02,103.03,8800.0,76.5625,76.5625,76.5327,76.5402,8800.0
2009-08-21 13:05:00,103.03,103.06,103.0,103.05,11700.0,76.5402,76.5625,76.5179,76.555,11700.0
2009-08-21 13:10:00,103.05,103.06,103.01,103.05,6500.0,76.555,76.5625,76.5253,76.555,6500.0
2009-08-21 13:15:00,103.07,103.08,103.03,103.07,30600.0,76.5699,76.5773,76.5402,76.5699,30600.0
2009-08-21 13:20:00,103.07,103.11,103.05,103.11,5100.0,76.5699,76.5996,76.555,76.5996,5100.0
2009-08-21 13:25:00,103.13,103.13,103.03,103.06,8600.0,76.6145,76.6145,76.5402,76.5625,8600.0
2009-08-21 13:30:00,103.03,103.06,103.0,103.01,14300.0,76.5402,76.5625,76.5179,76.5253,14300.0
2009-08-21 13:35:00,103.0,103.04,103.0,103.01,17400.0,76.5179,76.5476,76.5179,76.5253,17400.0
2009-08-21 13:40:00,103.03,103.03,102.95,102.95,21700.0,76.5402,76.5402,76.4807,76.4807,21700.0
2009-08-21 13:45:00,102.97,102.97,102.88,102.91,5600.0,76.4956,76.4956,76.4287,76.451,5600.0
2009-08-21 13:50:00,102.9,102.95,102.9,102.92,4100.0,76.4436,76.4807,76.4436,76.4584,4100.0
2009-08-21 13:55:00,102.92,102.94,102.88,102.93,7500.0,76.4584,76.4733,76.4287,76.4659,7500.0
2009-08-21 14:00:00,102.87,102.93,102.84,102.87,7500.0,76.4213,76.4659,76.399,76.4213,7500.0
2009-08-21 14:05:00,102.87,102.95,102.87,102.95,3800.0,76.4213,76.4807,76.4213,76.4807,3800.0
2009-08-21 14:10:00,102.95,103.03,102.92,103.03,2600.0,76.4807,76.5402,76.4584,76.5402,2600.0
2009-08-21 14:15:00,103.03,103.03,102.97,102.97,3600.0,76.5402,76.5402,76.4956,76.4956,3600.0
2009-08-21 14:20:00,102.97,103.0,102.93,102.97,27800.0,76.4956,76.5179,76.4659,76.4956,27800.0
2009-08-21 14:25:00,102.96,103.0,102.95,102.98,5400.0,76.4882,76.5179,76.4807,76.503,5400.0
2009-08-21 14:30:00,103.0,103.05,102.98,103.05,38100.0,76.5179,76.555,76.503,76.555,38100.0
2009-08-21 14:35:00,103.05,103.06,103.02,103.02,9800.0,76.555,76.5625,76.5327,76.5327,9800.0
2009-08-21 14:40:00,103.02,103.02,102.97,102.97,6700.0,76.5327,76.5327,76.4956,76.4956,6700.0
2009-08-21 14:45:00,102.99,102.99,102.96,102.97,5600.0,76.5105,76.5105,76.4882,76.4956,5600.0
2009-08-21 14:50:00,102.96,102.98,102.95,102.95,4000.0,76.4882,76.503,76.4807,76.4807,4000.0
2009-08-21 14:55:00,102.97,103.04,102.95,103.04,10000.0,76.4956,76.5476,76.4807,76.5476,10000.0
2009-08-21 15:00:00,103.05,103.17,103.04,103.16,13200.0,76.555,76.6442,76.5476,76.6367,13200.0
2009-08-21 15:05:00,103.16,103.18,103.14,103.16,17600.0,76.6367,76.6516,76.6219,76.6367,17600.0
2009-08-21 15:10:00,103.16,103.27,103.16,103.27,22800.0,76.6367,76.7185,76.6367,76.7185,22800.0
2009-08-21 15:15:00,103.3,103.46,103.3,103.4,53300.0,76.7407,76.8596,76.7407,76.815,53300.0
2009-08-21 15:20:00,103.38,103.39,103.32,103.37,22400.0,76.8002,76.8076,76.7556,76.7928,22400.0
2009-08-21 15:25:00,103.38,103.39,103.33,103.36,20300.0,76.8002,76.8076,76.763,76.7853,20300.0
2009-08-21 15:30:00,103.36,103.44,103.33,103.4,25300.0,76.7853,76.8448,76.763,76.815,25300.0
2009-08-21 15:35:00,103.38,103.39,103.23,103.3,19800.0,76.8002,76.8076,76.6887,76.7407,19800.0
2009-08-21 15:40:00,103.29,103.35,103.26,103.3,17200.0,76.7333,76.7779,76.711,76.7407,17200.0
2009-08-21 15:45:00,103.3,103.33,103.19,103.22,66200.0,76.7407,76.763,76.659,76.6813,66200.0
2009-08-21 15:50:00,103.24,103.36,103.24,103.33,47600.0,76.6962,76.7853,76.6962,76.763,47600.0
2009-08-21 15:55:00,103.34,103.34,103.15,103.25,54600.0,76.7705,76.7705,76.6293,76.7036,54600.0
2009-08-24 09:30:00,103.72,103.9,103.56,103.87,100200.0,77.0528,77.1865,76.9339,77.1642,100200.0
2009-08-24 09:35:00,103.88,104.02,103.75,104.02,37600.0,77.1716,77.2756,77.075,77.2756,37600.0
2009-08-24 09:40:00,104.01,104.05,103.85,103.88,46600.0,77.2682,77.2979,77.1493,77.1716,46600.0
2009-08-24 09:45:00,103.95,104.04,103.72,103.8,51500.0,77.2236,77.2905,77.0528,77.1122,51500.0
2009-08-24 09:50:00,103.8,103.83,103.67,103.72,37000.0,77.1122,77.1345,77.0156,77.0528,37000.0
2009-08-24 09:55:00,103.77,104.0,103.76,103.91,45400.0,77.0899,77.2608,77.0825,77.1939,45400.0
2009-08-24 10:00:00,103.92,104.03,103.92,103.95,22600.0,77.2013,77.2831,77.2013,77.2236,22600.0
2009-08-24 10:05:00,103.95,104.16,103.9,104.09,40700.0,77.2236,77.3796,77.1865,77.3276,40700.0
2009-08-24 10:10:00,104.09,104.12,104.02,104.02,49900.0,77.3276,77.3499,77.2756,77.2756,49900.0
2009-08-24 10:15:00,104.06,104.08,104.02,104.08,10700.0,77.3053,77.3202,77.2756,77.3202,10700.0
2009-08-24 10:20:00,104.07,104.1,104.03,104.1,15500.0,77.3128,77.3351,77.2831,77.3351,15500.0
2009-08-24 10:25:00,104.1,104.21,104.1,104.16,31900.0,77.3351,77.4168,77.3351,77.3796,31900.0
2009-08-24 10:30:00,104.17,104.18,104.09,104.1,27300.0,77.3871,77.3945,77.3276,77.3351,27300.0
2009-08-24 10:35:00,104.12,104.13,103.98,104.01,20900.0,77.3499,77.3573,77.2459,77.2682,20900.0
2009-08-24 10:40:00,104.0,104.08,104.0,104.07,18400.0,77.2608,77.3202,77.2608,77.3128,18400.0
2009-08-24 10:45:00,104.08,104.14,104.08,104.13,900.0,77.3202,77.3648,77.3202,77.3573,900.0
2009-08-24 10:50:00,104.12,104.17,104.09,104.12,3400.0,77.3499,77.3871,77.3276,77.3499,3400.0
2009-08-24 10:55:00,104.11,104.19,104.09,104.19,13000.0,77.3425,77.4019,77.3276,77.4019,13000.0
2009-08-24 11:00:00,104.18,104.24,104.15,104.24,10100.0,77.3945,77.4391,77.3722,77.4391,10100.0
2009-08-24 11:05:00,104.25,104.28,104.22,104.22,12700.0,77.4465,77.4688,77.4242,77.4242,12700.0
2009-08-24 11:10:00,104.22,104.23,104.2,104.21,9900.0,77.4242,77.4316,77.4094,77.4168,9900.0
2009-08-24 11:15:00,104.21,104.21,104.16,104.17,8200.0,77.4168,77.4168,77.3796,77.3871,8200.0
2009-08-24 11:20:00,104.16,104.2,104.11,104.13,9300.0,77.3796,77.4094,77.3425,77.3573,9300.0
2009-08-24 11:25:00,104.14,104.14,104.05,104.07,17700.0,77.3648,77.3648,77.2979,77.3128,17700.0
2009-08-24 11:30:00,104.05,104.09,104.02,104.02,21900.0,77.2979,77.3276,77.2756,77.2756,21900.0
2009-08-24 11:35:00,104.04,104.06,104.02,104.06,13300.0,77.2905,77.3053,77.2756,77.3053,13300.0
2009-08-24 11:40:00,104.07,104.1,104.07,104.09,11200.0,77.3128,77.3351,77.3128,77.3276,11200.0
2009-08-24 11:45:00,104.07,104.09,104.07,104.07,6800.0,77.3128,77.3276,77.3128,77.3128,6800.0
2009-08-24 11:50:00,104.05,104.05,103.97,103.99,18600.0,77.2979,77.2979,77.2385,77.2533,18600.0
2009-08-24 11:55:00,103.99,104.02,103.94,103.95,14300.0,77.2533,77.2756,77.2162,77.2236,14300.0
2009-08-24 12:00:00,103.94,103.96,103.87,103.96,21900.0,77.2162,77.2311,77.1642,77.2311,21900.0
2009-08-24 12:05:00,103.97,103.97,103.92,103.97,5900.0,77.2385,77.2385,77.2013,77.2385,5900.0
2009-08-24 12:10:00,103.97,104.02,103.96,104.0,4200.0,77.2385,77.2756,77.2311,77.2608,4200.0
2009-08-24 12:15:00,103.99,104.04,103.99,104.0,17300.0,77.2533,77.2905,77.2533,77.2608,17300.0
2009-08-24 12:20:00,104.0,104.03,103.98,104.0,7700.0,77.2608,77.2831,77.2459,77.2608,7700.0
2009-08-24 12:25:00,103.96,104.0,103.92,103.92,17900.0,77.2311,77.2608,77.2013,77.2013,17900.0
2009-08-24 12:30:00,103.95,103.96,103.9,103.91,4600.0,77.2236,77.2311,77.1865,77.1939,4600.0
2009-08-24 12:35:00,103.9,103.91,103.84,103.9,5900.0,77.1865,77.1939,77.1419,77.1865,5900.0
2009-08-24 12:40:00,103.92,103.99,103.92,103.98,6700.0,77.2013,77.2533,77.2013,77.2459,6700.0
2009-08-24 12:45:00,103.99,103.99,103.92,103.92,6800.0,77.2533,77.2533,77.2013,77.2013,6800.0
2009-08-24 12:50:00,103.89,103.94,103.89,103.89,9600.0,77.1791,77.2162,77.1791,77.1791,9600.0
2009-08-24 12:55:00,103.89,103.91,103.8,103.8,14700.0,77.1791,77.1939,77.1122,77.1122,14700.0
2009-08-24 13:00:00,103.79,103.79,103.7,103.71,28600.0,77.1048,77.1048,77.0379,77.0453,28600.0
2009-08-24 13:05:00,103.71,103.71,103.37,103.4,59200.0,77.0453,77.0453,76.7928,76.815,59200.0
2009-08-24 13:10:00,103.36,103.47,103.34,103.37,28200.0,76.7853,76.867,76.7705,76.7928,28200.0
2009-08-24 13:15:00,103.34,103.44,103.33,103.42,28200.0,76.7705,76.8448,76.763,76.8299,28200.0
2009-08-24 13:20:00,103.42,103.44,103.18,103.22,22000.0,76.8299,76.8448,76.6516,76.6813,22000.0
2009-08-24 13:25:00,103.2,103.29,103.15,103.17,71400.0,76.6665,76.7333,76.6293,76.6442,71400.0
2009-08-24 13:30:00,103.12,103.25,103.12,103.25,21600.0,76.607,76.7036,76.607,76.7036,21600.0
2009-08-24 13:35:00,103.24,103.34,103.24,103.34,6700.0,76.6962,76.7705,76.6962,76.7705,6700.0
2009-08-24 13:40:00,103.33,103.43,103.3,103.38,26300.0,76.763,76.8373,76.7407,76.8002,26300.0
2009-08-24 13:45:00,103.4,103.43,103.38,103.39,11000.0,76.815,76.8373,76.8002,76.8076,11000.0
2009-08-24 13:50:00,103.39,103.42,103.39,103.39,3100.0,76.8076,76.8299,76.8076,76.8076,3100.0
2009-08-24 13:55:00,103.39,103.41,103.34,103.38,18900.0,76.8076,76.8225,76.7705,76.8002,18900.0
2009-08-24 14:00:00,103.36,103.37,103.3,103.31,17200.0,76.7853,76.7928,76.7407,76.7482,17200.0
2009-08-24 14:05:00,103.31,103.42,103.3,103.34,17100.0,76.7482,76.8299,76.7407,76.7705,17100.0
2009-08-24 14:10:00,103.34,103.43,103.33,103.42,16700.0,76.7705,76.8373,76.763,76.8299,16700.0
2009-08-24 14:15:00,103.45,103.53,103.45,103.48,15000.0,76.8522,76.9116,76.8522,76.8745,15000.0
2009-08-24 14:20:00,103.45,103.46,103.38,103.38,12200.0,76.8522,76.8596,76.8002,76.8002,12200.0
2009-08-24 14:25:00,103.39,103.39,103.34,103.37,14800.0,76.8076,76.8076,76.7705,76.7928,14800.0
2009-08-24 14:30:00,103.38,103.4,103.28,103.3,9300.0,76.8002,76.815,76.7259,76.7407,9300.0
2009-08-24 14:35:00,103.29,103.37,103.27,103.37,15700.0,76.7333,76.7928,76.7185,76.7928,15700.0
2009-08-24 14:40:00,103.37,103.37,103.31,103.35,8700.0,76.7928,76.7928,76.7482,76.7779,8700.0
2009-08-24 14:45:00,103.35,103.35,103.27,103.29,11500.0,76.7779,76.7779,76.7185,76.7333,11500.0
2009-08-24 14:50:00,103.29,103.39,103.29,103.39,6000.0,76.7333,76.8076,76.7333,76.8076,6000.0
2009-08-24 14:55:00,103.35,103.38,103.29,103.31,16800.0,76.7779,76.8002,76.7333,76.7482,16800.0
2009-08-24 15:00:00,103.3,103.3,103.18,103.24,34900.0,76.7407,76.7407,76.6516,76.6962,34900.0
2009-08-24 15:05:00,103.22,103.25,102.94,102.99,69200.0,76.6813,76.7036,76.4733,76.5105,69200.0
2009-08-24 15:10:00,102.98,103.1,102.96,103.08,23400.0,76.503,76.5922,76.4882,76.5773,23400.0
2009-08-24 15:15:00,103.06,103.09,102.97,103.0,29400.0,76.5625,76.5847,76.4956,76.5179,29400.0
2009-08-24 15:20:00,103.0,103.05,102.93,103.04,25500.0,76.5179,76.555,76.4659,76.5476,25500.0
2009-08-24 15:25:00,103.05,103.26,103.05,103.21,26800.0,76.555,76.711,76.555,76.6739,26800.0
2009-08-24 15:30:00,103.21,103.39,103.17,103.39,32900.0,76.6739,76.8076,76.6442,76.8076,32900.0
2009-08-24 15:35:00,103.38,103.38,103.22,103.23,43200.0,76.8002,76.8002,76.6813,76.6887,43200.0
2009-08-24 15:40:00,103.23,103.29,103.0,103.06,45600.0,76.6887,76.7333,76.5179,76.5625,45600.0
2009-08-24 15:45:00,103.04,103.15,102.98,103.1,66600.0,76.5476,76.6293,76.503,76.5922,66600.0
2009-08-24 15:50:00,103.09,103.26,103.08,103.14,44100.0,76.5847,76.711,76.5773,76.6219,44100.0
2009-08-24 15:55:00,103.14,103.27,103.1,103.27,30600.0,76.6219,76.7185,76.5922,76.7185,30600.0
2009-08-25 09:30:00,103.73,103.89,103.65,103.72,44200.0,77.0602,77.1791,77.0008,77.0528,44200.0
2009-08-25 09:35:00,103.73,103.74,103.45,103.54,30900.0,77.0602,77.0676,76.8522,76.919,30900.0
2009-08-25 09:40:00,103.54,103.75,103.52,103.69,52700.0,76.919,77.075,76.9042,77.0305,52700.0
2009-08-25 09:45:00,103.74,103.91,103.69,103.82,34300.0,77.0676,77.1939,77.0305,77.1271,34300.0
2009-08-25 09:50:00,103.84,103.97,103.84,103.93,21100.0,77.1419,77.2385,77.1419,77.2088,21100.0
2009-08-25 09:55:00,103.9,104.11,103.88,104.02,66400.0,77.1865,77.3425,77.1716,77.2756,66400.0
2009-08-25 10:00:00,104.02,104.49,104.02,104.22,274800.0,77.2756,77.6248,77.2756,77.4242,274800.0
2009-08-25 10:05:00,104.22,104.31,104.06,104.17,21000.0,77.4242,77.4911,77.3053,77.3871,21000.0
2009-08-25 10:10:00,104.14,104.23,103.95,104.02,42600.0,77.3648,77.4316,77.2236,77.2756,42600.0
2009-08-25 10:15:00,104.01,104.09,103.47,103.56,145200.0,77.2682,77.3276,76.867,76.9339,145200.0
2009-08-25 10:20:00,103.59,103.73,103.5,103.67,51500.0,76.9562,77.0602,76.8893,77.0156,51500.0
2009-08-25 10:25:00,103.66,103.72,103.46,103.5,113000.0,77.0082,77.0528,76.8596,76.8893,113000.0
2009-08-25 10:30:00,103.48,103.67,103.46,103.61,35300.0,76.8745,77.0156,76.8596,76.971,35300.0
2009-08-25 10:35:00,103.64,103.78,103.63,103.73,12900.0,76.9933,77.0973,76.9859,77.0602,12900.0
2009-08-25 10:40:00,103.77,103.89,103.73,103.89,14300.0,77.0899,77.1791,77.0602,77.1791,14300.0
2009-08-25 10:45:00,103.88,103.88,103.75,103.76,16100.0,77.1716,77.1716,77.075,77.0825,16100.0
2009-08-25 10:50:00,103.76,103.86,103.75,103.75,30200.0,77.0825,77.1568,77.075,77.075,30200.0
2009-08-25 10:55:00,103.74,103.84,103.72,103.83,16700.0,77.0676,77.1419,77.0528,77.1345,16700.0
2009-08-25 11:00:00,103.86,104.01,103.81,103.98,25600.0,77.1568,77.2682,77.1196,77.2459,25600.0
2009-08-25 11:05:00,103.98,103.99,103.88,103.89,12300.0,77.2459,77.2533,77.1716,77.1791,12300.0
2009-08-25 11:10:00,103.88,103.98,103.85,103.95,18100.0,77.1716,77.2459,77.1493,77.2236,18100.0
2009-08-25 11:15:00,103.93,103.95,103.91,103.94,7800.0,77.2088,77.2236,77.1939,77.2162,7800.0
2009-08-25 11:20:00,103.94,103.96,103.91,103.92,11100.0,77.2162,77.2311,77.1939,77.2013,11100.0
2009-08-25 11:25:00,103.88,104.06,103.88,104.02,32900.0,77.1716,77.3053,77.1716,77.2756,32900.0
2009-08-25 11:30:00,104.02,104.07,104.0,104.06,19800.0,77.2756,77.3128,77.2608,77.3053,19800.0
2009-08-25 11:35:00,104.06,104.06,103.98,104.05,18300.0,77.3053,77.3053,77.2459,77.2979,18300.0
2009-08-25 11:40:00,104.07,104.18,104.04,104.14,12100.0,77.3128,77.3945,77.2905,77.3648,12100.0
2009-08-25 11:45:00,104.13,104.13,104.02,104.02,29300.0,77.3573,77.3573,77.2756,77.2756,29300.0
2009-08-25 11:50:00,104.01,104.07,104.01,104.06,21800.0,77.2682,77.3128,77.2682,77.3053,21800.0
2009-08-25 11:55:00,104.06,104.11,104.05,104.06,11300.0,77.3053,77.3425,77.2979,77.3053,11300.0
2009-08-25 12:00:00,104.05,104.11,104.05,104.11,11600.0,77.2979,77.3425,77.2979,77.3425,11600.0
2009-08-25 12:05:00,104.09,104.1,104.04,104.09,28400.0,77.3276,77.3351,77.2905,77.3276,28400.0
2009-08-25 12:10:00,104.08,104.09,104.05,104.05,2700.0,77.3202,77.3276,77.2979,77.2979,2700.0
2009-08-25 12:15:00,104.06,104.1,104.03,104.03,14600.0,77.3053,77.3351,77.2831,77.2831,14600.0
2009-08-25 12:20:00,104.04,104.15,104.03,104.14,23300.0,77.2905,77.3722,77.2831,77.3648,23300.0
2009-08-25 12:25:00,104.14,104.25,104.14,104.25,12200.0,77.3648,77.4465,77.3648,77.4465,12200.0
2009-08-25 12:30:00,104.25,104.34,104.22,104.22,24600.0,77.4465,77.5134,77.4242,77.4242,24600.0
2009-08-25 12:35:00,104.2,104.25,104.2,104.25,8600.0,77.4094,77.4465,77.4094,77.4465,8600.0
2009-08-25 12:40:00,104.25,104.25,104.18,104.18,4700.0,77.4465,77.4465,77.3945,77.3945,4700.0
2009-08-25 12:45:00,104.18,104.21,104.17,104.19,5300.0,77.3945,77.4168,77.3871,77.4019,5300.0
2009-08-25 12:50:00,104.17,104.17,104.07,104.07,7500.0,77.3871,77.3871,77.3128,77.3128,7500.0
2009-08-25 12:55:00,104.07,104.07,103.89,103.89,28200.0,77.3128,77.3128,77.1791,77.1791,28200.0
2009-08-25 13:00:00,103.91,104.0,103.91,103.95,29100.0,77.1939,77.2608,77.1939,77.2236,29100.0
2009-08-25 13:05:00,103.95,103.98,103.9,103.91,16200.0,77.2236,77.2459,77.1865,77.1939,16200.0
2009-08-25 13:10:00,103.92,103.97,103.92,103.95,6200.0,77.2013,77.2385,77.2013,77.2236,6200.0
2009-08-25 13:15:00,103.95,103.95,103.82,103.86,4800.0,77.2236,77.2236,77.1271,77.1568,4800.0
2009-08-25 13:20:00,103.84,103.84,103.56,103.73,56900.0,77.1419,77.1419,76.9339,77.0602,56900.0
2009-08-25 13:25:00,103.74,103.74,103.6,103.6,12000.0,77.0676,77.0676,76.9636,76.9636,12000.0
2009-08-25 13:30:00,103.61,103.7,103.56,103.62,13200.0,76.971,77.0379,76.9339,76.9785,13200.0
2009-08-25 13:35:00,103.63,103.78,103.59,103.73,10500.0,76.9859,77.0973,76.9562,77.0602,10500.0
2009-08-25 13:40:00,103.73,103.73,103.69,103.7,6400.0,77.0602,77.0602,77.0305,77.0379,6400.0
2009-08-25 13:45:00,103.71,103.71,103.61,103.68,6500.0,77.0453,77.0453,76.971,77.023,6500.0
2009-08-25 13:50:00,103.66,103.68,103.58,103.58,5600.0,77.0082,77.023,76.9488,76.9488,5600.0
2009-08-25 13:55:00,103.57,103.62,103.5,103.58,22800.0,76.9413,76.9785,76.8893,76.9488,22800.0
2009-08-25 14:00:00,103.57,103.66,103.46,103.61,21900.0,76.9413,77.0082,76.8596,76.971,21900.0
2009-08-25 14:05:00,103.61,103.69,103.61,103.65,17700.0,76.971,77.0305,76.971,77.0008,17700.0
2009-08-25 14:10:00,103.64,103.64,103.58,103.62,11700.0,76.9933,76.9933,76.9488,76.9785,11700.0
2009-08-25 14:15:00,103.62,103.77,103.61,103.73,20100.0,76.9785,77.0899,76.971,77.0602,20100.0
2009-08-25 14:20:00,103.7,103.76,103.68,103.71,78200.0,77.0379,77.0825,77.023,77.0453,78200.0
2009-08-25 14:25:00,103.72,103.73,103.64,103.67,32400.0,77.0528,77.0602,76.9933,77.0156,32400.0
2009-08-25 14:30:00,103.68,103.68,103.6,103.62,21900.0,77.023,77.023,76.9636,76.9785,21900.0
2009-08-25 14:35:00,103.59,103.6,103.33,103.34,49600.0,76.9562,76.9636,76.763,76.7705,49600.0
2009-08-25 14:40:00,103.35,103.44,103.27,103.38,67400.0,76.7779,76.8448,76.7185,76.8002,67400.0
2009-08-25 14:45:00,103.38,103.43,103.33,103.43,20300.0,76.8002,76.8373,76.763,76.8373,20300.0
2009-08-25 14:50:00,103.42,103.57,103.42,103.55,30900.0,76.8299,76.9413,76.8299,76.9265,30900.0
2009-08-25 14:55:00,103.56,103.56,103.44,103.52,65400.0,76.9339,76.9339,76.8448,76.9042,65400.0
2009-08-25 15:00:00,103.58,103.75,103.58,103.7,62800.0,76.9488,77.075,76.9488,77.0379,62800.0
2009-08-25 15:05:00,103.68,103.74,103.66,103.67,14900.0,77.023,77.0676,77.0082,77.0156,14900.0
2009-08-25 15:10:00,103.68,103.77,103.67,103.71,22300.0,77.023,77.0899,77.0156,77.0453,22300.0
2009-08-25 15:15:00,103.71,103.71,103.62,103.64,18800.0,77.0453,77.0453,76.9785,76.9933,18800.0
2009-08-25 15:20:00,103.64,103.83,103.61,103.78,31600.0,76.9933,77.1345,76.971,77.0973,31600.0
2009-08-25 15:25:00,103.79,103.82,103.67,103.68,20700.0,77.1048,77.1271,77.0156,77.023,20700.0
2009-08-25 15:30:00,103.68,103.68,103.46,103.49,41800.0,77.023,77.023,76.8596,76.8819,41800.0
2009-08-25 15:35:00,103.49,103.6,103.49,103.58,43900.0,76.8819,76.9636,76.8819,76.9488,43900.0
2009-08-25 15:40:00,103.6,103.63,103.52,103.54,47900.0,76.9636,76.9859,76.9042,76.919,47900.0
2009-08-25 15:45:00,103.52,103.52,103.37,103.41,23100.0,76.9042,76.9042,76.7928,76.8225,23100.0
2009-08-25 15:50:00,103.41,103.68,103.41,103.55,55600.0,76.8225,77.023,76.8225,76.9265,55600.0
2009-08-25 15:55:00,103.53,103.58,103.4,103.42,29800.0,76.9116,76.9488,76.815,76.8299,29800.0
2009-08-26 09:30:00,103.16,103.3,103.04,103.21,71000.0,76.6367,76.7407,76.5476,76.6739,71000.0
2009-08-26 09:35:00,103.22,103.22,102.97,103.14,33800.0,76.6813,76.6813,76.4956,76.6219,33800.0
2009-08-26 09:40:00,103.13,103.24,103.0,103.08,39600.0,76.6145,76.6962,76.5179,76.5773,39600.0
2009-08-26 09:45:00,103.06,103.11,102.86,102.9,49100.0,76.5625,76.5996,76.4139,76.4436,49100.0
2009-08-26 09:50:00,102.92,103.02,102.82,103.02,52000.0,76.4584,76.5327,76.3842,76.5327,52000.0
2009-08-26 09:55:00,103.03,103.15,102.96,103.15,40900.0,76.5402,76.6293,76.4882,76.6293,40900.0
2009-08-26 10:00:00,103.12,103.43,103.12,103.33,168900.0,76.607,76.8373,76.607,76.763,168900.0
2009-08-26 10:05:00,103.34,103.55,103.34,103.48,72800.0,76.7705,76.9265,76.7705,76.8745,72800.0
2009-08-26 10:10:00,103.5,103.79,103.46,103.73,95400.0,76.8893,77.1048,76.8596,77.0602,95400.0
2009-08-26 10:15:00,103.73,103.87,103.7,103.8,50000.0,77.0602,77.1642,77.0379,77.1122,50000.0
2009-08-26 10:20:00,103.81,103.91,103.77,103.77,30300.0,77.1196,77.1939,77.0899,77.0899,30300.0
2009-08-26 10:25:00,103.76,103.79,103.66,103.71,22800.0,77.0825,77.1048,77.0082,77.0453,22800.0
2009-08-26 10:30:00,103.69,103.89,103.64,103.86,41200.0,77.0305,77.1791,76.9933,77.1568,41200.0
2009-08-26 10:35:00,103.83,103.95,103.79,103.89,40200.0,77.1345,77.2236,77.1048,77.1791,40200.0
2009-08-26 10:40:00,103.89,103.89,103.63,103.63,28300.0,77.1791,77.1791,76.9859,76.9859,28300.0
2009-08-26 10:45:00,103.64,103.64,103.53,103.55,38700.0,76.9933,76.9933,76.9116,76.9265,38700.0
2009-08-26 10:50:00,103.57,103.68,103.57,103.68,16600.0,76.9413,77.023,76.9413,77.023,16600.0
2009-08-26 10:55:00,103.68,103.69,103.58,103.69,41300.0,77.023,77.0305,76.9488,77.0305,41300.0
2009-08-26 11:00:00,103.66,103.7,103.59,103.64,29100.0,77.0082,77.0379,76.9562,76.9933,29100.0
2009-08-26 11:05:00,103.61,103.62,103.45,103.45,22000.0,76.971,76.9785,76.8522,76.8522,22000.0
2009-08-26 11:10:00,103.43,103.43,103.33,103.39,29700.0,76.8373,76.8373,76.763,76.8076,29700.0
2009-08-26 11:15:00,103.33,103.42,103.31,103.35,26300.0,76.763,76.8299,76.7482,76.7779,26300.0
2009-08-26 11:20:00,103.35,103.35,103.19,103.26,52300.0,76.7779,76.7779,76.659,76.711,52300.0
2009-08-26 11:25:00,103.26,103.36,103.26,103.31,36500.0,76.711,76.7853,76.711,76.7482,36500.0
2009-08-26 11:30:00,103.31,103.34,103.23,103.32,20500.0,76.7482,76.7705,76.6887,76.7556,20500.0
2009-08-26 11:35:00,103.3,103.3,103.08,103.14,38200.0,76.7407,76.7407,76.5773,76.6219,38200.0
2009-08-26 11:40:00,103.14,103.21,103.12,103.16,11100.0,76.6219,76.6739,76.607,76.6367,11100.0
2009-08-26 11:45:00,103.16,103.28,103.16,103.28,19000.0,76.6367,76.7259,76.6367,76.7259,19000.0
2009-08-26 11:50:00,103.26,103.37,103.26,103.36,9700.0,76.711,76.7928,76.711,76.7853,9700.0
2009-08-26 11:55:00,103.33,103.35,103.28,103.3,26200.0,76.763,76.7779,76.7259,76.7407,26200.0
2009-08-26 12:00:00,103.27,103.3,103.24,103.3,4400.0,76.7185,76.7407,76.6962,76.7407,4400.0
2009-08-26 12:05:00,103.29,103.32,103.23,103.26,7800.0,76.7333,76.7556,76.6887,76.711,7800.0
2009-08-26 12:10:00,103.26,103.37,103.26,103.35,8000.0,76.711,76.7928,76.711,76.7779,8000.0
2009-08-26 12:15:00,103.36,103.42,103.34,103.42,12300.0,76.7853,76.8299,76.7705,76.8299,12300.0
2009-08-26 12:20:00,103.43,103.49,103.43,103.46,11700.0,76.8373,76.8819,76.8373,76.8596,11700.0
2009-08-26 12:25:00,103.46,103.46,103.4,103.43,17300.0,76.8596,76.8596,76.815,76.8373,17300.0
2009-08-26 12:30:00,103.43,103.43,103.34,103.4,11500.0,76.8373,76.8373,76.7705,76.815,11500.0
2009-08-26 12:35:00,103.41,103.47,103.33,103.37,24800.0,76.8225,76.867,76.763,76.7928,24800.0
2009-08-26 12:40:00,103.37,103.37,103.26,103.29,13300.0,76.7928,76.7928,76.711,76.7333,13300.0
2009-08-26 12:45:00,103.3,103.31,103.24,103.3,28200.0,76.7407,76.7482,76.6962,76.7407,28200.0
2009-08-26 12:50:00,103.28,103.32,103.26,103.3,14900.0,76.7259,76.7556,76.711,76.7407,14900.0
2009-08-26 12:55:00,103.28,103.34,103.26,103.31,16700.0,76.7259,76.7705,76.711,76.7482,16700.0
2009-08-26 13:00:00,103.31,103.35,103.22,103.22,15500.0,76.7482,76.7779,76.6813,76.6813,15500.0
2009-08-26 13:05:00,103.23,103.23,103.09,103.16,31500.0,76.6887,76.6887,76.5847,76.6367,31500.0
2009-08-26 13:10:00,103.16,103.19,103.13,103.13,37900.0,76.6367,76.659,76.6145,76.6145,37900.0
2009-08-26 13:15:00,103.14,103.16,103.04,103.06,60500.0,76.6219,76.6367,76.5476,76.5625,60500.0
2009-08-26 13:20:00,103.07,103.16,103.06,103.16,14400.0,76.5699,76.6367,76.5625,76.6367,14400.0
2009-08-26 13:25:00,103.16,103.23,103.13,103.22,35300.0,76.6367,76.6887,76.6145,76.6813,35300.0
2009-08-26 13:30:00,103.22,103.24,103.2,103.23,27300.0,76.6813,76.6962,76.6665,76.6887,27300.0
2009-08-26 13:35:00,103.26,103.35,103.23,103.34,18200.0,76.711,76.7779,76.6887,76.7705,18200.0
2009-08-26 13:40:00,103.33,103.35,103.3,103.34,74700.0,76.763,76.7779,76.7407,76.7705,74700.0
2009-08-26 13:45:00,103.35,103.36,103.26,103.32,38000.0,76.7779,76.7853,76.711,76.7556,38000.0
2009-08-26 13:50:00,103.29,103.31,103.26,103.26,9600.0,76.7333,76.7482,76.711,76.711,9600.0
2009-08-26 13:55:00,103.28,103.56,103.27,103.56,61400.0,76.7259,76.9339,76.7185,76.9339,61400.0
2009-08-26 14:00:00,103.58,103.63,103.51,103.53,11000.0,76.9488,76.9859,76.8968,76.9116,11000.0
2009-08-26 14:05:00,103.51,103.54,103.49,103.5,5300.0,76.8968,76.919,76.8819,76.8893,5300.0
2009-08-26 14:10:00,103.48,103.48,103.41,103.48,10500.0,76.8745,76.8745,76.8225,76.8745,10500.0
2009-08-26 14:15:00,103.46,103.47,103.44,103.46,11300.0,76.8596,76.867,76.8448,76.8596,11300.0
2009-08-26 14:20:00,103.46,103.51,103.38,103.42,16100.0,76.8596,76.8968,76.8002,76.8299,16100.0
2009-08-26 14:25:00,103.44,103.47,103.39,103.41,12300.0,76.8448,76.867,76.8076,76.8225,12300.0
2009-08-26 14:30:00,103.42,103.51,103.36,103.39,16100.0,76.8299,76.8968,76.7853,76.8076,16100.0
2009-08-26 14:35:00,103.38,103.44,103.36,103.44,9700.0,76.8002,76.8448,76.7853,76.8448,9700.0
2009-08-26 14:40:00,103.44,103.49,103.39,103.44,31300.0,76.8448,76.8819,76.8076,76.8448,31300.0
2009-08-26 14:45:00,103.48,103.64,103.48,103.61,66600.0,76.8745,76.9933,76.8745,76.971,66600.0
2009-08-26 14:50:00,103.61,103.61,103.43,103.46,16500.0,76.971,76.971,76.8373,76.8596,16500.0
2009-08-26 14:55:00,103.46,103.46,103.26,103.29,38000.0,76.8596,76.8596,76.711,76.7333,38000.0
2009-08-26 15:00:00,103.27,103.36,103.22,103.32,19900.0,76.7185,76.7853,76.6813,76.7556,19900.0
2009-08-26 15:05:00,103.31,103.35,103.25,103.31,18600.0,76.7482,76.7779,76.7036,76.7482,18600.0
2009-08-26 15:10:00,103.31,103.35,103.24,103.28,24400.0,76.7482,76.7779,76.6962,76.7259,24400.0
2009-08-26 15:15:00,103.26,103.33,103.26,103.29,26000.0,76.711,76.763,76.711,76.7333,26000.0
2009-08-26 15:20:00,103.3,103.34,103.28,103.28,22600.0,76.7407,76.7705,76.7259,76.7259,22600.0
2009-08-26 15:25:00,103.3,103.45,103.3,103.34,16700.0,76.7407,76.8522,76.7407,76.7705,16700.0
2009-08-26 15:30:00,103.33,103.41,103.21,103.29,94300.0,76.763,76.8225,76.6739,76.7333,94300.0
2009-08-26 15:35:00,103.32,103.36,103.22,103.34,39200.0,76.7556,76.7853,76.6813,76.7705,39200.0
2009-08-26 15:40:00,103.34,103.35,103.28,103.35,18500.0,76.7705,76.7779,76.7259,76.7779,18500.0
2009-08-26 15:45:00,103.35,103.47,103.24,103.4,58400.0,76.7779,76.867,76.6962,76.815,58400.0
2009-08-26 15:50:00,103.42,103.59,103.42,103.56,41600.0,76.8299,76.9562,76.8299,76.9339,41600.0
2009-08-26 15:55:00,103.54,103.56,103.44,103.53,50200.0,76.919,76.9339,76.8448,76.9116,50200.0
2009-08-27 09:30:00,103.37,103.47,103.14,103.14,33600.0,76.7928,76.867,76.6219,76.6219,33600.0
2009-08-27 09:35:00,103.1,103.26,103.08,103.11,14100.0,76.5922,76.711,76.5773,76.5996,14100.0
2009-08-27 09:40:00,103.09,103.09,102.89,102.94,18000.0,76.5847,76.5847,76.4362,76.4733,18000.0
2009-08-27 09:45:00,102.94,103.02,102.81,102.9,39100.0,76.4733,76.5327,76.3767,76.4436,39100.0
2009-08-27 09:50:00,102.88,102.9,102.69,102.77,42700.0,76.4287,76.4436,76.2876,76.347,42700.0
2009-08-27 09:55:00,102.79,102.81,102.57,102.6,15400.0,76.3619,76.3767,76.1984,76.2207,15400.0
2009-08-27 10:00:00,102.57,102.57,102.36,102.45,57600.0,76.1984,76.1984,76.0424,76.1093,57600.0
2009-08-27 10:05:00,102.45,102.49,102.33,102.34,54800.0,76.1093,76.139,76.0201,76.0276,54800.0
2009-08-27 10:10:00,102.33,102.5,102.28,102.47,27400.0,76.0201,76.1464,75.983,76.1241,27400.0
2009-08-27 10:15:00,102.47,102.52,102.43,102.49,7600.0,76.1241,76.1613,76.0944,76.139,7600.0
2009-08-27 10:20:00,102.54,102.58,102.5,102.57,16200.0,76.1762,76.2059,76.1464,76.1984,16200.0
2009-08-27 10:25:00,102.55,102.59,102.55,102.56,8000.0,76.1836,76.2133,76.1836,76.191,8000.0
2009-08-27 10:30:00,102.57,102.65,102.57,102.59,12800.0,76.1984,76.2579,76.1984,76.2133,12800.0
2009-08-27 10:35:00,102.6,102.61,102.46,102.46,11400.0,76.2207,76.2282,76.1167,76.1167,11400.0
2009-08-27 10:40:00,102.45,102.6,102.44,102.58,5000.0,76.1093,76.2207,76.1019,76.2059,5000.0
2009-08-27 10:45:00,102.59,102.59,102.47,102.52,30200.0,76.2133,76.2133,76.1241,76.1613,30200.0
2009-08-27 10:50:00,102.49,102.53,102.42,102.46,16500.0,76.139,76.1687,76.087,76.1167,16500.0
2009-08-27 10:55:00,102.48,102.52,102.38,102.39,6600.0,76.1316,76.1613,76.0573,76.0647,6600.0
2009-08-27 11:00:00,102.39,102.46,102.32,102.44,47200.0,76.0647,76.1167,76.0127,76.1019,47200.0
2009-08-27 11:05:00,102.46,102.52,102.44,102.52,11600.0,76.1167,76.1613,76.1019,76.1613,11600.0
2009-08-27 11:10:00,102.56,102.58,102.52,102.58,9800.0,76.191,76.2059,76.1613,76.2059,9800.0
2009-08-27 11:15:00,102.57,102.58,102.51,102.52,13700.0,76.1984,76.2059,76.1539,76.1613,13700.0
2009-08-27 11:20:00,102.51,102.53,102.46,102.53,5300.0,76.1539,76.1687,76.1167,76.1687,5300.0
2009-08-27 11:25:00,102.57,102.73,102.56,102.72,24800.0,76.1984,76.3173,76.191,76.3099,24800.0
2009-08-27 11:30:00,102.7,102.72,102.62,102.67,18600.0,76.295,76.3099,76.2356,76.2727,18600.0
2009-08-27 11:35:00,102.65,102.67,102.55,102.55,18600.0,76.2579,76.2727,76.1836,76.1836,18600.0
2009-08-27 11:40:00,102.58,102.6,102.51,102.6,14100.0,76.2059,76.2207,76.1539,76.2207,14100.0
2009-08-27 11:45:00,102.63,102.74,102.63,102.74,11400.0,76.243,76.3247,76.243,76.3247,11400.0
2009-08-27 11:50:00,102.7,102.71,102.67,102.69,6800.0,76.295,76.3024,76.2727,76.2876,6800.0
2009-08-27 11:55:00,102.71,102.92,102.69,102.9,13800.0,76.3024,76.4584,76.2876,76.4436,13800.0
2009-08-27 12:00:00,102.91,102.96,102.86,102.88,7400.0,76.451,76.4882,76.4139,76.4287,7400.0
2009-08-27 12:05:00,102.89,102.93,102.88,102.88,3400.0,76.4362,76.4659,76.4287,76.4287,3400.0
2009-08-27 12:10:00,102.89,102.98,102.89,102.95,15100.0,76.4362,76.503,76.4362,76.4807,15100.0
2009-08-27 12:15:00,102.95,102.95,102.89,102.89,12800.0,76.4807,76.4807,76.4362,76.4362,12800.0
2009-08-27 12:20:00,102.87,102.99,102.86,102.99,5800.0,76.4213,76.5105,76.4139,76.5105,5800.0
2009-08-27 12:25:00,102.99,103.16,102.97,103.16,28100.0,76.5105,76.6367,76.4956,76.6367,28100.0
2009-08-27 12:30:00,103.17,103.23,103.13,103.14,22900.0,76.6442,76.6887,76.6145,76.6219,22900.0
2009-08-27 12:35:00,103.14,103.14,103.08,103.11,5700.0,76.6219,76.6219,76.5773,76.5996,5700.0
2009-08-27 12:40:00,103.11,103.13,103.02,103.06,17100.0,76.5996,76.6145,76.5327,76.5625,17100.0
2009-08-27 12:45:00,103.08,103.11,103.03,103.03,7700.0,76.5773,76.5996,76.5402,76.5402,7700.0
2009-08-27 12:50:00,103.06,103.08,103.04,103.05,4900.0,76.5625,76.5773,76.5476,76.555,4900.0
2009-08-27 12:55:00,103.07,103.13,103.03,103.12,11200.0,76.5699,76.6145,76.5402,76.607,11200.0
2009-08-27 13:00:00,103.15,103.18,103.1,103.15,18600.0,76.6293,76.6516,76.5922,76.6293,18600.0
2009-08-27 13:05:00,103.14,103.2,103.12,103.14,9100.0,76.6219,76.6665,76.607,76.6219,9100.0
2009-08-27 13:10:00,103.13,103.13,102.98,103.0,15800.0,76.6145,76.6145,76.503,76.5179,15800.0
2009-08-27 13:15:00,103.0,103.03,102.94,103.03,11500.0,76.5179,76.5402,76.4733,76.5402,11500.0
2009-08-27 13:20:00,103.04,103.08,103.01,103.08,9200.0,76.5476,76.5773,76.5253,76.5773,9200.0
2009-08-27 13:25:00,103.11,103.11,103.03,103.07,5900.0,76.5996,76.5996,76.5402,76.5699,5900.0
2009-08-27 13:30:00,103.06,103.25,103.06,103.24,13100.0,76.5625,76.7036,76.5625,76.6962,13100.0
2009-08-27 13:35:00,103.28,103.37,103.28,103.34,59200.0,76.7259,76.7928,76.7259,76.7705,59200.0
2009-08-27 13:40:00,103.35,103.35,103.23,103.3,15300.0,76.7779,76.7779,76.6887,76.7407,15300.0
2009-08-27 13:45:00,103.3,103.44,103.28,103.34,65700.0,76.7407,76.8448,76.7259,76.7705,65700.0
2009-08-27 13:50:00,103.35,103.48,103.29,103.48,11600.0,76.7779,76.8745,76.7333,76.8745,11600.0
2009-08-27 13:55:00,103.51,103.55,103.4,103.42,10900.0,76.8968,76.9265,76.815,76.8299,10900.0
2009-08-27 14:00:00,103.45,103.57,103.44,103.57,19000.0,76.8522,76.9413,76.8448,76.9413,19000.0
2009-08-27 14:05:00,103.56,103.64,103.55,103.58,21300.0,76.9339,76.9933,76.9265,76.9488,21300.0
2009-08-27 14:10:00,103.58,103.62,103.46,103.51,9100.0,76.9488,76.9785,76.8596,76.8968,9100.0
2009-08-27 14:15:00,103.54,103.58,103.48,103.52,9200.0,76.919,76.9488,76.8745,76.9042,9200.0
2009-08-27 14:20:00,103.53,103.65,103.51,103.52,14200.0,76.9116,77.0008,76.8968,76.9042,14200.0
2009-08-27 14:25:00,103.54,103.67,103.54,103.59,18400.0,76.919,77.0156,76.919,76.9562,18400.0
2009-08-27 14:30:00,103.61,103.81,103.61,103.8,44400.0,76.971,77.1196,76.971,77.1122,44400.0
2009-08-27 14:35:00,103.82,103.89,103.77,103.86,25900.0,77.1271,77.1791,77.0899,77.1568,25900.0
2009-08-27 14:40:00,103.87,104.05,103.83,104.05,34400.0,77.1642,77.2979,77.1345,77.2979,34400.0
2009-08-27 14:45:00,104.02,104.04,103.87,103.87,58300.0,77.2756,77.2905,77.1642,77.1642,58300.0
2009-08-27 14:50:00,103.87,103.9,103.82,103.87,18500.0,77.1642,77.1865,77.1271,77.1642,18500.0
2009-08-27 14:55:00,103.85,103.87,103.8,103.87,12900.0,77.1493,77.1642,77.1122,77.1642,12900.0
2009-08-27 15:00:00,103.87,103.89,103.75,103.78,18500.0,77.1642,77.1791,77.075,77.0973,18500.0
2009-08-27 15:05:00,103.78,103.86,103.71,103.79,44600.0,77.0973,77.1568,77.0453,77.1048,44600.0
2009-08-27 15:10:00,103.8,103.83,103.8,103.81,9200.0,77.1122,77.1345,77.1122,77.1196,9200.0
2009-08-27 15:15:00,103.81,103.91,103.78,103.85,40100.0,77.1196,77.1939,77.0973,77.1493,40100.0
2009-08-27 15:20:00,103.85,103.94,103.78,103.82,24500.0,77.1493,77.2162,77.0973,77.1271,24500.0
2009-08-27 15:25:00,103.81,103.81,103.65,103.67,32100.0,77.1196,77.1196,77.0008,77.0156,32100.0
2009-08-27 15:30:00,103.68,103.77,103.65,103.7,36200.0,77.023,77.0899,77.0008,77.0379,36200.0
2009-08-27 15:35:00,103.69,103.8,103.68,103.8,21000.0,77.0305,77.1122,77.023,77.1122,21000.0
2009-08-27 15:40:00,103.83,103.86,103.67,103.77,66600.0,77.1345,77.1568,77.0156,77.0899,66600.0
2009-08-27 15:45:00,103.79,103.79,103.69,103.77,34000.0,77.1048,77.1048,77.0305,77.0899,34000.0
2009-08-27 15:50:00,103.77,103.87,103.71,103.77,38300.0,77.0899,77.1642,77.0453,77.0899,38300.0
2009-08-27 15:55:00,103.75,103.83,103.67,103.8,52100.0,77.075,77.1345,77.0156,77.1122,52100.0
2009-08-28 09:30:00,104.56,104.63,104.33,104.35,84700.0,77.6768,77.7288,77.5059,77.5208,84700.0
2009-08-28 09:35:00,104.36,104.67,104.32,104.41,84900.0,77.5282,77.7585,77.4985,77.5654,84900.0
2009-08-28 09:40:00,104.42,104.46,104.1,104.1,32200.0,77.5728,77.6025,77.3351,77.3351,32200.0
2009-08-28 09:45:00,104.09,104.21,104.01,104.05,33400.0,77.3276,77.4168,77.2682,77.2979,33400.0
2009-08-28 09:50:00,104.11,104.27,104.05,104.27,44700.0,77.3425,77.4614,77.2979,77.4614,44700.0
2009-08-28 09:55:00,104.24,104.29,103.84,103.86,119200.0,77.4391,77.4762,77.1419,77.1568,119200.0
2009-08-28 10:00:00,103.87,103.98,103.74,103.95,44800.0,77.1642,77.2459,77.0676,77.2236,44800.0
2009-08-28 10:05:00,103.92,104.0,103.77,103.92,48400.0,77.2013,77.2608,77.0899,77.2013,48400.0
2009-08-28 10:10:00,103.91,104.1,103.87,103.89,50200.0,77.1939,77.3351,77.1642,77.1791,50200.0
2009-08-28 10:15:00,103.93,104.05,103.92,103.97,22900.0,77.2088,77.2979,77.2013,77.2385,22900.0
2009-08-28 10:20:00,103.94,103.95,103.77,103.8,36400.0,77.2162,77.2236,77.0899,77.1122,36400.0
2009-08-28 10:25:00,103.81,103.85,103.52,103.6,19800.0,77.1196,77.1493,76.9042,76.9636,19800.0
2009-08-28 10:30:00,103.62,103.63,103.49,103.58,13900.0,76.9785,76.9859,76.8819,76.9488,13900.0
2009-08-28 10:35:00,103.58,103.81,103.58,103.81,8500.0,76.9488,77.1196,76.9488,77.1196,8500.0
2009-08-28 10:40:00,103.82,103.82,103.71,103.75,12500.0,77.1271,77.1271,77.0453,77.075,12500.0
2009-08-28 10:45:00,103.71,103.85,103.69,103.85,14500.0,77.0453,77.1493,77.0305,77.1493,14500.0
2009-08-28 10:50:00,103.85,103.93,103.81,103.83,11800.0,77.1493,77.2088,77.1196,77.1345,11800.0
2009-08-28 10:55:00,103.84,103.95,103.8,103.83,36200.0,77.1419,77.2236,77.1122,77.1345,36200.0
2009-08-28 11:00:00,103.82,103.84,103.68,103.75,27500.0,77.1271,77.1419,77.023,77.075,27500.0
2009-08-28 11:05:00,103.74,103.87,103.72,103.74,23600.0,77.0676,77.1642,77.0528,77.0676,23600.0
2009-08-28 11:10:00,103.75,103.75,103.62,103.7,14800.0,77.075,77.075,76.9785,77.0379,14800.0
2009-08-28 11:15:00,103.7,103.75,103.69,103.75,6600.0,77.0379,77.075,77.0305,77.075,6600.0
2009-08-28 11:20:00,103.73,103.83,103.71,103.8,48100.0,77.0602,77.1345,77.0453,77.1122,48100.0
2009-08-28 11:25:00,103.78,103.8,103.71,103.76,25300.0,77.0973,77.1122,77.0453,77.0825,25300.0
2009-08-28 11:30:00,103.76,103.77,103.68,103.68,14400.0,77.0825,77.0899,77.023,77.023,14400.0
2009-08-28 11:35:00,103.69,103.8,103.66,103.68,31900.0,77.0305,77.1122,77.0082,77.023,31900.0
2009-08-28 11:40:00,103.68,103.69,103.55,103.56,31700.0,77.023,77.0305,76.9265,76.9339,31700.0
2009-08-28 11:45:00,103.56,103.65,103.55,103.62,28500.0,76.9339,77.0008,76.9265,76.9785,28500.0
2009-08-28 11:50:00,103.65,103.67,103.5,103.52,32400.0,77.0008,77.0156,76.8893,76.9042,32400.0
2009-08-28 11:55:00,103.52,103.55,103.42,103.52,41500.0,76.9042,76.9265,76.8299,76.9042,41500.0
2009-08-28 12:00:00,103.52,103.61,103.51,103.55,35900.0,76.9042,76.971,76.8968,76.9265,35900.0
2009-08-28 12:05:00,103.55,103.58,103.47,103.5,29400.0,76.9265,76.9488,76.867,76.8893,29400.0
2009-08-28 12:10:00,103.49,103.5,103.35,103.35,30200.0,76.8819,76.8893,76.7779,76.7779,30200.0
2009-08-28 12:15:00,103.36,103.36,103.11,103.12,48000.0,76.7853,76.7853,76.5996,76.607,48000.0
2009-08-28 12:20:00,103.15,103.2,103.08,103.08,38700.0,76.6293,76.6665,76.5773,76.5773,38700.0
2009-08-28 12:25:00,103.07,103.19,103.0,103.09,37700.0,76.5699,76.659,76.5179,76.5847,37700.0
2009-08-28 12:30:00,103.09,103.2,103.07,103.18,30800.0,76.5847,76.6665,76.5699,76.6516,30800.0
2009-08-28 12:35:00,103.17,103.28,103.13,103.26,43000.0,76.6442,76.7259,76.6145,76.711,43000.0
2009-08-28 12:40:00,103.28,103.28,103.21,103.23,14100.0,76.7259,76.7259,76.6739,76.6887,14100.0
2009-08-28 12:45:00,103.26,103.27,103.2,103.24,19500.0,76.711,76.7185,76.6665,76.6962,19500.0
2009-08-28 12:50:00,103.23,103.23,103.16,103.18,12600.0,76.6887,76.6887,76.6367,76.6516,12600.0
2009-08-28 12:55:00,103.17,103.19,103.11,103.13,26900.0,76.6442,76.659,76.5996,76.6145,26900.0
2009-08-28 13:00:00,103.13,103.28,103.13,103.28,10400.0,76.6145,76.7259,76.6145,76.7259,10400.0
2009-08-28 13:05:00,103.28,103.35,103.25,103.35,13600.0,76.7259,76.7779,76.7036,76.7779,13600.0
2009-08-28 13:10:00,103.38,103.52,103.38,103.43,13600.0,76.8002,76.9042,76.8002,76.8373,13600.0
2009-08-28 13:15:00,103.44,103.49,103.4,103.42,9700.0,76.8448,76.8819,76.815,76.8299,9700.0
2009-08-28 13:20:00,103.45,103.54,103.45,103.47,14400.0,76.8522,76.919,76.8522,76.867,14400.0
2009-08-28 13:25:00,103.46,103.52,103.46,103.46,13700.0,76.8596,76.9042,76.8596,76.8596,13700.0
2009-08-28 13:30:00,103.47,103.53,103.47,103.53,13300.0,76.867,76.9116,76.867,76.9116,13300.0
2009-08-28 13:35:00,103.53,103.53,103.46,103.5,12400.0,76.9116,76.9116,76.8596,76.8893,12400.0
2009-08-28 13:40:00,103.5,103.55,103.5,103.5,17100.0,76.8893,76.9265,76.8893,76.8893,17100.0
2009-08-28 13:45:00,103.5,103.5,103.39,103.46,8300.0,76.8893,76.8893,76.8076,76.8596,8300.0
2009-08-28 13:50:00,103.47,103.52,103.43,103.49,28200.0,76.867,76.9042,76.8373,76.8819,28200.0
2009-08-28 13:55:00,103.49,103.52,103.42,103.44,19300.0,76.8819,76.9042,76.8299,76.8448,19300.0
2009-08-28 14:00:00,103.41,103.41,103.33,103.36,17100.0,76.8225,76.8225,76.763,76.7853,17100.0
2009-08-28 14:05:00,103.36,103.49,103.33,103.48,14500.0,76.7853,76.8819,76.763,76.8745,14500.0
2009-08-28 14:10:00,103.49,103.58,103.49,103.51,21800.0,76.8819,76.9488,76.8819,76.8968,21800.0
2009-08-28 14:15:00,103.52,103.67,103.52,103.65,16700.0,76.9042,77.0156,76.9042,77.0008,16700.0
2009-08-28 14:20:00,103.62,103.63,103.49,103.55,27400.0,76.9785,76.9859,76.8819,76.9265,27400.0
2009-08-28 14:25:00,103.52,103.55,103.46,103.55,21400.0,76.9042,76.9265,76.8596,76.9265,21400.0
2009-08-28 14:30:00,103.55,103.55,103.32,103.41,27400.0,76.9265,76.9265,76.7556,76.8225,27400.0
2009-08-28 14:35:00,103.41,103.51,103.35,103.47,23100.0,76.8225,76.8968,76.7779,76.867,23100.0
2009-08-28 14:40:00,103.47,103.52,103.45,103.45,20500.0,76.867,76.9042,76.8522,76.8522,20500.0
2009-08-28 14:45:00,103.45,103.53,103.43,103.53,11800.0,76.8522,76.9116,76.8373,76.9116,11800.0
2009-08-28 14:50:00,103.57,103.63,103.52,103.55,38700.0,76.9413,76.9859,76.9042,76.9265,38700.0
2009-08-28 14:55:00,103.56,103.64,103.56,103.58,8600.0,76.9339,76.9933,76.9339,76.9488,8600.0
2009-08-28 15:00:00,103.6,103.67,103.6,103.63,13300.0,76.9636,77.0156,76.9636,76.9859,13300.0
2009-08-28 15:05:00,103.66,103.66,103.47,103.55,36400.0,77.0082,77.0082,76.867,76.9265,36400.0
2009-08-28 15:10:00,103.54,103.6,103.54,103.58,12800.0,76.919,76.9636,76.919,76.9488,12800.0
2009-08-28 15:15:00,103.57,103.64,103.57,103.64,16300.0,76.9413,76.9933,76.9413,76.9933,16300.0
2009-08-28 15:20:00,103.67,103.78,103.66,103.74,19500.0,77.0156,77.0973,77.0082,77.0676,19500.0
2009-08-28 15:25:00,103.75,103.77,103.7,103.7,12100.0,77.075,77.0899,77.0379,77.0379,12100.0
2009-08-28 15:30:00,103.69,103.78,103.47,103.53,92200.0,77.0305,77.0973,76.867,76.9116,92200.0
2009-08-28 15:35:00,103.52,103.62,103.51,103.54,21600.0,76.9042,76.9785,76.8968,76.919,21600.0
2009-08-28 15:40:00,103.55,103.67,103.4,103.44,20900.0,76.9265,77.0156,76.815,76.8448,20900.0
2009-08-28 15:45:00,103.48,103.53,103.35,103.5,14600.0,76.8745,76.9116,76.7779,76.8893,14600.0
2009-08-28 15:50:00,103.5,103.57,103.45,103.57,21500.0,76.8893,76.9413,76.8522,76.9413,21500.0
2009-08-28 15:55:00,103.57,103.69,103.57,103.62,36000.0,76.9413,77.0305,76.9413,76.9785,36000.0
2009-08-31 09:30:00,102.67,102.83,102.63,102.71,166300.0,76.2727,76.3916,76.243,76.3024,166300.0
2009-08-31 09:35:00,102.72,102.87,102.62,102.82,30600.0,76.3099,76.4213,76.2356,76.3842,30600.0
2009-08-31 09:40:00,102.83,102.84,102.43,102.71,74900.0,76.3916,76.399,76.0944,76.3024,74900.0
2009-08-31 09:45:00,102.64,102.81,102.36,102.42,100300.0,76.2504,76.3767,76.0424,76.087,100300.0
2009-08-31 09:50:00,102.42,102.42,102.15,102.23,49300.0,76.087,76.087,75.8864,75.9459,49300.0
2009-08-31 09:55:00,102.24,102.42,102.23,102.39,29100.0,75.9533,76.087,75.9459,76.0647,29100.0
2009-08-31 10:00:00,102.36,102.38,102.21,102.36,21800.0,76.0424,76.0573,75.931,76.0424,21800.0
2009-08-31 10:05:00,102.33,102.48,102.31,102.48,4100.0,76.0201,76.1316,76.0053,76.1316,4100.0
2009-08-31 10:10:00,102.48,102.5,102.38,102.5,20700.0,76.1316,76.1464,76.0573,76.1464,20700.0
2009-08-31 10:15:00,102.5,102.54,102.42,102.46,10100.0,76.1464,76.1762,76.087,76.1167,10100.0
2009-08-31 10:20:00,102.49,102.56,102.35,102.35,9100.0,76.139,76.191,76.035,76.035,9100.0
2009-08-31 10:25:00,102.36,102.45,102.31,102.45,26600.0,76.0424,76.1093,76.0053,76.1093,26600.0
2009-08-31 10:30:00,102.43,102.43,102.28,102.37,12900.0,76.0944,76.0944,75.983,76.0499,12900.0
2009-08-31 10:35:00,102.38,102.59,102.38,102.59,26800.0,76.0573,76.2133,76.0573,76.2133,26800.0
2009-08-31 10:40:00,102.59,102.71,102.59,102.61,58600.0,76.2133,76.3024,76.2133,76.2282,58600.0
2009-08-31 10:45:00,102.61,102.66,102.57,102.64,17100.0,76.2282,76.2653,76.1984,76.2504,17100.0
2009-08-31 10:50:00,102.65,102.73,102.61,102.64,26000.0,76.2579,76.3173,76.2282,76.2504,26000.0
2009-08-31 10:55:00,102.64,102.65,102.53,102.63,27900.0,76.2504,76.2579,76.1687,76.243,27900.0
2009-08-31 11:00:00,102.61,102.62,102.46,102.49,6800.0,76.2282,76.2356,76.1167,76.139,6800.0
2009-08-31 11:05:00,102.5,102.53,102.48,102.52,7600.0,76.1464,76.1687,76.1316,76.1613,7600.0
2009-08-31 11:10:00,102.56,102.58,102.46,102.46,8500.0,76.191,76.2059,76.1167,76.1167,8500.0
2009-08-31 11:15:00,102.46,102.54,102.45,102.48,17800.0,76.1167,76.1762,76.1093,76.1316,17800.0
2009-08-31 11:20:00,102.49,102.55,102.35,102.4,8900.0,76.139,76.1836,76.035,76.0721,8900.0
2009-08-31 11:25:00,102.4,102.44,102.35,102.36,4700.0,76.0721,76.1019,76.035,76.0424,4700.0
2009-08-31 11:30:00,102.36,102.47,102.33,102.37,5700.0,76.0424,76.1241,76.0201,76.0499,5700.0
2009-08-31 11:35:00,102.41,102.57,102.38,102.57,5200.0,76.0796,76.1984,76.0573,76.1984,5200.0
2009-08-31 11:40:00,102.55,102.56,102.5,102.53,5600.0,76.1836,76.191,76.1464,76.1687,5600.0
2009-08-31 11:45:00,102.5,102.52,102.41,102.43,4400.0,76.1464,76.1613,76.0796,76.0944,4400.0
2009-08-31 11:50:00,102.43,102.51,102.41,102.44,24000.0,76.0944,76.1539,76.0796,76.1019,24000.0
2009-08-31 11:55:00,102.46,102.48,102.43,102.48,4200.0,76.1167,76.1316,76.0944,76.1316,4200.0
2009-08-31 12:00:00,102.49,102.56,102.43,102.43,197800.0,76.139,76.191,76.0944,76.0944,197800.0
2009-08-31 12:05:00,102.44,102.48,102.38,102.38,11600.0,76.1019,76.1316,76.0573,76.0573,11600.0
2009-08-31 12:10:00,102.39,102.44,102.35,102.4,14100.0,76.0647,76.1019,76.035,76.0721,14100.0
2009-08-31 12:15:00,102.43,102.43,102.35,102.39,19700.0,76.0944,76.0944,76.035,76.0647,19700.0
2009-08-31 12:20:00,102.39,102.48,102.39,102.45,3200.0,76.0647,76.1316,76.0647,76.1093,3200.0
2009-08-31 12:25:00,102.48,102.48,102.4,102.42,27800.0,76.1316,76.1316,76.0721,76.087,27800.0
2009-08-31 12:30:00,102.44,102.48,102.42,102.42,14000.0,76.1019,76.1316,76.087,76.087,14000.0
2009-08-31 12:35:00,102.41,102.41,102.25,102.31,9700.0,76.0796,76.0796,75.9607,76.0053,9700.0
2009-08-31 12:40:00,102.34,102.37,102.3,102.34,8600.0,76.0276,76.0499,75.9979,76.0276,8600.0
2009-08-31 12:45:00,102.32,102.34,102.28,102.32,7800.0,76.0127,76.0276,75.983,76.0127,7800.0
2009-08-31 12:50:00,102.3,102.39,102.29,102.31,9100.0,75.9979,76.0647,75.9904,76.0053,9100.0
2009-08-31 12:55:00,102.35,102.35,102.28,102.34,6400.0,76.035,76.035,75.983,76.0276,6400.0
2009-08-31 13:00:00,102.34,102.34,102.28,102.3,16200.0,76.0276,76.0276,75.983,75.9979,16200.0
2009-08-31 13:05:00,102.28,102.3,102.23,102.29,7200.0,75.983,75.9979,75.9459,75.9904,7200.0
2009-08-31 13:10:00,102.29,102.35,102.28,102.35,5500.0,75.9904,76.035,75.983,76.035,5500.0
2009-08-31 13:15:00,102.38,102.41,102.32,102.36,7600.0,76.0573,76.0796,76.0127,76.0424,7600.0
2009-08-31 13:20:00,102.39,102.39,102.31,102.32,9100.0,76.0647,76.0647,76.0053,76.0127,9100.0
2009-08-31 13:25:00,102.31,102.36,102.31,102.35,5300.0,76.0053,76.0424,76.0053,76.035,5300.0
2009-08-31 13:30:00,102.36,102.37,102.31,102.37,15000.0,76.0424,76.0499,76.0053,76.0499,15000.0
2009-08-31 13:35:00,102.38,102.45,102.38,102.44,16300.0,76.0573,76.1093,76.0573,76.1019,16300.0
2009-08-31 13:40:00,102.44,102.44,102.32,102.35,12200.0,76.1019,76.1019,76.0127,76.035,12200.0
2009-08-31 13:45:00,102.36,102.41,102.33,102.35,4000.0,76.0424,76.0796,76.0201,76.035,4000.0
2009-08-31 13:50:00,102.35,102.37,102.33,102.36,7800.0,76.035,76.0499,76.0201,76.0424,7800.0
2009-08-31 13:55:00,102.37,102.41,102.36,102.41,10400.0,76.0499,76.0796,76.0424,76.0796,10400.0
2009-08-31 14:00:00,102.43,102.43,102.33,102.39,5100.0,76.0944,76.0944,76.0201,76.0647,5100.0
2009-08-31 14:05:00,102.38,102.41,102.35,102.41,3500.0,76.0573,76.0796,76.035,76.0796,3500.0
2009-08-31 14:10:00,102.43,102.43,102.33,102.33,5300.0,76.0944,76.0944,76.0201,76.0201,5300.0
2009-08-31 14:15:00,102.36,102.39,102.34,102.36,4800.0,76.0424,76.0647,76.0276,76.0424,4800.0
2009-08-31 14:20:00,102.37,102.46,102.36,102.4,119000.0,76.0499,76.1167,76.0424,76.0721,119000.0
2009-08-31 14:25:00,102.4,102.44,102.36,102.43,5500.0,76.0721,76.1019,76.0424,76.0944,5500.0
2009-08-31 14:30:00,102.43,102.52,102.41,102.52,7700.0,76.0944,76.1613,76.0796,76.1613,7700.0
2009-08-31 14:35:00,102.53,102.6,102.5,102.57,16900.0,76.1687,76.2207,76.1464,76.1984,16900.0
2009-08-31 14:40:00,102.58,102.68,102.56,102.6,30100.0,76.2059,76.2802,76.191,76.2207,30100.0
2009-08-31 14:45:00,102.6,102.65,102.57,102.61,8400.0,76.2207,76.2579,76.1984,76.2282,8400.0
2009-08-31 14:50:00,102.61,102.65,102.59,102.63,22000.0,76.2282,76.2579,76.2133,76.243,22000.0
2009-08-31 14:55:00,102.63,102.74,102.59,102.63,46600.0,76.243,76.3247,76.2133,76.243,46600.0
2009-08-31 15:00:00,102.56,102.56,102.45,102.49,14000.0,76.191,76.191,76.1093,76.139,14000.0
2009-08-31 15:05:00,102.51,102.52,102.44,102.49,27500.0,76.1539,76.1613,76.1019,76.139,27500.0
2009-08-31 15:10:00,102.48,102.51,102.41,102.44,32200.0,76.1316,76.1539,76.0796,76.1019,32200.0
2009-08-31 15:15:00,102.46,102.57,102.42,102.5,20500.0,76.1167,76.1984,76.087,76.1464,20500.0
2009-08-31 15:20:00,102.5,102.56,102.4,102.45,21400.0,76.1464,76.191,76.0721,76.1093,21400.0
2009-08-31 15:25:00,102.45,102.5,102.27,102.46,55900.0,76.1093,76.1464,75.9756,76.1167,55900.0
2009-08-31 15:30:00,102.48,102.52,102.47,102.48,19100.0,76.1316,76.1613,76.1241,76.1316,19100.0
2009-08-31 15:35:00,102.49,102.58,102.46,102.52,18600.0,76.139,76.2059,76.1167,76.1613,18600.0
2009-08-31 15:40:00,102.54,102.54,102.47,102.54,28000.0,76.1762,76.1762,76.1241,76.1762,28000.0
2009-08-31 15:45:00,102.54,102.71,102.54,102.66,41200.0,76.1762,76.3024,76.1762,76.2653,41200.0
2009-08-31 15:50:00,102.67,102.69,102.58,102.68,50100.0,76.2727,76.2876,76.2059,76.2802,50100.0
2009-08-31 15:55:00,102.7,102.89,102.68,102.82,146800.0,76.295,76.4362,76.2802,76.3842,146800.0
2009-09-01 09:30:00,102.29,102.57,102.23,102.57,63400.0,75.9904,76.1984,75.9459,76.1984,63400.0
2009-09-01 09:35:00,102.54,102.65,102.53,102.61,31000.0,76.1762,76.2579,76.1687,76.2282,31000.0
2009-09-01 09:40:00,102.65,102.82,102.62,102.82,23800.0,76.2579,76.3842,76.2356,76.3842,23800.0
2009-09-01 09:45:00,102.84,103.16,102.84,103.16,28900.0,76.399,76.6367,76.399,76.6367,28900.0
2009-09-01 09:50:00,103.13,103.29,103.11,103.11,88100.0,76.6145,76.7333,76.5996,76.5996,88100.0
2009-09-01 09:55:00,103.11,103.25,103.11,103.17,16200.0,76.5996,76.7036,76.5996,76.6442,16200.0
2009-09-01 10:00:00,103.17,103.66,103.02,103.3,246600.0,76.6442,77.0082,76.5327,76.7407,246600.0
2009-09-01 10:05:00,103.31,103.54,103.31,103.43,24600.0,76.7482,76.919,76.7482,76.8373,24600.0
2009-09-01 10:10:00,103.46,103.46,103.08,103.08,75700.0,76.8596,76.8596,76.5773,76.5773,75700.0
2009-09-01 10:15:00,103.06,103.13,102.87,103.01,97300.0,76.5625,76.6145,76.4213,76.5253,97300.0
2009-09-01 10:20:00,102.96,103.07,102.86,103.02,43200.0,76.4882,76.5699,76.4139,76.5327,43200.0
2009-09-01 10:25:00,103.04,103.18,103.03,103.11,26800.0,76.5476,76.6516,76.5402,76.5996,26800.0
2009-09-01 10:30:00,103.1,103.18,103.01,103.15,68500.0,76.5922,76.6516,76.5253,76.6293,68500.0
2009-09-01 10:35:00,103.14,103.21,103.06,103.06,16800.0,76.6219,76.6739,76.5625,76.5625,16800.0
2009-09-01 10:40:00,103.06,103.07,102.94,102.94,32600.0,76.5625,76.5699,76.4733,76.4733,32600.0
2009-09-01 10:45:00,102.93,102.98,102.75,102.84,13900.0,76.4659,76.503,76.3322,76.399,13900.0
2009-09-01 10:50:00,102.84,102.84,102.63,102.64,19800.0,76.399,76.399,76.243,76.2504,19800.0
2009-09-01 10:55:00,102.66,102.69,102.54,102.54,21000.0,76.2653,76.2876,76.1762,76.1762,21000.0
2009-09-01 11:00:00,102.51,102.56,102.41,102.51,98100.0,76.1539,76.191,76.0796,76.1539,98100.0
2009-09-01 11:05:00,102.5,102.52,102.29,102.33,32700.0,76.1464,76.1613,75.9904,76.0201,32700.0
2009-09-01 11:10:00,102.28,102.29,101.91,102.02,43400.0,75.983,75.9904,75.7081,75.7898,43400.0
2009-09-01 11:15:00,102.03,102.03,101.74,101.97,57000.0,75.7973,75.7973,75.5818,75.7527,57000.0
2009-09-01 11:20:00,101.96,101.96,101.58,101.7,63100.0,75.7453,75.7453,75.463,75.5521,63100.0
2009-09-01 11:25:00,101.72,101.72,101.28,101.34,61200.0,75.567,75.567,75.2401,75.2847,61200.0
2009-09-01 11:30:00,101.28,101.3,101.17,101.29,18900.0,75.2401,75.255,75.1584,75.2475,18900.0
2009-09-01 11:35:00,101.28,101.28,100.84,101.12,79200.0,75.2401,75.2401,74.9132,75.1212,79200.0
2009-09-01 11:40:00,101.12,101.31,101.04,101.13,88800.0,75.1212,75.2624,75.0618,75.1287,88800.0
2009-09-01 11:45:00,101.14,101.27,101.03,101.09,48900.0,75.1361,75.2327,75.0544,75.099,48900.0
2009-09-01 11:50:00,101.09,101.23,101.06,101.23,36400.0,75.099,75.203,75.0767,75.203,36400.0
2009-09-01 11:55:00,101.2,101.2,100.93,101.02,29500.0,75.1807,75.1807,74.9801,75.047,29500.0
2009-09-01 12:00:00,101.01,101.22,100.94,101.03,71200.0,75.0395,75.1955,74.9875,75.0544,71200.0
2009-09-01 12:05:00,101.04,101.18,100.96,101.17,39600.0,75.0618,75.1658,75.0024,75.1584,39600.0
2009-09-01 12:10:00,101.18,101.18,101.05,101.08,14400.0,75.1658,75.1658,75.0692,75.0915,14400.0
2009-09-01 12:15:00,101.07,101.08,100.98,100.98,19500.0,75.0841,75.0915,75.0172,75.0172,19500.0
2009-09-01 12:20:00,101.05,101.05,100.73,100.83,68900.0,75.0692,75.0692,74.8315,74.9058,68900.0
2009-09-01 12:25:00,100.92,100.97,100.8,100.85,12800.0,74.9727,75.0098,74.8835,74.9207,12800.0
2009-09-01 12:30:00,100.74,100.93,100.72,100.89,16300.0,74.8389,74.9801,74.8241,74.9504,16300.0
2009-09-01 12:35:00,100.89,100.91,100.75,100.84,34400.0,74.9504,74.9652,74.8464,74.9132,34400.0
2009-09-01 12:40:00,100.85,100.95,100.84,100.95,8400.0,74.9207,74.995,74.9132,74.995,8400.0
2009-09-01 12:45:00,100.98,101.02,100.94,101.01,15700.0,75.0172,75.047,74.9875,75.0395,15700.0
2009-09-01 12:50:00,101.02,101.03,100.95,101.01,14500.0,75.047,75.0544,74.995,75.0395,14500.0
2009-09-01 12:55:00,100.96,100.99,100.85,100.85,9600.0,75.0024,75.0247,74.9207,74.9207,9600.0
2009-09-01 13:00:00,100.88,100.98,100.87,100.87,18200.0,74.9429,75.0172,74.9355,74.9355,18200.0
2009-09-01 13:05:00,100.91,100.95,100.56,100.65,73900.0,74.9652,74.995,74.7052,74.7721,73900.0
2009-09-01 13:10:00,100.61,100.69,100.54,100.69,13900.0,74.7424,74.8018,74.6904,74.8018,13900.0
2009-09-01 13:15:00,100.68,100.69,100.56,100.64,11100.0,74.7944,74.8018,74.7052,74.7647,11100.0
2009-09-01 13:20:00,100.64,100.7,100.6,100.69,6100.0,74.7647,74.8092,74.7349,74.8018,6100.0
2009-09-01 13:25:00,100.68,100.85,100.68,100.8,9200.0,74.7944,74.9207,74.7944,74.8835,9200.0
2009-09-01 13:30:00,100.76,100.79,100.61,100.66,95200.0,74.8538,74.8761,74.7424,74.7795,95200.0
2009-09-01 13:35:00,100.67,100.76,100.65,100.65,25300.0,74.7869,74.8538,74.7721,74.7721,25300.0
2009-09-01 13:40:00,100.69,100.87,100.68,100.8,18200.0,74.8018,74.9355,74.7944,74.8835,18200.0
2009-09-01 13:45:00,100.82,100.91,100.79,100.84,56600.0,74.8984,74.9652,74.8761,74.9132,56600.0
2009-09-01 13:50:00,100.82,100.89,100.78,100.89,14500.0,74.8984,74.9504,74.8687,74.9504,14500.0
2009-09-01 13:55:00,100.91,100.99,100.89,100.99,12300.0,74.9652,75.0247,74.9504,75.0247,12300.0
2009-09-01 14:00:00,100.99,101.06,100.89,100.95,43100.0,75.0247,75.0767,74.9504,74.995,43100.0
2009-09-01 14:05:00,100.96,100.96,100.86,100.89,4800.0,75.0024,75.0024,74.9281,74.9504,4800.0
2009-09-01 14:10:00,100.9,100.99,100.85,100.93,20800.0,74.9578,75.0247,74.9207,74.9801,20800.0
2009-09-01 14:15:00,100.92,100.93,100.79,100.93,24300.0,74.9727,74.9801,74.8761,74.9801,24300.0
2009-09-01 14:20:00,100.91,100.91,100.75,100.81,21000.0,74.9652,74.9652,74.8464,74.8909,21000.0
2009-09-01 14:25:00,100.8,100.85,100.71,100.85,20000.0,74.8835,74.9207,74.8167,74.9207,20000.0
2009-09-01 14:30:00,100.82,100.92,100.8,100.88,7200.0,74.8984,74.9727,74.8835,74.9429,7200.0
2009-09-01 14:35:00,100.88,100.98,100.88,100.9,9700.0,74.9429,75.0172,74.9429,74.9578,9700.0
2009-09-01 14:40:00,100.88,100.88,100.67,100.67,15300.0,74.9429,74.9429,74.7869,74.7869,15300.0
2009-09-01 14:45:00,100.67,100.8,100.66,100.68,8600.0,74.7869,74.8835,74.7795,74.7944,8600.0
2009-09-01 14:50:00,100.66,100.8,100.66,100.72,46600.0,74.7795,74.8835,74.7795,74.8241,46600.0
2009-09-01 14:55:00,100.72,100.88,100.72,100.8,38900.0,74.8241,74.9429,74.8241,74.8835,38900.0
2009-09-01 15:00:00,100.81,100.88,100.79,100.87,19300.0,74.8909,74.9429,74.8761,74.9355,19300.0
2009-09-01 15:05:00,100.84,100.94,100.78,100.88,312000.0,74.9132,74.9875,74.8687,74.9429,312000.0
2009-09-01 15:10:00,100.86,100.98,100.86,100.91,9300.0,74.9281,75.0172,74.9281,74.9652,9300.0
2009-09-01 15:15:00,100.94,100.96,100.86,100.91,30300.0,74.9875,75.0024,74.9281,74.9652,30300.0
2009-09-01 15:20:00,100.9,100.9,100.73,100.74,51300.0,74.9578,74.9578,74.8315,74.8389,51300.0
2009-09-01 15:25:00,100.75,100.76,100.5,100.58,36800.0,74.8464,74.8538,74.6607,74.7201,36800.0
2009-09-01 15:30:00,100.55,100.66,100.53,100.64,34200.0,74.6978,74.7795,74.6829,74.7647,34200.0
2009-09-01 15:35:00,100.65,100.7,100.58,100.66,28100.0,74.7721,74.8092,74.7201,74.7795,28100.0
2009-09-01 15:40:00,100.6,100.66,100.46,100.5,62100.0,74.7349,74.7795,74.6309,74.6607,62100.0
2009-09-01 15:45:00,100.52,100.54,100.3,100.41,80500.0,74.6755,74.6904,74.5121,74.5938,80500.0
2009-09-01 15:50:00,100.41,100.77,100.37,100.75,58600.0,74.5938,74.8612,74.5641,74.8464,58600.0
2009-09-01 15:55:00,100.79,100.85,100.44,100.44,38600.0,74.8761,74.9207,74.6161,74.6161,38600.0
2009-09-02 09:30:00,100.08,100.33,99.99,100.32,124500.0,74.3486,74.5344,74.2818,74.5269,124500.0
2009-09-02 09:35:00,100.34,100.41,100.08,100.1,70300.0,74.5418,74.5938,74.3486,74.3635,70300.0
2009-09-02 09:40:00,100.1,100.38,100.05,100.23,124600.0,74.3635,74.5715,74.3263,74.4601,124600.0
2009-09-02 09:45:00,100.29,100.4,100.25,100.28,29300.0,74.5046,74.5864,74.4749,74.4972,29300.0
2009-09-02 09:50:00,100.33,100.61,100.33,100.55,53800.0,74.5344,74.7424,74.5344,74.6978,53800.0
2009-09-02 09:55:00,100.58,100.6,100.28,100.34,51600.0,74.7201,74.7349,74.4972,74.5418,51600.0
2009-09-02 10:00:00,100.32,100.37,100.1,100.13,106700.0,74.5269,74.5641,74.3635,74.3858,106700.0
2009-09-02 10:05:00,100.12,100.46,100.12,100.38,135200.0,74.3784,74.6309,74.3784,74.5715,135200.0
2009-09-02 10:10:00,100.37,100.49,100.29,100.37,73100.0,74.5641,74.6532,74.5046,74.5641,73100.0
2009-09-02 10:15:00,100.3,100.4,100.27,100.36,34400.0,74.5121,74.5864,74.4898,74.5566,34400.0
2009-09-02 10:20:00,100.43,100.43,100.28,100.35,37400.0,74.6086,74.6086,74.4972,74.5492,37400.0
2009-09-02 10:25:00,100.33,100.33,100.17,100.17,29000.0,74.5344,74.5344,74.4155,74.4155,29000.0
2009-09-02 10:30:00,100.16,100.25,99.89,99.95,79900.0,74.4081,74.4749,74.2075,74.2521,79900.0
2009-09-02 10:35:00,99.95,100.18,99.95,100.13,14300.0,74.2521,74.4229,74.2521,74.3858,14300.0
2009-09-02 10:40:00,100.14,100.43,100.12,100.34,31600.0,74.3932,74.6086,74.3784,74.5418,31600.0
2009-09-02 10:45:00,100.32,100.53,100.3,100.42,19000.0,74.5269,74.6829,74.5121,74.6012,19000.0
2009-09-02 10:50:00,100.44,100.51,100.37,100.46,19800.0,74.6161,74.6681,74.5641,74.6309,19800.0
2009-09-02 10:55:00,100.47,100.7,100.45,100.7,20300.0,74.6384,74.8092,74.6235,74.8092,20300.0
2009-09-02 11:00:00,100.66,100.66,100.54,100.55,14000.0,74.7795,74.7795,74.6904,74.6978,14000.0
2009-09-02 11:05:00,100.53,100.59,100.41,100.43,10200.0,74.6829,74.7275,74.5938,74.6086,10200.0
2009-09-02 11:10:00,100.45,100.57,100.45,100.53,32300.0,74.6235,74.7127,74.6235,74.6829,32300.0
2009-09-02 11:15:00,100.44,100.62,100.43,100.61,25400.0,74.6161,74.7498,74.6086,74.7424,25400.0
2009-09-02 11:20:00,100.52,100.67,100.52,100.66,11100.0,74.6755,74.7869,74.6755,74.7795,11100.0
2009-09-02 11:25:00,100.65,100.68,100.58,100.66,34200.0,74.7721,74.7944,74.7201,74.7795,34200.0
2009-09-02 11:30:00,100.68,100.76,100.55,100.64,58800.0,74.7944,74.8538,74.6978,74.7647,58800.0
2009-09-02 11:35:00,100.63,100.64,100.5,100.58,12900.0,74.7572,74.7647,74.6607,74.7201,12900.0
2009-09-02 11:40:00,100.58,100.58,100.42,100.42,8400.0,74.7201,74.7201,74.6012,74.6012,8400.0
2009-09-02 11:45:00,100.42,100.54,100.42,100.5,3300.0,74.6012,74.6904,74.6012,74.6607,3300.0
2009-09-02 11:50:00,100.5,100.64,100.5,100.57,4700.0,74.6607,74.7647,74.6607,74.7127,4700.0
2009-09-02 11:55:00,100.52,100.55,100.41,100.42,20900.0,74.6755,74.6978,74.5938,74.6012,20900.0
2009-09-02 12:00:00,100.44,100.53,100.34,100.37,23400.0,74.6161,74.6829,74.5418,74.5641,23400.0
2009-09-02 12:05:00,100.37,100.4,100.33,100.38,4200.0,74.5641,74.5864,74.5344,74.5715,4200.0
2009-09-02 12:10:00,100.42,100.51,100.34,100.34,26000.0,74.6012,74.6681,74.5418,74.5418,26000.0
2009-09-02 12:15:00,100.35,100.46,100.35,100.42,13700.0,74.5492,74.6309,74.5492,74.6012,13700.0
2009-09-02 12:20:00,100.44,100.58,100.42,100.55,12600.0,74.6161,74.7201,74.6012,74.6978,12600.0
2009-09-02 12:25:00,100.55,100.61,100.53,100.56,7600.0,74.6978,74.7424,74.6829,74.7052,7600.0
2009-09-02 12:30:00,100.56,100.58,100.53,100.56,5200.0,74.7052,74.7201,74.6829,74.7052,5200.0
2009-09-02 12:35:00,100.52,100.63,100.52,100.55,28300.0,74.6755,74.7572,74.6755,74.6978,28300.0
2009-09-02 12:40:00,100.57,100.6,100.55,100.58,14600.0,74.7127,74.7349,74.6978,74.7201,14600.0
2009-09-02 12:45:00,100.63,100.67,100.63,100.65,5800.0,74.7572,74.7869,74.7572,74.7721,5800.0
2009-09-02 12:50:00,100.68,100.7,100.55,100.55,20200.0,74.7944,74.8092,74.6978,74.6978,20200.0
2009-09-02 12:55:00,100.57,100.66,100.56,100.61,18100.0,74.7127,74.7795,74.7052,74.7424,18100.0
2009-09-02 13:00:00,100.6,100.64,100.53,100.53,29700.0,74.7349,74.7647,74.6829,74.6829,29700.0
2009-09-02 13:05:00,100.53,100.54,100.42,100.43,9800.0,74.6829,74.6904,74.6012,74.6086,9800.0
2009-09-02 13:10:00,100.45,100.5,100.45,100.47,6500.0,74.6235,74.6607,74.6235,74.6384,6500.0
2009-09-02 13:15:00,100.45,100.58,100.45,100.54,17000.0,74.6235,74.7201,74.6235,74.6904,17000.0
2009-09-02 13:20:00,100.53,100.58,100.49,100.58,11800.0,74.6829,74.7201,74.6532,74.7201,11800.0
2009-09-02 13:25:00,100.57,100.6,100.55,100.55,22700.0,74.7127,74.7349,74.6978,74.6978,22700.0
2009-09-02 13:30:00,100.56,100.56,100.5,100.5,9900.0,74.7052,74.7052,74.6607,74.6607,9900.0
2009-09-02 13:35:00,100.53,100.53,100.47,100.47,10900.0,74.6829,74.6829,74.6384,74.6384,10900.0
2009-09-02 13:40:00,100.49,100.55,100.48,100.55,31800.0,74.6532,74.6978,74.6458,74.6978,31800.0
2009-09-02 13:45:00,100.52,100.57,100.52,100.57,9800.0,74.6755,74.7127,74.6755,74.7127,9800.0
2009-09-02 13:50:00,100.56,100.57,100.46,100.47,3500.0,74.7052,74.7127,74.6309,74.6384,3500.0
2009-09-02 13:55:00,100.45,100.47,100.4,100.4,5900.0,74.6235,74.6384,74.5864,74.5864,5900.0
2009-09-02 14:00:00,100.4,100.5,100.35,100.39,9700.0,74.5864,74.6607,74.5492,74.5789,9700.0
2009-09-02 14:05:00,100.41,100.5,100.39,100.46,8900.0,74.5938,74.6607,74.5789,74.6309,8900.0
2009-09-02 14:10:00,100.45,100.54,100.45,100.48,4500.0,74.6235,74.6904,74.6235,74.6458,4500.0
2009-09-02 14:15:00,100.49,100.56,100.4,100.48,8400.0,74.6532,74.7052,74.5864,74.6458,8400.0
2009-09-02 14:20:00,100.5,100.5,100.44,100.46,6500.0,74.6607,74.6607,74.6161,74.6309,6500.0
2009-09-02 14:25:00,100.47,100.52,100.46,100.5,7800.0,74.6384,74.6755,74.6309,74.6607,7800.0
2009-09-02 14:30:00,100.5,100.66,100.5,100.66,39000.0,74.6607,74.7795,74.6607,74.7795,39000.0
2009-09-02 14:35:00,100.65,100.69,100.59,100.61,24400.0,74.7721,74.8018,74.7275,74.7424,24400.0
2009-09-02 14:40:00,100.62,100.66,100.51,100.56,69200.0,74.7498,74.7795,74.6681,74.7052,69200.0
2009-09-02 14:45:00,100.59,100.6,100.5,100.55,26600.0,74.7275,74.7349,74.6607,74.6978,26600.0
2009-09-02 14:50:00,100.55,100.59,100.52,100.54,10500.0,74.6978,74.7275,74.6755,74.6904,10500.0
2009-09-02 14:55:00,100.55,100.6,100.44,100.48,35500.0,74.6978,74.7349,74.6161,74.6458,35500.0
2009-09-02 15:00:00,100.46,100.46,100.36,100.36,7900.0,74.6309,74.6309,74.5566,74.5566,7900.0
2009-09-02 15:05:00,100.36,100.44,100.36,100.42,16200.0,74.5566,74.6161,74.5566,74.6012,16200.0
2009-09-02 15:10:00,100.42,100.45,100.36,100.43,33000.0,74.6012,74.6235,74.5566,74.6086,33000.0
2009-09-02 15:15:00,100.46,100.72,100.45,100.67,74100.0,74.6309,74.8241,74.6235,74.7869,74100.0
2009-09-02 15:20:00,100.68,100.69,100.59,100.61,21000.0,74.7944,74.8018,74.7275,74.7424,21000.0
2009-09-02 15:25:00,100.59,100.62,100.51,100.51,12000.0,74.7275,74.7498,74.6681,74.6681,12000.0
2009-09-02 15:30:00,100.51,100.59,100.5,100.53,22200.0,74.6681,74.7275,74.6607,74.6829,22200.0
2009-09-02 15:35:00,100.54,100.61,100.5,100.61,24500.0,74.6904,74.7424,74.6607,74.7424,24500.0
2009-09-02 15:40:00,100.59,100.6,100.4,100.46,24900.0,74.7275,74.7349,74.5864,74.6309,24900.0
2009-09-02 15:45:00,100.48,100.48,100.33,100.34,42700.0,74.6458,74.6458,74.5344,74.5418,42700.0
2009-09-02 15:50:00,100.35,100.46,100.29,100.3,42800.0,74.5492,74.6309,74.5046,74.5121,42800.0
2009-09-02 15:55:00,100.29,100.3,100.14,100.14,70600.0,74.5046,74.5121,74.3932,74.3932,70600.0
2009-09-03 09:30:00,100.7,100.92,100.56,100.75,31100.0,74.8092,74.9727,74.7052,74.8464,31100.0
2009-09-03 09:35:00,100.79,100.8,100.58,100.67,20100.0,74.8761,74.8835,74.7201,74.7869,20100.0
2009-09-03 09:40:00,100.67,100.73,100.61,100.69,9800.0,74.7869,74.8315,74.7424,74.8018,9800.0
2009-09-03 09:45:00,100.71,100.75,100.59,100.68,17300.0,74.8167,74.8464,74.7275,74.7944,17300.0
2009-09-03 09:50:00,100.67,100.75,100.62,100.72,35000.0,74.7869,74.8464,74.7498,74.8241,35000.0
2009-09-03 09:55:00,100.69,100.72,100.41,100.66,106500.0,74.8018,74.8241,74.5938,74.7795,106500.0
2009-09-03 10:00:00,100.66,100.91,100.34,100.39,194400.0,74.7795,74.9652,74.5418,74.5789,194400.0
2009-09-03 10:05:00,100.32,100.39,100.14,100.35,39800.0,74.5269,74.5789,74.3932,74.5492,39800.0
2009-09-03 10:10:00,100.32,100.34,100.15,100.25,34800.0,74.5269,74.5418,74.4006,74.4749,34800.0
2009-09-03 10:15:00,100.3,100.3,100.05,100.12,27800.0,74.5121,74.5121,74.3263,74.3784,27800.0
2009-09-03 10:20:00,100.13,100.23,99.94,100.12,41800.0,74.3858,74.4601,74.2446,74.3784,41800.0
2009-09-03 10:25:00,100.12,100.22,100.03,100.21,10400.0,74.3784,74.4526,74.3115,74.4452,10400.0
2009-09-03 10:30:00,100.17,100.3,100.13,100.28,19000.0,74.4155,74.5121,74.3858,74.4972,19000.0
2009-09-03 10:35:00,100.27,100.34,100.19,100.32,14100.0,74.4898,74.5418,74.4304,74.5269,14100.0
2009-09-03 10:40:00,100.32,100.42,100.27,100.34,13800.0,74.5269,74.6012,74.4898,74.5418,13800.0
2009-09-03 10:45:00,100.35,100.38,100.28,100.37,10100.0,74.5492,74.5715,74.4972,74.5641,10100.0
2009-09-03 10:50:00,100.33,100.39,100.31,100.35,5600.0,74.5344,74.5789,74.5195,74.5492,5600.0
2009-09-03 10:55:00,100.35,100.35,100.27,100.32,5400.0,74.5492,74.5492,74.4898,74.5269,5400.0
2009-09-03 11:00:00,100.34,100.57,100.34,100.47,29400.0,74.5418,74.7127,74.5418,74.6384,29400.0
2009-09-03 11:05:00,100.46,100.58,100.46,100.58,14900.0,74.6309,74.7201,74.6309,74.7201,14900.0
2009-09-03 11:10:00,100.59,100.64,100.5,100.5,9200.0,74.7275,74.7647,74.6607,74.6607,9200.0
2009-09-03 11:15:00,100.5,100.5,100.39,100.39,9400.0,74.6607,74.6607,74.5789,74.5789,9400.0
2009-09-03 11:20:00,100.37,100.44,100.35,100.39,7400.0,74.5641,74.6161,74.5492,74.5789,7400.0
2009-09-03 11:25:00,100.38,100.39,100.34,100.37,1000.0,74.5715,74.5789,74.5418,74.5641,1000.0
2009-09-03 11:30:00,100.39,100.5,100.38,100.45,16200.0,74.5789,74.6607,74.5715,74.6235,16200.0
2009-09-03 11:35:00,100.47,100.54,100.46,100.48,4000.0,74.6384,74.6904,74.6309,74.6458,4000.0
2009-09-03 11:40:00,100.45,100.48,100.42,100.48,10400.0,74.6235,74.6458,74.6012,74.6458,10400.0
2009-09-03 11:45:00,100.47,100.52,100.47,100.49,4800.0,74.6384,74.6755,74.6384,74.6532,4800.0
2009-09-03 11:50:00,100.48,100.48,100.4,100.4,9200.0,74.6458,74.6458,74.5864,74.5864,9200.0
2009-09-03 11:55:00,100.4,100.52,100.39,100.48,29200.0,74.5864,74.6755,74.5789,74.6458,29200.0
2009-09-03 12:00:00,100.45,100.5,100.43,100.49,11500.0,74.6235,74.6607,74.6086,74.6532,11500.0
2009-09-03 12:05:00,100.52,100.58,100.5,100.54,38800.0,74.6755,74.7201,74.6607,74.6904,38800.0
2009-09-03 12:10:00,100.54,100.6,100.53,100.53,11300.0,74.6904,74.7349,74.6829,74.6829,11300.0
2009-09-03 12:15:00,100.57,100.58,100.55,100.55,3700.0,74.7127,74.7201,74.6978,74.6978,3700.0
2009-09-03 12:20:00,100.56,100.56,100.54,100.54,700.0,74.7052,74.7052,74.6904,74.6904,700.0
2009-09-03 12:25:00,100.54,100.56,100.52,100.52,3000.0,74.6904,74.7052,74.6755,74.6755,3000.0
2009-09-03 12:30:00,100.53,100.54,100.45,100.46,4500.0,74.6829,74.6904,74.6235,74.6309,4500.0
2009-09-03 12:35:00,100.47,100.49,100.46,100.46,2100.0,74.6384,74.6532,74.6309,74.6309,2100.0
2009-09-03 12:40:00,100.47,100.48,100.47,100.47,1700.0,74.6384,74.6458,74.6384,74.6384,1700.0
2009-09-03 12:45:00,100.48,100.49,100.47,100.47,1400.0,74.6458,74.6532,74.6384,74.6384,1400.0
2009-09-03 12:50:00,100.47,100.49,100.47,100.49,7200.0,74.6384,74.6532,74.6384,74.6532,7200.0
2009-09-03 12:55:00,100.47,100.48,100.42,100.46,17300.0,74.6384,74.6458,74.6012,74.6309,17300.0
2009-09-03 13:00:00,100.47,100.59,100.47,100.59,6500.0,74.6384,74.7275,74.6384,74.7275,6500.0
2009-09-03 13:05:00,100.58,100.61,100.54,100.55,13100.0,74.7201,74.7424,74.6904,74.6978,13100.0
2009-09-03 13:10:00,100.58,100.61,100.56,100.57,9900.0,74.7201,74.7424,74.7052,74.7127,9900.0
2009-09-03 13:15:00,100.58,100.58,100.57,100.58,1000.0,74.7201,74.7201,74.7127,74.7201,1000.0
2009-09-03 13:20:00,100.59,100.65,100.58,100.65,2700.0,74.7275,74.7721,74.7201,74.7721,2700.0
2009-09-03 13:25:00,100.68,100.68,100.6,100.61,2200.0,74.7944,74.7944,74.7349,74.7424,2200.0
2009-09-03 13:30:00,100.6,100.63,100.54,100.57,6200.0,74.7349,74.7572,74.6904,74.7127,6200.0
2009-09-03 13:35:00,100.56,100.59,100.56,100.57,2400.0,74.7052,74.7275,74.7052,74.7127,2400.0
2009-09-03 13:40:00,100.57,100.59,100.49,100.5,16900.0,74.7127,74.7275,74.6532,74.6607,16900.0
2009-09-03 13:45:00,100.5,100.52,100.47,100.52,6400.0,74.6607,74.6755,74.6384,74.6755,6400.0
2009-09-03 13:50:00,100.54,100.54,100.52,100.53,1400.0,74.6904,74.6904,74.6755,74.6829,1400.0
2009-09-03 13:55:00,100.53,100.54,100.47,100.5,4900.0,74.6829,74.6904,74.6384,74.6607,4900.0
2009-09-03 14:00:00,100.49,100.57,100.49,100.56,3000.0,74.6532,74.7127,74.6532,74.7052,3000.0
2009-09-03 14:05:00,100.56,100.6,100.5,100.5,4900.0,74.7052,74.7349,74.6607,74.6607,4900.0
2009-09-03 14:10:00,100.5,100.5,100.4,100.43,7200.0,74.6607,74.6607,74.5864,74.6086,7200.0
2009-09-03 14:15:00,100.42,100.47,100.42,100.45,5900.0,74.6012,74.6384,74.6012,74.6235,5900.0
2009-09-03 14:20:00,100.43,100.43,100.36,100.39,10100.0,74.6086,74.6086,74.5566,74.5789,10100.0
2009-09-03 14:25:00,100.39,100.43,100.39,100.42,33600.0,74.5789,74.6086,74.5789,74.6012,33600.0
2009-09-03 14:30:00,100.44,100.44,100.37,100.4,23800.0,74.6161,74.6161,74.5641,74.5864,23800.0
2009-09-03 14:35:00,100.4,100.44,100.35,100.36,4200.0,74.5864,74.6161,74.5492,74.5566,4200.0
2009-09-03 14:40:00,100.35,100.35,100.25,100.26,11300.0,74.5492,74.5492,74.4749,74.4824,11300.0
2009-09-03 14:45:00,100.27,100.37,100.26,100.29,5600.0,74.4898,74.5641,74.4824,74.5046,5600.0
2009-09-03 14:50:00,100.3,100.38,100.3,100.38,12800.0,74.5121,74.5715,74.5121,74.5715,12800.0
2009-09-03 14:55:00,100.37,100.4,100.35,100.4,7700.0,74.5641,74.5864,74.5492,74.5864,7700.0
2009-09-03 15:00:00,100.39,100.47,100.38,100.42,20300.0,74.5789,74.6384,74.5715,74.6012,20300.0
2009-09-03 15:05:00,100.44,100.53,100.44,100.5,9900.0,74.6161,74.6829,74.6161,74.6607,9900.0
2009-09-03 15:10:00,100.5,100.55,100.44,100.54,18300.0,74.6607,74.6978,74.6161,74.6904,18300.0
2009-09-03 15:15:00,100.55,100.55,100.45,100.45,9400.0,74.6978,74.6978,74.6235,74.6235,9400.0
2009-09-03 15:20:00,100.45,100.54,100.45,100.54,6900.0,74.6235,74.6904,74.6235,74.6904,6900.0
2009-09-03 15:25:00,100.52,100.53,100.47,100.51,11000.0,74.6755,74.6829,74.6384,74.6681,11000.0
2009-09-03 15:30:00,100.51,100.72,100.51,100.63,16900.0,74.6681,74.8241,74.6681,74.7572,16900.0
2009-09-03 15:35:00,100.63,100.79,100.63,100.79,27100.0,74.7572,74.8761,74.7572,74.8761,27100.0
2009-09-03 15:40:00,100.77,100.79,100.72,100.76,15400.0,74.8612,74.8761,74.8241,74.8538,15400.0
2009-09-03 15:45:00,100.75,100.89,100.74,100.87,19600.0,74.8464,74.9504,74.8389,74.9355,19600.0
2009-09-03 15:50:00,100.88,101.02,100.85,100.97,47500.0,74.9429,75.047,74.9207,75.0098,47500.0
2009-09-03 15:55:00,100.96,101.09,100.96,101.0,58100.0,75.0024,75.099,75.0024,75.0321,58100.0
2009-09-04 09:30:00,101.2,101.27,100.95,101.26,146500.0,75.1807,75.2327,74.995,75.2252,146500.0
2009-09-04 09:35:00,101.3,101.45,101.26,101.33,167600.0,75.255,75.3664,75.2252,75.2773,167600.0
2009-09-04 09:40:00,101.34,101.45,101.27,101.35,55900.0,75.2847,75.3664,75.2327,75.2921,55900.0
2009-09-04 09:45:00,101.35,101.4,101.04,101.1,32100.0,75.2921,75.3293,75.0618,75.1064,32100.0
2009-09-04 09:50:00,101.1,101.11,100.87,101.04,78200.0,75.1064,75.1138,74.9355,75.0618,78200.0
2009-09-04 09:55:00,101.07,101.17,100.98,100.98,35800.0,75.0841,75.1584,75.0172,75.0172,35800.0
2009-09-04 10:00:00,101.0,101.25,101.0,101.18,27000.0,75.0321,75.2178,75.0321,75.1658,27000.0
2009-09-04 10:05:00,101.2,101.25,101.15,101.2,13000.0,75.1807,75.2178,75.1435,75.1807,13000.0
2009-09-04 10:10:00,101.17,101.35,101.15,101.28,51600.0,75.1584,75.2921,75.1435,75.2401,51600.0
2009-09-04 10:15:00,101.29,101.4,101.25,101.36,17900.0,75.2475,75.3293,75.2178,75.2995,17900.0
2009-09-04 10:20:00,101.36,101.46,101.33,101.38,38000.0,75.2995,75.3738,75.2773,75.3144,38000.0
2009-09-04 10:25:00,101.39,101.43,101.36,101.38,42400.0,75.3218,75.3515,75.2995,75.3144,42400.0
2009-09-04 10:30:00,101.38,101.55,101.35,101.5,33800.0,75.3144,75.4407,75.2921,75.4035,33800.0
2009-09-04 10:35:00,101.5,101.6,101.49,101.51,29100.0,75.4035,75.4778,75.3961,75.411,29100.0
2009-09-04 10:40:00,101.51,101.57,101.46,101.46,53600.0,75.411,75.4555,75.3738,75.3738,53600.0
2009-09-04 10:45:00,101.48,101.53,101.46,101.49,16200.0,75.3887,75.4258,75.3738,75.3961,16200.0
2009-09-04 10:50:00,101.49,101.54,101.45,101.45,16600.0,75.3961,75.4333,75.3664,75.3664,16600.0
2009-09-04 10:55:00,101.48,101.53,101.44,101.53,26100.0,75.3887,75.4258,75.359,75.4258,26100.0
2009-09-04 11:00:00,101.55,101.55,101.35,101.35,27000.0,75.4407,75.4407,75.2921,75.2921,27000.0
2009-09-04 11:05:00,101.35,101.39,101.3,101.32,17400.0,75.2921,75.3218,75.255,75.2698,17400.0
2009-09-04 11:10:00,101.31,101.37,101.27,101.37,10900.0,75.2624,75.307,75.2327,75.307,10900.0
2009-09-04 11:15:00,101.36,101.4,101.28,101.28,9400.0,75.2995,75.3293,75.2401,75.2401,9400.0
2009-09-04 11:20:00,101.29,101.37,101.21,101.35,32200.0,75.2475,75.307,75.1881,75.2921,32200.0
2009-09-04 11:25:00,101.33,101.35,101.29,101.32,28400.0,75.2773,75.2921,75.2475,75.2698,28400.0
2009-09-04 11:30:00,101.3,101.41,101.27,101.39,18000.0,75.255,75.3367,75.2327,75.3218,18000.0
2009-09-04 11:35:00,101.4,101.53,101.4,101.46,22500.0,75.3293,75.4258,75.3293,75.3738,22500.0
2009-09-04 11:40:00,101.45,101.5,101.45,101.45,24200.0,75.3664,75.4035,75.3664,75.3664,24200.0
2009-09-04 11:45:00,101.46,101.52,101.45,101.51,11500.0,75.3738,75.4184,75.3664,75.411,11500.0
2009-09-04 11:50:00,101.5,101.57,101.5,101.53,26300.0,75.4035,75.4555,75.4035,75.4258,26300.0
2009-09-04 11:55:00,101.54,101.67,101.54,101.67,23600.0,75.4333,75.5298,75.4333,75.5298,23600.0
2009-09-04 12:00:00,101.67,101.74,101.66,101.73,101900.0,75.5298,75.5818,75.5224,75.5744,101900.0
2009-09-04 12:05:00,101.75,102.1,101.74,102.07,46400.0,75.5893,75.8493,75.5818,75.827,46400.0
2009-09-04 12:10:00,102.06,102.1,102.0,102.08,51000.0,75.8196,75.8493,75.775,75.8344,51000.0
2009-09-04 12:15:00,102.09,102.14,102.06,102.06,18900.0,75.8418,75.879,75.8196,75.8196,18900.0
2009-09-04 12:20:00,102.08,102.17,102.05,102.16,21800.0,75.8344,75.9013,75.8121,75.8939,21800.0
2009-09-04 12:25:00,102.17,102.17,102.08,102.08,17600.0,75.9013,75.9013,75.8344,75.8344,17600.0
2009-09-04 12:30:00,102.09,102.11,102.01,102.09,37700.0,75.8418,75.8567,75.7824,75.8418,37700.0
2009-09-04 12:35:00,102.09,102.11,102.04,102.05,15000.0,75.8418,75.8567,75.8047,75.8121,15000.0
2009-09-04 12:40:00,102.04,102.07,102.02,102.05,19800.0,75.8047,75.827,75.7898,75.8121,19800.0
2009-09-04 12:45:00,102.05,102.08,102.03,102.07,7200.0,75.8121,75.8344,75.7973,75.827,7200.0
2009-09-04 12:50:00,102.07,102.15,102.07,102.1,14400.0,75.827,75.8864,75.827,75.8493,14400.0
2009-09-04 12:55:00,102.1,102.15,102.1,102.14,7900.0,75.8493,75.8864,75.8493,75.879,7900.0
2009-09-04 13:00:00,102.14,102.15,102.07,102.07,5600.0,75.879,75.8864,75.827,75.827,5600.0
2009-09-04 13:05:00,102.06,102.12,102.04,102.08,10900.0,75.8196,75.8641,75.8047,75.8344,10900.0
2009-09-04 13:10:00,102.09,102.14,102.08,102.13,5500.0,75.8418,75.879,75.8344,75.8716,5500.0
2009-09-04 13:15:00,102.13,102.26,102.13,102.24,25400.0,75.8716,75.9681,75.8716,75.9533,25400.0
2009-09-04 13:20:00,102.25,102.38,102.25,102.29,22100.0,75.9607,76.0573,75.9607,75.9904,22100.0
2009-09-04 13:25:00,102.3,102.31,102.28,102.31,3700.0,75.9979,76.0053,75.983,76.0053,3700.0
2009-09-04 13:30:00,102.33,102.35,102.31,102.31,11500.0,76.0201,76.035,76.0053,76.0053,11500.0
2009-09-04 13:35:00,102.31,102.33,102.27,102.27,3900.0,76.0053,76.0201,75.9756,75.9756,3900.0
2009-09-04 13:40:00,102.25,102.25,102.12,102.14,9700.0,75.9607,75.9607,75.8641,75.879,9700.0
2009-09-04 13:45:00,102.16,102.19,102.13,102.16,9300.0,75.8939,75.9161,75.8716,75.8939,9300.0
2009-09-04 13:50:00,102.15,102.15,102.08,102.08,7300.0,75.8864,75.8864,75.8344,75.8344,7300.0
2009-09-04 13:55:00,102.08,102.15,102.05,102.05,6200.0,75.8344,75.8864,75.8121,75.8121,6200.0
2009-09-04 14:00:00,102.08,102.15,102.08,102.14,7800.0,75.8344,75.8864,75.8344,75.879,7800.0
2009-09-04 14:05:00,102.13,102.15,102.08,102.12,7200.0,75.8716,75.8864,75.8344,75.8641,7200.0
2009-09-04 14:10:00,102.13,102.16,102.08,102.16,5600.0,75.8716,75.8939,75.8344,75.8939,5600.0
2009-09-04 14:15:00,102.12,102.15,102.1,102.12,6600.0,75.8641,75.8864,75.8493,75.8641,6600.0
2009-09-04 14:20:00,102.15,102.16,102.11,102.11,4800.0,75.8864,75.8939,75.8567,75.8567,4800.0
2009-09-04 14:25:00,102.13,102.15,102.02,102.02,8300.0,75.8716,75.8864,75.7898,75.7898,8300.0
2009-09-04 14:30:00,102.0,102.03,101.98,102.0,6000.0,75.775,75.7973,75.7601,75.775,6000.0
2009-09-04 14:35:00,102.0,102.06,101.97,102.02,14400.0,75.775,75.8196,75.7527,75.7898,14400.0
2009-09-04 14:40:00,102.02,102.12,102.02,102.12,7200.0,75.7898,75.8641,75.7898,75.8641,7200.0
2009-09-04 14:45:00,102.12,102.19,102.12,102.15,12500.0,75.8641,75.9161,75.8641,75.8864,12500.0
2009-09-04 14:50:00,102.2,102.23,102.2,102.22,7500.0,75.9236,75.9459,75.9236,75.9384,7500.0
2009-09-04 14:55:00,102.22,102.29,102.19,102.25,32300.0,75.9384,75.9904,75.9161,75.9607,32300.0
2009-09-04 15:00:00,102.28,102.33,102.25,102.29,18400.0,75.983,76.0201,75.9607,75.9904,18400.0
2009-09-04 15:05:00,102.28,102.32,102.1,102.21,31300.0,75.983,76.0127,75.8493,75.931,31300.0
2009-09-04 15:10:00,102.09,102.15,102.08,102.08,18000.0,75.8418,75.8864,75.8344,75.8344,18000.0
2009-09-04 15:15:00,102.07,102.15,102.07,102.09,13400.0,75.827,75.8864,75.827,75.8418,13400.0
2009-09-04 15:20:00,102.1,102.22,102.1,102.19,15000.0,75.8493,75.9384,75.8493,75.9161,15000.0
2009-09-04 15:25:00,102.16,102.21,102.16,102.21,17100.0,75.8939,75.931,75.8939,75.931,17100.0
2009-09-04 15:30:00,102.22,102.23,102.09,102.12,21700.0,75.9384,75.9459,75.8418,75.8641,21700.0
2009-09-04 15:35:00,102.12,102.23,102.11,102.2,11700.0,75.8641,75.9459,75.8567,75.9236,11700.0
2009-09-04 15:40:00,102.21,102.3,102.18,102.23,17100.0,75.931,75.9979,75.9087,75.9459,17100.0
2009-09-04 15:45:00,102.23,102.37,102.23,102.34,23600.0,75.9459,76.0499,75.9459,76.0276,23600.0
2009-09-04 15:50:00,102.33,102.41,102.29,102.33,25900.0,76.0201,76.0796,75.9904,76.0201,25900.0
2009-09-04 15:55:00,102.32,102.43,102.32,102.36,32100.0,76.0127,76.0944,76.0127,76.0424,32100.0
2009-09-08 09:30:00,103.33,103.38,103.2,103.24,102500.0,76.763,76.8002,76.6665,76.6962,102500.0
2009-09-08 09:35:00,103.26,103.26,103.08,103.13,38300.0,76.711,76.711,76.5773,76.6145,38300.0
2009-09-08 09:40:00,103.13,103.13,102.93,102.99,13600.0,76.6145,76.6145,76.4659,76.5105,13600.0
2009-09-08 09:45:00,103.0,103.07,102.87,103.04,32300.0,76.5179,76.5699,76.4213,76.5476,32300.0
2009-09-08 09:50:00,103.07,103.12,103.01,103.12,11200.0,76.5699,76.607,76.5253,76.607,11200.0
2009-09-08 09:55:00,103.14,103.14,102.9,102.96,19100.0,76.6219,76.6219,76.4436,76.4882,19100.0
2009-09-08 10:00:00,102.95,103.09,102.78,102.86,36100.0,76.4807,76.5847,76.3544,76.4139,36100.0
2009-09-08 10:05:00,102.84,102.88,102.74,102.87,5800.0,76.399,76.4287,76.3247,76.4213,5800.0
2009-09-08 10:10:00,102.84,103.08,102.83,103.03,41000.0,76.399,76.5773,76.3916,76.5402,41000.0
2009-09-08 10:15:00,103.04,103.07,102.98,102.99,17300.0,76.5476,76.5699,76.503,76.5105,17300.0
2009-09-08 10:20:00,103.01,103.16,102.95,103.12,13600.0,76.5253,76.6367,76.4807,76.607,13600.0
2009-09-08 10:25:00,103.12,103.14,103.07,103.11,18000.0,76.607,76.6219,76.5699,76.5996,18000.0
2009-09-08 10:30:00,103.16,103.28,103.15,103.24,22000.0,76.6367,76.7259,76.6293,76.6962,22000.0
2009-09-08 10:35:00,103.26,103.34,103.26,103.31,23300.0,76.711,76.7705,76.711,76.7482,23300.0
2009-09-08 10:40:00,103.31,103.31,103.18,103.23,17700.0,76.7482,76.7482,76.6516,76.6887,17700.0
2009-09-08 10:45:00,103.23,103.25,103.18,103.23,8000.0,76.6887,76.7036,76.6516,76.6887,8000.0
2009-09-08 10:50:00,103.24,103.3,103.22,103.22,6200.0,76.6962,76.7407,76.6813,76.6813,6200.0
2009-09-08 10:55:00,103.21,103.36,103.21,103.32,15100.0,76.6739,76.7853,76.6739,76.7556,15100.0
2009-09-08 11:00:00,103.32,103.35,103.25,103.25,9900.0,76.7556,76.7779,76.7036,76.7036,9900.0
2009-09-08 11:05:00,103.23,103.29,103.16,103.16,9100.0,76.6887,76.7333,76.6367,76.6367,9100.0
2009-09-08 11:10:00,103.17,103.26,103.17,103.23,29200.0,76.6442,76.711,76.6442,76.6887,29200.0
2009-09-08 11:15:00,103.22,103.22,103.18,103.22,40000.0,76.6813,76.6813,76.6516,76.6813,40000.0
2009-09-08 11:20:00,103.2,103.28,103.18,103.26,6900.0,76.6665,76.7259,76.6516,76.711,6900.0
2009-09-08 11:25:00,103.28,103.35,103.27,103.31,14700.0,76.7259,76.7779,76.7185,76.7482,14700.0
2009-09-08 11:30:00,103.31,103.31,103.19,103.2,17700.0,76.7482,76.7482,76.659,76.6665,17700.0
2009-09-08 11:35:00,103.18,103.18,103.07,103.08,15700.0,76.6516,76.6516,76.5699,76.5773,15700.0
2009-09-08 11:40:00,103.1,103.13,102.97,102.99,14300.0,76.5922,76.6145,76.4956,76.5105,14300.0
2009-09-08 11:45:00,102.98,102.98,102.94,102.96,9200.0,76.503,76.503,76.4733,76.4882,9200.0
2009-09-08 11:50:00,102.94,102.95,102.88,102.93,15400.0,76.4733,76.4807,76.4287,76.4659,15400.0
2009-09-08 11:55:00,102.96,103.0,102.94,103.0,20900.0,76.4882,76.5179,76.4733,76.5179,20900.0
2009-09-08 12:00:00,103.0,103.02,102.95,102.98,10600.0,76.5179,76.5327,76.4807,76.503,10600.0
2009-09-08 12:05:00,102.97,103.01,102.94,102.99,4400.0,76.4956,76.5253,76.4733,76.5105,4400.0
2009-09-08 12:10:00,102.97,103.05,102.96,103.05,6200.0,76.4956,76.555,76.4882,76.555,6200.0
2009-09-08 12:15:00,103.05,103.11,103.04,103.06,17800.0,76.555,76.5996,76.5476,76.5625,17800.0
2009-09-08 12:20:00,103.06,103.06,102.99,103.04,6600.0,76.5625,76.5625,76.5105,76.5476,6600.0
2009-09-08 12:25:00,103.02,103.13,103.02,103.08,10100.0,76.5327,76.6145,76.5327,76.5773,10100.0
2009-09-08 12:30:00,103.06,103.07,103.05,103.05,2300.0,76.5625,76.5699,76.555,76.555,2300.0
2009-09-08 12:35:00,103.04,103.09,103.03,103.09,2900.0,76.5476,76.5847,76.5402,76.5847,2900.0
2009-09-08 12:40:00,103.08,103.15,103.08,103.14,5200.0,76.5773,76.6293,76.5773,76.6219,5200.0
2009-09-08 12:45:00,103.14,103.14,103.04,103.05,5300.0,76.6219,76.6219,76.5476,76.555,5300.0
2009-09-08 12:50:00,103.05,103.09,103.05,103.07,3100.0,76.555,76.5847,76.555,76.5699,3100.0
2009-09-08 12:55:00,103.08,103.08,103.04,103.06,2000.0,76.5773,76.5773,76.5476,76.5625,2000.0
2009-09-08 13:00:00,103.07,103.09,103.06,103.06,2400.0,76.5699,76.5847,76.5625,76.5625,2400.0
2009-09-08 13:05:00,103.09,103.14,103.05,103.07,6300.0,76.5847,76.6219,76.555,76.5699,6300.0
2009-09-08 13:10:00,103.05,103.05,102.88,102.88,21600.0,76.555,76.555,76.4287,76.4287,21600.0
2009-09-08 13:15:00,102.89,102.98,102.89,102.96,2800.0,76.4362,76.503,76.4362,76.4882,2800.0
2009-09-08 13:20:00,102.94,103.02,102.93,103.02,6700.0,76.4733,76.5327,76.4659,76.5327,6700.0
2009-09-08 13:25:00,103.02,103.02,102.96,103.01,16400.0,76.5327,76.5327,76.4882,76.5253,16400.0
2009-09-08 13:30:00,103.06,103.06,102.93,102.94,1700.0,76.5625,76.5625,76.4659,76.4733,1700.0
2009-09-08 13:35:00,102.93,102.96,102.9,102.94,1500.0,76.4659,76.4882,76.4436,76.4733,1500.0
2009-09-08 13:40:00,102.93,103.07,102.93,103.01,12000.0,76.4659,76.5699,76.4659,76.5253,12000.0
2009-09-08 13:45:00,102.98,102.99,102.85,102.88,6700.0,76.503,76.5105,76.4064,76.4287,6700.0
2009-09-08 13:50:00,102.86,102.98,102.84,102.98,3300.0,76.4139,76.503,76.399,76.503,3300.0
2009-09-08 13:55:00,102.97,103.08,102.97,103.04,11700.0,76.4956,76.5773,76.4956,76.5476,11700.0
2009-09-08 14:00:00,103.04,103.09,102.96,102.96,15600.0,76.5476,76.5847,76.4882,76.4882,15600.0
2009-09-08 14:05:00,102.94,103.05,102.94,103.02,23100.0,76.4733,76.555,76.4733,76.5327,23100.0
2009-09-08 14:10:00,103.0,103.08,102.99,103.08,5500.0,76.5179,76.5773,76.5105,76.5773,5500.0
2009-09-08 14:15:00,103.1,103.13,102.99,103.05,31400.0,76.5922,76.6145,76.5105,76.555,31400.0
2009-09-08 14:20:00,103.04,103.16,103.02,103.09,6000.0,76.5476,76.6367,76.5327,76.5847,6000.0
2009-09-08 14:25:00,103.07,103.13,103.04,103.09,6700.0,76.5699,76.6145,76.5476,76.5847,6700.0
2009-09-08 14:30:00,103.11,103.18,103.1,103.1,12100.0,76.5996,76.6516,76.5922,76.5922,12100.0
2009-09-08 14:35:00,103.11,103.21,103.08,103.21,11100.0,76.5996,76.6739,76.5773,76.6739,11100.0
2009-09-08 14:40:00,103.19,103.26,103.16,103.2,12800.0,76.659,76.711,76.6367,76.6665,12800.0
2009-09-08 14:45:00,103.22,103.29,103.15,103.26,14500.0,76.6813,76.7333,76.6293,76.711,14500.0
2009-09-08 14:50:00,103.27,103.27,103.21,103.21,3500.0,76.7185,76.7185,76.6739,76.6739,3500.0
2009-09-08 14:55:00,103.22,103.33,103.22,103.23,39500.0,76.6813,76.763,76.6813,76.6887,39500.0
2009-09-08 15:00:00,103.18,103.18,103.1,103.13,12300.0,76.6516,76.6516,76.5922,76.6145,12300.0
2009-09-08 15:05:00,103.13,103.13,103.05,103.13,18000.0,76.6145,76.6145,76.555,76.6145,18000.0
2009-09-08 15:10:00,103.11,103.13,103.09,103.11,8600.0,76.5996,76.6145,76.5847,76.5996,8600.0
2009-09-08 15:15:00,103.11,103.17,103.11,103.13,6400.0,76.5996,76.6442,76.5996,76.6145,6400.0
2009-09-08 15:20:00,103.13,103.25,103.08,103.24,31400.0,76.6145,76.7036,76.5773,76.6962,31400.0
2009-09-08 15:25:00,103.25,103.28,103.21,103.23,22700.0,76.7036,76.7259,76.6739,76.6887,22700.0
2009-09-08 15:30:00,103.25,103.29,103.2,103.29,12300.0,76.7036,76.7333,76.6665,76.7333,12300.0
2009-09-08 15:35:00,103.33,103.33,103.26,103.31,6800.0,76.763,76.763,76.711,76.7482,6800.0
2009-09-08 15:40:00,103.34,103.35,103.19,103.28,41600.0,76.7705,76.7779,76.659,76.7259,41600.0
2009-09-08 15:45:00,103.27,103.28,103.18,103.24,28200.0,76.7185,76.7259,76.6516,76.6962,28200.0
2009-09-08 15:50:00,103.26,103.32,103.24,103.3,17700.0,76.711,76.7556,76.6962,76.7407,17700.0
2009-09-08 15:55:00,103.31,103.32,103.24,103.25,88600.0,76.7482,76.7556,76.6962,76.7036,88600.0
2009-09-09 09:30:00,103.44,103.53,103.16,103.2,68800.0,76.8448,76.9116,76.6367,76.6665,68800.0
2009-09-09 09:35:00,103.19,103.32,103.15,103.21,41600.0,76.659,76.7556,76.6293,76.6739,41600.0
2009-09-09 09:40:00,103.18,103.29,103.16,103.27,19500.0,76.6516,76.7333,76.6367,76.7185,19500.0
2009-09-09 09:45:00,103.31,103.56,103.31,103.48,35500.0,76.7482,76.9339,76.7482,76.8745,35500.0
2009-09-09 09:50:00,103.48,103.76,103.47,103.68,27600.0,76.8745,77.0825,76.867,77.023,27600.0
2009-09-09 09:55:00,103.67,103.73,103.58,103.58,23300.0,77.0156,77.0602,76.9488,76.9488,23300.0
2009-09-09 10:00:00,103.59,103.7,103.59,103.67,38200.0,76.9562,77.0379,76.9562,77.0156,38200.0
2009-09-09 10:05:00,103.67,103.77,103.63,103.71,31500.0,77.0156,77.0899,76.9859,77.0453,31500.0
2009-09-09 10:10:00,103.69,103.71,103.62,103.69,35200.0,77.0305,77.0453,76.9785,77.0305,35200.0
2009-09-09 10:15:00,103.7,103.82,103.7,103.79,32100.0,77.0379,77.1271,77.0379,77.1048,32100.0
2009-09-09 10:20:00,103.79,103.82,103.7,103.71,14500.0,77.1048,77.1271,77.0379,77.0453,14500.0
2009-09-09 10:25:00,103.72,103.75,103.64,103.68,18600.0,77.0528,77.075,76.9933,77.023,18600.0
2009-09-09 10:30:00,103.69,103.69,103.58,103.64,16500.0,77.0305,77.0305,76.9488,76.9933,16500.0
2009-09-09 10:35:00,103.6,103.71,103.6,103.71,10300.0,76.9636,77.0453,76.9636,77.0453,10300.0
2009-09-09 10:40:00,103.73,103.78,103.67,103.72,8700.0,77.0602,77.0973,77.0156,77.0528,8700.0
2009-09-09 10:45:00,103.74,103.76,103.65,103.69,5900.0,77.0676,77.0825,77.0008,77.0305,5900.0
2009-09-09 10:50:00,103.67,103.7,103.61,103.7,9200.0,77.0156,77.0379,76.971,77.0379,9200.0
2009-09-09 10:55:00,103.74,103.74,103.64,103.72,9000.0,77.0676,77.0676,76.9933,77.0528,9000.0
2009-09-09 11:00:00,103.72,103.82,103.71,103.82,7800.0,77.0528,77.1271,77.0453,77.1271,7800.0
2009-09-09 11:05:00,103.82,103.88,103.74,103.76,19400.0,77.1271,77.1716,77.0676,77.0825,19400.0
2009-09-09 11:10:00,103.79,103.8,103.72,103.8,8300.0,77.1048,77.1122,77.0528,77.1122,8300.0
2009-09-09 11:15:00,103.79,103.85,103.77,103.81,6200.0,77.1048,77.1493,77.0899,77.1196,6200.0
2009-09-09 11:20:00,103.84,104.03,103.82,104.03,10500.0,77.1419,77.2831,77.1271,77.2831,10500.0
2009-09-09 11:25:00,104.03,104.1,104.02,104.07,25700.0,77.2831,77.3351,77.2756,77.3128,25700.0
2009-09-09 11:30:00,104.08,104.16,104.08,104.13,14900.0,77.3202,77.3796,77.3202,77.3573,14900.0
2009-09-09 11:35:00,104.15,104.24,104.11,104.21,12600.0,77.3722,77.4391,77.3425,77.4168,12600.0
2009-09-09 11:40:00,104.22,104.32,104.16,104.31,15400.0,77.4242,77.4985,77.3796,77.4911,15400.0
2009-09-09 11:45:00,104.31,104.31,104.19,104.22,13000.0,77.4911,77.4911,77.4019,77.4242,13000.0
2009-09-09 11:50:00,104.19,104.27,104.16,104.16,5000.0,77.4019,77.4614,77.3796,77.3796,5000.0
2009-09-09 11:55:00,104.14,104.17,104.11,104.16,9600.0,77.3648,77.3871,77.3425,77.3796,9600.0
2009-09-09 12:00:00,104.17,104.18,104.11,104.18,9200.0,77.3871,77.3945,77.3425,77.3945,9200.0
2009-09-09 12:05:00,104.18,104.21,104.14,104.17,10200.0,77.3945,77.4168,77.3648,77.3871,10200.0
2009-09-09 12:10:00,104.19,104.2,104.17,104.18,7400.0,77.4019,77.4094,77.3871,77.3945,7400.0
2009-09-09 12:15:00,104.18,104.2,104.18,104.18,1300.0,77.3945,77.4094,77.3945,77.3945,1300.0
2009-09-09 12:20:00,104.19,104.21,104.19,104.19,2700.0,77.4019,77.4168,77.4019,77.4019,2700.0
2009-09-09 12:25:00,104.2,104.21,104.16,104.19,8000.0,77.4094,77.4168,77.3796,77.4019,8000.0
2009-09-09 12:30:00,104.19,104.19,104.12,104.13,4200.0,77.4019,77.4019,77.3499,77.3573,4200.0
2009-09-09 12:35:00,104.14,104.18,104.12,104.18,3600.0,77.3648,77.3945,77.3499,77.3945,3600.0
2009-09-09 12:40:00,104.15,104.18,104.14,104.17,6900.0,77.3722,77.3945,77.3648,77.3871,6900.0
2009-09-09 12:45:00,104.2,104.23,104.16,104.16,3900.0,77.4094,77.4316,77.3796,77.3796,3900.0
2009-09-09 12:50:00,104.21,104.24,104.21,104.21,5200.0,77.4168,77.4391,77.4168,77.4168,5200.0
2009-09-09 12:55:00,104.23,104.3,104.22,104.28,15800.0,77.4316,77.4836,77.4242,77.4688,15800.0
2009-09-09 13:00:00,104.28,104.28,104.14,104.16,46500.0,77.4688,77.4688,77.3648,77.3796,46500.0
2009-09-09 13:05:00,104.16,104.3,104.16,104.25,25300.0,77.3796,77.4836,77.3796,77.4465,25300.0
2009-09-09 13:10:00,104.26,104.31,104.23,104.3,7900.0,77.4539,77.4911,77.4316,77.4836,7900.0
2009-09-09 13:15:00,104.31,104.42,104.28,104.36,23900.0,77.4911,77.5728,77.4688,77.5282,23900.0
2009-09-09 13:20:00,104.38,104.4,104.36,104.36,30100.0,77.5431,77.5579,77.5282,77.5282,30100.0
2009-09-09 13:25:00,104.35,104.35,104.2,104.23,13600.0,77.5208,77.5208,77.4094,77.4316,13600.0
2009-09-09 13:30:00,104.23,104.25,104.22,104.25,2200.0,77.4316,77.4465,77.4242,77.4465,2200.0
2009-09-09 13:35:00,104.21,104.29,104.21,104.27,7100.0,77.4168,77.4762,77.4168,77.4614,7100.0
2009-09-09 13:40:00,104.27,104.28,104.23,104.24,18100.0,77.4614,77.4688,77.4316,77.4391,18100.0
2009-09-09 13:45:00,104.25,104.28,104.2,104.2,9800.0,77.4465,77.4688,77.4094,77.4094,9800.0
2009-09-09 13:50:00,104.19,104.2,104.15,104.16,8600.0,77.4019,77.4094,77.3722,77.3796,8600.0
2009-09-09 13:55:00,104.19,104.2,104.13,104.16,6200.0,77.4019,77.4094,77.3573,77.3796,6200.0
2009-09-09 14:00:00,104.17,104.26,104.13,104.13,10300.0,77.3871,77.4539,77.3573,77.3573,10300.0
2009-09-09 14:05:00,104.16,104.16,103.98,103.99,5500.0,77.3796,77.3796,77.2459,77.2533,5500.0
2009-09-09 14:10:00,103.97,103.98,103.78,103.8,32700.0,77.2385,77.2459,77.0973,77.1122,32700.0
2009-09-09 14:15:00,103.79,103.84,103.7,103.77,17200.0,77.1048,77.1419,77.0379,77.0899,17200.0
2009-09-09 14:20:00,103.77,103.77,103.63,103.72,27500.0,77.0899,77.0899,76.9859,77.0528,27500.0
2009-09-09 14:25:00,103.72,103.8,103.68,103.75,30000.0,77.0528,77.1122,77.023,77.075,30000.0
2009-09-09 14:30:00,103.75,103.88,103.71,103.82,13800.0,77.075,77.1716,77.0453,77.1271,13800.0
2009-09-09 14:35:00,103.82,103.84,103.77,103.77,21500.0,77.1271,77.1419,77.0899,77.0899,21500.0
2009-09-09 14:40:00,103.76,103.79,103.67,103.74,25300.0,77.0825,77.1048,77.0156,77.0676,25300.0
2009-09-09 14:45:00,103.75,103.78,103.65,103.66,88900.0,77.075,77.0973,77.0008,77.0082,88900.0
2009-09-09 14:50:00,103.66,103.67,103.52,103.62,39900.0,77.0082,77.0156,76.9042,76.9785,39900.0
2009-09-09 14:55:00,103.63,103.69,103.56,103.67,12500.0,76.9859,77.0305,76.9339,77.0156,12500.0
2009-09-09 15:00:00,103.68,103.75,103.63,103.69,50000.0,77.023,77.075,76.9859,77.0305,50000.0
2009-09-09 15:05:00,103.69,103.78,103.67,103.76,36000.0,77.0305,77.0973,77.0156,77.0825,36000.0
2009-09-09 15:10:00,103.74,103.97,103.74,103.92,55900.0,77.0676,77.2385,77.0676,77.2013,55900.0
2009-09-09 15:15:00,103.91,103.93,103.87,103.89,17800.0,77.1939,77.2088,77.1642,77.1791,17800.0
2009-09-09 15:20:00,103.88,103.92,103.84,103.91,39500.0,77.1716,77.2013,77.1419,77.1939,39500.0
2009-09-09 15:25:00,103.93,104.0,103.86,103.9,35600.0,77.2088,77.2608,77.1568,77.1865,35600.0
2009-09-09 15:30:00,103.91,103.98,103.77,103.81,28000.0,77.1939,77.2459,77.0899,77.1196,28000.0
2009-09-09 15:35:00,103.81,103.85,103.77,103.84,21900.0,77.1196,77.1493,77.0899,77.1419,21900.0
2009-09-09 15:40:00,103.89,104.0,103.88,103.97,61000.0,77.1791,77.2608,77.1716,77.2385,61000.0
2009-09-09 15:45:00,103.97,104.2,103.97,104.2,22900.0,77.2385,77.4094,77.2385,77.4094,22900.0
2009-09-09 15:50:00,104.2,104.25,104.08,104.08,50200.0,77.4094,77.4465,77.3202,77.3202,50200.0
2009-09-09 15:55:00,104.07,104.09,103.98,104.09,21000.0,77.3128,77.3276,77.2459,77.3276,21000.0
2009-09-10 09:30:00,104.1,104.13,103.88,104.11,64700.0,77.3351,77.3573,77.1716,77.3425,64700.0
2009-09-10 09:35:00,104.11,104.19,103.81,103.81,96900.0,77.3425,77.4019,77.1196,77.1196,96900.0
2009-09-10 09:40:00,103.81,103.98,103.74,103.78,32800.0,77.1196,77.2459,77.0676,77.0973,32800.0
2009-09-10 09:45:00,103.74,103.8,103.57,103.8,53300.0,77.0676,77.1122,76.9413,77.1122,53300.0
2009-09-10 09:50:00,103.8,103.88,103.69,103.87,26100.0,77.1122,77.1716,77.0305,77.1642,26100.0
2009-09-10 09:55:00,103.88,104.0,103.87,103.89,41500.0,77.1716,77.2608,77.1642,77.1791,41500.0
2009-09-10 10:00:00,103.9,104.12,103.9,104.02,22500.0,77.1865,77.3499,77.1865,77.2756,22500.0
2009-09-10 10:05:00,104.02,104.09,104.01,104.05,5000.0,77.2756,77.3276,77.2682,77.2979,5000.0
2009-09-10 10:10:00,104.05,104.16,104.02,104.07,37900.0,77.2979,77.3796,77.2756,77.3128,37900.0
2009-09-10 10:15:00,104.1,104.1,103.97,103.98,27400.0,77.3351,77.3351,77.2385,77.2459,27400.0
2009-09-10 10:20:00,103.94,103.96,103.84,103.89,83300.0,77.2162,77.2311,77.1419,77.1791,83300.0
2009-09-10 10:25:00,103.9,104.04,103.9,103.92,108200.0,77.1865,77.2905,77.1865,77.2013,108200.0
2009-09-10 10:30:00,103.92,104.01,103.91,103.93,98900.0,77.2013,77.2682,77.1939,77.2088,98900.0
2009-09-10 10:35:00,103.96,104.25,103.95,104.22,17200.0,77.2311,77.4465,77.2236,77.4242,17200.0
2009-09-10 10:40:00,104.24,104.25,104.19,104.21,10600.0,77.4391,77.4465,77.4019,77.4168,10600.0
2009-09-10 10:45:00,104.21,104.27,104.17,104.18,11000.0,77.4168,77.4614,77.3871,77.3945,11000.0
2009-09-10 10:50:00,104.2,104.43,104.2,104.38,18100.0,77.4094,77.5802,77.4094,77.5431,18100.0
2009-09-10 10:55:00,104.38,104.47,104.38,104.42,8800.0,77.5431,77.6099,77.5431,77.5728,8800.0
2009-09-10 11:00:00,104.45,104.45,104.36,104.42,4400.0,77.5951,77.5951,77.5282,77.5728,4400.0
2009-09-10 11:05:00,104.46,104.61,104.46,104.55,19400.0,77.6025,77.7139,77.6025,77.6694,19400.0
2009-09-10 11:10:00,104.54,104.55,104.43,104.45,6500.0,77.6619,77.6694,77.5802,77.5951,6500.0
2009-09-10 11:15:00,104.44,104.45,104.34,104.34,21000.0,77.5876,77.5951,77.5134,77.5134,21000.0
2009-09-10 11:20:00,104.38,104.38,104.28,104.31,10100.0,77.5431,77.5431,77.4688,77.4911,10100.0
2009-09-10 11:25:00,104.31,104.34,104.29,104.32,8000.0,77.4911,77.5134,77.4762,77.4985,8000.0
2009-09-10 11:30:00,104.28,104.34,104.27,104.33,5100.0,77.4688,77.5134,77.4614,77.5059,5100.0
2009-09-10 11:35:00,104.32,104.43,104.32,104.43,18500.0,77.4985,77.5802,77.4985,77.5802,18500.0
2009-09-10 11:40:00,104.46,104.47,104.34,104.39,78600.0,77.6025,77.6099,77.5134,77.5505,78600.0
2009-09-10 11:45:00,104.37,104.5,104.36,104.47,11400.0,77.5356,77.6322,77.5282,77.6099,11400.0
2009-09-10 11:50:00,104.47,104.47,104.34,104.37,117900.0,77.6099,77.6099,77.5134,77.5356,117900.0
2009-09-10 11:55:00,104.36,104.38,104.33,104.36,9000.0,77.5282,77.5431,77.5059,77.5282,9000.0
2009-09-10 12:00:00,104.38,104.4,104.35,104.35,3100.0,77.5431,77.5579,77.5208,77.5208,3100.0
2009-09-10 12:05:00,104.37,104.4,104.37,104.38,2500.0,77.5356,77.5579,77.5356,77.5431,2500.0
2009-09-10 12:10:00,104.4,104.41,104.35,104.35,17200.0,77.5579,77.5654,77.5208,77.5208,17200.0
2009-09-10 12:15:00,104.35,104.36,104.31,104.32,4900.0,77.5208,77.5282,77.4911,77.4985,4900.0
2009-09-10 12:20:00,104.31,104.37,104.28,104.37,7100.0,77.4911,77.5356,77.4688,77.5356,7100.0
2009-09-10 12:25:00,104.37,104.41,104.36,104.37,7900.0,77.5356,77.5654,77.5282,77.5356,7900.0
2009-09-10 12:30:00,104.36,104.44,104.36,104.44,4800.0,77.5282,77.5876,77.5282,77.5876,4800.0
2009-09-10 12:35:00,104.42,104.42,104.38,104.41,1400.0,77.5728,77.5728,77.5431,77.5654,1400.0
2009-09-10 12:40:00,104.43,104.46,104.42,104.42,10300.0,77.5802,77.6025,77.5728,77.5728,10300.0
2009-09-10 12:45:00,104.45,104.5,104.45,104.45,23300.0,77.5951,77.6322,77.5951,77.5951,23300.0
2009-09-10 12:50:00,104.47,104.51,104.46,104.5,3800.0,77.6099,77.6396,77.6025,77.6322,3800.0
2009-09-10 12:55:00,104.5,104.54,104.5,104.5,10000.0,77.6322,77.6619,77.6322,77.6322,10000.0
2009-09-10 13:00:00,104.5,104.58,104.44,104.58,8700.0,77.6322,77.6916,77.5876,77.6916,8700.0
2009-09-10 13:05:00,104.58,104.69,104.57,104.63,97600.0,77.6916,77.7734,77.6842,77.7288,97600.0
2009-09-10 13:10:00,104.63,104.65,104.54,104.62,26100.0,77.7288,77.7437,77.6619,77.7214,26100.0
2009-09-10 13:15:00,104.61,104.68,104.6,104.6,48100.0,77.7139,77.7659,77.7065,77.7065,48100.0
2009-09-10 13:20:00,104.59,104.62,104.53,104.55,46900.0,77.6991,77.7214,77.6545,77.6694,46900.0
2009-09-10 13:25:00,104.55,104.57,104.54,104.56,18900.0,77.6694,77.6842,77.6619,77.6768,18900.0
2009-09-10 13:30:00,104.56,104.61,104.53,104.58,13500.0,77.6768,77.7139,77.6545,77.6916,13500.0
2009-09-10 13:35:00,104.57,104.63,104.56,104.62,8500.0,77.6842,77.7288,77.6768,77.7214,8500.0
2009-09-10 13:40:00,104.64,104.72,104.59,104.64,78300.0,77.7362,77.7957,77.6991,77.7362,78300.0
2009-09-10 13:45:00,104.63,104.85,104.63,104.85,14300.0,77.7288,77.8922,77.7288,77.8922,14300.0
2009-09-10 13:50:00,104.84,105.0,104.84,104.96,30400.0,77.8848,78.0037,77.8848,77.9739,30400.0
2009-09-10 13:55:00,104.97,105.07,104.97,105.05,27400.0,77.9814,78.0557,77.9814,78.0408,27400.0
2009-09-10 14:00:00,105.07,105.15,105.03,105.03,33200.0,78.0557,78.1151,78.026,78.026,33200.0
2009-09-10 14:05:00,105.03,105.04,104.99,105.0,6000.0,78.026,78.0334,77.9962,78.0037,6000.0
2009-09-10 14:10:00,105.03,105.04,104.95,104.95,11100.0,78.026,78.0334,77.9665,77.9665,11100.0
2009-09-10 14:15:00,105.0,105.0,104.94,104.97,16300.0,78.0037,78.0037,77.9591,77.9814,16300.0
2009-09-10 14:20:00,104.97,105.01,104.97,105.01,8900.0,77.9814,78.0111,77.9814,78.0111,8900.0
2009-09-10 14:25:00,105.01,105.05,104.95,104.99,41300.0,78.0111,78.0408,77.9665,77.9962,41300.0
2009-09-10 14:30:00,105.0,105.03,104.97,104.97,8200.0,78.0037,78.026,77.9814,77.9814,8200.0
2009-09-10 14:35:00,104.97,105.03,104.97,105.02,14600.0,77.9814,78.026,77.9814,78.0185,14600.0
2009-09-10 14:40:00,105.01,105.09,105.01,105.06,19000.0,78.0111,78.0705,78.0111,78.0482,19000.0
2009-09-10 14:45:00,105.05,105.06,104.97,104.97,14800.0,78.0408,78.0482,77.9814,77.9814,14800.0
2009-09-10 14:50:00,104.98,105.02,104.95,104.99,15800.0,77.9888,78.0185,77.9665,77.9962,15800.0
2009-09-10 14:55:00,104.99,105.05,104.97,105.01,12300.0,77.9962,78.0408,77.9814,78.0111,12300.0
2009-09-10 15:00:00,105.01,105.01,104.87,104.87,5300.0,78.0111,78.0111,77.9071,77.9071,5300.0
2009-09-10 15:05:00,104.86,104.86,104.69,104.72,33900.0,77.8997,77.8997,77.7734,77.7957,33900.0
2009-09-10 15:10:00,104.7,104.75,104.64,104.75,19900.0,77.7808,77.8179,77.7362,77.8179,19900.0
2009-09-10 15:15:00,104.73,104.78,104.68,104.72,9300.0,77.8031,77.8402,77.7659,77.7957,9300.0
2009-09-10 15:20:00,104.73,104.8,104.73,104.78,84500.0,77.8031,77.8551,77.8031,77.8402,84500.0
2009-09-10 15:25:00,104.8,104.88,104.74,104.86,18600.0,77.8551,77.9145,77.8105,77.8997,18600.0
2009-09-10 15:30:00,104.89,105.02,104.87,105.02,12700.0,77.9219,78.0185,77.9071,78.0185,12700.0
2009-09-10 15:35:00,105.01,105.01,104.93,105.01,29400.0,78.0111,78.0111,77.9517,78.0111,29400.0
2009-09-10 15:40:00,105.0,105.08,104.98,105.05,80200.0,78.0037,78.0631,77.9888,78.0408,80200.0
2009-09-10 15:45:00,105.04,105.13,105.04,105.11,47800.0,78.0334,78.1002,78.0334,78.0854,47800.0
2009-09-10 15:50:00,105.09,105.19,105.09,105.12,32700.0,78.0705,78.1448,78.0705,78.0928,32700.0
2009-09-10 15:55:00,105.12,105.2,105.11,105.16,32100.0,78.0928,78.1522,78.0854,78.1225,32100.0
2009-09-11 09:30:00,105.31,105.37,105.2,105.23,51500.0,78.234,78.2785,78.1522,78.1745,51500.0
2009-09-11 09:35:00,105.22,105.58,105.22,105.54,48700.0,78.1671,78.4345,78.1671,78.4048,48700.0
2009-09-11 09:40:00,105.53,105.53,105.26,105.27,40200.0,78.3974,78.3974,78.1968,78.2042,40200.0
2009-09-11 09:45:00,105.31,105.47,105.28,105.47,19600.0,78.234,78.3528,78.2117,78.3528,19600.0
2009-09-11 09:50:00,105.44,105.58,105.34,105.58,45400.0,78.3305,78.4345,78.2562,78.4345,45400.0
2009-09-11 09:55:00,105.58,105.64,105.39,105.59,66400.0,78.4345,78.4791,78.2934,78.442,66400.0
2009-09-11 10:00:00,105.58,105.65,105.27,105.37,36000.0,78.4345,78.4865,78.2042,78.2785,36000.0
2009-09-11 10:05:00,105.34,105.4,105.12,105.29,29400.0,78.2562,78.3008,78.0928,78.2191,29400.0
2009-09-11 10:10:00,105.27,105.29,105.11,105.15,14200.0,78.2042,78.2191,78.0854,78.1151,14200.0
2009-09-11 10:15:00,105.18,105.28,105.16,105.27,4900.0,78.1374,78.2117,78.1225,78.2042,4900.0
2009-09-11 10:20:00,105.29,105.42,105.29,105.39,6200.0,78.2191,78.3157,78.2191,78.2934,6200.0
2009-09-11 10:25:00,105.39,105.39,105.26,105.31,31800.0,78.2934,78.2934,78.1968,78.234,31800.0
2009-09-11 10:30:00,105.34,105.45,105.33,105.4,26300.0,78.2562,78.338,78.2488,78.3008,26300.0
2009-09-11 10:35:00,105.42,105.55,105.41,105.46,14700.0,78.3157,78.4123,78.3083,78.3454,14700.0
2009-09-11 10:40:00,105.48,105.5,105.34,105.34,19100.0,78.3603,78.3751,78.2562,78.2562,19100.0
2009-09-11 10:45:00,105.36,105.45,105.36,105.39,10200.0,78.2711,78.338,78.2711,78.2934,10200.0
2009-09-11 10:50:00,105.41,105.42,105.31,105.37,10000.0,78.3083,78.3157,78.234,78.2785,10000.0
2009-09-11 10:55:00,105.4,105.45,105.38,105.39,6500.0,78.3008,78.338,78.286,78.2934,6500.0
2009-09-11 11:00:00,105.4,105.46,105.37,105.4,4400.0,78.3008,78.3454,78.2785,78.3008,4400.0
2009-09-11 11:05:00,105.46,105.52,105.46,105.5,11000.0,78.3454,78.39,78.3454,78.3751,11000.0
2009-09-11 11:10:00,105.5,105.54,105.49,105.5,11900.0,78.3751,78.4048,78.3677,78.3751,11900.0
2009-09-11 11:15:00,105.49,105.52,105.43,105.48,16400.0,78.3677,78.39,78.3231,78.3603,16400.0
2009-09-11 11:20:00,105.47,105.47,105.38,105.44,5300.0,78.3528,78.3528,78.286,78.3305,5300.0
2009-09-11 11:25:00,105.43,105.43,105.23,105.25,51800.0,78.3231,78.3231,78.1745,78.1894,51800.0
2009-09-11 11:30:00,105.23,105.33,105.2,105.26,97300.0,78.1745,78.2488,78.1522,78.1968,97300.0
2009-09-11 11:35:00,105.24,105.28,105.23,105.28,2900.0,78.182,78.2117,78.1745,78.2117,2900.0
2009-09-11 11:40:00,105.28,105.28,105.12,105.17,11800.0,78.2117,78.2117,78.0928,78.13,11800.0
2009-09-11 11:45:00,105.16,105.16,105.04,105.06,20500.0,78.1225,78.1225,78.0334,78.0482,20500.0
2009-09-11 11:50:00,105.07,105.11,105.04,105.06,8200.0,78.0557,78.0854,78.0334,78.0482,8200.0
2009-09-11 11:55:00,105.07,105.15,105.07,105.15,11500.0,78.0557,78.1151,78.0557,78.1151,11500.0
2009-09-11 12:00:00,105.18,105.21,105.14,105.21,13700.0,78.1374,78.1597,78.1077,78.1597,13700.0
2009-09-11 12:05:00,105.22,105.22,105.14,105.16,5400.0,78.1671,78.1671,78.1077,78.1225,5400.0
2009-09-11 12:10:00,105.19,105.2,105.15,105.19,7800.0,78.1448,78.1522,78.1151,78.1448,7800.0
2009-09-11 12:15:00,105.22,105.22,105.15,105.15,97000.0,78.1671,78.1671,78.1151,78.1151,97000.0
2009-09-11 12:20:00,105.15,105.15,104.95,104.96,23400.0,78.1151,78.1151,77.9665,77.9739,23400.0
2009-09-11 12:25:00,104.95,104.97,104.91,104.92,15500.0,77.9665,77.9814,77.9368,77.9442,15500.0
2009-09-11 12:30:00,104.94,104.96,104.84,104.85,17600.0,77.9591,77.9739,77.8848,77.8922,17600.0
2009-09-11 12:35:00,104.86,104.9,104.69,104.7,24700.0,77.8997,77.9294,77.7734,77.7808,24700.0
2009-09-11 12:40:00,104.7,104.79,104.64,104.77,19400.0,77.7808,77.8477,77.7362,77.8328,19400.0
2009-09-11 12:45:00,104.75,104.79,104.73,104.79,24100.0,77.8179,77.8477,77.8031,77.8477,24100.0
2009-09-11 12:50:00,104.81,104.89,104.81,104.88,40100.0,77.8625,77.9219,77.8625,77.9145,40100.0
2009-09-11 12:55:00,104.88,104.97,104.88,104.92,33000.0,77.9145,77.9814,77.9145,77.9442,33000.0
2009-09-11 13:00:00,104.93,104.95,104.88,104.95,11900.0,77.9517,77.9665,77.9145,77.9665,11900.0
2009-09-11 13:05:00,104.94,104.95,104.84,104.86,12900.0,77.9591,77.9665,77.8848,77.8997,12900.0
2009-09-11 13:10:00,104.92,104.94,104.87,104.87,4400.0,77.9442,77.9591,77.9071,77.9071,4400.0
2009-09-11 13:15:00,104.88,105.05,104.88,105.0,11000.0,77.9145,78.0408,77.9145,78.0037,11000.0
2009-09-11 13:20:00,105.0,105.03,104.96,105.0,13500.0,78.0037,78.026,77.9739,78.0037,13500.0
2009-09-11 13:25:00,105.0,105.0,104.95,104.97,11100.0,78.0037,78.0037,77.9665,77.9814,11100.0
2009-09-11 13:30:00,104.97,105.04,104.97,105.04,7200.0,77.9814,78.0334,77.9814,78.0334,7200.0
2009-09-11 13:35:00,105.05,105.07,104.98,104.98,10800.0,78.0408,78.0557,77.9888,77.9888,10800.0
2009-09-11 13:40:00,104.96,104.99,104.88,104.93,4500.0,77.9739,77.9962,77.9145,77.9517,4500.0
2009-09-11 13:45:00,104.93,104.97,104.87,104.88,12200.0,77.9517,77.9814,77.9071,77.9145,12200.0
2009-09-11 13:50:00,104.89,104.99,104.89,104.96,9600.0,77.9219,77.9962,77.9219,77.9739,9600.0
2009-09-11 13:55:00,104.98,104.98,104.79,104.79,9500.0,77.9888,77.9888,77.8477,77.8477,9500.0
2009-09-11 14:00:00,104.82,105.0,104.79,105.0,16400.0,77.8699,78.0037,77.8477,78.0037,16400.0
2009-09-11 14:05:00,105.0,105.0,104.89,104.96,7000.0,78.0037,78.0037,77.9219,77.9739,7000.0
2009-09-11 14:10:00,104.94,104.95,104.89,104.92,5500.0,77.9591,77.9665,77.9219,77.9442,5500.0
2009-09-11 14:15:00,104.97,105.0,104.97,105.0,9200.0,77.9814,78.0037,77.9814,78.0037,9200.0
2009-09-11 14:20:00,104.98,105.08,104.98,105.05,19300.0,77.9888,78.0631,77.9888,78.0408,19300.0
2009-09-11 14:25:00,105.03,105.06,105.01,105.06,8100.0,78.026,78.0482,78.0111,78.0482,8100.0
2009-09-11 14:30:00,105.07,105.18,105.07,105.16,17000.0,78.0557,78.1374,78.0557,78.1225,17000.0
2009-09-11 14:35:00,105.15,105.18,105.09,105.09,5600.0,78.1151,78.1374,78.0705,78.0705,5600.0
2009-09-11 14:40:00,105.08,105.1,105.06,105.1,5400.0,78.0631,78.078,78.0482,78.078,5400.0
2009-09-11 14:45:00,105.12,105.13,105.04,105.08,4400.0,78.0928,78.1002,78.0334,78.0631,4400.0
2009-09-11 14:50:00,105.09,105.12,105.09,105.12,6700.0,78.0705,78.0928,78.0705,78.0928,6700.0
2009-09-11 14:55:00,105.11,105.15,105.0,105.04,15700.0,78.0854,78.1151,78.0037,78.0334,15700.0
2009-09-11 15:00:00,105.02,105.04,105.01,105.02,10600.0,78.0185,78.0334,78.0111,78.0185,10600.0
2009-09-11 15:05:00,105.03,105.05,105.02,105.02,10400.0,78.026,78.0408,78.0185,78.0185,10400.0
2009-09-11 15:10:00,105.02,105.05,105.0,105.05,8700.0,78.0185,78.0408,78.0037,78.0408,8700.0
2009-09-11 15:15:00,105.06,105.08,105.02,105.07,9200.0,78.0482,78.0631,78.0185,78.0557,9200.0
2009-09-11 15:20:00,105.07,105.25,105.06,105.23,20800.0,78.0557,78.1894,78.0482,78.1745,20800.0
2009-09-11 15:25:00,105.22,105.25,105.18,105.25,13800.0,78.1671,78.1894,78.1374,78.1894,13800.0
2009-09-11 15:30:00,105.26,105.27,105.18,105.19,8500.0,78.1968,78.2042,78.1374,78.1448,8500.0
2009-09-11 15:35:00,105.17,105.21,105.11,105.16,13600.0,78.13,78.1597,78.0854,78.1225,13600.0
2009-09-11 15:40:00,105.18,105.33,105.16,105.3,19700.0,78.1374,78.2488,78.1225,78.2265,19700.0
2009-09-11 15:45:00,105.31,105.31,105.2,105.25,12600.0,78.234,78.234,78.1522,78.1894,12600.0
2009-09-11 15:50:00,105.25,105.29,105.19,105.22,11600.0,78.1894,78.2191,78.1448,78.1671,11600.0
2009-09-11 15:55:00,105.2,105.2,105.06,105.11,19000.0,78.1522,78.1522,78.0482,78.0854,19000.0
2009-09-14 09:30:00,104.21,104.53,104.21,104.5,58300.0,77.4168,77.6545,77.4168,77.6322,58300.0
2009-09-14 09:35:00,104.51,104.54,104.26,104.31,45300.0,77.6396,77.6619,77.4539,77.4911,45300.0
2009-09-14 09:40:00,104.31,104.67,104.31,104.66,44500.0,77.4911,77.7585,77.4911,77.7511,44500.0
2009-09-14 09:45:00,104.68,104.77,104.48,104.49,62700.0,77.7659,77.8328,77.6174,77.6248,62700.0
2009-09-14 09:50:00,104.43,104.59,104.41,104.45,19700.0,77.5802,77.6991,77.5654,77.5951,19700.0
2009-09-14 09:55:00,104.47,104.68,104.45,104.67,6600.0,77.6099,77.7659,77.5951,77.7585,6600.0
2009-09-14 10:00:00,104.71,104.76,104.59,104.59,8600.0,77.7882,77.8254,77.6991,77.6991,8600.0
2009-09-14 10:05:00,104.57,104.72,104.56,104.72,15000.0,77.6842,77.7957,77.6768,77.7957,15000.0
2009-09-14 10:10:00,104.71,104.71,104.48,104.53,31100.0,77.7882,77.7882,77.6174,77.6545,31100.0
2009-09-14 10:15:00,104.54,104.75,104.53,104.68,21200.0,77.6619,77.8179,77.6545,77.7659,21200.0
2009-09-14 10:20:00,104.69,104.89,104.65,104.81,28000.0,77.7734,77.9219,77.7437,77.8625,28000.0
2009-09-14 10:25:00,104.83,104.89,104.8,104.81,15300.0,77.8774,77.9219,77.8551,77.8625,15300.0
2009-09-14 10:30:00,104.79,104.89,104.79,104.89,4600.0,77.8477,77.9219,77.8477,77.9219,4600.0
2009-09-14 10:35:00,104.87,104.89,104.77,104.83,3800.0,77.9071,77.9219,77.8328,77.8774,3800.0
2009-09-14 10:40:00,104.83,105.0,104.81,104.99,19900.0,77.8774,78.0037,77.8625,77.9962,19900.0
2009-09-14 10:45:00,104.99,105.14,104.94,105.07,51200.0,77.9962,78.1077,77.9591,78.0557,51200.0
2009-09-14 10:50:00,105.05,105.13,105.03,105.06,86700.0,78.0408,78.1002,78.026,78.0482,86700.0
2009-09-14 10:55:00,105.04,105.1,105.0,105.03,50200.0,78.0334,78.078,78.0037,78.026,50200.0
2009-09-14 11:00:00,105.02,105.06,104.96,105.04,53300.0,78.0185,78.0482,77.9739,78.0334,53300.0
2009-09-14 11:05:00,105.05,105.05,104.94,105.04,34100.0,78.0408,78.0408,77.9591,78.0334,34100.0
2009-09-14 11:10:00,105.04,105.06,105.0,105.04,5600.0,78.0334,78.0482,78.0037,78.0334,5600.0
2009-09-14 11:15:00,105.07,105.17,105.07,105.13,4200.0,78.0557,78.13,78.0557,78.1002,4200.0
2009-09-14 11:20:00,105.12,105.24,105.11,105.12,8100.0,78.0928,78.182,78.0854,78.0928,8100.0
2009-09-14 11:25:00,105.11,105.11,105.08,105.09,5300.0,78.0854,78.0854,78.0631,78.0705,5300.0
2009-09-14 11:30:00,105.12,105.15,105.11,105.11,3600.0,78.0928,78.1151,78.0854,78.0854,3600.0
2009-09-14 11:35:00,105.09,105.13,105.06,105.06,6200.0,78.0705,78.1002,78.0482,78.0482,6200.0
2009-09-14 11:40:00,105.01,105.02,104.93,104.94,8500.0,78.0111,78.0185,77.9517,77.9591,8500.0
2009-09-14 11:45:00,104.95,105.0,104.91,104.91,2900.0,77.9665,78.0037,77.9368,77.9368,2900.0
2009-09-14 11:50:00,104.92,104.96,104.89,104.96,1700.0,77.9442,77.9739,77.9219,77.9739,1700.0
2009-09-14 11:55:00,104.97,104.99,104.89,104.91,3700.0,77.9814,77.9962,77.9219,77.9368,3700.0
2009-09-14 12:00:00,104.93,104.99,104.91,104.96,12300.0,77.9517,77.9962,77.9368,77.9739,12300.0
2009-09-14 12:05:00,104.99,105.0,104.94,104.94,4700.0,77.9962,78.0037,77.9591,77.9591,4700.0
2009-09-14 12:10:00,104.94,104.97,104.94,104.97,1200.0,77.9591,77.9814,77.9591,77.9814,1200.0
2009-09-14 12:15:00,104.96,104.99,104.95,104.96,15400.0,77.9739,77.9962,77.9665,77.9739,15400.0
2009-09-14 12:20:00,104.96,105.02,104.96,105.01,800.0,77.9739,78.0185,77.9739,78.0111,800.0
2009-09-14 12:25:00,105.04,105.08,105.02,105.04,13200.0,78.0334,78.0631,78.0185,78.0334,13200.0
2009-09-14 12:30:00,105.03,105.03,104.96,105.03,12000.0,78.026,78.026,77.9739,78.026,12000.0
2009-09-14 12:35:00,105.05,105.08,105.02,105.06,28500.0,78.0408,78.0631,78.0185,78.0482,28500.0
2009-09-14 12:40:00,105.06,105.08,105.05,105.08,4200.0,78.0482,78.0631,78.0408,78.0631,4200.0
2009-09-14 12:45:00,105.07,105.07,105.02,105.05,3200.0,78.0557,78.0557,78.0185,78.0408,3200.0
2009-09-14 12:50:00,105.05,105.05,104.98,105.05,6500.0,78.0408,78.0408,77.9888,78.0408,6500.0
2009-09-14 12:55:00,105.04,105.05,104.99,105.04,4000.0,78.0334,78.0408,77.9962,78.0334,4000.0
2009-09-14 13:00:00,105.04,105.06,104.94,104.97,50900.0,78.0334,78.0482,77.9591,77.9814,50900.0
2009-09-14 13:05:00,104.99,105.0,104.94,104.97,23800.0,77.9962,78.0037,77.9591,77.9814,23800.0
2009-09-14 13:10:00,104.97,105.0,104.96,104.98,10200.0,77.9814,78.0037,77.9739,77.9888,10200.0
2009-09-14 13:15:00,104.96,104.96,104.9,104.91,12000.0,77.9739,77.9739,77.9294,77.9368,12000.0
2009-09-14 13:20:00,104.93,104.96,104.92,104.94,7600.0,77.9517,77.9739,77.9442,77.9591,7600.0
2009-09-14 13:25:00,104.94,105.02,104.94,105.0,30700.0,77.9591,78.0185,77.9591,78.0037,30700.0
2009-09-14 13:30:00,105.01,105.09,104.99,105.08,9100.0,78.0111,78.0705,77.9962,78.0631,9100.0
2009-09-14 13:35:00,105.07,105.21,105.07,105.17,19600.0,78.0557,78.1597,78.0557,78.13,19600.0
2009-09-14 13:40:00,105.21,105.22,105.15,105.16,9200.0,78.1597,78.1671,78.1151,78.1225,9200.0
2009-09-14 13:45:00,105.16,105.22,105.14,105.18,7400.0,78.1225,78.1671,78.1077,78.1374,7400.0
2009-09-14 13:50:00,105.17,105.23,105.14,105.18,41000.0,78.13,78.1745,78.1077,78.1374,41000.0
2009-09-14 13:55:00,105.19,105.22,105.13,105.19,63100.0,78.1448,78.1671,78.1002,78.1448,63100.0
2009-09-14 14:00:00,105.18,105.18,105.11,105.14,8700.0,78.1374,78.1374,78.0854,78.1077,8700.0
2009-09-14 14:05:00,105.17,105.21,105.14,105.14,11600.0,78.13,78.1597,78.1077,78.1077,11600.0
2009-09-14 14:10:00,105.16,105.18,105.11,105.17,11400.0,78.1225,78.1374,78.0854,78.13,11400.0
2009-09-14 14:15:00,105.17,105.18,105.15,105.16,3300.0,78.13,78.1374,78.1151,78.1225,3300.0
2009-09-14 14:20:00,105.17,105.18,105.15,105.17,8400.0,78.13,78.1374,78.1151,78.13,8400.0
2009-09-14 14:25:00,105.16,105.49,105.16,105.48,79200.0,78.1225,78.3677,78.1225,78.3603,79200.0
2009-09-14 14:30:00,105.52,105.59,105.48,105.5,33200.0,78.39,78.442,78.3603,78.3751,33200.0
2009-09-14 14:35:00,105.48,105.5,105.47,105.47,8600.0,78.3603,78.3751,78.3528,78.3528,8600.0
2009-09-14 14:40:00,105.48,105.53,105.48,105.5,10400.0,78.3603,78.3974,78.3603,78.3751,10400.0
2009-09-14 14:45:00,105.5,105.56,105.48,105.51,45200.0,78.3751,78.4197,78.3603,78.3825,45200.0
2009-09-14 14:50:00,105.51,105.55,105.44,105.5,48700.0,78.3825,78.4123,78.3305,78.3751,48700.0
2009-09-14 14:55:00,105.45,105.58,105.42,105.52,56200.0,78.338,78.4345,78.3157,78.39,56200.0
2009-09-14 15:00:00,105.5,105.56,105.49,105.49,107800.0,78.3751,78.4197,78.3677,78.3677,107800.0
2009-09-14 15:05:00,105.49,105.54,105.43,105.53,62400.0,78.3677,78.4048,78.3231,78.3974,62400.0
2009-09-14 15:10:00,105.51,105.52,105.46,105.52,20100.0,78.3825,78.39,78.3454,78.39,20100.0
2009-09-14 15:15:00,105.5,105.57,105.5,105.54,25900.0,78.3751,78.4271,78.3751,78.4048,25900.0
2009-09-14 15:20:00,105.54,105.55,105.47,105.49,17800.0,78.4048,78.4123,78.3528,78.3677,17800.0
2009-09-14 15:25:00,105.48,105.5,105.44,105.44,17700.0,78.3603,78.3751,78.3305,78.3305,17700.0
2009-09-14 15:30:00,105.46,105.56,105.43,105.52,58600.0,78.3454,78.4197,78.3231,78.39,58600.0
2009-09-14 15:35:00,105.54,105.6,105.54,105.58,17000.0,78.4048,78.4494,78.4048,78.4345,17000.0
2009-09-14 15:40:00,105.58,105.72,105.57,105.66,59500.0,78.4345,78.5385,78.4271,78.494,59500.0
2009-09-14 15:45:00,105.65,105.72,105.63,105.72,28800.0,78.4865,78.5385,78.4717,78.5385,28800.0
2009-09-14 15:50:00,105.72,105.77,105.65,105.75,75000.0,78.5385,78.5757,78.4865,78.5608,75000.0
2009-09-14 15:55:00,105.73,105.81,105.7,105.71,71500.0,78.546,78.6054,78.5237,78.5311,71500.0
2009-09-15 09:30:00,105.79,105.83,105.57,105.8,62100.0,78.5905,78.6203,78.4271,78.598,62100.0
2009-09-15 09:35:00,105.79,105.96,105.77,105.95,57200.0,78.5905,78.7168,78.5757,78.7094,57200.0
2009-09-15 09:40:00,105.94,106.0,105.89,105.92,27600.0,78.702,78.7466,78.6648,78.6871,27600.0
2009-09-15 09:45:00,105.93,106.01,105.8,105.83,83200.0,78.6946,78.754,78.598,78.6203,83200.0
2009-09-15 09:50:00,105.83,105.83,105.6,105.64,50800.0,78.6203,78.6203,78.4494,78.4791,50800.0
2009-09-15 09:55:00,105.54,105.64,105.47,105.64,84200.0,78.4048,78.4791,78.3528,78.4791,84200.0
2009-09-15 10:00:00,105.6,105.66,105.24,105.33,108800.0,78.4494,78.494,78.182,78.2488,108800.0
2009-09-15 10:05:00,105.31,105.52,105.31,105.51,51800.0,78.234,78.39,78.234,78.3825,51800.0
2009-09-15 10:10:00,105.53,105.54,105.25,105.28,46400.0,78.3974,78.4048,78.1894,78.2117,46400.0
2009-09-15 10:15:00,105.26,105.3,105.12,105.26,103400.0,78.1968,78.2265,78.0928,78.1968,103400.0
2009-09-15 10:20:00,105.27,105.41,105.22,105.32,148500.0,78.2042,78.3083,78.1671,78.2414,148500.0
2009-09-15 10:25:00,105.33,105.6,105.3,105.6,179700.0,78.2488,78.4494,78.2265,78.4494,179700.0
2009-09-15 10:30:00,105.6,105.71,105.58,105.59,55200.0,78.4494,78.5311,78.4345,78.442,55200.0
2009-09-15 10:35:00,105.61,105.65,105.58,105.61,99900.0,78.4568,78.4865,78.4345,78.4568,99900.0
2009-09-15 10:40:00,105.59,105.73,105.56,105.69,26600.0,78.442,78.546,78.4197,78.5163,26600.0
2009-09-15 10:45:00,105.68,105.75,105.68,105.74,20700.0,78.5088,78.5608,78.5088,78.5534,20700.0
2009-09-15 10:50:00,105.73,105.76,105.62,105.62,21800.0,78.546,78.5683,78.4643,78.4643,21800.0
2009-09-15 10:55:00,105.64,105.82,105.62,105.8,27800.0,78.4791,78.6128,78.4643,78.598,27800.0
2009-09-15 11:00:00,105.81,105.81,105.6,105.61,66500.0,78.6054,78.6054,78.4494,78.4568,66500.0
2009-09-15 11:05:00,105.58,105.65,105.55,105.61,31000.0,78.4345,78.4865,78.4123,78.4568,31000.0
2009-09-15 11:10:00,105.63,105.66,105.6,105.6,17500.0,78.4717,78.494,78.4494,78.4494,17500.0
2009-09-15 11:15:00,105.54,105.55,105.45,105.5,13600.0,78.4048,78.4123,78.338,78.3751,13600.0
2009-09-15 11:20:00,105.53,105.58,105.51,105.53,29100.0,78.3974,78.4345,78.3825,78.3974,29100.0
2009-09-15 11:25:00,105.53,105.55,105.46,105.48,35400.0,78.3974,78.4123,78.3454,78.3603,35400.0
2009-09-15 11:30:00,105.46,105.52,105.46,105.51,28900.0,78.3454,78.39,78.3454,78.3825,28900.0
2009-09-15 11:35:00,105.52,105.65,105.51,105.61,22500.0,78.39,78.4865,78.3825,78.4568,22500.0
2009-09-15 11:40:00,105.64,105.65,105.6,105.63,14100.0,78.4791,78.4865,78.4494,78.4717,14100.0
2009-09-15 11:45:00,105.65,105.8,105.64,105.79,19900.0,78.4865,78.598,78.4791,78.5905,19900.0
2009-09-15 11:50:00,105.78,105.8,105.72,105.72,16800.0,78.5831,78.598,78.5385,78.5385,16800.0
2009-09-15 11:55:00,105.74,105.87,105.71,105.8,41000.0,78.5534,78.65,78.5311,78.598,41000.0
2009-09-15 12:00:00,105.78,105.81,105.71,105.78,25600.0,78.5831,78.6054,78.5311,78.5831,25600.0
2009-09-15 12:05:00,105.78,105.85,105.7,105.81,23300.0,78.5831,78.6351,78.5237,78.6054,23300.0
2009-09-15 12:10:00,105.79,105.85,105.79,105.83,3500.0,78.5905,78.6351,78.5905,78.6203,3500.0
2009-09-15 12:15:00,105.83,105.88,105.79,105.83,32300.0,78.6203,78.6574,78.5905,78.6203,32300.0
2009-09-15 12:20:00,105.83,105.83,105.79,105.83,10100.0,78.6203,78.6203,78.5905,78.6203,10100.0
2009-09-15 12:25:00,105.81,105.82,105.78,105.8,4200.0,78.6054,78.6128,78.5831,78.598,4200.0
2009-09-15 12:30:00,105.78,105.79,105.72,105.78,16100.0,78.5831,78.5905,78.5385,78.5831,16100.0
2009-09-15 12:35:00,105.75,105.79,105.71,105.74,9000.0,78.5608,78.5905,78.5311,78.5534,9000.0
2009-09-15 12:40:00,105.74,105.79,105.71,105.79,212700.0,78.5534,78.5905,78.5311,78.5905,212700.0
2009-09-15 12:45:00,105.8,105.84,105.78,105.84,17200.0,78.598,78.6277,78.5831,78.6277,17200.0
2009-09-15 12:50:00,105.85,105.94,105.85,105.92,12500.0,78.6351,78.702,78.6351,78.6871,12500.0
2009-09-15 12:55:00,105.92,105.99,105.85,105.97,20900.0,78.6871,78.7391,78.6351,78.7243,20900.0
2009-09-15 13:00:00,105.98,106.02,105.91,105.94,38700.0,78.7317,78.7614,78.6797,78.702,38700.0
2009-09-15 13:05:00,105.94,105.98,105.92,105.98,15700.0,78.702,78.7317,78.6871,78.7317,15700.0
2009-09-15 13:10:00,105.99,106.07,105.99,106.05,9700.0,78.7391,78.7986,78.7391,78.7837,9700.0
2009-09-15 13:15:00,106.04,106.1,106.03,106.05,9700.0,78.7763,78.8208,78.7688,78.7837,9700.0
2009-09-15 13:20:00,106.06,106.18,106.06,106.18,31500.0,78.7911,78.8803,78.7911,78.8803,31500.0
2009-09-15 13:25:00,106.17,106.21,106.07,106.14,87200.0,78.8728,78.9026,78.7986,78.8506,87200.0
2009-09-15 13:30:00,106.15,106.15,106.07,106.08,10100.0,78.858,78.858,78.7986,78.806,10100.0
2009-09-15 13:35:00,106.08,106.11,106.05,106.09,13700.0,78.806,78.8283,78.7837,78.8134,13700.0
2009-09-15 13:40:00,106.09,106.12,106.05,106.12,6900.0,78.8134,78.8357,78.7837,78.8357,6900.0
2009-09-15 13:45:00,106.12,106.17,106.1,106.16,8600.0,78.8357,78.8728,78.8208,78.8654,8600.0
2009-09-15 13:50:00,106.17,106.19,106.13,106.18,22400.0,78.8728,78.8877,78.8431,78.8803,22400.0
2009-09-15 13:55:00,106.16,106.26,106.16,106.23,25000.0,78.8654,78.9397,78.8654,78.9174,25000.0
2009-09-15 14:00:00,106.22,106.25,106.12,106.12,7600.0,78.91,78.9323,78.8357,78.8357,7600.0
2009-09-15 14:05:00,106.12,106.14,106.06,106.13,49700.0,78.8357,78.8506,78.7911,78.8431,49700.0
2009-09-15 14:10:00,106.1,106.14,106.07,106.11,9700.0,78.8208,78.8506,78.7986,78.8283,9700.0
2009-09-15 14:15:00,106.13,106.15,106.07,106.15,25700.0,78.8431,78.858,78.7986,78.858,25700.0
2009-09-15 14:20:00,106.16,106.2,106.14,106.16,32300.0,78.8654,78.8951,78.8506,78.8654,32300.0
2009-09-15 14:25:00,106.15,106.23,106.14,106.2,26800.0,78.858,78.9174,78.8506,78.8951,26800.0
2009-09-15 14:30:00,106.21,106.21,106.1,106.11,18900.0,78.9026,78.9026,78.8208,78.8283,18900.0
2009-09-15 14:35:00,106.1,106.12,105.92,105.98,32600.0,78.8208,78.8357,78.6871,78.7317,32600.0
2009-09-15 14:40:00,105.98,106.01,105.95,105.96,12100.0,78.7317,78.754,78.7094,78.7168,12100.0
2009-09-15 14:45:00,105.98,105.98,105.91,105.97,14100.0,78.7317,78.7317,78.6797,78.7243,14100.0
2009-09-15 14:50:00,105.96,106.01,105.96,106.0,11700.0,78.7168,78.754,78.7168,78.7466,11700.0
2009-09-15 14:55:00,106.02,106.13,106.01,106.09,15600.0,78.7614,78.8431,78.754,78.8134,15600.0
2009-09-15 15:00:00,106.1,106.1,106.01,106.06,18800.0,78.8208,78.8208,78.754,78.7911,18800.0
2009-09-15 15:05:00,106.05,106.1,106.01,106.08,11500.0,78.7837,78.8208,78.754,78.806,11500.0
2009-09-15 15:10:00,106.1,106.2,106.1,106.2,194200.0,78.8208,78.8951,78.8208,78.8951,194200.0
2009-09-15 15:15:00,106.19,106.2,106.15,106.2,30800.0,78.8877,78.8951,78.858,78.8951,30800.0
2009-09-15 15:20:00,106.22,106.46,106.21,106.43,97800.0,78.91,79.0883,78.9026,79.066,97800.0
2009-09-15 15:25:00,106.42,106.42,106.34,106.38,38700.0,79.0586,79.0586,78.9991,79.0289,38700.0
2009-09-15 15:30:00,106.37,106.38,106.22,106.24,56700.0,79.0214,79.0289,78.91,78.9249,56700.0
2009-09-15 15:35:00,106.24,106.27,106.21,106.22,29600.0,78.9249,78.9471,78.9026,78.91,29600.0
2009-09-15 15:40:00,106.22,106.22,106.01,106.06,53700.0,78.91,78.91,78.754,78.7911,53700.0
2009-09-15 15:45:00,106.05,106.13,106.04,106.1,55300.0,78.7837,78.8431,78.7763,78.8208,55300.0
2009-09-15 15:50:00,106.08,106.16,106.08,106.15,16200.0,78.806,78.8654,78.806,78.858,16200.0
2009-09-15 15:55:00,106.15,106.23,106.05,106.06,47100.0,78.858,78.9174,78.7837,78.7911,47100.0
2009-09-16 09:30:00,106.46,106.6,106.39,106.57,84400.0,79.0883,79.1923,79.0363,79.17,84400.0
2009-09-16 09:35:00,106.58,106.59,106.29,106.44,39300.0,79.1774,79.1849,78.962,79.0734,39300.0
2009-09-16 09:40:00,106.44,106.44,106.23,106.29,252300.0,79.0734,79.0734,78.9174,78.962,252300.0
2009-09-16 09:45:00,106.3,106.3,106.14,106.23,118400.0,78.9694,78.9694,78.8506,78.9174,118400.0
2009-09-16 09:50:00,106.23,106.26,106.1,106.13,39200.0,78.9174,78.9397,78.8208,78.8431,39200.0
2009-09-16 09:55:00,106.13,106.32,106.13,106.29,57700.0,78.8431,78.9843,78.8431,78.962,57700.0
2009-09-16 10:00:00,106.32,106.47,106.32,106.47,30400.0,78.9843,79.0957,78.9843,79.0957,30400.0
2009-09-16 10:05:00,106.43,106.55,106.4,106.54,46700.0,79.066,79.1551,79.0437,79.1477,46700.0
2009-09-16 10:10:00,106.53,106.53,106.41,106.47,27900.0,79.1403,79.1403,79.0511,79.0957,27900.0
2009-09-16 10:15:00,106.5,106.6,106.49,106.54,11700.0,79.118,79.1923,79.1106,79.1477,11700.0
2009-09-16 10:20:00,106.54,106.57,106.34,106.38,47300.0,79.1477,79.17,78.9991,79.0289,47300.0
2009-09-16 10:25:00,106.37,106.43,106.31,106.42,11800.0,79.0214,79.066,78.9769,79.0586,11800.0
2009-09-16 10:30:00,106.42,106.56,106.42,106.48,161700.0,79.0586,79.1626,79.0586,79.1031,161700.0
2009-09-16 10:35:00,106.49,106.49,106.43,106.47,31900.0,79.1106,79.1106,79.066,79.0957,31900.0
2009-09-16 10:40:00,106.49,106.68,106.49,106.65,24400.0,79.1106,79.2517,79.1106,79.2294,24400.0
2009-09-16 10:45:00,106.64,106.7,106.63,106.68,13900.0,79.222,79.2666,79.2146,79.2517,13900.0
2009-09-16 10:50:00,106.68,106.82,106.68,106.81,9000.0,79.2517,79.3557,79.2517,79.3483,9000.0
2009-09-16 10:55:00,106.8,106.82,106.74,106.74,10800.0,79.3409,79.3557,79.2963,79.2963,10800.0
2009-09-16 11:00:00,106.77,106.8,106.74,106.76,12100.0,79.3186,79.3409,79.2963,79.3112,12100.0
2009-09-16 11:05:00,106.78,106.79,106.64,106.67,43800.0,79.326,79.3334,79.222,79.2443,43800.0
2009-09-16 11:10:00,106.69,106.81,106.69,106.79,37100.0,79.2592,79.3483,79.2592,79.3334,37100.0
2009-09-16 11:15:00,106.81,106.82,106.76,106.78,13700.0,79.3483,79.3557,79.3112,79.326,13700.0
2009-09-16 11:20:00,106.8,106.8,106.69,106.69,12400.0,79.3409,79.3409,79.2592,79.2592,12400.0
2009-09-16 11:25:00,106.68,106.72,106.66,106.69,37700.0,79.2517,79.2814,79.2369,79.2592,37700.0
2009-09-16 11:30:00,106.67,106.78,106.66,106.78,112100.0,79.2443,79.326,79.2369,79.326,112100.0
2009-09-16 11:35:00,106.79,106.87,106.79,106.86,8500.0,79.3334,79.3929,79.3334,79.3854,8500.0
2009-09-16 11:40:00,106.87,107.02,106.85,107.0,39000.0,79.3929,79.5043,79.378,79.4894,39000.0
2009-09-16 11:45:00,107.0,107.1,106.96,106.98,57500.0,79.4894,79.5637,79.4597,79.4746,57500.0
2009-09-16 11:50:00,106.96,107.05,106.95,107.01,16600.0,79.4597,79.5266,79.4523,79.4969,16600.0
2009-09-16 11:55:00,107.03,107.14,107.03,107.14,6900.0,79.5117,79.5935,79.5117,79.5935,6900.0
2009-09-16 12:00:00,107.13,107.25,107.12,107.23,27500.0,79.586,79.6752,79.5786,79.6603,27500.0
2009-09-16 12:05:00,107.21,107.34,107.21,107.27,40900.0,79.6455,79.742,79.6455,79.69,40900.0
2009-09-16 12:10:00,107.28,107.29,107.21,107.29,26600.0,79.6975,79.7049,79.6455,79.7049,26600.0
2009-09-16 12:15:00,107.28,107.28,107.21,107.27,10500.0,79.6975,79.6975,79.6455,79.69,10500.0
2009-09-16 12:20:00,107.29,107.31,107.26,107.26,5000.0,79.7049,79.7197,79.6826,79.6826,5000.0
2009-09-16 12:25:00,107.27,107.34,107.19,107.21,8900.0,79.69,79.742,79.6306,79.6455,8900.0
2009-09-16 12:30:00,107.21,107.24,107.11,107.17,32900.0,79.6455,79.6677,79.5712,79.6157,32900.0
2009-09-16 12:35:00,107.17,107.22,107.17,107.19,25600.0,79.6157,79.6529,79.6157,79.6306,25600.0
2009-09-16 12:40:00,107.21,107.26,107.21,107.25,18700.0,79.6455,79.6826,79.6455,79.6752,18700.0
2009-09-16 12:45:00,107.25,107.33,107.24,107.33,22400.0,79.6752,79.7346,79.6677,79.7346,22400.0
2009-09-16 12:50:00,107.33,107.33,107.21,107.21,11700.0,79.7346,79.7346,79.6455,79.6455,11700.0
2009-09-16 12:55:00,107.21,107.21,107.11,107.15,13500.0,79.6455,79.6455,79.5712,79.6009,13500.0
2009-09-16 13:00:00,107.16,107.3,107.16,107.3,15400.0,79.6083,79.7123,79.6083,79.7123,15400.0
2009-09-16 13:05:00,107.3,107.3,107.24,107.28,2600.0,79.7123,79.7123,79.6677,79.6975,2600.0
2009-09-16 13:10:00,107.26,107.3,107.23,107.3,10900.0,79.6826,79.7123,79.6603,79.7123,10900.0
2009-09-16 13:15:00,107.31,107.47,107.31,107.47,19600.0,79.7197,79.8386,79.7197,79.8386,19600.0
2009-09-16 13:20:00,107.48,107.57,107.48,107.53,17300.0,79.846,79.9129,79.846,79.8832,17300.0
2009-09-16 13:25:00,107.52,107.6,107.52,107.57,16600.0,79.8758,79.9352,79.8758,79.9129,16600.0
2009-09-16 13:30:00,107.57,107.62,107.51,107.53,13900.0,79.9129,79.95,79.8683,79.8832,13900.0
2009-09-16 13:35:00,107.49,107.49,107.42,107.44,20300.0,79.8535,79.8535,79.8015,79.8163,20300.0
2009-09-16 13:40:00,107.43,107.55,107.42,107.54,13300.0,79.8089,79.898,79.8015,79.8906,13300.0
2009-09-16 13:45:00,107.55,107.55,107.44,107.45,13600.0,79.898,79.898,79.8163,79.8238,13600.0
2009-09-16 13:50:00,107.44,107.46,107.42,107.44,5400.0,79.8163,79.8312,79.8015,79.8163,5400.0
2009-09-16 13:55:00,107.45,107.49,107.44,107.46,18800.0,79.8238,79.8535,79.8163,79.8312,18800.0
2009-09-16 14:00:00,107.51,107.6,107.5,107.59,31800.0,79.8683,79.9352,79.8609,79.9278,31800.0
2009-09-16 14:05:00,107.6,107.6,107.52,107.56,16600.0,79.9352,79.9352,79.8758,79.9055,16600.0
2009-09-16 14:10:00,107.54,107.61,107.51,107.59,22700.0,79.8906,79.9426,79.8683,79.9278,22700.0
2009-09-16 14:15:00,107.59,107.67,107.56,107.56,23800.0,79.9278,79.9872,79.9055,79.9055,23800.0
2009-09-16 14:20:00,107.57,107.62,107.56,107.62,9900.0,79.9129,79.95,79.9055,79.95,9900.0
2009-09-16 14:25:00,107.61,107.61,107.47,107.5,32600.0,79.9426,79.9426,79.8386,79.8609,32600.0
2009-09-16 14:30:00,107.52,107.53,107.47,107.49,27700.0,79.8758,79.8832,79.8386,79.8535,27700.0
2009-09-16 14:35:00,107.49,107.52,107.43,107.52,26700.0,79.8535,79.8758,79.8089,79.8758,26700.0
2009-09-16 14:40:00,107.5,107.57,107.46,107.46,20300.0,79.8609,79.9129,79.8312,79.8312,20300.0
2009-09-16 14:45:00,107.46,107.5,107.38,107.47,29000.0,79.8312,79.8609,79.7717,79.8386,29000.0
2009-09-16 14:50:00,107.47,107.56,107.46,107.5,19100.0,79.8386,79.9055,79.8312,79.8609,19100.0
2009-09-16 14:55:00,107.52,107.52,107.36,107.36,9600.0,79.8758,79.8758,79.7569,79.7569,9600.0
2009-09-16 15:00:00,107.34,107.4,107.27,107.4,35800.0,79.742,79.7866,79.69,79.7866,35800.0
2009-09-16 15:05:00,107.41,107.41,107.34,107.34,9000.0,79.794,79.794,79.742,79.742,9000.0
2009-09-16 15:10:00,107.35,107.42,107.3,107.4,24800.0,79.7495,79.8015,79.7123,79.7866,24800.0
2009-09-16 15:15:00,107.41,107.46,107.4,107.46,17900.0,79.794,79.8312,79.7866,79.8312,17900.0
2009-09-16 15:20:00,107.45,107.54,107.44,107.54,29900.0,79.8238,79.8906,79.8163,79.8906,29900.0
2009-09-16 15:25:00,107.53,107.53,107.45,107.51,20800.0,79.8832,79.8832,79.8238,79.8683,20800.0
2009-09-16 15:30:00,107.52,107.58,107.41,107.48,30500.0,79.8758,79.9203,79.794,79.846,30500.0
2009-09-16 15:35:00,107.49,107.55,107.48,107.55,9400.0,79.8535,79.898,79.846,79.898,9400.0
2009-09-16 15:40:00,107.54,107.58,107.49,107.58,48600.0,79.8906,79.9203,79.8535,79.9203,48600.0
2009-09-16 15:45:00,107.56,107.67,107.54,107.62,37500.0,79.9055,79.9872,79.8906,79.95,37500.0
2009-09-16 15:50:00,107.64,107.67,107.58,107.6,14200.0,79.9649,79.9872,79.9203,79.9352,14200.0
2009-09-16 15:55:00,107.6,107.7,107.56,107.69,21100.0,79.9352,80.0095,79.9055,80.002,21100.0
2009-09-17 09:30:00,107.53,107.68,107.51,107.62,733000.0,79.8832,79.9946,79.8683,79.95,733000.0
2009-09-17 09:35:00,107.62,107.8,107.62,107.72,34100.0,79.95,80.0838,79.95,80.0243,34100.0
2009-09-17 09:40:00,107.76,107.76,107.55,107.59,45700.0,80.054,80.054,79.898,79.9278,45700.0
2009-09-17 09:45:00,107.61,107.81,107.6,107.76,20200.0,79.9426,80.0912,79.9352,80.054,20200.0
2009-09-17 09:50:00,107.78,108.04,107.76,108.04,43100.0,80.0689,80.2621,80.054,80.2621,43100.0
2009-09-17 09:55:00,108.03,108.22,107.98,108.22,61800.0,80.2546,80.3958,80.2175,80.3958,61800.0
2009-09-17 10:00:00,108.23,108.42,107.95,107.99,124100.0,80.4032,80.5444,80.1952,80.2249,124100.0
2009-09-17 10:05:00,107.99,108.26,107.92,108.17,21000.0,80.2249,80.4255,80.1729,80.3586,21000.0
2009-09-17 10:10:00,108.16,108.2,108.04,108.13,66700.0,80.3512,80.3809,80.2621,80.3289,66700.0
2009-09-17 10:15:00,108.16,108.19,107.93,107.94,39000.0,80.3512,80.3735,80.1803,80.1878,39000.0
2009-09-17 10:20:00,107.96,107.99,107.7,107.73,72200.0,80.2026,80.2249,80.0095,80.0318,72200.0
2009-09-17 10:25:00,107.74,107.74,107.56,107.67,31800.0,80.0392,80.0392,79.9055,79.9872,31800.0
2009-09-17 10:30:00,107.67,107.82,107.67,107.76,29700.0,79.9872,80.0986,79.9872,80.054,29700.0
2009-09-17 10:35:00,107.76,107.9,107.76,107.83,31100.0,80.054,80.1581,80.054,80.106,31100.0
2009-09-17 10:40:00,107.81,107.9,107.8,107.83,24400.0,80.0912,80.1581,80.0838,80.106,24400.0
2009-09-17 10:45:00,107.83,107.97,107.8,107.96,9500.0,80.106,80.2101,80.0838,80.2026,9500.0
2009-09-17 10:50:00,107.95,108.11,107.95,108.03,20100.0,80.1952,80.3141,80.1952,80.2546,20100.0
2009-09-17 10:55:00,108.0,108.01,107.93,107.98,10600.0,80.2323,80.2398,80.1803,80.2175,10600.0
2009-09-17 11:00:00,108.0,108.05,107.94,107.96,27700.0,80.2323,80.2695,80.1878,80.2026,27700.0
2009-09-17 11:05:00,107.98,107.98,107.85,107.88,11800.0,80.2175,80.2175,80.1209,80.1432,11800.0
2009-09-17 11:10:00,107.88,107.95,107.86,107.91,11900.0,80.1432,80.1952,80.1283,80.1655,11900.0
2009-09-17 11:15:00,107.94,107.97,107.91,107.96,9400.0,80.1878,80.2101,80.1655,80.2026,9400.0
2009-09-17 11:20:00,107.96,108.04,107.95,108.01,8600.0,80.2026,80.2621,80.1952,80.2398,8600.0
2009-09-17 11:25:00,108.01,108.2,107.98,108.15,97700.0,80.2398,80.3809,80.2175,80.3438,97700.0
2009-09-17 11:30:00,108.13,108.14,108.04,108.07,23400.0,80.3289,80.3363,80.2621,80.2843,23400.0
2009-09-17 11:35:00,108.06,108.06,107.89,107.89,52300.0,80.2769,80.2769,80.1506,80.1506,52300.0
2009-09-17 11:40:00,107.89,107.98,107.88,107.95,22100.0,80.1506,80.2175,80.1432,80.1952,22100.0
2009-09-17 11:45:00,107.95,107.98,107.83,107.83,11800.0,80.1952,80.2175,80.106,80.106,11800.0
2009-09-17 11:50:00,107.79,107.8,107.62,107.66,106600.0,80.0763,80.0838,79.95,79.9798,106600.0
2009-09-17 11:55:00,107.65,107.76,107.61,107.76,46100.0,79.9723,80.054,79.9426,80.054,46100.0
2009-09-17 12:00:00,107.77,107.8,107.66,107.66,3500.0,80.0615,80.0838,79.9798,79.9798,3500.0
2009-09-17 12:05:00,107.67,107.75,107.62,107.73,37300.0,79.9872,80.0466,79.95,80.0318,37300.0
2009-09-17 12:10:00,107.65,107.66,107.42,107.48,60100.0,79.9723,79.9798,79.8015,79.846,60100.0
2009-09-17 12:15:00,107.49,107.56,107.37,107.37,33800.0,79.8535,79.9055,79.7643,79.7643,33800.0
2009-09-17 12:20:00,107.35,107.45,107.28,107.43,18900.0,79.7495,79.8238,79.6975,79.8089,18900.0
2009-09-17 12:25:00,107.43,107.55,107.41,107.55,8100.0,79.8089,79.898,79.794,79.898,8100.0
2009-09-17 12:30:00,107.55,107.61,107.53,107.56,5800.0,79.898,79.9426,79.8832,79.9055,5800.0
2009-09-17 12:35:00,107.56,107.56,107.46,107.48,9900.0,79.9055,79.9055,79.8312,79.846,9900.0
2009-09-17 12:40:00,107.47,107.47,107.36,107.36,5600.0,79.8386,79.8386,79.7569,79.7569,5600.0
2009-09-17 12:45:00,107.36,107.36,107.07,107.17,113500.0,79.7569,79.7569,79.5415,79.6157,113500.0
2009-09-17 12:50:00,107.17,107.27,107.15,107.27,23300.0,79.6157,79.69,79.6009,79.69,23300.0
2009-09-17 12:55:00,107.27,107.31,107.07,107.08,20900.0,79.69,79.7197,79.5415,79.5489,20900.0
2009-09-17 13:00:00,107.07,107.2,107.05,107.1,18500.0,79.5415,79.638,79.5266,79.5637,18500.0
2009-09-17 13:05:00,107.1,107.18,107.09,107.18,21800.0,79.5637,79.6232,79.5563,79.6232,21800.0
2009-09-17 13:10:00,107.21,107.3,107.19,107.19,31100.0,79.6455,79.7123,79.6306,79.6306,31100.0
2009-09-17 13:15:00,107.16,107.21,107.15,107.18,16800.0,79.6083,79.6455,79.6009,79.6232,16800.0
2009-09-17 13:20:00,107.18,107.2,107.07,107.1,18300.0,79.6232,79.638,79.5415,79.5637,18300.0
2009-09-17 13:25:00,107.13,107.13,106.95,107.07,19900.0,79.586,79.586,79.4523,79.5415,19900.0
2009-09-17 13:30:00,107.07,107.19,107.0,107.17,28000.0,79.5415,79.6306,79.4894,79.6157,28000.0
2009-09-17 13:35:00,107.18,107.18,107.1,107.14,19500.0,79.6232,79.6232,79.5637,79.5935,19500.0
2009-09-17 13:40:00,107.15,107.28,107.05,107.21,41400.0,79.6009,79.6975,79.5266,79.6455,41400.0
2009-09-17 13:45:00,107.2,107.29,107.17,107.29,27300.0,79.638,79.7049,79.6157,79.7049,27300.0
2009-09-17 13:50:00,107.3,107.38,107.3,107.34,15000.0,79.7123,79.7717,79.7123,79.742,15000.0
2009-09-17 13:55:00,107.32,107.46,107.32,107.43,8000.0,79.7272,79.8312,79.7272,79.8089,8000.0
2009-09-17 14:00:00,107.41,107.46,107.38,107.44,77600.0,79.794,79.8312,79.7717,79.8163,77600.0
2009-09-17 14:05:00,107.46,107.46,107.38,107.41,9900.0,79.8312,79.8312,79.7717,79.794,9900.0
2009-09-17 14:10:00,107.4,107.44,107.33,107.41,16600.0,79.7866,79.8163,79.7346,79.794,16600.0
2009-09-17 14:15:00,107.4,107.43,107.33,107.33,12600.0,79.7866,79.8089,79.7346,79.7346,12600.0
2009-09-17 14:20:00,107.33,107.39,107.33,107.33,10500.0,79.7346,79.7792,79.7346,79.7346,10500.0
2009-09-17 14:25:00,107.33,107.41,107.3,107.39,46400.0,79.7346,79.794,79.7123,79.7792,46400.0
2009-09-17 14:30:00,107.38,107.48,107.37,107.41,28300.0,79.7717,79.846,79.7643,79.794,28300.0
2009-09-17 14:35:00,107.43,107.46,107.4,107.41,12500.0,79.8089,79.8312,79.7866,79.794,12500.0
2009-09-17 14:40:00,107.42,107.56,107.37,107.56,16300.0,79.8015,79.9055,79.7643,79.9055,16300.0
2009-09-17 14:45:00,107.55,107.66,107.54,107.66,29100.0,79.898,79.9798,79.8906,79.9798,29100.0
2009-09-17 14:50:00,107.66,107.71,107.61,107.66,13400.0,79.9798,80.0169,79.9426,79.9798,13400.0
2009-09-17 14:55:00,107.64,107.65,107.56,107.59,12700.0,79.9649,79.9723,79.9055,79.9278,12700.0
2009-09-17 15:00:00,107.59,107.61,107.51,107.58,14800.0,79.9278,79.9426,79.8683,79.9203,14800.0
2009-09-17 15:05:00,107.58,107.61,107.51,107.56,49300.0,79.9203,79.9426,79.8683,79.9055,49300.0
2009-09-17 15:10:00,107.59,107.61,107.56,107.56,8600.0,79.9278,79.9426,79.9055,79.9055,8600.0
2009-09-17 15:15:00,107.56,107.6,107.49,107.56,17100.0,79.9055,79.9352,79.8535,79.9055,17100.0
2009-09-17 15:20:00,107.54,107.74,107.52,107.68,42100.0,79.8906,80.0392,79.8758,79.9946,42100.0
2009-09-17 15:25:00,107.68,107.74,107.63,107.65,23500.0,79.9946,80.0392,79.9575,79.9723,23500.0
2009-09-17 15:30:00,107.66,107.67,107.56,107.56,17300.0,79.9798,79.9872,79.9055,79.9055,17300.0
2009-09-17 15:35:00,107.6,107.63,107.53,107.61,36700.0,79.9352,79.9575,79.8832,79.9426,36700.0
2009-09-17 15:40:00,107.6,107.61,107.38,107.43,63400.0,79.9352,79.9426,79.7717,79.8089,63400.0
2009-09-17 15:45:00,107.46,107.46,107.34,107.34,42100.0,79.8312,79.8312,79.742,79.742,42100.0
2009-09-17 15:50:00,107.32,107.4,107.24,107.26,53700.0,79.7272,79.7866,79.6677,79.6826,53700.0
2009-09-17 15:55:00,107.26,107.5,107.26,107.5,47600.0,79.6826,79.8609,79.6826,79.8609,47600.0
2009-09-18 09:30:00,108.02,108.04,107.86,107.94,81500.0,80.2472,80.2621,80.1283,80.1878,81500.0
2009-09-18 09:35:00,107.95,108.02,107.79,107.8,126900.0,80.1952,80.2472,80.0763,80.0838,126900.0
2009-09-18 09:40:00,107.8,107.88,107.65,107.88,110800.0,80.0838,80.1432,79.9723,80.1432,110800.0
2009-09-18 09:45:00,107.88,107.94,107.77,107.77,58700.0,80.1432,80.1878,80.0615,80.0615,58700.0
2009-09-18 09:50:00,107.79,107.84,107.65,107.69,88500.0,80.0763,80.1135,79.9723,80.002,88500.0
2009-09-18 09:55:00,107.69,107.71,107.56,107.62,62700.0,80.002,80.0169,79.9055,79.95,62700.0
2009-09-18 10:00:00,107.62,107.64,107.5,107.64,32900.0,79.95,79.9649,79.8609,79.9649,32900.0
2009-09-18 10:05:00,107.62,107.62,107.35,107.44,28400.0,79.95,79.95,79.7495,79.8163,28400.0
2009-09-18 10:10:00,107.46,107.55,107.37,107.45,56000.0,79.8312,79.898,79.7643,79.8238,56000.0
2009-09-18 10:15:00,107.46,107.52,107.39,107.42,144900.0,79.8312,79.8758,79.7792,79.8015,144900.0
2009-09-18 10:20:00,107.43,107.51,107.42,107.5,38500.0,79.8089,79.8683,79.8015,79.8609,38500.0
2009-09-18 10:25:00,107.5,107.52,107.39,107.46,30000.0,79.8609,79.8758,79.7792,79.8312,30000.0
2009-09-18 10:30:00,107.47,107.73,107.43,107.73,33200.0,79.8386,80.0318,79.8089,80.0318,33200.0
2009-09-18 10:35:00,107.74,107.77,107.65,107.65,19300.0,80.0392,80.0615,79.9723,79.9723,19300.0
2009-09-18 10:40:00,107.66,107.72,107.65,107.7,7200.0,79.9798,80.0243,79.9723,80.0095,7200.0
2009-09-18 10:45:00,107.72,107.72,107.45,107.53,68200.0,80.0243,80.0243,79.8238,79.8832,68200.0
2009-09-18 10:50:00,107.54,107.62,107.49,107.62,15500.0,79.8906,79.95,79.8535,79.95,15500.0
2009-09-18 10:55:00,107.64,107.7,107.54,107.61,83400.0,79.9649,80.0095,79.8906,79.9426,83400.0
2009-09-18 11:00:00,107.64,107.69,107.55,107.57,28400.0,79.9649,80.002,79.898,79.9129,28400.0
2009-09-18 11:05:00,107.57,107.62,107.54,107.59,27200.0,79.9129,79.95,79.8906,79.9278,27200.0
2009-09-18 11:10:00,107.6,107.69,107.6,107.62,29300.0,79.9352,80.002,79.9352,79.95,29300.0
2009-09-18 11:15:00,107.6,107.65,107.49,107.6,67100.0,79.9352,79.9723,79.8535,79.9352,67100.0
2009-09-18 11:20:00,107.58,107.66,107.58,107.63,11800.0,79.9203,79.9798,79.9203,79.9575,11800.0
2009-09-18 11:25:00,107.62,107.64,107.49,107.5,22400.0,79.95,79.9649,79.8535,79.8609,22400.0
2009-09-18 11:30:00,107.49,107.55,107.4,107.4,79400.0,79.8535,79.898,79.7866,79.7866,79400.0
2009-09-18 11:35:00,107.42,107.48,107.38,107.45,82600.0,79.8015,79.846,79.7717,79.8238,82600.0
2009-09-18 11:40:00,107.45,107.58,107.44,107.48,121200.0,79.8238,79.9203,79.8163,79.846,121200.0
2009-09-18 11:45:00,107.49,107.54,107.48,107.5,21500.0,79.8535,79.8906,79.846,79.8609,21500.0
2009-09-18 11:50:00,107.53,107.53,107.44,107.48,31500.0,79.8832,79.8832,79.8163,79.846,31500.0
2009-09-18 11:55:00,107.47,107.55,107.36,107.4,76000.0,79.8386,79.898,79.7569,79.7866,76000.0
2009-09-18 12:00:00,107.36,107.37,107.27,107.34,25000.0,79.7569,79.7643,79.69,79.742,25000.0
2009-09-18 12:05:00,107.32,107.36,107.25,107.36,46900.0,79.7272,79.7569,79.6752,79.7569,46900.0
2009-09-18 12:10:00,107.35,107.5,107.34,107.42,33700.0,79.7495,79.8609,79.742,79.8015,33700.0
2009-09-18 12:15:00,107.44,107.52,107.44,107.49,12100.0,79.8163,79.8758,79.8163,79.8535,12100.0
2009-09-18 12:20:00,107.46,107.47,107.44,107.44,8600.0,79.8312,79.8386,79.8163,79.8163,8600.0
2009-09-18 12:25:00,107.47,107.47,107.41,107.44,12000.0,79.8386,79.8386,79.794,79.8163,12000.0
2009-09-18 12:30:00,107.45,107.58,107.43,107.56,63600.0,79.8238,79.9203,79.8089,79.9055,63600.0
2009-09-18 12:35:00,107.57,107.61,107.54,107.61,11400.0,79.9129,79.9426,79.8906,79.9426,11400.0
2009-09-18 12:40:00,107.62,107.68,107.57,107.59,25200.0,79.95,79.9946,79.9129,79.9278,25200.0
2009-09-18 12:45:00,107.59,107.63,107.56,107.57,6100.0,79.9278,79.9575,79.9055,79.9129,6100.0
2009-09-18 12:50:00,107.56,107.61,107.56,107.59,9800.0,79.9055,79.9426,79.9055,79.9278,9800.0
2009-09-18 12:55:00,107.61,107.75,107.59,107.74,22600.0,79.9426,80.0466,79.9278,80.0392,22600.0
2009-09-18 13:00:00,107.72,107.77,107.71,107.76,11200.0,80.0243,80.0615,80.0169,80.054,11200.0
2009-09-18 13:05:00,107.77,107.8,107.76,107.8,17900.0,80.0615,80.0838,80.054,80.0838,17900.0
2009-09-18 13:10:00,107.8,107.82,107.78,107.79,13900.0,80.0838,80.0986,80.0689,80.0763,13900.0
2009-09-18 13:15:00,107.78,107.78,107.7,107.7,28400.0,80.0689,80.0689,80.0095,80.0095,28400.0
2009-09-18 13:20:00,107.69,107.74,107.68,107.72,8900.0,80.002,80.0392,79.9946,80.0243,8900.0
2009-09-18 13:25:00,107.74,107.79,107.71,107.79,7300.0,80.0392,80.0763,80.0169,80.0763,7300.0
2009-09-18 13:30:00,107.77,107.79,107.73,107.73,17300.0,80.0615,80.0763,80.0318,80.0318,17300.0
2009-09-18 13:35:00,107.73,107.75,107.71,107.71,8500.0,80.0318,80.0466,80.0169,80.0169,8500.0
2009-09-18 13:40:00,107.71,107.74,107.71,107.74,7200.0,80.0169,80.0392,80.0169,80.0392,7200.0
2009-09-18 13:45:00,107.76,107.96,107.75,107.92,30800.0,80.054,80.2026,80.0466,80.1729,30800.0
2009-09-18 13:50:00,107.92,107.92,107.86,107.87,7100.0,80.1729,80.1729,80.1283,80.1358,7100.0
2009-09-18 13:55:00,107.88,107.92,107.86,107.87,13600.0,80.1432,80.1729,80.1283,80.1358,13600.0
2009-09-18 14:00:00,107.89,107.9,107.86,107.88,10200.0,80.1506,80.1581,80.1283,80.1432,10200.0
2009-09-18 14:05:00,107.89,107.93,107.86,107.9,17800.0,80.1506,80.1803,80.1283,80.1581,17800.0
2009-09-18 14:10:00,107.89,107.93,107.86,107.93,15200.0,80.1506,80.1803,80.1283,80.1803,15200.0
2009-09-18 14:15:00,107.94,107.97,107.86,107.9,10400.0,80.1878,80.2101,80.1283,80.1581,10400.0
2009-09-18 14:20:00,107.9,107.94,107.86,107.89,19100.0,80.1581,80.1878,80.1283,80.1506,19100.0
2009-09-18 14:25:00,107.88,107.92,107.84,107.85,9800.0,80.1432,80.1729,80.1135,80.1209,9800.0
2009-09-18 14:30:00,107.85,107.86,107.72,107.79,27300.0,80.1209,80.1283,80.0243,80.0763,27300.0
2009-09-18 14:35:00,107.77,107.81,107.74,107.76,14100.0,80.0615,80.0912,80.0392,80.054,14100.0
2009-09-18 14:40:00,107.75,107.78,107.72,107.76,18300.0,80.0466,80.0689,80.0243,80.054,18300.0
2009-09-18 14:45:00,107.77,107.86,107.77,107.86,21100.0,80.0615,80.1283,80.0615,80.1283,21100.0
2009-09-18 14:50:00,107.87,107.9,107.81,107.82,9900.0,80.1358,80.1581,80.0912,80.0986,9900.0
2009-09-18 14:55:00,107.81,107.83,107.76,107.76,10900.0,80.0912,80.106,80.054,80.054,10900.0
2009-09-18 15:00:00,107.75,107.84,107.74,107.82,51200.0,80.0466,80.1135,80.0392,80.0986,51200.0
2009-09-18 15:05:00,107.84,107.88,107.79,107.81,29500.0,80.1135,80.1432,80.0763,80.0912,29500.0
2009-09-18 15:10:00,107.8,107.91,107.8,107.85,26300.0,80.0838,80.1655,80.0838,80.1209,26300.0
2009-09-18 15:15:00,107.86,107.86,107.8,107.82,11600.0,80.1283,80.1283,80.0838,80.0986,11600.0
2009-09-18 15:20:00,107.82,107.93,107.81,107.92,24900.0,80.0986,80.1803,80.0912,80.1729,24900.0
2009-09-18 15:25:00,107.93,108.03,107.92,107.96,36500.0,80.1803,80.2546,80.1729,80.2026,36500.0
2009-09-18 15:30:00,107.96,107.96,107.88,107.9,31900.0,80.2026,80.2026,80.1432,80.1581,31900.0
2009-09-18 15:35:00,107.89,107.92,107.83,107.84,19000.0,80.1506,80.1729,80.106,80.1135,19000.0
2009-09-18 15:40:00,107.83,107.86,107.77,107.77,26700.0,80.106,80.1283,80.0615,80.0615,26700.0
2009-09-18 15:45:00,107.76,107.81,107.73,107.77,20900.0,80.054,80.0912,80.0318,80.0615,20900.0
2009-09-18 15:50:00,107.76,107.81,107.65,107.65,85300.0,80.054,80.0912,79.9723,79.9723,85300.0
2009-09-18 15:55:00,107.64,107.73,107.6,107.61,150500.0,79.9649,80.0318,79.9352,79.9426,150500.0
2009-09-21 09:30:00,106.8,106.85,106.69,106.71,99900.0,79.3409,79.378,79.2592,79.274,99900.0
2009-09-21 09:35:00,106.71,106.79,106.64,106.78,58900.0,79.274,79.3334,79.222,79.326,58900.0
2009-09-21 09:40:00,106.79,107.04,106.79,107.04,48500.0,79.3334,79.5192,79.3334,79.5192,48500.0
2009-09-21 09:45:00,107.04,107.11,106.94,106.99,63800.0,79.5192,79.5712,79.4449,79.482,63800.0
2009-09-21 09:50:00,107.0,107.03,106.82,106.89,28900.0,79.4894,79.5117,79.3557,79.4077,28900.0
2009-09-21 09:55:00,106.87,106.87,106.6,106.69,89300.0,79.3929,79.3929,79.1923,79.2592,89300.0
2009-09-21 10:00:00,106.68,106.8,106.55,106.76,74000.0,79.2517,79.3409,79.1551,79.3112,74000.0
2009-09-21 10:05:00,106.76,106.82,106.68,106.7,40800.0,79.3112,79.3557,79.2517,79.2666,40800.0
2009-09-21 10:10:00,106.64,106.72,106.6,106.69,73300.0,79.222,79.2814,79.1923,79.2592,73300.0
2009-09-21 10:15:00,106.72,106.83,106.67,106.72,76900.0,79.2814,79.3632,79.2443,79.2814,76900.0
2009-09-21 10:20:00,106.74,106.95,106.74,106.91,60400.0,79.2963,79.4523,79.2963,79.4226,60400.0
2009-09-21 10:25:00,106.93,107.03,106.88,106.99,15700.0,79.4374,79.5117,79.4003,79.482,15700.0
2009-09-21 10:30:00,106.93,106.98,106.77,106.79,24000.0,79.4374,79.4746,79.3186,79.3334,24000.0
2009-09-21 10:35:00,106.79,106.8,106.66,106.71,21400.0,79.3334,79.3409,79.2369,79.274,21400.0
2009-09-21 10:40:00,106.72,106.84,106.69,106.76,40700.0,79.2814,79.3706,79.2592,79.3112,40700.0
2009-09-21 10:45:00,106.76,106.9,106.76,106.9,22500.0,79.3112,79.4152,79.3112,79.4152,22500.0
2009-09-21 10:50:00,106.9,106.97,106.8,106.85,93700.0,79.4152,79.4672,79.3409,79.378,93700.0
2009-09-21 10:55:00,106.86,106.95,106.79,106.92,16000.0,79.3854,79.4523,79.3334,79.43,16000.0
2009-09-21 11:00:00,106.91,106.98,106.89,106.94,4500.0,79.4226,79.4746,79.4077,79.4449,4500.0
2009-09-21 11:05:00,106.92,107.2,106.91,107.2,11000.0,79.43,79.638,79.4226,79.638,11000.0
2009-09-21 11:10:00,107.2,107.25,107.16,107.17,26600.0,79.638,79.6752,79.6083,79.6157,26600.0
2009-09-21 11:15:00,107.16,107.34,107.16,107.28,13200.0,79.6083,79.742,79.6083,79.6975,13200.0
2009-09-21 11:20:00,107.29,107.34,107.23,107.25,30800.0,79.7049,79.742,79.6603,79.6752,30800.0
2009-09-21 11:25:00,107.27,107.36,107.24,107.24,18700.0,79.69,79.7569,79.6677,79.6677,18700.0
2009-09-21 11:30:00,107.26,107.38,107.26,107.34,49700.0,79.6826,79.7717,79.6826,79.742,49700.0
2009-09-21 11:35:00,107.33,107.47,107.32,107.42,19300.0,79.7346,79.8386,79.7272,79.8015,19300.0
2009-09-21 11:40:00,107.45,107.45,107.36,107.37,10600.0,79.8238,79.8238,79.7569,79.7643,10600.0
2009-09-21 11:45:00,107.37,107.4,107.29,107.33,12700.0,79.7643,79.7866,79.7049,79.7346,12700.0
2009-09-21 11:50:00,107.32,107.32,107.27,107.3,8100.0,79.7272,79.7272,79.69,79.7123,8100.0
2009-09-21 11:55:00,107.32,107.36,107.3,107.34,10800.0,79.7272,79.7569,79.7123,79.742,10800.0
2009-09-21 12:00:00,107.35,107.36,107.32,107.34,6800.0,79.7495,79.7569,79.7272,79.742,6800.0
2009-09-21 12:05:00,107.34,107.35,107.28,107.32,10100.0,79.742,79.7495,79.6975,79.7272,10100.0
2009-09-21 12:10:00,107.31,107.35,107.28,107.32,11500.0,79.7197,79.7495,79.6975,79.7272,11500.0
2009-09-21 12:15:00,107.33,107.33,107.2,107.2,6300.0,79.7346,79.7346,79.638,79.638,6300.0
2009-09-21 12:20:00,107.21,107.24,107.19,107.22,6300.0,79.6455,79.6677,79.6306,79.6529,6300.0
2009-09-21 12:25:00,107.22,107.3,107.21,107.25,13100.0,79.6529,79.7123,79.6455,79.6752,13100.0
2009-09-21 12:30:00,107.24,107.27,107.22,107.26,8800.0,79.6677,79.69,79.6529,79.6826,8800.0
2009-09-21 12:35:00,107.27,107.32,107.27,107.31,12100.0,79.69,79.7272,79.69,79.7197,12100.0
2009-09-21 12:40:00,107.31,107.4,107.29,107.29,17400.0,79.7197,79.7866,79.7049,79.7049,17400.0
2009-09-21 12:45:00,107.27,107.31,107.19,107.19,13100.0,79.69,79.7197,79.6306,79.6306,13100.0
2009-09-21 12:50:00,107.18,107.2,107.13,107.2,16400.0,79.6232,79.638,79.586,79.638,16400.0
2009-09-21 12:55:00,107.19,107.19,107.14,107.16,10900.0,79.6306,79.6306,79.5935,79.6083,10900.0
2009-09-21 13:00:00,107.17,107.19,107.15,107.17,35500.0,79.6157,79.6306,79.6009,79.6157,35500.0
2009-09-21 13:05:00,107.17,107.17,107.06,107.07,56200.0,79.6157,79.6157,79.534,79.5415,56200.0
2009-09-21 13:10:00,107.07,107.12,107.07,107.1,48800.0,79.5415,79.5786,79.5415,79.5637,48800.0
2009-09-21 13:15:00,107.09,107.13,107.07,107.11,54600.0,79.5563,79.586,79.5415,79.5712,54600.0
2009-09-21 13:20:00,107.13,107.19,107.13,107.19,28300.0,79.586,79.6306,79.586,79.6306,28300.0
2009-09-21 13:25:00,107.2,107.25,107.17,107.25,56700.0,79.638,79.6752,79.6157,79.6752,56700.0
2009-09-21 13:30:00,107.24,107.24,107.2,107.23,52800.0,79.6677,79.6677,79.638,79.6603,52800.0
2009-09-21 13:35:00,107.23,107.33,107.23,107.27,32500.0,79.6603,79.7346,79.6603,79.69,32500.0
2009-09-21 13:40:00,107.26,107.3,107.24,107.28,49800.0,79.6826,79.7123,79.6677,79.6975,49800.0
2009-09-21 13:45:00,107.28,107.32,107.27,107.31,49200.0,79.6975,79.7272,79.69,79.7197,49200.0
2009-09-21 13:50:00,107.28,107.3,107.24,107.24,4764400.0,79.6975,79.7123,79.6677,79.6677,4764400.0
2009-09-21 13:55:00,107.25,107.32,107.25,107.28,11200.0,79.6752,79.7272,79.6752,79.6975,11200.0
2009-09-21 14:00:00,107.3,107.37,107.3,107.36,9000.0,79.7123,79.7643,79.7123,79.7569,9000.0
2009-09-21 14:05:00,107.35,107.35,107.24,107.24,8800.0,79.7495,79.7495,79.6677,79.6677,8800.0
2009-09-21 14:10:00,107.24,107.24,107.13,107.18,40900.0,79.6677,79.6677,79.586,79.6232,40900.0
2009-09-21 14:15:00,107.16,107.2,107.14,107.16,15800.0,79.6083,79.638,79.5935,79.6083,15800.0
2009-09-21 14:20:00,107.18,107.21,107.17,107.17,13600.0,79.6232,79.6455,79.6157,79.6157,13600.0
2009-09-21 14:25:00,107.18,107.21,107.16,107.21,4100.0,79.6232,79.6455,79.6083,79.6455,4100.0
2009-09-21 14:30:00,107.21,107.27,107.2,107.27,20600.0,79.6455,79.69,79.638,79.69,20600.0
2009-09-21 14:35:00,107.26,107.28,107.18,107.22,14600.0,79.6826,79.6975,79.6232,79.6529,14600.0
2009-09-21 14:40:00,107.18,107.26,107.18,107.22,17000.0,79.6232,79.6826,79.6232,79.6529,17000.0
2009-09-21 14:45:00,107.23,107.35,107.23,107.35,17600.0,79.6603,79.7495,79.6603,79.7495,17600.0
2009-09-21 14:50:00,107.36,107.39,107.33,107.36,17400.0,79.7569,79.7792,79.7346,79.7569,17400.0
2009-09-21 14:55:00,107.38,107.38,107.28,107.28,9500.0,79.7717,79.7717,79.6975,79.6975,9500.0
2009-09-21 15:00:00,107.28,107.31,107.25,107.3,9200.0,79.6975,79.7197,79.6752,79.7123,9200.0
2009-09-21 15:05:00,107.31,107.35,107.31,107.33,11800.0,79.7197,79.7495,79.7197,79.7346,11800.0
2009-09-21 15:10:00,107.32,107.33,107.28,107.31,11500.0,79.7272,79.7346,79.6975,79.7197,11500.0
2009-09-21 15:15:00,107.3,107.58,107.24,107.53,80500.0,79.7123,79.9203,79.6677,79.8832,80500.0
2009-09-21 15:20:00,107.55,107.55,107.49,107.49,19900.0,79.898,79.898,79.8535,79.8535,19900.0
2009-09-21 15:25:00,107.5,107.52,107.49,107.49,51700.0,79.8609,79.8758,79.8535,79.8535,51700.0
2009-09-21 15:30:00,107.42,107.43,107.19,107.19,40100.0,79.8015,79.8089,79.6306,79.6306,40100.0
2009-09-21 15:35:00,107.16,107.3,107.14,107.25,19500.0,79.6083,79.7123,79.5935,79.6752,19500.0
2009-09-21 15:40:00,107.24,107.3,107.24,107.27,13700.0,79.6677,79.7123,79.6677,79.69,13700.0
2009-09-21 15:45:00,107.27,107.27,107.13,107.13,24100.0,79.69,79.69,79.586,79.586,24100.0
2009-09-21 15:50:00,107.13,107.2,107.06,107.19,65200.0,79.586,79.638,79.534,79.6306,65200.0
2009-09-21 15:55:00,107.19,107.36,107.19,107.31,28200.0,79.6306,79.7569,79.6306,79.7197,28200.0
2009-09-22 09:30:00,107.98,107.98,107.82,107.85,59400.0,80.2175,80.2175,80.0986,80.1209,59400.0
2009-09-22 09:35:00,107.84,107.9,107.74,107.9,60600.0,80.1135,80.1581,80.0392,80.1581,60600.0
2009-09-22 09:40:00,107.86,107.97,107.79,107.81,61000.0,80.1283,80.2101,80.0763,80.0912,61000.0
2009-09-22 09:45:00,107.77,107.77,107.66,107.68,20200.0,80.0615,80.0615,79.9798,79.9946,20200.0
2009-09-22 09:50:00,107.67,107.83,107.65,107.83,41600.0,79.9872,80.106,79.9723,80.106,41600.0
2009-09-22 09:55:00,107.83,107.84,107.66,107.71,127600.0,80.106,80.1135,79.9798,80.0169,127600.0
2009-09-22 10:00:00,107.71,107.71,107.5,107.58,46100.0,80.0169,80.0169,79.8609,79.9203,46100.0
2009-09-22 10:05:00,107.58,107.77,107.56,107.77,48100.0,79.9203,80.0615,79.9055,80.0615,48100.0
2009-09-22 10:10:00,107.78,107.88,107.76,107.88,28500.0,80.0689,80.1432,80.054,80.1432,28500.0
2009-09-22 10:15:00,107.87,107.92,107.84,107.85,37300.0,80.1358,80.1729,80.1135,80.1209,37300.0
2009-09-22 10:20:00,107.87,107.88,107.81,107.84,16000.0,80.1358,80.1432,80.0912,80.1135,16000.0
2009-09-22 10:25:00,107.82,107.92,107.75,107.76,23200.0,80.0986,80.1729,80.0466,80.054,23200.0
2009-09-22 10:30:00,107.76,107.77,107.51,107.56,10800.0,80.054,80.0615,79.8683,79.9055,10800.0
2009-09-22 10:35:00,107.55,107.58,107.48,107.58,47100.0,79.898,79.9203,79.846,79.9203,47100.0
2009-09-22 10:40:00,107.58,107.72,107.57,107.72,17100.0,79.9203,80.0243,79.9129,80.0243,17100.0
2009-09-22 10:45:00,107.71,107.72,107.64,107.67,14400.0,80.0169,80.0243,79.9649,79.9872,14400.0
2009-09-22 10:50:00,107.67,107.7,107.63,107.7,8200.0,79.9872,80.0095,79.9575,80.0095,8200.0
2009-09-22 10:55:00,107.7,107.79,107.69,107.69,6500.0,80.0095,80.0763,80.002,80.002,6500.0
2009-09-22 11:00:00,107.7,107.79,107.7,107.76,12800.0,80.0095,80.0763,80.0095,80.054,12800.0
2009-09-22 11:05:00,107.8,107.85,107.76,107.84,10100.0,80.0838,80.1209,80.054,80.1135,10100.0
2009-09-22 11:10:00,107.83,107.93,107.83,107.93,5400.0,80.106,80.1803,80.106,80.1803,5400.0
2009-09-22 11:15:00,107.93,107.95,107.89,107.95,15000.0,80.1803,80.1952,80.1506,80.1952,15000.0
2009-09-22 11:20:00,107.97,107.98,107.88,107.9,11500.0,80.2101,80.2175,80.1432,80.1581,11500.0
2009-09-22 11:25:00,107.9,107.92,107.84,107.84,7700.0,80.1581,80.1729,80.1135,80.1135,7700.0
2009-09-22 11:30:00,107.83,107.93,107.83,107.89,13900.0,80.106,80.1803,80.106,80.1506,13900.0
2009-09-22 11:35:00,107.86,107.87,107.74,107.79,12200.0,80.1283,80.1358,80.0392,80.0763,12200.0
2009-09-22 11:40:00,107.78,107.86,107.78,107.82,4400.0,80.0689,80.1283,80.0689,80.0986,4400.0
2009-09-22 11:45:00,107.83,107.9,107.83,107.86,7600.0,80.106,80.1581,80.106,80.1283,7600.0
2009-09-22 11:50:00,107.85,107.9,107.85,107.89,3200.0,80.1209,80.1581,80.1209,80.1506,3200.0
2009-09-22 11:55:00,107.89,107.94,107.86,107.94,4000.0,80.1506,80.1878,80.1283,80.1878,4000.0
2009-09-22 12:00:00,107.99,108.13,107.99,108.07,19100.0,80.2249,80.3289,80.2249,80.2843,19100.0
2009-09-22 12:05:00,108.07,108.13,108.06,108.12,7400.0,80.2843,80.3289,80.2769,80.3215,7400.0
2009-09-22 12:10:00,108.12,108.21,108.12,108.18,27300.0,80.3215,80.3883,80.3215,80.3661,27300.0
2009-09-22 12:15:00,108.18,108.18,108.11,108.12,21500.0,80.3661,80.3661,80.3141,80.3215,21500.0
2009-09-22 12:20:00,108.14,108.18,108.09,108.13,14600.0,80.3363,80.3661,80.2992,80.3289,14600.0
2009-09-22 12:25:00,108.13,108.16,108.1,108.16,24300.0,80.3289,80.3512,80.3066,80.3512,24300.0
2009-09-22 12:30:00,108.17,108.21,108.16,108.21,5100.0,80.3586,80.3883,80.3512,80.3883,5100.0
2009-09-22 12:35:00,108.21,108.21,108.11,108.12,46600.0,80.3883,80.3883,80.3141,80.3215,46600.0
2009-09-22 12:40:00,108.14,108.14,108.1,108.1,19800.0,80.3363,80.3363,80.3066,80.3066,19800.0
2009-09-22 12:45:00,108.1,108.1,108.03,108.06,7600.0,80.3066,80.3066,80.2546,80.2769,7600.0
2009-09-22 12:50:00,108.06,108.1,108.05,108.06,14200.0,80.2769,80.3066,80.2695,80.2769,14200.0
2009-09-22 12:55:00,108.06,108.11,108.05,108.05,8800.0,80.2769,80.3141,80.2695,80.2695,8800.0
2009-09-22 13:00:00,108.06,108.14,108.06,108.13,6400.0,80.2769,80.3363,80.2769,80.3289,6400.0
2009-09-22 13:05:00,108.13,108.19,108.11,108.17,17800.0,80.3289,80.3735,80.3141,80.3586,17800.0
2009-09-22 13:10:00,108.18,108.24,107.99,108.03,78300.0,80.3661,80.4106,80.2249,80.2546,78300.0
2009-09-22 13:15:00,108.0,108.05,107.96,108.01,22000.0,80.2323,80.2695,80.2026,80.2398,22000.0
2009-09-22 13:20:00,108.01,108.05,107.88,107.94,38600.0,80.2398,80.2695,80.1432,80.1878,38600.0
2009-09-22 13:25:00,107.95,107.96,107.92,107.95,6200.0,80.1952,80.2026,80.1729,80.1952,6200.0
2009-09-22 13:30:00,107.95,107.99,107.92,107.98,3600.0,80.1952,80.2249,80.1729,80.2175,3600.0
2009-09-22 13:35:00,107.99,107.99,107.91,107.91,12100.0,80.2249,80.2249,80.1655,80.1655,12100.0
2009-09-22 13:40:00,107.86,107.92,107.85,107.91,18100.0,80.1283,80.1729,80.1209,80.1655,18100.0
2009-09-22 13:45:00,107.9,108.01,107.9,108.01,30200.0,80.1581,80.2398,80.1581,80.2398,30200.0
2009-09-22 13:50:00,107.99,108.04,107.96,107.96,16400.0,80.2249,80.2621,80.2026,80.2026,16400.0
2009-09-22 13:55:00,107.98,108.0,107.96,107.98,10500.0,80.2175,80.2323,80.2026,80.2175,10500.0
2009-09-22 14:00:00,107.96,108.06,107.96,108.01,14300.0,80.2026,80.2769,80.2026,80.2398,14300.0
2009-09-22 14:05:00,108.02,108.05,107.99,108.04,15200.0,80.2472,80.2695,80.2249,80.2621,15200.0
2009-09-22 14:10:00,108.06,108.08,107.97,108.0,21900.0,80.2769,80.2918,80.2101,80.2323,21900.0
2009-09-22 14:15:00,108.01,108.02,107.96,108.0,5700.0,80.2398,80.2472,80.2026,80.2323,5700.0
2009-09-22 14:20:00,107.98,108.03,107.9,108.01,34200.0,80.2175,80.2546,80.1581,80.2398,34200.0
2009-09-22 14:25:00,108.02,108.04,107.98,108.0,5800.0,80.2472,80.2621,80.2175,80.2323,5800.0
2009-09-22 14:30:00,108.03,108.07,107.93,107.94,37800.0,80.2546,80.2843,80.1803,80.1878,37800.0
2009-09-22 14:35:00,107.94,107.97,107.89,107.92,23200.0,80.1878,80.2101,80.1506,80.1729,23200.0
2009-09-22 14:40:00,107.93,108.07,107.93,108.05,12300.0,80.1803,80.2843,80.1803,80.2695,12300.0
2009-09-22 14:45:00,108.04,108.06,108.0,108.04,12000.0,80.2621,80.2769,80.2323,80.2621,12000.0
2009-09-22 14:50:00,108.02,108.08,108.02,108.05,9200.0,80.2472,80.2918,80.2472,80.2695,9200.0
2009-09-22 14:55:00,108.07,108.13,108.07,108.12,11100.0,80.2843,80.3289,80.2843,80.3215,11100.0
2009-09-22 15:00:00,108.12,108.12,107.99,108.01,4800.0,80.3215,80.3215,80.2249,80.2398,4800.0
2009-09-22 15:05:00,108.0,108.02,107.95,107.99,10600.0,80.2323,80.2472,80.1952,80.2249,10600.0
2009-09-22 15:10:00,107.99,108.0,107.88,107.91,18300.0,80.2249,80.2323,80.1432,80.1655,18300.0
2009-09-22 15:15:00,107.91,108.0,107.89,107.97,33000.0,80.1655,80.2323,80.1506,80.2101,33000.0
2009-09-22 15:20:00,107.97,108.1,107.97,108.1,17500.0,80.2101,80.3066,80.2101,80.3066,17500.0
2009-09-22 15:25:00,108.1,108.12,108.02,108.07,15400.0,80.3066,80.3215,80.2472,80.2843,15400.0
2009-09-22 15:30:00,108.1,108.1,108.01,108.01,6600.0,80.3066,80.3066,80.2398,80.2398,6600.0
2009-09-22 15:35:00,108.02,108.07,108.01,108.04,4300.0,80.2472,80.2843,80.2398,80.2621,4300.0
2009-09-22 15:40:00,108.05,108.19,108.02,108.02,30600.0,80.2695,80.3735,80.2472,80.2472,30600.0
2009-09-22 15:45:00,108.03,108.08,107.99,108.08,19700.0,80.2546,80.2918,80.2249,80.2918,19700.0
2009-09-22 15:50:00,108.08,108.09,107.9,107.9,26300.0,80.2918,80.2992,80.1581,80.1581,26300.0
2009-09-22 15:55:00,107.91,108.03,107.9,107.98,29500.0,80.1655,80.2546,80.1581,80.2175,29500.0
2009-09-23 09:30:00,107.7,107.7,107.55,107.58,67000.0,80.404,80.404,80.292,80.3144,67000.0
2009-09-23 09:35:00,107.6,107.69,107.53,107.66,48900.0,80.3294,80.3966,80.2771,80.3742,48900.0
2009-09-23 09:40:00,107.65,107.65,107.55,107.6,19700.0,80.3667,80.3667,80.292,80.3294,19700.0
2009-09-23 09:45:00,107.63,107.63,107.47,107.62,42700.0,80.3518,80.3518,80.2323,80.3443,42700.0
2009-09-23 09:50:00,107.63,107.64,107.46,107.5,28300.0,80.3518,80.3592,80.2248,80.2547,28300.0
2009-09-23 09:55:00,107.48,107.5,107.34,107.36,64400.0,80.2398,80.2547,80.1353,80.1502,64400.0
2009-09-23 10:00:00,107.36,107.41,107.31,107.38,71800.0,80.1502,80.1875,80.1129,80.1651,71800.0
2009-09-23 10:05:00,107.4,107.45,107.38,107.38,30100.0,80.1801,80.2174,80.1651,80.1651,30100.0
2009-09-23 10:10:00,107.4,107.44,107.39,107.42,170500.0,80.1801,80.2099,80.1726,80.195,170500.0
2009-09-23 10:15:00,107.43,107.58,107.41,107.58,46900.0,80.2024,80.3144,80.1875,80.3144,46900.0
2009-09-23 10:20:00,107.59,107.6,107.51,107.53,18700.0,80.3219,80.3294,80.2622,80.2771,18700.0
2009-09-23 10:25:00,107.53,107.57,107.48,107.53,28300.0,80.2771,80.307,80.2398,80.2771,28300.0
2009-09-23 10:30:00,107.53,107.53,107.39,107.46,109400.0,80.2771,80.2771,80.1726,80.2248,109400.0
2009-09-23 10:35:00,107.45,107.46,107.15,107.15,111600.0,80.2174,80.2248,79.9934,79.9934,111600.0
2009-09-23 10:40:00,107.14,107.2,107.05,107.16,24300.0,79.9859,80.0307,79.9188,80.0009,24300.0
2009-09-23 10:45:00,107.16,107.18,107.06,107.17,16500.0,80.0009,80.0158,79.9262,80.0083,16500.0
2009-09-23 10:50:00,107.19,107.23,107.11,107.21,27100.0,80.0233,80.0531,79.9636,80.0382,27100.0
2009-09-23 10:55:00,107.21,107.29,107.2,107.28,8100.0,80.0382,80.0979,80.0307,80.0905,8100.0
2009-09-23 11:00:00,107.28,107.29,107.18,107.18,10200.0,80.0905,80.0979,80.0158,80.0158,10200.0
2009-09-23 11:05:00,107.19,107.21,107.15,107.21,21800.0,80.0233,80.0382,79.9934,80.0382,21800.0
2009-09-23 11:10:00,107.21,107.21,107.11,107.12,3800.0,80.0382,80.0382,79.9636,79.971,3800.0
2009-09-23 11:15:00,107.11,107.16,107.1,107.13,3400.0,79.9636,80.0009,79.9561,79.9785,3400.0
2009-09-23 11:20:00,107.15,107.28,107.15,107.24,3000.0,79.9934,80.0905,79.9934,80.0606,3000.0
2009-09-23 11:25:00,107.28,107.33,107.28,107.3,4800.0,80.0905,80.1278,80.0905,80.1054,4800.0
2009-09-23 11:30:00,107.31,107.37,107.31,107.33,3900.0,80.1129,80.1577,80.1129,80.1278,3900.0
2009-09-23 11:35:00,107.31,107.36,107.29,107.33,8100.0,80.1129,80.1502,80.0979,80.1278,8100.0
2009-09-23 11:40:00,107.34,107.4,107.23,107.38,20100.0,80.1353,80.1801,80.0531,80.1651,20100.0
2009-09-23 11:45:00,107.38,107.4,107.33,107.35,6800.0,80.1651,80.1801,80.1278,80.1427,6800.0
2009-09-23 11:50:00,107.34,107.36,107.32,107.35,2500.0,80.1353,80.1502,80.1203,80.1427,2500.0
2009-09-23 11:55:00,107.44,107.46,107.41,107.46,11200.0,80.2099,80.2248,80.1875,80.2248,11200.0
2009-09-23 12:00:00,107.48,107.63,107.48,107.58,17000.0,80.2398,80.3518,80.2398,80.3144,17000.0
2009-09-23 12:05:00,107.58,107.59,107.53,107.56,5700.0,80.3144,80.3219,80.2771,80.2995,5700.0
2009-09-23 12:10:00,107.58,107.58,107.49,107.51,2400.0,80.3144,80.3144,80.2472,80.2622,2400.0
2009-09-23 12:15:00,107.53,107.56,107.51,107.53,9000.0,80.2771,80.2995,80.2622,80.2771,9000.0
2009-09-23 12:20:00,107.54,107.6,107.52,107.55,19400.0,80.2846,80.3294,80.2696,80.292,19400.0
2009-09-23 12:25:00,107.53,107.59,107.53,107.58,9800.0,80.2771,80.3219,80.2771,80.3144,9800.0
2009-09-23 12:30:00,107.59,107.66,107.57,107.58,10100.0,80.3219,80.3742,80.307,80.3144,10100.0
2009-09-23 12:35:00,107.56,107.56,107.51,107.52,1700.0,80.2995,80.2995,80.2622,80.2696,1700.0
2009-09-23 12:40:00,107.52,107.57,107.52,107.56,8900.0,80.2696,80.307,80.2696,80.2995,8900.0
2009-09-23 12:45:00,107.56,107.62,107.55,107.61,2700.0,80.2995,80.3443,80.292,80.3368,2700.0
2009-09-23 12:50:00,107.6,107.62,107.58,107.62,1600.0,80.3294,80.3443,80.3144,80.3443,1600.0
2009-09-23 12:55:00,107.6,107.66,107.6,107.66,4000.0,80.3294,80.3742,80.3294,80.3742,4000.0
2009-09-23 13:00:00,107.67,107.67,107.57,107.64,26200.0,80.3816,80.3816,80.307,80.3592,26200.0
2009-09-23 13:05:00,107.64,107.64,107.58,107.6,16700.0,80.3592,80.3592,80.3144,80.3294,16700.0
2009-09-23 13:10:00,107.61,107.66,107.61,107.63,12300.0,80.3368,80.3742,80.3368,80.3518,12300.0
2009-09-23 13:15:00,107.64,107.74,107.63,107.74,7300.0,80.3592,80.4339,80.3518,80.4339,7300.0
2009-09-23 13:20:00,107.75,107.75,107.62,107.64,5900.0,80.4413,80.4413,80.3443,80.3592,5900.0
2009-09-23 13:25:00,107.63,107.63,107.55,107.57,11800.0,80.3518,80.3518,80.292,80.307,11800.0
2009-09-23 13:30:00,107.58,107.63,107.52,107.53,16300.0,80.3144,80.3518,80.2696,80.2771,16300.0
2009-09-23 13:35:00,107.52,107.63,107.52,107.6,14100.0,80.2696,80.3518,80.2696,80.3294,14100.0
2009-09-23 13:40:00,107.58,107.65,107.58,107.63,7200.0,80.3144,80.3667,80.3144,80.3518,7200.0
2009-09-23 13:45:00,107.63,107.69,107.62,107.67,2300.0,80.3518,80.3966,80.3443,80.3816,2300.0
2009-09-23 13:50:00,107.68,107.68,107.61,107.66,5000.0,80.3891,80.3891,80.3368,80.3742,5000.0
2009-09-23 13:55:00,107.66,107.74,107.66,107.72,25500.0,80.3742,80.4339,80.3742,80.419,25500.0
2009-09-23 14:00:00,107.69,107.7,107.65,107.66,11300.0,80.3966,80.404,80.3667,80.3742,11300.0
2009-09-23 14:05:00,107.66,107.69,107.63,107.67,13400.0,80.3742,80.3966,80.3518,80.3816,13400.0
2009-09-23 14:10:00,107.64,107.71,107.51,107.71,8800.0,80.3592,80.4115,80.2622,80.4115,8800.0
2009-09-23 14:15:00,107.67,108.06,107.67,108.0,98100.0,80.3816,80.6728,80.3816,80.628,98100.0
2009-09-23 14:20:00,108.05,108.14,107.84,107.88,50200.0,80.6653,80.7325,80.5085,80.5384,50200.0
2009-09-23 14:25:00,107.86,108.1,107.86,108.09,38300.0,80.5235,80.7026,80.5235,80.6952,38300.0
2009-09-23 14:30:00,108.05,108.28,107.95,108.28,114700.0,80.6653,80.837,80.5907,80.837,114700.0
2009-09-23 14:35:00,108.28,108.37,108.18,108.19,266000.0,80.837,80.9042,80.7624,80.7698,266000.0
2009-09-23 14:40:00,108.2,108.24,108.04,108.04,8600.0,80.7773,80.8072,80.6578,80.6578,8600.0
2009-09-23 14:45:00,108.06,108.14,108.03,108.09,30300.0,80.6728,80.7325,80.6504,80.6952,30300.0
2009-09-23 14:50:00,108.12,108.16,108.04,108.16,25600.0,80.7176,80.7474,80.6578,80.7474,25600.0
2009-09-23 14:55:00,108.14,108.15,107.65,107.72,86900.0,80.7325,80.74,80.3667,80.419,86900.0
2009-09-23 15:00:00,107.75,107.92,107.74,107.85,65500.0,80.4413,80.5683,80.4339,80.516,65500.0
2009-09-23 15:05:00,107.85,108.02,107.81,107.93,89600.0,80.516,80.6429,80.4861,80.5757,89600.0
2009-09-23 15:10:00,107.9,107.91,107.62,107.66,123500.0,80.5533,80.5608,80.3443,80.3742,123500.0
2009-09-23 15:15:00,107.68,107.68,107.46,107.63,98900.0,80.3891,80.3891,80.2248,80.3518,98900.0
2009-09-23 15:20:00,107.6,107.62,107.34,107.47,111200.0,80.3294,80.3443,80.1353,80.2323,111200.0
2009-09-23 15:25:00,107.47,107.52,107.25,107.33,63400.0,80.2323,80.2696,80.0681,80.1278,63400.0
2009-09-23 15:30:00,107.34,107.34,107.01,107.07,122400.0,80.1353,80.1353,79.8889,79.9337,122400.0
2009-09-23 15:35:00,107.1,107.25,107.02,107.14,48800.0,79.9561,80.0681,79.8964,79.9859,48800.0
2009-09-23 15:40:00,107.12,107.25,107.1,107.1,47900.0,79.971,80.0681,79.9561,79.9561,47900.0
2009-09-23 15:45:00,107.1,107.11,106.8,106.94,119500.0,79.9561,79.9636,79.7321,79.8366,119500.0
2009-09-23 15:50:00,106.94,106.94,106.44,106.64,144900.0,79.8366,79.8366,79.4634,79.6127,144900.0
2009-09-23 15:55:00,106.61,106.68,106.36,106.43,81000.0,79.5903,79.6425,79.4036,79.4559,81000.0
2009-09-24 09:30:00,106.76,106.98,106.72,106.93,39800.0,79.7023,79.8665,79.6724,79.8292,39800.0
2009-09-24 09:35:00,106.94,106.95,106.69,106.7,58900.0,79.8366,79.8441,79.65,79.6575,58900.0
2009-09-24 09:40:00,106.73,106.85,106.58,106.59,108000.0,79.6799,79.7694,79.5679,79.5753,108000.0
2009-09-24 09:45:00,106.51,106.75,106.47,106.72,96800.0,79.5156,79.6948,79.4858,79.6724,96800.0
2009-09-24 09:50:00,106.75,106.75,106.52,106.57,59500.0,79.6948,79.6948,79.5231,79.5604,59500.0
2009-09-24 09:55:00,106.57,106.78,106.53,106.66,35600.0,79.5604,79.7172,79.5306,79.6276,35600.0
2009-09-24 10:00:00,106.33,106.75,106.0,106.25,121900.0,79.3812,79.6948,79.1349,79.3215,121900.0
2009-09-24 10:05:00,106.23,106.23,105.81,105.89,41200.0,79.3066,79.3066,78.993,79.0528,41200.0
2009-09-24 10:10:00,105.89,105.98,105.7,105.7,17900.0,79.0528,79.1199,78.9109,78.9109,17900.0
2009-09-24 10:15:00,105.68,105.68,105.47,105.56,35300.0,78.896,78.896,78.7392,78.8064,35300.0
2009-09-24 10:20:00,105.5,105.73,105.42,105.69,86900.0,78.7616,78.9333,78.7019,78.9034,86900.0
2009-09-24 10:25:00,105.74,105.75,105.65,105.66,45800.0,78.9408,78.9482,78.8736,78.881,45800.0
2009-09-24 10:30:00,105.64,105.64,105.43,105.55,24200.0,78.8661,78.8661,78.7093,78.7989,24200.0
2009-09-24 10:35:00,105.55,105.58,105.28,105.35,28100.0,78.7989,78.8213,78.5974,78.6496,28100.0
2009-09-24 10:40:00,105.36,105.36,105.14,105.19,48800.0,78.6571,78.6571,78.4928,78.5302,48800.0
2009-09-24 10:45:00,105.23,105.43,105.17,105.38,17000.0,78.56,78.7093,78.5152,78.672,17000.0
2009-09-24 10:50:00,105.36,105.48,105.33,105.45,6300.0,78.6571,78.7467,78.6347,78.7243,6300.0
2009-09-24 10:55:00,105.47,105.6,105.46,105.52,29700.0,78.7392,78.8363,78.7317,78.7765,29700.0
2009-09-24 11:00:00,105.5,105.55,105.43,105.49,22000.0,78.7616,78.7989,78.7093,78.7541,22000.0
2009-09-24 11:05:00,105.46,105.54,105.45,105.53,32500.0,78.7317,78.7915,78.7243,78.784,32500.0
2009-09-24 11:10:00,105.57,105.71,105.55,105.65,26900.0,78.8139,78.9184,78.7989,78.8736,26900.0
2009-09-24 11:15:00,105.67,105.69,105.55,105.58,48100.0,78.8885,78.9034,78.7989,78.8213,48100.0
2009-09-24 11:20:00,105.6,105.6,105.41,105.41,12100.0,78.8363,78.8363,78.6944,78.6944,12100.0
2009-09-24 11:25:00,105.42,105.51,105.39,105.5,34800.0,78.7019,78.7691,78.6795,78.7616,34800.0
2009-09-24 11:30:00,105.51,105.59,105.48,105.48,26700.0,78.7691,78.8288,78.7467,78.7467,26700.0
2009-09-24 11:35:00,105.45,105.48,105.38,105.43,15800.0,78.7243,78.7467,78.672,78.7093,15800.0
2009-09-24 11:40:00,105.42,105.48,105.36,105.48,20800.0,78.7019,78.7467,78.6571,78.7467,20800.0
2009-09-24 11:45:00,105.51,105.58,105.45,105.48,47900.0,78.7691,78.8213,78.7243,78.7467,47900.0
2009-09-24 11:50:00,105.48,105.49,105.25,105.26,43400.0,78.7467,78.7541,78.575,78.5824,43400.0
2009-09-24 11:55:00,105.28,105.41,105.25,105.4,135700.0,78.5974,78.6944,78.575,78.6869,135700.0
2009-09-24 12:00:00,105.38,105.45,105.33,105.45,30200.0,78.672,78.7243,78.6347,78.7243,30200.0
2009-09-24 12:05:00,105.46,105.46,105.35,105.43,22100.0,78.7317,78.7317,78.6496,78.7093,22100.0
2009-09-24 12:10:00,105.45,105.48,105.41,105.46,22100.0,78.7243,78.7467,78.6944,78.7317,22100.0
2009-09-24 12:15:00,105.45,105.47,105.4,105.42,10900.0,78.7243,78.7392,78.6869,78.7019,10900.0
2009-09-24 12:20:00,105.43,105.51,105.37,105.43,8700.0,78.7093,78.7691,78.6645,78.7093,8700.0
2009-09-24 12:25:00,105.44,105.44,105.29,105.35,48300.0,78.7168,78.7168,78.6048,78.6496,48300.0
2009-09-24 12:30:00,105.34,105.42,105.31,105.31,47800.0,78.6421,78.7019,78.6198,78.6198,47800.0
2009-09-24 12:35:00,105.28,105.3,105.21,105.28,21200.0,78.5974,78.6123,78.5451,78.5974,21200.0
2009-09-24 12:40:00,105.3,105.36,105.29,105.35,16900.0,78.6123,78.6571,78.6048,78.6496,16900.0
2009-09-24 12:45:00,105.36,105.36,105.25,105.32,15200.0,78.6571,78.6571,78.575,78.6272,15200.0
2009-09-24 12:50:00,105.34,105.43,105.34,105.38,8000.0,78.6421,78.7093,78.6421,78.672,8000.0
2009-09-24 12:55:00,105.34,105.34,105.15,105.19,18200.0,78.6421,78.6421,78.5003,78.5302,18200.0
2009-09-24 13:00:00,105.2,105.39,105.2,105.39,35600.0,78.5376,78.6795,78.5376,78.6795,35600.0
2009-09-24 13:05:00,105.39,105.46,105.33,105.43,2900.0,78.6795,78.7317,78.6347,78.7093,2900.0
2009-09-24 13:10:00,105.42,105.54,105.39,105.48,48200.0,78.7019,78.7915,78.6795,78.7467,48200.0
2009-09-24 13:15:00,105.48,105.48,105.26,105.27,39900.0,78.7467,78.7467,78.5824,78.5899,39900.0
2009-09-24 13:20:00,105.26,105.33,105.23,105.33,7500.0,78.5824,78.6347,78.56,78.6347,7500.0
2009-09-24 13:25:00,105.3,105.33,105.21,105.3,54900.0,78.6123,78.6347,78.5451,78.6123,54900.0
2009-09-24 13:30:00,105.28,105.33,105.25,105.33,5700.0,78.5974,78.6347,78.575,78.6347,5700.0
2009-09-24 13:35:00,105.35,105.35,105.15,105.18,40900.0,78.6496,78.6496,78.5003,78.5227,40900.0
2009-09-24 13:40:00,105.21,105.25,104.96,105.05,92900.0,78.5451,78.575,78.3585,78.4256,92900.0
2009-09-24 13:45:00,105.02,105.22,105.01,105.18,24400.0,78.4033,78.5526,78.3958,78.5227,24400.0
2009-09-24 13:50:00,105.17,105.2,105.05,105.05,21900.0,78.5152,78.5376,78.4256,78.4256,21900.0
2009-09-24 13:55:00,105.05,105.21,105.04,105.16,25300.0,78.4256,78.5451,78.4182,78.5078,25300.0
2009-09-24 14:00:00,105.15,105.24,105.06,105.24,34700.0,78.5003,78.5675,78.4331,78.5675,34700.0
2009-09-24 14:05:00,105.21,105.21,105.08,105.09,26300.0,78.5451,78.5451,78.448,78.4555,26300.0
2009-09-24 14:10:00,105.08,105.13,105.01,105.06,35300.0,78.448,78.4854,78.3958,78.4331,35300.0
2009-09-24 14:15:00,105.08,105.15,105.03,105.13,32900.0,78.448,78.5003,78.4107,78.4854,32900.0
2009-09-24 14:20:00,105.13,105.16,104.91,104.95,53200.0,78.4854,78.5078,78.3211,78.351,53200.0
2009-09-24 14:25:00,104.94,105.15,104.93,105.11,39300.0,78.3435,78.5003,78.3361,78.4704,39300.0
2009-09-24 14:30:00,105.13,105.23,105.11,105.16,30500.0,78.4854,78.56,78.4704,78.5078,30500.0
2009-09-24 14:35:00,105.17,105.3,105.17,105.29,11500.0,78.5152,78.6123,78.5152,78.6048,11500.0
2009-09-24 14:40:00,105.29,105.29,105.16,105.18,10100.0,78.6048,78.6048,78.5078,78.5227,10100.0
2009-09-24 14:45:00,105.18,105.21,105.1,105.2,20700.0,78.5227,78.5451,78.463,78.5376,20700.0
2009-09-24 14:50:00,105.18,105.28,105.18,105.28,11800.0,78.5227,78.5974,78.5227,78.5974,11800.0
2009-09-24 14:55:00,105.28,105.46,105.27,105.43,38000.0,78.5974,78.7317,78.5899,78.7093,38000.0
2009-09-24 15:00:00,105.44,105.53,105.38,105.44,66800.0,78.7168,78.784,78.672,78.7168,66800.0
2009-09-24 15:05:00,105.43,105.48,105.31,105.41,16800.0,78.7093,78.7467,78.6198,78.6944,16800.0
2009-09-24 15:10:00,105.42,105.64,105.36,105.62,78300.0,78.7019,78.8661,78.6571,78.8512,78300.0
2009-09-24 15:15:00,105.6,105.62,105.54,105.56,25000.0,78.8363,78.8512,78.7915,78.8064,25000.0
2009-09-24 15:20:00,105.56,105.67,105.47,105.55,66500.0,78.8064,78.8885,78.7392,78.7989,66500.0
2009-09-24 15:25:00,105.51,105.55,105.46,105.49,35500.0,78.7691,78.7989,78.7317,78.7541,35500.0
2009-09-24 15:30:00,105.48,105.62,105.41,105.44,68500.0,78.7467,78.8512,78.6944,78.7168,68500.0
2009-09-24 15:35:00,105.45,105.5,105.33,105.33,36300.0,78.7243,78.7616,78.6347,78.6347,36300.0
2009-09-24 15:40:00,105.37,105.46,105.32,105.45,19900.0,78.6645,78.7317,78.6272,78.7243,19900.0
2009-09-24 15:45:00,105.46,105.6,105.45,105.48,48800.0,78.7317,78.8363,78.7243,78.7467,48800.0
2009-09-24 15:50:00,105.48,105.65,105.46,105.47,61600.0,78.7467,78.8736,78.7317,78.7392,61600.0
2009-09-24 15:55:00,105.46,105.5,105.37,105.39,42800.0,78.7317,78.7616,78.6645,78.6795,42800.0
2009-09-25 09:30:00,105.11,105.19,104.95,105.06,142700.0,78.4704,78.5302,78.351,78.4331,142700.0
2009-09-25 09:35:00,105.07,105.09,104.92,105.0,87300.0,78.4406,78.4555,78.3286,78.3883,87300.0
2009-09-25 09:40:00,104.98,105.41,104.89,105.41,120700.0,78.3734,78.6944,78.3062,78.6944,120700.0
2009-09-25 09:45:00,105.41,105.56,105.34,105.43,82500.0,78.6944,78.8064,78.6421,78.7093,82500.0
2009-09-25 09:50:00,105.41,105.42,105.18,105.24,129200.0,78.6944,78.7019,78.5227,78.5675,129200.0
2009-09-25 09:55:00,105.28,105.62,105.24,105.37,156300.0,78.5974,78.8512,78.5675,78.6645,156300.0
2009-09-25 10:00:00,105.36,105.46,105.05,105.4,151200.0,78.6571,78.7317,78.4256,78.6869,151200.0
2009-09-25 10:05:00,105.37,105.66,105.31,105.64,68900.0,78.6645,78.881,78.6198,78.8661,68900.0
2009-09-25 10:10:00,105.67,105.7,105.46,105.51,104200.0,78.8885,78.9109,78.7317,78.7691,104200.0
2009-09-25 10:15:00,105.53,105.64,105.48,105.55,98600.0,78.784,78.8661,78.7467,78.7989,98600.0
2009-09-25 10:20:00,105.56,105.68,105.38,105.43,101800.0,78.8064,78.896,78.672,78.7093,101800.0
2009-09-25 10:25:00,105.44,105.51,105.39,105.48,154200.0,78.7168,78.7691,78.6795,78.7467,154200.0
2009-09-25 10:30:00,105.46,105.56,105.42,105.45,85900.0,78.7317,78.8064,78.7019,78.7243,85900.0
2009-09-25 10:35:00,105.44,105.47,105.18,105.19,90400.0,78.7168,78.7392,78.5227,78.5302,90400.0
2009-09-25 10:40:00,105.17,105.3,105.13,105.25,80600.0,78.5152,78.6123,78.4854,78.575,80600.0
2009-09-25 10:45:00,105.23,105.36,105.19,105.25,110000.0,78.56,78.6571,78.5302,78.575,110000.0
2009-09-25 10:50:00,105.23,105.3,105.11,105.21,100500.0,78.56,78.6123,78.4704,78.5451,100500.0
2009-09-25 10:55:00,105.21,105.3,105.11,105.25,102200.0,78.5451,78.6123,78.4704,78.575,102200.0
2009-09-25 11:00:00,105.25,105.28,105.14,105.25,86300.0,78.575,78.5974,78.4928,78.575,86300.0
2009-09-25 11:05:00,105.27,105.38,105.25,105.27,46400.0,78.5899,78.672,78.575,78.5899,46400.0
2009-09-25 11:10:00,105.26,105.26,105.01,105.12,29000.0,78.5824,78.5824,78.3958,78.4779,29000.0
2009-09-25 11:15:00,105.13,105.17,105.08,105.14,18000.0,78.4854,78.5152,78.448,78.4928,18000.0
2009-09-25 11:20:00,105.15,105.22,105.14,105.17,17900.0,78.5003,78.5526,78.4928,78.5152,17900.0
2009-09-25 11:25:00,105.12,105.23,105.11,105.21,30300.0,78.4779,78.56,78.4704,78.5451,30300.0
2009-09-25 11:30:00,105.23,105.23,105.07,105.08,31800.0,78.56,78.56,78.4406,78.448,31800.0
2009-09-25 11:35:00,105.07,105.18,105.03,105.18,20600.0,78.4406,78.5227,78.4107,78.5227,20600.0
2009-09-25 11:40:00,105.15,105.26,105.13,105.21,54200.0,78.5003,78.5824,78.4854,78.5451,54200.0
2009-09-25 11:45:00,105.22,105.22,105.08,105.12,31300.0,78.5526,78.5526,78.448,78.4779,31300.0
2009-09-25 11:50:00,105.11,105.16,105.07,105.09,19000.0,78.4704,78.5078,78.4406,78.4555,19000.0
2009-09-25 11:55:00,105.07,105.07,104.87,104.96,33600.0,78.4406,78.4406,78.2913,78.3585,33600.0
2009-09-25 12:00:00,104.95,104.97,104.85,104.96,54100.0,78.351,78.3659,78.2763,78.3585,54100.0
2009-09-25 12:05:00,104.93,105.03,104.93,105.0,34400.0,78.3361,78.4107,78.3361,78.3883,34400.0
2009-09-25 12:10:00,105.0,105.02,104.91,104.94,15900.0,78.3883,78.4033,78.3211,78.3435,15900.0
2009-09-25 12:15:00,104.91,104.91,104.6,104.67,62100.0,78.3211,78.3211,78.0897,78.142,62100.0
2009-09-25 12:20:00,104.66,104.68,104.47,104.58,83100.0,78.1345,78.1494,77.9926,78.0748,83100.0
2009-09-25 12:25:00,104.59,104.67,104.57,104.62,41000.0,78.0822,78.142,78.0673,78.1046,41000.0
2009-09-25 12:30:00,104.63,104.68,104.56,104.56,9700.0,78.1121,78.1494,78.0598,78.0598,9700.0
2009-09-25 12:35:00,104.55,104.68,104.53,104.58,18200.0,78.0524,78.1494,78.0374,78.0748,18200.0
2009-09-25 12:40:00,104.58,104.65,104.53,104.65,12000.0,78.0748,78.127,78.0374,78.127,12000.0
2009-09-25 12:45:00,104.64,104.64,104.58,104.59,2600.0,78.1196,78.1196,78.0748,78.0822,2600.0
2009-09-25 12:50:00,104.6,104.66,104.58,104.64,11900.0,78.0897,78.1345,78.0748,78.1196,11900.0
2009-09-25 12:55:00,104.63,104.65,104.55,104.56,11500.0,78.1121,78.127,78.0524,78.0598,11500.0
2009-09-25 13:00:00,104.58,104.63,104.51,104.63,16800.0,78.0748,78.1121,78.0225,78.1121,16800.0
2009-09-25 13:05:00,104.6,104.6,104.52,104.55,12400.0,78.0897,78.0897,78.03,78.0524,12400.0
2009-09-25 13:10:00,104.55,104.59,104.43,104.58,29200.0,78.0524,78.0822,77.9628,78.0748,29200.0
2009-09-25 13:15:00,104.54,104.6,104.52,104.54,127900.0,78.0449,78.0897,78.03,78.0449,127900.0
2009-09-25 13:20:00,104.54,104.57,104.45,104.49,35500.0,78.0449,78.0673,77.9777,78.0076,35500.0
2009-09-25 13:25:00,104.48,104.75,104.47,104.72,69600.0,78.0001,78.2017,77.9926,78.1793,69600.0
2009-09-25 13:30:00,104.73,104.77,104.67,104.7,12600.0,78.1868,78.2166,78.142,78.1644,12600.0
2009-09-25 13:35:00,104.7,104.73,104.66,104.68,14900.0,78.1644,78.1868,78.1345,78.1494,14900.0
2009-09-25 13:40:00,104.68,104.78,104.68,104.78,12500.0,78.1494,78.2241,78.1494,78.2241,12500.0
2009-09-25 13:45:00,104.78,104.8,104.74,104.8,15200.0,78.2241,78.239,78.1942,78.239,15200.0
2009-09-25 13:50:00,104.78,104.83,104.75,104.82,13600.0,78.2241,78.2614,78.2017,78.2539,13600.0
2009-09-25 13:55:00,104.82,105.06,104.79,105.05,80400.0,78.2539,78.4331,78.2315,78.4256,80400.0
2009-09-25 14:00:00,105.06,105.15,105.0,105.05,100900.0,78.4331,78.5003,78.3883,78.4256,100900.0
2009-09-25 14:05:00,105.02,105.15,105.02,105.05,37100.0,78.4033,78.5003,78.4033,78.4256,37100.0
2009-09-25 14:10:00,105.06,105.12,105.04,105.08,11200.0,78.4331,78.4779,78.4182,78.448,11200.0
2009-09-25 14:15:00,105.08,105.08,104.94,104.99,48200.0,78.448,78.448,78.3435,78.3809,48200.0
2009-09-25 14:20:00,104.97,105.07,104.97,105.02,26600.0,78.3659,78.4406,78.3659,78.4033,26600.0
2009-09-25 14:25:00,104.99,105.06,104.96,104.97,13600.0,78.3809,78.4331,78.3585,78.3659,13600.0
2009-09-25 14:30:00,104.95,104.98,104.89,104.94,12000.0,78.351,78.3734,78.3062,78.3435,12000.0
2009-09-25 14:35:00,104.92,105.03,104.89,105.03,86800.0,78.3286,78.4107,78.3062,78.4107,86800.0
2009-09-25 14:40:00,105.03,105.04,104.98,105.01,10600.0,78.4107,78.4182,78.3734,78.3958,10600.0
2009-09-25 14:45:00,105.01,105.07,104.98,104.99,10200.0,78.3958,78.4406,78.3734,78.3809,10200.0
2009-09-25 14:50:00,104.98,105.22,104.97,105.18,23400.0,78.3734,78.5526,78.3659,78.5227,23400.0
2009-09-25 14:55:00,105.18,105.27,105.15,105.25,21200.0,78.5227,78.5899,78.5003,78.575,21200.0
2009-09-25 15:00:00,105.25,105.26,105.15,105.2,19300.0,78.575,78.5824,78.5003,78.5376,19300.0
2009-09-25 15:05:00,105.17,105.25,105.1,105.11,24100.0,78.5152,78.575,78.463,78.4704,24100.0
2009-09-25 15:10:00,105.12,105.13,105.04,105.07,22200.0,78.4779,78.4854,78.4182,78.4406,22200.0
2009-09-25 15:15:00,105.07,105.07,104.98,105.06,24100.0,78.4406,78.4406,78.3734,78.4331,24100.0
2009-09-25 15:20:00,105.07,105.18,105.04,105.1,24000.0,78.4406,78.5227,78.4182,78.463,24000.0
2009-09-25 15:25:00,105.07,105.16,105.02,105.12,16200.0,78.4406,78.5078,78.4033,78.4779,16200.0
2009-09-25 15:30:00,105.14,105.16,105.05,105.1,28100.0,78.4928,78.5078,78.4256,78.463,28100.0
2009-09-25 15:35:00,105.1,105.11,104.91,104.92,72700.0,78.463,78.4704,78.3211,78.3286,72700.0
2009-09-25 15:40:00,104.94,104.94,104.75,104.83,89200.0,78.3435,78.3435,78.2017,78.2614,89200.0
2009-09-25 15:45:00,104.82,104.9,104.71,104.89,58900.0,78.2539,78.3137,78.1718,78.3062,58900.0
2009-09-25 15:50:00,104.88,105.02,104.88,104.93,24500.0,78.2987,78.4033,78.2987,78.3361,24500.0
2009-09-25 15:55:00,104.91,104.92,104.74,104.81,21700.0,78.3211,78.3286,78.1942,78.2465,21700.0
2009-09-28 09:30:00,105.23,105.33,105.18,105.29,28600.0,78.56,78.6347,78.5227,78.6048,28600.0
2009-09-28 09:35:00,105.26,105.43,105.26,105.3,34400.0,78.5824,78.7093,78.5824,78.6123,34400.0
2009-09-28 09:40:00,105.29,105.73,105.29,105.71,46400.0,78.6048,78.9333,78.6048,78.9184,46400.0
2009-09-28 09:45:00,105.72,106.0,105.72,105.93,45200.0,78.9258,79.1349,78.9258,79.0826,45200.0
2009-09-28 09:50:00,105.93,106.06,105.92,106.03,22100.0,79.0826,79.1797,79.0752,79.1573,22100.0
2009-09-28 09:55:00,106.03,106.03,105.86,105.97,30100.0,79.1573,79.1573,79.0304,79.1125,30100.0
2009-09-28 10:00:00,105.99,106.3,105.99,106.21,84500.0,79.1274,79.3588,79.1274,79.2917,84500.0
2009-09-28 10:05:00,106.2,106.32,106.09,106.29,61600.0,79.2842,79.3738,79.2021,79.3514,61600.0
2009-09-28 10:10:00,106.27,106.28,106.2,106.22,13400.0,79.3364,79.3439,79.2842,79.2991,13400.0
2009-09-28 10:15:00,106.22,106.26,106.15,106.17,15900.0,79.2991,79.329,79.2469,79.2618,15900.0
2009-09-28 10:20:00,106.19,106.26,106.12,106.21,16700.0,79.2767,79.329,79.2245,79.2917,16700.0
2009-09-28 10:25:00,106.22,106.27,106.19,106.27,23700.0,79.2991,79.3364,79.2767,79.3364,23700.0
2009-09-28 10:30:00,106.29,106.5,106.29,106.43,40000.0,79.3514,79.5082,79.3514,79.4559,40000.0
2009-09-28 10:35:00,106.44,106.47,106.35,106.35,29000.0,79.4634,79.4858,79.3962,79.3962,29000.0
2009-09-28 10:40:00,106.35,106.41,106.34,106.37,27500.0,79.3962,79.441,79.3887,79.4111,27500.0
2009-09-28 10:45:00,106.38,106.4,106.34,106.34,26400.0,79.4186,79.4335,79.3887,79.3887,26400.0
2009-09-28 10:50:00,106.35,106.41,106.32,106.33,29200.0,79.3962,79.441,79.3738,79.3812,29200.0
2009-09-28 10:55:00,106.32,106.35,106.32,106.34,8600.0,79.3738,79.3962,79.3738,79.3887,8600.0
2009-09-28 11:00:00,106.36,106.42,106.36,106.39,23300.0,79.4036,79.4484,79.4036,79.426,23300.0
2009-09-28 11:05:00,106.38,106.48,106.37,106.44,17600.0,79.4186,79.4932,79.4111,79.4634,17600.0
2009-09-28 11:10:00,106.46,106.46,106.38,106.38,18900.0,79.4783,79.4783,79.4186,79.4186,18900.0
2009-09-28 11:15:00,106.38,106.41,106.37,106.37,10700.0,79.4186,79.441,79.4111,79.4111,10700.0
2009-09-28 11:20:00,106.38,106.51,106.36,106.46,33200.0,79.4186,79.5156,79.4036,79.4783,33200.0
2009-09-28 11:25:00,106.44,106.5,106.42,106.5,41600.0,79.4634,79.5082,79.4484,79.5082,41600.0
2009-09-28 11:30:00,106.5,106.6,106.49,106.6,22100.0,79.5082,79.5828,79.5007,79.5828,22100.0
2009-09-28 11:35:00,106.6,106.61,106.54,106.57,27500.0,79.5828,79.5903,79.538,79.5604,27500.0
2009-09-28 11:40:00,106.56,106.64,106.55,106.55,14900.0,79.5529,79.6127,79.5455,79.5455,14900.0
2009-09-28 11:45:00,106.56,106.61,106.52,106.61,15500.0,79.5529,79.5903,79.5231,79.5903,15500.0
2009-09-28 11:50:00,106.61,106.68,106.61,106.67,31400.0,79.5903,79.6425,79.5903,79.6351,31400.0
2009-09-28 11:55:00,106.68,106.68,106.58,106.6,16400.0,79.6425,79.6425,79.5679,79.5828,16400.0
2009-09-28 12:00:00,106.61,106.67,106.6,106.67,6600.0,79.5903,79.6351,79.5828,79.6351,6600.0
2009-09-28 12:05:00,106.66,106.81,106.66,106.75,32200.0,79.6276,79.7396,79.6276,79.6948,32200.0
2009-09-28 12:10:00,106.75,106.75,106.66,106.69,10200.0,79.6948,79.6948,79.6276,79.65,10200.0
2009-09-28 12:15:00,106.69,106.69,106.67,106.68,10200.0,79.65,79.65,79.6351,79.6425,10200.0
2009-09-28 12:20:00,106.68,106.68,106.66,106.68,5300.0,79.6425,79.6425,79.6276,79.6425,5300.0
2009-09-28 12:25:00,106.69,106.74,106.69,106.7,6800.0,79.65,79.6873,79.65,79.6575,6800.0
2009-09-28 12:30:00,106.71,106.71,106.67,106.69,6100.0,79.6649,79.6649,79.6351,79.65,6100.0
2009-09-28 12:35:00,106.69,106.7,106.67,106.69,4200.0,79.65,79.6575,79.6351,79.65,4200.0
2009-09-28 12:40:00,106.69,106.77,106.69,106.76,5600.0,79.65,79.7097,79.65,79.7023,5600.0
2009-09-28 12:45:00,106.77,106.77,106.72,106.74,5300.0,79.7097,79.7097,79.6724,79.6873,5300.0
2009-09-28 12:50:00,106.74,106.74,106.66,106.66,5800.0,79.6873,79.6873,79.6276,79.6276,5800.0
2009-09-28 12:55:00,106.66,106.66,106.56,106.56,7500.0,79.6276,79.6276,79.5529,79.5529,7500.0
2009-09-28 13:00:00,106.59,106.62,106.57,106.6,15400.0,79.5753,79.5977,79.5604,79.5828,15400.0
2009-09-28 13:05:00,106.63,106.64,106.56,106.61,46000.0,79.6052,79.6127,79.5529,79.5903,46000.0
2009-09-28 13:10:00,106.63,106.67,106.61,106.66,7300.0,79.6052,79.6351,79.5903,79.6276,7300.0
2009-09-28 13:15:00,106.64,106.74,106.64,106.7,24600.0,79.6127,79.6873,79.6127,79.6575,24600.0
2009-09-28 13:20:00,106.7,106.7,106.64,106.67,7200.0,79.6575,79.6575,79.6127,79.6351,7200.0
2009-09-28 13:25:00,106.66,106.74,106.65,106.74,10400.0,79.6276,79.6873,79.6201,79.6873,10400.0
2009-09-28 13:30:00,106.75,106.78,106.74,106.76,8900.0,79.6948,79.7172,79.6873,79.7023,8900.0
2009-09-28 13:35:00,106.76,106.76,106.69,106.73,18900.0,79.7023,79.7023,79.65,79.6799,18900.0
2009-09-28 13:40:00,106.74,106.88,106.74,106.88,13100.0,79.6873,79.7918,79.6873,79.7918,13100.0
2009-09-28 13:45:00,106.88,106.88,106.81,106.82,5900.0,79.7918,79.7918,79.7396,79.7471,5900.0
2009-09-28 13:50:00,106.81,106.81,106.67,106.67,7500.0,79.7396,79.7396,79.6351,79.6351,7500.0
2009-09-28 13:55:00,106.68,106.68,106.61,106.62,17300.0,79.6425,79.6425,79.5903,79.5977,17300.0
2009-09-28 14:00:00,106.63,106.7,106.63,106.68,7400.0,79.6052,79.6575,79.6052,79.6425,7400.0
2009-09-28 14:05:00,106.66,106.66,106.54,106.56,19700.0,79.6276,79.6276,79.538,79.5529,19700.0
2009-09-28 14:10:00,106.54,106.6,106.52,106.55,22100.0,79.538,79.5828,79.5231,79.5455,22100.0
2009-09-28 14:15:00,106.54,106.67,106.51,106.67,30300.0,79.538,79.6351,79.5156,79.6351,30300.0
2009-09-28 14:20:00,106.65,106.68,106.62,106.65,13700.0,79.6201,79.6425,79.5977,79.6201,13700.0
2009-09-28 14:25:00,106.64,106.74,106.61,106.7,20000.0,79.6127,79.6873,79.5903,79.6575,20000.0
2009-09-28 14:30:00,106.7,106.7,106.6,106.61,38500.0,79.6575,79.6575,79.5828,79.5903,38500.0
2009-09-28 14:35:00,106.59,106.62,106.53,106.6,24800.0,79.5753,79.5977,79.5306,79.5828,24800.0
2009-09-28 14:40:00,106.59,106.67,106.59,106.6,19100.0,79.5753,79.6351,79.5753,79.5828,19100.0
2009-09-28 14:45:00,106.62,106.66,106.58,106.62,18000.0,79.5977,79.6276,79.5679,79.5977,18000.0
2009-09-28 14:50:00,106.62,106.67,106.61,106.62,7700.0,79.5977,79.6351,79.5903,79.5977,7700.0
2009-09-28 14:55:00,106.6,106.64,106.51,106.51,17300.0,79.5828,79.6127,79.5156,79.5156,17300.0
2009-09-28 15:00:00,106.51,106.54,106.45,106.52,15400.0,79.5156,79.538,79.4708,79.5231,15400.0
2009-09-28 15:05:00,106.51,106.57,106.51,106.57,14900.0,79.5156,79.5604,79.5156,79.5604,14900.0
2009-09-28 15:10:00,106.58,106.58,106.49,106.5,18400.0,79.5679,79.5679,79.5007,79.5082,18400.0
2009-09-28 15:15:00,106.49,106.59,106.47,106.58,27000.0,79.5007,79.5753,79.4858,79.5679,27000.0
2009-09-28 15:20:00,106.55,106.71,106.55,106.66,21000.0,79.5455,79.6649,79.5455,79.6276,21000.0
2009-09-28 15:25:00,106.64,106.68,106.61,106.63,8000.0,79.6127,79.6425,79.5903,79.6052,8000.0
2009-09-28 15:30:00,106.61,106.68,106.53,106.68,63400.0,79.5903,79.6425,79.5306,79.6425,63400.0
2009-09-28 15:35:00,106.66,106.67,106.62,106.63,8600.0,79.6276,79.6351,79.5977,79.6052,8600.0
2009-09-28 15:40:00,106.6,106.61,106.51,106.54,19200.0,79.5828,79.5903,79.5156,79.538,19200.0
2009-09-28 15:45:00,106.55,106.56,106.37,106.38,71000.0,79.5455,79.5529,79.4111,79.4186,71000.0
2009-09-28 15:50:00,106.37,106.53,106.37,106.52,8900.0,79.4111,79.5306,79.4111,79.5231,8900.0
2009-09-28 15:55:00,106.51,106.66,106.43,106.64,298000.0,79.5156,79.6276,79.4559,79.6127,298000.0
2009-09-29 09:30:00,106.85,107.0,106.73,106.92,40900.0,79.7694,79.8814,79.6799,79.8217,40900.0
2009-09-29 09:35:00,106.92,107.07,106.89,107.0,58100.0,79.8217,79.9337,79.7993,79.8814,58100.0
2009-09-29 09:40:00,107.02,107.21,107.02,107.07,58400.0,79.8964,80.0382,79.8964,79.9337,58400.0
2009-09-29 09:45:00,107.07,107.09,106.89,106.89,55900.0,79.9337,79.9486,79.7993,79.7993,55900.0
2009-09-29 09:50:00,106.9,107.11,106.9,106.94,95300.0,79.8068,79.9636,79.8068,79.8366,95300.0
2009-09-29 09:55:00,106.94,107.35,106.94,107.28,106100.0,79.8366,80.1427,79.8366,80.0905,106100.0
2009-09-29 10:00:00,107.25,107.32,106.36,106.66,324600.0,80.0681,80.1203,79.4036,79.6276,324600.0
2009-09-29 10:05:00,106.66,106.72,106.52,106.69,118600.0,79.6276,79.6724,79.5231,79.65,118600.0
2009-09-29 10:10:00,106.73,106.9,106.59,106.88,89100.0,79.6799,79.8068,79.5753,79.7918,89100.0
2009-09-29 10:15:00,106.85,106.92,106.7,106.78,80100.0,79.7694,79.8217,79.6575,79.7172,80100.0
2009-09-29 10:20:00,106.76,106.78,106.62,106.62,56200.0,79.7023,79.7172,79.5977,79.5977,56200.0
2009-09-29 10:25:00,106.59,106.75,106.59,106.69,26400.0,79.5753,79.6948,79.5753,79.65,26400.0
2009-09-29 10:30:00,106.72,106.81,106.68,106.72,10200.0,79.6724,79.7396,79.6425,79.6724,10200.0
2009-09-29 10:35:00,106.74,106.86,106.65,106.82,69300.0,79.6873,79.7769,79.6201,79.7471,69300.0
2009-09-29 10:40:00,106.84,106.92,106.65,106.67,22500.0,79.762,79.8217,79.6201,79.6351,22500.0
2009-09-29 10:45:00,106.67,106.77,106.62,106.72,47200.0,79.6351,79.7097,79.5977,79.6724,47200.0
2009-09-29 10:50:00,106.75,106.75,106.57,106.59,32100.0,79.6948,79.6948,79.5604,79.5753,32100.0
2009-09-29 10:55:00,106.59,106.64,106.37,106.39,34900.0,79.5753,79.6127,79.4111,79.426,34900.0
2009-09-29 11:00:00,106.37,106.41,106.26,106.39,33200.0,79.4111,79.441,79.329,79.426,33200.0
2009-09-29 11:05:00,106.39,106.45,106.38,106.44,36300.0,79.426,79.4708,79.4186,79.4634,36300.0
2009-09-29 11:10:00,106.4,106.46,106.36,106.38,12200.0,79.4335,79.4783,79.4036,79.4186,12200.0
2009-09-29 11:15:00,106.42,106.45,106.39,106.4,10700.0,79.4484,79.4708,79.426,79.4335,10700.0
2009-09-29 11:20:00,106.4,106.4,106.32,106.37,16800.0,79.4335,79.4335,79.3738,79.4111,16800.0
2009-09-29 11:25:00,106.39,106.55,106.39,106.52,23800.0,79.426,79.5455,79.426,79.5231,23800.0
2009-09-29 11:30:00,106.52,106.55,106.46,106.48,15400.0,79.5231,79.5455,79.4783,79.4932,15400.0
2009-09-29 11:35:00,106.47,106.52,106.4,106.41,11700.0,79.4858,79.5231,79.4335,79.441,11700.0
2009-09-29 11:40:00,106.4,106.43,106.34,106.36,17200.0,79.4335,79.4559,79.3887,79.4036,17200.0
2009-09-29 11:45:00,106.36,106.37,106.13,106.24,76000.0,79.4036,79.4111,79.2319,79.314,76000.0
2009-09-29 11:50:00,106.25,106.34,106.19,106.32,13200.0,79.3215,79.3887,79.2767,79.3738,13200.0
2009-09-29 11:55:00,106.35,106.39,106.28,106.31,20100.0,79.3962,79.426,79.3439,79.3663,20100.0
2009-09-29 12:00:00,106.29,106.39,106.29,106.34,28200.0,79.3514,79.426,79.3514,79.3887,28200.0
2009-09-29 12:05:00,106.36,106.42,106.31,106.41,28100.0,79.4036,79.4484,79.3663,79.441,28100.0
2009-09-29 12:10:00,106.41,106.54,106.36,106.54,51100.0,79.441,79.538,79.4036,79.538,51100.0
2009-09-29 12:15:00,106.53,106.53,106.46,106.46,10600.0,79.5306,79.5306,79.4783,79.4783,10600.0
2009-09-29 12:20:00,106.49,106.51,106.29,106.31,31000.0,79.5007,79.5156,79.3514,79.3663,31000.0
2009-09-29 12:25:00,106.3,106.45,106.3,106.35,26100.0,79.3588,79.4708,79.3588,79.3962,26100.0
2009-09-29 12:30:00,106.36,106.48,106.36,106.46,21400.0,79.4036,79.4932,79.4036,79.4783,21400.0
2009-09-29 12:35:00,106.47,106.49,106.43,106.49,31600.0,79.4858,79.5007,79.4559,79.5007,31600.0
2009-09-29 12:40:00,106.47,106.52,106.47,106.49,8200.0,79.4858,79.5231,79.4858,79.5007,8200.0
2009-09-29 12:45:00,106.49,106.59,106.49,106.53,22900.0,79.5007,79.5753,79.5007,79.5306,22900.0
2009-09-29 12:50:00,106.54,106.66,106.51,106.62,14700.0,79.538,79.6276,79.5156,79.5977,14700.0
2009-09-29 12:55:00,106.59,106.67,106.57,106.67,5900.0,79.5753,79.6351,79.5604,79.6351,5900.0
2009-09-29 13:00:00,106.65,106.8,106.65,106.76,30700.0,79.6201,79.7321,79.6201,79.7023,30700.0
2009-09-29 13:05:00,106.79,106.85,106.77,106.77,13500.0,79.7247,79.7694,79.7097,79.7097,13500.0
2009-09-29 13:10:00,106.78,106.87,106.77,106.82,25500.0,79.7172,79.7844,79.7097,79.7471,25500.0
2009-09-29 13:15:00,106.82,106.83,106.71,106.72,22500.0,79.7471,79.7545,79.6649,79.6724,22500.0
2009-09-29 13:20:00,106.73,106.8,106.71,106.78,10800.0,79.6799,79.7321,79.6649,79.7172,10800.0
2009-09-29 13:25:00,106.77,106.79,106.72,106.79,10600.0,79.7097,79.7247,79.6724,79.7247,10600.0
2009-09-29 13:30:00,106.78,106.78,106.73,106.73,7200.0,79.7172,79.7172,79.6799,79.6799,7200.0
2009-09-29 13:35:00,106.73,106.83,106.68,106.75,56800.0,79.6799,79.7545,79.6425,79.6948,56800.0
2009-09-29 13:40:00,106.75,106.79,106.68,106.74,22800.0,79.6948,79.7247,79.6425,79.6873,22800.0
2009-09-29 13:45:00,106.74,106.8,106.71,106.72,23900.0,79.6873,79.7321,79.6649,79.6724,23900.0
2009-09-29 13:50:00,106.72,106.83,106.72,106.78,17300.0,79.6724,79.7545,79.6724,79.7172,17300.0
2009-09-29 13:55:00,106.78,106.84,106.74,106.83,34100.0,79.7172,79.762,79.6873,79.7545,34100.0
2009-09-29 14:00:00,106.84,106.85,106.71,106.74,40500.0,79.762,79.7694,79.6649,79.6873,40500.0
2009-09-29 14:05:00,106.72,106.72,106.63,106.64,24600.0,79.6724,79.6724,79.6052,79.6127,24600.0
2009-09-29 14:10:00,106.64,106.74,106.61,106.74,28600.0,79.6127,79.6873,79.5903,79.6873,28600.0
2009-09-29 14:15:00,106.73,106.74,106.65,106.71,18600.0,79.6799,79.6873,79.6201,79.6649,18600.0
2009-09-29 14:20:00,106.73,106.74,106.65,106.67,16900.0,79.6799,79.6873,79.6201,79.6351,16900.0
2009-09-29 14:25:00,106.67,106.71,106.63,106.67,30200.0,79.6351,79.6649,79.6052,79.6351,30200.0
2009-09-29 14:30:00,106.67,106.7,106.47,106.5,37700.0,79.6351,79.6575,79.4858,79.5082,37700.0
2009-09-29 14:35:00,106.51,106.57,106.5,106.53,16900.0,79.5156,79.5604,79.5082,79.5306,16900.0
2009-09-29 14:40:00,106.53,106.56,106.52,106.54,10800.0,79.5306,79.5529,79.5231,79.538,10800.0
2009-09-29 14:45:00,106.52,106.58,106.5,106.55,22300.0,79.5231,79.5679,79.5082,79.5455,22300.0
2009-09-29 14:50:00,106.54,106.64,106.53,106.62,21100.0,79.538,79.6127,79.5306,79.5977,21100.0
2009-09-29 14:55:00,106.62,106.74,106.62,106.67,38000.0,79.5977,79.6873,79.5977,79.6351,38000.0
2009-09-29 15:00:00,106.67,106.72,106.67,106.67,21300.0,79.6351,79.6724,79.6351,79.6351,21300.0
2009-09-29 15:05:00,106.67,106.72,106.66,106.66,11900.0,79.6351,79.6724,79.6276,79.6276,11900.0
2009-09-29 15:10:00,106.68,106.71,106.58,106.62,37300.0,79.6425,79.6649,79.5679,79.5977,37300.0
2009-09-29 15:15:00,106.61,106.67,106.59,106.64,15100.0,79.5903,79.6351,79.5753,79.6127,15100.0
2009-09-29 15:20:00,106.64,106.78,106.62,106.71,32400.0,79.6127,79.7172,79.5977,79.6649,32400.0
2009-09-29 15:25:00,106.72,106.75,106.52,106.52,50400.0,79.6724,79.6948,79.5231,79.5231,50400.0
2009-09-29 15:30:00,106.5,106.57,106.45,106.56,62000.0,79.5082,79.5604,79.4708,79.5529,62000.0
2009-09-29 15:35:00,106.55,106.63,106.53,106.6,38000.0,79.5455,79.6052,79.5306,79.5828,38000.0
2009-09-29 15:40:00,106.59,106.6,106.53,106.58,14200.0,79.5753,79.5828,79.5306,79.5679,14200.0
2009-09-29 15:45:00,106.55,106.63,106.48,106.48,61200.0,79.5455,79.6052,79.4932,79.4932,61200.0
2009-09-29 15:50:00,106.49,106.52,106.34,106.43,66200.0,79.5007,79.5231,79.3887,79.4559,66200.0
2009-09-29 15:55:00,106.4,106.47,106.36,106.36,30800.0,79.4335,79.4858,79.4036,79.4036,30800.0
2009-09-30 09:30:00,106.7,106.79,106.57,106.57,40100.0,79.6575,79.7247,79.5604,79.5604,40100.0
2009-09-30 09:35:00,106.55,106.67,106.49,106.66,40100.0,79.5455,79.6351,79.5007,79.6276,40100.0
2009-09-30 09:40:00,106.62,106.63,105.98,106.02,192600.0,79.5977,79.6052,79.1199,79.1498,192600.0
2009-09-30 09:45:00,105.96,105.97,105.45,105.46,142100.0,79.105,79.1125,78.7243,78.7317,142100.0
2009-09-30 09:50:00,105.46,105.58,105.33,105.56,67700.0,78.7317,78.8213,78.6347,78.8064,67700.0
2009-09-30 09:55:00,105.56,105.56,104.97,105.14,193900.0,78.8064,78.8064,78.3659,78.4928,193900.0
2009-09-30 10:00:00,105.13,105.25,105.06,105.13,84500.0,78.4854,78.575,78.4331,78.4854,84500.0
2009-09-30 10:05:00,105.15,105.19,105.01,105.06,65700.0,78.5003,78.5302,78.3958,78.4331,65700.0
2009-09-30 10:10:00,105.07,105.31,105.03,105.31,32900.0,78.4406,78.6198,78.4107,78.6198,32900.0
2009-09-30 10:15:00,105.31,105.31,105.14,105.24,50900.0,78.6198,78.6198,78.4928,78.5675,50900.0
2009-09-30 10:20:00,105.23,105.24,105.1,105.1,25800.0,78.56,78.5675,78.463,78.463,25800.0
2009-09-30 10:25:00,105.07,105.23,105.03,105.19,25800.0,78.4406,78.56,78.4107,78.5302,25800.0
2009-09-30 10:30:00,105.19,105.29,105.07,105.17,65200.0,78.5302,78.6048,78.4406,78.5152,65200.0
2009-09-30 10:35:00,105.18,105.27,105.1,105.22,34300.0,78.5227,78.5899,78.463,78.5526,34300.0
2009-09-30 10:40:00,105.22,105.22,105.07,105.16,36500.0,78.5526,78.5526,78.4406,78.5078,36500.0
2009-09-30 10:45:00,105.17,105.24,105.12,105.13,18600.0,78.5152,78.5675,78.4779,78.4854,18600.0
2009-09-30 10:50:00,105.19,105.3,105.19,105.26,19300.0,78.5302,78.6123,78.5302,78.5824,19300.0
2009-09-30 10:55:00,105.27,105.3,105.14,105.23,24500.0,78.5899,78.6123,78.4928,78.56,24500.0
2009-09-30 11:00:00,105.23,105.45,105.23,105.43,8000.0,78.56,78.7243,78.56,78.7093,8000.0
2009-09-30 11:05:00,105.43,105.48,105.38,105.38,9500.0,78.7093,78.7467,78.672,78.672,9500.0
2009-09-30 11:10:00,105.36,105.45,105.35,105.38,6700.0,78.6571,78.7243,78.6496,78.672,6700.0
2009-09-30 11:15:00,105.36,105.54,105.36,105.49,11400.0,78.6571,78.7915,78.6571,78.7541,11400.0
2009-09-30 11:20:00,105.5,105.55,105.45,105.54,9400.0,78.7616,78.7989,78.7243,78.7915,9400.0
2009-09-30 11:25:00,105.55,105.65,105.55,105.56,22000.0,78.7989,78.8736,78.7989,78.8064,22000.0
2009-09-30 11:30:00,105.56,105.69,105.53,105.6,60000.0,78.8064,78.9034,78.784,78.8363,60000.0
2009-09-30 11:35:00,105.63,105.64,105.48,105.49,33500.0,78.8587,78.8661,78.7467,78.7541,33500.0
2009-09-30 11:40:00,105.5,105.51,105.44,105.47,25100.0,78.7616,78.7691,78.7168,78.7392,25100.0
2009-09-30 11:45:00,105.48,105.53,105.44,105.46,8400.0,78.7467,78.784,78.7168,78.7317,8400.0
2009-09-30 11:50:00,105.48,105.56,105.47,105.54,14600.0,78.7467,78.8064,78.7392,78.7915,14600.0
2009-09-30 11:55:00,105.54,105.78,105.54,105.67,30800.0,78.7915,78.9706,78.7915,78.8885,30800.0
2009-09-30 12:00:00,105.65,105.71,105.62,105.69,37700.0,78.8736,78.9184,78.8512,78.9034,37700.0
2009-09-30 12:05:00,105.68,105.68,105.59,105.63,55800.0,78.896,78.896,78.8288,78.8587,55800.0
2009-09-30 12:10:00,105.64,105.69,105.62,105.65,17900.0,78.8661,78.9034,78.8512,78.8736,17900.0
2009-09-30 12:15:00,105.66,105.85,105.66,105.74,59100.0,78.881,79.0229,78.881,78.9408,59100.0
2009-09-30 12:20:00,105.74,105.78,105.71,105.76,8100.0,78.9408,78.9706,78.9184,78.9557,8100.0
2009-09-30 12:25:00,105.79,105.88,105.78,105.83,14900.0,78.9781,79.0453,78.9706,79.008,14900.0
2009-09-30 12:30:00,105.85,106.05,105.85,105.93,32100.0,79.0229,79.1722,79.0229,79.0826,32100.0
2009-09-30 12:35:00,105.96,106.0,105.94,105.97,10500.0,79.105,79.1349,79.0901,79.1125,10500.0
2009-09-30 12:40:00,105.95,106.09,105.95,106.02,20000.0,79.0975,79.2021,79.0975,79.1498,20000.0
2009-09-30 12:45:00,106.04,106.25,106.04,106.14,42000.0,79.1647,79.3215,79.1647,79.2394,42000.0
2009-09-30 12:50:00,106.14,106.32,106.11,106.28,47300.0,79.2394,79.3738,79.217,79.3439,47300.0
2009-09-30 12:55:00,106.28,106.36,106.26,106.29,31400.0,79.3439,79.4036,79.329,79.3514,31400.0
2009-09-30 13:00:00,106.28,106.61,106.28,106.58,91600.0,79.3439,79.5903,79.3439,79.5679,91600.0
2009-09-30 13:05:00,106.56,106.71,106.5,106.53,85300.0,79.5529,79.6649,79.5082,79.5306,85300.0
2009-09-30 13:10:00,106.5,106.57,106.47,106.5,17100.0,79.5082,79.5604,79.4858,79.5082,17100.0
2009-09-30 13:15:00,106.5,106.53,106.44,106.47,10100.0,79.5082,79.5306,79.4634,79.4858,10100.0
2009-09-30 13:20:00,106.5,106.6,106.48,106.52,13700.0,79.5082,79.5828,79.4932,79.5231,13700.0
2009-09-30 13:25:00,106.52,106.55,106.5,106.5,3200.0,79.5231,79.5455,79.5082,79.5082,3200.0
2009-09-30 13:30:00,106.5,106.54,106.45,106.46,6800.0,79.5082,79.538,79.4708,79.4783,6800.0
2009-09-30 13:35:00,106.49,106.54,106.36,106.36,14700.0,79.5007,79.538,79.4036,79.4036,14700.0
2009-09-30 13:40:00,106.35,106.43,106.27,106.3,13700.0,79.3962,79.4559,79.3364,79.3588,13700.0
2009-09-30 13:45:00,106.32,106.35,106.27,106.34,11400.0,79.3738,79.3962,79.3364,79.3887,11400.0
2009-09-30 13:50:00,106.35,106.5,106.35,106.5,8800.0,79.3962,79.5082,79.3962,79.5082,8800.0
2009-09-30 13:55:00,106.47,106.5,106.37,106.4,7600.0,79.4858,79.5082,79.4111,79.4335,7600.0
2009-09-30 14:00:00,106.4,106.42,106.24,106.4,29600.0,79.4335,79.4484,79.314,79.4335,29600.0
2009-09-30 14:05:00,106.39,106.43,106.36,106.37,10900.0,79.426,79.4559,79.4036,79.4111,10900.0
2009-09-30 14:10:00,106.36,106.39,106.32,106.37,6500.0,79.4036,79.426,79.3738,79.4111,6500.0
2009-09-30 14:15:00,106.4,106.5,106.36,106.45,9700.0,79.4335,79.5082,79.4036,79.4708,9700.0
2009-09-30 14:20:00,106.49,106.49,106.32,106.34,10300.0,79.5007,79.5007,79.3738,79.3887,10300.0
2009-09-30 14:25:00,106.35,106.4,106.35,106.38,9900.0,79.3962,79.4335,79.3962,79.4186,9900.0
2009-09-30 14:30:00,106.35,106.38,106.22,106.38,8300.0,79.3962,79.4186,79.2991,79.4186,8300.0
2009-09-30 14:35:00,106.38,106.45,106.38,106.39,9000.0,79.4186,79.4708,79.4186,79.426,9000.0
2009-09-30 14:40:00,106.4,106.59,106.4,106.56,15300.0,79.4335,79.5753,79.4335,79.5529,15300.0
2009-09-30 14:45:00,106.55,106.57,106.37,106.42,34800.0,79.5455,79.5604,79.4111,79.4484,34800.0
2009-09-30 14:50:00,106.45,106.45,106.2,106.23,24200.0,79.4708,79.4708,79.2842,79.3066,24200.0
2009-09-30 14:55:00,106.25,106.27,106.07,106.07,30400.0,79.3215,79.3364,79.1871,79.1871,30400.0
2009-09-30 15:00:00,106.06,106.06,105.74,105.82,93900.0,79.1797,79.1797,78.9408,79.0005,93900.0
2009-09-30 15:05:00,105.83,105.85,105.64,105.74,56100.0,79.008,79.0229,78.8661,78.9408,56100.0
2009-09-30 15:10:00,105.8,105.81,105.52,105.65,50400.0,78.9856,78.993,78.7765,78.8736,50400.0
2009-09-30 15:15:00,105.61,105.76,105.52,105.74,50300.0,78.8437,78.9557,78.7765,78.9408,50300.0
2009-09-30 15:20:00,105.75,105.78,105.65,105.68,30100.0,78.9482,78.9706,78.8736,78.896,30100.0
2009-09-30 15:25:00,105.66,105.83,105.58,105.63,47200.0,78.881,79.008,78.8213,78.8587,47200.0
2009-09-30 15:30:00,105.62,105.95,105.55,105.91,44000.0,78.8512,79.0975,78.7989,79.0677,44000.0
2009-09-30 15:35:00,105.89,105.89,105.72,105.85,54900.0,79.0528,79.0528,78.9258,79.0229,54900.0
2009-09-30 15:40:00,105.86,105.97,105.74,105.78,68400.0,79.0304,79.1125,78.9408,78.9706,68400.0
2009-09-30 15:45:00,105.83,106.08,105.72,106.01,115400.0,79.008,79.1946,78.9258,79.1423,115400.0
2009-09-30 15:50:00,106.06,106.23,106.02,106.05,82400.0,79.1797,79.3066,79.1498,79.1722,82400.0
2009-09-30 15:55:00,106.07,106.2,105.85,105.86,77600.0,79.1871,79.2842,79.0229,79.0304,77600.0
2009-10-01 09:30:00,105.67,105.71,105.41,105.46,114400.0,78.8885,78.9184,78.6944,78.7317,114400.0
2009-10-01 09:35:00,105.44,105.44,105.08,105.27,75100.0,78.7168,78.7168,78.448,78.5899,75100.0
2009-10-01 09:40:00,105.24,105.32,105.19,105.29,33900.0,78.5675,78.6272,78.5302,78.6048,33900.0
2009-10-01 09:45:00,105.27,105.43,105.21,105.41,57400.0,78.5899,78.7093,78.5451,78.6944,57400.0
2009-10-01 09:50:00,105.42,105.43,105.15,105.2,106700.0,78.7019,78.7093,78.5003,78.5376,106700.0
2009-10-01 09:55:00,105.2,105.32,105.14,105.27,66600.0,78.5376,78.6272,78.4928,78.5899,66600.0
2009-10-01 10:00:00,105.3,106.6,104.64,104.84,442300.0,78.6123,79.5828,78.1196,78.2689,442300.0
2009-10-01 10:05:00,104.87,104.93,104.5,104.57,221100.0,78.2913,78.3361,78.015,78.0673,221100.0
2009-10-01 10:10:00,104.54,104.76,104.54,104.68,66800.0,78.0449,78.2091,78.0449,78.1494,66800.0
2009-10-01 10:15:00,104.68,104.7,104.51,104.69,36600.0,78.1494,78.1644,78.0225,78.1569,36600.0
2009-10-01 10:20:00,104.69,104.79,104.6,104.79,22100.0,78.1569,78.2315,78.0897,78.2315,22100.0
2009-10-01 10:25:00,104.81,104.81,104.65,104.68,44200.0,78.2465,78.2465,78.127,78.1494,44200.0
2009-10-01 10:30:00,104.63,104.7,104.53,104.67,39200.0,78.1121,78.1644,78.0374,78.142,39200.0
2009-10-01 10:35:00,104.73,104.87,104.72,104.72,29500.0,78.1868,78.2913,78.1793,78.1793,29500.0
2009-10-01 10:40:00,104.73,104.89,104.73,104.79,47000.0,78.1868,78.3062,78.1868,78.2315,47000.0
2009-10-01 10:45:00,104.81,104.82,104.59,104.66,29800.0,78.2465,78.2539,78.0822,78.1345,29800.0
2009-10-01 10:50:00,104.67,104.75,104.57,104.74,30600.0,78.142,78.2017,78.0673,78.1942,30600.0
2009-10-01 10:55:00,104.72,104.84,104.63,104.69,47000.0,78.1793,78.2689,78.1121,78.1569,47000.0
2009-10-01 11:00:00,104.69,104.69,104.36,104.41,69400.0,78.1569,78.1569,77.9105,77.9479,69400.0
2009-10-01 11:05:00,104.43,104.45,104.15,104.17,66400.0,77.9628,77.9777,77.7537,77.7687,66400.0
2009-10-01 11:10:00,104.16,104.24,104.15,104.24,27900.0,77.7612,77.8209,77.7537,77.8209,27900.0
2009-10-01 11:15:00,104.25,104.28,104.12,104.25,44500.0,77.8284,77.8508,77.7314,77.8284,44500.0
2009-10-01 11:20:00,104.23,104.32,104.18,104.18,58300.0,77.8135,77.8807,77.7761,77.7761,58300.0
2009-10-01 11:25:00,104.21,104.26,103.97,104.05,93200.0,77.7985,77.8359,77.6194,77.6791,93200.0
2009-10-01 11:30:00,104.07,104.11,104.0,104.04,84400.0,77.694,77.7239,77.6418,77.6716,84400.0
2009-10-01 11:35:00,104.06,104.09,103.95,104.05,58300.0,77.6866,77.709,77.6044,77.6791,58300.0
2009-10-01 11:40:00,104.08,104.2,104.07,104.18,22900.0,77.7015,77.7911,77.694,77.7761,22900.0
2009-10-01 11:45:00,104.17,104.2,104.09,104.1,12900.0,77.7687,77.7911,77.709,77.7164,12900.0
2009-10-01 11:50:00,104.11,104.18,104.11,104.16,7400.0,77.7239,77.7761,77.7239,77.7612,7400.0
2009-10-01 11:55:00,104.16,104.18,104.03,104.14,50800.0,77.7612,77.7761,77.6642,77.7463,50800.0
2009-10-01 12:00:00,104.16,104.19,104.06,104.06,43900.0,77.7612,77.7836,77.6866,77.6866,43900.0
2009-10-01 12:05:00,104.06,104.1,103.99,104.1,44600.0,77.6866,77.7164,77.6343,77.7164,44600.0
2009-10-01 12:10:00,104.12,104.23,104.12,104.18,22500.0,77.7314,77.8135,77.7314,77.7761,22500.0
2009-10-01 12:15:00,104.15,104.24,104.15,104.24,11900.0,77.7537,77.8209,77.7537,77.8209,11900.0
2009-10-01 12:20:00,104.22,104.35,104.21,104.31,18100.0,77.806,77.9031,77.7985,77.8732,18100.0
2009-10-01 12:25:00,104.33,104.33,104.24,104.29,17500.0,77.8881,77.8881,77.8209,77.8583,17500.0
2009-10-01 12:30:00,104.29,104.37,104.29,104.37,13700.0,77.8583,77.918,77.8583,77.918,13700.0
2009-10-01 12:35:00,104.34,104.36,104.24,104.25,6900.0,77.8956,77.9105,77.8209,77.8284,6900.0
2009-10-01 12:40:00,104.25,104.26,104.16,104.18,45800.0,77.8284,77.8359,77.7612,77.7761,45800.0
2009-10-01 12:45:00,104.18,104.2,104.12,104.18,23600.0,77.7761,77.7911,77.7314,77.7761,23600.0
2009-10-01 12:50:00,104.2,104.27,104.13,104.23,11000.0,77.7911,77.8433,77.7388,77.8135,11000.0
2009-10-01 12:55:00,104.23,104.24,104.18,104.19,21400.0,77.8135,77.8209,77.7761,77.7836,21400.0
2009-10-01 13:00:00,104.18,104.2,104.01,104.06,20900.0,77.7761,77.7911,77.6492,77.6866,20900.0
2009-10-01 13:05:00,104.06,104.12,103.91,103.95,40600.0,77.6866,77.7314,77.5746,77.6044,40600.0
2009-10-01 13:10:00,103.94,103.96,103.84,103.93,40900.0,77.597,77.6119,77.5223,77.5895,40900.0
2009-10-01 13:15:00,103.93,103.96,103.8,103.8,14600.0,77.5895,77.6119,77.4925,77.4925,14600.0
2009-10-01 13:20:00,103.79,103.88,103.7,103.75,84400.0,77.485,77.5522,77.4178,77.4551,84400.0
2009-10-01 13:25:00,103.76,103.85,103.74,103.84,15500.0,77.4626,77.5298,77.4477,77.5223,15500.0
2009-10-01 13:30:00,103.86,103.9,103.75,103.8,15200.0,77.5372,77.5671,77.4551,77.4925,15200.0
2009-10-01 13:35:00,103.79,103.9,103.78,103.86,51300.0,77.485,77.5671,77.4775,77.5372,51300.0
2009-10-01 13:40:00,103.86,104.11,103.86,104.05,27800.0,77.5372,77.7239,77.5372,77.6791,27800.0
2009-10-01 13:45:00,104.05,104.1,103.98,104.1,39700.0,77.6791,77.7164,77.6268,77.7164,39700.0
2009-10-01 13:50:00,104.08,104.1,104.03,104.04,10400.0,77.7015,77.7164,77.6642,77.6716,10400.0
2009-10-01 13:55:00,104.03,104.03,103.92,103.99,17400.0,77.6642,77.6642,77.582,77.6343,17400.0
2009-10-01 14:00:00,103.98,104.01,103.94,103.96,15000.0,77.6268,77.6492,77.597,77.6119,15000.0
2009-10-01 14:05:00,103.96,104.16,103.87,104.15,43400.0,77.6119,77.7612,77.5447,77.7537,43400.0
2009-10-01 14:10:00,104.13,104.2,104.11,104.2,12400.0,77.7388,77.7911,77.7239,77.7911,12400.0
2009-10-01 14:15:00,104.21,104.23,104.1,104.13,32100.0,77.7985,77.8135,77.7164,77.7388,32100.0
2009-10-01 14:20:00,104.1,104.16,104.09,104.15,6800.0,77.7164,77.7612,77.709,77.7537,6800.0
2009-10-01 14:25:00,104.14,104.28,104.08,104.25,15600.0,77.7463,77.8508,77.7015,77.8284,15600.0
2009-10-01 14:30:00,104.26,104.26,104.03,104.07,46400.0,77.8359,77.8359,77.6642,77.694,46400.0
2009-10-01 14:35:00,104.11,104.19,104.05,104.11,12700.0,77.7239,77.7836,77.6791,77.7239,12700.0
2009-10-01 14:40:00,104.11,104.11,103.94,104.0,44400.0,77.7239,77.7239,77.597,77.6418,44400.0
2009-10-01 14:45:00,104.01,104.09,104.01,104.07,6100.0,77.6492,77.709,77.6492,77.694,6100.0
2009-10-01 14:50:00,104.1,104.15,104.05,104.09,17300.0,77.7164,77.7537,77.6791,77.709,17300.0
2009-10-01 14:55:00,104.12,104.13,104.02,104.02,17900.0,77.7314,77.7388,77.6567,77.6567,17900.0
2009-10-01 15:00:00,104.02,104.02,103.92,103.93,18400.0,77.6567,77.6567,77.582,77.5895,18400.0
2009-10-01 15:05:00,103.93,103.98,103.78,103.83,43000.0,77.5895,77.6268,77.4775,77.5149,43000.0
2009-10-01 15:10:00,103.83,103.93,103.81,103.91,35800.0,77.5149,77.5895,77.4999,77.5746,35800.0
2009-10-01 15:15:00,103.93,104.0,103.92,103.97,19800.0,77.5895,77.6418,77.582,77.6194,19800.0
2009-10-01 15:20:00,103.97,103.97,103.82,103.94,50600.0,77.6194,77.6194,77.5074,77.597,50600.0
2009-10-01 15:25:00,103.96,103.96,103.76,103.81,73200.0,77.6119,77.6119,77.4626,77.4999,73200.0
2009-10-01 15:30:00,103.81,104.03,103.81,103.93,50300.0,77.4999,77.6642,77.4999,77.5895,50300.0
2009-10-01 15:35:00,103.93,103.99,103.86,103.93,50500.0,77.5895,77.6343,77.5372,77.5895,50500.0
2009-10-01 15:40:00,103.92,104.09,103.84,103.85,120700.0,77.582,77.709,77.5223,77.5298,120700.0
2009-10-01 15:45:00,103.83,103.91,103.83,103.9,21200.0,77.5149,77.5746,77.5149,77.5671,21200.0
2009-10-01 15:50:00,103.89,103.89,103.47,103.47,103900.0,77.5596,77.5596,77.2461,77.2461,103900.0
2009-10-01 15:55:00,103.49,103.52,103.28,103.3,111500.0,77.261,77.2834,77.1042,77.1192,111500.0
2009-10-02 09:30:00,102.37,102.52,102.33,102.45,226500.0,76.4249,76.5369,76.395,76.4846,226500.0
2009-10-02 09:35:00,102.5,102.77,102.49,102.53,38700.0,76.5219,76.7235,76.5145,76.5443,38700.0
2009-10-02 09:40:00,102.54,102.61,102.37,102.46,34100.0,76.5518,76.6041,76.4249,76.4921,34100.0
2009-10-02 09:45:00,102.46,102.86,102.45,102.77,121400.0,76.4921,76.7907,76.4846,76.7235,121400.0
2009-10-02 09:50:00,102.76,102.9,102.69,102.73,76900.0,76.716,76.8206,76.6638,76.6936,76900.0
2009-10-02 09:55:00,102.73,102.8,102.65,102.65,79700.0,76.6936,76.7459,76.6339,76.6339,79700.0
2009-10-02 10:00:00,102.64,102.95,102.47,102.92,168600.0,76.6264,76.8579,76.4995,76.8355,168600.0
2009-10-02 10:05:00,102.92,102.99,102.6,102.65,55100.0,76.8355,76.8877,76.5966,76.6339,55100.0
2009-10-02 10:10:00,102.66,102.82,102.59,102.68,71800.0,76.6414,76.7608,76.5891,76.6563,71800.0
2009-10-02 10:15:00,102.71,102.9,102.62,102.65,111100.0,76.6787,76.8206,76.6115,76.6339,111100.0
2009-10-02 10:20:00,102.69,103.0,102.66,102.99,85600.0,76.6638,76.8952,76.6414,76.8877,85600.0
2009-10-02 10:25:00,103.02,103.17,103.02,103.15,20300.0,76.9101,77.0221,76.9101,77.0072,20300.0
2009-10-02 10:30:00,103.14,103.37,103.05,103.34,39400.0,76.9997,77.1714,76.9325,77.149,39400.0
2009-10-02 10:35:00,103.31,103.42,103.3,103.32,45000.0,77.1266,77.2088,77.1192,77.1341,45000.0
2009-10-02 10:40:00,103.3,103.34,103.19,103.3,56800.0,77.1192,77.149,77.0371,77.1192,56800.0
2009-10-02 10:45:00,103.29,103.29,102.96,102.96,51200.0,77.1117,77.1117,76.8653,76.8653,51200.0
2009-10-02 10:50:00,102.96,103.07,102.78,102.85,77200.0,76.8653,76.9475,76.731,76.7832,77200.0
2009-10-02 10:55:00,102.89,103.0,102.84,102.92,74100.0,76.8131,76.8952,76.7758,76.8355,74100.0
2009-10-02 11:00:00,102.94,103.06,102.93,103.01,19200.0,76.8504,76.94,76.843,76.9027,19200.0
2009-10-02 11:05:00,103.01,103.09,102.92,102.93,29400.0,76.9027,76.9624,76.8355,76.843,29400.0
2009-10-02 11:10:00,102.96,102.96,102.86,102.87,13100.0,76.8653,76.8653,76.7907,76.7982,13100.0
2009-10-02 11:15:00,102.88,103.04,102.88,102.92,27800.0,76.8056,76.9251,76.8056,76.8355,27800.0
2009-10-02 11:20:00,102.93,103.02,102.84,103.02,10000.0,76.843,76.9101,76.7758,76.9101,10000.0
2009-10-02 11:25:00,103.05,103.05,102.91,102.95,12000.0,76.9325,76.9325,76.828,76.8579,12000.0
2009-10-02 11:30:00,102.95,103.21,102.92,103.05,59200.0,76.8579,77.052,76.8355,76.9325,59200.0
2009-10-02 11:35:00,102.98,102.98,102.83,102.88,61000.0,76.8803,76.8803,76.7683,76.8056,61000.0
2009-10-02 11:40:00,102.86,102.86,102.69,102.8,62500.0,76.7907,76.7907,76.6638,76.7459,62500.0
2009-10-02 11:45:00,102.81,102.87,102.7,102.87,18700.0,76.7534,76.7982,76.6712,76.7982,18700.0
2009-10-02 11:50:00,102.88,102.94,102.88,102.92,14300.0,76.8056,76.8504,76.8056,76.8355,14300.0
2009-10-02 11:55:00,102.91,102.91,102.73,102.77,48600.0,76.828,76.828,76.6936,76.7235,48600.0
2009-10-02 12:00:00,102.78,102.95,102.78,102.95,29900.0,76.731,76.8579,76.731,76.8579,29900.0
2009-10-02 12:05:00,102.97,103.1,102.86,102.97,47800.0,76.8728,76.9699,76.7907,76.8728,47800.0
2009-10-02 12:10:00,102.99,103.05,102.9,102.95,28500.0,76.8877,76.9325,76.8206,76.8579,28500.0
2009-10-02 12:15:00,102.93,103.09,102.93,103.07,23800.0,76.843,76.9624,76.843,76.9475,23800.0
2009-10-02 12:20:00,103.05,103.08,103.0,103.04,15100.0,76.9325,76.9549,76.8952,76.9251,15100.0
2009-10-02 12:25:00,103.04,103.14,103.0,103.13,18400.0,76.9251,76.9997,76.8952,76.9923,18400.0
2009-10-02 12:30:00,103.14,103.23,103.11,103.16,13900.0,76.9997,77.0669,76.9773,77.0147,13900.0
2009-10-02 12:35:00,103.14,103.14,103.08,103.1,7600.0,76.9997,76.9997,76.9549,76.9699,7600.0
2009-10-02 12:40:00,103.11,103.24,103.0,103.0,36300.0,76.9773,77.0744,76.8952,76.8952,36300.0
2009-10-02 12:45:00,103.0,103.03,102.93,103.03,28400.0,76.8952,76.9176,76.843,76.9176,28400.0
2009-10-02 12:50:00,103.01,103.08,102.98,103.05,18500.0,76.9027,76.9549,76.8803,76.9325,18500.0
2009-10-02 12:55:00,103.04,103.18,102.98,103.12,9200.0,76.9251,77.0296,76.8803,76.9848,9200.0
2009-10-02 13:00:00,103.12,103.26,103.12,103.18,14300.0,76.9848,77.0893,76.9848,77.0296,14300.0
2009-10-02 13:05:00,103.17,103.21,103.16,103.2,7500.0,77.0221,77.052,77.0147,77.0445,7500.0
2009-10-02 13:10:00,103.2,103.4,103.17,103.33,20700.0,77.0445,77.1938,77.0221,77.1416,20700.0
2009-10-02 13:15:00,103.34,103.37,103.25,103.26,13900.0,77.149,77.1714,77.0818,77.0893,13900.0
2009-10-02 13:20:00,103.28,103.29,103.21,103.26,10900.0,77.1042,77.1117,77.052,77.0893,10900.0
2009-10-02 13:25:00,103.25,103.32,103.25,103.32,16600.0,77.0818,77.1341,77.0818,77.1341,16600.0
2009-10-02 13:30:00,103.32,103.36,103.28,103.28,12000.0,77.1341,77.164,77.1042,77.1042,12000.0
2009-10-02 13:35:00,103.3,103.32,103.19,103.2,13500.0,77.1192,77.1341,77.0371,77.0445,13500.0
2009-10-02 13:40:00,103.2,103.28,103.14,103.26,25400.0,77.0445,77.1042,76.9997,77.0893,25400.0
2009-10-02 13:45:00,103.26,103.29,103.21,103.27,7600.0,77.0893,77.1117,77.052,77.0968,7600.0
2009-10-02 13:50:00,103.26,103.29,103.17,103.19,17500.0,77.0893,77.1117,77.0221,77.0371,17500.0
2009-10-02 13:55:00,103.19,103.33,103.19,103.24,7400.0,77.0371,77.1416,77.0371,77.0744,7400.0
2009-10-02 14:00:00,103.2,103.22,103.05,103.12,17600.0,77.0445,77.0595,76.9325,76.9848,17600.0
2009-10-02 14:05:00,103.12,103.21,103.12,103.16,28800.0,76.9848,77.052,76.9848,77.0147,28800.0
2009-10-02 14:10:00,103.15,103.21,103.13,103.17,12400.0,77.0072,77.052,76.9923,77.0221,12400.0
2009-10-02 14:15:00,103.17,103.33,103.15,103.31,12400.0,77.0221,77.1416,77.0072,77.1266,12400.0
2009-10-02 14:20:00,103.34,103.36,103.23,103.24,7600.0,77.149,77.164,77.0669,77.0744,7600.0
2009-10-02 14:25:00,103.24,103.3,103.23,103.29,11200.0,77.0744,77.1192,77.0669,77.1117,11200.0
2009-10-02 14:30:00,103.29,103.37,103.28,103.3,11500.0,77.1117,77.1714,77.1042,77.1192,11500.0
2009-10-02 14:35:00,103.27,103.3,103.23,103.24,9200.0,77.0968,77.1192,77.0669,77.0744,9200.0
2009-10-02 14:40:00,103.22,103.22,103.12,103.14,27000.0,77.0595,77.0595,76.9848,76.9997,27000.0
2009-10-02 14:45:00,103.16,103.2,103.15,103.19,15200.0,77.0147,77.0445,77.0072,77.0371,15200.0
2009-10-02 14:50:00,103.18,103.28,103.14,103.14,12300.0,77.0296,77.1042,76.9997,76.9997,12300.0
2009-10-02 14:55:00,103.15,103.22,103.11,103.14,44200.0,77.0072,77.0595,76.9773,76.9997,44200.0
2009-10-02 15:00:00,103.15,103.15,103.01,103.11,26900.0,77.0072,77.0072,76.9027,76.9773,26900.0
2009-10-02 15:05:00,103.08,103.19,103.05,103.13,51900.0,76.9549,77.0371,76.9325,76.9923,51900.0
2009-10-02 15:10:00,103.11,103.11,103.06,103.07,6000.0,76.9773,76.9773,76.94,76.9475,6000.0
2009-10-02 15:15:00,103.09,103.12,102.96,102.98,22700.0,76.9624,76.9848,76.8653,76.8803,22700.0
2009-10-02 15:20:00,103.0,103.07,103.0,103.03,27300.0,76.8952,76.9475,76.8952,76.9176,27300.0
2009-10-02 15:25:00,103.03,103.06,102.95,102.95,12900.0,76.9176,76.94,76.8579,76.8579,12900.0
2009-10-02 15:30:00,102.97,103.16,102.97,103.11,29700.0,76.8728,77.0147,76.8728,76.9773,29700.0
2009-10-02 15:35:00,103.09,103.11,102.99,103.03,14000.0,76.9624,76.9773,76.8877,76.9176,14000.0
2009-10-02 15:40:00,103.04,103.05,102.99,103.04,10100.0,76.9251,76.9325,76.8877,76.9251,10100.0
2009-10-02 15:45:00,103.04,103.16,103.03,103.06,11300.0,76.9251,77.0147,76.9176,76.94,11300.0
2009-10-02 15:50:00,103.04,103.04,102.7,102.83,44800.0,76.9251,76.9251,76.6712,76.7683,44800.0
2009-10-02 15:55:00,102.92,102.92,102.83,102.89,58100.0,76.8355,76.8355,76.7683,76.8131,58100.0
2009-10-05 09:30:00,103.21,103.28,103.15,103.28,43300.0,77.052,77.1042,77.0072,77.1042,43300.0
2009-10-05 09:35:00,103.29,103.29,102.95,103.08,42700.0,77.1117,77.1117,76.8579,76.9549,42700.0
2009-10-05 09:40:00,103.1,103.63,103.06,103.56,92900.0,76.9699,77.3655,76.94,77.3133,92900.0
2009-10-05 09:45:00,103.56,103.57,103.46,103.49,31800.0,77.3133,77.3207,77.2386,77.261,31800.0
2009-10-05 09:50:00,103.48,103.72,103.48,103.72,58400.0,77.2536,77.4327,77.2536,77.4327,58400.0
2009-10-05 09:55:00,103.76,103.78,103.63,103.64,62600.0,77.4626,77.4775,77.3655,77.373,62600.0
2009-10-05 10:00:00,103.69,103.9,103.53,103.55,131300.0,77.4103,77.5671,77.2909,77.3058,131300.0
2009-10-05 10:05:00,103.51,103.64,103.11,103.22,88700.0,77.276,77.373,76.9773,77.0595,88700.0
2009-10-05 10:10:00,103.25,103.4,103.16,103.29,98500.0,77.0818,77.1938,77.0147,77.1117,98500.0
2009-10-05 10:15:00,103.28,103.46,103.21,103.45,39500.0,77.1042,77.2386,77.052,77.2312,39500.0
2009-10-05 10:20:00,103.47,103.56,103.44,103.5,9500.0,77.2461,77.3133,77.2237,77.2685,9500.0
2009-10-05 10:25:00,103.51,103.57,103.35,103.57,53000.0,77.276,77.3207,77.1565,77.3207,53000.0
2009-10-05 10:30:00,103.58,103.62,103.51,103.51,14100.0,77.3282,77.3581,77.276,77.276,14100.0
2009-10-05 10:35:00,103.49,103.75,103.49,103.75,33200.0,77.261,77.4551,77.261,77.4551,33200.0
2009-10-05 10:40:00,103.75,103.76,103.66,103.76,16900.0,77.4551,77.4626,77.3879,77.4626,16900.0
2009-10-05 10:45:00,103.75,103.77,103.67,103.7,31000.0,77.4551,77.4701,77.3954,77.4178,31000.0
2009-10-05 10:50:00,103.65,103.75,103.62,103.69,19600.0,77.3805,77.4551,77.3581,77.4103,19600.0
2009-10-05 10:55:00,103.67,103.96,103.67,103.89,47000.0,77.3954,77.6119,77.3954,77.5596,47000.0
2009-10-05 11:00:00,103.94,104.02,103.89,103.95,57800.0,77.597,77.6567,77.5596,77.6044,57800.0
2009-10-05 11:05:00,103.95,104.05,103.88,103.88,10300.0,77.6044,77.6791,77.5522,77.5522,10300.0
2009-10-05 11:10:00,103.9,103.9,103.82,103.87,4900.0,77.5671,77.5671,77.5074,77.5447,4900.0
2009-10-05 11:15:00,103.85,103.85,103.76,103.83,11900.0,77.5298,77.5298,77.4626,77.5149,11900.0
2009-10-05 11:20:00,103.82,103.87,103.81,103.87,13800.0,77.5074,77.5447,77.4999,77.5447,13800.0
2009-10-05 11:25:00,103.86,103.88,103.77,103.79,24500.0,77.5372,77.5522,77.4701,77.485,24500.0
2009-10-05 11:30:00,103.81,103.91,103.77,103.79,10700.0,77.4999,77.5746,77.4701,77.485,10700.0
2009-10-05 11:35:00,103.79,103.81,103.65,103.66,8800.0,77.485,77.4999,77.3805,77.3879,8800.0
2009-10-05 11:40:00,103.67,103.75,103.67,103.74,9200.0,77.3954,77.4551,77.3954,77.4477,9200.0
2009-10-05 11:45:00,103.75,103.8,103.74,103.78,10100.0,77.4551,77.4925,77.4477,77.4775,10100.0
2009-10-05 11:50:00,103.78,103.92,103.77,103.87,16100.0,77.4775,77.582,77.4701,77.5447,16100.0
2009-10-05 11:55:00,103.86,103.97,103.84,103.84,16200.0,77.5372,77.6194,77.5223,77.5223,16200.0
2009-10-05 12:00:00,103.89,103.94,103.89,103.92,10100.0,77.5596,77.597,77.5596,77.582,10100.0
2009-10-05 12:05:00,103.9,103.93,103.86,103.86,5100.0,77.5671,77.5895,77.5372,77.5372,5100.0
2009-10-05 12:10:00,103.85,103.89,103.81,103.89,12400.0,77.5298,77.5596,77.4999,77.5596,12400.0
2009-10-05 12:15:00,103.87,103.9,103.86,103.87,5800.0,77.5447,77.5671,77.5372,77.5447,5800.0
2009-10-05 12:20:00,103.88,103.96,103.88,103.96,3200.0,77.5522,77.6119,77.5522,77.6119,3200.0
2009-10-05 12:25:00,103.96,103.96,103.87,103.87,9000.0,77.6119,77.6119,77.5447,77.5447,9000.0
2009-10-05 12:30:00,103.87,103.94,103.86,103.94,34000.0,77.5447,77.597,77.5372,77.597,34000.0
2009-10-05 12:35:00,103.97,103.98,103.89,103.89,9400.0,77.6194,77.6268,77.5596,77.5596,9400.0
2009-10-05 12:40:00,103.9,104.07,103.9,104.06,44300.0,77.5671,77.694,77.5671,77.6866,44300.0
2009-10-05 12:45:00,104.05,104.17,104.05,104.13,32200.0,77.6791,77.7687,77.6791,77.7388,32200.0
2009-10-05 12:50:00,104.14,104.14,104.08,104.08,16900.0,77.7463,77.7463,77.7015,77.7015,16900.0
2009-10-05 12:55:00,104.09,104.12,104.03,104.1,17600.0,77.709,77.7314,77.6642,77.7164,17600.0
2009-10-05 13:00:00,104.1,104.12,104.06,104.12,6000.0,77.7164,77.7314,77.6866,77.7314,6000.0
2009-10-05 13:05:00,104.12,104.12,104.11,104.11,200.0,77.7314,77.7314,77.7239,77.7239,200.0
2009-10-05 13:10:00,104.15,104.18,104.1,104.14,11200.0,77.7537,77.7761,77.7164,77.7463,11200.0
2009-10-05 13:15:00,104.13,104.14,104.06,104.08,5900.0,77.7388,77.7463,77.6866,77.7015,5900.0
2009-10-05 13:20:00,104.08,104.15,104.08,104.1,20800.0,77.7015,77.7537,77.7015,77.7164,20800.0
2009-10-05 13:25:00,104.09,104.13,104.08,104.13,5100.0,77.709,77.7388,77.7015,77.7388,5100.0
2009-10-05 13:30:00,104.11,104.12,103.98,104.01,17800.0,77.7239,77.7314,77.6268,77.6492,17800.0
2009-10-05 13:35:00,104.01,104.03,104.0,104.0,2700.0,77.6492,77.6642,77.6418,77.6418,2700.0
2009-10-05 13:40:00,103.99,104.07,103.98,104.05,11100.0,77.6343,77.694,77.6268,77.6791,11100.0
2009-10-05 13:45:00,104.02,104.08,104.02,104.06,12400.0,77.6567,77.7015,77.6567,77.6866,12400.0
2009-10-05 13:50:00,104.06,104.16,104.05,104.13,10700.0,77.6866,77.7612,77.6791,77.7388,10700.0
2009-10-05 13:55:00,104.14,104.14,104.09,104.1,3000.0,77.7463,77.7463,77.709,77.7164,3000.0
2009-10-05 14:00:00,104.12,104.15,104.1,104.13,5700.0,77.7314,77.7537,77.7164,77.7388,5700.0
2009-10-05 14:05:00,104.13,104.16,104.05,104.05,16800.0,77.7388,77.7612,77.6791,77.6791,16800.0
2009-10-05 14:10:00,104.05,104.06,104.0,104.05,17900.0,77.6791,77.6866,77.6418,77.6791,17900.0
2009-10-05 14:15:00,104.05,104.12,104.01,104.01,13900.0,77.6791,77.7314,77.6492,77.6492,13900.0
2009-10-05 14:20:00,104.02,104.05,103.93,104.03,15800.0,77.6567,77.6791,77.5895,77.6642,15800.0
2009-10-05 14:25:00,104.04,104.11,103.98,104.08,9600.0,77.6716,77.7239,77.6268,77.7015,9600.0
2009-10-05 14:30:00,104.08,104.25,104.08,104.23,7800.0,77.7015,77.8284,77.7015,77.8135,7800.0
2009-10-05 14:35:00,104.21,104.28,104.21,104.28,12800.0,77.7985,77.8508,77.7985,77.8508,12800.0
2009-10-05 14:40:00,104.23,104.36,104.22,104.35,20700.0,77.8135,77.9105,77.806,77.9031,20700.0
2009-10-05 14:45:00,104.38,104.51,104.35,104.45,30400.0,77.9255,78.0225,77.9031,77.9777,30400.0
2009-10-05 14:50:00,104.51,104.57,104.45,104.54,17500.0,78.0225,78.0673,77.9777,78.0449,17500.0
2009-10-05 14:55:00,104.55,104.65,104.5,104.5,48500.0,78.0524,78.127,78.015,78.015,48500.0
2009-10-05 15:00:00,104.51,104.55,104.43,104.52,63600.0,78.0225,78.0524,77.9628,78.03,63600.0
2009-10-05 15:05:00,104.51,104.55,104.48,104.53,29100.0,78.0225,78.0524,78.0001,78.0374,29100.0
2009-10-05 15:10:00,104.56,104.6,104.52,104.53,51000.0,78.0598,78.0897,78.03,78.0374,51000.0
2009-10-05 15:15:00,104.52,104.52,104.43,104.51,27700.0,78.03,78.03,77.9628,78.0225,27700.0
2009-10-05 15:20:00,104.51,104.54,104.49,104.49,15600.0,78.0225,78.0449,78.0076,78.0076,15600.0
2009-10-05 15:25:00,104.47,104.51,104.45,104.49,22900.0,77.9926,78.0225,77.9777,78.0076,22900.0
2009-10-05 15:30:00,104.51,104.52,104.41,104.41,36800.0,78.0225,78.03,77.9479,77.9479,36800.0
2009-10-05 15:35:00,104.4,104.55,104.4,104.49,59200.0,77.9404,78.0524,77.9404,78.0076,59200.0
2009-10-05 15:40:00,104.5,104.52,104.35,104.4,41000.0,78.015,78.03,77.9031,77.9404,41000.0
2009-10-05 15:45:00,104.38,104.45,104.32,104.45,23700.0,77.9255,77.9777,77.8807,77.9777,23700.0
2009-10-05 15:50:00,104.47,104.47,104.31,104.4,39100.0,77.9926,77.9926,77.8732,77.9404,39100.0
2009-10-05 15:55:00,104.4,104.43,104.33,104.38,81500.0,77.9404,77.9628,77.8881,77.9255,81500.0
2009-10-06 09:30:00,105.12,105.35,105.06,105.23,107400.0,78.4779,78.6496,78.4331,78.56,107400.0
2009-10-06 09:35:00,105.25,105.44,105.25,105.39,85400.0,78.575,78.7168,78.575,78.6795,85400.0
2009-10-06 09:40:00,105.41,105.66,105.41,105.58,25900.0,78.6944,78.881,78.6944,78.8213,25900.0
2009-10-06 09:45:00,105.63,105.72,105.56,105.57,35500.0,78.8587,78.9258,78.8064,78.8139,35500.0
2009-10-06 09:50:00,105.59,105.85,105.58,105.83,43000.0,78.8288,79.0229,78.8213,79.008,43000.0
2009-10-06 09:55:00,105.86,105.92,105.79,105.81,20100.0,79.0304,79.0752,78.9781,78.993,20100.0
2009-10-06 10:00:00,105.83,105.99,105.82,105.88,73000.0,79.008,79.1274,79.0005,79.0453,73000.0
2009-10-06 10:05:00,105.89,105.97,105.84,105.86,30500.0,79.0528,79.1125,79.0154,79.0304,30500.0
2009-10-06 10:10:00,105.88,105.93,105.78,105.87,17300.0,79.0453,79.0826,78.9706,79.0378,17300.0
2009-10-06 10:15:00,105.87,105.87,105.83,105.85,10400.0,79.0378,79.0378,79.008,79.0229,10400.0
2009-10-06 10:20:00,105.88,106.0,105.86,105.97,24900.0,79.0453,79.1349,79.0304,79.1125,24900.0
2009-10-06 10:25:00,105.98,105.98,105.76,105.76,34100.0,79.1199,79.1199,78.9557,78.9557,34100.0
2009-10-06 10:30:00,105.74,105.85,105.74,105.83,9300.0,78.9408,79.0229,78.9408,79.008,9300.0
2009-10-06 10:35:00,105.77,105.9,105.77,105.9,7100.0,78.9632,79.0602,78.9632,79.0602,7100.0
2009-10-06 10:40:00,105.91,106.09,105.9,106.06,55400.0,79.0677,79.2021,79.0602,79.1797,55400.0
2009-10-06 10:45:00,106.06,106.07,105.99,106.03,11600.0,79.1797,79.1871,79.1274,79.1573,11600.0
2009-10-06 10:50:00,106.02,106.05,105.97,106.05,9400.0,79.1498,79.1722,79.1125,79.1722,9400.0
2009-10-06 10:55:00,106.05,106.06,106.01,106.04,5500.0,79.1722,79.1797,79.1423,79.1647,5500.0
2009-10-06 11:00:00,106.05,106.07,105.99,106.07,16300.0,79.1722,79.1871,79.1274,79.1871,16300.0
2009-10-06 11:05:00,106.06,106.37,106.06,106.37,70500.0,79.1797,79.4111,79.1797,79.4111,70500.0
2009-10-06 11:10:00,106.37,106.47,106.36,106.36,18000.0,79.4111,79.4858,79.4036,79.4036,18000.0
2009-10-06 11:15:00,106.34,106.39,106.26,106.26,14200.0,79.3887,79.426,79.329,79.329,14200.0
2009-10-06 11:20:00,106.24,106.31,106.22,106.24,20000.0,79.314,79.3663,79.2991,79.314,20000.0
2009-10-06 11:25:00,106.25,106.29,106.23,106.23,14500.0,79.3215,79.3514,79.3066,79.3066,14500.0
2009-10-06 11:30:00,106.23,106.26,106.19,106.26,17500.0,79.3066,79.329,79.2767,79.329,17500.0
2009-10-06 11:35:00,106.25,106.28,106.19,106.19,8000.0,79.3215,79.3439,79.2767,79.2767,8000.0
2009-10-06 11:40:00,106.18,106.19,106.1,106.1,26400.0,79.2693,79.2767,79.2095,79.2095,26400.0
2009-10-06 11:45:00,106.08,106.18,106.07,106.12,8200.0,79.1946,79.2693,79.1871,79.2245,8200.0
2009-10-06 11:50:00,106.12,106.18,106.03,106.06,27000.0,79.2245,79.2693,79.1573,79.1797,27000.0
2009-10-06 11:55:00,106.06,106.13,106.05,106.13,11700.0,79.1797,79.2319,79.1722,79.2319,11700.0
2009-10-06 12:00:00,106.14,106.21,106.1,106.2,21500.0,79.2394,79.2917,79.2095,79.2842,21500.0
2009-10-06 12:05:00,106.22,106.23,106.19,106.21,5400.0,79.2991,79.3066,79.2767,79.2917,5400.0
2009-10-06 12:10:00,106.21,106.21,106.14,106.16,4900.0,79.2917,79.2917,79.2394,79.2543,4900.0
2009-10-06 12:15:00,106.19,106.23,106.18,106.2,13500.0,79.2767,79.3066,79.2693,79.2842,13500.0
2009-10-06 12:20:00,106.18,106.22,106.13,106.21,16800.0,79.2693,79.2991,79.2319,79.2917,16800.0
2009-10-06 12:25:00,106.2,106.21,106.13,106.16,11000.0,79.2842,79.2917,79.2319,79.2543,11000.0
2009-10-06 12:30:00,106.17,106.2,106.16,106.19,16500.0,79.2618,79.2842,79.2543,79.2767,16500.0
2009-10-06 12:35:00,106.21,106.29,106.21,106.24,17100.0,79.2917,79.3514,79.2917,79.314,17100.0
2009-10-06 12:40:00,106.24,106.3,106.23,106.25,4600.0,79.314,79.3588,79.3066,79.3215,4600.0
2009-10-06 12:45:00,106.23,106.23,106.05,106.06,23000.0,79.3066,79.3066,79.1722,79.1797,23000.0
2009-10-06 12:50:00,106.05,106.06,105.96,106.03,22200.0,79.1722,79.1797,79.105,79.1573,22200.0
2009-10-06 12:55:00,106.03,106.05,105.92,105.94,10800.0,79.1573,79.1722,79.0752,79.0901,10800.0
2009-10-06 13:00:00,105.91,105.94,105.85,105.94,13100.0,79.0677,79.0901,79.0229,79.0901,13100.0
2009-10-06 13:05:00,105.94,105.95,105.75,105.83,54800.0,79.0901,79.0975,78.9482,79.008,54800.0
2009-10-06 13:10:00,105.85,105.87,105.81,105.86,26900.0,79.0229,79.0378,78.993,79.0304,26900.0
2009-10-06 13:15:00,105.83,105.97,105.82,105.97,12800.0,79.008,79.1125,79.0005,79.1125,12800.0
2009-10-06 13:20:00,105.96,105.97,105.89,105.9,14000.0,79.105,79.1125,79.0528,79.0602,14000.0
2009-10-06 13:25:00,105.91,105.98,105.91,105.94,17000.0,79.0677,79.1199,79.0677,79.0901,17000.0
2009-10-06 13:30:00,105.83,105.88,105.81,105.88,2900.0,79.008,79.0453,78.993,79.0453,2900.0
2009-10-06 13:35:00,105.88,105.96,105.88,105.9,38100.0,79.0453,79.105,79.0453,79.0602,38100.0
2009-10-06 13:40:00,105.91,105.91,105.66,105.71,29400.0,79.0677,79.0677,78.881,78.9184,29400.0
2009-10-06 13:45:00,105.69,105.73,105.65,105.72,17300.0,78.9034,78.9333,78.8736,78.9258,17300.0
2009-10-06 13:50:00,105.7,105.7,105.47,105.53,33200.0,78.9109,78.9109,78.7392,78.784,33200.0
2009-10-06 13:55:00,105.55,105.68,105.55,105.6,10800.0,78.7989,78.896,78.7989,78.8363,10800.0
2009-10-06 14:00:00,105.61,105.61,105.39,105.39,70600.0,78.8437,78.8437,78.6795,78.6795,70600.0
2009-10-06 14:05:00,105.37,105.42,105.28,105.37,36300.0,78.6645,78.7019,78.5974,78.6645,36300.0
2009-10-06 14:10:00,105.36,105.53,105.33,105.48,23600.0,78.6571,78.784,78.6347,78.7467,23600.0
2009-10-06 14:15:00,105.48,105.48,105.37,105.4,37100.0,78.7467,78.7467,78.6645,78.6869,37100.0
2009-10-06 14:20:00,105.38,105.43,105.1,105.22,44500.0,78.672,78.7093,78.463,78.5526,44500.0
2009-10-06 14:25:00,105.21,105.26,105.11,105.17,69700.0,78.5451,78.5824,78.4704,78.5152,69700.0
2009-10-06 14:30:00,105.15,105.31,105.1,105.27,27300.0,78.5003,78.6198,78.463,78.5899,27300.0
2009-10-06 14:35:00,105.27,105.42,105.23,105.42,60200.0,78.5899,78.7019,78.56,78.7019,60200.0
2009-10-06 14:40:00,105.42,105.44,105.34,105.44,31900.0,78.7019,78.7168,78.6421,78.7168,31900.0
2009-10-06 14:45:00,105.39,105.53,105.37,105.48,23600.0,78.6795,78.784,78.6645,78.7467,23600.0
2009-10-06 14:50:00,105.47,105.57,105.42,105.56,60800.0,78.7392,78.8139,78.7019,78.8064,60800.0
2009-10-06 14:55:00,105.55,105.55,105.48,105.52,26200.0,78.7989,78.7989,78.7467,78.7765,26200.0
2009-10-06 15:00:00,105.5,105.51,105.44,105.45,23500.0,78.7616,78.7691,78.7168,78.7243,23500.0
2009-10-06 15:05:00,105.45,105.76,105.45,105.69,41500.0,78.7243,78.9557,78.7243,78.9034,41500.0
2009-10-06 15:10:00,105.69,105.9,105.69,105.84,117200.0,78.9034,79.0602,78.9034,79.0154,117200.0
2009-10-06 15:15:00,105.84,105.94,105.81,105.86,115600.0,79.0154,79.0901,78.993,79.0304,115600.0
2009-10-06 15:20:00,105.87,105.89,105.75,105.82,54500.0,79.0378,79.0528,78.9482,79.0005,54500.0
2009-10-06 15:25:00,105.83,105.99,105.82,105.91,45700.0,79.008,79.1274,79.0005,79.0677,45700.0
2009-10-06 15:30:00,105.95,106.04,105.89,105.97,51500.0,79.0975,79.1647,79.0528,79.1125,51500.0
2009-10-06 15:35:00,105.98,106.01,105.88,105.89,60300.0,79.1199,79.1423,79.0453,79.0528,60300.0
2009-10-06 15:40:00,105.89,105.89,105.64,105.72,40700.0,79.0528,79.0528,78.8661,78.9258,40700.0
2009-10-06 15:45:00,105.72,105.74,105.62,105.68,29600.0,78.9258,78.9408,78.8512,78.896,29600.0
2009-10-06 15:50:00,105.68,105.85,105.6,105.76,44400.0,78.896,79.0229,78.8363,78.9557,44400.0
2009-10-06 15:55:00,105.76,105.88,105.71,105.86,95600.0,78.9557,79.0453,78.9184,79.0304,95600.0
2009-10-07 09:30:00,105.63,105.73,105.49,105.71,63100.0,78.8587,78.9333,78.7541,78.9184,63100.0
2009-10-07 09:35:00,105.71,105.98,105.71,105.85,86100.0,78.9184,79.1199,78.9184,79.0229,86100.0
2009-10-07 09:40:00,105.84,105.92,105.56,105.61,67200.0,79.0154,79.0752,78.8064,78.8437,67200.0
2009-10-07 09:45:00,105.63,105.76,105.44,105.49,67900.0,78.8587,78.9557,78.7168,78.7541,67900.0
2009-10-07 09:50:00,105.49,105.74,105.49,105.58,40100.0,78.7541,78.9408,78.7541,78.8213,40100.0
2009-10-07 09:55:00,105.59,105.89,105.57,105.76,43200.0,78.8288,79.0528,78.8139,78.9557,43200.0
2009-10-07 10:00:00,105.78,105.83,105.66,105.77,85200.0,78.9706,79.008,78.881,78.9632,85200.0
2009-10-07 10:05:00,105.75,105.8,105.68,105.77,37500.0,78.9482,78.9856,78.896,78.9632,37500.0
2009-10-07 10:10:00,105.87,105.95,105.83,105.95,22300.0,79.0378,79.0975,79.008,79.0975,22300.0
2009-10-07 10:15:00,105.95,106.1,105.92,106.04,38300.0,79.0975,79.2095,79.0752,79.1647,38300.0
2009-10-07 10:20:00,106.06,106.08,105.97,106.0,16200.0,79.1797,79.1946,79.1125,79.1349,16200.0
2009-10-07 10:25:00,106.0,106.02,105.94,105.96,43400.0,79.1349,79.1498,79.0901,79.105,43400.0
2009-10-07 10:30:00,105.95,105.95,105.61,105.7,108500.0,79.0975,79.0975,78.8437,78.9109,108500.0
2009-10-07 10:35:00,105.71,105.9,105.68,105.82,117000.0,78.9184,79.0602,78.896,79.0005,117000.0
2009-10-07 10:40:00,105.83,105.96,105.8,105.87,68200.0,79.008,79.105,78.9856,79.0378,68200.0
2009-10-07 10:45:00,105.86,105.89,105.7,105.74,27300.0,79.0304,79.0528,78.9109,78.9408,27300.0
2009-10-07 10:50:00,105.69,105.97,105.68,105.97,51900.0,78.9034,79.1125,78.896,79.1125,51900.0
2009-10-07 10:55:00,105.94,105.97,105.91,105.95,11800.0,79.0901,79.1125,79.0677,79.0975,11800.0
2009-10-07 11:00:00,105.96,106.21,105.96,106.13,25600.0,79.105,79.2917,79.105,79.2319,25600.0
2009-10-07 11:05:00,106.14,106.25,106.14,106.14,18700.0,79.2394,79.3215,79.2394,79.2394,18700.0
2009-10-07 11:10:00,106.12,106.16,105.98,105.98,28900.0,79.2245,79.2543,79.1199,79.1199,28900.0
2009-10-07 11:15:00,105.99,106.03,105.89,105.92,23400.0,79.1274,79.1573,79.0528,79.0752,23400.0
2009-10-07 11:20:00,105.91,106.01,105.88,105.98,8300.0,79.0677,79.1423,79.0453,79.1199,8300.0
2009-10-07 11:25:00,105.97,105.98,105.89,105.93,9800.0,79.1125,79.1199,79.0528,79.0826,9800.0
2009-10-07 11:30:00,105.92,105.93,105.8,105.82,20400.0,79.0752,79.0826,78.9856,79.0005,20400.0
2009-10-07 11:35:00,105.82,105.82,105.72,105.79,8300.0,79.0005,79.0005,78.9258,78.9781,8300.0
2009-10-07 11:40:00,105.78,105.82,105.7,105.75,7500.0,78.9706,79.0005,78.9109,78.9482,7500.0
2009-10-07 11:45:00,105.77,105.79,105.66,105.74,20400.0,78.9632,78.9781,78.881,78.9408,20400.0
2009-10-07 11:50:00,105.77,105.85,105.75,105.77,16100.0,78.9632,79.0229,78.9482,78.9632,16100.0
2009-10-07 11:55:00,105.76,105.77,105.6,105.6,71900.0,78.9557,78.9632,78.8363,78.8363,71900.0
2009-10-07 12:00:00,105.59,105.78,105.59,105.68,19100.0,78.8288,78.9706,78.8288,78.896,19100.0
2009-10-07 12:05:00,105.7,105.81,105.69,105.81,7500.0,78.9109,78.993,78.9034,78.993,7500.0
2009-10-07 12:10:00,105.81,105.81,105.69,105.7,12900.0,78.993,78.993,78.9034,78.9109,12900.0
2009-10-07 12:15:00,105.72,105.81,105.72,105.8,11600.0,78.9258,78.993,78.9258,78.9856,11600.0
2009-10-07 12:20:00,105.79,105.83,105.73,105.83,26400.0,78.9781,79.008,78.9333,79.008,26400.0
2009-10-07 12:25:00,105.84,105.84,105.79,105.81,9100.0,79.0154,79.0154,78.9781,78.993,9100.0
2009-10-07 12:30:00,105.81,105.81,105.65,105.71,33100.0,78.993,78.993,78.8736,78.9184,33100.0
2009-10-07 12:35:00,105.71,105.74,105.63,105.66,12300.0,78.9184,78.9408,78.8587,78.881,12300.0
2009-10-07 12:40:00,105.67,105.74,105.64,105.7,10600.0,78.8885,78.9408,78.8661,78.9109,10600.0
2009-10-07 12:45:00,105.69,105.78,105.68,105.78,7500.0,78.9034,78.9706,78.896,78.9706,7500.0
2009-10-07 12:50:00,105.78,105.9,105.78,105.86,32100.0,78.9706,79.0602,78.9706,79.0304,32100.0
2009-10-07 12:55:00,105.86,105.9,105.84,105.89,14400.0,79.0304,79.0602,79.0154,79.0528,14400.0
2009-10-07 13:00:00,105.91,105.94,105.83,105.86,20300.0,79.0677,79.0901,79.008,79.0304,20300.0
2009-10-07 13:05:00,105.87,105.87,105.74,105.77,11200.0,79.0378,79.0378,78.9408,78.9632,11200.0
2009-10-07 13:10:00,105.78,105.81,105.76,105.77,5600.0,78.9706,78.993,78.9557,78.9632,5600.0
2009-10-07 13:15:00,105.79,105.88,105.76,105.84,4500.0,78.9781,79.0453,78.9557,79.0154,4500.0
2009-10-07 13:20:00,105.86,105.88,105.78,105.81,7600.0,79.0304,79.0453,78.9706,78.993,7600.0
2009-10-07 13:25:00,105.81,105.87,105.78,105.87,18600.0,78.993,79.0378,78.9706,79.0378,18600.0
2009-10-07 13:30:00,105.86,105.87,105.83,105.84,12800.0,79.0304,79.0378,79.008,79.0154,12800.0
2009-10-07 13:35:00,105.86,105.95,105.86,105.95,17100.0,79.0304,79.0975,79.0304,79.0975,17100.0
2009-10-07 13:40:00,105.95,105.95,105.8,105.8,6100.0,79.0975,79.0975,78.9856,78.9856,6100.0
2009-10-07 13:45:00,105.81,105.81,105.71,105.74,14600.0,78.993,78.993,78.9184,78.9408,14600.0
2009-10-07 13:50:00,105.77,105.78,105.69,105.78,28700.0,78.9632,78.9706,78.9034,78.9706,28700.0
2009-10-07 13:55:00,105.77,105.83,105.74,105.83,12100.0,78.9632,79.008,78.9408,79.008,12100.0
2009-10-07 14:00:00,105.85,105.85,105.71,105.75,13100.0,79.0229,79.0229,78.9184,78.9482,13100.0
2009-10-07 14:05:00,105.73,105.75,105.65,105.66,13200.0,78.9333,78.9482,78.8736,78.881,13200.0
2009-10-07 14:10:00,105.67,105.71,105.58,105.62,29900.0,78.8885,78.9184,78.8213,78.8512,29900.0
2009-10-07 14:15:00,105.63,105.66,105.57,105.66,16800.0,78.8587,78.881,78.8139,78.881,16800.0
2009-10-07 14:20:00,105.66,105.67,105.56,105.58,57500.0,78.881,78.8885,78.8064,78.8213,57500.0
2009-10-07 14:25:00,105.59,105.7,105.59,105.67,11000.0,78.8288,78.9109,78.8288,78.8885,11000.0
2009-10-07 14:30:00,105.67,105.73,105.67,105.68,11400.0,78.8885,78.9333,78.8885,78.896,11400.0
2009-10-07 14:35:00,105.69,105.74,105.64,105.73,21200.0,78.9034,78.9408,78.8661,78.9333,21200.0
2009-10-07 14:40:00,105.72,105.72,105.63,105.66,33800.0,78.9258,78.9258,78.8587,78.881,33800.0
2009-10-07 14:45:00,105.68,105.91,105.67,105.83,45300.0,78.896,79.0677,78.8885,79.008,45300.0
2009-10-07 14:50:00,105.84,105.95,105.84,105.85,18900.0,79.0154,79.0975,79.0154,79.0229,18900.0
2009-10-07 14:55:00,105.87,105.89,105.85,105.87,35900.0,79.0378,79.0528,79.0229,79.0378,35900.0
2009-10-07 15:00:00,105.87,105.88,105.75,105.78,18700.0,79.0378,79.0453,78.9482,78.9706,18700.0
2009-10-07 15:05:00,105.78,105.86,105.75,105.85,14200.0,78.9706,79.0304,78.9482,79.0229,14200.0
2009-10-07 15:10:00,105.88,105.97,105.86,105.97,32500.0,79.0453,79.1125,79.0304,79.1125,32500.0
2009-10-07 15:15:00,105.96,105.96,105.84,105.91,46500.0,79.105,79.105,79.0154,79.0677,46500.0
2009-10-07 15:20:00,105.92,105.93,105.77,105.84,47800.0,79.0752,79.0826,78.9632,79.0154,47800.0
2009-10-07 15:25:00,105.83,105.99,105.8,105.9,31900.0,79.008,79.1274,78.9856,79.0602,31900.0
2009-10-07 15:30:00,105.93,105.98,105.92,105.97,11400.0,79.0826,79.1199,79.0752,79.1125,11400.0
2009-10-07 15:35:00,105.98,106.12,105.97,106.08,37100.0,79.1199,79.2245,79.1125,79.1946,37100.0
2009-10-07 15:40:00,106.1,106.16,106.04,106.06,49300.0,79.2095,79.2543,79.1647,79.1797,49300.0
2009-10-07 15:45:00,106.04,106.15,106.03,106.1,18700.0,79.1647,79.2469,79.1573,79.2095,18700.0
2009-10-07 15:50:00,106.1,106.19,106.08,106.12,52200.0,79.2095,79.2767,79.1946,79.2245,52200.0
2009-10-07 15:55:00,106.13,106.22,106.08,106.16,176600.0,79.2319,79.2991,79.1946,79.2543,176600.0
2009-10-08 09:30:00,106.9,107.02,106.69,106.7,92200.0,79.8068,79.8964,79.65,79.6575,92200.0
2009-10-08 09:35:00,106.74,107.08,106.73,107.02,25500.0,79.6873,79.9412,79.6799,79.8964,25500.0
2009-10-08 09:40:00,107.01,107.12,106.97,107.07,31200.0,79.8889,79.971,79.859,79.9337,31200.0
2009-10-08 09:45:00,107.08,107.12,106.91,107.01,15800.0,79.9412,79.971,79.8142,79.8889,15800.0
2009-10-08 09:50:00,107.0,107.0,106.73,106.85,27400.0,79.8814,79.8814,79.6799,79.7694,27400.0
2009-10-08 09:55:00,106.84,106.91,106.76,106.78,37500.0,79.762,79.8142,79.7023,79.7172,37500.0
2009-10-08 10:00:00,106.8,106.87,106.59,106.78,60400.0,79.7321,79.7844,79.5753,79.7172,60400.0
2009-10-08 10:05:00,106.78,106.78,106.52,106.67,23000.0,79.7172,79.7172,79.5231,79.6351,23000.0
2009-10-08 10:10:00,106.68,106.83,106.63,106.82,12000.0,79.6425,79.7545,79.6052,79.7471,12000.0
2009-10-08 10:15:00,106.82,106.86,106.78,106.79,14500.0,79.7471,79.7769,79.7172,79.7247,14500.0
2009-10-08 10:20:00,106.73,106.91,106.69,106.9,6400.0,79.6799,79.8142,79.65,79.8068,6400.0
2009-10-08 10:25:00,106.92,106.95,106.86,106.91,10300.0,79.8217,79.8441,79.7769,79.8142,10300.0
2009-10-08 10:30:00,106.94,107.03,106.88,106.93,14800.0,79.8366,79.9038,79.7918,79.8292,14800.0
2009-10-08 10:35:00,106.92,107.09,106.92,107.02,13800.0,79.8217,79.9486,79.8217,79.8964,13800.0
2009-10-08 10:40:00,107.01,107.09,106.98,106.99,67800.0,79.8889,79.9486,79.8665,79.874,67800.0
2009-10-08 10:45:00,107.0,107.08,107.0,107.01,7200.0,79.8814,79.9412,79.8814,79.8889,7200.0
2009-10-08 10:50:00,106.99,107.03,106.99,107.01,5000.0,79.874,79.9038,79.874,79.8889,5000.0
2009-10-08 10:55:00,107.06,107.09,107.01,107.04,15900.0,79.9262,79.9486,79.8889,79.9113,15900.0
2009-10-08 11:00:00,107.03,107.1,106.9,106.91,14900.0,79.9038,79.9561,79.8068,79.8142,14900.0
2009-10-08 11:05:00,106.92,107.03,106.91,107.02,8700.0,79.8217,79.9038,79.8142,79.8964,8700.0
2009-10-08 11:10:00,107.05,107.15,107.05,107.11,39300.0,79.9188,79.9934,79.9188,79.9636,39300.0
2009-10-08 11:15:00,107.11,107.23,107.08,107.23,25500.0,79.9636,80.0531,79.9412,80.0531,25500.0
2009-10-08 11:20:00,107.25,107.43,107.21,107.43,22200.0,80.0681,80.2024,80.0382,80.2024,22200.0
2009-10-08 11:25:00,107.41,107.42,107.29,107.29,9200.0,80.1875,80.195,80.0979,80.0979,9200.0
2009-10-08 11:30:00,107.35,107.41,107.32,107.39,6000.0,80.1427,80.1875,80.1203,80.1726,6000.0
2009-10-08 11:35:00,107.42,107.44,107.39,107.43,5500.0,80.195,80.2099,80.1726,80.2024,5500.0
2009-10-08 11:40:00,107.39,107.47,107.33,107.36,23900.0,80.1726,80.2323,80.1278,80.1502,23900.0
2009-10-08 11:45:00,107.36,107.46,107.3,107.3,28500.0,80.1502,80.2248,80.1054,80.1054,28500.0
2009-10-08 11:50:00,107.31,107.38,107.28,107.33,31300.0,80.1129,80.1651,80.0905,80.1278,31300.0
2009-10-08 11:55:00,107.33,107.38,107.31,107.38,12700.0,80.1278,80.1651,80.1129,80.1651,12700.0
2009-10-08 12:00:00,107.36,107.37,107.26,107.27,18100.0,80.1502,80.1577,80.0755,80.083,18100.0
2009-10-08 12:05:00,107.28,107.29,107.23,107.26,22400.0,80.0905,80.0979,80.0531,80.0755,22400.0
2009-10-08 12:10:00,107.25,107.29,107.24,107.28,47500.0,80.0681,80.0979,80.0606,80.0905,47500.0
2009-10-08 12:15:00,107.26,107.35,107.25,107.34,15800.0,80.0755,80.1427,80.0681,80.1353,15800.0
2009-10-08 12:20:00,107.34,107.4,107.33,107.38,14200.0,80.1353,80.1801,80.1278,80.1651,14200.0
2009-10-08 12:25:00,107.39,107.52,107.37,107.46,22600.0,80.1726,80.2696,80.1577,80.2248,22600.0
2009-10-08 12:30:00,107.48,107.52,107.42,107.43,36600.0,80.2398,80.2696,80.195,80.2024,36600.0
2009-10-08 12:35:00,107.43,107.45,107.38,107.38,2200.0,80.2024,80.2174,80.1651,80.1651,2200.0
2009-10-08 12:40:00,107.36,107.49,107.36,107.48,18900.0,80.1502,80.2472,80.1502,80.2398,18900.0
2009-10-08 12:45:00,107.47,107.47,107.41,107.42,6200.0,80.2323,80.2323,80.1875,80.195,6200.0
2009-10-08 12:50:00,107.41,107.46,107.41,107.46,3200.0,80.1875,80.2248,80.1875,80.2248,3200.0
2009-10-08 12:55:00,107.44,107.45,107.41,107.41,8100.0,80.2099,80.2174,80.1875,80.1875,8100.0
2009-10-08 13:00:00,107.41,107.41,107.31,107.35,34500.0,80.1875,80.1875,80.1129,80.1427,34500.0
2009-10-08 13:05:00,107.34,107.34,107.24,107.26,24500.0,80.1353,80.1353,80.0606,80.0755,24500.0
2009-10-08 13:10:00,107.24,107.24,107.11,107.16,14300.0,80.0606,80.0606,79.9636,80.0009,14300.0
2009-10-08 13:15:00,107.16,107.23,107.13,107.23,21700.0,80.0009,80.0531,79.9785,80.0531,21700.0
2009-10-08 13:20:00,107.22,107.27,107.2,107.21,12700.0,80.0457,80.083,80.0307,80.0382,12700.0
2009-10-08 13:25:00,107.21,107.22,107.19,107.19,7800.0,80.0382,80.0457,80.0233,80.0233,7800.0
2009-10-08 13:30:00,107.21,107.25,107.04,107.04,10500.0,80.0382,80.0681,79.9113,79.9113,10500.0
2009-10-08 13:35:00,107.04,107.14,106.92,106.93,29500.0,79.9113,79.9859,79.8217,79.8292,29500.0
2009-10-08 13:40:00,106.94,107.14,106.94,107.08,27600.0,79.8366,79.9859,79.8366,79.9412,27600.0
2009-10-08 13:45:00,107.14,107.14,107.06,107.08,5700.0,79.9859,79.9859,79.9262,79.9412,5700.0
2009-10-08 13:50:00,107.08,107.21,107.06,107.15,17500.0,79.9412,80.0382,79.9262,79.9934,17500.0
2009-10-08 13:55:00,107.15,107.24,107.15,107.21,18100.0,79.9934,80.0606,79.9934,80.0382,18100.0
2009-10-08 14:00:00,107.21,107.21,107.13,107.13,15700.0,80.0382,80.0382,79.9785,79.9785,15700.0
2009-10-08 14:05:00,107.11,107.21,107.1,107.16,14300.0,79.9636,80.0382,79.9561,80.0009,14300.0
2009-10-08 14:10:00,107.16,107.21,107.04,107.04,14500.0,80.0009,80.0382,79.9113,79.9113,14500.0
2009-10-08 14:15:00,107.02,107.09,106.97,106.99,16900.0,79.8964,79.9486,79.859,79.874,16900.0
2009-10-08 14:20:00,107.01,107.06,106.96,106.96,11800.0,79.8889,79.9262,79.8516,79.8516,11800.0
2009-10-08 14:25:00,106.97,107.0,106.86,106.98,19600.0,79.859,79.8814,79.7769,79.8665,19600.0
2009-10-08 14:30:00,106.98,107.11,106.96,107.08,7900.0,79.8665,79.9636,79.8516,79.9412,7900.0
2009-10-08 14:35:00,107.08,107.09,107.05,107.06,39500.0,79.9412,79.9486,79.9188,79.9262,39500.0
2009-10-08 14:40:00,107.05,107.05,106.93,107.05,25500.0,79.9188,79.9188,79.8292,79.9188,25500.0
2009-10-08 14:45:00,107.06,107.16,107.05,107.15,26100.0,79.9262,80.0009,79.9188,79.9934,26100.0
2009-10-08 14:50:00,107.15,107.16,107.1,107.11,5200.0,79.9934,80.0009,79.9561,79.9636,5200.0
2009-10-08 14:55:00,107.11,107.14,107.06,107.08,63800.0,79.9636,79.9859,79.9262,79.9412,63800.0
2009-10-08 15:00:00,107.08,107.26,107.07,107.25,28200.0,79.9412,80.0755,79.9337,80.0681,28200.0
2009-10-08 15:05:00,107.23,107.33,107.21,107.31,15000.0,80.0531,80.1278,80.0382,80.1129,15000.0
2009-10-08 15:10:00,107.3,107.3,107.14,107.15,18500.0,80.1054,80.1054,79.9859,79.9934,18500.0
2009-10-08 15:15:00,107.15,107.2,107.13,107.19,7400.0,79.9934,80.0307,79.9785,80.0233,7400.0
2009-10-08 15:20:00,107.19,107.3,107.19,107.27,13900.0,80.0233,80.1054,80.0233,80.083,13900.0
2009-10-08 15:25:00,107.24,107.24,107.12,107.14,17200.0,80.0606,80.0606,79.971,79.9859,17200.0
2009-10-08 15:30:00,107.11,107.11,107.02,107.03,22700.0,79.9636,79.9636,79.8964,79.9038,22700.0
2009-10-08 15:35:00,107.01,107.05,106.9,106.96,42300.0,79.8889,79.9188,79.8068,79.8516,42300.0
2009-10-08 15:40:00,106.97,107.05,106.95,107.0,27300.0,79.859,79.9188,79.8441,79.8814,27300.0
2009-10-08 15:45:00,107.0,107.1,106.96,107.07,25100.0,79.8814,79.9561,79.8516,79.9337,25100.0
2009-10-08 15:50:00,107.07,107.08,106.97,107.01,30000.0,79.9337,79.9412,79.859,79.8889,30000.0
2009-10-08 15:55:00,107.01,107.01,106.88,106.94,154200.0,79.8889,79.8889,79.7918,79.8366,154200.0
2009-10-09 09:30:00,106.94,107.0,106.71,106.86,77200.0,79.8366,79.8814,79.6649,79.7769,77200.0
2009-10-09 09:35:00,106.89,106.97,106.8,106.92,46200.0,79.7993,79.859,79.7321,79.8217,46200.0
2009-10-09 09:40:00,106.94,107.09,106.91,107.06,29900.0,79.8366,79.9486,79.8142,79.9262,29900.0
2009-10-09 09:45:00,107.05,107.21,107.05,107.12,37000.0,79.9188,80.0382,79.9188,79.971,37000.0
2009-10-09 09:50:00,107.14,107.25,107.12,107.14,10900.0,79.9859,80.0681,79.971,79.9859,10900.0
2009-10-09 09:55:00,107.18,107.25,107.18,107.23,10400.0,80.0158,80.0681,80.0158,80.0531,10400.0
2009-10-09 10:00:00,107.26,107.27,107.15,107.15,15800.0,80.0755,80.083,79.9934,79.9934,15800.0
2009-10-09 10:05:00,107.14,107.25,107.14,107.21,23700.0,79.9859,80.0681,79.9859,80.0382,23700.0
2009-10-09 10:10:00,107.21,107.33,107.19,107.23,38000.0,80.0382,80.1278,80.0233,80.0531,38000.0
2009-10-09 10:15:00,107.23,107.26,107.13,107.13,22300.0,80.0531,80.0755,79.9785,79.9785,22300.0
2009-10-09 10:20:00,107.12,107.17,107.05,107.17,10000.0,79.971,80.0083,79.9188,80.0083,10000.0
2009-10-09 10:25:00,107.17,107.23,107.17,107.21,22400.0,80.0083,80.0531,80.0083,80.0382,22400.0
2009-10-09 10:30:00,107.22,107.33,107.22,107.31,9300.0,80.0457,80.1278,80.0457,80.1129,9300.0
2009-10-09 10:35:00,107.29,107.29,107.16,107.21,17900.0,80.0979,80.0979,80.0009,80.0382,17900.0
2009-10-09 10:40:00,107.22,107.23,107.18,107.18,7400.0,80.0457,80.0531,80.0158,80.0158,7400.0
2009-10-09 10:45:00,107.18,107.2,107.1,107.17,12500.0,80.0158,80.0307,79.9561,80.0083,12500.0
2009-10-09 10:50:00,107.16,107.27,107.15,107.27,16900.0,80.0009,80.083,79.9934,80.083,16900.0
2009-10-09 10:55:00,107.28,107.29,107.25,107.25,17100.0,80.0905,80.0979,80.0681,80.0681,17100.0
2009-10-09 11:00:00,107.25,107.26,107.17,107.24,18100.0,80.0681,80.0755,80.0083,80.0606,18100.0
2009-10-09 11:05:00,107.23,107.29,107.22,107.29,4900.0,80.0531,80.0979,80.0457,80.0979,4900.0
2009-10-09 11:10:00,107.33,107.35,107.22,107.23,19000.0,80.1278,80.1427,80.0457,80.0531,19000.0
2009-10-09 11:15:00,107.22,107.26,107.17,107.23,14100.0,80.0457,80.0755,80.0083,80.0531,14100.0
2009-10-09 11:20:00,107.25,107.37,107.25,107.33,15700.0,80.0681,80.1577,80.0681,80.1278,15700.0
2009-10-09 11:25:00,107.34,107.36,107.29,107.31,25000.0,80.1353,80.1502,80.0979,80.1129,25000.0
2009-10-09 11:30:00,107.29,107.37,107.24,107.35,13400.0,80.0979,80.1577,80.0606,80.1427,13400.0
2009-10-09 11:35:00,107.35,107.37,107.21,107.26,13800.0,80.1427,80.1577,80.0382,80.0755,13800.0
2009-10-09 11:40:00,107.27,107.27,107.21,107.23,4400.0,80.083,80.083,80.0382,80.0531,4400.0
2009-10-09 11:45:00,107.21,107.22,107.17,107.17,7300.0,80.0382,80.0457,80.0083,80.0083,7300.0
2009-10-09 11:50:00,107.16,107.25,107.13,107.2,32000.0,80.0009,80.0681,79.9785,80.0307,32000.0
2009-10-09 11:55:00,107.2,107.21,107.15,107.17,17300.0,80.0307,80.0382,79.9934,80.0083,17300.0
2009-10-09 12:00:00,107.17,107.22,107.15,107.15,15300.0,80.0083,80.0457,79.9934,79.9934,15300.0
2009-10-09 12:05:00,107.15,107.16,107.01,107.04,29300.0,79.9934,80.0009,79.8889,79.9113,29300.0
2009-10-09 12:10:00,107.04,107.08,107.0,107.08,8300.0,79.9113,79.9412,79.8814,79.9412,8300.0
2009-10-09 12:15:00,107.08,107.14,107.07,107.08,14700.0,79.9412,79.9859,79.9337,79.9412,14700.0
2009-10-09 12:20:00,107.08,107.09,106.98,106.98,17400.0,79.9412,79.9486,79.8665,79.8665,17400.0
2009-10-09 12:25:00,106.99,107.04,106.99,107.02,6200.0,79.874,79.9113,79.874,79.8964,6200.0
2009-10-09 12:30:00,107.02,107.08,106.99,107.06,12400.0,79.8964,79.9412,79.874,79.9262,12400.0
2009-10-09 12:35:00,107.07,107.07,107.04,107.04,14100.0,79.9337,79.9337,79.9113,79.9113,14100.0
2009-10-09 12:40:00,107.05,107.1,107.04,107.07,9200.0,79.9188,79.9561,79.9113,79.9337,9200.0
2009-10-09 12:45:00,107.06,107.08,107.01,107.06,12500.0,79.9262,79.9412,79.8889,79.9262,12500.0
2009-10-09 12:50:00,107.08,107.18,107.07,107.16,16700.0,79.9412,80.0158,79.9337,80.0009,16700.0
2009-10-09 12:55:00,107.17,107.19,107.13,107.19,10700.0,80.0083,80.0233,79.9785,80.0233,10700.0
2009-10-09 13:00:00,107.19,107.25,107.18,107.2,15200.0,80.0233,80.0681,80.0158,80.0307,15200.0
2009-10-09 13:05:00,107.18,107.18,107.15,107.15,7100.0,80.0158,80.0158,79.9934,79.9934,7100.0
2009-10-09 13:10:00,107.15,107.19,107.15,107.16,14800.0,79.9934,80.0233,79.9934,80.0009,14800.0
2009-10-09 13:15:00,107.17,107.27,107.16,107.27,28500.0,80.0083,80.083,80.0009,80.083,28500.0
2009-10-09 13:20:00,107.27,107.31,107.26,107.3,13000.0,80.083,80.1129,80.0755,80.1054,13000.0
2009-10-09 13:25:00,107.27,107.32,107.26,107.26,10700.0,80.083,80.1203,80.0755,80.0755,10700.0
2009-10-09 13:30:00,107.27,107.28,107.25,107.26,13800.0,80.083,80.0905,80.0681,80.0755,13800.0
2009-10-09 13:35:00,107.25,107.27,107.23,107.23,8800.0,80.0681,80.083,80.0531,80.0531,8800.0
2009-10-09 13:40:00,107.23,107.25,107.22,107.25,10900.0,80.0531,80.0681,80.0457,80.0681,10900.0
2009-10-09 13:45:00,107.23,107.23,107.18,107.22,26200.0,80.0531,80.0531,80.0158,80.0457,26200.0
2009-10-09 13:50:00,107.22,107.22,107.19,107.19,11000.0,80.0457,80.0457,80.0233,80.0233,11000.0
2009-10-09 13:55:00,107.2,107.27,107.2,107.22,14900.0,80.0307,80.083,80.0307,80.0457,14900.0
2009-10-09 14:00:00,107.22,107.23,107.19,107.22,5700.0,80.0457,80.0531,80.0233,80.0457,5700.0
2009-10-09 14:05:00,107.23,107.24,107.14,107.15,6300.0,80.0531,80.0606,79.9859,79.9934,6300.0
2009-10-09 14:10:00,107.15,107.21,107.1,107.17,17300.0,79.9934,80.0382,79.9561,80.0083,17300.0
2009-10-09 14:15:00,107.17,107.23,107.16,107.2,8700.0,80.0083,80.0531,80.0009,80.0307,8700.0
2009-10-09 14:20:00,107.19,107.21,107.17,107.21,6000.0,80.0233,80.0382,80.0083,80.0382,6000.0
2009-10-09 14:25:00,107.17,107.19,107.14,107.17,7000.0,80.0083,80.0233,79.9859,80.0083,7000.0
2009-10-09 14:30:00,107.18,107.24,107.16,107.2,6400.0,80.0158,80.0606,80.0009,80.0307,6400.0
2009-10-09 14:35:00,107.21,107.24,107.19,107.24,5900.0,80.0382,80.0606,80.0233,80.0606,5900.0
2009-10-09 14:40:00,107.24,107.25,107.17,107.21,21400.0,80.0606,80.0681,80.0083,80.0382,21400.0
2009-10-09 14:45:00,107.2,107.31,107.19,107.27,21100.0,80.0307,80.1129,80.0233,80.083,21100.0
2009-10-09 14:50:00,107.29,107.31,107.28,107.28,5400.0,80.0979,80.1129,80.0905,80.0905,5400.0
2009-10-09 14:55:00,107.28,107.35,107.28,107.35,11400.0,80.0905,80.1427,80.0905,80.1427,11400.0
2009-10-09 15:00:00,107.37,107.46,107.35,107.45,14700.0,80.1577,80.2248,80.1427,80.2174,14700.0
2009-10-09 15:05:00,107.45,107.53,107.44,107.51,16200.0,80.2174,80.2771,80.2099,80.2622,16200.0
2009-10-09 15:10:00,107.52,107.57,107.51,107.54,10600.0,80.2696,80.307,80.2622,80.2846,10600.0
2009-10-09 15:15:00,107.53,107.54,107.38,107.42,29000.0,80.2771,80.2846,80.1651,80.195,29000.0
2009-10-09 15:20:00,107.42,107.44,107.4,107.44,2200.0,80.195,80.2099,80.1801,80.2099,2200.0
2009-10-09 15:25:00,107.45,107.48,107.45,107.45,2400.0,80.2174,80.2398,80.2174,80.2174,2400.0
2009-10-09 15:30:00,107.45,107.47,107.37,107.39,16200.0,80.2174,80.2323,80.1577,80.1726,16200.0
2009-10-09 15:35:00,107.39,107.43,107.37,107.42,11400.0,80.1726,80.2024,80.1577,80.195,11400.0
2009-10-09 15:40:00,107.44,107.49,107.43,107.46,14900.0,80.2099,80.2472,80.2024,80.2248,14900.0
2009-10-09 15:45:00,107.45,107.45,107.34,107.39,11900.0,80.2174,80.2174,80.1353,80.1726,11900.0
2009-10-09 15:50:00,107.39,107.49,107.38,107.45,12900.0,80.1726,80.2472,80.1651,80.2174,12900.0
2009-10-09 15:55:00,107.44,107.59,107.44,107.58,44700.0,80.2099,80.3219,80.2099,80.3144,44700.0
2009-10-12 09:30:00,108.13,108.21,108.01,108.14,58000.0,80.725,80.7848,80.6355,80.7325,58000.0
2009-10-12 09:35:00,108.17,108.3,108.17,108.2,32700.0,80.7549,80.852,80.7549,80.7773,32700.0
2009-10-12 09:40:00,108.21,108.31,108.21,108.26,23800.0,80.7848,80.8594,80.7848,80.8221,23800.0
2009-10-12 09:45:00,108.29,108.33,108.22,108.24,20100.0,80.8445,80.8743,80.7922,80.8072,20100.0
2009-10-12 09:50:00,108.23,108.31,108.22,108.28,11200.0,80.7997,80.8594,80.7922,80.837,11200.0
2009-10-12 09:55:00,108.29,108.4,108.27,108.4,14300.0,80.8445,80.9266,80.8296,80.9266,14300.0
2009-10-12 10:00:00,108.41,108.43,108.37,108.39,26200.0,80.9341,80.949,80.9042,80.9191,26200.0
2009-10-12 10:05:00,108.41,108.42,108.38,108.41,49100.0,80.9341,80.9415,80.9117,80.9341,49100.0
2009-10-12 10:10:00,108.4,108.4,108.3,108.36,48800.0,80.9266,80.9266,80.852,80.8967,48800.0
2009-10-12 10:15:00,108.35,108.41,108.18,108.21,47900.0,80.8893,80.9341,80.7624,80.7848,47900.0
2009-10-12 10:20:00,108.22,108.24,108.17,108.21,9700.0,80.7922,80.8072,80.7549,80.7848,9700.0
2009-10-12 10:25:00,108.21,108.26,108.21,108.25,9000.0,80.7848,80.8221,80.7848,80.8146,9000.0
2009-10-12 10:30:00,108.27,108.38,108.27,108.36,16100.0,80.8296,80.9117,80.8296,80.8967,16100.0
2009-10-12 10:35:00,108.38,108.38,108.31,108.31,11400.0,80.9117,80.9117,80.8594,80.8594,11400.0
2009-10-12 10:40:00,108.32,108.34,108.32,108.33,2300.0,80.8669,80.8818,80.8669,80.8743,2300.0
2009-10-12 10:45:00,108.36,108.38,108.32,108.32,9800.0,80.8967,80.9117,80.8669,80.8669,9800.0
2009-10-12 10:50:00,108.31,108.35,108.29,108.33,9100.0,80.8594,80.8893,80.8445,80.8743,9100.0
2009-10-12 10:55:00,108.35,108.38,108.34,108.36,5200.0,80.8893,80.9117,80.8818,80.8967,5200.0
2009-10-12 11:00:00,108.35,108.37,108.29,108.33,5900.0,80.8893,80.9042,80.8445,80.8743,5900.0
2009-10-12 11:05:00,108.32,108.38,108.32,108.37,5400.0,80.8669,80.9117,80.8669,80.9042,5400.0
2009-10-12 11:10:00,108.38,108.38,108.33,108.35,11500.0,80.9117,80.9117,80.8743,80.8893,11500.0
2009-10-12 11:15:00,108.37,108.38,108.35,108.37,6100.0,80.9042,80.9117,80.8893,80.9042,6100.0
2009-10-12 11:20:00,108.36,108.37,108.33,108.34,10300.0,80.8967,80.9042,80.8743,80.8818,10300.0
2009-10-12 11:25:00,108.33,108.36,108.28,108.3,6100.0,80.8743,80.8967,80.837,80.852,6100.0
2009-10-12 11:30:00,108.27,108.28,108.19,108.23,7000.0,80.8296,80.837,80.7698,80.7997,7000.0
2009-10-12 11:35:00,108.22,108.26,108.22,108.26,6800.0,80.7922,80.8221,80.7922,80.8221,6800.0
2009-10-12 11:40:00,108.24,108.26,108.23,108.24,5100.0,80.8072,80.8221,80.7997,80.8072,5100.0
2009-10-12 11:45:00,108.23,108.25,108.22,108.22,4900.0,80.7997,80.8146,80.7922,80.7922,4900.0
2009-10-12 11:50:00,108.22,108.22,108.19,108.2,11100.0,80.7922,80.7922,80.7698,80.7773,11100.0
2009-10-12 11:55:00,108.21,108.22,108.19,108.21,10400.0,80.7848,80.7922,80.7698,80.7848,10400.0
2009-10-12 12:00:00,108.2,108.23,108.17,108.19,13300.0,80.7773,80.7997,80.7549,80.7698,13300.0
2009-10-12 12:05:00,108.19,108.24,108.19,108.22,11500.0,80.7698,80.8072,80.7698,80.7922,11500.0
2009-10-12 12:10:00,108.21,108.32,108.21,108.31,21900.0,80.7848,80.8669,80.7848,80.8594,21900.0
2009-10-12 12:15:00,108.3,108.3,108.26,108.27,7200.0,80.852,80.852,80.8221,80.8296,7200.0
2009-10-12 12:20:00,108.27,108.3,108.25,108.25,19800.0,80.8296,80.852,80.8146,80.8146,19800.0
2009-10-12 12:25:00,108.26,108.26,108.21,108.22,5500.0,80.8221,80.8221,80.7848,80.7922,5500.0
2009-10-12 12:30:00,108.22,108.22,108.18,108.2,3800.0,80.7922,80.7922,80.7624,80.7773,3800.0
2009-10-12 12:35:00,108.22,108.23,108.2,108.23,9200.0,80.7922,80.7997,80.7773,80.7997,9200.0
2009-10-12 12:40:00,108.24,108.25,108.2,108.22,8400.0,80.8072,80.8146,80.7773,80.7922,8400.0
2009-10-12 12:45:00,108.23,108.24,108.21,108.24,3700.0,80.7997,80.8072,80.7848,80.8072,3700.0
2009-10-12 12:50:00,108.23,108.29,108.22,108.29,9200.0,80.7997,80.8445,80.7922,80.8445,9200.0
2009-10-12 12:55:00,108.29,108.31,108.28,108.3,5200.0,80.8445,80.8594,80.837,80.852,5200.0
2009-10-12 13:00:00,108.29,108.33,108.29,108.32,10200.0,80.8445,80.8743,80.8445,80.8669,10200.0
2009-10-12 13:05:00,108.3,108.3,108.28,108.28,4000.0,80.852,80.852,80.837,80.837,4000.0
2009-10-12 13:10:00,108.27,108.29,108.27,108.28,4400.0,80.8296,80.8445,80.8296,80.837,4400.0
2009-10-12 13:15:00,108.27,108.29,108.27,108.28,4600.0,80.8296,80.8445,80.8296,80.837,4600.0
2009-10-12 13:20:00,108.27,108.29,108.24,108.26,10600.0,80.8296,80.8445,80.8072,80.8221,10600.0
2009-10-12 13:25:00,108.26,108.27,108.25,108.26,4800.0,80.8221,80.8296,80.8146,80.8221,4800.0
2009-10-12 13:30:00,108.25,108.26,108.22,108.22,6400.0,80.8146,80.8221,80.7922,80.7922,6400.0
2009-10-12 13:35:00,108.22,108.27,108.19,108.27,4400.0,80.7922,80.8296,80.7698,80.8296,4400.0
2009-10-12 13:40:00,108.28,108.33,108.27,108.33,13100.0,80.837,80.8743,80.8296,80.8743,13100.0
2009-10-12 13:45:00,108.31,108.32,108.31,108.31,1300.0,80.8594,80.8669,80.8594,80.8594,1300.0
2009-10-12 13:50:00,108.31,108.31,108.28,108.3,14400.0,80.8594,80.8594,80.837,80.852,14400.0
2009-10-12 13:55:00,108.31,108.31,108.29,108.3,5300.0,80.8594,80.8594,80.8445,80.852,5300.0
2009-10-12 14:00:00,108.29,108.29,108.25,108.25,5800.0,80.8445,80.8445,80.8146,80.8146,5800.0
2009-10-12 14:05:00,108.24,108.27,108.21,108.21,14200.0,80.8072,80.8296,80.7848,80.7848,14200.0
2009-10-12 14:10:00,108.22,108.22,108.05,108.05,21600.0,80.7922,80.7922,80.6653,80.6653,21600.0
2009-10-12 14:15:00,108.06,108.1,107.9,107.93,17800.0,80.6728,80.7026,80.5533,80.5757,17800.0
2009-10-12 14:20:00,107.95,107.98,107.75,107.83,57200.0,80.5907,80.6131,80.4413,80.5011,57200.0
2009-10-12 14:25:00,107.83,107.84,107.75,107.81,36900.0,80.5011,80.5085,80.4413,80.4861,36900.0
2009-10-12 14:30:00,107.83,107.83,107.63,107.67,19200.0,80.5011,80.5011,80.3518,80.3816,19200.0
2009-10-12 14:35:00,107.67,107.7,107.63,107.65,7400.0,80.3816,80.404,80.3518,80.3667,7400.0
2009-10-12 14:40:00,107.71,107.79,107.71,107.75,8600.0,80.4115,80.4712,80.4115,80.4413,8600.0
2009-10-12 14:45:00,107.74,107.81,107.74,107.8,6600.0,80.4339,80.4861,80.4339,80.4787,6600.0
2009-10-12 14:50:00,107.78,107.8,107.72,107.76,16800.0,80.4637,80.4787,80.419,80.4488,16800.0
2009-10-12 14:55:00,107.76,107.86,107.67,107.85,23200.0,80.4488,80.5235,80.3816,80.516,23200.0
2009-10-12 15:00:00,107.85,107.95,107.85,107.88,11800.0,80.516,80.5907,80.516,80.5384,11800.0
2009-10-12 15:05:00,107.9,107.91,107.87,107.89,3600.0,80.5533,80.5608,80.5309,80.5459,3600.0
2009-10-12 15:10:00,107.93,107.96,107.87,107.87,12400.0,80.5757,80.5981,80.5309,80.5309,12400.0
2009-10-12 15:15:00,107.88,107.91,107.87,107.87,5700.0,80.5384,80.5608,80.5309,80.5309,5700.0
2009-10-12 15:20:00,107.88,107.99,107.87,107.96,10700.0,80.5384,80.6205,80.5309,80.5981,10700.0
2009-10-12 15:25:00,107.96,107.96,107.93,107.96,7200.0,80.5981,80.5981,80.5757,80.5981,7200.0
2009-10-12 15:30:00,107.98,108.05,107.98,108.02,12100.0,80.6131,80.6653,80.6131,80.6429,12100.0
2009-10-12 15:35:00,108.01,108.02,107.86,107.89,20300.0,80.6355,80.6429,80.5235,80.5459,20300.0
2009-10-12 15:40:00,107.89,107.89,107.84,107.88,25600.0,80.5459,80.5459,80.5085,80.5384,25600.0
2009-10-12 15:45:00,107.88,107.95,107.85,107.91,18100.0,80.5384,80.5907,80.516,80.5608,18100.0
2009-10-12 15:50:00,107.93,107.99,107.9,107.98,16800.0,80.5757,80.6205,80.5533,80.6131,16800.0
2009-10-12 15:55:00,107.99,108.06,107.96,108.05,169500.0,80.6205,80.6728,80.5981,80.6653,169500.0
2009-10-13 09:30:00,107.76,107.86,107.71,107.84,222900.0,80.4488,80.5235,80.4115,80.5085,222900.0
2009-10-13 09:35:00,107.85,107.91,107.81,107.85,236200.0,80.516,80.5608,80.4861,80.516,236200.0
2009-10-13 09:40:00,107.86,107.87,107.55,107.56,433300.0,80.5235,80.5309,80.292,80.2995,433300.0
2009-10-13 09:45:00,107.63,107.69,107.59,107.63,226900.0,80.3518,80.3966,80.3219,80.3518,226900.0
2009-10-13 09:50:00,107.62,107.68,107.43,107.43,254100.0,80.3443,80.3891,80.2024,80.2024,254100.0
2009-10-13 09:55:00,107.44,107.48,107.34,107.39,234300.0,80.2099,80.2398,80.1353,80.1726,234300.0
2009-10-13 10:00:00,107.39,107.39,107.15,107.17,179100.0,80.1726,80.1726,79.9934,80.0083,179100.0
2009-10-13 10:05:00,107.15,107.32,107.13,107.32,38200.0,79.9934,80.1203,79.9785,80.1203,38200.0
2009-10-13 10:10:00,107.32,107.42,107.3,107.39,41200.0,80.1203,80.195,80.1054,80.1726,41200.0
2009-10-13 10:15:00,107.4,107.43,107.34,107.41,25800.0,80.1801,80.2024,80.1353,80.1875,25800.0
2009-10-13 10:20:00,107.41,107.41,107.24,107.25,82400.0,80.1875,80.1875,80.0606,80.0681,82400.0
2009-10-13 10:25:00,107.22,107.42,107.22,107.42,53400.0,80.0457,80.195,80.0457,80.195,53400.0
2009-10-13 10:30:00,107.44,107.53,107.41,107.45,143900.0,80.2099,80.2771,80.1875,80.2174,143900.0
2009-10-13 10:35:00,107.45,107.51,107.42,107.42,123400.0,80.2174,80.2622,80.195,80.195,123400.0
2009-10-13 10:40:00,107.4,107.46,107.37,107.43,255300.0,80.1801,80.2248,80.1577,80.2024,255300.0
2009-10-13 10:45:00,107.44,107.47,107.4,107.43,66800.0,80.2099,80.2323,80.1801,80.2024,66800.0
2009-10-13 10:50:00,107.41,107.43,107.38,107.4,135000.0,80.1875,80.2024,80.1651,80.1801,135000.0
2009-10-13 10:55:00,107.41,107.56,107.41,107.52,183900.0,80.1875,80.2995,80.1875,80.2696,183900.0
2009-10-13 11:00:00,107.52,107.53,107.48,107.5,65900.0,80.2696,80.2771,80.2398,80.2547,65900.0
2009-10-13 11:05:00,107.5,107.51,107.33,107.36,166900.0,80.2547,80.2622,80.1278,80.1502,166900.0
2009-10-13 11:10:00,107.37,107.48,107.37,107.43,60900.0,80.1577,80.2398,80.1577,80.2024,60900.0
2009-10-13 11:15:00,107.42,107.43,107.36,107.42,80800.0,80.195,80.2024,80.1502,80.195,80800.0
2009-10-13 11:20:00,107.41,107.41,107.37,107.41,92900.0,80.1875,80.1875,80.1577,80.1875,92900.0
2009-10-13 11:25:00,107.4,107.55,107.4,107.5,141100.0,80.1801,80.292,80.1801,80.2547,141100.0
2009-10-13 11:30:00,107.53,107.59,107.52,107.52,37300.0,80.2771,80.3219,80.2696,80.2696,37300.0
2009-10-13 11:35:00,107.51,107.69,107.5,107.68,31900.0,80.2622,80.3966,80.2547,80.3891,31900.0
2009-10-13 11:40:00,107.69,107.81,107.69,107.81,41800.0,80.3966,80.4861,80.3966,80.4861,41800.0
2009-10-13 11:45:00,107.83,107.93,107.8,107.87,127100.0,80.5011,80.5757,80.4787,80.5309,127100.0
2009-10-13 11:50:00,107.87,107.98,107.87,107.93,157400.0,80.5309,80.6131,80.5309,80.5757,157400.0
2009-10-13 11:55:00,107.94,108.0,107.9,107.95,119500.0,80.5832,80.628,80.5533,80.5907,119500.0
2009-10-13 12:00:00,107.94,108.0,107.94,108.0,53500.0,80.5832,80.628,80.5832,80.628,53500.0
2009-10-13 12:05:00,107.98,107.98,107.89,107.91,79100.0,80.6131,80.6131,80.5459,80.5608,79100.0
2009-10-13 12:10:00,107.91,108.01,107.9,107.97,73800.0,80.5608,80.6355,80.5533,80.6056,73800.0
2009-10-13 12:15:00,107.98,108.0,107.9,107.9,46900.0,80.6131,80.628,80.5533,80.5533,46900.0
2009-10-13 12:20:00,107.88,107.88,107.71,107.78,50900.0,80.5384,80.5384,80.4115,80.4637,50900.0
2009-10-13 12:25:00,107.78,107.81,107.75,107.77,16900.0,80.4637,80.4861,80.4413,80.4563,16900.0
2009-10-13 12:30:00,107.76,107.78,107.74,107.77,19300.0,80.4488,80.4637,80.4339,80.4563,19300.0
2009-10-13 12:35:00,107.77,107.78,107.75,107.78,15400.0,80.4563,80.4637,80.4413,80.4637,15400.0
2009-10-13 12:40:00,107.79,107.79,107.73,107.74,10900.0,80.4712,80.4712,80.4264,80.4339,10900.0
2009-10-13 12:45:00,107.74,107.78,107.74,107.75,14600.0,80.4339,80.4637,80.4339,80.4413,14600.0
2009-10-13 12:50:00,107.75,107.8,107.75,107.8,22100.0,80.4413,80.4787,80.4413,80.4787,22100.0
2009-10-13 12:55:00,107.8,107.8,107.76,107.76,2800.0,80.4787,80.4787,80.4488,80.4488,2800.0
2009-10-13 13:00:00,107.76,107.8,107.76,107.77,17500.0,80.4488,80.4787,80.4488,80.4563,17500.0
2009-10-13 13:05:00,107.78,107.85,107.78,107.85,15900.0,80.4637,80.516,80.4637,80.516,15900.0
2009-10-13 13:10:00,107.85,107.86,107.8,107.8,5100.0,80.516,80.5235,80.4787,80.4787,5100.0
2009-10-13 13:15:00,107.8,107.85,107.8,107.82,14500.0,80.4787,80.516,80.4787,80.4936,14500.0
2009-10-13 13:20:00,107.82,107.84,107.77,107.77,6100.0,80.4936,80.5085,80.4563,80.4563,6100.0
2009-10-13 13:25:00,107.76,107.85,107.75,107.82,39300.0,80.4488,80.516,80.4413,80.4936,39300.0
2009-10-13 13:30:00,107.8,107.83,107.76,107.77,37200.0,80.4787,80.5011,80.4488,80.4563,37200.0
2009-10-13 13:35:00,107.77,107.81,107.65,107.8,77100.0,80.4563,80.4861,80.3667,80.4787,77100.0
2009-10-13 13:40:00,107.8,107.82,107.76,107.78,15600.0,80.4787,80.4936,80.4488,80.4637,15600.0
2009-10-13 13:45:00,107.75,107.77,107.64,107.69,36800.0,80.4413,80.4563,80.3592,80.3966,36800.0
2009-10-13 13:50:00,107.68,107.71,107.67,107.69,34600.0,80.3891,80.4115,80.3816,80.3966,34600.0
2009-10-13 13:55:00,107.7,107.82,107.7,107.82,32300.0,80.404,80.4936,80.404,80.4936,32300.0
2009-10-13 14:00:00,107.79,107.79,107.69,107.69,29500.0,80.4712,80.4712,80.3966,80.3966,29500.0
2009-10-13 14:05:00,107.69,107.69,107.48,107.52,60400.0,80.3966,80.3966,80.2398,80.2696,60400.0
2009-10-13 14:10:00,107.5,107.6,107.47,107.53,38100.0,80.2547,80.3294,80.2323,80.2771,38100.0
2009-10-13 14:15:00,107.53,107.59,107.53,107.57,14200.0,80.2771,80.3219,80.2771,80.307,14200.0
2009-10-13 14:20:00,107.58,107.68,107.54,107.68,24500.0,80.3144,80.3891,80.2846,80.3891,24500.0
2009-10-13 14:25:00,107.66,107.68,107.62,107.65,15500.0,80.3742,80.3891,80.3443,80.3667,15500.0
2009-10-13 14:30:00,107.65,107.68,107.63,107.63,21800.0,80.3667,80.3891,80.3518,80.3518,21800.0
2009-10-13 14:35:00,107.64,107.67,107.62,107.62,14400.0,80.3592,80.3816,80.3443,80.3443,14400.0
2009-10-13 14:40:00,107.64,107.75,107.64,107.74,18000.0,80.3592,80.4413,80.3592,80.4339,18000.0
2009-10-13 14:45:00,107.73,107.82,107.73,107.82,23900.0,80.4264,80.4936,80.4264,80.4936,23900.0
2009-10-13 14:50:00,107.81,107.82,107.75,107.76,20300.0,80.4861,80.4936,80.4413,80.4488,20300.0
2009-10-13 14:55:00,107.76,107.76,107.65,107.7,12700.0,80.4488,80.4488,80.3667,80.404,12700.0
2009-10-13 15:00:00,107.72,107.8,107.66,107.8,24700.0,80.419,80.4787,80.3742,80.4787,24700.0
2009-10-13 15:05:00,107.78,107.86,107.75,107.75,19300.0,80.4637,80.5235,80.4413,80.4413,19300.0
2009-10-13 15:10:00,107.76,107.81,107.76,107.81,7600.0,80.4488,80.4861,80.4488,80.4861,7600.0
2009-10-13 15:15:00,107.8,107.97,107.8,107.93,30500.0,80.4787,80.6056,80.4787,80.5757,30500.0
2009-10-13 15:20:00,107.92,108.0,107.9,107.97,14800.0,80.5683,80.628,80.5533,80.6056,14800.0
2009-10-13 15:25:00,107.98,108.0,107.91,107.92,9200.0,80.6131,80.628,80.5608,80.5683,9200.0
2009-10-13 15:30:00,107.9,107.94,107.89,107.91,21200.0,80.5533,80.5832,80.5459,80.5608,21200.0
2009-10-13 15:35:00,107.92,107.92,107.66,107.76,112400.0,80.5683,80.5683,80.3742,80.4488,112400.0
2009-10-13 15:40:00,107.77,107.82,107.76,107.79,31400.0,80.4563,80.4936,80.4488,80.4712,31400.0
2009-10-13 15:45:00,107.8,107.84,107.75,107.81,25200.0,80.4787,80.5085,80.4413,80.4861,25200.0
2009-10-13 15:50:00,107.8,107.85,107.75,107.78,30000.0,80.4787,80.516,80.4413,80.4637,30000.0
2009-10-13 15:55:00,107.77,107.84,107.77,107.84,43200.0,80.4563,80.5085,80.4563,80.5085,43200.0
2009-10-14 09:30:00,109.09,109.13,108.98,109.13,93200.0,81.4417,81.4716,81.3596,81.4716,93200.0
2009-10-14 09:35:00,109.09,109.09,108.9,108.91,54800.0,81.4417,81.4417,81.2999,81.3074,54800.0
2009-10-14 09:40:00,108.92,108.98,108.88,108.95,49300.0,81.3148,81.3596,81.285,81.3372,49300.0
2009-10-14 09:45:00,108.93,108.93,108.71,108.71,61300.0,81.3223,81.3223,81.158,81.158,61300.0
2009-10-14 09:50:00,108.72,108.95,108.72,108.93,63900.0,81.1655,81.3372,81.1655,81.3223,63900.0
2009-10-14 09:55:00,108.97,108.97,108.83,108.93,53500.0,81.3521,81.3521,81.2476,81.3223,53500.0
2009-10-14 10:00:00,108.91,108.93,108.74,108.87,98100.0,81.3074,81.3223,81.1804,81.2775,98100.0
2009-10-14 10:05:00,108.85,108.88,108.77,108.83,59400.0,81.2626,81.285,81.2028,81.2476,59400.0
2009-10-14 10:10:00,108.82,108.94,108.82,108.92,69900.0,81.2402,81.3297,81.2402,81.3148,69900.0
2009-10-14 10:15:00,108.94,108.94,108.84,108.84,39100.0,81.3297,81.3297,81.2551,81.2551,39100.0
2009-10-14 10:20:00,108.86,108.88,108.65,108.65,105200.0,81.27,81.285,81.1132,81.1132,105200.0
2009-10-14 10:25:00,108.62,108.76,108.62,108.74,68700.0,81.0909,81.1954,81.0909,81.1804,68700.0
2009-10-14 10:30:00,108.7,108.76,108.65,108.76,59600.0,81.1506,81.1954,81.1132,81.1954,59600.0
2009-10-14 10:35:00,108.76,108.87,108.76,108.81,46800.0,81.1954,81.2775,81.1954,81.2327,46800.0
2009-10-14 10:40:00,108.83,108.84,108.77,108.82,35900.0,81.2476,81.2551,81.2028,81.2402,35900.0
2009-10-14 10:45:00,108.82,108.89,108.8,108.87,23300.0,81.2402,81.2924,81.2252,81.2775,23300.0
2009-10-14 10:50:00,108.87,108.9,108.83,108.86,23800.0,81.2775,81.2999,81.2476,81.27,23800.0
2009-10-14 10:55:00,108.86,109.01,108.86,108.94,25100.0,81.27,81.382,81.27,81.3297,25100.0
2009-10-14 11:00:00,108.94,109.07,108.92,109.04,35600.0,81.3297,81.4268,81.3148,81.4044,35600.0
2009-10-14 11:05:00,109.06,109.08,108.97,109.02,37100.0,81.4193,81.4343,81.3521,81.3895,37100.0
2009-10-14 11:10:00,109.03,109.06,109.0,109.06,18900.0,81.3969,81.4193,81.3745,81.4193,18900.0
2009-10-14 11:15:00,109.06,109.1,109.04,109.06,32200.0,81.4193,81.4492,81.4044,81.4193,32200.0
2009-10-14 11:20:00,109.09,109.1,109.03,109.09,34500.0,81.4417,81.4492,81.3969,81.4417,34500.0
2009-10-14 11:25:00,109.09,109.17,109.08,109.1,29600.0,81.4417,81.5015,81.4343,81.4492,29600.0
2009-10-14 11:30:00,109.11,109.16,109.07,109.16,22100.0,81.4567,81.494,81.4268,81.494,22100.0
2009-10-14 11:35:00,109.15,109.17,109.08,109.08,14000.0,81.4865,81.5015,81.4343,81.4343,14000.0
2009-10-14 11:40:00,109.07,109.08,109.03,109.08,66100.0,81.4268,81.4343,81.3969,81.4343,66100.0
2009-10-14 11:45:00,109.08,109.14,109.07,109.13,11500.0,81.4343,81.4791,81.4268,81.4716,11500.0
2009-10-14 11:50:00,109.14,109.17,109.12,109.13,22500.0,81.4791,81.5015,81.4641,81.4716,22500.0
2009-10-14 11:55:00,109.13,109.13,109.09,109.09,16800.0,81.4716,81.4716,81.4417,81.4417,16800.0
2009-10-14 12:00:00,109.1,109.13,109.07,109.12,35400.0,81.4492,81.4716,81.4268,81.4641,35400.0
2009-10-14 12:05:00,109.13,109.15,109.09,109.12,16100.0,81.4716,81.4865,81.4417,81.4641,16100.0
2009-10-14 12:10:00,109.12,109.12,109.1,109.1,13100.0,81.4641,81.4641,81.4492,81.4492,13100.0
2009-10-14 12:15:00,109.1,109.1,109.02,109.05,17000.0,81.4492,81.4492,81.3895,81.4119,17000.0
2009-10-14 12:20:00,109.07,109.08,109.0,109.04,20300.0,81.4268,81.4343,81.3745,81.4044,20300.0
2009-10-14 12:25:00,109.05,109.09,109.01,109.03,33700.0,81.4119,81.4417,81.382,81.3969,33700.0
2009-10-14 12:30:00,109.02,109.05,108.99,109.02,38300.0,81.3895,81.4119,81.3671,81.3895,38300.0
2009-10-14 12:35:00,109.01,109.04,108.99,109.03,11600.0,81.382,81.4044,81.3671,81.3969,11600.0
2009-10-14 12:40:00,109.02,109.05,108.99,109.03,11800.0,81.3895,81.4119,81.3671,81.3969,11800.0
2009-10-14 12:45:00,109.02,109.11,109.01,109.04,31400.0,81.3895,81.4567,81.382,81.4044,31400.0
2009-10-14 12:50:00,109.03,109.09,109.02,109.06,22700.0,81.3969,81.4417,81.3895,81.4193,22700.0
2009-10-14 12:55:00,109.07,109.14,109.07,109.13,17100.0,81.4268,81.4791,81.4268,81.4716,17100.0
2009-10-14 13:00:00,109.15,109.19,109.13,109.19,26300.0,81.4865,81.5164,81.4716,81.5164,26300.0
2009-10-14 13:05:00,109.18,109.25,109.18,109.22,36800.0,81.5089,81.5612,81.5089,81.5388,36800.0
2009-10-14 13:10:00,109.22,109.32,109.22,109.31,45100.0,81.5388,81.6134,81.5388,81.606,45100.0
2009-10-14 13:15:00,109.31,109.33,109.23,109.29,25400.0,81.606,81.6209,81.5462,81.591,25400.0
2009-10-14 13:20:00,109.29,109.31,109.17,109.22,33400.0,81.591,81.606,81.5015,81.5388,33400.0
2009-10-14 13:25:00,109.2,109.22,109.19,109.19,9300.0,81.5239,81.5388,81.5164,81.5164,9300.0
2009-10-14 13:30:00,109.17,109.22,109.16,109.18,30500.0,81.5015,81.5388,81.494,81.5089,30500.0
2009-10-14 13:35:00,109.18,109.24,109.17,109.2,21500.0,81.5089,81.5537,81.5015,81.5239,21500.0
2009-10-14 13:40:00,109.21,109.25,109.21,109.21,13800.0,81.5313,81.5612,81.5313,81.5313,13800.0
2009-10-14 13:45:00,109.21,109.22,109.16,109.18,13500.0,81.5313,81.5388,81.494,81.5089,13500.0
2009-10-14 13:50:00,109.17,109.19,109.16,109.18,7900.0,81.5015,81.5164,81.494,81.5089,7900.0
2009-10-14 13:55:00,109.19,109.24,109.17,109.23,38000.0,81.5164,81.5537,81.5015,81.5462,38000.0
2009-10-14 14:00:00,109.25,109.29,109.17,109.26,35200.0,81.5612,81.591,81.5015,81.5686,35200.0
2009-10-14 14:05:00,109.26,109.29,109.24,109.29,20100.0,81.5686,81.591,81.5537,81.591,20100.0
2009-10-14 14:10:00,109.29,109.29,109.11,109.14,40500.0,81.591,81.591,81.4567,81.4791,40500.0
2009-10-14 14:15:00,109.15,109.26,109.15,109.23,35900.0,81.4865,81.5686,81.4865,81.5462,35900.0
2009-10-14 14:20:00,109.25,109.28,109.21,109.28,24000.0,81.5612,81.5836,81.5313,81.5836,24000.0
2009-10-14 14:25:00,109.28,109.35,109.21,109.23,31400.0,81.5836,81.6358,81.5313,81.5462,31400.0
2009-10-14 14:30:00,109.22,109.25,109.2,109.24,18300.0,81.5388,81.5612,81.5239,81.5537,18300.0
2009-10-14 14:35:00,109.24,109.29,109.14,109.17,58400.0,81.5537,81.591,81.4791,81.5015,58400.0
2009-10-14 14:40:00,109.18,109.2,109.16,109.16,14600.0,81.5089,81.5239,81.494,81.494,14600.0
2009-10-14 14:45:00,109.13,109.21,109.09,109.2,51500.0,81.4716,81.5313,81.4417,81.5239,51500.0
2009-10-14 14:50:00,109.2,109.22,109.17,109.19,16500.0,81.5239,81.5388,81.5015,81.5164,16500.0
2009-10-14 14:55:00,109.19,109.31,109.19,109.24,33700.0,81.5164,81.606,81.5164,81.5537,33700.0
2009-10-14 15:00:00,109.22,109.43,109.22,109.41,37400.0,81.5388,81.6956,81.5388,81.6806,37400.0
2009-10-14 15:05:00,109.41,109.47,109.34,109.46,33800.0,81.6806,81.7254,81.6284,81.718,33800.0
2009-10-14 15:10:00,109.46,109.53,109.43,109.47,38800.0,81.718,81.7702,81.6956,81.7254,38800.0
2009-10-14 15:15:00,109.47,109.54,109.46,109.52,43700.0,81.7254,81.7777,81.718,81.7628,43700.0
2009-10-14 15:20:00,109.51,109.57,109.5,109.53,36700.0,81.7553,81.8001,81.7478,81.7702,36700.0
2009-10-14 15:25:00,109.53,109.74,109.53,109.7,74700.0,81.7702,81.927,81.7702,81.8971,74700.0
2009-10-14 15:30:00,109.72,109.75,109.67,109.71,32400.0,81.9121,81.9345,81.8747,81.9046,32400.0
2009-10-14 15:35:00,109.7,109.77,109.69,109.77,33500.0,81.8971,81.9494,81.8897,81.9494,33500.0
2009-10-14 15:40:00,109.76,109.76,109.63,109.67,42600.0,81.9419,81.9419,81.8449,81.8747,42600.0
2009-10-14 15:45:00,109.66,109.66,109.55,109.56,56700.0,81.8673,81.8673,81.7851,81.7926,56700.0
2009-10-14 15:50:00,109.56,109.71,109.56,109.69,32500.0,81.7926,81.9046,81.7926,81.8897,32500.0
2009-10-14 15:55:00,109.69,109.7,109.62,109.7,45600.0,81.8897,81.8971,81.8374,81.8971,45600.0
2009-10-15 09:30:00,109.17,109.29,109.1,109.29,53900.0,81.5015,81.591,81.4492,81.591,53900.0
2009-10-15 09:35:00,109.27,109.44,109.23,109.44,54700.0,81.5761,81.703,81.5462,81.703,54700.0
2009-10-15 09:40:00,109.43,109.48,109.31,109.35,43700.0,81.6956,81.7329,81.606,81.6358,43700.0
2009-10-15 09:45:00,109.35,109.46,109.35,109.4,33800.0,81.6358,81.718,81.6358,81.6732,33800.0
2009-10-15 09:50:00,109.39,109.5,109.38,109.43,57000.0,81.6657,81.7478,81.6582,81.6956,57000.0
2009-10-15 09:55:00,109.44,109.56,109.41,109.55,30900.0,81.703,81.7926,81.6806,81.7851,30900.0
2009-10-15 10:00:00,109.55,109.56,109.31,109.4,59200.0,81.7851,81.7926,81.606,81.6732,59200.0
2009-10-15 10:05:00,109.39,109.48,109.38,109.42,24200.0,81.6657,81.7329,81.6582,81.6881,24200.0
2009-10-15 10:10:00,109.43,109.46,109.2,109.32,44200.0,81.6956,81.718,81.5239,81.6134,44200.0
2009-10-15 10:15:00,109.32,109.37,109.3,109.34,41300.0,81.6134,81.6508,81.5985,81.6284,41300.0
2009-10-15 10:20:00,109.34,109.43,109.26,109.4,12800.0,81.6284,81.6956,81.5686,81.6732,12800.0
2009-10-15 10:25:00,109.39,109.45,109.28,109.31,40900.0,81.6657,81.7105,81.5836,81.606,40900.0
2009-10-15 10:30:00,109.31,109.38,109.25,109.33,18800.0,81.606,81.6582,81.5612,81.6209,18800.0
2009-10-15 10:35:00,109.31,109.31,109.15,109.17,35800.0,81.606,81.606,81.4865,81.5015,35800.0
2009-10-15 10:40:00,109.16,109.2,109.11,109.19,34100.0,81.494,81.5239,81.4567,81.5164,34100.0
2009-10-15 10:45:00,109.17,109.22,109.11,109.13,7100.0,81.5015,81.5388,81.4567,81.4716,7100.0
2009-10-15 10:50:00,109.13,109.23,109.08,109.23,25200.0,81.4716,81.5462,81.4343,81.5462,25200.0
2009-10-15 10:55:00,109.24,109.33,109.23,109.33,13100.0,81.5537,81.6209,81.5462,81.6209,13100.0
2009-10-15 11:00:00,109.32,109.44,109.32,109.38,106700.0,81.6134,81.703,81.6134,81.6582,106700.0
2009-10-15 11:05:00,109.4,109.46,109.4,109.44,12100.0,81.6732,81.718,81.6732,81.703,12100.0
2009-10-15 11:10:00,109.42,109.48,109.42,109.43,21100.0,81.6881,81.7329,81.6881,81.6956,21100.0
2009-10-15 11:15:00,109.43,109.43,109.3,109.3,7100.0,81.6956,81.6956,81.5985,81.5985,7100.0
2009-10-15 11:20:00,109.3,109.33,109.19,109.24,16200.0,81.5985,81.6209,81.5164,81.5537,16200.0
2009-10-15 11:25:00,109.21,109.28,109.21,109.23,10200.0,81.5313,81.5836,81.5313,81.5462,10200.0
2009-10-15 11:30:00,109.23,109.28,109.22,109.24,10700.0,81.5462,81.5836,81.5388,81.5537,10700.0
2009-10-15 11:35:00,109.24,109.33,109.18,109.32,10700.0,81.5537,81.6209,81.5089,81.6134,10700.0
2009-10-15 11:40:00,109.31,109.34,109.29,109.32,15400.0,81.606,81.6284,81.591,81.6134,15400.0
2009-10-15 11:45:00,109.31,109.35,109.27,109.35,21000.0,81.606,81.6358,81.5761,81.6358,21000.0
2009-10-15 11:50:00,109.35,109.4,109.35,109.36,117400.0,81.6358,81.6732,81.6358,81.6433,117400.0
2009-10-15 11:55:00,109.38,109.39,109.34,109.39,10800.0,81.6582,81.6657,81.6284,81.6657,10800.0
2009-10-15 12:00:00,109.39,109.49,109.38,109.49,6000.0,81.6657,81.7404,81.6582,81.7404,6000.0
2009-10-15 12:05:00,109.5,109.5,109.39,109.44,23800.0,81.7478,81.7478,81.6657,81.703,23800.0
2009-10-15 12:10:00,109.44,109.51,109.43,109.47,32800.0,81.703,81.7553,81.6956,81.7254,32800.0
2009-10-15 12:15:00,109.47,109.57,109.45,109.56,28900.0,81.7254,81.8001,81.7105,81.7926,28900.0
2009-10-15 12:20:00,109.59,109.59,109.56,109.58,20500.0,81.815,81.815,81.7926,81.8075,20500.0
2009-10-15 12:25:00,109.58,109.58,109.48,109.48,25700.0,81.8075,81.8075,81.7329,81.7329,25700.0
2009-10-15 12:30:00,109.48,109.53,109.47,109.49,21300.0,81.7329,81.7702,81.7254,81.7404,21300.0
2009-10-15 12:35:00,109.5,109.5,109.48,109.49,4600.0,81.7478,81.7478,81.7329,81.7404,4600.0
2009-10-15 12:40:00,109.47,109.5,109.47,109.49,1600.0,81.7254,81.7478,81.7254,81.7404,1600.0
2009-10-15 12:45:00,109.49,109.49,109.39,109.43,11600.0,81.7404,81.7404,81.6657,81.6956,11600.0
2009-10-15 12:50:00,109.46,109.46,109.41,109.41,11600.0,81.718,81.718,81.6806,81.6806,11600.0
2009-10-15 12:55:00,109.44,109.44,109.38,109.38,8100.0,81.703,81.703,81.6582,81.6582,8100.0
2009-10-15 13:00:00,109.39,109.42,109.37,109.42,10300.0,81.6657,81.6881,81.6508,81.6881,10300.0
2009-10-15 13:05:00,109.41,109.42,109.39,109.41,16300.0,81.6806,81.6881,81.6657,81.6806,16300.0
2009-10-15 13:10:00,109.39,109.39,109.34,109.37,7600.0,81.6657,81.6657,81.6284,81.6508,7600.0
2009-10-15 13:15:00,109.38,109.43,109.38,109.41,13400.0,81.6582,81.6956,81.6582,81.6806,13400.0
2009-10-15 13:20:00,109.4,109.46,109.4,109.44,8700.0,81.6732,81.718,81.6732,81.703,8700.0
2009-10-15 13:25:00,109.45,109.53,109.44,109.53,10400.0,81.7105,81.7702,81.703,81.7702,10400.0
2009-10-15 13:30:00,109.54,109.59,109.54,109.56,28800.0,81.7777,81.815,81.7777,81.7926,28800.0
2009-10-15 13:35:00,109.54,109.59,109.53,109.58,21200.0,81.7777,81.815,81.7702,81.8075,21200.0
2009-10-15 13:40:00,109.57,109.57,109.54,109.56,7000.0,81.8001,81.8001,81.7777,81.7926,7000.0
2009-10-15 13:45:00,109.58,109.58,109.46,109.51,20700.0,81.8075,81.8075,81.718,81.7553,20700.0
2009-10-15 13:50:00,109.51,109.52,109.49,109.5,8500.0,81.7553,81.7628,81.7404,81.7478,8500.0
2009-10-15 13:55:00,109.5,109.58,109.5,109.52,29700.0,81.7478,81.8075,81.7478,81.7628,29700.0
2009-10-15 14:00:00,109.53,109.59,109.52,109.57,27100.0,81.7702,81.815,81.7628,81.8001,27100.0
2009-10-15 14:05:00,109.58,109.66,109.57,109.59,35300.0,81.8075,81.8673,81.8001,81.815,35300.0
2009-10-15 14:10:00,109.59,109.6,109.56,109.56,13000.0,81.815,81.8225,81.7926,81.7926,13000.0
2009-10-15 14:15:00,109.56,109.62,109.49,109.62,72900.0,81.7926,81.8374,81.7404,81.8374,72900.0
2009-10-15 14:20:00,109.61,109.61,109.55,109.55,24900.0,81.8299,81.8299,81.7851,81.7851,24900.0
2009-10-15 14:25:00,109.55,109.58,109.5,109.56,54100.0,81.7851,81.8075,81.7478,81.7926,54100.0
2009-10-15 14:30:00,109.56,109.68,109.56,109.68,18800.0,81.7926,81.8822,81.7926,81.8822,18800.0
2009-10-15 14:35:00,109.69,109.75,109.69,109.74,34000.0,81.8897,81.9345,81.8897,81.927,34000.0
2009-10-15 14:40:00,109.73,109.76,109.72,109.74,17500.0,81.9195,81.9419,81.9121,81.927,17500.0
2009-10-15 14:45:00,109.72,109.79,109.69,109.79,27900.0,81.9121,81.9643,81.8897,81.9643,27900.0
2009-10-15 14:50:00,109.8,109.92,109.79,109.9,19100.0,81.9718,82.0614,81.9643,82.0464,19100.0
2009-10-15 14:55:00,109.9,109.9,109.83,109.87,11500.0,82.0464,82.0464,81.9942,82.024,11500.0
2009-10-15 15:00:00,109.89,109.89,109.86,109.88,15500.0,82.039,82.039,82.0166,82.0315,15500.0
2009-10-15 15:05:00,109.88,109.93,109.85,109.91,28000.0,82.0315,82.0688,82.0091,82.0539,28000.0
2009-10-15 15:10:00,109.93,109.97,109.85,109.87,18500.0,82.0688,82.0987,82.0091,82.024,18500.0
2009-10-15 15:15:00,109.86,109.9,109.82,109.82,56800.0,82.0166,82.0464,81.9867,81.9867,56800.0
2009-10-15 15:20:00,109.82,109.83,109.71,109.71,31000.0,81.9867,81.9942,81.9046,81.9046,31000.0
2009-10-15 15:25:00,109.73,109.78,109.67,109.68,22500.0,81.9195,81.9569,81.8747,81.8822,22500.0
2009-10-15 15:30:00,109.66,109.72,109.66,109.71,17200.0,81.8673,81.9121,81.8673,81.9046,17200.0
2009-10-15 15:35:00,109.72,109.82,109.71,109.8,24900.0,81.9121,81.9867,81.9046,81.9718,24900.0
2009-10-15 15:40:00,109.8,109.85,109.8,109.8,31100.0,81.9718,82.0091,81.9718,81.9718,31100.0
2009-10-15 15:45:00,109.81,109.85,109.74,109.82,44200.0,81.9793,82.0091,81.927,81.9867,44200.0
2009-10-15 15:50:00,109.83,109.95,109.83,109.9,42100.0,81.9942,82.0838,81.9942,82.0464,42100.0
2009-10-15 15:55:00,109.9,110.05,109.9,110.0,95000.0,82.0464,82.1584,82.0464,82.1211,95000.0
2009-10-16 09:30:00,109.13,109.25,108.99,109.11,47000.0,81.4716,81.5612,81.3671,81.4567,47000.0
2009-10-16 09:35:00,109.11,109.27,109.07,109.27,40100.0,81.4567,81.5761,81.4268,81.5761,40100.0
2009-10-16 09:40:00,109.28,109.34,109.19,109.22,51800.0,81.5836,81.6284,81.5164,81.5388,51800.0
2009-10-16 09:45:00,109.21,109.37,109.18,109.34,16800.0,81.5313,81.6508,81.5089,81.6284,16800.0
2009-10-16 09:50:00,109.31,109.4,109.19,109.2,52400.0,81.606,81.6732,81.5164,81.5239,52400.0
2009-10-16 09:55:00,109.23,109.23,108.93,109.0,63600.0,81.5462,81.5462,81.3223,81.3745,63600.0
2009-10-16 10:00:00,109.0,109.0,108.69,108.72,72800.0,81.3745,81.3745,81.1431,81.1655,72800.0
2009-10-16 10:05:00,108.76,108.82,108.65,108.7,35400.0,81.1954,81.2402,81.1132,81.1506,35400.0
2009-10-16 10:10:00,108.71,108.77,108.63,108.73,92500.0,81.158,81.2028,81.0983,81.173,92500.0
2009-10-16 10:15:00,108.71,108.89,108.67,108.87,37600.0,81.158,81.2924,81.1282,81.2775,37600.0
2009-10-16 10:20:00,108.88,109.01,108.88,108.89,35600.0,81.285,81.382,81.285,81.2924,35600.0
2009-10-16 10:25:00,108.91,108.94,108.85,108.87,28600.0,81.3074,81.3297,81.2626,81.2775,28600.0
2009-10-16 10:30:00,108.87,108.9,108.84,108.87,11800.0,81.2775,81.2999,81.2551,81.2775,11800.0
2009-10-16 10:35:00,108.88,108.91,108.79,108.82,9100.0,81.285,81.3074,81.2178,81.2402,9100.0
2009-10-16 10:40:00,108.81,108.81,108.59,108.72,27600.0,81.2327,81.2327,81.0685,81.1655,27600.0
2009-10-16 10:45:00,108.72,108.8,108.7,108.78,24500.0,81.1655,81.2252,81.1506,81.2103,24500.0
2009-10-16 10:50:00,108.78,108.81,108.64,108.68,35500.0,81.2103,81.2327,81.1058,81.1356,35500.0
2009-10-16 10:55:00,108.67,108.7,108.58,108.68,38300.0,81.1282,81.1506,81.061,81.1356,38300.0
2009-10-16 11:00:00,108.7,108.87,108.69,108.82,26400.0,81.1506,81.2775,81.1431,81.2402,26400.0
2009-10-16 11:05:00,108.83,108.93,108.83,108.86,29200.0,81.2476,81.3223,81.2476,81.27,29200.0
2009-10-16 11:10:00,108.86,108.89,108.82,108.82,7800.0,81.27,81.2924,81.2402,81.2402,7800.0
2009-10-16 11:15:00,108.84,109.0,108.84,108.97,13500.0,81.2551,81.3745,81.2551,81.3521,13500.0
2009-10-16 11:20:00,108.99,109.03,108.92,108.92,32600.0,81.3671,81.3969,81.3148,81.3148,32600.0
2009-10-16 11:25:00,108.94,108.97,108.87,108.97,17600.0,81.3297,81.3521,81.2775,81.3521,17600.0
2009-10-16 11:30:00,108.99,108.99,108.8,108.8,36100.0,81.3671,81.3671,81.2252,81.2252,36100.0
2009-10-16 11:35:00,108.8,108.84,108.77,108.8,31900.0,81.2252,81.2551,81.2028,81.2252,31900.0
2009-10-16 11:40:00,108.8,108.8,108.68,108.76,41600.0,81.2252,81.2252,81.1356,81.1954,41600.0
2009-10-16 11:45:00,108.75,108.84,108.75,108.8,18300.0,81.1879,81.2551,81.1879,81.2252,18300.0
2009-10-16 11:50:00,108.81,108.81,108.73,108.77,12300.0,81.2327,81.2327,81.173,81.2028,12300.0
2009-10-16 11:55:00,108.75,108.91,108.75,108.91,6200.0,81.1879,81.3074,81.1879,81.3074,6200.0
2009-10-16 12:00:00,108.89,108.9,108.84,108.87,9900.0,81.2924,81.2999,81.2551,81.2775,9900.0
2009-10-16 12:05:00,108.87,108.94,108.87,108.92,10500.0,81.2775,81.3297,81.2775,81.3148,10500.0
2009-10-16 12:10:00,108.94,109.0,108.91,108.95,8200.0,81.3297,81.3745,81.3074,81.3372,8200.0
2009-10-16 12:15:00,108.98,108.99,108.91,108.91,10400.0,81.3596,81.3671,81.3074,81.3074,10400.0
2009-10-16 12:20:00,108.93,108.93,108.85,108.92,19600.0,81.3223,81.3223,81.2626,81.3148,19600.0
2009-10-16 12:25:00,108.92,108.97,108.84,108.87,24600.0,81.3148,81.3521,81.2551,81.2775,24600.0
2009-10-16 12:30:00,108.88,108.91,108.87,108.87,13800.0,81.285,81.3074,81.2775,81.2775,13800.0
2009-10-16 12:35:00,108.88,108.95,108.88,108.88,18400.0,81.285,81.3372,81.285,81.285,18400.0
2009-10-16 12:40:00,108.92,108.93,108.87,108.9,7100.0,81.3148,81.3223,81.2775,81.2999,7100.0
2009-10-16 12:45:00,108.89,108.92,108.79,108.92,41200.0,81.2924,81.3148,81.2178,81.3148,41200.0
2009-10-16 12:50:00,108.92,108.99,108.88,108.95,15400.0,81.3148,81.3671,81.285,81.3372,15400.0
2009-10-16 12:55:00,108.97,109.01,108.94,108.98,12400.0,81.3521,81.382,81.3297,81.3596,12400.0
2009-10-16 13:00:00,108.99,108.99,108.96,108.96,9500.0,81.3671,81.3671,81.3447,81.3447,9500.0
2009-10-16 13:05:00,108.95,108.96,108.88,108.96,19800.0,81.3372,81.3447,81.285,81.3447,19800.0
2009-10-16 13:10:00,108.96,109.13,108.95,109.13,15000.0,81.3447,81.4716,81.3372,81.4716,15000.0
2009-10-16 13:15:00,109.15,109.19,109.12,109.17,29500.0,81.4865,81.5164,81.4641,81.5015,29500.0
2009-10-16 13:20:00,109.19,109.25,109.18,109.25,5200.0,81.5164,81.5612,81.5089,81.5612,5200.0
2009-10-16 13:25:00,109.25,109.37,109.22,109.37,17200.0,81.5612,81.6508,81.5388,81.6508,17200.0
2009-10-16 13:30:00,109.37,109.4,109.32,109.35,13000.0,81.6508,81.6732,81.6134,81.6358,13000.0
2009-10-16 13:35:00,109.34,109.42,109.32,109.33,12200.0,81.6284,81.6881,81.6134,81.6209,12200.0
2009-10-16 13:40:00,109.33,109.39,109.33,109.38,25700.0,81.6209,81.6657,81.6209,81.6582,25700.0
2009-10-16 13:45:00,109.38,109.46,109.36,109.42,13400.0,81.6582,81.718,81.6433,81.6881,13400.0
2009-10-16 13:50:00,109.43,109.5,109.36,109.38,19800.0,81.6956,81.7478,81.6433,81.6582,19800.0
2009-10-16 13:55:00,109.38,109.38,109.29,109.31,8600.0,81.6582,81.6582,81.591,81.606,8600.0
2009-10-16 14:00:00,109.31,109.31,109.23,109.24,17200.0,81.606,81.606,81.5462,81.5537,17200.0
2009-10-16 14:05:00,109.23,109.23,109.11,109.12,33900.0,81.5462,81.5462,81.4567,81.4641,33900.0
2009-10-16 14:10:00,109.13,109.2,109.07,109.2,4900.0,81.4716,81.5239,81.4268,81.5239,4900.0
2009-10-16 14:15:00,109.21,109.21,109.14,109.2,37300.0,81.5313,81.5313,81.4791,81.5239,37300.0
2009-10-16 14:20:00,109.2,109.35,109.2,109.35,56400.0,81.5239,81.6358,81.5239,81.6358,56400.0
2009-10-16 14:25:00,109.35,109.35,109.29,109.3,30100.0,81.6358,81.6358,81.591,81.5985,30100.0
2009-10-16 14:30:00,109.3,109.35,109.21,109.31,43800.0,81.5985,81.6358,81.5313,81.606,43800.0
2009-10-16 14:35:00,109.29,109.34,109.29,109.31,9300.0,81.591,81.6284,81.591,81.606,9300.0
2009-10-16 14:40:00,109.31,109.32,109.24,109.24,5900.0,81.606,81.6134,81.5537,81.5537,5900.0
2009-10-16 14:45:00,109.24,109.27,109.2,109.27,35000.0,81.5537,81.5761,81.5239,81.5761,35000.0
2009-10-16 14:50:00,109.27,109.27,109.24,109.24,7300.0,81.5761,81.5761,81.5537,81.5537,7300.0
2009-10-16 14:55:00,109.23,109.26,109.2,109.25,9500.0,81.5462,81.5686,81.5239,81.5612,9500.0
2009-10-16 15:00:00,109.23,109.29,109.23,109.27,10800.0,81.5462,81.591,81.5462,81.5761,10800.0
2009-10-16 15:05:00,109.3,109.32,109.25,109.3,22000.0,81.5985,81.6134,81.5612,81.5985,22000.0
2009-10-16 15:10:00,109.3,109.45,109.28,109.37,31400.0,81.5985,81.7105,81.5836,81.6508,31400.0
2009-10-16 15:15:00,109.39,109.45,109.28,109.32,45200.0,81.6657,81.7105,81.5836,81.6134,45200.0
2009-10-16 15:20:00,109.33,109.33,109.28,109.31,12100.0,81.6209,81.6209,81.5836,81.606,12100.0
2009-10-16 15:25:00,109.3,109.38,109.25,109.37,23400.0,81.5985,81.6582,81.5612,81.6508,23400.0
2009-10-16 15:30:00,109.39,109.4,109.32,109.39,14200.0,81.6657,81.6732,81.6134,81.6657,14200.0
2009-10-16 15:35:00,109.42,109.56,109.41,109.51,33000.0,81.6881,81.7926,81.6806,81.7553,33000.0
2009-10-16 15:40:00,109.54,109.62,109.46,109.46,32300.0,81.7777,81.8374,81.718,81.718,32300.0
2009-10-16 15:45:00,109.43,109.46,109.31,109.35,40900.0,81.6956,81.718,81.606,81.6358,40900.0
2009-10-16 15:50:00,109.34,109.34,109.13,109.13,50000.0,81.6284,81.6284,81.4716,81.4716,50000.0
2009-10-16 15:55:00,109.15,109.24,109.13,109.24,34600.0,81.4865,81.5537,81.4716,81.5537,34600.0
2009-10-19 09:30:00,109.46,109.47,109.3,109.31,22800.0,81.718,81.7254,81.5985,81.606,22800.0
2009-10-19 09:35:00,109.4,109.55,109.38,109.46,6800.0,81.6732,81.7851,81.6582,81.718,6800.0
2009-10-19 09:40:00,109.5,109.6,109.38,109.38,36300.0,81.7478,81.8225,81.6582,81.6582,36300.0
2009-10-19 09:45:00,109.42,109.42,109.26,109.4,46800.0,81.6881,81.6881,81.5686,81.6732,46800.0
2009-10-19 09:50:00,109.39,109.4,109.17,109.17,9100.0,81.6657,81.6732,81.5015,81.5015,9100.0
2009-10-19 09:55:00,109.16,109.2,109.1,109.19,19500.0,81.494,81.5239,81.4492,81.5164,19500.0
2009-10-19 10:00:00,109.16,109.35,109.13,109.32,25400.0,81.494,81.6358,81.4716,81.6134,25400.0
2009-10-19 10:05:00,109.35,109.42,109.31,109.35,32200.0,81.6358,81.6881,81.606,81.6358,32200.0
2009-10-19 10:10:00,109.39,109.45,109.36,109.41,23100.0,81.6657,81.7105,81.6433,81.6806,23100.0
2009-10-19 10:15:00,109.36,109.36,109.24,109.3,11700.0,81.6433,81.6433,81.5537,81.5985,11700.0
2009-10-19 10:20:00,109.3,109.68,109.3,109.61,50000.0,81.5985,81.8822,81.5985,81.8299,50000.0
2009-10-19 10:25:00,109.63,109.67,109.59,109.65,23200.0,81.8449,81.8747,81.815,81.8598,23200.0
2009-10-19 10:30:00,109.69,109.83,109.69,109.75,43000.0,81.8897,81.9942,81.8897,81.9345,43000.0
2009-10-19 10:35:00,109.73,109.8,109.73,109.78,10800.0,81.9195,81.9718,81.9195,81.9569,10800.0
2009-10-19 10:40:00,109.79,109.9,109.77,109.85,15700.0,81.9643,82.0464,81.9494,82.0091,15700.0
2009-10-19 10:45:00,109.86,110.0,109.85,109.96,33100.0,82.0166,82.1211,82.0091,82.0912,33100.0
2009-10-19 10:50:00,109.95,110.04,109.95,110.0,24300.0,82.0838,82.151,82.0838,82.1211,24300.0
2009-10-19 10:55:00,110.0,110.09,109.95,109.95,20300.0,82.1211,82.1883,82.0838,82.0838,20300.0
2009-10-19 11:00:00,109.96,110.0,109.94,109.96,26600.0,82.0912,82.1211,82.0763,82.0912,26600.0
2009-10-19 11:05:00,109.96,109.99,109.93,109.93,12600.0,82.0912,82.1136,82.0688,82.0688,12600.0
2009-10-19 11:10:00,109.94,110.0,109.94,109.97,15900.0,82.0763,82.1211,82.0763,82.0987,15900.0
2009-10-19 11:15:00,109.97,110.07,109.97,110.03,23600.0,82.0987,82.1734,82.0987,82.1435,23600.0
2009-10-19 11:20:00,110.04,110.08,109.98,110.07,22800.0,82.151,82.1808,82.1062,82.1734,22800.0
2009-10-19 11:25:00,110.08,110.23,110.07,110.18,33500.0,82.1808,82.2928,82.1734,82.2555,33500.0
2009-10-19 11:30:00,110.19,110.27,110.16,110.16,28000.0,82.2629,82.3227,82.2405,82.2405,28000.0
2009-10-19 11:35:00,110.18,110.21,110.16,110.19,7200.0,82.2555,82.2779,82.2405,82.2629,7200.0
2009-10-19 11:40:00,110.18,110.25,110.18,110.23,11900.0,82.2555,82.3077,82.2555,82.2928,11900.0
2009-10-19 11:45:00,110.23,110.3,110.22,110.28,8100.0,82.2928,82.3451,82.2853,82.3301,8100.0
2009-10-19 11:50:00,110.29,110.38,110.27,110.34,54600.0,82.3376,82.4048,82.3227,82.3749,54600.0
2009-10-19 11:55:00,110.35,110.38,110.3,110.3,8000.0,82.3824,82.4048,82.3451,82.3451,8000.0
2009-10-19 12:00:00,110.33,110.33,110.28,110.31,9400.0,82.3675,82.3675,82.3301,82.3525,9400.0
2009-10-19 12:05:00,110.28,110.31,110.24,110.3,22600.0,82.3301,82.3525,82.3003,82.3451,22600.0
2009-10-19 12:10:00,110.29,110.3,110.24,110.25,7400.0,82.3376,82.3451,82.3003,82.3077,7400.0
2009-10-19 12:15:00,110.26,110.3,110.25,110.28,5500.0,82.3152,82.3451,82.3077,82.3301,5500.0
2009-10-19 12:20:00,110.28,110.28,110.24,110.24,2100.0,82.3301,82.3301,82.3003,82.3003,2100.0
2009-10-19 12:25:00,110.26,110.3,110.23,110.23,15400.0,82.3152,82.3451,82.2928,82.2928,15400.0
2009-10-19 12:30:00,110.23,110.26,110.22,110.23,7200.0,82.2928,82.3152,82.2853,82.2928,7200.0
2009-10-19 12:35:00,110.22,110.23,110.2,110.2,4500.0,82.2853,82.2928,82.2704,82.2704,4500.0
2009-10-19 12:40:00,110.19,110.28,110.19,110.23,10800.0,82.2629,82.3301,82.2629,82.2928,10800.0
2009-10-19 12:45:00,110.26,110.32,110.26,110.3,10700.0,82.3152,82.36,82.3152,82.3451,10700.0
2009-10-19 12:50:00,110.32,110.32,110.24,110.28,13300.0,82.36,82.36,82.3003,82.3301,13300.0
2009-10-19 12:55:00,110.27,110.29,110.23,110.23,12800.0,82.3227,82.3376,82.2928,82.2928,12800.0
2009-10-19 13:00:00,110.27,110.3,110.15,110.27,98800.0,82.3227,82.3451,82.2331,82.3227,98800.0
2009-10-19 13:05:00,110.27,110.32,110.27,110.32,9200.0,82.3227,82.36,82.3227,82.36,9200.0
2009-10-19 13:10:00,110.31,110.35,110.26,110.28,12300.0,82.3525,82.3824,82.3152,82.3301,12300.0
2009-10-19 13:15:00,110.26,110.26,110.18,110.19,24600.0,82.3152,82.3152,82.2555,82.2629,24600.0
2009-10-19 13:20:00,110.18,110.25,110.18,110.22,12800.0,82.2555,82.3077,82.2555,82.2853,12800.0
2009-10-19 13:25:00,110.19,110.29,110.18,110.24,32900.0,82.2629,82.3376,82.2555,82.3003,32900.0
2009-10-19 13:30:00,110.24,110.29,110.24,110.29,11100.0,82.3003,82.3376,82.3003,82.3376,11100.0
2009-10-19 13:35:00,110.32,110.47,110.32,110.41,47400.0,82.36,82.472,82.36,82.4272,47400.0
2009-10-19 13:40:00,110.41,110.43,110.35,110.36,17000.0,82.4272,82.4421,82.3824,82.3899,17000.0
2009-10-19 13:45:00,110.37,110.37,110.23,110.28,66000.0,82.3973,82.3973,82.2928,82.3301,66000.0
2009-10-19 13:50:00,110.28,110.35,110.27,110.32,27600.0,82.3301,82.3824,82.3227,82.36,27600.0
2009-10-19 13:55:00,110.32,110.35,110.3,110.31,75500.0,82.36,82.3824,82.3451,82.3525,75500.0
2009-10-19 14:00:00,110.34,110.36,110.31,110.34,11700.0,82.3749,82.3899,82.3525,82.3749,11700.0
2009-10-19 14:05:00,110.35,110.39,110.35,110.36,45900.0,82.3824,82.4123,82.3824,82.3899,45900.0
2009-10-19 14:10:00,110.38,110.45,110.33,110.44,20400.0,82.4048,82.457,82.3675,82.4496,20400.0
2009-10-19 14:15:00,110.45,110.48,110.41,110.42,21700.0,82.457,82.4794,82.4272,82.4347,21700.0
2009-10-19 14:20:00,110.41,110.47,110.34,110.44,75700.0,82.4272,82.472,82.3749,82.4496,75700.0
2009-10-19 14:25:00,110.44,110.45,110.4,110.41,20500.0,82.4496,82.457,82.4197,82.4272,20500.0
2009-10-19 14:30:00,110.44,110.46,110.35,110.37,15600.0,82.4496,82.4645,82.3824,82.3973,15600.0
2009-10-19 14:35:00,110.38,110.38,110.31,110.34,16700.0,82.4048,82.4048,82.3525,82.3749,16700.0
2009-10-19 14:40:00,110.33,110.38,110.32,110.32,5900.0,82.3675,82.4048,82.36,82.36,5900.0
2009-10-19 14:45:00,110.33,110.33,110.26,110.3,15200.0,82.3675,82.3675,82.3152,82.3451,15200.0
2009-10-19 14:50:00,110.31,110.35,110.29,110.33,18200.0,82.3525,82.3824,82.3376,82.3675,18200.0
2009-10-19 14:55:00,110.34,110.42,110.34,110.41,33800.0,82.3749,82.4347,82.3749,82.4272,33800.0
2009-10-19 15:00:00,110.41,110.42,110.32,110.37,27400.0,82.4272,82.4347,82.36,82.3973,27400.0
2009-10-19 15:05:00,110.36,110.37,110.33,110.36,23900.0,82.3899,82.3973,82.3675,82.3899,23900.0
2009-10-19 15:10:00,110.34,110.42,110.32,110.34,29900.0,82.3749,82.4347,82.36,82.3749,29900.0
2009-10-19 15:15:00,110.33,110.33,110.25,110.31,21300.0,82.3675,82.3675,82.3077,82.3525,21300.0
2009-10-19 15:20:00,110.3,110.3,110.21,110.22,53300.0,82.3451,82.3451,82.2779,82.2853,53300.0
2009-10-19 15:25:00,110.23,110.23,110.17,110.21,10200.0,82.2928,82.2928,82.248,82.2779,10200.0
2009-10-19 15:30:00,110.18,110.27,110.18,110.21,11000.0,82.2555,82.3227,82.2555,82.2779,11000.0
2009-10-19 15:35:00,110.2,110.23,110.19,110.2,15900.0,82.2704,82.2928,82.2629,82.2704,15900.0
2009-10-19 15:40:00,110.2,110.26,110.15,110.24,65200.0,82.2704,82.3152,82.2331,82.3003,65200.0
2009-10-19 15:45:00,110.24,110.34,110.21,110.34,30600.0,82.3003,82.3749,82.2779,82.3749,30600.0
2009-10-19 15:50:00,110.32,110.37,110.31,110.33,28000.0,82.36,82.3973,82.3525,82.3675,28000.0
2009-10-19 15:55:00,110.35,110.35,110.17,110.2,33400.0,82.3824,82.3824,82.248,82.2704,33400.0
2009-10-20 09:30:00,110.3,110.34,109.96,110.02,63100.0,82.3451,82.3749,82.0912,82.136,63100.0
2009-10-20 09:35:00,110.0,110.14,109.8,109.82,66600.0,82.1211,82.2256,81.9718,81.9867,66600.0
2009-10-20 09:40:00,109.81,109.96,109.72,109.79,72600.0,81.9793,82.0912,81.9121,81.9643,72600.0
2009-10-20 09:45:00,109.8,109.97,109.69,109.96,56600.0,81.9718,82.0987,81.8897,82.0912,56600.0
2009-10-20 09:50:00,109.98,109.98,109.85,109.98,22500.0,82.1062,82.1062,82.0091,82.1062,22500.0
2009-10-20 09:55:00,110.0,110.02,109.85,109.96,24700.0,82.1211,82.136,82.0091,82.0912,24700.0
2009-10-20 10:00:00,110.03,110.12,109.99,110.04,40300.0,82.1435,82.2107,82.1136,82.151,40300.0
2009-10-20 10:05:00,110.03,110.07,109.91,109.93,106200.0,82.1435,82.1734,82.0539,82.0688,106200.0
2009-10-20 10:10:00,109.91,109.99,109.89,109.93,109800.0,82.0539,82.1136,82.039,82.0688,109800.0
2009-10-20 10:15:00,109.93,109.93,109.57,109.65,186700.0,82.0688,82.0688,81.8001,81.8598,186700.0
2009-10-20 10:20:00,109.65,109.8,109.63,109.78,54500.0,81.8598,81.9718,81.8449,81.9569,54500.0
2009-10-20 10:25:00,109.8,109.86,109.76,109.76,96600.0,81.9718,82.0166,81.9419,81.9419,96600.0
2009-10-20 10:30:00,109.75,109.81,109.68,109.75,55800.0,81.9345,81.9793,81.8822,81.9345,55800.0
2009-10-20 10:35:00,109.75,109.95,109.75,109.94,34200.0,81.9345,82.0838,81.9345,82.0763,34200.0
2009-10-20 10:40:00,109.95,109.98,109.83,109.83,27100.0,82.0838,82.1062,81.9942,81.9942,27100.0
2009-10-20 10:45:00,109.84,109.89,109.78,109.81,50000.0,82.0016,82.039,81.9569,81.9793,50000.0
2009-10-20 10:50:00,109.82,109.97,109.8,109.97,17300.0,81.9867,82.0987,81.9718,82.0987,17300.0
2009-10-20 10:55:00,109.97,110.01,109.93,109.93,23600.0,82.0987,82.1286,82.0688,82.0688,23600.0
2009-10-20 11:00:00,109.94,109.99,109.89,109.93,17500.0,82.0763,82.1136,82.039,82.0688,17500.0
2009-10-20 11:05:00,109.93,109.97,109.89,109.92,35400.0,82.0688,82.0987,82.039,82.0614,35400.0
2009-10-20 11:10:00,109.94,109.94,109.77,109.83,93800.0,82.0763,82.0763,81.9494,81.9942,93800.0
2009-10-20 11:15:00,109.83,109.91,109.8,109.91,24800.0,81.9942,82.0539,81.9718,82.0539,24800.0
2009-10-20 11:20:00,109.89,109.94,109.86,109.87,28000.0,82.039,82.0763,82.0166,82.024,28000.0
2009-10-20 11:25:00,109.85,109.85,109.65,109.72,30200.0,82.0091,82.0091,81.8598,81.9121,30200.0
2009-10-20 11:30:00,109.73,109.75,109.63,109.66,66400.0,81.9195,81.9345,81.8449,81.8673,66400.0
2009-10-20 11:35:00,109.65,109.66,109.35,109.37,86400.0,81.8598,81.8673,81.6358,81.6508,86400.0
2009-10-20 11:40:00,109.38,109.48,109.31,109.32,44600.0,81.6582,81.7329,81.606,81.6134,44600.0
2009-10-20 11:45:00,109.32,109.35,109.18,109.34,42700.0,81.6134,81.6358,81.5089,81.6284,42700.0
2009-10-20 11:50:00,109.35,109.43,109.34,109.37,17600.0,81.6358,81.6956,81.6284,81.6508,17600.0
2009-10-20 11:55:00,109.39,109.42,109.32,109.37,14300.0,81.6657,81.6881,81.6134,81.6508,14300.0
2009-10-20 12:00:00,109.36,109.4,109.19,109.23,43200.0,81.6433,81.6732,81.5164,81.5462,43200.0
2009-10-20 12:05:00,109.25,109.27,109.09,109.2,37500.0,81.5612,81.5761,81.4417,81.5239,37500.0
2009-10-20 12:10:00,109.2,109.32,109.17,109.32,55800.0,81.5239,81.6134,81.5015,81.6134,55800.0
2009-10-20 12:15:00,109.31,109.31,109.21,109.22,29600.0,81.606,81.606,81.5313,81.5388,29600.0
2009-10-20 12:20:00,109.22,109.29,109.21,109.27,26300.0,81.5388,81.591,81.5313,81.5761,26300.0
2009-10-20 12:25:00,109.3,109.32,109.25,109.3,22500.0,81.5985,81.6134,81.5612,81.5985,22500.0
2009-10-20 12:30:00,109.28,109.32,109.18,109.18,61800.0,81.5836,81.6134,81.5089,81.5089,61800.0
2009-10-20 12:35:00,109.2,109.22,109.04,109.1,44100.0,81.5239,81.5388,81.4044,81.4492,44100.0
2009-10-20 12:40:00,109.09,109.25,109.09,109.25,17400.0,81.4417,81.5612,81.4417,81.5612,17400.0
2009-10-20 12:45:00,109.22,109.28,109.22,109.23,47800.0,81.5388,81.5836,81.5388,81.5462,47800.0
2009-10-20 12:50:00,109.24,109.33,109.24,109.29,36100.0,81.5537,81.6209,81.5537,81.591,36100.0
2009-10-20 12:55:00,109.29,109.33,109.27,109.27,6700.0,81.591,81.6209,81.5761,81.5761,6700.0
2009-10-20 13:00:00,109.28,109.4,109.26,109.35,14300.0,81.5836,81.6732,81.5686,81.6358,14300.0
2009-10-20 13:05:00,109.37,109.42,109.33,109.33,25300.0,81.6508,81.6881,81.6209,81.6209,25300.0
2009-10-20 13:10:00,109.32,109.45,109.32,109.45,30900.0,81.6134,81.7105,81.6134,81.7105,30900.0
2009-10-20 13:15:00,109.44,109.47,109.37,109.37,38400.0,81.703,81.7254,81.6508,81.6508,38400.0
2009-10-20 13:20:00,109.36,109.41,109.35,109.36,11700.0,81.6433,81.6806,81.6358,81.6433,11700.0
2009-10-20 13:25:00,109.35,109.39,109.3,109.38,36500.0,81.6358,81.6657,81.5985,81.6582,36500.0
2009-10-20 13:30:00,109.42,109.45,109.38,109.4,69900.0,81.6881,81.7105,81.6582,81.6732,69900.0
2009-10-20 13:35:00,109.39,109.39,109.35,109.36,10500.0,81.6657,81.6657,81.6358,81.6433,10500.0
2009-10-20 13:40:00,109.35,109.38,109.31,109.35,8300.0,81.6358,81.6582,81.606,81.6358,8300.0
2009-10-20 13:45:00,109.36,109.46,109.36,109.46,8800.0,81.6433,81.718,81.6433,81.718,8800.0
2009-10-20 13:50:00,109.44,109.45,109.39,109.4,24300.0,81.703,81.7105,81.6657,81.6732,24300.0
2009-10-20 13:55:00,109.39,109.39,109.19,109.22,37700.0,81.6657,81.6657,81.5164,81.5388,37700.0
2009-10-20 14:00:00,109.22,109.29,109.18,109.26,36700.0,81.5388,81.591,81.5089,81.5686,36700.0
2009-10-20 14:05:00,109.28,109.4,109.28,109.34,10600.0,81.5836,81.6732,81.5836,81.6284,10600.0
2009-10-20 14:10:00,109.37,109.4,109.35,109.4,5600.0,81.6508,81.6732,81.6358,81.6732,5600.0
2009-10-20 14:15:00,109.39,109.58,109.38,109.57,38600.0,81.6657,81.8075,81.6582,81.8001,38600.0
2009-10-20 14:20:00,109.54,109.57,109.49,109.5,22000.0,81.7777,81.8001,81.7404,81.7478,22000.0
2009-10-20 14:25:00,109.51,109.51,109.39,109.42,30000.0,81.7553,81.7553,81.6657,81.6881,30000.0
2009-10-20 14:30:00,109.4,109.55,109.33,109.51,37400.0,81.6732,81.7851,81.6209,81.7553,37400.0
2009-10-20 14:35:00,109.52,109.62,109.48,109.59,34000.0,81.7628,81.8374,81.7329,81.815,34000.0
2009-10-20 14:40:00,109.61,109.61,109.5,109.52,19100.0,81.8299,81.8299,81.7478,81.7628,19100.0
2009-10-20 14:45:00,109.52,109.57,109.49,109.52,11800.0,81.7628,81.8001,81.7404,81.7628,11800.0
2009-10-20 14:50:00,109.52,109.54,109.47,109.49,2800.0,81.7628,81.7777,81.7254,81.7404,2800.0
2009-10-20 14:55:00,109.49,109.55,109.43,109.54,36700.0,81.7404,81.7851,81.6956,81.7777,36700.0
2009-10-20 15:00:00,109.55,109.61,109.53,109.54,14900.0,81.7851,81.8299,81.7702,81.7777,14900.0
2009-10-20 15:05:00,109.53,109.55,109.35,109.35,26900.0,81.7702,81.7851,81.6358,81.6358,26900.0
2009-10-20 15:10:00,109.35,109.39,109.29,109.33,14900.0,81.6358,81.6657,81.591,81.6209,14900.0
2009-10-20 15:15:00,109.35,109.38,109.27,109.37,35300.0,81.6358,81.6582,81.5761,81.6508,35300.0
2009-10-20 15:20:00,109.36,109.42,109.31,109.31,20400.0,81.6433,81.6881,81.606,81.606,20400.0
2009-10-20 15:25:00,109.31,109.42,109.31,109.42,52700.0,81.606,81.6881,81.606,81.6881,52700.0
2009-10-20 15:30:00,109.45,109.57,109.45,109.51,74700.0,81.7105,81.8001,81.7105,81.7553,74700.0
2009-10-20 15:35:00,109.55,109.61,109.52,109.54,31100.0,81.7851,81.8299,81.7628,81.7777,31100.0
2009-10-20 15:40:00,109.55,109.67,109.53,109.58,39600.0,81.7851,81.8747,81.7702,81.8075,39600.0
2009-10-20 15:45:00,109.58,109.63,109.53,109.63,41600.0,81.8075,81.8449,81.7702,81.8449,41600.0
2009-10-20 15:50:00,109.63,109.63,109.51,109.56,19500.0,81.8449,81.8449,81.7553,81.7926,19500.0
2009-10-20 15:55:00,109.57,109.59,109.51,109.57,22200.0,81.8001,81.815,81.7553,81.8001,22200.0
2009-10-21 09:30:00,109.4,109.63,109.38,109.54,30400.0,81.6732,81.8449,81.6582,81.7777,30400.0
2009-10-21 09:35:00,109.51,109.86,109.51,109.76,78000.0,81.7553,82.0166,81.7553,81.9419,78000.0
2009-10-21 09:40:00,109.78,109.92,109.74,109.92,55700.0,81.9569,82.0614,81.927,82.0614,55700.0
2009-10-21 09:45:00,109.94,109.97,109.83,109.94,31700.0,82.0763,82.0987,81.9942,82.0763,31700.0
2009-10-21 09:50:00,109.91,110.23,109.9,110.16,81400.0,82.0539,82.2928,82.0464,82.2405,81400.0
2009-10-21 09:55:00,110.16,110.18,110.07,110.07,42700.0,82.2405,82.2555,82.1734,82.1734,42700.0
2009-10-21 10:00:00,110.1,110.31,110.07,110.3,25800.0,82.1958,82.3525,82.1734,82.3451,25800.0
2009-10-21 10:05:00,110.3,110.39,110.26,110.36,29600.0,82.3451,82.4123,82.3152,82.3899,29600.0
2009-10-21 10:10:00,110.37,110.37,110.27,110.31,21000.0,82.3973,82.3973,82.3227,82.3525,21000.0
2009-10-21 10:15:00,110.31,110.49,110.28,110.28,45200.0,82.3525,82.4869,82.3301,82.3301,45200.0
2009-10-21 10:20:00,110.29,110.33,110.26,110.27,25600.0,82.3376,82.3675,82.3152,82.3227,25600.0
2009-10-21 10:25:00,110.27,110.3,110.23,110.29,47100.0,82.3227,82.3451,82.2928,82.3376,47100.0
2009-10-21 10:30:00,110.3,110.37,110.18,110.31,101600.0,82.3451,82.3973,82.2555,82.3525,101600.0
2009-10-21 10:35:00,110.34,110.48,110.34,110.35,62100.0,82.3749,82.4794,82.3749,82.3824,62100.0
2009-10-21 10:40:00,110.37,110.66,110.37,110.6,66800.0,82.3973,82.6138,82.3973,82.569,66800.0
2009-10-21 10:45:00,110.61,110.64,110.44,110.47,49500.0,82.5765,82.5989,82.4496,82.472,49500.0
2009-10-21 10:50:00,110.46,110.54,110.46,110.52,20700.0,82.4645,82.5242,82.4645,82.5093,20700.0
2009-10-21 10:55:00,110.52,110.52,110.34,110.38,32300.0,82.5093,82.5093,82.3749,82.4048,32300.0
2009-10-21 11:00:00,110.38,110.38,110.32,110.33,37700.0,82.4048,82.4048,82.36,82.3675,37700.0
2009-10-21 11:05:00,110.3,110.39,110.29,110.36,23300.0,82.3451,82.4123,82.3376,82.3899,23300.0
2009-10-21 11:10:00,110.37,110.37,110.14,110.21,121200.0,82.3973,82.3973,82.2256,82.2779,121200.0
2009-10-21 11:15:00,110.19,110.25,110.17,110.23,59000.0,82.2629,82.3077,82.248,82.2928,59000.0
2009-10-21 11:20:00,110.21,110.28,110.2,110.26,24100.0,82.2779,82.3301,82.2704,82.3152,24100.0
2009-10-21 11:25:00,110.23,110.4,110.23,110.39,20400.0,82.2928,82.4197,82.2928,82.4123,20400.0
2009-10-21 11:30:00,110.38,110.38,110.23,110.23,26700.0,82.4048,82.4048,82.2928,82.2928,26700.0
2009-10-21 11:35:00,110.26,110.36,110.26,110.36,11000.0,82.3152,82.3899,82.3152,82.3899,11000.0
2009-10-21 11:40:00,110.35,110.36,110.29,110.29,5300.0,82.3824,82.3899,82.3376,82.3376,5300.0
2009-10-21 11:45:00,110.28,110.34,110.13,110.14,25700.0,82.3301,82.3749,82.2181,82.2256,25700.0
2009-10-21 11:50:00,110.13,110.14,109.99,110.07,96900.0,82.2181,82.2256,82.1136,82.1734,96900.0
2009-10-21 11:55:00,110.07,110.11,110.04,110.09,22800.0,82.1734,82.2032,82.151,82.1883,22800.0
2009-10-21 12:00:00,110.11,110.19,110.08,110.15,10800.0,82.2032,82.2629,82.1808,82.2331,10800.0
2009-10-21 12:05:00,110.14,110.14,110.03,110.05,13300.0,82.2256,82.2256,82.1435,82.1584,13300.0
2009-10-21 12:10:00,110.05,110.06,109.95,109.95,86800.0,82.1584,82.1659,82.0838,82.0838,86800.0
2009-10-21 12:15:00,109.95,110.06,109.94,110.04,18100.0,82.0838,82.1659,82.0763,82.151,18100.0
2009-10-21 12:20:00,110.04,110.08,109.98,110.08,7000.0,82.151,82.1808,82.1062,82.1808,7000.0
2009-10-21 12:25:00,110.08,110.16,110.06,110.16,38100.0,82.1808,82.2405,82.1659,82.2405,38100.0
2009-10-21 12:30:00,110.13,110.18,110.1,110.1,26100.0,82.2181,82.2555,82.1958,82.1958,26100.0
2009-10-21 12:35:00,110.08,110.17,110.08,110.14,11900.0,82.1808,82.248,82.1808,82.2256,11900.0
2009-10-21 12:40:00,110.13,110.18,110.12,110.16,8400.0,82.2181,82.2555,82.2107,82.2405,8400.0
2009-10-21 12:45:00,110.16,110.28,110.15,110.26,15000.0,82.2405,82.3301,82.2331,82.3152,15000.0
2009-10-21 12:50:00,110.24,110.27,110.22,110.24,8400.0,82.3003,82.3227,82.2853,82.3003,8400.0
2009-10-21 12:55:00,110.26,110.28,110.23,110.23,12800.0,82.3152,82.3301,82.2928,82.2928,12800.0
2009-10-21 13:00:00,110.22,110.26,110.18,110.18,21800.0,82.2853,82.3152,82.2555,82.2555,21800.0
2009-10-21 13:05:00,110.17,110.17,110.13,110.16,4800.0,82.248,82.248,82.2181,82.2405,4800.0
2009-10-21 13:10:00,110.16,110.21,110.14,110.19,21200.0,82.2405,82.2779,82.2256,82.2629,21200.0
2009-10-21 13:15:00,110.19,110.21,110.15,110.21,13200.0,82.2629,82.2779,82.2331,82.2779,13200.0
2009-10-21 13:20:00,110.22,110.25,110.18,110.2,11300.0,82.2853,82.3077,82.2555,82.2704,11300.0
2009-10-21 13:25:00,110.18,110.18,110.14,110.15,10300.0,82.2555,82.2555,82.2256,82.2331,10300.0
2009-10-21 13:30:00,110.16,110.21,110.08,110.1,31800.0,82.2405,82.2779,82.1808,82.1958,31800.0
2009-10-21 13:35:00,110.09,110.24,110.05,110.24,53600.0,82.1883,82.3003,82.1584,82.3003,53600.0
2009-10-21 13:40:00,110.19,110.22,110.17,110.19,51500.0,82.2629,82.2853,82.248,82.2629,51500.0
2009-10-21 13:45:00,110.2,110.21,110.13,110.19,10000.0,82.2704,82.2779,82.2181,82.2629,10000.0
2009-10-21 13:50:00,110.17,110.22,110.17,110.22,19800.0,82.248,82.2853,82.248,82.2853,19800.0
2009-10-21 13:55:00,110.24,110.36,110.24,110.33,15400.0,82.3003,82.3899,82.3003,82.3675,15400.0
2009-10-21 14:00:00,110.32,110.32,110.24,110.26,37400.0,82.36,82.36,82.3003,82.3152,37400.0
2009-10-21 14:05:00,110.24,110.36,110.18,110.34,31300.0,82.3003,82.3899,82.2555,82.3749,31300.0
2009-10-21 14:10:00,110.31,110.31,110.17,110.18,23200.0,82.3525,82.3525,82.248,82.2555,23200.0
2009-10-21 14:15:00,110.16,110.16,109.99,110.07,30100.0,82.2405,82.2405,82.1136,82.1734,30100.0
2009-10-21 14:20:00,110.07,110.12,110.03,110.11,47200.0,82.1734,82.2107,82.1435,82.2032,47200.0
2009-10-21 14:25:00,110.12,110.18,110.08,110.1,32400.0,82.2107,82.2555,82.1808,82.1958,32400.0
2009-10-21 14:30:00,110.1,110.14,109.94,109.98,42900.0,82.1958,82.2256,82.0763,82.1062,42900.0
2009-10-21 14:35:00,109.97,110.07,109.97,110.03,22600.0,82.0987,82.1734,82.0987,82.1435,22600.0
2009-10-21 14:40:00,110.03,110.1,110.01,110.07,10900.0,82.1435,82.1958,82.1286,82.1734,10900.0
2009-10-21 14:45:00,110.08,110.24,110.07,110.21,25800.0,82.1808,82.3003,82.1734,82.2779,25800.0
2009-10-21 14:50:00,110.24,110.26,110.15,110.18,15400.0,82.3003,82.3152,82.2331,82.2555,15400.0
2009-10-21 14:55:00,110.17,110.23,110.16,110.21,18000.0,82.248,82.2928,82.2405,82.2779,18000.0
2009-10-21 15:00:00,110.22,110.22,110.15,110.19,19600.0,82.2853,82.2853,82.2331,82.2629,19600.0
2009-10-21 15:05:00,110.18,110.26,110.18,110.21,33600.0,82.2555,82.3152,82.2555,82.2779,33600.0
2009-10-21 15:10:00,110.21,110.26,110.1,110.13,23100.0,82.2779,82.3152,82.1958,82.2181,23100.0
2009-10-21 15:15:00,110.13,110.13,109.95,109.99,54300.0,82.2181,82.2181,82.0838,82.1136,54300.0
2009-10-21 15:20:00,109.99,110.0,109.48,109.63,278000.0,82.1136,82.1211,81.7329,81.8449,278000.0
2009-10-21 15:25:00,109.63,109.65,109.4,109.46,133100.0,81.8449,81.8598,81.6732,81.718,133100.0
2009-10-21 15:30:00,109.45,109.45,108.99,109.09,128700.0,81.7105,81.7105,81.3671,81.4417,128700.0
2009-10-21 15:35:00,109.08,109.17,108.87,109.14,214500.0,81.4343,81.5015,81.2775,81.4791,214500.0
2009-10-21 15:40:00,109.12,109.15,108.67,108.67,180000.0,81.4641,81.4865,81.1282,81.1282,180000.0
2009-10-21 15:45:00,108.67,108.91,108.65,108.76,36100.0,81.1282,81.3074,81.1132,81.1954,36100.0
2009-10-21 15:50:00,108.76,108.82,108.63,108.71,38200.0,81.1954,81.2402,81.0983,81.158,38200.0
2009-10-21 15:55:00,108.72,108.72,108.52,108.59,130700.0,81.1655,81.1655,81.0162,81.0685,130700.0
2009-10-22 09:30:00,108.56,108.57,108.38,108.51,40900.0,81.0461,81.0535,80.9117,81.0087,40900.0
2009-10-22 09:35:00,108.56,108.86,108.56,108.66,91300.0,81.0461,81.27,81.0461,81.1207,91300.0
2009-10-22 09:40:00,108.67,108.79,108.45,108.46,87100.0,81.1282,81.2178,80.9639,80.9714,87100.0
2009-10-22 09:45:00,108.45,108.55,108.15,108.17,148000.0,80.9639,81.0386,80.74,80.7549,148000.0
2009-10-22 09:50:00,108.15,108.29,108.04,108.29,45700.0,80.74,80.8445,80.6578,80.8445,45700.0
2009-10-22 09:55:00,108.3,108.3,108.06,108.23,38000.0,80.852,80.852,80.6728,80.7997,38000.0
2009-10-22 10:00:00,108.23,108.28,107.85,108.09,151000.0,80.7997,80.837,80.516,80.6952,151000.0
2009-10-22 10:05:00,108.11,108.21,107.98,108.16,61800.0,80.7101,80.7848,80.6131,80.7474,61800.0
2009-10-22 10:10:00,108.12,108.27,108.05,108.27,27300.0,80.7176,80.8296,80.6653,80.8296,27300.0
2009-10-22 10:15:00,108.27,108.27,108.11,108.23,51200.0,80.8296,80.8296,80.7101,80.7997,51200.0
2009-10-22 10:20:00,108.24,108.49,108.18,108.43,102100.0,80.8072,80.9938,80.7624,80.949,102100.0
2009-10-22 10:25:00,108.43,108.48,108.26,108.37,111300.0,80.949,80.9863,80.8221,80.9042,111300.0
2009-10-22 10:30:00,108.41,108.49,108.2,108.23,82900.0,80.9341,80.9938,80.7773,80.7997,82900.0
2009-10-22 10:35:00,108.23,108.37,108.23,108.26,24700.0,80.7997,80.9042,80.7997,80.8221,24700.0
2009-10-22 10:40:00,108.28,108.42,108.28,108.39,39700.0,80.837,80.9415,80.837,80.9191,39700.0
2009-10-22 10:45:00,108.41,108.42,108.24,108.27,48500.0,80.9341,80.9415,80.8072,80.8296,48500.0
2009-10-22 10:50:00,108.28,108.54,108.28,108.53,87900.0,80.837,81.0311,80.837,81.0237,87900.0
2009-10-22 10:55:00,108.6,108.66,108.55,108.61,52300.0,81.0759,81.1207,81.0386,81.0834,52300.0
2009-10-22 11:00:00,108.61,108.73,108.6,108.65,73100.0,81.0834,81.173,81.0759,81.1132,73100.0
2009-10-22 11:05:00,108.65,108.72,108.62,108.67,79000.0,81.1132,81.1655,81.0909,81.1282,79000.0
2009-10-22 11:10:00,108.66,108.78,108.63,108.73,52800.0,81.1207,81.2103,81.0983,81.173,52800.0
2009-10-22 11:15:00,108.73,108.73,108.57,108.59,37100.0,81.173,81.173,81.0535,81.0685,37100.0
2009-10-22 11:20:00,108.59,108.63,108.57,108.6,26900.0,81.0685,81.0983,81.0535,81.0759,26900.0
2009-10-22 11:25:00,108.6,108.73,108.6,108.65,26100.0,81.0759,81.173,81.0759,81.1132,26100.0
2009-10-22 11:30:00,108.64,108.71,108.59,108.63,14100.0,81.1058,81.158,81.0685,81.0983,14100.0
2009-10-22 11:35:00,108.6,108.66,108.59,108.62,10500.0,81.0759,81.1207,81.0685,81.0909,10500.0
2009-10-22 11:40:00,108.64,108.76,108.64,108.76,17900.0,81.1058,81.1954,81.1058,81.1954,17900.0
2009-10-22 11:45:00,108.76,108.85,108.7,108.8,55900.0,81.1954,81.2626,81.1506,81.2252,55900.0
2009-10-22 11:50:00,108.79,108.83,108.59,108.62,31000.0,81.2178,81.2476,81.0685,81.0909,31000.0
2009-10-22 11:55:00,108.62,108.63,108.55,108.62,13400.0,81.0909,81.0983,81.0386,81.0909,13400.0
2009-10-22 12:00:00,108.57,108.66,108.57,108.66,11900.0,81.0535,81.1207,81.0535,81.1207,11900.0
2009-10-22 12:05:00,108.67,108.7,108.64,108.7,8800.0,81.1282,81.1506,81.1058,81.1506,8800.0
2009-10-22 12:10:00,108.67,108.73,108.67,108.69,21400.0,81.1282,81.173,81.1282,81.1431,21400.0
2009-10-22 12:15:00,108.68,108.69,108.64,108.64,14000.0,81.1356,81.1431,81.1058,81.1058,14000.0
2009-10-22 12:20:00,108.62,108.64,108.56,108.57,13000.0,81.0909,81.1058,81.0461,81.0535,13000.0
2009-10-22 12:25:00,108.57,108.58,108.46,108.5,15400.0,81.0535,81.061,80.9714,81.0013,15400.0
2009-10-22 12:30:00,108.51,108.66,108.5,108.65,23200.0,81.0087,81.1207,81.0013,81.1132,23200.0
2009-10-22 12:35:00,108.64,108.74,108.64,108.68,6400.0,81.1058,81.1804,81.1058,81.1356,6400.0
2009-10-22 12:40:00,108.68,108.77,108.68,108.74,9300.0,81.1356,81.2028,81.1356,81.1804,9300.0
2009-10-22 12:45:00,108.76,108.97,108.76,108.89,35000.0,81.1954,81.3521,81.1954,81.2924,35000.0
2009-10-22 12:50:00,108.9,108.93,108.87,108.89,13700.0,81.2999,81.3223,81.2775,81.2924,13700.0
2009-10-22 12:55:00,108.9,108.92,108.86,108.86,13200.0,81.2999,81.3148,81.27,81.27,13200.0
2009-10-22 13:00:00,108.88,108.91,108.87,108.89,13900.0,81.285,81.3074,81.2775,81.2924,13900.0
2009-10-22 13:05:00,108.89,108.91,108.86,108.88,11700.0,81.2924,81.3074,81.27,81.285,11700.0
2009-10-22 13:10:00,108.86,108.88,108.78,108.8,17200.0,81.27,81.285,81.2103,81.2252,17200.0
2009-10-22 13:15:00,108.78,108.8,108.71,108.78,21200.0,81.2103,81.2252,81.158,81.2103,21200.0
2009-10-22 13:20:00,108.76,108.86,108.76,108.82,6600.0,81.1954,81.27,81.1954,81.2402,6600.0
2009-10-22 13:25:00,108.82,108.85,108.79,108.82,17000.0,81.2402,81.2626,81.2178,81.2402,17000.0
2009-10-22 13:30:00,108.81,108.81,108.73,108.78,17000.0,81.2327,81.2327,81.173,81.2103,17000.0
2009-10-22 13:35:00,108.78,108.87,108.78,108.85,27400.0,81.2103,81.2775,81.2103,81.2626,27400.0
2009-10-22 13:40:00,108.84,108.84,108.73,108.74,41500.0,81.2551,81.2551,81.173,81.1804,41500.0
2009-10-22 13:45:00,108.74,108.82,108.73,108.76,32800.0,81.1804,81.2402,81.173,81.1954,32800.0
2009-10-22 13:50:00,108.74,108.92,108.74,108.84,33600.0,81.1804,81.3148,81.1804,81.2551,33600.0
2009-10-22 13:55:00,108.83,108.9,108.82,108.9,9100.0,81.2476,81.2999,81.2402,81.2999,9100.0
2009-10-22 14:00:00,108.9,109.13,108.9,109.07,87000.0,81.2999,81.4716,81.2999,81.4268,87000.0
2009-10-22 14:05:00,109.11,109.19,109.09,109.14,46800.0,81.4567,81.5164,81.4417,81.4791,46800.0
2009-10-22 14:10:00,109.15,109.37,109.13,109.34,78400.0,81.4865,81.6508,81.4716,81.6284,78400.0
2009-10-22 14:15:00,109.32,109.45,109.31,109.34,84600.0,81.6134,81.7105,81.606,81.6284,84600.0
2009-10-22 14:20:00,109.35,109.51,109.35,109.51,53300.0,81.6358,81.7553,81.6358,81.7553,53300.0
2009-10-22 14:25:00,109.52,109.54,109.44,109.49,38400.0,81.7628,81.7777,81.703,81.7404,38400.0
2009-10-22 14:30:00,109.51,109.61,109.49,109.49,61600.0,81.7553,81.8299,81.7404,81.7404,61600.0
2009-10-22 14:35:00,109.49,109.68,109.49,109.64,121400.0,81.7404,81.8822,81.7404,81.8523,121400.0
2009-10-22 14:40:00,109.65,109.65,109.5,109.5,92400.0,81.8598,81.8598,81.7478,81.7478,92400.0
2009-10-22 14:45:00,109.53,109.54,109.46,109.5,23800.0,81.7702,81.7777,81.718,81.7478,23800.0
2009-10-22 14:50:00,109.49,109.52,109.46,109.51,25100.0,81.7404,81.7628,81.718,81.7553,25100.0
2009-10-22 14:55:00,109.5,109.59,109.49,109.59,42400.0,81.7478,81.815,81.7404,81.815,42400.0
2009-10-22 15:00:00,109.61,109.72,109.56,109.69,93200.0,81.8299,81.9121,81.7926,81.8897,93200.0
2009-10-22 15:05:00,109.7,109.7,109.62,109.65,139200.0,81.8971,81.8971,81.8374,81.8598,139200.0
2009-10-22 15:10:00,109.67,109.72,109.62,109.65,160000.0,81.8747,81.9121,81.8374,81.8598,160000.0
2009-10-22 15:15:00,109.65,109.91,109.65,109.86,489000.0,81.8598,82.0539,81.8598,82.0166,489000.0
2009-10-22 15:20:00,109.86,110.0,109.82,109.99,76800.0,82.0166,82.1211,81.9867,82.1136,76800.0
2009-10-22 15:25:00,109.98,110.01,109.9,109.92,43700.0,82.1062,82.1286,82.0464,82.0614,43700.0
2009-10-22 15:30:00,109.93,109.93,109.83,109.88,62500.0,82.0688,82.0688,81.9942,82.0315,62500.0
2009-10-22 15:35:00,109.87,109.89,109.75,109.78,101600.0,82.024,82.039,81.9345,81.9569,101600.0
2009-10-22 15:40:00,109.78,109.79,109.67,109.76,97500.0,81.9569,81.9643,81.8747,81.9419,97500.0
2009-10-22 15:45:00,109.78,109.79,109.72,109.76,58500.0,81.9569,81.9643,81.9121,81.9419,58500.0
2009-10-22 15:50:00,109.76,109.87,109.71,109.72,82100.0,81.9419,82.024,81.9046,81.9121,82100.0
2009-10-22 15:55:00,109.72,109.74,109.62,109.69,201000.0,81.9121,81.927,81.8374,81.8897,201000.0
2009-10-23 09:30:00,110.06,110.1,109.94,110.0,96200.0,82.1659,82.1958,82.0763,82.1211,96200.0
2009-10-23 09:35:00,110.0,110.04,109.67,109.89,137800.0,82.1211,82.151,81.8747,82.039,137800.0
2009-10-23 09:40:00,109.83,109.93,109.67,109.74,85700.0,81.9942,82.0688,81.8747,81.927,85700.0
2009-10-23 09:45:00,109.73,109.77,109.55,109.77,58000.0,81.9195,81.9494,81.7851,81.9494,58000.0
2009-10-23 09:50:00,109.73,109.88,109.69,109.8,52000.0,81.9195,82.0315,81.8897,81.9718,52000.0
2009-10-23 09:55:00,109.81,109.83,109.59,109.74,71900.0,81.9793,81.9942,81.815,81.927,71900.0
2009-10-23 10:00:00,109.77,110.75,109.4,109.4,250800.0,81.9494,82.681,81.6732,81.6732,250800.0
2009-10-23 10:05:00,109.4,109.43,109.25,109.37,77500.0,81.6732,81.6956,81.5612,81.6508,77500.0
2009-10-23 10:10:00,109.37,109.37,109.14,109.32,108400.0,81.6508,81.6508,81.4791,81.6134,108400.0
2009-10-23 10:15:00,109.31,109.44,109.2,109.42,76000.0,81.606,81.703,81.5239,81.6881,76000.0
2009-10-23 10:20:00,109.44,109.49,109.37,109.45,52400.0,81.703,81.7404,81.6508,81.7105,52400.0
2009-10-23 10:25:00,109.48,109.51,109.29,109.43,33000.0,81.7329,81.7553,81.591,81.6956,33000.0
2009-10-23 10:30:00,109.43,109.43,109.12,109.17,143000.0,81.6956,81.6956,81.4641,81.5015,143000.0
2009-10-23 10:35:00,109.15,109.3,109.1,109.27,127400.0,81.4865,81.5985,81.4492,81.5761,127400.0
2009-10-23 10:40:00,109.29,109.34,109.22,109.22,47100.0,81.591,81.6284,81.5388,81.5388,47100.0
2009-10-23 10:45:00,109.24,109.26,109.05,109.22,100900.0,81.5537,81.5686,81.4119,81.5388,100900.0
2009-10-23 10:50:00,109.2,109.22,109.1,109.2,49600.0,81.5239,81.5388,81.4492,81.5239,49600.0
2009-10-23 10:55:00,109.22,109.22,108.86,108.95,86700.0,81.5388,81.5388,81.27,81.3372,86700.0
2009-10-23 11:00:00,108.89,109.0,108.86,108.91,61700.0,81.2924,81.3745,81.27,81.3074,61700.0
2009-10-23 11:05:00,108.9,109.05,108.88,109.05,36300.0,81.2999,81.4119,81.285,81.4119,36300.0
2009-10-23 11:10:00,109.07,109.08,108.95,108.96,27400.0,81.4268,81.4343,81.3372,81.3447,27400.0
2009-10-23 11:15:00,108.97,108.98,108.49,108.52,116400.0,81.3521,81.3596,80.9938,81.0162,116400.0
2009-10-23 11:20:00,108.51,108.57,108.43,108.55,78800.0,81.0087,81.0535,80.949,81.0386,78800.0
2009-10-23 11:25:00,108.56,108.66,108.55,108.63,50000.0,81.0461,81.1207,81.0386,81.0983,50000.0
2009-10-23 11:30:00,108.62,108.63,108.53,108.57,24300.0,81.0909,81.0983,81.0237,81.0535,24300.0
2009-10-23 11:35:00,108.57,108.74,108.56,108.71,62200.0,81.0535,81.1804,81.0461,81.158,62200.0
2009-10-23 11:40:00,108.71,108.78,108.7,108.78,14300.0,81.158,81.2103,81.1506,81.2103,14300.0
2009-10-23 11:45:00,108.75,108.8,108.7,108.76,33200.0,81.1879,81.2252,81.1506,81.1954,33200.0
2009-10-23 11:50:00,108.78,108.96,108.76,108.89,50700.0,81.2103,81.3447,81.1954,81.2924,50700.0
2009-10-23 11:55:00,108.88,108.88,108.75,108.81,79600.0,81.285,81.285,81.1879,81.2327,79600.0
2009-10-23 12:00:00,108.81,108.96,108.81,108.93,40400.0,81.2327,81.3447,81.2327,81.3223,40400.0
2009-10-23 12:05:00,108.91,108.98,108.88,108.91,107800.0,81.3074,81.3596,81.285,81.3074,107800.0
2009-10-23 12:10:00,108.93,108.93,108.79,108.79,27700.0,81.3223,81.3223,81.2178,81.2178,27700.0
2009-10-23 12:15:00,108.81,108.82,108.74,108.82,21600.0,81.2327,81.2402,81.1804,81.2402,21600.0
2009-10-23 12:20:00,108.83,108.83,108.67,108.7,43700.0,81.2476,81.2476,81.1282,81.1506,43700.0
2009-10-23 12:25:00,108.72,108.79,108.68,108.79,44400.0,81.1655,81.2178,81.1356,81.2178,44400.0
2009-10-23 12:30:00,108.77,108.77,108.68,108.68,27600.0,81.2028,81.2028,81.1356,81.1356,27600.0
2009-10-23 12:35:00,108.69,108.88,108.69,108.87,21900.0,81.1431,81.285,81.1431,81.2775,21900.0
2009-10-23 12:40:00,108.86,108.89,108.83,108.87,30700.0,81.27,81.2924,81.2476,81.2775,30700.0
2009-10-23 12:45:00,108.9,109.07,108.9,109.03,32100.0,81.2999,81.4268,81.2999,81.3969,32100.0
2009-10-23 12:50:00,109.02,109.05,108.96,108.98,11100.0,81.3895,81.4119,81.3447,81.3596,11100.0
2009-10-23 12:55:00,108.98,108.99,108.83,108.83,8600.0,81.3596,81.3671,81.2476,81.2476,8600.0
2009-10-23 13:00:00,108.81,108.81,108.67,108.76,24900.0,81.2327,81.2327,81.1282,81.1954,24900.0
2009-10-23 13:05:00,108.72,108.78,108.69,108.75,12900.0,81.1655,81.2103,81.1431,81.1879,12900.0
2009-10-23 13:10:00,108.75,108.88,108.74,108.85,21900.0,81.1879,81.285,81.1804,81.2626,21900.0
2009-10-23 13:15:00,108.85,108.88,108.77,108.77,23900.0,81.2626,81.285,81.2028,81.2028,23900.0
2009-10-23 13:20:00,108.75,108.75,108.5,108.58,40700.0,81.1879,81.1879,81.0013,81.061,40700.0
2009-10-23 13:25:00,108.58,108.62,108.51,108.53,16200.0,81.061,81.0909,81.0087,81.0237,16200.0
2009-10-23 13:30:00,108.52,108.53,108.13,108.26,180400.0,81.0162,81.0237,80.725,80.8221,180400.0
2009-10-23 13:35:00,108.27,108.31,108.19,108.25,37500.0,80.8296,80.8594,80.7698,80.8146,37500.0
2009-10-23 13:40:00,108.26,108.41,108.2,108.36,32500.0,80.8221,80.9341,80.7773,80.8967,32500.0
2009-10-23 13:45:00,108.4,108.4,108.24,108.32,50600.0,80.9266,80.9266,80.8072,80.8669,50600.0
2009-10-23 13:50:00,108.33,108.46,108.3,108.42,31800.0,80.8743,80.9714,80.852,80.9415,31800.0
2009-10-23 13:55:00,108.44,108.44,108.34,108.38,12100.0,80.9565,80.9565,80.8818,80.9117,12100.0
2009-10-23 14:00:00,108.36,108.38,108.26,108.26,35000.0,80.8967,80.9117,80.8221,80.8221,35000.0
2009-10-23 14:05:00,108.23,108.35,108.11,108.32,165100.0,80.7997,80.8893,80.7101,80.8669,165100.0
2009-10-23 14:10:00,108.28,108.46,108.28,108.41,37100.0,80.837,80.9714,80.837,80.9341,37100.0
2009-10-23 14:15:00,108.42,108.46,108.35,108.4,21000.0,80.9415,80.9714,80.8893,80.9266,21000.0
2009-10-23 14:20:00,108.43,108.62,108.41,108.56,49200.0,80.949,81.0909,80.9341,81.0461,49200.0
2009-10-23 14:25:00,108.53,108.57,108.48,108.49,23100.0,81.0237,81.0535,80.9863,80.9938,23100.0
2009-10-23 14:30:00,108.53,108.53,108.36,108.45,25600.0,81.0237,81.0237,80.8967,80.9639,25600.0
2009-10-23 14:35:00,108.48,108.56,108.46,108.56,7900.0,80.9863,81.0461,80.9714,81.0461,7900.0
2009-10-23 14:40:00,108.53,108.62,108.46,108.58,28800.0,81.0237,81.0909,80.9714,81.061,28800.0
2009-10-23 14:45:00,108.6,108.64,108.47,108.48,21400.0,81.0759,81.1058,80.9789,80.9863,21400.0
2009-10-23 14:50:00,108.52,108.52,108.32,108.35,74000.0,81.0162,81.0162,80.8669,80.8893,74000.0
2009-10-23 14:55:00,108.33,108.35,108.25,108.32,82100.0,80.8743,80.8893,80.8146,80.8669,82100.0
2009-10-23 15:00:00,108.33,108.35,108.22,108.22,38300.0,80.8743,80.8893,80.7922,80.7922,38300.0
2009-10-23 15:05:00,108.22,108.45,108.18,108.39,42500.0,80.7922,80.9639,80.7624,80.9191,42500.0
2009-10-23 15:10:00,108.35,108.55,108.29,108.5,85300.0,80.8893,81.0386,80.8445,81.0013,85300.0
2009-10-23 15:15:00,108.52,108.54,108.4,108.46,43600.0,81.0162,81.0311,80.9266,80.9714,43600.0
2009-10-23 15:20:00,108.45,108.48,108.33,108.34,45000.0,80.9639,80.9863,80.8743,80.8818,45000.0
2009-10-23 15:25:00,108.36,108.37,108.21,108.3,64700.0,80.8967,80.9042,80.7848,80.852,64700.0
2009-10-23 15:30:00,108.34,108.34,108.15,108.22,101700.0,80.8818,80.8818,80.74,80.7922,101700.0
2009-10-23 15:35:00,108.18,108.24,108.0,108.1,159000.0,80.7624,80.8072,80.628,80.7026,159000.0
2009-10-23 15:40:00,108.09,108.27,108.06,108.27,83900.0,80.6952,80.8296,80.6728,80.8296,83900.0
2009-10-23 15:45:00,108.3,108.37,108.16,108.35,76800.0,80.852,80.9042,80.7474,80.8893,76800.0
2009-10-23 15:50:00,108.35,108.5,108.31,108.4,121200.0,80.8893,81.0013,80.8594,80.9266,121200.0
2009-10-23 15:55:00,108.41,108.5,108.39,108.44,88700.0,80.9341,81.0013,80.9191,80.9565,88700.0
2009-10-26 09:30:00,108.57,108.88,108.56,108.74,104800.0,81.0535,81.285,81.0461,81.1804,104800.0
2009-10-26 09:35:00,108.74,108.99,108.68,108.93,57900.0,81.1804,81.3671,81.1356,81.3223,57900.0
2009-10-26 09:40:00,108.95,108.97,108.82,108.87,39100.0,81.3372,81.3521,81.2402,81.2775,39100.0
2009-10-26 09:45:00,108.92,109.44,108.92,109.3,140900.0,81.3148,81.703,81.3148,81.5985,140900.0
2009-10-26 09:50:00,109.31,109.5,109.31,109.42,84400.0,81.606,81.7478,81.606,81.6881,84400.0
2009-10-26 09:55:00,109.46,109.48,109.35,109.39,76200.0,81.718,81.7329,81.6358,81.6657,76200.0
2009-10-26 10:00:00,109.41,109.66,109.41,109.57,54500.0,81.6806,81.8673,81.6806,81.8001,54500.0
2009-10-26 10:05:00,109.59,109.65,109.47,109.58,96100.0,81.815,81.8598,81.7254,81.8075,96100.0
2009-10-26 10:10:00,109.55,109.65,109.52,109.58,71300.0,81.7851,81.8598,81.7628,81.8075,71300.0
2009-10-26 10:15:00,109.58,109.64,109.48,109.53,88200.0,81.8075,81.8523,81.7329,81.7702,88200.0
2009-10-26 10:20:00,109.54,109.59,109.5,109.53,12900.0,81.7777,81.815,81.7478,81.7702,12900.0
2009-10-26 10:25:00,109.54,109.6,109.47,109.47,17500.0,81.7777,81.8225,81.7254,81.7254,17500.0
2009-10-26 10:30:00,109.47,109.56,109.47,109.54,8900.0,81.7254,81.7926,81.7254,81.7777,8900.0
2009-10-26 10:35:00,109.55,109.56,109.32,109.35,59900.0,81.7851,81.7926,81.6134,81.6358,59900.0
2009-10-26 10:40:00,109.38,109.4,109.3,109.37,28400.0,81.6582,81.6732,81.5985,81.6508,28400.0
2009-10-26 10:45:00,109.36,109.46,109.33,109.42,16800.0,81.6433,81.718,81.6209,81.6881,16800.0
2009-10-26 10:50:00,109.4,109.45,109.36,109.43,33900.0,81.6732,81.7105,81.6433,81.6956,33900.0
2009-10-26 10:55:00,109.44,109.44,109.26,109.37,37900.0,81.703,81.703,81.5686,81.6508,37900.0
2009-10-26 11:00:00,109.41,109.41,109.3,109.34,9500.0,81.6806,81.6806,81.5985,81.6284,9500.0
2009-10-26 11:05:00,109.34,109.54,109.32,109.5,71100.0,81.6284,81.7777,81.6134,81.7478,71100.0
2009-10-26 11:10:00,109.49,109.51,109.18,109.19,121200.0,81.7404,81.7553,81.5089,81.5164,121200.0
2009-10-26 11:15:00,109.2,109.22,109.0,109.01,117200.0,81.5239,81.5388,81.3745,81.382,117200.0
2009-10-26 11:20:00,109.01,109.09,108.99,109.03,32500.0,81.382,81.4417,81.3671,81.3969,32500.0
2009-10-26 11:25:00,108.99,109.11,108.82,108.82,171700.0,81.3671,81.4567,81.2402,81.2402,171700.0
2009-10-26 11:30:00,108.8,108.8,108.03,108.14,482400.0,81.2252,81.2252,80.6504,80.7325,482400.0
2009-10-26 11:35:00,108.13,108.16,107.66,107.99,228400.0,80.725,80.7474,80.3742,80.6205,228400.0
2009-10-26 11:40:00,107.97,108.02,107.88,107.89,73800.0,80.6056,80.6429,80.5384,80.5459,73800.0
2009-10-26 11:45:00,107.89,107.98,107.78,107.9,80000.0,80.5459,80.6131,80.4637,80.5533,80000.0
2009-10-26 11:50:00,107.92,107.99,107.81,107.84,21700.0,80.5683,80.6205,80.4861,80.5085,21700.0
2009-10-26 11:55:00,107.84,107.96,107.31,107.34,78300.0,80.5085,80.5981,80.1129,80.1353,78300.0
2009-10-26 12:00:00,107.34,107.51,107.16,107.16,112100.0,80.1353,80.2622,80.0009,80.0009,112100.0
2009-10-26 12:05:00,107.19,107.37,107.07,107.37,90400.0,80.0233,80.1577,79.9337,80.1577,90400.0
2009-10-26 12:10:00,107.37,107.54,107.32,107.5,54100.0,80.1577,80.2846,80.1203,80.2547,54100.0
2009-10-26 12:15:00,107.52,107.6,107.49,107.56,39200.0,80.2696,80.3294,80.2472,80.2995,39200.0
2009-10-26 12:20:00,107.57,107.57,107.44,107.52,28000.0,80.307,80.307,80.2099,80.2696,28000.0
2009-10-26 12:25:00,107.54,107.55,107.44,107.5,23500.0,80.2846,80.292,80.2099,80.2547,23500.0
2009-10-26 12:30:00,107.52,107.52,107.41,107.52,13600.0,80.2696,80.2696,80.1875,80.2696,13600.0
2009-10-26 12:35:00,107.51,107.58,107.38,107.56,59900.0,80.2622,80.3144,80.1651,80.2995,59900.0
2009-10-26 12:40:00,107.57,107.6,107.45,107.45,79000.0,80.307,80.3294,80.2174,80.2174,79000.0
2009-10-26 12:45:00,107.46,107.48,107.34,107.36,86000.0,80.2248,80.2398,80.1353,80.1502,86000.0
2009-10-26 12:50:00,107.45,107.61,107.4,107.6,28200.0,80.2174,80.3368,80.1801,80.3294,28200.0
2009-10-26 12:55:00,107.59,107.73,107.57,107.67,92400.0,80.3219,80.4264,80.307,80.3816,92400.0
2009-10-26 13:00:00,107.67,107.71,107.58,107.6,28100.0,80.3816,80.4115,80.3144,80.3294,28100.0
2009-10-26 13:05:00,107.62,107.66,107.6,107.62,9600.0,80.3443,80.3742,80.3294,80.3443,9600.0
2009-10-26 13:10:00,107.62,107.62,107.44,107.56,49400.0,80.3443,80.3443,80.2099,80.2995,49400.0
2009-10-26 13:15:00,107.56,107.6,107.37,107.39,19000.0,80.2995,80.3294,80.1577,80.1726,19000.0
2009-10-26 13:20:00,107.4,107.44,107.22,107.32,54600.0,80.1801,80.2099,80.0457,80.1203,54600.0
2009-10-26 13:25:00,107.3,107.43,107.24,107.42,24900.0,80.1054,80.2024,80.0606,80.195,24900.0
2009-10-26 13:30:00,107.43,107.48,107.35,107.45,18300.0,80.2024,80.2398,80.1427,80.2174,18300.0
2009-10-26 13:35:00,107.44,107.55,107.44,107.51,38100.0,80.2099,80.292,80.2099,80.2622,38100.0
2009-10-26 13:40:00,107.51,107.72,107.51,107.65,25900.0,80.2622,80.419,80.2622,80.3667,25900.0
2009-10-26 13:45:00,107.66,107.68,107.55,107.56,16700.0,80.3742,80.3891,80.292,80.2995,16700.0
2009-10-26 13:50:00,107.57,107.57,107.4,107.48,40400.0,80.307,80.307,80.1801,80.2398,40400.0
2009-10-26 13:55:00,107.52,107.62,107.46,107.47,21400.0,80.2696,80.3443,80.2248,80.2323,21400.0
2009-10-26 14:00:00,107.49,107.57,107.42,107.5,25400.0,80.2472,80.307,80.195,80.2547,25400.0
2009-10-26 14:05:00,107.52,107.57,107.42,107.44,30000.0,80.2696,80.307,80.195,80.2099,30000.0
2009-10-26 14:10:00,107.45,107.46,107.34,107.46,36400.0,80.2174,80.2248,80.1353,80.2248,36400.0
2009-10-26 14:15:00,107.44,107.44,107.14,107.21,98900.0,80.2099,80.2099,79.9859,80.0382,98900.0
2009-10-26 14:20:00,107.2,107.32,107.2,107.3,61700.0,80.0307,80.1203,80.0307,80.1054,61700.0
2009-10-26 14:25:00,107.28,107.36,107.19,107.35,50700.0,80.0905,80.1502,80.0233,80.1427,50700.0
2009-10-26 14:30:00,107.35,107.35,107.15,107.15,29900.0,80.1427,80.1427,79.9934,79.9934,29900.0
2009-10-26 14:35:00,107.16,107.25,107.02,107.25,81300.0,80.0009,80.0681,79.8964,80.0681,81300.0
2009-10-26 14:40:00,107.25,107.25,107.08,107.09,103300.0,80.0681,80.0681,79.9412,79.9486,103300.0
2009-10-26 14:45:00,107.07,107.22,106.99,107.02,80900.0,79.9337,80.0457,79.874,79.8964,80900.0
2009-10-26 14:50:00,107.01,107.19,107.01,107.19,43800.0,79.8889,80.0233,79.8889,80.0233,43800.0
2009-10-26 14:55:00,107.19,107.4,107.17,107.25,108400.0,80.0233,80.1801,80.0083,80.0681,108400.0
2009-10-26 15:00:00,107.25,107.35,107.25,107.35,20000.0,80.0681,80.1427,80.0681,80.1427,20000.0
2009-10-26 15:05:00,107.35,107.38,107.1,107.15,56400.0,80.1427,80.1651,79.9561,79.9934,56400.0
2009-10-26 15:10:00,107.15,107.15,107.05,107.06,22600.0,79.9934,79.9934,79.9188,79.9262,22600.0
2009-10-26 15:15:00,107.01,107.23,107.0,107.13,105000.0,79.8889,80.0531,79.8814,79.9785,105000.0
2009-10-26 15:20:00,107.14,107.17,107.04,107.15,56500.0,79.9859,80.0083,79.9113,79.9934,56500.0
2009-10-26 15:25:00,107.14,107.17,106.97,107.01,75700.0,79.9859,80.0083,79.859,79.8889,75700.0
2009-10-26 15:30:00,107.01,107.22,107.0,107.18,44300.0,79.8889,80.0457,79.8814,80.0158,44300.0
2009-10-26 15:35:00,107.17,107.2,107.0,107.04,98700.0,80.0083,80.0307,79.8814,79.9113,98700.0
2009-10-26 15:40:00,107.04,107.22,107.01,107.22,79300.0,79.9113,80.0457,79.8889,80.0457,79300.0
2009-10-26 15:45:00,107.23,107.57,107.22,107.52,102900.0,80.0531,80.307,80.0457,80.2696,102900.0
2009-10-26 15:50:00,107.53,107.53,107.21,107.22,109000.0,80.2771,80.2771,80.0382,80.0457,109000.0
2009-10-26 15:55:00,107.24,107.31,107.12,107.18,204100.0,80.0606,80.1129,79.971,80.0158,204100.0
2009-10-27 09:30:00,107.4,107.65,107.35,107.46,93100.0,80.1801,80.3667,80.1427,80.2248,93100.0
2009-10-27 09:35:00,107.49,107.64,107.43,107.44,139400.0,80.2472,80.3592,80.2024,80.2099,139400.0
2009-10-27 09:40:00,107.46,107.53,107.13,107.21,61600.0,80.2248,80.2771,79.9785,80.0382,61600.0
2009-10-27 09:45:00,107.22,107.45,107.15,107.42,33500.0,80.0457,80.2174,79.9934,80.195,33500.0
2009-10-27 09:50:00,107.44,107.68,107.43,107.63,76200.0,80.2099,80.3891,80.2024,80.3518,76200.0
2009-10-27 09:55:00,107.6,107.66,107.22,107.24,101200.0,80.3294,80.3742,80.0457,80.0606,101200.0
2009-10-27 10:00:00,107.2,107.33,106.3,106.86,498600.0,80.0307,80.1278,79.3588,79.7769,498600.0
2009-10-27 10:05:00,106.82,106.85,106.51,106.79,148200.0,79.7471,79.7694,79.5156,79.7247,148200.0
2009-10-27 10:10:00,106.79,107.07,106.79,107.05,151100.0,79.7247,79.9337,79.7247,79.9188,151100.0
2009-10-27 10:15:00,107.11,107.13,106.91,106.96,115100.0,79.9636,79.9785,79.8142,79.8516,115100.0
2009-10-27 10:20:00,106.99,107.08,106.86,106.93,169200.0,79.874,79.9412,79.7769,79.8292,169200.0
2009-10-27 10:25:00,106.97,107.44,106.95,107.42,121300.0,79.859,80.2099,79.8441,80.195,121300.0
2009-10-27 10:30:00,107.41,107.42,107.2,107.3,132200.0,80.1875,80.195,80.0307,80.1054,132200.0
2009-10-27 10:35:00,107.27,107.39,107.18,107.3,43700.0,80.083,80.1726,80.0158,80.1054,43700.0
2009-10-27 10:40:00,107.35,107.74,107.33,107.62,154900.0,80.1427,80.4339,80.1278,80.3443,154900.0
2009-10-27 10:45:00,107.62,107.65,107.51,107.53,21200.0,80.3443,80.3667,80.2622,80.2771,21200.0
2009-10-27 10:50:00,107.54,107.57,107.17,107.31,45300.0,80.2846,80.307,80.0083,80.1129,45300.0
2009-10-27 10:55:00,107.27,107.44,107.26,107.39,31300.0,80.083,80.2099,80.0755,80.1726,31300.0
2009-10-27 11:00:00,107.46,107.49,107.2,107.2,51400.0,80.2248,80.2472,80.0307,80.0307,51400.0
2009-10-27 11:05:00,107.2,107.32,107.16,107.32,26000.0,80.0307,80.1203,80.0009,80.1203,26000.0
2009-10-27 11:10:00,107.33,107.44,107.2,107.36,53200.0,80.1278,80.2099,80.0307,80.1502,53200.0
2009-10-27 11:15:00,107.32,107.32,107.12,107.26,42400.0,80.1203,80.1203,79.971,80.0755,42400.0
2009-10-27 11:20:00,107.27,107.35,107.2,107.26,20300.0,80.083,80.1427,80.0307,80.0755,20300.0
2009-10-27 11:25:00,107.19,107.48,107.18,107.47,58500.0,80.0233,80.2398,80.0158,80.2323,58500.0
2009-10-27 11:30:00,107.48,107.52,107.38,107.39,105600.0,80.2398,80.2696,80.1651,80.1726,105600.0
2009-10-27 11:35:00,107.42,107.52,107.4,107.49,30800.0,80.195,80.2696,80.1801,80.2472,30800.0
2009-10-27 11:40:00,107.5,107.5,107.32,107.36,47000.0,80.2547,80.2547,80.1203,80.1502,47000.0
2009-10-27 11:45:00,107.37,107.48,107.37,107.41,54500.0,80.1577,80.2398,80.1577,80.1875,54500.0
2009-10-27 11:50:00,107.46,107.57,107.4,107.44,89400.0,80.2248,80.307,80.1801,80.2099,89400.0
2009-10-27 11:55:00,107.46,107.55,107.45,107.47,23600.0,80.2248,80.292,80.2174,80.2323,23600.0
2009-10-27 12:00:00,107.5,107.55,107.38,107.38,54200.0,80.2547,80.292,80.1651,80.1651,54200.0
2009-10-27 12:05:00,107.38,107.42,107.33,107.38,36300.0,80.1651,80.195,80.1278,80.1651,36300.0
2009-10-27 12:10:00,107.39,107.42,107.36,107.38,25600.0,80.1726,80.195,80.1502,80.1651,25600.0
2009-10-27 12:15:00,107.38,107.49,107.37,107.44,24200.0,80.1651,80.2472,80.1577,80.2099,24200.0
2009-10-27 12:20:00,107.43,107.44,107.35,107.36,35300.0,80.2024,80.2099,80.1427,80.1502,35300.0
2009-10-27 12:25:00,107.35,107.37,107.22,107.23,38400.0,80.1427,80.1577,80.0457,80.0531,38400.0
2009-10-27 12:30:00,107.23,107.27,107.17,107.21,19400.0,80.0531,80.083,80.0083,80.0382,19400.0
2009-10-27 12:35:00,107.17,107.24,107.15,107.19,22500.0,80.0083,80.0606,79.9934,80.0233,22500.0
2009-10-27 12:40:00,107.17,107.27,107.17,107.26,31200.0,80.0083,80.083,80.0083,80.0755,31200.0
2009-10-27 12:45:00,107.24,107.34,107.23,107.29,18400.0,80.0606,80.1353,80.0531,80.0979,18400.0
2009-10-27 12:50:00,107.28,107.32,107.04,107.05,44100.0,80.0905,80.1203,79.9113,79.9188,44100.0
2009-10-27 12:55:00,107.06,107.24,107.04,107.1,190600.0,79.9262,80.0606,79.9113,79.9561,190600.0
2009-10-27 13:00:00,107.1,107.21,107.05,107.17,111400.0,79.9561,80.0382,79.9188,80.0083,111400.0
2009-10-27 13:05:00,107.09,107.13,106.81,106.92,270700.0,79.9486,79.9785,79.7396,79.8217,270700.0
2009-10-27 13:10:00,106.91,107.06,106.85,107.01,100600.0,79.8142,79.9262,79.7694,79.8889,100600.0
2009-10-27 13:15:00,107.03,107.03,106.88,106.88,24400.0,79.9038,79.9038,79.7918,79.7918,24400.0
2009-10-27 13:20:00,106.88,106.93,106.67,106.72,34200.0,79.7918,79.8292,79.6351,79.6724,34200.0
2009-10-27 13:25:00,106.71,106.73,106.65,106.67,28200.0,79.6649,79.6799,79.6201,79.6351,28200.0
2009-10-27 13:30:00,106.69,106.76,106.53,106.56,24600.0,79.65,79.7023,79.5306,79.5529,24600.0
2009-10-27 13:35:00,106.55,106.77,106.55,106.75,65100.0,79.5455,79.7097,79.5455,79.6948,65100.0
2009-10-27 13:40:00,106.75,106.97,106.75,106.88,38700.0,79.6948,79.859,79.6948,79.7918,38700.0
2009-10-27 13:45:00,106.87,106.9,106.82,106.89,25400.0,79.7844,79.8068,79.7471,79.7993,25400.0
2009-10-27 13:50:00,106.92,106.94,106.82,106.85,45000.0,79.8217,79.8366,79.7471,79.7694,45000.0
2009-10-27 13:55:00,106.85,106.85,106.72,106.81,61400.0,79.7694,79.7694,79.6724,79.7396,61400.0
2009-10-27 14:00:00,106.79,106.8,106.61,106.61,22700.0,79.7247,79.7321,79.5903,79.5903,22700.0
2009-10-27 14:05:00,106.61,106.73,106.6,106.69,50400.0,79.5903,79.6799,79.5828,79.65,50400.0
2009-10-27 14:10:00,106.68,106.89,106.68,106.86,28700.0,79.6425,79.7993,79.6425,79.7769,28700.0
2009-10-27 14:15:00,106.87,107.05,106.87,107.04,65200.0,79.7844,79.9188,79.7844,79.9113,65200.0
2009-10-27 14:20:00,107.04,107.04,106.94,106.97,17900.0,79.9113,79.9113,79.8366,79.859,17900.0
2009-10-27 14:25:00,107.03,107.18,107.01,107.04,23300.0,79.9038,80.0158,79.8889,79.9113,23300.0
2009-10-27 14:30:00,107.06,107.1,106.93,107.01,83800.0,79.9262,79.9561,79.8292,79.8889,83800.0
2009-10-27 14:35:00,107.02,107.06,106.86,106.89,17300.0,79.8964,79.9262,79.7769,79.7993,17300.0
2009-10-27 14:40:00,106.91,107.03,106.87,106.94,41900.0,79.8142,79.9038,79.7844,79.8366,41900.0
2009-10-27 14:45:00,106.93,107.03,106.93,107.02,13500.0,79.8292,79.9038,79.8292,79.8964,13500.0
2009-10-27 14:50:00,107.01,107.24,107.01,107.22,35700.0,79.8889,80.0606,79.8889,80.0457,35700.0
2009-10-27 14:55:00,107.23,107.36,107.22,107.22,23800.0,80.0531,80.1502,80.0457,80.0457,23800.0
2009-10-27 15:00:00,107.24,107.3,107.18,107.23,37800.0,80.0606,80.1054,80.0158,80.0531,37800.0
2009-10-27 15:05:00,107.25,107.29,107.07,107.07,66100.0,80.0681,80.0979,79.9337,79.9337,66100.0
2009-10-27 15:10:00,107.07,107.12,106.98,107.12,34800.0,79.9337,79.971,79.8665,79.971,34800.0
2009-10-27 15:15:00,107.12,107.16,107.02,107.16,25800.0,79.971,80.0009,79.8964,80.0009,25800.0
2009-10-27 15:20:00,107.16,107.16,106.95,107.04,22100.0,80.0009,80.0009,79.8441,79.9113,22100.0
2009-10-27 15:25:00,107.04,107.08,106.97,107.06,15900.0,79.9113,79.9412,79.859,79.9262,15900.0
2009-10-27 15:30:00,107.08,107.1,106.7,106.71,69700.0,79.9412,79.9561,79.6575,79.6649,69700.0
2009-10-27 15:35:00,106.73,106.85,106.65,106.75,164700.0,79.6799,79.7694,79.6201,79.6948,164700.0
2009-10-27 15:40:00,106.75,107.06,106.74,107.03,51600.0,79.6948,79.9262,79.6873,79.9038,51600.0
2009-10-27 15:45:00,107.04,107.06,106.8,106.85,73800.0,79.9113,79.9262,79.7321,79.7694,73800.0
2009-10-27 15:50:00,106.89,106.97,106.79,106.84,170300.0,79.7993,79.859,79.7247,79.762,170300.0
2009-10-27 15:55:00,106.82,106.82,106.66,106.82,66600.0,79.7471,79.7471,79.6276,79.7471,66600.0
2009-10-28 09:30:00,106.49,106.57,106.31,106.54,113300.0,79.5007,79.5604,79.3663,79.538,113300.0
2009-10-28 09:35:00,106.55,106.67,106.43,106.52,82900.0,79.5455,79.6351,79.4559,79.5231,82900.0
2009-10-28 09:40:00,106.49,106.68,106.38,106.67,79400.0,79.5007,79.6425,79.4186,79.6351,79400.0
2009-10-28 09:45:00,106.68,106.81,106.39,106.42,110000.0,79.6425,79.7396,79.426,79.4484,110000.0
2009-10-28 09:50:00,106.42,106.6,106.28,106.29,124400.0,79.4484,79.5828,79.3439,79.3514,124400.0
2009-10-28 09:55:00,106.3,106.45,106.21,106.31,94400.0,79.3588,79.4708,79.2917,79.3663,94400.0
2009-10-28 10:00:00,106.32,106.32,105.95,106.08,236000.0,79.3738,79.3738,79.0975,79.1946,236000.0
2009-10-28 10:05:00,106.08,106.21,105.92,106.17,130100.0,79.1946,79.2917,79.0752,79.2618,130100.0
2009-10-28 10:10:00,106.21,106.43,106.21,106.3,63000.0,79.2917,79.4559,79.2917,79.3588,63000.0
2009-10-28 10:15:00,106.3,106.34,106.15,106.26,29400.0,79.3588,79.3887,79.2469,79.329,29400.0
2009-10-28 10:20:00,106.25,106.26,106.13,106.26,33400.0,79.3215,79.329,79.2319,79.329,33400.0
2009-10-28 10:25:00,106.31,106.33,106.1,106.12,18700.0,79.3663,79.3812,79.2095,79.2245,18700.0
2009-10-28 10:30:00,106.08,106.27,106.06,106.27,127300.0,79.1946,79.3364,79.1797,79.3364,127300.0
2009-10-28 10:35:00,106.25,106.26,106.06,106.14,63400.0,79.3215,79.329,79.1797,79.2394,63400.0
2009-10-28 10:40:00,106.15,106.16,106.03,106.11,26000.0,79.2469,79.2543,79.1573,79.217,26000.0
2009-10-28 10:45:00,106.16,106.19,105.87,105.92,110000.0,79.2543,79.2767,79.0378,79.0752,110000.0
2009-10-28 10:50:00,105.91,105.91,105.49,105.58,217800.0,79.0677,79.0677,78.7541,78.8213,217800.0
2009-10-28 10:55:00,105.58,105.83,105.56,105.81,81600.0,78.8213,79.008,78.8064,78.993,81600.0
2009-10-28 11:00:00,105.8,105.8,105.62,105.68,32000.0,78.9856,78.9856,78.8512,78.896,32000.0
2009-10-28 11:05:00,105.7,105.84,105.66,105.79,31700.0,78.9109,79.0154,78.881,78.9781,31700.0
2009-10-28 11:10:00,105.82,105.89,105.78,105.78,42500.0,79.0005,79.0528,78.9706,78.9706,42500.0
2009-10-28 11:15:00,105.76,106.01,105.76,106.01,26400.0,78.9557,79.1423,78.9557,79.1423,26400.0
2009-10-28 11:20:00,106.03,106.04,105.84,105.89,208600.0,79.1573,79.1647,79.0154,79.0528,208600.0
2009-10-28 11:25:00,105.9,106.07,105.89,106.0,131200.0,79.0602,79.1871,79.0528,79.1349,131200.0
2009-10-28 11:30:00,105.99,106.02,105.92,105.94,20900.0,79.1274,79.1498,79.0752,79.0901,20900.0
2009-10-28 11:35:00,105.91,105.91,105.8,105.88,30500.0,79.0677,79.0677,78.9856,79.0453,30500.0
2009-10-28 11:40:00,105.86,105.86,105.71,105.81,32700.0,79.0304,79.0304,78.9184,78.993,32700.0
2009-10-28 11:45:00,105.81,105.92,105.72,105.78,37100.0,78.993,79.0752,78.9258,78.9706,37100.0
2009-10-28 11:50:00,105.78,105.79,105.69,105.78,23300.0,78.9706,78.9781,78.9034,78.9706,23300.0
2009-10-28 11:55:00,105.79,105.79,105.66,105.73,31500.0,78.9781,78.9781,78.881,78.9333,31500.0
2009-10-28 12:00:00,105.75,105.9,105.74,105.9,13800.0,78.9482,79.0602,78.9408,79.0602,13800.0
2009-10-28 12:05:00,105.89,105.91,105.78,105.82,36600.0,79.0528,79.0677,78.9706,79.0005,36600.0
2009-10-28 12:10:00,105.79,105.81,105.73,105.81,11200.0,78.9781,78.993,78.9333,78.993,11200.0
2009-10-28 12:15:00,105.78,105.8,105.7,105.73,14400.0,78.9706,78.9856,78.9109,78.9333,14400.0
2009-10-28 12:20:00,105.7,105.71,105.45,105.46,29500.0,78.9109,78.9184,78.7243,78.7317,29500.0
2009-10-28 12:25:00,105.47,105.7,105.44,105.68,28900.0,78.7392,78.9109,78.7168,78.896,28900.0
2009-10-28 12:30:00,105.64,105.69,105.58,105.6,30500.0,78.8661,78.9034,78.8213,78.8363,30500.0
2009-10-28 12:35:00,105.6,105.6,105.42,105.5,28300.0,78.8363,78.8363,78.7019,78.7616,28300.0
2009-10-28 12:40:00,105.51,105.59,105.41,105.56,31600.0,78.7691,78.8288,78.6944,78.8064,31600.0
2009-10-28 12:45:00,105.58,105.61,105.53,105.54,8600.0,78.8213,78.8437,78.784,78.7915,8600.0
2009-10-28 12:50:00,105.52,105.52,105.17,105.22,177000.0,78.7765,78.7765,78.5152,78.5526,177000.0
2009-10-28 12:55:00,105.23,105.38,105.22,105.36,36300.0,78.56,78.672,78.5526,78.6571,36300.0
2009-10-28 13:00:00,105.34,105.52,105.3,105.51,50200.0,78.6421,78.7765,78.6123,78.7691,50200.0
2009-10-28 13:05:00,105.54,105.68,105.54,105.6,37000.0,78.7915,78.896,78.7915,78.8363,37000.0
2009-10-28 13:10:00,105.6,105.78,105.56,105.78,68200.0,78.8363,78.9706,78.8064,78.9706,68200.0
2009-10-28 13:15:00,105.78,105.96,105.72,105.76,33200.0,78.9706,79.105,78.9258,78.9557,33200.0
2009-10-28 13:20:00,105.74,105.82,105.67,105.82,133900.0,78.9408,79.0005,78.8885,79.0005,133900.0
2009-10-28 13:25:00,105.82,105.86,105.56,105.65,72200.0,79.0005,79.0304,78.8064,78.8736,72200.0
2009-10-28 13:30:00,105.68,105.76,105.66,105.66,11700.0,78.896,78.9557,78.881,78.881,11700.0
2009-10-28 13:35:00,105.64,105.7,105.55,105.55,13600.0,78.8661,78.9109,78.7989,78.7989,13600.0
2009-10-28 13:40:00,105.6,105.76,105.59,105.59,39800.0,78.8363,78.9557,78.8288,78.8288,39800.0
2009-10-28 13:45:00,105.6,105.81,105.6,105.65,56700.0,78.8363,78.993,78.8363,78.8736,56700.0
2009-10-28 13:50:00,105.66,105.66,105.51,105.63,58300.0,78.881,78.881,78.7691,78.8587,58300.0
2009-10-28 13:55:00,105.64,105.64,105.52,105.55,18200.0,78.8661,78.8661,78.7765,78.7989,18200.0
2009-10-28 14:00:00,105.53,105.58,105.41,105.56,47600.0,78.784,78.8213,78.6944,78.8064,47600.0
2009-10-28 14:05:00,105.57,105.58,105.49,105.56,14100.0,78.8139,78.8213,78.7541,78.8064,14100.0
2009-10-28 14:10:00,105.53,105.61,105.44,105.53,53800.0,78.784,78.8437,78.7168,78.784,53800.0
2009-10-28 14:15:00,105.53,105.59,105.42,105.42,58900.0,78.784,78.8288,78.7019,78.7019,58900.0
2009-10-28 14:20:00,105.41,105.41,105.15,105.38,110000.0,78.6944,78.6944,78.5003,78.672,110000.0
2009-10-28 14:25:00,105.36,105.41,105.25,105.25,38100.0,78.6571,78.6944,78.575,78.575,38100.0
2009-10-28 14:30:00,105.26,105.33,105.2,105.2,82300.0,78.5824,78.6347,78.5376,78.5376,82300.0
2009-10-28 14:35:00,105.21,105.28,105.07,105.13,38300.0,78.5451,78.5974,78.4406,78.4854,38300.0
2009-10-28 14:40:00,105.11,105.29,105.11,105.23,58300.0,78.4704,78.6048,78.4704,78.56,58300.0
2009-10-28 14:45:00,105.2,105.29,105.1,105.29,102200.0,78.5376,78.6048,78.463,78.6048,102200.0
2009-10-28 14:50:00,105.3,105.4,105.25,105.25,34800.0,78.6123,78.6869,78.575,78.575,34800.0
2009-10-28 14:55:00,105.28,105.36,105.17,105.17,45000.0,78.5974,78.6571,78.5152,78.5152,45000.0
2009-10-28 15:00:00,105.17,105.31,105.11,105.29,34200.0,78.5152,78.6198,78.4704,78.6048,34200.0
2009-10-28 15:05:00,105.28,105.35,105.25,105.25,43900.0,78.5974,78.6496,78.575,78.575,43900.0
2009-10-28 15:10:00,105.28,105.3,105.01,105.03,78400.0,78.5974,78.6123,78.3958,78.4107,78400.0
2009-10-28 15:15:00,105.03,105.21,104.96,105.18,106200.0,78.4107,78.5451,78.3585,78.5227,106200.0
2009-10-28 15:20:00,105.15,105.2,105.04,105.06,74900.0,78.5003,78.5376,78.4182,78.4331,74900.0
2009-10-28 15:25:00,105.06,105.09,104.9,105.04,107500.0,78.4331,78.4555,78.3137,78.4182,107500.0
2009-10-28 15:30:00,105.04,105.09,104.89,104.91,37100.0,78.4182,78.4555,78.3062,78.3211,37100.0
2009-10-28 15:35:00,104.84,104.91,104.69,104.75,62500.0,78.2689,78.3211,78.1569,78.2017,62500.0
2009-10-28 15:40:00,104.73,104.92,104.7,104.9,94100.0,78.1868,78.3286,78.1644,78.3137,94100.0
2009-10-28 15:45:00,104.9,105.04,104.9,105.04,56900.0,78.3137,78.4182,78.3137,78.4182,56900.0
2009-10-28 15:50:00,105.03,105.03,104.72,104.79,77500.0,78.4107,78.4107,78.1793,78.2315,77500.0
2009-10-28 15:55:00,104.79,104.85,104.72,104.76,61800.0,78.2315,78.2763,78.1793,78.2091,61800.0
2009-10-29 09:30:00,105.53,105.67,105.44,105.49,190300.0,78.784,78.8885,78.7168,78.7541,190300.0
2009-10-29 09:35:00,105.48,105.76,105.4,105.68,266500.0,78.7467,78.9557,78.6869,78.896,266500.0
2009-10-29 09:40:00,105.68,105.7,105.37,105.37,137800.0,78.896,78.9109,78.6645,78.6645,137800.0
2009-10-29 09:45:00,105.37,105.54,105.29,105.47,111800.0,78.6645,78.7915,78.6048,78.7392,111800.0
2009-10-29 09:50:00,105.52,105.62,105.34,105.43,48000.0,78.7765,78.8512,78.6421,78.7093,48000.0
2009-10-29 09:55:00,105.43,105.67,105.39,105.63,175700.0,78.7093,78.8885,78.6795,78.8587,175700.0
2009-10-29 10:00:00,105.65,105.96,105.53,105.93,113400.0,78.8736,79.105,78.784,79.0826,113400.0
2009-10-29 10:05:00,105.93,106.07,105.92,105.99,102700.0,79.0826,79.1871,79.0752,79.1274,102700.0
2009-10-29 10:10:00,105.96,106.01,105.85,105.88,96200.0,79.105,79.1423,79.0229,79.0453,96200.0
2009-10-29 10:15:00,105.88,105.98,105.87,105.95,58700.0,79.0453,79.1199,79.0378,79.0975,58700.0
2009-10-29 10:20:00,105.93,106.21,105.86,105.96,135000.0,79.0826,79.2917,79.0304,79.105,135000.0
2009-10-29 10:25:00,105.95,106.03,105.88,105.92,56800.0,79.0975,79.1573,79.0453,79.0752,56800.0
2009-10-29 10:30:00,105.93,105.93,105.79,105.85,71500.0,79.0826,79.0826,78.9781,79.0229,71500.0
2009-10-29 10:35:00,105.81,105.99,105.79,105.89,68900.0,78.993,79.1274,78.9781,79.0528,68900.0
2009-10-29 10:40:00,105.91,105.94,105.74,105.82,36100.0,79.0677,79.0901,78.9408,79.0005,36100.0
2009-10-29 10:45:00,105.82,105.93,105.81,105.93,17300.0,79.0005,79.0826,78.993,79.0826,17300.0
2009-10-29 10:50:00,105.96,105.97,105.88,105.94,34300.0,79.105,79.1125,79.0453,79.0901,34300.0
2009-10-29 10:55:00,105.95,106.05,105.91,106.05,53800.0,79.0975,79.1722,79.0677,79.1722,53800.0
2009-10-29 11:00:00,106.05,106.19,106.03,106.13,49900.0,79.1722,79.2767,79.1573,79.2319,49900.0
2009-10-29 11:05:00,106.08,106.21,106.06,106.06,58700.0,79.1946,79.2917,79.1797,79.1797,58700.0
2009-10-29 11:10:00,106.05,106.24,106.05,106.12,47300.0,79.1722,79.314,79.1722,79.2245,47300.0
2009-10-29 11:15:00,106.13,106.18,106.02,106.08,53800.0,79.2319,79.2693,79.1498,79.1946,53800.0
2009-10-29 11:20:00,106.13,106.16,106.07,106.14,17100.0,79.2319,79.2543,79.1871,79.2394,17100.0
2009-10-29 11:25:00,106.14,106.19,106.08,106.12,34500.0,79.2394,79.2767,79.1946,79.2245,34500.0
2009-10-29 11:30:00,106.17,106.28,106.16,106.21,115100.0,79.2618,79.3439,79.2543,79.2917,115100.0
2009-10-29 11:35:00,106.22,106.26,106.14,106.14,19700.0,79.2991,79.329,79.2394,79.2394,19700.0
2009-10-29 11:40:00,106.15,106.2,106.02,106.1,89800.0,79.2469,79.2842,79.1498,79.2095,89800.0
2009-10-29 11:45:00,106.11,106.15,106.06,106.12,43300.0,79.217,79.2469,79.1797,79.2245,43300.0
2009-10-29 11:50:00,106.13,106.15,106.08,106.11,19900.0,79.2319,79.2469,79.1946,79.217,19900.0
2009-10-29 11:55:00,106.11,106.15,106.03,106.15,9300.0,79.217,79.2469,79.1573,79.2469,9300.0
2009-10-29 12:00:00,106.18,106.23,106.09,106.17,15600.0,79.2693,79.3066,79.2021,79.2618,15600.0
2009-10-29 12:05:00,106.18,106.29,106.18,106.26,21200.0,79.2693,79.3514,79.2693,79.329,21200.0
2009-10-29 12:10:00,106.27,106.28,106.2,106.25,5400.0,79.3364,79.3439,79.2842,79.3215,5400.0
2009-10-29 12:15:00,106.26,106.32,106.21,106.28,17300.0,79.329,79.3738,79.2917,79.3439,17300.0
2009-10-29 12:20:00,106.28,106.37,106.25,106.35,40000.0,79.3439,79.4111,79.3215,79.3962,40000.0
2009-10-29 12:25:00,106.35,106.53,106.33,106.47,45400.0,79.3962,79.5306,79.3812,79.4858,45400.0
2009-10-29 12:30:00,106.47,106.49,106.43,106.46,17900.0,79.4858,79.5007,79.4559,79.4783,17900.0
2009-10-29 12:35:00,106.51,106.67,106.51,106.56,42100.0,79.5156,79.6351,79.5156,79.5529,42100.0
2009-10-29 12:40:00,106.56,106.64,106.54,106.63,20500.0,79.5529,79.6127,79.538,79.6052,20500.0
2009-10-29 12:45:00,106.62,106.76,106.62,106.69,20100.0,79.5977,79.7023,79.5977,79.65,20100.0
2009-10-29 12:50:00,106.69,106.7,106.64,106.68,8000.0,79.65,79.6575,79.6127,79.6425,8000.0
2009-10-29 12:55:00,106.66,106.66,106.6,106.6,24600.0,79.6276,79.6276,79.5828,79.5828,24600.0
2009-10-29 13:00:00,106.61,106.63,106.55,106.58,124100.0,79.5903,79.6052,79.5455,79.5679,124100.0
2009-10-29 13:05:00,106.59,106.66,106.57,106.63,35500.0,79.5753,79.6276,79.5604,79.6052,35500.0
2009-10-29 13:10:00,106.62,106.63,106.55,106.55,61200.0,79.5977,79.6052,79.5455,79.5455,61200.0
2009-10-29 13:15:00,106.54,106.63,106.54,106.61,36100.0,79.538,79.6052,79.538,79.5903,36100.0
2009-10-29 13:20:00,106.65,106.7,106.65,106.68,11000.0,79.6201,79.6575,79.6201,79.6425,11000.0
2009-10-29 13:25:00,106.67,106.67,106.56,106.62,25700.0,79.6351,79.6351,79.5529,79.5977,25700.0
2009-10-29 13:30:00,106.63,106.66,106.58,106.58,13300.0,79.6052,79.6276,79.5679,79.5679,13300.0
2009-10-29 13:35:00,106.61,106.71,106.61,106.67,24500.0,79.5903,79.6649,79.5903,79.6351,24500.0
2009-10-29 13:40:00,106.71,106.8,106.69,106.74,30100.0,79.6649,79.7321,79.65,79.6873,30100.0
2009-10-29 13:45:00,106.76,106.81,106.73,106.74,16400.0,79.7023,79.7396,79.6799,79.6873,16400.0
2009-10-29 13:50:00,106.75,106.84,106.74,106.8,16400.0,79.6948,79.762,79.6873,79.7321,16400.0
2009-10-29 13:55:00,106.77,106.8,106.68,106.73,41100.0,79.7097,79.7321,79.6425,79.6799,41100.0
2009-10-29 14:00:00,106.71,106.73,106.69,106.71,13300.0,79.6649,79.6799,79.65,79.6649,13300.0
2009-10-29 14:05:00,106.7,106.75,106.64,106.66,16200.0,79.6575,79.6948,79.6127,79.6276,16200.0
2009-10-29 14:10:00,106.64,106.69,106.62,106.67,13500.0,79.6127,79.65,79.5977,79.6351,13500.0
2009-10-29 14:15:00,106.67,106.77,106.66,106.67,18500.0,79.6351,79.7097,79.6276,79.6351,18500.0
2009-10-29 14:20:00,106.62,106.68,106.62,106.65,14100.0,79.5977,79.6425,79.5977,79.6201,14100.0
2009-10-29 14:25:00,106.67,106.76,106.64,106.72,14400.0,79.6351,79.7023,79.6127,79.6724,14400.0
2009-10-29 14:30:00,106.73,106.89,106.72,106.89,83400.0,79.6799,79.7993,79.6724,79.7993,83400.0
2009-10-29 14:35:00,106.9,106.91,106.85,106.87,15600.0,79.8068,79.8142,79.7694,79.7844,15600.0
2009-10-29 14:40:00,106.87,107.0,106.87,106.97,23000.0,79.7844,79.8814,79.7844,79.859,23000.0
2009-10-29 14:45:00,106.97,106.97,106.93,106.95,6000.0,79.859,79.859,79.8292,79.8441,6000.0
2009-10-29 14:50:00,106.92,107.02,106.91,106.96,38200.0,79.8217,79.8964,79.8142,79.8516,38200.0
2009-10-29 14:55:00,106.97,107.04,106.95,107.04,13100.0,79.859,79.9113,79.8441,79.9113,13100.0
2009-10-29 15:00:00,107.03,107.03,106.97,107.02,22500.0,79.9038,79.9038,79.859,79.8964,22500.0
2009-10-29 15:05:00,107.03,107.18,107.03,107.1,57400.0,79.9038,80.0158,79.9038,79.9561,57400.0
2009-10-29 15:10:00,107.11,107.19,107.09,107.14,53700.0,79.9636,80.0233,79.9486,79.9859,53700.0
2009-10-29 15:15:00,107.12,107.12,107.04,107.06,35600.0,79.971,79.971,79.9113,79.9262,35600.0
2009-10-29 15:20:00,107.05,107.1,106.97,106.99,33100.0,79.9188,79.9561,79.859,79.874,33100.0
2009-10-29 15:25:00,106.99,107.07,106.99,106.99,40000.0,79.874,79.9337,79.874,79.874,40000.0
2009-10-29 15:30:00,106.99,107.02,106.92,106.95,23400.0,79.874,79.8964,79.8217,79.8441,23400.0
2009-10-29 15:35:00,106.96,107.03,106.91,107.02,28300.0,79.8516,79.9038,79.8142,79.8964,28300.0
2009-10-29 15:40:00,107.01,107.01,106.81,106.83,93300.0,79.8889,79.8889,79.7396,79.7545,93300.0
2009-10-29 15:45:00,106.8,106.87,106.68,106.85,70700.0,79.7321,79.7844,79.6425,79.7694,70700.0
2009-10-29 15:50:00,106.85,106.94,106.75,106.94,129500.0,79.7694,79.8366,79.6948,79.8366,129500.0
2009-10-29 15:55:00,106.94,107.1,106.92,106.99,114700.0,79.8366,79.9561,79.8217,79.874,114700.0
2009-10-30 09:30:00,106.66,106.76,106.5,106.53,101500.0,79.6276,79.7023,79.5082,79.5306,101500.0
2009-10-30 09:35:00,106.53,106.66,106.47,106.58,42500.0,79.5306,79.6276,79.4858,79.5679,42500.0
2009-10-30 09:40:00,106.58,106.97,106.24,106.77,318100.0,79.5679,79.859,79.314,79.7097,318100.0
2009-10-30 09:45:00,106.78,106.89,106.42,106.49,156200.0,79.7172,79.7993,79.4484,79.5007,156200.0
2009-10-30 09:50:00,106.53,106.56,106.16,106.34,227500.0,79.5306,79.5529,79.2543,79.3887,227500.0
2009-10-30 09:55:00,106.25,106.38,106.07,106.26,72500.0,79.3215,79.4186,79.1871,79.329,72500.0
2009-10-30 10:00:00,106.26,106.7,106.23,106.57,182100.0,79.329,79.6575,79.3066,79.5604,182100.0
2009-10-30 10:05:00,106.55,106.7,106.53,106.58,79600.0,79.5455,79.6575,79.5306,79.5679,79600.0
2009-10-30 10:10:00,106.6,106.64,106.41,106.56,93500.0,79.5828,79.6127,79.441,79.5529,93500.0
2009-10-30 10:15:00,106.55,106.56,106.29,106.4,50800.0,79.5455,79.5529,79.3514,79.4335,50800.0
2009-10-30 10:20:00,106.37,106.43,106.19,106.3,63100.0,79.4111,79.4559,79.2767,79.3588,63100.0
2009-10-30 10:25:00,106.3,106.39,106.24,106.28,89100.0,79.3588,79.426,79.314,79.3439,89100.0
2009-10-30 10:30:00,106.29,106.29,106.06,106.13,110000.0,79.3514,79.3514,79.1797,79.2319,110000.0
2009-10-30 10:35:00,106.1,106.16,105.97,106.13,147800.0,79.2095,79.2543,79.1125,79.2319,147800.0
2009-10-30 10:40:00,106.16,106.28,106.07,106.25,57300.0,79.2543,79.3439,79.1871,79.3215,57300.0
2009-10-30 10:45:00,106.22,106.37,106.21,106.26,62300.0,79.2991,79.4111,79.2917,79.329,62300.0
2009-10-30 10:50:00,106.28,106.31,106.19,106.27,6800.0,79.3439,79.3663,79.2767,79.3364,6800.0
2009-10-30 10:55:00,106.26,106.4,106.24,106.36,17800.0,79.329,79.4335,79.314,79.4036,17800.0
2009-10-30 11:00:00,106.35,106.35,106.29,106.35,3500.0,79.3962,79.3962,79.3514,79.3962,3500.0
2009-10-30 11:05:00,106.33,106.36,106.11,106.14,134300.0,79.3812,79.4036,79.217,79.2394,134300.0
2009-10-30 11:10:00,106.17,106.21,106.1,106.12,59500.0,79.2618,79.2917,79.2095,79.2245,59500.0
2009-10-30 11:15:00,106.12,106.17,106.02,106.07,39500.0,79.2245,79.2618,79.1498,79.1871,39500.0
2009-10-30 11:20:00,106.04,106.16,105.97,105.99,25000.0,79.1647,79.2543,79.1125,79.1274,25000.0
2009-10-30 11:25:00,105.99,106.07,105.96,106.01,10900.0,79.1274,79.1871,79.105,79.1423,10900.0
2009-10-30 11:30:00,105.99,106.12,105.99,105.99,23400.0,79.1274,79.2245,79.1274,79.1274,23400.0
2009-10-30 11:35:00,105.99,105.99,105.55,105.7,103800.0,79.1274,79.1274,78.7989,78.9109,103800.0
2009-10-30 11:40:00,105.69,105.76,105.65,105.7,22100.0,78.9034,78.9557,78.8736,78.9109,22100.0
2009-10-30 11:45:00,105.7,105.7,105.46,105.51,71900.0,78.9109,78.9109,78.7317,78.7691,71900.0
2009-10-30 11:50:00,105.52,105.55,105.16,105.28,119700.0,78.7765,78.7989,78.5078,78.5974,119700.0
2009-10-30 11:55:00,105.27,105.32,105.04,105.32,88800.0,78.5899,78.6272,78.4182,78.6272,88800.0
2009-10-30 12:00:00,105.34,105.38,105.25,105.3,81500.0,78.6421,78.672,78.575,78.6123,81500.0
2009-10-30 12:05:00,105.31,105.58,105.24,105.53,76100.0,78.6198,78.8213,78.5675,78.784,76100.0
2009-10-30 12:10:00,105.51,105.6,105.35,105.35,63500.0,78.7691,78.8363,78.6496,78.6496,63500.0
2009-10-30 12:15:00,105.36,105.4,105.21,105.27,70000.0,78.6571,78.6869,78.5451,78.5899,70000.0
2009-10-30 12:20:00,105.28,105.36,105.17,105.23,38200.0,78.5974,78.6571,78.5152,78.56,38200.0
2009-10-30 12:25:00,105.21,105.21,104.61,104.67,252600.0,78.5451,78.5451,78.0972,78.142,252600.0
2009-10-30 12:30:00,104.7,104.89,104.63,104.85,115400.0,78.1644,78.3062,78.1121,78.2763,115400.0
2009-10-30 12:35:00,104.81,104.98,104.79,104.92,102700.0,78.2465,78.3734,78.2315,78.3286,102700.0
2009-10-30 12:40:00,104.91,104.97,104.82,104.82,27100.0,78.3211,78.3659,78.2539,78.2539,27100.0
2009-10-30 12:45:00,104.82,104.88,104.12,104.28,170300.0,78.2539,78.2987,77.7314,77.8508,170300.0
2009-10-30 12:50:00,104.3,104.5,104.24,104.44,169300.0,77.8657,78.015,77.8209,77.9702,169300.0
2009-10-30 12:55:00,104.43,104.56,104.3,104.31,108800.0,77.9628,78.0598,77.8657,77.8732,108800.0
2009-10-30 13:00:00,104.34,104.52,104.34,104.52,47500.0,77.8956,78.03,77.8956,78.03,47500.0
2009-10-30 13:05:00,104.53,104.65,104.52,104.53,84000.0,78.0374,78.127,78.03,78.0374,84000.0
2009-10-30 13:10:00,104.52,104.75,104.51,104.59,128500.0,78.03,78.2017,78.0225,78.0822,128500.0
2009-10-30 13:15:00,104.54,104.63,104.49,104.52,84900.0,78.0449,78.1121,78.0076,78.03,84900.0
2009-10-30 13:20:00,104.51,104.55,104.26,104.37,65400.0,78.0225,78.0524,77.8359,77.918,65400.0
2009-10-30 13:25:00,104.42,104.44,104.3,104.36,50300.0,77.9553,77.9702,77.8657,77.9105,50300.0
2009-10-30 13:30:00,104.41,104.44,103.92,103.99,136600.0,77.9479,77.9702,77.582,77.6343,136600.0
2009-10-30 13:35:00,103.97,104.21,103.97,104.21,80600.0,77.6194,77.7985,77.6194,77.7985,80600.0
2009-10-30 13:40:00,104.19,104.41,104.18,104.41,27600.0,77.7836,77.9479,77.7761,77.9479,27600.0
2009-10-30 13:45:00,104.39,104.52,104.32,104.42,41600.0,77.9329,78.03,77.8807,77.9553,41600.0
2009-10-30 13:50:00,104.43,104.43,104.3,104.3,26500.0,77.9628,77.9628,77.8657,77.8657,26500.0
2009-10-30 13:55:00,104.26,104.39,104.24,104.24,15700.0,77.8359,77.9329,77.8209,77.8209,15700.0
2009-10-30 14:00:00,104.24,104.49,104.24,104.49,26800.0,77.8209,78.0076,77.8209,78.0076,26800.0
2009-10-30 14:05:00,104.48,104.83,104.42,104.7,103100.0,78.0001,78.2614,77.9553,78.1644,103100.0
2009-10-30 14:10:00,104.68,104.75,104.65,104.72,20600.0,78.1494,78.2017,78.127,78.1793,20600.0
2009-10-30 14:15:00,104.7,104.71,104.48,104.63,87600.0,78.1644,78.1718,78.0001,78.1121,87600.0
2009-10-30 14:20:00,104.65,104.65,104.4,104.4,53700.0,78.127,78.127,77.9404,77.9404,53700.0
2009-10-30 14:25:00,104.46,104.54,104.38,104.5,46000.0,77.9852,78.0449,77.9255,78.015,46000.0
2009-10-30 14:30:00,104.49,104.49,104.26,104.32,33800.0,78.0076,78.0076,77.8359,77.8807,33800.0
2009-10-30 14:35:00,104.29,104.33,104.08,104.24,35000.0,77.8583,77.8881,77.7015,77.8209,35000.0
2009-10-30 14:40:00,104.28,104.29,104.19,104.22,10200.0,77.8508,77.8583,77.7836,77.806,10200.0
2009-10-30 14:45:00,104.19,104.39,104.17,104.21,48000.0,77.7836,77.9329,77.7687,77.7985,48000.0
2009-10-30 14:50:00,104.22,104.47,104.16,104.38,20100.0,77.806,77.9926,77.7612,77.9255,20100.0
2009-10-30 14:55:00,104.35,104.49,104.32,104.38,51800.0,77.9031,78.0076,77.8807,77.9255,51800.0
2009-10-30 15:00:00,104.34,104.34,104.04,104.09,44000.0,77.8956,77.8956,77.6716,77.709,44000.0
2009-10-30 15:05:00,104.06,104.06,103.77,103.89,127000.0,77.6866,77.6866,77.4701,77.5596,127000.0
2009-10-30 15:10:00,103.9,104.3,103.88,104.17,82400.0,77.5671,77.8657,77.5522,77.7687,82400.0
2009-10-30 15:15:00,104.11,104.2,103.99,104.0,88400.0,77.7239,77.7911,77.6343,77.6418,88400.0
2009-10-30 15:20:00,104.02,104.28,103.98,104.13,69200.0,77.6567,77.8508,77.6268,77.7388,69200.0
2009-10-30 15:25:00,104.14,104.22,103.96,104.17,109900.0,77.7463,77.806,77.6119,77.7687,109900.0
2009-10-30 15:30:00,104.15,104.49,104.12,104.43,148400.0,77.7537,78.0076,77.7314,77.9628,148400.0
2009-10-30 15:35:00,104.45,104.5,104.26,104.36,131200.0,77.9777,78.015,77.8359,77.9105,131200.0
2009-10-30 15:40:00,104.38,104.63,104.38,104.47,65000.0,77.9255,78.1121,77.9255,77.9926,65000.0
2009-10-30 15:45:00,104.44,104.59,104.34,104.54,154700.0,77.9702,78.0822,77.8956,78.0449,154700.0
2009-10-30 15:50:00,104.53,104.53,104.15,104.23,111900.0,78.0374,78.0374,77.7537,77.8135,111900.0
2009-10-30 15:55:00,104.24,104.3,103.97,103.99,178700.0,77.8209,77.8657,77.6194,77.6343,178700.0
2009-11-02 09:30:00,104.4,104.86,104.39,104.7,141200.0,77.9404,78.2838,77.9329,78.1644,141200.0
2009-11-02 09:35:00,104.71,104.74,104.5,104.57,157900.0,78.1718,78.1942,78.015,78.0673,157900.0
2009-11-02 09:40:00,104.53,104.68,104.35,104.43,94300.0,78.0374,78.1494,77.9031,77.9628,94300.0
2009-11-02 09:45:00,104.44,104.45,104.2,104.25,43200.0,77.9702,77.9777,77.7911,77.8284,43200.0
2009-11-02 09:50:00,104.27,104.85,104.27,104.73,95400.0,77.8433,78.2763,77.8433,78.1868,95400.0
2009-11-02 09:55:00,104.73,104.83,104.65,104.77,157800.0,78.1868,78.2614,78.127,78.2166,157800.0
2009-11-02 10:00:00,104.82,105.56,104.82,105.52,218100.0,78.2539,78.8064,78.2539,78.7765,218100.0
2009-11-02 10:05:00,105.55,105.66,105.26,105.28,88700.0,78.7989,78.881,78.5824,78.5974,88700.0
2009-11-02 10:10:00,105.28,105.34,105.15,105.19,71500.0,78.5974,78.6421,78.5003,78.5302,71500.0
2009-11-02 10:15:00,105.22,105.58,105.21,105.58,64400.0,78.5526,78.8213,78.5451,78.8213,64400.0
2009-11-02 10:20:00,105.57,105.59,105.32,105.35,144200.0,78.8139,78.8288,78.6272,78.6496,144200.0
2009-11-02 10:25:00,105.29,105.69,105.29,105.51,44900.0,78.6048,78.9034,78.6048,78.7691,44900.0
2009-11-02 10:30:00,105.59,105.71,105.45,105.5,35700.0,78.8288,78.9184,78.7243,78.7616,35700.0
2009-11-02 10:35:00,105.56,105.74,105.4,105.72,36800.0,78.8064,78.9408,78.6869,78.9258,36800.0
2009-11-02 10:40:00,105.72,105.72,105.35,105.35,48000.0,78.9258,78.9258,78.6496,78.6496,48000.0
2009-11-02 10:45:00,105.35,105.43,105.18,105.35,75800.0,78.6496,78.7093,78.5227,78.6496,75800.0
2009-11-02 10:50:00,105.35,105.45,105.19,105.28,21300.0,78.6496,78.7243,78.5302,78.5974,21300.0
2009-11-02 10:55:00,105.31,105.37,105.01,105.04,68600.0,78.6198,78.6645,78.3958,78.4182,68600.0
2009-11-02 11:00:00,105.01,105.11,104.92,105.05,84300.0,78.3958,78.4704,78.3286,78.4256,84300.0
2009-11-02 11:05:00,105.07,105.17,104.94,105.13,141400.0,78.4406,78.5152,78.3435,78.4854,141400.0
2009-11-02 11:10:00,105.11,105.37,104.96,105.31,106000.0,78.4704,78.6645,78.3585,78.6198,106000.0
2009-11-02 11:15:00,105.3,105.33,105.23,105.25,27500.0,78.6123,78.6347,78.56,78.575,27500.0
2009-11-02 11:20:00,105.27,105.52,105.27,105.45,71200.0,78.5899,78.7765,78.5899,78.7243,71200.0
2009-11-02 11:25:00,105.43,105.43,105.17,105.28,52300.0,78.7093,78.7093,78.5152,78.5974,52300.0
2009-11-02 11:30:00,105.28,105.31,105.21,105.3,43800.0,78.5974,78.6198,78.5451,78.6123,43800.0
2009-11-02 11:35:00,105.31,105.34,105.1,105.15,63400.0,78.6198,78.6421,78.463,78.5003,63400.0
2009-11-02 11:40:00,105.15,105.31,105.13,105.31,35700.0,78.5003,78.6198,78.4854,78.6198,35700.0
2009-11-02 11:45:00,105.3,105.33,105.23,105.29,28800.0,78.6123,78.6347,78.56,78.6048,28800.0
2009-11-02 11:50:00,105.3,105.3,105.15,105.23,20100.0,78.6123,78.6123,78.5003,78.56,20100.0
2009-11-02 11:55:00,105.24,105.44,105.21,105.26,37900.0,78.5675,78.7168,78.5451,78.5824,37900.0
2009-11-02 12:00:00,105.28,105.28,105.13,105.13,39300.0,78.5974,78.5974,78.4854,78.4854,39300.0
2009-11-02 12:05:00,105.17,105.18,105.02,105.09,29900.0,78.5152,78.5227,78.4033,78.4555,29900.0
2009-11-02 12:10:00,105.08,105.08,104.96,105.0,26100.0,78.448,78.448,78.3585,78.3883,26100.0
2009-11-02 12:15:00,104.99,105.01,104.76,104.89,82500.0,78.3809,78.3958,78.2091,78.3062,82500.0
2009-11-02 12:20:00,104.92,104.92,104.81,104.91,63400.0,78.3286,78.3286,78.2465,78.3211,63400.0
2009-11-02 12:25:00,104.93,104.98,104.76,104.76,21500.0,78.3361,78.3734,78.2091,78.2091,21500.0
2009-11-02 12:30:00,104.83,104.84,104.5,104.59,54900.0,78.2614,78.2689,78.015,78.0822,54900.0
2009-11-02 12:35:00,104.56,104.63,104.54,104.59,21700.0,78.0598,78.1121,78.0449,78.0822,21700.0
2009-11-02 12:40:00,104.59,104.59,104.28,104.32,119100.0,78.0822,78.0822,77.8508,77.8807,119100.0
2009-11-02 12:45:00,104.3,104.37,104.24,104.3,48200.0,77.8657,77.918,77.8209,77.8657,48200.0
2009-11-02 12:50:00,104.29,104.31,103.55,103.82,226200.0,77.8583,77.8732,77.3058,77.5074,226200.0
2009-11-02 12:55:00,103.77,103.89,103.47,103.49,105500.0,77.4701,77.5596,77.2461,77.261,105500.0
2009-11-02 13:00:00,103.51,103.91,103.42,103.9,101600.0,77.276,77.5746,77.2088,77.5671,101600.0
2009-11-02 13:05:00,103.91,104.06,103.87,104.06,28700.0,77.5746,77.6866,77.5447,77.6866,28700.0
2009-11-02 13:10:00,104.07,104.12,104.0,104.01,47000.0,77.694,77.7314,77.6418,77.6492,47000.0
2009-11-02 13:15:00,103.99,104.16,103.87,104.11,79700.0,77.6343,77.7612,77.5447,77.7239,79700.0
2009-11-02 13:20:00,104.1,104.29,104.03,104.23,57600.0,77.7164,77.8583,77.6642,77.8135,57600.0
2009-11-02 13:25:00,104.26,104.29,104.15,104.22,29100.0,77.8359,77.8583,77.7537,77.806,29100.0
2009-11-02 13:30:00,104.2,104.21,103.92,103.94,104700.0,77.7911,77.7985,77.582,77.597,104700.0
2009-11-02 13:35:00,103.94,103.95,103.81,103.92,47200.0,77.597,77.6044,77.4999,77.582,47200.0
2009-11-02 13:40:00,103.91,104.02,103.78,103.99,30100.0,77.5746,77.6567,77.4775,77.6343,30100.0
2009-11-02 13:45:00,104.0,104.0,103.85,103.89,16800.0,77.6418,77.6418,77.5298,77.5596,16800.0
2009-11-02 13:50:00,103.86,103.86,103.58,103.7,70300.0,77.5372,77.5372,77.3282,77.4178,70300.0
2009-11-02 13:55:00,103.68,103.8,103.57,103.58,50800.0,77.4029,77.4925,77.3207,77.3282,50800.0
2009-11-02 14:00:00,103.61,103.69,103.5,103.56,39500.0,77.3506,77.4103,77.2685,77.3133,39500.0
2009-11-02 14:05:00,103.55,103.58,103.42,103.51,37800.0,77.3058,77.3282,77.2088,77.276,37800.0
2009-11-02 14:10:00,103.51,103.88,103.49,103.81,41700.0,77.276,77.5522,77.261,77.4999,41700.0
2009-11-02 14:15:00,103.78,103.91,103.69,103.72,73500.0,77.4775,77.5746,77.4103,77.4327,73500.0
2009-11-02 14:20:00,103.75,104.21,103.74,104.13,129100.0,77.4551,77.7985,77.4477,77.7388,129100.0
2009-11-02 14:25:00,104.13,104.34,104.07,104.34,33300.0,77.7388,77.8956,77.694,77.8956,33300.0
2009-11-02 14:30:00,104.34,104.38,104.19,104.35,89300.0,77.8956,77.9255,77.7836,77.9031,89300.0
2009-11-02 14:35:00,104.35,104.37,104.22,104.29,77800.0,77.9031,77.918,77.806,77.8583,77800.0
2009-11-02 14:40:00,104.26,104.53,104.26,104.4,77300.0,77.8359,78.0374,77.8359,77.9404,77300.0
2009-11-02 14:45:00,104.43,104.53,104.35,104.38,50400.0,77.9628,78.0374,77.9031,77.9255,50400.0
2009-11-02 14:50:00,104.38,104.54,104.35,104.51,46500.0,77.9255,78.0449,77.9031,78.0225,46500.0
2009-11-02 14:55:00,104.51,104.51,104.06,104.23,96800.0,78.0225,78.0225,77.6866,77.8135,96800.0
2009-11-02 15:00:00,104.25,104.43,104.24,104.42,25700.0,77.8284,77.9628,77.8209,77.9553,25700.0
2009-11-02 15:05:00,104.46,104.48,104.22,104.27,47700.0,77.9852,78.0001,77.806,77.8433,47700.0
2009-11-02 15:10:00,104.23,104.41,104.22,104.27,52000.0,77.8135,77.9479,77.806,77.8433,52000.0
2009-11-02 15:15:00,104.27,104.29,104.05,104.05,57600.0,77.8433,77.8583,77.6791,77.6791,57600.0
2009-11-02 15:20:00,104.02,104.22,103.98,104.13,132400.0,77.6567,77.806,77.6268,77.7388,132400.0
2009-11-02 15:25:00,104.13,104.24,103.97,104.2,65200.0,77.7388,77.8209,77.6194,77.7911,65200.0
2009-11-02 15:30:00,104.18,104.52,104.18,104.45,101600.0,77.7761,78.03,77.7761,77.9777,101600.0
2009-11-02 15:35:00,104.47,104.63,104.47,104.6,87200.0,77.9926,78.1121,77.9926,78.0897,87200.0
2009-11-02 15:40:00,104.59,104.76,104.59,104.74,30900.0,78.0822,78.2091,78.0822,78.1942,30900.0
2009-11-02 15:45:00,104.71,104.73,104.47,104.54,28300.0,78.1718,78.1868,77.9926,78.0449,28300.0
2009-11-02 15:50:00,104.56,104.75,104.56,104.68,42100.0,78.0598,78.2017,78.0598,78.1494,42100.0
2009-11-02 15:55:00,104.67,104.82,104.66,104.68,89900.0,78.142,78.2539,78.1345,78.1494,89900.0
2009-11-03 09:30:00,104.06,104.17,103.89,104.01,142100.0,77.6866,77.7687,77.5596,77.6492,142100.0
2009-11-03 09:35:00,104.04,104.29,104.02,104.2,214700.0,77.6716,77.8583,77.6567,77.7911,214700.0
2009-11-03 09:40:00,104.22,104.47,104.18,104.32,159800.0,77.806,77.9926,77.7761,77.8807,159800.0
2009-11-03 09:45:00,104.44,104.52,104.16,104.2,168600.0,77.9702,78.03,77.7612,77.7911,168600.0
2009-11-03 09:50:00,104.19,104.59,104.18,104.45,96100.0,77.7836,78.0822,77.7761,77.9777,96100.0
2009-11-03 09:55:00,104.47,104.7,104.42,104.6,80200.0,77.9926,78.1644,77.9553,78.0897,80200.0
2009-11-03 10:00:00,104.6,104.84,104.27,104.83,120600.0,78.0897,78.2689,77.8433,78.2614,120600.0
2009-11-03 10:05:00,104.81,104.83,104.66,104.7,75900.0,78.2465,78.2614,78.1345,78.1644,75900.0
2009-11-03 10:10:00,104.68,104.78,104.37,104.48,126500.0,78.1494,78.2241,77.918,78.0001,126500.0
2009-11-03 10:15:00,104.44,104.57,104.25,104.45,98500.0,77.9702,78.0673,77.8284,77.9777,98500.0
2009-11-03 10:20:00,104.42,104.48,104.29,104.44,60400.0,77.9553,78.0001,77.8583,77.9702,60400.0
2009-11-03 10:25:00,104.48,104.48,104.15,104.25,67600.0,78.0001,78.0001,77.7537,77.8284,67600.0
2009-11-03 10:30:00,104.21,104.53,104.2,104.5,88400.0,77.7985,78.0374,77.7911,78.015,88400.0
2009-11-03 10:35:00,104.5,104.52,104.1,104.16,71400.0,78.015,78.03,77.7164,77.7612,71400.0
2009-11-03 10:40:00,104.25,104.53,104.25,104.53,91600.0,77.8284,78.0374,77.8284,78.0374,91600.0
2009-11-03 10:45:00,104.56,104.7,104.44,104.67,73500.0,78.0598,78.1644,77.9702,78.142,73500.0
2009-11-03 10:50:00,104.66,104.79,104.6,104.6,33900.0,78.1345,78.2315,78.0897,78.0897,33900.0
2009-11-03 10:55:00,104.61,104.64,104.46,104.51,99800.0,78.0972,78.1196,77.9852,78.0225,99800.0
2009-11-03 11:00:00,104.5,104.69,104.47,104.68,49300.0,78.015,78.1569,77.9926,78.1494,49300.0
2009-11-03 11:05:00,104.64,104.66,104.35,104.45,56200.0,78.1196,78.1345,77.9031,77.9777,56200.0
2009-11-03 11:10:00,104.41,104.55,104.36,104.55,112100.0,77.9479,78.0524,77.9105,78.0524,112100.0
2009-11-03 11:15:00,104.54,104.56,104.25,104.34,31200.0,78.0449,78.0598,77.8284,77.8956,31200.0
2009-11-03 11:20:00,104.33,104.42,104.29,104.42,30600.0,77.8881,77.9553,77.8583,77.9553,30600.0
2009-11-03 11:25:00,104.4,104.4,104.1,104.21,64500.0,77.9404,77.9404,77.7164,77.7985,64500.0
2009-11-03 11:30:00,104.21,104.33,104.17,104.22,42900.0,77.7985,77.8881,77.7687,77.806,42900.0
2009-11-03 11:35:00,104.21,104.21,103.94,104.06,46800.0,77.7985,77.7985,77.597,77.6866,46800.0
2009-11-03 11:40:00,104.03,104.11,103.96,104.04,41700.0,77.6642,77.7239,77.6119,77.6716,41700.0
2009-11-03 11:45:00,104.0,104.2,103.97,104.19,9900.0,77.6418,77.7911,77.6194,77.7836,9900.0
2009-11-03 11:50:00,104.22,104.25,104.06,104.25,30900.0,77.806,77.8284,77.6866,77.8284,30900.0
2009-11-03 11:55:00,104.25,104.36,104.25,104.27,8400.0,77.8284,77.9105,77.8284,77.8433,8400.0
2009-11-03 12:00:00,104.28,104.44,104.28,104.31,14800.0,77.8508,77.9702,77.8508,77.8732,14800.0
2009-11-03 12:05:00,104.3,104.39,104.14,104.37,50000.0,77.8657,77.9329,77.7463,77.918,50000.0
2009-11-03 12:10:00,104.37,104.37,104.2,104.29,12000.0,77.918,77.918,77.7911,77.8583,12000.0
2009-11-03 12:15:00,104.24,104.27,104.07,104.07,34300.0,77.8209,77.8433,77.694,77.694,34300.0
2009-11-03 12:20:00,104.06,104.27,104.04,104.25,40200.0,77.6866,77.8433,77.6716,77.8284,40200.0
2009-11-03 12:25:00,104.34,104.35,104.22,104.33,66900.0,77.8956,77.9031,77.806,77.8881,66900.0
2009-11-03 12:30:00,104.33,104.5,104.33,104.47,13200.0,77.8881,78.015,77.8881,77.9926,13200.0
2009-11-03 12:35:00,104.48,104.94,104.48,104.82,115800.0,78.0001,78.3435,78.0001,78.2539,115800.0
2009-11-03 12:40:00,104.87,104.9,104.71,104.79,20900.0,78.2913,78.3137,78.1718,78.2315,20900.0
2009-11-03 12:45:00,104.81,104.81,104.62,104.69,25400.0,78.2465,78.2465,78.1046,78.1569,25400.0
2009-11-03 12:50:00,104.69,104.78,104.59,104.59,55500.0,78.1569,78.2241,78.0822,78.0822,55500.0
2009-11-03 12:55:00,104.61,104.74,104.58,104.58,20300.0,78.0972,78.1942,78.0748,78.0748,20300.0
2009-11-03 13:00:00,104.58,104.62,104.52,104.56,9000.0,78.0748,78.1046,78.03,78.0598,9000.0
2009-11-03 13:05:00,104.6,104.77,104.6,104.67,19900.0,78.0897,78.2166,78.0897,78.142,19900.0
2009-11-03 13:10:00,104.69,104.7,104.59,104.7,7600.0,78.1569,78.1644,78.0822,78.1644,7600.0
2009-11-03 13:15:00,104.7,104.7,104.58,104.6,13000.0,78.1644,78.1644,78.0748,78.0897,13000.0
2009-11-03 13:20:00,104.6,104.69,104.52,104.57,32600.0,78.0897,78.1569,78.03,78.0673,32600.0
2009-11-03 13:25:00,104.59,104.65,104.48,104.6,36800.0,78.0822,78.127,78.0001,78.0897,36800.0
2009-11-03 13:30:00,104.55,104.69,104.55,104.67,24300.0,78.0524,78.1569,78.0524,78.142,24300.0
2009-11-03 13:35:00,104.64,104.75,104.62,104.68,28500.0,78.1196,78.2017,78.1046,78.1494,28500.0
2009-11-03 13:40:00,104.67,104.69,104.6,104.63,39700.0,78.142,78.1569,78.0897,78.1121,39700.0
2009-11-03 13:45:00,104.62,104.63,104.52,104.63,19100.0,78.1046,78.1121,78.03,78.1121,19100.0
2009-11-03 13:50:00,104.67,104.73,104.63,104.64,51000.0,78.142,78.1868,78.1121,78.1196,51000.0
2009-11-03 13:55:00,104.65,104.84,104.63,104.82,80900.0,78.127,78.2689,78.1121,78.2539,80900.0
2009-11-03 14:00:00,104.86,105.03,104.86,104.98,28000.0,78.2838,78.4107,78.2838,78.3734,28000.0
2009-11-03 14:05:00,104.98,105.07,104.98,105.06,22800.0,78.3734,78.4406,78.3734,78.4331,22800.0
2009-11-03 14:10:00,105.08,105.12,104.99,104.99,106500.0,78.448,78.4779,78.3809,78.3809,106500.0
2009-11-03 14:15:00,105.0,105.03,104.97,104.98,15100.0,78.3883,78.4107,78.3659,78.3734,15100.0
2009-11-03 14:20:00,104.97,105.08,104.89,104.9,27100.0,78.3659,78.448,78.3062,78.3137,27100.0
2009-11-03 14:25:00,104.89,105.0,104.89,104.91,10500.0,78.3062,78.3883,78.3062,78.3211,10500.0
2009-11-03 14:30:00,104.93,105.06,104.82,104.82,70300.0,78.3361,78.4331,78.2539,78.2539,70300.0
2009-11-03 14:35:00,104.82,104.85,104.68,104.72,109500.0,78.2539,78.2763,78.1494,78.1793,109500.0
2009-11-03 14:40:00,104.75,104.78,104.68,104.77,47000.0,78.2017,78.2241,78.1494,78.2166,47000.0
2009-11-03 14:45:00,104.76,104.83,104.67,104.81,57900.0,78.2091,78.2614,78.142,78.2465,57900.0
2009-11-03 14:50:00,104.81,104.81,104.6,104.61,80400.0,78.2465,78.2465,78.0897,78.0972,80400.0
2009-11-03 14:55:00,104.6,104.7,104.48,104.57,167200.0,78.0897,78.1644,78.0001,78.0673,167200.0
2009-11-03 15:00:00,104.58,104.65,104.5,104.53,67100.0,78.0748,78.127,78.015,78.0374,67100.0
2009-11-03 15:05:00,104.55,104.71,104.55,104.63,95100.0,78.0524,78.1718,78.0524,78.1121,95100.0
2009-11-03 15:10:00,104.63,104.71,104.54,104.58,109100.0,78.1121,78.1718,78.0449,78.0748,109100.0
2009-11-03 15:15:00,104.57,104.68,104.54,104.66,40300.0,78.0673,78.1494,78.0449,78.1345,40300.0
2009-11-03 15:20:00,104.68,104.69,104.58,104.64,68900.0,78.1494,78.1569,78.0748,78.1196,68900.0
2009-11-03 15:25:00,104.63,104.73,104.59,104.73,24400.0,78.1121,78.1868,78.0822,78.1868,24400.0
2009-11-03 15:30:00,104.76,105.07,104.76,105.05,131800.0,78.2091,78.4406,78.2091,78.4256,131800.0
2009-11-03 15:35:00,105.06,105.06,104.95,105.04,38400.0,78.4331,78.4331,78.351,78.4182,38400.0
2009-11-03 15:40:00,105.03,105.03,104.76,104.85,144900.0,78.4107,78.4107,78.2091,78.2763,144900.0
2009-11-03 15:45:00,104.84,105.01,104.82,104.91,44800.0,78.2689,78.3958,78.2539,78.3211,44800.0
2009-11-03 15:50:00,104.92,105.0,104.79,104.98,71100.0,78.3286,78.3883,78.2315,78.3734,71100.0
2009-11-03 15:55:00,105.0,105.01,104.84,105.0,215100.0,78.3883,78.3958,78.2689,78.3883,215100.0
2009-11-04 09:30:00,105.84,106.04,105.8,105.86,209700.0,79.0154,79.1647,78.9856,79.0304,209700.0
2009-11-04 09:35:00,105.86,105.88,105.77,105.79,105800.0,79.0304,79.0453,78.9632,78.9781,105800.0
2009-11-04 09:40:00,105.75,105.77,105.65,105.68,61700.0,78.9482,78.9632,78.8736,78.896,61700.0
2009-11-04 09:45:00,105.65,105.8,105.59,105.71,84100.0,78.8736,78.9856,78.8288,78.9184,84100.0
2009-11-04 09:50:00,105.69,105.81,105.69,105.74,161600.0,78.9034,78.993,78.9034,78.9408,161600.0
2009-11-04 09:55:00,105.76,105.95,105.75,105.91,39700.0,78.9557,79.0975,78.9482,79.0677,39700.0
2009-11-04 10:00:00,105.93,106.23,105.69,106.04,394800.0,79.0826,79.3066,78.9034,79.1647,394800.0
2009-11-04 10:05:00,106.02,106.25,106.01,106.25,60200.0,79.1498,79.3215,79.1423,79.3215,60200.0
2009-11-04 10:10:00,106.25,106.4,106.22,106.32,135800.0,79.3215,79.4335,79.2991,79.3738,135800.0
2009-11-04 10:15:00,106.35,106.46,106.31,106.4,107400.0,79.3962,79.4783,79.3663,79.4335,107400.0
2009-11-04 10:20:00,106.42,106.52,106.38,106.4,49900.0,79.4484,79.5231,79.4186,79.4335,49900.0
2009-11-04 10:25:00,106.42,106.45,106.35,106.39,44500.0,79.4484,79.4708,79.3962,79.426,44500.0
2009-11-04 10:30:00,106.41,106.56,106.41,106.49,105000.0,79.441,79.5529,79.441,79.5007,105000.0
2009-11-04 10:35:00,106.48,106.54,106.32,106.35,67600.0,79.4932,79.538,79.3738,79.3962,67600.0
2009-11-04 10:40:00,106.36,106.41,106.3,106.41,45800.0,79.4036,79.441,79.3588,79.441,45800.0
2009-11-04 10:45:00,106.4,106.51,106.39,106.5,52600.0,79.4335,79.5156,79.426,79.5082,52600.0
2009-11-04 10:50:00,106.49,106.55,106.49,106.5,50700.0,79.5007,79.5455,79.5007,79.5082,50700.0
2009-11-04 10:55:00,106.51,106.58,106.49,106.58,21500.0,79.5156,79.5679,79.5007,79.5679,21500.0
2009-11-04 11:00:00,106.57,106.57,106.41,106.46,80000.0,79.5604,79.5604,79.441,79.4783,80000.0
2009-11-04 11:05:00,106.46,106.49,106.38,106.39,44900.0,79.4783,79.5007,79.4186,79.426,44900.0
2009-11-04 11:10:00,106.4,106.46,106.39,106.41,36900.0,79.4335,79.4783,79.426,79.441,36900.0
2009-11-04 11:15:00,106.41,106.41,106.33,106.36,51500.0,79.441,79.441,79.3812,79.4036,51500.0
2009-11-04 11:20:00,106.34,106.44,106.34,106.44,29000.0,79.3887,79.4634,79.3887,79.4634,29000.0
2009-11-04 11:25:00,106.41,106.41,106.31,106.31,39500.0,79.441,79.441,79.3663,79.3663,39500.0
2009-11-04 11:30:00,106.31,106.31,106.19,106.21,38900.0,79.3663,79.3663,79.2767,79.2917,38900.0
2009-11-04 11:35:00,106.21,106.27,106.16,106.26,43800.0,79.2917,79.3364,79.2543,79.329,43800.0
2009-11-04 11:40:00,106.24,106.24,106.18,106.19,16800.0,79.314,79.314,79.2693,79.2767,16800.0
2009-11-04 11:45:00,106.2,106.29,106.2,106.24,23300.0,79.2842,79.3514,79.2842,79.314,23300.0
2009-11-04 11:50:00,106.24,106.34,106.23,106.31,29900.0,79.314,79.3887,79.3066,79.3663,29900.0
2009-11-04 11:55:00,106.34,106.34,106.2,106.23,30100.0,79.3887,79.3887,79.2842,79.3066,30100.0
2009-11-04 12:00:00,106.2,106.27,106.12,106.24,44600.0,79.2842,79.3364,79.2245,79.314,44600.0
2009-11-04 12:05:00,106.23,106.24,106.13,106.14,32600.0,79.3066,79.314,79.2319,79.2394,32600.0
2009-11-04 12:10:00,106.16,106.17,105.99,106.08,59900.0,79.2543,79.2618,79.1274,79.1946,59900.0
2009-11-04 12:15:00,106.07,106.09,106.0,106.02,29700.0,79.1871,79.2021,79.1349,79.1498,29700.0
2009-11-04 12:20:00,106.04,106.17,106.01,106.17,12800.0,79.1647,79.2618,79.1423,79.2618,12800.0
2009-11-04 12:25:00,106.16,106.2,106.08,106.14,57400.0,79.2543,79.2842,79.1946,79.2394,57400.0
2009-11-04 12:30:00,106.14,106.17,106.09,106.11,16400.0,79.2394,79.2618,79.2021,79.217,16400.0
2009-11-04 12:35:00,106.11,106.18,106.09,106.18,4400.0,79.217,79.2693,79.2021,79.2693,4400.0
2009-11-04 12:40:00,106.22,106.23,106.21,106.21,2900.0,79.2991,79.3066,79.2917,79.2917,2900.0
2009-11-04 12:45:00,106.21,106.21,106.12,106.12,11000.0,79.2917,79.2917,79.2245,79.2245,11000.0
2009-11-04 12:50:00,106.12,106.13,106.07,106.08,12500.0,79.2245,79.2319,79.1871,79.1946,12500.0
2009-11-04 12:55:00,106.11,106.12,106.08,106.11,6500.0,79.217,79.2245,79.1946,79.217,6500.0
2009-11-04 13:00:00,106.1,106.12,106.07,106.07,27500.0,79.2095,79.2245,79.1871,79.1871,27500.0
2009-11-04 13:05:00,106.11,106.11,106.06,106.06,24400.0,79.217,79.217,79.1797,79.1797,24400.0
2009-11-04 13:10:00,106.08,106.14,106.08,106.11,12500.0,79.1946,79.2394,79.1946,79.217,12500.0
2009-11-04 13:15:00,106.06,106.09,106.01,106.07,12200.0,79.1797,79.2021,79.1423,79.1871,12200.0
2009-11-04 13:20:00,106.07,106.09,106.01,106.08,23800.0,79.1871,79.2021,79.1423,79.1946,23800.0
2009-11-04 13:25:00,106.06,106.07,105.95,106.0,52900.0,79.1797,79.1871,79.0975,79.1349,52900.0
2009-11-04 13:30:00,106.02,106.04,105.97,106.01,19800.0,79.1498,79.1647,79.1125,79.1423,19800.0
2009-11-04 13:35:00,106.04,106.08,106.01,106.05,17900.0,79.1647,79.1946,79.1423,79.1722,17900.0
2009-11-04 13:40:00,106.04,106.04,105.99,106.0,11200.0,79.1647,79.1647,79.1274,79.1349,11200.0
2009-11-04 13:45:00,106.0,106.04,105.98,105.98,6200.0,79.1349,79.1647,79.1199,79.1199,6200.0
2009-11-04 13:50:00,105.97,105.99,105.91,105.96,13000.0,79.1125,79.1274,79.0677,79.105,13000.0
2009-11-04 13:55:00,105.97,106.06,105.97,106.01,69900.0,79.1125,79.1797,79.1125,79.1423,69900.0
2009-11-04 14:00:00,106.02,106.07,105.96,106.03,19100.0,79.1498,79.1871,79.105,79.1573,19100.0
2009-11-04 14:05:00,106.06,106.09,106.02,106.07,29800.0,79.1797,79.2021,79.1498,79.1871,29800.0
2009-11-04 14:10:00,106.08,106.08,105.99,106.02,7000.0,79.1946,79.1946,79.1274,79.1498,7000.0
2009-11-04 14:15:00,106.08,106.46,105.69,105.73,131100.0,79.1946,79.4783,78.9034,78.9333,131100.0
2009-11-04 14:20:00,105.84,106.38,105.78,106.08,317900.0,79.0154,79.4186,78.9706,79.1946,317900.0
2009-11-04 14:25:00,106.1,106.1,105.44,105.54,473800.0,79.2095,79.2095,78.7168,78.7915,473800.0
2009-11-04 14:30:00,105.55,106.24,105.45,106.09,259400.0,78.7989,79.314,78.7243,79.2021,259400.0
2009-11-04 14:35:00,106.09,106.29,106.09,106.18,97600.0,79.2021,79.3514,79.2021,79.2693,97600.0
2009-11-04 14:40:00,106.19,106.66,106.12,106.42,222800.0,79.2767,79.6276,79.2245,79.4484,222800.0
2009-11-04 14:45:00,106.46,106.52,106.38,106.47,158000.0,79.4783,79.5231,79.4186,79.4858,158000.0
2009-11-04 14:50:00,106.47,106.56,106.38,106.42,92000.0,79.4858,79.5529,79.4186,79.4484,92000.0
2009-11-04 14:55:00,106.42,106.47,106.25,106.43,55500.0,79.4484,79.4858,79.3215,79.4559,55500.0
2009-11-04 15:00:00,106.42,106.43,106.13,106.16,48700.0,79.4484,79.4559,79.2319,79.2543,48700.0
2009-11-04 15:05:00,106.17,106.27,106.17,106.22,18000.0,79.2618,79.3364,79.2618,79.2991,18000.0
2009-11-04 15:10:00,106.22,106.37,106.01,106.18,95600.0,79.2991,79.4111,79.1423,79.2693,95600.0
2009-11-04 15:15:00,106.16,106.3,106.07,106.24,80900.0,79.2543,79.3588,79.1871,79.314,80900.0
2009-11-04 15:20:00,106.24,106.27,106.08,106.18,50000.0,79.314,79.3364,79.1946,79.2693,50000.0
2009-11-04 15:25:00,106.19,106.31,106.07,106.15,89100.0,79.2767,79.3663,79.1871,79.2469,89100.0
2009-11-04 15:30:00,106.12,106.16,105.69,105.8,126800.0,79.2245,79.2543,78.9034,78.9856,126800.0
2009-11-04 15:35:00,105.8,105.9,105.48,105.65,108600.0,78.9856,79.0602,78.7467,78.8736,108600.0
2009-11-04 15:40:00,105.65,105.66,105.28,105.35,139500.0,78.8736,78.881,78.5974,78.6496,139500.0
2009-11-04 15:45:00,105.32,105.35,105.13,105.24,136700.0,78.6272,78.6496,78.4854,78.5675,136700.0
2009-11-04 15:50:00,105.21,105.25,104.98,105.23,104800.0,78.5451,78.575,78.3734,78.56,104800.0
2009-11-04 15:55:00,105.21,105.21,105.01,105.17,75600.0,78.5451,78.5451,78.3958,78.5152,75600.0
2009-11-05 09:30:00,106.0,106.08,105.88,105.92,136000.0,79.1349,79.1946,79.0453,79.0752,136000.0
2009-11-05 09:35:00,105.88,106.0,105.79,105.91,61700.0,79.0453,79.1349,78.9781,79.0677,61700.0
2009-11-05 09:40:00,105.87,106.01,105.8,105.9,60600.0,79.0378,79.1423,78.9856,79.0602,60600.0
2009-11-05 09:45:00,105.88,106.31,105.88,106.27,113200.0,79.0453,79.3663,79.0453,79.3364,113200.0
2009-11-05 09:50:00,106.26,106.48,106.26,106.48,55500.0,79.329,79.4932,79.329,79.4932,55500.0
2009-11-05 09:55:00,106.46,106.5,106.4,106.44,86900.0,79.4783,79.5082,79.4335,79.4634,86900.0
2009-11-05 10:00:00,106.46,106.64,106.44,106.51,53900.0,79.4783,79.6127,79.4634,79.5156,53900.0
2009-11-05 10:05:00,106.54,106.61,106.39,106.45,57900.0,79.538,79.5903,79.426,79.4708,57900.0
2009-11-05 10:10:00,106.45,106.52,106.37,106.39,50300.0,79.4708,79.5231,79.4111,79.426,50300.0
2009-11-05 10:15:00,106.43,106.45,106.33,106.35,30700.0,79.4559,79.4708,79.3812,79.3962,30700.0
2009-11-05 10:20:00,106.41,106.56,106.4,106.46,38800.0,79.441,79.5529,79.4335,79.4783,38800.0
2009-11-05 10:25:00,106.47,106.57,106.43,106.45,21700.0,79.4858,79.5604,79.4559,79.4708,21700.0
2009-11-05 10:30:00,106.49,106.59,106.49,106.5,21800.0,79.5007,79.5753,79.5007,79.5082,21800.0
2009-11-05 10:35:00,106.52,106.9,106.52,106.9,61700.0,79.5231,79.8068,79.5231,79.8068,61700.0
2009-11-05 10:40:00,106.88,106.92,106.84,106.88,38500.0,79.7918,79.8217,79.762,79.7918,38500.0
2009-11-05 10:45:00,106.87,107.0,106.86,106.95,40900.0,79.7844,79.8814,79.7769,79.8441,40900.0
2009-11-05 10:50:00,106.91,106.93,106.86,106.86,53400.0,79.8142,79.8292,79.7769,79.7769,53400.0
2009-11-05 10:55:00,106.88,106.98,106.88,106.94,55400.0,79.7918,79.8665,79.7918,79.8366,55400.0
2009-11-05 11:00:00,106.95,106.97,106.86,106.87,52800.0,79.8441,79.859,79.7769,79.7844,52800.0
2009-11-05 11:05:00,106.88,106.93,106.85,106.9,222100.0,79.7918,79.8292,79.7694,79.8068,222100.0
2009-11-05 11:10:00,106.92,106.99,106.85,106.97,70000.0,79.8217,79.874,79.7694,79.859,70000.0
2009-11-05 11:15:00,106.99,107.0,106.74,106.79,37500.0,79.874,79.8814,79.6873,79.7247,37500.0
2009-11-05 11:20:00,106.77,106.82,106.72,106.81,47400.0,79.7097,79.7471,79.6724,79.7396,47400.0
2009-11-05 11:25:00,106.82,106.84,106.77,106.83,23400.0,79.7471,79.762,79.7097,79.7545,23400.0
2009-11-05 11:30:00,106.82,106.83,106.75,106.78,14200.0,79.7471,79.7545,79.6948,79.7172,14200.0
2009-11-05 11:35:00,106.78,106.83,106.78,106.79,5800.0,79.7172,79.7545,79.7172,79.7247,5800.0
2009-11-05 11:40:00,106.8,106.83,106.66,106.69,20100.0,79.7321,79.7545,79.6276,79.65,20100.0
2009-11-05 11:45:00,106.68,106.72,106.51,106.53,18900.0,79.6425,79.6724,79.5156,79.5306,18900.0
2009-11-05 11:50:00,106.57,106.62,106.41,106.46,42500.0,79.5604,79.5977,79.441,79.4783,42500.0
2009-11-05 11:55:00,106.48,106.5,106.44,106.47,17800.0,79.4932,79.5082,79.4634,79.4858,17800.0
2009-11-05 12:00:00,106.46,106.57,106.43,106.44,10000.0,79.4783,79.5604,79.4559,79.4634,10000.0
2009-11-05 12:05:00,106.48,106.58,106.43,106.52,47500.0,79.4932,79.5679,79.4559,79.5231,47500.0
2009-11-05 12:10:00,106.52,106.56,106.43,106.54,22200.0,79.5231,79.5529,79.4559,79.538,22200.0
2009-11-05 12:15:00,106.53,106.63,106.52,106.61,5700.0,79.5306,79.6052,79.5231,79.5903,5700.0
2009-11-05 12:20:00,106.62,106.62,106.61,106.62,2000.0,79.5977,79.5977,79.5903,79.5977,2000.0
2009-11-05 12:25:00,106.62,106.63,106.5,106.61,40500.0,79.5977,79.6052,79.5082,79.5903,40500.0
2009-11-05 12:30:00,106.63,106.73,106.52,106.72,40400.0,79.6052,79.6799,79.5231,79.6724,40400.0
2009-11-05 12:35:00,106.72,106.74,106.7,106.71,2400.0,79.6724,79.6873,79.6575,79.6649,2400.0
2009-11-05 12:40:00,106.7,106.72,106.65,106.72,4700.0,79.6575,79.6724,79.6201,79.6724,4700.0
2009-11-05 12:45:00,106.75,106.85,106.75,106.8,15400.0,79.6948,79.7694,79.6948,79.7321,15400.0
2009-11-05 12:50:00,106.8,106.82,106.73,106.73,20200.0,79.7321,79.7471,79.6799,79.6799,20200.0
2009-11-05 12:55:00,106.75,106.89,106.74,106.89,11300.0,79.6948,79.7993,79.6873,79.7993,11300.0
2009-11-05 13:00:00,106.91,106.95,106.9,106.9,9300.0,79.8142,79.8441,79.8068,79.8068,9300.0
2009-11-05 13:05:00,106.88,106.88,106.82,106.82,3000.0,79.7918,79.7918,79.7471,79.7471,3000.0
2009-11-05 13:10:00,106.8,106.91,106.79,106.91,8000.0,79.7321,79.8142,79.7247,79.8142,8000.0
2009-11-05 13:15:00,106.9,106.9,106.82,106.9,19100.0,79.8068,79.8068,79.7471,79.8068,19100.0
2009-11-05 13:20:00,106.94,106.94,106.81,106.87,5300.0,79.8366,79.8366,79.7396,79.7844,5300.0
2009-11-05 13:25:00,106.86,106.88,106.81,106.81,8400.0,79.7769,79.7918,79.7396,79.7396,8400.0
2009-11-05 13:30:00,106.8,106.88,106.8,106.86,2700.0,79.7321,79.7918,79.7321,79.7769,2700.0
2009-11-05 13:35:00,106.84,106.88,106.78,106.86,8500.0,79.762,79.7918,79.7172,79.7769,8500.0
2009-11-05 13:40:00,106.87,106.97,106.86,106.94,6800.0,79.7844,79.859,79.7769,79.8366,6800.0
2009-11-05 13:45:00,106.99,107.1,106.99,107.05,4200.0,79.874,79.9561,79.874,79.9188,4200.0
2009-11-05 13:50:00,107.04,107.04,106.86,106.93,36100.0,79.9113,79.9113,79.7769,79.8292,36100.0
2009-11-05 13:55:00,106.93,106.95,106.78,106.8,22700.0,79.8292,79.8441,79.7172,79.7321,22700.0
2009-11-05 14:00:00,106.83,106.87,106.81,106.82,19300.0,79.7545,79.7844,79.7396,79.7471,19300.0
2009-11-05 14:05:00,106.83,106.83,106.68,106.76,29400.0,79.7545,79.7545,79.6425,79.7023,29400.0
2009-11-05 14:10:00,106.71,106.8,106.69,106.75,13600.0,79.6649,79.7321,79.65,79.6948,13600.0
2009-11-05 14:15:00,106.77,106.82,106.73,106.77,25900.0,79.7097,79.7471,79.6799,79.7097,25900.0
2009-11-05 14:20:00,106.78,106.86,106.71,106.71,29300.0,79.7172,79.7769,79.6649,79.6649,29300.0
2009-11-05 14:25:00,106.76,106.85,106.75,106.76,20000.0,79.7023,79.7694,79.6948,79.7023,20000.0
2009-11-05 14:30:00,106.8,106.82,106.78,106.8,4700.0,79.7321,79.7471,79.7172,79.7321,4700.0
2009-11-05 14:35:00,106.79,106.81,106.72,106.8,35300.0,79.7247,79.7396,79.6724,79.7321,35300.0
2009-11-05 14:40:00,106.73,106.83,106.73,106.78,21100.0,79.6799,79.7545,79.6799,79.7172,21100.0
2009-11-05 14:45:00,106.78,106.96,106.77,106.91,46700.0,79.7172,79.8516,79.7097,79.8142,46700.0
2009-11-05 14:50:00,106.91,107.07,106.91,107.0,42900.0,79.8142,79.9337,79.8142,79.8814,42900.0
2009-11-05 14:55:00,107.0,107.07,107.0,107.04,18900.0,79.8814,79.9337,79.8814,79.9113,18900.0
2009-11-05 15:00:00,107.04,107.12,106.92,106.92,40300.0,79.9113,79.971,79.8217,79.8217,40300.0
2009-11-05 15:05:00,106.96,107.02,106.92,106.97,61500.0,79.8516,79.8964,79.8217,79.859,61500.0
2009-11-05 15:10:00,106.97,107.02,106.94,107.0,15600.0,79.859,79.8964,79.8366,79.8814,15600.0
2009-11-05 15:15:00,107.02,107.18,107.01,107.18,49800.0,79.8964,80.0158,79.8889,80.0158,49800.0
2009-11-05 15:20:00,107.18,107.19,107.01,107.05,22600.0,80.0158,80.0233,79.8889,79.9188,22600.0
2009-11-05 15:25:00,107.04,107.05,106.96,107.03,24300.0,79.9113,79.9188,79.8516,79.9038,24300.0
2009-11-05 15:30:00,107.0,107.0,106.92,106.94,9000.0,79.8814,79.8814,79.8217,79.8366,9000.0
2009-11-05 15:35:00,106.97,106.99,106.92,106.96,27400.0,79.859,79.874,79.8217,79.8516,27400.0
2009-11-05 15:40:00,106.98,107.03,106.94,106.94,22800.0,79.8665,79.9038,79.8366,79.8366,22800.0
2009-11-05 15:45:00,106.94,106.99,106.85,106.95,18100.0,79.8366,79.874,79.7694,79.8441,18100.0
2009-11-05 15:50:00,106.95,107.12,106.95,107.06,37300.0,79.8441,79.971,79.8441,79.9262,37300.0
2009-11-05 15:55:00,107.06,107.2,107.06,107.19,163600.0,79.9262,80.0307,79.9262,80.0233,163600.0
2009-11-06 09:30:00,106.59,106.66,106.4,106.5,181500.0,79.5753,79.6276,79.4335,79.5082,181500.0
2009-11-06 09:35:00,106.51,106.89,106.49,106.86,88100.0,79.5156,79.7993,79.5007,79.7769,88100.0
2009-11-06 09:40:00,106.86,107.35,106.85,107.25,130600.0,79.7769,80.1427,79.7694,80.0681,130600.0
2009-11-06 09:45:00,107.28,107.55,107.27,107.39,104000.0,80.0905,80.292,80.083,80.1726,104000.0
2009-11-06 09:50:00,107.36,107.49,107.28,107.39,53100.0,80.1502,80.2472,80.0905,80.1726,53100.0
2009-11-06 09:55:00,107.4,107.66,107.39,107.55,54300.0,80.1801,80.3742,80.1726,80.292,54300.0
2009-11-06 10:00:00,107.53,107.74,107.47,107.5,48700.0,80.2771,80.4339,80.2323,80.2547,48700.0
2009-11-06 10:05:00,107.47,107.59,107.37,107.49,21500.0,80.2323,80.3219,80.1577,80.2472,21500.0
2009-11-06 10:10:00,107.49,107.53,107.42,107.44,41400.0,80.2472,80.2771,80.195,80.2099,41400.0
2009-11-06 10:15:00,107.43,107.46,107.35,107.38,35100.0,80.2024,80.2248,80.1427,80.1651,35100.0
2009-11-06 10:20:00,107.39,107.39,107.28,107.35,65000.0,80.1726,80.1726,80.0905,80.1427,65000.0
2009-11-06 10:25:00,107.34,107.34,106.92,106.94,50300.0,80.1353,80.1353,79.8217,79.8366,50300.0
2009-11-06 10:30:00,106.93,106.95,106.73,106.93,83300.0,79.8292,79.8441,79.6799,79.8292,83300.0
2009-11-06 10:35:00,106.91,106.91,106.73,106.89,89200.0,79.8142,79.8142,79.6799,79.7993,89200.0
2009-11-06 10:40:00,106.9,106.93,106.64,106.72,56900.0,79.8068,79.8292,79.6127,79.6724,56900.0
2009-11-06 10:45:00,106.71,106.94,106.6,106.9,59400.0,79.6649,79.8366,79.5828,79.8068,59400.0
2009-11-06 10:50:00,106.88,107.07,106.79,107.07,78100.0,79.7918,79.9337,79.7247,79.9337,78100.0
2009-11-06 10:55:00,107.01,107.17,106.99,107.1,40300.0,79.8889,80.0083,79.874,79.9561,40300.0
2009-11-06 11:00:00,107.08,107.1,107.0,107.07,29400.0,79.9412,79.9561,79.8814,79.9337,29400.0
2009-11-06 11:05:00,107.08,107.22,106.98,107.2,38200.0,79.9412,80.0457,79.8665,80.0307,38200.0
2009-11-06 11:10:00,107.2,107.2,107.01,107.05,64300.0,80.0307,80.0307,79.8889,79.9188,64300.0
2009-11-06 11:15:00,107.05,107.13,107.0,107.1,26800.0,79.9188,79.9785,79.8814,79.9561,26800.0
2009-11-06 11:20:00,107.08,107.09,106.9,106.96,36700.0,79.9412,79.9486,79.8068,79.8516,36700.0
2009-11-06 11:25:00,106.93,107.14,106.88,107.14,27900.0,79.8292,79.9859,79.7918,79.9859,27900.0
2009-11-06 11:30:00,107.13,107.27,107.08,107.18,33800.0,79.9785,80.083,79.9412,80.0158,33800.0
2009-11-06 11:35:00,107.16,107.16,107.08,107.12,28200.0,80.0009,80.0009,79.9412,79.971,28200.0
2009-11-06 11:40:00,107.13,107.34,107.13,107.25,15200.0,79.9785,80.1353,79.9785,80.0681,15200.0
2009-11-06 11:45:00,107.21,107.26,107.16,107.18,43800.0,80.0382,80.0755,80.0009,80.0158,43800.0
2009-11-06 11:50:00,107.19,107.29,107.17,107.28,31200.0,80.0233,80.0979,80.0083,80.0905,31200.0
2009-11-06 11:55:00,107.27,107.28,107.16,107.19,32900.0,80.083,80.0905,80.0009,80.0233,32900.0
2009-11-06 12:00:00,107.2,107.3,107.18,107.19,34000.0,80.0307,80.1054,80.0158,80.0233,34000.0
2009-11-06 12:05:00,107.2,107.3,107.2,107.29,3500.0,80.0307,80.1054,80.0307,80.0979,3500.0
2009-11-06 12:10:00,107.31,107.53,107.31,107.5,53700.0,80.1129,80.2771,80.1129,80.2547,53700.0
2009-11-06 12:15:00,107.5,107.52,107.4,107.44,7700.0,80.2547,80.2696,80.1801,80.2099,7700.0
2009-11-06 12:20:00,107.45,107.49,107.43,107.46,4800.0,80.2174,80.2472,80.2024,80.2248,4800.0
2009-11-06 12:25:00,107.46,107.54,107.43,107.43,9000.0,80.2248,80.2846,80.2024,80.2024,9000.0
2009-11-06 12:30:00,107.48,107.48,107.43,107.48,4000.0,80.2398,80.2398,80.2024,80.2398,4000.0
2009-11-06 12:35:00,107.54,107.55,107.35,107.44,42100.0,80.2846,80.292,80.1427,80.2099,42100.0
2009-11-06 12:40:00,107.46,107.46,107.3,107.35,24600.0,80.2248,80.2248,80.1054,80.1427,24600.0
2009-11-06 12:45:00,107.38,107.38,107.23,107.25,14600.0,80.1651,80.1651,80.0531,80.0681,14600.0
2009-11-06 12:50:00,107.23,107.36,107.21,107.23,54400.0,80.0531,80.1502,80.0382,80.0531,54400.0
2009-11-06 12:55:00,107.22,107.35,107.22,107.3,12300.0,80.0457,80.1427,80.0457,80.1054,12300.0
2009-11-06 13:00:00,107.28,107.29,107.16,107.16,10500.0,80.0905,80.0979,80.0009,80.0009,10500.0
2009-11-06 13:05:00,107.17,107.29,107.17,107.26,13100.0,80.0083,80.0979,80.0083,80.0755,13100.0
2009-11-06 13:10:00,107.25,107.35,107.21,107.35,14000.0,80.0681,80.1427,80.0382,80.1427,14000.0
2009-11-06 13:15:00,107.37,107.46,107.35,107.46,11200.0,80.1577,80.2248,80.1427,80.2248,11200.0
2009-11-06 13:20:00,107.47,107.5,107.4,107.45,21300.0,80.2323,80.2547,80.1801,80.2174,21300.0
2009-11-06 13:25:00,107.46,107.47,107.35,107.44,32500.0,80.2248,80.2323,80.1427,80.2099,32500.0
2009-11-06 13:30:00,107.42,107.48,107.35,107.48,13400.0,80.195,80.2398,80.1427,80.2398,13400.0
2009-11-06 13:35:00,107.48,107.59,107.45,107.45,19600.0,80.2398,80.3219,80.2174,80.2174,19600.0
2009-11-06 13:40:00,107.43,107.47,107.38,107.38,8500.0,80.2024,80.2323,80.1651,80.1651,8500.0
2009-11-06 13:45:00,107.41,107.49,107.31,107.38,55400.0,80.1875,80.2472,80.1129,80.1651,55400.0
2009-11-06 13:50:00,107.37,107.37,107.29,107.34,29700.0,80.1577,80.1577,80.0979,80.1353,29700.0
2009-11-06 13:55:00,107.33,107.35,107.3,107.35,33000.0,80.1278,80.1427,80.1054,80.1427,33000.0
2009-11-06 14:00:00,107.32,107.39,107.27,107.34,19700.0,80.1203,80.1726,80.083,80.1353,19700.0
2009-11-06 14:05:00,107.34,107.4,107.19,107.3,34600.0,80.1353,80.1801,80.0233,80.1054,34600.0
2009-11-06 14:10:00,107.3,107.36,107.28,107.29,60900.0,80.1054,80.1502,80.0905,80.0979,60900.0
2009-11-06 14:15:00,107.29,107.32,107.29,107.3,5200.0,80.0979,80.1203,80.0979,80.1054,5200.0
2009-11-06 14:20:00,107.3,107.38,107.3,107.38,11900.0,80.1054,80.1651,80.1054,80.1651,11900.0
2009-11-06 14:25:00,107.36,107.46,107.33,107.36,5800.0,80.1502,80.2248,80.1278,80.1502,5800.0
2009-11-06 14:30:00,107.35,107.38,107.33,107.34,49200.0,80.1427,80.1651,80.1278,80.1353,49200.0
2009-11-06 14:35:00,107.33,107.44,107.33,107.42,14400.0,80.1278,80.2099,80.1278,80.195,14400.0
2009-11-06 14:40:00,107.4,107.45,107.35,107.35,22700.0,80.1801,80.2174,80.1427,80.1427,22700.0
2009-11-06 14:45:00,107.36,107.37,107.26,107.32,82300.0,80.1502,80.1577,80.0755,80.1203,82300.0
2009-11-06 14:50:00,107.31,107.38,107.21,107.22,35000.0,80.1129,80.1651,80.0382,80.0457,35000.0
2009-11-06 14:55:00,107.24,107.24,107.18,107.2,9800.0,80.0606,80.0606,80.0158,80.0307,9800.0
2009-11-06 15:00:00,107.19,107.19,107.03,107.12,50900.0,80.0233,80.0233,79.9038,79.971,50900.0
2009-11-06 15:05:00,107.11,107.2,107.11,107.15,20600.0,79.9636,80.0307,79.9636,79.9934,20600.0
2009-11-06 15:10:00,107.17,107.26,107.13,107.13,42200.0,80.0083,80.0755,79.9785,79.9785,42200.0
2009-11-06 15:15:00,107.15,107.18,107.08,107.17,49600.0,79.9934,80.0158,79.9412,80.0083,49600.0
2009-11-06 15:20:00,107.2,107.27,107.15,107.21,72600.0,80.0307,80.083,79.9934,80.0382,72600.0
2009-11-06 15:25:00,107.23,107.34,107.21,107.32,39200.0,80.0531,80.1353,80.0382,80.1203,39200.0
2009-11-06 15:30:00,107.32,107.35,107.25,107.31,38800.0,80.1203,80.1427,80.0681,80.1129,38800.0
2009-11-06 15:35:00,107.3,107.44,107.3,107.33,44400.0,80.1054,80.2099,80.1054,80.1278,44400.0
2009-11-06 15:40:00,107.34,107.46,107.32,107.45,26100.0,80.1353,80.2248,80.1203,80.2174,26100.0
2009-11-06 15:45:00,107.45,107.45,107.3,107.41,59800.0,80.2174,80.2174,80.1054,80.1875,59800.0
2009-11-06 15:50:00,107.39,107.53,107.35,107.49,22500.0,80.1726,80.2771,80.1427,80.2472,22500.0
2009-11-06 15:55:00,107.5,107.5,107.36,107.49,60500.0,80.2547,80.2547,80.1502,80.2472,60500.0
2009-11-09 09:30:00,108.35,108.36,108.23,108.25,40300.0,80.8893,80.8967,80.7997,80.8146,40300.0
2009-11-09 09:35:00,108.25,108.52,108.23,108.52,40300.0,80.8146,81.0162,80.7997,81.0162,40300.0
2009-11-09 09:40:00,108.54,108.64,108.45,108.5,63000.0,81.0311,81.1058,80.9639,81.0013,63000.0
2009-11-09 09:45:00,108.54,108.58,108.42,108.48,54600.0,81.0311,81.061,80.9415,80.9863,54600.0
2009-11-09 09:50:00,108.49,108.65,108.46,108.63,26200.0,80.9938,81.1132,80.9714,81.0983,26200.0
2009-11-09 09:55:00,108.66,108.66,108.53,108.61,75900.0,81.1207,81.1207,81.0237,81.0834,75900.0
2009-11-09 10:00:00,108.63,108.83,108.63,108.75,47800.0,81.0983,81.2476,81.0983,81.1879,47800.0
2009-11-09 10:05:00,108.77,108.93,108.77,108.87,40800.0,81.2028,81.3223,81.2028,81.2775,40800.0
2009-11-09 10:10:00,108.94,108.94,108.85,108.89,37400.0,81.3297,81.3297,81.2626,81.2924,37400.0
2009-11-09 10:15:00,108.91,108.99,108.89,108.89,29700.0,81.3074,81.3671,81.2924,81.2924,29700.0
2009-11-09 10:20:00,108.9,108.96,108.85,108.86,33500.0,81.2999,81.3447,81.2626,81.27,33500.0
2009-11-09 10:25:00,108.85,108.89,108.8,108.85,56000.0,81.2626,81.2924,81.2252,81.2626,56000.0
2009-11-09 10:30:00,108.85,108.9,108.8,108.84,46800.0,81.2626,81.2999,81.2252,81.2551,46800.0
2009-11-09 10:35:00,108.86,108.89,108.84,108.87,12200.0,81.27,81.2924,81.2551,81.2775,12200.0
2009-11-09 10:40:00,108.9,108.99,108.83,108.93,40500.0,81.2999,81.3671,81.2476,81.3223,40500.0
2009-11-09 10:45:00,108.96,108.97,108.9,108.95,53700.0,81.3447,81.3521,81.2999,81.3372,53700.0
2009-11-09 10:50:00,108.94,109.01,108.89,109.01,82400.0,81.3297,81.382,81.2924,81.382,82400.0
2009-11-09 10:55:00,109.0,109.04,108.93,108.99,87900.0,81.3745,81.4044,81.3223,81.3671,87900.0
2009-11-09 11:00:00,109.01,109.03,108.93,108.93,41600.0,81.382,81.3969,81.3223,81.3223,41600.0
2009-11-09 11:05:00,108.92,109.01,108.87,108.97,21700.0,81.3148,81.382,81.2775,81.3521,21700.0
2009-11-09 11:10:00,108.97,109.06,108.97,109.04,34900.0,81.3521,81.4193,81.3521,81.4044,34900.0
2009-11-09 11:15:00,109.03,109.21,109.03,109.16,91400.0,81.3969,81.5313,81.3969,81.494,91400.0
2009-11-09 11:20:00,109.15,109.2,109.09,109.14,32400.0,81.4865,81.5239,81.4417,81.4791,32400.0
2009-11-09 11:25:00,109.14,109.18,109.09,109.17,30000.0,81.4791,81.5089,81.4417,81.5015,30000.0
2009-11-09 11:30:00,109.17,109.19,109.11,109.17,12900.0,81.5015,81.5164,81.4567,81.5015,12900.0
2009-11-09 11:35:00,109.16,109.2,109.13,109.13,15100.0,81.494,81.5239,81.4716,81.4716,15100.0
2009-11-09 11:40:00,109.12,109.15,109.1,109.13,13100.0,81.4641,81.4865,81.4492,81.4716,13100.0
2009-11-09 11:45:00,109.15,109.26,109.11,109.22,10800.0,81.4865,81.5686,81.4567,81.5388,10800.0
2009-11-09 11:50:00,109.24,109.26,109.13,109.15,19200.0,81.5537,81.5686,81.4716,81.4865,19200.0
2009-11-09 11:55:00,109.17,109.17,109.13,109.15,9800.0,81.5015,81.5015,81.4716,81.4865,9800.0
2009-11-09 12:00:00,109.16,109.17,109.1,109.15,9300.0,81.494,81.5015,81.4492,81.4865,9300.0
2009-11-09 12:05:00,109.16,109.24,109.16,109.2,10300.0,81.494,81.5537,81.494,81.5239,10300.0
2009-11-09 12:10:00,109.21,109.26,109.2,109.23,30500.0,81.5313,81.5686,81.5239,81.5462,30500.0
2009-11-09 12:15:00,109.24,109.27,109.2,109.25,25000.0,81.5537,81.5761,81.5239,81.5612,25000.0
2009-11-09 12:20:00,109.26,109.29,109.22,109.22,14300.0,81.5686,81.591,81.5388,81.5388,14300.0
2009-11-09 12:25:00,109.23,109.28,109.2,109.2,9000.0,81.5462,81.5836,81.5239,81.5239,9000.0
2009-11-09 12:30:00,109.23,109.24,109.2,109.2,4800.0,81.5462,81.5537,81.5239,81.5239,4800.0
2009-11-09 12:35:00,109.2,109.24,109.2,109.24,4000.0,81.5239,81.5537,81.5239,81.5537,4000.0
2009-11-09 12:40:00,109.24,109.28,109.21,109.26,26500.0,81.5537,81.5836,81.5313,81.5686,26500.0
2009-11-09 12:45:00,109.21,109.32,109.2,109.24,45500.0,81.5313,81.6134,81.5239,81.5537,45500.0
2009-11-09 12:50:00,109.24,109.29,109.18,109.26,24500.0,81.5537,81.591,81.5089,81.5686,24500.0
2009-11-09 12:55:00,109.25,109.34,109.25,109.34,9700.0,81.5612,81.6284,81.5612,81.6284,9700.0
2009-11-09 13:00:00,109.32,109.34,109.29,109.34,11800.0,81.6134,81.6284,81.591,81.6284,11800.0
2009-11-09 13:05:00,109.33,109.4,109.29,109.29,25400.0,81.6209,81.6732,81.591,81.591,25400.0
2009-11-09 13:10:00,109.28,109.35,109.28,109.34,36200.0,81.5836,81.6358,81.5836,81.6284,36200.0
2009-11-09 13:15:00,109.35,109.35,109.23,109.28,39800.0,81.6358,81.6358,81.5462,81.5836,39800.0
2009-11-09 13:20:00,109.29,109.3,109.25,109.26,22200.0,81.591,81.5985,81.5612,81.5686,22200.0
2009-11-09 13:25:00,109.25,109.32,109.24,109.31,10300.0,81.5612,81.6134,81.5537,81.606,10300.0
2009-11-09 13:30:00,109.32,109.35,109.28,109.31,17900.0,81.6134,81.6358,81.5836,81.606,17900.0
2009-11-09 13:35:00,109.29,109.51,109.26,109.49,24700.0,81.591,81.7553,81.5686,81.7404,24700.0
2009-11-09 13:40:00,109.49,109.55,109.47,109.5,109200.0,81.7404,81.7851,81.7254,81.7478,109200.0
2009-11-09 13:45:00,109.51,109.56,109.49,109.49,16200.0,81.7553,81.7926,81.7404,81.7404,16200.0
2009-11-09 13:50:00,109.5,109.51,109.45,109.46,12900.0,81.7478,81.7553,81.7105,81.718,12900.0
2009-11-09 13:55:00,109.45,109.52,109.42,109.52,16600.0,81.7105,81.7628,81.6881,81.7628,16600.0
2009-11-09 14:00:00,109.52,109.57,109.48,109.52,23900.0,81.7628,81.8001,81.7329,81.7628,23900.0
2009-11-09 14:05:00,109.52,109.55,109.48,109.49,17900.0,81.7628,81.7851,81.7329,81.7404,17900.0
2009-11-09 14:10:00,109.49,109.51,109.45,109.48,28000.0,81.7404,81.7553,81.7105,81.7329,28000.0
2009-11-09 14:15:00,109.48,109.52,109.46,109.49,31700.0,81.7329,81.7628,81.718,81.7404,31700.0
2009-11-09 14:20:00,109.47,109.54,109.45,109.53,15400.0,81.7254,81.7777,81.7105,81.7702,15400.0
2009-11-09 14:25:00,109.55,109.56,109.48,109.53,28600.0,81.7851,81.7926,81.7329,81.7702,28600.0
2009-11-09 14:30:00,109.56,109.64,109.53,109.63,62000.0,81.7926,81.8523,81.7702,81.8449,62000.0
2009-11-09 14:35:00,109.64,109.64,109.57,109.63,36500.0,81.8523,81.8523,81.8001,81.8449,36500.0
2009-11-09 14:40:00,109.62,109.67,109.62,109.66,12500.0,81.8374,81.8747,81.8374,81.8673,12500.0
2009-11-09 14:45:00,109.65,109.75,109.65,109.72,27100.0,81.8598,81.9345,81.8598,81.9121,27100.0
2009-11-09 14:50:00,109.72,109.76,109.68,109.68,11300.0,81.9121,81.9419,81.8822,81.8822,11300.0
2009-11-09 14:55:00,109.69,109.72,109.68,109.72,13500.0,81.8897,81.9121,81.8822,81.9121,13500.0
2009-11-09 15:00:00,109.71,109.75,109.68,109.74,10700.0,81.9046,81.9345,81.8822,81.927,10700.0
2009-11-09 15:05:00,109.74,109.74,109.68,109.7,11400.0,81.927,81.927,81.8822,81.8971,11400.0
2009-11-09 15:10:00,109.69,109.74,109.68,109.72,115700.0,81.8897,81.927,81.8822,81.9121,115700.0
2009-11-09 15:15:00,109.74,109.77,109.68,109.72,15800.0,81.927,81.9494,81.8822,81.9121,15800.0
2009-11-09 15:20:00,109.72,109.75,109.69,109.74,35900.0,81.9121,81.9345,81.8897,81.927,35900.0
2009-11-09 15:25:00,109.73,109.73,109.64,109.69,31500.0,81.9195,81.9195,81.8523,81.8897,31500.0
2009-11-09 15:30:00,109.7,109.71,109.58,109.58,34400.0,81.8971,81.9046,81.8075,81.8075,34400.0
2009-11-09 15:35:00,109.58,109.63,109.55,109.56,47900.0,81.8075,81.8449,81.7851,81.7926,47900.0
2009-11-09 15:40:00,109.57,109.64,109.55,109.62,43800.0,81.8001,81.8523,81.7851,81.8374,43800.0
2009-11-09 15:45:00,109.62,109.74,109.61,109.69,46600.0,81.8374,81.927,81.8299,81.8897,46600.0
2009-11-09 15:50:00,109.71,109.88,109.71,109.82,64500.0,81.9046,82.0315,81.9046,81.9867,64500.0
2009-11-09 15:55:00,109.84,109.96,109.8,109.95,101200.0,82.0016,82.0912,81.9718,82.0838,101200.0
2009-11-10 09:30:00,109.66,109.86,109.59,109.81,113700.0,81.8673,82.0166,81.815,81.9793,113700.0
2009-11-10 09:35:00,109.81,109.9,109.77,109.86,50800.0,81.9793,82.0464,81.9494,82.0166,50800.0
2009-11-10 09:40:00,109.86,110.04,109.8,109.96,46100.0,82.0166,82.151,81.9718,82.0912,46100.0
2009-11-10 09:45:00,110.0,110.06,109.93,110.0,32300.0,82.1211,82.1659,82.0688,82.1211,32300.0
2009-11-10 09:50:00,109.99,110.17,109.99,110.06,41400.0,82.1136,82.248,82.1136,82.1659,41400.0
2009-11-10 09:55:00,110.07,110.11,109.97,109.97,28400.0,82.1734,82.2032,82.0987,82.0987,28400.0
2009-11-10 10:00:00,109.95,109.99,109.88,109.9,66800.0,82.0838,82.1136,82.0315,82.0464,66800.0
2009-11-10 10:05:00,109.94,110.06,109.9,110.01,88900.0,82.0763,82.1659,82.0464,82.1286,88900.0
2009-11-10 10:10:00,110.0,110.22,109.96,110.14,57200.0,82.1211,82.2853,82.0912,82.2256,57200.0
2009-11-10 10:15:00,110.15,110.2,110.09,110.15,30800.0,82.2331,82.2704,82.1883,82.2331,30800.0
2009-11-10 10:20:00,110.16,110.2,110.12,110.14,20500.0,82.2405,82.2704,82.2107,82.2256,20500.0
2009-11-10 10:25:00,110.16,110.23,110.16,110.21,13400.0,82.2405,82.2928,82.2405,82.2779,13400.0
2009-11-10 10:30:00,110.24,110.28,110.17,110.22,43000.0,82.3003,82.3301,82.248,82.2853,43000.0
2009-11-10 10:35:00,110.22,110.23,110.06,110.06,29400.0,82.2853,82.2928,82.1659,82.1659,29400.0
2009-11-10 10:40:00,110.05,110.13,109.97,109.97,67200.0,82.1584,82.2181,82.0987,82.0987,67200.0
2009-11-10 10:45:00,109.96,109.98,109.9,109.91,39700.0,82.0912,82.1062,82.0464,82.0539,39700.0
2009-11-10 10:50:00,109.9,109.91,109.69,109.75,53500.0,82.0464,82.0539,81.8897,81.9345,53500.0
2009-11-10 10:55:00,109.76,109.81,109.66,109.69,36500.0,81.9419,81.9793,81.8673,81.8897,36500.0
2009-11-10 11:00:00,109.69,109.79,109.69,109.79,5700.0,81.8897,81.9643,81.8897,81.9643,5700.0
2009-11-10 11:05:00,109.77,109.77,109.52,109.61,72100.0,81.9494,81.9494,81.7628,81.8299,72100.0
2009-11-10 11:10:00,109.61,109.67,109.49,109.59,38500.0,81.8299,81.8747,81.7404,81.815,38500.0
2009-11-10 11:15:00,109.62,109.63,109.53,109.54,37900.0,81.8374,81.8449,81.7702,81.7777,37900.0
2009-11-10 11:20:00,109.59,109.69,109.57,109.65,25100.0,81.815,81.8897,81.8001,81.8598,25100.0
2009-11-10 11:25:00,109.66,109.7,109.6,109.66,29600.0,81.8673,81.8971,81.8225,81.8673,29600.0
2009-11-10 11:30:00,109.66,109.67,109.51,109.54,48600.0,81.8673,81.8747,81.7553,81.7777,48600.0
2009-11-10 11:35:00,109.55,109.84,109.53,109.79,77900.0,81.7851,82.0016,81.7702,81.9643,77900.0
2009-11-10 11:40:00,109.79,109.84,109.76,109.8,35300.0,81.9643,82.0016,81.9419,81.9718,35300.0
2009-11-10 11:45:00,109.8,109.91,109.79,109.89,19200.0,81.9718,82.0539,81.9643,82.039,19200.0
2009-11-10 11:50:00,109.89,109.89,109.76,109.8,21500.0,82.039,82.039,81.9419,81.9718,21500.0
2009-11-10 11:55:00,109.8,109.85,109.69,109.69,14500.0,81.9718,82.0091,81.8897,81.8897,14500.0
2009-11-10 12:00:00,109.69,109.69,109.61,109.61,30400.0,81.8897,81.8897,81.8299,81.8299,30400.0
2009-11-10 12:05:00,109.61,109.67,109.58,109.67,21500.0,81.8299,81.8747,81.8075,81.8747,21500.0
2009-11-10 12:10:00,109.66,109.71,109.61,109.69,12400.0,81.8673,81.9046,81.8299,81.8897,12400.0
2009-11-10 12:15:00,109.67,109.72,109.63,109.68,62500.0,81.8747,81.9121,81.8449,81.8822,62500.0
2009-11-10 12:20:00,109.67,109.68,109.55,109.59,28500.0,81.8747,81.8822,81.7851,81.815,28500.0
2009-11-10 12:25:00,109.58,109.61,109.37,109.37,53300.0,81.8075,81.8299,81.6508,81.6508,53300.0
2009-11-10 12:30:00,109.36,109.49,109.33,109.45,47200.0,81.6433,81.7404,81.6209,81.7105,47200.0
2009-11-10 12:35:00,109.47,109.52,109.42,109.47,30800.0,81.7254,81.7628,81.6881,81.7254,30800.0
2009-11-10 12:40:00,109.47,109.52,109.47,109.47,14500.0,81.7254,81.7628,81.7254,81.7254,14500.0
2009-11-10 12:45:00,109.49,109.53,109.47,109.49,34700.0,81.7404,81.7702,81.7254,81.7404,34700.0
2009-11-10 12:50:00,109.48,109.57,109.47,109.55,38900.0,81.7329,81.8001,81.7254,81.7851,38900.0
2009-11-10 12:55:00,109.54,109.72,109.54,109.7,149200.0,81.7777,81.9121,81.7777,81.8971,149200.0
2009-11-10 13:00:00,109.69,109.72,109.62,109.71,35200.0,81.8897,81.9121,81.8374,81.9046,35200.0
2009-11-10 13:05:00,109.7,109.7,109.6,109.63,14000.0,81.8971,81.8971,81.8225,81.8449,14000.0
2009-11-10 13:10:00,109.61,109.67,109.5,109.5,63700.0,81.8299,81.8747,81.7478,81.7478,63700.0
2009-11-10 13:15:00,109.51,109.65,109.49,109.62,64900.0,81.7553,81.8598,81.7404,81.8374,64900.0
2009-11-10 13:20:00,109.62,109.62,109.54,109.6,13500.0,81.8374,81.8374,81.7777,81.8225,13500.0
2009-11-10 13:25:00,109.61,109.61,109.55,109.58,10900.0,81.8299,81.8299,81.7851,81.8075,10900.0
2009-11-10 13:30:00,109.59,109.62,109.55,109.61,13200.0,81.815,81.8374,81.7851,81.8299,13200.0
2009-11-10 13:35:00,109.64,109.71,109.61,109.61,35900.0,81.8523,81.9046,81.8299,81.8299,35900.0
2009-11-10 13:40:00,109.58,109.58,109.47,109.55,38000.0,81.8075,81.8075,81.7254,81.7851,38000.0
2009-11-10 13:45:00,109.55,109.56,109.5,109.54,11100.0,81.7851,81.7926,81.7478,81.7777,11100.0
2009-11-10 13:50:00,109.54,109.64,109.54,109.64,32200.0,81.7777,81.8523,81.7777,81.8523,32200.0
2009-11-10 13:55:00,109.61,109.73,109.53,109.68,90800.0,81.8299,81.9195,81.7702,81.8822,90800.0
2009-11-10 14:00:00,109.68,109.72,109.6,109.69,63900.0,81.8822,81.9121,81.8225,81.8897,63900.0
2009-11-10 14:05:00,109.71,109.82,109.67,109.81,33000.0,81.9046,81.9867,81.8747,81.9793,33000.0
2009-11-10 14:10:00,109.81,109.82,109.76,109.76,14000.0,81.9793,81.9867,81.9419,81.9419,14000.0
2009-11-10 14:15:00,109.76,109.82,109.71,109.71,18700.0,81.9419,81.9867,81.9046,81.9046,18700.0
2009-11-10 14:20:00,109.72,109.79,109.69,109.78,13300.0,81.9121,81.9643,81.8897,81.9569,13300.0
2009-11-10 14:25:00,109.77,109.87,109.75,109.84,8700.0,81.9494,82.024,81.9345,82.0016,8700.0
2009-11-10 14:30:00,109.84,109.99,109.84,109.93,6900.0,82.0016,82.1136,82.0016,82.0688,6900.0
2009-11-10 14:35:00,109.93,109.97,109.91,109.92,19100.0,82.0688,82.0987,82.0539,82.0614,19100.0
2009-11-10 14:40:00,109.94,109.94,109.86,109.92,18300.0,82.0763,82.0763,82.0166,82.0614,18300.0
2009-11-10 14:45:00,109.94,109.95,109.88,109.94,9700.0,82.0763,82.0838,82.0315,82.0763,9700.0
2009-11-10 14:50:00,109.94,109.96,109.89,109.93,24500.0,82.0763,82.0912,82.039,82.0688,24500.0
2009-11-10 14:55:00,109.94,110.01,109.89,109.97,48700.0,82.0763,82.1286,82.039,82.0987,48700.0
2009-11-10 15:00:00,109.95,109.95,109.86,109.91,13300.0,82.0838,82.0838,82.0166,82.0539,13300.0
2009-11-10 15:05:00,109.91,109.94,109.88,109.9,29900.0,82.0539,82.0763,82.0315,82.0464,29900.0
2009-11-10 15:10:00,109.9,110.02,109.87,109.96,54000.0,82.0464,82.136,82.024,82.0912,54000.0
2009-11-10 15:15:00,109.95,110.16,109.92,110.05,71400.0,82.0838,82.2405,82.0614,82.1584,71400.0
2009-11-10 15:20:00,110.07,110.1,109.99,110.08,31100.0,82.1734,82.1958,82.1136,82.1808,31100.0
2009-11-10 15:25:00,110.05,110.06,110.0,110.05,24500.0,82.1584,82.1659,82.1211,82.1584,24500.0
2009-11-10 15:30:00,110.04,110.06,109.9,109.94,59600.0,82.151,82.1659,82.0464,82.0763,59600.0
2009-11-10 15:35:00,109.93,110.01,109.88,109.93,36600.0,82.0688,82.1286,82.0315,82.0688,36600.0
2009-11-10 15:40:00,109.93,109.97,109.78,109.81,49800.0,82.0688,82.0987,81.9569,81.9793,49800.0
2009-11-10 15:45:00,109.81,109.86,109.75,109.84,34100.0,81.9793,82.0166,81.9345,82.0016,34100.0
2009-11-10 15:50:00,109.83,109.89,109.77,109.8,65500.0,81.9942,82.039,81.9494,81.9718,65500.0
2009-11-10 15:55:00,109.79,109.91,109.76,109.9,114400.0,81.9643,82.0539,81.9419,82.0464,114400.0
2009-11-11 09:30:00,110.68,110.7,110.61,110.64,110700.0,82.6288,82.6437,82.5765,82.5989,110700.0
2009-11-11 09:35:00,110.64,110.69,110.53,110.64,78400.0,82.5989,82.6362,82.5168,82.5989,78400.0
2009-11-11 09:40:00,110.64,110.68,110.55,110.64,83700.0,82.5989,82.6288,82.5317,82.5989,83700.0
2009-11-11 09:45:00,110.63,110.63,110.38,110.51,182800.0,82.5914,82.5914,82.4048,82.5018,182800.0
2009-11-11 09:50:00,110.49,110.54,110.44,110.49,27000.0,82.4869,82.5242,82.4496,82.4869,27000.0
2009-11-11 09:55:00,110.51,110.82,110.51,110.76,98300.0,82.5018,82.7333,82.5018,82.6885,98300.0
2009-11-11 10:00:00,110.77,110.9,110.75,110.81,181800.0,82.6959,82.793,82.681,82.7258,181800.0
2009-11-11 10:05:00,110.84,110.93,110.81,110.88,87300.0,82.7482,82.8154,82.7258,82.7781,87300.0
2009-11-11 10:10:00,110.89,111.07,110.89,111.05,125400.0,82.7855,82.9199,82.7855,82.905,125400.0
2009-11-11 10:15:00,111.06,111.16,111.04,111.06,79700.0,82.9124,82.9871,82.8975,82.9124,79700.0
2009-11-11 10:20:00,111.08,111.17,111.04,111.17,69500.0,82.9274,82.9946,82.8975,82.9946,69500.0
2009-11-11 10:25:00,111.16,111.16,111.0,111.05,65100.0,82.9871,82.9871,82.8677,82.905,65100.0
2009-11-11 10:30:00,111.03,111.04,110.92,110.96,56800.0,82.89,82.8975,82.8079,82.8378,56800.0
2009-11-11 10:35:00,110.95,110.99,110.89,110.93,70700.0,82.8303,82.8602,82.7855,82.8154,70700.0
2009-11-11 10:40:00,110.93,111.01,110.69,110.73,126200.0,82.8154,82.8751,82.6362,82.6661,126200.0
2009-11-11 10:45:00,110.74,110.76,110.48,110.54,125200.0,82.6735,82.6885,82.4794,82.5242,125200.0
2009-11-11 10:50:00,110.55,110.55,110.22,110.37,134000.0,82.5317,82.5317,82.2853,82.3973,134000.0
2009-11-11 10:55:00,110.38,110.42,110.25,110.42,69700.0,82.4048,82.4347,82.3077,82.4347,69700.0
2009-11-11 11:00:00,110.41,110.46,110.38,110.45,54900.0,82.4272,82.4645,82.4048,82.457,54900.0
2009-11-11 11:05:00,110.45,110.45,110.11,110.12,93100.0,82.457,82.457,82.2032,82.2107,93100.0
2009-11-11 11:10:00,110.13,110.29,110.09,110.22,127200.0,82.2181,82.3376,82.1883,82.2853,127200.0
2009-11-11 11:15:00,110.18,110.35,110.1,110.33,73100.0,82.2555,82.3824,82.1958,82.3675,73100.0
2009-11-11 11:20:00,110.34,110.41,110.27,110.37,58500.0,82.3749,82.4272,82.3227,82.3973,58500.0
2009-11-11 11:25:00,110.35,110.38,110.2,110.33,41300.0,82.3824,82.4048,82.2704,82.3675,41300.0
2009-11-11 11:30:00,110.32,110.37,110.26,110.34,51600.0,82.36,82.3973,82.3152,82.3749,51600.0
2009-11-11 11:35:00,110.35,110.49,110.31,110.43,62300.0,82.3824,82.4869,82.3525,82.4421,62300.0
2009-11-11 11:40:00,110.43,110.48,110.41,110.42,21300.0,82.4421,82.4794,82.4272,82.4347,21300.0
2009-11-11 11:45:00,110.42,110.45,110.38,110.38,14600.0,82.4347,82.457,82.4048,82.4048,14600.0
2009-11-11 11:50:00,110.36,110.36,110.07,110.14,180600.0,82.3899,82.3899,82.1734,82.2256,180600.0
2009-11-11 11:55:00,110.16,110.25,110.0,110.2,130000.0,82.2405,82.3077,82.1211,82.2704,130000.0
2009-11-11 12:00:00,110.18,110.28,110.15,110.21,99700.0,82.2555,82.3301,82.2331,82.2779,99700.0
2009-11-11 12:05:00,110.22,110.29,110.11,110.25,113100.0,82.2853,82.3376,82.2032,82.3077,113100.0
2009-11-11 12:10:00,110.25,110.31,110.25,110.28,66500.0,82.3077,82.3525,82.3077,82.3301,66500.0
2009-11-11 12:15:00,110.29,110.29,110.19,110.25,43700.0,82.3376,82.3376,82.2629,82.3077,43700.0
2009-11-11 12:20:00,110.23,110.3,110.21,110.28,35600.0,82.2928,82.3451,82.2779,82.3301,35600.0
2009-11-11 12:25:00,110.29,110.35,110.29,110.34,13400.0,82.3376,82.3824,82.3376,82.3749,13400.0
2009-11-11 12:30:00,110.42,110.49,110.41,110.49,42200.0,82.4347,82.4869,82.4272,82.4869,42200.0
2009-11-11 12:35:00,110.47,110.59,110.46,110.48,76500.0,82.472,82.5616,82.4645,82.4794,76500.0
2009-11-11 12:40:00,110.49,110.52,110.45,110.47,27800.0,82.4869,82.5093,82.457,82.472,27800.0
2009-11-11 12:45:00,110.49,110.59,110.37,110.4,157500.0,82.4869,82.5616,82.3973,82.4197,157500.0
2009-11-11 12:50:00,110.41,110.47,110.38,110.46,27100.0,82.4272,82.472,82.4048,82.4645,27100.0
2009-11-11 12:55:00,110.45,110.45,110.3,110.32,44200.0,82.457,82.457,82.3451,82.36,44200.0
2009-11-11 13:00:00,110.34,110.42,110.3,110.41,16300.0,82.3749,82.4347,82.3451,82.4272,16300.0
2009-11-11 13:05:00,110.41,110.45,110.36,110.45,13600.0,82.4272,82.457,82.3899,82.457,13600.0
2009-11-11 13:10:00,110.45,110.45,110.34,110.45,34700.0,82.457,82.457,82.3749,82.457,34700.0
2009-11-11 13:15:00,110.46,110.47,110.42,110.43,23000.0,82.4645,82.472,82.4347,82.4421,23000.0
2009-11-11 13:20:00,110.44,110.53,110.44,110.46,45900.0,82.4496,82.5168,82.4496,82.4645,45900.0
2009-11-11 13:25:00,110.46,110.46,110.31,110.34,16900.0,82.4645,82.4645,82.3525,82.3749,16900.0
2009-11-11 13:30:00,110.34,110.4,110.33,110.35,52000.0,82.3749,82.4197,82.3675,82.3824,52000.0
2009-11-11 13:35:00,110.35,110.39,110.21,110.22,48100.0,82.3824,82.4123,82.2779,82.2853,48100.0
2009-11-11 13:40:00,110.23,110.23,109.98,110.0,67900.0,82.2928,82.2928,82.1062,82.1211,67900.0
2009-11-11 13:45:00,110.02,110.13,110.0,110.05,38300.0,82.136,82.2181,82.1211,82.1584,38300.0
2009-11-11 13:50:00,110.04,110.13,109.97,110.11,23200.0,82.151,82.2181,82.0987,82.2032,23200.0
2009-11-11 13:55:00,110.12,110.2,110.05,110.13,40000.0,82.2107,82.2704,82.1584,82.2181,40000.0
2009-11-11 14:00:00,110.15,110.24,110.11,110.18,32200.0,82.2331,82.3003,82.2032,82.2555,32200.0
2009-11-11 14:05:00,110.17,110.34,110.17,110.28,47100.0,82.248,82.3749,82.248,82.3301,47100.0
2009-11-11 14:10:00,110.29,110.3,110.24,110.3,32900.0,82.3376,82.3451,82.3003,82.3451,32900.0
2009-11-11 14:15:00,110.31,110.38,110.24,110.31,109900.0,82.3525,82.4048,82.3003,82.3525,109900.0
2009-11-11 14:20:00,110.31,110.32,110.21,110.23,28900.0,82.3525,82.36,82.2779,82.2928,28900.0
2009-11-11 14:25:00,110.22,110.33,110.21,110.28,144100.0,82.2853,82.3675,82.2779,82.3301,144100.0
2009-11-11 14:30:00,110.3,110.41,110.26,110.35,25800.0,82.3451,82.4272,82.3152,82.3824,25800.0
2009-11-11 14:35:00,110.38,110.4,110.36,110.36,41800.0,82.4048,82.4197,82.3899,82.3899,41800.0
2009-11-11 14:40:00,110.35,110.36,110.25,110.29,22300.0,82.3824,82.3899,82.3077,82.3376,22300.0
2009-11-11 14:45:00,110.28,110.39,110.28,110.39,17800.0,82.3301,82.4123,82.3301,82.4123,17800.0
2009-11-11 14:50:00,110.41,110.51,110.41,110.45,32100.0,82.4272,82.5018,82.4272,82.457,32100.0
2009-11-11 14:55:00,110.46,110.47,110.4,110.43,41400.0,82.4645,82.472,82.4197,82.4421,41400.0
2009-11-11 15:00:00,110.42,110.48,110.39,110.44,40500.0,82.4347,82.4794,82.4123,82.4496,40500.0
2009-11-11 15:05:00,110.43,110.48,110.41,110.41,37600.0,82.4421,82.4794,82.4272,82.4272,37600.0
2009-11-11 15:10:00,110.39,110.39,110.19,110.31,66000.0,82.4123,82.4123,82.2629,82.3525,66000.0
2009-11-11 15:15:00,110.33,110.33,110.23,110.3,30500.0,82.3675,82.3675,82.2928,82.3451,30500.0
2009-11-11 15:20:00,110.31,110.34,110.27,110.3,21900.0,82.3525,82.3749,82.3227,82.3451,21900.0
2009-11-11 15:25:00,110.3,110.41,110.29,110.39,53400.0,82.3451,82.4272,82.3376,82.4123,53400.0
2009-11-11 15:30:00,110.39,110.53,110.37,110.42,51900.0,82.4123,82.5168,82.3973,82.4347,51900.0
2009-11-11 15:35:00,110.46,110.48,110.37,110.46,22700.0,82.4645,82.4794,82.3973,82.4645,22700.0
2009-11-11 15:40:00,110.48,110.48,110.3,110.33,77600.0,82.4794,82.4794,82.3451,82.3675,77600.0
2009-11-11 15:45:00,110.33,110.46,110.3,110.46,55900.0,82.3675,82.4645,82.3451,82.4645,55900.0
2009-11-11 15:50:00,110.46,110.46,110.34,110.43,57500.0,82.4645,82.4645,82.3749,82.4421,57500.0
2009-11-11 15:55:00,110.43,110.52,110.4,110.48,97000.0,82.4421,82.5093,82.4197,82.4794,97000.0
2009-11-12 09:30:00,110.35,110.42,110.18,110.28,128600.0,82.3824,82.4347,82.2555,82.3301,128600.0
2009-11-12 09:35:00,110.27,110.33,110.1,110.11,105400.0,82.3227,82.3675,82.1958,82.2032,105400.0
2009-11-12 09:40:00,110.1,110.28,110.01,110.16,245300.0,82.1958,82.3301,82.1286,82.2405,245300.0
2009-11-12 09:45:00,110.14,110.43,110.08,110.36,112000.0,82.2256,82.4421,82.1808,82.3899,112000.0
2009-11-12 09:50:00,110.37,110.64,110.32,110.55,122300.0,82.3973,82.5989,82.36,82.5317,122300.0
2009-11-12 09:55:00,110.55,110.88,110.54,110.78,230600.0,82.5317,82.7781,82.5242,82.7034,230600.0
2009-11-12 10:00:00,110.78,110.94,110.68,110.73,60900.0,82.7034,82.8229,82.6288,82.6661,60900.0
2009-11-12 10:05:00,110.78,110.78,110.56,110.6,40000.0,82.7034,82.7034,82.5392,82.569,40000.0
2009-11-12 10:10:00,110.63,110.64,110.36,110.43,101900.0,82.5914,82.5989,82.3899,82.4421,101900.0
2009-11-12 10:15:00,110.45,110.49,110.29,110.32,47800.0,82.457,82.4869,82.3376,82.36,47800.0
2009-11-12 10:20:00,110.28,110.5,110.28,110.5,57600.0,82.3301,82.4944,82.3301,82.4944,57600.0
2009-11-12 10:25:00,110.49,110.6,110.46,110.49,44100.0,82.4869,82.569,82.4645,82.4869,44100.0
2009-11-12 10:30:00,110.47,110.5,110.38,110.46,50800.0,82.472,82.4944,82.4048,82.4645,50800.0
2009-11-12 10:35:00,110.43,110.58,110.41,110.5,74300.0,82.4421,82.5541,82.4272,82.4944,74300.0
2009-11-12 10:40:00,110.43,110.67,110.43,110.67,18300.0,82.4421,82.6213,82.4421,82.6213,18300.0
2009-11-12 10:45:00,110.67,110.7,110.61,110.61,38900.0,82.6213,82.6437,82.5765,82.5765,38900.0
2009-11-12 10:50:00,110.58,110.72,110.58,110.62,36900.0,82.5541,82.6586,82.5541,82.584,36900.0
2009-11-12 10:55:00,110.62,110.62,110.32,110.39,53500.0,82.584,82.584,82.36,82.4123,53500.0
2009-11-12 11:00:00,110.39,110.42,110.2,110.37,134600.0,82.4123,82.4347,82.2704,82.3973,134600.0
2009-11-12 11:05:00,110.34,110.34,110.1,110.13,81900.0,82.3749,82.3749,82.1958,82.2181,81900.0
2009-11-12 11:10:00,110.17,110.17,109.9,109.92,99900.0,82.248,82.248,82.0464,82.0614,99900.0
2009-11-12 11:15:00,109.92,110.1,109.85,110.07,45200.0,82.0614,82.1958,82.0091,82.1734,45200.0
2009-11-12 11:20:00,110.07,110.07,109.92,110.02,36500.0,82.1734,82.1734,82.0614,82.136,36500.0
2009-11-12 11:25:00,110.04,110.04,109.86,109.97,52200.0,82.151,82.151,82.0166,82.0987,52200.0
2009-11-12 11:30:00,109.95,109.95,109.72,109.83,124400.0,82.0838,82.0838,81.9121,81.9942,124400.0
2009-11-12 11:35:00,109.82,109.82,109.69,109.8,43400.0,81.9867,81.9867,81.8897,81.9718,43400.0
2009-11-12 11:40:00,109.77,109.9,109.71,109.89,23300.0,81.9494,82.0464,81.9046,82.039,23300.0
2009-11-12 11:45:00,109.89,109.96,109.85,109.87,22900.0,82.039,82.0912,82.0091,82.024,22900.0
2009-11-12 11:50:00,109.87,109.88,109.77,109.83,29900.0,82.024,82.0315,81.9494,81.9942,29900.0
2009-11-12 11:55:00,109.82,109.86,109.74,109.85,51800.0,81.9867,82.0166,81.927,82.0091,51800.0
2009-11-12 12:00:00,109.82,109.99,109.82,109.92,26100.0,81.9867,82.1136,81.9867,82.0614,26100.0
2009-11-12 12:05:00,109.92,109.94,109.88,109.94,20200.0,82.0614,82.0763,82.0315,82.0763,20200.0
2009-11-12 12:10:00,109.95,109.98,109.89,109.96,35700.0,82.0838,82.1062,82.039,82.0912,35700.0
2009-11-12 12:15:00,109.96,109.99,109.92,109.93,10000.0,82.0912,82.1136,82.0614,82.0688,10000.0
2009-11-12 12:20:00,109.93,109.97,109.83,109.85,10700.0,82.0688,82.0987,81.9942,82.0091,10700.0
2009-11-12 12:25:00,109.86,109.9,109.86,109.9,3400.0,82.0166,82.0464,82.0166,82.0464,3400.0
2009-11-12 12:30:00,109.88,109.88,109.7,109.74,22300.0,82.0315,82.0315,81.8971,81.927,22300.0
2009-11-12 12:35:00,109.74,109.84,109.74,109.8,26600.0,81.927,82.0016,81.927,81.9718,26600.0
2009-11-12 12:40:00,109.8,109.92,109.8,109.87,13200.0,81.9718,82.0614,81.9718,82.024,13200.0
2009-11-12 12:45:00,109.86,109.92,109.83,109.92,12800.0,82.0166,82.0614,81.9942,82.0614,12800.0
2009-11-12 12:50:00,109.94,110.07,109.94,110.02,38100.0,82.0763,82.1734,82.0763,82.136,38100.0
2009-11-12 12:55:00,109.99,110.0,109.83,109.84,92400.0,82.1136,82.1211,81.9942,82.0016,92400.0
2009-11-12 13:00:00,109.83,109.86,109.71,109.79,102500.0,81.9942,82.0166,81.9046,81.9643,102500.0
2009-11-12 13:05:00,109.79,109.8,109.6,109.6,37300.0,81.9643,81.9718,81.8225,81.8225,37300.0
2009-11-12 13:10:00,109.63,109.64,109.54,109.6,31000.0,81.8449,81.8523,81.7777,81.8225,31000.0
2009-11-12 13:15:00,109.61,109.78,109.59,109.75,68400.0,81.8299,81.9569,81.815,81.9345,68400.0
2009-11-12 13:20:00,109.74,109.76,109.65,109.71,42700.0,81.927,81.9419,81.8598,81.9046,42700.0
2009-11-12 13:25:00,109.72,109.75,109.66,109.71,14600.0,81.9121,81.9345,81.8673,81.9046,14600.0
2009-11-12 13:30:00,109.73,109.8,109.71,109.77,11200.0,81.9195,81.9718,81.9046,81.9494,11200.0
2009-11-12 13:35:00,109.73,109.75,109.71,109.73,7100.0,81.9195,81.9345,81.9046,81.9195,7100.0
2009-11-12 13:40:00,109.72,109.73,109.65,109.72,20400.0,81.9121,81.9195,81.8598,81.9121,20400.0
2009-11-12 13:45:00,109.71,109.9,109.71,109.86,31000.0,81.9046,82.0464,81.9046,82.0166,31000.0
2009-11-12 13:50:00,109.84,109.84,109.72,109.78,13100.0,82.0016,82.0016,81.9121,81.9569,13100.0
2009-11-12 13:55:00,109.78,109.78,109.71,109.77,14700.0,81.9569,81.9569,81.9046,81.9494,14700.0
2009-11-12 14:00:00,109.76,109.81,109.71,109.78,23400.0,81.9419,81.9793,81.9046,81.9569,23400.0
2009-11-12 14:05:00,109.78,109.85,109.73,109.81,12500.0,81.9569,82.0091,81.9195,81.9793,12500.0
2009-11-12 14:10:00,109.8,109.93,109.76,109.91,17700.0,81.9718,82.0688,81.9419,82.0539,17700.0
2009-11-12 14:15:00,109.9,109.93,109.75,109.75,15500.0,82.0464,82.0688,81.9345,81.9345,15500.0
2009-11-12 14:20:00,109.74,109.8,109.68,109.71,34800.0,81.927,81.9718,81.8822,81.9046,34800.0
2009-11-12 14:25:00,109.71,109.77,109.69,109.72,62000.0,81.9046,81.9494,81.8897,81.9121,62000.0
2009-11-12 14:30:00,109.71,109.86,109.71,109.74,52200.0,81.9046,82.0166,81.9046,81.927,52200.0
2009-11-12 14:35:00,109.74,109.78,109.67,109.7,34700.0,81.927,81.9569,81.8747,81.8971,34700.0
2009-11-12 14:40:00,109.69,109.69,109.56,109.61,26100.0,81.8897,81.8897,81.7926,81.8299,26100.0
2009-11-12 14:45:00,109.62,109.62,109.45,109.46,21600.0,81.8374,81.8374,81.7105,81.718,21600.0
2009-11-12 14:50:00,109.46,109.55,109.46,109.53,20900.0,81.718,81.7851,81.718,81.7702,20900.0
2009-11-12 14:55:00,109.52,109.54,109.46,109.51,41100.0,81.7628,81.7777,81.718,81.7553,41100.0
2009-11-12 15:00:00,109.5,109.56,109.34,109.34,88500.0,81.7478,81.7926,81.6284,81.6284,88500.0
2009-11-12 15:05:00,109.34,109.45,109.32,109.39,60100.0,81.6284,81.7105,81.6134,81.6657,60100.0
2009-11-12 15:10:00,109.38,109.42,109.3,109.41,18900.0,81.6582,81.6881,81.5985,81.6806,18900.0
2009-11-12 15:15:00,109.41,109.51,109.39,109.49,41800.0,81.6806,81.7553,81.6657,81.7404,41800.0
2009-11-12 15:20:00,109.48,109.49,109.35,109.43,25600.0,81.7329,81.7404,81.6358,81.6956,25600.0
2009-11-12 15:25:00,109.42,109.52,109.34,109.37,28000.0,81.6881,81.7628,81.6284,81.6508,28000.0
2009-11-12 15:30:00,109.37,109.48,109.29,109.44,109100.0,81.6508,81.7329,81.591,81.703,109100.0
2009-11-12 15:35:00,109.42,109.45,109.1,109.13,146700.0,81.6881,81.7105,81.4492,81.4716,146700.0
2009-11-12 15:40:00,109.13,109.24,109.11,109.17,121500.0,81.4716,81.5537,81.4567,81.5015,121500.0
2009-11-12 15:45:00,109.17,109.26,109.16,109.23,115800.0,81.5015,81.5686,81.494,81.5462,115800.0
2009-11-12 15:50:00,109.22,109.31,109.21,109.31,75500.0,81.5388,81.606,81.5313,81.606,75500.0
2009-11-12 15:55:00,109.31,109.39,109.28,109.37,234300.0,81.606,81.6657,81.5836,81.6508,234300.0
2009-11-13 09:30:00,109.67,109.74,109.52,109.52,232600.0,81.8747,81.927,81.7628,81.7628,232600.0
2009-11-13 09:35:00,109.51,109.61,109.46,109.57,47400.0,81.7553,81.8299,81.718,81.8001,47400.0
2009-11-13 09:40:00,109.57,109.65,109.42,109.5,40000.0,81.8001,81.8598,81.6881,81.7478,40000.0
2009-11-13 09:45:00,109.49,109.68,109.49,109.57,105300.0,81.7404,81.8822,81.7404,81.8001,105300.0
2009-11-13 09:50:00,109.59,109.8,109.43,109.51,115400.0,81.815,81.9718,81.6956,81.7553,115400.0
2009-11-13 09:55:00,109.5,109.52,109.12,109.27,196800.0,81.7478,81.7628,81.4641,81.5761,196800.0
2009-11-13 10:00:00,109.21,109.48,109.15,109.39,82500.0,81.5313,81.7329,81.4865,81.6657,82500.0
2009-11-13 10:05:00,109.39,109.66,109.33,109.56,87600.0,81.6657,81.8673,81.6209,81.7926,87600.0
2009-11-13 10:10:00,109.58,109.62,109.42,109.48,18000.0,81.8075,81.8374,81.6881,81.7329,18000.0
2009-11-13 10:15:00,109.49,109.66,109.47,109.6,39400.0,81.7404,81.8673,81.7254,81.8225,39400.0
2009-11-13 10:20:00,109.6,109.85,109.6,109.74,70200.0,81.8225,82.0091,81.8225,81.927,70200.0
2009-11-13 10:25:00,109.74,109.74,109.61,109.67,29900.0,81.927,81.927,81.8299,81.8747,29900.0
2009-11-13 10:30:00,109.66,109.73,109.52,109.61,18200.0,81.8673,81.9195,81.7628,81.8299,18200.0
2009-11-13 10:35:00,109.61,109.8,109.6,109.77,38300.0,81.8299,81.9718,81.8225,81.9494,38300.0
2009-11-13 10:40:00,109.78,109.99,109.73,109.95,94600.0,81.9569,82.1136,81.9195,82.0838,94600.0
2009-11-13 10:45:00,109.95,110.12,109.95,109.99,57900.0,82.0838,82.2107,82.0838,82.1136,57900.0
2009-11-13 10:50:00,109.99,110.15,109.98,110.07,35700.0,82.1136,82.2331,82.1062,82.1734,35700.0
2009-11-13 10:55:00,110.06,110.19,109.99,109.99,49000.0,82.1659,82.2629,82.1136,82.1136,49000.0
2009-11-13 11:00:00,110.0,110.1,109.98,110.07,70500.0,82.1211,82.1958,82.1062,82.1734,70500.0
2009-11-13 11:05:00,110.05,110.11,110.03,110.07,35100.0,82.1584,82.2032,82.1435,82.1734,35100.0
2009-11-13 11:10:00,110.07,110.07,109.92,109.95,20500.0,82.1734,82.1734,82.0614,82.0838,20500.0
2009-11-13 11:15:00,109.95,109.98,109.9,109.98,15200.0,82.0838,82.1062,82.0464,82.1062,15200.0
2009-11-13 11:20:00,109.96,110.05,109.94,109.95,8900.0,82.0912,82.1584,82.0763,82.0838,8900.0
2009-11-13 11:25:00,109.99,110.1,109.99,110.02,22200.0,82.1136,82.1958,82.1136,82.136,22200.0
2009-11-13 11:30:00,110.01,110.03,109.97,110.02,47600.0,82.1286,82.1435,82.0987,82.136,47600.0
2009-11-13 11:35:00,110.02,110.18,110.01,110.1,25800.0,82.136,82.2555,82.1286,82.1958,25800.0
2009-11-13 11:40:00,110.09,110.13,109.93,109.97,27500.0,82.1883,82.2181,82.0688,82.0987,27500.0
2009-11-13 11:45:00,109.98,110.0,109.9,109.96,10000.0,82.1062,82.1211,82.0464,82.0912,10000.0
2009-11-13 11:50:00,109.98,110.0,109.9,109.94,20900.0,82.1062,82.1211,82.0464,82.0763,20900.0
2009-11-13 11:55:00,109.94,110.01,109.86,109.89,20900.0,82.0763,82.1286,82.0166,82.039,20900.0
2009-11-13 12:00:00,109.86,110.1,109.86,110.07,31000.0,82.0166,82.1958,82.0166,82.1734,31000.0
2009-11-13 12:05:00,110.06,110.09,110.0,110.05,8500.0,82.1659,82.1883,82.1211,82.1584,8500.0
2009-11-13 12:10:00,110.06,110.19,110.02,110.14,27000.0,82.1659,82.2629,82.136,82.2256,27000.0
2009-11-13 12:15:00,110.16,110.3,110.16,110.3,32700.0,82.2405,82.3451,82.2405,82.3451,32700.0
2009-11-13 12:20:00,110.3,110.34,110.26,110.26,25700.0,82.3451,82.3749,82.3152,82.3152,25700.0
2009-11-13 12:25:00,110.26,110.4,110.26,110.34,71500.0,82.3152,82.4197,82.3152,82.3749,71500.0
2009-11-13 12:30:00,110.35,110.41,110.32,110.36,47000.0,82.3824,82.4272,82.36,82.3899,47000.0
2009-11-13 12:35:00,110.36,110.44,110.33,110.34,23300.0,82.3899,82.4496,82.3675,82.3749,23300.0
2009-11-13 12:40:00,110.34,110.34,110.26,110.27,20800.0,82.3749,82.3749,82.3152,82.3227,20800.0
2009-11-13 12:45:00,110.27,110.39,110.26,110.27,54100.0,82.3227,82.4123,82.3152,82.3227,54100.0
2009-11-13 12:50:00,110.28,110.31,110.25,110.28,35900.0,82.3301,82.3525,82.3077,82.3301,35900.0
2009-11-13 12:55:00,110.26,110.33,110.26,110.29,31300.0,82.3152,82.3675,82.3152,82.3376,31300.0
2009-11-13 13:00:00,110.29,110.33,110.26,110.28,32600.0,82.3376,82.3675,82.3152,82.3301,32600.0
2009-11-13 13:05:00,110.27,110.32,110.27,110.3,24700.0,82.3227,82.36,82.3227,82.3451,24700.0
2009-11-13 13:10:00,110.29,110.32,110.27,110.27,103200.0,82.3376,82.36,82.3227,82.3227,103200.0
2009-11-13 13:15:00,110.27,110.29,110.21,110.24,37000.0,82.3227,82.3376,82.2779,82.3003,37000.0
2009-11-13 13:20:00,110.25,110.34,110.24,110.3,67500.0,82.3077,82.3749,82.3003,82.3451,67500.0
2009-11-13 13:25:00,110.3,110.33,110.28,110.32,11700.0,82.3451,82.3675,82.3301,82.36,11700.0
2009-11-13 13:30:00,110.33,110.35,110.25,110.27,37000.0,82.3675,82.3824,82.3077,82.3227,37000.0
2009-11-13 13:35:00,110.26,110.31,110.26,110.3,55400.0,82.3152,82.3525,82.3152,82.3451,55400.0
2009-11-13 13:40:00,110.31,110.31,110.27,110.27,33000.0,82.3525,82.3525,82.3227,82.3227,33000.0
2009-11-13 13:45:00,110.27,110.27,110.13,110.13,42400.0,82.3227,82.3227,82.2181,82.2181,42400.0
2009-11-13 13:50:00,110.13,110.18,110.1,110.17,37200.0,82.2181,82.2555,82.1958,82.248,37200.0
2009-11-13 13:55:00,110.17,110.18,110.05,110.1,63200.0,82.248,82.2555,82.1584,82.1958,63200.0
2009-11-13 14:00:00,110.1,110.2,110.09,110.18,28300.0,82.1958,82.2704,82.1883,82.2555,28300.0
2009-11-13 14:05:00,110.19,110.21,110.1,110.14,51400.0,82.2629,82.2779,82.1958,82.2256,51400.0
2009-11-13 14:10:00,110.13,110.14,110.07,110.11,20400.0,82.2181,82.2256,82.1734,82.2032,20400.0
2009-11-13 14:15:00,110.11,110.18,110.06,110.09,22400.0,82.2032,82.2555,82.1659,82.1883,22400.0
2009-11-13 14:20:00,110.09,110.09,109.96,109.99,36000.0,82.1883,82.1883,82.0912,82.1136,36000.0
2009-11-13 14:25:00,109.99,110.03,109.9,109.94,87100.0,82.1136,82.1435,82.0464,82.0763,87100.0
2009-11-13 14:30:00,109.96,109.97,109.76,109.76,117800.0,82.0912,82.0987,81.9419,81.9419,117800.0
2009-11-13 14:35:00,109.76,109.8,109.69,109.75,35200.0,81.9419,81.9718,81.8897,81.9345,35200.0
2009-11-13 14:40:00,109.74,109.86,109.71,109.73,68300.0,81.927,82.0166,81.9046,81.9195,68300.0
2009-11-13 14:45:00,109.72,109.8,109.7,109.78,33000.0,81.9121,81.9718,81.8971,81.9569,33000.0
2009-11-13 14:50:00,109.78,109.83,109.67,109.71,44900.0,81.9569,81.9942,81.8747,81.9046,44900.0
2009-11-13 14:55:00,109.7,109.73,109.56,109.58,30900.0,81.8971,81.9195,81.7926,81.8075,30900.0
2009-11-13 15:00:00,109.56,109.59,109.45,109.57,54500.0,81.7926,81.815,81.7105,81.8001,54500.0
2009-11-13 15:05:00,109.57,109.75,109.57,109.75,24300.0,81.8001,81.9345,81.8001,81.9345,24300.0
2009-11-13 15:10:00,109.74,109.82,109.66,109.71,62400.0,81.927,81.9867,81.8673,81.9046,62400.0
2009-11-13 15:15:00,109.71,109.75,109.62,109.72,31100.0,81.9046,81.9345,81.8374,81.9121,31100.0
2009-11-13 15:20:00,109.72,109.74,109.62,109.67,86400.0,81.9121,81.927,81.8374,81.8747,86400.0
2009-11-13 15:25:00,109.67,109.78,109.66,109.74,34000.0,81.8747,81.9569,81.8673,81.927,34000.0
2009-11-13 15:30:00,109.73,109.87,109.71,109.87,24800.0,81.9195,82.024,81.9046,82.024,24800.0
2009-11-13 15:35:00,109.86,109.92,109.8,109.82,52200.0,82.0166,82.0614,81.9718,81.9867,52200.0
2009-11-13 15:40:00,109.83,110.03,109.82,110.03,49000.0,81.9942,82.1435,81.9867,82.1435,49000.0
2009-11-13 15:45:00,110.04,110.08,109.97,110.04,53900.0,82.151,82.1808,82.0987,82.151,53900.0
2009-11-13 15:50:00,110.04,110.05,109.9,109.99,65600.0,82.151,82.1584,82.0464,82.1136,65600.0
2009-11-13 15:55:00,109.98,110.04,109.94,110.0,88100.0,82.1062,82.151,82.0763,82.1211,88100.0
2009-11-16 09:30:00,110.75,110.87,110.68,110.85,85000.0,82.681,82.7706,82.6288,82.7557,85000.0
2009-11-16 09:35:00,110.86,111.02,110.78,111.0,100400.0,82.7631,82.8826,82.7034,82.8677,100400.0
2009-11-16 09:40:00,111.02,111.38,111.0,111.34,138100.0,82.8826,83.1513,82.8677,83.1215,138100.0
2009-11-16 09:45:00,111.35,111.42,111.29,111.34,71000.0,83.1289,83.1812,83.0842,83.1215,71000.0
2009-11-16 09:50:00,111.36,111.49,111.34,111.49,53000.0,83.1364,83.2335,83.1215,83.2335,53000.0
2009-11-16 09:55:00,111.49,111.57,111.44,111.46,64900.0,83.2335,83.2932,83.1961,83.2111,64900.0
2009-11-16 10:00:00,111.48,111.59,111.46,111.52,83900.0,83.226,83.3081,83.2111,83.2559,83900.0
2009-11-16 10:05:00,111.52,111.72,111.52,111.66,115800.0,83.2559,83.4052,83.2559,83.3604,115800.0
2009-11-16 10:10:00,111.66,111.76,111.65,111.68,79200.0,83.3604,83.435,83.3529,83.3753,79200.0
2009-11-16 10:15:00,111.71,111.73,111.62,111.68,50500.0,83.3977,83.4126,83.3305,83.3753,50500.0
2009-11-16 10:20:00,111.67,111.67,111.61,111.63,27400.0,83.3678,83.3678,83.3231,83.338,27400.0
2009-11-16 10:25:00,111.63,111.71,111.62,111.63,62900.0,83.338,83.3977,83.3305,83.338,62900.0
2009-11-16 10:30:00,111.63,111.66,111.57,111.66,51800.0,83.338,83.3604,83.2932,83.3604,51800.0
2009-11-16 10:35:00,111.64,111.68,111.59,111.64,90300.0,83.3454,83.3753,83.3081,83.3454,90300.0
2009-11-16 10:40:00,111.65,111.72,111.64,111.66,49300.0,83.3529,83.4052,83.3454,83.3604,49300.0
2009-11-16 10:45:00,111.66,111.68,111.63,111.67,21100.0,83.3604,83.3753,83.338,83.3678,21100.0
2009-11-16 10:50:00,111.67,111.71,111.65,111.69,55400.0,83.3678,83.3977,83.3529,83.3828,55400.0
2009-11-16 10:55:00,111.67,111.8,111.67,111.76,73200.0,83.3678,83.4649,83.3678,83.435,73200.0
2009-11-16 11:00:00,111.77,111.77,111.68,111.73,22700.0,83.4425,83.4425,83.3753,83.4126,22700.0
2009-11-16 11:05:00,111.73,111.75,111.65,111.69,18700.0,83.4126,83.4276,83.3529,83.3828,18700.0
2009-11-16 11:10:00,111.67,111.67,111.57,111.59,24800.0,83.3678,83.3678,83.2932,83.3081,24800.0
2009-11-16 11:15:00,111.59,111.64,111.56,111.62,32400.0,83.3081,83.3454,83.2857,83.3305,32400.0
2009-11-16 11:20:00,111.6,111.63,111.59,111.61,14000.0,83.3156,83.338,83.3081,83.3231,14000.0
2009-11-16 11:25:00,111.6,111.65,111.58,111.6,27600.0,83.3156,83.3529,83.3007,83.3156,27600.0
2009-11-16 11:30:00,111.62,111.83,111.61,111.8,76600.0,83.3305,83.4873,83.3231,83.4649,76600.0
2009-11-16 11:35:00,111.81,111.81,111.75,111.75,19600.0,83.4724,83.4724,83.4276,83.4276,19600.0
2009-11-16 11:40:00,111.74,111.76,111.71,111.76,22400.0,83.4201,83.435,83.3977,83.435,22400.0
2009-11-16 11:45:00,111.77,111.82,111.76,111.82,21600.0,83.4425,83.4798,83.435,83.4798,21600.0
2009-11-16 11:50:00,111.82,111.84,111.78,111.81,38500.0,83.4798,83.4948,83.45,83.4724,38500.0
2009-11-16 11:55:00,111.8,111.8,111.7,111.74,57100.0,83.4649,83.4649,83.3902,83.4201,57100.0
2009-11-16 12:00:00,111.74,111.78,111.73,111.76,21600.0,83.4201,83.45,83.4126,83.435,21600.0
2009-11-16 12:05:00,111.76,111.76,111.7,111.7,11100.0,83.435,83.435,83.3902,83.3902,11100.0
2009-11-16 12:10:00,111.71,111.78,111.7,111.77,17200.0,83.3977,83.45,83.3902,83.4425,17200.0
2009-11-16 12:15:00,111.76,111.76,111.49,111.55,97000.0,83.435,83.435,83.2335,83.2783,97000.0
2009-11-16 12:20:00,111.57,111.61,111.32,111.42,103800.0,83.2932,83.3231,83.1066,83.1812,103800.0
2009-11-16 12:25:00,111.41,111.56,111.38,111.53,63800.0,83.1737,83.2857,83.1513,83.2633,63800.0
2009-11-16 12:30:00,111.53,111.54,111.46,111.53,20000.0,83.2633,83.2708,83.2111,83.2633,20000.0
2009-11-16 12:35:00,111.55,111.64,111.53,111.59,35200.0,83.2783,83.3454,83.2633,83.3081,35200.0
2009-11-16 12:40:00,111.59,111.71,111.53,111.7,55000.0,83.3081,83.3977,83.2633,83.3902,55000.0
2009-11-16 12:45:00,111.69,111.74,111.64,111.72,33300.0,83.3828,83.4201,83.3454,83.4052,33300.0
2009-11-16 12:50:00,111.72,111.74,111.64,111.65,43200.0,83.4052,83.4201,83.3454,83.3529,43200.0
2009-11-16 12:55:00,111.65,111.78,111.65,111.78,83500.0,83.3529,83.45,83.3529,83.45,83500.0
2009-11-16 13:00:00,111.77,111.93,111.76,111.89,70200.0,83.4425,83.5619,83.435,83.5321,70200.0
2009-11-16 13:05:00,111.89,111.89,111.81,111.81,31800.0,83.5321,83.5321,83.4724,83.4724,31800.0
2009-11-16 13:10:00,111.82,111.85,111.75,111.75,34100.0,83.4798,83.5022,83.4276,83.4276,34100.0
2009-11-16 13:15:00,111.73,111.75,111.67,111.68,62400.0,83.4126,83.4276,83.3678,83.3753,62400.0
2009-11-16 13:20:00,111.67,111.68,111.64,111.68,19600.0,83.3678,83.3753,83.3454,83.3753,19600.0
2009-11-16 13:25:00,111.68,111.71,111.67,111.69,12900.0,83.3753,83.3977,83.3678,83.3828,12900.0
2009-11-16 13:30:00,111.68,111.83,111.68,111.83,52200.0,83.3753,83.4873,83.3753,83.4873,52200.0
2009-11-16 13:35:00,111.82,111.89,111.77,111.83,48000.0,83.4798,83.5321,83.4425,83.4873,48000.0
2009-11-16 13:40:00,111.83,111.86,111.78,111.86,29800.0,83.4873,83.5097,83.45,83.5097,29800.0
2009-11-16 13:45:00,111.85,111.86,111.8,111.81,17400.0,83.5022,83.5097,83.4649,83.4724,17400.0
2009-11-16 13:50:00,111.8,111.83,111.78,111.82,15800.0,83.4649,83.4873,83.45,83.4798,15800.0
2009-11-16 13:55:00,111.82,111.84,111.79,111.84,12400.0,83.4798,83.4948,83.4574,83.4948,12400.0
2009-11-16 14:00:00,111.83,112.0,111.82,111.95,73200.0,83.4873,83.6142,83.4798,83.5769,73200.0
2009-11-16 14:05:00,111.96,111.99,111.89,111.97,95300.0,83.5843,83.6067,83.5321,83.5918,95300.0
2009-11-16 14:10:00,111.96,111.98,111.92,111.95,39500.0,83.5843,83.5993,83.5545,83.5769,39500.0
2009-11-16 14:15:00,111.95,112.02,111.95,112.01,61900.0,83.5769,83.6291,83.5769,83.6217,61900.0
2009-11-16 14:20:00,112.01,112.03,111.94,111.95,52100.0,83.6217,83.6366,83.5694,83.5769,52100.0
2009-11-16 14:25:00,111.94,111.98,111.93,111.93,22800.0,83.5694,83.5993,83.5619,83.5619,22800.0
2009-11-16 14:30:00,111.94,112.03,111.93,111.97,24200.0,83.5694,83.6366,83.5619,83.5918,24200.0
2009-11-16 14:35:00,111.97,112.01,111.95,111.99,27300.0,83.5918,83.6217,83.5769,83.6067,27300.0
2009-11-16 14:40:00,111.98,112.0,111.96,112.0,28700.0,83.5993,83.6142,83.5843,83.6142,28700.0
2009-11-16 14:45:00,111.99,112.05,111.92,111.92,37400.0,83.6067,83.6515,83.5545,83.5545,37400.0
2009-11-16 14:50:00,111.91,111.92,111.82,111.82,21500.0,83.547,83.5545,83.4798,83.4798,21500.0
2009-11-16 14:55:00,111.83,111.85,111.73,111.82,77700.0,83.4873,83.5022,83.4126,83.4798,77700.0
2009-11-16 15:00:00,111.83,111.85,111.71,111.74,62700.0,83.4873,83.5022,83.3977,83.4201,62700.0
2009-11-16 15:05:00,111.75,111.83,111.68,111.69,59600.0,83.4276,83.4873,83.3753,83.3828,59600.0
2009-11-16 15:10:00,111.74,111.74,111.48,111.48,50200.0,83.4201,83.4201,83.226,83.226,50200.0
2009-11-16 15:15:00,111.47,111.51,111.27,111.27,153300.0,83.2185,83.2484,83.0692,83.0692,153300.0
2009-11-16 15:20:00,111.29,111.44,111.21,111.36,108300.0,83.0842,83.1961,83.0244,83.1364,108300.0
2009-11-16 15:25:00,111.36,111.43,111.23,111.25,52100.0,83.1364,83.1887,83.0394,83.0543,52100.0
2009-11-16 15:30:00,111.23,111.37,111.2,111.24,103500.0,83.0394,83.1439,83.017,83.0468,103500.0
2009-11-16 15:35:00,111.24,111.49,111.23,111.48,63600.0,83.0468,83.2335,83.0394,83.226,63600.0
2009-11-16 15:40:00,111.51,111.54,111.32,111.36,68100.0,83.2484,83.2708,83.1066,83.1364,68100.0
2009-11-16 15:45:00,111.37,111.46,111.34,111.43,43900.0,83.1439,83.2111,83.1215,83.1887,43900.0
2009-11-16 15:50:00,111.44,111.59,111.44,111.59,59000.0,83.1961,83.3081,83.1961,83.3081,59000.0
2009-11-16 15:55:00,111.58,111.63,111.51,111.59,121400.0,83.3007,83.338,83.2484,83.3081,121400.0
2009-11-17 09:30:00,111.29,111.33,111.13,111.19,168000.0,83.0842,83.114,82.9647,83.0095,168000.0
2009-11-17 09:35:00,111.21,111.38,111.11,111.22,68300.0,83.0244,83.1513,82.9498,83.0319,68300.0
2009-11-17 09:40:00,111.22,111.5,111.22,111.4,114900.0,83.0319,83.2409,83.0319,83.1663,114900.0
2009-11-17 09:45:00,111.42,111.56,111.4,111.44,91500.0,83.1812,83.2857,83.1663,83.1961,91500.0
2009-11-17 09:50:00,111.47,111.59,111.4,111.4,84500.0,83.2185,83.3081,83.1663,83.1663,84500.0
2009-11-17 09:55:00,111.43,111.5,111.35,111.37,92200.0,83.1887,83.2409,83.1289,83.1439,92200.0
2009-11-17 10:00:00,111.37,111.49,111.24,111.25,60300.0,83.1439,83.2335,83.0468,83.0543,60300.0
2009-11-17 10:05:00,111.26,111.32,111.16,111.23,88200.0,83.0618,83.1066,82.9871,83.0394,88200.0
2009-11-17 10:10:00,111.25,111.33,111.2,111.24,53100.0,83.0543,83.114,83.017,83.0468,53100.0
2009-11-17 10:15:00,111.24,111.42,111.2,111.38,50300.0,83.0468,83.1812,83.017,83.1513,50300.0
2009-11-17 10:20:00,111.38,111.5,111.33,111.48,59700.0,83.1513,83.2409,83.114,83.226,59700.0
2009-11-17 10:25:00,111.46,111.51,111.4,111.44,58100.0,83.2111,83.2484,83.1663,83.1961,58100.0
2009-11-17 10:30:00,111.43,111.43,111.21,111.27,68300.0,83.1887,83.1887,83.0244,83.0692,68300.0
2009-11-17 10:35:00,111.27,111.27,111.13,111.14,36500.0,83.0692,83.0692,82.9647,82.9722,36500.0
2009-11-17 10:40:00,111.11,111.11,110.98,110.98,64200.0,82.9498,82.9498,82.8527,82.8527,64200.0
2009-11-17 10:45:00,111.0,111.09,111.0,111.0,53300.0,82.8677,82.9348,82.8677,82.8677,53300.0
2009-11-17 10:50:00,111.0,111.1,110.89,111.1,42500.0,82.8677,82.9423,82.7855,82.9423,42500.0
2009-11-17 10:55:00,111.1,111.15,111.08,111.13,16600.0,82.9423,82.9796,82.9274,82.9647,16600.0
2009-11-17 11:00:00,111.13,111.15,111.09,111.09,36000.0,82.9647,82.9796,82.9348,82.9348,36000.0
2009-11-17 11:05:00,111.1,111.19,111.05,111.19,21300.0,82.9423,83.0095,82.905,83.0095,21300.0
2009-11-17 11:10:00,111.2,111.24,111.06,111.1,69300.0,83.017,83.0468,82.9124,82.9423,69300.0
2009-11-17 11:15:00,111.09,111.09,110.91,110.92,33700.0,82.9348,82.9348,82.8005,82.8079,33700.0
2009-11-17 11:20:00,110.9,111.03,110.87,110.98,14400.0,82.793,82.89,82.7706,82.8527,14400.0
2009-11-17 11:25:00,110.98,111.08,110.98,111.06,9000.0,82.8527,82.9274,82.8527,82.9124,9000.0
2009-11-17 11:30:00,111.1,111.1,111.01,111.05,12000.0,82.9423,82.9423,82.8751,82.905,12000.0
2009-11-17 11:35:00,111.06,111.18,111.06,111.17,14900.0,82.9124,83.002,82.9124,82.9946,14900.0
2009-11-17 11:40:00,111.17,111.17,111.09,111.12,11400.0,82.9946,82.9946,82.9348,82.9572,11400.0
2009-11-17 11:45:00,111.09,111.13,111.01,111.06,20200.0,82.9348,82.9647,82.8751,82.9124,20200.0
2009-11-17 11:50:00,111.07,111.17,111.05,111.17,14400.0,82.9199,82.9946,82.905,82.9946,14400.0
2009-11-17 11:55:00,111.15,111.2,111.14,111.18,16200.0,82.9796,83.017,82.9722,83.002,16200.0
2009-11-17 12:00:00,111.15,111.15,111.08,111.13,9500.0,82.9796,82.9796,82.9274,82.9647,9500.0
2009-11-17 12:05:00,111.12,111.2,111.09,111.18,15900.0,82.9572,83.017,82.9348,83.002,15900.0
2009-11-17 12:10:00,111.17,111.36,111.17,111.3,63900.0,82.9946,83.1364,82.9946,83.0916,63900.0
2009-11-17 12:15:00,111.31,111.34,111.28,111.3,9500.0,83.0991,83.1215,83.0767,83.0916,9500.0
2009-11-17 12:20:00,111.29,111.48,111.29,111.46,36700.0,83.0842,83.226,83.0842,83.2111,36700.0
2009-11-17 12:25:00,111.45,111.46,111.34,111.38,24500.0,83.2036,83.2111,83.1215,83.1513,24500.0
2009-11-17 12:30:00,111.38,111.54,111.37,111.51,45700.0,83.1513,83.2708,83.1439,83.2484,45700.0
2009-11-17 12:35:00,111.51,111.53,111.42,111.47,17200.0,83.2484,83.2633,83.1812,83.2185,17200.0
2009-11-17 12:40:00,111.46,111.46,111.36,111.41,22100.0,83.2111,83.2111,83.1364,83.1737,22100.0
2009-11-17 12:45:00,111.42,111.43,111.38,111.39,7700.0,83.1812,83.1887,83.1513,83.1588,7700.0
2009-11-17 12:50:00,111.39,111.4,111.33,111.34,22600.0,83.1588,83.1663,83.114,83.1215,22600.0
2009-11-17 12:55:00,111.36,111.4,111.34,111.34,12400.0,83.1364,83.1663,83.1215,83.1215,12400.0
2009-11-17 13:00:00,111.36,111.42,111.27,111.28,63500.0,83.1364,83.1812,83.0692,83.0767,63500.0
2009-11-17 13:05:00,111.24,111.27,111.2,111.27,10800.0,83.0468,83.0692,83.017,83.0692,10800.0
2009-11-17 13:10:00,111.28,111.37,111.27,111.32,50000.0,83.0767,83.1439,83.0692,83.1066,50000.0
2009-11-17 13:15:00,111.31,111.46,111.31,111.45,19400.0,83.0991,83.2111,83.0991,83.2036,19400.0
2009-11-17 13:20:00,111.45,111.5,111.42,111.44,20300.0,83.2036,83.2409,83.1812,83.1961,20300.0
2009-11-17 13:25:00,111.45,111.45,111.34,111.36,18700.0,83.2036,83.2036,83.1215,83.1364,18700.0
2009-11-17 13:30:00,111.36,111.4,111.36,111.39,13000.0,83.1364,83.1663,83.1364,83.1588,13000.0
2009-11-17 13:35:00,111.4,111.43,111.38,111.43,18000.0,83.1663,83.1887,83.1513,83.1887,18000.0
2009-11-17 13:40:00,111.42,111.61,111.42,111.61,60600.0,83.1812,83.3231,83.1812,83.3231,60600.0
2009-11-17 13:45:00,111.6,111.64,111.52,111.62,60700.0,83.3156,83.3454,83.2559,83.3305,60700.0
2009-11-17 13:50:00,111.64,111.65,111.58,111.6,13300.0,83.3454,83.3529,83.3007,83.3156,13300.0
2009-11-17 13:55:00,111.62,111.63,111.47,111.51,15200.0,83.3305,83.338,83.2185,83.2484,15200.0
2009-11-17 14:00:00,111.53,111.53,111.46,111.52,10900.0,83.2633,83.2633,83.2111,83.2559,10900.0
2009-11-17 14:05:00,111.51,111.52,111.4,111.42,29700.0,83.2484,83.2559,83.1663,83.1812,29700.0
2009-11-17 14:10:00,111.43,111.45,111.38,111.42,14900.0,83.1887,83.2036,83.1513,83.1812,14900.0
2009-11-17 14:15:00,111.43,111.49,111.39,111.49,15300.0,83.1887,83.2335,83.1588,83.2335,15300.0
2009-11-17 14:20:00,111.5,111.51,111.39,111.39,9700.0,83.2409,83.2484,83.1588,83.1588,9700.0
2009-11-17 14:25:00,111.38,111.42,111.37,111.39,16200.0,83.1513,83.1812,83.1439,83.1588,16200.0
2009-11-17 14:30:00,111.4,111.41,111.34,111.4,8000.0,83.1663,83.1737,83.1215,83.1663,8000.0
2009-11-17 14:35:00,111.4,111.43,111.38,111.42,14800.0,83.1663,83.1887,83.1513,83.1812,14800.0
2009-11-17 14:40:00,111.41,111.51,111.41,111.49,14100.0,83.1737,83.2484,83.1737,83.2335,14100.0
2009-11-17 14:45:00,111.48,111.48,111.36,111.36,19100.0,83.226,83.226,83.1364,83.1364,19100.0
2009-11-17 14:50:00,111.37,111.38,111.25,111.36,25000.0,83.1439,83.1513,83.0543,83.1364,25000.0
2009-11-17 14:55:00,111.35,111.4,111.31,111.4,17100.0,83.1289,83.1663,83.0991,83.1663,17100.0
2009-11-17 15:00:00,111.4,111.47,111.38,111.46,30300.0,83.1663,83.2185,83.1513,83.2111,30300.0
2009-11-17 15:05:00,111.48,111.54,111.44,111.48,78300.0,83.226,83.2708,83.1961,83.226,78300.0
2009-11-17 15:10:00,111.47,111.56,111.47,111.53,47900.0,83.2185,83.2857,83.2185,83.2633,47900.0
2009-11-17 15:15:00,111.53,111.56,111.46,111.5,16400.0,83.2633,83.2857,83.2111,83.2409,16400.0
2009-11-17 15:20:00,111.5,111.59,111.5,111.57,16100.0,83.2409,83.3081,83.2409,83.2932,16100.0
2009-11-17 15:25:00,111.57,111.62,111.54,111.54,24500.0,83.2932,83.3305,83.2708,83.2708,24500.0
2009-11-17 15:30:00,111.55,111.65,111.55,111.58,19400.0,83.2783,83.3529,83.2783,83.3007,19400.0
2009-11-17 15:35:00,111.58,111.6,111.48,111.54,44400.0,83.3007,83.3156,83.226,83.2708,44400.0
2009-11-17 15:40:00,111.54,111.65,111.54,111.61,54800.0,83.2708,83.3529,83.2708,83.3231,54800.0
2009-11-17 15:45:00,111.63,111.73,111.56,111.73,77100.0,83.338,83.4126,83.2857,83.4126,77100.0
2009-11-17 15:50:00,111.73,111.74,111.61,111.63,50200.0,83.4126,83.4201,83.3231,83.338,50200.0
2009-11-17 15:55:00,111.63,111.71,111.6,111.67,76200.0,83.338,83.3977,83.3156,83.3678,76200.0
2009-11-18 09:30:00,111.64,111.69,111.45,111.53,155500.0,83.3454,83.3828,83.2036,83.2633,155500.0
2009-11-18 09:35:00,111.54,111.6,111.44,111.57,103000.0,83.2708,83.3156,83.1961,83.2932,103000.0
2009-11-18 09:40:00,111.56,111.8,111.48,111.79,102000.0,83.2857,83.4649,83.226,83.4574,102000.0
2009-11-18 09:45:00,111.78,111.79,111.5,111.5,79400.0,83.45,83.4574,83.2409,83.2409,79400.0
2009-11-18 09:50:00,111.5,111.51,111.17,111.25,129900.0,83.2409,83.2484,82.9946,83.0543,129900.0
2009-11-18 09:55:00,111.26,111.32,111.08,111.16,79700.0,83.0618,83.1066,82.9274,82.9871,79700.0
2009-11-18 10:00:00,111.16,111.23,111.08,111.08,69000.0,82.9871,83.0394,82.9274,82.9274,69000.0
2009-11-18 10:05:00,111.08,111.27,111.06,111.21,43700.0,82.9274,83.0692,82.9124,83.0244,43700.0
2009-11-18 10:10:00,111.19,111.21,110.94,111.03,105100.0,83.0095,83.0244,82.8229,82.89,105100.0
2009-11-18 10:15:00,111.0,111.2,111.0,111.18,28300.0,82.8677,83.017,82.8677,83.002,28300.0
2009-11-18 10:20:00,111.19,111.22,111.13,111.19,32800.0,83.0095,83.0319,82.9647,83.0095,32800.0
2009-11-18 10:25:00,111.2,111.29,111.2,111.26,26500.0,83.017,83.0842,83.017,83.0618,26500.0
2009-11-18 10:30:00,111.26,111.33,111.17,111.26,48600.0,83.0618,83.114,82.9946,83.0618,48600.0
2009-11-18 10:35:00,111.27,111.39,111.27,111.39,28100.0,83.0692,83.1588,83.0692,83.1588,28100.0
2009-11-18 10:40:00,111.41,111.55,111.4,111.52,46700.0,83.1737,83.2783,83.1663,83.2559,46700.0
2009-11-18 10:45:00,111.53,111.57,111.42,111.48,46900.0,83.2633,83.2932,83.1812,83.226,46900.0
2009-11-18 10:50:00,111.48,111.51,111.39,111.45,33400.0,83.226,83.2484,83.1588,83.2036,33400.0
2009-11-18 10:55:00,111.45,111.47,111.37,111.45,27300.0,83.2036,83.2185,83.1439,83.2036,27300.0
2009-11-18 11:00:00,111.46,111.65,111.46,111.58,59100.0,83.2111,83.3529,83.2111,83.3007,59100.0
2009-11-18 11:05:00,111.57,111.6,111.45,111.53,51000.0,83.2932,83.3156,83.2036,83.2633,51000.0
2009-11-18 11:10:00,111.51,111.53,111.29,111.33,38000.0,83.2484,83.2633,83.0842,83.114,38000.0
2009-11-18 11:15:00,111.36,111.4,111.33,111.39,31100.0,83.1364,83.1663,83.114,83.1588,31100.0
2009-11-18 11:20:00,111.39,111.46,111.39,111.42,9900.0,83.1588,83.2111,83.1588,83.1812,9900.0
2009-11-18 11:25:00,111.42,111.49,111.4,111.44,25600.0,83.1812,83.2335,83.1663,83.1961,25600.0
2009-11-18 11:30:00,111.43,111.45,111.31,111.33,27200.0,83.1887,83.2036,83.0991,83.114,27200.0
2009-11-18 11:35:00,111.33,111.36,111.31,111.32,21900.0,83.114,83.1364,83.0991,83.1066,21900.0
2009-11-18 11:40:00,111.32,111.43,111.32,111.43,24600.0,83.1066,83.1887,83.1066,83.1887,24600.0
2009-11-18 11:45:00,111.44,111.49,111.42,111.42,32900.0,83.1961,83.2335,83.1812,83.1812,32900.0
2009-11-18 11:50:00,111.41,111.48,111.4,111.44,36900.0,83.1737,83.226,83.1663,83.1961,36900.0
2009-11-18 11:55:00,111.44,111.48,111.43,111.46,25400.0,83.1961,83.226,83.1887,83.2111,25400.0
2009-11-18 12:00:00,111.44,111.48,111.38,111.45,46100.0,83.1961,83.226,83.1513,83.2036,46100.0
2009-11-18 12:05:00,111.45,111.48,111.44,111.44,7700.0,83.2036,83.226,83.1961,83.1961,7700.0
2009-11-18 12:10:00,111.44,111.53,111.42,111.46,20500.0,83.1961,83.2633,83.1812,83.2111,20500.0
2009-11-18 12:15:00,111.44,111.44,111.33,111.35,32500.0,83.1961,83.1961,83.114,83.1289,32500.0
2009-11-18 12:20:00,111.32,111.4,111.31,111.36,32000.0,83.1066,83.1663,83.0991,83.1364,32000.0
2009-11-18 12:25:00,111.37,111.39,111.27,111.38,27600.0,83.1439,83.1588,83.0692,83.1513,27600.0
2009-11-18 12:30:00,111.38,111.44,111.34,111.41,34200.0,83.1513,83.1961,83.1215,83.1737,34200.0
2009-11-18 12:35:00,111.41,111.45,111.37,111.42,16700.0,83.1737,83.2036,83.1439,83.1812,16700.0
2009-11-18 12:40:00,111.4,111.45,111.4,111.45,19200.0,83.1663,83.2036,83.1663,83.2036,19200.0
2009-11-18 12:45:00,111.45,111.47,111.37,111.4,33700.0,83.2036,83.2185,83.1439,83.1663,33700.0
2009-11-18 12:50:00,111.38,111.4,111.32,111.33,26200.0,83.1513,83.1663,83.1066,83.114,26200.0
2009-11-18 12:55:00,111.31,111.33,111.16,111.19,39400.0,83.0991,83.114,82.9871,83.0095,39400.0
2009-11-18 13:00:00,111.17,111.2,111.06,111.09,42800.0,82.9946,83.017,82.9124,82.9348,42800.0
2009-11-18 13:05:00,111.09,111.19,111.09,111.18,19000.0,82.9348,83.0095,82.9348,83.002,19000.0
2009-11-18 13:10:00,111.18,111.21,111.14,111.17,41300.0,83.002,83.0244,82.9722,82.9946,41300.0
2009-11-18 13:15:00,111.15,111.18,111.06,111.07,33900.0,82.9796,83.002,82.9124,82.9199,33900.0
2009-11-18 13:20:00,111.08,111.08,111.0,111.05,29200.0,82.9274,82.9274,82.8677,82.905,29200.0
2009-11-18 13:25:00,111.03,111.12,110.98,111.11,37400.0,82.89,82.9572,82.8527,82.9498,37400.0
2009-11-18 13:30:00,111.11,111.23,111.11,111.19,58200.0,82.9498,83.0394,82.9498,83.0095,58200.0
2009-11-18 13:35:00,111.18,111.23,111.15,111.23,15700.0,83.002,83.0394,82.9796,83.0394,15700.0
2009-11-18 13:40:00,111.23,111.32,111.23,111.32,49300.0,83.0394,83.1066,83.0394,83.1066,49300.0
2009-11-18 13:45:00,111.3,111.31,111.23,111.25,11600.0,83.0916,83.0991,83.0394,83.0543,11600.0
2009-11-18 13:50:00,111.24,111.29,111.23,111.26,13300.0,83.0468,83.0842,83.0394,83.0618,13300.0
2009-11-18 13:55:00,111.27,111.27,111.22,111.25,21300.0,83.0692,83.0692,83.0319,83.0543,21300.0
2009-11-18 14:00:00,111.25,111.28,111.22,111.25,20700.0,83.0543,83.0767,83.0319,83.0543,20700.0
2009-11-18 14:05:00,111.25,111.39,111.24,111.37,42700.0,83.0543,83.1588,83.0468,83.1439,42700.0
2009-11-18 14:10:00,111.37,111.42,111.36,111.4,21600.0,83.1439,83.1812,83.1364,83.1663,21600.0
2009-11-18 14:15:00,111.4,111.44,111.34,111.35,27100.0,83.1663,83.1961,83.1215,83.1289,27100.0
2009-11-18 14:20:00,111.34,111.41,111.34,111.4,37100.0,83.1215,83.1737,83.1215,83.1663,37100.0
2009-11-18 14:25:00,111.41,111.42,111.33,111.34,14300.0,83.1737,83.1812,83.114,83.1215,14300.0
2009-11-18 14:30:00,111.34,111.35,111.29,111.32,18000.0,83.1215,83.1289,83.0842,83.1066,18000.0
2009-11-18 14:35:00,111.33,111.35,111.32,111.32,10500.0,83.114,83.1289,83.1066,83.1066,10500.0
2009-11-18 14:40:00,111.36,111.42,111.31,111.32,14700.0,83.1364,83.1812,83.0991,83.1066,14700.0
2009-11-18 14:45:00,111.32,111.33,111.27,111.29,24000.0,83.1066,83.114,83.0692,83.0842,24000.0
2009-11-18 14:50:00,111.3,111.33,111.21,111.21,38500.0,83.0916,83.114,83.0244,83.0244,38500.0
2009-11-18 14:55:00,111.21,111.27,111.16,111.26,42900.0,83.0244,83.0692,82.9871,83.0618,42900.0
2009-11-18 15:00:00,111.27,111.32,111.27,111.3,34000.0,83.0692,83.1066,83.0692,83.0916,34000.0
2009-11-18 15:05:00,111.3,111.42,111.3,111.41,39800.0,83.0916,83.1812,83.0916,83.1737,39800.0
2009-11-18 15:10:00,111.41,111.42,111.36,111.41,32000.0,83.1737,83.1812,83.1364,83.1737,32000.0
2009-11-18 15:15:00,111.42,111.51,111.42,111.44,21300.0,83.1812,83.2484,83.1812,83.1961,21300.0
2009-11-18 15:20:00,111.44,111.46,111.4,111.46,25400.0,83.1961,83.2111,83.1663,83.2111,25400.0
2009-11-18 15:25:00,111.46,111.5,111.46,111.47,17300.0,83.2111,83.2409,83.2111,83.2185,17300.0
2009-11-18 15:30:00,111.46,111.46,111.36,111.4,54300.0,83.2111,83.2111,83.1364,83.1663,54300.0
2009-11-18 15:35:00,111.4,111.49,111.4,111.4,31700.0,83.1663,83.2335,83.1663,83.1663,31700.0
2009-11-18 15:40:00,111.4,111.5,111.4,111.49,38900.0,83.1663,83.2409,83.1663,83.2335,38900.0
2009-11-18 15:45:00,111.49,111.54,111.4,111.51,70400.0,83.2335,83.2708,83.1663,83.2484,70400.0
2009-11-18 15:50:00,111.53,111.61,111.53,111.6,53800.0,83.2633,83.3231,83.2633,83.3156,53800.0
2009-11-18 15:55:00,111.6,111.69,111.59,111.63,157100.0,83.3156,83.3828,83.3081,83.338,157100.0
2009-11-19 09:30:00,110.88,110.9,110.72,110.74,142800.0,82.7781,82.793,82.6586,82.6735,142800.0
2009-11-19 09:35:00,110.75,110.8,110.29,110.32,139200.0,82.681,82.7183,82.3376,82.36,139200.0
2009-11-19 09:40:00,110.32,110.32,110.08,110.19,127100.0,82.36,82.36,82.1808,82.2629,127100.0
2009-11-19 09:45:00,110.17,110.17,109.95,110.07,251400.0,82.248,82.248,82.0838,82.1734,251400.0
2009-11-19 09:50:00,110.07,110.08,109.63,109.75,236300.0,82.1734,82.1808,81.8449,81.9345,236300.0
2009-11-19 09:55:00,109.76,109.9,109.73,109.84,124800.0,81.9419,82.0464,81.9195,82.0016,124800.0
2009-11-19 10:00:00,109.86,109.97,109.71,109.88,130000.0,82.0166,82.0987,81.9046,82.0315,130000.0
2009-11-19 10:05:00,109.88,109.95,109.77,109.89,98700.0,82.0315,82.0838,81.9494,82.039,98700.0
2009-11-19 10:10:00,109.9,110.02,109.89,109.98,60700.0,82.0464,82.136,82.039,82.1062,60700.0
2009-11-19 10:15:00,109.98,109.98,109.8,109.84,52900.0,82.1062,82.1062,81.9718,82.0016,52900.0
2009-11-19 10:20:00,109.85,110.11,109.84,110.06,100500.0,82.0091,82.2032,82.0016,82.1659,100500.0
2009-11-19 10:25:00,110.05,110.08,109.98,110.0,31800.0,82.1584,82.1808,82.1062,82.1211,31800.0
2009-11-19 10:30:00,110.0,110.0,109.82,109.89,46700.0,82.1211,82.1211,81.9867,82.039,46700.0
2009-11-19 10:35:00,109.87,110.01,109.83,109.93,59600.0,82.024,82.1286,81.9942,82.0688,59600.0
2009-11-19 10:40:00,109.91,109.93,109.79,109.89,78400.0,82.0539,82.0688,81.9643,82.039,78400.0
2009-11-19 10:45:00,109.92,109.92,109.59,109.66,86200.0,82.0614,82.0614,81.815,81.8673,86200.0
2009-11-19 10:50:00,109.63,109.69,109.55,109.69,82600.0,81.8449,81.8897,81.7851,81.8897,82600.0
2009-11-19 10:55:00,109.69,109.72,109.6,109.61,22500.0,81.8897,81.9121,81.8225,81.8299,22500.0
2009-11-19 11:00:00,109.6,109.68,109.56,109.62,49800.0,81.8225,81.8822,81.7926,81.8374,49800.0
2009-11-19 11:05:00,109.62,109.65,109.5,109.56,96100.0,81.8374,81.8598,81.7478,81.7926,96100.0
2009-11-19 11:10:00,109.56,109.65,109.54,109.64,46100.0,81.7926,81.8598,81.7777,81.8523,46100.0
2009-11-19 11:15:00,109.64,109.74,109.64,109.68,47400.0,81.8523,81.927,81.8523,81.8822,47400.0
2009-11-19 11:20:00,109.67,109.72,109.6,109.64,39600.0,81.8747,81.9121,81.8225,81.8523,39600.0
2009-11-19 11:25:00,109.65,109.74,109.63,109.73,37700.0,81.8598,81.927,81.8449,81.9195,37700.0
2009-11-19 11:30:00,109.73,109.76,109.69,109.71,29100.0,81.9195,81.9419,81.8897,81.9046,29100.0
2009-11-19 11:35:00,109.71,109.75,109.67,109.73,52200.0,81.9046,81.9345,81.8747,81.9195,52200.0
2009-11-19 11:40:00,109.73,109.78,109.73,109.77,15100.0,81.9195,81.9569,81.9195,81.9494,15100.0
2009-11-19 11:45:00,109.74,109.74,109.68,109.7,11200.0,81.927,81.927,81.8822,81.8971,11200.0
2009-11-19 11:50:00,109.7,109.78,109.66,109.75,14500.0,81.8971,81.9569,81.8673,81.9345,14500.0
2009-11-19 11:55:00,109.78,109.89,109.78,109.87,21800.0,81.9569,82.039,81.9569,82.024,21800.0
2009-11-19 12:00:00,109.87,109.92,109.84,109.84,30400.0,82.024,82.0614,82.0016,82.0016,30400.0
2009-11-19 12:05:00,109.83,109.87,109.82,109.87,13200.0,81.9942,82.024,81.9867,82.024,13200.0
2009-11-19 12:10:00,109.87,109.9,109.82,109.84,21500.0,82.024,82.0464,81.9867,82.0016,21500.0
2009-11-19 12:15:00,109.84,109.88,109.83,109.88,9900.0,82.0016,82.0315,81.9942,82.0315,9900.0
2009-11-19 12:20:00,109.88,109.94,109.84,109.85,28000.0,82.0315,82.0763,82.0016,82.0091,28000.0
2009-11-19 12:25:00,109.86,109.96,109.86,109.94,44900.0,82.0166,82.0912,82.0166,82.0763,44900.0
2009-11-19 12:30:00,109.94,110.05,109.94,109.98,27200.0,82.0763,82.1584,82.0763,82.1062,27200.0
2009-11-19 12:35:00,109.99,110.03,109.95,110.02,30600.0,82.1136,82.1435,82.0838,82.136,30600.0
2009-11-19 12:40:00,110.02,110.02,109.93,109.94,38300.0,82.136,82.136,82.0688,82.0763,38300.0
2009-11-19 12:45:00,109.94,109.96,109.9,109.9,36400.0,82.0763,82.0912,82.0464,82.0464,36400.0
2009-11-19 12:50:00,109.88,109.88,109.77,109.82,21200.0,82.0315,82.0315,81.9494,81.9867,21200.0
2009-11-19 12:55:00,109.83,109.88,109.82,109.88,8300.0,81.9942,82.0315,81.9867,82.0315,8300.0
2009-11-19 13:00:00,109.87,109.9,109.85,109.89,19800.0,82.024,82.0464,82.0091,82.039,19800.0
2009-11-19 13:05:00,109.89,109.97,109.88,109.89,43800.0,82.039,82.0987,82.0315,82.039,43800.0
2009-11-19 13:10:00,109.87,109.87,109.71,109.72,49400.0,82.024,82.024,81.9046,81.9121,49400.0
2009-11-19 13:15:00,109.72,109.72,109.68,109.68,55000.0,81.9121,81.9121,81.8822,81.8822,55000.0
2009-11-19 13:20:00,109.69,109.78,109.68,109.77,83200.0,81.8897,81.9569,81.8822,81.9494,83200.0
2009-11-19 13:25:00,109.78,109.8,109.76,109.77,18800.0,81.9569,81.9718,81.9419,81.9494,18800.0
2009-11-19 13:30:00,109.77,109.83,109.77,109.8,4400.0,81.9494,81.9942,81.9494,81.9718,4400.0
2009-11-19 13:35:00,109.83,109.96,109.82,109.94,8700.0,81.9942,82.0912,81.9867,82.0763,8700.0
2009-11-19 13:40:00,109.94,109.94,109.83,109.86,37700.0,82.0763,82.0763,81.9942,82.0166,37700.0
2009-11-19 13:45:00,109.86,109.92,109.85,109.91,16600.0,82.0166,82.0614,82.0091,82.0539,16600.0
2009-11-19 13:50:00,109.91,110.0,109.91,109.98,12600.0,82.0539,82.1211,82.0539,82.1062,12600.0
2009-11-19 13:55:00,109.97,109.97,109.9,109.92,22600.0,82.0987,82.0987,82.0464,82.0614,22600.0
2009-11-19 14:00:00,109.92,109.92,109.88,109.88,48100.0,82.0614,82.0614,82.0315,82.0315,48100.0
2009-11-19 14:05:00,109.85,109.85,109.73,109.76,47600.0,82.0091,82.0091,81.9195,81.9419,47600.0
2009-11-19 14:10:00,109.77,109.81,109.69,109.76,81000.0,81.9494,81.9793,81.8897,81.9419,81000.0
2009-11-19 14:15:00,109.77,109.82,109.75,109.78,21000.0,81.9494,81.9867,81.9345,81.9569,21000.0
2009-11-19 14:20:00,109.77,109.98,109.77,109.98,44000.0,81.9494,82.1062,81.9494,82.1062,44000.0
2009-11-19 14:25:00,109.98,110.0,109.91,109.93,26000.0,82.1062,82.1211,82.0539,82.0688,26000.0
2009-11-19 14:30:00,109.91,109.96,109.9,109.95,11400.0,82.0539,82.0912,82.0464,82.0838,11400.0
2009-11-19 14:35:00,109.97,109.97,109.92,109.94,12900.0,82.0987,82.0987,82.0614,82.0763,12900.0
2009-11-19 14:40:00,109.94,110.07,109.92,110.02,22000.0,82.0763,82.1734,82.0614,82.136,22000.0
2009-11-19 14:45:00,110.01,110.02,109.94,110.02,40500.0,82.1286,82.136,82.0763,82.136,40500.0
2009-11-19 14:50:00,110.02,110.17,110.02,110.09,57800.0,82.136,82.248,82.136,82.1883,57800.0
2009-11-19 14:55:00,110.09,110.11,110.03,110.04,24100.0,82.1883,82.2032,82.1435,82.151,24100.0
2009-11-19 15:00:00,110.02,110.05,109.91,109.94,25300.0,82.136,82.1584,82.0539,82.0763,25300.0
2009-11-19 15:05:00,109.94,109.95,109.87,109.94,28200.0,82.0763,82.0838,82.024,82.0763,28200.0
2009-11-19 15:10:00,109.94,109.98,109.9,109.94,29900.0,82.0763,82.1062,82.0464,82.0763,29900.0
2009-11-19 15:15:00,109.92,110.09,109.92,110.05,44900.0,82.0614,82.1883,82.0614,82.1584,44900.0
2009-11-19 15:20:00,110.04,110.07,109.98,110.06,16500.0,82.151,82.1734,82.1062,82.1659,16500.0
2009-11-19 15:25:00,110.04,110.04,109.97,110.0,13000.0,82.151,82.151,82.0987,82.1211,13000.0
2009-11-19 15:30:00,110.0,110.05,109.94,110.03,12400.0,82.1211,82.1584,82.0763,82.1435,12400.0
2009-11-19 15:35:00,110.03,110.03,109.97,109.98,23800.0,82.1435,82.1435,82.0987,82.1062,23800.0
2009-11-19 15:40:00,109.99,110.28,109.97,110.22,92500.0,82.1136,82.3301,82.0987,82.2853,92500.0
2009-11-19 15:45:00,110.21,110.34,110.19,110.34,89500.0,82.2779,82.3749,82.2629,82.3749,89500.0
2009-11-19 15:50:00,110.34,110.36,110.18,110.18,43600.0,82.3749,82.3899,82.2555,82.2555,43600.0
2009-11-19 15:55:00,110.19,110.28,110.16,110.16,87200.0,82.2629,82.3301,82.2405,82.2405,87200.0
2009-11-20 09:30:00,109.61,109.86,109.59,109.85,90400.0,81.8299,82.0166,81.815,82.0091,90400.0
2009-11-20 09:35:00,109.84,110.05,109.71,110.03,125700.0,82.0016,82.1584,81.9046,82.1435,125700.0
2009-11-20 09:40:00,110.04,110.11,109.97,109.97,47300.0,82.151,82.2032,82.0987,82.0987,47300.0
2009-11-20 09:45:00,109.99,110.08,109.87,109.94,74500.0,82.1136,82.1808,82.024,82.0763,74500.0
2009-11-20 09:50:00,109.91,109.98,109.74,109.82,37900.0,82.0539,82.1062,81.927,81.9867,37900.0
2009-11-20 09:55:00,109.81,109.83,109.73,109.8,27600.0,81.9793,81.9942,81.9195,81.9718,27600.0
2009-11-20 10:00:00,109.78,109.84,109.66,109.76,75400.0,81.9569,82.0016,81.8673,81.9419,75400.0
2009-11-20 10:05:00,109.74,109.74,109.4,109.71,73100.0,81.927,81.927,81.6732,81.9046,73100.0
2009-11-20 10:10:00,109.7,109.96,109.65,109.93,135400.0,81.8971,82.0912,81.8598,82.0688,135400.0
2009-11-20 10:15:00,109.92,109.93,109.8,109.88,25100.0,82.0614,82.0688,81.9718,82.0315,25100.0
2009-11-20 10:20:00,109.91,109.93,109.7,109.79,82900.0,82.0539,82.0688,81.8971,81.9643,82900.0
2009-11-20 10:25:00,109.79,109.86,109.71,109.86,65900.0,81.9643,82.0166,81.9046,82.0166,65900.0
2009-11-20 10:30:00,109.87,109.87,109.72,109.75,37600.0,82.024,82.024,81.9121,81.9345,37600.0
2009-11-20 10:35:00,109.76,109.8,109.67,109.73,74200.0,81.9419,81.9718,81.8747,81.9195,74200.0
2009-11-20 10:40:00,109.72,109.75,109.5,109.54,146000.0,81.9121,81.9345,81.7478,81.7777,146000.0
2009-11-20 10:45:00,109.52,109.67,109.52,109.59,89100.0,81.7628,81.8747,81.7628,81.815,89100.0
2009-11-20 10:50:00,109.6,109.62,109.5,109.57,66700.0,81.8225,81.8374,81.7478,81.8001,66700.0
2009-11-20 10:55:00,109.59,109.6,109.48,109.53,40900.0,81.815,81.8225,81.7329,81.7702,40900.0
2009-11-20 11:00:00,109.51,109.69,109.5,109.65,105100.0,81.7553,81.8897,81.7478,81.8598,105100.0
2009-11-20 11:05:00,109.65,109.7,109.57,109.61,54800.0,81.8598,81.8971,81.8001,81.8299,54800.0
2009-11-20 11:10:00,109.6,109.64,109.55,109.57,29800.0,81.8225,81.8523,81.7851,81.8001,29800.0
2009-11-20 11:15:00,109.56,109.6,109.38,109.51,37100.0,81.7926,81.8225,81.6582,81.7553,37100.0
2009-11-20 11:20:00,109.51,109.55,109.48,109.5,25600.0,81.7553,81.7851,81.7329,81.7478,25600.0
2009-11-20 11:25:00,109.5,109.5,109.39,109.43,38200.0,81.7478,81.7478,81.6657,81.6956,38200.0
2009-11-20 11:30:00,109.43,109.49,109.4,109.48,37500.0,81.6956,81.7404,81.6732,81.7329,37500.0
2009-11-20 11:35:00,109.47,109.5,109.36,109.45,97300.0,81.7254,81.7478,81.6433,81.7105,97300.0
2009-11-20 11:40:00,109.46,109.49,109.4,109.46,47900.0,81.718,81.7404,81.6732,81.718,47900.0
2009-11-20 11:45:00,109.47,109.59,109.47,109.56,52200.0,81.7254,81.815,81.7254,81.7926,52200.0
2009-11-20 11:50:00,109.56,109.61,109.54,109.58,32300.0,81.7926,81.8299,81.7777,81.8075,32300.0
2009-11-20 11:55:00,109.58,109.63,109.58,109.58,39100.0,81.8075,81.8449,81.8075,81.8075,39100.0
2009-11-20 12:00:00,109.57,109.58,109.5,109.54,38700.0,81.8001,81.8075,81.7478,81.7777,38700.0
2009-11-20 12:05:00,109.52,109.6,109.52,109.6,11500.0,81.7628,81.8225,81.7628,81.8225,11500.0
2009-11-20 12:10:00,109.6,109.61,109.52,109.61,22300.0,81.8225,81.8299,81.7628,81.8299,22300.0
2009-11-20 12:15:00,109.58,109.6,109.56,109.56,17900.0,81.8075,81.8225,81.7926,81.7926,17900.0
2009-11-20 12:20:00,109.55,109.55,109.49,109.51,17000.0,81.7851,81.7851,81.7404,81.7553,17000.0
2009-11-20 12:25:00,109.51,109.51,109.45,109.51,16800.0,81.7553,81.7553,81.7105,81.7553,16800.0
2009-11-20 12:30:00,109.5,109.52,109.46,109.49,22000.0,81.7478,81.7628,81.718,81.7404,22000.0
2009-11-20 12:35:00,109.49,109.54,109.48,109.49,20200.0,81.7404,81.7777,81.7329,81.7404,20200.0
2009-11-20 12:40:00,109.49,109.57,109.48,109.53,19800.0,81.7404,81.8001,81.7329,81.7702,19800.0
2009-11-20 12:45:00,109.53,109.53,109.47,109.47,67000.0,81.7702,81.7702,81.7254,81.7254,67000.0
2009-11-20 12:50:00,109.48,109.49,109.39,109.45,101400.0,81.7329,81.7404,81.6657,81.7105,101400.0
2009-11-20 12:55:00,109.46,109.48,109.43,109.48,43400.0,81.718,81.7329,81.6956,81.7329,43400.0
2009-11-20 13:00:00,109.49,109.53,109.47,109.53,91500.0,81.7404,81.7702,81.7254,81.7702,91500.0
2009-11-20 13:05:00,109.52,109.57,109.5,109.55,14600.0,81.7628,81.8001,81.7478,81.7851,14600.0
2009-11-20 13:10:00,109.56,109.59,109.56,109.58,9100.0,81.7926,81.815,81.7926,81.8075,9100.0
2009-11-20 13:15:00,109.57,109.57,109.51,109.51,10500.0,81.8001,81.8001,81.7553,81.7553,10500.0
2009-11-20 13:20:00,109.52,109.52,109.48,109.49,12100.0,81.7628,81.7628,81.7329,81.7404,12100.0
2009-11-20 13:25:00,109.5,109.54,109.48,109.52,5700.0,81.7478,81.7777,81.7329,81.7628,5700.0
2009-11-20 13:30:00,109.51,109.55,109.51,109.54,5500.0,81.7553,81.7851,81.7553,81.7777,5500.0
2009-11-20 13:35:00,109.54,109.55,109.5,109.55,12100.0,81.7777,81.7851,81.7478,81.7851,12100.0
2009-11-20 13:40:00,109.55,109.61,109.52,109.61,9500.0,81.7851,81.8299,81.7628,81.8299,9500.0
2009-11-20 13:45:00,109.62,109.79,109.6,109.72,56000.0,81.8374,81.9643,81.8225,81.9121,56000.0
2009-11-20 13:50:00,109.74,109.74,109.68,109.68,39200.0,81.927,81.927,81.8822,81.8822,39200.0
2009-11-20 13:55:00,109.71,109.75,109.7,109.73,7100.0,81.9046,81.9345,81.8971,81.9195,7100.0
2009-11-20 14:00:00,109.74,109.81,109.73,109.79,20300.0,81.927,81.9793,81.9195,81.9643,20300.0
2009-11-20 14:05:00,109.8,109.8,109.68,109.77,39100.0,81.9718,81.9718,81.8822,81.9494,39100.0
2009-11-20 14:10:00,109.77,109.8,109.76,109.78,10700.0,81.9494,81.9718,81.9419,81.9569,10700.0
2009-11-20 14:15:00,109.77,109.79,109.74,109.74,8500.0,81.9494,81.9643,81.927,81.927,8500.0
2009-11-20 14:20:00,109.73,109.77,109.7,109.74,12700.0,81.9195,81.9494,81.8971,81.927,12700.0
2009-11-20 14:25:00,109.72,109.83,109.72,109.81,9700.0,81.9121,81.9942,81.9121,81.9793,9700.0
2009-11-20 14:30:00,109.8,109.87,109.79,109.84,53800.0,81.9718,82.024,81.9643,82.0016,53800.0
2009-11-20 14:35:00,109.81,109.91,109.78,109.89,52700.0,81.9793,82.0539,81.9569,82.039,52700.0
2009-11-20 14:40:00,109.89,109.89,109.79,109.8,34700.0,82.039,82.039,81.9643,81.9718,34700.0
2009-11-20 14:45:00,109.77,109.77,109.72,109.77,31700.0,81.9494,81.9494,81.9121,81.9494,31700.0
2009-11-20 14:50:00,109.76,109.76,109.72,109.75,9900.0,81.9419,81.9419,81.9121,81.9345,9900.0
2009-11-20 14:55:00,109.75,109.76,109.69,109.71,16600.0,81.9345,81.9419,81.8897,81.9046,16600.0
2009-11-20 15:00:00,109.71,109.76,109.68,109.76,11900.0,81.9046,81.9419,81.8822,81.9419,11900.0
2009-11-20 15:05:00,109.76,109.77,109.71,109.77,12000.0,81.9419,81.9494,81.9046,81.9494,12000.0
2009-11-20 15:10:00,109.77,109.77,109.73,109.74,13700.0,81.9494,81.9494,81.9195,81.927,13700.0
2009-11-20 15:15:00,109.73,109.77,109.73,109.77,10200.0,81.9195,81.9494,81.9195,81.9494,10200.0
2009-11-20 15:20:00,109.77,109.9,109.77,109.9,34000.0,81.9494,82.0464,81.9494,82.0464,34000.0
2009-11-20 15:25:00,109.89,109.9,109.84,109.88,12300.0,82.039,82.0464,82.0016,82.0315,12300.0
2009-11-20 15:30:00,109.89,110.0,109.88,109.97,53900.0,82.039,82.1211,82.0315,82.0987,53900.0
2009-11-20 15:35:00,109.96,110.11,109.94,109.98,59700.0,82.0912,82.2032,82.0763,82.1062,59700.0
2009-11-20 15:40:00,109.98,110.06,109.95,110.03,44900.0,82.1062,82.1659,82.0838,82.1435,44900.0
2009-11-20 15:45:00,110.02,110.06,109.85,109.9,31400.0,82.136,82.1659,82.0091,82.0464,31400.0
2009-11-20 15:50:00,109.91,109.92,109.85,109.87,38000.0,82.0539,82.0614,82.0091,82.024,38000.0
2009-11-20 15:55:00,109.88,109.92,109.85,109.89,125900.0,82.0315,82.0614,82.0091,82.039,125900.0
2009-11-23 09:30:00,111.09,111.28,111.01,111.22,74800.0,82.9348,83.0767,82.8751,83.0319,74800.0
2009-11-23 09:35:00,111.19,111.5,111.19,111.43,64600.0,83.0095,83.2409,83.0095,83.1887,64600.0
2009-11-23 09:40:00,111.42,111.57,111.42,111.57,112000.0,83.1812,83.2932,83.1812,83.2932,112000.0
2009-11-23 09:45:00,111.57,111.73,111.57,111.63,118100.0,83.2932,83.4126,83.2932,83.338,118100.0
2009-11-23 09:50:00,111.66,111.7,111.6,111.64,40100.0,83.3604,83.3902,83.3156,83.3454,40100.0
2009-11-23 09:55:00,111.64,112.0,111.58,111.89,37000.0,83.3454,83.6142,83.3007,83.5321,37000.0
2009-11-23 10:00:00,112.0,112.12,111.72,111.81,112200.0,83.6142,83.7038,83.4052,83.4724,112200.0
2009-11-23 10:05:00,111.81,111.99,111.78,111.89,124300.0,83.4724,83.6067,83.45,83.5321,124300.0
2009-11-23 10:10:00,111.88,111.93,111.8,111.87,85100.0,83.5246,83.5619,83.4649,83.5172,85100.0
2009-11-23 10:15:00,111.86,111.91,111.81,111.83,37500.0,83.5097,83.547,83.4724,83.4873,37500.0
2009-11-23 10:20:00,111.82,111.86,111.74,111.81,106200.0,83.4798,83.5097,83.4201,83.4724,106200.0
2009-11-23 10:25:00,111.81,111.9,111.77,111.85,63100.0,83.4724,83.5396,83.4425,83.5022,63100.0
2009-11-23 10:30:00,111.85,111.89,111.78,111.86,32900.0,83.5022,83.5321,83.45,83.5097,32900.0
2009-11-23 10:35:00,111.85,111.92,111.82,111.89,23200.0,83.5022,83.5545,83.4798,83.5321,23200.0
2009-11-23 10:40:00,111.87,111.89,111.83,111.83,46800.0,83.5172,83.5321,83.4873,83.4873,46800.0
2009-11-23 10:45:00,111.83,111.83,111.73,111.76,42900.0,83.4873,83.4873,83.4126,83.435,42900.0
2009-11-23 10:50:00,111.77,111.78,111.6,111.63,57300.0,83.4425,83.45,83.3156,83.338,57300.0
2009-11-23 10:55:00,111.63,111.72,111.61,111.66,113500.0,83.338,83.4052,83.3231,83.3604,113500.0
2009-11-23 11:00:00,111.69,111.73,111.63,111.67,30500.0,83.3828,83.4126,83.338,83.3678,30500.0
2009-11-23 11:05:00,111.67,111.71,111.66,111.7,15800.0,83.3678,83.3977,83.3604,83.3902,15800.0
2009-11-23 11:10:00,111.7,111.73,111.68,111.68,20900.0,83.3902,83.4126,83.3753,83.3753,20900.0
2009-11-23 11:15:00,111.66,111.68,111.63,111.68,6300.0,83.3604,83.3753,83.338,83.3753,6300.0
2009-11-23 11:20:00,111.69,111.74,111.65,111.71,61900.0,83.3828,83.4201,83.3529,83.3977,61900.0
2009-11-23 11:25:00,111.68,111.72,111.6,111.6,29900.0,83.3753,83.4052,83.3156,83.3156,29900.0
2009-11-23 11:30:00,111.6,111.68,111.6,111.66,28200.0,83.3156,83.3753,83.3156,83.3604,28200.0
2009-11-23 11:35:00,111.65,111.7,111.61,111.61,29000.0,83.3529,83.3902,83.3231,83.3231,29000.0
2009-11-23 11:40:00,111.61,111.65,111.57,111.62,28100.0,83.3231,83.3529,83.2932,83.3305,28100.0
2009-11-23 11:45:00,111.65,111.67,111.59,111.61,48000.0,83.3529,83.3678,83.3081,83.3231,48000.0
2009-11-23 11:50:00,111.62,111.62,111.55,111.58,23700.0,83.3305,83.3305,83.2783,83.3007,23700.0
2009-11-23 11:55:00,111.58,111.59,111.43,111.44,11300.0,83.3007,83.3081,83.1887,83.1961,11300.0
2009-11-23 12:00:00,111.42,111.49,111.41,111.49,25400.0,83.1812,83.2335,83.1737,83.2335,25400.0
2009-11-23 12:05:00,111.48,111.52,111.47,111.51,37500.0,83.226,83.2559,83.2185,83.2484,37500.0
2009-11-23 12:10:00,111.51,111.53,111.43,111.44,32400.0,83.2484,83.2633,83.1887,83.1961,32400.0
2009-11-23 12:15:00,111.43,111.49,111.41,111.46,17300.0,83.1887,83.2335,83.1737,83.2111,17300.0
2009-11-23 12:20:00,111.44,111.48,111.42,111.47,8200.0,83.1961,83.226,83.1812,83.2185,8200.0
2009-11-23 12:25:00,111.45,111.45,111.36,111.36,29400.0,83.2036,83.2036,83.1364,83.1364,29400.0
2009-11-23 12:30:00,111.34,111.35,111.21,111.26,36200.0,83.1215,83.1289,83.0244,83.0618,36200.0
2009-11-23 12:35:00,111.27,111.34,111.26,111.32,17500.0,83.0692,83.1215,83.0618,83.1066,17500.0
2009-11-23 12:40:00,111.33,111.38,111.31,111.32,16700.0,83.114,83.1513,83.0991,83.1066,16700.0
2009-11-23 12:45:00,111.36,111.43,111.36,111.36,15700.0,83.1364,83.1887,83.1364,83.1364,15700.0
2009-11-23 12:50:00,111.35,111.35,111.3,111.32,11500.0,83.1289,83.1289,83.0916,83.1066,11500.0
2009-11-23 12:55:00,111.35,111.39,111.34,111.37,19000.0,83.1289,83.1588,83.1215,83.1439,19000.0
2009-11-23 13:00:00,111.38,111.38,111.31,111.32,13000.0,83.1513,83.1513,83.0991,83.1066,13000.0
2009-11-23 13:05:00,111.32,111.34,111.31,111.34,9800.0,83.1066,83.1215,83.0991,83.1215,9800.0
2009-11-23 13:10:00,111.34,111.36,111.29,111.32,23500.0,83.1215,83.1364,83.0842,83.1066,23500.0
2009-11-23 13:15:00,111.3,111.33,111.23,111.33,42000.0,83.0916,83.114,83.0394,83.114,42000.0
2009-11-23 13:20:00,111.35,111.39,111.32,111.39,26600.0,83.1289,83.1588,83.1066,83.1588,26600.0
2009-11-23 13:25:00,111.39,111.4,111.32,111.33,21200.0,83.1588,83.1663,83.1066,83.114,21200.0
2009-11-23 13:30:00,111.33,111.33,111.28,111.29,21400.0,83.114,83.114,83.0767,83.0842,21400.0
2009-11-23 13:35:00,111.31,111.42,111.3,111.42,20500.0,83.0991,83.1812,83.0916,83.1812,20500.0
2009-11-23 13:40:00,111.42,111.42,111.33,111.33,8500.0,83.1812,83.1812,83.114,83.114,8500.0
2009-11-23 13:45:00,111.34,111.37,111.27,111.28,62200.0,83.1215,83.1439,83.0692,83.0767,62200.0
2009-11-23 13:50:00,111.28,111.29,111.17,111.24,41100.0,83.0767,83.0842,82.9946,83.0468,41100.0
2009-11-23 13:55:00,111.23,111.25,111.16,111.24,30300.0,83.0394,83.0543,82.9871,83.0468,30300.0
2009-11-23 14:00:00,111.25,111.26,111.16,111.2,35700.0,83.0543,83.0618,82.9871,83.017,35700.0
2009-11-23 14:05:00,111.2,111.26,111.18,111.18,36400.0,83.017,83.0618,83.002,83.002,36400.0
2009-11-23 14:10:00,111.18,111.18,111.07,111.1,31800.0,83.002,83.002,82.9199,82.9423,31800.0
2009-11-23 14:15:00,111.09,111.12,111.06,111.11,37900.0,82.9348,82.9572,82.9124,82.9498,37900.0
2009-11-23 14:20:00,111.11,111.14,111.08,111.13,42300.0,82.9498,82.9722,82.9274,82.9647,42300.0
2009-11-23 14:25:00,111.14,111.22,111.14,111.22,57700.0,82.9722,83.0319,82.9722,83.0319,57700.0
2009-11-23 14:30:00,111.2,111.23,111.18,111.21,8900.0,83.017,83.0394,83.002,83.0244,8900.0
2009-11-23 14:35:00,111.2,111.28,111.2,111.26,51500.0,83.017,83.0767,83.017,83.0618,51500.0
2009-11-23 14:40:00,111.27,111.27,111.24,111.27,9900.0,83.0692,83.0692,83.0468,83.0692,9900.0
2009-11-23 14:45:00,111.27,111.31,111.25,111.29,38700.0,83.0692,83.0991,83.0543,83.0842,38700.0
2009-11-23 14:50:00,111.29,111.3,111.25,111.26,12400.0,83.0842,83.0916,83.0543,83.0618,12400.0
2009-11-23 14:55:00,111.25,111.27,111.2,111.21,25600.0,83.0543,83.0692,83.017,83.0244,25600.0
2009-11-23 15:00:00,111.21,111.32,111.21,111.29,45200.0,83.0244,83.1066,83.0244,83.0842,45200.0
2009-11-23 15:05:00,111.29,111.35,111.27,111.3,56700.0,83.0842,83.1289,83.0692,83.0916,56700.0
2009-11-23 15:10:00,111.3,111.35,111.3,111.35,13400.0,83.0916,83.1289,83.0916,83.1289,13400.0
2009-11-23 15:15:00,111.36,111.38,111.31,111.33,42400.0,83.1364,83.1513,83.0991,83.114,42400.0
2009-11-23 15:20:00,111.34,111.35,111.25,111.25,27400.0,83.1215,83.1289,83.0543,83.0543,27400.0
2009-11-23 15:25:00,111.27,111.28,111.2,111.23,15400.0,83.0692,83.0767,83.017,83.0394,15400.0
2009-11-23 15:30:00,111.21,111.25,111.05,111.06,26700.0,83.0244,83.0543,82.905,82.9124,26700.0
2009-11-23 15:35:00,111.06,111.09,110.97,111.09,34800.0,82.9124,82.9348,82.8453,82.9348,34800.0
2009-11-23 15:40:00,111.12,111.15,111.1,111.1,11300.0,82.9572,82.9796,82.9423,82.9423,11300.0
2009-11-23 15:45:00,111.1,111.16,111.01,111.15,42100.0,82.9423,82.9871,82.8751,82.9796,42100.0
2009-11-23 15:50:00,111.16,111.25,111.11,111.24,29200.0,82.9871,83.0543,82.9498,83.0468,29200.0
2009-11-23 15:55:00,111.23,111.34,111.2,111.28,54200.0,83.0394,83.1215,83.017,83.0767,54200.0
2009-11-24 09:30:00,111.39,111.39,111.08,111.13,87800.0,83.1588,83.1588,82.9274,82.9647,87800.0
2009-11-24 09:35:00,111.14,111.22,111.1,111.16,80600.0,82.9722,83.0319,82.9423,82.9871,80600.0
2009-11-24 09:40:00,111.15,111.26,110.98,110.98,68400.0,82.9796,83.0618,82.8527,82.8527,68400.0
2009-11-24 09:45:00,110.98,110.98,110.82,110.93,57600.0,82.8527,82.8527,82.7333,82.8154,57600.0
2009-11-24 09:50:00,110.92,110.92,110.61,110.64,74500.0,82.8079,82.8079,82.5765,82.5989,74500.0
2009-11-24 09:55:00,110.64,110.71,110.51,110.61,203700.0,82.5989,82.6512,82.5018,82.5765,203700.0
2009-11-24 10:00:00,110.61,111.03,110.48,110.71,342600.0,82.5765,82.89,82.4794,82.6512,342600.0
2009-11-24 10:05:00,110.75,110.87,110.46,110.55,262800.0,82.681,82.7706,82.4645,82.5317,262800.0
2009-11-24 10:10:00,110.55,110.72,110.46,110.72,102000.0,82.5317,82.6586,82.4645,82.6586,102000.0
2009-11-24 10:15:00,110.72,110.77,110.67,110.69,41500.0,82.6586,82.6959,82.6213,82.6362,41500.0
2009-11-24 10:20:00,110.69,110.77,110.66,110.75,38800.0,82.6362,82.6959,82.6138,82.681,38800.0
2009-11-24 10:25:00,110.75,110.75,110.65,110.7,25700.0,82.681,82.681,82.6064,82.6437,25700.0
2009-11-24 10:30:00,110.7,110.87,110.67,110.77,49600.0,82.6437,82.7706,82.6213,82.6959,49600.0
2009-11-24 10:35:00,110.77,111.0,110.77,111.0,46700.0,82.6959,82.8677,82.6959,82.8677,46700.0
2009-11-24 10:40:00,111.0,111.17,111.0,111.11,70300.0,82.8677,82.9946,82.8677,82.9498,70300.0
2009-11-24 10:45:00,111.14,111.32,111.14,111.23,63500.0,82.9722,83.1066,82.9722,83.0394,63500.0
2009-11-24 10:50:00,111.24,111.3,111.18,111.23,38900.0,83.0468,83.0916,83.002,83.0394,38900.0
2009-11-24 10:55:00,111.23,111.26,111.18,111.2,27000.0,83.0394,83.0618,83.002,83.017,27000.0
2009-11-24 11:00:00,111.18,111.19,111.15,111.15,26500.0,83.002,83.0095,82.9796,82.9796,26500.0
2009-11-24 11:05:00,111.15,111.25,111.13,111.18,46800.0,82.9796,83.0543,82.9647,83.002,46800.0
2009-11-24 11:10:00,111.19,111.23,111.11,111.13,40700.0,83.0095,83.0394,82.9498,82.9647,40700.0
2009-11-24 11:15:00,111.14,111.14,110.92,110.93,27900.0,82.9722,82.9722,82.8079,82.8154,27900.0
2009-11-24 11:20:00,110.93,110.96,110.89,110.96,31200.0,82.8154,82.8378,82.7855,82.8378,31200.0
2009-11-24 11:25:00,110.95,110.95,110.83,110.89,38500.0,82.8303,82.8303,82.7407,82.7855,38500.0
2009-11-24 11:30:00,110.86,110.93,110.78,110.87,71800.0,82.7631,82.8154,82.7034,82.7706,71800.0
2009-11-24 11:35:00,110.85,110.93,110.83,110.87,36000.0,82.7557,82.8154,82.7407,82.7706,36000.0
2009-11-24 11:40:00,110.91,110.92,110.82,110.83,24100.0,82.8005,82.8079,82.7333,82.7407,24100.0
2009-11-24 11:45:00,110.83,110.94,110.83,110.93,19100.0,82.7407,82.8229,82.7407,82.8154,19100.0
2009-11-24 11:50:00,110.92,111.03,110.89,111.01,68300.0,82.8079,82.89,82.7855,82.8751,68300.0
2009-11-24 11:55:00,111.0,111.04,111.0,111.03,27200.0,82.8677,82.8975,82.8677,82.89,27200.0
2009-11-24 12:00:00,111.05,111.08,110.98,111.01,111600.0,82.905,82.9274,82.8527,82.8751,111600.0
2009-11-24 12:05:00,110.99,111.07,110.98,111.02,34900.0,82.8602,82.9199,82.8527,82.8826,34900.0
2009-11-24 12:10:00,111.03,111.08,111.02,111.03,13600.0,82.89,82.9274,82.8826,82.89,13600.0
2009-11-24 12:15:00,111.04,111.08,111.01,111.03,21400.0,82.8975,82.9274,82.8751,82.89,21400.0
2009-11-24 12:20:00,111.03,111.05,111.01,111.04,9000.0,82.89,82.905,82.8751,82.8975,9000.0
2009-11-24 12:25:00,111.03,111.04,111.0,111.0,8500.0,82.89,82.8975,82.8677,82.8677,8500.0
2009-11-24 12:30:00,111.01,111.06,111.0,111.0,13800.0,82.8751,82.9124,82.8677,82.8677,13800.0
2009-11-24 12:35:00,111.01,111.06,111.01,111.03,22800.0,82.8751,82.9124,82.8751,82.89,22800.0
2009-11-24 12:40:00,111.02,111.05,110.88,110.9,58000.0,82.8826,82.905,82.7781,82.793,58000.0
2009-11-24 12:45:00,110.9,110.92,110.86,110.92,17100.0,82.793,82.8079,82.7631,82.8079,17100.0
2009-11-24 12:50:00,110.91,110.91,110.87,110.9,9100.0,82.8005,82.8005,82.7706,82.793,9100.0
2009-11-24 12:55:00,110.9,110.92,110.89,110.89,11700.0,82.793,82.8079,82.7855,82.7855,11700.0
2009-11-24 13:00:00,110.9,110.98,110.87,110.92,62100.0,82.793,82.8527,82.7706,82.8079,62100.0
2009-11-24 13:05:00,110.92,111.08,110.92,111.06,23700.0,82.8079,82.9274,82.8079,82.9124,23700.0
2009-11-24 13:10:00,111.07,111.1,111.06,111.08,23600.0,82.9199,82.9423,82.9124,82.9274,23600.0
2009-11-24 13:15:00,111.08,111.11,111.06,111.07,28500.0,82.9274,82.9498,82.9124,82.9199,28500.0
2009-11-24 13:20:00,111.08,111.1,111.06,111.08,13900.0,82.9274,82.9423,82.9124,82.9274,13900.0
2009-11-24 13:25:00,111.08,111.09,111.05,111.05,7000.0,82.9274,82.9348,82.905,82.905,7000.0
2009-11-24 13:30:00,111.06,111.11,111.06,111.09,6600.0,82.9124,82.9498,82.9124,82.9348,6600.0
2009-11-24 13:35:00,111.09,111.12,111.08,111.12,15400.0,82.9348,82.9572,82.9274,82.9572,15400.0
2009-11-24 13:40:00,111.13,111.13,111.08,111.08,13700.0,82.9647,82.9647,82.9274,82.9274,13700.0
2009-11-24 13:45:00,111.08,111.1,111.07,111.07,11000.0,82.9274,82.9423,82.9199,82.9199,11000.0
2009-11-24 13:50:00,111.07,111.08,111.02,111.02,9500.0,82.9199,82.9274,82.8826,82.8826,9500.0
2009-11-24 13:55:00,111.01,111.07,111.01,111.06,19600.0,82.8751,82.9199,82.8751,82.9124,19600.0
2009-11-24 14:00:00,111.06,111.1,110.93,110.97,69600.0,82.9124,82.9423,82.8154,82.8453,69600.0
2009-11-24 14:05:00,110.98,111.18,110.97,111.12,64300.0,82.8527,83.002,82.8453,82.9572,64300.0
2009-11-24 14:10:00,111.14,111.2,111.14,111.17,51000.0,82.9722,83.017,82.9722,82.9946,51000.0
2009-11-24 14:15:00,111.16,111.21,111.15,111.18,19400.0,82.9871,83.0244,82.9796,83.002,19400.0
2009-11-24 14:20:00,111.19,111.3,111.15,111.27,110900.0,83.0095,83.0916,82.9796,83.0692,110900.0
2009-11-24 14:25:00,111.27,111.32,111.25,111.25,29400.0,83.0692,83.1066,83.0543,83.0543,29400.0
2009-11-24 14:30:00,111.26,111.28,111.21,111.22,38800.0,83.0618,83.0767,83.0244,83.0319,38800.0
2009-11-24 14:35:00,111.23,111.28,111.23,111.26,23600.0,83.0394,83.0767,83.0394,83.0618,23600.0
2009-11-24 14:40:00,111.27,111.37,111.26,111.34,50200.0,83.0692,83.1439,83.0618,83.1215,50200.0
2009-11-24 14:45:00,111.35,111.5,111.33,111.46,70200.0,83.1289,83.2409,83.114,83.2111,70200.0
2009-11-24 14:50:00,111.45,111.5,111.41,111.46,39400.0,83.2036,83.2409,83.1737,83.2111,39400.0
2009-11-24 14:55:00,111.46,111.47,111.4,111.43,12900.0,83.2111,83.2185,83.1663,83.1887,12900.0
2009-11-24 15:00:00,111.42,111.43,111.38,111.42,28300.0,83.1812,83.1887,83.1513,83.1812,28300.0
2009-11-24 15:05:00,111.43,111.45,111.36,111.39,26800.0,83.1887,83.2036,83.1364,83.1588,26800.0
2009-11-24 15:10:00,111.39,111.39,111.28,111.31,29600.0,83.1588,83.1588,83.0767,83.0991,29600.0
2009-11-24 15:15:00,111.29,111.34,111.28,111.29,17800.0,83.0842,83.1215,83.0767,83.0842,17800.0
2009-11-24 15:20:00,111.27,111.32,111.25,111.31,28400.0,83.0692,83.1066,83.0543,83.0991,28400.0
2009-11-24 15:25:00,111.32,111.38,111.29,111.33,49500.0,83.1066,83.1513,83.0842,83.114,49500.0
2009-11-24 15:30:00,111.33,111.33,111.24,111.27,35400.0,83.114,83.114,83.0468,83.0692,35400.0
2009-11-24 15:35:00,111.28,111.28,111.18,111.24,25600.0,83.0767,83.0767,83.002,83.0468,25600.0
2009-11-24 15:40:00,111.24,111.28,111.12,111.18,80200.0,83.0468,83.0767,82.9572,83.002,80200.0
2009-11-24 15:45:00,111.18,111.2,111.13,111.17,26700.0,83.002,83.017,82.9647,82.9946,26700.0
2009-11-24 15:50:00,111.16,111.25,111.16,111.25,55900.0,82.9871,83.0543,82.9871,83.0543,55900.0
2009-11-24 15:55:00,111.25,111.31,111.2,111.31,133800.0,83.0543,83.0991,83.017,83.0991,133800.0
2009-11-25 09:30:00,111.52,111.56,111.25,111.33,88300.0,83.2559,83.2857,83.0543,83.114,88300.0
2009-11-25 09:35:00,111.32,111.44,111.3,111.43,54000.0,83.1066,83.1961,83.0916,83.1887,54000.0
2009-11-25 09:40:00,111.4,111.46,111.2,111.36,27600.0,83.1663,83.2111,83.017,83.1364,27600.0
2009-11-25 09:45:00,111.35,111.42,111.28,111.31,29400.0,83.1289,83.1812,83.0767,83.0991,29400.0
2009-11-25 09:50:00,111.3,111.34,111.25,111.3,31600.0,83.0916,83.1215,83.0543,83.0916,31600.0
2009-11-25 09:55:00,111.3,111.45,111.3,111.4,24300.0,83.0916,83.2036,83.0916,83.1663,24300.0
2009-11-25 10:00:00,111.44,111.61,111.38,111.58,107600.0,83.1961,83.3231,83.1513,83.3007,107600.0
2009-11-25 10:05:00,111.58,111.61,111.49,111.58,27300.0,83.3007,83.3231,83.2335,83.3007,27300.0
2009-11-25 10:10:00,111.61,111.61,111.47,111.49,24000.0,83.3231,83.3231,83.2185,83.2335,24000.0
2009-11-25 10:15:00,111.52,111.62,111.49,111.59,43400.0,83.2559,83.3305,83.2335,83.3081,43400.0
2009-11-25 10:20:00,111.6,111.6,111.5,111.5,19000.0,83.3156,83.3156,83.2409,83.2409,19000.0
2009-11-25 10:25:00,111.48,111.48,111.34,111.41,48700.0,83.226,83.226,83.1215,83.1737,48700.0
2009-11-25 10:30:00,111.42,111.54,111.42,111.46,33900.0,83.1812,83.2708,83.1812,83.2111,33900.0
2009-11-25 10:35:00,111.45,111.54,111.45,111.5,24400.0,83.2036,83.2708,83.2036,83.2409,24400.0
2009-11-25 10:40:00,111.48,111.59,111.47,111.59,23500.0,83.226,83.3081,83.2185,83.3081,23500.0
2009-11-25 10:45:00,111.59,111.67,111.55,111.6,59400.0,83.3081,83.3678,83.2783,83.3156,59400.0
2009-11-25 10:50:00,111.59,111.62,111.56,111.58,10300.0,83.3081,83.3305,83.2857,83.3007,10300.0
2009-11-25 10:55:00,111.58,111.58,111.48,111.54,15300.0,83.3007,83.3007,83.226,83.2708,15300.0
2009-11-25 11:00:00,111.54,111.6,111.51,111.6,13100.0,83.2708,83.3156,83.2484,83.3156,13100.0
2009-11-25 11:05:00,111.59,111.7,111.56,111.7,58100.0,83.3081,83.3902,83.2857,83.3902,58100.0
2009-11-25 11:10:00,111.67,111.69,111.62,111.67,26500.0,83.3678,83.3828,83.3305,83.3678,26500.0
2009-11-25 11:15:00,111.68,111.78,111.68,111.78,91500.0,83.3753,83.45,83.3753,83.45,91500.0
2009-11-25 11:20:00,111.77,111.78,111.67,111.69,27200.0,83.4425,83.45,83.3678,83.3828,27200.0
2009-11-25 11:25:00,111.7,111.74,111.68,111.73,20600.0,83.3902,83.4201,83.3753,83.4126,20600.0
2009-11-25 11:30:00,111.73,111.77,111.71,111.77,33800.0,83.4126,83.4425,83.3977,83.4425,33800.0
2009-11-25 11:35:00,111.76,111.8,111.75,111.79,40700.0,83.435,83.4649,83.4276,83.4574,40700.0
2009-11-25 11:40:00,111.81,111.85,111.78,111.8,13500.0,83.4724,83.5022,83.45,83.4649,13500.0
2009-11-25 11:45:00,111.8,111.81,111.77,111.8,6400.0,83.4649,83.4724,83.4425,83.4649,6400.0
2009-11-25 11:50:00,111.78,111.79,111.74,111.77,13900.0,83.45,83.4574,83.4201,83.4425,13900.0
2009-11-25 11:55:00,111.76,111.79,111.75,111.76,24100.0,83.435,83.4574,83.4276,83.435,24100.0
2009-11-25 12:00:00,111.76,111.78,111.7,111.71,17900.0,83.435,83.45,83.3902,83.3977,17900.0
2009-11-25 12:05:00,111.71,111.71,111.6,111.62,17600.0,83.3977,83.3977,83.3156,83.3305,17600.0
2009-11-25 12:10:00,111.6,111.62,111.55,111.55,13800.0,83.3156,83.3305,83.2783,83.2783,13800.0
2009-11-25 12:15:00,111.56,111.63,111.56,111.63,23400.0,83.2857,83.338,83.2857,83.338,23400.0
2009-11-25 12:20:00,111.63,111.64,111.6,111.63,15700.0,83.338,83.3454,83.3156,83.338,15700.0
2009-11-25 12:25:00,111.63,111.65,111.59,111.65,14800.0,83.338,83.3529,83.3081,83.3529,14800.0
2009-11-25 12:30:00,111.63,111.63,111.56,111.56,12200.0,83.338,83.338,83.2857,83.2857,12200.0
2009-11-25 12:35:00,111.56,111.61,111.52,111.52,15300.0,83.2857,83.3231,83.2559,83.2559,15300.0
2009-11-25 12:40:00,111.52,111.6,111.52,111.57,9600.0,83.2559,83.3156,83.2559,83.2932,9600.0
2009-11-25 12:45:00,111.56,111.59,111.55,111.55,18000.0,83.2857,83.3081,83.2783,83.2783,18000.0
2009-11-25 12:50:00,111.56,111.57,111.55,111.55,6600.0,83.2857,83.2932,83.2783,83.2783,6600.0
2009-11-25 12:55:00,111.56,111.63,111.55,111.61,8500.0,83.2857,83.338,83.2783,83.3231,8500.0
2009-11-25 13:00:00,111.59,111.61,111.57,111.58,10400.0,83.3081,83.3231,83.2932,83.3007,10400.0
2009-11-25 13:05:00,111.58,111.64,111.58,111.63,9400.0,83.3007,83.3454,83.3007,83.338,9400.0
2009-11-25 13:10:00,111.63,111.64,111.61,111.64,22100.0,83.338,83.3454,83.3231,83.3454,22100.0
2009-11-25 13:15:00,111.64,111.68,111.63,111.64,27200.0,83.3454,83.3753,83.338,83.3454,27200.0
2009-11-25 13:20:00,111.66,111.66,111.6,111.62,7100.0,83.3604,83.3604,83.3156,83.3305,7100.0
2009-11-25 13:25:00,111.61,111.66,111.61,111.65,10200.0,83.3231,83.3604,83.3231,83.3529,10200.0
2009-11-25 13:30:00,111.64,111.65,111.62,111.62,5400.0,83.3454,83.3529,83.3305,83.3305,5400.0
2009-11-25 13:35:00,111.62,111.64,111.61,111.63,6300.0,83.3305,83.3454,83.3231,83.338,6300.0
2009-11-25 13:40:00,111.61,111.64,111.61,111.63,3000.0,83.3231,83.3454,83.3231,83.338,3000.0
2009-11-25 13:45:00,111.64,111.67,111.64,111.66,6400.0,83.3454,83.3678,83.3454,83.3604,6400.0
2009-11-25 13:50:00,111.66,111.68,111.64,111.64,6900.0,83.3604,83.3753,83.3454,83.3454,6900.0
2009-11-25 13:55:00,111.65,111.7,111.63,111.68,12700.0,83.3529,83.3902,83.338,83.3753,12700.0
2009-11-25 14:00:00,111.67,111.68,111.62,111.62,16400.0,83.3678,83.3753,83.3305,83.3305,16400.0
2009-11-25 14:05:00,111.61,111.61,111.56,111.56,11500.0,83.3231,83.3231,83.2857,83.2857,11500.0
2009-11-25 14:10:00,111.55,111.63,111.55,111.63,14200.0,83.2783,83.338,83.2783,83.338,14200.0
2009-11-25 14:15:00,111.61,111.66,111.6,111.64,15400.0,83.3231,83.3604,83.3156,83.3454,15400.0
2009-11-25 14:20:00,111.66,111.74,111.66,111.72,20900.0,83.3604,83.4201,83.3604,83.4052,20900.0
2009-11-25 14:25:00,111.72,111.73,111.71,111.71,4600.0,83.4052,83.4126,83.3977,83.3977,4600.0
2009-11-25 14:30:00,111.7,111.71,111.69,111.71,12400.0,83.3902,83.3977,83.3828,83.3977,12400.0
2009-11-25 14:35:00,111.72,111.73,111.68,111.69,12800.0,83.4052,83.4126,83.3753,83.3828,12800.0
2009-11-25 14:40:00,111.68,111.76,111.68,111.76,17900.0,83.3753,83.435,83.3753,83.435,17900.0
2009-11-25 14:45:00,111.76,111.86,111.75,111.82,25300.0,83.435,83.5097,83.4276,83.4798,25300.0
2009-11-25 14:50:00,111.84,111.84,111.81,111.83,13900.0,83.4948,83.4948,83.4724,83.4873,13900.0
2009-11-25 14:55:00,111.83,111.83,111.79,111.81,10500.0,83.4873,83.4873,83.4574,83.4724,10500.0
2009-11-25 15:00:00,111.79,111.81,111.75,111.8,21100.0,83.4574,83.4724,83.4276,83.4649,21100.0
2009-11-25 15:05:00,111.81,111.82,111.74,111.75,38400.0,83.4724,83.4798,83.4201,83.4276,38400.0
2009-11-25 15:10:00,111.75,111.78,111.73,111.73,14900.0,83.4276,83.45,83.4126,83.4126,14900.0
2009-11-25 15:15:00,111.72,111.76,111.7,111.74,15400.0,83.4052,83.435,83.3902,83.4201,15400.0
2009-11-25 15:20:00,111.74,111.77,111.74,111.76,11300.0,83.4201,83.4425,83.4201,83.435,11300.0
2009-11-25 15:25:00,111.76,111.83,111.76,111.79,21100.0,83.435,83.4873,83.435,83.4574,21100.0
2009-11-25 15:30:00,111.79,111.79,111.76,111.77,10900.0,83.4574,83.4574,83.435,83.4425,10900.0
2009-11-25 15:35:00,111.77,111.81,111.71,111.74,24100.0,83.4425,83.4724,83.3977,83.4201,24100.0
2009-11-25 15:40:00,111.75,111.79,111.71,111.73,27700.0,83.4276,83.4574,83.3977,83.4126,27700.0
2009-11-25 15:45:00,111.73,111.74,111.66,111.66,10500.0,83.4126,83.4201,83.3604,83.3604,10500.0
2009-11-25 15:50:00,111.67,111.75,111.67,111.75,33800.0,83.3678,83.4276,83.3678,83.4276,33800.0
2009-11-25 15:55:00,111.75,111.79,111.73,111.73,84900.0,83.4276,83.4574,83.4126,83.4126,84900.0
2009-11-27 09:30:00,108.72,109.23,108.62,109.22,146800.0,81.1655,81.5462,81.0909,81.5388,146800.0
2009-11-27 09:35:00,109.22,109.26,109.05,109.23,53900.0,81.5388,81.5686,81.4119,81.5462,53900.0
2009-11-27 09:40:00,109.22,109.53,108.83,109.42,59800.0,81.5388,81.7702,81.2476,81.6881,59800.0
2009-11-27 09:45:00,109.43,109.51,109.01,109.45,87600.0,81.6956,81.7553,81.382,81.7105,87600.0
2009-11-27 09:50:00,109.41,109.54,109.37,109.5,89000.0,81.6806,81.7777,81.6508,81.7478,89000.0
2009-11-27 09:55:00,109.51,109.64,109.46,109.59,126300.0,81.7553,81.8523,81.718,81.815,126300.0
2009-11-27 10:00:00,109.59,110.0,109.53,109.77,118500.0,81.815,82.1211,81.7702,81.9494,118500.0
2009-11-27 10:05:00,109.78,109.84,109.65,109.69,131000.0,81.9569,82.0016,81.8598,81.8897,131000.0
2009-11-27 10:10:00,109.71,109.89,109.7,109.86,125100.0,81.9046,82.039,81.8971,82.0166,125100.0
2009-11-27 10:15:00,109.88,109.94,109.84,109.92,65500.0,82.0315,82.0763,82.0016,82.0614,65500.0
2009-11-27 10:20:00,109.93,110.1,109.85,110.04,80000.0,82.0688,82.1958,82.0091,82.151,80000.0
2009-11-27 10:25:00,110.03,110.05,109.93,109.95,54400.0,82.1435,82.1584,82.0688,82.0838,54400.0
2009-11-27 10:30:00,109.93,109.96,109.82,109.94,68100.0,82.0688,82.0912,81.9867,82.0763,68100.0
2009-11-27 10:35:00,109.93,110.1,109.93,110.08,60000.0,82.0688,82.1958,82.0688,82.1808,60000.0
2009-11-27 10:40:00,110.08,110.29,110.02,110.28,77200.0,82.1808,82.3376,82.136,82.3301,77200.0
2009-11-27 10:45:00,110.27,110.31,110.22,110.25,45900.0,82.3227,82.3525,82.2853,82.3077,45900.0
2009-11-27 10:50:00,110.22,110.51,110.21,110.39,40900.0,82.2853,82.5018,82.2779,82.4123,40900.0
2009-11-27 10:55:00,110.39,110.39,110.28,110.35,92300.0,82.4123,82.4123,82.3301,82.3824,92300.0
2009-11-27 11:00:00,110.34,110.61,110.34,110.55,39700.0,82.3749,82.5765,82.3749,82.5317,39700.0
2009-11-27 11:05:00,110.56,110.67,110.53,110.61,58000.0,82.5392,82.6213,82.5168,82.5765,58000.0
2009-11-27 11:10:00,110.62,110.62,110.4,110.42,65800.0,82.584,82.584,82.4197,82.4347,65800.0
2009-11-27 11:15:00,110.43,110.47,110.38,110.38,85600.0,82.4421,82.472,82.4048,82.4048,85600.0
2009-11-27 11:20:00,110.39,110.39,110.2,110.28,90800.0,82.4123,82.4123,82.2704,82.3301,90800.0
2009-11-27 11:25:00,110.28,110.36,110.22,110.27,46800.0,82.3301,82.3899,82.2853,82.3227,46800.0
2009-11-27 11:30:00,110.26,110.3,110.13,110.19,57400.0,82.3152,82.3451,82.2181,82.2629,57400.0
2009-11-27 11:35:00,110.19,110.27,110.19,110.24,14600.0,82.2629,82.3227,82.2629,82.3003,14600.0
2009-11-27 11:40:00,110.24,110.37,110.22,110.34,27900.0,82.3003,82.3973,82.2853,82.3749,27900.0
2009-11-27 11:45:00,110.35,110.35,110.27,110.31,10300.0,82.3824,82.3824,82.3227,82.3525,10300.0
2009-11-27 11:50:00,110.3,110.4,110.28,110.4,50000.0,82.3451,82.4197,82.3301,82.4197,50000.0
2009-11-27 11:55:00,110.38,110.39,110.26,110.3,25800.0,82.4048,82.4123,82.3152,82.3451,25800.0
2009-11-27 12:00:00,110.29,110.31,110.17,110.2,47200.0,82.3376,82.3525,82.248,82.2704,47200.0
2009-11-27 12:05:00,110.2,110.22,110.07,110.13,42300.0,82.2704,82.2853,82.1734,82.2181,42300.0
2009-11-27 12:10:00,110.13,110.18,110.12,110.16,20100.0,82.2181,82.2555,82.2107,82.2405,20100.0
2009-11-27 12:15:00,110.16,110.19,110.11,110.12,18300.0,82.2405,82.2629,82.2032,82.2107,18300.0
2009-11-27 12:20:00,110.11,110.11,110.0,110.01,35100.0,82.2032,82.2032,82.1211,82.1286,35100.0
2009-11-27 12:25:00,110.02,110.04,109.98,110.04,43300.0,82.136,82.151,82.1062,82.151,43300.0
2009-11-27 12:30:00,110.07,110.25,110.07,110.14,59600.0,82.1734,82.3077,82.1734,82.2256,59600.0
2009-11-27 12:35:00,110.14,110.2,110.13,110.18,19700.0,82.2256,82.2704,82.2181,82.2555,19700.0
2009-11-27 12:40:00,110.19,110.35,110.19,110.35,22100.0,82.2629,82.3824,82.2629,82.3824,22100.0
2009-11-27 12:45:00,110.35,110.55,110.34,110.48,33300.0,82.3824,82.5317,82.3749,82.4794,33300.0
2009-11-27 12:50:00,110.47,110.47,110.26,110.32,37400.0,82.472,82.472,82.3152,82.36,37400.0
2009-11-27 12:55:00,110.31,110.31,109.87,109.94,101800.0,82.3525,82.3525,82.024,82.0763,101800.0
2009-11-27 13:00:00,109.97,109.98,109.83,109.84,100900.0,82.0987,82.1062,81.9942,82.0016,100900.0
2009-11-27 13:05:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 13:10:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 13:15:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 13:20:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 13:25:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 13:30:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 13:35:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 13:40:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 13:45:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 13:50:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 13:55:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 14:00:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 14:05:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 14:10:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 14:15:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 14:20:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 14:25:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 14:30:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 14:35:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 14:40:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 14:45:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 14:50:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 14:55:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 15:00:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 15:05:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 15:10:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 15:15:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 15:20:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 15:25:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 15:30:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 15:35:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 15:40:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 15:45:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 15:50:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-27 15:55:00,109.84,109.84,109.84,109.84,0.0,82.0016,82.0016,82.0016,82.0016,0.0
2009-11-30 09:30:00,109.85,109.99,109.53,109.62,139500.0,82.0091,82.1136,81.7702,81.8374,139500.0
2009-11-30 09:35:00,109.62,109.91,109.62,109.79,129100.0,81.8374,82.0539,81.8374,81.9643,129100.0
2009-11-30 09:40:00,109.8,110.12,109.55,110.1,158500.0,81.9718,82.2107,81.7851,82.1958,158500.0
2009-11-30 09:45:00,110.1,110.1,109.8,109.94,117600.0,82.1958,82.1958,81.9718,82.0763,117600.0
2009-11-30 09:50:00,109.93,109.93,109.71,109.88,106700.0,82.0688,82.0688,81.9046,82.0315,106700.0
2009-11-30 09:55:00,109.88,110.04,109.88,109.96,57800.0,82.0315,82.151,82.0315,82.0912,57800.0
2009-11-30 10:00:00,109.98,110.1,109.98,110.07,38700.0,82.1062,82.1958,82.1062,82.1734,38700.0
2009-11-30 10:05:00,110.06,110.32,110.06,110.29,52200.0,82.1659,82.36,82.1659,82.3376,52200.0
2009-11-30 10:10:00,110.29,110.29,110.17,110.2,32500.0,82.3376,82.3376,82.248,82.2704,32500.0
2009-11-30 10:15:00,110.2,110.33,110.15,110.24,31300.0,82.2704,82.3675,82.2331,82.3003,31300.0
2009-11-30 10:20:00,110.24,110.3,110.16,110.2,42000.0,82.3003,82.3451,82.2405,82.2704,42000.0
2009-11-30 10:25:00,110.19,110.38,110.19,110.35,48000.0,82.2629,82.4048,82.2629,82.3824,48000.0
2009-11-30 10:30:00,110.4,110.5,110.37,110.41,54000.0,82.4197,82.4944,82.3973,82.4272,54000.0
2009-11-30 10:35:00,110.41,110.49,110.36,110.39,35300.0,82.4272,82.4869,82.3899,82.4123,35300.0
2009-11-30 10:40:00,110.4,110.42,110.3,110.3,20300.0,82.4197,82.4347,82.3451,82.3451,20300.0
2009-11-30 10:45:00,110.31,110.31,110.12,110.18,45600.0,82.3525,82.3525,82.2107,82.2555,45600.0
2009-11-30 10:50:00,110.16,110.17,110.12,110.16,14300.0,82.2405,82.248,82.2107,82.2405,14300.0
2009-11-30 10:55:00,110.15,110.15,110.02,110.11,24800.0,82.2331,82.2331,82.136,82.2032,24800.0
2009-11-30 11:00:00,110.09,110.09,109.78,109.9,74500.0,82.1883,82.1883,81.9569,82.0464,74500.0
2009-11-30 11:05:00,109.92,109.98,109.87,109.94,34400.0,82.0614,82.1062,82.024,82.0763,34400.0
2009-11-30 11:10:00,109.94,109.95,109.81,109.88,39000.0,82.0763,82.0838,81.9793,82.0315,39000.0
2009-11-30 11:15:00,109.85,109.91,109.68,109.79,29500.0,82.0091,82.0539,81.8822,81.9643,29500.0
2009-11-30 11:20:00,109.82,109.85,109.74,109.76,12400.0,81.9867,82.0091,81.927,81.9419,12400.0
2009-11-30 11:25:00,109.75,109.77,109.56,109.63,48100.0,81.9345,81.9494,81.7926,81.8449,48100.0
2009-11-30 11:30:00,109.61,109.63,109.43,109.5,45600.0,81.8299,81.8449,81.6956,81.7478,45600.0
2009-11-30 11:35:00,109.51,109.57,109.37,109.55,62800.0,81.7553,81.8001,81.6508,81.7851,62800.0
2009-11-30 11:40:00,109.55,109.63,109.54,109.59,9600.0,81.7851,81.8449,81.7777,81.815,9600.0
2009-11-30 11:45:00,109.6,109.62,109.49,109.49,21200.0,81.8225,81.8374,81.7404,81.7404,21200.0
2009-11-30 11:50:00,109.49,109.52,109.37,109.41,41200.0,81.7404,81.7628,81.6508,81.6806,41200.0
2009-11-30 11:55:00,109.41,109.5,109.38,109.5,10400.0,81.6806,81.7478,81.6582,81.7478,10400.0
2009-11-30 12:00:00,109.49,109.61,109.47,109.6,20800.0,81.7404,81.8299,81.7254,81.8225,20800.0
2009-11-30 12:05:00,109.6,109.62,109.49,109.57,9600.0,81.8225,81.8374,81.7404,81.8001,9600.0
2009-11-30 12:10:00,109.58,109.6,109.51,109.6,18500.0,81.8075,81.8225,81.7553,81.8225,18500.0
2009-11-30 12:15:00,109.6,109.76,109.58,109.71,56900.0,81.8225,81.9419,81.8075,81.9046,56900.0
2009-11-30 12:20:00,109.72,109.72,109.66,109.68,7000.0,81.9121,81.9121,81.8673,81.8822,7000.0
2009-11-30 12:25:00,109.69,109.69,109.66,109.68,16600.0,81.8897,81.8897,81.8673,81.8822,16600.0
2009-11-30 12:30:00,109.69,109.7,109.44,109.49,58900.0,81.8897,81.8971,81.703,81.7404,58900.0
2009-11-30 12:35:00,109.49,109.59,109.47,109.58,24000.0,81.7404,81.815,81.7254,81.8075,24000.0
2009-11-30 12:40:00,109.6,109.6,109.49,109.54,25500.0,81.8225,81.8225,81.7404,81.7777,25500.0
2009-11-30 12:45:00,109.56,109.62,109.53,109.57,19400.0,81.7926,81.8374,81.7702,81.8001,19400.0
2009-11-30 12:50:00,109.57,109.59,109.54,109.58,14800.0,81.8001,81.815,81.7777,81.8075,14800.0
2009-11-30 12:55:00,109.58,109.58,109.46,109.47,44600.0,81.8075,81.8075,81.718,81.7254,44600.0
2009-11-30 13:00:00,109.5,109.62,109.46,109.55,39700.0,81.7478,81.8374,81.718,81.7851,39700.0
2009-11-30 13:05:00,109.54,109.62,109.51,109.55,25500.0,81.7777,81.8374,81.7553,81.7851,25500.0
2009-11-30 13:10:00,109.54,109.56,109.52,109.52,34700.0,81.7777,81.7926,81.7628,81.7628,34700.0
2009-11-30 13:15:00,109.54,109.61,109.46,109.6,32400.0,81.7777,81.8299,81.718,81.8225,32400.0
2009-11-30 13:20:00,109.61,109.69,109.61,109.64,24500.0,81.8299,81.8897,81.8299,81.8523,24500.0
2009-11-30 13:25:00,109.68,109.72,109.66,109.72,20200.0,81.8822,81.9121,81.8673,81.9121,20200.0
2009-11-30 13:30:00,109.72,109.8,109.65,109.69,51000.0,81.9121,81.9718,81.8598,81.8897,51000.0
2009-11-30 13:35:00,109.69,109.75,109.68,109.69,50400.0,81.8897,81.9345,81.8822,81.8897,50400.0
2009-11-30 13:40:00,109.69,109.72,109.58,109.63,68400.0,81.8897,81.9121,81.8075,81.8449,68400.0
2009-11-30 13:45:00,109.62,109.72,109.57,109.72,60700.0,81.8374,81.9121,81.8001,81.9121,60700.0
2009-11-30 13:50:00,109.71,109.9,109.7,109.85,49400.0,81.9046,82.0464,81.8971,82.0091,49400.0
2009-11-30 13:55:00,109.85,109.93,109.84,109.85,31500.0,82.0091,82.0688,82.0016,82.0091,31500.0
2009-11-30 14:00:00,109.86,109.86,109.75,109.83,30500.0,82.0166,82.0166,81.9345,81.9942,30500.0
2009-11-30 14:05:00,109.82,109.83,109.72,109.76,69100.0,81.9867,81.9942,81.9121,81.9419,69100.0
2009-11-30 14:10:00,109.75,109.8,109.74,109.78,29400.0,81.9345,81.9718,81.927,81.9569,29400.0
2009-11-30 14:15:00,109.78,109.88,109.78,109.88,40300.0,81.9569,82.0315,81.9569,82.0315,40300.0
2009-11-30 14:20:00,109.88,109.88,109.77,109.82,35000.0,82.0315,82.0315,81.9494,81.9867,35000.0
2009-11-30 14:25:00,109.81,109.81,109.7,109.78,42300.0,81.9793,81.9793,81.8971,81.9569,42300.0
2009-11-30 14:30:00,109.8,109.83,109.73,109.81,40600.0,81.9718,81.9942,81.9195,81.9793,40600.0
2009-11-30 14:35:00,109.84,109.84,109.78,109.79,17800.0,82.0016,82.0016,81.9569,81.9643,17800.0
2009-11-30 14:40:00,109.79,109.82,109.72,109.8,36500.0,81.9643,81.9867,81.9121,81.9718,36500.0
2009-11-30 14:45:00,109.81,109.81,109.75,109.78,42900.0,81.9793,81.9793,81.9345,81.9569,42900.0
2009-11-30 14:50:00,109.78,109.78,109.64,109.71,49100.0,81.9569,81.9569,81.8523,81.9046,49100.0
2009-11-30 14:55:00,109.71,109.75,109.69,109.71,36800.0,81.9046,81.9345,81.8897,81.9046,36800.0
2009-11-30 15:00:00,109.7,109.77,109.7,109.75,40300.0,81.8971,81.9494,81.8971,81.9345,40300.0
2009-11-30 15:05:00,109.74,109.84,109.68,109.82,44900.0,81.927,82.0016,81.8822,81.9867,44900.0
2009-11-30 15:10:00,109.82,109.91,109.82,109.9,49700.0,81.9867,82.0539,81.9867,82.0464,49700.0
2009-11-30 15:15:00,109.9,110.18,109.9,110.13,93600.0,82.0464,82.2555,82.0464,82.2181,93600.0
2009-11-30 15:20:00,110.13,110.14,110.03,110.06,37900.0,82.2181,82.2256,82.1435,82.1659,37900.0
2009-11-30 15:25:00,110.05,110.15,109.99,110.12,91000.0,82.1584,82.2331,82.1136,82.2107,91000.0
2009-11-30 15:30:00,110.11,110.29,110.11,110.26,58900.0,82.2032,82.3376,82.2032,82.3152,58900.0
2009-11-30 15:35:00,110.25,110.38,110.21,110.34,53100.0,82.3077,82.4048,82.2779,82.3749,53100.0
2009-11-30 15:40:00,110.32,110.35,110.18,110.29,43400.0,82.36,82.3824,82.2555,82.3376,43400.0
2009-11-30 15:45:00,110.31,110.35,110.24,110.27,46500.0,82.3525,82.3824,82.3003,82.3227,46500.0
2009-11-30 15:50:00,110.27,110.45,110.24,110.42,58900.0,82.3227,82.457,82.3003,82.4347,58900.0
2009-11-30 15:55:00,110.44,110.49,110.31,110.34,118100.0,82.4496,82.4869,82.3525,82.3749,118100.0
2009-12-01 09:30:00,111.26,111.57,111.26,111.5,150400.0,83.0618,83.2932,83.0618,83.2409,150400.0
2009-12-01 09:35:00,111.49,111.6,111.48,111.58,67700.0,83.2335,83.3156,83.226,83.3007,67700.0
2009-12-01 09:40:00,111.6,111.7,111.42,111.42,57800.0,83.3156,83.3902,83.1812,83.1812,57800.0
2009-12-01 09:45:00,111.42,111.63,111.42,111.51,64100.0,83.1812,83.338,83.1812,83.2484,64100.0
2009-12-01 09:50:00,111.51,111.58,111.48,111.53,26300.0,83.2484,83.3007,83.226,83.2633,26300.0
2009-12-01 09:55:00,111.53,111.57,111.46,111.49,54800.0,83.2633,83.2932,83.2111,83.2335,54800.0
2009-12-01 10:00:00,111.47,111.65,111.28,111.57,98100.0,83.2185,83.3529,83.0767,83.2932,98100.0
2009-12-01 10:05:00,111.56,111.57,111.16,111.29,108600.0,83.2857,83.2932,82.9871,83.0842,108600.0
2009-12-01 10:10:00,111.29,111.37,111.14,111.35,80600.0,83.0842,83.1439,82.9722,83.1289,80600.0
2009-12-01 10:15:00,111.33,111.38,111.26,111.31,55700.0,83.114,83.1513,83.0618,83.0991,55700.0
2009-12-01 10:20:00,111.29,111.29,111.1,111.23,47300.0,83.0842,83.0842,82.9423,83.0394,47300.0
2009-12-01 10:25:00,111.21,111.35,111.18,111.33,42900.0,83.0244,83.1289,83.002,83.114,42900.0
2009-12-01 10:30:00,111.32,111.52,111.31,111.41,45100.0,83.1066,83.2559,83.0991,83.1737,45100.0
2009-12-01 10:35:00,111.39,111.43,111.28,111.29,34000.0,83.1588,83.1887,83.0767,83.0842,34000.0
2009-12-01 10:40:00,111.3,111.37,111.28,111.32,95000.0,83.0916,83.1439,83.0767,83.1066,95000.0
2009-12-01 10:45:00,111.33,111.41,111.28,111.39,36000.0,83.114,83.1737,83.0767,83.1588,36000.0
2009-12-01 10:50:00,111.35,111.37,111.3,111.37,17200.0,83.1289,83.1439,83.0916,83.1439,17200.0
2009-12-01 10:55:00,111.35,111.39,111.28,111.39,20300.0,83.1289,83.1588,83.0767,83.1588,20300.0
2009-12-01 11:00:00,111.4,111.5,111.4,111.43,60600.0,83.1663,83.2409,83.1663,83.1887,60600.0
2009-12-01 11:05:00,111.42,111.51,111.39,111.47,49400.0,83.1812,83.2484,83.1588,83.2185,49400.0
2009-12-01 11:10:00,111.44,111.52,111.4,111.49,33500.0,83.1961,83.2559,83.1663,83.2335,33500.0
2009-12-01 11:15:00,111.5,111.62,111.47,111.6,51600.0,83.2409,83.3305,83.2185,83.3156,51600.0
2009-12-01 11:20:00,111.6,111.71,111.6,111.62,63500.0,83.3156,83.3977,83.3156,83.3305,63500.0
2009-12-01 11:25:00,111.63,111.72,111.62,111.65,37000.0,83.338,83.4052,83.3305,83.3529,37000.0
2009-12-01 11:30:00,111.63,111.71,111.59,111.66,29800.0,83.338,83.3977,83.3081,83.3604,29800.0
2009-12-01 11:35:00,111.67,111.68,111.62,111.63,42900.0,83.3678,83.3753,83.3305,83.338,42900.0
2009-12-01 11:40:00,111.64,111.64,111.59,111.61,13900.0,83.3454,83.3454,83.3081,83.3231,13900.0
2009-12-01 11:45:00,111.61,111.62,111.56,111.56,13300.0,83.3231,83.3305,83.2857,83.2857,13300.0
2009-12-01 11:50:00,111.57,111.66,111.57,111.64,147900.0,83.2932,83.3604,83.2932,83.3454,147900.0
2009-12-01 11:55:00,111.65,111.68,111.63,111.66,33400.0,83.3529,83.3753,83.338,83.3604,33400.0
2009-12-01 12:00:00,111.66,111.71,111.63,111.69,31600.0,83.3604,83.3977,83.338,83.3828,31600.0
2009-12-01 12:05:00,111.7,111.79,111.67,111.75,32100.0,83.3902,83.4574,83.3678,83.4276,32100.0
2009-12-01 12:10:00,111.75,111.78,111.72,111.74,23600.0,83.4276,83.45,83.4052,83.4201,23600.0
2009-12-01 12:15:00,111.74,111.76,111.72,111.72,26700.0,83.4201,83.435,83.4052,83.4052,26700.0
2009-12-01 12:20:00,111.73,111.78,111.68,111.68,20300.0,83.4126,83.45,83.3753,83.3753,20300.0
2009-12-01 12:25:00,111.67,111.67,111.62,111.62,11400.0,83.3678,83.3678,83.3305,83.3305,11400.0
2009-12-01 12:30:00,111.64,111.68,111.61,111.65,30700.0,83.3454,83.3753,83.3231,83.3529,30700.0
2009-12-01 12:35:00,111.66,111.73,111.64,111.64,24000.0,83.3604,83.4126,83.3454,83.3454,24000.0
2009-12-01 12:40:00,111.65,111.68,111.58,111.62,14500.0,83.3529,83.3753,83.3007,83.3305,14500.0
2009-12-01 12:45:00,111.6,111.69,111.6,111.67,21800.0,83.3156,83.3828,83.3156,83.3678,21800.0
2009-12-01 12:50:00,111.67,111.69,111.65,111.66,26300.0,83.3678,83.3828,83.3529,83.3604,26300.0
2009-12-01 12:55:00,111.67,111.7,111.65,111.68,49900.0,83.3678,83.3902,83.3529,83.3753,49900.0
2009-12-01 13:00:00,111.68,111.69,111.64,111.67,26000.0,83.3753,83.3828,83.3454,83.3678,26000.0
2009-12-01 13:05:00,111.67,111.68,111.65,111.66,10500.0,83.3678,83.3753,83.3529,83.3604,10500.0
2009-12-01 13:10:00,111.64,111.73,111.64,111.73,14300.0,83.3454,83.4126,83.3454,83.4126,14300.0
2009-12-01 13:15:00,111.73,111.79,111.71,111.78,13800.0,83.4126,83.4574,83.3977,83.45,13800.0
2009-12-01 13:20:00,111.79,111.94,111.78,111.92,45400.0,83.4574,83.5694,83.45,83.5545,45400.0
2009-12-01 13:25:00,111.91,111.93,111.85,111.87,39800.0,83.547,83.5619,83.5022,83.5172,39800.0
2009-12-01 13:30:00,111.89,112.02,111.89,111.98,66100.0,83.5321,83.6291,83.5321,83.5993,66100.0
2009-12-01 13:35:00,111.98,112.02,111.97,111.97,26200.0,83.5993,83.6291,83.5918,83.5918,26200.0
2009-12-01 13:40:00,111.97,111.98,111.9,111.9,18000.0,83.5918,83.5993,83.5396,83.5396,18000.0
2009-12-01 13:45:00,111.89,111.98,111.89,111.96,35600.0,83.5321,83.5993,83.5321,83.5843,35600.0
2009-12-01 13:50:00,111.97,111.98,111.93,111.93,31600.0,83.5918,83.5993,83.5619,83.5619,31600.0
2009-12-01 13:55:00,111.92,111.92,111.89,111.89,16900.0,83.5545,83.5545,83.5321,83.5321,16900.0
2009-12-01 14:00:00,111.89,111.92,111.88,111.92,36900.0,83.5321,83.5545,83.5246,83.5545,36900.0
2009-12-01 14:05:00,111.92,111.94,111.85,111.86,31300.0,83.5545,83.5694,83.5022,83.5097,31300.0
2009-12-01 14:10:00,111.85,111.86,111.82,111.83,24600.0,83.5022,83.5097,83.4798,83.4873,24600.0
2009-12-01 14:15:00,111.83,111.83,111.8,111.8,22400.0,83.4873,83.4873,83.4649,83.4649,22400.0
2009-12-01 14:20:00,111.79,111.86,111.79,111.85,26500.0,83.4574,83.5097,83.4574,83.5022,26500.0
2009-12-01 14:25:00,111.86,111.94,111.86,111.94,46600.0,83.5097,83.5694,83.5097,83.5694,46600.0
2009-12-01 14:30:00,111.93,111.99,111.86,111.89,55500.0,83.5619,83.6067,83.5097,83.5321,55500.0
2009-12-01 14:35:00,111.91,111.92,111.88,111.92,21100.0,83.547,83.5545,83.5246,83.5545,21100.0
2009-12-01 14:40:00,111.92,111.97,111.81,111.83,55800.0,83.5545,83.5918,83.4724,83.4873,55800.0
2009-12-01 14:45:00,111.84,111.86,111.8,111.85,22400.0,83.4948,83.5097,83.4649,83.5022,22400.0
2009-12-01 14:50:00,111.87,111.87,111.68,111.71,59500.0,83.5172,83.5172,83.3753,83.3977,59500.0
2009-12-01 14:55:00,111.73,111.77,111.68,111.76,13300.0,83.4126,83.4425,83.3753,83.435,13300.0
2009-12-01 15:00:00,111.77,111.77,111.61,111.66,59700.0,83.4425,83.4425,83.3231,83.3604,59700.0
2009-12-01 15:05:00,111.66,111.79,111.65,111.79,45900.0,83.3604,83.4574,83.3529,83.4574,45900.0
2009-12-01 15:10:00,111.79,111.83,111.76,111.79,37400.0,83.4574,83.4873,83.435,83.4574,37400.0
2009-12-01 15:15:00,111.79,111.84,111.78,111.81,22600.0,83.4574,83.4948,83.45,83.4724,22600.0
2009-12-01 15:20:00,111.81,111.81,111.69,111.73,34500.0,83.4724,83.4724,83.3828,83.4126,34500.0
2009-12-01 15:25:00,111.73,111.78,111.71,111.73,30700.0,83.4126,83.45,83.3977,83.4126,30700.0
2009-12-01 15:30:00,111.72,111.72,111.5,111.56,102600.0,83.4052,83.4052,83.2409,83.2857,102600.0
2009-12-01 15:35:00,111.56,111.64,111.5,111.59,55700.0,83.2857,83.3454,83.2409,83.3081,55700.0
2009-12-01 15:40:00,111.58,111.7,111.56,111.7,73000.0,83.3007,83.3902,83.2857,83.3902,73000.0
2009-12-01 15:45:00,111.7,111.82,111.65,111.76,46500.0,83.3902,83.4798,83.3529,83.435,46500.0
2009-12-01 15:50:00,111.77,111.8,111.6,111.6,44000.0,83.4425,83.4649,83.3156,83.3156,44000.0
2009-12-01 15:55:00,111.6,111.65,111.54,111.63,52900.0,83.3156,83.3529,83.2708,83.338,52900.0
2009-12-02 09:30:00,111.66,111.88,111.57,111.86,43100.0,83.3604,83.5246,83.2932,83.5097,43100.0
2009-12-02 09:35:00,111.86,111.91,111.79,111.85,68800.0,83.5097,83.547,83.4574,83.5022,68800.0
2009-12-02 09:40:00,111.85,111.94,111.63,111.63,64900.0,83.5022,83.5694,83.338,83.338,64900.0
2009-12-02 09:45:00,111.62,111.76,111.59,111.74,53000.0,83.3305,83.435,83.3081,83.4201,53000.0
2009-12-02 09:50:00,111.73,111.9,111.73,111.81,47300.0,83.4126,83.5396,83.4126,83.4724,47300.0
2009-12-02 09:55:00,111.82,111.86,111.68,111.79,44600.0,83.4798,83.5097,83.3753,83.4574,44600.0
2009-12-02 10:00:00,111.8,111.96,111.8,111.9,30200.0,83.4649,83.5843,83.4649,83.5396,30200.0
2009-12-02 10:05:00,111.94,112.01,111.93,111.99,17800.0,83.5694,83.6217,83.5619,83.6067,17800.0
2009-12-02 10:10:00,112.0,112.38,112.0,112.31,81000.0,83.6142,83.8979,83.6142,83.8456,81000.0
2009-12-02 10:15:00,112.33,112.37,112.24,112.28,24400.0,83.8606,83.8904,83.7934,83.8232,24400.0
2009-12-02 10:20:00,112.28,112.29,112.17,112.19,29100.0,83.8232,83.8307,83.7411,83.7561,29100.0
2009-12-02 10:25:00,112.17,112.26,112.17,112.2,28800.0,83.7411,83.8083,83.7411,83.7635,28800.0
2009-12-02 10:30:00,112.21,112.21,112.06,112.12,67000.0,83.771,83.771,83.659,83.7038,67000.0
2009-12-02 10:35:00,112.12,112.2,112.11,112.17,55800.0,83.7038,83.7635,83.6963,83.7411,55800.0
2009-12-02 10:40:00,112.18,112.18,112.1,112.16,18400.0,83.7486,83.7486,83.6889,83.7337,18400.0
2009-12-02 10:45:00,112.14,112.19,112.07,112.1,22000.0,83.7187,83.7561,83.6665,83.6889,22000.0
2009-12-02 10:50:00,112.13,112.17,112.1,112.13,32600.0,83.7113,83.7411,83.6889,83.7113,32600.0
2009-12-02 10:55:00,112.14,112.14,112.05,112.11,44800.0,83.7187,83.7187,83.6515,83.6963,44800.0
2009-12-02 11:00:00,112.12,112.12,111.88,111.88,32600.0,83.7038,83.7038,83.5246,83.5246,32600.0
2009-12-02 11:05:00,111.89,111.9,111.79,111.86,43900.0,83.5321,83.5396,83.4574,83.5097,43900.0
2009-12-02 11:10:00,111.87,111.87,111.71,111.72,25400.0,83.5172,83.5172,83.3977,83.4052,25400.0
2009-12-02 11:15:00,111.71,111.75,111.6,111.67,48700.0,83.3977,83.4276,83.3156,83.3678,48700.0
2009-12-02 11:20:00,111.68,111.74,111.59,111.69,35800.0,83.3753,83.4201,83.3081,83.3828,35800.0
2009-12-02 11:25:00,111.69,111.75,111.67,111.7,47100.0,83.3828,83.4276,83.3678,83.3902,47100.0
2009-12-02 11:30:00,111.7,111.84,111.68,111.82,35900.0,83.3902,83.4948,83.3753,83.4798,35900.0
2009-12-02 11:35:00,111.82,111.83,111.72,111.8,51900.0,83.4798,83.4873,83.4052,83.4649,51900.0
2009-12-02 11:40:00,111.8,111.81,111.74,111.8,24400.0,83.4649,83.4724,83.4201,83.4649,24400.0
2009-12-02 11:45:00,111.8,111.83,111.76,111.78,47100.0,83.4649,83.4873,83.435,83.45,47100.0
2009-12-02 11:50:00,111.77,111.78,111.69,111.69,22300.0,83.4425,83.45,83.3828,83.3828,22300.0
2009-12-02 11:55:00,111.69,111.75,111.68,111.75,19100.0,83.3828,83.4276,83.3753,83.4276,19100.0
2009-12-02 12:00:00,111.76,111.81,111.76,111.77,19000.0,83.435,83.4724,83.435,83.4425,19000.0
2009-12-02 12:05:00,111.78,111.78,111.68,111.7,24600.0,83.45,83.45,83.3753,83.3902,24600.0
2009-12-02 12:10:00,111.71,111.75,111.68,111.68,22800.0,83.3977,83.4276,83.3753,83.3753,22800.0
2009-12-02 12:15:00,111.69,111.71,111.5,111.53,49900.0,83.3828,83.3977,83.2409,83.2633,49900.0
2009-12-02 12:20:00,111.52,111.52,111.28,111.36,108800.0,83.2559,83.2559,83.0767,83.1364,108800.0
2009-12-02 12:25:00,111.37,111.45,111.35,111.43,23000.0,83.1439,83.2036,83.1289,83.1887,23000.0
2009-12-02 12:30:00,111.43,111.47,111.4,111.43,37300.0,83.1887,83.2185,83.1663,83.1887,37300.0
2009-12-02 12:35:00,111.43,111.48,111.43,111.45,21100.0,83.1887,83.226,83.1887,83.2036,21100.0
2009-12-02 12:40:00,111.45,111.46,111.38,111.43,33200.0,83.2036,83.2111,83.1513,83.1887,33200.0
2009-12-02 12:45:00,111.44,111.53,111.42,111.53,18800.0,83.1961,83.2633,83.1812,83.2633,18800.0
2009-12-02 12:50:00,111.53,111.53,111.47,111.53,21900.0,83.2633,83.2633,83.2185,83.2633,21900.0
2009-12-02 12:55:00,111.53,111.56,111.49,111.55,53300.0,83.2633,83.2857,83.2335,83.2783,53300.0
2009-12-02 13:00:00,111.55,111.56,111.47,111.51,53300.0,83.2783,83.2857,83.2185,83.2484,53300.0
2009-12-02 13:05:00,111.5,111.53,111.46,111.53,14500.0,83.2409,83.2633,83.2111,83.2633,14500.0
2009-12-02 13:10:00,111.54,111.55,111.49,111.54,20400.0,83.2708,83.2783,83.2335,83.2708,20400.0
2009-12-02 13:15:00,111.54,111.6,111.53,111.55,24000.0,83.2708,83.3156,83.2633,83.2783,24000.0
2009-12-02 13:20:00,111.56,111.58,111.53,111.53,14300.0,83.2857,83.3007,83.2633,83.2633,14300.0
2009-12-02 13:25:00,111.55,111.55,111.5,111.52,9500.0,83.2783,83.2783,83.2409,83.2559,9500.0
2009-12-02 13:30:00,111.53,111.56,111.47,111.56,18600.0,83.2633,83.2857,83.2185,83.2857,18600.0
2009-12-02 13:35:00,111.56,111.56,111.49,111.49,19300.0,83.2857,83.2857,83.2335,83.2335,19300.0
2009-12-02 13:40:00,111.5,111.53,111.47,111.51,9100.0,83.2409,83.2633,83.2185,83.2484,9100.0
2009-12-02 13:45:00,111.52,111.61,111.52,111.61,16100.0,83.2559,83.3231,83.2559,83.3231,16100.0
2009-12-02 13:50:00,111.64,111.65,111.59,111.6,10000.0,83.3454,83.3529,83.3081,83.3156,10000.0
2009-12-02 13:55:00,111.6,111.62,111.56,111.61,8700.0,83.3156,83.3305,83.2857,83.3231,8700.0
2009-12-02 14:00:00,111.66,111.71,111.45,111.53,38400.0,83.3604,83.3977,83.2036,83.2633,38400.0
2009-12-02 14:05:00,111.56,111.59,111.51,111.56,15500.0,83.2857,83.3081,83.2484,83.2857,15500.0
2009-12-02 14:10:00,111.58,111.6,111.47,111.59,24800.0,83.3007,83.3156,83.2185,83.3081,24800.0
2009-12-02 14:15:00,111.59,111.62,111.37,111.42,23400.0,83.3081,83.3305,83.1439,83.1812,23400.0
2009-12-02 14:20:00,111.43,111.49,111.37,111.44,27800.0,83.1887,83.2335,83.1439,83.1961,27800.0
2009-12-02 14:25:00,111.44,111.57,111.43,111.54,39700.0,83.1961,83.2932,83.1887,83.2708,39700.0
2009-12-02 14:30:00,111.54,111.57,111.5,111.52,10500.0,83.2708,83.2932,83.2409,83.2559,10500.0
2009-12-02 14:35:00,111.53,111.68,111.5,111.63,42400.0,83.2633,83.3753,83.2409,83.338,42400.0
2009-12-02 14:40:00,111.64,111.64,111.54,111.55,24800.0,83.3454,83.3454,83.2708,83.2783,24800.0
2009-12-02 14:45:00,111.56,111.65,111.56,111.63,9500.0,83.2857,83.3529,83.2857,83.338,9500.0
2009-12-02 14:50:00,111.61,111.65,111.58,111.59,17700.0,83.3231,83.3529,83.3007,83.3081,17700.0
2009-12-02 14:55:00,111.61,111.62,111.51,111.56,16600.0,83.3231,83.3305,83.2484,83.2857,16600.0
2009-12-02 15:00:00,111.56,111.63,111.56,111.58,13200.0,83.2857,83.338,83.2857,83.3007,13200.0
2009-12-02 15:05:00,111.57,111.6,111.55,111.59,18500.0,83.2932,83.3156,83.2783,83.3081,18500.0
2009-12-02 15:10:00,111.59,111.59,111.5,111.53,15500.0,83.3081,83.3081,83.2409,83.2633,15500.0
2009-12-02 15:15:00,111.53,111.56,111.46,111.55,21300.0,83.2633,83.2857,83.2111,83.2783,21300.0
2009-12-02 15:20:00,111.55,111.61,111.5,111.55,58600.0,83.2783,83.3231,83.2409,83.2783,58600.0
2009-12-02 15:25:00,111.56,111.63,111.55,111.59,25400.0,83.2857,83.338,83.2783,83.3081,25400.0
2009-12-02 15:30:00,111.59,111.59,111.5,111.53,38200.0,83.3081,83.3081,83.2409,83.2633,38200.0
2009-12-02 15:35:00,111.55,111.6,111.5,111.56,28200.0,83.2783,83.3156,83.2409,83.2857,28200.0
2009-12-02 15:40:00,111.57,111.74,111.56,111.73,93700.0,83.2932,83.4201,83.2857,83.4126,93700.0
2009-12-02 15:45:00,111.71,111.79,111.67,111.77,27400.0,83.3977,83.4574,83.3678,83.4425,27400.0
2009-12-02 15:50:00,111.81,111.81,111.65,111.68,48800.0,83.4724,83.4724,83.3529,83.3753,48800.0
2009-12-02 15:55:00,111.68,111.71,111.64,111.68,78700.0,83.3753,83.3977,83.3454,83.3753,78700.0
2009-12-03 09:30:00,111.91,112.1,111.82,112.04,80600.0,83.547,83.6889,83.4798,83.6441,80600.0
2009-12-03 09:35:00,112.04,112.28,112.04,112.19,53200.0,83.6441,83.8232,83.6441,83.7561,53200.0
2009-12-03 09:40:00,112.2,112.34,112.2,112.29,47200.0,83.7635,83.868,83.7635,83.8307,47200.0
2009-12-03 09:45:00,112.33,112.55,112.28,112.39,67100.0,83.8606,84.0248,83.8232,83.9054,67100.0
2009-12-03 09:50:00,112.39,112.4,112.15,112.18,75700.0,83.9054,83.9128,83.7262,83.7486,75700.0
2009-12-03 09:55:00,112.18,112.18,112.04,112.13,69800.0,83.7486,83.7486,83.6441,83.7113,69800.0
2009-12-03 10:00:00,112.13,112.13,111.7,111.8,140100.0,83.7113,83.7113,83.3902,83.4649,140100.0
2009-12-03 10:05:00,111.8,112.0,111.73,111.95,72000.0,83.4649,83.6142,83.4126,83.5769,72000.0
2009-12-03 10:10:00,111.95,111.97,111.71,111.73,104200.0,83.5769,83.5918,83.3977,83.4126,104200.0
2009-12-03 10:15:00,111.73,111.73,111.43,111.51,114100.0,83.4126,83.4126,83.1887,83.2484,114100.0
2009-12-03 10:20:00,111.51,111.64,111.48,111.64,42600.0,83.2484,83.3454,83.226,83.3454,42600.0
2009-12-03 10:25:00,111.61,111.77,111.56,111.77,39600.0,83.3231,83.4425,83.2857,83.4425,39600.0
2009-12-03 10:30:00,111.76,111.77,111.7,111.74,23400.0,83.435,83.4425,83.3902,83.4201,23400.0
2009-12-03 10:35:00,111.73,111.73,111.53,111.53,24200.0,83.4126,83.4126,83.2633,83.2633,24200.0
2009-12-03 10:40:00,111.51,111.52,111.39,111.47,39600.0,83.2484,83.2559,83.1588,83.2185,39600.0
2009-12-03 10:45:00,111.46,111.85,111.46,111.83,99900.0,83.2111,83.5022,83.2111,83.4873,99900.0
2009-12-03 10:50:00,111.81,111.92,111.78,111.79,72900.0,83.4724,83.5545,83.45,83.4574,72900.0
2009-12-03 10:55:00,111.8,111.9,111.78,111.86,34600.0,83.4649,83.5396,83.45,83.5097,34600.0
2009-12-03 11:00:00,111.85,111.94,111.83,111.89,31300.0,83.5022,83.5694,83.4873,83.5321,31300.0
2009-12-03 11:05:00,111.89,111.93,111.87,111.88,13400.0,83.5321,83.5619,83.5172,83.5246,13400.0
2009-12-03 11:10:00,111.86,111.89,111.85,111.88,25000.0,83.5097,83.5321,83.5022,83.5246,25000.0
2009-12-03 11:15:00,111.86,111.87,111.76,111.77,36000.0,83.5097,83.5172,83.435,83.4425,36000.0
2009-12-03 11:20:00,111.78,111.81,111.75,111.81,32500.0,83.45,83.4724,83.4276,83.4724,32500.0
2009-12-03 11:25:00,111.81,111.92,111.81,111.87,13200.0,83.4724,83.5545,83.4724,83.5172,13200.0
2009-12-03 11:30:00,111.87,111.9,111.85,111.86,21100.0,83.5172,83.5396,83.5022,83.5097,21100.0
2009-12-03 11:35:00,111.84,111.87,111.62,111.62,59400.0,83.4948,83.5172,83.3305,83.3305,59400.0
2009-12-03 11:40:00,111.61,111.68,111.58,111.64,30100.0,83.3231,83.3753,83.3007,83.3454,30100.0
2009-12-03 11:45:00,111.64,111.7,111.62,111.64,20700.0,83.3454,83.3902,83.3305,83.3454,20700.0
2009-12-03 11:50:00,111.64,111.78,111.63,111.77,47500.0,83.3454,83.45,83.338,83.4425,47500.0
2009-12-03 11:55:00,111.78,111.78,111.71,111.73,24300.0,83.45,83.45,83.3977,83.4126,24300.0
2009-12-03 12:00:00,111.7,111.72,111.65,111.69,37100.0,83.3902,83.4052,83.3529,83.3828,37100.0
2009-12-03 12:05:00,111.68,111.72,111.66,111.69,107100.0,83.3753,83.4052,83.3604,83.3828,107100.0
2009-12-03 12:10:00,111.69,111.76,111.67,111.69,60100.0,83.3828,83.435,83.3678,83.3828,60100.0
2009-12-03 12:15:00,111.69,111.82,111.68,111.82,28000.0,83.3828,83.4798,83.3753,83.4798,28000.0
2009-12-03 12:20:00,111.82,111.86,111.75,111.77,19900.0,83.4798,83.5097,83.4276,83.4425,19900.0
2009-12-03 12:25:00,111.76,111.79,111.72,111.75,27300.0,83.435,83.4574,83.4052,83.4276,27300.0
2009-12-03 12:30:00,111.75,111.76,111.66,111.73,19800.0,83.4276,83.435,83.3604,83.4126,19800.0
2009-12-03 12:35:00,111.72,111.81,111.72,111.74,24100.0,83.4052,83.4724,83.4052,83.4201,24100.0
2009-12-03 12:40:00,111.75,111.78,111.73,111.76,14500.0,83.4276,83.45,83.4126,83.435,14500.0
2009-12-03 12:45:00,111.77,111.78,111.74,111.78,7700.0,83.4425,83.45,83.4201,83.45,7700.0
2009-12-03 12:50:00,111.78,111.82,111.76,111.79,15600.0,83.45,83.4798,83.435,83.4574,15600.0
2009-12-03 12:55:00,111.79,111.84,111.78,111.83,6500.0,83.4574,83.4948,83.45,83.4873,6500.0
2009-12-03 13:00:00,111.83,111.83,111.78,111.79,29400.0,83.4873,83.4873,83.45,83.4574,29400.0
2009-12-03 13:05:00,111.81,111.81,111.73,111.74,13400.0,83.4724,83.4724,83.4126,83.4201,13400.0
2009-12-03 13:10:00,111.75,111.77,111.63,111.67,26100.0,83.4276,83.4425,83.338,83.3678,26100.0
2009-12-03 13:15:00,111.66,111.78,111.64,111.77,14700.0,83.3604,83.45,83.3454,83.4425,14700.0
2009-12-03 13:20:00,111.76,111.8,111.73,111.79,16600.0,83.435,83.4649,83.4126,83.4574,16600.0
2009-12-03 13:25:00,111.8,111.8,111.75,111.78,9600.0,83.4649,83.4649,83.4276,83.45,9600.0
2009-12-03 13:30:00,111.78,111.81,111.75,111.81,9200.0,83.45,83.4724,83.4276,83.4724,9200.0
2009-12-03 13:35:00,111.81,111.89,111.8,111.88,18000.0,83.4724,83.5321,83.4649,83.5246,18000.0
2009-12-03 13:40:00,111.86,111.91,111.85,111.91,11500.0,83.5097,83.547,83.5022,83.547,11500.0
2009-12-03 13:45:00,111.91,111.91,111.87,111.88,5800.0,83.547,83.547,83.5172,83.5246,5800.0
2009-12-03 13:50:00,111.9,111.9,111.84,111.86,9200.0,83.5396,83.5396,83.4948,83.5097,9200.0
2009-12-03 13:55:00,111.87,111.9,111.84,111.87,6100.0,83.5172,83.5396,83.4948,83.5172,6100.0
2009-12-03 14:00:00,111.87,111.93,111.85,111.85,27500.0,83.5172,83.5619,83.5022,83.5022,27500.0
2009-12-03 14:05:00,111.84,111.85,111.78,111.8,16400.0,83.4948,83.5022,83.45,83.4649,16400.0
2009-12-03 14:10:00,111.82,111.82,111.74,111.77,14900.0,83.4798,83.4798,83.4201,83.4425,14900.0
2009-12-03 14:15:00,111.79,111.82,111.68,111.69,12000.0,83.4574,83.4798,83.3753,83.3828,12000.0
2009-12-03 14:20:00,111.68,111.74,111.67,111.71,31800.0,83.3753,83.4201,83.3678,83.3977,31800.0
2009-12-03 14:25:00,111.72,111.75,111.67,111.68,12200.0,83.4052,83.4276,83.3678,83.3753,12200.0
2009-12-03 14:30:00,111.68,111.73,111.68,111.68,7200.0,83.3753,83.4126,83.3753,83.3753,7200.0
2009-12-03 14:35:00,111.7,111.73,111.7,111.72,21200.0,83.3902,83.4126,83.3902,83.4052,21200.0
2009-12-03 14:40:00,111.73,111.81,111.7,111.81,13200.0,83.4126,83.4724,83.3902,83.4724,13200.0
2009-12-03 14:45:00,111.8,111.81,111.72,111.73,19600.0,83.4649,83.4724,83.4052,83.4126,19600.0
2009-12-03 14:50:00,111.72,111.75,111.61,111.64,74200.0,83.4052,83.4276,83.3231,83.3454,74200.0
2009-12-03 14:55:00,111.64,111.66,111.52,111.58,44600.0,83.3454,83.3604,83.2559,83.3007,44600.0
2009-12-03 15:00:00,111.59,111.61,111.56,111.56,22600.0,83.3081,83.3231,83.2857,83.2857,22600.0
2009-12-03 15:05:00,111.56,111.64,111.56,111.64,41500.0,83.2857,83.3454,83.2857,83.3454,41500.0
2009-12-03 15:10:00,111.63,111.64,111.57,111.61,20100.0,83.338,83.3454,83.2932,83.3231,20100.0
2009-12-03 15:15:00,111.62,111.69,111.6,111.67,43200.0,83.3305,83.3828,83.3156,83.3678,43200.0
2009-12-03 15:20:00,111.67,111.67,111.55,111.55,17900.0,83.3678,83.3678,83.2783,83.2783,17900.0
2009-12-03 15:25:00,111.53,111.54,111.44,111.46,55900.0,83.2633,83.2708,83.1961,83.2111,55900.0
2009-12-03 15:30:00,111.47,111.54,111.46,111.49,31200.0,83.2185,83.2708,83.2111,83.2335,31200.0
2009-12-03 15:35:00,111.48,111.5,111.31,111.33,71600.0,83.226,83.2409,83.0991,83.114,71600.0
2009-12-03 15:40:00,111.32,111.33,111.0,111.09,238700.0,83.1066,83.114,82.8677,82.9348,238700.0
2009-12-03 15:45:00,111.12,111.12,110.87,110.87,68400.0,82.9572,82.9572,82.7706,82.7706,68400.0
2009-12-03 15:50:00,110.88,110.91,110.71,110.91,35100.0,82.7781,82.8005,82.6512,82.8005,35100.0
2009-12-03 15:55:00,110.91,110.91,110.65,110.81,46600.0,82.8005,82.8005,82.6064,82.7258,46600.0
2009-12-04 09:30:00,112.23,112.29,112.04,112.04,117400.0,83.7859,83.8307,83.6441,83.6441,117400.0
2009-12-04 09:35:00,112.04,112.5,112.04,112.42,86300.0,83.6441,83.9875,83.6441,83.9278,86300.0
2009-12-04 09:40:00,112.43,112.7,112.42,112.52,245700.0,83.9352,84.1368,83.9278,84.0024,245700.0
2009-12-04 09:45:00,112.53,112.73,112.52,112.72,175700.0,84.0099,84.1592,84.0024,84.1517,175700.0
2009-12-04 09:50:00,112.7,112.73,112.51,112.54,57000.0,84.1368,84.1592,83.995,84.0173,57000.0
2009-12-04 09:55:00,112.54,112.59,112.49,112.52,32200.0,84.0173,84.0547,83.98,84.0024,32200.0
2009-12-04 10:00:00,112.56,112.59,112.36,112.36,59000.0,84.0323,84.0547,83.883,83.883,59000.0
2009-12-04 10:05:00,112.32,112.43,112.18,112.4,86900.0,83.8531,83.9352,83.7486,83.9128,86900.0
2009-12-04 10:10:00,112.38,112.39,112.17,112.33,256000.0,83.8979,83.9054,83.7411,83.8606,256000.0
2009-12-04 10:15:00,112.34,112.42,112.26,112.3,113100.0,83.868,83.9278,83.8083,83.8382,113100.0
2009-12-04 10:20:00,112.29,112.34,112.21,112.27,28400.0,83.8307,83.868,83.771,83.8158,28400.0
2009-12-04 10:25:00,112.26,112.43,112.26,112.32,141500.0,83.8083,83.9352,83.8083,83.8531,141500.0
2009-12-04 10:30:00,112.36,112.36,112.18,112.18,45500.0,83.883,83.883,83.7486,83.7486,45500.0
2009-12-04 10:35:00,112.2,112.34,112.18,112.34,46600.0,83.7635,83.868,83.7486,83.868,46600.0
2009-12-04 10:40:00,112.34,112.35,112.23,112.34,39500.0,83.868,83.8755,83.7859,83.868,39500.0
2009-12-04 10:45:00,112.36,112.41,112.32,112.33,52700.0,83.883,83.9203,83.8531,83.8606,52700.0
2009-12-04 10:50:00,112.3,112.3,112.07,112.13,82600.0,83.8382,83.8382,83.6665,83.7113,82600.0
2009-12-04 10:55:00,112.13,112.13,111.94,112.01,100200.0,83.7113,83.7113,83.5694,83.6217,100200.0
2009-12-04 11:00:00,112.01,112.01,111.82,111.93,80400.0,83.6217,83.6217,83.4798,83.5619,80400.0
2009-12-04 11:05:00,111.93,112.03,111.85,112.0,59800.0,83.5619,83.6366,83.5022,83.6142,59800.0
2009-12-04 11:10:00,112.03,112.06,112.01,112.05,16800.0,83.6366,83.659,83.6217,83.6515,16800.0
2009-12-04 11:15:00,112.04,112.05,111.9,111.93,51200.0,83.6441,83.6515,83.5396,83.5619,51200.0
2009-12-04 11:20:00,111.94,112.02,111.87,111.99,34700.0,83.5694,83.6291,83.5172,83.6067,34700.0
2009-12-04 11:25:00,111.98,112.01,111.55,111.58,55500.0,83.5993,83.6217,83.2783,83.3007,55500.0
2009-12-04 11:30:00,111.58,111.58,111.34,111.5,208100.0,83.3007,83.3007,83.1215,83.2409,208100.0
2009-12-04 11:35:00,111.49,111.52,111.26,111.31,49400.0,83.2335,83.2559,83.0618,83.0991,49400.0
2009-12-04 11:40:00,111.29,111.31,110.92,110.93,89200.0,83.0842,83.0991,82.8079,82.8154,89200.0
2009-12-04 11:45:00,110.93,110.93,110.39,110.75,259200.0,82.8154,82.8154,82.4123,82.681,259200.0
2009-12-04 11:50:00,110.73,110.89,110.59,110.89,111000.0,82.6661,82.7855,82.5616,82.7855,111000.0
2009-12-04 11:55:00,110.91,110.94,110.79,110.89,64000.0,82.8005,82.8229,82.7109,82.7855,64000.0
2009-12-04 12:00:00,110.9,110.95,110.84,110.91,41900.0,82.793,82.8303,82.7482,82.8005,41900.0
2009-12-04 12:05:00,110.92,111.05,110.88,111.04,43400.0,82.8079,82.905,82.7781,82.8975,43400.0
2009-12-04 12:10:00,111.06,111.14,111.02,111.02,48100.0,82.9124,82.9722,82.8826,82.8826,48100.0
2009-12-04 12:15:00,111.02,111.08,111.0,111.0,33800.0,82.8826,82.9274,82.8677,82.8677,33800.0
2009-12-04 12:20:00,110.98,111.04,110.84,110.93,70800.0,82.8527,82.8975,82.7482,82.8154,70800.0
2009-12-04 12:25:00,110.94,111.06,110.92,111.01,15400.0,82.8229,82.9124,82.8079,82.8751,15400.0
2009-12-04 12:30:00,111.04,111.22,111.04,111.17,26700.0,82.8975,83.0319,82.8975,82.9946,26700.0
2009-12-04 12:35:00,111.17,111.27,111.14,111.23,25000.0,82.9946,83.0692,82.9722,83.0394,25000.0
2009-12-04 12:40:00,111.2,111.26,111.17,111.26,15200.0,83.017,83.0618,82.9946,83.0618,15200.0
2009-12-04 12:45:00,111.26,111.33,111.18,111.18,41200.0,83.0618,83.114,83.002,83.002,41200.0
2009-12-04 12:50:00,111.19,111.34,111.19,111.29,40800.0,83.0095,83.1215,83.0095,83.0842,40800.0
2009-12-04 12:55:00,111.27,111.27,111.22,111.24,31600.0,83.0692,83.0692,83.0319,83.0468,31600.0
2009-12-04 13:00:00,111.24,111.4,111.23,111.4,36700.0,83.0468,83.1663,83.0394,83.1663,36700.0
2009-12-04 13:05:00,111.4,111.4,111.32,111.33,20800.0,83.1663,83.1663,83.1066,83.114,20800.0
2009-12-04 13:10:00,111.33,111.36,111.16,111.19,29100.0,83.114,83.1364,82.9871,83.0095,29100.0
2009-12-04 13:15:00,111.18,111.28,111.18,111.24,10700.0,83.002,83.0767,83.002,83.0468,10700.0
2009-12-04 13:20:00,111.25,111.25,111.17,111.19,28900.0,83.0543,83.0543,82.9946,83.0095,28900.0
2009-12-04 13:25:00,111.21,111.22,111.04,111.05,26800.0,83.0244,83.0319,82.8975,82.905,26800.0
2009-12-04 13:30:00,111.05,111.14,111.0,111.12,33000.0,82.905,82.9722,82.8677,82.9572,33000.0
2009-12-04 13:35:00,111.13,111.13,110.94,111.04,43700.0,82.9647,82.9647,82.8229,82.8975,43700.0
2009-12-04 13:40:00,111.05,111.16,111.02,111.14,25500.0,82.905,82.9871,82.8826,82.9722,25500.0
2009-12-04 13:45:00,111.13,111.14,110.98,110.98,8500.0,82.9647,82.9722,82.8527,82.8527,8500.0
2009-12-04 13:50:00,111.0,111.0,110.74,110.81,65000.0,82.8677,82.8677,82.6735,82.7258,65000.0
2009-12-04 13:55:00,110.82,110.89,110.67,110.73,47800.0,82.7333,82.7855,82.6213,82.6661,47800.0
2009-12-04 14:00:00,110.76,110.84,110.73,110.84,25700.0,82.6885,82.7482,82.6661,82.7482,25700.0
2009-12-04 14:05:00,110.83,110.84,110.6,110.63,41300.0,82.7407,82.7482,82.569,82.5914,41300.0
2009-12-04 14:10:00,110.62,110.81,110.59,110.79,61800.0,82.584,82.7258,82.5616,82.7109,61800.0
2009-12-04 14:15:00,110.8,110.83,110.57,110.62,88400.0,82.7183,82.7407,82.5466,82.584,88400.0
2009-12-04 14:20:00,110.66,110.66,110.47,110.49,74800.0,82.6138,82.6138,82.472,82.4869,74800.0
2009-12-04 14:25:00,110.5,110.66,110.42,110.65,48800.0,82.4944,82.6138,82.4347,82.6064,48800.0
2009-12-04 14:30:00,110.65,110.99,110.65,110.93,71000.0,82.6064,82.8602,82.6064,82.8154,71000.0
2009-12-04 14:35:00,110.95,111.04,110.92,110.99,46200.0,82.8303,82.8975,82.8079,82.8602,46200.0
2009-12-04 14:40:00,111.0,111.0,110.86,110.91,14600.0,82.8677,82.8677,82.7631,82.8005,14600.0
2009-12-04 14:45:00,110.89,110.99,110.82,110.83,43900.0,82.7855,82.8602,82.7333,82.7407,43900.0
2009-12-04 14:50:00,110.82,110.9,110.74,110.87,40000.0,82.7333,82.793,82.6735,82.7706,40000.0
2009-12-04 14:55:00,110.9,111.11,110.9,111.06,106000.0,82.793,82.9498,82.793,82.9124,106000.0
2009-12-04 15:00:00,111.0,111.19,110.96,111.12,25600.0,82.8677,83.0095,82.8378,82.9572,25600.0
2009-12-04 15:05:00,111.1,111.24,111.1,111.14,54800.0,82.9423,83.0468,82.9423,82.9722,54800.0
2009-12-04 15:10:00,111.15,111.28,111.14,111.21,28000.0,82.9796,83.0767,82.9722,83.0244,28000.0
2009-12-04 15:15:00,111.23,111.23,111.12,111.23,60400.0,83.0394,83.0394,82.9572,83.0394,60400.0
2009-12-04 15:20:00,111.24,111.41,111.24,111.39,45300.0,83.0468,83.1737,83.0468,83.1588,45300.0
2009-12-04 15:25:00,111.42,111.53,111.31,111.38,97500.0,83.1812,83.2633,83.0991,83.1513,97500.0
2009-12-04 15:30:00,111.4,111.48,111.34,111.45,76500.0,83.1663,83.226,83.1215,83.2036,76500.0
2009-12-04 15:35:00,111.46,111.49,111.22,111.26,60100.0,83.2111,83.2335,83.0319,83.0618,60100.0
2009-12-04 15:40:00,111.26,111.26,111.11,111.25,62600.0,83.0618,83.0618,82.9498,83.0543,62600.0
2009-12-04 15:45:00,111.24,111.44,111.22,111.37,81400.0,83.0468,83.1961,83.0319,83.1439,81400.0
2009-12-04 15:50:00,111.39,111.39,111.28,111.34,29000.0,83.1588,83.1588,83.0767,83.1215,29000.0
2009-12-04 15:55:00,111.36,111.41,111.31,111.36,234700.0,83.1364,83.1737,83.0991,83.1364,234700.0
2009-12-07 09:30:00,111.3,111.52,111.26,111.47,48600.0,83.0916,83.2559,83.0618,83.2185,48600.0
2009-12-07 09:35:00,111.49,111.66,111.45,111.49,76400.0,83.2335,83.3604,83.2036,83.2335,76400.0
2009-12-07 09:40:00,111.53,111.58,111.42,111.53,45100.0,83.2633,83.3007,83.1812,83.2633,45100.0
2009-12-07 09:45:00,111.63,111.87,111.59,111.87,39200.0,83.338,83.5172,83.3081,83.5172,39200.0
2009-12-07 09:50:00,111.87,111.88,111.73,111.8,33100.0,83.5172,83.5246,83.4126,83.4649,33100.0
2009-12-07 09:55:00,111.8,111.84,111.72,111.75,57700.0,83.4649,83.4948,83.4052,83.4276,57700.0
2009-12-07 10:00:00,111.74,111.81,111.42,111.44,78400.0,83.4201,83.4724,83.1812,83.1961,78400.0
2009-12-07 10:05:00,111.44,111.52,111.36,111.42,52200.0,83.1961,83.2559,83.1364,83.1812,52200.0
2009-12-07 10:10:00,111.43,111.64,111.41,111.61,63600.0,83.1887,83.3454,83.1737,83.3231,63600.0
2009-12-07 10:15:00,111.6,111.69,111.5,111.68,22400.0,83.3156,83.3828,83.2409,83.3753,22400.0
2009-12-07 10:20:00,111.67,111.67,111.53,111.59,36800.0,83.3678,83.3678,83.2633,83.3081,36800.0
2009-12-07 10:25:00,111.59,111.69,111.55,111.69,27200.0,83.3081,83.3828,83.2783,83.3828,27200.0
2009-12-07 10:30:00,111.7,111.79,111.69,111.69,35000.0,83.3902,83.4574,83.3828,83.3828,35000.0
2009-12-07 10:35:00,111.7,111.79,111.64,111.67,41900.0,83.3902,83.4574,83.3454,83.3678,41900.0
2009-12-07 10:40:00,111.67,111.69,111.54,111.58,57200.0,83.3678,83.3828,83.2708,83.3007,57200.0
2009-12-07 10:45:00,111.58,111.66,111.55,111.58,14700.0,83.3007,83.3604,83.2783,83.3007,14700.0
2009-12-07 10:50:00,111.57,111.72,111.57,111.59,42300.0,83.2932,83.4052,83.2932,83.3081,42300.0
2009-12-07 10:55:00,111.61,111.66,111.58,111.58,13500.0,83.3231,83.3604,83.3007,83.3007,13500.0
2009-12-07 11:00:00,111.59,111.59,111.44,111.44,48000.0,83.3081,83.3081,83.1961,83.1961,48000.0
2009-12-07 11:05:00,111.45,111.54,111.45,111.49,18000.0,83.2036,83.2708,83.2036,83.2335,18000.0
2009-12-07 11:10:00,111.48,111.54,111.46,111.5,16400.0,83.226,83.2708,83.2111,83.2409,16400.0
2009-12-07 11:15:00,111.46,111.51,111.42,111.47,10600.0,83.2111,83.2484,83.1812,83.2185,10600.0
2009-12-07 11:20:00,111.48,111.51,111.42,111.45,9400.0,83.226,83.2484,83.1812,83.2036,9400.0
2009-12-07 11:25:00,111.43,111.47,111.41,111.44,13400.0,83.1887,83.2185,83.1737,83.1961,13400.0
2009-12-07 11:30:00,111.44,112.65,111.44,111.52,25700.0,83.1961,84.0995,83.1961,83.2559,25700.0
2009-12-07 11:35:00,111.5,111.54,111.48,111.49,22300.0,83.2409,83.2708,83.226,83.2335,22300.0
2009-12-07 11:40:00,111.49,111.53,111.49,111.52,9100.0,83.2335,83.2633,83.2335,83.2559,9100.0
2009-12-07 11:45:00,111.51,111.6,111.51,111.56,77200.0,83.2484,83.3156,83.2484,83.2857,77200.0
2009-12-07 11:50:00,111.59,111.6,111.55,111.58,13400.0,83.3081,83.3156,83.2783,83.3007,13400.0
2009-12-07 11:55:00,111.55,111.58,111.51,111.56,13100.0,83.2783,83.3007,83.2484,83.2857,13100.0
2009-12-07 12:00:00,111.56,111.57,111.5,111.5,12900.0,83.2857,83.2932,83.2409,83.2409,12900.0
2009-12-07 12:05:00,111.51,111.57,111.5,111.53,11400.0,83.2484,83.2932,83.2409,83.2633,11400.0
2009-12-07 12:10:00,111.53,111.56,111.52,111.54,6700.0,83.2633,83.2857,83.2559,83.2708,6700.0
2009-12-07 12:15:00,111.54,111.54,111.44,111.47,15900.0,83.2708,83.2708,83.1961,83.2185,15900.0
2009-12-07 12:20:00,111.47,111.49,111.42,111.49,11000.0,83.2185,83.2335,83.1812,83.2335,11000.0
2009-12-07 12:25:00,111.49,111.49,111.45,111.46,5300.0,83.2335,83.2335,83.2036,83.2111,5300.0
2009-12-07 12:30:00,111.49,111.55,111.47,111.55,12800.0,83.2335,83.2783,83.2185,83.2783,12800.0
2009-12-07 12:35:00,111.58,111.77,111.58,111.63,33900.0,83.3007,83.4425,83.3007,83.338,33900.0
2009-12-07 12:40:00,111.64,111.69,111.61,111.65,41700.0,83.3454,83.3828,83.3231,83.3529,41700.0
2009-12-07 12:45:00,111.65,111.81,111.65,111.72,53500.0,83.3529,83.4724,83.3529,83.4052,53500.0
2009-12-07 12:50:00,111.73,111.77,111.68,111.69,12200.0,83.4126,83.4425,83.3753,83.3828,12200.0
2009-12-07 12:55:00,111.69,111.73,111.67,111.68,10800.0,83.3828,83.4126,83.3678,83.3753,10800.0
2009-12-07 13:00:00,111.68,111.72,111.67,111.67,10800.0,83.3753,83.4052,83.3678,83.3678,10800.0
2009-12-07 13:05:00,111.67,111.67,111.65,111.65,9200.0,83.3678,83.3678,83.3529,83.3529,9200.0
2009-12-07 13:10:00,111.66,111.77,111.65,111.77,11300.0,83.3604,83.4425,83.3529,83.4425,11300.0
2009-12-07 13:15:00,111.76,111.85,111.75,111.77,29100.0,83.435,83.5022,83.4276,83.4425,29100.0
2009-12-07 13:20:00,111.79,111.87,111.74,111.76,32000.0,83.4574,83.5172,83.4201,83.435,32000.0
2009-12-07 13:25:00,111.76,111.81,111.72,111.76,13600.0,83.435,83.4724,83.4052,83.435,13600.0
2009-12-07 13:30:00,111.78,111.78,111.7,111.72,19400.0,83.45,83.45,83.3902,83.4052,19400.0
2009-12-07 13:35:00,111.72,111.79,111.72,111.74,7500.0,83.4052,83.4574,83.4052,83.4201,7500.0
2009-12-07 13:40:00,111.72,111.76,111.71,111.71,9700.0,83.4052,83.435,83.3977,83.3977,9700.0
2009-12-07 13:45:00,111.72,111.76,111.71,111.71,6900.0,83.4052,83.435,83.3977,83.3977,6900.0
2009-12-07 13:50:00,111.71,111.71,111.63,111.65,14100.0,83.3977,83.3977,83.338,83.3529,14100.0
2009-12-07 13:55:00,111.64,111.66,111.55,111.62,15200.0,83.3454,83.3604,83.2783,83.3305,15200.0
2009-12-07 14:00:00,111.57,111.63,111.54,111.59,13100.0,83.2932,83.338,83.2708,83.3081,13100.0
2009-12-07 14:05:00,111.59,111.62,111.55,111.57,7200.0,83.3081,83.3305,83.2783,83.2932,7200.0
2009-12-07 14:10:00,111.58,111.58,111.55,111.55,5100.0,83.3007,83.3007,83.2783,83.2783,5100.0
2009-12-07 14:15:00,111.56,111.65,111.51,111.54,27000.0,83.2857,83.3529,83.2484,83.2708,27000.0
2009-12-07 14:20:00,111.52,111.54,111.46,111.46,17700.0,83.2559,83.2708,83.2111,83.2111,17700.0
2009-12-07 14:25:00,111.46,111.46,111.41,111.42,18300.0,83.2111,83.2111,83.1737,83.1812,18300.0
2009-12-07 14:30:00,111.41,111.41,111.2,111.27,38000.0,83.1737,83.1737,83.017,83.0692,38000.0
2009-12-07 14:35:00,111.26,111.26,111.02,111.1,46600.0,83.0618,83.0618,82.8826,82.9423,46600.0
2009-12-07 14:40:00,111.08,111.12,110.97,110.99,34800.0,82.9274,82.9572,82.8453,82.8602,34800.0
2009-12-07 14:45:00,111.0,111.0,110.85,110.93,49300.0,82.8677,82.8677,82.7557,82.8154,49300.0
2009-12-07 14:50:00,110.93,110.98,110.91,110.97,40200.0,82.8154,82.8527,82.8005,82.8453,40200.0
2009-12-07 14:55:00,110.98,111.06,110.98,111.05,27000.0,82.8527,82.9124,82.8527,82.905,27000.0
2009-12-07 15:00:00,111.05,111.1,110.93,111.06,49300.0,82.905,82.9423,82.8154,82.9124,49300.0
2009-12-07 15:05:00,111.06,111.13,111.01,111.13,34800.0,82.9124,82.9647,82.8751,82.9647,34800.0
2009-12-07 15:10:00,111.14,111.19,111.13,111.16,14600.0,82.9722,83.0095,82.9647,82.9871,14600.0
2009-12-07 15:15:00,111.14,111.21,111.08,111.09,27100.0,82.9722,83.0244,82.9274,82.9348,27100.0
2009-12-07 15:20:00,111.1,111.14,111.05,111.07,21300.0,82.9423,82.9722,82.905,82.9199,21300.0
2009-12-07 15:25:00,111.06,111.06,110.96,110.98,33100.0,82.9124,82.9124,82.8378,82.8527,33100.0
2009-12-07 15:30:00,110.98,111.23,110.98,111.2,26300.0,82.8527,83.0394,82.8527,83.017,26300.0
2009-12-07 15:35:00,111.22,111.23,111.13,111.14,12700.0,83.0319,83.0394,82.9647,82.9722,12700.0
2009-12-07 15:40:00,111.17,111.32,111.16,111.3,18800.0,82.9946,83.1066,82.9871,83.0916,18800.0
2009-12-07 15:45:00,111.3,111.3,111.12,111.16,34800.0,83.0916,83.0916,82.9572,82.9871,34800.0
2009-12-07 15:50:00,111.16,111.2,111.09,111.14,27900.0,82.9871,83.017,82.9348,82.9722,27900.0
2009-12-07 15:55:00,111.13,111.17,111.11,111.14,29200.0,82.9647,82.9946,82.9498,82.9722,29200.0
2009-12-08 09:30:00,110.44,110.57,109.45,110.19,170500.0,82.4496,82.5466,81.7105,82.2629,170500.0
2009-12-08 09:35:00,110.19,110.19,109.81,109.97,126800.0,82.2629,82.2629,81.9793,82.0987,126800.0
2009-12-08 09:40:00,109.97,110.05,109.75,109.75,86400.0,82.0987,82.1584,81.9345,81.9345,86400.0
2009-12-08 09:45:00,109.77,109.87,109.64,109.87,66100.0,81.9494,82.024,81.8523,82.024,66100.0
2009-12-08 09:50:00,109.87,110.04,109.8,110.02,46000.0,82.024,82.151,81.9718,82.136,46000.0
2009-12-08 09:55:00,110.02,110.14,110.0,110.07,47200.0,82.136,82.2256,82.1211,82.1734,47200.0
2009-12-08 10:00:00,110.07,110.07,109.96,110.06,55800.0,82.1734,82.1734,82.0912,82.1659,55800.0
2009-12-08 10:05:00,110.11,110.21,110.07,110.14,51400.0,82.2032,82.2779,82.1734,82.2256,51400.0
2009-12-08 10:10:00,110.16,110.23,110.02,110.03,62700.0,82.2405,82.2928,82.136,82.1435,62700.0
2009-12-08 10:15:00,110.07,110.21,110.04,110.21,22200.0,82.1734,82.2779,82.151,82.2779,22200.0
2009-12-08 10:20:00,110.21,110.32,110.12,110.17,82100.0,82.2779,82.36,82.2107,82.248,82100.0
2009-12-08 10:25:00,110.16,110.21,110.12,110.18,47700.0,82.2405,82.2779,82.2107,82.2555,47700.0
2009-12-08 10:30:00,110.19,110.24,110.17,110.19,59200.0,82.2629,82.3003,82.248,82.2629,59200.0
2009-12-08 10:35:00,110.19,110.25,110.12,110.23,30800.0,82.2629,82.3077,82.2107,82.2928,30800.0
2009-12-08 10:40:00,110.22,110.26,110.18,110.19,19700.0,82.2853,82.3152,82.2555,82.2629,19700.0
2009-12-08 10:45:00,110.2,110.2,110.01,110.03,40900.0,82.2704,82.2704,82.1286,82.1435,40900.0
2009-12-08 10:50:00,110.03,110.06,109.95,110.04,31900.0,82.1435,82.1659,82.0838,82.151,31900.0
2009-12-08 10:55:00,110.04,110.08,109.85,110.04,43500.0,82.151,82.1808,82.0091,82.151,43500.0
2009-12-08 11:00:00,110.05,110.19,110.01,110.15,18300.0,82.1584,82.2629,82.1286,82.2331,18300.0
2009-12-08 11:05:00,110.2,110.37,110.19,110.35,38200.0,82.2704,82.3973,82.2629,82.3824,38200.0
2009-12-08 11:10:00,110.32,110.41,110.28,110.36,39200.0,82.36,82.4272,82.3301,82.3899,39200.0
2009-12-08 11:15:00,110.39,110.39,110.19,110.21,44200.0,82.4123,82.4123,82.2629,82.2779,44200.0
2009-12-08 11:20:00,110.21,110.33,110.18,110.31,25700.0,82.2779,82.3675,82.2555,82.3525,25700.0
2009-12-08 11:25:00,110.31,110.43,110.29,110.41,27400.0,82.3525,82.4421,82.3376,82.4272,27400.0
2009-12-08 11:30:00,110.41,110.42,110.32,110.35,71900.0,82.4272,82.4347,82.36,82.3824,71900.0
2009-12-08 11:35:00,110.36,110.39,110.3,110.36,51100.0,82.3899,82.4123,82.3451,82.3899,51100.0
2009-12-08 11:40:00,110.36,110.6,110.36,110.51,52200.0,82.3899,82.569,82.3899,82.5018,52200.0
2009-12-08 11:45:00,110.52,110.57,110.5,110.55,34300.0,82.5093,82.5466,82.4944,82.5317,34300.0
2009-12-08 11:50:00,110.55,110.6,110.43,110.45,23700.0,82.5317,82.569,82.4421,82.457,23700.0
2009-12-08 11:55:00,110.45,110.45,110.31,110.35,22500.0,82.457,82.457,82.3525,82.3824,22500.0
2009-12-08 12:00:00,110.36,110.4,110.35,110.4,15900.0,82.3899,82.4197,82.3824,82.4197,15900.0
2009-12-08 12:05:00,110.4,110.41,110.33,110.39,13600.0,82.4197,82.4272,82.3675,82.4123,13600.0
2009-12-08 12:10:00,110.38,110.42,110.32,110.34,46800.0,82.4048,82.4347,82.36,82.3749,46800.0
2009-12-08 12:15:00,110.33,110.35,110.28,110.32,17300.0,82.3675,82.3824,82.3301,82.36,17300.0
2009-12-08 12:20:00,110.31,110.31,110.25,110.31,9800.0,82.3525,82.3525,82.3077,82.3525,9800.0
2009-12-08 12:25:00,110.31,110.31,110.14,110.18,17100.0,82.3525,82.3525,82.2256,82.2555,17100.0
2009-12-08 12:30:00,110.18,110.22,110.15,110.19,15700.0,82.2555,82.2853,82.2331,82.2629,15700.0
2009-12-08 12:35:00,110.19,110.2,110.12,110.2,18100.0,82.2629,82.2704,82.2107,82.2704,18100.0
2009-12-08 12:40:00,110.22,110.22,110.15,110.2,14100.0,82.2853,82.2853,82.2331,82.2704,14100.0
2009-12-08 12:45:00,110.2,110.27,110.2,110.24,11200.0,82.2704,82.3227,82.2704,82.3003,11200.0
2009-12-08 12:50:00,110.24,110.24,110.15,110.15,9700.0,82.3003,82.3003,82.2331,82.2331,9700.0
2009-12-08 12:55:00,110.17,110.37,110.17,110.36,28400.0,82.248,82.3973,82.248,82.3899,28400.0
2009-12-08 13:00:00,110.36,110.42,110.34,110.35,25500.0,82.3899,82.4347,82.3749,82.3824,25500.0
2009-12-08 13:05:00,110.34,110.37,110.31,110.33,12700.0,82.3749,82.3973,82.3525,82.3675,12700.0
2009-12-08 13:10:00,110.33,110.33,110.05,110.12,40800.0,82.3675,82.3675,82.1584,82.2107,40800.0
2009-12-08 13:15:00,110.13,110.17,110.1,110.17,12500.0,82.2181,82.248,82.1958,82.248,12500.0
2009-12-08 13:20:00,110.17,110.19,109.99,110.05,33100.0,82.248,82.2629,82.1136,82.1584,33100.0
2009-12-08 13:25:00,110.05,110.07,109.98,109.99,15900.0,82.1584,82.1734,82.1062,82.1136,15900.0
2009-12-08 13:30:00,109.99,110.14,109.99,110.13,21200.0,82.1136,82.2256,82.1136,82.2181,21200.0
2009-12-08 13:35:00,110.13,110.21,110.11,110.11,9800.0,82.2181,82.2779,82.2032,82.2032,9800.0
2009-12-08 13:40:00,110.11,110.3,110.11,110.14,34700.0,82.2032,82.3451,82.2032,82.2256,34700.0
2009-12-08 13:45:00,110.14,110.24,110.11,110.21,22500.0,82.2256,82.3003,82.2032,82.2779,22500.0
2009-12-08 13:50:00,110.21,110.24,110.18,110.22,8300.0,82.2779,82.3003,82.2555,82.2853,8300.0
2009-12-08 13:55:00,110.22,110.22,110.12,110.15,22700.0,82.2853,82.2853,82.2107,82.2331,22700.0
2009-12-08 14:00:00,110.15,110.15,110.07,110.11,21700.0,82.2331,82.2331,82.1734,82.2032,21700.0
2009-12-08 14:05:00,110.09,110.24,110.09,110.23,12800.0,82.1883,82.3003,82.1883,82.2928,12800.0
2009-12-08 14:10:00,110.23,110.23,110.12,110.21,17800.0,82.2928,82.2928,82.2107,82.2779,17800.0
2009-12-08 14:15:00,110.2,110.23,110.08,110.14,27900.0,82.2704,82.2928,82.1808,82.2256,27900.0
2009-12-08 14:20:00,110.14,110.14,109.95,110.0,27000.0,82.2256,82.2256,82.0838,82.1211,27000.0
2009-12-08 14:25:00,110.0,110.03,109.92,109.96,27000.0,82.1211,82.1435,82.0614,82.0912,27000.0
2009-12-08 14:30:00,109.96,110.09,109.96,110.04,14400.0,82.0912,82.1883,82.0912,82.151,14400.0
2009-12-08 14:35:00,110.04,110.09,109.92,110.03,35900.0,82.151,82.1883,82.0614,82.1435,35900.0
2009-12-08 14:40:00,110.05,110.09,109.95,110.01,19100.0,82.1584,82.1883,82.0838,82.1286,19100.0
2009-12-08 14:45:00,110.01,110.07,109.95,110.0,12700.0,82.1286,82.1734,82.0838,82.1211,12700.0
2009-12-08 14:50:00,110.0,110.0,109.77,109.86,39400.0,82.1211,82.1211,81.9494,82.0166,39400.0
2009-12-08 14:55:00,109.86,109.89,109.75,109.82,34100.0,82.0166,82.039,81.9345,81.9867,34100.0
2009-12-08 15:00:00,109.82,109.87,109.8,109.86,18200.0,81.9867,82.024,81.9718,82.0166,18200.0
2009-12-08 15:05:00,109.87,109.96,109.84,109.96,42200.0,82.024,82.0912,82.0016,82.0912,42200.0
2009-12-08 15:10:00,109.98,110.03,109.87,109.95,38300.0,82.1062,82.1435,82.024,82.0838,38300.0
2009-12-08 15:15:00,109.94,109.97,109.89,109.95,24800.0,82.0763,82.0987,82.039,82.0838,24800.0
2009-12-08 15:20:00,109.95,110.03,109.91,110.01,40900.0,82.0838,82.1435,82.0539,82.1286,40900.0
2009-12-08 15:25:00,110.01,110.11,109.99,110.06,18400.0,82.1286,82.2032,82.1136,82.1659,18400.0
2009-12-08 15:30:00,110.06,110.14,110.03,110.03,23300.0,82.1659,82.2256,82.1435,82.1435,23300.0
2009-12-08 15:35:00,110.02,110.07,109.93,109.93,30300.0,82.136,82.1734,82.0688,82.0688,30300.0
2009-12-08 15:40:00,109.96,110.1,109.95,110.1,18200.0,82.0912,82.1958,82.0838,82.1958,18200.0
2009-12-08 15:45:00,110.1,110.11,110.01,110.05,14400.0,82.1958,82.2032,82.1286,82.1584,14400.0
2009-12-08 15:50:00,110.05,110.05,109.86,109.98,41600.0,82.1584,82.1584,82.0166,82.1062,41600.0
2009-12-08 15:55:00,109.97,110.04,109.93,110.01,43100.0,82.0987,82.151,82.0688,82.1286,43100.0
2009-12-09 09:30:00,109.93,110.11,109.91,109.99,141800.0,82.0688,82.2032,82.0539,82.1136,141800.0
2009-12-09 09:35:00,109.95,109.98,109.63,109.69,63100.0,82.0838,82.1062,81.8449,81.8897,63100.0
2009-12-09 09:40:00,109.68,109.7,109.46,109.52,83600.0,81.8822,81.8971,81.718,81.7628,83600.0
2009-12-09 09:45:00,109.53,109.64,109.37,109.53,105100.0,81.7702,81.8523,81.6508,81.7702,105100.0
2009-12-09 09:50:00,109.51,109.78,109.51,109.74,35400.0,81.7553,81.9569,81.7553,81.927,35400.0
2009-12-09 09:55:00,109.74,109.83,109.73,109.79,24200.0,81.927,81.9942,81.9195,81.9643,24200.0
2009-12-09 10:00:00,109.76,109.93,109.76,109.82,40000.0,81.9419,82.0688,81.9419,81.9867,40000.0
2009-12-09 10:05:00,109.8,109.89,109.78,109.85,29800.0,81.9718,82.039,81.9569,82.0091,29800.0
2009-12-09 10:10:00,109.86,109.87,109.75,109.75,33900.0,82.0166,82.024,81.9345,81.9345,33900.0
2009-12-09 10:15:00,109.75,109.82,109.69,109.72,24500.0,81.9345,81.9867,81.8897,81.9121,24500.0
2009-12-09 10:20:00,109.72,109.74,109.62,109.64,28400.0,81.9121,81.927,81.8374,81.8523,28400.0
2009-12-09 10:25:00,109.64,109.75,109.64,109.75,32300.0,81.8523,81.9345,81.8523,81.9345,32300.0
2009-12-09 10:30:00,109.75,109.82,109.52,109.68,56000.0,81.9345,81.9867,81.7628,81.8822,56000.0
2009-12-09 10:35:00,109.67,109.8,109.67,109.77,18700.0,81.8747,81.9718,81.8747,81.9494,18700.0
2009-12-09 10:40:00,109.8,110.11,109.8,110.07,61400.0,81.9718,82.2032,81.9718,82.1734,61400.0
2009-12-09 10:45:00,110.06,110.28,110.05,110.23,66400.0,82.1659,82.3301,82.1584,82.2928,66400.0
2009-12-09 10:50:00,110.26,110.36,110.16,110.2,61500.0,82.3152,82.3899,82.2405,82.2704,61500.0
2009-12-09 10:55:00,110.21,110.24,110.09,110.11,30100.0,82.2779,82.3003,82.1883,82.2032,30100.0
2009-12-09 11:00:00,110.13,110.19,110.12,110.15,56100.0,82.2181,82.2629,82.2107,82.2331,56100.0
2009-12-09 11:05:00,110.18,110.25,110.16,110.18,41900.0,82.2555,82.3077,82.2405,82.2555,41900.0
2009-12-09 11:10:00,110.18,110.19,110.11,110.14,20700.0,82.2555,82.2629,82.2032,82.2256,20700.0
2009-12-09 11:15:00,110.14,110.22,110.12,110.15,45000.0,82.2256,82.2853,82.2107,82.2331,45000.0
2009-12-09 11:20:00,110.15,110.18,110.09,110.11,23200.0,82.2331,82.2555,82.1883,82.2032,23200.0
2009-12-09 11:25:00,110.11,110.13,110.07,110.07,12500.0,82.2032,82.2181,82.1734,82.1734,12500.0
2009-12-09 11:30:00,110.07,110.11,110.01,110.01,21100.0,82.1734,82.2032,82.1286,82.1286,21100.0
2009-12-09 11:35:00,110.01,110.01,109.88,109.95,38600.0,82.1286,82.1286,82.0315,82.0838,38600.0
2009-12-09 11:40:00,109.96,110.05,109.95,110.01,15100.0,82.0912,82.1584,82.0838,82.1286,15100.0
2009-12-09 11:45:00,110.01,110.01,109.96,110.0,31700.0,82.1286,82.1286,82.0912,82.1211,31700.0
2009-12-09 11:50:00,110.0,110.04,109.99,110.04,16900.0,82.1211,82.151,82.1136,82.151,16900.0
2009-12-09 11:55:00,110.06,110.08,110.01,110.04,16000.0,82.1659,82.1808,82.1286,82.151,16000.0
2009-12-09 12:00:00,110.04,110.04,109.92,109.94,22400.0,82.151,82.151,82.0614,82.0763,22400.0
2009-12-09 12:05:00,109.93,109.97,109.9,109.95,26000.0,82.0688,82.0987,82.0464,82.0838,26000.0
2009-12-09 12:10:00,109.94,109.98,109.9,109.92,34400.0,82.0763,82.1062,82.0464,82.0614,34400.0
2009-12-09 12:15:00,109.92,109.93,109.77,109.79,23100.0,82.0614,82.0688,81.9494,81.9643,23100.0
2009-12-09 12:20:00,109.77,109.77,109.66,109.73,38700.0,81.9494,81.9494,81.8673,81.9195,38700.0
2009-12-09 12:25:00,109.73,109.81,109.72,109.81,19900.0,81.9195,81.9793,81.9121,81.9793,19900.0
2009-12-09 12:30:00,109.79,109.85,109.78,109.85,5700.0,81.9643,82.0091,81.9569,82.0091,5700.0
2009-12-09 12:35:00,109.85,109.89,109.78,109.78,27900.0,82.0091,82.039,81.9569,81.9569,27900.0
2009-12-09 12:40:00,109.78,109.83,109.72,109.72,33300.0,81.9569,81.9942,81.9121,81.9121,33300.0
2009-12-09 12:45:00,109.69,109.78,109.69,109.71,34100.0,81.8897,81.9569,81.8897,81.9046,34100.0
2009-12-09 12:50:00,109.71,109.76,109.7,109.76,9400.0,81.9046,81.9419,81.8971,81.9419,9400.0
2009-12-09 12:55:00,109.83,109.88,109.81,109.86,21000.0,81.9942,82.0315,81.9793,82.0166,21000.0
2009-12-09 13:00:00,109.85,109.85,109.57,109.67,87900.0,82.0091,82.0091,81.8001,81.8747,87900.0
2009-12-09 13:05:00,109.68,109.72,109.62,109.7,33300.0,81.8822,81.9121,81.8374,81.8971,33300.0
2009-12-09 13:10:00,109.7,109.82,109.67,109.82,61400.0,81.8971,81.9867,81.8747,81.9867,61400.0
2009-12-09 13:15:00,109.82,109.83,109.76,109.8,16000.0,81.9867,81.9942,81.9419,81.9718,16000.0
2009-12-09 13:20:00,109.79,109.79,109.67,109.69,24400.0,81.9643,81.9643,81.8747,81.8897,24400.0
2009-12-09 13:25:00,109.67,109.75,109.64,109.69,48400.0,81.8747,81.9345,81.8523,81.8897,48400.0
2009-12-09 13:30:00,109.71,109.73,109.6,109.6,67000.0,81.9046,81.9195,81.8225,81.8225,67000.0
2009-12-09 13:35:00,109.62,109.72,109.62,109.65,32600.0,81.8374,81.9121,81.8374,81.8598,32600.0
2009-12-09 13:40:00,109.66,109.67,109.47,109.53,37800.0,81.8673,81.8747,81.7254,81.7702,37800.0
2009-12-09 13:45:00,109.56,109.63,109.53,109.55,26600.0,81.7926,81.8449,81.7702,81.7851,26600.0
2009-12-09 13:50:00,109.57,109.67,109.57,109.67,25000.0,81.8001,81.8747,81.8001,81.8747,25000.0
2009-12-09 13:55:00,109.69,109.69,109.53,109.58,29200.0,81.8897,81.8897,81.7702,81.8075,29200.0
2009-12-09 14:00:00,109.58,109.73,109.54,109.71,60800.0,81.8075,81.9195,81.7777,81.9046,60800.0
2009-12-09 14:05:00,109.72,109.86,109.69,109.84,54000.0,81.9121,82.0166,81.8897,82.0016,54000.0
2009-12-09 14:10:00,109.83,109.83,109.77,109.79,24900.0,81.9942,81.9942,81.9494,81.9643,24900.0
2009-12-09 14:15:00,109.8,109.84,109.78,109.79,17200.0,81.9718,82.0016,81.9569,81.9643,17200.0
2009-12-09 14:20:00,109.79,109.87,109.79,109.8,17200.0,81.9643,82.024,81.9643,81.9718,17200.0
2009-12-09 14:25:00,109.8,109.83,109.67,109.73,36600.0,81.9718,81.9942,81.8747,81.9195,36600.0
2009-12-09 14:30:00,109.74,109.85,109.74,109.82,10700.0,81.927,82.0091,81.927,81.9867,10700.0
2009-12-09 14:35:00,109.84,109.98,109.84,109.94,25400.0,82.0016,82.1062,82.0016,82.0763,25400.0
2009-12-09 14:40:00,109.95,110.01,109.92,110.01,10400.0,82.0838,82.1286,82.0614,82.1286,10400.0
2009-12-09 14:45:00,110.01,110.04,109.98,109.99,9100.0,82.1286,82.151,82.1062,82.1136,9100.0
2009-12-09 14:50:00,109.98,110.08,109.98,110.02,37700.0,82.1062,82.1808,82.1062,82.136,37700.0
2009-12-09 14:55:00,110.02,110.07,109.99,109.99,12200.0,82.136,82.1734,82.1136,82.1136,12200.0
2009-12-09 15:00:00,110.0,110.22,110.0,110.21,18700.0,82.1211,82.2853,82.1211,82.2779,18700.0
2009-12-09 15:05:00,110.21,110.31,110.18,110.27,19600.0,82.2779,82.3525,82.2555,82.3227,19600.0
2009-12-09 15:10:00,110.27,110.43,110.25,110.4,54900.0,82.3227,82.4421,82.3077,82.4197,54900.0
2009-12-09 15:15:00,110.4,110.43,110.33,110.41,46800.0,82.4197,82.4421,82.3675,82.4272,46800.0
2009-12-09 15:20:00,110.41,110.53,110.37,110.44,33400.0,82.4272,82.5168,82.3973,82.4496,33400.0
2009-12-09 15:25:00,110.42,110.44,110.34,110.35,38900.0,82.4347,82.4496,82.3749,82.3824,38900.0
2009-12-09 15:30:00,110.34,110.38,110.3,110.38,27700.0,82.3749,82.4048,82.3451,82.4048,27700.0
2009-12-09 15:35:00,110.38,110.41,110.23,110.27,38500.0,82.4048,82.4272,82.2928,82.3227,38500.0
2009-12-09 15:40:00,110.26,110.36,110.25,110.34,24700.0,82.3152,82.3899,82.3077,82.3749,24700.0
2009-12-09 15:45:00,110.33,110.45,110.33,110.39,27000.0,82.3675,82.457,82.3675,82.4123,27000.0
2009-12-09 15:50:00,110.38,110.39,110.27,110.35,40800.0,82.4048,82.4123,82.3227,82.3824,40800.0
2009-12-09 15:55:00,110.34,110.43,110.32,110.38,57400.0,82.3749,82.4421,82.36,82.4048,57400.0
2009-12-10 09:30:00,111.06,111.29,111.04,111.24,85400.0,82.9124,83.0842,82.8975,83.0468,85400.0
2009-12-10 09:35:00,111.21,111.47,111.17,111.38,57100.0,83.0244,83.2185,82.9946,83.1513,57100.0
2009-12-10 09:40:00,111.39,111.48,111.34,111.36,58200.0,83.1588,83.226,83.1215,83.1364,58200.0
2009-12-10 09:45:00,111.35,111.47,111.3,111.38,95300.0,83.1289,83.2185,83.0916,83.1513,95300.0
2009-12-10 09:50:00,111.36,111.37,111.15,111.18,78300.0,83.1364,83.1439,82.9796,83.002,78300.0
2009-12-10 09:55:00,111.2,111.28,111.14,111.18,53100.0,83.017,83.0767,82.9722,83.002,53100.0
2009-12-10 10:00:00,111.19,111.24,111.07,111.09,62100.0,83.0095,83.0468,82.9199,82.9348,62100.0
2009-12-10 10:05:00,111.08,111.13,111.01,111.06,64900.0,82.9274,82.9647,82.8751,82.9124,64900.0
2009-12-10 10:10:00,111.08,111.14,110.91,110.97,42400.0,82.9274,82.9722,82.8005,82.8453,42400.0
2009-12-10 10:15:00,110.97,111.04,110.88,110.91,34800.0,82.8453,82.8975,82.7781,82.8005,34800.0
2009-12-10 10:20:00,110.91,111.08,110.86,111.07,35700.0,82.8005,82.9274,82.7631,82.9199,35700.0
2009-12-10 10:25:00,111.07,111.24,111.01,111.16,50900.0,82.9199,83.0468,82.8751,82.9871,50900.0
2009-12-10 10:30:00,111.17,111.26,111.13,111.19,67900.0,82.9946,83.0618,82.9647,83.0095,67900.0
2009-12-10 10:35:00,111.21,111.21,111.1,111.17,36700.0,83.0244,83.0244,82.9423,82.9946,36700.0
2009-12-10 10:40:00,111.16,111.3,111.1,111.13,48500.0,82.9871,83.0916,82.9423,82.9647,48500.0
2009-12-10 10:45:00,111.08,111.22,111.08,111.17,28500.0,82.9274,83.0319,82.9274,82.9946,28500.0
2009-12-10 10:50:00,111.17,111.2,111.1,111.13,44600.0,82.9946,83.017,82.9423,82.9647,44600.0
2009-12-10 10:55:00,111.12,111.23,111.09,111.19,49400.0,82.9572,83.0394,82.9348,83.0095,49400.0
2009-12-10 11:00:00,111.19,111.23,111.13,111.23,25700.0,83.0095,83.0394,82.9647,83.0394,25700.0
2009-12-10 11:05:00,111.23,111.23,111.12,111.18,52700.0,83.0394,83.0394,82.9572,83.002,52700.0
2009-12-10 11:10:00,111.18,111.26,111.13,111.23,50800.0,83.002,83.0618,82.9647,83.0394,50800.0
2009-12-10 11:15:00,111.23,111.41,111.23,111.32,265500.0,83.0394,83.1737,83.0394,83.1066,265500.0
2009-12-10 11:20:00,111.31,111.33,111.22,111.25,109100.0,83.0991,83.114,83.0319,83.0543,109100.0
2009-12-10 11:25:00,111.26,111.3,111.19,111.21,49100.0,83.0618,83.0916,83.0095,83.0244,49100.0
2009-12-10 11:30:00,111.22,111.33,111.19,111.25,112600.0,83.0319,83.114,83.0095,83.0543,112600.0
2009-12-10 11:35:00,111.26,111.3,111.2,111.27,141000.0,83.0618,83.0916,83.017,83.0692,141000.0
2009-12-10 11:40:00,111.26,111.26,111.17,111.21,17200.0,83.0618,83.0618,82.9946,83.0244,17200.0
2009-12-10 11:45:00,111.21,111.24,111.17,111.24,23300.0,83.0244,83.0468,82.9946,83.0468,23300.0
2009-12-10 11:50:00,111.23,111.23,111.13,111.18,29200.0,83.0394,83.0394,82.9647,83.002,29200.0
2009-12-10 11:55:00,111.18,111.21,111.13,111.15,17100.0,83.002,83.0244,82.9647,82.9796,17100.0
2009-12-10 12:00:00,111.15,111.24,111.15,111.24,26100.0,82.9796,83.0468,82.9796,83.0468,26100.0
2009-12-10 12:05:00,111.25,111.34,111.19,111.22,53600.0,83.0543,83.1215,83.0095,83.0319,53600.0
2009-12-10 12:10:00,111.22,111.23,111.13,111.14,33300.0,83.0319,83.0394,82.9647,82.9722,33300.0
2009-12-10 12:15:00,111.14,111.18,111.09,111.15,26600.0,82.9722,83.002,82.9348,82.9796,26600.0
2009-12-10 12:20:00,111.15,111.16,111.1,111.11,21800.0,82.9796,82.9871,82.9423,82.9498,21800.0
2009-12-10 12:25:00,111.12,111.14,111.08,111.12,12500.0,82.9572,82.9722,82.9274,82.9572,12500.0
2009-12-10 12:30:00,111.12,111.16,111.07,111.15,54200.0,82.9572,82.9871,82.9199,82.9796,54200.0
2009-12-10 12:35:00,111.14,111.14,111.04,111.13,25500.0,82.9722,82.9722,82.8975,82.9647,25500.0
2009-12-10 12:40:00,111.12,111.18,111.1,111.15,45300.0,82.9572,83.002,82.9423,82.9796,45300.0
2009-12-10 12:45:00,111.14,111.25,111.13,111.24,73300.0,82.9722,83.0543,82.9647,83.0468,73300.0
2009-12-10 12:50:00,111.24,111.26,111.2,111.23,11900.0,83.0468,83.0618,83.017,83.0394,11900.0
2009-12-10 12:55:00,111.23,111.26,111.22,111.25,17800.0,83.0394,83.0618,83.0319,83.0543,17800.0
2009-12-10 13:00:00,111.24,111.25,111.06,111.11,46000.0,83.0468,83.0543,82.9124,82.9498,46000.0
2009-12-10 13:05:00,111.1,111.21,111.05,111.09,56100.0,82.9423,83.0244,82.905,82.9348,56100.0
2009-12-10 13:10:00,111.08,111.09,110.95,110.99,57700.0,82.9274,82.9348,82.8303,82.8602,57700.0
2009-12-10 13:15:00,110.99,111.04,110.93,110.96,45900.0,82.8602,82.8975,82.8154,82.8378,45900.0
2009-12-10 13:20:00,110.97,111.03,110.93,110.99,39500.0,82.8453,82.89,82.8154,82.8602,39500.0
2009-12-10 13:25:00,111.0,111.03,110.99,111.01,16400.0,82.8677,82.89,82.8602,82.8751,16400.0
2009-12-10 13:30:00,111.02,111.06,110.99,111.04,14100.0,82.8826,82.9124,82.8602,82.8975,14100.0
2009-12-10 13:35:00,111.03,111.17,111.02,111.16,14800.0,82.89,82.9946,82.8826,82.9871,14800.0
2009-12-10 13:40:00,111.15,111.18,111.07,111.16,32200.0,82.9796,83.002,82.9199,82.9871,32200.0
2009-12-10 13:45:00,111.15,111.16,111.08,111.12,16500.0,82.9796,82.9871,82.9274,82.9572,16500.0
2009-12-10 13:50:00,111.14,111.14,111.06,111.07,18700.0,82.9722,82.9722,82.9124,82.9199,18700.0
2009-12-10 13:55:00,111.07,111.21,111.05,111.21,19100.0,82.9199,83.0244,82.905,83.0244,19100.0
2009-12-10 14:00:00,111.2,111.22,111.13,111.2,18000.0,83.017,83.0319,82.9647,83.017,18000.0
2009-12-10 14:05:00,111.22,111.29,111.22,111.22,26700.0,83.0319,83.0842,83.0319,83.0319,26700.0
2009-12-10 14:10:00,111.23,111.26,111.17,111.26,33500.0,83.0394,83.0618,82.9946,83.0618,33500.0
2009-12-10 14:15:00,111.27,111.35,111.26,111.35,20800.0,83.0692,83.1289,83.0618,83.1289,20800.0
2009-12-10 14:20:00,111.35,111.36,111.31,111.32,23300.0,83.1289,83.1364,83.0991,83.1066,23300.0
2009-12-10 14:25:00,111.33,111.35,111.31,111.32,32400.0,83.114,83.1289,83.0991,83.1066,32400.0
2009-12-10 14:30:00,111.33,111.36,111.31,111.35,16600.0,83.114,83.1364,83.0991,83.1289,16600.0
2009-12-10 14:35:00,111.35,111.35,111.23,111.25,14100.0,83.1289,83.1289,83.0394,83.0543,14100.0
2009-12-10 14:40:00,111.25,111.27,111.19,111.2,44600.0,83.0543,83.0692,83.0095,83.017,44600.0
2009-12-10 14:45:00,111.22,111.26,111.19,111.21,18600.0,83.0319,83.0618,83.0095,83.0244,18600.0
2009-12-10 14:50:00,111.22,111.22,111.17,111.2,10100.0,83.0319,83.0319,82.9946,83.017,10100.0
2009-12-10 14:55:00,111.2,111.23,111.18,111.19,30800.0,83.017,83.0394,83.002,83.0095,30800.0
2009-12-10 15:00:00,111.2,111.2,111.07,111.08,14200.0,83.017,83.017,82.9199,82.9274,14200.0
2009-12-10 15:05:00,111.07,111.15,111.06,111.06,29700.0,82.9199,82.9796,82.9124,82.9124,29700.0
2009-12-10 15:10:00,111.07,111.18,111.07,111.12,21500.0,82.9199,83.002,82.9199,82.9572,21500.0
2009-12-10 15:15:00,111.12,111.15,111.09,111.09,15800.0,82.9572,82.9796,82.9348,82.9348,15800.0
2009-12-10 15:20:00,111.1,111.1,111.0,111.01,59700.0,82.9423,82.9423,82.8677,82.8751,59700.0
2009-12-10 15:25:00,111.01,111.02,110.83,110.91,33500.0,82.8751,82.8826,82.7407,82.8005,33500.0
2009-12-10 15:30:00,110.9,110.95,110.87,110.92,34700.0,82.793,82.8303,82.7706,82.8079,34700.0
2009-12-10 15:35:00,110.92,111.03,110.9,111.02,44700.0,82.8079,82.89,82.793,82.8826,44700.0
2009-12-10 15:40:00,111.02,111.02,110.95,111.01,61200.0,82.8826,82.8826,82.8303,82.8751,61200.0
2009-12-10 15:45:00,111.01,111.11,110.97,111.11,59500.0,82.8751,82.9498,82.8453,82.9498,59500.0
2009-12-10 15:50:00,111.1,111.12,110.97,111.03,33100.0,82.9423,82.9572,82.8453,82.89,33100.0
2009-12-10 15:55:00,111.03,111.08,111.0,111.02,49300.0,82.89,82.9274,82.8677,82.8826,49300.0
2009-12-11 09:30:00,111.47,111.62,111.43,111.44,113200.0,83.2185,83.3305,83.1887,83.1961,113200.0
2009-12-11 09:35:00,111.43,111.51,111.4,111.48,72900.0,83.1887,83.2484,83.1663,83.226,72900.0
2009-12-11 09:40:00,111.48,111.59,111.45,111.46,45300.0,83.226,83.3081,83.2036,83.2111,45300.0
2009-12-11 09:45:00,111.48,111.51,111.3,111.31,260400.0,83.226,83.2484,83.0916,83.0991,260400.0
2009-12-11 09:50:00,111.32,111.57,111.2,111.57,90100.0,83.1066,83.2932,83.017,83.2932,90100.0
2009-12-11 09:55:00,111.54,111.73,111.36,111.61,186100.0,83.2708,83.4126,83.1364,83.3231,186100.0
2009-12-11 10:00:00,111.63,111.68,111.53,111.55,40500.0,83.338,83.3753,83.2633,83.2783,40500.0
2009-12-11 10:05:00,111.55,111.58,111.38,111.45,44500.0,83.2783,83.3007,83.1513,83.2036,44500.0
2009-12-11 10:10:00,111.45,111.54,111.43,111.53,37500.0,83.2036,83.2708,83.1887,83.2633,37500.0
2009-12-11 10:15:00,111.53,111.53,111.32,111.45,36200.0,83.2633,83.2633,83.1066,83.2036,36200.0
2009-12-11 10:20:00,111.46,111.46,111.34,111.45,53700.0,83.2111,83.2111,83.1215,83.2036,53700.0
2009-12-11 10:25:00,111.44,111.54,111.43,111.53,24100.0,83.1961,83.2708,83.1887,83.2633,24100.0
2009-12-11 10:30:00,111.53,111.63,111.46,111.6,52900.0,83.2633,83.338,83.2111,83.3156,52900.0
2009-12-11 10:35:00,111.58,111.65,111.52,111.58,25300.0,83.3007,83.3529,83.2559,83.3007,25300.0
2009-12-11 10:40:00,111.57,111.57,111.48,111.52,42400.0,83.2932,83.2932,83.226,83.2559,42400.0
2009-12-11 10:45:00,111.53,111.6,111.49,111.54,22200.0,83.2633,83.3156,83.2335,83.2708,22200.0
2009-12-11 10:50:00,111.56,111.62,111.52,111.59,26900.0,83.2857,83.3305,83.2559,83.3081,26900.0
2009-12-11 10:55:00,111.6,111.72,111.58,111.63,51700.0,83.3156,83.4052,83.3007,83.338,51700.0
2009-12-11 11:00:00,111.62,111.62,111.48,111.48,32300.0,83.3305,83.3305,83.226,83.226,32300.0
2009-12-11 11:05:00,111.48,111.5,111.39,111.4,24500.0,83.226,83.2409,83.1588,83.1663,24500.0
2009-12-11 11:10:00,111.39,111.44,111.38,111.4,22700.0,83.1588,83.1961,83.1513,83.1663,22700.0
2009-12-11 11:15:00,111.39,111.5,111.36,111.37,75800.0,83.1588,83.2409,83.1364,83.1439,75800.0
2009-12-11 11:20:00,111.37,111.37,111.13,111.16,41000.0,83.1439,83.1439,82.9647,82.9871,41000.0
2009-12-11 11:25:00,111.16,111.2,111.05,111.15,81200.0,82.9871,83.017,82.905,82.9796,81200.0
2009-12-11 11:30:00,111.15,111.18,111.08,111.14,40400.0,82.9796,83.002,82.9274,82.9722,40400.0
2009-12-11 11:35:00,111.15,111.24,111.08,111.21,48100.0,82.9796,83.0468,82.9274,83.0244,48100.0
2009-12-11 11:40:00,111.2,111.21,111.09,111.15,30600.0,83.017,83.0244,82.9348,82.9796,30600.0
2009-12-11 11:45:00,111.15,111.15,110.98,111.07,94100.0,82.9796,82.9796,82.8527,82.9199,94100.0
2009-12-11 11:50:00,111.07,111.18,111.03,111.17,54000.0,82.9199,83.002,82.89,82.9946,54000.0
2009-12-11 11:55:00,111.16,111.16,111.07,111.15,20000.0,82.9871,82.9871,82.9199,82.9796,20000.0
2009-12-11 12:00:00,111.15,111.22,111.15,111.17,20000.0,82.9796,83.0319,82.9796,82.9946,20000.0
2009-12-11 12:05:00,111.2,111.27,111.19,111.25,22000.0,83.017,83.0692,83.0095,83.0543,22000.0
2009-12-11 12:10:00,111.25,111.34,111.25,111.26,48200.0,83.0543,83.1215,83.0543,83.0618,48200.0
2009-12-11 12:15:00,111.26,111.3,111.25,111.27,13900.0,83.0618,83.0916,83.0543,83.0692,13900.0
2009-12-11 12:20:00,111.27,111.32,111.25,111.26,18500.0,83.0692,83.1066,83.0543,83.0618,18500.0
2009-12-11 12:25:00,111.26,111.3,111.25,111.25,21800.0,83.0618,83.0916,83.0543,83.0543,21800.0
2009-12-11 12:30:00,111.24,111.3,111.22,111.3,27600.0,83.0468,83.0916,83.0319,83.0916,27600.0
2009-12-11 12:35:00,111.3,111.32,111.28,111.31,15300.0,83.0916,83.1066,83.0767,83.0991,15300.0
2009-12-11 12:40:00,111.31,111.33,111.29,111.33,12600.0,83.0991,83.114,83.0842,83.114,12600.0
2009-12-11 12:45:00,111.33,111.33,111.24,111.29,75900.0,83.114,83.114,83.0468,83.0842,75900.0
2009-12-11 12:50:00,111.34,111.44,111.33,111.44,14800.0,83.1215,83.1961,83.114,83.1961,14800.0
2009-12-11 12:55:00,111.46,111.47,111.42,111.46,23900.0,83.2111,83.2185,83.1812,83.2111,23900.0
2009-12-11 13:00:00,111.47,111.49,111.39,111.41,18900.0,83.2185,83.2335,83.1588,83.1737,18900.0
2009-12-11 13:05:00,111.4,111.42,111.38,111.39,21000.0,83.1663,83.1812,83.1513,83.1588,21000.0
2009-12-11 13:10:00,111.4,111.41,111.39,111.41,7000.0,83.1663,83.1737,83.1588,83.1737,7000.0
2009-12-11 13:15:00,111.41,111.46,111.37,111.44,139900.0,83.1737,83.2111,83.1439,83.1961,139900.0
2009-12-11 13:20:00,111.44,111.45,111.39,111.4,14700.0,83.1961,83.2036,83.1588,83.1663,14700.0
2009-12-11 13:25:00,111.4,111.41,111.35,111.4,9000.0,83.1663,83.1737,83.1289,83.1663,9000.0
2009-12-11 13:30:00,111.42,111.44,111.39,111.41,33300.0,83.1812,83.1961,83.1588,83.1737,33300.0
2009-12-11 13:35:00,111.41,111.5,111.41,111.5,14500.0,83.1737,83.2409,83.1737,83.2409,14500.0
2009-12-11 13:40:00,111.49,111.5,111.41,111.43,43100.0,83.2335,83.2409,83.1737,83.1887,43100.0
2009-12-11 13:45:00,111.43,111.45,111.38,111.4,13000.0,83.1887,83.2036,83.1513,83.1663,13000.0
2009-12-11 13:50:00,111.4,111.44,111.38,111.41,14900.0,83.1663,83.1961,83.1513,83.1737,14900.0
2009-12-11 13:55:00,111.41,111.44,111.38,111.41,22400.0,83.1737,83.1961,83.1513,83.1737,22400.0
2009-12-11 14:00:00,111.41,111.5,111.38,111.48,62700.0,83.1737,83.2409,83.1513,83.226,62700.0
2009-12-11 14:05:00,111.49,111.6,111.47,111.58,39300.0,83.2335,83.3156,83.2185,83.3007,39300.0
2009-12-11 14:10:00,111.58,111.6,111.55,111.57,92200.0,83.3007,83.3156,83.2783,83.2932,92200.0
2009-12-11 14:15:00,111.58,111.58,111.53,111.55,19200.0,83.3007,83.3007,83.2633,83.2783,19200.0
2009-12-11 14:20:00,111.53,111.57,111.51,111.54,29800.0,83.2633,83.2932,83.2484,83.2708,29800.0
2009-12-11 14:25:00,111.53,111.55,111.49,111.5,22400.0,83.2633,83.2783,83.2335,83.2409,22400.0
2009-12-11 14:30:00,111.5,111.53,111.48,111.5,37100.0,83.2409,83.2633,83.226,83.2409,37100.0
2009-12-11 14:35:00,111.5,111.5,111.4,111.42,18200.0,83.2409,83.2409,83.1663,83.1812,18200.0
2009-12-11 14:40:00,111.43,111.49,111.36,111.45,29200.0,83.1887,83.2335,83.1364,83.2036,29200.0
2009-12-11 14:45:00,111.44,111.56,111.43,111.49,16100.0,83.1961,83.2857,83.1887,83.2335,16100.0
2009-12-11 14:50:00,111.48,111.54,111.46,111.48,20700.0,83.226,83.2708,83.2111,83.226,20700.0
2009-12-11 14:55:00,111.48,111.48,111.4,111.4,18200.0,83.226,83.226,83.1663,83.1663,18200.0
2009-12-11 15:00:00,111.4,111.45,111.38,111.45,25800.0,83.1663,83.2036,83.1513,83.2036,25800.0
2009-12-11 15:05:00,111.45,111.47,111.43,111.45,32800.0,83.2036,83.2185,83.1887,83.2036,32800.0
2009-12-11 15:10:00,111.45,111.51,111.43,111.51,18100.0,83.2036,83.2484,83.1887,83.2484,18100.0
2009-12-11 15:15:00,111.51,111.51,111.44,111.44,19100.0,83.2484,83.2484,83.1961,83.1961,19100.0
2009-12-11 15:20:00,111.45,111.5,111.4,111.48,31700.0,83.2036,83.2409,83.1663,83.226,31700.0
2009-12-11 15:25:00,111.48,111.6,111.48,111.59,32700.0,83.226,83.3156,83.226,83.3081,32700.0
2009-12-11 15:30:00,111.6,111.67,111.58,111.6,42400.0,83.3156,83.3678,83.3007,83.3156,42400.0
2009-12-11 15:35:00,111.62,111.64,111.59,111.6,9600.0,83.3305,83.3454,83.3081,83.3156,9600.0
2009-12-11 15:40:00,111.6,111.6,111.4,111.42,57200.0,83.3156,83.3156,83.1663,83.1812,57200.0
2009-12-11 15:45:00,111.4,111.45,111.31,111.4,82700.0,83.1663,83.2036,83.0991,83.1663,82700.0
2009-12-11 15:50:00,111.41,111.44,111.36,111.43,32600.0,83.1737,83.1961,83.1364,83.1887,32600.0
2009-12-11 15:55:00,111.44,111.55,111.43,111.55,25200.0,83.1961,83.2783,83.1887,83.2783,25200.0
2009-12-14 09:30:00,112.25,112.25,112.1,112.12,95600.0,83.8008,83.8008,83.6889,83.7038,95600.0
2009-12-14 09:35:00,112.11,112.13,112.0,112.07,88800.0,83.6963,83.7113,83.6142,83.6665,88800.0
2009-12-14 09:40:00,112.04,112.04,111.92,111.97,88000.0,83.6441,83.6441,83.5545,83.5918,88000.0
2009-12-14 09:45:00,111.97,112.08,111.92,112.02,92100.0,83.5918,83.6739,83.5545,83.6291,92100.0
2009-12-14 09:50:00,112.0,112.12,111.96,112.07,77900.0,83.6142,83.7038,83.5843,83.6665,77900.0
2009-12-14 09:55:00,112.07,112.11,111.93,111.98,42800.0,83.6665,83.6963,83.5619,83.5993,42800.0
2009-12-14 10:00:00,111.98,112.01,111.86,111.87,65100.0,83.5993,83.6217,83.5097,83.5172,65100.0
2009-12-14 10:05:00,111.88,111.9,111.78,111.86,71900.0,83.5246,83.5396,83.45,83.5097,71900.0
2009-12-14 10:10:00,111.84,111.97,111.84,111.94,97600.0,83.4948,83.5918,83.4948,83.5694,97600.0
2009-12-14 10:15:00,111.94,111.95,111.79,111.8,61500.0,83.5694,83.5769,83.4574,83.4649,61500.0
2009-12-14 10:20:00,111.8,111.87,111.73,111.84,59200.0,83.4649,83.5172,83.4126,83.4948,59200.0
2009-12-14 10:25:00,111.85,111.99,111.85,111.93,28900.0,83.5022,83.6067,83.5022,83.5619,28900.0
2009-12-14 10:30:00,111.94,112.0,111.92,111.98,42800.0,83.5694,83.6142,83.5545,83.5993,42800.0
2009-12-14 10:35:00,111.98,112.02,111.9,111.91,23800.0,83.5993,83.6291,83.5396,83.547,23800.0
2009-12-14 10:40:00,111.92,111.92,111.86,111.89,39200.0,83.5545,83.5545,83.5097,83.5321,39200.0
2009-12-14 10:45:00,111.91,111.95,111.86,111.93,19700.0,83.547,83.5769,83.5097,83.5619,19700.0
2009-12-14 10:50:00,111.95,112.05,111.94,112.04,38900.0,83.5769,83.6515,83.5694,83.6441,38900.0
2009-12-14 10:55:00,112.05,112.12,111.95,111.99,61700.0,83.6515,83.7038,83.5769,83.6067,61700.0
2009-12-14 11:00:00,112.0,112.03,111.96,111.98,23700.0,83.6142,83.6366,83.5843,83.5993,23700.0
2009-12-14 11:05:00,111.97,111.98,111.92,111.98,15700.0,83.5918,83.5993,83.5545,83.5993,15700.0
2009-12-14 11:10:00,111.98,112.02,111.97,111.97,15200.0,83.5993,83.6291,83.5918,83.5918,15200.0
2009-12-14 11:15:00,111.99,112.03,111.96,112.0,19300.0,83.6067,83.6366,83.5843,83.6142,19300.0
2009-12-14 11:20:00,112.0,112.15,111.99,112.14,65300.0,83.6142,83.7262,83.6067,83.7187,65300.0
2009-12-14 11:25:00,112.14,112.17,112.09,112.13,92400.0,83.7187,83.7411,83.6814,83.7113,92400.0
2009-12-14 11:30:00,112.14,112.16,112.12,112.15,23600.0,83.7187,83.7337,83.7038,83.7262,23600.0
2009-12-14 11:35:00,112.16,112.22,112.16,112.22,31200.0,83.7337,83.7785,83.7337,83.7785,31200.0
2009-12-14 11:40:00,112.23,112.28,112.19,112.2,41800.0,83.7859,83.8232,83.7561,83.7635,41800.0
2009-12-14 11:45:00,112.2,112.22,112.15,112.15,14900.0,83.7635,83.7785,83.7262,83.7262,14900.0
2009-12-14 11:50:00,112.15,112.15,112.11,112.14,20000.0,83.7262,83.7262,83.6963,83.7187,20000.0
2009-12-14 11:55:00,112.14,112.16,112.07,112.14,16600.0,83.7187,83.7337,83.6665,83.7187,16600.0
2009-12-14 12:00:00,112.14,112.16,112.11,112.15,22000.0,83.7187,83.7337,83.6963,83.7262,22000.0
2009-12-14 12:05:00,112.16,112.19,112.16,112.17,6600.0,83.7337,83.7561,83.7337,83.7411,6600.0
2009-12-14 12:10:00,112.18,112.21,112.15,112.17,67900.0,83.7486,83.771,83.7262,83.7411,67900.0
2009-12-14 12:15:00,112.18,112.21,112.16,112.2,22700.0,83.7486,83.771,83.7337,83.7635,22700.0
2009-12-14 12:20:00,112.19,112.21,112.17,112.17,14200.0,83.7561,83.771,83.7411,83.7411,14200.0
2009-12-14 12:25:00,112.17,112.24,112.16,112.21,21400.0,83.7411,83.7934,83.7337,83.771,21400.0
2009-12-14 12:30:00,112.21,112.25,112.2,112.25,12700.0,83.771,83.8008,83.7635,83.8008,12700.0
2009-12-14 12:35:00,112.25,112.29,112.25,112.28,18700.0,83.8008,83.8307,83.8008,83.8232,18700.0
2009-12-14 12:40:00,112.28,112.36,112.28,112.33,16300.0,83.8232,83.883,83.8232,83.8606,16300.0
2009-12-14 12:45:00,112.36,112.36,112.28,112.3,15600.0,83.883,83.883,83.8232,83.8382,15600.0
2009-12-14 12:50:00,112.31,112.32,112.24,112.26,22300.0,83.8456,83.8531,83.7934,83.8083,22300.0
2009-12-14 12:55:00,112.27,112.27,112.26,112.26,5100.0,83.8158,83.8158,83.8083,83.8083,5100.0
2009-12-14 13:00:00,112.26,112.28,112.21,112.27,24800.0,83.8083,83.8232,83.771,83.8158,24800.0
2009-12-14 13:05:00,112.27,112.27,112.18,112.19,14000.0,83.8158,83.8158,83.7486,83.7561,14000.0
2009-12-14 13:10:00,112.18,112.19,112.15,112.15,16300.0,83.7486,83.7561,83.7262,83.7262,16300.0
2009-12-14 13:15:00,112.17,112.18,112.1,112.12,33200.0,83.7411,83.7486,83.6889,83.7038,33200.0
2009-12-14 13:20:00,112.14,112.17,112.13,112.16,23000.0,83.7187,83.7411,83.7113,83.7337,23000.0
2009-12-14 13:25:00,112.17,112.21,112.17,112.19,7900.0,83.7411,83.771,83.7411,83.7561,7900.0
2009-12-14 13:30:00,112.18,112.2,112.17,112.2,21700.0,83.7486,83.7635,83.7411,83.7635,21700.0
2009-12-14 13:35:00,112.19,112.19,112.08,112.11,15900.0,83.7561,83.7561,83.6739,83.6963,15900.0
2009-12-14 13:40:00,112.12,112.13,112.01,112.05,26500.0,83.7038,83.7113,83.6217,83.6515,26500.0
2009-12-14 13:45:00,112.06,112.13,112.03,112.1,24300.0,83.659,83.7113,83.6366,83.6889,24300.0
2009-12-14 13:50:00,112.12,112.17,112.11,112.17,13200.0,83.7038,83.7411,83.6963,83.7411,13200.0
2009-12-14 13:55:00,112.17,112.21,112.14,112.18,28400.0,83.7411,83.771,83.7187,83.7486,28400.0
2009-12-14 14:00:00,112.18,112.19,112.16,112.17,25700.0,83.7486,83.7561,83.7337,83.7411,25700.0
2009-12-14 14:05:00,112.17,112.19,112.12,112.18,13300.0,83.7411,83.7561,83.7038,83.7486,13300.0
2009-12-14 14:10:00,112.18,112.23,112.16,112.21,13400.0,83.7486,83.7859,83.7337,83.771,13400.0
2009-12-14 14:15:00,112.2,112.21,112.17,112.19,9200.0,83.7635,83.771,83.7411,83.7561,9200.0
2009-12-14 14:20:00,112.18,112.22,112.18,112.22,6500.0,83.7486,83.7785,83.7486,83.7785,6500.0
2009-12-14 14:25:00,112.22,112.22,112.12,112.14,11800.0,83.7785,83.7785,83.7038,83.7187,11800.0
2009-12-14 14:30:00,112.14,112.19,112.13,112.19,5100.0,83.7187,83.7561,83.7113,83.7561,5100.0
2009-12-14 14:35:00,112.19,112.26,112.18,112.23,33100.0,83.7561,83.8083,83.7486,83.7859,33100.0
2009-12-14 14:40:00,112.23,112.28,112.19,112.19,23600.0,83.7859,83.8232,83.7561,83.7561,23600.0
2009-12-14 14:45:00,112.19,112.24,112.19,112.23,16900.0,83.7561,83.7934,83.7561,83.7859,16900.0
2009-12-14 14:50:00,112.22,112.25,112.2,112.23,22300.0,83.7785,83.8008,83.7635,83.7859,22300.0
2009-12-14 14:55:00,112.24,112.24,112.1,112.19,53100.0,83.7934,83.7934,83.6889,83.7561,53100.0
2009-12-14 15:00:00,112.19,112.2,112.13,112.19,60400.0,83.7561,83.7635,83.7113,83.7561,60400.0
2009-12-14 15:05:00,112.18,112.26,112.18,112.24,65200.0,83.7486,83.8083,83.7486,83.7934,65200.0
2009-12-14 15:10:00,112.24,112.28,112.22,112.23,28200.0,83.7934,83.8232,83.7785,83.7859,28200.0
2009-12-14 15:15:00,112.22,112.25,112.22,112.22,38200.0,83.7785,83.8008,83.7785,83.7785,38200.0
2009-12-14 15:20:00,112.23,112.23,112.17,112.18,23200.0,83.7859,83.7859,83.7411,83.7486,23200.0
2009-12-14 15:25:00,112.19,112.24,112.13,112.17,88600.0,83.7561,83.7934,83.7113,83.7411,88600.0
2009-12-14 15:30:00,112.18,112.25,112.18,112.23,37000.0,83.7486,83.8008,83.7486,83.7859,37000.0
2009-12-14 15:35:00,112.24,112.31,112.24,112.28,58800.0,83.7934,83.8456,83.7934,83.8232,58800.0
2009-12-14 15:40:00,112.28,112.28,112.17,112.2,35700.0,83.8232,83.8232,83.7411,83.7635,35700.0
2009-12-14 15:45:00,112.2,112.28,112.2,112.27,39100.0,83.7635,83.8232,83.7635,83.8158,39100.0
2009-12-14 15:50:00,112.27,112.29,112.22,112.28,50600.0,83.8158,83.8307,83.7785,83.8232,50600.0
2009-12-14 15:55:00,112.28,112.29,112.24,112.26,75800.0,83.8232,83.8307,83.7934,83.8083,75800.0
2009-12-15 09:30:00,111.85,111.87,111.72,111.76,194900.0,83.5022,83.5172,83.4052,83.435,194900.0
2009-12-15 09:35:00,111.76,111.92,111.76,111.78,125200.0,83.435,83.5545,83.435,83.45,125200.0
2009-12-15 09:40:00,111.77,111.88,111.76,111.82,25100.0,83.4425,83.5246,83.435,83.4798,25100.0
2009-12-15 09:45:00,111.87,111.89,111.73,111.73,31800.0,83.5172,83.5321,83.4126,83.4126,31800.0
2009-12-15 09:50:00,111.73,111.82,111.68,111.81,65700.0,83.4126,83.4798,83.3753,83.4724,65700.0
2009-12-15 09:55:00,111.82,111.85,111.74,111.74,90700.0,83.4798,83.5022,83.4201,83.4201,90700.0
2009-12-15 10:00:00,111.72,111.84,111.72,111.81,26300.0,83.4052,83.4948,83.4052,83.4724,26300.0
2009-12-15 10:05:00,111.81,111.86,111.76,111.86,22200.0,83.4724,83.5097,83.435,83.5097,22200.0
2009-12-15 10:10:00,111.87,111.88,111.8,111.87,23500.0,83.5172,83.5246,83.4649,83.5172,23500.0
2009-12-15 10:15:00,111.87,112.06,111.87,112.02,36400.0,83.5172,83.659,83.5172,83.6291,36400.0
2009-12-15 10:20:00,112.04,112.09,112.03,112.05,16100.0,83.6441,83.6814,83.6366,83.6515,16100.0
2009-12-15 10:25:00,112.05,112.06,112.0,112.01,26800.0,83.6515,83.659,83.6142,83.6217,26800.0
2009-12-15 10:30:00,112.01,112.08,112.01,112.03,24000.0,83.6217,83.6739,83.6217,83.6366,24000.0
2009-12-15 10:35:00,112.04,112.05,112.0,112.05,18900.0,83.6441,83.6515,83.6142,83.6515,18900.0
2009-12-15 10:40:00,112.06,112.15,112.05,112.15,36200.0,83.659,83.7262,83.6515,83.7262,36200.0
2009-12-15 10:45:00,112.15,112.21,112.11,112.21,51500.0,83.7262,83.771,83.6963,83.771,51500.0
2009-12-15 10:50:00,112.21,112.29,112.17,112.21,38900.0,83.771,83.8307,83.7411,83.771,38900.0
2009-12-15 10:55:00,112.22,112.24,112.17,112.2,19600.0,83.7785,83.7934,83.7411,83.7635,19600.0
2009-12-15 11:00:00,112.22,112.22,112.13,112.15,12700.0,83.7785,83.7785,83.7113,83.7262,12700.0
2009-12-15 11:05:00,112.16,112.18,112.13,112.17,26600.0,83.7337,83.7486,83.7113,83.7411,26600.0
2009-12-15 11:10:00,112.18,112.19,112.11,112.11,12500.0,83.7486,83.7561,83.6963,83.6963,12500.0
2009-12-15 11:15:00,112.11,112.18,112.11,112.15,23700.0,83.6963,83.7486,83.6963,83.7262,23700.0
2009-12-15 11:20:00,112.16,112.16,112.09,112.1,4600.0,83.7337,83.7337,83.6814,83.6889,4600.0
2009-12-15 11:25:00,112.1,112.13,112.06,112.08,23500.0,83.6889,83.7113,83.659,83.6739,23500.0
2009-12-15 11:30:00,112.08,112.12,112.06,112.11,30400.0,83.6739,83.7038,83.659,83.6963,30400.0
2009-12-15 11:35:00,112.13,112.14,112.11,112.12,15300.0,83.7113,83.7187,83.6963,83.7038,15300.0
2009-12-15 11:40:00,112.11,112.13,112.07,112.1,40100.0,83.6963,83.7113,83.6665,83.6889,40100.0
2009-12-15 11:45:00,112.1,112.1,112.03,112.06,30400.0,83.6889,83.6889,83.6366,83.659,30400.0
2009-12-15 11:50:00,112.05,112.05,112.02,112.04,16900.0,83.6515,83.6515,83.6291,83.6441,16900.0
2009-12-15 11:55:00,112.04,112.08,112.02,112.05,29300.0,83.6441,83.6739,83.6291,83.6515,29300.0
2009-12-15 12:00:00,112.06,112.08,112.05,112.07,4100.0,83.659,83.6739,83.6515,83.6665,4100.0
2009-12-15 12:05:00,112.08,112.12,112.07,112.1,12400.0,83.6739,83.7038,83.6665,83.6889,12400.0
2009-12-15 12:10:00,112.1,112.13,112.1,112.12,11800.0,83.6889,83.7113,83.6889,83.7038,11800.0
2009-12-15 12:15:00,112.11,112.12,112.03,112.03,13200.0,83.6963,83.7038,83.6366,83.6366,13200.0
2009-12-15 12:20:00,112.02,112.04,111.99,112.0,13400.0,83.6291,83.6441,83.6067,83.6142,13400.0
2009-12-15 12:25:00,112.0,112.03,111.99,112.02,15700.0,83.6142,83.6366,83.6067,83.6291,15700.0
2009-12-15 12:30:00,112.02,112.02,111.98,111.99,22200.0,83.6291,83.6291,83.5993,83.6067,22200.0
2009-12-15 12:35:00,111.99,112.0,111.97,112.0,13700.0,83.6067,83.6142,83.5918,83.6142,13700.0
2009-12-15 12:40:00,112.0,112.0,111.87,111.92,59800.0,83.6142,83.6142,83.5172,83.5545,59800.0
2009-12-15 12:45:00,111.89,111.92,111.88,111.92,12300.0,83.5321,83.5545,83.5246,83.5545,12300.0
2009-12-15 12:50:00,111.92,111.93,111.89,111.93,22800.0,83.5545,83.5619,83.5321,83.5619,22800.0
2009-12-15 12:55:00,111.93,111.96,111.92,111.94,7200.0,83.5619,83.5843,83.5545,83.5694,7200.0
2009-12-15 13:00:00,111.94,111.95,111.84,111.93,35200.0,83.5694,83.5769,83.4948,83.5619,35200.0
2009-12-15 13:05:00,111.94,111.98,111.94,111.97,35400.0,83.5694,83.5993,83.5694,83.5918,35400.0
2009-12-15 13:10:00,111.97,112.0,111.94,111.96,15900.0,83.5918,83.6142,83.5694,83.5843,15900.0
2009-12-15 13:15:00,111.95,111.95,111.88,111.89,19300.0,83.5769,83.5769,83.5246,83.5321,19300.0
2009-12-15 13:20:00,111.9,111.9,111.79,111.81,18700.0,83.5396,83.5396,83.4574,83.4724,18700.0
2009-12-15 13:25:00,111.82,111.82,111.78,111.79,11600.0,83.4798,83.4798,83.45,83.4574,11600.0
2009-12-15 13:30:00,111.8,111.86,111.78,111.78,13700.0,83.4649,83.5097,83.45,83.45,13700.0
2009-12-15 13:35:00,111.8,111.83,111.76,111.77,14800.0,83.4649,83.4873,83.435,83.4425,14800.0
2009-12-15 13:40:00,111.77,111.88,111.76,111.86,37700.0,83.4425,83.5246,83.435,83.5097,37700.0
2009-12-15 13:45:00,111.86,111.9,111.84,111.9,20600.0,83.5097,83.5396,83.4948,83.5396,20600.0
2009-12-15 13:50:00,111.9,111.91,111.87,111.91,13500.0,83.5396,83.547,83.5172,83.547,13500.0
2009-12-15 13:55:00,111.9,111.93,111.89,111.89,11000.0,83.5396,83.5619,83.5321,83.5321,11000.0
2009-12-15 14:00:00,111.89,111.92,111.86,111.89,15100.0,83.5321,83.5545,83.5097,83.5321,15100.0
2009-12-15 14:05:00,111.91,111.94,111.86,111.88,13200.0,83.547,83.5694,83.5097,83.5246,13200.0
2009-12-15 14:10:00,111.87,111.9,111.86,111.9,11900.0,83.5172,83.5396,83.5097,83.5396,11900.0
2009-12-15 14:15:00,111.9,111.91,111.86,111.89,18400.0,83.5396,83.547,83.5097,83.5321,18400.0
2009-12-15 14:20:00,111.88,111.91,111.87,111.89,20300.0,83.5246,83.547,83.5172,83.5321,20300.0
2009-12-15 14:25:00,111.89,111.9,111.85,111.89,23600.0,83.5321,83.5396,83.5022,83.5321,23600.0
2009-12-15 14:30:00,111.88,111.9,111.85,111.89,23700.0,83.5246,83.5396,83.5022,83.5321,23700.0
2009-12-15 14:35:00,111.9,111.9,111.87,111.88,9900.0,83.5396,83.5396,83.5172,83.5246,9900.0
2009-12-15 14:40:00,111.88,111.93,111.88,111.91,72900.0,83.5246,83.5619,83.5246,83.547,72900.0
2009-12-15 14:45:00,111.91,111.93,111.9,111.93,14300.0,83.547,83.5619,83.5396,83.5619,14300.0
2009-12-15 14:50:00,111.93,111.93,111.83,111.83,14700.0,83.5619,83.5619,83.4873,83.4873,14700.0
2009-12-15 14:55:00,111.83,111.85,111.81,111.83,20900.0,83.4873,83.5022,83.4724,83.4873,20900.0
2009-12-15 15:00:00,111.84,111.9,111.83,111.9,21400.0,83.4948,83.5396,83.4873,83.5396,21400.0
2009-12-15 15:05:00,111.91,111.91,111.86,111.87,20500.0,83.547,83.547,83.5097,83.5172,20500.0
2009-12-15 15:10:00,111.88,111.88,111.86,111.86,16500.0,83.5246,83.5246,83.5097,83.5097,16500.0
2009-12-15 15:15:00,111.87,111.87,111.79,111.8,26800.0,83.5172,83.5172,83.4574,83.4649,26800.0
2009-12-15 15:20:00,111.8,111.81,111.61,111.63,52800.0,83.4649,83.4724,83.3231,83.338,52800.0
2009-12-15 15:25:00,111.64,111.71,111.64,111.67,57900.0,83.3454,83.3977,83.3454,83.3678,57900.0
2009-12-15 15:30:00,111.64,111.65,111.56,111.62,47400.0,83.3454,83.3529,83.2857,83.3305,47400.0
2009-12-15 15:35:00,111.61,111.64,111.52,111.6,43600.0,83.3231,83.3454,83.2559,83.3156,43600.0
2009-12-15 15:40:00,111.6,111.6,111.43,111.46,58400.0,83.3156,83.3156,83.1887,83.2111,58400.0
2009-12-15 15:45:00,111.47,111.5,111.37,111.47,48400.0,83.2185,83.2409,83.1439,83.2185,48400.0
2009-12-15 15:50:00,111.48,111.66,111.48,111.65,42400.0,83.226,83.3604,83.226,83.3529,42400.0
2009-12-15 15:55:00,111.64,111.68,111.61,111.67,59100.0,83.3454,83.3753,83.3231,83.3678,59100.0
2009-12-16 09:30:00,112.18,112.25,112.13,112.24,68700.0,83.7486,83.8008,83.7113,83.7934,68700.0
2009-12-16 09:35:00,112.24,112.3,112.14,112.27,33900.0,83.7934,83.8382,83.7187,83.8158,33900.0
2009-12-16 09:40:00,112.26,112.27,112.15,112.24,32800.0,83.8083,83.8158,83.7262,83.7934,32800.0
2009-12-16 09:45:00,112.27,112.36,112.23,112.33,43500.0,83.8158,83.883,83.7859,83.8606,43500.0
2009-12-16 09:50:00,112.34,112.43,112.33,112.38,17800.0,83.868,83.9352,83.8606,83.8979,17800.0
2009-12-16 09:55:00,112.35,112.4,112.28,112.31,39900.0,83.8755,83.9128,83.8232,83.8456,39900.0
2009-12-16 10:00:00,112.31,112.33,112.27,112.33,36000.0,83.8456,83.8606,83.8158,83.8606,36000.0
2009-12-16 10:05:00,112.32,112.43,112.29,112.31,23500.0,83.8531,83.9352,83.8307,83.8456,23500.0
2009-12-16 10:10:00,112.33,112.37,112.25,112.25,24100.0,83.8606,83.8904,83.8008,83.8008,24100.0
2009-12-16 10:15:00,112.24,112.27,112.19,112.24,21700.0,83.7934,83.8158,83.7561,83.7934,21700.0
2009-12-16 10:20:00,112.24,112.26,112.12,112.19,29000.0,83.7934,83.8083,83.7038,83.7561,29000.0
2009-12-16 10:25:00,112.19,112.2,112.15,112.18,13800.0,83.7561,83.7635,83.7262,83.7486,13800.0
2009-12-16 10:30:00,112.18,112.35,112.18,112.35,39100.0,83.7486,83.8755,83.7486,83.8755,39100.0
2009-12-16 10:35:00,112.34,112.38,112.31,112.35,10700.0,83.868,83.8979,83.8456,83.8755,10700.0
2009-12-16 10:40:00,112.33,112.36,112.31,112.33,68300.0,83.8606,83.883,83.8456,83.8606,68300.0
2009-12-16 10:45:00,112.32,112.33,112.31,112.31,10700.0,83.8531,83.8606,83.8456,83.8456,10700.0
2009-12-16 10:50:00,112.32,112.35,112.32,112.34,6500.0,83.8531,83.8755,83.8531,83.868,6500.0
2009-12-16 10:55:00,112.35,112.42,112.35,112.39,12200.0,83.8755,83.9278,83.8755,83.9054,12200.0
2009-12-16 11:00:00,112.37,112.39,112.34,112.37,14400.0,83.8904,83.9054,83.868,83.8904,14400.0
2009-12-16 11:05:00,112.38,112.39,112.34,112.35,39400.0,83.8979,83.9054,83.868,83.8755,39400.0
2009-12-16 11:10:00,112.38,112.4,112.36,112.39,21700.0,83.8979,83.9128,83.883,83.9054,21700.0
2009-12-16 11:15:00,112.4,112.42,112.38,112.39,15200.0,83.9128,83.9278,83.8979,83.9054,15200.0
2009-12-16 11:20:00,112.38,112.48,112.38,112.48,36600.0,83.8979,83.9726,83.8979,83.9726,36600.0
2009-12-16 11:25:00,112.46,112.49,112.43,112.46,38500.0,83.9576,83.98,83.9352,83.9576,38500.0
2009-12-16 11:30:00,112.47,112.49,112.43,112.47,12200.0,83.9651,83.98,83.9352,83.9651,12200.0
2009-12-16 11:35:00,112.47,112.47,112.4,112.43,12100.0,83.9651,83.9651,83.9128,83.9352,12100.0
2009-12-16 11:40:00,112.43,112.43,112.42,112.43,5400.0,83.9352,83.9352,83.9278,83.9352,5400.0
2009-12-16 11:45:00,112.43,112.43,112.35,112.36,10900.0,83.9352,83.9352,83.8755,83.883,10900.0
2009-12-16 11:50:00,112.37,112.37,112.33,112.35,5700.0,83.8904,83.8904,83.8606,83.8755,5700.0
2009-12-16 11:55:00,112.34,112.35,112.31,112.31,18000.0,83.868,83.8755,83.8456,83.8456,18000.0
2009-12-16 12:00:00,112.32,112.38,112.32,112.35,28400.0,83.8531,83.8979,83.8531,83.8755,28400.0
2009-12-16 12:05:00,112.36,112.38,112.35,112.37,16900.0,83.883,83.8979,83.8755,83.8904,16900.0
2009-12-16 12:10:00,112.37,112.37,112.36,112.36,4700.0,83.8904,83.8904,83.883,83.883,4700.0
2009-12-16 12:15:00,112.36,112.36,112.31,112.32,11600.0,83.883,83.883,83.8456,83.8531,11600.0
2009-12-16 12:20:00,112.33,112.35,112.28,112.28,33700.0,83.8606,83.8755,83.8232,83.8232,33700.0
2009-12-16 12:25:00,112.27,112.33,112.27,112.33,51100.0,83.8158,83.8606,83.8158,83.8606,51100.0
2009-12-16 12:30:00,112.36,112.36,112.31,112.32,16200.0,83.883,83.883,83.8456,83.8531,16200.0
2009-12-16 12:35:00,112.32,112.32,112.3,112.3,9200.0,83.8531,83.8531,83.8382,83.8382,9200.0
2009-12-16 12:40:00,112.31,112.32,112.27,112.29,16100.0,83.8456,83.8531,83.8158,83.8307,16100.0
2009-12-16 12:45:00,112.29,112.3,112.26,112.27,9800.0,83.8307,83.8382,83.8083,83.8158,9800.0
2009-12-16 12:50:00,112.27,112.27,112.23,112.25,17900.0,83.8158,83.8158,83.7859,83.8008,17900.0
2009-12-16 12:55:00,112.27,112.27,112.25,112.25,1900.0,83.8158,83.8158,83.8008,83.8008,1900.0
2009-12-16 13:00:00,112.26,112.29,112.25,112.27,21700.0,83.8083,83.8307,83.8008,83.8158,21700.0
2009-12-16 13:05:00,112.26,112.27,112.24,112.26,12300.0,83.8083,83.8158,83.7934,83.8083,12300.0
2009-12-16 13:10:00,112.27,112.3,112.27,112.29,6200.0,83.8158,83.8382,83.8158,83.8307,6200.0
2009-12-16 13:15:00,112.3,112.31,112.27,112.29,5700.0,83.8382,83.8456,83.8158,83.8307,5700.0
2009-12-16 13:20:00,112.3,112.32,112.3,112.32,3900.0,83.8382,83.8531,83.8382,83.8531,3900.0
2009-12-16 13:25:00,112.33,112.33,112.32,112.32,4400.0,83.8606,83.8606,83.8531,83.8531,4400.0
2009-12-16 13:30:00,112.32,112.33,112.3,112.31,18100.0,83.8531,83.8606,83.8382,83.8456,18100.0
2009-12-16 13:35:00,112.32,112.32,112.29,112.31,3700.0,83.8531,83.8531,83.8307,83.8456,3700.0
2009-12-16 13:40:00,112.31,112.32,112.25,112.25,17700.0,83.8456,83.8531,83.8008,83.8008,17700.0
2009-12-16 13:45:00,112.25,112.27,112.25,112.25,10000.0,83.8008,83.8158,83.8008,83.8008,10000.0
2009-12-16 13:50:00,112.25,112.27,112.25,112.26,11200.0,83.8008,83.8158,83.8008,83.8083,11200.0
2009-12-16 13:55:00,112.26,112.26,112.21,112.22,11300.0,83.8083,83.8083,83.771,83.7785,11300.0
2009-12-16 14:00:00,112.21,112.23,112.17,112.21,15300.0,83.771,83.7859,83.7411,83.771,15300.0
2009-12-16 14:05:00,112.21,112.26,112.19,112.21,13900.0,83.771,83.8083,83.7561,83.771,13900.0
2009-12-16 14:10:00,112.21,112.24,112.19,112.23,18400.0,83.771,83.7934,83.7561,83.7859,18400.0
2009-12-16 14:15:00,112.23,112.4,112.21,112.37,127200.0,83.7859,83.9128,83.771,83.8904,127200.0
2009-12-16 14:20:00,112.38,112.39,112.0,112.07,40600.0,83.8979,83.9054,83.6142,83.6665,40600.0
2009-12-16 14:25:00,112.07,112.27,112.07,112.21,38500.0,83.6665,83.8158,83.6665,83.771,38500.0
2009-12-16 14:30:00,112.21,112.22,112.1,112.1,31400.0,83.771,83.7785,83.6889,83.6889,31400.0
2009-12-16 14:35:00,112.1,112.23,112.1,112.23,15000.0,83.6889,83.7859,83.6889,83.7859,15000.0
2009-12-16 14:40:00,112.25,112.25,112.12,112.15,33300.0,83.8008,83.8008,83.7038,83.7262,33300.0
2009-12-16 14:45:00,112.16,112.17,112.0,112.0,34800.0,83.7337,83.7411,83.6142,83.6142,34800.0
2009-12-16 14:50:00,111.98,112.03,111.9,111.93,46800.0,83.5993,83.6366,83.5396,83.5619,46800.0
2009-12-16 14:55:00,111.94,112.0,111.88,111.93,43400.0,83.5694,83.6142,83.5246,83.5619,43400.0
2009-12-16 15:00:00,111.94,111.94,111.79,111.84,130700.0,83.5694,83.5694,83.4574,83.4948,130700.0
2009-12-16 15:05:00,111.83,111.94,111.82,111.89,69800.0,83.4873,83.5694,83.4798,83.5321,69800.0
2009-12-16 15:10:00,111.89,111.94,111.86,111.86,51100.0,83.5321,83.5694,83.5097,83.5097,51100.0
2009-12-16 15:15:00,111.86,111.99,111.8,111.97,54700.0,83.5097,83.6067,83.4649,83.5918,54700.0
2009-12-16 15:20:00,111.97,112.04,111.81,111.84,66800.0,83.5918,83.6441,83.4724,83.4948,66800.0
2009-12-16 15:25:00,111.84,111.84,111.65,111.66,136300.0,83.4948,83.4948,83.3529,83.3604,136300.0
2009-12-16 15:30:00,111.66,111.74,111.65,111.7,117800.0,83.3604,83.4201,83.3529,83.3902,117800.0
2009-12-16 15:35:00,111.71,111.82,111.67,111.82,48100.0,83.3977,83.4798,83.3678,83.4798,48100.0
2009-12-16 15:40:00,111.81,111.84,111.75,111.81,88500.0,83.4724,83.4948,83.4276,83.4724,88500.0
2009-12-16 15:45:00,111.81,111.87,111.75,111.87,61800.0,83.4724,83.5172,83.4276,83.5172,61800.0
2009-12-16 15:50:00,111.88,111.89,111.79,111.88,94800.0,83.5246,83.5321,83.4574,83.5246,94800.0
2009-12-16 15:55:00,111.89,111.89,111.81,111.87,224100.0,83.5321,83.5321,83.4724,83.5172,224100.0
2009-12-17 09:30:00,111.09,111.09,110.93,111.04,114600.0,82.9348,82.9348,82.8154,82.8975,114600.0
2009-12-17 09:35:00,111.06,111.27,111.01,111.22,121300.0,82.9124,83.0692,82.8751,83.0319,121300.0
2009-12-17 09:40:00,111.21,111.27,111.17,111.2,101600.0,83.0244,83.0692,82.9946,83.017,101600.0
2009-12-17 09:45:00,111.19,111.19,111.08,111.11,57200.0,83.0095,83.0095,82.9274,82.9498,57200.0
2009-12-17 09:50:00,111.11,111.11,110.95,110.98,134400.0,82.9498,82.9498,82.8303,82.8527,134400.0
2009-12-17 09:55:00,110.98,110.99,110.71,110.73,77600.0,82.8527,82.8602,82.6512,82.6661,77600.0
2009-12-17 10:00:00,110.74,110.95,110.7,110.76,118100.0,82.6735,82.8303,82.6437,82.6885,118100.0
2009-12-17 10:05:00,110.76,110.79,110.67,110.79,65500.0,82.6885,82.7109,82.6213,82.7109,65500.0
2009-12-17 10:10:00,110.84,110.91,110.82,110.84,29100.0,82.7482,82.8005,82.7333,82.7482,29100.0
2009-12-17 10:15:00,110.86,110.87,110.81,110.87,29900.0,82.7631,82.7706,82.7258,82.7706,29900.0
2009-12-17 10:20:00,110.87,110.94,110.83,110.93,20900.0,82.7706,82.8229,82.7407,82.8154,20900.0
2009-12-17 10:25:00,110.93,110.94,110.85,110.88,30400.0,82.8154,82.8229,82.7557,82.7781,30400.0
2009-12-17 10:30:00,110.93,110.97,110.85,110.89,50900.0,82.8154,82.8453,82.7557,82.7855,50900.0
2009-12-17 10:35:00,110.88,110.88,110.8,110.88,55600.0,82.7781,82.7781,82.7183,82.7781,55600.0
2009-12-17 10:40:00,110.87,110.91,110.85,110.87,12000.0,82.7706,82.8005,82.7557,82.7706,12000.0
2009-12-17 10:45:00,110.87,110.99,110.83,110.98,16500.0,82.7706,82.8602,82.7407,82.8527,16500.0
2009-12-17 10:50:00,110.99,111.03,110.97,111.03,24200.0,82.8602,82.89,82.8453,82.89,24200.0
2009-12-17 10:55:00,111.07,111.15,111.06,111.13,20600.0,82.9199,82.9796,82.9124,82.9647,20600.0
2009-12-17 11:00:00,111.12,111.18,111.08,111.1,65900.0,82.9572,83.002,82.9274,82.9423,65900.0
2009-12-17 11:05:00,111.09,111.11,111.01,111.01,25500.0,82.9348,82.9498,82.8751,82.8751,25500.0
2009-12-17 11:10:00,111.0,111.06,110.98,111.02,26400.0,82.8677,82.9124,82.8527,82.8826,26400.0
2009-12-17 11:15:00,111.04,111.1,111.03,111.08,15000.0,82.8975,82.9423,82.89,82.9274,15000.0
2009-12-17 11:20:00,111.08,111.17,111.07,111.17,44900.0,82.9274,82.9946,82.9199,82.9946,44900.0
2009-12-17 11:25:00,111.16,111.16,111.0,111.01,17400.0,82.9871,82.9871,82.8677,82.8751,17400.0
2009-12-17 11:30:00,111.0,111.03,110.88,110.98,145600.0,82.8677,82.89,82.7781,82.8527,145600.0
2009-12-17 11:35:00,110.97,110.98,110.9,110.98,79400.0,82.8453,82.8527,82.793,82.8527,79400.0
2009-12-17 11:40:00,110.98,110.98,110.9,110.9,75400.0,82.8527,82.8527,82.793,82.793,75400.0
2009-12-17 11:45:00,110.92,110.92,110.78,110.8,38100.0,82.8079,82.8079,82.7034,82.7183,38100.0
2009-12-17 11:50:00,110.81,110.81,110.69,110.7,46800.0,82.7258,82.7258,82.6362,82.6437,46800.0
2009-12-17 11:55:00,110.7,110.8,110.7,110.8,32200.0,82.6437,82.7183,82.6437,82.7183,32200.0
2009-12-17 12:00:00,110.8,110.8,110.66,110.66,61800.0,82.7183,82.7183,82.6138,82.6138,61800.0
2009-12-17 12:05:00,110.66,110.79,110.66,110.79,18500.0,82.6138,82.7109,82.6138,82.7109,18500.0
2009-12-17 12:10:00,110.81,110.83,110.8,110.8,30500.0,82.7258,82.7407,82.7183,82.7183,30500.0
2009-12-17 12:15:00,110.79,110.81,110.76,110.78,23400.0,82.7109,82.7258,82.6885,82.7034,23400.0
2009-12-17 12:20:00,110.78,110.81,110.72,110.75,32300.0,82.7034,82.7258,82.6586,82.681,32300.0
2009-12-17 12:25:00,110.74,110.75,110.67,110.72,24900.0,82.6735,82.681,82.6213,82.6586,24900.0
2009-12-17 12:30:00,110.73,110.74,110.68,110.7,17700.0,82.6661,82.6735,82.6288,82.6437,17700.0
2009-12-17 12:35:00,110.7,110.71,110.61,110.69,70200.0,82.6437,82.6512,82.5765,82.6362,70200.0
2009-12-17 12:40:00,110.68,110.7,110.57,110.57,149500.0,82.6288,82.6437,82.5466,82.5466,149500.0
2009-12-17 12:45:00,110.57,110.57,110.44,110.44,71300.0,82.5466,82.5466,82.4496,82.4496,71300.0
2009-12-17 12:50:00,110.45,110.58,110.45,110.56,57900.0,82.457,82.5541,82.457,82.5392,57900.0
2009-12-17 12:55:00,110.55,110.58,110.53,110.57,22000.0,82.5317,82.5541,82.5168,82.5466,22000.0
2009-12-17 13:00:00,110.58,110.67,110.58,110.61,40800.0,82.5541,82.6213,82.5541,82.5765,40800.0
2009-12-17 13:05:00,110.6,110.66,110.59,110.65,19300.0,82.569,82.6138,82.5616,82.6064,19300.0
2009-12-17 13:10:00,110.64,110.67,110.63,110.66,51500.0,82.5989,82.6213,82.5914,82.6138,51500.0
2009-12-17 13:15:00,110.66,110.67,110.64,110.66,23700.0,82.6138,82.6213,82.5989,82.6138,23700.0
2009-12-17 13:20:00,110.65,110.66,110.62,110.64,23600.0,82.6064,82.6138,82.584,82.5989,23600.0
2009-12-17 13:25:00,110.65,110.74,110.65,110.73,53500.0,82.6064,82.6735,82.6064,82.6661,53500.0
2009-12-17 13:30:00,110.74,110.77,110.72,110.74,68900.0,82.6735,82.6959,82.6586,82.6735,68900.0
2009-12-17 13:35:00,110.75,110.75,110.71,110.72,8600.0,82.681,82.681,82.6512,82.6586,8600.0
2009-12-17 13:40:00,110.71,110.72,110.68,110.69,54200.0,82.6512,82.6586,82.6288,82.6362,54200.0
2009-12-17 13:45:00,110.69,110.69,110.6,110.6,30100.0,82.6362,82.6362,82.569,82.569,30100.0
2009-12-17 13:50:00,110.6,110.73,110.56,110.71,52200.0,82.569,82.6661,82.5392,82.6512,52200.0
2009-12-17 13:55:00,110.7,110.77,110.69,110.76,28600.0,82.6437,82.6959,82.6362,82.6885,28600.0
2009-12-17 14:00:00,110.75,110.81,110.71,110.79,39200.0,82.681,82.7258,82.6512,82.7109,39200.0
2009-12-17 14:05:00,110.78,110.82,110.76,110.79,67800.0,82.7034,82.7333,82.6885,82.7109,67800.0
2009-12-17 14:10:00,110.78,110.85,110.75,110.75,188000.0,82.7034,82.7557,82.681,82.681,188000.0
2009-12-17 14:15:00,110.75,110.76,110.71,110.72,85100.0,82.681,82.6885,82.6512,82.6586,85100.0
2009-12-17 14:20:00,110.72,110.79,110.72,110.77,68700.0,82.6586,82.7109,82.6586,82.6959,68700.0
2009-12-17 14:25:00,110.77,110.83,110.77,110.77,57600.0,82.6959,82.7407,82.6959,82.6959,57600.0
2009-12-17 14:30:00,110.77,110.82,110.76,110.81,26600.0,82.6959,82.7333,82.6885,82.7258,26600.0
2009-12-17 14:35:00,110.81,110.96,110.77,110.96,63800.0,82.7258,82.8378,82.6959,82.8378,63800.0
2009-12-17 14:40:00,110.95,110.95,110.88,110.89,33900.0,82.8303,82.8303,82.7781,82.7855,33900.0
2009-12-17 14:45:00,110.87,110.88,110.75,110.76,38700.0,82.7706,82.7781,82.681,82.6885,38700.0
2009-12-17 14:50:00,110.76,110.83,110.73,110.81,22800.0,82.6885,82.7407,82.6661,82.7258,22800.0
2009-12-17 14:55:00,110.81,110.83,110.78,110.79,21300.0,82.7258,82.7407,82.7034,82.7109,21300.0
2009-12-17 15:00:00,110.79,110.81,110.76,110.81,13000.0,82.7109,82.7258,82.6885,82.7258,13000.0
2009-12-17 15:05:00,110.81,110.88,110.81,110.85,28200.0,82.7258,82.7781,82.7258,82.7557,28200.0
2009-12-17 15:10:00,110.86,110.86,110.64,110.66,39300.0,82.7631,82.7631,82.5989,82.6138,39300.0
2009-12-17 15:15:00,110.65,110.71,110.64,110.7,35900.0,82.6064,82.6512,82.5989,82.6437,35900.0
2009-12-17 15:20:00,110.7,110.73,110.67,110.67,53700.0,82.6437,82.6661,82.6213,82.6213,53700.0
2009-12-17 15:25:00,110.66,110.67,110.63,110.63,32200.0,82.6138,82.6213,82.5914,82.5914,32200.0
2009-12-17 15:30:00,110.63,110.78,110.62,110.76,74100.0,82.5914,82.7034,82.584,82.6885,74100.0
2009-12-17 15:35:00,110.76,110.79,110.68,110.73,79700.0,82.6885,82.7109,82.6288,82.6661,79700.0
2009-12-17 15:40:00,110.73,110.85,110.69,110.78,58000.0,82.6661,82.7557,82.6362,82.7034,58000.0
2009-12-17 15:45:00,110.77,110.79,110.62,110.68,84000.0,82.6959,82.7109,82.584,82.6288,84000.0
2009-12-17 15:50:00,110.67,110.69,110.55,110.57,59800.0,82.6213,82.6362,82.5317,82.5466,59800.0
2009-12-17 15:55:00,110.57,110.59,110.51,110.51,147900.0,82.5466,82.5616,82.5018,82.5018,147900.0
2009-12-18 09:30:00,111.14,111.18,110.98,111.0,139500.0,82.9722,83.002,82.8527,82.8677,139500.0
2009-12-18 09:35:00,110.99,111.04,110.87,111.04,34800.0,82.8602,82.8975,82.7706,82.8975,34800.0
2009-12-18 09:40:00,111.04,111.14,110.91,111.12,34100.0,82.8975,82.9722,82.8005,82.9572,34100.0
2009-12-18 09:45:00,111.19,111.25,111.09,111.1,55400.0,83.0095,83.0543,82.9348,82.9423,55400.0
2009-12-18 09:50:00,111.1,111.13,111.02,111.06,31100.0,82.9423,82.9647,82.8826,82.9124,31100.0
2009-12-18 09:55:00,111.05,111.07,110.97,110.99,26100.0,82.905,82.9199,82.8453,82.8602,26100.0
2009-12-18 10:00:00,111.01,111.09,110.9,110.99,84500.0,82.8751,82.9348,82.793,82.8602,84500.0
2009-12-18 10:05:00,110.99,111.06,110.97,111.0,90100.0,82.8602,82.9124,82.8453,82.8677,90100.0
2009-12-18 10:10:00,111.01,111.12,111.01,111.05,50100.0,82.8751,82.9572,82.8751,82.905,50100.0
2009-12-18 10:15:00,111.06,111.14,110.99,111.0,36800.0,82.9124,82.9722,82.8602,82.8677,36800.0
2009-12-18 10:20:00,111.0,111.0,110.79,110.83,72600.0,82.8677,82.8677,82.7109,82.7407,72600.0
2009-12-18 10:25:00,110.83,110.92,110.81,110.9,23700.0,82.7407,82.8079,82.7258,82.793,23700.0
2009-12-18 10:30:00,110.9,110.9,110.8,110.83,29500.0,82.793,82.793,82.7183,82.7407,29500.0
2009-12-18 10:35:00,110.83,110.84,110.72,110.8,55000.0,82.7407,82.7482,82.6586,82.7183,55000.0
2009-12-18 10:40:00,110.81,110.82,110.67,110.76,37400.0,82.7258,82.7333,82.6213,82.6885,37400.0
2009-12-18 10:45:00,110.75,110.78,110.62,110.62,34400.0,82.681,82.7034,82.584,82.584,34400.0
2009-12-18 10:50:00,110.59,110.64,110.57,110.61,51400.0,82.5616,82.5989,82.5466,82.5765,51400.0
2009-12-18 10:55:00,110.63,110.7,110.61,110.68,49600.0,82.5914,82.6437,82.5765,82.6288,49600.0
2009-12-18 11:00:00,110.69,110.72,110.66,110.68,11400.0,82.6362,82.6586,82.6138,82.6288,11400.0
2009-12-18 11:05:00,110.66,110.67,110.46,110.46,62800.0,82.6138,82.6213,82.4645,82.4645,62800.0
2009-12-18 11:10:00,110.47,110.52,110.44,110.48,22700.0,82.472,82.5093,82.4496,82.4794,22700.0
2009-12-18 11:15:00,110.48,110.48,110.22,110.37,102900.0,82.4794,82.4794,82.2853,82.3973,102900.0
2009-12-18 11:20:00,110.35,110.41,110.32,110.41,45300.0,82.3824,82.4272,82.36,82.4272,45300.0
2009-12-18 11:25:00,110.41,110.42,110.37,110.38,31400.0,82.4272,82.4347,82.3973,82.4048,31400.0
2009-12-18 11:30:00,110.38,110.43,110.33,110.4,30800.0,82.4048,82.4421,82.3675,82.4197,30800.0
2009-12-18 11:35:00,110.41,110.41,110.3,110.34,21900.0,82.4272,82.4272,82.3451,82.3749,21900.0
2009-12-18 11:40:00,110.34,110.35,110.26,110.3,24200.0,82.3749,82.3824,82.3152,82.3451,24200.0
2009-12-18 11:45:00,110.28,110.32,110.23,110.32,35000.0,82.3301,82.36,82.2928,82.36,35000.0
2009-12-18 11:50:00,110.32,110.4,110.31,110.36,50200.0,82.36,82.4197,82.3525,82.3899,50200.0
2009-12-18 11:55:00,110.36,110.45,110.35,110.42,26900.0,82.3899,82.457,82.3824,82.4347,26900.0
2009-12-18 12:00:00,110.43,110.45,110.36,110.39,80800.0,82.4421,82.457,82.3899,82.4123,80800.0
2009-12-18 12:05:00,110.4,110.45,110.34,110.45,33700.0,82.4197,82.457,82.3749,82.457,33700.0
2009-12-18 12:10:00,110.46,110.54,110.46,110.54,28000.0,82.4645,82.5242,82.4645,82.5242,28000.0
2009-12-18 12:15:00,110.55,110.63,110.54,110.62,15700.0,82.5317,82.5914,82.5242,82.584,15700.0
2009-12-18 12:20:00,110.63,110.7,110.62,110.7,18500.0,82.5914,82.6437,82.584,82.6437,18500.0
2009-12-18 12:25:00,110.7,110.71,110.67,110.68,6700.0,82.6437,82.6512,82.6213,82.6288,6700.0
2009-12-18 12:30:00,110.66,110.69,110.64,110.68,20400.0,82.6138,82.6362,82.5989,82.6288,20400.0
2009-12-18 12:35:00,110.68,110.7,110.64,110.7,26400.0,82.6288,82.6437,82.5989,82.6437,26400.0
2009-12-18 12:40:00,110.72,110.72,110.65,110.7,15000.0,82.6586,82.6586,82.6064,82.6437,15000.0
2009-12-18 12:45:00,110.72,110.73,110.65,110.69,47200.0,82.6586,82.6661,82.6064,82.6362,47200.0
2009-12-18 12:50:00,110.68,110.78,110.68,110.77,83200.0,82.6288,82.7034,82.6288,82.6959,83200.0
2009-12-18 12:55:00,110.78,110.78,110.73,110.74,21300.0,82.7034,82.7034,82.6661,82.6735,21300.0
2009-12-18 13:00:00,110.75,110.77,110.73,110.75,10600.0,82.681,82.6959,82.6661,82.681,10600.0
2009-12-18 13:05:00,110.76,110.81,110.75,110.81,15700.0,82.6885,82.7258,82.681,82.7258,15700.0
2009-12-18 13:10:00,110.79,110.85,110.76,110.76,10300.0,82.7109,82.7557,82.6885,82.6885,10300.0
2009-12-18 13:15:00,110.78,110.79,110.72,110.79,43400.0,82.7034,82.7109,82.6586,82.7109,43400.0
2009-12-18 13:20:00,110.79,110.86,110.75,110.83,27200.0,82.7109,82.7631,82.681,82.7407,27200.0
2009-12-18 13:25:00,110.84,111.0,110.83,110.98,58700.0,82.7482,82.8677,82.7407,82.8527,58700.0
2009-12-18 13:30:00,110.98,110.99,110.93,110.93,11400.0,82.8527,82.8602,82.8154,82.8154,11400.0
2009-12-18 13:35:00,110.91,110.93,110.87,110.9,36400.0,82.8005,82.8154,82.7706,82.793,36400.0
2009-12-18 13:40:00,110.92,110.95,110.89,110.92,8000.0,82.8079,82.8303,82.7855,82.8079,8000.0
2009-12-18 13:45:00,110.93,110.96,110.9,110.94,17200.0,82.8154,82.8378,82.793,82.8229,17200.0
2009-12-18 13:50:00,110.91,110.92,110.83,110.85,18500.0,82.8005,82.8079,82.7407,82.7557,18500.0
2009-12-18 13:55:00,110.84,110.87,110.79,110.82,13800.0,82.7482,82.7706,82.7109,82.7333,13800.0
2009-12-18 14:00:00,110.84,110.89,110.79,110.86,29700.0,82.7482,82.7855,82.7109,82.7631,29700.0
2009-12-18 14:05:00,110.88,110.9,110.86,110.89,15100.0,82.7781,82.793,82.7631,82.7855,15100.0
2009-12-18 14:10:00,110.9,110.9,110.79,110.79,31500.0,82.793,82.793,82.7109,82.7109,31500.0
2009-12-18 14:15:00,110.79,110.86,110.78,110.84,12100.0,82.7109,82.7631,82.7034,82.7482,12100.0
2009-12-18 14:20:00,110.85,110.87,110.79,110.82,45500.0,82.7557,82.7706,82.7109,82.7333,45500.0
2009-12-18 14:25:00,110.81,110.85,110.77,110.82,35600.0,82.7258,82.7557,82.6959,82.7333,35600.0
2009-12-18 14:30:00,110.82,110.83,110.77,110.77,26500.0,82.7333,82.7407,82.6959,82.6959,26500.0
2009-12-18 14:35:00,110.77,110.84,110.75,110.84,27400.0,82.6959,82.7482,82.681,82.7482,27400.0
2009-12-18 14:40:00,110.83,110.9,110.83,110.88,43700.0,82.7407,82.793,82.7407,82.7781,43700.0
2009-12-18 14:45:00,110.9,110.91,110.8,110.81,53600.0,82.793,82.8005,82.7183,82.7258,53600.0
2009-12-18 14:50:00,110.81,110.85,110.79,110.83,25200.0,82.7258,82.7557,82.7109,82.7407,25200.0
2009-12-18 14:55:00,110.85,110.92,110.84,110.9,30400.0,82.7557,82.8079,82.7482,82.793,30400.0
2009-12-18 15:00:00,110.91,110.96,110.89,110.9,37500.0,82.8005,82.8378,82.7855,82.793,37500.0
2009-12-18 15:05:00,110.92,110.96,110.89,110.91,36000.0,82.8079,82.8378,82.7855,82.8005,36000.0
2009-12-18 15:10:00,110.89,110.92,110.87,110.88,33700.0,82.7855,82.8079,82.7706,82.7781,33700.0
2009-12-18 15:15:00,110.88,110.96,110.84,110.95,40500.0,82.7781,82.8378,82.7482,82.8303,40500.0
2009-12-18 15:20:00,110.94,110.95,110.83,110.83,41500.0,82.8229,82.8303,82.7407,82.7407,41500.0
2009-12-18 15:25:00,110.82,110.84,110.77,110.78,52700.0,82.7333,82.7482,82.6959,82.7034,52700.0
2009-12-18 15:30:00,110.77,110.78,110.66,110.78,56100.0,82.6959,82.7034,82.6138,82.7034,56100.0
2009-12-18 15:35:00,110.78,110.78,110.74,110.75,39500.0,82.7034,82.7034,82.6735,82.681,39500.0
2009-12-18 15:40:00,110.76,110.88,110.69,110.87,92100.0,82.6885,82.7781,82.6362,82.7706,92100.0
2009-12-18 15:45:00,110.88,110.95,110.87,110.94,58200.0,82.7781,82.8303,82.7706,82.8229,58200.0
2009-12-18 15:50:00,110.94,111.08,110.92,111.08,80100.0,82.8229,82.9274,82.8079,82.9274,80100.0
2009-12-18 15:55:00,111.07,111.23,111.04,111.21,193300.0,82.9199,83.0394,82.8975,83.0244,193300.0
2009-12-21 09:30:00,111.7,112.17,111.69,112.14,169300.0,83.3902,83.7411,83.3828,83.7187,169300.0
2009-12-21 09:35:00,112.14,112.26,112.14,112.15,179600.0,83.7187,83.8083,83.7187,83.7262,179600.0
2009-12-21 09:40:00,112.16,112.26,112.14,112.14,66400.0,83.7337,83.8083,83.7187,83.7187,66400.0
2009-12-21 09:45:00,112.15,112.23,112.1,112.11,205800.0,83.7262,83.7859,83.6889,83.6963,205800.0
2009-12-21 09:50:00,112.11,112.15,112.06,112.12,59600.0,83.6963,83.7262,83.659,83.7038,59600.0
2009-12-21 09:55:00,112.1,112.16,112.1,112.15,39700.0,83.6889,83.7337,83.6889,83.7262,39700.0
2009-12-21 10:00:00,112.15,112.4,112.14,112.36,157600.0,83.7262,83.9128,83.7187,83.883,157600.0
2009-12-21 10:05:00,112.37,112.4,112.32,112.34,44600.0,83.8904,83.9128,83.8531,83.868,44600.0
2009-12-21 10:10:00,112.34,112.45,112.34,112.43,55100.0,83.868,83.9502,83.868,83.9352,55100.0
2009-12-21 10:15:00,112.44,112.52,112.41,112.52,68900.0,83.9427,84.0024,83.9203,84.0024,68900.0
2009-12-21 10:20:00,112.52,112.54,112.42,112.46,53000.0,84.0024,84.0173,83.9278,83.9576,53000.0
2009-12-21 10:25:00,112.46,112.48,112.37,112.39,42200.0,83.9576,83.9726,83.8904,83.9054,42200.0
2009-12-21 10:30:00,112.37,112.47,112.37,112.46,26700.0,83.8904,83.9651,83.8904,83.9576,26700.0
2009-12-21 10:35:00,112.42,112.43,112.41,112.43,12500.0,83.9278,83.9352,83.9203,83.9352,12500.0
2009-12-21 10:40:00,112.43,112.48,112.41,112.41,58000.0,83.9352,83.9726,83.9203,83.9203,58000.0
2009-12-21 10:45:00,112.37,112.37,112.25,112.29,42600.0,83.8904,83.8904,83.8008,83.8307,42600.0
2009-12-21 10:50:00,112.3,112.35,112.3,112.35,28600.0,83.8382,83.8755,83.8382,83.8755,28600.0
2009-12-21 10:55:00,112.33,112.34,112.29,112.31,13100.0,83.8606,83.868,83.8307,83.8456,13100.0
2009-12-21 11:00:00,112.31,112.33,112.25,112.32,49800.0,83.8456,83.8606,83.8008,83.8531,49800.0
2009-12-21 11:05:00,112.34,112.43,112.32,112.4,24100.0,83.868,83.9352,83.8531,83.9128,24100.0
2009-12-21 11:10:00,112.39,112.45,112.38,112.44,30800.0,83.9054,83.9502,83.8979,83.9427,30800.0
2009-12-21 11:15:00,112.45,112.45,112.41,112.42,21700.0,83.9502,83.9502,83.9203,83.9278,21700.0
2009-12-21 11:20:00,112.42,112.44,112.4,112.4,8400.0,83.9278,83.9427,83.9128,83.9128,8400.0
2009-12-21 11:25:00,112.4,112.41,112.34,112.34,9600.0,83.9128,83.9203,83.868,83.868,9600.0
2009-12-21 11:30:00,112.34,112.49,112.31,112.45,63000.0,83.868,83.98,83.8456,83.9502,63000.0
2009-12-21 11:35:00,112.43,112.48,112.41,112.46,15500.0,83.9352,83.9726,83.9203,83.9576,15500.0
2009-12-21 11:40:00,112.47,112.47,112.42,112.47,47500.0,83.9651,83.9651,83.9278,83.9651,47500.0
2009-12-21 11:45:00,112.46,112.47,112.43,112.44,38300.0,83.9576,83.9651,83.9352,83.9427,38300.0
2009-12-21 11:50:00,112.44,112.45,112.43,112.45,26600.0,83.9427,83.9502,83.9352,83.9502,26600.0
2009-12-21 11:55:00,112.46,112.47,112.45,112.45,12000.0,83.9576,83.9651,83.9502,83.9502,12000.0
2009-12-21 12:00:00,112.44,112.51,112.42,112.51,45600.0,83.9427,83.995,83.9278,83.995,45600.0
2009-12-21 12:05:00,112.52,112.65,112.51,112.6,105700.0,84.0024,84.0995,83.995,84.0621,105700.0
2009-12-21 12:10:00,112.6,112.64,112.57,112.58,16700.0,84.0621,84.092,84.0397,84.0472,16700.0
2009-12-21 12:15:00,112.58,112.63,112.57,112.62,28000.0,84.0472,84.0845,84.0397,84.0771,28000.0
2009-12-21 12:20:00,112.62,112.64,112.61,112.61,6900.0,84.0771,84.092,84.0696,84.0696,6900.0
2009-12-21 12:25:00,112.58,112.6,112.5,112.52,19400.0,84.0472,84.0621,83.9875,84.0024,19400.0
2009-12-21 12:30:00,112.51,112.53,112.44,112.47,22500.0,83.995,84.0099,83.9427,83.9651,22500.0
2009-12-21 12:35:00,112.48,112.52,112.45,112.45,18400.0,83.9726,84.0024,83.9502,83.9502,18400.0
2009-12-21 12:40:00,112.45,112.51,112.44,112.46,34100.0,83.9502,83.995,83.9427,83.9576,34100.0
2009-12-21 12:45:00,112.46,112.46,112.37,112.38,16900.0,83.9576,83.9576,83.8904,83.8979,16900.0
2009-12-21 12:50:00,112.37,112.41,112.36,112.38,9200.0,83.8904,83.9203,83.883,83.8979,9200.0
2009-12-21 12:55:00,112.4,112.47,112.4,112.45,10100.0,83.9128,83.9651,83.9128,83.9502,10100.0
2009-12-21 13:00:00,112.43,112.44,112.42,112.42,8900.0,83.9352,83.9427,83.9278,83.9278,8900.0
2009-12-21 13:05:00,112.42,112.42,112.39,112.41,7200.0,83.9278,83.9278,83.9054,83.9203,7200.0
2009-12-21 13:10:00,112.41,112.44,112.36,112.38,12600.0,83.9203,83.9427,83.883,83.8979,12600.0
2009-12-21 13:15:00,112.37,112.38,112.27,112.31,54500.0,83.8904,83.8979,83.8158,83.8456,54500.0
2009-12-21 13:20:00,112.31,112.35,112.31,112.34,28500.0,83.8456,83.8755,83.8456,83.868,28500.0
2009-12-21 13:25:00,112.34,112.37,112.34,112.37,3200.0,83.868,83.8904,83.868,83.8904,3200.0
2009-12-21 13:30:00,112.37,112.37,112.35,112.37,5400.0,83.8904,83.8904,83.8755,83.8904,5400.0
2009-12-21 13:35:00,112.35,112.38,112.3,112.32,24500.0,83.8755,83.8979,83.8382,83.8531,24500.0
2009-12-21 13:40:00,112.32,112.32,112.27,112.28,8900.0,83.8531,83.8531,83.8158,83.8232,8900.0
2009-12-21 13:45:00,112.28,112.33,112.28,112.33,9700.0,83.8232,83.8606,83.8232,83.8606,9700.0
2009-12-21 13:50:00,112.33,112.39,112.31,112.39,6400.0,83.8606,83.9054,83.8456,83.9054,6400.0
2009-12-21 13:55:00,112.38,112.4,112.34,112.37,23200.0,83.8979,83.9128,83.868,83.8904,23200.0
2009-12-21 14:00:00,112.37,112.38,112.29,112.32,20600.0,83.8904,83.8979,83.8307,83.8531,20600.0
2009-12-21 14:05:00,112.31,112.38,112.31,112.38,24600.0,83.8456,83.8979,83.8456,83.8979,24600.0
2009-12-21 14:10:00,112.39,112.42,112.38,112.42,24900.0,83.9054,83.9278,83.8979,83.9278,24900.0
2009-12-21 14:15:00,112.41,112.47,112.41,112.41,6200.0,83.9203,83.9651,83.9203,83.9203,6200.0
2009-12-21 14:20:00,112.43,112.48,112.4,112.42,10900.0,83.9352,83.9726,83.9128,83.9278,10900.0
2009-12-21 14:25:00,112.41,112.42,112.4,112.42,6300.0,83.9203,83.9278,83.9128,83.9278,6300.0
2009-12-21 14:30:00,112.42,112.42,112.4,112.4,2800.0,83.9278,83.9278,83.9128,83.9128,2800.0
2009-12-21 14:35:00,112.39,112.39,112.37,112.39,6600.0,83.9054,83.9054,83.8904,83.9054,6600.0
2009-12-21 14:40:00,112.38,112.38,112.34,112.37,23200.0,83.8979,83.8979,83.868,83.8904,23200.0
2009-12-21 14:45:00,112.37,112.39,112.34,112.35,7200.0,83.8904,83.9054,83.868,83.8755,7200.0
2009-12-21 14:50:00,112.34,112.38,112.33,112.35,8700.0,83.868,83.8979,83.8606,83.8755,8700.0
2009-12-21 14:55:00,112.34,112.37,112.34,112.34,6300.0,83.868,83.8904,83.868,83.868,6300.0
2009-12-21 15:00:00,112.34,112.34,112.27,112.29,7500.0,83.868,83.868,83.8158,83.8307,7500.0
2009-12-21 15:05:00,112.29,112.3,112.27,112.27,31700.0,83.8307,83.8382,83.8158,83.8158,31700.0
2009-12-21 15:10:00,112.28,112.28,112.18,112.21,33400.0,83.8232,83.8232,83.7486,83.771,33400.0
2009-12-21 15:15:00,112.2,112.21,112.1,112.15,39700.0,83.7635,83.771,83.6889,83.7262,39700.0
2009-12-21 15:20:00,112.14,112.21,112.14,112.19,5900.0,83.7187,83.771,83.7187,83.7561,5900.0
2009-12-21 15:25:00,112.21,112.21,112.16,112.19,14200.0,83.771,83.771,83.7337,83.7561,14200.0
2009-12-21 15:30:00,112.2,112.23,112.17,112.21,14200.0,83.7635,83.7859,83.7411,83.771,14200.0
2009-12-21 15:35:00,112.21,112.28,112.21,112.28,15500.0,83.771,83.8232,83.771,83.8232,15500.0
2009-12-21 15:40:00,112.27,112.3,112.2,112.2,10400.0,83.8158,83.8382,83.7635,83.7635,10400.0
2009-12-21 15:45:00,112.21,112.25,112.2,112.2,11900.0,83.771,83.8008,83.7635,83.7635,11900.0
2009-12-21 15:50:00,112.19,112.29,112.17,112.29,27300.0,83.7561,83.8307,83.7411,83.8307,27300.0
2009-12-21 15:55:00,112.28,112.29,112.2,112.28,44800.0,83.8232,83.8307,83.7635,83.8232,44800.0
2009-12-22 09:30:00,112.53,112.55,112.42,112.46,91100.0,84.0099,84.0248,83.9278,83.9576,91100.0
2009-12-22 09:35:00,112.45,112.75,112.43,112.74,62900.0,83.9502,84.1741,83.9352,84.1667,62900.0
2009-12-22 09:40:00,112.74,112.8,112.67,112.67,28600.0,84.1667,84.2115,84.1144,84.1144,28600.0
2009-12-22 09:45:00,112.64,112.66,112.55,112.64,25100.0,84.092,84.1069,84.0248,84.092,25100.0
2009-12-22 09:50:00,112.64,112.73,112.59,112.62,28000.0,84.092,84.1592,84.0547,84.0771,28000.0
2009-12-22 09:55:00,112.61,112.68,112.53,112.59,11400.0,84.0696,84.1219,84.0099,84.0547,11400.0
2009-12-22 10:00:00,112.69,113.0,112.54,112.55,47600.0,84.1293,84.3608,84.0173,84.0248,47600.0
2009-12-22 10:05:00,112.61,112.85,112.61,112.85,33900.0,84.0696,84.2488,84.0696,84.2488,33900.0
2009-12-22 10:10:00,112.85,112.91,112.83,112.84,96600.0,84.2488,84.2936,84.2338,84.2413,96600.0
2009-12-22 10:15:00,112.83,112.9,112.81,112.82,32600.0,84.2338,84.2861,84.2189,84.2264,32600.0
2009-12-22 10:20:00,112.8,112.88,112.77,112.84,21900.0,84.2115,84.2712,84.1891,84.2413,21900.0
2009-12-22 10:25:00,112.84,112.89,112.82,112.84,32900.0,84.2413,84.2786,84.2264,84.2413,32900.0
2009-12-22 10:30:00,112.84,112.84,112.72,112.72,9500.0,84.2413,84.2413,84.1517,84.1517,9500.0
2009-12-22 10:35:00,112.73,112.78,112.71,112.74,15300.0,84.1592,84.1965,84.1443,84.1667,15300.0
2009-12-22 10:40:00,112.72,112.74,112.65,112.66,14600.0,84.1517,84.1667,84.0995,84.1069,14600.0
2009-12-22 10:45:00,112.65,112.66,112.55,112.55,18000.0,84.0995,84.1069,84.0248,84.0248,18000.0
2009-12-22 10:50:00,112.56,112.61,112.56,112.58,12200.0,84.0323,84.0696,84.0323,84.0472,12200.0
2009-12-22 10:55:00,112.59,112.61,112.57,112.58,6400.0,84.0547,84.0696,84.0397,84.0472,6400.0
2009-12-22 11:00:00,112.57,112.57,112.47,112.5,18200.0,84.0397,84.0397,83.9651,83.9875,18200.0
2009-12-22 11:05:00,112.5,112.57,112.5,112.57,40800.0,83.9875,84.0397,83.9875,84.0397,40800.0
2009-12-22 11:10:00,112.58,112.59,112.55,112.59,2500.0,84.0472,84.0547,84.0248,84.0547,2500.0
2009-12-22 11:15:00,112.59,112.63,112.55,112.56,21600.0,84.0547,84.0845,84.0248,84.0323,21600.0
2009-12-22 11:20:00,112.57,112.6,112.51,112.53,33200.0,84.0397,84.0621,83.995,84.0099,33200.0
2009-12-22 11:25:00,112.53,112.54,112.49,112.52,20400.0,84.0099,84.0173,83.98,84.0024,20400.0
2009-12-22 11:30:00,112.51,112.51,112.38,112.44,44000.0,83.995,83.995,83.8979,83.9427,44000.0
2009-12-22 11:35:00,112.42,112.51,112.42,112.51,10600.0,83.9278,83.995,83.9278,83.995,10600.0
2009-12-22 11:40:00,112.51,112.52,112.46,112.51,6500.0,83.995,84.0024,83.9576,83.995,6500.0
2009-12-22 11:45:00,112.51,112.54,112.49,112.51,17100.0,83.995,84.0173,83.98,83.995,17100.0
2009-12-22 11:50:00,112.52,112.53,112.5,112.5,46000.0,84.0024,84.0099,83.9875,83.9875,46000.0
2009-12-22 11:55:00,112.51,112.55,112.48,112.55,54200.0,83.995,84.0248,83.9726,84.0248,54200.0
2009-12-22 12:00:00,112.54,112.56,112.51,112.54,6400.0,84.0173,84.0323,83.995,84.0173,6400.0
2009-12-22 12:05:00,112.56,112.59,112.52,112.59,15600.0,84.0323,84.0547,84.0024,84.0547,15600.0
2009-12-22 12:10:00,112.59,112.6,112.56,112.56,60500.0,84.0547,84.0621,84.0323,84.0323,60500.0
2009-12-22 12:15:00,112.55,112.57,112.54,112.57,13400.0,84.0248,84.0397,84.0173,84.0397,13400.0
2009-12-22 12:20:00,112.57,112.59,112.55,112.55,7700.0,84.0397,84.0547,84.0248,84.0248,7700.0
2009-12-22 12:25:00,112.56,112.6,112.56,112.59,18400.0,84.0323,84.0621,84.0323,84.0547,18400.0
2009-12-22 12:30:00,112.58,112.67,112.58,112.65,8800.0,84.0472,84.1144,84.0472,84.0995,8800.0
2009-12-22 12:35:00,112.65,112.68,112.63,112.65,6500.0,84.0995,84.1219,84.0845,84.0995,6500.0
2009-12-22 12:40:00,112.64,112.65,112.58,112.59,11600.0,84.092,84.0995,84.0472,84.0547,11600.0
2009-12-22 12:45:00,112.6,112.65,112.59,112.64,6400.0,84.0621,84.0995,84.0547,84.092,6400.0
2009-12-22 12:50:00,112.64,112.73,112.62,112.73,11100.0,84.092,84.1592,84.0771,84.1592,11100.0
2009-12-22 12:55:00,112.74,112.74,112.69,112.72,43000.0,84.1667,84.1667,84.1293,84.1517,43000.0
2009-12-22 13:00:00,112.72,112.74,112.68,112.74,52000.0,84.1517,84.1667,84.1219,84.1667,52000.0
2009-12-22 13:05:00,112.75,112.79,112.74,112.79,62500.0,84.1741,84.204,84.1667,84.204,62500.0
2009-12-22 13:10:00,112.8,112.83,112.79,112.8,76400.0,84.2115,84.2338,84.204,84.2115,76400.0
2009-12-22 13:15:00,112.79,112.8,112.74,112.74,48200.0,84.204,84.2115,84.1667,84.1667,48200.0
2009-12-22 13:20:00,112.74,112.74,112.72,112.74,5000.0,84.1667,84.1667,84.1517,84.1667,5000.0
2009-12-22 13:25:00,112.74,112.76,112.73,112.73,9900.0,84.1667,84.1816,84.1592,84.1592,9900.0
2009-12-22 13:30:00,112.74,112.76,112.71,112.74,9600.0,84.1667,84.1816,84.1443,84.1667,9600.0
2009-12-22 13:35:00,112.74,112.83,112.72,112.83,12400.0,84.1667,84.2338,84.1517,84.2338,12400.0
2009-12-22 13:40:00,112.83,112.83,112.77,112.81,9400.0,84.2338,84.2338,84.1891,84.2189,9400.0
2009-12-22 13:45:00,112.79,112.81,112.76,112.77,5600.0,84.204,84.2189,84.1816,84.1891,5600.0
2009-12-22 13:50:00,112.76,112.83,112.74,112.81,9600.0,84.1816,84.2338,84.1667,84.2189,9600.0
2009-12-22 13:55:00,112.83,112.85,112.77,112.79,11800.0,84.2338,84.2488,84.1891,84.204,11800.0
2009-12-22 14:00:00,112.78,112.78,112.71,112.72,12600.0,84.1965,84.1965,84.1443,84.1517,12600.0
2009-12-22 14:05:00,112.73,112.75,112.71,112.75,10000.0,84.1592,84.1741,84.1443,84.1741,10000.0
2009-12-22 14:10:00,112.73,112.74,112.7,112.72,5100.0,84.1592,84.1667,84.1368,84.1517,5100.0
2009-12-22 14:15:00,112.72,112.78,112.72,112.75,8900.0,84.1517,84.1965,84.1517,84.1741,8900.0
2009-12-22 14:20:00,112.7,112.71,112.68,112.69,2800.0,84.1368,84.1443,84.1219,84.1293,2800.0
2009-12-22 14:25:00,112.67,112.7,112.67,112.7,3600.0,84.1144,84.1368,84.1144,84.1368,3600.0
2009-12-22 14:30:00,112.69,112.71,112.67,112.7,2400.0,84.1293,84.1443,84.1144,84.1368,2400.0
2009-12-22 14:35:00,112.69,112.72,112.69,112.72,3200.0,84.1293,84.1517,84.1293,84.1517,3200.0
2009-12-22 14:40:00,112.73,112.73,112.69,112.73,8700.0,84.1592,84.1592,84.1293,84.1592,8700.0
2009-12-22 14:45:00,112.74,112.74,112.67,112.67,12400.0,84.1667,84.1667,84.1144,84.1144,12400.0
2009-12-22 14:50:00,112.68,112.69,112.66,112.68,9600.0,84.1219,84.1293,84.1069,84.1219,9600.0
2009-12-22 14:55:00,112.67,112.71,112.65,112.67,11900.0,84.1144,84.1443,84.0995,84.1144,11900.0
2009-12-22 15:00:00,112.66,112.66,112.61,112.64,5500.0,84.1069,84.1069,84.0696,84.092,5500.0
2009-12-22 15:05:00,112.63,112.64,112.56,112.6,12800.0,84.0845,84.092,84.0323,84.0621,12800.0
2009-12-22 15:10:00,112.58,112.59,112.55,112.56,30900.0,84.0472,84.0547,84.0248,84.0323,30900.0
2009-12-22 15:15:00,112.56,112.65,112.56,112.63,11000.0,84.0323,84.0995,84.0323,84.0845,11000.0
2009-12-22 15:20:00,112.62,112.66,112.61,112.65,6800.0,84.0771,84.1069,84.0696,84.0995,6800.0
2009-12-22 15:25:00,112.66,112.66,112.6,112.63,14000.0,84.1069,84.1069,84.0621,84.0845,14000.0
2009-12-22 15:30:00,112.63,112.65,112.59,112.63,11000.0,84.0845,84.0995,84.0547,84.0845,11000.0
2009-12-22 15:35:00,112.65,112.71,112.64,112.67,10100.0,84.0995,84.1443,84.092,84.1144,10100.0
2009-12-22 15:40:00,112.67,112.68,112.59,112.62,16600.0,84.1144,84.1219,84.0547,84.0771,16600.0
2009-12-22 15:45:00,112.61,112.68,112.6,112.68,12700.0,84.0696,84.1219,84.0621,84.1219,12700.0
2009-12-22 15:50:00,112.67,112.69,112.63,112.65,22300.0,84.1144,84.1293,84.0845,84.0995,22300.0
2009-12-22 15:55:00,112.66,112.73,112.6,112.67,120000.0,84.1069,84.1592,84.0621,84.1144,120000.0
2009-12-23 09:30:00,113.03,113.03,112.87,112.94,88300.0,84.3832,84.3832,84.2637,84.316,88300.0
2009-12-23 09:35:00,112.95,113.06,112.92,113.05,13500.0,84.3234,84.4056,84.301,84.3981,13500.0
2009-12-23 09:40:00,113.05,113.05,112.87,112.93,20900.0,84.3981,84.3981,84.2637,84.3085,20900.0
2009-12-23 09:45:00,112.93,112.97,112.87,112.97,10700.0,84.3085,84.3384,84.2637,84.3384,10700.0
2009-12-23 09:50:00,112.97,112.98,112.9,112.94,19700.0,84.3384,84.3458,84.2861,84.316,19700.0
2009-12-23 09:55:00,112.96,112.99,112.88,112.9,75400.0,84.3309,84.3533,84.2712,84.2861,75400.0
2009-12-23 10:00:00,112.88,112.88,112.52,112.69,143700.0,84.2712,84.2712,84.0024,84.1293,143700.0
2009-12-23 10:05:00,112.7,112.72,112.61,112.63,37700.0,84.1368,84.1517,84.0696,84.0845,37700.0
2009-12-23 10:10:00,112.64,112.77,112.63,112.74,29400.0,84.092,84.1891,84.0845,84.1667,29400.0
2009-12-23 10:15:00,112.74,112.79,112.65,112.67,31400.0,84.1667,84.204,84.0995,84.1144,31400.0
2009-12-23 10:20:00,112.68,112.71,112.58,112.6,20700.0,84.1219,84.1443,84.0472,84.0621,20700.0
2009-12-23 10:25:00,112.6,112.6,112.47,112.53,92900.0,84.0621,84.0621,83.9651,84.0099,92900.0
2009-12-23 10:30:00,112.55,112.62,112.53,112.61,89400.0,84.0248,84.0771,84.0099,84.0696,89400.0
2009-12-23 10:35:00,112.59,112.69,112.59,112.67,39900.0,84.0547,84.1293,84.0547,84.1144,39900.0
2009-12-23 10:40:00,112.68,112.71,112.67,112.7,20300.0,84.1219,84.1443,84.1144,84.1368,20300.0
2009-12-23 10:45:00,112.7,112.76,112.68,112.71,43300.0,84.1368,84.1816,84.1219,84.1443,43300.0
2009-12-23 10:50:00,112.71,112.72,112.66,112.72,76300.0,84.1443,84.1517,84.1069,84.1517,76300.0
2009-12-23 10:55:00,112.71,112.74,112.7,112.7,7000.0,84.1443,84.1667,84.1368,84.1368,7000.0
2009-12-23 11:00:00,112.7,112.71,112.68,112.69,9700.0,84.1368,84.1443,84.1219,84.1293,9700.0
2009-12-23 11:05:00,112.68,112.72,112.67,112.72,39900.0,84.1219,84.1517,84.1144,84.1517,39900.0
2009-12-23 11:10:00,112.7,112.73,112.69,112.7,14700.0,84.1368,84.1592,84.1293,84.1368,14700.0
2009-12-23 11:15:00,112.7,112.77,112.69,112.77,16100.0,84.1368,84.1891,84.1293,84.1891,16100.0
2009-12-23 11:20:00,112.77,112.81,112.74,112.79,21400.0,84.1891,84.2189,84.1667,84.204,21400.0
2009-12-23 11:25:00,112.79,112.8,112.77,112.78,18000.0,84.204,84.2115,84.1891,84.1965,18000.0
2009-12-23 11:30:00,112.77,112.84,112.77,112.82,25700.0,84.1891,84.2413,84.1891,84.2264,25700.0
2009-12-23 11:35:00,112.84,112.85,112.8,112.84,47900.0,84.2413,84.2488,84.2115,84.2413,47900.0
2009-12-23 11:40:00,112.85,112.9,112.8,112.81,32200.0,84.2488,84.2861,84.2115,84.2189,32200.0
2009-12-23 11:45:00,112.81,112.82,112.79,112.81,40200.0,84.2189,84.2264,84.204,84.2189,40200.0
2009-12-23 11:50:00,112.81,112.86,112.8,112.85,16200.0,84.2189,84.2562,84.2115,84.2488,16200.0
2009-12-23 11:55:00,112.85,112.87,112.83,112.86,13700.0,84.2488,84.2637,84.2338,84.2562,13700.0
2009-12-23 12:00:00,112.85,112.86,112.8,112.82,5700.0,84.2488,84.2562,84.2115,84.2264,5700.0
2009-12-23 12:05:00,112.81,112.82,112.8,112.8,6100.0,84.2189,84.2264,84.2115,84.2115,6100.0
2009-12-23 12:10:00,112.81,112.83,112.78,112.81,8100.0,84.2189,84.2338,84.1965,84.2189,8100.0
2009-12-23 12:15:00,112.8,112.83,112.8,112.82,1200.0,84.2115,84.2338,84.2115,84.2264,1200.0
2009-12-23 12:20:00,112.84,112.84,112.82,112.84,4100.0,84.2413,84.2413,84.2264,84.2413,4100.0
2009-12-23 12:25:00,112.82,112.84,112.82,112.84,5900.0,84.2264,84.2413,84.2264,84.2413,5900.0
2009-12-23 12:30:00,112.84,112.84,112.81,112.84,15400.0,84.2413,84.2413,84.2189,84.2413,15400.0
2009-12-23 12:35:00,112.84,112.84,112.82,112.83,2100.0,84.2413,84.2413,84.2264,84.2338,2100.0
2009-12-23 12:40:00,112.86,112.87,112.86,112.86,1400.0,84.2562,84.2637,84.2562,84.2562,1400.0
2009-12-23 12:45:00,112.86,112.88,112.86,112.88,5200.0,84.2562,84.2712,84.2562,84.2712,5200.0
2009-12-23 12:50:00,112.89,112.98,112.89,112.92,8800.0,84.2786,84.3458,84.2786,84.301,8800.0
2009-12-23 12:55:00,112.94,112.94,112.9,112.91,2100.0,84.316,84.316,84.2861,84.2936,2100.0
2009-12-23 13:00:00,112.92,112.93,112.88,112.89,7900.0,84.301,84.3085,84.2712,84.2786,7900.0
2009-12-23 13:05:00,112.89,112.9,112.86,112.87,6000.0,84.2786,84.2861,84.2562,84.2637,6000.0
2009-12-23 13:10:00,112.87,112.88,112.87,112.87,4100.0,84.2637,84.2712,84.2637,84.2637,4100.0
2009-12-23 13:15:00,112.91,112.92,112.9,112.91,2500.0,84.2936,84.301,84.2861,84.2936,2500.0
2009-12-23 13:20:00,112.92,112.97,112.92,112.96,8200.0,84.301,84.3384,84.301,84.3309,8200.0
2009-12-23 13:25:00,112.95,112.96,112.92,112.94,7300.0,84.3234,84.3309,84.301,84.316,7300.0
2009-12-23 13:30:00,112.95,112.98,112.93,112.95,173800.0,84.3234,84.3458,84.3085,84.3234,173800.0
2009-12-23 13:35:00,112.95,112.95,112.91,112.93,7000.0,84.3234,84.3234,84.2936,84.3085,7000.0
2009-12-23 13:40:00,112.93,112.94,112.92,112.93,16100.0,84.3085,84.316,84.301,84.3085,16100.0
2009-12-23 13:45:00,112.96,113.05,112.96,112.97,36000.0,84.3309,84.3981,84.3309,84.3384,36000.0
2009-12-23 13:50:00,112.98,113.0,112.97,112.97,11200.0,84.3458,84.3608,84.3384,84.3384,11200.0
2009-12-23 13:55:00,112.97,112.98,112.95,112.98,6400.0,84.3384,84.3458,84.3234,84.3458,6400.0
2009-12-23 14:00:00,112.97,112.99,112.97,112.97,2800.0,84.3384,84.3533,84.3384,84.3384,2800.0
2009-12-23 14:05:00,112.98,112.99,112.97,112.98,5600.0,84.3458,84.3533,84.3384,84.3458,5600.0
2009-12-23 14:10:00,113.0,113.03,112.99,113.03,7400.0,84.3608,84.3832,84.3533,84.3832,7400.0
2009-12-23 14:15:00,113.03,113.04,112.99,112.99,7100.0,84.3832,84.3906,84.3533,84.3533,7100.0
2009-12-23 14:20:00,113.0,113.03,112.99,113.03,12800.0,84.3608,84.3832,84.3533,84.3832,12800.0
2009-12-23 14:25:00,113.02,113.02,112.94,112.96,24400.0,84.3757,84.3757,84.316,84.3309,24400.0
2009-12-23 14:30:00,112.95,112.98,112.93,112.97,42600.0,84.3234,84.3458,84.3085,84.3384,42600.0
2009-12-23 14:35:00,112.96,113.04,112.95,113.0,17600.0,84.3309,84.3906,84.3234,84.3608,17600.0
2009-12-23 14:40:00,112.99,113.01,112.99,113.0,3900.0,84.3533,84.3682,84.3533,84.3608,3900.0
2009-12-23 14:45:00,113.0,113.04,113.0,113.03,21100.0,84.3608,84.3906,84.3608,84.3832,21100.0
2009-12-23 14:50:00,113.02,113.04,112.99,113.02,34100.0,84.3757,84.3906,84.3533,84.3757,34100.0
2009-12-23 14:55:00,113.01,113.03,112.98,112.98,7200.0,84.3682,84.3832,84.3458,84.3458,7200.0
2009-12-23 15:00:00,112.96,112.99,112.96,112.97,10000.0,84.3309,84.3533,84.3309,84.3384,10000.0
2009-12-23 15:05:00,112.97,112.98,112.94,112.95,16500.0,84.3384,84.3458,84.316,84.3234,16500.0
2009-12-23 15:10:00,112.95,112.96,112.94,112.94,5800.0,84.3234,84.3309,84.316,84.316,5800.0
2009-12-23 15:15:00,112.94,112.98,112.91,112.97,9200.0,84.316,84.3458,84.2936,84.3384,9200.0
2009-12-23 15:20:00,112.97,112.98,112.92,112.92,9300.0,84.3384,84.3458,84.301,84.301,9300.0
2009-12-23 15:25:00,112.93,112.93,112.88,112.89,5000.0,84.3085,84.3085,84.2712,84.2786,5000.0
2009-12-23 15:30:00,112.89,112.89,112.82,112.86,11300.0,84.2786,84.2786,84.2264,84.2562,11300.0
2009-12-23 15:35:00,112.86,112.89,112.84,112.89,5600.0,84.2562,84.2786,84.2413,84.2786,5600.0
2009-12-23 15:40:00,112.9,112.96,112.89,112.91,15200.0,84.2861,84.3309,84.2786,84.2936,15200.0
2009-12-23 15:45:00,112.92,112.93,112.9,112.92,18200.0,84.301,84.3085,84.2861,84.301,18200.0
2009-12-23 15:50:00,112.92,112.99,112.9,112.99,12500.0,84.301,84.3533,84.2861,84.3533,12500.0
2009-12-23 15:55:00,112.99,113.03,112.92,112.94,20300.0,84.3533,84.3832,84.301,84.316,20300.0
2009-12-24 09:30:00,112.6,112.69,112.55,112.69,55000.0,84.5072,84.5748,84.4697,84.5748,55000.0
2009-12-24 09:35:00,112.7,112.74,112.62,112.62,24000.0,84.5823,84.6123,84.5222,84.5222,24000.0
2009-12-24 09:40:00,112.66,112.69,112.59,112.67,79800.0,84.5522,84.5748,84.4997,84.5597,79800.0
2009-12-24 09:45:00,112.67,112.69,112.62,112.64,15400.0,84.5597,84.5748,84.5222,84.5372,15400.0
2009-12-24 09:50:00,112.65,112.7,112.62,112.69,22600.0,84.5447,84.5823,84.5222,84.5748,22600.0
2009-12-24 09:55:00,112.71,112.78,112.71,112.74,14100.0,84.5898,84.6423,84.5898,84.6123,14100.0
2009-12-24 10:00:00,112.76,112.98,112.76,112.93,20000.0,84.6273,84.7924,84.6273,84.7549,20000.0
2009-12-24 10:05:00,112.92,112.94,112.88,112.91,11100.0,84.7474,84.7624,84.7174,84.7399,11100.0
2009-12-24 10:10:00,112.88,112.9,112.81,112.83,7000.0,84.7174,84.7324,84.6648,84.6798,7000.0
2009-12-24 10:15:00,112.84,112.9,112.82,112.89,11900.0,84.6873,84.7324,84.6723,84.7249,11900.0
2009-12-24 10:20:00,112.9,112.9,112.86,112.87,5000.0,84.7324,84.7324,84.7023,84.7098,5000.0
2009-12-24 10:25:00,112.88,112.95,112.88,112.91,15200.0,84.7174,84.7699,84.7174,84.7399,15200.0
2009-12-24 10:30:00,112.86,112.86,112.78,112.78,18200.0,84.7023,84.7023,84.6423,84.6423,18200.0
2009-12-24 10:35:00,112.77,112.79,112.75,112.78,26600.0,84.6348,84.6498,84.6198,84.6423,26600.0
2009-12-24 10:40:00,112.8,112.8,112.77,112.77,4000.0,84.6573,84.6573,84.6348,84.6348,4000.0
2009-12-24 10:45:00,112.78,112.8,112.74,112.75,14000.0,84.6423,84.6573,84.6123,84.6198,14000.0
2009-12-24 10:50:00,112.74,112.79,112.71,112.79,16000.0,84.6123,84.6498,84.5898,84.6498,16000.0
2009-12-24 10:55:00,112.79,112.82,112.75,112.82,6500.0,84.6498,84.6723,84.6198,84.6723,6500.0
2009-12-24 11:00:00,112.8,112.81,112.77,112.77,11100.0,84.6573,84.6648,84.6348,84.6348,11100.0
2009-12-24 11:05:00,112.78,112.78,112.74,112.75,13700.0,84.6423,84.6423,84.6123,84.6198,13700.0
2009-12-24 11:10:00,112.74,112.77,112.74,112.76,6700.0,84.6123,84.6348,84.6123,84.6273,6700.0
2009-12-24 11:15:00,112.76,112.78,112.75,112.77,22900.0,84.6273,84.6423,84.6198,84.6348,22900.0
2009-12-24 11:20:00,112.76,112.81,112.75,112.77,14100.0,84.6273,84.6648,84.6198,84.6348,14100.0
2009-12-24 11:25:00,112.79,112.79,112.76,112.77,8600.0,84.6498,84.6498,84.6273,84.6348,8600.0
2009-12-24 11:30:00,112.77,112.81,112.77,112.81,8900.0,84.6348,84.6648,84.6348,84.6648,8900.0
2009-12-24 11:35:00,112.8,112.83,112.8,112.82,13500.0,84.6573,84.6798,84.6573,84.6723,13500.0
2009-12-24 11:40:00,112.83,112.86,112.82,112.86,11900.0,84.6798,84.7023,84.6723,84.7023,11900.0
2009-12-24 11:45:00,112.86,112.86,112.84,112.86,13800.0,84.7023,84.7023,84.6873,84.7023,13800.0
2009-12-24 11:50:00,112.86,112.87,112.84,112.84,12700.0,84.7023,84.7098,84.6873,84.6873,12700.0
2009-12-24 11:55:00,112.85,112.85,112.81,112.85,7500.0,84.6948,84.6948,84.6648,84.6948,7500.0
2009-12-24 12:00:00,112.86,112.89,112.84,112.85,14600.0,84.7023,84.7249,84.6873,84.6948,14600.0
2009-12-24 12:05:00,112.85,112.85,112.84,112.84,1100.0,84.6948,84.6948,84.6873,84.6873,1100.0
2009-12-24 12:10:00,112.85,112.87,112.84,112.87,14600.0,84.6948,84.7098,84.6873,84.7098,14600.0
2009-12-24 12:15:00,112.87,112.88,112.85,112.86,1700.0,84.7098,84.7174,84.6948,84.7023,1700.0
2009-12-24 12:20:00,112.85,112.86,112.82,112.82,13000.0,84.6948,84.7023,84.6723,84.6723,13000.0
2009-12-24 12:25:00,112.82,112.84,112.82,112.84,6700.0,84.6723,84.6873,84.6723,84.6873,6700.0
2009-12-24 12:30:00,112.83,112.85,112.82,112.85,12100.0,84.6798,84.6948,84.6723,84.6948,12100.0
2009-12-24 12:35:00,112.84,112.87,112.84,112.86,14900.0,84.6873,84.7098,84.6873,84.7023,14900.0
2009-12-24 12:40:00,112.88,112.88,112.86,112.86,2900.0,84.7174,84.7174,84.7023,84.7023,2900.0
2009-12-24 12:45:00,112.87,112.88,112.86,112.86,14400.0,84.7098,84.7174,84.7023,84.7023,14400.0
2009-12-24 12:50:00,112.87,112.89,112.86,112.89,11200.0,84.7098,84.7249,84.7023,84.7249,11200.0
2009-12-24 12:55:00,112.88,112.95,112.88,112.93,16900.0,84.7174,84.7699,84.7174,84.7549,16900.0
2009-12-28 09:30:00,113.28,113.28,113.16,113.24,60400.0,85.0176,85.0176,84.9275,84.9875,60400.0
2009-12-28 09:35:00,113.25,113.33,113.24,113.26,37400.0,84.995,85.0551,84.9875,85.0025,37400.0
2009-12-28 09:40:00,113.26,113.34,113.24,113.27,44700.0,85.0025,85.0626,84.9875,85.0101,44700.0
2009-12-28 09:45:00,113.28,113.3,113.24,113.27,37700.0,85.0176,85.0326,84.9875,85.0101,37700.0
2009-12-28 09:50:00,113.28,113.29,113.27,113.27,13000.0,85.0176,85.0251,85.0101,85.0101,13000.0
2009-12-28 09:55:00,113.25,113.25,113.19,113.2,20500.0,84.995,84.995,84.95,84.9575,20500.0
2009-12-28 10:00:00,113.2,113.22,113.14,113.19,35500.0,84.9575,84.9725,84.9125,84.95,35500.0
2009-12-28 10:05:00,113.19,113.21,113.19,113.2,11500.0,84.95,84.965,84.95,84.9575,11500.0
2009-12-28 10:10:00,113.21,113.22,113.09,113.09,28600.0,84.965,84.9725,84.875,84.875,28600.0
2009-12-28 10:15:00,113.05,113.09,113.04,113.09,54300.0,84.8449,84.875,84.8374,84.875,54300.0
2009-12-28 10:20:00,113.07,113.1,113.01,113.01,35700.0,84.86,84.8825,84.8149,84.8149,35700.0
2009-12-28 10:25:00,113.01,113.09,112.99,113.06,28300.0,84.8149,84.875,84.7999,84.8524,28300.0
2009-12-28 10:30:00,113.06,113.08,113.02,113.02,5800.0,84.8524,84.8675,84.8224,84.8224,5800.0
2009-12-28 10:35:00,113.03,113.04,112.98,112.99,42800.0,84.8299,84.8374,84.7924,84.7999,42800.0
2009-12-28 10:40:00,112.98,113.02,112.97,113.0,16200.0,84.7924,84.8224,84.7849,84.8074,16200.0
2009-12-28 10:45:00,112.97,113.0,112.96,113.0,21200.0,84.7849,84.8074,84.7774,84.8074,21200.0
2009-12-28 10:50:00,113.0,113.01,112.98,112.99,17100.0,84.8074,84.8149,84.7924,84.7999,17100.0
2009-12-28 10:55:00,112.99,113.01,112.97,113.01,27300.0,84.7999,84.8149,84.7849,84.8149,27300.0
2009-12-28 11:00:00,113.02,113.04,113.0,113.04,7400.0,84.8224,84.8374,84.8074,84.8374,7400.0
2009-12-28 11:05:00,113.04,113.07,113.03,113.06,13200.0,84.8374,84.86,84.8299,84.8524,13200.0
2009-12-28 11:10:00,113.06,113.08,113.01,113.06,16800.0,84.8524,84.8675,84.8149,84.8524,16800.0
2009-12-28 11:15:00,113.04,113.07,113.04,113.06,7100.0,84.8374,84.86,84.8374,84.8524,7100.0
2009-12-28 11:20:00,113.04,113.06,113.04,113.06,7700.0,84.8374,84.8524,84.8374,84.8524,7700.0
2009-12-28 11:25:00,113.06,113.06,113.03,113.05,15200.0,84.8524,84.8524,84.8299,84.8449,15200.0
2009-12-28 11:30:00,113.06,113.08,113.06,113.08,14300.0,84.8524,84.8675,84.8524,84.8675,14300.0
2009-12-28 11:35:00,113.07,113.11,113.07,113.07,16000.0,84.86,84.89,84.86,84.86,16000.0
2009-12-28 11:40:00,113.09,113.11,113.08,113.1,21900.0,84.875,84.89,84.8675,84.8825,21900.0
2009-12-28 11:45:00,113.09,113.09,113.08,113.09,50900.0,84.875,84.875,84.8675,84.875,50900.0
2009-12-28 11:50:00,113.08,113.1,113.07,113.08,9000.0,84.8675,84.8825,84.86,84.8675,9000.0
2009-12-28 11:55:00,113.08,113.09,112.99,113.06,25900.0,84.8675,84.875,84.7999,84.8524,25900.0
2009-12-28 12:00:00,113.05,113.05,113.0,113.02,9100.0,84.8449,84.8449,84.8074,84.8224,9100.0
2009-12-28 12:05:00,113.02,113.02,112.98,112.99,10800.0,84.8224,84.8224,84.7924,84.7999,10800.0
2009-12-28 12:10:00,113.0,113.02,112.99,113.01,24800.0,84.8074,84.8224,84.7999,84.8149,24800.0
2009-12-28 12:15:00,113.01,113.06,113.01,113.03,22300.0,84.8149,84.8524,84.8149,84.8299,22300.0
2009-12-28 12:20:00,113.03,113.03,113.0,113.0,12700.0,84.8299,84.8299,84.8074,84.8074,12700.0
2009-12-28 12:25:00,113.0,113.03,113.0,113.02,28800.0,84.8074,84.8299,84.8074,84.8224,28800.0
2009-12-28 12:30:00,113.02,113.02,112.98,113.01,29200.0,84.8224,84.8224,84.7924,84.8149,29200.0
2009-12-28 12:35:00,113.02,113.02,113.0,113.01,5700.0,84.8224,84.8224,84.8074,84.8149,5700.0
2009-12-28 12:40:00,113.01,113.01,112.98,113.0,4600.0,84.8149,84.8149,84.7924,84.8074,4600.0
2009-12-28 12:45:00,112.99,113.03,112.99,113.02,3800.0,84.7999,84.8299,84.7999,84.8224,3800.0
2009-12-28 12:50:00,113.01,113.05,113.01,113.05,14700.0,84.8149,84.8449,84.8149,84.8449,14700.0
2009-12-28 12:55:00,113.06,113.06,113.04,113.05,5300.0,84.8524,84.8524,84.8374,84.8449,5300.0
2009-12-28 13:00:00,113.04,113.06,113.04,113.05,10200.0,84.8374,84.8524,84.8374,84.8449,10200.0
2009-12-28 13:05:00,113.05,113.05,113.04,113.05,2100.0,84.8449,84.8449,84.8374,84.8449,2100.0
2009-12-28 13:10:00,113.05,113.06,113.05,113.05,4800.0,84.8449,84.8524,84.8449,84.8449,4800.0
2009-12-28 13:15:00,113.05,113.08,113.04,113.04,25700.0,84.8449,84.8675,84.8374,84.8374,25700.0
2009-12-28 13:20:00,113.05,113.05,113.03,113.04,30900.0,84.8449,84.8449,84.8299,84.8374,30900.0
2009-12-28 13:25:00,113.04,113.08,113.02,113.06,24600.0,84.8374,84.8675,84.8224,84.8524,24600.0
2009-12-28 13:30:00,113.05,113.05,113.0,113.0,6000.0,84.8449,84.8449,84.8074,84.8074,6000.0
2009-12-28 13:35:00,113.01,113.03,112.96,112.97,15900.0,84.8149,84.8299,84.7774,84.7849,15900.0
2009-12-28 13:40:00,112.97,112.98,112.96,112.96,2500.0,84.7849,84.7924,84.7774,84.7774,2500.0
2009-12-28 13:45:00,112.96,112.98,112.94,112.95,14100.0,84.7774,84.7924,84.7624,84.7699,14100.0
2009-12-28 13:50:00,112.94,112.98,112.93,112.98,4400.0,84.7624,84.7924,84.7549,84.7924,4400.0
2009-12-28 13:55:00,112.98,113.0,112.97,112.99,7400.0,84.7924,84.8074,84.7849,84.7999,7400.0
2009-12-28 14:00:00,112.98,113.01,112.9,112.9,32400.0,84.7924,84.8149,84.7324,84.7324,32400.0
2009-12-28 14:05:00,112.89,112.89,112.83,112.86,13700.0,84.7249,84.7249,84.6798,84.7023,13700.0
2009-12-28 14:10:00,112.85,112.85,112.72,112.81,55400.0,84.6948,84.6948,84.5973,84.6648,55400.0
2009-12-28 14:15:00,112.81,112.82,112.72,112.72,25300.0,84.6648,84.6723,84.5973,84.5973,25300.0
2009-12-28 14:20:00,112.71,112.72,112.68,112.7,16000.0,84.5898,84.5973,84.5673,84.5823,16000.0
2009-12-28 14:25:00,112.7,112.71,112.68,112.7,42800.0,84.5823,84.5898,84.5673,84.5823,42800.0
2009-12-28 14:30:00,112.71,112.76,112.71,112.75,54400.0,84.5898,84.6273,84.5898,84.6198,54400.0
2009-12-28 14:35:00,112.76,112.78,112.75,112.75,13900.0,84.6273,84.6423,84.6198,84.6198,13900.0
2009-12-28 14:40:00,112.74,112.74,112.7,112.7,9200.0,84.6123,84.6123,84.5823,84.5823,9200.0
2009-12-28 14:45:00,112.69,112.78,112.69,112.77,39300.0,84.5748,84.6423,84.5748,84.6348,39300.0
2009-12-28 14:50:00,112.78,112.84,112.77,112.81,32000.0,84.6423,84.6873,84.6348,84.6648,32000.0
2009-12-28 14:55:00,112.81,112.82,112.79,112.79,10300.0,84.6648,84.6723,84.6498,84.6498,10300.0
2009-12-28 15:00:00,112.8,112.81,112.79,112.79,7200.0,84.6573,84.6648,84.6498,84.6498,7200.0
2009-12-28 15:05:00,112.8,112.85,112.8,112.85,37300.0,84.6573,84.6948,84.6573,84.6948,37300.0
2009-12-28 15:10:00,112.86,112.87,112.86,112.86,18300.0,84.7023,84.7098,84.7023,84.7023,18300.0
2009-12-28 15:15:00,112.86,112.87,112.85,112.86,9800.0,84.7023,84.7098,84.6948,84.7023,9800.0
2009-12-28 15:20:00,112.85,112.86,112.84,112.85,11300.0,84.6948,84.7023,84.6873,84.6948,11300.0
2009-12-28 15:25:00,112.84,112.84,112.75,112.78,34600.0,84.6873,84.6873,84.6198,84.6423,34600.0
2009-12-28 15:30:00,112.78,112.83,112.78,112.8,24200.0,84.6423,84.6798,84.6423,84.6573,24200.0
2009-12-28 15:35:00,112.81,112.84,112.79,112.82,27200.0,84.6648,84.6873,84.6498,84.6723,27200.0
2009-12-28 15:40:00,112.82,112.91,112.78,112.9,75100.0,84.6723,84.7399,84.6423,84.7324,75100.0
2009-12-28 15:45:00,112.91,112.96,112.91,112.93,16800.0,84.7399,84.7774,84.7399,84.7549,16800.0
2009-12-28 15:50:00,112.92,113.0,112.88,113.0,37600.0,84.7474,84.8074,84.7174,84.8074,37600.0
2009-12-28 15:55:00,113.0,113.12,113.0,113.11,32700.0,84.8074,84.8975,84.8074,84.89,32700.0
2009-12-29 09:30:00,113.33,113.43,113.33,113.37,62500.0,85.0551,85.1301,85.0551,85.0851,62500.0
2009-12-29 09:35:00,113.37,113.37,113.25,113.26,67900.0,85.0851,85.0851,84.995,85.0025,67900.0
2009-12-29 09:40:00,113.27,113.28,113.2,113.21,18600.0,85.0101,85.0176,84.9575,84.965,18600.0
2009-12-29 09:45:00,113.2,113.3,113.19,113.27,119400.0,84.9575,85.0326,84.95,85.0101,119400.0
2009-12-29 09:50:00,113.26,113.29,113.21,113.24,67700.0,85.0025,85.0251,84.965,84.9875,67700.0
2009-12-29 09:55:00,113.24,113.28,113.2,113.22,17600.0,84.9875,85.0176,84.9575,84.9725,17600.0
2009-12-29 10:00:00,113.24,113.24,113.16,113.19,17800.0,84.9875,84.9875,84.9275,84.95,17800.0
2009-12-29 10:05:00,113.18,113.2,113.12,113.19,24500.0,84.9425,84.9575,84.8975,84.95,24500.0
2009-12-29 10:10:00,113.19,113.29,113.19,113.26,23700.0,84.95,85.0251,84.95,85.0025,23700.0
2009-12-29 10:15:00,113.26,113.32,113.26,113.31,10800.0,85.0025,85.0476,85.0025,85.0401,10800.0
2009-12-29 10:20:00,113.31,113.34,113.29,113.3,14800.0,85.0401,85.0626,85.0251,85.0326,14800.0
2009-12-29 10:25:00,113.31,113.35,113.31,113.33,14900.0,85.0401,85.0701,85.0401,85.0551,14900.0
2009-12-29 10:30:00,113.33,113.36,113.3,113.31,8300.0,85.0551,85.0776,85.0326,85.0401,8300.0
2009-12-29 10:35:00,113.31,113.32,113.27,113.27,13900.0,85.0401,85.0476,85.0101,85.0101,13900.0
2009-12-29 10:40:00,113.26,113.28,113.24,113.24,7900.0,85.0025,85.0176,84.9875,84.9875,7900.0
2009-12-29 10:45:00,113.23,113.27,113.21,113.22,52000.0,84.98,85.0101,84.965,84.9725,52000.0
2009-12-29 10:50:00,113.21,113.24,113.2,113.2,16100.0,84.965,84.9875,84.9575,84.9575,16100.0
2009-12-29 10:55:00,113.21,113.21,113.2,113.21,6700.0,84.965,84.965,84.9575,84.965,6700.0
2009-12-29 11:00:00,113.21,113.23,113.18,113.2,14200.0,84.965,84.98,84.9425,84.9575,14200.0
2009-12-29 11:05:00,113.21,113.21,113.16,113.16,8500.0,84.965,84.965,84.9275,84.9275,8500.0
2009-12-29 11:10:00,113.15,113.16,113.08,113.1,24600.0,84.92,84.9275,84.8675,84.8825,24600.0
2009-12-29 11:15:00,113.09,113.11,113.07,113.08,20000.0,84.875,84.89,84.86,84.8675,20000.0
2009-12-29 11:20:00,113.07,113.11,113.05,113.09,13400.0,84.86,84.89,84.8449,84.875,13400.0
2009-12-29 11:25:00,113.1,113.1,113.04,113.04,6200.0,84.8825,84.8825,84.8374,84.8374,6200.0
2009-12-29 11:30:00,113.0,113.11,112.99,113.11,16300.0,84.8074,84.89,84.7999,84.89,16300.0
2009-12-29 11:35:00,113.11,113.11,113.04,113.07,12900.0,84.89,84.89,84.8374,84.86,12900.0
2009-12-29 11:40:00,113.07,113.07,113.04,113.06,5500.0,84.86,84.86,84.8374,84.8524,5500.0
2009-12-29 11:45:00,113.07,113.09,113.05,113.09,6000.0,84.86,84.875,84.8449,84.875,6000.0
2009-12-29 11:50:00,113.07,113.1,113.07,113.07,34900.0,84.86,84.8825,84.86,84.86,34900.0
2009-12-29 11:55:00,113.09,113.09,113.05,113.07,70000.0,84.875,84.875,84.8449,84.86,70000.0
2009-12-29 12:00:00,113.07,113.1,113.05,113.07,3900.0,84.86,84.8825,84.8449,84.86,3900.0
2009-12-29 12:05:00,113.08,113.1,113.07,113.08,4400.0,84.8675,84.8825,84.86,84.8675,4400.0
2009-12-29 12:10:00,113.08,113.09,113.05,113.06,11600.0,84.8675,84.875,84.8449,84.8524,11600.0
2009-12-29 12:15:00,113.05,113.08,113.03,113.03,17700.0,84.8449,84.8675,84.8299,84.8299,17700.0
2009-12-29 12:20:00,113.02,113.04,112.95,113.03,52500.0,84.8224,84.8374,84.7699,84.8299,52500.0
2009-12-29 12:25:00,113.01,113.03,112.99,112.99,7200.0,84.8149,84.8299,84.7999,84.7999,7200.0
2009-12-29 12:30:00,112.99,113.02,112.96,113.02,18400.0,84.7999,84.8224,84.7774,84.8224,18400.0
2009-12-29 12:35:00,113.0,113.04,113.0,113.03,56800.0,84.8074,84.8374,84.8074,84.8299,56800.0
2009-12-29 12:40:00,113.03,113.09,113.01,113.09,32600.0,84.8299,84.875,84.8149,84.875,32600.0
2009-12-29 12:45:00,113.09,113.13,113.07,113.09,16000.0,84.875,84.905,84.86,84.875,16000.0
2009-12-29 12:50:00,113.09,113.12,113.08,113.1,3800.0,84.875,84.8975,84.8675,84.8825,3800.0
2009-12-29 12:55:00,113.09,113.09,113.05,113.05,6300.0,84.875,84.875,84.8449,84.8449,6300.0
2009-12-29 13:00:00,113.03,113.04,113.01,113.03,8000.0,84.8299,84.8374,84.8149,84.8299,8000.0
2009-12-29 13:05:00,113.04,113.06,113.03,113.05,3800.0,84.8374,84.8524,84.8299,84.8449,3800.0
2009-12-29 13:10:00,113.07,113.09,113.06,113.09,15900.0,84.86,84.875,84.8524,84.875,15900.0
2009-12-29 13:15:00,113.09,113.09,113.05,113.05,6900.0,84.875,84.875,84.8449,84.8449,6900.0
2009-12-29 13:20:00,113.05,113.05,113.03,113.04,4100.0,84.8449,84.8449,84.8299,84.8374,4100.0
2009-12-29 13:25:00,113.07,113.08,113.06,113.07,2100.0,84.86,84.8675,84.8524,84.86,2100.0
2009-12-29 13:30:00,113.05,113.1,113.03,113.1,9700.0,84.8449,84.8825,84.8299,84.8825,9700.0
2009-12-29 13:35:00,113.1,113.13,113.08,113.11,11200.0,84.8825,84.905,84.8675,84.89,11200.0
2009-12-29 13:40:00,113.12,113.15,113.12,113.14,6800.0,84.8975,84.92,84.8975,84.9125,6800.0
2009-12-29 13:45:00,113.15,113.17,113.12,113.15,8500.0,84.92,84.935,84.8975,84.92,8500.0
2009-12-29 13:50:00,113.15,113.17,113.15,113.15,2900.0,84.92,84.935,84.92,84.92,2900.0
2009-12-29 13:55:00,113.15,113.17,113.13,113.16,3900.0,84.92,84.935,84.905,84.9275,3900.0
2009-12-29 14:00:00,113.15,113.16,113.13,113.14,14500.0,84.92,84.9275,84.905,84.9125,14500.0
2009-12-29 14:05:00,113.14,113.17,113.12,113.12,28500.0,84.9125,84.935,84.8975,84.8975,28500.0
2009-12-29 14:10:00,113.14,113.14,113.12,113.14,43000.0,84.9125,84.9125,84.8975,84.9125,43000.0
2009-12-29 14:15:00,113.14,113.14,113.12,113.13,3600.0,84.9125,84.9125,84.8975,84.905,3600.0
2009-12-29 14:20:00,113.13,113.14,113.12,113.14,7200.0,84.905,84.9125,84.8975,84.9125,7200.0
2009-12-29 14:25:00,113.14,113.14,113.1,113.13,9300.0,84.9125,84.9125,84.8825,84.905,9300.0
2009-12-29 14:30:00,113.12,113.13,113.11,113.12,1400.0,84.8975,84.905,84.89,84.8975,1400.0
2009-12-29 14:35:00,113.11,113.12,113.1,113.11,5800.0,84.89,84.8975,84.8825,84.89,5800.0
2009-12-29 14:40:00,113.12,113.14,113.11,113.14,4700.0,84.8975,84.9125,84.89,84.9125,4700.0
2009-12-29 14:45:00,113.15,113.15,113.1,113.14,8700.0,84.92,84.92,84.8825,84.9125,8700.0
2009-12-29 14:50:00,113.15,113.15,113.04,113.08,31000.0,84.92,84.92,84.8374,84.8675,31000.0
2009-12-29 14:55:00,113.09,113.09,113.07,113.07,14500.0,84.875,84.875,84.86,84.86,14500.0
2009-12-29 15:00:00,113.07,113.19,113.05,113.15,38000.0,84.86,84.95,84.8449,84.92,38000.0
2009-12-29 15:05:00,113.15,113.17,113.14,113.15,12800.0,84.92,84.935,84.9125,84.92,12800.0
2009-12-29 15:10:00,113.13,113.17,113.12,113.14,14700.0,84.905,84.935,84.8975,84.9125,14700.0
2009-12-29 15:15:00,113.14,113.2,113.14,113.2,11900.0,84.9125,84.9575,84.9125,84.9575,11900.0
2009-12-29 15:20:00,113.21,113.24,113.15,113.18,43900.0,84.965,84.9875,84.92,84.9425,43900.0
2009-12-29 15:25:00,113.18,113.23,113.18,113.22,12000.0,84.9425,84.98,84.9425,84.9725,12000.0
2009-12-29 15:30:00,113.22,113.22,113.16,113.17,13900.0,84.9725,84.9725,84.9275,84.935,13900.0
2009-12-29 15:35:00,113.17,113.17,113.11,113.15,13100.0,84.935,84.935,84.89,84.92,13100.0
2009-12-29 15:40:00,113.15,113.16,113.06,113.09,47200.0,84.92,84.9275,84.8524,84.875,47200.0
2009-12-29 15:45:00,113.09,113.11,113.07,113.11,21200.0,84.875,84.89,84.86,84.89,21200.0
2009-12-29 15:50:00,113.1,113.11,113.0,113.02,17600.0,84.8825,84.89,84.8074,84.8224,17600.0
2009-12-29 15:55:00,113.03,113.04,112.92,112.93,70000.0,84.8299,84.8374,84.7474,84.7549,70000.0
2009-12-30 09:30:00,112.61,112.82,112.56,112.58,50700.0,84.5147,84.6723,84.4772,84.4922,50700.0
2009-12-30 09:35:00,112.58,112.64,112.53,112.64,20900.0,84.4922,84.5372,84.4547,84.5372,20900.0
2009-12-30 09:40:00,112.71,112.95,112.65,112.78,123500.0,84.5898,84.7699,84.5447,84.6423,123500.0
2009-12-30 09:45:00,112.78,112.9,112.74,112.77,42200.0,84.6423,84.7324,84.6123,84.6348,42200.0
2009-12-30 09:50:00,112.76,112.91,112.76,112.9,15100.0,84.6273,84.7399,84.6273,84.7324,15100.0
2009-12-30 09:55:00,112.89,113.0,112.89,112.89,35100.0,84.7249,84.8074,84.7249,84.7249,35100.0
2009-12-30 10:00:00,112.91,112.97,112.89,112.95,23900.0,84.7399,84.7849,84.7249,84.7699,23900.0
2009-12-30 10:05:00,112.95,113.0,112.91,112.93,15200.0,84.7699,84.8074,84.7399,84.7549,15200.0
2009-12-30 10:10:00,112.95,112.95,112.81,112.82,13400.0,84.7699,84.7699,84.6648,84.6723,13400.0
2009-12-30 10:15:00,112.84,112.91,112.84,112.85,123700.0,84.6873,84.7399,84.6873,84.6948,123700.0
2009-12-30 10:20:00,112.86,112.87,112.8,112.84,18700.0,84.7023,84.7098,84.6573,84.6873,18700.0
2009-12-30 10:25:00,112.84,112.88,112.83,112.84,11600.0,84.6873,84.7174,84.6798,84.6873,11600.0
2009-12-30 10:30:00,112.85,112.9,112.8,112.82,41300.0,84.6948,84.7324,84.6573,84.6723,41300.0
2009-12-30 10:35:00,112.82,112.82,112.64,112.65,23500.0,84.6723,84.6723,84.5372,84.5447,23500.0
2009-12-30 10:40:00,112.66,112.69,112.61,112.68,13900.0,84.5522,84.5748,84.5147,84.5673,13900.0
2009-12-30 10:45:00,112.68,112.73,112.67,112.67,10000.0,84.5673,84.6048,84.5597,84.5597,10000.0
2009-12-30 10:50:00,112.67,112.72,112.63,112.71,93400.0,84.5597,84.5973,84.5297,84.5898,93400.0
2009-12-30 10:55:00,112.72,112.72,112.67,112.7,13900.0,84.5973,84.5973,84.5597,84.5823,13900.0
2009-12-30 11:00:00,112.7,112.75,112.68,112.75,25200.0,84.5823,84.6198,84.5673,84.6198,25200.0
2009-12-30 11:05:00,112.75,112.76,112.7,112.74,14800.0,84.6198,84.6273,84.5823,84.6123,14800.0
2009-12-30 11:10:00,112.74,112.8,112.73,112.79,24400.0,84.6123,84.6573,84.6048,84.6498,24400.0
2009-12-30 11:15:00,112.79,112.79,112.71,112.72,10400.0,84.6498,84.6498,84.5898,84.5973,10400.0
2009-12-30 11:20:00,112.7,112.74,112.65,112.65,40100.0,84.5823,84.6123,84.5447,84.5447,40100.0
2009-12-30 11:25:00,112.67,112.67,112.59,112.61,8700.0,84.5597,84.5597,84.4997,84.5147,8700.0
2009-12-30 11:30:00,112.62,112.64,112.57,112.64,22400.0,84.5222,84.5372,84.4847,84.5372,22400.0
2009-12-30 11:35:00,112.63,112.67,112.63,112.67,13100.0,84.5297,84.5597,84.5297,84.5597,13100.0
2009-12-30 11:40:00,112.66,112.67,112.63,112.65,15300.0,84.5522,84.5597,84.5297,84.5447,15300.0
2009-12-30 11:45:00,112.65,112.78,112.64,112.78,20800.0,84.5447,84.6423,84.5372,84.6423,20800.0
2009-12-30 11:50:00,112.78,112.87,112.78,112.87,38800.0,84.6423,84.7098,84.6423,84.7098,38800.0
2009-12-30 11:55:00,112.88,112.88,112.79,112.84,66000.0,84.7174,84.7174,84.6498,84.6873,66000.0
2009-12-30 12:00:00,112.84,112.9,112.84,112.9,11500.0,84.6873,84.7324,84.6873,84.7324,11500.0
2009-12-30 12:05:00,112.9,112.93,112.88,112.9,17600.0,84.7324,84.7549,84.7174,84.7324,17600.0
2009-12-30 12:10:00,112.89,112.9,112.85,112.87,36200.0,84.7249,84.7324,84.6948,84.7098,36200.0
2009-12-30 12:15:00,112.88,112.89,112.84,112.85,13900.0,84.7174,84.7249,84.6873,84.6948,13900.0
2009-12-30 12:20:00,112.86,112.89,112.85,112.86,25700.0,84.7023,84.7249,84.6948,84.7023,25700.0
2009-12-30 12:25:00,112.87,112.9,112.86,112.89,25800.0,84.7098,84.7324,84.7023,84.7249,25800.0
2009-12-30 12:30:00,112.88,112.89,112.85,112.86,10200.0,84.7174,84.7249,84.6948,84.7023,10200.0
2009-12-30 12:35:00,112.85,112.86,112.78,112.78,28800.0,84.6948,84.7023,84.6423,84.6423,28800.0
2009-12-30 12:40:00,112.78,112.8,112.71,112.75,27700.0,84.6423,84.6573,84.5898,84.6198,27700.0
2009-12-30 12:45:00,112.75,112.76,112.73,112.76,23000.0,84.6198,84.6273,84.6048,84.6273,23000.0
2009-12-30 12:50:00,112.75,112.77,112.7,112.76,24800.0,84.6198,84.6348,84.5823,84.6273,24800.0
2009-12-30 12:55:00,112.76,112.79,112.74,112.75,14500.0,84.6273,84.6498,84.6123,84.6198,14500.0
2009-12-30 13:00:00,112.76,112.86,112.76,112.84,22300.0,84.6273,84.7023,84.6273,84.6873,22300.0
2009-12-30 13:05:00,112.84,112.84,112.75,112.75,17300.0,84.6873,84.6873,84.6198,84.6198,17300.0
2009-12-30 13:10:00,112.75,112.76,112.67,112.74,28500.0,84.6198,84.6273,84.5597,84.6123,28500.0
2009-12-30 13:15:00,112.74,112.74,112.7,112.72,16400.0,84.6123,84.6123,84.5823,84.5973,16400.0
2009-12-30 13:20:00,112.71,112.74,112.69,112.73,7900.0,84.5898,84.6123,84.5748,84.6048,7900.0
2009-12-30 13:25:00,112.73,112.73,112.66,112.68,20100.0,84.6048,84.6048,84.5522,84.5673,20100.0
2009-12-30 13:30:00,112.67,112.68,112.63,112.65,18800.0,84.5597,84.5673,84.5297,84.5447,18800.0
2009-12-30 13:35:00,112.65,112.66,112.63,112.65,12000.0,84.5447,84.5522,84.5297,84.5447,12000.0
2009-12-30 13:40:00,112.65,112.73,112.64,112.73,72100.0,84.5447,84.6048,84.5372,84.6048,72100.0
2009-12-30 13:45:00,112.73,112.74,112.73,112.73,12400.0,84.6048,84.6123,84.6048,84.6048,12400.0
2009-12-30 13:50:00,112.73,112.74,112.71,112.74,13300.0,84.6048,84.6123,84.5898,84.6123,13300.0
2009-12-30 13:55:00,112.74,112.74,112.72,112.73,14700.0,84.6123,84.6123,84.5973,84.6048,14700.0
2009-12-30 14:00:00,112.73,112.74,112.7,112.72,28500.0,84.6048,84.6123,84.5823,84.5973,28500.0
2009-12-30 14:05:00,112.73,112.77,112.72,112.76,26400.0,84.6048,84.6348,84.5973,84.6273,26400.0
2009-12-30 14:10:00,112.76,112.77,112.74,112.75,24500.0,84.6273,84.6348,84.6123,84.6198,24500.0
2009-12-30 14:15:00,112.75,112.76,112.73,112.74,30800.0,84.6198,84.6273,84.6048,84.6123,30800.0
2009-12-30 14:20:00,112.73,112.77,112.72,112.75,23600.0,84.6048,84.6348,84.5973,84.6198,23600.0
2009-12-30 14:25:00,112.76,112.76,112.72,112.74,17100.0,84.6273,84.6273,84.5973,84.6123,17100.0
2009-12-30 14:30:00,112.74,112.76,112.74,112.75,14500.0,84.6123,84.6273,84.6123,84.6198,14500.0
2009-12-30 14:35:00,112.76,112.8,112.76,112.78,43900.0,84.6273,84.6573,84.6273,84.6423,43900.0
2009-12-30 14:40:00,112.78,112.79,112.78,112.79,9700.0,84.6423,84.6498,84.6423,84.6498,9700.0
2009-12-30 14:45:00,112.79,112.86,112.76,112.84,41900.0,84.6498,84.7023,84.6273,84.6873,41900.0
2009-12-30 14:50:00,112.84,112.87,112.84,112.87,15000.0,84.6873,84.7098,84.6873,84.7098,15000.0
2009-12-30 14:55:00,112.88,112.89,112.86,112.87,17200.0,84.7174,84.7249,84.7023,84.7098,17200.0
2009-12-30 15:00:00,112.87,112.87,112.73,112.8,75100.0,84.7098,84.7098,84.6048,84.6573,75100.0
2009-12-30 15:05:00,112.79,112.81,112.77,112.81,23900.0,84.6498,84.6648,84.6348,84.6648,23900.0
2009-12-30 15:10:00,112.8,112.81,112.75,112.81,31500.0,84.6573,84.6648,84.6198,84.6648,31500.0
2009-12-30 15:15:00,112.81,112.81,112.75,112.76,31300.0,84.6648,84.6648,84.6198,84.6273,31300.0
2009-12-30 15:20:00,112.76,112.8,112.76,112.8,18200.0,84.6273,84.6573,84.6273,84.6573,18200.0
2009-12-30 15:25:00,112.8,112.81,112.79,112.8,25500.0,84.6573,84.6648,84.6498,84.6573,25500.0
2009-12-30 15:30:00,112.8,112.89,112.8,112.88,46100.0,84.6573,84.7249,84.6573,84.7174,46100.0
2009-12-30 15:35:00,112.87,112.89,112.83,112.83,23200.0,84.7098,84.7249,84.6798,84.6798,23200.0
2009-12-30 15:40:00,112.84,112.9,112.84,112.88,75700.0,84.6873,84.7324,84.6873,84.7174,75700.0
2009-12-30 15:45:00,112.88,112.95,112.87,112.95,22900.0,84.7174,84.7699,84.7098,84.7699,22900.0
2009-12-30 15:50:00,112.95,112.96,112.91,112.94,34700.0,84.7699,84.7774,84.7399,84.7624,34700.0
2009-12-30 15:55:00,112.94,112.98,112.9,112.9,37400.0,84.7624,84.7924,84.7324,84.7324,37400.0
2009-12-31 09:30:00,113.1,113.14,113.06,113.1,42000.0,84.8825,84.9125,84.8524,84.8825,42000.0
2009-12-31 09:35:00,113.08,113.12,113.04,113.04,28700.0,84.8675,84.8975,84.8374,84.8374,28700.0
2009-12-31 09:40:00,113.03,113.03,112.98,112.98,25300.0,84.8299,84.8299,84.7924,84.7924,25300.0
2009-12-31 09:45:00,113.0,113.03,112.98,113.01,17900.0,84.8074,84.8299,84.7924,84.8149,17900.0
2009-12-31 09:50:00,113.04,113.1,113.03,113.03,11100.0,84.8374,84.8825,84.8299,84.8299,11100.0
2009-12-31 09:55:00,113.05,113.05,112.96,112.96,6600.0,84.8449,84.8449,84.7774,84.7774,6600.0
2009-12-31 10:00:00,112.96,112.98,112.94,112.94,7500.0,84.7774,84.7924,84.7624,84.7624,7500.0
2009-12-31 10:05:00,112.94,112.96,112.84,112.96,56300.0,84.7624,84.7774,84.6873,84.7774,56300.0
2009-12-31 10:10:00,112.95,112.95,112.78,112.82,32100.0,84.7699,84.7699,84.6423,84.6723,32100.0
2009-12-31 10:15:00,112.82,112.88,112.81,112.84,26000.0,84.6723,84.7174,84.6648,84.6873,26000.0
2009-12-31 10:20:00,112.83,112.85,112.81,112.85,11300.0,84.6798,84.6948,84.6648,84.6948,11300.0
2009-12-31 10:25:00,112.85,112.86,112.79,112.82,7900.0,84.6948,84.7023,84.6498,84.6723,7900.0
2009-12-31 10:30:00,112.81,112.81,112.75,112.75,31000.0,84.6648,84.6648,84.6198,84.6198,31000.0
2009-12-31 10:35:00,112.74,112.74,112.69,112.71,10400.0,84.6123,84.6123,84.5748,84.5898,10400.0
2009-12-31 10:40:00,112.7,112.75,112.68,112.73,75600.0,84.5823,84.6198,84.5673,84.6048,75600.0
2009-12-31 10:45:00,112.74,112.79,112.74,112.76,26900.0,84.6123,84.6498,84.6123,84.6273,26900.0
2009-12-31 10:50:00,112.76,112.79,112.76,112.78,7600.0,84.6273,84.6498,84.6273,84.6423,7600.0
2009-12-31 10:55:00,112.77,112.79,112.75,112.76,13700.0,84.6348,84.6498,84.6198,84.6273,13700.0
2009-12-31 11:00:00,112.75,112.76,112.71,112.72,15200.0,84.6198,84.6273,84.5898,84.5973,15200.0
2009-12-31 11:05:00,112.71,112.72,112.58,112.58,14000.0,84.5898,84.5973,84.4922,84.4922,14000.0
2009-12-31 11:10:00,112.6,112.64,112.55,112.55,15900.0,84.5072,84.5372,84.4697,84.4697,15900.0
2009-12-31 11:15:00,112.55,112.57,112.5,112.55,28100.0,84.4697,84.4847,84.4322,84.4697,28100.0
2009-12-31 11:20:00,112.56,112.59,112.55,112.58,9800.0,84.4772,84.4997,84.4697,84.4922,9800.0
2009-12-31 11:25:00,112.58,112.62,112.57,112.58,20200.0,84.4922,84.5222,84.4847,84.4922,20200.0
2009-12-31 11:30:00,112.57,112.57,112.52,112.52,17700.0,84.4847,84.4847,84.4472,84.4472,17700.0
2009-12-31 11:35:00,112.53,112.57,112.52,112.57,11700.0,84.4547,84.4847,84.4472,84.4847,11700.0
2009-12-31 11:40:00,112.57,112.59,112.57,112.58,16100.0,84.4847,84.4997,84.4847,84.4922,16100.0
2009-12-31 11:45:00,112.6,112.64,112.59,112.64,3300.0,84.5072,84.5372,84.4997,84.5372,3300.0
2009-12-31 11:50:00,112.65,112.68,112.64,112.65,87200.0,84.5447,84.5673,84.5372,84.5447,87200.0
2009-12-31 11:55:00,112.63,112.64,112.56,112.56,14600.0,84.5297,84.5372,84.4772,84.4772,14600.0
2009-12-31 12:00:00,112.57,112.6,112.57,112.59,45200.0,84.4847,84.5072,84.4847,84.4997,45200.0
2009-12-31 12:05:00,112.59,112.64,112.57,112.64,24300.0,84.4997,84.5372,84.4847,84.5372,24300.0
2009-12-31 12:10:00,112.64,112.64,112.6,112.6,37700.0,84.5372,84.5372,84.5072,84.5072,37700.0
2009-12-31 12:15:00,112.59,112.61,112.59,112.61,4400.0,84.4997,84.5147,84.4997,84.5147,4400.0
2009-12-31 12:20:00,112.61,112.63,112.59,112.63,33400.0,84.5147,84.5297,84.4997,84.5297,33400.0
2009-12-31 12:25:00,112.62,112.64,112.61,112.62,38900.0,84.5222,84.5372,84.5147,84.5222,38900.0
2009-12-31 12:30:00,112.61,112.62,112.6,112.62,7600.0,84.5147,84.5222,84.5072,84.5222,7600.0
2009-12-31 12:35:00,112.61,112.61,112.56,112.58,17600.0,84.5147,84.5147,84.4772,84.4922,17600.0
2009-12-31 12:40:00,112.58,112.64,112.58,112.62,18600.0,84.4922,84.5372,84.4922,84.5222,18600.0
2009-12-31 12:45:00,112.62,112.64,112.61,112.64,4700.0,84.5222,84.5372,84.5147,84.5372,4700.0
2009-12-31 12:50:00,112.64,112.68,112.63,112.66,13100.0,84.5372,84.5673,84.5297,84.5522,13100.0
2009-12-31 12:55:00,112.67,112.67,112.62,112.63,42200.0,84.5597,84.5597,84.5222,84.5297,42200.0
2009-12-31 13:00:00,112.63,112.64,112.61,112.62,8000.0,84.5297,84.5372,84.5147,84.5222,8000.0
2009-12-31 13:05:00,112.62,112.64,112.6,112.6,4200.0,84.5222,84.5372,84.5072,84.5072,4200.0
2009-12-31 13:10:00,112.57,112.57,112.55,112.57,19400.0,84.4847,84.4847,84.4697,84.4847,19400.0
2009-12-31 13:15:00,112.57,112.57,112.51,112.52,13900.0,84.4847,84.4847,84.4397,84.4472,13900.0
2009-12-31 13:20:00,112.53,112.57,112.53,112.57,3900.0,84.4547,84.4847,84.4547,84.4847,3900.0
2009-12-31 13:25:00,112.56,112.59,112.56,112.58,20800.0,84.4772,84.4997,84.4772,84.4922,20800.0
2009-12-31 13:30:00,112.58,112.64,112.58,112.64,11500.0,84.4922,84.5372,84.4922,84.5372,11500.0
2009-12-31 13:35:00,112.63,112.67,112.63,112.65,33600.0,84.5297,84.5597,84.5297,84.5447,33600.0
2009-12-31 13:40:00,112.64,112.68,112.62,112.62,31200.0,84.5372,84.5673,84.5222,84.5222,31200.0
2009-12-31 13:45:00,112.62,112.65,112.6,112.64,13100.0,84.5222,84.5447,84.5072,84.5372,13100.0
2009-12-31 13:50:00,112.64,112.65,112.62,112.65,9400.0,84.5372,84.5447,84.5222,84.5447,9400.0
2009-12-31 13:55:00,112.63,112.63,112.61,112.62,24600.0,84.5297,84.5297,84.5147,84.5222,24600.0
2009-12-31 14:00:00,112.61,112.62,112.59,112.6,20400.0,84.5147,84.5222,84.4997,84.5072,20400.0
2009-12-31 14:05:00,112.59,112.61,112.59,112.61,2300.0,84.4997,84.5147,84.4997,84.5147,2300.0
2009-12-31 14:10:00,112.61,112.61,112.6,112.61,2500.0,84.5147,84.5147,84.5072,84.5147,2500.0
2009-12-31 14:15:00,112.61,112.61,112.6,112.6,4100.0,84.5147,84.5147,84.5072,84.5072,4100.0
2009-12-31 14:20:00,112.6,112.6,112.57,112.57,21900.0,84.5072,84.5072,84.4847,84.4847,21900.0
2009-12-31 14:25:00,112.57,112.57,112.54,112.56,4500.0,84.4847,84.4847,84.4622,84.4772,4500.0
2009-12-31 14:30:00,112.56,112.59,112.54,112.59,13400.0,84.4772,84.4997,84.4622,84.4997,13400.0
2009-12-31 14:35:00,112.59,112.59,112.58,112.58,2500.0,84.4997,84.4997,84.4922,84.4922,2500.0
2009-12-31 14:40:00,112.58,112.62,112.58,112.62,5700.0,84.4922,84.5222,84.4922,84.5222,5700.0
2009-12-31 14:45:00,112.61,112.62,112.6,112.6,12400.0,84.5147,84.5222,84.5072,84.5072,12400.0
2009-12-31 14:50:00,112.6,112.63,112.6,112.63,4100.0,84.5072,84.5297,84.5072,84.5297,4100.0
2009-12-31 14:55:00,112.63,112.65,112.61,112.64,28100.0,84.5297,84.5447,84.5147,84.5372,28100.0
2009-12-31 15:00:00,112.65,112.69,112.61,112.61,37200.0,84.5447,84.5748,84.5147,84.5147,37200.0
2009-12-31 15:05:00,112.63,112.64,112.59,112.59,28500.0,84.5297,84.5372,84.4997,84.4997,28500.0
2009-12-31 15:10:00,112.57,112.59,112.57,112.59,11200.0,84.4847,84.4997,84.4847,84.4997,11200.0
2009-12-31 15:15:00,112.59,112.62,112.58,112.61,10200.0,84.4997,84.5222,84.4922,84.5147,10200.0
2009-12-31 15:20:00,112.61,112.61,112.58,112.6,11500.0,84.5147,84.5147,84.4922,84.5072,11500.0
2009-12-31 15:25:00,112.58,112.63,112.57,112.62,17400.0,84.4922,84.5297,84.4847,84.5222,17400.0
2009-12-31 15:30:00,112.63,112.64,112.57,112.57,14500.0,84.5297,84.5372,84.4847,84.4847,14500.0
2009-12-31 15:35:00,112.56,112.56,112.33,112.39,204700.0,84.4772,84.4772,84.3046,84.3496,204700.0
2009-12-31 15:40:00,112.39,112.39,112.28,112.29,45700.0,84.3496,84.3496,84.267,84.2746,45700.0
2009-12-31 15:45:00,112.3,112.3,112.02,112.07,124100.0,84.2821,84.2821,84.0719,84.1094,124100.0
2009-12-31 15:50:00,112.06,112.16,112.06,112.06,57000.0,84.1019,84.177,84.1019,84.1019,57000.0
2009-12-31 15:55:00,112.05,112.06,111.8,111.81,137700.0,84.0944,84.1019,83.9068,83.9143,137700.0
2010-01-04 09:30:00,112.77,112.85,112.71,112.78,364500.0,84.6348,84.6948,84.5898,84.6423,364500.0
2010-01-04 09:35:00,112.79,113.04,112.77,113.0,170100.0,84.6498,84.8374,84.6348,84.8074,170100.0
2010-01-04 09:40:00,113.01,113.1,113.01,113.09,115500.0,84.8149,84.8825,84.8149,84.875,115500.0
2010-01-04 09:45:00,113.1,113.29,113.08,113.29,91200.0,84.8825,85.0251,84.8675,85.0251,91200.0
2010-01-04 09:50:00,113.29,113.3,113.15,113.18,43400.0,85.0251,85.0326,84.92,84.9425,43400.0
2010-01-04 09:55:00,113.18,113.21,113.11,113.19,152400.0,84.9425,84.965,84.89,84.95,152400.0
2010-01-04 10:00:00,113.2,113.32,113.1,113.11,114800.0,84.9575,85.0476,84.8825,84.89,114800.0
2010-01-04 10:05:00,113.11,113.28,113.11,113.28,160100.0,84.89,85.0176,84.89,85.0176,160100.0
2010-01-04 10:10:00,113.28,113.29,113.17,113.25,22700.0,85.0176,85.0251,84.935,84.995,22700.0
2010-01-04 10:15:00,113.25,113.27,113.2,113.2,26400.0,84.995,85.0101,84.9575,84.9575,26400.0
2010-01-04 10:20:00,113.22,113.26,113.2,113.24,121600.0,84.9725,85.0025,84.9575,84.9875,121600.0
2010-01-04 10:25:00,113.27,113.45,113.26,113.44,27700.0,85.0101,85.1451,85.0025,85.1376,27700.0
2010-01-04 10:30:00,113.45,113.49,113.44,113.45,30600.0,85.1451,85.1752,85.1376,85.1451,30600.0
2010-01-04 10:35:00,113.44,113.48,113.43,113.44,13400.0,85.1376,85.1677,85.1301,85.1376,13400.0
2010-01-04 10:40:00,113.46,113.52,113.45,113.51,24400.0,85.1526,85.1977,85.1451,85.1902,24400.0
2010-01-04 10:45:00,113.52,113.53,113.45,113.51,54300.0,85.1977,85.2052,85.1451,85.1902,54300.0
2010-01-04 10:50:00,113.5,113.59,113.5,113.51,32200.0,85.1827,85.2502,85.1827,85.1902,32200.0
2010-01-04 10:55:00,113.51,113.56,113.47,113.47,30900.0,85.1902,85.2277,85.1602,85.1602,30900.0
2010-01-04 11:00:00,113.46,113.52,113.46,113.5,28100.0,85.1526,85.1977,85.1526,85.1827,28100.0
2010-01-04 11:05:00,113.5,113.54,113.47,113.53,21800.0,85.1827,85.2127,85.1602,85.2052,21800.0
2010-01-04 11:10:00,113.52,113.53,113.49,113.51,19600.0,85.1977,85.2052,85.1752,85.1902,19600.0
2010-01-04 11:15:00,113.51,113.53,113.49,113.51,59800.0,85.1902,85.2052,85.1752,85.1902,59800.0
2010-01-04 11:20:00,113.51,113.64,113.5,113.63,26300.0,85.1902,85.2877,85.1827,85.2802,26300.0
2010-01-04 11:25:00,113.62,113.62,113.53,113.58,65900.0,85.2727,85.2727,85.2052,85.2427,65900.0
2010-01-04 11:30:00,113.59,113.67,113.57,113.63,43200.0,85.2502,85.3103,85.2352,85.2802,43200.0
2010-01-04 11:35:00,113.63,113.66,113.61,113.61,28100.0,85.2802,85.3028,85.2652,85.2652,28100.0
2010-01-04 11:40:00,113.6,113.74,113.6,113.68,56700.0,85.2577,85.3628,85.2577,85.3178,56700.0
2010-01-04 11:45:00,113.68,113.68,113.63,113.65,23000.0,85.3178,85.3178,85.2802,85.2952,23000.0
2010-01-04 11:50:00,113.66,113.68,113.64,113.68,9600.0,85.3028,85.3178,85.2877,85.3178,9600.0
2010-01-04 11:55:00,113.68,113.69,113.64,113.64,52300.0,85.3178,85.3253,85.2877,85.2877,52300.0
2010-01-04 12:00:00,113.64,113.66,113.61,113.61,20300.0,85.2877,85.3028,85.2652,85.2652,20300.0
2010-01-04 12:05:00,113.6,113.67,113.6,113.65,26300.0,85.2577,85.3103,85.2577,85.2952,26300.0
2010-01-04 12:10:00,113.63,113.65,113.61,113.64,5100.0,85.2802,85.2952,85.2652,85.2877,5100.0
2010-01-04 12:15:00,113.64,113.64,113.6,113.62,9500.0,85.2877,85.2877,85.2577,85.2727,9500.0
2010-01-04 12:20:00,113.62,113.65,113.62,113.65,14000.0,85.2727,85.2952,85.2727,85.2952,14000.0
2010-01-04 12:25:00,113.64,113.67,113.63,113.66,10800.0,85.2877,85.3103,85.2802,85.3028,10800.0
2010-01-04 12:30:00,113.65,113.67,113.65,113.65,3200.0,85.2952,85.3103,85.2952,85.2952,3200.0
2010-01-04 12:35:00,113.65,113.71,113.65,113.66,63700.0,85.2952,85.3403,85.2952,85.3028,63700.0
2010-01-04 12:40:00,113.65,113.68,113.63,113.67,11100.0,85.2952,85.3178,85.2802,85.3103,11100.0
2010-01-04 12:45:00,113.66,113.71,113.66,113.67,14400.0,85.3028,85.3403,85.3028,85.3103,14400.0
2010-01-04 12:50:00,113.68,113.68,113.65,113.66,7000.0,85.3178,85.3178,85.2952,85.3028,7000.0
2010-01-04 12:55:00,113.65,113.67,113.64,113.65,17900.0,85.2952,85.3103,85.2877,85.2952,17900.0
2010-01-04 13:00:00,113.68,113.69,113.65,113.67,9100.0,85.3178,85.3253,85.2952,85.3103,9100.0
2010-01-04 13:05:00,113.66,113.68,113.65,113.65,4900.0,85.3028,85.3178,85.2952,85.2952,4900.0
2010-01-04 13:10:00,113.65,113.67,113.65,113.66,6100.0,85.2952,85.3103,85.2952,85.3028,6100.0
2010-01-04 13:15:00,113.64,113.68,113.64,113.67,5500.0,85.2877,85.3178,85.2877,85.3103,5500.0
2010-01-04 13:20:00,113.68,113.72,113.68,113.71,9300.0,85.3178,85.3478,85.3178,85.3403,9300.0
2010-01-04 13:25:00,113.71,113.74,113.69,113.73,18700.0,85.3403,85.3628,85.3253,85.3553,18700.0
2010-01-04 13:30:00,113.72,113.74,113.69,113.69,13400.0,85.3478,85.3628,85.3253,85.3253,13400.0
2010-01-04 13:35:00,113.69,113.69,113.66,113.68,8600.0,85.3253,85.3253,85.3028,85.3178,8600.0
2010-01-04 13:40:00,113.67,113.68,113.67,113.68,5900.0,85.3103,85.3178,85.3103,85.3178,5900.0
2010-01-04 13:45:00,113.68,113.68,113.65,113.66,5400.0,85.3178,85.3178,85.2952,85.3028,5400.0
2010-01-04 13:50:00,113.66,113.66,113.54,113.55,28900.0,85.3028,85.3028,85.2127,85.2202,28900.0
2010-01-04 13:55:00,113.57,113.57,113.53,113.55,19400.0,85.2352,85.2352,85.2052,85.2202,19400.0
2010-01-04 14:00:00,113.55,113.57,113.54,113.56,9300.0,85.2202,85.2352,85.2127,85.2277,9300.0
2010-01-04 14:05:00,113.56,113.57,113.55,113.57,8200.0,85.2277,85.2352,85.2202,85.2352,8200.0
2010-01-04 14:10:00,113.57,113.58,113.56,113.57,7400.0,85.2352,85.2427,85.2277,85.2352,7400.0
2010-01-04 14:15:00,113.56,113.6,113.54,113.58,18600.0,85.2277,85.2577,85.2127,85.2427,18600.0
2010-01-04 14:20:00,113.57,113.57,113.53,113.53,15700.0,85.2352,85.2352,85.2052,85.2052,15700.0
2010-01-04 14:25:00,113.53,113.58,113.53,113.57,37300.0,85.2052,85.2427,85.2052,85.2352,37300.0
2010-01-04 14:30:00,113.57,113.65,113.57,113.63,49300.0,85.2352,85.2952,85.2352,85.2802,49300.0
2010-01-04 14:35:00,113.64,113.64,113.59,113.6,11300.0,85.2877,85.2877,85.2502,85.2577,11300.0
2010-01-04 14:40:00,113.62,113.68,113.62,113.68,12800.0,85.2727,85.3178,85.2727,85.3178,12800.0
2010-01-04 14:45:00,113.69,113.73,113.69,113.71,23600.0,85.3253,85.3553,85.3253,85.3403,23600.0
2010-01-04 14:50:00,113.7,113.7,113.67,113.67,9300.0,85.3328,85.3328,85.3103,85.3103,9300.0
2010-01-04 14:55:00,113.67,113.68,113.61,113.63,13100.0,85.3103,85.3178,85.2652,85.2802,13100.0
2010-01-04 15:00:00,113.63,113.68,113.61,113.67,23200.0,85.2802,85.3178,85.2652,85.3103,23200.0
2010-01-04 15:05:00,113.67,113.72,113.67,113.7,22300.0,85.3103,85.3478,85.3103,85.3328,22300.0
2010-01-04 15:10:00,113.71,113.71,113.65,113.67,12700.0,85.3403,85.3403,85.2952,85.3103,12700.0
2010-01-04 15:15:00,113.67,113.67,113.63,113.65,15500.0,85.3103,85.3103,85.2802,85.2952,15500.0
2010-01-04 15:20:00,113.65,113.67,113.59,113.59,12600.0,85.2952,85.3103,85.2502,85.2502,12600.0
2010-01-04 15:25:00,113.59,113.63,113.58,113.6,31100.0,85.2502,85.2802,85.2427,85.2577,31100.0
2010-01-04 15:30:00,113.6,113.64,113.6,113.6,25300.0,85.2577,85.2877,85.2577,85.2577,25300.0
2010-01-04 15:35:00,113.59,113.61,113.54,113.57,46300.0,85.2502,85.2652,85.2127,85.2352,46300.0
2010-01-04 15:40:00,113.57,113.57,113.54,113.55,16400.0,85.2352,85.2352,85.2127,85.2202,16400.0
2010-01-04 15:45:00,113.56,113.67,113.56,113.65,24700.0,85.2277,85.3103,85.2277,85.2952,24700.0
2010-01-04 15:50:00,113.65,113.67,113.64,113.64,37900.0,85.2952,85.3103,85.2877,85.2877,37900.0
2010-01-04 15:55:00,113.64,113.66,113.58,113.66,74700.0,85.2877,85.3028,85.2427,85.3028,74700.0
2010-01-05 09:30:00,113.62,113.72,113.58,113.58,98100.0,85.2727,85.3478,85.2427,85.2427,98100.0
2010-01-05 09:35:00,113.57,113.59,113.49,113.55,65500.0,85.2352,85.2502,85.1752,85.2202,65500.0
2010-01-05 09:40:00,113.54,113.55,113.45,113.51,34300.0,85.2127,85.2202,85.1451,85.1902,34300.0
2010-01-05 09:45:00,113.5,113.62,113.46,113.56,61900.0,85.1827,85.2727,85.1526,85.2277,61900.0
2010-01-05 09:50:00,113.54,113.6,113.49,113.6,35700.0,85.2127,85.2577,85.1752,85.2577,35700.0
2010-01-05 09:55:00,113.59,113.66,113.25,113.34,134800.0,85.2502,85.3028,84.995,85.0626,134800.0
2010-01-05 10:00:00,113.33,113.61,113.25,113.58,67400.0,85.0551,85.2652,84.995,85.2427,67400.0
2010-01-05 10:05:00,113.58,113.62,113.54,113.55,28700.0,85.2427,85.2727,85.2127,85.2202,28700.0
2010-01-05 10:10:00,113.56,113.71,113.54,113.71,42900.0,85.2277,85.3403,85.2127,85.3403,42900.0
2010-01-05 10:15:00,113.7,113.73,113.66,113.7,40500.0,85.3328,85.3553,85.3028,85.3328,40500.0
2010-01-05 10:20:00,113.69,113.77,113.69,113.74,27800.0,85.3253,85.3853,85.3253,85.3628,27800.0
2010-01-05 10:25:00,113.74,113.94,113.74,113.86,60200.0,85.3628,85.5129,85.3628,85.4529,60200.0
2010-01-05 10:30:00,113.88,113.88,113.83,113.87,44300.0,85.4679,85.4679,85.4303,85.4604,44300.0
2010-01-05 10:35:00,113.88,113.9,113.83,113.89,68600.0,85.4679,85.4829,85.4303,85.4754,68600.0
2010-01-05 10:40:00,113.91,114.03,113.88,113.99,57200.0,85.4904,85.5804,85.4679,85.5504,57200.0
2010-01-05 10:45:00,113.99,114.01,113.87,113.88,45500.0,85.5504,85.5654,85.4604,85.4679,45500.0
2010-01-05 10:50:00,113.88,113.92,113.88,113.91,22400.0,85.4679,85.4979,85.4679,85.4904,22400.0
2010-01-05 10:55:00,113.93,113.93,113.88,113.92,13400.0,85.5054,85.5054,85.4679,85.4979,13400.0
2010-01-05 11:00:00,113.92,113.93,113.89,113.93,32100.0,85.4979,85.5054,85.4754,85.5054,32100.0
2010-01-05 11:05:00,113.93,113.96,113.92,113.95,12400.0,85.5054,85.5279,85.4979,85.5204,12400.0
2010-01-05 11:10:00,113.94,113.97,113.85,113.85,35200.0,85.5129,85.5354,85.4453,85.4453,35200.0
2010-01-05 11:15:00,113.84,113.85,113.76,113.78,67600.0,85.4378,85.4453,85.3778,85.3928,67600.0
2010-01-05 11:20:00,113.79,113.79,113.7,113.7,53600.0,85.4003,85.4003,85.3328,85.3328,53600.0
2010-01-05 11:25:00,113.7,113.74,113.67,113.67,35300.0,85.3328,85.3628,85.3103,85.3103,35300.0
2010-01-05 11:30:00,113.68,113.68,113.6,113.64,53400.0,85.3178,85.3178,85.2577,85.2877,53400.0
2010-01-05 11:35:00,113.63,113.67,113.61,113.64,25700.0,85.2802,85.3103,85.2652,85.2877,25700.0
2010-01-05 11:40:00,113.63,113.69,113.63,113.69,12800.0,85.2802,85.3253,85.2802,85.3253,12800.0
2010-01-05 11:45:00,113.69,113.72,113.67,113.7,15100.0,85.3253,85.3478,85.3103,85.3328,15100.0
2010-01-05 11:50:00,113.7,113.73,113.7,113.7,13400.0,85.3328,85.3553,85.3328,85.3328,13400.0
2010-01-05 11:55:00,113.7,113.72,113.7,113.72,23600.0,85.3328,85.3478,85.3328,85.3478,23600.0
2010-01-05 12:00:00,113.7,113.77,113.7,113.76,29900.0,85.3328,85.3853,85.3328,85.3778,29900.0
2010-01-05 12:05:00,113.76,113.85,113.76,113.83,62100.0,85.3778,85.4453,85.3778,85.4303,62100.0
2010-01-05 12:10:00,113.84,113.86,113.82,113.85,73100.0,85.4378,85.4529,85.4228,85.4453,73100.0
2010-01-05 12:15:00,113.85,113.85,113.81,113.82,39500.0,85.4453,85.4453,85.4153,85.4228,39500.0
2010-01-05 12:20:00,113.82,113.84,113.8,113.81,14400.0,85.4228,85.4378,85.4078,85.4153,14400.0
2010-01-05 12:25:00,113.8,113.8,113.74,113.76,39700.0,85.4078,85.4078,85.3628,85.3778,39700.0
2010-01-05 12:30:00,113.76,113.76,113.73,113.74,9200.0,85.3778,85.3778,85.3553,85.3628,9200.0
2010-01-05 12:35:00,113.74,113.76,113.74,113.75,9400.0,85.3628,85.3778,85.3628,85.3703,9400.0
2010-01-05 12:40:00,113.75,113.76,113.73,113.75,15000.0,85.3703,85.3778,85.3553,85.3703,15000.0
2010-01-05 12:45:00,113.76,113.76,113.67,113.69,7600.0,85.3778,85.3778,85.3103,85.3253,7600.0
2010-01-05 12:50:00,113.69,113.7,113.63,113.67,14700.0,85.3253,85.3328,85.2802,85.3103,14700.0
2010-01-05 12:55:00,113.65,113.71,113.65,113.71,4700.0,85.2952,85.3403,85.2952,85.3403,4700.0
2010-01-05 13:00:00,113.71,113.74,113.67,113.68,24200.0,85.3403,85.3628,85.3103,85.3178,24200.0
2010-01-05 13:05:00,113.68,113.69,113.65,113.65,38700.0,85.3178,85.3253,85.2952,85.2952,38700.0
2010-01-05 13:10:00,113.65,113.67,113.64,113.65,18200.0,85.2952,85.3103,85.2877,85.2952,18200.0
2010-01-05 13:15:00,113.65,113.68,113.64,113.65,16000.0,85.2952,85.3178,85.2877,85.2952,16000.0
2010-01-05 13:20:00,113.65,113.65,113.5,113.54,27100.0,85.2952,85.2952,85.1827,85.2127,27100.0
2010-01-05 13:25:00,113.54,113.59,113.53,113.58,22500.0,85.2127,85.2502,85.2052,85.2427,22500.0
2010-01-05 13:30:00,113.58,113.58,113.53,113.54,15800.0,85.2427,85.2427,85.2052,85.2127,15800.0
2010-01-05 13:35:00,113.55,113.57,113.53,113.57,8200.0,85.2202,85.2352,85.2052,85.2352,8200.0
2010-01-05 13:40:00,113.58,113.69,113.58,113.66,18500.0,85.2427,85.3253,85.2427,85.3028,18500.0
2010-01-05 13:45:00,113.68,113.71,113.63,113.69,35300.0,85.3178,85.3403,85.2802,85.3253,35300.0
2010-01-05 13:50:00,113.67,113.68,113.57,113.59,24800.0,85.3103,85.3178,85.2352,85.2502,24800.0
2010-01-05 13:55:00,113.61,113.62,113.59,113.6,7800.0,85.2652,85.2727,85.2502,85.2577,7800.0
2010-01-05 14:00:00,113.6,113.65,113.6,113.62,18200.0,85.2577,85.2952,85.2577,85.2727,18200.0
2010-01-05 14:05:00,113.63,113.64,113.51,113.52,23400.0,85.2802,85.2877,85.1902,85.1977,23400.0
2010-01-05 14:10:00,113.52,113.55,113.48,113.48,19400.0,85.1977,85.2202,85.1677,85.1677,19400.0
2010-01-05 14:15:00,113.48,113.5,113.41,113.43,51800.0,85.1677,85.1827,85.1151,85.1301,51800.0
2010-01-05 14:20:00,113.42,113.47,113.41,113.46,30600.0,85.1226,85.1602,85.1151,85.1526,30600.0
2010-01-05 14:25:00,113.47,113.56,113.47,113.53,20500.0,85.1602,85.2277,85.1602,85.2052,20500.0
2010-01-05 14:30:00,113.54,113.57,113.54,113.57,14600.0,85.2127,85.2352,85.2127,85.2352,14600.0
2010-01-05 14:35:00,113.57,113.65,113.57,113.6,23000.0,85.2352,85.2952,85.2352,85.2577,23000.0
2010-01-05 14:40:00,113.61,113.63,113.57,113.63,17300.0,85.2652,85.2802,85.2352,85.2802,17300.0
2010-01-05 14:45:00,113.64,113.72,113.64,113.71,20200.0,85.2877,85.3478,85.2877,85.3403,20200.0
2010-01-05 14:50:00,113.7,113.74,113.65,113.67,27100.0,85.3328,85.3628,85.2952,85.3103,27100.0
2010-01-05 14:55:00,113.67,113.71,113.66,113.7,8100.0,85.3103,85.3403,85.3028,85.3328,8100.0
2010-01-05 15:00:00,113.71,113.76,113.7,113.72,28000.0,85.3403,85.3778,85.3328,85.3478,28000.0
2010-01-05 15:05:00,113.73,113.82,113.73,113.75,35500.0,85.3553,85.4228,85.3553,85.3703,35500.0
2010-01-05 15:10:00,113.75,113.78,113.73,113.76,13600.0,85.3703,85.3928,85.3553,85.3778,13600.0
2010-01-05 15:15:00,113.76,113.81,113.75,113.81,25200.0,85.3778,85.4153,85.3703,85.4153,25200.0
2010-01-05 15:20:00,113.8,113.83,113.78,113.82,10700.0,85.4078,85.4303,85.3928,85.4228,10700.0
2010-01-05 15:25:00,113.82,113.86,113.82,113.82,17600.0,85.4228,85.4529,85.4228,85.4228,17600.0
2010-01-05 15:30:00,113.83,113.93,113.83,113.92,18300.0,85.4303,85.5054,85.4303,85.4979,18300.0
2010-01-05 15:35:00,113.92,113.94,113.9,113.92,10900.0,85.4979,85.5129,85.4829,85.4979,10900.0
2010-01-05 15:40:00,113.94,114.01,113.9,113.91,33400.0,85.5129,85.5654,85.4829,85.4904,33400.0
2010-01-05 15:45:00,113.91,114.02,113.9,113.98,23600.0,85.4904,85.5729,85.4829,85.5429,23600.0
2010-01-05 15:50:00,113.99,114.02,113.95,113.97,41200.0,85.5504,85.5729,85.5204,85.5354,41200.0
2010-01-05 15:55:00,113.95,114.0,113.95,113.97,131000.0,85.5204,85.5579,85.5204,85.5354,131000.0
2010-01-06 09:30:00,113.86,113.97,113.84,113.93,94600.0,85.4529,85.5354,85.4378,85.5054,94600.0
2010-01-06 09:35:00,113.93,114.06,113.93,113.96,133400.0,85.5054,85.603,85.5054,85.5279,133400.0
2010-01-06 09:40:00,113.94,114.0,113.81,113.81,126800.0,85.5129,85.5579,85.4153,85.4153,126800.0
2010-01-06 09:45:00,113.82,113.89,113.79,113.88,49100.0,85.4228,85.4754,85.4003,85.4679,49100.0
2010-01-06 09:50:00,113.9,113.96,113.8,113.93,236900.0,85.4829,85.5279,85.4078,85.5054,236900.0
2010-01-06 09:55:00,113.94,113.96,113.88,113.91,30400.0,85.5129,85.5279,85.4679,85.4904,30400.0
2010-01-06 10:00:00,113.9,114.08,113.86,114.07,57600.0,85.4829,85.618,85.4529,85.6105,57600.0
2010-01-06 10:05:00,114.11,114.11,113.99,114.1,32700.0,85.6405,85.6405,85.5504,85.633,32700.0
2010-01-06 10:10:00,114.12,114.14,114.02,114.07,57900.0,85.648,85.663,85.5729,85.6105,57900.0
2010-01-06 10:15:00,114.06,114.15,114.04,114.11,52900.0,85.603,85.6705,85.5879,85.6405,52900.0
2010-01-06 10:20:00,114.09,114.12,114.06,114.07,45900.0,85.6255,85.648,85.603,85.6105,45900.0
2010-01-06 10:25:00,114.06,114.14,114.01,114.09,34000.0,85.603,85.663,85.5654,85.6255,34000.0
2010-01-06 10:30:00,114.08,114.08,113.96,113.96,34100.0,85.618,85.618,85.5279,85.5279,34100.0
2010-01-06 10:35:00,113.95,113.98,113.9,113.9,20700.0,85.5204,85.5429,85.4829,85.4829,20700.0
2010-01-06 10:40:00,113.9,113.96,113.89,113.95,93100.0,85.4829,85.5279,85.4754,85.5204,93100.0
2010-01-06 10:45:00,113.95,113.99,113.95,113.97,2200.0,85.5204,85.5504,85.5204,85.5354,2200.0
2010-01-06 10:50:00,113.97,114.0,113.96,113.99,5600.0,85.5354,85.5579,85.5279,85.5504,5600.0
2010-01-06 10:55:00,114.0,114.1,113.99,114.1,22200.0,85.5579,85.633,85.5504,85.633,22200.0
2010-01-06 11:00:00,114.11,114.14,114.08,114.1,48300.0,85.6405,85.663,85.618,85.633,48300.0
2010-01-06 11:05:00,114.08,114.13,114.08,114.09,40900.0,85.618,85.6555,85.618,85.6255,40900.0
2010-01-06 11:10:00,114.09,114.14,114.09,114.11,9000.0,85.6255,85.663,85.6255,85.6405,9000.0
2010-01-06 11:15:00,114.12,114.16,114.12,114.15,41800.0,85.648,85.678,85.648,85.6705,41800.0
2010-01-06 11:20:00,114.16,114.2,114.13,114.15,91500.0,85.678,85.708,85.6555,85.6705,91500.0
2010-01-06 11:25:00,114.16,114.17,114.12,114.13,36500.0,85.678,85.6855,85.648,85.6555,36500.0
2010-01-06 11:30:00,114.13,114.17,114.11,114.17,35900.0,85.6555,85.6855,85.6405,85.6855,35900.0
2010-01-06 11:35:00,114.17,114.23,114.13,114.16,105100.0,85.6855,85.7305,85.6555,85.678,105100.0
2010-01-06 11:40:00,114.16,114.21,114.15,114.19,20700.0,85.678,85.7155,85.6705,85.7005,20700.0
2010-01-06 11:45:00,114.19,114.21,114.16,114.16,36300.0,85.7005,85.7155,85.678,85.678,36300.0
2010-01-06 11:50:00,114.16,114.18,114.09,114.11,24800.0,85.678,85.693,85.6255,85.6405,24800.0
2010-01-06 11:55:00,114.1,114.1,114.04,114.07,51000.0,85.633,85.633,85.5879,85.6105,51000.0
2010-01-06 12:00:00,114.06,114.09,114.05,114.09,30600.0,85.603,85.6255,85.5954,85.6255,30600.0
2010-01-06 12:05:00,114.07,114.11,114.04,114.09,36200.0,85.6105,85.6405,85.5879,85.6255,36200.0
2010-01-06 12:10:00,114.09,114.1,113.91,113.93,60300.0,85.6255,85.633,85.4904,85.5054,60300.0
2010-01-06 12:15:00,113.95,113.99,113.92,113.95,61800.0,85.5204,85.5504,85.4979,85.5204,61800.0
2010-01-06 12:20:00,113.94,113.97,113.91,113.95,23200.0,85.5129,85.5354,85.4904,85.5204,23200.0
2010-01-06 12:25:00,113.96,113.96,113.88,113.89,69600.0,85.5279,85.5279,85.4679,85.4754,69600.0
2010-01-06 12:30:00,113.88,113.95,113.88,113.94,189300.0,85.4679,85.5204,85.4679,85.5129,189300.0
2010-01-06 12:35:00,113.95,113.98,113.94,113.98,11000.0,85.5204,85.5429,85.5129,85.5429,11000.0
2010-01-06 12:40:00,113.97,114.01,113.97,113.98,12000.0,85.5354,85.5654,85.5354,85.5429,12000.0
2010-01-06 12:45:00,114.0,114.01,113.99,113.99,14800.0,85.5579,85.5654,85.5504,85.5504,14800.0
2010-01-06 12:50:00,113.98,114.07,113.98,114.04,91800.0,85.5429,85.6105,85.5429,85.5879,91800.0
2010-01-06 12:55:00,114.05,114.05,114.02,114.05,22900.0,85.5954,85.5954,85.5729,85.5954,22900.0
2010-01-06 13:00:00,114.06,114.14,114.06,114.09,14700.0,85.603,85.663,85.603,85.6255,14700.0
2010-01-06 13:05:00,114.09,114.09,114.03,114.04,8200.0,85.6255,85.6255,85.5804,85.5879,8200.0
2010-01-06 13:10:00,114.05,114.08,114.03,114.07,16000.0,85.5954,85.618,85.5804,85.6105,16000.0
2010-01-06 13:15:00,114.07,114.11,114.06,114.07,16600.0,85.6105,85.6405,85.603,85.6105,16600.0
2010-01-06 13:20:00,114.07,114.11,114.07,114.1,15400.0,85.6105,85.6405,85.6105,85.633,15400.0
2010-01-06 13:25:00,114.1,114.13,114.09,114.11,8500.0,85.633,85.6555,85.6255,85.6405,8500.0
2010-01-06 13:30:00,114.11,114.12,114.08,114.1,19500.0,85.6405,85.648,85.618,85.633,19500.0
2010-01-06 13:35:00,114.09,114.1,114.05,114.06,15200.0,85.6255,85.633,85.5954,85.603,15200.0
2010-01-06 13:40:00,114.05,114.08,114.02,114.02,16000.0,85.5954,85.618,85.5729,85.5729,16000.0
2010-01-06 13:45:00,114.02,114.04,114.01,114.02,13000.0,85.5729,85.5879,85.5654,85.5729,13000.0
2010-01-06 13:50:00,114.01,114.01,113.95,113.99,22600.0,85.5654,85.5654,85.5204,85.5504,22600.0
2010-01-06 13:55:00,113.97,114.0,113.91,114.0,48300.0,85.5354,85.5579,85.4904,85.5579,48300.0
2010-01-06 14:00:00,113.99,114.11,113.99,114.01,35400.0,85.5504,85.6405,85.5504,85.5654,35400.0
2010-01-06 14:05:00,114.01,114.17,114.01,114.16,38900.0,85.5654,85.6855,85.5654,85.678,38900.0
2010-01-06 14:10:00,114.16,114.19,114.13,114.14,23400.0,85.678,85.7005,85.6555,85.663,23400.0
2010-01-06 14:15:00,114.13,114.16,114.11,114.14,24600.0,85.6555,85.678,85.6405,85.663,24600.0
2010-01-06 14:20:00,114.14,114.15,114.1,114.15,14600.0,85.663,85.6705,85.633,85.6705,14600.0
2010-01-06 14:25:00,114.14,114.17,114.11,114.14,32200.0,85.663,85.6855,85.6405,85.663,32200.0
2010-01-06 14:30:00,114.17,114.24,114.16,114.21,73700.0,85.6855,85.738,85.678,85.7155,73700.0
2010-01-06 14:35:00,114.21,114.34,114.2,114.26,51400.0,85.7155,85.8131,85.708,85.7531,51400.0
2010-01-06 14:40:00,114.26,114.28,114.25,114.27,16600.0,85.7531,85.7681,85.7456,85.7606,16600.0
2010-01-06 14:45:00,114.27,114.3,114.21,114.25,28100.0,85.7606,85.7831,85.7155,85.7456,28100.0
2010-01-06 14:50:00,114.24,114.27,114.23,114.27,16700.0,85.738,85.7606,85.7305,85.7606,16700.0
2010-01-06 14:55:00,114.26,114.29,114.26,114.27,21800.0,85.7531,85.7756,85.7531,85.7606,21800.0
2010-01-06 15:00:00,114.26,114.28,114.22,114.22,30600.0,85.7531,85.7681,85.723,85.723,30600.0
2010-01-06 15:05:00,114.24,114.24,114.13,114.14,47200.0,85.738,85.738,85.6555,85.663,47200.0
2010-01-06 15:10:00,114.14,114.2,114.13,114.19,22700.0,85.663,85.708,85.6555,85.7005,22700.0
2010-01-06 15:15:00,114.18,114.2,114.13,114.13,20100.0,85.693,85.708,85.6555,85.6555,20100.0
2010-01-06 15:20:00,114.13,114.18,114.1,114.16,357200.0,85.6555,85.693,85.633,85.678,357200.0
2010-01-06 15:25:00,114.17,114.18,114.11,114.17,38300.0,85.6855,85.693,85.6405,85.6855,38300.0
2010-01-06 15:30:00,114.16,114.18,114.11,114.13,50900.0,85.678,85.693,85.6405,85.6555,50900.0
2010-01-06 15:35:00,114.14,114.24,114.13,114.22,79600.0,85.663,85.738,85.6555,85.723,79600.0
2010-01-06 15:40:00,114.22,114.24,114.09,114.09,86200.0,85.723,85.738,85.6255,85.6255,86200.0
2010-01-06 15:45:00,114.08,114.11,113.98,114.0,65700.0,85.618,85.6405,85.5429,85.5579,65700.0
2010-01-06 15:50:00,114.01,114.11,114.0,114.11,88200.0,85.5654,85.6405,85.5579,85.6405,88200.0
2010-01-06 15:55:00,114.11,114.11,114.06,114.09,43800.0,85.6405,85.6405,85.603,85.6255,43800.0
2010-01-07 09:30:00,113.88,114.0,113.77,113.95,177600.0,85.4679,85.5579,85.3853,85.5204,177600.0
2010-01-07 09:35:00,113.95,114.03,113.91,114.0,54100.0,85.5204,85.5804,85.4904,85.5579,54100.0
2010-01-07 09:40:00,114.01,114.04,113.91,113.96,21900.0,85.5654,85.5879,85.4904,85.5279,21900.0
2010-01-07 09:45:00,113.95,114.0,113.81,113.86,39600.0,85.5204,85.5579,85.4153,85.4529,39600.0
2010-01-07 09:50:00,113.83,113.85,113.62,113.67,47300.0,85.4303,85.4453,85.2727,85.3103,47300.0
2010-01-07 09:55:00,113.67,113.69,113.55,113.58,42200.0,85.3103,85.3253,85.2202,85.2427,42200.0
2010-01-07 10:00:00,113.6,113.69,113.58,113.67,18900.0,85.2577,85.3253,85.2427,85.3103,18900.0
2010-01-07 10:05:00,113.67,113.76,113.64,113.76,18600.0,85.3103,85.3778,85.2877,85.3778,18600.0
2010-01-07 10:10:00,113.74,113.78,113.71,113.75,75600.0,85.3628,85.3928,85.3403,85.3703,75600.0
2010-01-07 10:15:00,113.75,113.8,113.68,113.69,51400.0,85.3703,85.4078,85.3178,85.3253,51400.0
2010-01-07 10:20:00,113.68,113.79,113.65,113.77,90300.0,85.3178,85.4003,85.2952,85.3853,90300.0
2010-01-07 10:25:00,113.79,113.86,113.78,113.83,52600.0,85.4003,85.4529,85.3928,85.4303,52600.0
2010-01-07 10:30:00,113.82,113.98,113.79,113.96,42500.0,85.4228,85.5429,85.4003,85.5279,42500.0
2010-01-07 10:35:00,113.96,114.03,113.93,113.94,38900.0,85.5279,85.5804,85.5054,85.5129,38900.0
2010-01-07 10:40:00,113.94,114.04,113.93,114.0,28200.0,85.5129,85.5879,85.5054,85.5579,28200.0
2010-01-07 10:45:00,114.02,114.22,114.02,114.2,70800.0,85.5729,85.723,85.5729,85.708,70800.0
2010-01-07 10:50:00,114.19,114.27,114.13,114.13,42000.0,85.7005,85.7606,85.6555,85.6555,42000.0
2010-01-07 10:55:00,114.14,114.21,114.12,114.16,43800.0,85.663,85.7155,85.648,85.678,43800.0
2010-01-07 11:00:00,114.15,114.19,114.14,114.15,50700.0,85.6705,85.7005,85.663,85.6705,50700.0
2010-01-07 11:05:00,114.15,114.17,114.13,114.16,21000.0,85.6705,85.6855,85.6555,85.678,21000.0
2010-01-07 11:10:00,114.17,114.23,114.16,114.22,8400.0,85.6855,85.7305,85.678,85.723,8400.0
2010-01-07 11:15:00,114.22,114.22,114.13,114.16,19900.0,85.723,85.723,85.6555,85.678,19900.0
2010-01-07 11:20:00,114.17,114.2,114.16,114.18,46200.0,85.6855,85.708,85.678,85.693,46200.0
2010-01-07 11:25:00,114.18,114.2,114.12,114.12,34600.0,85.693,85.708,85.648,85.648,34600.0
2010-01-07 11:30:00,114.13,114.2,114.13,114.16,17200.0,85.6555,85.708,85.6555,85.678,17200.0
2010-01-07 11:35:00,114.16,114.16,114.04,114.04,47300.0,85.678,85.678,85.5879,85.5879,47300.0
2010-01-07 11:40:00,114.05,114.11,114.03,114.11,16000.0,85.5954,85.6405,85.5804,85.6405,16000.0
2010-01-07 11:45:00,114.1,114.13,114.09,114.1,29200.0,85.633,85.6555,85.6255,85.633,29200.0
2010-01-07 11:50:00,114.11,114.14,114.1,114.11,22800.0,85.6405,85.663,85.633,85.6405,22800.0
2010-01-07 11:55:00,114.12,114.15,114.11,114.14,15000.0,85.648,85.6705,85.6405,85.663,15000.0
2010-01-07 12:00:00,114.13,114.17,114.1,114.12,29600.0,85.6555,85.6855,85.633,85.648,29600.0
2010-01-07 12:05:00,114.13,114.15,114.13,114.15,5800.0,85.6555,85.6705,85.6555,85.6705,5800.0
2010-01-07 12:10:00,114.15,114.16,114.13,114.14,48000.0,85.6705,85.678,85.6555,85.663,48000.0
2010-01-07 12:15:00,114.15,114.29,114.15,114.26,20100.0,85.6705,85.7756,85.6705,85.7531,20100.0
2010-01-07 12:20:00,114.28,114.33,114.25,114.26,62800.0,85.7681,85.8056,85.7456,85.7531,62800.0
2010-01-07 12:25:00,114.26,114.26,114.16,114.23,50600.0,85.7531,85.7531,85.678,85.7305,50600.0
2010-01-07 12:30:00,114.23,114.33,114.22,114.33,62700.0,85.7305,85.8056,85.723,85.8056,62700.0
2010-01-07 12:35:00,114.33,114.38,114.2,114.25,71400.0,85.8056,85.8431,85.708,85.7456,71400.0
2010-01-07 12:40:00,114.23,114.24,114.2,114.24,62200.0,85.7305,85.738,85.708,85.738,62200.0
2010-01-07 12:45:00,114.23,114.3,114.22,114.27,56200.0,85.7305,85.7831,85.723,85.7606,56200.0
2010-01-07 12:50:00,114.26,114.29,114.25,114.27,36700.0,85.7531,85.7756,85.7456,85.7606,36700.0
2010-01-07 12:55:00,114.27,114.28,114.21,114.23,33000.0,85.7606,85.7681,85.7155,85.7305,33000.0
2010-01-07 13:00:00,114.22,114.23,114.19,114.2,27600.0,85.723,85.7305,85.7005,85.708,27600.0
2010-01-07 13:05:00,114.19,114.2,114.14,114.15,25800.0,85.7005,85.708,85.663,85.6705,25800.0
2010-01-07 13:10:00,114.15,114.22,114.15,114.21,8700.0,85.6705,85.723,85.6705,85.7155,8700.0
2010-01-07 13:15:00,114.22,114.28,114.21,114.27,13000.0,85.723,85.7681,85.7155,85.7606,13000.0
2010-01-07 13:20:00,114.25,114.27,114.25,114.27,3000.0,85.7456,85.7606,85.7456,85.7606,3000.0
2010-01-07 13:25:00,114.26,114.3,114.24,114.29,7800.0,85.7531,85.7831,85.738,85.7756,7800.0
2010-01-07 13:30:00,114.29,114.34,114.28,114.34,10100.0,85.7756,85.8131,85.7681,85.8131,10100.0
2010-01-07 13:35:00,114.33,114.34,114.31,114.32,37600.0,85.8056,85.8131,85.7906,85.7981,37600.0
2010-01-07 13:40:00,114.33,114.35,114.28,114.33,67300.0,85.8056,85.8206,85.7681,85.8056,67300.0
2010-01-07 13:45:00,114.31,114.33,114.27,114.29,19400.0,85.7906,85.8056,85.7606,85.7756,19400.0
2010-01-07 13:50:00,114.28,114.36,114.27,114.31,40200.0,85.7681,85.8281,85.7606,85.7906,40200.0
2010-01-07 13:55:00,114.31,114.31,114.24,114.28,46000.0,85.7906,85.7906,85.738,85.7681,46000.0
2010-01-07 14:00:00,114.29,114.33,114.24,114.26,41200.0,85.7756,85.8056,85.738,85.7531,41200.0
2010-01-07 14:05:00,114.25,114.34,114.25,114.32,22600.0,85.7456,85.8131,85.7456,85.7981,22600.0
2010-01-07 14:10:00,114.32,114.36,114.31,114.35,16500.0,85.7981,85.8281,85.7906,85.8206,16500.0
2010-01-07 14:15:00,114.34,114.36,114.29,114.31,40000.0,85.8131,85.8281,85.7756,85.7906,40000.0
2010-01-07 14:20:00,114.32,114.39,114.32,114.38,19600.0,85.7981,85.8506,85.7981,85.8431,19600.0
2010-01-07 14:25:00,114.38,114.4,114.34,114.39,20000.0,85.8431,85.8581,85.8131,85.8506,20000.0
2010-01-07 14:30:00,114.4,114.5,114.39,114.5,25500.0,85.8581,85.9332,85.8506,85.9332,25500.0
2010-01-07 14:35:00,114.51,114.62,114.51,114.57,38900.0,85.9407,86.0232,85.9407,85.9857,38900.0
2010-01-07 14:40:00,114.58,114.59,114.54,114.56,20100.0,85.9932,86.0007,85.9632,85.9782,20100.0
2010-01-07 14:45:00,114.57,114.65,114.57,114.64,32300.0,85.9857,86.0458,85.9857,86.0382,32300.0
2010-01-07 14:50:00,114.62,114.64,114.57,114.63,28000.0,86.0232,86.0382,85.9857,86.0307,28000.0
2010-01-07 14:55:00,114.61,114.61,114.52,114.57,33500.0,86.0157,86.0157,85.9482,85.9857,33500.0
2010-01-07 15:00:00,114.55,114.55,114.26,114.36,76500.0,85.9707,85.9707,85.7531,85.8281,76500.0
2010-01-07 15:05:00,114.37,114.45,114.37,114.41,33400.0,85.8356,85.8957,85.8356,85.8656,33400.0
2010-01-07 15:10:00,114.41,114.5,114.39,114.47,48000.0,85.8656,85.9332,85.8506,85.9107,48000.0
2010-01-07 15:15:00,114.47,114.47,114.4,114.47,13900.0,85.9107,85.9107,85.8581,85.9107,13900.0
2010-01-07 15:20:00,114.47,114.58,114.42,114.55,29200.0,85.9107,85.9932,85.8731,85.9707,29200.0
2010-01-07 15:25:00,114.56,114.57,114.49,114.53,26300.0,85.9782,85.9857,85.9257,85.9557,26300.0
2010-01-07 15:30:00,114.54,114.63,114.54,114.61,34700.0,85.9632,86.0307,85.9632,86.0157,34700.0
2010-01-07 15:35:00,114.62,114.62,114.58,114.61,24700.0,86.0232,86.0232,85.9932,86.0157,24700.0
2010-01-07 15:40:00,114.61,114.64,114.59,114.62,35600.0,86.0157,86.0382,86.0007,86.0232,35600.0
2010-01-07 15:45:00,114.64,114.67,114.53,114.54,54300.0,86.0382,86.0608,85.9557,85.9632,54300.0
2010-01-07 15:50:00,114.54,114.59,114.51,114.52,30800.0,85.9632,86.0007,85.9407,85.9482,30800.0
2010-01-07 15:55:00,114.51,114.59,114.51,114.56,34000.0,85.9407,86.0007,85.9407,85.9782,34000.0
2010-01-08 09:30:00,114.23,114.37,114.14,114.3,119100.0,85.7305,85.8356,85.663,85.7831,119100.0
2010-01-08 09:35:00,114.33,114.36,114.07,114.1,43100.0,85.8056,85.8281,85.6105,85.633,43100.0
2010-01-08 09:40:00,114.11,114.15,114.01,114.13,78600.0,85.6405,85.6705,85.5654,85.6555,78600.0
2010-01-08 09:45:00,114.09,114.26,114.06,114.25,19400.0,85.6255,85.7531,85.603,85.7456,19400.0
2010-01-08 09:50:00,114.24,114.25,114.16,114.21,38900.0,85.738,85.7456,85.678,85.7155,38900.0
2010-01-08 09:55:00,114.2,114.44,114.12,114.41,68300.0,85.708,85.8881,85.648,85.8656,68300.0
2010-01-08 10:00:00,114.41,114.52,114.4,114.41,125600.0,85.8656,85.9482,85.8581,85.8656,125600.0
2010-01-08 10:05:00,114.42,114.48,114.37,114.4,104900.0,85.8731,85.9182,85.8356,85.8581,104900.0
2010-01-08 10:10:00,114.45,114.5,114.34,114.38,57900.0,85.8957,85.9332,85.8131,85.8431,57900.0
2010-01-08 10:15:00,114.39,114.48,114.37,114.46,31600.0,85.8506,85.9182,85.8356,85.9032,31600.0
2010-01-08 10:20:00,114.46,114.55,114.44,114.47,46100.0,85.9032,85.9707,85.8881,85.9107,46100.0
2010-01-08 10:25:00,114.47,114.5,114.42,114.48,63200.0,85.9107,85.9332,85.8731,85.9182,63200.0
2010-01-08 10:30:00,114.48,114.52,114.44,114.46,33700.0,85.9182,85.9482,85.8881,85.9032,33700.0
2010-01-08 10:35:00,114.46,114.47,114.4,114.43,37100.0,85.9032,85.9107,85.8581,85.8806,37100.0
2010-01-08 10:40:00,114.43,114.47,114.32,114.34,38800.0,85.8806,85.9107,85.7981,85.8131,38800.0
2010-01-08 10:45:00,114.33,114.36,114.29,114.34,20600.0,85.8056,85.8281,85.7756,85.8131,20600.0
2010-01-08 10:50:00,114.33,114.38,114.32,114.37,19200.0,85.8056,85.8431,85.7981,85.8356,19200.0
2010-01-08 10:55:00,114.37,114.49,114.37,114.49,30600.0,85.8356,85.9257,85.8356,85.9257,30600.0
2010-01-08 11:00:00,114.49,114.49,114.43,114.44,12000.0,85.9257,85.9257,85.8806,85.8881,12000.0
2010-01-08 11:05:00,114.41,114.47,114.38,114.45,21700.0,85.8656,85.9107,85.8431,85.8957,21700.0
2010-01-08 11:10:00,114.45,114.49,114.44,114.45,20800.0,85.8957,85.9257,85.8881,85.8957,20800.0
2010-01-08 11:15:00,114.43,114.54,114.42,114.51,26100.0,85.8806,85.9632,85.8731,85.9407,26100.0
2010-01-08 11:20:00,114.52,114.55,114.48,114.48,14700.0,85.9482,85.9707,85.9182,85.9182,14700.0
2010-01-08 11:25:00,114.49,114.56,114.46,114.49,41500.0,85.9257,85.9782,85.9032,85.9257,41500.0
2010-01-08 11:30:00,114.51,114.51,114.42,114.43,23400.0,85.9407,85.9407,85.8731,85.8806,23400.0
2010-01-08 11:35:00,114.43,114.43,114.32,114.35,20400.0,85.8806,85.8806,85.7981,85.8206,20400.0
2010-01-08 11:40:00,114.35,114.39,114.34,114.38,21800.0,85.8206,85.8506,85.8131,85.8431,21800.0
2010-01-08 11:45:00,114.39,114.48,114.39,114.47,11400.0,85.8506,85.9182,85.8506,85.9107,11400.0
2010-01-08 11:50:00,114.47,114.49,114.43,114.49,45900.0,85.9107,85.9257,85.8806,85.9257,45900.0
2010-01-08 11:55:00,114.49,114.49,114.45,114.48,32400.0,85.9257,85.9257,85.8957,85.9182,32400.0
2010-01-08 12:00:00,114.47,114.53,114.47,114.48,115000.0,85.9107,85.9557,85.9107,85.9182,115000.0
2010-01-08 12:05:00,114.46,114.5,114.44,114.5,21300.0,85.9032,85.9332,85.8881,85.9332,21300.0
2010-01-08 12:10:00,114.5,114.5,114.46,114.47,13700.0,85.9332,85.9332,85.9032,85.9107,13700.0
2010-01-08 12:15:00,114.47,114.47,114.42,114.42,18500.0,85.9107,85.9107,85.8731,85.8731,18500.0
2010-01-08 12:20:00,114.43,114.47,114.42,114.44,43400.0,85.8806,85.9107,85.8731,85.8881,43400.0
2010-01-08 12:25:00,114.45,114.5,114.45,114.5,5500.0,85.8957,85.9332,85.8957,85.9332,5500.0
2010-01-08 12:30:00,114.5,114.51,114.47,114.49,9900.0,85.9332,85.9407,85.9107,85.9257,9900.0
2010-01-08 12:35:00,114.49,114.51,114.47,114.51,12200.0,85.9257,85.9407,85.9107,85.9407,12200.0
2010-01-08 12:40:00,114.49,114.56,114.49,114.56,15100.0,85.9257,85.9782,85.9257,85.9782,15100.0
2010-01-08 12:45:00,114.55,114.55,114.46,114.46,45800.0,85.9707,85.9707,85.9032,85.9032,45800.0
2010-01-08 12:50:00,114.46,114.47,114.42,114.44,26200.0,85.9032,85.9107,85.8731,85.8881,26200.0
2010-01-08 12:55:00,114.45,114.5,114.42,114.43,59500.0,85.8957,85.9332,85.8731,85.8806,59500.0
2010-01-08 13:00:00,114.41,114.47,114.41,114.47,6100.0,85.8656,85.9107,85.8656,85.9107,6100.0
2010-01-08 13:05:00,114.48,114.54,114.47,114.5,19600.0,85.9182,85.9632,85.9107,85.9332,19600.0
2010-01-08 13:10:00,114.5,114.58,114.5,114.58,25900.0,85.9332,85.9932,85.9332,85.9932,25900.0
2010-01-08 13:15:00,114.58,114.61,114.49,114.5,34200.0,85.9932,86.0157,85.9257,85.9332,34200.0
2010-01-08 13:20:00,114.5,114.54,114.48,114.54,10300.0,85.9332,85.9632,85.9182,85.9632,10300.0
2010-01-08 13:25:00,114.53,114.56,114.5,114.53,21500.0,85.9557,85.9782,85.9332,85.9557,21500.0
2010-01-08 13:30:00,114.53,114.65,114.52,114.65,43900.0,85.9557,86.0458,85.9482,86.0458,43900.0
2010-01-08 13:35:00,114.65,114.67,114.59,114.63,30000.0,86.0458,86.0608,86.0007,86.0307,30000.0
2010-01-08 13:40:00,114.62,114.63,114.5,114.52,21700.0,86.0232,86.0307,85.9332,85.9482,21700.0
2010-01-08 13:45:00,114.51,114.54,114.49,114.51,27600.0,85.9407,85.9632,85.9257,85.9407,27600.0
2010-01-08 13:50:00,114.52,114.52,114.43,114.49,28600.0,85.9482,85.9482,85.8806,85.9257,28600.0
2010-01-08 13:55:00,114.5,114.52,114.42,114.44,21200.0,85.9332,85.9482,85.8731,85.8881,21200.0
2010-01-08 14:00:00,114.44,114.47,114.37,114.42,28200.0,85.8881,85.9107,85.8356,85.8731,28200.0
2010-01-08 14:05:00,114.43,114.45,114.4,114.43,13200.0,85.8806,85.8957,85.8581,85.8806,13200.0
2010-01-08 14:10:00,114.43,114.49,114.42,114.48,5100.0,85.8806,85.9257,85.8731,85.9182,5100.0
2010-01-08 14:15:00,114.47,114.47,114.42,114.43,22000.0,85.9107,85.9107,85.8731,85.8806,22000.0
2010-01-08 14:20:00,114.42,114.47,114.42,114.45,14100.0,85.8731,85.9107,85.8731,85.8957,14100.0
2010-01-08 14:25:00,114.44,114.5,114.4,114.48,21200.0,85.8881,85.9332,85.8581,85.9182,21200.0
2010-01-08 14:30:00,114.5,114.5,114.44,114.47,32900.0,85.9332,85.9332,85.8881,85.9107,32900.0
2010-01-08 14:35:00,114.46,114.48,114.44,114.48,4700.0,85.9032,85.9182,85.8881,85.9182,4700.0
2010-01-08 14:40:00,114.48,114.52,114.44,114.44,21300.0,85.9182,85.9482,85.8881,85.8881,21300.0
2010-01-08 14:45:00,114.43,114.49,114.43,114.45,20000.0,85.8806,85.9257,85.8806,85.8957,20000.0
2010-01-08 14:50:00,114.45,114.48,114.44,114.45,34400.0,85.8957,85.9182,85.8881,85.8957,34400.0
2010-01-08 14:55:00,114.44,114.48,114.43,114.48,32400.0,85.8881,85.9182,85.8806,85.9182,32400.0
2010-01-08 15:00:00,114.47,114.48,114.43,114.45,26900.0,85.9107,85.9182,85.8806,85.8957,26900.0
2010-01-08 15:05:00,114.45,114.54,114.44,114.53,42000.0,85.8957,85.9632,85.8881,85.9557,42000.0
2010-01-08 15:10:00,114.53,114.58,114.53,114.58,21200.0,85.9557,85.9932,85.9557,85.9932,21200.0
2010-01-08 15:15:00,114.58,114.59,114.53,114.54,24100.0,85.9932,86.0007,85.9557,85.9632,24100.0
2010-01-08 15:20:00,114.54,114.59,114.53,114.54,30100.0,85.9632,86.0007,85.9557,85.9632,30100.0
2010-01-08 15:25:00,114.54,114.58,114.54,114.56,18300.0,85.9632,85.9932,85.9632,85.9782,18300.0
2010-01-08 15:30:00,114.56,114.57,114.53,114.53,9800.0,85.9782,85.9857,85.9557,85.9557,9800.0
2010-01-08 15:35:00,114.53,114.75,114.53,114.73,42400.0,85.9557,86.1208,85.9557,86.1058,42400.0
2010-01-08 15:40:00,114.75,114.88,114.72,114.86,174200.0,86.1208,86.2184,86.0983,86.2034,174200.0
2010-01-08 15:45:00,114.86,114.86,114.8,114.85,28100.0,86.2034,86.2034,86.1583,86.1959,28100.0
2010-01-08 15:50:00,114.86,114.97,114.85,114.88,92600.0,86.2034,86.2859,86.1959,86.2184,92600.0
2010-01-08 15:55:00,114.88,114.91,114.85,114.91,78600.0,86.2184,86.2409,86.1959,86.2409,78600.0
2010-01-11 09:30:00,115.4,115.49,115.28,115.31,110000.0,86.6086,86.6762,86.5186,86.5411,110000.0
2010-01-11 09:35:00,115.32,115.38,115.11,115.2,96800.0,86.5486,86.5936,86.391,86.4585,96800.0
2010-01-11 09:40:00,115.2,115.2,115.05,115.16,82000.0,86.4585,86.4585,86.346,86.4285,82000.0
2010-01-11 09:45:00,115.13,115.18,115.07,115.15,59500.0,86.406,86.4435,86.361,86.421,59500.0
2010-01-11 09:50:00,115.15,115.15,115.05,115.08,48600.0,86.421,86.421,86.346,86.3685,48600.0
2010-01-11 09:55:00,115.06,115.07,114.96,114.99,149600.0,86.3535,86.361,86.2784,86.3009,149600.0
2010-01-11 10:00:00,115.0,115.1,114.99,115.06,78200.0,86.3084,86.3835,86.3009,86.3535,78200.0
2010-01-11 10:05:00,115.05,115.05,114.77,114.79,97200.0,86.346,86.346,86.1358,86.1508,97200.0
2010-01-11 10:10:00,114.78,114.86,114.77,114.79,98900.0,86.1433,86.2034,86.1358,86.1508,98900.0
2010-01-11 10:15:00,114.78,114.91,114.72,114.89,162200.0,86.1433,86.2409,86.0983,86.2259,162200.0
2010-01-11 10:20:00,114.89,114.9,114.82,114.9,40900.0,86.2259,86.2334,86.1733,86.2334,40900.0
2010-01-11 10:25:00,114.96,114.96,114.9,114.93,37600.0,86.2784,86.2784,86.2334,86.2559,37600.0
2010-01-11 10:30:00,114.94,114.96,114.88,114.88,30900.0,86.2634,86.2784,86.2184,86.2184,30900.0
2010-01-11 10:35:00,114.87,114.93,114.85,114.9,6400.0,86.2109,86.2559,86.1959,86.2334,6400.0
2010-01-11 10:40:00,114.9,114.95,114.9,114.93,43400.0,86.2334,86.2709,86.2334,86.2559,43400.0
2010-01-11 10:45:00,114.9,115.01,114.89,115.01,88900.0,86.2334,86.3159,86.2259,86.3159,88900.0
2010-01-11 10:50:00,115.04,115.04,114.97,114.97,17000.0,86.3385,86.3385,86.2859,86.2859,17000.0
2010-01-11 10:55:00,114.97,114.99,114.97,114.97,6200.0,86.2859,86.3009,86.2859,86.2859,6200.0
2010-01-11 11:00:00,114.96,114.97,114.91,114.96,43400.0,86.2784,86.2859,86.2409,86.2784,43400.0
2010-01-11 11:05:00,114.93,114.94,114.75,114.77,136900.0,86.2559,86.2634,86.1208,86.1358,136900.0
2010-01-11 11:10:00,114.78,114.78,114.67,114.67,21800.0,86.1433,86.1433,86.0608,86.0608,21800.0
2010-01-11 11:15:00,114.66,114.76,114.64,114.76,26700.0,86.0533,86.1283,86.0382,86.1283,26700.0
2010-01-11 11:20:00,114.76,114.79,114.74,114.75,15400.0,86.1283,86.1508,86.1133,86.1208,15400.0
2010-01-11 11:25:00,114.75,114.78,114.7,114.71,29600.0,86.1208,86.1433,86.0833,86.0908,29600.0
2010-01-11 11:30:00,114.74,114.81,114.73,114.78,46500.0,86.1133,86.1658,86.1058,86.1433,46500.0
2010-01-11 11:35:00,114.79,114.87,114.78,114.84,11800.0,86.1508,86.2109,86.1433,86.1884,11800.0
2010-01-11 11:40:00,114.85,114.85,114.77,114.79,14400.0,86.1959,86.1959,86.1358,86.1508,14400.0
2010-01-11 11:45:00,114.81,114.81,114.76,114.76,20100.0,86.1658,86.1658,86.1283,86.1283,20100.0
2010-01-11 11:50:00,114.78,114.87,114.78,114.83,9500.0,86.1433,86.2109,86.1433,86.1808,9500.0
2010-01-11 11:55:00,114.83,114.92,114.83,114.92,10000.0,86.1808,86.2484,86.1808,86.2484,10000.0
2010-01-11 12:00:00,114.92,114.96,114.9,114.9,11600.0,86.2484,86.2784,86.2334,86.2334,11600.0
2010-01-11 12:05:00,114.9,114.92,114.88,114.91,9600.0,86.2334,86.2484,86.2184,86.2409,9600.0
2010-01-11 12:10:00,114.94,114.94,114.89,114.9,11000.0,86.2634,86.2634,86.2259,86.2334,11000.0
2010-01-11 12:15:00,114.88,114.91,114.87,114.89,12200.0,86.2184,86.2409,86.2109,86.2259,12200.0
2010-01-11 12:20:00,114.89,114.89,114.85,114.87,35300.0,86.2259,86.2259,86.1959,86.2109,35300.0
2010-01-11 12:25:00,114.87,114.88,114.83,114.87,87400.0,86.2109,86.2184,86.1808,86.2109,87400.0
2010-01-11 12:30:00,114.87,114.88,114.8,114.8,25300.0,86.2109,86.2184,86.1583,86.1583,25300.0
2010-01-11 12:35:00,114.82,114.84,114.78,114.83,55900.0,86.1733,86.1884,86.1433,86.1808,55900.0
2010-01-11 12:40:00,114.82,114.82,114.78,114.78,33600.0,86.1733,86.1733,86.1433,86.1433,33600.0
2010-01-11 12:45:00,114.79,114.79,114.6,114.64,45500.0,86.1508,86.1508,86.0082,86.0382,45500.0
2010-01-11 12:50:00,114.64,114.7,114.59,114.7,21000.0,86.0382,86.0833,86.0007,86.0833,21000.0
2010-01-11 12:55:00,114.7,114.72,114.67,114.72,11200.0,86.0833,86.0983,86.0608,86.0983,11200.0
2010-01-11 13:00:00,114.71,114.71,114.66,114.7,31400.0,86.0908,86.0908,86.0533,86.0833,31400.0
2010-01-11 13:05:00,114.69,114.74,114.68,114.74,38900.0,86.0758,86.1133,86.0683,86.1133,38900.0
2010-01-11 13:10:00,114.75,114.77,114.73,114.73,31800.0,86.1208,86.1358,86.1058,86.1058,31800.0
2010-01-11 13:15:00,114.74,114.75,114.69,114.74,10400.0,86.1133,86.1208,86.0758,86.1133,10400.0
2010-01-11 13:20:00,114.75,114.77,114.74,114.76,9000.0,86.1208,86.1358,86.1133,86.1283,9000.0
2010-01-11 13:25:00,114.76,114.77,114.72,114.77,12200.0,86.1283,86.1358,86.0983,86.1358,12200.0
2010-01-11 13:30:00,114.76,114.77,114.75,114.77,8800.0,86.1283,86.1358,86.1208,86.1358,8800.0
2010-01-11 13:35:00,114.77,114.79,114.76,114.78,11600.0,86.1358,86.1508,86.1283,86.1433,11600.0
2010-01-11 13:40:00,114.79,114.8,114.75,114.8,16100.0,86.1508,86.1583,86.1208,86.1583,16100.0
2010-01-11 13:45:00,114.8,114.89,114.8,114.85,32500.0,86.1583,86.2259,86.1583,86.1959,32500.0
2010-01-11 13:50:00,114.84,114.86,114.83,114.85,6000.0,86.1884,86.2034,86.1808,86.1959,6000.0
2010-01-11 13:55:00,114.86,114.91,114.85,114.85,13000.0,86.2034,86.2409,86.1959,86.1959,13000.0
2010-01-11 14:00:00,114.88,114.88,114.83,114.83,11500.0,86.2184,86.2184,86.1808,86.1808,11500.0
2010-01-11 14:05:00,114.83,114.84,114.77,114.82,16500.0,86.1808,86.1884,86.1358,86.1733,16500.0
2010-01-11 14:10:00,114.82,114.88,114.81,114.88,11900.0,86.1733,86.2184,86.1658,86.2184,11900.0
2010-01-11 14:15:00,114.9,114.95,114.87,114.88,34100.0,86.2334,86.2709,86.2109,86.2184,34100.0
2010-01-11 14:20:00,114.89,114.95,114.89,114.93,20900.0,86.2259,86.2709,86.2259,86.2559,20900.0
2010-01-11 14:25:00,114.94,114.95,114.87,114.87,10100.0,86.2634,86.2709,86.2109,86.2109,10100.0
2010-01-11 14:30:00,114.82,114.9,114.81,114.88,17000.0,86.1733,86.2334,86.1658,86.2184,17000.0
2010-01-11 14:35:00,114.89,114.93,114.86,114.89,35200.0,86.2259,86.2559,86.2034,86.2259,35200.0
2010-01-11 14:40:00,114.89,114.91,114.83,114.83,74600.0,86.2259,86.2409,86.1808,86.1808,74600.0
2010-01-11 14:45:00,114.83,114.89,114.83,114.86,29900.0,86.1808,86.2259,86.1808,86.2034,29900.0
2010-01-11 14:50:00,114.87,114.9,114.83,114.89,24600.0,86.2109,86.2334,86.1808,86.2259,24600.0
2010-01-11 14:55:00,114.89,114.93,114.87,114.89,34500.0,86.2259,86.2559,86.2109,86.2259,34500.0
2010-01-11 15:00:00,114.88,115.05,114.88,115.03,43600.0,86.2184,86.346,86.2184,86.3309,43600.0
2010-01-11 15:05:00,115.03,115.09,115.03,115.03,31100.0,86.3309,86.376,86.3309,86.3309,31100.0
2010-01-11 15:10:00,115.05,115.07,114.99,114.99,21400.0,86.346,86.361,86.3009,86.3009,21400.0
2010-01-11 15:15:00,114.99,115.13,114.99,115.13,33600.0,86.3009,86.406,86.3009,86.406,33600.0
2010-01-11 15:20:00,115.13,115.15,115.07,115.09,32300.0,86.406,86.421,86.361,86.376,32300.0
2010-01-11 15:25:00,115.1,115.15,115.07,115.15,27800.0,86.3835,86.421,86.361,86.421,27800.0
2010-01-11 15:30:00,115.14,115.19,115.13,115.18,48800.0,86.4135,86.451,86.406,86.4435,48800.0
2010-01-11 15:35:00,115.19,115.21,115.14,115.19,30600.0,86.451,86.466,86.4135,86.451,30600.0
2010-01-11 15:40:00,115.18,115.2,115.16,115.19,14000.0,86.4435,86.4585,86.4285,86.451,14000.0
2010-01-11 15:45:00,115.2,115.2,115.09,115.11,65400.0,86.4585,86.4585,86.376,86.391,65400.0
2010-01-11 15:50:00,115.12,115.15,115.07,115.11,29700.0,86.3985,86.421,86.361,86.391,29700.0
2010-01-11 15:55:00,115.11,115.15,115.1,115.11,47300.0,86.391,86.421,86.3835,86.391,47300.0
2010-01-12 09:30:00,114.32,114.39,114.27,114.32,83900.0,85.7981,85.8506,85.7606,85.7981,83900.0
2010-01-12 09:35:00,114.34,114.45,114.28,114.39,70400.0,85.8131,85.8957,85.7681,85.8506,70400.0
2010-01-12 09:40:00,114.39,114.4,114.21,114.22,64500.0,85.8506,85.8581,85.7155,85.723,64500.0
2010-01-12 09:45:00,114.23,114.35,114.07,114.33,121900.0,85.7305,85.8206,85.6105,85.8056,121900.0
2010-01-12 09:50:00,114.33,114.5,114.33,114.46,68700.0,85.8056,85.9332,85.8056,85.9032,68700.0
2010-01-12 09:55:00,114.47,114.54,114.38,114.49,55700.0,85.9107,85.9632,85.8431,85.9257,55700.0
2010-01-12 10:00:00,114.48,114.57,114.43,114.46,49300.0,85.9182,85.9857,85.8806,85.9032,49300.0
2010-01-12 10:05:00,114.46,114.48,114.39,114.44,69200.0,85.9032,85.9182,85.8506,85.8881,69200.0
2010-01-12 10:10:00,114.44,114.52,114.42,114.44,19000.0,85.8881,85.9482,85.8731,85.8881,19000.0
2010-01-12 10:15:00,114.45,114.46,114.34,114.39,35700.0,85.8957,85.9032,85.8131,85.8506,35700.0
2010-01-12 10:20:00,114.38,114.41,114.29,114.41,25400.0,85.8431,85.8656,85.7756,85.8656,25400.0
2010-01-12 10:25:00,114.43,114.57,114.43,114.53,15700.0,85.8806,85.9857,85.8806,85.9557,15700.0
2010-01-12 10:30:00,114.53,114.57,114.45,114.46,25500.0,85.9557,85.9857,85.8957,85.9032,25500.0
2010-01-12 10:35:00,114.48,114.51,114.44,114.45,15500.0,85.9182,85.9407,85.8881,85.8957,15500.0
2010-01-12 10:40:00,114.44,114.49,114.43,114.49,7700.0,85.8881,85.9257,85.8806,85.9257,7700.0
2010-01-12 10:45:00,114.5,114.54,114.48,114.5,23500.0,85.9332,85.9632,85.9182,85.9332,23500.0
2010-01-12 10:50:00,114.51,114.57,114.5,114.51,42100.0,85.9407,85.9857,85.9332,85.9407,42100.0
2010-01-12 10:55:00,114.5,114.56,114.49,114.49,18300.0,85.9332,85.9782,85.9257,85.9257,18300.0
2010-01-12 11:00:00,114.49,114.49,114.42,114.43,21200.0,85.9257,85.9257,85.8731,85.8806,21200.0
2010-01-12 11:05:00,114.43,114.47,114.39,114.43,13200.0,85.8806,85.9107,85.8506,85.8806,13200.0
2010-01-12 11:10:00,114.44,114.47,114.35,114.36,35700.0,85.8881,85.9107,85.8206,85.8281,35700.0
2010-01-12 11:15:00,114.36,114.42,114.35,114.42,17300.0,85.8281,85.8731,85.8206,85.8731,17300.0
2010-01-12 11:20:00,114.42,114.47,114.41,114.47,15900.0,85.8731,85.9107,85.8656,85.9107,15900.0
2010-01-12 11:25:00,114.48,114.51,114.45,114.48,18500.0,85.9182,85.9407,85.8957,85.9182,18500.0
2010-01-12 11:30:00,114.48,114.52,114.47,114.47,25000.0,85.9182,85.9482,85.9107,85.9107,25000.0
2010-01-12 11:35:00,114.45,114.45,114.34,114.35,41700.0,85.8957,85.8957,85.8131,85.8206,41700.0
2010-01-12 11:40:00,114.35,114.38,114.33,114.36,9400.0,85.8206,85.8431,85.8056,85.8281,9400.0
2010-01-12 11:45:00,114.35,114.35,114.25,114.31,20500.0,85.8206,85.8206,85.7456,85.7906,20500.0
2010-01-12 11:50:00,114.31,114.32,114.24,114.27,40000.0,85.7906,85.7981,85.738,85.7606,40000.0
2010-01-12 11:55:00,114.27,114.29,114.24,114.24,476900.0,85.7606,85.7756,85.738,85.738,476900.0
2010-01-12 12:00:00,114.25,114.25,114.13,114.15,145600.0,85.7456,85.7456,85.6555,85.6705,145600.0
2010-01-12 12:05:00,114.17,114.22,114.16,114.2,21200.0,85.6855,85.723,85.678,85.708,21200.0
2010-01-12 12:10:00,114.21,114.21,114.15,114.18,13100.0,85.7155,85.7155,85.6705,85.693,13100.0
2010-01-12 12:15:00,114.18,114.18,114.08,114.08,36200.0,85.693,85.693,85.618,85.618,36200.0
2010-01-12 12:20:00,114.08,114.09,113.88,113.89,97700.0,85.618,85.6255,85.4679,85.4754,97700.0
2010-01-12 12:25:00,113.89,113.92,113.83,113.88,52700.0,85.4754,85.4979,85.4303,85.4679,52700.0
2010-01-12 12:30:00,113.88,113.89,113.74,113.78,42400.0,85.4679,85.4754,85.3628,85.3928,42400.0
2010-01-12 12:35:00,113.8,113.88,113.75,113.87,40800.0,85.4078,85.4679,85.3703,85.4604,40800.0
2010-01-12 12:40:00,113.87,113.92,113.84,113.86,22100.0,85.4604,85.4979,85.4378,85.4529,22100.0
2010-01-12 12:45:00,113.87,113.89,113.82,113.82,27900.0,85.4604,85.4754,85.4228,85.4228,27900.0
2010-01-12 12:50:00,113.81,113.82,113.64,113.73,56600.0,85.4153,85.4228,85.2877,85.3553,56600.0
2010-01-12 12:55:00,113.72,113.75,113.67,113.7,19600.0,85.3478,85.3703,85.3103,85.3328,19600.0
2010-01-12 13:00:00,113.72,113.81,113.67,113.79,25900.0,85.3478,85.4153,85.3103,85.4003,25900.0
2010-01-12 13:05:00,113.78,113.8,113.68,113.71,14800.0,85.3928,85.4078,85.3178,85.3403,14800.0
2010-01-12 13:10:00,113.72,113.75,113.65,113.73,23200.0,85.3478,85.3703,85.2952,85.3553,23200.0
2010-01-12 13:15:00,113.73,113.73,113.65,113.65,39300.0,85.3553,85.3553,85.2952,85.2952,39300.0
2010-01-12 13:20:00,113.64,113.68,113.58,113.68,22300.0,85.2877,85.3178,85.2427,85.3178,22300.0
2010-01-12 13:25:00,113.68,113.71,113.65,113.66,46600.0,85.3178,85.3403,85.2952,85.3028,46600.0
2010-01-12 13:30:00,113.71,113.73,113.68,113.71,13800.0,85.3403,85.3553,85.3178,85.3403,13800.0
2010-01-12 13:35:00,113.74,113.77,113.72,113.75,23900.0,85.3628,85.3853,85.3478,85.3703,23900.0
2010-01-12 13:40:00,113.76,113.76,113.7,113.71,36200.0,85.3778,85.3778,85.3328,85.3403,36200.0
2010-01-12 13:45:00,113.7,113.78,113.7,113.74,17300.0,85.3328,85.3928,85.3328,85.3628,17300.0
2010-01-12 13:50:00,113.75,113.8,113.71,113.8,20000.0,85.3703,85.4078,85.3403,85.4078,20000.0
2010-01-12 13:55:00,113.8,113.88,113.79,113.86,10600.0,85.4078,85.4679,85.4003,85.4529,10600.0
2010-01-12 14:00:00,113.87,113.89,113.79,113.84,27200.0,85.4604,85.4754,85.4003,85.4378,27200.0
2010-01-12 14:05:00,113.82,113.86,113.82,113.86,13500.0,85.4228,85.4529,85.4228,85.4529,13500.0
2010-01-12 14:10:00,113.85,113.85,113.8,113.81,49400.0,85.4453,85.4453,85.4078,85.4153,49400.0
2010-01-12 14:15:00,113.81,113.81,113.77,113.79,85000.0,85.4153,85.4153,85.3853,85.4003,85000.0
2010-01-12 14:20:00,113.79,113.8,113.78,113.79,4200.0,85.4003,85.4078,85.3928,85.4003,4200.0
2010-01-12 14:25:00,113.78,113.85,113.75,113.85,22500.0,85.3928,85.4453,85.3703,85.4453,22500.0
2010-01-12 14:30:00,113.85,113.87,113.81,113.84,20500.0,85.4453,85.4604,85.4153,85.4378,20500.0
2010-01-12 14:35:00,113.83,113.86,113.81,113.83,20100.0,85.4303,85.4529,85.4153,85.4303,20100.0
2010-01-12 14:40:00,113.79,113.8,113.7,113.71,68200.0,85.4003,85.4078,85.3328,85.3403,68200.0
2010-01-12 14:45:00,113.73,113.86,113.73,113.86,17000.0,85.3553,85.4529,85.3553,85.4529,17000.0
2010-01-12 14:50:00,113.88,113.98,113.87,113.95,13900.0,85.4679,85.5429,85.4604,85.5204,13900.0
2010-01-12 14:55:00,113.95,114.04,113.93,113.99,56800.0,85.5204,85.5879,85.5054,85.5504,56800.0
2010-01-12 15:00:00,113.98,114.0,113.86,113.86,55700.0,85.5429,85.5579,85.4529,85.4529,55700.0
2010-01-12 15:05:00,113.87,113.92,113.86,113.92,42700.0,85.4604,85.4979,85.4529,85.4979,42700.0
2010-01-12 15:10:00,113.91,113.93,113.88,113.89,27900.0,85.4904,85.5054,85.4679,85.4754,27900.0
2010-01-12 15:15:00,113.88,113.88,113.79,113.83,26000.0,85.4679,85.4679,85.4003,85.4303,26000.0
2010-01-12 15:20:00,113.84,113.88,113.81,113.86,39100.0,85.4378,85.4679,85.4153,85.4529,39100.0
2010-01-12 15:25:00,113.85,113.94,113.84,113.94,39600.0,85.4453,85.5129,85.4378,85.5129,39600.0
2010-01-12 15:30:00,113.93,113.95,113.77,113.79,56900.0,85.5054,85.5204,85.3853,85.4003,56900.0
2010-01-12 15:35:00,113.8,113.82,113.65,113.65,53100.0,85.4078,85.4228,85.2952,85.2952,53100.0
2010-01-12 15:40:00,113.66,113.78,113.66,113.76,53800.0,85.3028,85.3928,85.3028,85.3778,53800.0
2010-01-12 15:45:00,113.76,113.85,113.76,113.83,28700.0,85.3778,85.4453,85.3778,85.4303,28700.0
2010-01-12 15:50:00,113.84,113.91,113.84,113.88,54400.0,85.4378,85.4904,85.4378,85.4679,54400.0
2010-01-12 15:55:00,113.89,114.05,113.89,114.03,93300.0,85.4754,85.5954,85.4754,85.5804,93300.0
2010-01-13 09:30:00,114.32,114.46,114.29,114.43,178400.0,85.7981,85.9032,85.7756,85.8806,178400.0
2010-01-13 09:35:00,114.43,114.43,114.16,114.17,138000.0,85.8806,85.8806,85.678,85.6855,138000.0
2010-01-13 09:40:00,114.17,114.29,114.15,114.25,71600.0,85.6855,85.7756,85.6705,85.7456,71600.0
2010-01-13 09:45:00,114.26,114.39,114.24,114.26,50400.0,85.7531,85.8506,85.738,85.7531,50400.0
2010-01-13 09:50:00,114.23,114.34,114.23,114.28,22500.0,85.7305,85.8131,85.7305,85.7681,22500.0
2010-01-13 09:55:00,114.28,114.32,114.19,114.19,45000.0,85.7681,85.7981,85.7005,85.7005,45000.0
2010-01-13 10:00:00,114.21,114.23,114.15,114.22,114200.0,85.7155,85.7305,85.6705,85.723,114200.0
2010-01-13 10:05:00,114.22,114.22,114.06,114.11,68500.0,85.723,85.723,85.603,85.6405,68500.0
2010-01-13 10:10:00,114.11,114.11,113.93,114.03,47600.0,85.6405,85.6405,85.5054,85.5804,47600.0
2010-01-13 10:15:00,114.03,114.04,113.83,113.89,110200.0,85.5804,85.5879,85.4303,85.4754,110200.0
2010-01-13 10:20:00,113.89,113.89,113.75,113.8,39600.0,85.4754,85.4754,85.3703,85.4078,39600.0
2010-01-13 10:25:00,113.81,113.87,113.75,113.83,23300.0,85.4153,85.4604,85.3703,85.4303,23300.0
2010-01-13 10:30:00,113.84,113.92,113.72,113.92,56400.0,85.4378,85.4979,85.3478,85.4979,56400.0
2010-01-13 10:35:00,113.9,113.97,113.88,113.93,77900.0,85.4829,85.5354,85.4679,85.5054,77900.0
2010-01-13 10:40:00,113.95,113.97,113.86,113.92,40400.0,85.5204,85.5354,85.4529,85.4979,40400.0
2010-01-13 10:45:00,113.93,114.0,113.88,113.9,59200.0,85.5054,85.5579,85.4679,85.4829,59200.0
2010-01-13 10:50:00,113.9,113.97,113.9,113.97,50200.0,85.4829,85.5354,85.4829,85.5354,50200.0
2010-01-13 10:55:00,113.97,114.07,113.96,114.07,84500.0,85.5354,85.6105,85.5279,85.6105,84500.0
2010-01-13 11:00:00,114.06,114.1,114.03,114.03,86700.0,85.603,85.633,85.5804,85.5804,86700.0
2010-01-13 11:05:00,114.03,114.08,114.0,114.08,64100.0,85.5804,85.618,85.5579,85.618,64100.0
2010-01-13 11:10:00,114.06,114.08,114.02,114.03,29400.0,85.603,85.618,85.5729,85.5804,29400.0
2010-01-13 11:15:00,114.04,114.08,114.0,114.04,25800.0,85.5879,85.618,85.5579,85.5879,25800.0
2010-01-13 11:20:00,114.05,114.31,114.05,114.31,75600.0,85.5954,85.7906,85.5954,85.7906,75600.0
2010-01-13 11:25:00,114.31,114.38,114.29,114.35,43300.0,85.7906,85.8431,85.7756,85.8206,43300.0
2010-01-13 11:30:00,114.36,114.44,114.35,114.38,31000.0,85.8281,85.8881,85.8206,85.8431,31000.0
2010-01-13 11:35:00,114.37,114.42,114.34,114.36,16500.0,85.8356,85.8731,85.8131,85.8281,16500.0
2010-01-13 11:40:00,114.36,114.39,114.34,114.37,13800.0,85.8281,85.8506,85.8131,85.8356,13800.0
2010-01-13 11:45:00,114.36,114.38,114.34,114.37,20800.0,85.8281,85.8431,85.8131,85.8356,20800.0
2010-01-13 11:50:00,114.36,114.41,114.36,114.4,29800.0,85.8281,85.8656,85.8281,85.8581,29800.0
2010-01-13 11:55:00,114.39,114.48,114.39,114.41,19000.0,85.8506,85.9182,85.8506,85.8656,19000.0
2010-01-13 12:00:00,114.42,114.62,114.42,114.57,154000.0,85.8731,86.0232,85.8731,85.9857,154000.0
2010-01-13 12:05:00,114.57,114.66,114.57,114.61,51100.0,85.9857,86.0533,85.9857,86.0157,51100.0
2010-01-13 12:10:00,114.6,114.61,114.49,114.53,19600.0,86.0082,86.0157,85.9257,85.9557,19600.0
2010-01-13 12:15:00,114.52,114.57,114.52,114.57,9200.0,85.9482,85.9857,85.9482,85.9857,9200.0
2010-01-13 12:20:00,114.56,114.63,114.54,114.62,27800.0,85.9782,86.0307,85.9632,86.0232,27800.0
2010-01-13 12:25:00,114.6,114.74,114.6,114.68,47500.0,86.0082,86.1133,86.0082,86.0683,47500.0
2010-01-13 12:30:00,114.68,114.76,114.64,114.71,25900.0,86.0683,86.1283,86.0382,86.0908,25900.0
2010-01-13 12:35:00,114.72,114.87,114.72,114.8,45200.0,86.0983,86.2109,86.0983,86.1583,45200.0
2010-01-13 12:40:00,114.81,114.88,114.81,114.81,43200.0,86.1658,86.2184,86.1658,86.1658,43200.0
2010-01-13 12:45:00,114.82,114.87,114.78,114.79,18000.0,86.1733,86.2109,86.1433,86.1508,18000.0
2010-01-13 12:50:00,114.79,114.87,114.79,114.81,16500.0,86.1508,86.2109,86.1508,86.1658,16500.0
2010-01-13 12:55:00,114.82,114.84,114.72,114.75,31100.0,86.1733,86.1884,86.0983,86.1208,31100.0
2010-01-13 13:00:00,114.73,114.73,114.66,114.67,22300.0,86.1058,86.1058,86.0533,86.0608,22300.0
2010-01-13 13:05:00,114.68,114.73,114.67,114.72,4400.0,86.0683,86.1058,86.0608,86.0983,4400.0
2010-01-13 13:10:00,114.71,114.79,114.71,114.79,16400.0,86.0908,86.1508,86.0908,86.1508,16400.0
2010-01-13 13:15:00,114.78,114.78,114.72,114.76,16500.0,86.1433,86.1433,86.0983,86.1283,16500.0
2010-01-13 13:20:00,114.74,114.74,114.67,114.71,26000.0,86.1133,86.1133,86.0608,86.0908,26000.0
2010-01-13 13:25:00,114.7,114.76,114.69,114.76,17500.0,86.0833,86.1283,86.0758,86.1283,17500.0
2010-01-13 13:30:00,114.76,114.81,114.75,114.81,21100.0,86.1283,86.1658,86.1208,86.1658,21100.0
2010-01-13 13:35:00,114.8,114.83,114.78,114.83,10100.0,86.1583,86.1808,86.1433,86.1808,10100.0
2010-01-13 13:40:00,114.83,114.84,114.79,114.8,7400.0,86.1808,86.1884,86.1508,86.1583,7400.0
2010-01-13 13:45:00,114.81,114.84,114.77,114.77,9700.0,86.1658,86.1884,86.1358,86.1358,9700.0
2010-01-13 13:50:00,114.77,114.77,114.65,114.69,60900.0,86.1358,86.1358,86.0458,86.0758,60900.0
2010-01-13 13:55:00,114.68,114.74,114.65,114.65,18600.0,86.0683,86.1133,86.0458,86.0458,18600.0
2010-01-13 14:00:00,114.67,114.86,114.67,114.73,82000.0,86.0608,86.2034,86.0608,86.1058,82000.0
2010-01-13 14:05:00,114.73,114.74,114.67,114.72,19900.0,86.1058,86.1133,86.0608,86.0983,19900.0
2010-01-13 14:10:00,114.71,114.77,114.68,114.68,12500.0,86.0908,86.1358,86.0683,86.0683,12500.0
2010-01-13 14:15:00,114.68,114.74,114.67,114.69,14100.0,86.0683,86.1133,86.0608,86.0758,14100.0
2010-01-13 14:20:00,114.69,114.73,114.66,114.73,9400.0,86.0758,86.1058,86.0533,86.1058,9400.0
2010-01-13 14:25:00,114.76,114.79,114.73,114.74,25700.0,86.1283,86.1508,86.1058,86.1133,25700.0
2010-01-13 14:30:00,114.77,114.85,114.76,114.78,46800.0,86.1358,86.1959,86.1283,86.1433,46800.0
2010-01-13 14:35:00,114.78,114.83,114.78,114.8,9200.0,86.1433,86.1808,86.1433,86.1583,9200.0
2010-01-13 14:40:00,114.8,114.9,114.77,114.85,37300.0,86.1583,86.2334,86.1358,86.1959,37300.0
2010-01-13 14:45:00,114.85,115.0,114.84,115.0,43500.0,86.1959,86.3084,86.1884,86.3084,43500.0
2010-01-13 14:50:00,115.0,115.0,114.96,114.97,40100.0,86.3084,86.3084,86.2784,86.2859,40100.0
2010-01-13 14:55:00,114.97,115.04,114.96,115.02,57300.0,86.2859,86.3385,86.2784,86.3234,57300.0
2010-01-13 15:00:00,115.03,115.03,114.91,114.93,25800.0,86.3309,86.3309,86.2409,86.2559,25800.0
2010-01-13 15:05:00,114.93,114.96,114.93,114.95,11100.0,86.2559,86.2784,86.2559,86.2709,11100.0
2010-01-13 15:10:00,114.96,114.97,114.94,114.95,10200.0,86.2784,86.2859,86.2634,86.2709,10200.0
2010-01-13 15:15:00,114.96,115.02,114.94,114.98,21300.0,86.2784,86.3234,86.2634,86.2934,21300.0
2010-01-13 15:20:00,114.99,115.03,114.97,115.02,30000.0,86.3009,86.3309,86.2859,86.3234,30000.0
2010-01-13 15:25:00,115.03,115.15,115.03,115.09,41200.0,86.3309,86.421,86.3309,86.376,41200.0
2010-01-13 15:30:00,115.1,115.3,115.1,115.25,186100.0,86.3835,86.5336,86.3835,86.4961,186100.0
2010-01-13 15:35:00,115.25,115.26,115.17,115.21,18000.0,86.4961,86.5036,86.436,86.466,18000.0
2010-01-13 15:40:00,115.21,115.23,115.09,115.12,47700.0,86.466,86.481,86.376,86.3985,47700.0
2010-01-13 15:45:00,115.12,115.14,115.11,115.13,17700.0,86.3985,86.4135,86.391,86.406,17700.0
2010-01-13 15:50:00,115.13,115.13,115.06,115.06,57600.0,86.406,86.406,86.3535,86.3535,57600.0
2010-01-13 15:55:00,115.06,115.08,114.97,114.99,148000.0,86.3535,86.3685,86.2859,86.3009,148000.0
2010-01-14 09:30:00,114.84,114.92,114.78,114.88,202600.0,86.1884,86.2484,86.1433,86.2184,202600.0
2010-01-14 09:35:00,114.88,114.95,114.83,114.86,62100.0,86.2184,86.2709,86.1808,86.2034,62100.0
2010-01-14 09:40:00,114.84,114.98,114.83,114.96,46800.0,86.1884,86.2934,86.1808,86.2784,46800.0
2010-01-14 09:45:00,114.95,115.07,114.91,115.03,100700.0,86.2709,86.361,86.2409,86.3309,100700.0
2010-01-14 09:50:00,115.04,115.06,114.96,115.0,40400.0,86.3385,86.3535,86.2784,86.3084,40400.0
2010-01-14 09:55:00,115.0,115.03,114.94,114.95,34600.0,86.3084,86.3309,86.2634,86.2709,34600.0
2010-01-14 10:00:00,114.97,115.06,114.95,115.02,52500.0,86.2859,86.3535,86.2709,86.3234,52500.0
2010-01-14 10:05:00,115.02,115.23,115.02,115.19,53800.0,86.3234,86.481,86.3234,86.451,53800.0
2010-01-14 10:10:00,115.2,115.35,115.19,115.34,54300.0,86.4585,86.5711,86.451,86.5636,54300.0
2010-01-14 10:15:00,115.33,115.33,115.16,115.19,13600.0,86.5561,86.5561,86.4285,86.451,13600.0
2010-01-14 10:20:00,115.2,115.24,115.16,115.18,18800.0,86.4585,86.4886,86.4285,86.4435,18800.0
2010-01-14 10:25:00,115.17,115.25,115.16,115.18,62900.0,86.436,86.4961,86.4285,86.4435,62900.0
2010-01-14 10:30:00,115.18,115.24,115.16,115.21,44000.0,86.4435,86.4886,86.4285,86.466,44000.0
2010-01-14 10:35:00,115.21,115.25,115.2,115.25,12600.0,86.466,86.4961,86.4585,86.4961,12600.0
2010-01-14 10:40:00,115.26,115.27,115.1,115.1,44200.0,86.5036,86.5111,86.3835,86.3835,44200.0
2010-01-14 10:45:00,115.06,115.08,115.01,115.06,26600.0,86.3535,86.3685,86.3159,86.3535,26600.0
2010-01-14 10:50:00,115.06,115.07,115.01,115.07,20100.0,86.3535,86.361,86.3159,86.361,20100.0
2010-01-14 10:55:00,115.05,115.06,114.92,114.94,32800.0,86.346,86.3535,86.2484,86.2634,32800.0
2010-01-14 11:00:00,114.93,114.93,114.83,114.87,23700.0,86.2559,86.2559,86.1808,86.2109,23700.0
2010-01-14 11:05:00,114.87,114.93,114.87,114.91,13600.0,86.2109,86.2559,86.2109,86.2409,13600.0
2010-01-14 11:10:00,114.89,114.99,114.81,114.96,24400.0,86.2259,86.3009,86.1658,86.2784,24400.0
2010-01-14 11:15:00,114.98,114.98,114.93,114.97,20700.0,86.2934,86.2934,86.2559,86.2859,20700.0
2010-01-14 11:20:00,114.98,115.0,114.95,114.96,9200.0,86.2934,86.3084,86.2709,86.2784,9200.0
2010-01-14 11:25:00,114.93,115.03,114.88,114.98,22300.0,86.2559,86.3309,86.2184,86.2934,22300.0
2010-01-14 11:30:00,114.99,115.03,114.96,115.01,13300.0,86.3009,86.3309,86.2784,86.3159,13300.0
2010-01-14 11:35:00,115.03,115.14,115.03,115.06,13900.0,86.3309,86.4135,86.3309,86.3535,13900.0
2010-01-14 11:40:00,115.07,115.09,115.06,115.07,6000.0,86.361,86.376,86.3535,86.361,6000.0
2010-01-14 11:45:00,115.06,115.08,115.01,115.03,11200.0,86.3535,86.3685,86.3159,86.3309,11200.0
2010-01-14 11:50:00,115.05,115.08,115.02,115.03,13200.0,86.346,86.3685,86.3234,86.3309,13200.0
2010-01-14 11:55:00,115.04,115.05,114.96,114.99,13500.0,86.3385,86.346,86.2784,86.3009,13500.0
2010-01-14 12:00:00,114.99,115.03,114.97,115.02,2500.0,86.3009,86.3309,86.2859,86.3234,2500.0
2010-01-14 12:05:00,115.01,115.1,115.01,115.09,15200.0,86.3159,86.3835,86.3159,86.376,15200.0
2010-01-14 12:10:00,115.07,115.1,115.04,115.09,10800.0,86.361,86.3835,86.3385,86.376,10800.0
2010-01-14 12:15:00,115.08,115.11,115.04,115.04,10000.0,86.3685,86.391,86.3385,86.3385,10000.0
2010-01-14 12:20:00,115.02,115.07,114.99,115.03,13300.0,86.3234,86.361,86.3009,86.3309,13300.0
2010-01-14 12:25:00,115.03,115.1,115.01,115.07,19000.0,86.3309,86.3835,86.3159,86.361,19000.0
2010-01-14 12:30:00,115.08,115.19,115.08,115.16,22500.0,86.3685,86.451,86.3685,86.4285,22500.0
2010-01-14 12:35:00,115.15,115.17,115.1,115.12,34100.0,86.421,86.436,86.3835,86.3985,34100.0
2010-01-14 12:40:00,115.13,115.13,115.08,115.11,12300.0,86.406,86.406,86.3685,86.391,12300.0
2010-01-14 12:45:00,115.1,115.16,115.06,115.08,27200.0,86.3835,86.4285,86.3535,86.3685,27200.0
2010-01-14 12:50:00,115.08,115.12,115.07,115.1,14500.0,86.3685,86.3985,86.361,86.3835,14500.0
2010-01-14 12:55:00,115.1,115.11,115.06,115.11,21600.0,86.3835,86.391,86.3535,86.391,21600.0
2010-01-14 13:00:00,115.12,115.16,115.09,115.1,7300.0,86.3985,86.4285,86.376,86.3835,7300.0
2010-01-14 13:05:00,115.09,115.13,115.08,115.09,14700.0,86.376,86.406,86.3685,86.376,14700.0
2010-01-14 13:10:00,115.09,115.11,115.08,115.09,11000.0,86.376,86.391,86.3685,86.376,11000.0
2010-01-14 13:15:00,115.09,115.09,115.06,115.08,9200.0,86.376,86.376,86.3535,86.3685,9200.0
2010-01-14 13:20:00,115.08,115.13,115.08,115.1,15700.0,86.3685,86.406,86.3685,86.3835,15700.0
2010-01-14 13:25:00,115.1,115.12,115.07,115.12,8900.0,86.3835,86.3985,86.361,86.3985,8900.0
2010-01-14 13:30:00,115.12,115.26,115.12,115.26,34700.0,86.3985,86.5036,86.3985,86.5036,34700.0
2010-01-14 13:35:00,115.27,115.27,115.26,115.26,2600.0,86.5111,86.5111,86.5036,86.5036,2600.0
2010-01-14 13:40:00,115.26,115.26,115.22,115.22,11600.0,86.5036,86.5036,86.4735,86.4735,11600.0
2010-01-14 13:45:00,115.24,115.29,115.23,115.23,16200.0,86.4886,86.5261,86.481,86.481,16200.0
2010-01-14 13:50:00,115.23,115.26,115.22,115.25,6000.0,86.481,86.5036,86.4735,86.4961,6000.0
2010-01-14 13:55:00,115.2,115.22,115.15,115.2,25100.0,86.4585,86.4735,86.421,86.4585,25100.0
2010-01-14 14:00:00,115.21,115.25,115.2,115.25,5900.0,86.466,86.4961,86.4585,86.4961,5900.0
2010-01-14 14:05:00,115.25,115.27,115.23,115.24,6100.0,86.4961,86.5111,86.481,86.4886,6100.0
2010-01-14 14:10:00,115.24,115.28,115.17,115.18,15100.0,86.4886,86.5186,86.436,86.4435,15100.0
2010-01-14 14:15:00,115.18,115.2,115.17,115.19,14400.0,86.4435,86.4585,86.436,86.451,14400.0
2010-01-14 14:20:00,115.19,115.24,115.18,115.23,16300.0,86.451,86.4886,86.4435,86.481,16300.0
2010-01-14 14:25:00,115.22,115.23,115.19,115.22,19600.0,86.4735,86.481,86.451,86.4735,19600.0
2010-01-14 14:30:00,115.21,115.21,115.19,115.19,9200.0,86.466,86.466,86.451,86.451,9200.0
2010-01-14 14:35:00,115.2,115.29,115.2,115.29,23000.0,86.4585,86.5261,86.4585,86.5261,23000.0
2010-01-14 14:40:00,115.29,115.36,115.27,115.3,46300.0,86.5261,86.5786,86.5111,86.5336,46300.0
2010-01-14 14:45:00,115.29,115.33,115.27,115.28,19900.0,86.5261,86.5561,86.5111,86.5186,19900.0
2010-01-14 14:50:00,115.27,115.31,115.23,115.31,17700.0,86.5111,86.5411,86.481,86.5411,17700.0
2010-01-14 14:55:00,115.32,115.35,115.28,115.32,32300.0,86.5486,86.5711,86.5186,86.5486,32300.0
2010-01-14 15:00:00,115.3,115.48,115.3,115.48,98700.0,86.5336,86.6687,86.5336,86.6687,98700.0
2010-01-14 15:05:00,115.47,115.47,115.38,115.42,33500.0,86.6612,86.6612,86.5936,86.6236,33500.0
2010-01-14 15:10:00,115.41,115.46,115.35,115.43,59400.0,86.6161,86.6537,86.5711,86.6312,59400.0
2010-01-14 15:15:00,115.41,115.42,115.38,115.38,18400.0,86.6161,86.6236,86.5936,86.5936,18400.0
2010-01-14 15:20:00,115.39,115.43,115.39,115.39,18900.0,86.6011,86.6312,86.6011,86.6011,18900.0
2010-01-14 15:25:00,115.38,115.38,115.33,115.35,14700.0,86.5936,86.5936,86.5561,86.5711,14700.0
2010-01-14 15:30:00,115.36,115.39,115.36,115.37,7800.0,86.5786,86.6011,86.5786,86.5861,7800.0
2010-01-14 15:35:00,115.37,115.38,115.24,115.32,69800.0,86.5861,86.5936,86.4886,86.5486,69800.0
2010-01-14 15:40:00,115.34,115.36,115.28,115.28,16100.0,86.5636,86.5786,86.5186,86.5186,16100.0
2010-01-14 15:45:00,115.29,115.43,115.29,115.4,82800.0,86.5261,86.6312,86.5261,86.6086,82800.0
2010-01-14 15:50:00,115.38,115.38,115.26,115.29,26900.0,86.5936,86.5936,86.5036,86.5261,26900.0
2010-01-14 15:55:00,115.29,115.31,114.37,115.28,92800.0,86.5261,86.5411,85.8356,86.5186,92800.0
2010-01-15 09:30:00,114.99,115.2,114.99,115.06,505500.0,86.3009,86.4585,86.3009,86.3535,505500.0
2010-01-15 09:35:00,115.05,115.05,114.93,114.93,127800.0,86.346,86.346,86.2559,86.2559,127800.0
2010-01-15 09:40:00,114.92,115.0,114.87,114.88,55900.0,86.2484,86.3084,86.2109,86.2184,55900.0
2010-01-15 09:45:00,114.89,114.97,114.75,114.76,64900.0,86.2259,86.2859,86.1208,86.1283,64900.0
2010-01-15 09:50:00,114.77,114.79,114.64,114.67,125900.0,86.1358,86.1508,86.0382,86.0608,125900.0
2010-01-15 09:55:00,114.69,114.74,114.46,114.58,128800.0,86.0758,86.1133,85.9032,85.9932,128800.0
2010-01-15 10:00:00,114.57,114.57,114.32,114.4,149200.0,85.9857,85.9857,85.7981,85.8581,149200.0
2010-01-15 10:05:00,114.4,114.43,114.09,114.22,194500.0,85.8581,85.8806,85.6255,85.723,194500.0
2010-01-15 10:10:00,114.19,114.28,114.17,114.24,49100.0,85.7005,85.7681,85.6855,85.738,49100.0
2010-01-15 10:15:00,114.24,114.26,114.06,114.25,160400.0,85.738,85.7531,85.603,85.7456,160400.0
2010-01-15 10:20:00,114.25,114.3,114.24,114.24,120700.0,85.7456,85.7831,85.738,85.738,120700.0
2010-01-15 10:25:00,114.24,114.28,114.12,114.26,136800.0,85.738,85.7681,85.648,85.7531,136800.0
2010-01-15 10:30:00,114.26,114.26,114.12,114.2,64400.0,85.7531,85.7531,85.648,85.708,64400.0
2010-01-15 10:35:00,114.19,114.21,114.07,114.11,32100.0,85.7005,85.7155,85.6105,85.6405,32100.0
2010-01-15 10:40:00,114.08,114.15,113.93,114.15,93500.0,85.618,85.6705,85.5054,85.6705,93500.0
2010-01-15 10:45:00,114.14,114.19,114.04,114.19,38800.0,85.663,85.7005,85.5879,85.7005,38800.0
2010-01-15 10:50:00,114.17,114.19,114.07,114.08,66600.0,85.6855,85.7005,85.6105,85.618,66600.0
2010-01-15 10:55:00,114.08,114.11,113.96,114.11,57800.0,85.618,85.6405,85.5279,85.6405,57800.0
2010-01-15 11:00:00,114.12,114.13,114.04,114.11,77700.0,85.648,85.6555,85.5879,85.6405,77700.0
2010-01-15 11:05:00,114.12,114.14,114.03,114.13,104600.0,85.648,85.663,85.5804,85.6555,104600.0
2010-01-15 11:10:00,114.16,114.16,114.08,114.16,26000.0,85.678,85.678,85.618,85.678,26000.0
2010-01-15 11:15:00,114.13,114.15,114.1,114.14,38600.0,85.6555,85.6705,85.633,85.663,38600.0
2010-01-15 11:20:00,114.14,114.14,113.99,114.1,72900.0,85.663,85.663,85.5504,85.633,72900.0
2010-01-15 11:25:00,114.1,114.12,114.0,114.01,42400.0,85.633,85.648,85.5579,85.5654,42400.0
2010-01-15 11:30:00,114.01,114.01,113.96,114.0,64200.0,85.5654,85.5654,85.5279,85.5579,64200.0
2010-01-15 11:35:00,114.0,114.06,113.97,114.03,60400.0,85.5579,85.603,85.5354,85.5804,60400.0
2010-01-15 11:40:00,114.03,114.06,114.0,114.03,107100.0,85.5804,85.603,85.5579,85.5804,107100.0
2010-01-15 11:45:00,114.03,114.04,113.97,114.02,79200.0,85.5804,85.5879,85.5354,85.5729,79200.0
2010-01-15 11:50:00,114.02,114.04,113.9,113.93,54300.0,85.5729,85.5879,85.4829,85.5054,54300.0
2010-01-15 11:55:00,113.95,113.95,113.85,113.9,95100.0,85.5204,85.5204,85.4453,85.4829,95100.0
2010-01-15 12:00:00,113.91,113.95,113.89,113.93,38500.0,85.4904,85.5204,85.4754,85.5054,38500.0
2010-01-15 12:05:00,113.95,114.01,113.92,114.0,30200.0,85.5204,85.5654,85.4979,85.5579,30200.0
2010-01-15 12:10:00,114.03,114.04,113.95,113.95,40300.0,85.5804,85.5879,85.5204,85.5204,40300.0
2010-01-15 12:15:00,113.95,113.97,113.89,113.93,65000.0,85.5204,85.5354,85.4754,85.5054,65000.0
2010-01-15 12:20:00,113.94,113.94,113.86,113.89,62600.0,85.5129,85.5129,85.4529,85.4754,62600.0
2010-01-15 12:25:00,113.88,113.89,113.7,113.7,35100.0,85.4679,85.4754,85.3328,85.3328,35100.0
2010-01-15 12:30:00,113.69,113.79,113.67,113.77,36900.0,85.3253,85.4003,85.3103,85.3853,36900.0
2010-01-15 12:35:00,113.79,113.79,113.7,113.74,35900.0,85.4003,85.4003,85.3328,85.3628,35900.0
2010-01-15 12:40:00,113.74,113.78,113.58,113.58,50600.0,85.3628,85.3928,85.2427,85.2427,50600.0
2010-01-15 12:45:00,113.59,113.72,113.56,113.72,33600.0,85.2502,85.3478,85.2277,85.3478,33600.0
2010-01-15 12:50:00,113.72,113.73,113.65,113.67,110800.0,85.3478,85.3553,85.2952,85.3103,110800.0
2010-01-15 12:55:00,113.67,113.74,113.65,113.73,22800.0,85.3103,85.3628,85.2952,85.3553,22800.0
2010-01-15 13:00:00,113.73,113.76,113.68,113.7,30200.0,85.3553,85.3778,85.3178,85.3328,30200.0
2010-01-15 13:05:00,113.69,113.69,113.66,113.67,37600.0,85.3253,85.3253,85.3028,85.3103,37600.0
2010-01-15 13:10:00,113.66,113.69,113.64,113.68,18700.0,85.3028,85.3253,85.2877,85.3178,18700.0
2010-01-15 13:15:00,113.69,113.76,113.69,113.73,14600.0,85.3253,85.3778,85.3253,85.3553,14600.0
2010-01-15 13:20:00,113.75,113.76,113.68,113.68,42900.0,85.3703,85.3778,85.3178,85.3178,42900.0
2010-01-15 13:25:00,113.7,113.78,113.68,113.75,33000.0,85.3328,85.3928,85.3178,85.3703,33000.0
2010-01-15 13:30:00,113.74,113.77,113.71,113.75,25500.0,85.3628,85.3853,85.3403,85.3703,25500.0
2010-01-15 13:35:00,113.75,113.76,113.71,113.74,31000.0,85.3703,85.3778,85.3403,85.3628,31000.0
2010-01-15 13:40:00,113.73,113.78,113.72,113.76,37600.0,85.3553,85.3928,85.3478,85.3778,37600.0
2010-01-15 13:45:00,113.79,113.86,113.79,113.85,48900.0,85.4003,85.4529,85.4003,85.4453,48900.0
2010-01-15 13:50:00,113.86,113.86,113.81,113.81,14600.0,85.4529,85.4529,85.4153,85.4153,14600.0
2010-01-15 13:55:00,113.81,113.81,113.76,113.81,25100.0,85.4153,85.4153,85.3778,85.4153,25100.0
2010-01-15 14:00:00,113.81,113.85,113.81,113.82,27100.0,85.4153,85.4453,85.4153,85.4228,27100.0
2010-01-15 14:05:00,113.83,113.89,113.82,113.89,9700.0,85.4303,85.4754,85.4228,85.4754,9700.0
2010-01-15 14:10:00,113.89,113.89,113.87,113.87,5100.0,85.4754,85.4754,85.4604,85.4604,5100.0
2010-01-15 14:15:00,113.87,113.89,113.82,113.85,39300.0,85.4604,85.4754,85.4228,85.4453,39300.0
2010-01-15 14:20:00,113.85,113.86,113.82,113.83,21200.0,85.4453,85.4529,85.4228,85.4303,21200.0
2010-01-15 14:25:00,113.82,113.82,113.75,113.76,27200.0,85.4228,85.4228,85.3703,85.3778,27200.0
2010-01-15 14:30:00,113.76,113.77,113.71,113.77,24700.0,85.3778,85.3853,85.3403,85.3853,24700.0
2010-01-15 14:35:00,113.76,113.77,113.73,113.74,21300.0,85.3778,85.3853,85.3553,85.3628,21300.0
2010-01-15 14:40:00,113.74,113.77,113.71,113.72,22600.0,85.3628,85.3853,85.3403,85.3478,22600.0
2010-01-15 14:45:00,113.73,113.74,113.69,113.7,31900.0,85.3553,85.3628,85.3253,85.3328,31900.0
2010-01-15 14:50:00,113.69,113.74,113.67,113.71,26200.0,85.3253,85.3628,85.3103,85.3403,26200.0
2010-01-15 14:55:00,113.7,113.78,113.7,113.75,36800.0,85.3328,85.3928,85.3328,85.3703,36800.0
2010-01-15 15:00:00,113.75,113.94,113.75,113.93,52200.0,85.3703,85.5129,85.3703,85.5054,52200.0
2010-01-15 15:05:00,113.92,113.97,113.9,113.92,33000.0,85.4979,85.5354,85.4829,85.4979,33000.0
2010-01-15 15:10:00,113.92,114.08,113.92,114.03,48000.0,85.4979,85.618,85.4979,85.5804,48000.0
2010-01-15 15:15:00,114.03,114.05,113.99,114.04,71900.0,85.5804,85.5954,85.5504,85.5879,71900.0
2010-01-15 15:20:00,114.04,114.05,114.01,114.04,12100.0,85.5879,85.5954,85.5654,85.5879,12100.0
2010-01-15 15:25:00,114.04,114.04,113.97,114.03,35500.0,85.5879,85.5879,85.5354,85.5804,35500.0
2010-01-15 15:30:00,114.03,114.13,114.03,114.05,94700.0,85.5804,85.6555,85.5804,85.5954,94700.0
2010-01-15 15:35:00,114.06,114.1,114.04,114.1,38300.0,85.603,85.633,85.5879,85.633,38300.0
2010-01-15 15:40:00,114.1,114.11,114.01,114.05,40500.0,85.633,85.6405,85.5654,85.5954,40500.0
2010-01-15 15:45:00,114.06,114.07,114.01,114.02,29200.0,85.603,85.6105,85.5654,85.5729,29200.0
2010-01-15 15:50:00,114.02,114.05,113.96,114.04,44100.0,85.5729,85.5954,85.5279,85.5879,44100.0
2010-01-15 15:55:00,114.03,114.11,114.0,114.01,185300.0,85.5804,85.6405,85.5579,85.5654,185300.0
2010-01-19 09:30:00,113.96,114.22,113.95,114.15,97000.0,85.5279,85.723,85.5204,85.6705,97000.0
2010-01-19 09:35:00,114.14,114.24,114.14,114.2,66300.0,85.663,85.738,85.663,85.708,66300.0
2010-01-19 09:40:00,114.21,114.45,114.19,114.37,128000.0,85.7155,85.8957,85.7005,85.8356,128000.0
2010-01-19 09:45:00,114.41,114.59,114.41,114.56,122600.0,85.8656,86.0007,85.8656,85.9782,122600.0
2010-01-19 09:50:00,114.57,114.69,114.52,114.59,50300.0,85.9857,86.0758,85.9482,86.0007,50300.0
2010-01-19 09:55:00,114.56,114.69,114.53,114.58,50600.0,85.9782,86.0758,85.9557,85.9932,50600.0
2010-01-19 10:00:00,114.58,114.69,114.57,114.69,139100.0,85.9932,86.0758,85.9857,86.0758,139100.0
2010-01-19 10:05:00,114.7,114.73,114.65,114.73,33100.0,86.0833,86.1058,86.0458,86.1058,33100.0
2010-01-19 10:10:00,114.7,114.88,114.67,114.87,52400.0,86.0833,86.2184,86.0608,86.2109,52400.0
2010-01-19 10:15:00,114.88,114.9,114.81,114.83,23200.0,86.2184,86.2334,86.1658,86.1808,23200.0
2010-01-19 10:20:00,114.83,114.88,114.79,114.82,36200.0,86.1808,86.2184,86.1508,86.1733,36200.0
2010-01-19 10:25:00,114.82,114.87,114.78,114.78,87700.0,86.1733,86.2109,86.1433,86.1433,87700.0
2010-01-19 10:30:00,114.77,114.88,114.77,114.84,72900.0,86.1358,86.2184,86.1358,86.1884,72900.0
2010-01-19 10:35:00,114.82,114.83,114.78,114.83,26700.0,86.1733,86.1808,86.1433,86.1808,26700.0
2010-01-19 10:40:00,114.83,115.0,114.82,114.98,72500.0,86.1808,86.3084,86.1733,86.2934,72500.0
2010-01-19 10:45:00,114.97,115.06,114.96,115.04,29400.0,86.2859,86.3535,86.2784,86.3385,29400.0
2010-01-19 10:50:00,115.03,115.06,114.98,115.0,14800.0,86.3309,86.3535,86.2934,86.3084,14800.0
2010-01-19 10:55:00,114.98,115.01,114.94,114.97,24500.0,86.2934,86.3159,86.2634,86.2859,24500.0
2010-01-19 11:00:00,114.97,114.99,114.9,114.9,19100.0,86.2859,86.3009,86.2334,86.2334,19100.0
2010-01-19 11:05:00,114.89,114.97,114.87,114.95,21300.0,86.2259,86.2859,86.2109,86.2709,21300.0
2010-01-19 11:10:00,114.95,114.96,114.92,114.96,36700.0,86.2709,86.2784,86.2484,86.2784,36700.0
2010-01-19 11:15:00,114.96,114.96,114.91,114.94,47000.0,86.2784,86.2784,86.2409,86.2634,47000.0
2010-01-19 11:20:00,114.95,114.95,114.89,114.91,40800.0,86.2709,86.2709,86.2259,86.2409,40800.0
2010-01-19 11:25:00,114.94,114.94,114.87,114.91,107600.0,86.2634,86.2634,86.2109,86.2409,107600.0
2010-01-19 11:30:00,114.93,114.96,114.92,114.94,50000.0,86.2559,86.2784,86.2484,86.2634,50000.0
2010-01-19 11:35:00,114.93,114.93,114.87,114.87,47600.0,86.2559,86.2559,86.2109,86.2109,47600.0
2010-01-19 11:40:00,114.85,114.9,114.85,114.88,25900.0,86.1959,86.2334,86.1959,86.2184,25900.0
2010-01-19 11:45:00,114.88,114.96,114.88,114.9,51600.0,86.2184,86.2784,86.2184,86.2334,51600.0
2010-01-19 11:50:00,114.9,114.96,114.89,114.92,29200.0,86.2334,86.2784,86.2259,86.2484,29200.0
2010-01-19 11:55:00,114.92,114.93,114.87,114.89,28600.0,86.2484,86.2559,86.2109,86.2259,28600.0
2010-01-19 12:00:00,114.89,115.02,114.89,114.98,24500.0,86.2259,86.3234,86.2259,86.2934,24500.0
2010-01-19 12:05:00,114.97,115.01,114.96,114.97,27700.0,86.2859,86.3159,86.2784,86.2859,27700.0
2010-01-19 12:10:00,114.98,115.06,114.96,115.06,23000.0,86.2934,86.3535,86.2784,86.3535,23000.0
2010-01-19 12:15:00,115.07,115.08,115.02,115.06,15200.0,86.361,86.3685,86.3234,86.3535,15200.0
2010-01-19 12:20:00,115.07,115.2,115.06,115.19,38500.0,86.361,86.4585,86.3535,86.451,38500.0
2010-01-19 12:25:00,115.18,115.21,115.15,115.17,19300.0,86.4435,86.466,86.421,86.436,19300.0
2010-01-19 12:30:00,115.17,115.2,115.17,115.19,75600.0,86.436,86.4585,86.436,86.451,75600.0
2010-01-19 12:35:00,115.18,115.18,115.15,115.16,8400.0,86.4435,86.4435,86.421,86.4285,8400.0
2010-01-19 12:40:00,115.15,115.17,115.15,115.17,5200.0,86.421,86.436,86.421,86.436,5200.0
2010-01-19 12:45:00,115.17,115.21,115.16,115.2,17700.0,86.436,86.466,86.4285,86.4585,17700.0
2010-01-19 12:50:00,115.2,115.24,115.19,115.23,24700.0,86.4585,86.4886,86.451,86.481,24700.0
2010-01-19 12:55:00,115.23,115.31,115.22,115.22,34500.0,86.481,86.5411,86.4735,86.4735,34500.0
2010-01-19 13:00:00,115.22,115.26,115.18,115.25,38000.0,86.4735,86.5036,86.4435,86.4961,38000.0
2010-01-19 13:05:00,115.24,115.24,115.15,115.17,8400.0,86.4886,86.4886,86.421,86.436,8400.0
2010-01-19 13:10:00,115.16,115.17,115.12,115.15,26000.0,86.4285,86.436,86.3985,86.421,26000.0
2010-01-19 13:15:00,115.15,115.18,115.15,115.17,13900.0,86.421,86.4435,86.421,86.436,13900.0
2010-01-19 13:20:00,115.17,115.17,115.13,115.14,9900.0,86.436,86.436,86.406,86.4135,9900.0
2010-01-19 13:25:00,115.15,115.2,115.14,115.18,11200.0,86.421,86.4585,86.4135,86.4435,11200.0
2010-01-19 13:30:00,115.18,115.2,115.16,115.19,13000.0,86.4435,86.4585,86.4285,86.451,13000.0
2010-01-19 13:35:00,115.17,115.18,115.14,115.15,13100.0,86.436,86.4435,86.4135,86.421,13100.0
2010-01-19 13:40:00,115.16,115.19,115.15,115.17,10300.0,86.4285,86.451,86.421,86.436,10300.0
2010-01-19 13:45:00,115.19,115.19,115.16,115.18,6400.0,86.451,86.451,86.4285,86.4435,6400.0
2010-01-19 13:50:00,115.19,115.22,115.16,115.18,13800.0,86.451,86.4735,86.4285,86.4435,13800.0
2010-01-19 13:55:00,115.18,115.22,115.18,115.22,9600.0,86.4435,86.4735,86.4435,86.4735,9600.0
2010-01-19 14:00:00,115.22,115.23,115.17,115.21,13700.0,86.4735,86.481,86.436,86.466,13700.0
2010-01-19 14:05:00,115.22,115.27,115.21,115.25,27100.0,86.4735,86.5111,86.466,86.4961,27100.0
2010-01-19 14:10:00,115.24,115.28,115.23,115.23,9700.0,86.4886,86.5186,86.481,86.481,9700.0
2010-01-19 14:15:00,115.24,115.24,115.21,115.21,12900.0,86.4886,86.4886,86.466,86.466,12900.0
2010-01-19 14:20:00,115.22,115.25,115.21,115.25,10800.0,86.4735,86.4961,86.466,86.4961,10800.0
2010-01-19 14:25:00,115.24,115.3,115.24,115.26,17200.0,86.4886,86.5336,86.4886,86.5036,17200.0
2010-01-19 14:30:00,115.27,115.27,115.2,115.2,8400.0,86.5111,86.5111,86.4585,86.4585,8400.0
2010-01-19 14:35:00,115.21,115.23,115.19,115.22,16400.0,86.466,86.481,86.451,86.4735,16400.0
2010-01-19 14:40:00,115.22,115.22,115.18,115.2,11600.0,86.4735,86.4735,86.4435,86.4585,11600.0
2010-01-19 14:45:00,115.21,115.23,115.2,115.22,10400.0,86.466,86.481,86.4585,86.4735,10400.0
2010-01-19 14:50:00,115.2,115.22,115.18,115.21,76500.0,86.4585,86.4735,86.4435,86.466,76500.0
2010-01-19 14:55:00,115.21,115.24,115.19,115.22,48700.0,86.466,86.4886,86.451,86.4735,48700.0
2010-01-19 15:00:00,115.22,115.23,115.18,115.18,12200.0,86.4735,86.481,86.4435,86.4435,12200.0
2010-01-19 15:05:00,115.17,115.17,115.14,115.17,28800.0,86.436,86.436,86.4135,86.436,28800.0
2010-01-19 15:10:00,115.17,115.25,115.17,115.25,20500.0,86.436,86.4961,86.436,86.4961,20500.0
2010-01-19 15:15:00,115.25,115.27,115.2,115.21,13400.0,86.4961,86.5111,86.4585,86.466,13400.0
2010-01-19 15:20:00,115.2,115.36,115.2,115.33,87500.0,86.4585,86.5786,86.4585,86.5561,87500.0
2010-01-19 15:25:00,115.34,115.46,115.34,115.44,192600.0,86.5636,86.6537,86.5636,86.6387,192600.0
2010-01-19 15:30:00,115.43,115.44,115.35,115.39,55600.0,86.6312,86.6387,86.5711,86.6011,55600.0
2010-01-19 15:35:00,115.38,115.42,115.38,115.4,20900.0,86.5936,86.6236,86.5936,86.6086,20900.0
2010-01-19 15:40:00,115.41,115.44,115.34,115.36,60700.0,86.6161,86.6387,86.5636,86.5786,60700.0
2010-01-19 15:45:00,115.36,115.43,115.36,115.43,74500.0,86.5786,86.6312,86.5786,86.6312,74500.0
2010-01-19 15:50:00,115.42,115.47,115.42,115.42,78000.0,86.6236,86.6612,86.6236,86.6236,78000.0
2010-01-19 15:55:00,115.42,115.49,115.41,115.41,81300.0,86.6236,86.6762,86.6161,86.6161,81300.0
2010-01-20 09:30:00,114.62,114.66,114.41,114.48,243100.0,86.0232,86.0533,85.8656,85.9182,243100.0
2010-01-20 09:35:00,114.51,114.56,114.33,114.49,115300.0,85.9407,85.9782,85.8056,85.9257,115300.0
2010-01-20 09:40:00,114.49,114.52,114.35,114.35,210600.0,85.9257,85.9482,85.8206,85.8206,210600.0
2010-01-20 09:45:00,114.34,114.37,114.11,114.36,247200.0,85.8131,85.8356,85.6405,85.8281,247200.0
2010-01-20 09:50:00,114.35,114.55,114.31,114.52,233400.0,85.8206,85.9707,85.7906,85.9482,233400.0
2010-01-20 09:55:00,114.52,114.53,114.31,114.31,194500.0,85.9482,85.9557,85.7906,85.7906,194500.0
2010-01-20 10:00:00,114.31,114.36,114.06,114.09,281200.0,85.7906,85.8281,85.603,85.6255,281200.0
2010-01-20 10:05:00,114.1,114.13,113.92,114.01,197500.0,85.633,85.6555,85.4979,85.5654,197500.0
2010-01-20 10:10:00,114.01,114.13,114.0,114.05,111100.0,85.5654,85.6555,85.5579,85.5954,111100.0
2010-01-20 10:15:00,114.05,114.15,113.98,114.1,145200.0,85.5954,85.6705,85.5429,85.633,145200.0
2010-01-20 10:20:00,114.1,114.1,113.88,113.96,132000.0,85.633,85.633,85.4679,85.5279,132000.0
2010-01-20 10:25:00,113.96,113.97,113.81,113.82,89800.0,85.5279,85.5354,85.4153,85.4228,89800.0
2010-01-20 10:30:00,113.8,113.93,113.73,113.89,93700.0,85.4078,85.5054,85.3553,85.4754,93700.0
2010-01-20 10:35:00,113.89,113.93,113.8,113.9,54200.0,85.4754,85.5054,85.4078,85.4829,54200.0
2010-01-20 10:40:00,113.92,113.96,113.9,113.93,96900.0,85.4979,85.5279,85.4829,85.5054,96900.0
2010-01-20 10:45:00,113.94,113.94,113.83,113.89,51200.0,85.5129,85.5129,85.4303,85.4754,51200.0
2010-01-20 10:50:00,113.9,113.92,113.69,113.73,119300.0,85.4829,85.4979,85.3253,85.3553,119300.0
2010-01-20 10:55:00,113.73,113.74,113.63,113.68,62600.0,85.3553,85.3628,85.2802,85.3178,62600.0
2010-01-20 11:00:00,113.68,113.72,113.43,113.44,128800.0,85.3178,85.3478,85.1301,85.1376,128800.0
2010-01-20 11:05:00,113.43,113.54,113.34,113.37,162300.0,85.1301,85.2127,85.0626,85.0851,162300.0
2010-01-20 11:10:00,113.37,113.54,113.37,113.54,57200.0,85.0851,85.2127,85.0851,85.2127,57200.0
2010-01-20 11:15:00,113.54,113.58,113.46,113.56,48100.0,85.2127,85.2427,85.1526,85.2277,48100.0
2010-01-20 11:20:00,113.55,113.56,113.46,113.47,128300.0,85.2202,85.2277,85.1526,85.1602,128300.0
2010-01-20 11:25:00,113.47,113.65,113.45,113.65,107500.0,85.1602,85.2952,85.1451,85.2952,107500.0
2010-01-20 11:30:00,113.65,113.66,113.57,113.58,80500.0,85.2952,85.3028,85.2352,85.2427,80500.0
2010-01-20 11:35:00,113.59,113.65,113.58,113.59,76800.0,85.2502,85.2952,85.2427,85.2502,76800.0
2010-01-20 11:40:00,113.58,113.62,113.58,113.61,87800.0,85.2427,85.2727,85.2427,85.2652,87800.0
2010-01-20 11:45:00,113.62,113.63,113.55,113.62,51500.0,85.2727,85.2802,85.2202,85.2727,51500.0
2010-01-20 11:50:00,113.61,113.63,113.53,113.59,113300.0,85.2652,85.2802,85.2052,85.2502,113300.0
2010-01-20 11:55:00,113.58,113.63,113.57,113.58,41100.0,85.2427,85.2802,85.2352,85.2427,41100.0
2010-01-20 12:00:00,113.58,113.62,113.48,113.56,69400.0,85.2427,85.2727,85.1677,85.2277,69400.0
2010-01-20 12:05:00,113.55,113.68,113.53,113.66,67400.0,85.2202,85.3178,85.2052,85.3028,67400.0
2010-01-20 12:10:00,113.67,113.78,113.65,113.76,82500.0,85.3103,85.3928,85.2952,85.3778,82500.0
2010-01-20 12:15:00,113.76,113.79,113.68,113.69,86300.0,85.3778,85.4003,85.3178,85.3253,86300.0
2010-01-20 12:20:00,113.69,113.7,113.61,113.65,67000.0,85.3253,85.3328,85.2652,85.2952,67000.0
2010-01-20 12:25:00,113.66,113.72,113.65,113.71,54500.0,85.3028,85.3478,85.2952,85.3403,54500.0
2010-01-20 12:30:00,113.71,113.75,113.65,113.67,45200.0,85.3403,85.3703,85.2952,85.3103,45200.0
2010-01-20 12:35:00,113.68,113.69,113.64,113.69,49200.0,85.3178,85.3253,85.2877,85.3253,49200.0
2010-01-20 12:40:00,113.7,113.7,113.59,113.6,95200.0,85.3328,85.3328,85.2502,85.2577,95200.0
2010-01-20 12:45:00,113.62,113.67,113.6,113.62,93500.0,85.2727,85.3103,85.2577,85.2727,93500.0
2010-01-20 12:50:00,113.63,113.65,113.59,113.64,74000.0,85.2802,85.2952,85.2502,85.2877,74000.0
2010-01-20 12:55:00,113.63,113.63,113.5,113.61,73600.0,85.2802,85.2802,85.1827,85.2652,73600.0
2010-01-20 13:00:00,113.61,113.62,113.52,113.59,83700.0,85.2652,85.2727,85.1977,85.2502,83700.0
2010-01-20 13:05:00,113.6,113.61,113.55,113.6,49000.0,85.2577,85.2652,85.2202,85.2577,49000.0
2010-01-20 13:10:00,113.59,113.61,113.5,113.54,94000.0,85.2502,85.2652,85.1827,85.2127,94000.0
2010-01-20 13:15:00,113.51,113.52,113.4,113.47,42000.0,85.1902,85.1977,85.1076,85.1602,42000.0
2010-01-20 13:20:00,113.49,113.55,113.47,113.51,42600.0,85.1752,85.2202,85.1602,85.1902,42600.0
2010-01-20 13:25:00,113.5,113.59,113.5,113.57,29100.0,85.1827,85.2502,85.1827,85.2352,29100.0
2010-01-20 13:30:00,113.55,113.71,113.52,113.7,33100.0,85.2202,85.3403,85.1977,85.3328,33100.0
2010-01-20 13:35:00,113.7,113.75,113.65,113.71,36100.0,85.3328,85.3703,85.2952,85.3403,36100.0
2010-01-20 13:40:00,113.71,113.76,113.71,113.72,25000.0,85.3403,85.3778,85.3403,85.3478,25000.0
2010-01-20 13:45:00,113.72,113.85,113.71,113.85,19400.0,85.3478,85.4453,85.3403,85.4453,19400.0
2010-01-20 13:50:00,113.86,113.9,113.81,113.86,37700.0,85.4529,85.4829,85.4153,85.4529,37700.0
2010-01-20 13:55:00,113.85,113.86,113.8,113.81,31300.0,85.4453,85.4529,85.4078,85.4153,31300.0
2010-01-20 14:00:00,113.8,113.9,113.8,113.85,37900.0,85.4078,85.4829,85.4078,85.4453,37900.0
2010-01-20 14:05:00,113.85,113.87,113.81,113.83,48300.0,85.4453,85.4604,85.4153,85.4303,48300.0
2010-01-20 14:10:00,113.83,113.92,113.83,113.84,57800.0,85.4303,85.4979,85.4303,85.4378,57800.0
2010-01-20 14:15:00,113.83,113.83,113.74,113.79,67900.0,85.4303,85.4303,85.3628,85.4003,67900.0
2010-01-20 14:20:00,113.79,113.84,113.77,113.83,32700.0,85.4003,85.4378,85.3853,85.4303,32700.0
2010-01-20 14:25:00,113.83,113.87,113.8,113.8,34400.0,85.4303,85.4604,85.4078,85.4078,34400.0
2010-01-20 14:30:00,113.79,113.83,113.76,113.83,65300.0,85.4003,85.4303,85.3778,85.4303,65300.0
2010-01-20 14:35:00,113.85,114.0,113.83,113.93,59300.0,85.4453,85.5579,85.4303,85.5054,59300.0
2010-01-20 14:40:00,113.92,113.98,113.91,113.94,34900.0,85.4979,85.5429,85.4904,85.5129,34900.0
2010-01-20 14:45:00,113.95,114.09,113.95,113.99,51200.0,85.5204,85.6255,85.5204,85.5504,51200.0
2010-01-20 14:50:00,113.99,114.06,113.98,114.04,52600.0,85.5504,85.603,85.5429,85.5879,52600.0
2010-01-20 14:55:00,114.04,114.09,113.98,114.05,69400.0,85.5879,85.6255,85.5429,85.5954,69400.0
2010-01-20 15:00:00,114.05,114.08,114.01,114.08,22000.0,85.5954,85.618,85.5654,85.618,22000.0
2010-01-20 15:05:00,114.08,114.08,113.97,113.97,71700.0,85.618,85.618,85.5354,85.5354,71700.0
2010-01-20 15:10:00,113.98,114.08,113.98,114.05,70000.0,85.5429,85.618,85.5429,85.5954,70000.0
2010-01-20 15:15:00,114.04,114.07,114.01,114.02,43800.0,85.5879,85.6105,85.5654,85.5729,43800.0
2010-01-20 15:20:00,114.01,114.21,114.01,114.14,82200.0,85.5654,85.7155,85.5654,85.663,82200.0
2010-01-20 15:25:00,114.14,114.15,114.11,114.14,85100.0,85.663,85.6705,85.6405,85.663,85100.0
2010-01-20 15:30:00,114.15,114.2,114.0,114.03,143300.0,85.6705,85.708,85.5579,85.5804,143300.0
2010-01-20 15:35:00,114.01,114.09,114.01,114.09,60600.0,85.5654,85.6255,85.5654,85.6255,60600.0
2010-01-20 15:40:00,114.08,114.25,114.07,114.23,107700.0,85.618,85.7456,85.6105,85.7305,107700.0
2010-01-20 15:45:00,114.22,114.32,114.21,114.3,77100.0,85.723,85.7981,85.7155,85.7831,77100.0
2010-01-20 15:50:00,114.32,114.36,114.22,114.24,57500.0,85.7981,85.8281,85.723,85.738,57500.0
2010-01-20 15:55:00,114.23,114.29,114.23,114.25,81100.0,85.7305,85.7756,85.7305,85.7456,81100.0
2010-01-21 09:30:00,114.28,114.59,114.27,114.58,206200.0,85.7681,86.0007,85.7606,85.9932,206200.0
2010-01-21 09:35:00,114.6,114.62,114.5,114.55,193400.0,86.0082,86.0232,85.9332,85.9707,193400.0
2010-01-21 09:40:00,114.54,114.62,114.31,114.33,193200.0,85.9632,86.0232,85.7906,85.8056,193200.0
2010-01-21 09:45:00,114.31,114.33,114.09,114.25,170800.0,85.7906,85.8056,85.6255,85.7456,170800.0
2010-01-21 09:50:00,114.25,114.31,114.1,114.2,95800.0,85.7456,85.7906,85.633,85.708,95800.0
2010-01-21 09:55:00,114.2,114.33,114.13,114.15,107400.0,85.708,85.8056,85.6555,85.6705,107400.0
2010-01-21 10:00:00,114.22,114.4,114.04,114.4,87800.0,85.723,85.8581,85.5879,85.8581,87800.0
2010-01-21 10:05:00,114.42,114.5,114.34,114.37,136800.0,85.8731,85.9332,85.8131,85.8356,136800.0
2010-01-21 10:10:00,114.35,114.38,114.21,114.24,310100.0,85.8206,85.8431,85.7155,85.738,310100.0
2010-01-21 10:15:00,114.24,114.24,114.16,114.24,64000.0,85.738,85.738,85.678,85.738,64000.0
2010-01-21 10:20:00,114.23,114.23,113.55,113.58,294600.0,85.7305,85.7305,85.2202,85.2427,294600.0
2010-01-21 10:25:00,113.59,113.59,113.03,113.08,395300.0,85.2502,85.2502,84.8299,84.8675,395300.0
2010-01-21 10:30:00,113.05,113.15,112.74,112.99,441500.0,84.8449,84.92,84.6123,84.7999,441500.0
2010-01-21 10:35:00,112.97,113.02,112.88,112.94,182500.0,84.7849,84.8224,84.7174,84.7624,182500.0
2010-01-21 10:40:00,112.94,113.06,112.94,112.99,68300.0,84.7624,84.8524,84.7624,84.7999,68300.0
2010-01-21 10:45:00,113.0,113.04,112.89,112.92,73000.0,84.8074,84.8374,84.7249,84.7474,73000.0
2010-01-21 10:50:00,112.92,112.95,112.78,112.79,69700.0,84.7474,84.7699,84.6423,84.6498,69700.0
2010-01-21 10:55:00,112.8,112.99,112.78,112.96,63200.0,84.6573,84.7999,84.6423,84.7774,63200.0
2010-01-21 11:00:00,112.97,113.02,112.9,112.93,101400.0,84.7849,84.8224,84.7324,84.7549,101400.0
2010-01-21 11:05:00,112.92,112.92,112.54,112.63,177500.0,84.7474,84.7474,84.4622,84.5297,177500.0
2010-01-21 11:10:00,112.64,112.73,112.53,112.62,90700.0,84.5372,84.6048,84.4547,84.5222,90700.0
2010-01-21 11:15:00,112.62,112.64,112.46,112.64,68600.0,84.5222,84.5372,84.4021,84.5372,68600.0
2010-01-21 11:20:00,112.65,112.72,112.59,112.71,82400.0,84.5447,84.5973,84.4997,84.5898,82400.0
2010-01-21 11:25:00,112.72,112.72,112.54,112.61,43900.0,84.5973,84.5973,84.4622,84.5147,43900.0
2010-01-21 11:30:00,112.62,112.69,112.4,112.61,128100.0,84.5222,84.5748,84.3571,84.5147,128100.0
2010-01-21 11:35:00,112.62,112.69,112.41,112.5,141100.0,84.5222,84.5748,84.3646,84.4322,141100.0
2010-01-21 11:40:00,112.51,112.58,111.98,112.01,246500.0,84.4397,84.4922,84.0419,84.0644,246500.0
2010-01-21 11:45:00,112.0,112.26,112.0,112.23,155800.0,84.0569,84.252,84.0569,84.2295,155800.0
2010-01-21 11:50:00,112.25,112.64,112.21,112.49,320200.0,84.2445,84.5372,84.2145,84.4247,320200.0
2010-01-21 11:55:00,112.49,112.49,112.15,112.23,171400.0,84.4247,84.4247,84.1695,84.2295,171400.0
2010-01-21 12:00:00,112.24,112.47,112.13,112.46,138600.0,84.237,84.4096,84.1545,84.4021,138600.0
2010-01-21 12:05:00,112.47,112.53,112.38,112.44,154800.0,84.4096,84.4547,84.3421,84.3871,154800.0
2010-01-21 12:10:00,112.44,112.66,112.43,112.5,151800.0,84.3871,84.5522,84.3796,84.4322,151800.0
2010-01-21 12:15:00,112.49,112.5,112.31,112.37,62800.0,84.4247,84.4322,84.2896,84.3346,62800.0
2010-01-21 12:20:00,112.37,112.4,112.24,112.25,78000.0,84.3346,84.3571,84.237,84.2445,78000.0
2010-01-21 12:25:00,112.24,112.28,112.09,112.15,47400.0,84.237,84.267,84.1245,84.1695,47400.0
2010-01-21 12:30:00,112.13,112.29,112.08,112.25,74000.0,84.1545,84.2746,84.1169,84.2445,74000.0
2010-01-21 12:35:00,112.22,112.29,112.18,112.24,117400.0,84.222,84.2746,84.192,84.237,117400.0
2010-01-21 12:40:00,112.24,112.27,112.19,112.24,56600.0,84.237,84.2595,84.1995,84.237,56600.0
2010-01-21 12:45:00,112.23,112.23,112.08,112.09,57900.0,84.2295,84.2295,84.1169,84.1245,57900.0
2010-01-21 12:50:00,112.09,112.15,112.02,112.1,107600.0,84.1245,84.1695,84.0719,84.132,107600.0
2010-01-21 12:55:00,112.1,112.2,112.05,112.11,130800.0,84.132,84.207,84.0944,84.1395,130800.0
2010-01-21 13:00:00,112.1,112.16,111.9,112.09,185400.0,84.132,84.177,83.9819,84.1245,185400.0
2010-01-21 13:05:00,112.09,112.15,112.04,112.08,96100.0,84.1245,84.1695,84.0869,84.1169,96100.0
2010-01-21 13:10:00,112.08,112.19,112.07,112.15,74100.0,84.1169,84.1995,84.1094,84.1695,74100.0
2010-01-21 13:15:00,112.16,112.21,112.08,112.11,40200.0,84.177,84.2145,84.1169,84.1395,40200.0
2010-01-21 13:20:00,112.1,112.27,112.08,112.23,91400.0,84.132,84.2595,84.1169,84.2295,91400.0
2010-01-21 13:25:00,112.24,112.3,112.17,112.23,147300.0,84.237,84.2821,84.1845,84.2295,147300.0
2010-01-21 13:30:00,112.23,112.43,112.23,112.41,129600.0,84.2295,84.3796,84.2295,84.3646,129600.0
2010-01-21 13:35:00,112.42,112.51,112.37,112.42,55000.0,84.3721,84.4397,84.3346,84.3721,55000.0
2010-01-21 13:40:00,112.4,112.42,112.29,112.35,50300.0,84.3571,84.3721,84.2746,84.3196,50300.0
2010-01-21 13:45:00,112.37,112.41,112.31,112.35,75400.0,84.3346,84.3646,84.2896,84.3196,75400.0
2010-01-21 13:50:00,112.36,112.4,112.3,112.35,40000.0,84.3271,84.3571,84.2821,84.3196,40000.0
2010-01-21 13:55:00,112.36,112.41,112.32,112.41,20400.0,84.3271,84.3646,84.2971,84.3646,20400.0
2010-01-21 14:00:00,112.43,112.48,112.26,112.27,74600.0,84.3796,84.4172,84.252,84.2595,74600.0
2010-01-21 14:05:00,112.26,112.31,112.19,112.3,115700.0,84.252,84.2896,84.1995,84.2821,115700.0
2010-01-21 14:10:00,112.3,112.33,112.17,112.2,65100.0,84.2821,84.3046,84.1845,84.207,65100.0
2010-01-21 14:15:00,112.2,112.3,112.18,112.23,60500.0,84.207,84.2821,84.192,84.2295,60500.0
2010-01-21 14:20:00,112.24,112.41,112.12,112.4,118900.0,84.237,84.3646,84.147,84.3571,118900.0
2010-01-21 14:25:00,112.4,112.66,112.4,112.63,75800.0,84.3571,84.5522,84.3571,84.5297,75800.0
2010-01-21 14:30:00,112.61,112.76,112.58,112.71,85200.0,84.5147,84.6273,84.4922,84.5898,85200.0
2010-01-21 14:35:00,112.71,112.72,112.57,112.61,92900.0,84.5898,84.5973,84.4847,84.5147,92900.0
2010-01-21 14:40:00,112.6,112.63,112.42,112.49,32000.0,84.5072,84.5297,84.3721,84.4247,32000.0
2010-01-21 14:45:00,112.46,112.5,112.38,112.47,41600.0,84.4021,84.4322,84.3421,84.4096,41600.0
2010-01-21 14:50:00,112.49,112.54,112.33,112.38,60600.0,84.4247,84.4622,84.3046,84.3421,60600.0
2010-01-21 14:55:00,112.39,112.49,112.39,112.45,20400.0,84.3496,84.4247,84.3496,84.3946,20400.0
2010-01-21 15:00:00,112.46,112.49,112.21,112.23,66600.0,84.4021,84.4247,84.2145,84.2295,66600.0
2010-01-21 15:05:00,112.24,112.28,112.07,112.21,108800.0,84.237,84.267,84.1094,84.2145,108800.0
2010-01-21 15:10:00,112.21,112.21,112.02,112.15,62900.0,84.2145,84.2145,84.0719,84.1695,62900.0
2010-01-21 15:15:00,112.15,112.21,112.04,112.15,66500.0,84.1695,84.2145,84.0869,84.1695,66500.0
2010-01-21 15:20:00,112.16,112.24,112.1,112.2,64600.0,84.177,84.237,84.132,84.207,64600.0
2010-01-21 15:25:00,112.2,112.28,112.14,112.17,47400.0,84.207,84.267,84.162,84.1845,47400.0
2010-01-21 15:30:00,112.15,112.39,112.12,112.33,64700.0,84.1695,84.3496,84.147,84.3046,64700.0
2010-01-21 15:35:00,112.35,112.35,112.07,112.1,95400.0,84.3196,84.3196,84.1094,84.132,95400.0
2010-01-21 15:40:00,112.12,112.24,112.11,112.21,64000.0,84.147,84.237,84.1395,84.2145,64000.0
2010-01-21 15:45:00,112.2,112.5,112.19,112.4,121200.0,84.207,84.4322,84.1995,84.3571,121200.0
2010-01-21 15:50:00,112.4,112.41,112.16,112.19,86000.0,84.3571,84.3646,84.177,84.1995,86000.0
2010-01-21 15:55:00,112.19,112.19,112.01,112.05,41200.0,84.1995,84.1995,84.0644,84.0944,41200.0
2010-01-22 09:30:00,111.58,111.75,111.36,111.72,227800.0,83.7417,83.8693,83.5766,83.8468,227800.0
2010-01-22 09:35:00,111.69,111.98,111.61,111.88,270900.0,83.8242,84.0419,83.7642,83.9668,270900.0
2010-01-22 09:40:00,111.88,111.92,111.56,111.71,273600.0,83.9668,83.9969,83.7267,83.8393,273600.0
2010-01-22 09:45:00,111.7,111.75,111.52,111.67,148100.0,83.8318,83.8693,83.6967,83.8092,148100.0
2010-01-22 09:50:00,111.67,111.8,111.56,111.57,122400.0,83.8092,83.9068,83.7267,83.7342,122400.0
2010-01-22 09:55:00,111.56,111.77,111.56,111.69,110300.0,83.7267,83.8843,83.7267,83.8242,110300.0
2010-01-22 10:00:00,111.7,111.74,111.34,111.36,102500.0,83.8318,83.8618,83.5616,83.5766,102500.0
2010-01-22 10:05:00,111.33,111.33,111.04,111.08,166100.0,83.5541,83.5541,83.3364,83.3664,166100.0
2010-01-22 10:10:00,111.08,111.21,111.06,111.15,113800.0,83.3664,83.464,83.3514,83.419,113800.0
2010-01-22 10:15:00,111.14,111.15,110.9,110.99,198000.0,83.4115,83.419,83.2313,83.2989,198000.0
2010-01-22 10:20:00,111.01,111.15,110.98,111.15,114800.0,83.3139,83.419,83.2914,83.419,114800.0
2010-01-22 10:25:00,111.15,111.53,111.11,111.52,159900.0,83.419,83.7042,83.389,83.6967,159900.0
2010-01-22 10:30:00,111.53,111.63,111.44,111.46,189300.0,83.7042,83.7792,83.6366,83.6516,189300.0
2010-01-22 10:35:00,111.48,111.64,111.46,111.56,85200.0,83.6666,83.7867,83.6516,83.7267,85200.0
2010-01-22 10:40:00,111.56,111.77,111.56,111.6,140700.0,83.7267,83.8843,83.7267,83.7567,140700.0
2010-01-22 10:45:00,111.6,111.6,111.33,111.35,107500.0,83.7567,83.7567,83.5541,83.5691,107500.0
2010-01-22 10:50:00,111.36,111.5,111.34,111.5,54700.0,83.5766,83.6817,83.5616,83.6817,54700.0
2010-01-22 10:55:00,111.5,111.72,111.41,111.7,71800.0,83.6817,83.8468,83.6141,83.8318,71800.0
2010-01-22 11:00:00,111.7,111.96,111.7,111.85,122300.0,83.8318,84.0269,83.8318,83.9443,122300.0
2010-01-22 11:05:00,111.85,111.87,111.65,111.69,70500.0,83.9443,83.9593,83.7942,83.8242,70500.0
2010-01-22 11:10:00,111.69,111.73,111.49,111.71,163600.0,83.8242,83.8543,83.6741,83.8393,163600.0
2010-01-22 11:15:00,111.69,111.84,111.66,111.77,63400.0,83.8242,83.9368,83.8017,83.8843,63400.0
2010-01-22 11:20:00,111.79,111.9,111.77,111.78,40000.0,83.8993,83.9819,83.8843,83.8918,40000.0
2010-01-22 11:25:00,111.76,111.92,111.72,111.9,58800.0,83.8768,83.9969,83.8468,83.9819,58800.0
2010-01-22 11:30:00,111.92,111.93,111.76,111.86,35000.0,83.9969,84.0044,83.8768,83.9518,35000.0
2010-01-22 11:35:00,111.88,111.92,111.7,111.71,38300.0,83.9668,83.9969,83.8318,83.8393,38300.0
2010-01-22 11:40:00,111.7,111.8,111.68,111.75,79900.0,83.8318,83.9068,83.8167,83.8693,79900.0
2010-01-22 11:45:00,111.73,111.8,111.6,111.67,43000.0,83.8543,83.9068,83.7567,83.8092,43000.0
2010-01-22 11:50:00,111.69,111.72,111.57,111.58,28200.0,83.8242,83.8468,83.7342,83.7417,28200.0
2010-01-22 11:55:00,111.56,111.57,111.44,111.55,69700.0,83.7267,83.7342,83.6366,83.7192,69700.0
2010-01-22 12:00:00,111.52,111.55,111.4,111.52,42800.0,83.6967,83.7192,83.6066,83.6967,42800.0
2010-01-22 12:05:00,111.52,111.55,111.43,111.44,35700.0,83.6967,83.7192,83.6291,83.6366,35700.0
2010-01-22 12:10:00,111.46,111.48,111.37,111.48,43600.0,83.6516,83.6666,83.5841,83.6666,43600.0
2010-01-22 12:15:00,111.5,111.68,111.48,111.68,34000.0,83.6817,83.8167,83.6666,83.8167,34000.0
2010-01-22 12:20:00,111.69,111.71,111.58,111.61,49000.0,83.8242,83.8393,83.7417,83.7642,49000.0
2010-01-22 12:25:00,111.61,111.69,111.57,111.68,32500.0,83.7642,83.8242,83.7342,83.8167,32500.0
2010-01-22 12:30:00,111.7,111.78,111.66,111.75,33000.0,83.8318,83.8918,83.8017,83.8693,33000.0
2010-01-22 12:35:00,111.76,111.79,111.67,111.67,33100.0,83.8768,83.8993,83.8092,83.8092,33100.0
2010-01-22 12:40:00,111.67,111.7,111.57,111.63,35500.0,83.8092,83.8318,83.7342,83.7792,35500.0
2010-01-22 12:45:00,111.62,111.62,111.48,111.49,46000.0,83.7717,83.7717,83.6666,83.6741,46000.0
2010-01-22 12:50:00,111.5,111.57,111.41,111.55,68600.0,83.6817,83.7342,83.6141,83.7192,68600.0
2010-01-22 12:55:00,111.54,111.55,111.44,111.44,30600.0,83.7117,83.7192,83.6366,83.6366,30600.0
2010-01-22 13:00:00,111.44,111.46,111.28,111.3,55700.0,83.6366,83.6516,83.5165,83.5316,55700.0
2010-01-22 13:05:00,111.3,111.38,111.29,111.32,93100.0,83.5316,83.5916,83.524,83.5466,93100.0
2010-01-22 13:10:00,111.33,111.38,111.33,111.35,15500.0,83.5541,83.5916,83.5541,83.5691,15500.0
2010-01-22 13:15:00,111.33,111.39,111.28,111.36,30800.0,83.5541,83.5991,83.5165,83.5766,30800.0
2010-01-22 13:20:00,111.37,111.48,111.35,111.35,36900.0,83.5841,83.6666,83.5691,83.5691,36900.0
2010-01-22 13:25:00,111.34,111.38,111.24,111.31,66800.0,83.5616,83.5916,83.4865,83.5391,66800.0
2010-01-22 13:30:00,111.32,111.35,111.25,111.32,102800.0,83.5466,83.5691,83.494,83.5466,102800.0
2010-01-22 13:35:00,111.32,111.35,111.04,111.04,85800.0,83.5466,83.5691,83.3364,83.3364,85800.0
2010-01-22 13:40:00,111.04,111.1,110.98,111.09,114400.0,83.3364,83.3815,83.2914,83.3739,114400.0
2010-01-22 13:45:00,111.1,111.13,110.96,111.1,61200.0,83.3815,83.404,83.2764,83.3815,61200.0
2010-01-22 13:50:00,111.12,111.13,111.04,111.1,39600.0,83.3965,83.404,83.3364,83.3815,39600.0
2010-01-22 13:55:00,111.1,111.14,111.01,111.1,37000.0,83.3815,83.4115,83.3139,83.3815,37000.0
2010-01-22 14:00:00,111.09,111.23,111.09,111.13,45700.0,83.3739,83.479,83.3739,83.404,45700.0
2010-01-22 14:05:00,111.13,111.13,111.02,111.03,38200.0,83.404,83.404,83.3214,83.3289,38200.0
2010-01-22 14:10:00,111.04,111.18,110.88,111.15,95700.0,83.3364,83.4415,83.2163,83.419,95700.0
2010-01-22 14:15:00,111.15,111.17,111.08,111.1,40700.0,83.419,83.434,83.3664,83.3815,40700.0
2010-01-22 14:20:00,111.07,111.12,111.02,111.03,25700.0,83.3589,83.3965,83.3214,83.3289,25700.0
2010-01-22 14:25:00,111.04,111.05,110.93,110.95,46500.0,83.3364,83.3439,83.2539,83.2689,46500.0
2010-01-22 14:30:00,110.93,111.01,110.84,111.0,96000.0,83.2539,83.3139,83.1863,83.3064,96000.0
2010-01-22 14:35:00,111.0,111.08,110.87,110.87,54100.0,83.3064,83.3664,83.2088,83.2088,54100.0
2010-01-22 14:40:00,110.88,110.89,110.55,110.77,161300.0,83.2163,83.2238,82.9687,83.1338,161300.0
2010-01-22 14:45:00,110.77,110.78,110.58,110.58,72300.0,83.1338,83.1413,82.9912,82.9912,72300.0
2010-01-22 14:50:00,110.56,110.65,110.51,110.62,55900.0,82.9762,83.0437,82.9387,83.0212,55900.0
2010-01-22 14:55:00,110.62,110.64,110.4,110.4,45400.0,83.0212,83.0362,82.8561,82.8561,45400.0
2010-01-22 15:00:00,110.4,110.58,110.35,110.57,110600.0,82.8561,82.9912,82.8186,82.9837,110600.0
2010-01-22 15:05:00,110.58,110.62,110.29,110.37,129100.0,82.9912,83.0212,82.7735,82.8336,129100.0
2010-01-22 15:10:00,110.37,110.4,110.16,110.2,120000.0,82.8336,82.8561,82.676,82.706,120000.0
2010-01-22 15:15:00,110.17,110.25,109.87,109.93,250200.0,82.6835,82.7435,82.4583,82.5034,250200.0
2010-01-22 15:20:00,109.93,110.02,109.8,109.99,155800.0,82.5034,82.5709,82.4058,82.5484,155800.0
2010-01-22 15:25:00,109.99,110.09,109.94,110.05,76800.0,82.5484,82.6234,82.5109,82.5934,76800.0
2010-01-22 15:30:00,110.06,110.12,109.98,110.05,74600.0,82.6009,82.646,82.5409,82.5934,74600.0
2010-01-22 15:35:00,110.05,110.12,109.85,109.89,167200.0,82.5934,82.646,82.4433,82.4733,167200.0
2010-01-22 15:40:00,109.88,110.03,109.75,109.82,178500.0,82.4658,82.5784,82.3683,82.4208,178500.0
2010-01-22 15:45:00,109.83,109.84,109.46,109.53,231600.0,82.4283,82.4358,82.1506,82.2032,231600.0
2010-01-22 15:50:00,109.53,109.77,109.53,109.77,73700.0,82.2032,82.3833,82.2032,82.3833,73700.0
2010-01-22 15:55:00,109.75,109.78,109.5,109.59,129400.0,82.3683,82.3908,82.1806,82.2482,129400.0
2010-01-25 09:30:00,110.57,110.67,110.38,110.53,142600.0,82.9837,83.0587,82.8411,82.9537,142600.0
2010-01-25 09:35:00,110.52,110.65,110.47,110.58,187100.0,82.9462,83.0437,82.9086,82.9912,187100.0
2010-01-25 09:40:00,110.54,110.69,110.42,110.57,73200.0,82.9612,83.0737,82.8711,82.9837,73200.0
2010-01-25 09:45:00,110.53,110.6,110.47,110.5,38100.0,82.9537,83.0062,82.9086,82.9311,38100.0
2010-01-25 09:50:00,110.54,110.68,110.54,110.68,38900.0,82.9612,83.0662,82.9612,83.0662,38900.0
2010-01-25 09:55:00,110.69,110.69,110.52,110.52,66900.0,83.0737,83.0737,82.9462,82.9462,66900.0
2010-01-25 10:00:00,110.49,110.68,110.33,110.44,136600.0,82.9236,83.0662,82.8036,82.8861,136600.0
2010-01-25 10:05:00,110.43,110.46,110.13,110.19,89400.0,82.8786,82.9011,82.6535,82.6985,89400.0
2010-01-25 10:10:00,110.2,110.2,110.0,110.03,136100.0,82.706,82.706,82.5559,82.5784,136100.0
2010-01-25 10:15:00,110.05,110.38,110.03,110.35,108500.0,82.5934,82.8411,82.5784,82.8186,108500.0
2010-01-25 10:20:00,110.35,110.4,110.23,110.4,145600.0,82.8186,82.8561,82.7285,82.8561,145600.0
2010-01-25 10:25:00,110.4,110.52,110.4,110.42,98800.0,82.8561,82.9462,82.8561,82.8711,98800.0
2010-01-25 10:30:00,110.42,110.47,110.3,110.39,80300.0,82.8711,82.9086,82.781,82.8486,80300.0
2010-01-25 10:35:00,110.38,110.38,110.22,110.3,40600.0,82.8411,82.8411,82.721,82.781,40600.0
2010-01-25 10:40:00,110.29,110.34,110.14,110.17,30700.0,82.7735,82.8111,82.661,82.6835,30700.0
2010-01-25 10:45:00,110.18,110.21,110.08,110.19,30300.0,82.691,82.7135,82.6159,82.6985,30300.0
2010-01-25 10:50:00,110.15,110.42,110.11,110.42,44400.0,82.6685,82.8711,82.6384,82.8711,44400.0
2010-01-25 10:55:00,110.41,110.41,110.24,110.32,14400.0,82.8636,82.8636,82.736,82.7961,14400.0
2010-01-25 11:00:00,110.26,110.35,110.1,110.13,13000.0,82.751,82.8186,82.6309,82.6535,13000.0
2010-01-25 11:05:00,110.11,110.11,109.89,110.03,40000.0,82.6384,82.6384,82.4733,82.5784,40000.0
2010-01-25 11:10:00,110.0,110.06,109.91,109.94,49400.0,82.5559,82.6009,82.4883,82.5109,49400.0
2010-01-25 11:15:00,109.96,110.19,109.96,110.18,18900.0,82.5259,82.6985,82.5259,82.691,18900.0
2010-01-25 11:20:00,110.16,110.26,110.16,110.19,10900.0,82.676,82.751,82.676,82.6985,10900.0
2010-01-25 11:25:00,110.13,110.23,110.07,110.07,42500.0,82.6535,82.7285,82.6084,82.6084,42500.0
2010-01-25 11:30:00,110.05,110.13,110.0,110.05,38300.0,82.5934,82.6535,82.5559,82.5934,38300.0
2010-01-25 11:35:00,110.06,110.06,109.78,109.84,53400.0,82.6009,82.6009,82.3908,82.4358,53400.0
2010-01-25 11:40:00,109.84,110.02,109.84,109.99,29900.0,82.4358,82.5709,82.4358,82.5484,29900.0
2010-01-25 11:45:00,109.93,110.05,109.92,109.98,24900.0,82.5034,82.5934,82.4959,82.5409,24900.0
2010-01-25 11:50:00,110.01,110.25,110.0,110.25,27300.0,82.5634,82.7435,82.5559,82.7435,27300.0
2010-01-25 11:55:00,110.26,110.3,110.16,110.16,28900.0,82.751,82.781,82.676,82.676,28900.0
2010-01-25 12:00:00,110.15,110.26,110.15,110.26,11500.0,82.6685,82.751,82.6685,82.751,11500.0
2010-01-25 12:05:00,110.27,110.38,110.26,110.28,17000.0,82.7585,82.8411,82.751,82.766,17000.0
2010-01-25 12:10:00,110.27,110.39,110.25,110.33,23700.0,82.7585,82.8486,82.7435,82.8036,23700.0
2010-01-25 12:15:00,110.32,110.32,110.24,110.27,10200.0,82.7961,82.7961,82.736,82.7585,10200.0
2010-01-25 12:20:00,110.29,110.48,110.29,110.48,33200.0,82.7735,82.9161,82.7735,82.9161,33200.0
2010-01-25 12:25:00,110.51,110.51,110.31,110.31,56200.0,82.9387,82.9387,82.7885,82.7885,56200.0
2010-01-25 12:30:00,110.34,110.36,110.3,110.34,10100.0,82.8111,82.8261,82.781,82.8111,10100.0
2010-01-25 12:35:00,110.34,110.49,110.34,110.48,14600.0,82.8111,82.9236,82.8111,82.9161,14600.0
2010-01-25 12:40:00,110.44,110.5,110.41,110.47,15600.0,82.8861,82.9311,82.8636,82.9086,15600.0
2010-01-25 12:45:00,110.45,110.55,110.41,110.5,9900.0,82.8936,82.9687,82.8636,82.9311,9900.0
2010-01-25 12:50:00,110.49,110.49,110.41,110.45,4900.0,82.9236,82.9236,82.8636,82.8936,4900.0
2010-01-25 12:55:00,110.45,110.54,110.45,110.48,13100.0,82.8936,82.9612,82.8936,82.9161,13100.0
2010-01-25 13:00:00,110.45,110.53,110.44,110.5,23200.0,82.8936,82.9537,82.8861,82.9311,23200.0
2010-01-25 13:05:00,110.48,110.48,110.32,110.39,17500.0,82.9161,82.9161,82.7961,82.8486,17500.0
2010-01-25 13:10:00,110.4,110.44,110.32,110.43,12400.0,82.8561,82.8861,82.7961,82.8786,12400.0
2010-01-25 13:15:00,110.42,110.43,110.39,110.43,7000.0,82.8711,82.8786,82.8486,82.8786,7000.0
2010-01-25 13:20:00,110.43,110.53,110.42,110.52,10400.0,82.8786,82.9537,82.8711,82.9462,10400.0
2010-01-25 13:25:00,110.5,110.58,110.44,110.48,13100.0,82.9311,82.9912,82.8861,82.9161,13100.0
2010-01-25 13:30:00,110.5,110.52,110.32,110.32,18900.0,82.9311,82.9462,82.7961,82.7961,18900.0
2010-01-25 13:35:00,110.33,110.36,110.24,110.34,12400.0,82.8036,82.8261,82.736,82.8111,12400.0
2010-01-25 13:40:00,110.34,110.41,110.31,110.39,8600.0,82.8111,82.8636,82.7885,82.8486,8600.0
2010-01-25 13:45:00,110.4,110.46,110.38,110.46,10700.0,82.8561,82.9011,82.8411,82.9011,10700.0
2010-01-25 13:50:00,110.46,110.46,110.38,110.4,8000.0,82.9011,82.9011,82.8411,82.8561,8000.0
2010-01-25 13:55:00,110.42,110.46,110.37,110.38,11200.0,82.8711,82.9011,82.8336,82.8411,11200.0
2010-01-25 14:00:00,110.37,110.45,110.35,110.41,15800.0,82.8336,82.8936,82.8186,82.8636,15800.0
2010-01-25 14:05:00,110.4,110.46,110.38,110.46,6100.0,82.8561,82.9011,82.8411,82.9011,6100.0
2010-01-25 14:10:00,110.46,110.48,110.42,110.48,9400.0,82.9011,82.9161,82.8711,82.9161,9400.0
2010-01-25 14:15:00,110.48,110.49,110.42,110.46,12200.0,82.9161,82.9236,82.8711,82.9011,12200.0
2010-01-25 14:20:00,110.48,110.5,110.46,110.5,10600.0,82.9161,82.9311,82.9011,82.9311,10600.0
2010-01-25 14:25:00,110.5,110.58,110.5,110.58,41300.0,82.9311,82.9912,82.9311,82.9912,41300.0
2010-01-25 14:30:00,110.57,110.58,110.51,110.56,18700.0,82.9837,82.9912,82.9387,82.9762,18700.0
2010-01-25 14:35:00,110.55,110.56,110.39,110.43,32500.0,82.9687,82.9762,82.8486,82.8786,32500.0
2010-01-25 14:40:00,110.41,110.51,110.41,110.51,16300.0,82.8636,82.9387,82.8636,82.9387,16300.0
2010-01-25 14:45:00,110.51,110.56,110.5,110.53,11900.0,82.9387,82.9762,82.9311,82.9537,11900.0
2010-01-25 14:50:00,110.52,110.69,110.51,110.68,21500.0,82.9462,83.0737,82.9387,83.0662,21500.0
2010-01-25 14:55:00,110.66,110.73,110.64,110.73,14800.0,83.0512,83.1038,83.0362,83.1038,14800.0
2010-01-25 15:00:00,110.73,110.76,110.63,110.65,15500.0,83.1038,83.1263,83.0287,83.0437,15500.0
2010-01-25 15:05:00,110.65,110.7,110.61,110.64,27600.0,83.0437,83.0812,83.0137,83.0362,27600.0
2010-01-25 15:10:00,110.64,110.67,110.55,110.56,22400.0,83.0362,83.0587,82.9687,82.9762,22400.0
2010-01-25 15:15:00,110.57,110.57,110.47,110.52,25100.0,82.9837,82.9837,82.9086,82.9462,25100.0
2010-01-25 15:20:00,110.54,110.55,110.47,110.5,49200.0,82.9612,82.9687,82.9086,82.9311,49200.0
2010-01-25 15:25:00,110.49,110.5,110.42,110.45,45600.0,82.9236,82.9311,82.8711,82.8936,45600.0
2010-01-25 15:30:00,110.44,110.56,110.44,110.5,40300.0,82.8861,82.9762,82.8861,82.9311,40300.0
2010-01-25 15:35:00,110.5,110.62,110.47,110.54,44200.0,82.9311,83.0212,82.9086,82.9612,44200.0
2010-01-25 15:40:00,110.56,110.57,110.27,110.27,54200.0,82.9762,82.9837,82.7585,82.7585,54200.0
2010-01-25 15:45:00,110.28,110.31,110.23,110.23,52400.0,82.766,82.7885,82.7285,82.7285,52400.0
2010-01-25 15:50:00,110.23,110.29,110.1,110.11,50500.0,82.7285,82.7735,82.6309,82.6384,50500.0
2010-01-25 15:55:00,110.12,110.27,110.06,110.1,204800.0,82.646,82.7585,82.6009,82.6309,204800.0
2010-01-26 09:30:00,109.69,109.7,109.39,109.63,251100.0,82.3232,82.3307,82.0981,82.2782,251100.0
2010-01-26 09:35:00,109.62,109.86,109.55,109.79,125600.0,82.2707,82.4508,82.2182,82.3983,125600.0
2010-01-26 09:40:00,109.82,109.85,109.64,109.81,163400.0,82.4208,82.4433,82.2857,82.4133,163400.0
2010-01-26 09:45:00,109.84,109.96,109.7,109.72,148400.0,82.4358,82.5259,82.3307,82.3457,148400.0
2010-01-26 09:50:00,109.68,109.69,109.5,109.52,86200.0,82.3157,82.3232,82.1806,82.1956,86200.0
2010-01-26 09:55:00,109.51,109.67,109.45,109.67,50700.0,82.1881,82.3082,82.1431,82.3082,50700.0
2010-01-26 10:00:00,109.68,109.77,109.57,109.76,279600.0,82.3157,82.3833,82.2332,82.3758,279600.0
2010-01-26 10:05:00,109.8,110.26,109.8,110.15,188300.0,82.4058,82.751,82.4058,82.6685,188300.0
2010-01-26 10:10:00,110.2,110.34,110.12,110.26,93700.0,82.706,82.8111,82.646,82.751,93700.0
2010-01-26 10:15:00,110.28,110.36,110.24,110.25,21900.0,82.766,82.8261,82.736,82.7435,21900.0
2010-01-26 10:20:00,110.26,110.42,110.25,110.3,93700.0,82.751,82.8711,82.7435,82.781,93700.0
2010-01-26 10:25:00,110.31,110.31,110.11,110.16,45500.0,82.7885,82.7885,82.6384,82.676,45500.0
2010-01-26 10:30:00,110.17,110.18,110.06,110.07,62500.0,82.6835,82.691,82.6009,82.6084,62500.0
2010-01-26 10:35:00,110.1,110.14,110.01,110.05,71800.0,82.6309,82.661,82.5634,82.5934,71800.0
2010-01-26 10:40:00,110.0,110.14,110.0,110.14,35000.0,82.5559,82.661,82.5559,82.661,35000.0
2010-01-26 10:45:00,110.14,110.26,110.08,110.09,59400.0,82.661,82.751,82.6159,82.6234,59400.0
2010-01-26 10:50:00,110.12,110.19,109.98,110.0,51200.0,82.646,82.6985,82.5409,82.5559,51200.0
2010-01-26 10:55:00,109.99,110.06,109.93,110.06,92600.0,82.5484,82.6009,82.5034,82.6009,92600.0
2010-01-26 11:00:00,110.06,110.15,110.02,110.15,105200.0,82.6009,82.6685,82.5709,82.6685,105200.0
2010-01-26 11:05:00,110.13,110.25,110.08,110.23,104300.0,82.6535,82.7435,82.6159,82.7285,104300.0
2010-01-26 11:10:00,110.21,110.22,110.1,110.16,75700.0,82.7135,82.721,82.6309,82.676,75700.0
2010-01-26 11:15:00,110.2,110.23,110.16,110.16,22200.0,82.706,82.7285,82.676,82.676,22200.0
2010-01-26 11:20:00,110.16,110.25,110.16,110.24,19200.0,82.676,82.7435,82.676,82.736,19200.0
2010-01-26 11:25:00,110.26,110.35,110.26,110.34,11800.0,82.751,82.8186,82.751,82.8111,11800.0
2010-01-26 11:30:00,110.36,110.36,110.3,110.31,23500.0,82.8261,82.8261,82.781,82.7885,23500.0
2010-01-26 11:35:00,110.32,110.55,110.32,110.55,45500.0,82.7961,82.9687,82.7961,82.9687,45500.0
2010-01-26 11:40:00,110.56,110.56,110.4,110.4,23500.0,82.9762,82.9762,82.8561,82.8561,23500.0
2010-01-26 11:45:00,110.43,110.47,110.43,110.46,6900.0,82.8786,82.9086,82.8786,82.9011,6900.0
2010-01-26 11:50:00,110.5,110.61,110.43,110.6,41300.0,82.9311,83.0137,82.8786,83.0062,41300.0
2010-01-26 11:55:00,110.61,110.61,110.47,110.48,36000.0,83.0137,83.0137,82.9086,82.9161,36000.0
2010-01-26 12:00:00,110.49,110.5,110.46,110.48,14700.0,82.9236,82.9311,82.9011,82.9161,14700.0
2010-01-26 12:05:00,110.49,110.56,110.49,110.51,10700.0,82.9236,82.9762,82.9236,82.9387,10700.0
2010-01-26 12:10:00,110.51,110.59,110.51,110.59,20100.0,82.9387,82.9987,82.9387,82.9987,20100.0
2010-01-26 12:15:00,110.58,110.59,110.49,110.52,27500.0,82.9912,82.9987,82.9236,82.9462,27500.0
2010-01-26 12:20:00,110.52,110.65,110.52,110.62,52900.0,82.9462,83.0437,82.9462,83.0212,52900.0
2010-01-26 12:25:00,110.62,110.64,110.53,110.6,65600.0,83.0212,83.0362,82.9537,83.0062,65600.0
2010-01-26 12:30:00,110.61,110.63,110.53,110.53,29600.0,83.0137,83.0287,82.9537,82.9537,29600.0
2010-01-26 12:35:00,110.53,110.68,110.53,110.67,33100.0,82.9537,83.0662,82.9537,83.0587,33100.0
2010-01-26 12:40:00,110.68,110.79,110.67,110.68,34200.0,83.0662,83.1488,83.0587,83.0662,34200.0
2010-01-26 12:45:00,110.7,110.79,110.69,110.74,43500.0,83.0812,83.1488,83.0737,83.1113,43500.0
2010-01-26 12:50:00,110.75,110.75,110.71,110.75,26600.0,83.1188,83.1188,83.0888,83.1188,26600.0
2010-01-26 12:55:00,110.75,110.81,110.75,110.79,9500.0,83.1188,83.1638,83.1188,83.1488,9500.0
2010-01-26 13:00:00,110.78,110.79,110.68,110.7,44100.0,83.1413,83.1488,83.0662,83.0812,44100.0
2010-01-26 13:05:00,110.68,110.72,110.66,110.66,14800.0,83.0662,83.0963,83.0512,83.0512,14800.0
2010-01-26 13:10:00,110.66,110.74,110.66,110.7,18400.0,83.0512,83.1113,83.0512,83.0812,18400.0
2010-01-26 13:15:00,110.69,110.69,110.57,110.58,35400.0,83.0737,83.0737,82.9837,82.9912,35400.0
2010-01-26 13:20:00,110.58,110.61,110.56,110.6,30600.0,82.9912,83.0137,82.9762,83.0062,30600.0
2010-01-26 13:25:00,110.6,110.6,110.49,110.57,43300.0,83.0062,83.0062,82.9236,82.9837,43300.0
2010-01-26 13:30:00,110.56,110.59,110.55,110.56,13900.0,82.9762,82.9987,82.9687,82.9762,13900.0
2010-01-26 13:35:00,110.56,110.67,110.56,110.63,35100.0,82.9762,83.0587,82.9762,83.0287,35100.0
2010-01-26 13:40:00,110.64,110.66,110.62,110.64,21200.0,83.0362,83.0512,83.0212,83.0362,21200.0
2010-01-26 13:45:00,110.66,110.76,110.65,110.72,45600.0,83.0512,83.1263,83.0437,83.0963,45600.0
2010-01-26 13:50:00,110.74,110.76,110.72,110.75,34000.0,83.1113,83.1263,83.0963,83.1188,34000.0
2010-01-26 13:55:00,110.76,110.79,110.73,110.79,29300.0,83.1263,83.1488,83.1038,83.1488,29300.0
2010-01-26 14:00:00,110.8,110.8,110.63,110.65,34900.0,83.1563,83.1563,83.0287,83.0437,34900.0
2010-01-26 14:05:00,110.65,110.77,110.58,110.63,44100.0,83.0437,83.1338,82.9912,83.0287,44100.0
2010-01-26 14:10:00,110.62,110.66,110.62,110.65,25700.0,83.0212,83.0512,83.0212,83.0437,25700.0
2010-01-26 14:15:00,110.66,110.68,110.46,110.52,74700.0,83.0512,83.0662,82.9011,82.9462,74700.0
2010-01-26 14:20:00,110.5,110.61,110.5,110.58,34200.0,82.9311,83.0137,82.9311,82.9912,34200.0
2010-01-26 14:25:00,110.55,110.55,110.41,110.41,36000.0,82.9687,82.9687,82.8636,82.8636,36000.0
2010-01-26 14:30:00,110.4,110.44,110.37,110.44,26500.0,82.8561,82.8861,82.8336,82.8861,26500.0
2010-01-26 14:35:00,110.44,110.48,110.28,110.3,65800.0,82.8861,82.9161,82.766,82.781,65800.0
2010-01-26 14:40:00,110.3,110.39,110.3,110.38,41800.0,82.781,82.8486,82.781,82.8411,41800.0
2010-01-26 14:45:00,110.43,110.49,110.42,110.44,14800.0,82.8786,82.9236,82.8711,82.8861,14800.0
2010-01-26 14:50:00,110.46,110.5,110.43,110.44,63700.0,82.9011,82.9311,82.8786,82.8861,63700.0
2010-01-26 14:55:00,110.46,110.53,110.45,110.52,15300.0,82.9011,82.9537,82.8936,82.9462,15300.0
2010-01-26 15:00:00,110.5,110.51,110.44,110.51,9000.0,82.9311,82.9387,82.8861,82.9387,9000.0
2010-01-26 15:05:00,110.5,110.5,110.39,110.4,21700.0,82.9311,82.9311,82.8486,82.8561,21700.0
2010-01-26 15:10:00,110.41,110.43,110.24,110.26,42200.0,82.8636,82.8786,82.736,82.751,42200.0
2010-01-26 15:15:00,110.26,110.31,110.19,110.31,86500.0,82.751,82.7885,82.6985,82.7885,86500.0
2010-01-26 15:20:00,110.3,110.33,110.01,110.03,54400.0,82.781,82.8036,82.5634,82.5784,54400.0
2010-01-26 15:25:00,110.02,110.13,110.02,110.08,38200.0,82.5709,82.6535,82.5709,82.6159,38200.0
2010-01-26 15:30:00,110.08,110.2,109.81,109.85,106200.0,82.6159,82.706,82.4133,82.4433,106200.0
2010-01-26 15:35:00,109.84,109.97,109.84,109.94,23800.0,82.4358,82.5334,82.4358,82.5109,23800.0
2010-01-26 15:40:00,109.9,109.92,109.62,109.63,68200.0,82.4808,82.4959,82.2707,82.2782,68200.0
2010-01-26 15:45:00,109.65,109.76,109.55,109.74,68600.0,82.2932,82.3758,82.2182,82.3608,68600.0
2010-01-26 15:50:00,109.73,109.9,109.67,109.86,56200.0,82.3533,82.4808,82.3082,82.4508,56200.0
2010-01-26 15:55:00,109.85,109.88,109.64,109.66,56900.0,82.4433,82.4658,82.2857,82.3007,56900.0
2010-01-27 09:30:00,109.52,109.62,109.3,109.62,178400.0,82.1956,82.2707,82.0305,82.2707,178400.0
2010-01-27 09:35:00,109.62,109.85,109.59,109.78,292900.0,82.2707,82.4433,82.2482,82.3908,292900.0
2010-01-27 09:40:00,109.79,109.85,109.52,109.64,227500.0,82.3983,82.4433,82.1956,82.2857,227500.0
2010-01-27 09:45:00,109.67,109.78,109.55,109.74,77100.0,82.3082,82.3908,82.2182,82.3608,77100.0
2010-01-27 09:50:00,109.78,109.82,109.54,109.62,87000.0,82.3908,82.4208,82.2107,82.2707,87000.0
2010-01-27 09:55:00,109.68,109.69,109.5,109.6,31300.0,82.3157,82.3232,82.1806,82.2557,31300.0
2010-01-27 10:00:00,109.56,109.64,109.37,109.53,204400.0,82.2257,82.2857,82.0831,82.2032,204400.0
2010-01-27 10:05:00,109.5,109.53,109.31,109.49,125800.0,82.1806,82.2032,82.038,82.1731,125800.0
2010-01-27 10:10:00,109.47,109.47,109.18,109.34,84000.0,82.1581,82.1581,81.9405,82.0606,84000.0
2010-01-27 10:15:00,109.34,109.37,108.93,109.01,201600.0,82.0606,82.0831,81.7528,81.8129,201600.0
2010-01-27 10:20:00,109.05,109.19,109.03,109.18,38500.0,81.8429,81.948,81.8279,81.9405,38500.0
2010-01-27 10:25:00,109.15,109.43,109.13,109.38,38900.0,81.918,82.1281,81.9029,82.0906,38900.0
2010-01-27 10:30:00,109.37,109.42,109.21,109.25,36400.0,82.0831,82.1206,81.963,81.993,36400.0
2010-01-27 10:35:00,109.27,109.31,109.15,109.17,25300.0,82.008,82.038,81.918,81.933,25300.0
2010-01-27 10:40:00,109.12,109.33,109.04,109.31,35500.0,81.8954,82.0531,81.8354,82.038,35500.0
2010-01-27 10:45:00,109.33,109.36,109.14,109.14,40400.0,82.0531,82.0756,81.9105,81.9105,40400.0
2010-01-27 10:50:00,109.15,109.34,109.13,109.34,40100.0,81.918,82.0606,81.9029,82.0606,40100.0
2010-01-27 10:55:00,109.36,109.63,109.36,109.58,38500.0,82.0756,82.2782,82.0756,82.2407,38500.0
2010-01-27 11:00:00,109.58,109.58,109.5,109.55,107700.0,82.2407,82.2407,82.1806,82.2182,107700.0
2010-01-27 11:05:00,109.52,109.6,109.52,109.54,40900.0,82.1956,82.2557,82.1956,82.2107,40900.0
2010-01-27 11:10:00,109.51,109.51,109.4,109.41,52100.0,82.1881,82.1881,82.1056,82.1131,52100.0
2010-01-27 11:15:00,109.38,109.57,109.24,109.56,122800.0,82.0906,82.2332,81.9855,82.2257,122800.0
2010-01-27 11:20:00,109.51,109.54,109.34,109.46,42200.0,82.1881,82.2107,82.0606,82.1506,42200.0
2010-01-27 11:25:00,109.44,109.56,109.43,109.45,75800.0,82.1356,82.2257,82.1281,82.1431,75800.0
2010-01-27 11:30:00,109.46,109.5,109.38,109.47,18400.0,82.1506,82.1806,82.0906,82.1581,18400.0
2010-01-27 11:35:00,109.47,109.47,109.31,109.44,44900.0,82.1581,82.1581,82.038,82.1356,44900.0
2010-01-27 11:40:00,109.44,109.48,109.4,109.44,13500.0,82.1356,82.1656,82.1056,82.1356,13500.0
2010-01-27 11:45:00,109.44,109.48,109.39,109.43,14200.0,82.1356,82.1656,82.0981,82.1281,14200.0
2010-01-27 11:50:00,109.44,109.55,109.41,109.5,17900.0,82.1356,82.2182,82.1131,82.1806,17900.0
2010-01-27 11:55:00,109.52,109.53,109.42,109.46,38100.0,82.1956,82.2032,82.1206,82.1506,38100.0
2010-01-27 12:00:00,109.47,109.49,109.47,109.49,400.0,82.1581,82.1731,82.1581,82.1731,400.0
2010-01-27 12:05:00,109.49,109.51,109.48,109.5,12400.0,82.1731,82.1881,82.1656,82.1806,12400.0
2010-01-27 12:10:00,109.49,109.49,109.38,109.38,29600.0,82.1731,82.1731,82.0906,82.0906,29600.0
2010-01-27 12:15:00,109.39,109.39,109.24,109.24,24800.0,82.0981,82.0981,81.9855,81.9855,24800.0
2010-01-27 12:20:00,109.24,109.35,109.24,109.34,13900.0,81.9855,82.0681,81.9855,82.0606,13900.0
2010-01-27 12:25:00,109.37,109.4,109.31,109.36,185300.0,82.0831,82.1056,82.038,82.0756,185300.0
2010-01-27 12:30:00,109.32,109.39,109.25,109.25,36700.0,82.0455,82.0981,81.993,81.993,36700.0
2010-01-27 12:35:00,109.26,109.32,109.23,109.31,85700.0,82.0005,82.0455,81.978,82.038,85700.0
2010-01-27 12:40:00,109.32,109.33,109.3,109.33,8200.0,82.0455,82.0531,82.0305,82.0531,8200.0
2010-01-27 12:45:00,109.3,109.3,109.22,109.22,12000.0,82.0305,82.0305,81.9705,81.9705,12000.0
2010-01-27 12:50:00,109.23,109.23,109.06,109.15,88500.0,81.978,81.978,81.8504,81.918,88500.0
2010-01-27 12:55:00,109.12,109.17,109.06,109.17,32300.0,81.8954,81.933,81.8504,81.933,32300.0
2010-01-27 13:00:00,109.16,109.16,109.03,109.05,9600.0,81.9255,81.9255,81.8279,81.8429,9600.0
2010-01-27 13:05:00,109.07,109.25,109.06,109.2,19600.0,81.8579,81.993,81.8504,81.9555,19600.0
2010-01-27 13:10:00,109.2,109.25,109.06,109.08,38700.0,81.9555,81.993,81.8504,81.8654,38700.0
2010-01-27 13:15:00,109.11,109.11,109.0,109.01,31600.0,81.8879,81.8879,81.8054,81.8129,31600.0
2010-01-27 13:20:00,109.04,109.07,109.0,109.02,21400.0,81.8354,81.8579,81.8054,81.8204,21400.0
2010-01-27 13:25:00,109.0,109.08,108.99,109.01,35400.0,81.8054,81.8654,81.7979,81.8129,35400.0
2010-01-27 13:30:00,109.01,109.2,109.0,109.17,28000.0,81.8129,81.9555,81.8054,81.933,28000.0
2010-01-27 13:35:00,109.16,109.19,109.13,109.18,15100.0,81.9255,81.948,81.9029,81.9405,15100.0
2010-01-27 13:40:00,109.17,109.22,109.11,109.11,16700.0,81.933,81.9705,81.8879,81.8879,16700.0
2010-01-27 13:45:00,109.15,109.17,109.1,109.16,8900.0,81.918,81.933,81.8804,81.9255,8900.0
2010-01-27 13:50:00,109.15,109.19,109.13,109.13,7400.0,81.918,81.948,81.9029,81.9029,7400.0
2010-01-27 13:55:00,109.11,109.13,109.08,109.13,9600.0,81.8879,81.9029,81.8654,81.9029,9600.0
2010-01-27 14:00:00,109.13,109.18,109.11,109.11,19700.0,81.9029,81.9405,81.8879,81.8879,19700.0
2010-01-27 14:05:00,109.12,109.17,109.08,109.1,34200.0,81.8954,81.933,81.8654,81.8804,34200.0
2010-01-27 14:10:00,109.1,109.27,109.1,109.26,8000.0,81.8804,82.008,81.8804,82.0005,8000.0
2010-01-27 14:15:00,109.23,109.29,108.68,109.24,259800.0,81.978,82.023,81.5652,81.9855,259800.0
2010-01-27 14:20:00,109.27,109.44,109.08,109.18,229800.0,82.008,82.1356,81.8654,81.9405,229800.0
2010-01-27 14:25:00,109.2,109.28,109.06,109.12,257200.0,81.9555,82.0155,81.8504,81.8954,257200.0
2010-01-27 14:30:00,109.16,109.26,109.11,109.2,99000.0,81.9255,82.0005,81.8879,81.9555,99000.0
2010-01-27 14:35:00,109.18,109.59,109.18,109.52,67500.0,81.9405,82.2482,81.9405,82.1956,67500.0
2010-01-27 14:40:00,109.53,109.99,109.53,109.81,61300.0,82.2032,82.5484,82.2032,82.4133,61300.0
2010-01-27 14:45:00,109.77,109.87,109.74,109.77,75500.0,82.3833,82.4583,82.3608,82.3833,75500.0
2010-01-27 14:50:00,109.78,109.8,109.59,109.69,59200.0,82.3908,82.4058,82.2482,82.3232,59200.0
2010-01-27 14:55:00,109.69,109.89,109.61,109.88,115500.0,82.3232,82.4733,82.2632,82.4658,115500.0
2010-01-27 15:00:00,109.89,109.93,109.81,109.86,68000.0,82.4733,82.5034,82.4133,82.4508,68000.0
2010-01-27 15:05:00,109.86,109.88,109.52,109.61,62200.0,82.4508,82.4658,82.1956,82.2632,62200.0
2010-01-27 15:10:00,109.59,109.59,109.36,109.53,46400.0,82.2482,82.2482,82.0756,82.2032,46400.0
2010-01-27 15:15:00,109.55,109.65,109.38,109.56,54900.0,82.2182,82.2932,82.0906,82.2257,54900.0
2010-01-27 15:20:00,109.58,109.87,109.58,109.74,70600.0,82.2407,82.4583,82.2407,82.3608,70600.0
2010-01-27 15:25:00,109.8,109.98,109.73,109.96,113000.0,82.4058,82.5409,82.3533,82.5259,113000.0
2010-01-27 15:30:00,109.98,110.31,109.93,110.23,50400.0,82.5409,82.7885,82.5034,82.7285,50400.0
2010-01-27 15:35:00,110.22,110.42,110.13,110.33,89400.0,82.721,82.8711,82.6535,82.8036,89400.0
2010-01-27 15:40:00,110.35,110.38,110.23,110.26,24800.0,82.8186,82.8411,82.7285,82.751,24800.0
2010-01-27 15:45:00,110.21,110.29,110.07,110.12,61000.0,82.7135,82.7735,82.6084,82.646,61000.0
2010-01-27 15:50:00,110.12,110.27,110.11,110.16,87500.0,82.646,82.7585,82.6384,82.676,87500.0
2010-01-27 15:55:00,110.15,110.26,110.09,110.22,94400.0,82.6685,82.751,82.6234,82.721,94400.0
2010-01-28 09:30:00,110.55,110.58,110.35,110.43,95700.0,82.9687,82.9912,82.8186,82.8786,95700.0
2010-01-28 09:35:00,110.43,110.43,110.03,110.08,129600.0,82.8786,82.8786,82.5784,82.6159,129600.0
2010-01-28 09:40:00,110.07,110.16,109.88,110.04,104000.0,82.6084,82.676,82.4658,82.5859,104000.0
2010-01-28 09:45:00,110.0,110.15,109.85,109.86,63700.0,82.5559,82.6685,82.4433,82.4508,63700.0
2010-01-28 09:50:00,109.86,110.0,109.81,109.94,55600.0,82.4508,82.5559,82.4133,82.5109,55600.0
2010-01-28 09:55:00,109.93,110.06,109.8,110.06,80000.0,82.5034,82.6009,82.4058,82.6009,80000.0
2010-01-28 10:00:00,110.05,110.06,109.69,109.72,96400.0,82.5934,82.6009,82.3232,82.3457,96400.0
2010-01-28 10:05:00,109.67,109.73,109.53,109.53,71000.0,82.3082,82.3533,82.2032,82.2032,71000.0
2010-01-28 10:10:00,109.52,109.56,109.37,109.55,46200.0,82.1956,82.2257,82.0831,82.2182,46200.0
2010-01-28 10:15:00,109.52,109.52,109.37,109.47,73100.0,82.1956,82.1956,82.0831,82.1581,73100.0
2010-01-28 10:20:00,109.48,109.62,109.41,109.45,43700.0,82.1656,82.2707,82.1131,82.1431,43700.0
2010-01-28 10:25:00,109.47,109.58,109.37,109.55,121600.0,82.1581,82.2407,82.0831,82.2182,121600.0
2010-01-28 10:30:00,109.54,109.58,109.42,109.58,35500.0,82.2107,82.2407,82.1206,82.2407,35500.0
2010-01-28 10:35:00,109.57,109.7,109.55,109.68,44700.0,82.2332,82.3307,82.2182,82.3157,44700.0
2010-01-28 10:40:00,109.66,109.74,109.62,109.63,41700.0,82.3007,82.3608,82.2707,82.2782,41700.0
2010-01-28 10:45:00,109.63,109.66,109.25,109.29,66900.0,82.2782,82.3007,81.993,82.023,66900.0
2010-01-28 10:50:00,109.31,109.44,109.3,109.38,41700.0,82.038,82.1356,82.0305,82.0906,41700.0
2010-01-28 10:55:00,109.36,109.37,109.22,109.35,85100.0,82.0756,82.0831,81.9705,82.0681,85100.0
2010-01-28 11:00:00,109.36,109.38,108.92,108.92,41800.0,82.0756,82.0906,81.7453,81.7453,41800.0
2010-01-28 11:05:00,108.93,109.06,108.9,109.01,52800.0,81.7528,81.8504,81.7303,81.8129,52800.0
2010-01-28 11:10:00,109.01,109.23,108.98,109.22,70900.0,81.8129,81.978,81.7904,81.9705,70900.0
2010-01-28 11:15:00,109.19,109.19,108.97,109.01,63300.0,81.948,81.948,81.7829,81.8129,63300.0
2010-01-28 11:20:00,109.0,109.02,108.87,109.02,20400.0,81.8054,81.8204,81.7078,81.8204,20400.0
2010-01-28 11:25:00,109.02,109.07,108.92,108.93,44500.0,81.8204,81.8579,81.7453,81.7528,44500.0
2010-01-28 11:30:00,108.91,108.99,108.29,108.36,201500.0,81.7378,81.7979,81.2725,81.3251,201500.0
2010-01-28 11:35:00,108.28,108.57,108.25,108.52,109100.0,81.265,81.4827,81.2425,81.4451,109100.0
2010-01-28 11:40:00,108.55,108.57,108.43,108.49,74300.0,81.4677,81.4827,81.3776,81.4226,74300.0
2010-01-28 11:45:00,108.48,108.67,108.43,108.58,65000.0,81.4151,81.5577,81.3776,81.4902,65000.0
2010-01-28 11:50:00,108.59,108.68,108.54,108.66,40500.0,81.4977,81.5652,81.4601,81.5502,40500.0
2010-01-28 11:55:00,108.66,108.79,108.66,108.67,71500.0,81.5502,81.6478,81.5502,81.5577,71500.0
2010-01-28 12:00:00,108.66,108.7,108.5,108.54,55200.0,81.5502,81.5802,81.4301,81.4601,55200.0
2010-01-28 12:05:00,108.58,108.66,108.56,108.63,53700.0,81.4902,81.5502,81.4752,81.5277,53700.0
2010-01-28 12:10:00,108.63,108.7,108.6,108.63,38800.0,81.5277,81.5802,81.5052,81.5277,38800.0
2010-01-28 12:15:00,108.65,108.65,108.57,108.57,51200.0,81.5427,81.5427,81.4827,81.4827,51200.0
2010-01-28 12:20:00,108.52,108.52,108.39,108.44,124100.0,81.4451,81.4451,81.3476,81.3851,124100.0
2010-01-28 12:25:00,108.44,108.49,108.41,108.45,31700.0,81.3851,81.4226,81.3626,81.3926,31700.0
2010-01-28 12:30:00,108.47,108.55,108.46,108.49,20700.0,81.4076,81.4677,81.4001,81.4226,20700.0
2010-01-28 12:35:00,108.49,108.6,108.45,108.59,35600.0,81.4226,81.5052,81.3926,81.4977,35600.0
2010-01-28 12:40:00,108.62,108.65,108.47,108.48,35600.0,81.5202,81.5427,81.4076,81.4151,35600.0
2010-01-28 12:45:00,108.46,108.64,108.45,108.62,62100.0,81.4001,81.5352,81.3926,81.5202,62100.0
2010-01-28 12:50:00,108.61,108.77,108.6,108.77,31700.0,81.5127,81.6328,81.5052,81.6328,31700.0
2010-01-28 12:55:00,108.73,108.89,108.73,108.89,46000.0,81.6027,81.7228,81.6027,81.7228,46000.0
2010-01-28 13:00:00,108.88,108.91,108.79,108.82,91700.0,81.7153,81.7378,81.6478,81.6703,91700.0
2010-01-28 13:05:00,108.85,108.96,108.79,108.92,53800.0,81.6928,81.7754,81.6478,81.7453,53800.0
2010-01-28 13:10:00,108.92,108.99,108.83,108.83,37700.0,81.7453,81.7979,81.6778,81.6778,37700.0
2010-01-28 13:15:00,108.83,108.96,108.8,108.93,28900.0,81.6778,81.7754,81.6553,81.7528,28900.0
2010-01-28 13:20:00,108.95,109.08,108.95,108.98,53400.0,81.7679,81.8654,81.7679,81.7904,53400.0
2010-01-28 13:25:00,109.0,109.15,108.96,109.1,32200.0,81.8054,81.918,81.7754,81.8804,32200.0
2010-01-28 13:30:00,109.12,109.21,109.09,109.09,41400.0,81.8954,81.963,81.8729,81.8729,41400.0
2010-01-28 13:35:00,109.1,109.15,109.04,109.08,35700.0,81.8804,81.918,81.8354,81.8654,35700.0
2010-01-28 13:40:00,109.07,109.34,109.07,109.31,75700.0,81.8579,82.0606,81.8579,82.038,75700.0
2010-01-28 13:45:00,109.32,109.32,109.22,109.24,45300.0,82.0455,82.0455,81.9705,81.9855,45300.0
2010-01-28 13:50:00,109.24,109.34,109.21,109.26,28700.0,81.9855,82.0606,81.963,82.0005,28700.0
2010-01-28 13:55:00,109.26,109.26,109.05,109.07,61700.0,82.0005,82.0005,81.8429,81.8579,61700.0
2010-01-28 14:00:00,109.07,109.12,109.0,109.02,37000.0,81.8579,81.8954,81.8054,81.8204,37000.0
2010-01-28 14:05:00,109.03,109.12,109.01,109.09,55700.0,81.8279,81.8954,81.8129,81.8729,55700.0
2010-01-28 14:10:00,109.09,109.1,108.78,108.87,53400.0,81.8729,81.8804,81.6403,81.7078,53400.0
2010-01-28 14:15:00,108.86,108.87,108.66,108.75,41600.0,81.7003,81.7078,81.5502,81.6178,41600.0
2010-01-28 14:20:00,108.75,109.02,108.74,109.02,85000.0,81.6178,81.8204,81.6103,81.8204,85000.0
2010-01-28 14:25:00,109.01,109.09,108.95,109.07,52900.0,81.8129,81.8729,81.7679,81.8579,52900.0
2010-01-28 14:30:00,109.06,109.06,108.95,109.02,29500.0,81.8504,81.8504,81.7679,81.8204,29500.0
2010-01-28 14:35:00,109.04,109.05,108.85,108.88,64200.0,81.8354,81.8429,81.6928,81.7153,64200.0
2010-01-28 14:40:00,108.91,109.08,108.86,109.06,44800.0,81.7378,81.8654,81.7003,81.8504,44800.0
2010-01-28 14:45:00,109.07,109.2,108.96,109.19,61500.0,81.8579,81.9555,81.7754,81.948,61500.0
2010-01-28 14:50:00,109.2,109.25,109.16,109.18,35500.0,81.9555,81.993,81.9255,81.9405,35500.0
2010-01-28 14:55:00,109.19,109.3,109.14,109.14,51100.0,81.948,82.0305,81.9105,81.9105,51100.0
2010-01-28 15:00:00,109.13,109.24,109.08,109.24,39900.0,81.9029,81.9855,81.8654,81.9855,39900.0
2010-01-28 15:05:00,109.22,109.44,109.22,109.38,49400.0,81.9705,82.1356,81.9705,82.0906,49400.0
2010-01-28 15:10:00,109.39,109.51,109.17,109.21,83000.0,82.0981,82.1881,81.933,81.963,83000.0
2010-01-28 15:15:00,109.2,109.3,109.18,109.28,66300.0,81.9555,82.0305,81.9405,82.0155,66300.0
2010-01-28 15:20:00,109.3,109.57,109.29,109.57,69500.0,82.0305,82.2332,82.023,82.2332,69500.0
2010-01-28 15:25:00,109.59,109.59,109.34,109.4,58900.0,82.2482,82.2482,82.0606,82.1056,58900.0
2010-01-28 15:30:00,109.39,109.47,109.35,109.47,33000.0,82.0981,82.1581,82.0681,82.1581,33000.0
2010-01-28 15:35:00,109.48,109.59,109.31,109.57,65500.0,82.1656,82.2482,82.038,82.2332,65500.0
2010-01-28 15:40:00,109.6,109.68,109.3,109.39,111200.0,82.2557,82.3157,82.0305,82.0981,111200.0
2010-01-28 15:45:00,109.39,109.41,109.07,109.1,78400.0,82.0981,82.1131,81.8579,81.8804,78400.0
2010-01-28 15:50:00,109.09,109.17,108.97,109.0,116100.0,81.8729,81.933,81.7829,81.8054,116100.0
2010-01-28 15:55:00,108.92,109.03,108.62,108.92,236900.0,81.7453,81.8279,81.5202,81.7453,236900.0
2010-01-29 09:30:00,109.38,109.58,109.32,109.41,136900.0,82.0906,82.2407,82.0455,82.1131,136900.0
2010-01-29 09:35:00,109.39,109.4,109.15,109.19,45000.0,82.0981,82.1056,81.918,81.948,45000.0
2010-01-29 09:40:00,109.17,109.6,109.1,109.52,198300.0,81.933,82.2557,81.8804,82.1956,198300.0
2010-01-29 09:45:00,109.51,109.71,109.34,109.57,126100.0,82.1881,82.3382,82.0606,82.2332,126100.0
2010-01-29 09:50:00,109.59,109.78,109.56,109.74,54900.0,82.2482,82.3908,82.2257,82.3608,54900.0
2010-01-29 09:55:00,109.73,109.84,109.47,109.66,171000.0,82.3533,82.4358,82.1581,82.3007,171000.0
2010-01-29 10:00:00,109.66,109.67,109.52,109.6,127300.0,82.3007,82.3082,82.1956,82.2557,127300.0
2010-01-29 10:05:00,109.6,109.65,109.45,109.45,77500.0,82.2557,82.2932,82.1431,82.1431,77500.0
2010-01-29 10:10:00,109.41,109.59,109.38,109.5,107600.0,82.1131,82.2482,82.0906,82.1806,107600.0
2010-01-29 10:15:00,109.48,109.78,109.46,109.7,56600.0,82.1656,82.3908,82.1506,82.3307,56600.0
2010-01-29 10:20:00,109.7,109.97,109.64,109.95,127400.0,82.3307,82.5334,82.2857,82.5184,127400.0
2010-01-29 10:25:00,109.93,110.09,109.91,110.0,34900.0,82.5034,82.6234,82.4883,82.5559,34900.0
2010-01-29 10:30:00,110.02,110.12,110.0,110.03,34500.0,82.5709,82.646,82.5559,82.5784,34500.0
2010-01-29 10:35:00,110.02,110.04,109.89,109.95,28000.0,82.5709,82.5859,82.4733,82.5184,28000.0
2010-01-29 10:40:00,109.95,109.97,109.75,109.77,48300.0,82.5184,82.5334,82.3683,82.3833,48300.0
2010-01-29 10:45:00,109.74,109.88,109.71,109.86,31100.0,82.3608,82.4658,82.3382,82.4508,31100.0
2010-01-29 10:50:00,109.88,109.91,109.76,109.78,30200.0,82.4658,82.4883,82.3758,82.3908,30200.0
2010-01-29 10:55:00,109.79,109.8,109.43,109.64,130900.0,82.3983,82.4058,82.1281,82.2857,130900.0
2010-01-29 11:00:00,109.6,109.67,109.45,109.66,50300.0,82.2557,82.3082,82.1431,82.3007,50300.0
2010-01-29 11:05:00,109.67,109.68,109.42,109.46,69100.0,82.3082,82.3157,82.1206,82.1506,69100.0
2010-01-29 11:10:00,109.41,109.53,109.37,109.4,16800.0,82.1131,82.2032,82.0831,82.1056,16800.0
2010-01-29 11:15:00,109.36,109.46,109.26,109.35,37700.0,82.0756,82.1506,82.0005,82.0681,37700.0
2010-01-29 11:20:00,109.27,109.29,109.04,109.26,51300.0,82.008,82.023,81.8354,82.0005,51300.0
2010-01-29 11:25:00,109.25,109.25,109.0,109.1,127500.0,81.993,81.993,81.8054,81.8804,127500.0
2010-01-29 11:30:00,109.11,109.15,108.82,108.88,181400.0,81.8879,81.918,81.6703,81.7153,181400.0
2010-01-29 11:35:00,108.89,109.13,108.89,109.06,53200.0,81.7228,81.9029,81.7228,81.8504,53200.0
2010-01-29 11:40:00,109.03,109.09,108.97,108.99,41600.0,81.8279,81.8729,81.7829,81.7979,41600.0
2010-01-29 11:45:00,109.02,109.07,108.96,108.99,25000.0,81.8204,81.8579,81.7754,81.7979,25000.0
2010-01-29 11:50:00,108.98,109.18,108.97,109.15,18500.0,81.7904,81.9405,81.7829,81.918,18500.0
2010-01-29 11:55:00,109.17,109.19,108.78,108.8,86900.0,81.933,81.948,81.6403,81.6553,86900.0
2010-01-29 12:00:00,108.75,108.88,108.72,108.73,30300.0,81.6178,81.7153,81.5952,81.6027,30300.0
2010-01-29 12:05:00,108.73,108.73,108.59,108.68,30300.0,81.6027,81.6027,81.4977,81.5652,30300.0
2010-01-29 12:10:00,108.65,108.83,108.62,108.81,31500.0,81.5427,81.6778,81.5202,81.6628,31500.0
2010-01-29 12:15:00,108.81,108.89,108.76,108.87,20200.0,81.6628,81.7228,81.6253,81.7078,20200.0
2010-01-29 12:20:00,108.9,108.98,108.85,108.96,14500.0,81.7303,81.7904,81.6928,81.7754,14500.0
2010-01-29 12:25:00,108.95,109.03,108.92,108.99,14000.0,81.7679,81.8279,81.7453,81.7979,14000.0
2010-01-29 12:30:00,108.96,108.99,108.81,108.87,26300.0,81.7754,81.7979,81.6628,81.7078,26300.0
2010-01-29 12:35:00,108.9,109.04,108.9,109.01,11500.0,81.7303,81.8354,81.7303,81.8129,11500.0
2010-01-29 12:40:00,108.99,108.99,108.81,108.91,40500.0,81.7979,81.7979,81.6628,81.7378,40500.0
2010-01-29 12:45:00,108.89,108.93,108.81,108.93,20900.0,81.7228,81.7528,81.6628,81.7528,20900.0
2010-01-29 12:50:00,108.95,109.18,108.93,109.13,40500.0,81.7679,81.9405,81.7528,81.9029,40500.0
2010-01-29 12:55:00,109.13,109.19,109.09,109.17,19800.0,81.9029,81.948,81.8729,81.933,19800.0
2010-01-29 13:00:00,109.16,109.19,109.0,109.05,33000.0,81.9255,81.948,81.8054,81.8429,33000.0
2010-01-29 13:05:00,109.08,109.26,109.07,109.13,118200.0,81.8654,82.0005,81.8579,81.9029,118200.0
2010-01-29 13:10:00,109.11,109.13,109.02,109.04,14200.0,81.8879,81.9029,81.8204,81.8354,14200.0
2010-01-29 13:15:00,109.04,109.13,109.03,109.11,10900.0,81.8354,81.9029,81.8279,81.8879,10900.0
2010-01-29 13:20:00,109.11,109.2,109.11,109.16,5300.0,81.8879,81.9555,81.8879,81.9255,5300.0
2010-01-29 13:25:00,109.16,109.17,109.07,109.09,4800.0,81.9255,81.933,81.8579,81.8729,4800.0
2010-01-29 13:30:00,109.09,109.1,108.96,108.99,19900.0,81.8729,81.8804,81.7754,81.7979,19900.0
2010-01-29 13:35:00,108.96,109.13,108.95,109.0,20600.0,81.7754,81.9029,81.7679,81.8054,20600.0
2010-01-29 13:40:00,108.98,108.98,108.72,108.74,29000.0,81.7904,81.7904,81.5952,81.6103,29000.0
2010-01-29 13:45:00,108.77,108.79,108.62,108.64,18600.0,81.6328,81.6478,81.5202,81.5352,18600.0
2010-01-29 13:50:00,108.65,108.74,108.62,108.64,16000.0,81.5427,81.6103,81.5202,81.5352,16000.0
2010-01-29 13:55:00,108.58,108.71,108.55,108.71,24200.0,81.4902,81.5877,81.4677,81.5877,24200.0
2010-01-29 14:00:00,108.73,108.81,108.63,108.79,30900.0,81.6027,81.6628,81.5277,81.6478,30900.0
2010-01-29 14:05:00,108.78,108.79,108.54,108.64,25800.0,81.6403,81.6478,81.4601,81.5352,25800.0
2010-01-29 14:10:00,108.64,108.91,108.64,108.84,71700.0,81.5352,81.7378,81.5352,81.6853,71700.0
2010-01-29 14:15:00,108.86,108.88,108.69,108.71,25700.0,81.7003,81.7153,81.5727,81.5877,25700.0
2010-01-29 14:20:00,108.7,108.71,108.55,108.62,31100.0,81.5802,81.5877,81.4677,81.5202,31100.0
2010-01-29 14:25:00,108.6,108.71,108.6,108.66,170700.0,81.5052,81.5877,81.5052,81.5502,170700.0
2010-01-29 14:30:00,108.65,108.68,108.33,108.4,83500.0,81.5427,81.5652,81.3025,81.3551,83500.0
2010-01-29 14:35:00,108.4,108.52,108.36,108.39,42500.0,81.3551,81.4451,81.3251,81.3476,42500.0
2010-01-29 14:40:00,108.48,108.53,108.38,108.49,22300.0,81.4151,81.4526,81.3401,81.4226,22300.0
2010-01-29 14:45:00,108.5,108.5,108.17,108.17,93100.0,81.4301,81.4301,81.1825,81.1825,93100.0
2010-01-29 14:50:00,108.17,108.23,108.13,108.17,63400.0,81.1825,81.2275,81.1524,81.1825,63400.0
2010-01-29 14:55:00,108.15,108.25,107.97,108.24,78400.0,81.1675,81.2425,81.0324,81.235,78400.0
2010-01-29 15:00:00,108.25,108.28,108.12,108.26,18400.0,81.2425,81.265,81.1449,81.25,18400.0
2010-01-29 15:05:00,108.25,108.27,108.14,108.15,30600.0,81.2425,81.2575,81.1599,81.1675,30600.0
2010-01-29 15:10:00,108.11,108.11,107.79,107.81,45400.0,81.1374,81.1374,80.8973,80.9123,45400.0
2010-01-29 15:15:00,107.77,108.05,107.74,108.0,78600.0,80.8823,81.0924,80.8597,81.0549,78600.0
2010-01-29 15:20:00,108.06,108.09,107.87,107.89,23900.0,81.0999,81.1224,80.9573,80.9723,23900.0
2010-01-29 15:25:00,107.89,107.95,107.8,107.89,37900.0,80.9723,81.0173,80.9048,80.9723,37900.0
2010-01-29 15:30:00,107.89,107.9,107.56,107.81,98900.0,80.9723,80.9798,80.7247,80.9123,98900.0
2010-01-29 15:35:00,107.81,108.06,107.79,108.03,41300.0,80.9123,81.0999,80.8973,81.0774,41300.0
2010-01-29 15:40:00,108.05,108.17,107.94,108.14,154700.0,81.0924,81.1825,81.0098,81.1599,154700.0
2010-01-29 15:45:00,108.16,108.16,107.92,107.99,65500.0,81.175,81.175,80.9948,81.0474,65500.0
2010-01-29 15:50:00,107.99,108.31,107.91,108.22,76700.0,81.0474,81.2875,80.9873,81.22,76700.0
2010-01-29 15:55:00,108.24,108.24,107.74,107.77,391800.0,81.235,81.235,80.8597,80.8823,391800.0
2010-02-01 09:30:00,108.55,108.67,108.48,108.64,128800.0,81.4677,81.5577,81.4151,81.5352,128800.0
2010-02-01 09:35:00,108.62,108.65,108.42,108.48,125800.0,81.5202,81.5427,81.3701,81.4151,125800.0
2010-02-01 09:40:00,108.53,108.54,108.43,108.51,89500.0,81.4526,81.4601,81.3776,81.4376,89500.0
2010-02-01 09:45:00,108.51,108.84,108.5,108.8,113000.0,81.4376,81.6853,81.4301,81.6553,113000.0
2010-02-01 09:50:00,108.8,108.84,108.61,108.65,59900.0,81.6553,81.6853,81.5127,81.5427,59900.0
2010-02-01 09:55:00,108.65,108.72,108.64,108.69,48500.0,81.5427,81.5952,81.5352,81.5727,48500.0
2010-02-01 10:00:00,108.72,108.94,108.53,108.58,212400.0,81.5952,81.7604,81.4526,81.4902,212400.0
2010-02-01 10:05:00,108.58,108.74,108.48,108.72,42900.0,81.4902,81.6103,81.4151,81.5952,42900.0
2010-02-01 10:10:00,108.73,108.89,108.67,108.88,80000.0,81.6027,81.7228,81.5577,81.7153,80000.0
2010-02-01 10:15:00,108.92,109.01,108.88,108.98,50900.0,81.7453,81.8129,81.7153,81.7904,50900.0
2010-02-01 10:20:00,108.99,109.08,108.96,109.08,42400.0,81.7979,81.8654,81.7754,81.8654,42400.0
2010-02-01 10:25:00,109.12,109.12,108.92,108.95,46200.0,81.8954,81.8954,81.7453,81.7679,46200.0
2010-02-01 10:30:00,108.96,109.09,108.95,109.08,64000.0,81.7754,81.8729,81.7679,81.8654,64000.0
2010-02-01 10:35:00,109.08,109.14,108.98,109.0,53900.0,81.8654,81.9105,81.7904,81.8054,53900.0
2010-02-01 10:40:00,108.97,109.04,108.86,108.93,61400.0,81.7829,81.8354,81.7003,81.7528,61400.0
2010-02-01 10:45:00,108.91,109.0,108.88,108.9,40200.0,81.7378,81.8054,81.7153,81.7303,40200.0
2010-02-01 10:50:00,108.89,109.03,108.88,108.92,39100.0,81.7228,81.8279,81.7153,81.7453,39100.0
2010-02-01 10:55:00,108.9,108.9,108.65,108.65,106800.0,81.7303,81.7303,81.5427,81.5427,106800.0
2010-02-01 11:00:00,108.66,108.72,108.6,108.71,140200.0,81.5502,81.5952,81.5052,81.5877,140200.0
2010-02-01 11:05:00,108.74,108.88,108.66,108.84,88400.0,81.6103,81.7153,81.5502,81.6853,88400.0
2010-02-01 11:10:00,108.85,108.85,108.78,108.78,48100.0,81.6928,81.6928,81.6403,81.6403,48100.0
2010-02-01 11:15:00,108.81,109.01,108.81,109.01,45800.0,81.6628,81.8129,81.6628,81.8129,45800.0
2010-02-01 11:20:00,109.01,109.1,109.0,109.07,58100.0,81.8129,81.8804,81.8054,81.8579,58100.0
2010-02-01 11:25:00,109.06,109.19,109.05,109.14,91700.0,81.8504,81.948,81.8429,81.9105,91700.0
2010-02-01 11:30:00,109.13,109.13,109.05,109.11,29100.0,81.9029,81.9029,81.8429,81.8879,29100.0
2010-02-01 11:35:00,109.09,109.09,109.0,109.04,16200.0,81.8729,81.8729,81.8054,81.8354,16200.0
2010-02-01 11:40:00,109.04,109.09,109.03,109.05,42600.0,81.8354,81.8729,81.8279,81.8429,42600.0
2010-02-01 11:45:00,109.06,109.06,108.95,108.99,15800.0,81.8504,81.8504,81.7679,81.7979,15800.0
2010-02-01 11:50:00,108.99,109.01,108.91,108.91,15200.0,81.7979,81.8129,81.7378,81.7378,15200.0
2010-02-01 11:55:00,108.89,108.91,108.78,108.79,40700.0,81.7228,81.7378,81.6403,81.6478,40700.0
2010-02-01 12:00:00,108.78,108.88,108.78,108.85,15700.0,81.6403,81.7153,81.6403,81.6928,15700.0
2010-02-01 12:05:00,108.84,108.88,108.76,108.78,12200.0,81.6853,81.7153,81.6253,81.6403,12200.0
2010-02-01 12:10:00,108.78,108.79,108.72,108.76,22500.0,81.6403,81.6478,81.5952,81.6253,22500.0
2010-02-01 12:15:00,108.8,108.85,108.71,108.85,28200.0,81.6553,81.6928,81.5877,81.6928,28200.0
2010-02-01 12:20:00,108.86,108.86,108.76,108.86,18500.0,81.7003,81.7003,81.6253,81.7003,18500.0
2010-02-01 12:25:00,108.86,108.89,108.81,108.89,18900.0,81.7003,81.7228,81.6628,81.7228,18900.0
2010-02-01 12:30:00,108.87,108.93,108.83,108.91,27700.0,81.7078,81.7528,81.6778,81.7378,27700.0
2010-02-01 12:35:00,108.91,108.96,108.85,108.85,11300.0,81.7378,81.7754,81.6928,81.6928,11300.0
2010-02-01 12:40:00,108.85,109.05,108.84,109.05,47400.0,81.6928,81.8429,81.6853,81.8429,47400.0
2010-02-01 12:45:00,109.08,109.08,108.97,109.08,20300.0,81.8654,81.8654,81.7829,81.8654,20300.0
2010-02-01 12:50:00,109.09,109.13,109.06,109.08,75100.0,81.8729,81.9029,81.8504,81.8654,75100.0
2010-02-01 12:55:00,109.08,109.1,109.03,109.05,14800.0,81.8654,81.8804,81.8279,81.8429,14800.0
2010-02-01 13:00:00,109.05,109.05,108.94,108.98,18100.0,81.8429,81.8429,81.7604,81.7904,18100.0
2010-02-01 13:05:00,108.98,109.12,108.95,109.1,8300.0,81.7904,81.8954,81.7679,81.8804,8300.0
2010-02-01 13:10:00,109.11,109.14,109.07,109.09,24300.0,81.8879,81.9105,81.8579,81.8729,24300.0
2010-02-01 13:15:00,109.09,109.21,109.07,109.18,24400.0,81.8729,81.963,81.8579,81.9405,24400.0
2010-02-01 13:20:00,109.2,109.27,109.18,109.23,18500.0,81.9555,82.008,81.9405,81.978,18500.0
2010-02-01 13:25:00,109.23,109.23,109.17,109.19,6500.0,81.978,81.978,81.933,81.948,6500.0
2010-02-01 13:30:00,109.18,109.19,109.15,109.19,7700.0,81.9405,81.948,81.918,81.948,7700.0
2010-02-01 13:35:00,109.2,109.2,109.08,109.08,13000.0,81.9555,81.9555,81.8654,81.8654,13000.0
2010-02-01 13:40:00,109.08,109.12,109.07,109.08,7100.0,81.8654,81.8954,81.8579,81.8654,7100.0
2010-02-01 13:45:00,109.06,109.11,108.98,109.11,11700.0,81.8504,81.8879,81.7904,81.8879,11700.0
2010-02-01 13:50:00,109.12,109.18,109.12,109.14,8400.0,81.8954,81.9405,81.8954,81.9105,8400.0
2010-02-01 13:55:00,109.13,109.17,109.08,109.08,73400.0,81.9029,81.933,81.8654,81.8654,73400.0
2010-02-01 14:00:00,109.1,109.17,108.98,108.99,33700.0,81.8804,81.933,81.7904,81.7979,33700.0
2010-02-01 14:05:00,108.96,109.05,108.95,108.98,17400.0,81.7754,81.8429,81.7679,81.7904,17400.0
2010-02-01 14:10:00,108.97,108.98,108.88,108.89,18000.0,81.7829,81.7904,81.7153,81.7228,18000.0
2010-02-01 14:15:00,108.88,109.07,108.85,109.05,19900.0,81.7153,81.8579,81.6928,81.8429,19900.0
2010-02-01 14:20:00,109.05,109.09,108.94,108.98,14300.0,81.8429,81.8729,81.7604,81.7904,14300.0
2010-02-01 14:25:00,108.99,109.05,108.94,109.03,18200.0,81.7979,81.8429,81.7604,81.8279,18200.0
2010-02-01 14:30:00,109.05,109.11,109.05,109.05,20400.0,81.8429,81.8879,81.8429,81.8429,20400.0
2010-02-01 14:35:00,109.06,109.15,109.06,109.15,24600.0,81.8504,81.918,81.8504,81.918,24600.0
2010-02-01 14:40:00,109.16,109.24,109.15,109.19,30400.0,81.9255,81.9855,81.918,81.948,30400.0
2010-02-01 14:45:00,109.18,109.25,109.09,109.09,22200.0,81.9405,81.993,81.8729,81.8729,22200.0
2010-02-01 14:50:00,109.09,109.24,109.06,109.23,34100.0,81.8729,81.9855,81.8504,81.978,34100.0
2010-02-01 14:55:00,109.21,109.21,109.07,109.08,24800.0,81.963,81.963,81.8579,81.8654,24800.0
2010-02-01 15:00:00,109.09,109.16,108.99,109.02,30100.0,81.8729,81.9255,81.7979,81.8204,30100.0
2010-02-01 15:05:00,109.04,109.07,108.92,108.95,12900.0,81.8354,81.8579,81.7453,81.7679,12900.0
2010-02-01 15:10:00,108.94,109.04,108.92,108.97,25800.0,81.7604,81.8354,81.7453,81.7829,25800.0
2010-02-01 15:15:00,108.97,109.07,108.97,109.02,14200.0,81.7829,81.8579,81.7829,81.8204,14200.0
2010-02-01 15:20:00,109.03,109.15,109.03,109.09,32000.0,81.8279,81.918,81.8279,81.8729,32000.0
2010-02-01 15:25:00,109.1,109.22,109.08,109.15,37500.0,81.8804,81.9705,81.8654,81.918,37500.0
2010-02-01 15:30:00,109.15,109.23,109.13,109.18,26400.0,81.918,81.978,81.9029,81.9405,26400.0
2010-02-01 15:35:00,109.16,109.17,109.02,109.07,74700.0,81.9255,81.933,81.8204,81.8579,74700.0
2010-02-01 15:40:00,109.09,109.17,109.07,109.15,20900.0,81.8729,81.933,81.8579,81.918,20900.0
2010-02-01 15:45:00,109.16,109.21,109.12,109.13,40200.0,81.9255,81.963,81.8954,81.9029,40200.0
2010-02-01 15:50:00,109.15,109.27,109.15,109.24,55600.0,81.918,82.008,81.918,81.9855,55600.0
2010-02-01 15:55:00,109.23,109.4,109.23,109.36,47500.0,81.978,82.1056,81.978,82.0756,47500.0
2010-02-02 09:30:00,109.62,109.63,109.37,109.44,104600.0,82.2707,82.2782,82.0831,82.1356,104600.0
2010-02-02 09:35:00,109.46,109.69,109.43,109.58,63400.0,82.1506,82.3232,82.1281,82.2407,63400.0
2010-02-02 09:40:00,109.61,109.62,109.29,109.44,138400.0,82.2632,82.2707,82.023,82.1356,138400.0
2010-02-02 09:45:00,109.42,109.67,109.37,109.58,31000.0,82.1206,82.3082,82.0831,82.2407,31000.0
2010-02-02 09:50:00,109.57,109.64,109.54,109.56,39700.0,82.2332,82.2857,82.2107,82.2257,39700.0
2010-02-02 09:55:00,109.56,109.62,109.3,109.41,59200.0,82.2257,82.2707,82.0305,82.1131,59200.0
2010-02-02 10:00:00,109.41,109.58,109.23,109.31,40000.0,82.1131,82.2407,81.978,82.038,40000.0
2010-02-02 10:05:00,109.31,109.51,109.31,109.46,15700.0,82.038,82.1881,82.038,82.1506,15700.0
2010-02-02 10:10:00,109.51,109.58,109.36,109.58,49900.0,82.1881,82.2407,82.0756,82.2407,49900.0
2010-02-02 10:15:00,109.59,109.91,109.59,109.84,75500.0,82.2482,82.4883,82.2482,82.4358,75500.0
2010-02-02 10:20:00,109.89,109.96,109.86,109.95,70100.0,82.4733,82.5259,82.4508,82.5184,70100.0
2010-02-02 10:25:00,109.98,110.07,109.98,110.07,175400.0,82.5409,82.6084,82.5409,82.6084,175400.0
2010-02-02 10:30:00,110.1,110.27,110.1,110.2,69400.0,82.6309,82.7585,82.6309,82.706,69400.0
2010-02-02 10:35:00,110.2,110.31,110.18,110.22,68800.0,82.706,82.7885,82.691,82.721,68800.0
2010-02-02 10:40:00,110.19,110.2,110.13,110.19,37300.0,82.6985,82.706,82.6535,82.6985,37300.0
2010-02-02 10:45:00,110.2,110.2,110.08,110.13,24600.0,82.706,82.706,82.6159,82.6535,24600.0
2010-02-02 10:50:00,110.11,110.2,110.09,110.12,81100.0,82.6384,82.706,82.6234,82.646,81100.0
2010-02-02 10:55:00,110.11,110.25,110.11,110.19,53400.0,82.6384,82.7435,82.6384,82.6985,53400.0
2010-02-02 11:00:00,110.19,110.23,110.01,110.02,40700.0,82.6985,82.7285,82.5634,82.5709,40700.0
2010-02-02 11:05:00,110.04,110.04,109.94,110.01,74400.0,82.5859,82.5859,82.5109,82.5634,74400.0
2010-02-02 11:10:00,110.03,110.04,109.95,110.02,15500.0,82.5784,82.5859,82.5184,82.5709,15500.0
2010-02-02 11:15:00,110.07,110.07,109.96,110.01,78300.0,82.6084,82.6084,82.5259,82.5634,78300.0
2010-02-02 11:20:00,110.02,110.17,109.95,110.14,48500.0,82.5709,82.6835,82.5184,82.661,48500.0
2010-02-02 11:25:00,110.16,110.21,110.13,110.17,52900.0,82.676,82.7135,82.6535,82.6835,52900.0
2010-02-02 11:30:00,110.16,110.2,110.06,110.07,38200.0,82.676,82.706,82.6009,82.6084,38200.0
2010-02-02 11:35:00,110.07,110.18,110.07,110.16,33900.0,82.6084,82.691,82.6084,82.676,33900.0
2010-02-02 11:40:00,110.14,110.27,110.14,110.19,76400.0,82.661,82.7585,82.661,82.6985,76400.0
2010-02-02 11:45:00,110.17,110.2,110.13,110.2,68800.0,82.6835,82.706,82.6535,82.706,68800.0
2010-02-02 11:50:00,110.21,110.26,110.2,110.23,39000.0,82.7135,82.751,82.706,82.7285,39000.0
2010-02-02 11:55:00,110.24,110.26,110.13,110.17,94600.0,82.736,82.751,82.6535,82.6835,94600.0
2010-02-02 12:00:00,110.18,110.18,110.09,110.17,38400.0,82.691,82.691,82.6234,82.6835,38400.0
2010-02-02 12:05:00,110.17,110.26,110.16,110.17,47500.0,82.6835,82.751,82.676,82.6835,47500.0
2010-02-02 12:10:00,110.17,110.23,110.17,110.23,43500.0,82.6835,82.7285,82.6835,82.7285,43500.0
2010-02-02 12:15:00,110.23,110.35,110.21,110.33,22300.0,82.7285,82.8186,82.7135,82.8036,22300.0
2010-02-02 12:20:00,110.35,110.44,110.35,110.41,48000.0,82.8186,82.8861,82.8186,82.8636,48000.0
2010-02-02 12:25:00,110.39,110.49,110.39,110.47,21800.0,82.8486,82.9236,82.8486,82.9086,21800.0
2010-02-02 12:30:00,110.48,110.49,110.43,110.49,20300.0,82.9161,82.9236,82.8786,82.9236,20300.0
2010-02-02 12:35:00,110.48,110.48,110.4,110.44,39200.0,82.9161,82.9161,82.8561,82.8861,39200.0
2010-02-02 12:40:00,110.46,110.48,110.41,110.43,32000.0,82.9011,82.9161,82.8636,82.8786,32000.0
2010-02-02 12:45:00,110.4,110.4,110.35,110.39,2900.0,82.8561,82.8561,82.8186,82.8486,2900.0
2010-02-02 12:50:00,110.4,110.44,110.38,110.44,10000.0,82.8561,82.8861,82.8411,82.8861,10000.0
2010-02-02 12:55:00,110.45,110.5,110.43,110.48,24200.0,82.8936,82.9311,82.8786,82.9161,24200.0
2010-02-02 13:00:00,110.51,110.52,110.38,110.38,57100.0,82.9387,82.9462,82.8411,82.8411,57100.0
2010-02-02 13:05:00,110.4,110.4,110.32,110.33,12100.0,82.8561,82.8561,82.7961,82.8036,12100.0
2010-02-02 13:10:00,110.33,110.39,110.31,110.36,9100.0,82.8036,82.8486,82.7885,82.8261,9100.0
2010-02-02 13:15:00,110.36,110.4,110.35,110.39,6600.0,82.8261,82.8561,82.8186,82.8486,6600.0
2010-02-02 13:20:00,110.39,110.47,110.39,110.45,12200.0,82.8486,82.9086,82.8486,82.8936,12200.0
2010-02-02 13:25:00,110.43,110.53,110.43,110.53,15300.0,82.8786,82.9537,82.8786,82.9537,15300.0
2010-02-02 13:30:00,110.53,110.59,110.51,110.56,18400.0,82.9537,82.9987,82.9387,82.9762,18400.0
2010-02-02 13:35:00,110.55,110.68,110.5,110.66,24900.0,82.9687,83.0662,82.9311,83.0512,24900.0
2010-02-02 13:40:00,110.67,110.73,110.67,110.71,21200.0,83.0587,83.1038,83.0587,83.0888,21200.0
2010-02-02 13:45:00,110.69,110.74,110.68,110.68,11800.0,83.0737,83.1113,83.0662,83.0662,11800.0
2010-02-02 13:50:00,110.67,110.75,110.63,110.72,29900.0,83.0587,83.1188,83.0287,83.0963,29900.0
2010-02-02 13:55:00,110.71,110.74,110.65,110.68,13200.0,83.0888,83.1113,83.0437,83.0662,13200.0
2010-02-02 14:00:00,110.7,110.72,110.65,110.71,4500.0,83.0812,83.0963,83.0437,83.0888,4500.0
2010-02-02 14:05:00,110.68,110.69,110.57,110.6,33500.0,83.0662,83.0737,82.9837,83.0062,33500.0
2010-02-02 14:10:00,110.6,110.6,110.55,110.57,4800.0,83.0062,83.0062,82.9687,82.9837,4800.0
2010-02-02 14:15:00,110.58,110.58,110.43,110.47,30700.0,82.9912,82.9912,82.8786,82.9086,30700.0
2010-02-02 14:20:00,110.47,110.57,110.47,110.57,9500.0,82.9086,82.9837,82.9086,82.9837,9500.0
2010-02-02 14:25:00,110.56,110.62,110.56,110.57,7700.0,82.9762,83.0212,82.9762,82.9837,7700.0
2010-02-02 14:30:00,110.57,110.62,110.57,110.57,8200.0,82.9837,83.0212,82.9837,82.9837,8200.0
2010-02-02 14:35:00,110.55,110.57,110.48,110.57,15100.0,82.9687,82.9837,82.9161,82.9837,15100.0
2010-02-02 14:40:00,110.54,110.61,110.45,110.45,20200.0,82.9612,83.0137,82.8936,82.8936,20200.0
2010-02-02 14:45:00,110.44,110.52,110.37,110.47,41400.0,82.8861,82.9462,82.8336,82.9086,41400.0
2010-02-02 14:50:00,110.45,110.56,110.44,110.53,14500.0,82.8936,82.9762,82.8861,82.9537,14500.0
2010-02-02 14:55:00,110.56,110.57,110.5,110.57,15400.0,82.9762,82.9837,82.9311,82.9837,15400.0
2010-02-02 15:00:00,110.6,110.61,110.48,110.53,47000.0,83.0062,83.0137,82.9161,82.9537,47000.0
2010-02-02 15:05:00,110.53,110.59,110.52,110.59,14600.0,82.9537,82.9987,82.9462,82.9987,14600.0
2010-02-02 15:10:00,110.6,110.79,110.6,110.76,137800.0,83.0062,83.1488,83.0062,83.1263,137800.0
2010-02-02 15:15:00,110.8,110.94,110.78,110.92,26300.0,83.1563,83.2614,83.1413,83.2464,26300.0
2010-02-02 15:20:00,110.91,110.94,110.81,110.81,14500.0,83.2389,83.2614,83.1638,83.1638,14500.0
2010-02-02 15:25:00,110.79,110.81,110.7,110.73,40900.0,83.1488,83.1638,83.0812,83.1038,40900.0
2010-02-02 15:30:00,110.76,110.82,110.76,110.8,14600.0,83.1263,83.1713,83.1263,83.1563,14600.0
2010-02-02 15:35:00,110.76,110.8,110.74,110.78,22500.0,83.1263,83.1563,83.1113,83.1413,22500.0
2010-02-02 15:40:00,110.8,110.86,110.7,110.7,36400.0,83.1563,83.2013,83.0812,83.0812,36400.0
2010-02-02 15:45:00,110.7,110.75,110.63,110.74,28500.0,83.0812,83.1188,83.0287,83.1113,28500.0
2010-02-02 15:50:00,110.72,110.83,110.71,110.83,48600.0,83.0963,83.1788,83.0888,83.1788,48600.0
2010-02-02 15:55:00,110.81,110.83,110.72,110.73,42300.0,83.1638,83.1788,83.0963,83.1038,42300.0
2010-02-03 09:30:00,110.24,110.37,110.19,110.24,172200.0,82.736,82.8336,82.6985,82.736,172200.0
2010-02-03 09:35:00,110.32,110.46,110.32,110.43,79600.0,82.7961,82.9011,82.7961,82.8786,79600.0
2010-02-03 09:40:00,110.48,110.65,110.47,110.63,48200.0,82.9161,83.0437,82.9086,83.0287,48200.0
2010-02-03 09:45:00,110.66,110.72,110.62,110.64,102200.0,83.0512,83.0963,83.0212,83.0362,102200.0
2010-02-03 09:50:00,110.61,110.7,110.61,110.69,37300.0,83.0137,83.0812,83.0137,83.0737,37300.0
2010-02-03 09:55:00,110.7,110.78,110.68,110.71,64000.0,83.0812,83.1413,83.0662,83.0888,64000.0
2010-02-03 10:00:00,110.7,110.7,110.53,110.57,55700.0,83.0812,83.0812,82.9537,82.9837,55700.0
2010-02-03 10:05:00,110.6,110.7,110.55,110.7,33700.0,83.0062,83.0812,82.9687,83.0812,33700.0
2010-02-03 10:10:00,110.69,110.69,110.48,110.6,109700.0,83.0737,83.0737,82.9161,83.0062,109700.0
2010-02-03 10:15:00,110.62,110.66,110.38,110.39,32200.0,83.0212,83.0512,82.8411,82.8486,32200.0
2010-02-03 10:20:00,110.39,110.46,110.36,110.41,13300.0,82.8486,82.9011,82.8261,82.8636,13300.0
2010-02-03 10:25:00,110.39,110.39,110.17,110.2,23900.0,82.8486,82.8486,82.6835,82.706,23900.0
2010-02-03 10:30:00,110.19,110.29,110.14,110.22,50700.0,82.6985,82.7735,82.661,82.721,50700.0
2010-02-03 10:35:00,110.22,110.23,109.96,110.08,77300.0,82.721,82.7285,82.5259,82.6159,77300.0
2010-02-03 10:40:00,110.06,110.15,110.06,110.15,21600.0,82.6009,82.6685,82.6009,82.6685,21600.0
2010-02-03 10:45:00,110.13,110.3,110.01,110.29,62200.0,82.6535,82.781,82.5634,82.7735,62200.0
2010-02-03 10:50:00,110.3,110.31,110.23,110.26,34200.0,82.781,82.7885,82.7285,82.751,34200.0
2010-02-03 10:55:00,110.28,110.32,110.19,110.24,13400.0,82.766,82.7961,82.6985,82.736,13400.0
2010-02-03 11:00:00,110.23,110.3,110.15,110.16,12000.0,82.7285,82.781,82.6685,82.676,12000.0
2010-02-03 11:05:00,110.2,110.42,110.19,110.39,8500.0,82.706,82.8711,82.6985,82.8486,8500.0
2010-02-03 11:10:00,110.39,110.4,110.35,110.37,9700.0,82.8486,82.8561,82.8186,82.8336,9700.0
2010-02-03 11:15:00,110.38,110.42,110.37,110.4,10800.0,82.8411,82.8711,82.8336,82.8561,10800.0
2010-02-03 11:20:00,110.38,110.38,110.25,110.25,20800.0,82.8411,82.8411,82.7435,82.7435,20800.0
2010-02-03 11:25:00,110.25,110.35,110.14,110.18,302400.0,82.7435,82.8186,82.661,82.691,302400.0
2010-02-03 11:30:00,110.2,110.24,110.17,110.22,13800.0,82.706,82.736,82.6835,82.721,13800.0
2010-02-03 11:35:00,110.18,110.19,110.07,110.11,19500.0,82.691,82.6985,82.6084,82.6384,19500.0
2010-02-03 11:40:00,110.11,110.12,109.91,110.01,95500.0,82.6384,82.646,82.4883,82.5634,95500.0
2010-02-03 11:45:00,110.0,110.1,109.99,110.0,88100.0,82.5559,82.6309,82.5484,82.5559,88100.0
2010-02-03 11:50:00,110.02,110.04,109.9,110.01,98200.0,82.5709,82.5859,82.4808,82.5634,98200.0
2010-02-03 11:55:00,110.0,110.03,109.9,109.91,106800.0,82.5559,82.5784,82.4808,82.4883,106800.0
2010-02-03 12:00:00,109.88,110.08,109.88,110.05,96100.0,82.4658,82.6159,82.4658,82.5934,96100.0
2010-02-03 12:05:00,110.09,110.11,110.04,110.1,134500.0,82.6234,82.6384,82.5859,82.6309,134500.0
2010-02-03 12:10:00,110.09,110.18,110.07,110.16,117000.0,82.6234,82.691,82.6084,82.676,117000.0
2010-02-03 12:15:00,110.18,110.2,110.06,110.13,140900.0,82.691,82.706,82.6009,82.6535,140900.0
2010-02-03 12:20:00,110.11,110.12,110.0,110.06,159400.0,82.6384,82.646,82.5559,82.6009,159400.0
2010-02-03 12:25:00,110.06,110.06,109.97,110.03,100400.0,82.6009,82.6009,82.5334,82.5784,100400.0
2010-02-03 12:30:00,110.04,110.16,110.02,110.15,128900.0,82.5859,82.676,82.5709,82.6685,128900.0
2010-02-03 12:35:00,110.15,110.27,110.14,110.22,100400.0,82.6685,82.7585,82.661,82.721,100400.0
2010-02-03 12:40:00,110.23,110.23,110.13,110.16,65200.0,82.7285,82.7285,82.6535,82.676,65200.0
2010-02-03 12:45:00,110.16,110.16,110.06,110.12,50600.0,82.676,82.676,82.6009,82.646,50600.0
2010-02-03 12:50:00,110.14,110.23,110.12,110.2,13100.0,82.661,82.7285,82.646,82.706,13100.0
2010-02-03 12:55:00,110.2,110.27,110.14,110.18,42800.0,82.706,82.7585,82.661,82.691,42800.0
2010-02-03 13:00:00,110.18,110.27,110.15,110.27,52400.0,82.691,82.7585,82.6685,82.7585,52400.0
2010-02-03 13:05:00,110.28,110.52,110.27,110.51,73300.0,82.766,82.9462,82.7585,82.9387,73300.0
2010-02-03 13:10:00,110.51,110.52,110.41,110.41,14800.0,82.9387,82.9462,82.8636,82.8636,14800.0
2010-02-03 13:15:00,110.42,110.46,110.4,110.45,6300.0,82.8711,82.9011,82.8561,82.8936,6300.0
2010-02-03 13:20:00,110.44,110.45,110.33,110.33,20400.0,82.8861,82.8936,82.8036,82.8036,20400.0
2010-02-03 13:25:00,110.36,110.39,110.35,110.36,9800.0,82.8261,82.8486,82.8186,82.8261,9800.0
2010-02-03 13:30:00,110.35,110.45,110.35,110.45,5300.0,82.8186,82.8936,82.8186,82.8936,5300.0
2010-02-03 13:35:00,110.48,110.53,110.37,110.4,27000.0,82.9161,82.9537,82.8336,82.8561,27000.0
2010-02-03 13:40:00,110.4,110.47,110.39,110.43,24400.0,82.8561,82.9086,82.8486,82.8786,24400.0
2010-02-03 13:45:00,110.46,110.48,110.34,110.36,31400.0,82.9011,82.9161,82.8111,82.8261,31400.0
2010-02-03 13:50:00,110.37,110.37,110.22,110.23,27600.0,82.8336,82.8336,82.721,82.7285,27600.0
2010-02-03 13:55:00,110.25,110.31,110.24,110.31,38300.0,82.7435,82.7885,82.736,82.7885,38300.0
2010-02-03 14:00:00,110.31,110.31,110.2,110.27,31900.0,82.7885,82.7885,82.706,82.7585,31900.0
2010-02-03 14:05:00,110.27,110.34,110.27,110.3,27500.0,82.7585,82.8111,82.7585,82.781,27500.0
2010-02-03 14:10:00,110.3,110.33,110.29,110.31,19000.0,82.781,82.8036,82.7735,82.7885,19000.0
2010-02-03 14:15:00,110.31,110.37,110.25,110.27,21600.0,82.7885,82.8336,82.7435,82.7585,21600.0
2010-02-03 14:20:00,110.3,110.33,110.19,110.23,41000.0,82.781,82.8036,82.6985,82.7285,41000.0
2010-02-03 14:25:00,110.21,110.22,110.12,110.19,69000.0,82.7135,82.721,82.646,82.6985,69000.0
2010-02-03 14:30:00,110.19,110.26,110.15,110.17,77700.0,82.6985,82.751,82.6685,82.6835,77700.0
2010-02-03 14:35:00,110.18,110.2,110.09,110.13,31100.0,82.691,82.706,82.6234,82.6535,31100.0
2010-02-03 14:40:00,110.13,110.13,110.04,110.11,43500.0,82.6535,82.6535,82.5859,82.6384,43500.0
2010-02-03 14:45:00,110.11,110.21,110.09,110.13,38300.0,82.6384,82.7135,82.6234,82.6535,38300.0
2010-02-03 14:50:00,110.12,110.27,110.09,110.27,44900.0,82.646,82.7585,82.6234,82.7585,44900.0
2010-02-03 14:55:00,110.26,110.31,110.24,110.24,41600.0,82.751,82.7885,82.736,82.736,41600.0
2010-02-03 15:00:00,110.25,110.45,110.25,110.44,30000.0,82.7435,82.8936,82.7435,82.8861,30000.0
2010-02-03 15:05:00,110.47,110.49,110.28,110.29,103900.0,82.9086,82.9236,82.766,82.7735,103900.0
2010-02-03 15:10:00,110.31,110.34,110.23,110.29,75400.0,82.7885,82.8111,82.7285,82.7735,75400.0
2010-02-03 15:15:00,110.29,110.3,110.16,110.2,32300.0,82.7735,82.781,82.676,82.706,32300.0
2010-02-03 15:20:00,110.19,110.21,110.1,110.11,38500.0,82.6985,82.7135,82.6309,82.6384,38500.0
2010-02-03 15:25:00,110.12,110.28,110.11,110.24,29200.0,82.646,82.766,82.6384,82.736,29200.0
2010-02-03 15:30:00,110.24,110.39,110.21,110.35,39300.0,82.736,82.8486,82.7135,82.8186,39300.0
2010-02-03 15:35:00,110.36,110.36,110.28,110.36,39300.0,82.8261,82.8261,82.766,82.8261,39300.0
2010-02-03 15:40:00,110.36,110.51,110.36,110.43,66700.0,82.8261,82.9387,82.8261,82.8786,66700.0
2010-02-03 15:45:00,110.43,110.46,110.31,110.43,60900.0,82.8786,82.9011,82.7885,82.8786,60900.0
2010-02-03 15:50:00,110.4,110.42,110.29,110.34,89500.0,82.8561,82.8711,82.7735,82.8111,89500.0
2010-02-03 15:55:00,110.34,110.36,110.19,110.22,62900.0,82.8111,82.8261,82.6985,82.721,62900.0
2010-02-04 09:30:00,109.32,109.36,109.15,109.2,227900.0,82.0455,82.0756,81.918,81.9555,227900.0
2010-02-04 09:35:00,109.18,109.36,109.13,109.36,172900.0,81.9405,82.0756,81.9029,82.0756,172900.0
2010-02-04 09:40:00,109.36,109.36,109.0,109.0,212900.0,82.0756,82.0756,81.8054,81.8054,212900.0
2010-02-04 09:45:00,109.0,109.0,108.57,108.72,199300.0,81.8054,81.8054,81.4827,81.5952,199300.0
2010-02-04 09:50:00,108.68,108.72,108.4,108.57,42100.0,81.5652,81.5952,81.3551,81.4827,42100.0
2010-02-04 09:55:00,108.57,108.58,108.2,108.3,143400.0,81.4827,81.4902,81.205,81.28,143400.0
2010-02-04 10:00:00,108.28,108.54,108.28,108.47,74700.0,81.265,81.4601,81.265,81.4076,74700.0
2010-02-04 10:05:00,108.48,108.51,108.34,108.36,69000.0,81.4151,81.4376,81.31,81.3251,69000.0
2010-02-04 10:10:00,108.29,108.34,107.96,108.07,139800.0,81.2725,81.31,81.0249,81.1074,139800.0
2010-02-04 10:15:00,108.01,108.16,107.89,108.09,153500.0,81.0624,81.175,80.9723,81.1224,153500.0
2010-02-04 10:20:00,108.11,108.2,108.0,108.03,38900.0,81.1374,81.205,81.0549,81.0774,38900.0
2010-02-04 10:25:00,108.03,108.11,107.84,107.95,95800.0,81.0774,81.1374,80.9348,81.0173,95800.0
2010-02-04 10:30:00,107.95,108.23,107.92,108.13,54300.0,81.0173,81.2275,80.9948,81.1524,54300.0
2010-02-04 10:35:00,108.1,108.16,108.02,108.08,65200.0,81.1299,81.175,81.0699,81.1149,65200.0
2010-02-04 10:40:00,108.09,108.19,108.0,108.15,26700.0,81.1224,81.1975,81.0549,81.1675,26700.0
2010-02-04 10:45:00,108.16,108.17,108.07,108.16,30000.0,81.175,81.1825,81.1074,81.175,30000.0
2010-02-04 10:50:00,108.19,108.19,108.06,108.06,60500.0,81.1975,81.1975,81.0999,81.0999,60500.0
2010-02-04 10:55:00,108.08,108.11,107.81,107.87,60400.0,81.1149,81.1374,80.9123,80.9573,60400.0
2010-02-04 11:00:00,107.83,107.98,107.75,107.91,35800.0,80.9273,81.0399,80.8672,80.9873,35800.0
2010-02-04 11:05:00,107.93,108.17,107.93,108.1,43900.0,81.0023,81.1825,81.0023,81.1299,43900.0
2010-02-04 11:10:00,108.09,108.15,107.95,108.08,27700.0,81.1224,81.1675,81.0173,81.1149,27700.0
2010-02-04 11:15:00,108.07,108.08,107.87,108.01,44600.0,81.1074,81.1149,80.9573,81.0624,44600.0
2010-02-04 11:20:00,108.04,108.04,107.89,107.93,38800.0,81.0849,81.0849,80.9723,81.0023,38800.0
2010-02-04 11:25:00,107.92,108.09,107.84,108.08,100100.0,80.9948,81.1224,80.9348,81.1149,100100.0
2010-02-04 11:30:00,108.1,108.11,107.94,107.94,34400.0,81.1299,81.1374,81.0098,81.0098,34400.0
2010-02-04 11:35:00,107.95,107.99,107.68,107.71,57500.0,81.0173,81.0474,80.8147,80.8372,57500.0
2010-02-04 11:40:00,107.72,107.75,107.41,107.64,165800.0,80.8447,80.8672,80.6121,80.7847,165800.0
2010-02-04 11:45:00,107.63,107.74,107.56,107.7,31500.0,80.7772,80.8597,80.7247,80.8297,31500.0
2010-02-04 11:50:00,107.73,107.87,107.68,107.84,60300.0,80.8522,80.9573,80.8147,80.9348,60300.0
2010-02-04 11:55:00,107.83,107.85,107.77,107.8,31300.0,80.9273,80.9423,80.8823,80.9048,31300.0
2010-02-04 12:00:00,107.79,107.85,107.71,107.78,40400.0,80.8973,80.9423,80.8372,80.8898,40400.0
2010-02-04 12:05:00,107.78,107.8,107.61,107.78,27100.0,80.8898,80.9048,80.7622,80.8898,27100.0
2010-02-04 12:10:00,107.76,107.86,107.67,107.71,37400.0,80.8748,80.9498,80.8072,80.8372,37400.0
2010-02-04 12:15:00,107.69,107.74,107.59,107.6,21000.0,80.8222,80.8597,80.7472,80.7547,21000.0
2010-02-04 12:20:00,107.59,107.73,107.57,107.72,41600.0,80.7472,80.8522,80.7322,80.8447,41600.0
2010-02-04 12:25:00,107.7,107.74,107.65,107.65,22900.0,80.8297,80.8597,80.7922,80.7922,22900.0
2010-02-04 12:30:00,107.66,107.76,107.65,107.75,15100.0,80.7997,80.8748,80.7922,80.8672,15100.0
2010-02-04 12:35:00,107.73,107.74,107.65,107.67,24600.0,80.8522,80.8597,80.7922,80.8072,24600.0
2010-02-04 12:40:00,107.69,107.69,107.53,107.63,121800.0,80.8222,80.8222,80.7021,80.7772,121800.0
2010-02-04 12:45:00,107.6,107.66,107.3,107.34,41700.0,80.7547,80.7997,80.5295,80.5595,41700.0
2010-02-04 12:50:00,107.3,107.48,107.3,107.48,76600.0,80.5295,80.6646,80.5295,80.6646,76600.0
2010-02-04 12:55:00,107.46,107.68,107.44,107.62,61600.0,80.6496,80.8147,80.6346,80.7697,61600.0
2010-02-04 13:00:00,107.61,107.67,107.6,107.6,14200.0,80.7622,80.8072,80.7547,80.7547,14200.0
2010-02-04 13:05:00,107.6,107.71,107.58,107.69,16100.0,80.7547,80.8372,80.7397,80.8222,16100.0
2010-02-04 13:10:00,107.65,107.65,107.56,107.63,20300.0,80.7922,80.7922,80.7247,80.7772,20300.0
2010-02-04 13:15:00,107.59,107.6,107.55,107.59,14300.0,80.7472,80.7547,80.7171,80.7472,14300.0
2010-02-04 13:20:00,107.61,107.61,107.46,107.52,48400.0,80.7622,80.7622,80.6496,80.6946,48400.0
2010-02-04 13:25:00,107.51,107.63,107.51,107.63,35800.0,80.6871,80.7772,80.6871,80.7772,35800.0
2010-02-04 13:30:00,107.66,107.66,107.58,107.61,77900.0,80.7997,80.7997,80.7397,80.7622,77900.0
2010-02-04 13:35:00,107.62,107.68,107.56,107.62,69500.0,80.7697,80.8147,80.7247,80.7697,69500.0
2010-02-04 13:40:00,107.61,107.61,107.37,107.37,51200.0,80.7622,80.7622,80.5821,80.5821,51200.0
2010-02-04 13:45:00,107.35,107.5,107.28,107.49,85200.0,80.567,80.6796,80.5145,80.6721,85200.0
2010-02-04 13:50:00,107.49,107.57,107.45,107.46,77800.0,80.6721,80.7322,80.6421,80.6496,77800.0
2010-02-04 13:55:00,107.49,107.54,107.34,107.36,55100.0,80.6721,80.7096,80.5595,80.5745,55100.0
2010-02-04 14:00:00,107.37,107.48,107.34,107.46,21000.0,80.5821,80.6646,80.5595,80.6496,21000.0
2010-02-04 14:05:00,107.45,107.5,107.37,107.37,49400.0,80.6421,80.6796,80.5821,80.5821,49400.0
2010-02-04 14:10:00,107.39,107.45,107.34,107.38,76000.0,80.5971,80.6421,80.5595,80.5896,76000.0
2010-02-04 14:15:00,107.37,107.46,107.23,107.41,108000.0,80.5821,80.6496,80.477,80.6121,108000.0
2010-02-04 14:20:00,107.42,107.66,107.42,107.63,58400.0,80.6196,80.7997,80.6196,80.7772,58400.0
2010-02-04 14:25:00,107.62,107.71,107.59,107.61,108300.0,80.7697,80.8372,80.7472,80.7622,108300.0
2010-02-04 14:30:00,107.62,107.75,107.56,107.72,37300.0,80.7697,80.8672,80.7247,80.8447,37300.0
2010-02-04 14:35:00,107.69,107.73,107.66,107.73,35800.0,80.8222,80.8522,80.7997,80.8522,35800.0
2010-02-04 14:40:00,107.69,107.69,107.58,107.59,29800.0,80.8222,80.8222,80.7397,80.7472,29800.0
2010-02-04 14:45:00,107.61,107.73,107.6,107.72,60700.0,80.7622,80.8522,80.7547,80.8447,60700.0
2010-02-04 14:50:00,107.74,107.78,107.59,107.59,36900.0,80.8597,80.8898,80.7472,80.7472,36900.0
2010-02-04 14:55:00,107.58,107.69,107.58,107.61,49500.0,80.7397,80.8222,80.7397,80.7622,49500.0
2010-02-04 15:00:00,107.62,107.66,107.49,107.5,52800.0,80.7697,80.7997,80.6721,80.6796,52800.0
2010-02-04 15:05:00,107.52,107.52,107.38,107.38,57700.0,80.6946,80.6946,80.5896,80.5896,57700.0
2010-02-04 15:10:00,107.42,107.42,107.29,107.32,48100.0,80.6196,80.6196,80.522,80.5445,48100.0
2010-02-04 15:15:00,107.33,107.36,107.13,107.18,67000.0,80.552,80.5745,80.4019,80.4395,67000.0
2010-02-04 15:20:00,107.18,107.23,107.07,107.11,75900.0,80.4395,80.477,80.3569,80.3869,75900.0
2010-02-04 15:25:00,107.13,107.19,107.08,107.15,93000.0,80.4019,80.447,80.3644,80.4169,93000.0
2010-02-04 15:30:00,107.16,107.23,107.07,107.17,41800.0,80.4244,80.477,80.3569,80.432,41800.0
2010-02-04 15:35:00,107.18,107.18,106.96,107.01,212700.0,80.4395,80.4395,80.2743,80.3119,212700.0
2010-02-04 15:40:00,107.01,107.21,107.01,107.11,133200.0,80.3119,80.462,80.3119,80.3869,133200.0
2010-02-04 15:45:00,107.14,107.15,106.97,107.01,69100.0,80.4094,80.4169,80.2819,80.3119,69100.0
2010-02-04 15:50:00,107.04,107.09,106.97,106.98,94700.0,80.3344,80.3719,80.2819,80.2894,94700.0
2010-02-04 15:55:00,106.96,106.96,106.77,106.81,116500.0,80.2743,80.2743,80.1318,80.1618,116500.0
2010-02-05 09:30:00,106.89,107.22,106.85,106.92,212300.0,80.2218,80.4695,80.1918,80.2443,212300.0
2010-02-05 09:35:00,106.94,106.97,106.37,106.63,138000.0,80.2593,80.2819,79.8315,80.0267,138000.0
2010-02-05 09:40:00,106.61,106.97,106.46,106.81,145600.0,80.0117,80.2819,79.8991,80.1618,145600.0
2010-02-05 09:45:00,106.8,106.97,106.53,106.53,50200.0,80.1543,80.2819,79.9516,79.9516,50200.0
2010-02-05 09:50:00,106.61,106.73,106.35,106.39,65200.0,80.0117,80.1017,79.8165,79.8466,65200.0
2010-02-05 09:55:00,106.36,106.48,106.28,106.35,55900.0,79.824,79.9141,79.764,79.8165,55900.0
2010-02-05 10:00:00,106.37,106.49,106.31,106.36,25100.0,79.8315,79.9216,79.7865,79.824,25100.0
2010-02-05 10:05:00,106.31,106.31,106.05,106.15,171800.0,79.7865,79.7865,79.5914,79.6664,171800.0
2010-02-05 10:10:00,106.15,106.4,106.06,106.24,202600.0,79.6664,79.8541,79.5989,79.734,202600.0
2010-02-05 10:15:00,106.23,106.34,106.1,106.14,45800.0,79.7265,79.809,79.6289,79.6589,45800.0
2010-02-05 10:20:00,106.16,106.6,106.16,106.58,64800.0,79.6739,80.0042,79.6739,79.9892,64800.0
2010-02-05 10:25:00,106.59,106.84,106.49,106.68,84400.0,79.9967,80.1843,79.9216,80.0642,84400.0
2010-02-05 10:30:00,106.74,107.03,106.74,106.98,159400.0,80.1092,80.3269,80.1092,80.2894,159400.0
2010-02-05 10:35:00,106.95,106.95,106.75,106.78,262000.0,80.2668,80.2668,80.1167,80.1393,262000.0
2010-02-05 10:40:00,106.78,107.12,106.78,106.95,304900.0,80.1393,80.3944,80.1393,80.2668,304900.0
2010-02-05 10:45:00,106.95,106.98,106.77,106.82,115300.0,80.2668,80.2894,80.1318,80.1693,115300.0
2010-02-05 10:50:00,106.83,106.98,106.83,106.88,31200.0,80.1768,80.2894,80.1768,80.2143,31200.0
2010-02-05 10:55:00,106.83,106.88,106.75,106.8,43800.0,80.1768,80.2143,80.1167,80.1543,43800.0
2010-02-05 11:00:00,106.78,106.82,106.53,106.6,112400.0,80.1393,80.1693,79.9516,80.0042,112400.0
2010-02-05 11:05:00,106.58,106.72,106.5,106.71,33100.0,79.9892,80.0942,79.9291,80.0867,33100.0
2010-02-05 11:10:00,106.7,106.71,106.55,106.61,45200.0,80.0792,80.0867,79.9666,80.0117,45200.0
2010-02-05 11:15:00,106.61,106.79,106.53,106.77,19600.0,80.0117,80.1468,79.9516,80.1318,19600.0
2010-02-05 11:20:00,106.75,106.77,106.49,106.62,31100.0,80.1167,80.1318,79.9216,80.0192,31100.0
2010-02-05 11:25:00,106.62,106.74,106.51,106.52,27900.0,80.0192,80.1092,79.9366,79.9441,27900.0
2010-02-05 11:30:00,106.48,106.57,106.24,106.25,35100.0,79.9141,79.9816,79.734,79.7415,35100.0
2010-02-05 11:35:00,106.24,106.28,106.12,106.17,55600.0,79.734,79.764,79.6439,79.6814,55600.0
2010-02-05 11:40:00,106.18,106.18,105.94,106.09,113300.0,79.689,79.689,79.5088,79.6214,113300.0
2010-02-05 11:45:00,106.07,106.22,105.9,106.21,182300.0,79.6064,79.719,79.4788,79.7115,182300.0
2010-02-05 11:50:00,106.21,106.35,106.13,106.19,83400.0,79.7115,79.8165,79.6514,79.6965,83400.0
2010-02-05 11:55:00,106.2,106.26,106.1,106.17,57900.0,79.704,79.749,79.6289,79.6814,57900.0
2010-02-05 12:00:00,106.24,106.33,106.18,106.24,42800.0,79.734,79.8015,79.689,79.734,42800.0
2010-02-05 12:05:00,106.24,106.39,106.23,106.35,55800.0,79.734,79.8466,79.7265,79.8165,55800.0
2010-02-05 12:10:00,106.34,106.35,106.15,106.17,26900.0,79.809,79.8165,79.6664,79.6814,26900.0
2010-02-05 12:15:00,106.22,106.37,106.13,106.32,21100.0,79.719,79.8315,79.6514,79.794,21100.0
2010-02-05 12:20:00,106.32,106.47,106.27,106.3,71000.0,79.794,79.9066,79.7565,79.779,71000.0
2010-02-05 12:25:00,106.28,106.44,106.28,106.39,44300.0,79.764,79.8841,79.764,79.8466,44300.0
2010-02-05 12:30:00,106.41,106.41,106.24,106.3,68200.0,79.8616,79.8616,79.734,79.779,68200.0
2010-02-05 12:35:00,106.35,106.43,106.18,106.18,52700.0,79.8165,79.8766,79.689,79.689,52700.0
2010-02-05 12:40:00,106.15,106.23,106.11,106.2,37700.0,79.6664,79.7265,79.6364,79.704,37700.0
2010-02-05 12:45:00,106.18,106.3,106.18,106.22,33900.0,79.689,79.779,79.689,79.719,33900.0
2010-02-05 12:50:00,106.23,106.26,106.0,106.1,24900.0,79.7265,79.749,79.5539,79.6289,24900.0
2010-02-05 12:55:00,106.1,106.25,106.09,106.25,36000.0,79.6289,79.7415,79.6214,79.7415,36000.0
2010-02-05 13:00:00,106.24,106.24,106.12,106.14,22200.0,79.734,79.734,79.6439,79.6589,22200.0
2010-02-05 13:05:00,106.15,106.18,105.92,105.93,36000.0,79.6664,79.689,79.4938,79.5013,36000.0
2010-02-05 13:10:00,105.94,106.03,105.86,106.01,38200.0,79.5088,79.5764,79.4488,79.5614,38200.0
2010-02-05 13:15:00,106.01,106.05,105.96,106.01,15500.0,79.5614,79.5914,79.5238,79.5614,15500.0
2010-02-05 13:20:00,105.99,106.01,105.68,105.74,82900.0,79.5464,79.5614,79.3137,79.3587,82900.0
2010-02-05 13:25:00,105.74,105.78,105.6,105.68,63200.0,79.3587,79.3887,79.2537,79.3137,63200.0
2010-02-05 13:30:00,105.67,105.72,105.46,105.54,49200.0,79.3062,79.3437,79.1486,79.2086,49200.0
2010-02-05 13:35:00,105.54,105.58,105.19,105.29,81100.0,79.2086,79.2386,78.9459,79.021,81100.0
2010-02-05 13:40:00,105.32,105.33,105.01,105.18,69700.0,79.0435,79.051,78.8109,78.9384,69700.0
2010-02-05 13:45:00,105.17,105.25,105.13,105.25,23500.0,78.9309,78.991,78.9009,78.991,23500.0
2010-02-05 13:50:00,105.23,105.23,105.13,105.18,69300.0,78.976,78.976,78.9009,78.9384,69300.0
2010-02-05 13:55:00,105.18,105.23,104.9,105.0,78600.0,78.9384,78.976,78.7283,78.8034,78600.0
2010-02-05 14:00:00,105.0,105.29,105.0,105.29,80800.0,78.8034,79.021,78.8034,79.021,80800.0
2010-02-05 14:05:00,105.3,105.37,105.25,105.25,53500.0,79.0285,79.081,78.991,78.991,53500.0
2010-02-05 14:10:00,105.26,105.34,105.2,105.34,38600.0,78.9985,79.0585,78.9535,79.0585,38600.0
2010-02-05 14:15:00,105.36,105.53,105.35,105.47,29800.0,79.0735,79.2011,79.066,79.1561,29800.0
2010-02-05 14:20:00,105.5,105.5,105.37,105.45,32700.0,79.1786,79.1786,79.081,79.1411,32700.0
2010-02-05 14:25:00,105.47,105.59,105.44,105.59,16200.0,79.1561,79.2462,79.1336,79.2462,16200.0
2010-02-05 14:30:00,105.58,105.58,105.36,105.56,59400.0,79.2386,79.2386,79.0735,79.2236,59400.0
2010-02-05 14:35:00,105.55,105.63,105.46,105.46,73100.0,79.2161,79.2762,79.1486,79.1486,73100.0
2010-02-05 14:40:00,105.49,105.49,105.28,105.33,95300.0,79.1711,79.1711,79.0135,79.051,95300.0
2010-02-05 14:45:00,105.34,105.61,105.3,105.58,139700.0,79.0585,79.2612,79.0285,79.2386,139700.0
2010-02-05 14:50:00,105.58,105.72,105.54,105.67,91100.0,79.2386,79.3437,79.2086,79.3062,91100.0
2010-02-05 14:55:00,105.68,105.69,105.56,105.62,106700.0,79.3137,79.3212,79.2236,79.2687,106700.0
2010-02-05 15:00:00,105.63,105.9,105.63,105.81,53900.0,79.2762,79.4788,79.2762,79.4113,53900.0
2010-02-05 15:05:00,105.84,106.58,105.81,106.51,261700.0,79.4338,79.9892,79.4113,79.9366,261700.0
2010-02-05 15:10:00,106.42,106.91,106.31,106.89,169200.0,79.8691,80.2368,79.7865,80.2218,169200.0
2010-02-05 15:15:00,106.88,106.88,106.39,106.66,109700.0,80.2143,80.2143,79.8466,80.0492,109700.0
2010-02-05 15:20:00,106.7,106.85,106.55,106.56,63400.0,80.0792,80.1918,79.9666,79.9741,63400.0
2010-02-05 15:25:00,106.54,106.7,106.5,106.61,83800.0,79.9591,80.0792,79.9291,80.0117,83800.0
2010-02-05 15:30:00,106.61,107.01,106.52,106.87,120500.0,80.0117,80.3119,79.9441,80.2068,120500.0
2010-02-05 15:35:00,106.87,107.04,106.7,106.87,58400.0,80.2068,80.3344,80.0792,80.2068,58400.0
2010-02-05 15:40:00,106.87,107.0,106.78,106.95,43000.0,80.2068,80.3044,80.1393,80.2668,43000.0
2010-02-05 15:45:00,106.94,106.99,106.45,106.49,113500.0,80.2593,80.2969,79.8916,79.9216,113500.0
2010-02-05 15:50:00,106.5,106.95,106.5,106.91,69900.0,79.9291,80.2668,79.9291,80.2368,69900.0
2010-02-05 15:55:00,106.92,107.2,106.91,107.09,125200.0,80.2443,80.4545,80.2368,80.3719,125200.0
2010-02-08 09:30:00,107.08,107.08,106.79,106.79,142700.0,80.3644,80.3644,80.1468,80.1468,142700.0
2010-02-08 09:35:00,106.76,106.95,106.61,106.95,86900.0,80.1242,80.2668,80.0117,80.2668,86900.0
2010-02-08 09:40:00,106.94,107.01,106.76,106.84,120700.0,80.2593,80.3119,80.1242,80.1843,120700.0
2010-02-08 09:45:00,106.78,106.78,106.47,106.53,75400.0,80.1393,80.1393,79.9066,79.9516,75400.0
2010-02-08 09:50:00,106.55,106.79,106.43,106.78,67200.0,79.9666,80.1468,79.8766,80.1393,67200.0
2010-02-08 09:55:00,106.78,106.9,106.69,106.74,19400.0,80.1393,80.2293,80.0717,80.1092,19400.0
2010-02-08 10:00:00,106.82,106.99,106.73,106.83,56100.0,80.1693,80.2969,80.1017,80.1768,56100.0
2010-02-08 10:05:00,106.84,106.98,106.77,106.92,109400.0,80.1843,80.2894,80.1318,80.2443,109400.0
2010-02-08 10:10:00,106.92,107.23,106.92,107.23,26100.0,80.2443,80.477,80.2443,80.477,26100.0
2010-02-08 10:15:00,107.16,107.24,107.09,107.13,47800.0,80.4244,80.4845,80.3719,80.4019,47800.0
2010-02-08 10:20:00,107.14,107.15,106.88,106.99,59500.0,80.4094,80.4169,80.2143,80.2969,59500.0
2010-02-08 10:25:00,107.03,107.16,106.83,107.03,32000.0,80.3269,80.4244,80.1768,80.3269,32000.0
2010-02-08 10:30:00,107.03,107.1,106.92,106.98,34000.0,80.3269,80.3794,80.2443,80.2894,34000.0
2010-02-08 10:35:00,107.0,107.15,106.91,106.92,73300.0,80.3044,80.4169,80.2368,80.2443,73300.0
2010-02-08 10:40:00,106.93,107.13,106.92,107.1,33300.0,80.2518,80.4019,80.2443,80.3794,33300.0
2010-02-08 10:45:00,107.02,107.23,107.02,107.21,58900.0,80.3194,80.477,80.3194,80.462,58900.0
2010-02-08 10:50:00,107.23,107.29,107.19,107.2,29400.0,80.477,80.522,80.447,80.4545,29400.0
2010-02-08 10:55:00,107.21,107.34,107.2,107.33,27100.0,80.462,80.5595,80.4545,80.552,27100.0
2010-02-08 11:00:00,107.35,107.5,107.35,107.46,47400.0,80.567,80.6796,80.567,80.6496,47400.0
2010-02-08 11:05:00,107.45,107.58,107.4,107.53,19600.0,80.6421,80.7397,80.6046,80.7021,19600.0
2010-02-08 11:10:00,107.53,107.65,107.52,107.57,37400.0,80.7021,80.7922,80.6946,80.7322,37400.0
2010-02-08 11:15:00,107.55,107.55,107.41,107.47,36800.0,80.7171,80.7171,80.6121,80.6571,36800.0
2010-02-08 11:20:00,107.44,107.56,107.44,107.54,15600.0,80.6346,80.7247,80.6346,80.7096,15600.0
2010-02-08 11:25:00,107.52,107.56,107.41,107.41,27600.0,80.6946,80.7247,80.6121,80.6121,27600.0
2010-02-08 11:30:00,107.42,107.48,107.4,107.44,45100.0,80.6196,80.6646,80.6046,80.6346,45100.0
2010-02-08 11:35:00,107.42,107.42,107.33,107.38,15100.0,80.6196,80.6196,80.552,80.5896,15100.0
2010-02-08 11:40:00,107.38,107.52,107.38,107.52,19300.0,80.5896,80.6946,80.5896,80.6946,19300.0
2010-02-08 11:45:00,107.52,107.62,107.48,107.55,31600.0,80.6946,80.7697,80.6646,80.7171,31600.0
2010-02-08 11:50:00,107.57,107.58,107.35,107.37,49200.0,80.7322,80.7397,80.567,80.5821,49200.0
2010-02-08 11:55:00,107.4,107.43,107.36,107.4,21900.0,80.6046,80.6271,80.5745,80.6046,21900.0
2010-02-08 12:00:00,107.4,107.43,107.24,107.24,19000.0,80.6046,80.6271,80.4845,80.4845,19000.0
2010-02-08 12:05:00,107.26,107.34,107.23,107.32,41500.0,80.4995,80.5595,80.477,80.5445,41500.0
2010-02-08 12:10:00,107.32,107.32,107.22,107.23,7000.0,80.5445,80.5445,80.4695,80.477,7000.0
2010-02-08 12:15:00,107.25,107.38,107.24,107.32,18600.0,80.492,80.5896,80.4845,80.5445,18600.0
2010-02-08 12:20:00,107.33,107.4,107.27,107.35,15900.0,80.552,80.6046,80.507,80.567,15900.0
2010-02-08 12:25:00,107.36,107.48,107.36,107.48,7500.0,80.5745,80.6646,80.5745,80.6646,7500.0
2010-02-08 12:30:00,107.48,107.48,107.35,107.4,20600.0,80.6646,80.6646,80.567,80.6046,20600.0
2010-02-08 12:35:00,107.4,107.51,107.4,107.5,7300.0,80.6046,80.6871,80.6046,80.6796,7300.0
2010-02-08 12:40:00,107.51,107.51,107.39,107.46,6200.0,80.6871,80.6871,80.5971,80.6496,6200.0
2010-02-08 12:45:00,107.46,107.46,107.34,107.34,23100.0,80.6496,80.6496,80.5595,80.5595,23100.0
2010-02-08 12:50:00,107.38,107.43,107.36,107.41,6600.0,80.5896,80.6271,80.5745,80.6121,6600.0
2010-02-08 12:55:00,107.44,107.44,107.37,107.37,3500.0,80.6346,80.6346,80.5821,80.5821,3500.0
2010-02-08 13:00:00,107.38,107.38,107.24,107.25,10200.0,80.5896,80.5896,80.4845,80.492,10200.0
2010-02-08 13:05:00,107.24,107.31,107.13,107.15,30500.0,80.4845,80.537,80.4019,80.4169,30500.0
2010-02-08 13:10:00,107.17,107.17,107.04,107.08,8700.0,80.432,80.432,80.3344,80.3644,8700.0
2010-02-08 13:15:00,107.08,107.08,106.85,106.97,58700.0,80.3644,80.3644,80.1918,80.2819,58700.0
2010-02-08 13:20:00,107.03,107.04,106.97,107.0,15300.0,80.3269,80.3344,80.2819,80.3044,15300.0
2010-02-08 13:25:00,106.98,107.03,106.94,107.03,16100.0,80.2894,80.3269,80.2593,80.3269,16100.0
2010-02-08 13:30:00,107.03,107.07,106.92,106.92,23200.0,80.3269,80.3569,80.2443,80.2443,23200.0
2010-02-08 13:35:00,106.95,107.05,106.95,107.0,9900.0,80.2668,80.3419,80.2668,80.3044,9900.0
2010-02-08 13:40:00,106.97,107.05,106.96,106.97,6600.0,80.2819,80.3419,80.2743,80.2819,6600.0
2010-02-08 13:45:00,106.97,106.97,106.8,106.84,19700.0,80.2819,80.2819,80.1543,80.1843,19700.0
2010-02-08 13:50:00,106.82,106.95,106.82,106.89,20500.0,80.1693,80.2668,80.1693,80.2218,20500.0
2010-02-08 13:55:00,106.85,106.93,106.81,106.9,13600.0,80.1918,80.2518,80.1618,80.2293,13600.0
2010-02-08 14:00:00,106.92,107.07,106.92,107.04,26900.0,80.2443,80.3569,80.2443,80.3344,26900.0
2010-02-08 14:05:00,107.04,107.1,107.02,107.05,18600.0,80.3344,80.3794,80.3194,80.3419,18600.0
2010-02-08 14:10:00,107.07,107.18,107.02,107.17,18500.0,80.3569,80.4395,80.3194,80.432,18500.0
2010-02-08 14:15:00,107.18,107.18,107.09,107.1,7100.0,80.4395,80.4395,80.3719,80.3794,7100.0
2010-02-08 14:20:00,107.11,107.11,107.0,107.09,15800.0,80.3869,80.3869,80.3044,80.3719,15800.0
2010-02-08 14:25:00,107.09,107.12,107.06,107.08,9000.0,80.3719,80.3944,80.3494,80.3644,9000.0
2010-02-08 14:30:00,107.03,107.08,106.99,107.02,19100.0,80.3269,80.3644,80.2969,80.3194,19100.0
2010-02-08 14:35:00,107.03,107.07,106.81,106.81,24600.0,80.3269,80.3569,80.1618,80.1618,24600.0
2010-02-08 14:40:00,106.8,106.98,106.78,106.96,14400.0,80.1543,80.2894,80.1393,80.2743,14400.0
2010-02-08 14:45:00,106.92,107.0,106.91,106.96,6400.0,80.2443,80.3044,80.2368,80.2743,6400.0
2010-02-08 14:50:00,106.96,107.08,106.96,107.01,48200.0,80.2743,80.3644,80.2743,80.3119,48200.0
2010-02-08 14:55:00,107.0,107.0,106.81,106.84,24200.0,80.3044,80.3044,80.1618,80.1843,24200.0
2010-02-08 15:00:00,106.89,106.93,106.63,106.73,21600.0,80.2218,80.2518,80.0267,80.1017,21600.0
2010-02-08 15:05:00,106.76,106.85,106.76,106.8,11900.0,80.1242,80.1918,80.1242,80.1543,11900.0
2010-02-08 15:10:00,106.79,106.79,106.68,106.77,34900.0,80.1468,80.1468,80.0642,80.1318,34900.0
2010-02-08 15:15:00,106.74,106.77,106.56,106.56,12700.0,80.1092,80.1318,79.9741,79.9741,12700.0
2010-02-08 15:20:00,106.56,106.63,106.54,106.6,45500.0,79.9741,80.0267,79.9591,80.0042,45500.0
2010-02-08 15:25:00,106.58,106.66,106.48,106.64,25000.0,79.9892,80.0492,79.9141,80.0342,25000.0
2010-02-08 15:30:00,106.67,106.78,106.63,106.75,33800.0,80.0567,80.1393,80.0267,80.1167,33800.0
2010-02-08 15:35:00,106.76,106.78,106.68,106.72,33600.0,80.1242,80.1393,80.0642,80.0942,33600.0
2010-02-08 15:40:00,106.71,106.76,106.58,106.71,39200.0,80.0867,80.1242,79.9892,80.0867,39200.0
2010-02-08 15:45:00,106.74,106.74,106.46,106.47,23500.0,80.1092,80.1092,79.8991,79.9066,23500.0
2010-02-08 15:50:00,106.47,106.47,106.24,106.24,45100.0,79.9066,79.9066,79.734,79.734,45100.0
2010-02-08 15:55:00,106.22,106.3,106.12,106.18,210800.0,79.719,79.779,79.6439,79.689,210800.0
2010-02-09 09:30:00,107.49,107.63,107.37,107.53,185100.0,80.6721,80.7772,80.5821,80.7021,185100.0
2010-02-09 09:35:00,107.53,107.69,107.41,107.44,69400.0,80.7021,80.8222,80.6121,80.6346,69400.0
2010-02-09 09:40:00,107.48,107.55,107.31,107.39,80100.0,80.6646,80.7171,80.537,80.5971,80100.0
2010-02-09 09:45:00,107.39,107.49,107.25,107.29,66700.0,80.5971,80.6721,80.492,80.522,66700.0
2010-02-09 09:50:00,107.32,107.45,107.19,107.4,88500.0,80.5445,80.6421,80.447,80.6046,88500.0
2010-02-09 09:55:00,107.41,107.45,107.31,107.31,51000.0,80.6121,80.6421,80.537,80.537,51000.0
2010-02-09 10:00:00,107.29,107.34,107.17,107.31,86400.0,80.522,80.5595,80.432,80.537,86400.0
2010-02-09 10:05:00,107.33,107.48,107.29,107.44,7000.0,80.552,80.6646,80.522,80.6346,7000.0
2010-02-09 10:10:00,107.37,107.58,107.37,107.52,61000.0,80.5821,80.7397,80.5821,80.6946,61000.0
2010-02-09 10:15:00,107.5,107.76,107.5,107.71,38900.0,80.6796,80.8748,80.6796,80.8372,38900.0
2010-02-09 10:20:00,107.72,107.72,107.59,107.67,30000.0,80.8447,80.8447,80.7472,80.8072,30000.0
2010-02-09 10:25:00,107.7,107.7,107.5,107.52,37000.0,80.8297,80.8297,80.6796,80.6946,37000.0
2010-02-09 10:30:00,107.5,107.6,107.42,107.47,54200.0,80.6796,80.7547,80.6196,80.6571,54200.0
2010-02-09 10:35:00,107.51,107.56,107.45,107.48,62100.0,80.6871,80.7247,80.6421,80.6646,62100.0
2010-02-09 10:40:00,107.44,107.48,107.21,107.27,66800.0,80.6346,80.6646,80.462,80.507,66800.0
2010-02-09 10:45:00,107.27,107.34,107.16,107.25,99200.0,80.507,80.5595,80.4244,80.492,99200.0
2010-02-09 10:50:00,107.25,107.3,107.17,107.28,315800.0,80.492,80.5295,80.432,80.5145,315800.0
2010-02-09 10:55:00,107.32,107.35,107.09,107.12,114000.0,80.5445,80.567,80.3719,80.3944,114000.0
2010-02-09 11:00:00,107.1,107.1,106.9,107.07,47400.0,80.3794,80.3794,80.2293,80.3569,47400.0
2010-02-09 11:05:00,107.05,107.05,106.65,106.72,53500.0,80.3419,80.3419,80.0417,80.0942,53500.0
2010-02-09 11:10:00,106.71,106.84,106.61,106.84,34000.0,80.0867,80.1843,80.0117,80.1843,34000.0
2010-02-09 11:15:00,106.79,106.89,106.68,106.89,43600.0,80.1468,80.2218,80.0642,80.2218,43600.0
2010-02-09 11:20:00,106.88,106.97,106.85,106.88,32600.0,80.2143,80.2819,80.1918,80.2143,32600.0
2010-02-09 11:25:00,106.82,106.89,106.64,106.74,35600.0,80.1693,80.2218,80.0342,80.1092,35600.0
2010-02-09 11:30:00,106.72,107.37,106.63,107.37,166100.0,80.0942,80.5821,80.0267,80.5821,166100.0
2010-02-09 11:35:00,107.41,107.69,107.27,107.51,245500.0,80.6121,80.8222,80.507,80.6871,245500.0
2010-02-09 11:40:00,107.55,107.64,107.36,107.39,47300.0,80.7171,80.7847,80.5745,80.5971,47300.0
2010-02-09 11:45:00,107.51,107.65,107.42,107.51,148600.0,80.6871,80.7922,80.6196,80.6871,148600.0
2010-02-09 11:50:00,107.51,107.97,107.49,107.94,276300.0,80.6871,81.0324,80.6721,81.0098,276300.0
2010-02-09 11:55:00,107.93,107.96,107.63,107.68,53800.0,81.0023,81.0249,80.7772,80.8147,53800.0
2010-02-09 12:00:00,107.73,107.91,107.66,107.88,32200.0,80.8522,80.9873,80.7997,80.9648,32200.0
2010-02-09 12:05:00,107.89,108.12,107.89,108.08,41800.0,80.9723,81.1449,80.9723,81.1149,41800.0
2010-02-09 12:10:00,108.08,108.18,108.06,108.15,7100.0,81.1149,81.19,81.0999,81.1675,7100.0
2010-02-09 12:15:00,108.19,108.48,108.19,108.36,27200.0,81.1975,81.4151,81.1975,81.3251,27200.0
2010-02-09 12:20:00,108.36,108.44,108.29,108.29,64800.0,81.3251,81.3851,81.2725,81.2725,64800.0
2010-02-09 12:25:00,108.3,108.3,108.19,108.23,83600.0,81.28,81.28,81.1975,81.2275,83600.0
2010-02-09 12:30:00,108.24,108.35,108.22,108.31,69900.0,81.235,81.3176,81.22,81.2875,69900.0
2010-02-09 12:35:00,108.29,108.37,108.23,108.24,26700.0,81.2725,81.3326,81.2275,81.235,26700.0
2010-02-09 12:40:00,108.26,108.3,107.47,107.66,208700.0,81.25,81.28,80.6571,80.7997,208700.0
2010-02-09 12:45:00,107.69,107.88,107.62,107.74,149900.0,80.8222,80.9648,80.7697,80.8597,149900.0
2010-02-09 12:50:00,107.72,107.83,107.58,107.75,100200.0,80.8447,80.9273,80.7397,80.8672,100200.0
2010-02-09 12:55:00,107.75,107.94,107.69,107.85,32700.0,80.8672,81.0098,80.8222,80.9423,32700.0
2010-02-09 13:00:00,107.88,108.07,107.88,107.93,42200.0,80.9648,81.1074,80.9648,81.0023,42200.0
2010-02-09 13:05:00,107.91,108.09,107.86,107.98,20300.0,80.9873,81.1224,80.9498,81.0399,20300.0
2010-02-09 13:10:00,107.99,107.99,107.88,107.91,12900.0,81.0474,81.0474,80.9648,80.9873,12900.0
2010-02-09 13:15:00,107.89,107.89,107.71,107.75,13600.0,80.9723,80.9723,80.8372,80.8672,13600.0
2010-02-09 13:20:00,107.75,107.84,107.67,107.83,17300.0,80.8672,80.9348,80.8072,80.9273,17300.0
2010-02-09 13:25:00,107.85,107.89,107.71,107.75,21700.0,80.9423,80.9723,80.8372,80.8672,21700.0
2010-02-09 13:30:00,107.79,107.83,107.71,107.71,37600.0,80.8973,80.9273,80.8372,80.8372,37600.0
2010-02-09 13:35:00,107.71,107.86,107.71,107.82,6400.0,80.8372,80.9498,80.8372,80.9198,6400.0
2010-02-09 13:40:00,107.84,107.87,107.68,107.82,39600.0,80.9348,80.9573,80.8147,80.9198,39600.0
2010-02-09 13:45:00,107.84,107.95,107.83,107.92,13900.0,80.9348,81.0173,80.9273,80.9948,13900.0
2010-02-09 13:50:00,107.87,107.97,107.87,107.92,18200.0,80.9573,81.0324,80.9573,80.9948,18200.0
2010-02-09 13:55:00,107.91,107.92,107.84,107.9,12100.0,80.9873,80.9948,80.9348,80.9798,12100.0
2010-02-09 14:00:00,107.94,107.94,107.82,107.84,19300.0,81.0098,81.0098,80.9198,80.9348,19300.0
2010-02-09 14:05:00,107.84,107.93,107.75,107.76,30200.0,80.9348,81.0023,80.8672,80.8748,30200.0
2010-02-09 14:10:00,107.77,107.83,107.75,107.78,24500.0,80.8823,80.9273,80.8672,80.8898,24500.0
2010-02-09 14:15:00,107.74,107.74,107.58,107.58,32600.0,80.8597,80.8597,80.7397,80.7397,32600.0
2010-02-09 14:20:00,107.6,107.73,107.58,107.66,21300.0,80.7547,80.8522,80.7397,80.7997,21300.0
2010-02-09 14:25:00,107.65,107.74,107.64,107.71,13900.0,80.7922,80.8597,80.7847,80.8372,13900.0
2010-02-09 14:30:00,107.72,107.89,107.72,107.83,18300.0,80.8447,80.9723,80.8447,80.9273,18300.0
2010-02-09 14:35:00,107.86,107.88,107.69,107.69,26500.0,80.9498,80.9648,80.8222,80.8222,26500.0
2010-02-09 14:40:00,107.69,107.87,107.62,107.68,46200.0,80.8222,80.9573,80.7697,80.8147,46200.0
2010-02-09 14:45:00,107.67,107.68,107.52,107.62,39000.0,80.8072,80.8147,80.6946,80.7697,39000.0
2010-02-09 14:50:00,107.59,107.59,107.45,107.54,44200.0,80.7472,80.7472,80.6421,80.7096,44200.0
2010-02-09 14:55:00,107.54,107.7,107.53,107.53,18700.0,80.7096,80.8297,80.7021,80.7021,18700.0
2010-02-09 15:00:00,107.53,107.79,107.51,107.76,76200.0,80.7021,80.8973,80.6871,80.8748,76200.0
2010-02-09 15:05:00,107.75,107.82,107.68,107.76,65900.0,80.8672,80.9198,80.8147,80.8748,65900.0
2010-02-09 15:10:00,107.74,107.85,107.64,107.85,74000.0,80.8597,80.9423,80.7847,80.9423,74000.0
2010-02-09 15:15:00,107.84,107.84,107.7,107.79,31700.0,80.9348,80.9348,80.8297,80.8973,31700.0
2010-02-09 15:20:00,107.79,107.98,107.79,107.93,29100.0,80.8973,81.0399,80.8973,81.0023,29100.0
2010-02-09 15:25:00,107.92,108.01,107.87,107.94,98300.0,80.9948,81.0624,80.9573,81.0098,98300.0
2010-02-09 15:30:00,107.95,108.02,107.84,108.0,27200.0,81.0173,81.0699,80.9348,81.0549,27200.0
2010-02-09 15:35:00,107.98,107.99,107.86,107.88,36000.0,81.0399,81.0474,80.9498,80.9648,36000.0
2010-02-09 15:40:00,107.81,107.83,107.71,107.72,57400.0,80.9123,80.9273,80.8372,80.8447,57400.0
2010-02-09 15:45:00,107.74,107.76,107.62,107.69,90800.0,80.8597,80.8748,80.7697,80.8222,90800.0
2010-02-09 15:50:00,107.71,107.72,107.35,107.4,90000.0,80.8372,80.8447,80.567,80.6046,90000.0
2010-02-09 15:55:00,107.41,107.61,107.38,107.61,69800.0,80.6121,80.7622,80.5896,80.7622,69800.0
2010-02-10 09:30:00,107.4,107.64,107.2,107.57,139400.0,80.6046,80.7847,80.4545,80.7322,139400.0
2010-02-10 09:35:00,107.6,107.77,107.5,107.51,107900.0,80.7547,80.8823,80.6796,80.6871,107900.0
2010-02-10 09:40:00,107.43,107.47,107.24,107.27,58100.0,80.6271,80.6571,80.4845,80.507,58100.0
2010-02-10 09:45:00,107.29,107.49,107.27,107.48,41600.0,80.522,80.6721,80.507,80.6646,41600.0
2010-02-10 09:50:00,107.54,107.54,107.36,107.39,27700.0,80.7096,80.7096,80.5745,80.5971,27700.0
2010-02-10 09:55:00,107.43,107.6,107.39,107.41,45400.0,80.6271,80.7547,80.5971,80.6121,45400.0
2010-02-10 10:00:00,107.45,107.46,107.06,107.18,143100.0,80.6421,80.6496,80.3494,80.4395,143100.0
2010-02-10 10:05:00,107.25,107.25,106.75,106.82,63200.0,80.492,80.492,80.1167,80.1693,63200.0
2010-02-10 10:10:00,106.82,106.85,106.65,106.75,50500.0,80.1693,80.1918,80.0417,80.1167,50500.0
2010-02-10 10:15:00,106.75,106.75,106.52,106.68,46400.0,80.1167,80.1167,79.9441,80.0642,46400.0
2010-02-10 10:20:00,106.74,106.85,106.62,106.77,50600.0,80.1092,80.1918,80.0192,80.1318,50600.0
2010-02-10 10:25:00,106.72,106.75,106.46,106.62,49600.0,80.0942,80.1167,79.8991,80.0192,49600.0
2010-02-10 10:30:00,106.61,106.69,106.46,106.69,57800.0,80.0117,80.0717,79.8991,80.0717,57800.0
2010-02-10 10:35:00,106.69,106.77,106.64,106.71,16400.0,80.0717,80.1318,80.0342,80.0867,16400.0
2010-02-10 10:40:00,106.76,106.94,106.72,106.83,23200.0,80.1242,80.2593,80.0942,80.1768,23200.0
2010-02-10 10:45:00,106.8,106.94,106.77,106.77,25400.0,80.1543,80.2593,80.1318,80.1318,25400.0
2010-02-10 10:50:00,106.78,106.93,106.78,106.85,50000.0,80.1393,80.2518,80.1393,80.1918,50000.0
2010-02-10 10:55:00,106.84,107.0,106.84,106.95,68800.0,80.1843,80.3044,80.1843,80.2668,68800.0
2010-02-10 11:00:00,106.95,106.98,106.74,106.74,25400.0,80.2668,80.2894,80.1092,80.1092,25400.0
2010-02-10 11:05:00,106.8,107.04,106.79,107.04,35600.0,80.1543,80.3344,80.1468,80.3344,35600.0
2010-02-10 11:10:00,107.06,107.07,106.91,106.91,16800.0,80.3494,80.3569,80.2368,80.2368,16800.0
2010-02-10 11:15:00,106.94,106.98,106.8,106.8,17400.0,80.2593,80.2894,80.1543,80.1543,17400.0
2010-02-10 11:20:00,106.81,107.02,106.81,106.99,23000.0,80.1618,80.3194,80.1618,80.2969,23000.0
2010-02-10 11:25:00,107.04,107.25,107.04,107.17,51700.0,80.3344,80.492,80.3344,80.432,51700.0
2010-02-10 11:30:00,107.2,107.31,107.16,107.24,51600.0,80.4545,80.537,80.4244,80.4845,51600.0
2010-02-10 11:35:00,107.26,107.27,107.18,107.19,26300.0,80.4995,80.507,80.4395,80.447,26300.0
2010-02-10 11:40:00,107.16,107.28,107.11,107.11,36900.0,80.4244,80.5145,80.3869,80.3869,36900.0
2010-02-10 11:45:00,107.12,107.2,107.08,107.2,26400.0,80.3944,80.4545,80.3644,80.4545,26400.0
2010-02-10 11:50:00,107.17,107.17,107.09,107.11,16400.0,80.432,80.432,80.3719,80.3869,16400.0
2010-02-10 11:55:00,107.15,107.24,106.98,107.05,34100.0,80.4169,80.4845,80.2894,80.3419,34100.0
2010-02-10 12:00:00,107.04,107.2,106.94,107.16,23100.0,80.3344,80.4545,80.2593,80.4244,23100.0
2010-02-10 12:05:00,107.19,107.25,107.08,107.24,24100.0,80.447,80.492,80.3644,80.4845,24100.0
2010-02-10 12:10:00,107.27,107.28,107.17,107.21,153900.0,80.507,80.5145,80.432,80.462,153900.0
2010-02-10 12:15:00,107.19,107.23,107.14,107.22,22200.0,80.447,80.477,80.4094,80.4695,22200.0
2010-02-10 12:20:00,107.22,107.53,107.22,107.51,63200.0,80.4695,80.7021,80.4695,80.6871,63200.0
2010-02-10 12:25:00,107.51,107.58,107.46,107.54,19200.0,80.6871,80.7397,80.6496,80.7096,19200.0
2010-02-10 12:30:00,107.54,107.72,107.5,107.51,55000.0,80.7096,80.8447,80.6796,80.6871,55000.0
2010-02-10 12:35:00,107.51,107.54,107.44,107.52,24100.0,80.6871,80.7096,80.6346,80.6946,24100.0
2010-02-10 12:40:00,107.54,107.59,107.49,107.54,27000.0,80.7096,80.7472,80.6721,80.7096,27000.0
2010-02-10 12:45:00,107.51,107.54,107.5,107.52,5900.0,80.6871,80.7096,80.6796,80.6946,5900.0
2010-02-10 12:50:00,107.5,107.51,107.49,107.5,5700.0,80.6796,80.6871,80.6721,80.6796,5700.0
2010-02-10 12:55:00,107.52,107.57,107.49,107.53,12100.0,80.6946,80.7322,80.6721,80.7021,12100.0
2010-02-10 13:00:00,107.54,107.64,107.52,107.53,12600.0,80.7096,80.7847,80.6946,80.7021,12600.0
2010-02-10 13:05:00,107.57,107.63,107.5,107.6,39900.0,80.7322,80.7772,80.6796,80.7547,39900.0
2010-02-10 13:10:00,107.63,107.75,107.59,107.61,50100.0,80.7772,80.8672,80.7472,80.7622,50100.0
2010-02-10 13:15:00,107.58,107.7,107.57,107.7,13900.0,80.7397,80.8297,80.7322,80.8297,13900.0
2010-02-10 13:20:00,107.69,107.76,107.66,107.74,11200.0,80.8222,80.8748,80.7997,80.8597,11200.0
2010-02-10 13:25:00,107.76,107.95,107.76,107.91,43800.0,80.8748,81.0173,80.8748,80.9873,43800.0
2010-02-10 13:30:00,107.92,107.92,107.75,107.77,20600.0,80.9948,80.9948,80.8672,80.8823,20600.0
2010-02-10 13:35:00,107.84,107.86,107.72,107.72,53600.0,80.9348,80.9498,80.8447,80.8447,53600.0
2010-02-10 13:40:00,107.73,107.77,107.64,107.74,23400.0,80.8522,80.8823,80.7847,80.8597,23400.0
2010-02-10 13:45:00,107.72,107.75,107.64,107.7,19900.0,80.8447,80.8672,80.7847,80.8297,19900.0
2010-02-10 13:50:00,107.7,107.76,107.66,107.71,4600.0,80.8297,80.8748,80.7997,80.8372,4600.0
2010-02-10 13:55:00,107.69,107.69,107.59,107.65,23600.0,80.8222,80.8222,80.7472,80.7922,23600.0
2010-02-10 14:00:00,107.68,107.77,107.67,107.74,16400.0,80.8147,80.8823,80.8072,80.8597,16400.0
2010-02-10 14:05:00,107.75,107.81,107.73,107.76,23100.0,80.8672,80.9123,80.8522,80.8748,23100.0
2010-02-10 14:10:00,107.74,107.74,107.59,107.63,13500.0,80.8597,80.8597,80.7472,80.7772,13500.0
2010-02-10 14:15:00,107.62,107.75,107.59,107.71,43000.0,80.7697,80.8672,80.7472,80.8372,43000.0
2010-02-10 14:20:00,107.69,107.69,107.54,107.62,13700.0,80.8222,80.8222,80.7096,80.7697,13700.0
2010-02-10 14:25:00,107.65,107.71,107.63,107.65,9000.0,80.7922,80.8372,80.7772,80.7922,9000.0
2010-02-10 14:30:00,107.65,107.65,107.46,107.54,10000.0,80.7922,80.7922,80.6496,80.7096,10000.0
2010-02-10 14:35:00,107.51,107.52,107.39,107.46,14100.0,80.6871,80.6946,80.5971,80.6496,14100.0
2010-02-10 14:40:00,107.5,107.52,107.42,107.44,7100.0,80.6796,80.6946,80.6196,80.6346,7100.0
2010-02-10 14:45:00,107.43,107.47,107.4,107.4,1600.0,80.6271,80.6571,80.6046,80.6046,1600.0
2010-02-10 14:50:00,107.39,107.52,107.32,107.42,43700.0,80.5971,80.6946,80.5445,80.6196,43700.0
2010-02-10 14:55:00,107.44,107.48,107.39,107.44,13200.0,80.6346,80.6646,80.5971,80.6346,13200.0
2010-02-10 15:00:00,107.44,107.6,107.44,107.6,9800.0,80.6346,80.7547,80.6346,80.7547,9800.0
2010-02-10 15:05:00,107.61,107.63,107.5,107.56,11200.0,80.7622,80.7772,80.6796,80.7247,11200.0
2010-02-10 15:10:00,107.57,107.66,107.56,107.56,16700.0,80.7322,80.7997,80.7247,80.7247,16700.0
2010-02-10 15:15:00,107.57,107.57,107.44,107.49,11800.0,80.7322,80.7322,80.6346,80.6721,11800.0
2010-02-10 15:20:00,107.47,107.54,107.47,107.52,7300.0,80.6571,80.7096,80.6571,80.6946,7300.0
2010-02-10 15:25:00,107.52,107.64,107.49,107.59,28400.0,80.6946,80.7847,80.6721,80.7472,28400.0
2010-02-10 15:30:00,107.59,107.59,107.25,107.25,67500.0,80.7472,80.7472,80.492,80.492,67500.0
2010-02-10 15:35:00,107.28,107.34,107.16,107.23,63300.0,80.5145,80.5595,80.4244,80.477,63300.0
2010-02-10 15:40:00,107.24,107.37,107.19,107.23,78900.0,80.4845,80.5821,80.447,80.477,78900.0
2010-02-10 15:45:00,107.29,107.39,107.26,107.31,24800.0,80.522,80.5971,80.4995,80.537,24800.0
2010-02-10 15:50:00,107.35,107.39,107.24,107.31,32700.0,80.567,80.5971,80.4845,80.537,32700.0
2010-02-10 15:55:00,107.29,107.42,107.29,107.35,55300.0,80.522,80.6196,80.522,80.567,55300.0
2010-02-11 09:30:00,107.21,107.24,106.9,107.0,75500.0,80.462,80.4845,80.2293,80.3044,75500.0
2010-02-11 09:35:00,106.99,107.21,106.87,107.13,51400.0,80.2969,80.462,80.2068,80.4019,51400.0
2010-02-11 09:40:00,107.11,107.11,106.77,106.8,51100.0,80.3869,80.3869,80.1318,80.1543,51100.0
2010-02-11 09:45:00,106.78,106.82,106.6,106.82,66000.0,80.1393,80.1693,80.0042,80.1693,66000.0
2010-02-11 09:50:00,106.8,106.96,106.8,106.91,13700.0,80.1543,80.2743,80.1543,80.2368,13700.0
2010-02-11 09:55:00,106.87,107.17,106.87,107.06,18200.0,80.2068,80.432,80.2068,80.3494,18200.0
2010-02-11 10:00:00,107.03,107.03,106.82,106.92,26800.0,80.3269,80.3269,80.1693,80.2443,26800.0
2010-02-11 10:05:00,106.94,107.21,106.94,107.14,18400.0,80.2593,80.462,80.2593,80.4094,18400.0
2010-02-11 10:10:00,107.12,107.5,107.11,107.23,53800.0,80.3944,80.6796,80.3869,80.477,53800.0
2010-02-11 10:15:00,107.26,107.38,107.19,107.25,34200.0,80.4995,80.5896,80.447,80.492,34200.0
2010-02-11 10:20:00,107.26,107.38,107.11,107.26,22400.0,80.4995,80.5896,80.3869,80.4995,22400.0
2010-02-11 10:25:00,107.29,107.41,107.22,107.35,39600.0,80.522,80.6121,80.4695,80.567,39600.0
2010-02-11 10:30:00,107.33,107.34,107.0,107.06,28700.0,80.552,80.5595,80.3044,80.3494,28700.0
2010-02-11 10:35:00,107.07,107.21,107.04,107.18,16700.0,80.3569,80.462,80.3344,80.4395,16700.0
2010-02-11 10:40:00,107.18,107.2,106.99,107.04,30300.0,80.4395,80.4545,80.2969,80.3344,30300.0
2010-02-11 10:45:00,107.02,107.31,107.02,107.11,110000.0,80.3194,80.537,80.3194,80.3869,110000.0
2010-02-11 10:50:00,107.12,107.13,106.89,106.94,37300.0,80.3944,80.4019,80.2218,80.2593,37300.0
2010-02-11 10:55:00,107.0,107.05,106.89,106.98,26900.0,80.3044,80.3419,80.2218,80.2894,26900.0
2010-02-11 11:00:00,106.99,107.16,106.99,107.09,51400.0,80.2969,80.4244,80.2969,80.3719,51400.0
2010-02-11 11:05:00,107.12,107.22,106.97,107.07,76900.0,80.3944,80.4695,80.2819,80.3569,76900.0
2010-02-11 11:10:00,107.08,107.34,107.08,107.28,28800.0,80.3644,80.5595,80.3644,80.5145,28800.0
2010-02-11 11:15:00,107.28,107.42,107.28,107.3,35100.0,80.5145,80.6196,80.5145,80.5295,35100.0
2010-02-11 11:20:00,107.33,107.68,107.33,107.67,35500.0,80.552,80.8147,80.552,80.8072,35500.0
2010-02-11 11:25:00,107.69,107.79,107.68,107.74,35500.0,80.8222,80.8973,80.8147,80.8597,35500.0
2010-02-11 11:30:00,107.85,107.85,107.66,107.72,27000.0,80.9423,80.9423,80.7997,80.8447,27000.0
2010-02-11 11:35:00,107.68,107.78,107.68,107.75,14000.0,80.8147,80.8898,80.8147,80.8672,14000.0
2010-02-11 11:40:00,107.74,108.09,107.7,108.08,23300.0,80.8597,81.1224,80.8297,81.1149,23300.0
2010-02-11 11:45:00,108.09,108.27,108.08,108.16,79000.0,81.1224,81.2575,81.1149,81.175,79000.0
2010-02-11 11:50:00,108.19,108.3,108.16,108.27,48200.0,81.1975,81.28,81.175,81.2575,48200.0
2010-02-11 11:55:00,108.27,108.27,108.12,108.13,22100.0,81.2575,81.2575,81.1449,81.1524,22100.0
2010-02-11 12:00:00,108.15,108.18,108.13,108.17,23800.0,81.1675,81.19,81.1524,81.1825,23800.0
2010-02-11 12:05:00,108.21,108.25,108.17,108.24,13500.0,81.2125,81.2425,81.1825,81.235,13500.0
2010-02-11 12:10:00,108.26,108.28,108.18,108.2,33500.0,81.25,81.265,81.19,81.205,33500.0
2010-02-11 12:15:00,108.22,108.37,108.2,108.2,32200.0,81.22,81.3326,81.205,81.205,32200.0
2010-02-11 12:20:00,108.21,108.22,108.09,108.11,18100.0,81.2125,81.22,81.1224,81.1374,18100.0
2010-02-11 12:25:00,108.09,108.12,108.08,108.1,22700.0,81.1224,81.1449,81.1149,81.1299,22700.0
2010-02-11 12:30:00,108.13,108.14,108.08,108.1,10000.0,81.1524,81.1599,81.1149,81.1299,10000.0
2010-02-11 12:35:00,108.08,108.15,108.06,108.12,18800.0,81.1149,81.1675,81.0999,81.1449,18800.0
2010-02-11 12:40:00,108.11,108.15,108.11,108.15,19700.0,81.1374,81.1675,81.1374,81.1675,19700.0
2010-02-11 12:45:00,108.16,108.19,108.12,108.13,16100.0,81.175,81.1975,81.1449,81.1524,16100.0
2010-02-11 12:50:00,108.14,108.16,108.13,108.13,6900.0,81.1599,81.175,81.1524,81.1524,6900.0
2010-02-11 12:55:00,108.14,108.25,108.1,108.18,13200.0,81.1599,81.2425,81.1299,81.19,13200.0
2010-02-11 13:00:00,108.18,108.18,108.08,108.1,28300.0,81.19,81.19,81.1149,81.1299,28300.0
2010-02-11 13:05:00,108.07,108.15,108.06,108.13,12500.0,81.1074,81.1675,81.0999,81.1524,12500.0
2010-02-11 13:10:00,108.15,108.23,108.13,108.19,19500.0,81.1675,81.2275,81.1524,81.1975,19500.0
2010-02-11 13:15:00,108.2,108.24,108.17,108.23,8500.0,81.205,81.235,81.1825,81.2275,8500.0
2010-02-11 13:20:00,108.24,108.37,108.24,108.36,17700.0,81.235,81.3326,81.235,81.3251,17700.0
2010-02-11 13:25:00,108.37,108.51,108.37,108.4,21000.0,81.3326,81.4376,81.3326,81.3551,21000.0
2010-02-11 13:30:00,108.41,108.59,108.39,108.56,25800.0,81.3626,81.4977,81.3476,81.4752,25800.0
2010-02-11 13:35:00,108.58,108.58,108.42,108.42,23200.0,81.4902,81.4902,81.3701,81.3701,23200.0
2010-02-11 13:40:00,108.44,108.44,108.38,108.38,9000.0,81.3851,81.3851,81.3401,81.3401,9000.0
2010-02-11 13:45:00,108.38,108.38,108.23,108.3,25100.0,81.3401,81.3401,81.2275,81.28,25100.0
2010-02-11 13:50:00,108.3,108.33,108.2,108.3,30200.0,81.28,81.3025,81.205,81.28,30200.0
2010-02-11 13:55:00,108.26,108.37,108.26,108.33,19400.0,81.25,81.3326,81.25,81.3025,19400.0
2010-02-11 14:00:00,108.35,108.42,108.29,108.41,22000.0,81.3176,81.3701,81.2725,81.3626,22000.0
2010-02-11 14:05:00,108.43,108.49,108.36,108.45,25700.0,81.3776,81.4226,81.3251,81.3926,25700.0
2010-02-11 14:10:00,108.44,108.44,108.31,108.38,27500.0,81.3851,81.3851,81.2875,81.3401,27500.0
2010-02-11 14:15:00,108.37,108.46,108.36,108.46,20000.0,81.3326,81.4001,81.3251,81.4001,20000.0
2010-02-11 14:20:00,108.45,108.45,108.36,108.42,23500.0,81.3926,81.3926,81.3251,81.3701,23500.0
2010-02-11 14:25:00,108.43,108.57,108.4,108.55,46700.0,81.3776,81.4827,81.3551,81.4677,46700.0
2010-02-11 14:30:00,108.57,108.59,108.38,108.42,28900.0,81.4827,81.4977,81.3401,81.3701,28900.0
2010-02-11 14:35:00,108.41,108.43,108.39,108.41,61200.0,81.3626,81.3776,81.3476,81.3626,61200.0
2010-02-11 14:40:00,108.39,108.46,108.38,108.44,32700.0,81.3476,81.4001,81.3401,81.3851,32700.0
2010-02-11 14:45:00,108.44,108.52,108.4,108.4,110500.0,81.3851,81.4451,81.3551,81.3551,110500.0
2010-02-11 14:50:00,108.41,108.49,108.28,108.28,79400.0,81.3626,81.4226,81.265,81.265,79400.0
2010-02-11 14:55:00,108.28,108.4,108.28,108.39,29500.0,81.265,81.3551,81.265,81.3476,29500.0
2010-02-11 15:00:00,108.4,108.42,108.31,108.34,54900.0,81.3551,81.3701,81.2875,81.31,54900.0
2010-02-11 15:05:00,108.35,108.45,108.35,108.42,36700.0,81.3176,81.3926,81.3176,81.3701,36700.0
2010-02-11 15:10:00,108.43,108.51,108.4,108.47,39800.0,81.3776,81.4376,81.3551,81.4076,39800.0
2010-02-11 15:15:00,108.47,108.48,108.43,108.43,21000.0,81.4076,81.4151,81.3776,81.3776,21000.0
2010-02-11 15:20:00,108.43,108.47,108.37,108.42,46100.0,81.3776,81.4076,81.3326,81.3701,46100.0
2010-02-11 15:25:00,108.41,108.41,108.29,108.32,42700.0,81.3626,81.3626,81.2725,81.295,42700.0
2010-02-11 15:30:00,108.29,108.42,108.24,108.4,45200.0,81.2725,81.3701,81.235,81.3551,45200.0
2010-02-11 15:35:00,108.41,108.42,108.28,108.29,42200.0,81.3626,81.3701,81.265,81.2725,42200.0
2010-02-11 15:40:00,108.29,108.39,108.28,108.38,46700.0,81.2725,81.3476,81.265,81.3401,46700.0
2010-02-11 15:45:00,108.36,108.38,108.16,108.21,65000.0,81.3251,81.3401,81.175,81.2125,65000.0
2010-02-11 15:50:00,108.19,108.45,108.19,108.45,69700.0,81.1975,81.3926,81.1975,81.3926,69700.0
2010-02-11 15:55:00,108.44,108.49,108.38,108.42,46300.0,81.3851,81.4226,81.3401,81.3701,46300.0
2010-02-12 09:30:00,107.3,107.38,107.14,107.24,124100.0,80.5295,80.5896,80.4094,80.4845,124100.0
2010-02-12 09:35:00,107.27,107.29,106.97,106.97,153400.0,80.507,80.522,80.2819,80.2819,153400.0
2010-02-12 09:40:00,106.98,107.1,106.87,107.04,117800.0,80.2894,80.3794,80.2068,80.3344,117800.0
2010-02-12 09:45:00,107.04,107.1,106.86,107.06,133100.0,80.3344,80.3794,80.1993,80.3494,133100.0
2010-02-12 09:50:00,107.06,107.06,106.95,107.03,107000.0,80.3494,80.3494,80.2668,80.3269,107000.0
2010-02-12 09:55:00,107.04,107.31,106.94,107.23,73700.0,80.3344,80.537,80.2593,80.477,73700.0
2010-02-12 10:00:00,107.23,107.23,106.86,107.02,83500.0,80.477,80.477,80.1993,80.3194,83500.0
2010-02-12 10:05:00,107.01,107.33,106.98,107.33,34200.0,80.3119,80.552,80.2894,80.552,34200.0
2010-02-12 10:10:00,107.33,107.38,107.2,107.26,80300.0,80.552,80.5896,80.4545,80.4995,80300.0
2010-02-12 10:15:00,107.24,107.51,107.19,107.31,77600.0,80.4845,80.6871,80.447,80.537,77600.0
2010-02-12 10:20:00,107.3,107.34,107.22,107.27,37200.0,80.5295,80.5595,80.4695,80.507,37200.0
2010-02-12 10:25:00,107.28,107.46,107.22,107.37,90200.0,80.5145,80.6496,80.4695,80.5821,90200.0
2010-02-12 10:30:00,107.38,107.55,107.29,107.35,56400.0,80.5896,80.7171,80.522,80.567,56400.0
2010-02-12 10:35:00,107.39,107.44,107.06,107.1,64500.0,80.5971,80.6346,80.3494,80.3794,64500.0
2010-02-12 10:40:00,107.1,107.21,107.1,107.18,39900.0,80.3794,80.462,80.3794,80.4395,39900.0
2010-02-12 10:45:00,107.16,107.31,107.12,107.22,59100.0,80.4244,80.537,80.3944,80.4695,59100.0
2010-02-12 10:50:00,107.21,107.38,107.21,107.23,52200.0,80.462,80.5896,80.462,80.477,52200.0
2010-02-12 10:55:00,107.21,107.36,107.18,107.27,46600.0,80.462,80.5745,80.4395,80.507,46600.0
2010-02-12 11:00:00,107.24,107.26,107.08,107.17,66800.0,80.4845,80.4995,80.3644,80.432,66800.0
2010-02-12 11:05:00,107.17,107.32,107.17,107.27,28600.0,80.432,80.5445,80.432,80.507,28600.0
2010-02-12 11:10:00,107.28,107.32,107.18,107.31,47200.0,80.5145,80.5445,80.4395,80.537,47200.0
2010-02-12 11:15:00,107.35,107.42,107.34,107.38,52300.0,80.567,80.6196,80.5595,80.5896,52300.0
2010-02-12 11:20:00,107.41,107.61,107.41,107.52,58500.0,80.6121,80.7622,80.6121,80.6946,58500.0
2010-02-12 11:25:00,107.51,107.55,107.43,107.45,46100.0,80.6871,80.7171,80.6271,80.6421,46100.0
2010-02-12 11:30:00,107.44,107.51,107.33,107.33,32700.0,80.6346,80.6871,80.552,80.552,32700.0
2010-02-12 11:35:00,107.36,107.43,107.34,107.4,30300.0,80.5745,80.6271,80.5595,80.6046,30300.0
2010-02-12 11:40:00,107.4,107.54,107.4,107.48,37000.0,80.6046,80.7096,80.6046,80.6646,37000.0
2010-02-12 11:45:00,107.47,107.53,107.46,107.5,28200.0,80.6571,80.7021,80.6496,80.6796,28200.0
2010-02-12 11:50:00,107.49,107.5,107.36,107.48,41100.0,80.6721,80.6796,80.5745,80.6646,41100.0
2010-02-12 11:55:00,107.48,107.51,107.43,107.47,22600.0,80.6646,80.6871,80.6271,80.6571,22600.0
2010-02-12 12:00:00,107.48,107.75,107.48,107.72,35700.0,80.6646,80.8672,80.6646,80.8447,35700.0
2010-02-12 12:05:00,107.73,107.77,107.69,107.73,31400.0,80.8522,80.8823,80.8222,80.8522,31400.0
2010-02-12 12:10:00,107.74,107.91,107.73,107.88,47100.0,80.8597,80.9873,80.8522,80.9648,47100.0
2010-02-12 12:15:00,107.9,108.21,107.89,108.17,168400.0,80.9798,81.2125,80.9723,81.1825,168400.0
2010-02-12 12:20:00,108.15,108.32,108.15,108.21,111300.0,81.1675,81.295,81.1675,81.2125,111300.0
2010-02-12 12:25:00,108.2,108.21,108.11,108.15,54100.0,81.205,81.2125,81.1374,81.1675,54100.0
2010-02-12 12:30:00,108.15,108.21,108.08,108.14,46300.0,81.1675,81.2125,81.1149,81.1599,46300.0
2010-02-12 12:35:00,108.18,108.2,108.09,108.09,39400.0,81.19,81.205,81.1224,81.1224,39400.0
2010-02-12 12:40:00,108.09,108.12,108.02,108.08,47900.0,81.1224,81.1449,81.0699,81.1149,47900.0
2010-02-12 12:45:00,108.07,108.19,108.07,108.14,30500.0,81.1074,81.1975,81.1074,81.1599,30500.0
2010-02-12 12:50:00,108.13,108.13,108.04,108.08,30500.0,81.1524,81.1524,81.0849,81.1149,30500.0
2010-02-12 12:55:00,108.11,108.12,107.99,108.06,37900.0,81.1374,81.1449,81.0474,81.0999,37900.0
2010-02-12 13:00:00,108.04,108.06,107.94,107.96,17300.0,81.0849,81.0999,81.0098,81.0249,17300.0
2010-02-12 13:05:00,107.95,107.98,107.94,107.94,20900.0,81.0173,81.0399,81.0098,81.0098,20900.0
2010-02-12 13:10:00,107.94,107.94,107.8,107.8,22900.0,81.0098,81.0098,80.9048,80.9048,22900.0
2010-02-12 13:15:00,107.8,107.8,107.51,107.6,103500.0,80.9048,80.9048,80.6871,80.7547,103500.0
2010-02-12 13:20:00,107.58,107.63,107.38,107.55,187300.0,80.7397,80.7772,80.5896,80.7171,187300.0
2010-02-12 13:25:00,107.55,107.61,107.54,107.56,29600.0,80.7171,80.7622,80.7096,80.7247,29600.0
2010-02-12 13:30:00,107.51,107.53,107.39,107.5,92100.0,80.6871,80.7021,80.5971,80.6796,92100.0
2010-02-12 13:35:00,107.51,107.53,107.46,107.5,34600.0,80.6871,80.7021,80.6496,80.6796,34600.0
2010-02-12 13:40:00,107.49,107.76,107.47,107.71,56500.0,80.6721,80.8748,80.6571,80.8372,56500.0
2010-02-12 13:45:00,107.73,107.73,107.64,107.67,7800.0,80.8522,80.8522,80.7847,80.8072,7800.0
2010-02-12 13:50:00,107.66,107.73,107.65,107.71,21100.0,80.7997,80.8522,80.7922,80.8372,21100.0
2010-02-12 13:55:00,107.68,107.69,107.61,107.68,30300.0,80.8147,80.8222,80.7622,80.8147,30300.0
2010-02-12 14:00:00,107.68,107.75,107.62,107.71,20900.0,80.8147,80.8672,80.7697,80.8372,20900.0
2010-02-12 14:05:00,107.71,107.83,107.71,107.81,19000.0,80.8372,80.9273,80.8372,80.9123,19000.0
2010-02-12 14:10:00,107.82,108.11,107.82,108.06,93300.0,80.9198,81.1374,80.9198,81.0999,93300.0
2010-02-12 14:15:00,108.09,108.16,108.09,108.14,26400.0,81.1224,81.175,81.1224,81.1599,26400.0
2010-02-12 14:20:00,108.17,108.4,108.17,108.27,165000.0,81.1825,81.3551,81.1825,81.2575,165000.0
2010-02-12 14:25:00,108.27,108.37,108.19,108.27,122100.0,81.2575,81.3326,81.1975,81.2575,122100.0
2010-02-12 14:30:00,108.28,108.31,108.21,108.29,57900.0,81.265,81.2875,81.2125,81.2725,57900.0
2010-02-12 14:35:00,108.28,108.28,108.12,108.18,19400.0,81.265,81.265,81.1449,81.19,19400.0
2010-02-12 14:40:00,108.14,108.14,108.03,108.07,47200.0,81.1599,81.1599,81.0774,81.1074,47200.0
2010-02-12 14:45:00,108.08,108.13,108.04,108.08,10100.0,81.1149,81.1524,81.0849,81.1149,10100.0
2010-02-12 14:50:00,108.11,108.25,108.11,108.19,35100.0,81.1374,81.2425,81.1374,81.1975,35100.0
2010-02-12 14:55:00,108.18,108.18,107.94,107.98,38500.0,81.19,81.19,81.0098,81.0399,38500.0
2010-02-12 15:00:00,107.93,107.93,107.71,107.79,71500.0,81.0023,81.0023,80.8372,80.8973,71500.0
2010-02-12 15:05:00,107.76,108.0,107.74,107.98,47800.0,80.8748,81.0549,80.8597,81.0399,47800.0
2010-02-12 15:10:00,107.95,107.95,107.77,107.87,76500.0,81.0173,81.0173,80.8823,80.9573,76500.0
2010-02-12 15:15:00,107.84,107.9,107.74,107.77,50500.0,80.9348,80.9798,80.8597,80.8823,50500.0
2010-02-12 15:20:00,107.76,107.88,107.75,107.87,45900.0,80.8748,80.9648,80.8672,80.9573,45900.0
2010-02-12 15:25:00,107.87,107.91,107.77,107.79,93400.0,80.9573,80.9873,80.8823,80.8973,93400.0
2010-02-12 15:30:00,107.78,107.79,107.62,107.77,57400.0,80.8898,80.8973,80.7697,80.8823,57400.0
2010-02-12 15:35:00,107.75,107.84,107.75,107.81,38400.0,80.8672,80.9348,80.8672,80.9123,38400.0
2010-02-12 15:40:00,107.81,108.2,107.81,108.04,81900.0,80.9123,81.205,80.9123,81.0849,81900.0
2010-02-12 15:45:00,108.03,108.18,108.0,108.17,54800.0,81.0774,81.19,81.0549,81.1825,54800.0
2010-02-12 15:50:00,108.14,108.28,108.04,108.25,189300.0,81.1599,81.265,81.0849,81.2425,189300.0
2010-02-12 15:55:00,108.24,108.38,108.07,108.37,425000.0,81.235,81.3401,81.1074,81.3326,425000.0
2010-02-16 09:30:00,109.25,109.25,109.01,109.1,88400.0,81.993,81.993,81.8129,81.8804,88400.0
2010-02-16 09:35:00,109.1,109.15,109.0,109.14,93700.0,81.8804,81.918,81.8054,81.9105,93700.0
2010-02-16 09:40:00,109.12,109.12,108.91,108.94,38600.0,81.8954,81.8954,81.7378,81.7604,38600.0
2010-02-16 09:45:00,108.94,108.95,108.79,108.86,88600.0,81.7604,81.7679,81.6478,81.7003,88600.0
2010-02-16 09:50:00,108.91,109.01,108.89,108.99,60100.0,81.7378,81.8129,81.7228,81.7979,60100.0
2010-02-16 09:55:00,108.99,109.01,108.89,108.98,28800.0,81.7979,81.8129,81.7228,81.7904,28800.0
2010-02-16 10:00:00,108.98,109.08,108.92,108.99,47300.0,81.7904,81.8654,81.7453,81.7979,47300.0
2010-02-16 10:05:00,108.96,108.96,108.8,108.8,31000.0,81.7754,81.7754,81.6553,81.6553,31000.0
2010-02-16 10:10:00,108.8,108.99,108.79,108.94,40000.0,81.6553,81.7979,81.6478,81.7604,40000.0
2010-02-16 10:15:00,108.96,109.12,108.95,109.11,49500.0,81.7754,81.8954,81.7679,81.8879,49500.0
2010-02-16 10:20:00,109.11,109.11,109.01,109.03,25900.0,81.8879,81.8879,81.8129,81.8279,25900.0
2010-02-16 10:25:00,109.01,109.14,109.01,109.05,43100.0,81.8129,81.9105,81.8129,81.8429,43100.0
2010-02-16 10:30:00,109.1,109.22,109.09,109.17,98200.0,81.8804,81.9705,81.8729,81.933,98200.0
2010-02-16 10:35:00,109.2,109.34,109.19,109.34,32200.0,81.9555,82.0606,81.948,82.0606,32200.0
2010-02-16 10:40:00,109.37,109.49,109.36,109.43,91300.0,82.0831,82.1731,82.0756,82.1281,91300.0
2010-02-16 10:45:00,109.44,109.46,109.4,109.41,35400.0,82.1356,82.1506,82.1056,82.1131,35400.0
2010-02-16 10:50:00,109.4,109.4,109.23,109.27,69900.0,82.1056,82.1056,81.978,82.008,69900.0
2010-02-16 10:55:00,109.24,109.32,109.2,109.24,34100.0,81.9855,82.0455,81.9555,81.9855,34100.0
2010-02-16 11:00:00,109.28,109.29,109.24,109.27,201000.0,82.0155,82.023,81.9855,82.008,201000.0
2010-02-16 11:05:00,109.29,109.3,109.17,109.22,27800.0,82.023,82.0305,81.933,81.9705,27800.0
2010-02-16 11:10:00,109.2,109.25,109.16,109.2,26600.0,81.9555,81.993,81.9255,81.9555,26600.0
2010-02-16 11:15:00,109.18,109.32,109.18,109.32,82700.0,81.9405,82.0455,81.9405,82.0455,82700.0
2010-02-16 11:20:00,109.33,109.42,109.29,109.36,37600.0,82.0531,82.1206,82.023,82.0756,37600.0
2010-02-16 11:25:00,109.36,109.45,109.3,109.43,23000.0,82.0756,82.1431,82.0305,82.1281,23000.0
2010-02-16 11:30:00,109.45,109.55,109.43,109.46,50100.0,82.1431,82.2182,82.1281,82.1506,50100.0
2010-02-16 11:35:00,109.46,109.52,109.46,109.49,15600.0,82.1506,82.1956,82.1506,82.1731,15600.0
2010-02-16 11:40:00,109.5,109.69,109.49,109.67,46800.0,82.1806,82.3232,82.1731,82.3082,46800.0
2010-02-16 11:45:00,109.67,109.67,109.59,109.59,19000.0,82.3082,82.3082,82.2482,82.2482,19000.0
2010-02-16 11:50:00,109.59,109.61,109.57,109.61,10400.0,82.2482,82.2632,82.2332,82.2632,10400.0
2010-02-16 11:55:00,109.61,109.62,109.52,109.56,21800.0,82.2632,82.2707,82.1956,82.2257,21800.0
2010-02-16 12:00:00,109.56,109.59,109.5,109.56,19300.0,82.2257,82.2482,82.1806,82.2257,19300.0
2010-02-16 12:05:00,109.56,109.64,109.56,109.64,30500.0,82.2257,82.2857,82.2257,82.2857,30500.0
2010-02-16 12:10:00,109.62,109.64,109.55,109.6,32000.0,82.2707,82.2857,82.2182,82.2557,32000.0
2010-02-16 12:15:00,109.59,109.61,109.57,109.59,16100.0,82.2482,82.2632,82.2332,82.2482,16100.0
2010-02-16 12:20:00,109.59,109.6,109.54,109.59,12200.0,82.2482,82.2557,82.2107,82.2482,12200.0
2010-02-16 12:25:00,109.61,109.66,109.58,109.59,15300.0,82.2632,82.3007,82.2407,82.2482,15300.0
2010-02-16 12:30:00,109.59,109.6,109.53,109.53,14000.0,82.2482,82.2557,82.2032,82.2032,14000.0
2010-02-16 12:35:00,109.52,109.57,109.51,109.56,15800.0,82.1956,82.2332,82.1881,82.2257,15800.0
2010-02-16 12:40:00,109.54,109.59,109.53,109.54,14700.0,82.2107,82.2482,82.2032,82.2107,14700.0
2010-02-16 12:45:00,109.55,109.59,109.52,109.55,13900.0,82.2182,82.2482,82.1956,82.2182,13900.0
2010-02-16 12:50:00,109.54,109.6,109.54,109.57,7400.0,82.2107,82.2557,82.2107,82.2332,7400.0
2010-02-16 12:55:00,109.59,109.59,109.5,109.58,12900.0,82.2482,82.2482,82.1806,82.2407,12900.0
2010-02-16 13:00:00,109.58,109.61,109.49,109.52,34400.0,82.2407,82.2632,82.1731,82.1956,34400.0
2010-02-16 13:05:00,109.5,109.52,109.45,109.47,27600.0,82.1806,82.1956,82.1431,82.1581,27600.0
2010-02-16 13:10:00,109.47,109.56,109.47,109.54,52400.0,82.1581,82.2257,82.1581,82.2107,52400.0
2010-02-16 13:15:00,109.55,109.63,109.53,109.61,25800.0,82.2182,82.2782,82.2032,82.2632,25800.0
2010-02-16 13:20:00,109.62,109.64,109.59,109.61,8800.0,82.2707,82.2857,82.2482,82.2632,8800.0
2010-02-16 13:25:00,109.62,109.69,109.6,109.69,31800.0,82.2707,82.3232,82.2557,82.3232,31800.0
2010-02-16 13:30:00,109.7,109.73,109.62,109.64,36300.0,82.3307,82.3533,82.2707,82.2857,36300.0
2010-02-16 13:35:00,109.66,109.7,109.55,109.57,22100.0,82.3007,82.3307,82.2182,82.2332,22100.0
2010-02-16 13:40:00,109.58,109.59,109.56,109.59,6400.0,82.2407,82.2482,82.2257,82.2482,6400.0
2010-02-16 13:45:00,109.58,109.63,109.58,109.63,12600.0,82.2407,82.2782,82.2407,82.2782,12600.0
2010-02-16 13:50:00,109.63,109.66,109.62,109.64,3700.0,82.2782,82.3007,82.2707,82.2857,3700.0
2010-02-16 13:55:00,109.65,109.68,109.62,109.66,18100.0,82.2932,82.3157,82.2707,82.3007,18100.0
2010-02-16 14:00:00,109.66,109.67,109.61,109.61,10900.0,82.3007,82.3082,82.2632,82.2632,10900.0
2010-02-16 14:05:00,109.64,109.64,109.53,109.54,14600.0,82.2857,82.2857,82.2032,82.2107,14600.0
2010-02-16 14:10:00,109.54,109.59,109.52,109.57,18500.0,82.2107,82.2482,82.1956,82.2332,18500.0
2010-02-16 14:15:00,109.59,109.59,109.54,109.55,6400.0,82.2482,82.2482,82.2107,82.2182,6400.0
2010-02-16 14:20:00,109.54,109.6,109.54,109.58,14800.0,82.2107,82.2557,82.2107,82.2407,14800.0
2010-02-16 14:25:00,109.6,109.76,109.58,109.72,89200.0,82.2557,82.3758,82.2407,82.3457,89200.0
2010-02-16 14:30:00,109.71,109.72,109.56,109.58,45200.0,82.3382,82.3457,82.2257,82.2407,45200.0
2010-02-16 14:35:00,109.58,109.63,109.56,109.57,21200.0,82.2407,82.2782,82.2257,82.2332,21200.0
2010-02-16 14:40:00,109.56,109.65,109.56,109.64,27900.0,82.2257,82.2932,82.2257,82.2857,27900.0
2010-02-16 14:45:00,109.65,109.66,109.61,109.66,18300.0,82.2932,82.3007,82.2632,82.3007,18300.0
2010-02-16 14:50:00,109.67,109.77,109.64,109.75,40800.0,82.3082,82.3833,82.2857,82.3683,40800.0
2010-02-16 14:55:00,109.74,109.79,109.64,109.72,36200.0,82.3608,82.3983,82.2857,82.3457,36200.0
2010-02-16 15:00:00,109.72,109.73,109.69,109.71,16800.0,82.3457,82.3533,82.3232,82.3382,16800.0
2010-02-16 15:05:00,109.71,109.78,109.71,109.74,24600.0,82.3382,82.3908,82.3382,82.3608,24600.0
2010-02-16 15:10:00,109.73,109.77,109.72,109.73,31600.0,82.3533,82.3833,82.3457,82.3533,31600.0
2010-02-16 15:15:00,109.74,109.78,109.72,109.75,34900.0,82.3608,82.3908,82.3457,82.3683,34900.0
2010-02-16 15:20:00,109.76,109.79,109.72,109.74,15700.0,82.3758,82.3983,82.3457,82.3608,15700.0
2010-02-16 15:25:00,109.74,109.88,109.74,109.85,43100.0,82.3608,82.4658,82.3608,82.4433,43100.0
2010-02-16 15:30:00,109.86,110.04,109.84,110.0,45500.0,82.4508,82.5859,82.4358,82.5559,45500.0
2010-02-16 15:35:00,110.01,110.09,110.0,110.05,31400.0,82.5634,82.6234,82.5559,82.5934,31400.0
2010-02-16 15:40:00,110.05,110.21,110.05,110.18,53800.0,82.5934,82.7135,82.5934,82.691,53800.0
2010-02-16 15:45:00,110.18,110.19,110.13,110.16,42300.0,82.691,82.6985,82.6535,82.676,42300.0
2010-02-16 15:50:00,110.16,110.18,110.08,110.09,42600.0,82.676,82.691,82.6159,82.6234,42600.0
2010-02-16 15:55:00,110.09,110.1,110.02,110.1,31800.0,82.6234,82.6309,82.5709,82.6309,31800.0
2010-02-17 09:30:00,110.62,110.63,110.47,110.56,159000.0,83.0212,83.0287,82.9086,82.9762,159000.0
2010-02-17 09:35:00,110.59,110.68,110.49,110.56,90400.0,82.9987,83.0662,82.9236,82.9762,90400.0
2010-02-17 09:40:00,110.57,110.58,110.35,110.44,55200.0,82.9837,82.9912,82.8186,82.8861,55200.0
2010-02-17 09:45:00,110.46,110.63,110.37,110.6,47200.0,82.9011,83.0287,82.8336,83.0062,47200.0
2010-02-17 09:50:00,110.6,110.6,110.43,110.46,69000.0,83.0062,83.0062,82.8786,82.9011,69000.0
2010-02-17 09:55:00,110.44,110.5,110.36,110.48,38300.0,82.8861,82.9311,82.8261,82.9161,38300.0
2010-02-17 10:00:00,110.48,110.58,110.29,110.3,72000.0,82.9161,82.9912,82.7735,82.781,72000.0
2010-02-17 10:05:00,110.28,110.55,110.28,110.55,68200.0,82.766,82.9687,82.766,82.9687,68200.0
2010-02-17 10:10:00,110.54,110.61,110.5,110.5,38000.0,82.9612,83.0137,82.9311,82.9311,38000.0
2010-02-17 10:15:00,110.51,110.61,110.49,110.6,32500.0,82.9387,83.0137,82.9236,83.0062,32500.0
2010-02-17 10:20:00,110.58,110.65,110.52,110.54,58000.0,82.9912,83.0437,82.9462,82.9612,58000.0
2010-02-17 10:25:00,110.54,110.62,110.49,110.6,44200.0,82.9612,83.0212,82.9236,83.0062,44200.0
2010-02-17 10:30:00,110.62,110.75,110.59,110.74,44100.0,83.0212,83.1188,82.9987,83.1113,44100.0
2010-02-17 10:35:00,110.75,110.76,110.59,110.62,62200.0,83.1188,83.1263,82.9987,83.0212,62200.0
2010-02-17 10:40:00,110.6,110.61,110.5,110.54,49300.0,83.0062,83.0137,82.9311,82.9612,49300.0
2010-02-17 10:45:00,110.52,110.58,110.42,110.51,62900.0,82.9462,82.9912,82.8711,82.9387,62900.0
2010-02-17 10:50:00,110.5,110.56,110.46,110.49,48600.0,82.9311,82.9762,82.9011,82.9236,48600.0
2010-02-17 10:55:00,110.48,110.52,110.42,110.47,41800.0,82.9161,82.9462,82.8711,82.9086,41800.0
2010-02-17 11:00:00,110.46,110.46,110.28,110.3,67700.0,82.9011,82.9011,82.766,82.781,67700.0
2010-02-17 11:05:00,110.32,110.43,110.32,110.34,30100.0,82.7961,82.8786,82.7961,82.8111,30100.0
2010-02-17 11:10:00,110.32,110.46,110.27,110.46,37700.0,82.7961,82.9011,82.7585,82.9011,37700.0
2010-02-17 11:15:00,110.45,110.5,110.38,110.41,22600.0,82.8936,82.9311,82.8411,82.8636,22600.0
2010-02-17 11:20:00,110.38,110.48,110.37,110.47,19000.0,82.8411,82.9161,82.8336,82.9086,19000.0
2010-02-17 11:25:00,110.46,110.46,110.21,110.24,66600.0,82.9011,82.9011,82.7135,82.736,66600.0
2010-02-17 11:30:00,110.24,110.24,110.1,110.14,255600.0,82.736,82.736,82.6309,82.661,255600.0
2010-02-17 11:35:00,110.17,110.23,110.17,110.23,39400.0,82.6835,82.7285,82.6835,82.7285,39400.0
2010-02-17 11:40:00,110.22,110.22,110.12,110.19,27400.0,82.721,82.721,82.646,82.6985,27400.0
2010-02-17 11:45:00,110.19,110.34,110.19,110.3,23400.0,82.6985,82.8111,82.6985,82.781,23400.0
2010-02-17 11:50:00,110.3,110.42,110.3,110.37,84700.0,82.781,82.8711,82.781,82.8336,84700.0
2010-02-17 11:55:00,110.35,110.4,110.34,110.34,14000.0,82.8186,82.8561,82.8111,82.8111,14000.0
2010-02-17 12:00:00,110.34,110.5,110.34,110.45,75200.0,82.8111,82.9311,82.8111,82.8936,75200.0
2010-02-17 12:05:00,110.47,110.47,110.41,110.45,42400.0,82.9086,82.9086,82.8636,82.8936,42400.0
2010-02-17 12:10:00,110.45,110.46,110.39,110.39,12000.0,82.8936,82.9011,82.8486,82.8486,12000.0
2010-02-17 12:15:00,110.4,110.56,110.4,110.55,41900.0,82.8561,82.9762,82.8561,82.9687,41900.0
2010-02-17 12:20:00,110.56,110.56,110.47,110.52,26200.0,82.9762,82.9762,82.9086,82.9462,26200.0
2010-02-17 12:25:00,110.52,110.56,110.5,110.53,70300.0,82.9462,82.9762,82.9311,82.9537,70300.0
2010-02-17 12:30:00,110.52,110.56,110.49,110.52,37700.0,82.9462,82.9762,82.9236,82.9462,37700.0
2010-02-17 12:35:00,110.51,110.52,110.47,110.47,16800.0,82.9387,82.9462,82.9086,82.9086,16800.0
2010-02-17 12:40:00,110.47,110.47,110.41,110.42,26700.0,82.9086,82.9086,82.8636,82.8711,26700.0
2010-02-17 12:45:00,110.4,110.44,110.38,110.43,11800.0,82.8561,82.8861,82.8411,82.8786,11800.0
2010-02-17 12:50:00,110.43,110.44,110.4,110.42,12300.0,82.8786,82.8861,82.8561,82.8711,12300.0
2010-02-17 12:55:00,110.45,110.54,110.44,110.54,12100.0,82.8936,82.9612,82.8861,82.9612,12100.0
2010-02-17 13:00:00,110.53,110.59,110.52,110.59,19400.0,82.9537,82.9987,82.9462,82.9987,19400.0
2010-02-17 13:05:00,110.58,110.58,110.51,110.55,2600.0,82.9912,82.9912,82.9387,82.9687,2600.0
2010-02-17 13:10:00,110.57,110.57,110.5,110.52,11500.0,82.9837,82.9837,82.9311,82.9462,11500.0
2010-02-17 13:15:00,110.53,110.6,110.52,110.57,36100.0,82.9537,83.0062,82.9462,82.9837,36100.0
2010-02-17 13:20:00,110.59,110.62,110.57,110.57,21400.0,82.9987,83.0212,82.9837,82.9837,21400.0
2010-02-17 13:25:00,110.57,110.58,110.54,110.55,22100.0,82.9837,82.9912,82.9612,82.9687,22100.0
2010-02-17 13:30:00,110.52,110.52,110.45,110.49,15600.0,82.9462,82.9462,82.8936,82.9236,15600.0
2010-02-17 13:35:00,110.48,110.51,110.46,110.5,37400.0,82.9161,82.9387,82.9011,82.9311,37400.0
2010-02-17 13:40:00,110.51,110.52,110.49,110.5,14500.0,82.9387,82.9462,82.9236,82.9311,14500.0
2010-02-17 13:45:00,110.49,110.5,110.42,110.43,58700.0,82.9236,82.9311,82.8711,82.8786,58700.0
2010-02-17 13:50:00,110.41,110.44,110.39,110.44,19200.0,82.8636,82.8861,82.8486,82.8861,19200.0
2010-02-17 13:55:00,110.43,110.48,110.41,110.46,18700.0,82.8786,82.9161,82.8636,82.9011,18700.0
2010-02-17 14:00:00,110.46,110.46,110.26,110.37,75700.0,82.9011,82.9011,82.751,82.8336,75700.0
2010-02-17 14:05:00,110.39,110.55,110.3,110.54,76400.0,82.8486,82.9687,82.781,82.9612,76400.0
2010-02-17 14:10:00,110.53,110.55,110.48,110.5,24300.0,82.9537,82.9687,82.9161,82.9311,24300.0
2010-02-17 14:15:00,110.46,110.46,110.32,110.32,58000.0,82.9011,82.9011,82.7961,82.7961,58000.0
2010-02-17 14:20:00,110.32,110.32,110.22,110.31,84000.0,82.7961,82.7961,82.721,82.7885,84000.0
2010-02-17 14:25:00,110.3,110.4,110.27,110.39,26100.0,82.781,82.8561,82.7585,82.8486,26100.0
2010-02-17 14:30:00,110.36,110.43,110.33,110.41,26500.0,82.8261,82.8786,82.8036,82.8636,26500.0
2010-02-17 14:35:00,110.4,110.45,110.37,110.4,15300.0,82.8561,82.8936,82.8336,82.8561,15300.0
2010-02-17 14:40:00,110.42,110.51,110.42,110.48,22500.0,82.8711,82.9387,82.8711,82.9161,22500.0
2010-02-17 14:45:00,110.48,110.48,110.42,110.42,8800.0,82.9161,82.9161,82.8711,82.8711,8800.0
2010-02-17 14:50:00,110.4,110.46,110.4,110.46,18700.0,82.8561,82.9011,82.8561,82.9011,18700.0
2010-02-17 14:55:00,110.45,110.56,110.44,110.55,34300.0,82.8936,82.9762,82.8861,82.9687,34300.0
2010-02-17 15:00:00,110.56,110.56,110.51,110.55,24700.0,82.9762,82.9762,82.9387,82.9687,24700.0
2010-02-17 15:05:00,110.54,110.57,110.49,110.52,10400.0,82.9612,82.9837,82.9236,82.9462,10400.0
2010-02-17 15:10:00,110.5,110.6,110.49,110.58,15200.0,82.9311,83.0062,82.9236,82.9912,15200.0
2010-02-17 15:15:00,110.6,110.65,110.55,110.61,24300.0,83.0062,83.0437,82.9687,83.0137,24300.0
2010-02-17 15:20:00,110.61,110.63,110.49,110.54,37700.0,83.0137,83.0287,82.9236,82.9612,37700.0
2010-02-17 15:25:00,110.54,110.58,110.5,110.54,30900.0,82.9612,82.9912,82.9311,82.9612,30900.0
2010-02-17 15:30:00,110.54,110.64,110.53,110.64,13800.0,82.9612,83.0362,82.9537,83.0362,13800.0
2010-02-17 15:35:00,110.65,110.69,110.59,110.62,33800.0,83.0437,83.0737,82.9987,83.0212,33800.0
2010-02-17 15:40:00,110.62,110.63,110.46,110.54,49300.0,83.0212,83.0287,82.9011,82.9612,49300.0
2010-02-17 15:45:00,110.56,110.59,110.46,110.49,29400.0,82.9762,82.9987,82.9011,82.9236,29400.0
2010-02-17 15:50:00,110.48,110.57,110.45,110.57,27900.0,82.9161,82.9837,82.8936,82.9837,27900.0
2010-02-17 15:55:00,110.58,110.6,110.54,110.6,51100.0,82.9912,83.0062,82.9612,83.0062,51100.0
2010-02-18 09:30:00,110.43,110.55,110.4,110.47,119800.0,82.8786,82.9687,82.8561,82.9086,119800.0
2010-02-18 09:35:00,110.49,110.69,110.49,110.59,120100.0,82.9236,83.0737,82.9236,82.9987,120100.0
2010-02-18 09:40:00,110.59,110.75,110.52,110.55,129900.0,82.9987,83.1188,82.9462,82.9687,129900.0
2010-02-18 09:45:00,110.56,110.69,110.56,110.67,100700.0,82.9762,83.0737,82.9762,83.0587,100700.0
2010-02-18 09:50:00,110.69,110.93,110.66,110.84,71700.0,83.0737,83.2539,83.0512,83.1863,71700.0
2010-02-18 09:55:00,110.84,110.89,110.79,110.81,39100.0,83.1863,83.2238,83.1488,83.1638,39100.0
2010-02-18 10:00:00,110.77,110.96,110.66,110.86,66900.0,83.1338,83.2764,83.0512,83.2013,66900.0
2010-02-18 10:05:00,110.86,110.91,110.77,110.82,40100.0,83.2013,83.2389,83.1338,83.1713,40100.0
2010-02-18 10:10:00,110.83,111.02,110.78,110.92,70400.0,83.1788,83.3214,83.1413,83.2464,70400.0
2010-02-18 10:15:00,110.92,110.95,110.82,110.83,30300.0,83.2464,83.2689,83.1713,83.1788,30300.0
2010-02-18 10:20:00,110.81,110.81,110.6,110.61,61400.0,83.1638,83.1638,83.0062,83.0137,61400.0
2010-02-18 10:25:00,110.62,110.65,110.57,110.63,51800.0,83.0212,83.0437,82.9837,83.0287,51800.0
2010-02-18 10:30:00,110.62,110.63,110.48,110.56,122300.0,83.0212,83.0287,82.9161,82.9762,122300.0
2010-02-18 10:35:00,110.55,110.69,110.55,110.66,62800.0,82.9687,83.0737,82.9687,83.0512,62800.0
2010-02-18 10:40:00,110.66,110.71,110.64,110.7,35900.0,83.0512,83.0888,83.0362,83.0812,35900.0
2010-02-18 10:45:00,110.68,110.77,110.67,110.73,44800.0,83.0662,83.1338,83.0587,83.1038,44800.0
2010-02-18 10:50:00,110.72,110.79,110.69,110.77,29500.0,83.0963,83.1488,83.0737,83.1338,29500.0
2010-02-18 10:55:00,110.77,110.89,110.77,110.81,74000.0,83.1338,83.2238,83.1338,83.1638,74000.0
2010-02-18 11:00:00,110.8,110.83,110.74,110.83,66500.0,83.1563,83.1788,83.1113,83.1788,66500.0
2010-02-18 11:05:00,110.82,110.84,110.76,110.76,42100.0,83.1713,83.1863,83.1263,83.1263,42100.0
2010-02-18 11:10:00,110.78,110.87,110.77,110.8,45900.0,83.1413,83.2088,83.1338,83.1563,45900.0
2010-02-18 11:15:00,110.8,110.81,110.71,110.73,51500.0,83.1563,83.1638,83.0888,83.1038,51500.0
2010-02-18 11:20:00,110.74,110.84,110.74,110.82,26600.0,83.1113,83.1863,83.1113,83.1713,26600.0
2010-02-18 11:25:00,110.82,110.86,110.74,110.74,70200.0,83.1713,83.2013,83.1113,83.1113,70200.0
2010-02-18 11:30:00,110.74,110.78,110.65,110.71,37200.0,83.1113,83.1413,83.0437,83.0888,37200.0
2010-02-18 11:35:00,110.7,110.71,110.62,110.7,46000.0,83.0812,83.0888,83.0212,83.0812,46000.0
2010-02-18 11:40:00,110.72,110.79,110.71,110.77,55500.0,83.0963,83.1488,83.0888,83.1338,55500.0
2010-02-18 11:45:00,110.78,110.83,110.76,110.78,18500.0,83.1413,83.1788,83.1263,83.1413,18500.0
2010-02-18 11:50:00,110.78,110.82,110.73,110.75,27000.0,83.1413,83.1713,83.1038,83.1188,27000.0
2010-02-18 11:55:00,110.77,110.77,110.72,110.74,14200.0,83.1338,83.1338,83.0963,83.1113,14200.0
2010-02-18 12:00:00,110.75,110.81,110.75,110.78,10600.0,83.1188,83.1638,83.1188,83.1413,10600.0
2010-02-18 12:05:00,110.78,110.78,110.7,110.73,20000.0,83.1413,83.1413,83.0812,83.1038,20000.0
2010-02-18 12:10:00,110.73,110.77,110.65,110.67,28100.0,83.1038,83.1338,83.0437,83.0587,28100.0
2010-02-18 12:15:00,110.67,110.73,110.65,110.7,11900.0,83.0587,83.1038,83.0437,83.0812,11900.0
2010-02-18 12:20:00,110.68,110.75,110.68,110.73,17400.0,83.0662,83.1188,83.0662,83.1038,17400.0
2010-02-18 12:25:00,110.75,110.8,110.73,110.74,15200.0,83.1188,83.1563,83.1038,83.1113,15200.0
2010-02-18 12:30:00,110.74,110.74,110.68,110.68,25400.0,83.1113,83.1113,83.0662,83.0662,25400.0
2010-02-18 12:35:00,110.68,110.69,110.63,110.64,22800.0,83.0662,83.0737,83.0287,83.0362,22800.0
2010-02-18 12:40:00,110.65,110.69,110.65,110.68,9700.0,83.0437,83.0737,83.0437,83.0662,9700.0
2010-02-18 12:45:00,110.69,110.7,110.66,110.68,13100.0,83.0737,83.0812,83.0512,83.0662,13100.0
2010-02-18 12:50:00,110.68,110.7,110.64,110.67,6600.0,83.0662,83.0812,83.0362,83.0587,6600.0
2010-02-18 12:55:00,110.68,110.69,110.67,110.69,5900.0,83.0662,83.0737,83.0587,83.0737,5900.0
2010-02-18 13:00:00,110.69,110.78,110.67,110.75,24400.0,83.0737,83.1413,83.0587,83.1188,24400.0
2010-02-18 13:05:00,110.76,110.78,110.72,110.75,19500.0,83.1263,83.1413,83.0963,83.1188,19500.0
2010-02-18 13:10:00,110.77,110.77,110.72,110.74,16100.0,83.1338,83.1338,83.0963,83.1113,16100.0
2010-02-18 13:15:00,110.74,110.76,110.72,110.74,16200.0,83.1113,83.1263,83.0963,83.1113,16200.0
2010-02-18 13:20:00,110.73,110.8,110.72,110.79,24900.0,83.1038,83.1563,83.0963,83.1488,24900.0
2010-02-18 13:25:00,110.79,110.81,110.75,110.75,14200.0,83.1488,83.1638,83.1188,83.1188,14200.0
2010-02-18 13:30:00,110.73,110.85,110.73,110.83,46500.0,83.1038,83.1938,83.1038,83.1788,46500.0
2010-02-18 13:35:00,110.84,110.84,110.78,110.78,17400.0,83.1863,83.1863,83.1413,83.1413,17400.0
2010-02-18 13:40:00,110.78,110.85,110.77,110.82,28600.0,83.1413,83.1938,83.1338,83.1713,28600.0
2010-02-18 13:45:00,110.83,110.87,110.82,110.87,14200.0,83.1788,83.2088,83.1713,83.2088,14200.0
2010-02-18 13:50:00,110.87,110.92,110.86,110.89,42700.0,83.2088,83.2464,83.2013,83.2238,42700.0
2010-02-18 13:55:00,110.91,110.97,110.9,110.91,26400.0,83.2389,83.2839,83.2313,83.2389,26400.0
2010-02-18 14:00:00,110.91,110.96,110.9,110.91,43200.0,83.2389,83.2764,83.2313,83.2389,43200.0
2010-02-18 14:05:00,110.92,110.93,110.88,110.91,11400.0,83.2464,83.2539,83.2163,83.2389,11400.0
2010-02-18 14:10:00,110.92,110.92,110.88,110.9,23000.0,83.2464,83.2464,83.2163,83.2313,23000.0
2010-02-18 14:15:00,110.86,111.2,110.85,111.18,113200.0,83.2013,83.4565,83.1938,83.4415,113200.0
2010-02-18 14:20:00,111.17,111.18,111.14,111.15,25300.0,83.434,83.4415,83.4115,83.419,25300.0
2010-02-18 14:25:00,111.16,111.26,111.13,111.18,54800.0,83.4265,83.5015,83.404,83.4415,54800.0
2010-02-18 14:30:00,111.17,111.24,111.16,111.22,21300.0,83.434,83.4865,83.4265,83.4715,21300.0
2010-02-18 14:35:00,111.22,111.38,111.2,111.3,59500.0,83.4715,83.5916,83.4565,83.5316,59500.0
2010-02-18 14:40:00,111.28,111.32,111.24,111.25,47300.0,83.5165,83.5466,83.4865,83.494,47300.0
2010-02-18 14:45:00,111.26,111.33,111.25,111.31,52500.0,83.5015,83.5541,83.494,83.5391,52500.0
2010-02-18 14:50:00,111.31,111.34,111.28,111.33,56100.0,83.5391,83.5616,83.5165,83.5541,56100.0
2010-02-18 14:55:00,111.33,111.39,111.32,111.35,56800.0,83.5541,83.5991,83.5466,83.5691,56800.0
2010-02-18 15:00:00,111.37,111.41,111.27,111.28,42400.0,83.5841,83.6141,83.509,83.5165,42400.0
2010-02-18 15:05:00,111.25,111.3,111.25,111.29,32400.0,83.494,83.5316,83.494,83.524,32400.0
2010-02-18 15:10:00,111.28,111.29,111.25,111.28,21900.0,83.5165,83.524,83.494,83.5165,21900.0
2010-02-18 15:15:00,111.29,111.32,111.25,111.31,22200.0,83.524,83.5466,83.494,83.5391,22200.0
2010-02-18 15:20:00,111.33,111.33,111.29,111.31,23300.0,83.5541,83.5541,83.524,83.5391,23300.0
2010-02-18 15:25:00,111.3,111.3,111.23,111.29,38900.0,83.5316,83.5316,83.479,83.524,38900.0
2010-02-18 15:30:00,111.29,111.32,111.25,111.31,19600.0,83.524,83.5466,83.494,83.5391,19600.0
2010-02-18 15:35:00,111.31,111.37,111.29,111.31,83000.0,83.5391,83.5841,83.524,83.5391,83000.0
2010-02-18 15:40:00,111.32,111.45,111.32,111.4,82300.0,83.5466,83.6441,83.5466,83.6066,82300.0
2010-02-18 15:45:00,111.39,111.5,111.36,111.43,51900.0,83.5991,83.6817,83.5766,83.6291,51900.0
2010-02-18 15:50:00,111.44,111.45,111.32,111.34,57600.0,83.6366,83.6441,83.5466,83.5616,57600.0
2010-02-18 15:55:00,111.34,111.37,111.28,111.28,100000.0,83.5616,83.5841,83.5165,83.5165,100000.0
2010-02-19 09:30:00,110.96,111.07,110.9,110.93,107300.0,83.2764,83.3589,83.2313,83.2539,107300.0
2010-02-19 09:35:00,110.93,111.17,110.87,111.17,206900.0,83.2539,83.434,83.2088,83.434,206900.0
2010-02-19 09:40:00,111.16,111.27,111.09,111.11,126200.0,83.4265,83.509,83.3739,83.389,126200.0
2010-02-19 09:45:00,111.1,111.2,111.0,111.08,102700.0,83.3815,83.4565,83.3064,83.3664,102700.0
2010-02-19 09:50:00,111.09,111.12,111.03,111.04,57400.0,83.3739,83.3965,83.3289,83.3364,57400.0
2010-02-19 09:55:00,111.03,111.07,110.79,110.8,71300.0,83.3289,83.3589,83.1488,83.1563,71300.0
2010-02-19 10:00:00,110.79,110.87,110.73,110.77,114600.0,83.1488,83.2088,83.1038,83.1338,114600.0
2010-02-19 10:05:00,110.75,110.93,110.74,110.9,73500.0,83.1188,83.2539,83.1113,83.2313,73500.0
2010-02-19 10:10:00,110.9,110.95,110.81,110.91,142200.0,83.2313,83.2689,83.1638,83.2389,142200.0
2010-02-19 10:15:00,110.92,110.97,110.87,110.94,59800.0,83.2464,83.2839,83.2088,83.2614,59800.0
2010-02-19 10:20:00,110.96,111.14,110.96,111.1,146200.0,83.2764,83.4115,83.2764,83.3815,146200.0
2010-02-19 10:25:00,111.1,111.29,111.07,111.2,82000.0,83.3815,83.524,83.3589,83.4565,82000.0
2010-02-19 10:30:00,111.18,111.2,111.12,111.14,43200.0,83.4415,83.4565,83.3965,83.4115,43200.0
2010-02-19 10:35:00,111.13,111.17,111.1,111.14,55000.0,83.404,83.434,83.3815,83.4115,55000.0
2010-02-19 10:40:00,111.14,111.23,111.14,111.15,61700.0,83.4115,83.479,83.4115,83.419,61700.0
2010-02-19 10:45:00,111.17,111.37,111.17,111.27,47400.0,83.434,83.5841,83.434,83.509,47400.0
2010-02-19 10:50:00,111.26,111.29,111.21,111.26,39900.0,83.5015,83.524,83.464,83.5015,39900.0
2010-02-19 10:55:00,111.28,111.29,111.2,111.21,17300.0,83.5165,83.524,83.4565,83.464,17300.0
2010-02-19 11:00:00,111.24,111.26,111.18,111.23,42000.0,83.4865,83.5015,83.4415,83.479,42000.0
2010-02-19 11:05:00,111.22,111.33,111.2,111.32,38000.0,83.4715,83.5541,83.4565,83.5466,38000.0
2010-02-19 11:10:00,111.33,111.57,111.3,111.56,90300.0,83.5541,83.7342,83.5316,83.7267,90300.0
2010-02-19 11:15:00,111.56,111.66,111.51,111.54,75300.0,83.7267,83.8017,83.6892,83.7117,75300.0
2010-02-19 11:20:00,111.54,111.74,111.52,111.7,142400.0,83.7117,83.8618,83.6967,83.8318,142400.0
2010-02-19 11:25:00,111.7,111.73,111.63,111.72,171500.0,83.8318,83.8543,83.7792,83.8468,171500.0
2010-02-19 11:30:00,111.72,111.72,111.62,111.66,48200.0,83.8468,83.8468,83.7717,83.8017,48200.0
2010-02-19 11:35:00,111.65,111.68,111.63,111.64,72600.0,83.7942,83.8167,83.7792,83.7867,72600.0
2010-02-19 11:40:00,111.63,111.71,111.63,111.65,29400.0,83.7792,83.8393,83.7792,83.7942,29400.0
2010-02-19 11:45:00,111.68,111.69,111.57,111.58,24400.0,83.8167,83.8242,83.7342,83.7417,24400.0
2010-02-19 11:50:00,111.57,111.64,111.57,111.61,31100.0,83.7342,83.7867,83.7342,83.7642,31100.0
2010-02-19 11:55:00,111.63,111.79,111.6,111.77,65200.0,83.7792,83.8993,83.7567,83.8843,65200.0
2010-02-19 12:00:00,111.78,111.88,111.76,111.8,36500.0,83.8918,83.9668,83.8768,83.9068,36500.0
2010-02-19 12:05:00,111.81,111.88,111.75,111.81,40800.0,83.9143,83.9668,83.8693,83.9143,40800.0
2010-02-19 12:10:00,111.8,111.82,111.77,111.78,31200.0,83.9068,83.9218,83.8843,83.8918,31200.0
2010-02-19 12:15:00,111.78,111.81,111.72,111.81,29300.0,83.8918,83.9143,83.8468,83.9143,29300.0
2010-02-19 12:20:00,111.79,111.88,111.77,111.85,37700.0,83.8993,83.9668,83.8843,83.9443,37700.0
2010-02-19 12:25:00,111.85,111.94,111.8,111.84,55200.0,83.9443,84.0119,83.9068,83.9368,55200.0
2010-02-19 12:30:00,111.85,111.88,111.79,111.82,29400.0,83.9443,83.9668,83.8993,83.9218,29400.0
2010-02-19 12:35:00,111.81,111.81,111.74,111.76,13400.0,83.9143,83.9143,83.8618,83.8768,13400.0
2010-02-19 12:40:00,111.74,111.79,111.73,111.76,9000.0,83.8618,83.8993,83.8543,83.8768,9000.0
2010-02-19 12:45:00,111.77,111.83,111.75,111.8,24100.0,83.8843,83.9293,83.8693,83.9068,24100.0
2010-02-19 12:50:00,111.79,111.8,111.76,111.77,6400.0,83.8993,83.9068,83.8768,83.8843,6400.0
2010-02-19 12:55:00,111.75,111.86,111.75,111.86,17000.0,83.8693,83.9518,83.8693,83.9518,17000.0
2010-02-19 13:00:00,111.86,111.88,111.79,111.8,45700.0,83.9518,83.9668,83.8993,83.9068,45700.0
2010-02-19 13:05:00,111.79,111.83,111.79,111.8,10500.0,83.8993,83.9293,83.8993,83.9068,10500.0
2010-02-19 13:10:00,111.84,111.85,111.76,111.8,135000.0,83.9368,83.9443,83.8768,83.9068,135000.0
2010-02-19 13:15:00,111.81,111.81,111.75,111.76,42100.0,83.9143,83.9143,83.8693,83.8768,42100.0
2010-02-19 13:20:00,111.76,111.79,111.68,111.7,38000.0,83.8768,83.8993,83.8167,83.8318,38000.0
2010-02-19 13:25:00,111.7,111.72,111.64,111.67,42800.0,83.8318,83.8468,83.7867,83.8092,42800.0
2010-02-19 13:30:00,111.67,111.7,111.63,111.69,29800.0,83.8092,83.8318,83.7792,83.8242,29800.0
2010-02-19 13:35:00,111.7,111.75,111.68,111.72,26100.0,83.8318,83.8693,83.8167,83.8468,26100.0
2010-02-19 13:40:00,111.72,111.75,111.7,111.71,11100.0,83.8468,83.8693,83.8318,83.8393,11100.0
2010-02-19 13:45:00,111.7,111.78,111.67,111.67,43200.0,83.8318,83.8918,83.8092,83.8092,43200.0
2010-02-19 13:50:00,111.68,111.69,111.55,111.62,64500.0,83.8167,83.8242,83.7192,83.7717,64500.0
2010-02-19 13:55:00,111.61,111.63,111.58,111.61,33300.0,83.7642,83.7792,83.7417,83.7642,33300.0
2010-02-19 14:00:00,111.59,111.61,111.57,111.59,13200.0,83.7492,83.7642,83.7342,83.7492,13200.0
2010-02-19 14:05:00,111.58,111.61,111.47,111.48,34800.0,83.7417,83.7642,83.6591,83.6666,34800.0
2010-02-19 14:10:00,111.51,111.59,111.51,111.57,70200.0,83.6892,83.7492,83.6892,83.7342,70200.0
2010-02-19 14:15:00,111.57,111.64,111.57,111.61,26200.0,83.7342,83.7867,83.7342,83.7642,26200.0
2010-02-19 14:20:00,111.61,111.64,111.59,111.63,34600.0,83.7642,83.7867,83.7492,83.7792,34600.0
2010-02-19 14:25:00,111.63,111.65,111.61,111.62,67400.0,83.7792,83.7942,83.7642,83.7717,67400.0
2010-02-19 14:30:00,111.61,111.69,111.6,111.68,57600.0,83.7642,83.8242,83.7567,83.8167,57600.0
2010-02-19 14:35:00,111.7,111.71,111.65,111.69,31600.0,83.8318,83.8393,83.7942,83.8242,31600.0
2010-02-19 14:40:00,111.68,111.68,111.6,111.64,68300.0,83.8167,83.8167,83.7567,83.7867,68300.0
2010-02-19 14:45:00,111.63,111.64,111.6,111.63,38800.0,83.7792,83.7867,83.7567,83.7792,38800.0
2010-02-19 14:50:00,111.63,111.7,111.62,111.68,31100.0,83.7792,83.8318,83.7717,83.8167,31100.0
2010-02-19 14:55:00,111.68,111.7,111.59,111.61,127100.0,83.8167,83.8318,83.7492,83.7642,127100.0
2010-02-19 15:00:00,111.61,111.61,111.55,111.6,30000.0,83.7642,83.7642,83.7192,83.7567,30000.0
2010-02-19 15:05:00,111.59,111.62,111.55,111.57,34300.0,83.7492,83.7717,83.7192,83.7342,34300.0
2010-02-19 15:10:00,111.57,111.59,111.34,111.37,70100.0,83.7342,83.7492,83.5616,83.5841,70100.0
2010-02-19 15:15:00,111.36,111.43,111.36,111.38,39900.0,83.5766,83.6291,83.5766,83.5916,39900.0
2010-02-19 15:20:00,111.38,111.45,111.37,111.44,29700.0,83.5916,83.6441,83.5841,83.6366,29700.0
2010-02-19 15:25:00,111.45,111.46,111.38,111.4,33500.0,83.6441,83.6516,83.5916,83.6066,33500.0
2010-02-19 15:30:00,111.41,111.53,111.41,111.53,49400.0,83.6141,83.7042,83.6141,83.7042,49400.0
2010-02-19 15:35:00,111.53,111.6,111.49,111.57,97000.0,83.7042,83.7567,83.6741,83.7342,97000.0
2010-02-19 15:40:00,111.57,111.77,111.57,111.69,135600.0,83.7342,83.8843,83.7342,83.8242,135600.0
2010-02-19 15:45:00,111.68,111.77,111.68,111.68,74000.0,83.8167,83.8843,83.8167,83.8167,74000.0
2010-02-19 15:50:00,111.68,111.69,111.57,111.58,41300.0,83.8167,83.8242,83.7342,83.7417,41300.0
2010-02-19 15:55:00,111.57,111.6,111.51,111.57,167300.0,83.7342,83.7567,83.6892,83.7342,167300.0
2010-02-22 09:30:00,111.9,112.02,111.73,111.79,290100.0,83.9819,84.0719,83.8543,83.8993,290100.0
2010-02-22 09:35:00,111.81,111.87,111.67,111.78,83600.0,83.9143,83.9593,83.8092,83.8918,83600.0
2010-02-22 09:40:00,111.76,111.76,111.5,111.53,72700.0,83.8768,83.8768,83.6817,83.7042,72700.0
2010-02-22 09:45:00,111.52,111.61,111.49,111.52,56900.0,83.6967,83.7642,83.6741,83.6967,56900.0
2010-02-22 09:50:00,111.5,111.55,111.39,111.51,77200.0,83.6817,83.7192,83.5991,83.6892,77200.0
2010-02-22 09:55:00,111.54,111.61,111.5,111.58,48600.0,83.7117,83.7642,83.6817,83.7417,48600.0
2010-02-22 10:00:00,111.59,111.61,111.25,111.3,121700.0,83.7492,83.7642,83.494,83.5316,121700.0
2010-02-22 10:05:00,111.32,111.41,111.2,111.22,106300.0,83.5466,83.6141,83.4565,83.4715,106300.0
2010-02-22 10:10:00,111.24,111.37,111.24,111.33,75600.0,83.4865,83.5841,83.4865,83.5541,75600.0
2010-02-22 10:15:00,111.33,111.48,111.33,111.4,35000.0,83.5541,83.6666,83.5541,83.6066,35000.0
2010-02-22 10:20:00,111.39,111.55,111.38,111.48,73200.0,83.5991,83.7192,83.5916,83.6666,73200.0
2010-02-22 10:25:00,111.49,111.58,111.48,111.53,53300.0,83.6741,83.7417,83.6666,83.7042,53300.0
2010-02-22 10:30:00,111.54,111.69,111.54,111.64,61200.0,83.7117,83.8242,83.7117,83.7867,61200.0
2010-02-22 10:35:00,111.61,111.65,111.57,111.61,24400.0,83.7642,83.7942,83.7342,83.7642,24400.0
2010-02-22 10:40:00,111.63,111.67,111.6,111.63,52000.0,83.7792,83.8092,83.7567,83.7792,52000.0
2010-02-22 10:45:00,111.64,111.66,111.55,111.57,88800.0,83.7867,83.8017,83.7192,83.7342,88800.0
2010-02-22 10:50:00,111.56,111.57,111.49,111.54,28200.0,83.7267,83.7342,83.6741,83.7117,28200.0
2010-02-22 10:55:00,111.54,111.56,111.42,111.43,66400.0,83.7117,83.7267,83.6216,83.6291,66400.0
2010-02-22 11:00:00,111.44,111.5,111.42,111.46,28500.0,83.6366,83.6817,83.6216,83.6516,28500.0
2010-02-22 11:05:00,111.47,111.47,111.4,111.4,25400.0,83.6591,83.6591,83.6066,83.6066,25400.0
2010-02-22 11:10:00,111.4,111.4,111.29,111.31,34200.0,83.6066,83.6066,83.524,83.5391,34200.0
2010-02-22 11:15:00,111.3,111.45,111.29,111.44,17000.0,83.5316,83.6441,83.524,83.6366,17000.0
2010-02-22 11:20:00,111.44,111.5,111.41,111.46,40900.0,83.6366,83.6817,83.6141,83.6516,40900.0
2010-02-22 11:25:00,111.44,111.45,111.3,111.37,37200.0,83.6366,83.6441,83.5316,83.5841,37200.0
2010-02-22 11:30:00,111.37,111.42,111.31,111.32,35500.0,83.5841,83.6216,83.5391,83.5466,35500.0
2010-02-22 11:35:00,111.33,111.35,111.28,111.32,21600.0,83.5541,83.5691,83.5165,83.5466,21600.0
2010-02-22 11:40:00,111.33,111.48,111.33,111.46,29200.0,83.5541,83.6666,83.5541,83.6516,29200.0
2010-02-22 11:45:00,111.47,111.49,111.4,111.41,25700.0,83.6591,83.6741,83.6066,83.6141,25700.0
2010-02-22 11:50:00,111.4,111.41,111.31,111.31,32400.0,83.6066,83.6141,83.5391,83.5391,32400.0
2010-02-22 11:55:00,111.31,111.39,111.31,111.37,30500.0,83.5391,83.5991,83.5391,83.5841,30500.0
2010-02-22 12:00:00,111.37,111.42,111.34,111.42,16100.0,83.5841,83.6216,83.5616,83.6216,16100.0
2010-02-22 12:05:00,111.42,111.45,111.41,111.41,24800.0,83.6216,83.6441,83.6141,83.6141,24800.0
2010-02-22 12:10:00,111.42,111.47,111.42,111.47,11600.0,83.6216,83.6591,83.6216,83.6591,11600.0
2010-02-22 12:15:00,111.47,111.47,111.37,111.4,20000.0,83.6591,83.6591,83.5841,83.6066,20000.0
2010-02-22 12:20:00,111.4,111.41,111.35,111.35,7900.0,83.6066,83.6141,83.5691,83.5691,7900.0
2010-02-22 12:25:00,111.34,111.39,111.32,111.38,10200.0,83.5616,83.5991,83.5466,83.5916,10200.0
2010-02-22 12:30:00,111.4,111.44,111.39,111.42,18700.0,83.6066,83.6366,83.5991,83.6216,18700.0
2010-02-22 12:35:00,111.43,111.6,111.43,111.56,39100.0,83.6291,83.7567,83.6291,83.7267,39100.0
2010-02-22 12:40:00,111.58,111.58,111.53,111.53,16900.0,83.7417,83.7417,83.7042,83.7042,16900.0
2010-02-22 12:45:00,111.55,111.59,111.55,111.56,14100.0,83.7192,83.7492,83.7192,83.7267,14100.0
2010-02-22 12:50:00,111.54,111.56,111.51,111.53,25500.0,83.7117,83.7267,83.6892,83.7042,25500.0
2010-02-22 12:55:00,111.53,111.56,111.51,111.56,17400.0,83.7042,83.7267,83.6892,83.7267,17400.0
2010-02-22 13:00:00,111.57,111.57,111.52,111.54,18100.0,83.7342,83.7342,83.6967,83.7117,18100.0
2010-02-22 13:05:00,111.53,111.53,111.44,111.47,16000.0,83.7042,83.7042,83.6366,83.6591,16000.0
2010-02-22 13:10:00,111.47,111.49,111.45,111.45,10800.0,83.6591,83.6741,83.6441,83.6441,10800.0
2010-02-22 13:15:00,111.44,111.45,111.42,111.44,16800.0,83.6366,83.6441,83.6216,83.6366,16800.0
2010-02-22 13:20:00,111.43,111.51,111.43,111.47,11400.0,83.6291,83.6892,83.6291,83.6591,11400.0
2010-02-22 13:25:00,111.46,111.51,111.46,111.47,11700.0,83.6516,83.6892,83.6516,83.6591,11700.0
2010-02-22 13:30:00,111.48,111.5,111.44,111.48,20700.0,83.6666,83.6817,83.6366,83.6666,20700.0
2010-02-22 13:35:00,111.48,111.52,111.47,111.5,7300.0,83.6666,83.6967,83.6591,83.6817,7300.0
2010-02-22 13:40:00,111.51,111.58,111.51,111.58,21900.0,83.6892,83.7417,83.6892,83.7417,21900.0
2010-02-22 13:45:00,111.58,111.67,111.58,111.63,32000.0,83.7417,83.8092,83.7417,83.7792,32000.0
2010-02-22 13:50:00,111.62,111.62,111.6,111.6,15200.0,83.7717,83.7717,83.7567,83.7567,15200.0
2010-02-22 13:55:00,111.6,111.6,111.49,111.51,36900.0,83.7567,83.7567,83.6741,83.6892,36900.0
2010-02-22 14:00:00,111.51,111.57,111.51,111.54,24500.0,83.6892,83.7342,83.6892,83.7117,24500.0
2010-02-22 14:05:00,111.54,111.54,111.51,111.51,9100.0,83.7117,83.7117,83.6892,83.6892,9100.0
2010-02-22 14:10:00,111.53,111.55,111.51,111.53,17400.0,83.7042,83.7192,83.6892,83.7042,17400.0
2010-02-22 14:15:00,111.54,111.6,111.52,111.6,32000.0,83.7117,83.7567,83.6967,83.7567,32000.0
2010-02-22 14:20:00,111.6,111.71,111.58,111.67,33500.0,83.7567,83.8393,83.7417,83.8092,33500.0
2010-02-22 14:25:00,111.67,111.68,111.62,111.66,13700.0,83.8092,83.8167,83.7717,83.8017,13700.0
2010-02-22 14:30:00,111.66,111.7,111.66,111.69,11600.0,83.8017,83.8318,83.8017,83.8242,11600.0
2010-02-22 14:35:00,111.69,111.71,111.66,111.71,11600.0,83.8242,83.8393,83.8017,83.8393,11600.0
2010-02-22 14:40:00,111.72,111.72,111.63,111.68,27900.0,83.8468,83.8468,83.7792,83.8167,27900.0
2010-02-22 14:45:00,111.7,111.76,111.7,111.72,19100.0,83.8318,83.8768,83.8318,83.8468,19100.0
2010-02-22 14:50:00,111.73,111.77,111.73,111.76,28500.0,83.8543,83.8843,83.8543,83.8768,28500.0
2010-02-22 14:55:00,111.76,111.8,111.73,111.75,21900.0,83.8768,83.9068,83.8543,83.8693,21900.0
2010-02-22 15:00:00,111.74,111.74,111.7,111.71,27700.0,83.8618,83.8618,83.8318,83.8393,27700.0
2010-02-22 15:05:00,111.7,111.76,111.7,111.73,32600.0,83.8318,83.8768,83.8318,83.8543,32600.0
2010-02-22 15:10:00,111.75,111.81,111.73,111.8,12500.0,83.8693,83.9143,83.8543,83.9068,12500.0
2010-02-22 15:15:00,111.81,111.83,111.81,111.83,9900.0,83.9143,83.9293,83.9143,83.9293,9900.0
2010-02-22 15:20:00,111.83,111.86,111.78,111.78,22900.0,83.9293,83.9518,83.8918,83.8918,22900.0
2010-02-22 15:25:00,111.77,111.81,111.77,111.79,9900.0,83.8843,83.9143,83.8843,83.8993,9900.0
2010-02-22 15:30:00,111.79,111.79,111.67,111.72,42100.0,83.8993,83.8993,83.8092,83.8468,42100.0
2010-02-22 15:35:00,111.72,111.75,111.7,111.71,32000.0,83.8468,83.8693,83.8318,83.8393,32000.0
2010-02-22 15:40:00,111.71,111.72,111.4,111.43,81400.0,83.8393,83.8468,83.6066,83.6291,81400.0
2010-02-22 15:45:00,111.45,111.48,111.38,111.39,38600.0,83.6441,83.6666,83.5916,83.5991,38600.0
2010-02-22 15:50:00,111.39,111.44,111.35,111.39,57700.0,83.5991,83.6366,83.5691,83.5991,57700.0
2010-02-22 15:55:00,111.39,111.5,111.33,111.5,44700.0,83.5991,83.6817,83.5541,83.6817,44700.0
2010-02-23 09:30:00,111.21,111.35,111.11,111.33,93100.0,83.464,83.5691,83.389,83.5541,93100.0
2010-02-23 09:35:00,111.27,111.34,111.14,111.2,66800.0,83.509,83.5616,83.4115,83.4565,66800.0
2010-02-23 09:40:00,111.23,111.45,111.22,111.36,63900.0,83.479,83.6441,83.4715,83.5766,63900.0
2010-02-23 09:45:00,111.36,111.57,111.36,111.51,100600.0,83.5766,83.7342,83.5766,83.6892,100600.0
2010-02-23 09:50:00,111.51,111.53,111.37,111.48,62800.0,83.6892,83.7042,83.5841,83.6666,62800.0
2010-02-23 09:55:00,111.48,111.5,111.36,111.4,102900.0,83.6666,83.6817,83.5766,83.6066,102900.0
2010-02-23 10:00:00,111.38,111.39,110.68,110.8,385900.0,83.5916,83.5991,83.0662,83.1563,385900.0
2010-02-23 10:05:00,110.8,110.85,110.71,110.81,64300.0,83.1563,83.1938,83.0888,83.1638,64300.0
2010-02-23 10:10:00,110.81,110.81,110.35,110.35,124800.0,83.1638,83.1638,82.8186,82.8186,124800.0
2010-02-23 10:15:00,110.34,110.45,110.26,110.41,98700.0,82.8111,82.8936,82.751,82.8636,98700.0
2010-02-23 10:20:00,110.42,110.43,110.29,110.38,123200.0,82.8711,82.8786,82.7735,82.8411,123200.0
2010-02-23 10:25:00,110.38,110.46,110.31,110.4,86100.0,82.8411,82.9011,82.7885,82.8561,86100.0
2010-02-23 10:30:00,110.39,110.39,110.2,110.3,67300.0,82.8486,82.8486,82.706,82.781,67300.0
2010-02-23 10:35:00,110.29,110.41,110.24,110.39,59300.0,82.7735,82.8636,82.736,82.8486,59300.0
2010-02-23 10:40:00,110.37,110.49,110.32,110.49,71100.0,82.8336,82.9236,82.7961,82.9236,71100.0
2010-02-23 10:45:00,110.5,110.54,110.41,110.43,67400.0,82.9311,82.9612,82.8636,82.8786,67400.0
2010-02-23 10:50:00,110.43,110.46,110.39,110.39,35800.0,82.8786,82.9011,82.8486,82.8486,35800.0
2010-02-23 10:55:00,110.4,110.55,110.37,110.53,37800.0,82.8561,82.9687,82.8336,82.9537,37800.0
2010-02-23 11:00:00,110.51,110.62,110.47,110.51,55500.0,82.9387,83.0212,82.9086,82.9387,55500.0
2010-02-23 11:05:00,110.48,110.48,110.39,110.45,39700.0,82.9161,82.9161,82.8486,82.8936,39700.0
2010-02-23 11:10:00,110.44,110.45,110.36,110.38,36600.0,82.8861,82.8936,82.8261,82.8411,36600.0
2010-02-23 11:15:00,110.38,110.39,110.32,110.37,41800.0,82.8411,82.8486,82.7961,82.8336,41800.0
2010-02-23 11:20:00,110.37,110.46,110.36,110.4,29100.0,82.8336,82.9011,82.8261,82.8561,29100.0
2010-02-23 11:25:00,110.41,110.45,110.33,110.4,73400.0,82.8636,82.8936,82.8036,82.8561,73400.0
2010-02-23 11:30:00,110.39,110.48,110.36,110.48,33500.0,82.8486,82.9161,82.8261,82.9161,33500.0
2010-02-23 11:35:00,110.46,110.55,110.46,110.5,32800.0,82.9011,82.9687,82.9011,82.9311,32800.0
2010-02-23 11:40:00,110.49,110.51,110.47,110.49,16300.0,82.9236,82.9387,82.9086,82.9236,16300.0
2010-02-23 11:45:00,110.49,110.53,110.41,110.53,14000.0,82.9236,82.9537,82.8636,82.9537,14000.0
2010-02-23 11:50:00,110.52,110.52,110.37,110.47,35200.0,82.9462,82.9462,82.8336,82.9086,35200.0
2010-02-23 11:55:00,110.47,110.48,110.36,110.4,25500.0,82.9086,82.9161,82.8261,82.8561,25500.0
2010-02-23 12:00:00,110.39,110.41,110.3,110.34,20500.0,82.8486,82.8636,82.781,82.8111,20500.0
2010-02-23 12:05:00,110.33,110.37,110.31,110.35,15600.0,82.8036,82.8336,82.7885,82.8186,15600.0
2010-02-23 12:10:00,110.34,110.37,110.3,110.35,19100.0,82.8111,82.8336,82.781,82.8186,19100.0
2010-02-23 12:15:00,110.35,110.35,110.23,110.25,68600.0,82.8186,82.8186,82.7285,82.7435,68600.0
2010-02-23 12:20:00,110.25,110.25,110.11,110.15,59000.0,82.7435,82.7435,82.6384,82.6685,59000.0
2010-02-23 12:25:00,110.14,110.14,110.07,110.11,29100.0,82.661,82.661,82.6084,82.6384,29100.0
2010-02-23 12:30:00,110.11,110.22,110.09,110.2,50400.0,82.6384,82.721,82.6234,82.706,50400.0
2010-02-23 12:35:00,110.19,110.19,110.07,110.15,37200.0,82.6985,82.6985,82.6084,82.6685,37200.0
2010-02-23 12:40:00,110.14,110.16,110.0,110.02,71900.0,82.661,82.676,82.5559,82.5709,71900.0
2010-02-23 12:45:00,110.01,110.09,109.96,110.08,70200.0,82.5634,82.6234,82.5259,82.6159,70200.0
2010-02-23 12:50:00,110.08,110.14,110.06,110.11,34200.0,82.6159,82.661,82.6009,82.6384,34200.0
2010-02-23 12:55:00,110.11,110.18,110.08,110.18,24000.0,82.6384,82.691,82.6159,82.691,24000.0
2010-02-23 13:00:00,110.19,110.19,110.09,110.12,38700.0,82.6985,82.6985,82.6234,82.646,38700.0
2010-02-23 13:05:00,110.13,110.13,110.05,110.11,16800.0,82.6535,82.6535,82.5934,82.6384,16800.0
2010-02-23 13:10:00,110.11,110.16,110.08,110.1,31600.0,82.6384,82.676,82.6159,82.6309,31600.0
2010-02-23 13:15:00,110.08,110.16,110.07,110.13,32100.0,82.6159,82.676,82.6084,82.6535,32100.0
2010-02-23 13:20:00,110.13,110.22,110.12,110.21,42900.0,82.6535,82.721,82.646,82.7135,42900.0
2010-02-23 13:25:00,110.24,110.3,110.22,110.26,41400.0,82.736,82.781,82.721,82.751,41400.0
2010-02-23 13:30:00,110.26,110.29,110.18,110.2,27300.0,82.751,82.7735,82.691,82.706,27300.0
2010-02-23 13:35:00,110.2,110.2,110.14,110.17,19400.0,82.706,82.706,82.661,82.6835,19400.0
2010-02-23 13:40:00,110.18,110.2,110.04,110.04,66600.0,82.691,82.706,82.5859,82.5859,66600.0
2010-02-23 13:45:00,110.04,110.11,109.96,110.09,81400.0,82.5859,82.6384,82.5259,82.6234,81400.0
2010-02-23 13:50:00,110.1,110.12,110.08,110.09,22600.0,82.6309,82.646,82.6159,82.6234,22600.0
2010-02-23 13:55:00,110.09,110.11,110.0,110.03,31900.0,82.6234,82.6384,82.5559,82.5784,31900.0
2010-02-23 14:00:00,110.03,110.03,109.88,109.98,62900.0,82.5784,82.5784,82.4658,82.5409,62900.0
2010-02-23 14:05:00,109.98,110.09,109.97,110.09,41000.0,82.5409,82.6234,82.5334,82.6234,41000.0
2010-02-23 14:10:00,110.07,110.22,110.07,110.16,50100.0,82.6084,82.721,82.6084,82.676,50100.0
2010-02-23 14:15:00,110.14,110.21,110.13,110.13,19400.0,82.661,82.7135,82.6535,82.6535,19400.0
2010-02-23 14:20:00,110.11,110.13,110.07,110.12,46600.0,82.6384,82.6535,82.6084,82.646,46600.0
2010-02-23 14:25:00,110.14,110.15,110.06,110.09,39900.0,82.661,82.6685,82.6009,82.6234,39900.0
2010-02-23 14:30:00,110.11,110.13,110.01,110.12,31700.0,82.6384,82.6535,82.5634,82.646,31700.0
2010-02-23 14:35:00,110.13,110.29,110.13,110.26,46100.0,82.6535,82.7735,82.6535,82.751,46100.0
2010-02-23 14:40:00,110.25,110.37,110.22,110.32,32800.0,82.7435,82.8336,82.721,82.7961,32800.0
2010-02-23 14:45:00,110.31,110.33,110.28,110.29,25200.0,82.7885,82.8036,82.766,82.7735,25200.0
2010-02-23 14:50:00,110.31,110.45,110.31,110.44,63400.0,82.7885,82.8936,82.7885,82.8861,63400.0
2010-02-23 14:55:00,110.45,110.45,110.35,110.38,22000.0,82.8936,82.8936,82.8186,82.8411,22000.0
2010-02-23 15:00:00,110.34,110.43,110.3,110.31,24700.0,82.8111,82.8786,82.781,82.7885,24700.0
2010-02-23 15:05:00,110.32,110.39,110.29,110.3,51900.0,82.7961,82.8486,82.7735,82.781,51900.0
2010-02-23 15:10:00,110.3,110.44,110.26,110.44,39100.0,82.781,82.8861,82.751,82.8861,39100.0
2010-02-23 15:15:00,110.44,110.56,110.42,110.53,64300.0,82.8861,82.9762,82.8711,82.9537,64300.0
2010-02-23 15:20:00,110.56,110.56,110.44,110.45,32400.0,82.9762,82.9762,82.8861,82.8936,32400.0
2010-02-23 15:25:00,110.47,110.51,110.42,110.46,24400.0,82.9086,82.9387,82.8711,82.9011,24400.0
2010-02-23 15:30:00,110.47,110.47,110.29,110.3,31100.0,82.9086,82.9086,82.7735,82.781,31100.0
2010-02-23 15:35:00,110.3,110.41,110.3,110.41,39900.0,82.781,82.8636,82.781,82.8636,39900.0
2010-02-23 15:40:00,110.4,110.4,110.27,110.28,33400.0,82.8561,82.8561,82.7585,82.766,33400.0
2010-02-23 15:45:00,110.27,110.33,110.21,110.22,56200.0,82.7585,82.8036,82.7135,82.721,56200.0
2010-02-23 15:50:00,110.23,110.23,110.13,110.17,44600.0,82.7285,82.7285,82.6535,82.6835,44600.0
2010-02-23 15:55:00,110.18,110.2,110.05,110.16,40900.0,82.691,82.706,82.5934,82.676,40900.0
2010-02-24 09:30:00,110.51,110.7,110.47,110.69,183300.0,82.9387,83.0812,82.9086,83.0737,183300.0
2010-02-24 09:35:00,110.67,110.73,110.57,110.63,89300.0,83.0587,83.1038,82.9837,83.0287,89300.0
2010-02-24 09:40:00,110.65,110.71,110.6,110.68,47800.0,83.0437,83.0888,83.0062,83.0662,47800.0
2010-02-24 09:45:00,110.7,110.96,110.7,110.96,129000.0,83.0812,83.2764,83.0812,83.2764,129000.0
2010-02-24 09:50:00,110.96,111.01,110.92,110.96,67300.0,83.2764,83.3139,83.2464,83.2764,67300.0
2010-02-24 09:55:00,110.97,111.01,110.88,110.88,32200.0,83.2839,83.3139,83.2163,83.2163,32200.0
2010-02-24 10:00:00,110.84,110.87,110.54,110.7,216900.0,83.1863,83.2088,82.9612,83.0812,216900.0
2010-02-24 10:05:00,110.69,110.72,110.45,110.45,143800.0,83.0737,83.0963,82.8936,82.8936,143800.0
2010-02-24 10:10:00,110.47,110.54,110.39,110.53,67300.0,82.9086,82.9612,82.8486,82.9537,67300.0
2010-02-24 10:15:00,110.52,110.53,110.32,110.38,63900.0,82.9462,82.9537,82.7961,82.8411,63900.0
2010-02-24 10:20:00,110.37,110.37,110.22,110.31,44500.0,82.8336,82.8336,82.721,82.7885,44500.0
2010-02-24 10:25:00,110.33,110.42,110.33,110.36,22200.0,82.8036,82.8711,82.8036,82.8261,22200.0
2010-02-24 10:30:00,110.36,110.52,110.26,110.5,25100.0,82.8261,82.9462,82.751,82.9311,25100.0
2010-02-24 10:35:00,110.5,110.87,110.5,110.85,113800.0,82.9311,83.2088,82.9311,83.1938,113800.0
2010-02-24 10:40:00,110.86,110.96,110.85,110.89,105900.0,83.2013,83.2764,83.1938,83.2238,105900.0
2010-02-24 10:45:00,110.9,111.27,110.9,111.21,240200.0,83.2313,83.509,83.2313,83.464,240200.0
2010-02-24 10:50:00,111.26,111.27,111.09,111.15,223000.0,83.5015,83.509,83.3739,83.419,223000.0
2010-02-24 10:55:00,111.13,111.2,111.07,111.11,51700.0,83.404,83.4565,83.3589,83.389,51700.0
2010-02-24 11:00:00,111.13,111.21,111.1,111.18,26500.0,83.404,83.464,83.3815,83.4415,26500.0
2010-02-24 11:05:00,111.18,111.31,111.15,111.16,63500.0,83.4415,83.5391,83.419,83.4265,63500.0
2010-02-24 11:10:00,111.17,111.23,111.1,111.11,35900.0,83.434,83.479,83.3815,83.389,35900.0
2010-02-24 11:15:00,111.11,111.11,110.99,111.02,43500.0,83.389,83.389,83.2989,83.3214,43500.0
2010-02-24 11:20:00,111.03,111.06,110.95,110.99,28200.0,83.3289,83.3514,83.2689,83.2989,28200.0
2010-02-24 11:25:00,111.0,111.03,110.9,111.01,32600.0,83.3064,83.3289,83.2313,83.3139,32600.0
2010-02-24 11:30:00,111.0,111.1,110.97,111.09,55200.0,83.3064,83.3815,83.2839,83.3739,55200.0
2010-02-24 11:35:00,111.07,111.07,111.0,111.03,24300.0,83.3589,83.3589,83.3064,83.3289,24300.0
2010-02-24 11:40:00,111.03,111.07,110.95,110.96,48500.0,83.3289,83.3589,83.2689,83.2764,48500.0
2010-02-24 11:45:00,110.96,111.05,110.94,110.98,64400.0,83.2764,83.3439,83.2614,83.2914,64400.0
2010-02-24 11:50:00,110.97,111.08,110.97,111.08,53300.0,83.2839,83.3664,83.2839,83.3664,53300.0
2010-02-24 11:55:00,111.07,111.13,111.04,111.06,24600.0,83.3589,83.404,83.3364,83.3514,24600.0
2010-02-24 12:00:00,111.05,111.09,111.0,111.01,11400.0,83.3439,83.3739,83.3064,83.3139,11400.0
2010-02-24 12:05:00,111.01,111.01,110.96,110.97,21000.0,83.3139,83.3139,83.2764,83.2839,21000.0
2010-02-24 12:10:00,110.97,111.03,110.96,111.02,10800.0,83.2839,83.3289,83.2764,83.3214,10800.0
2010-02-24 12:15:00,111.01,111.16,110.99,111.14,28100.0,83.3139,83.4265,83.2989,83.4115,28100.0
2010-02-24 12:20:00,111.14,111.18,111.12,111.14,22200.0,83.4115,83.4415,83.3965,83.4115,22200.0
2010-02-24 12:25:00,111.15,111.21,111.03,111.07,30200.0,83.419,83.464,83.3289,83.3589,30200.0
2010-02-24 12:30:00,111.07,111.1,111.04,111.08,19700.0,83.3589,83.3815,83.3364,83.3664,19700.0
2010-02-24 12:35:00,111.09,111.09,111.02,111.02,14700.0,83.3739,83.3739,83.3214,83.3214,14700.0
2010-02-24 12:40:00,111.03,111.16,111.03,111.14,13200.0,83.3289,83.4265,83.3289,83.4115,13200.0
2010-02-24 12:45:00,111.14,111.14,111.1,111.11,24600.0,83.4115,83.4115,83.3815,83.389,24600.0
2010-02-24 12:50:00,111.1,111.12,111.03,111.06,29200.0,83.3815,83.3965,83.3289,83.3514,29200.0
2010-02-24 12:55:00,111.05,111.07,111.0,111.03,24100.0,83.3439,83.3589,83.3064,83.3289,24100.0
2010-02-24 13:00:00,111.04,111.06,110.97,111.05,52100.0,83.3364,83.3514,83.2839,83.3439,52100.0
2010-02-24 13:05:00,111.05,111.08,111.02,111.03,16700.0,83.3439,83.3664,83.3214,83.3289,16700.0
2010-02-24 13:10:00,111.07,111.15,111.05,111.14,22500.0,83.3589,83.419,83.3439,83.4115,22500.0
2010-02-24 13:15:00,111.15,111.36,111.14,111.27,57200.0,83.419,83.5766,83.4115,83.509,57200.0
2010-02-24 13:20:00,111.28,111.3,111.25,111.28,21300.0,83.5165,83.5316,83.494,83.5165,21300.0
2010-02-24 13:25:00,111.28,111.29,111.23,111.23,7400.0,83.5165,83.524,83.479,83.479,7400.0
2010-02-24 13:30:00,111.24,111.31,111.22,111.22,19300.0,83.4865,83.5391,83.4715,83.4715,19300.0
2010-02-24 13:35:00,111.22,111.24,111.2,111.2,4800.0,83.4715,83.4865,83.4565,83.4565,4800.0
2010-02-24 13:40:00,111.22,111.22,111.1,111.13,25800.0,83.4715,83.4715,83.3815,83.404,25800.0
2010-02-24 13:45:00,111.13,111.17,111.11,111.17,18300.0,83.404,83.434,83.389,83.434,18300.0
2010-02-24 13:50:00,111.17,111.23,111.15,111.22,17000.0,83.434,83.479,83.419,83.4715,17000.0
2010-02-24 13:55:00,111.22,111.22,111.19,111.21,14300.0,83.4715,83.4715,83.449,83.464,14300.0
2010-02-24 14:00:00,111.24,111.24,111.1,111.1,11600.0,83.4865,83.4865,83.3815,83.3815,11600.0
2010-02-24 14:05:00,111.11,111.18,111.08,111.08,21900.0,83.389,83.4415,83.3664,83.3664,21900.0
2010-02-24 14:10:00,111.11,111.13,111.08,111.09,16600.0,83.389,83.404,83.3664,83.3739,16600.0
2010-02-24 14:15:00,111.11,111.12,111.02,111.08,25300.0,83.389,83.3965,83.3214,83.3664,25300.0
2010-02-24 14:20:00,111.04,111.09,111.04,111.04,45500.0,83.3364,83.3739,83.3364,83.3364,45500.0
2010-02-24 14:25:00,111.03,111.08,111.01,111.07,24200.0,83.3289,83.3664,83.3139,83.3589,24200.0
2010-02-24 14:30:00,111.04,111.05,110.86,110.88,61900.0,83.3364,83.3439,83.2013,83.2163,61900.0
2010-02-24 14:35:00,110.88,110.9,110.8,110.84,46600.0,83.2163,83.2313,83.1563,83.1863,46600.0
2010-02-24 14:40:00,110.82,110.93,110.74,110.92,44000.0,83.1713,83.2539,83.1113,83.2464,44000.0
2010-02-24 14:45:00,110.91,110.97,110.87,110.96,25100.0,83.2389,83.2839,83.2088,83.2764,25100.0
2010-02-24 14:50:00,110.98,111.0,110.87,110.88,28300.0,83.2914,83.3064,83.2088,83.2163,28300.0
2010-02-24 14:55:00,110.91,110.96,110.85,110.86,11400.0,83.2389,83.2764,83.1938,83.2013,11400.0
2010-02-24 15:00:00,110.85,110.93,110.84,110.93,16100.0,83.1938,83.2539,83.1863,83.2539,16100.0
2010-02-24 15:05:00,110.93,110.96,110.92,110.94,14500.0,83.2539,83.2764,83.2464,83.2614,14500.0
2010-02-24 15:10:00,110.94,111.06,110.94,111.0,46800.0,83.2614,83.3514,83.2614,83.3064,46800.0
2010-02-24 15:15:00,111.0,111.0,110.93,110.97,21700.0,83.3064,83.3064,83.2539,83.2839,21700.0
2010-02-24 15:20:00,110.96,111.02,110.92,110.98,34800.0,83.2764,83.3214,83.2464,83.2914,34800.0
2010-02-24 15:25:00,110.98,111.01,110.96,110.98,18300.0,83.2914,83.3139,83.2764,83.2914,18300.0
2010-02-24 15:30:00,110.98,110.99,110.92,110.99,33700.0,83.2914,83.2989,83.2464,83.2989,33700.0
2010-02-24 15:35:00,111.0,111.13,111.0,111.1,32400.0,83.3064,83.404,83.3064,83.3815,32400.0
2010-02-24 15:40:00,111.1,111.18,111.08,111.08,30600.0,83.3815,83.4415,83.3664,83.3664,30600.0
2010-02-24 15:45:00,111.1,111.19,111.06,111.08,50100.0,83.3815,83.449,83.3514,83.3664,50100.0
2010-02-24 15:50:00,111.08,111.21,111.07,111.19,71400.0,83.3664,83.464,83.3589,83.449,71400.0
2010-02-24 15:55:00,111.2,111.24,111.15,111.18,62900.0,83.4565,83.4865,83.419,83.4415,62900.0
2010-02-25 09:30:00,109.57,109.67,109.44,109.65,108800.0,82.2332,82.3082,82.1356,82.2932,108800.0
2010-02-25 09:35:00,109.64,109.72,109.54,109.71,91600.0,82.2857,82.3457,82.2107,82.3382,91600.0
2010-02-25 09:40:00,109.69,109.72,109.51,109.52,89800.0,82.3232,82.3457,82.1881,82.1956,89800.0
2010-02-25 09:45:00,109.51,109.51,109.3,109.51,164200.0,82.1881,82.1881,82.0305,82.1881,164200.0
2010-02-25 09:50:00,109.51,109.63,109.48,109.6,246500.0,82.1881,82.2782,82.1656,82.2557,246500.0
2010-02-25 09:55:00,109.62,109.7,109.59,109.64,71200.0,82.2707,82.3307,82.2482,82.2857,71200.0
2010-02-25 10:00:00,109.62,109.63,109.42,109.61,93300.0,82.2707,82.2782,82.1206,82.2632,93300.0
2010-02-25 10:05:00,109.61,109.72,109.49,109.57,97900.0,82.2632,82.3457,82.1731,82.2332,97900.0
2010-02-25 10:10:00,109.57,109.69,109.49,109.58,46900.0,82.2332,82.3232,82.1731,82.2407,46900.0
2010-02-25 10:15:00,109.57,109.73,109.53,109.65,116700.0,82.2332,82.3533,82.2032,82.2932,116700.0
2010-02-25 10:20:00,109.69,109.78,109.67,109.74,98100.0,82.3232,82.3908,82.3082,82.3608,98100.0
2010-02-25 10:25:00,109.74,109.82,109.6,109.79,62100.0,82.3608,82.4208,82.2557,82.3983,62100.0
2010-02-25 10:30:00,109.8,109.84,109.71,109.81,57100.0,82.4058,82.4358,82.3382,82.4133,57100.0
2010-02-25 10:35:00,109.82,109.83,109.69,109.71,104100.0,82.4208,82.4283,82.3232,82.3382,104100.0
2010-02-25 10:40:00,109.7,109.77,109.62,109.72,62900.0,82.3307,82.3833,82.2707,82.3457,62900.0
2010-02-25 10:45:00,109.75,109.83,109.67,109.78,97300.0,82.3683,82.4283,82.3082,82.3908,97300.0
2010-02-25 10:50:00,109.77,109.83,109.76,109.81,38500.0,82.3833,82.4283,82.3758,82.4133,38500.0
2010-02-25 10:55:00,109.8,109.85,109.69,109.7,54000.0,82.4058,82.4433,82.3232,82.3307,54000.0
2010-02-25 11:00:00,109.7,109.72,109.63,109.63,32300.0,82.3307,82.3457,82.2782,82.2782,32300.0
2010-02-25 11:05:00,109.61,109.72,109.61,109.72,32200.0,82.2632,82.3457,82.2632,82.3457,32200.0
2010-02-25 11:10:00,109.72,109.79,109.66,109.67,25200.0,82.3457,82.3983,82.3007,82.3082,25200.0
2010-02-25 11:15:00,109.68,109.68,109.59,109.62,35600.0,82.3157,82.3157,82.2482,82.2707,35600.0
2010-02-25 11:20:00,109.62,109.64,109.52,109.57,67200.0,82.2707,82.2857,82.1956,82.2332,67200.0
2010-02-25 11:25:00,109.61,109.64,109.55,109.59,30200.0,82.2632,82.2857,82.2182,82.2482,30200.0
2010-02-25 11:30:00,109.57,109.57,109.44,109.53,65500.0,82.2332,82.2332,82.1356,82.2032,65500.0
2010-02-25 11:35:00,109.53,109.53,109.44,109.46,44500.0,82.2032,82.2032,82.1356,82.1506,44500.0
2010-02-25 11:40:00,109.46,109.6,109.44,109.57,39700.0,82.1506,82.2557,82.1356,82.2332,39700.0
2010-02-25 11:45:00,109.58,109.58,109.49,109.55,52700.0,82.2407,82.2407,82.1731,82.2182,52700.0
2010-02-25 11:50:00,109.57,109.57,109.43,109.43,56700.0,82.2332,82.2332,82.1281,82.1281,56700.0
2010-02-25 11:55:00,109.43,109.53,109.41,109.5,78700.0,82.1281,82.2032,82.1131,82.1806,78700.0
2010-02-25 12:00:00,109.51,109.59,109.46,109.56,61600.0,82.1881,82.2482,82.1506,82.2257,61600.0
2010-02-25 12:05:00,109.56,109.69,109.56,109.67,21800.0,82.2257,82.3232,82.2257,82.3082,21800.0
2010-02-25 12:10:00,109.69,109.74,109.65,109.66,31000.0,82.3232,82.3608,82.2932,82.3007,31000.0
2010-02-25 12:15:00,109.69,109.75,109.66,109.69,28600.0,82.3232,82.3683,82.3007,82.3232,28600.0
2010-02-25 12:20:00,109.69,109.71,109.67,109.7,11600.0,82.3232,82.3382,82.3082,82.3307,11600.0
2010-02-25 12:25:00,109.67,109.67,109.61,109.66,42000.0,82.3082,82.3082,82.2632,82.3007,42000.0
2010-02-25 12:30:00,109.66,109.75,109.65,109.75,28100.0,82.3007,82.3683,82.2932,82.3683,28100.0
2010-02-25 12:35:00,109.76,109.8,109.73,109.8,39900.0,82.3758,82.4058,82.3533,82.4058,39900.0
2010-02-25 12:40:00,109.79,109.9,109.78,109.8,83400.0,82.3983,82.4808,82.3908,82.4058,83400.0
2010-02-25 12:45:00,109.81,109.81,109.75,109.78,115700.0,82.4133,82.4133,82.3683,82.3908,115700.0
2010-02-25 12:50:00,109.79,109.88,109.77,109.82,30100.0,82.3983,82.4658,82.3833,82.4208,30100.0
2010-02-25 12:55:00,109.85,109.86,109.74,109.77,43300.0,82.4433,82.4508,82.3608,82.3833,43300.0
2010-02-25 13:00:00,109.77,109.83,109.76,109.78,31300.0,82.3833,82.4283,82.3758,82.3908,31300.0
2010-02-25 13:05:00,109.77,109.77,109.68,109.72,26700.0,82.3833,82.3833,82.3157,82.3457,26700.0
2010-02-25 13:10:00,109.73,109.75,109.69,109.75,59500.0,82.3533,82.3683,82.3232,82.3683,59500.0
2010-02-25 13:15:00,109.73,109.73,109.66,109.73,26500.0,82.3533,82.3533,82.3007,82.3533,26500.0
2010-02-25 13:20:00,109.73,109.82,109.72,109.79,53700.0,82.3533,82.4208,82.3457,82.3983,53700.0
2010-02-25 13:25:00,109.79,109.79,109.71,109.71,21100.0,82.3983,82.3983,82.3382,82.3382,21100.0
2010-02-25 13:30:00,109.72,109.79,109.72,109.78,28200.0,82.3457,82.3983,82.3457,82.3908,28200.0
2010-02-25 13:35:00,109.78,109.83,109.74,109.81,28300.0,82.3908,82.4283,82.3608,82.4133,28300.0
2010-02-25 13:40:00,109.82,109.87,109.8,109.83,49900.0,82.4208,82.4583,82.4058,82.4283,49900.0
2010-02-25 13:45:00,109.86,110.1,109.86,110.07,62100.0,82.4508,82.6309,82.4508,82.6084,62100.0
2010-02-25 13:50:00,110.08,110.19,110.08,110.17,45900.0,82.6159,82.6985,82.6159,82.6835,45900.0
2010-02-25 13:55:00,110.17,110.46,110.17,110.46,101600.0,82.6835,82.9011,82.6835,82.9011,101600.0
2010-02-25 14:00:00,110.46,110.65,110.46,110.51,209300.0,82.9011,83.0437,82.9011,82.9387,209300.0
2010-02-25 14:05:00,110.53,110.62,110.45,110.45,97200.0,82.9537,83.0212,82.8936,82.8936,97200.0
2010-02-25 14:10:00,110.44,110.51,110.41,110.44,38200.0,82.8861,82.9387,82.8636,82.8861,38200.0
2010-02-25 14:15:00,110.46,110.47,110.34,110.39,47800.0,82.9011,82.9086,82.8111,82.8486,47800.0
2010-02-25 14:20:00,110.4,110.59,110.4,110.51,51800.0,82.8561,82.9987,82.8561,82.9387,51800.0
2010-02-25 14:25:00,110.51,110.6,110.41,110.42,103700.0,82.9387,83.0062,82.8636,82.8711,103700.0
2010-02-25 14:30:00,110.43,110.58,110.41,110.56,64500.0,82.8786,82.9912,82.8636,82.9762,64500.0
2010-02-25 14:35:00,110.56,110.56,110.44,110.44,30300.0,82.9762,82.9762,82.8861,82.8861,30300.0
2010-02-25 14:40:00,110.43,110.54,110.4,110.51,47500.0,82.8786,82.9612,82.8561,82.9387,47500.0
2010-02-25 14:45:00,110.52,110.63,110.43,110.45,62600.0,82.9462,83.0287,82.8786,82.8936,62600.0
2010-02-25 14:50:00,110.47,110.53,110.42,110.53,42500.0,82.9086,82.9537,82.8711,82.9537,42500.0
2010-02-25 14:55:00,110.53,110.6,110.48,110.56,46300.0,82.9537,83.0062,82.9161,82.9762,46300.0
2010-02-25 15:00:00,110.57,110.62,110.48,110.56,36700.0,82.9837,83.0212,82.9161,82.9762,36700.0
2010-02-25 15:05:00,110.55,110.93,110.54,110.86,93800.0,82.9687,83.2539,82.9612,83.2013,93800.0
2010-02-25 15:10:00,110.88,110.89,110.7,110.75,44800.0,83.2163,83.2238,83.0812,83.1188,44800.0
2010-02-25 15:15:00,110.74,110.76,110.6,110.61,69800.0,83.1113,83.1263,83.0062,83.0137,69800.0
2010-02-25 15:20:00,110.61,110.69,110.54,110.66,66300.0,83.0137,83.0737,82.9612,83.0512,66300.0
2010-02-25 15:25:00,110.67,110.84,110.65,110.83,140500.0,83.0587,83.1863,83.0437,83.1788,140500.0
2010-02-25 15:30:00,110.82,110.97,110.74,110.93,122800.0,83.1713,83.2839,83.1113,83.2539,122800.0
2010-02-25 15:35:00,110.94,110.98,110.81,110.84,42600.0,83.2614,83.2914,83.1638,83.1863,42600.0
2010-02-25 15:40:00,110.83,111.09,110.82,110.98,125500.0,83.1788,83.3739,83.1713,83.2914,125500.0
2010-02-25 15:45:00,111.01,111.09,110.94,110.96,84600.0,83.3139,83.3739,83.2614,83.2764,84600.0
2010-02-25 15:50:00,110.95,110.95,110.75,110.88,95200.0,83.2689,83.2689,83.1188,83.2163,95200.0
2010-02-25 15:55:00,110.88,111.05,110.87,111.05,132700.0,83.2163,83.3439,83.2088,83.3439,132700.0
2010-02-26 09:30:00,111.11,111.15,110.98,111.05,38300.0,83.389,83.419,83.2914,83.3439,38300.0
2010-02-26 09:35:00,111.05,111.18,110.93,110.95,70100.0,83.3439,83.4415,83.2539,83.2689,70100.0
2010-02-26 09:40:00,110.93,111.17,110.76,111.05,128400.0,83.2539,83.434,83.1263,83.3439,128400.0
2010-02-26 09:45:00,111.07,111.12,111.0,111.09,70600.0,83.3589,83.3965,83.3064,83.3739,70600.0
2010-02-26 09:50:00,111.08,111.08,110.97,110.97,14800.0,83.3664,83.3664,83.2839,83.2839,14800.0
2010-02-26 09:55:00,110.99,111.2,110.88,110.88,28800.0,83.2989,83.4565,83.2163,83.2163,28800.0
2010-02-26 10:00:00,110.91,111.05,110.61,110.66,86400.0,83.2389,83.3439,83.0137,83.0512,86400.0
2010-02-26 10:05:00,110.67,110.71,110.47,110.68,88000.0,83.0587,83.0888,82.9086,83.0662,88000.0
2010-02-26 10:10:00,110.68,110.88,110.65,110.82,92000.0,83.0662,83.2163,83.0437,83.1713,92000.0
2010-02-26 10:15:00,110.84,111.04,110.84,110.99,49000.0,83.1863,83.3364,83.1863,83.2989,49000.0
2010-02-26 10:20:00,110.97,111.12,110.95,111.06,49900.0,83.2839,83.3965,83.2689,83.3514,49900.0
2010-02-26 10:25:00,111.06,111.12,111.0,111.08,15700.0,83.3514,83.3965,83.3064,83.3664,15700.0
2010-02-26 10:30:00,111.09,111.26,111.04,111.05,67800.0,83.3739,83.5015,83.3364,83.3439,67800.0
2010-02-26 10:35:00,111.05,111.43,111.04,111.36,104000.0,83.3439,83.6291,83.3364,83.5766,104000.0
2010-02-26 10:40:00,111.34,111.37,111.26,111.33,32400.0,83.5616,83.5841,83.5015,83.5541,32400.0
2010-02-26 10:45:00,111.32,111.36,111.14,111.16,51400.0,83.5466,83.5766,83.4115,83.4265,51400.0
2010-02-26 10:50:00,111.16,111.21,111.1,111.12,27400.0,83.4265,83.464,83.3815,83.3965,27400.0
2010-02-26 10:55:00,111.1,111.17,111.05,111.13,63600.0,83.3815,83.434,83.3439,83.404,63600.0
2010-02-26 11:00:00,111.13,111.21,111.05,111.12,29400.0,83.404,83.464,83.3439,83.3965,29400.0
2010-02-26 11:05:00,111.11,111.19,111.11,111.17,61600.0,83.389,83.449,83.389,83.434,61600.0
2010-02-26 11:10:00,111.16,111.26,111.15,111.22,20000.0,83.4265,83.5015,83.419,83.4715,20000.0
2010-02-26 11:15:00,111.21,111.32,111.19,111.24,41300.0,83.464,83.5466,83.449,83.4865,41300.0
2010-02-26 11:20:00,111.22,111.24,111.16,111.19,14000.0,83.4715,83.4865,83.4265,83.449,14000.0
2010-02-26 11:25:00,111.19,111.29,111.17,111.18,12000.0,83.449,83.524,83.434,83.4415,12000.0
2010-02-26 11:30:00,111.16,111.26,111.11,111.25,16000.0,83.4265,83.5015,83.389,83.494,16000.0
2010-02-26 11:35:00,111.26,111.35,111.24,111.31,20200.0,83.5015,83.5691,83.4865,83.5391,20200.0
2010-02-26 11:40:00,111.31,111.33,111.25,111.26,9700.0,83.5391,83.5541,83.494,83.5015,9700.0
2010-02-26 11:45:00,111.26,111.29,111.16,111.17,26600.0,83.5015,83.524,83.4265,83.434,26600.0
2010-02-26 11:50:00,111.18,111.19,111.08,111.11,24100.0,83.4415,83.449,83.3664,83.389,24100.0
2010-02-26 11:55:00,111.12,111.13,111.08,111.12,4300.0,83.3965,83.404,83.3664,83.3965,4300.0
2010-02-26 12:00:00,111.13,111.13,111.0,111.06,18000.0,83.404,83.404,83.3064,83.3514,18000.0
2010-02-26 12:05:00,111.09,111.14,111.01,111.01,7200.0,83.3739,83.4115,83.3139,83.3139,7200.0
2010-02-26 12:10:00,111.01,111.03,110.94,111.01,29500.0,83.3139,83.3289,83.2614,83.3139,29500.0
2010-02-26 12:15:00,111.03,111.04,110.94,111.02,20200.0,83.3289,83.3364,83.2614,83.3214,20200.0
2010-02-26 12:20:00,111.01,111.02,110.95,110.98,13700.0,83.3139,83.3214,83.2689,83.2914,13700.0
2010-02-26 12:25:00,110.99,111.03,110.96,111.03,12400.0,83.2989,83.3289,83.2764,83.3289,12400.0
2010-02-26 12:30:00,111.02,111.04,111.01,111.02,7200.0,83.3214,83.3364,83.3139,83.3214,7200.0
2010-02-26 12:35:00,111.01,111.07,110.91,111.01,46600.0,83.3139,83.3589,83.2389,83.3139,46600.0
2010-02-26 12:40:00,111.01,111.07,110.96,111.01,11100.0,83.3139,83.3589,83.2764,83.3139,11100.0
2010-02-26 12:45:00,111.02,111.04,110.91,110.91,14100.0,83.3214,83.3364,83.2389,83.2389,14100.0
2010-02-26 12:50:00,110.92,110.92,110.81,110.89,38100.0,83.2464,83.2464,83.1638,83.2238,38100.0
2010-02-26 12:55:00,110.89,110.98,110.86,110.97,48500.0,83.2238,83.2914,83.2013,83.2839,48500.0
2010-02-26 13:00:00,110.97,111.03,110.93,110.98,20500.0,83.2839,83.3289,83.2539,83.2914,20500.0
2010-02-26 13:05:00,110.98,110.98,110.93,110.93,1900.0,83.2914,83.2914,83.2539,83.2539,1900.0
2010-02-26 13:10:00,110.93,110.96,110.93,110.96,11400.0,83.2539,83.2764,83.2539,83.2764,11400.0
2010-02-26 13:15:00,110.97,110.99,110.94,110.95,8000.0,83.2839,83.2989,83.2614,83.2689,8000.0
2010-02-26 13:20:00,110.95,111.05,110.95,111.04,5100.0,83.2689,83.3439,83.2689,83.3364,5100.0
2010-02-26 13:25:00,111.04,111.16,111.03,111.16,20900.0,83.3364,83.4265,83.3289,83.4265,20900.0
2010-02-26 13:30:00,111.15,111.21,111.03,111.18,82300.0,83.419,83.464,83.3289,83.4415,82300.0
2010-02-26 13:35:00,111.17,111.17,111.1,111.13,13100.0,83.434,83.434,83.3815,83.404,13100.0
2010-02-26 13:40:00,111.13,111.18,111.13,111.15,7500.0,83.404,83.4415,83.404,83.419,7500.0
2010-02-26 13:45:00,111.16,111.22,111.14,111.19,10100.0,83.4265,83.4715,83.4115,83.449,10100.0
2010-02-26 13:50:00,111.17,111.28,111.17,111.25,11000.0,83.434,83.5165,83.434,83.494,11000.0
2010-02-26 13:55:00,111.26,111.33,111.24,111.26,16500.0,83.5015,83.5541,83.4865,83.5015,16500.0
2010-02-26 14:00:00,111.27,111.29,111.23,111.23,5000.0,83.509,83.524,83.479,83.479,5000.0
2010-02-26 14:05:00,111.21,111.22,111.15,111.2,21900.0,83.464,83.4715,83.419,83.4565,21900.0
2010-02-26 14:10:00,111.21,111.22,111.19,111.22,6200.0,83.464,83.4715,83.449,83.4715,6200.0
2010-02-26 14:15:00,111.22,111.24,111.16,111.16,17700.0,83.4715,83.4865,83.4265,83.4265,17700.0
2010-02-26 14:20:00,111.15,111.22,111.14,111.19,17200.0,83.419,83.4715,83.4115,83.449,17200.0
2010-02-26 14:25:00,111.18,111.3,111.18,111.25,16200.0,83.4415,83.5316,83.4415,83.494,16200.0
2010-02-26 14:30:00,111.25,111.29,111.22,111.24,23900.0,83.494,83.524,83.4715,83.4865,23900.0
2010-02-26 14:35:00,111.24,111.24,111.17,111.19,3200.0,83.4865,83.4865,83.434,83.449,3200.0
2010-02-26 14:40:00,111.18,111.2,111.17,111.2,1200.0,83.4415,83.4565,83.434,83.4565,1200.0
2010-02-26 14:45:00,111.21,111.29,111.19,111.28,4000.0,83.464,83.524,83.449,83.5165,4000.0
2010-02-26 14:50:00,111.27,111.27,111.22,111.25,6600.0,83.509,83.509,83.4715,83.494,6600.0
2010-02-26 14:55:00,111.25,111.36,111.24,111.36,24100.0,83.494,83.5766,83.4865,83.5766,24100.0
2010-02-26 15:00:00,111.36,111.36,111.26,111.29,16900.0,83.5766,83.5766,83.5015,83.524,16900.0
2010-02-26 15:05:00,111.29,111.29,111.21,111.23,9800.0,83.524,83.524,83.464,83.479,9800.0
2010-02-26 15:10:00,111.24,111.37,111.24,111.34,82600.0,83.4865,83.5841,83.4865,83.5616,82600.0
2010-02-26 15:15:00,111.34,111.38,111.31,111.35,22100.0,83.5616,83.5916,83.5391,83.5691,22100.0
2010-02-26 15:20:00,111.33,111.39,111.33,111.39,32600.0,83.5541,83.5991,83.5541,83.5991,32600.0
2010-02-26 15:25:00,111.39,111.47,111.37,111.37,29600.0,83.5991,83.6591,83.5841,83.5841,29600.0
2010-02-26 15:30:00,111.36,111.37,111.24,111.29,16300.0,83.5766,83.5841,83.4865,83.524,16300.0
2010-02-26 15:35:00,111.3,111.38,111.28,111.35,23100.0,83.5316,83.5916,83.5165,83.5691,23100.0
2010-02-26 15:40:00,111.33,111.35,111.3,111.31,28300.0,83.5541,83.5691,83.5316,83.5391,28300.0
2010-02-26 15:45:00,111.32,111.33,111.22,111.23,26000.0,83.5466,83.5541,83.4715,83.479,26000.0
2010-02-26 15:50:00,111.23,111.46,111.23,111.42,52800.0,83.479,83.6516,83.479,83.6216,52800.0
2010-02-26 15:55:00,111.42,111.43,111.13,111.13,191700.0,83.6216,83.6291,83.404,83.404,191700.0
2010-03-01 09:30:00,111.6,111.82,111.56,111.74,56300.0,83.7567,83.9218,83.7267,83.8618,56300.0
2010-03-01 09:35:00,111.78,111.86,111.73,111.78,43300.0,83.8918,83.9518,83.8543,83.8918,43300.0
2010-03-01 09:40:00,111.79,111.9,111.79,111.87,14600.0,83.8993,83.9819,83.8993,83.9593,14600.0
2010-03-01 09:45:00,111.89,111.93,111.79,111.84,18800.0,83.9744,84.0044,83.8993,83.9368,18800.0
2010-03-01 09:50:00,111.85,111.87,111.78,111.79,16000.0,83.9443,83.9593,83.8918,83.8993,16000.0
2010-03-01 09:55:00,111.77,111.82,111.67,111.69,18500.0,83.8843,83.9218,83.8092,83.8242,18500.0
2010-03-01 10:00:00,111.68,111.91,111.58,111.89,87500.0,83.8167,83.9894,83.7417,83.9744,87500.0
2010-03-01 10:05:00,111.91,112.06,111.88,112.06,53500.0,83.9894,84.1019,83.9668,84.1019,53500.0
2010-03-01 10:10:00,112.05,112.17,112.04,112.05,35700.0,84.0944,84.1845,84.0869,84.0944,35700.0
2010-03-01 10:15:00,112.08,112.12,112.0,112.02,51400.0,84.1169,84.147,84.0569,84.0719,51400.0
2010-03-01 10:20:00,112.03,112.06,111.91,111.95,29300.0,84.0794,84.1019,83.9894,84.0194,29300.0
2010-03-01 10:25:00,111.95,111.95,111.82,111.86,23700.0,84.0194,84.0194,83.9218,83.9518,23700.0
2010-03-01 10:30:00,111.87,111.89,111.72,111.81,44800.0,83.9593,83.9744,83.8468,83.9143,44800.0
2010-03-01 10:35:00,111.81,111.83,111.73,111.8,26400.0,83.9143,83.9293,83.8543,83.9068,26400.0
2010-03-01 10:40:00,111.79,111.91,111.79,111.91,22200.0,83.8993,83.9894,83.8993,83.9894,22200.0
2010-03-01 10:45:00,111.9,111.97,111.87,111.94,42400.0,83.9819,84.0344,83.9593,84.0119,42400.0
2010-03-01 10:50:00,111.92,112.03,111.92,112.0,95400.0,83.9969,84.0794,83.9969,84.0569,95400.0
2010-03-01 10:55:00,112.02,112.09,111.97,111.97,19000.0,84.0719,84.1245,84.0344,84.0344,19000.0
2010-03-01 11:00:00,111.98,112.03,111.98,112.0,12100.0,84.0419,84.0794,84.0419,84.0569,12100.0
2010-03-01 11:05:00,112.01,112.23,111.98,112.21,84000.0,84.0644,84.2295,84.0419,84.2145,84000.0
2010-03-01 11:10:00,112.21,112.28,112.15,112.15,46700.0,84.2145,84.267,84.1695,84.1695,46700.0
2010-03-01 11:15:00,112.16,112.23,112.15,112.15,10700.0,84.177,84.2295,84.1695,84.1695,10700.0
2010-03-01 11:20:00,112.17,112.19,112.09,112.12,36400.0,84.1845,84.1995,84.1245,84.147,36400.0
2010-03-01 11:25:00,112.12,112.17,112.1,112.17,29500.0,84.147,84.1845,84.132,84.1845,29500.0
2010-03-01 11:30:00,112.19,112.23,112.14,112.21,19800.0,84.1995,84.2295,84.162,84.2145,19800.0
2010-03-01 11:35:00,112.2,112.25,112.17,112.18,26900.0,84.207,84.2445,84.1845,84.192,26900.0
2010-03-01 11:40:00,112.16,112.18,112.05,112.09,26100.0,84.177,84.192,84.0944,84.1245,26100.0
2010-03-01 11:45:00,112.1,112.14,112.08,112.09,10400.0,84.132,84.162,84.1169,84.1245,10400.0
2010-03-01 11:50:00,112.11,112.15,112.08,112.15,7000.0,84.1395,84.1695,84.1169,84.1695,7000.0
2010-03-01 11:55:00,112.16,112.17,112.12,112.17,16900.0,84.177,84.1845,84.147,84.1845,16900.0
2010-03-01 12:00:00,112.17,112.24,112.16,112.23,63800.0,84.1845,84.237,84.177,84.2295,63800.0
2010-03-01 12:05:00,112.22,112.31,112.2,112.26,19600.0,84.222,84.2896,84.207,84.252,19600.0
2010-03-01 12:10:00,112.26,112.26,112.21,112.22,5900.0,84.252,84.252,84.2145,84.222,5900.0
2010-03-01 12:15:00,112.23,112.26,112.2,112.23,10200.0,84.2295,84.252,84.207,84.2295,10200.0
2010-03-01 12:20:00,112.24,112.24,112.19,112.19,12400.0,84.237,84.237,84.1995,84.1995,12400.0
2010-03-01 12:25:00,112.19,112.25,112.19,112.2,10700.0,84.1995,84.2445,84.1995,84.207,10700.0
2010-03-01 12:30:00,112.2,112.2,112.15,112.15,9000.0,84.207,84.207,84.1695,84.1695,9000.0
2010-03-01 12:35:00,112.18,112.19,112.16,112.16,4200.0,84.192,84.1995,84.177,84.177,4200.0
2010-03-01 12:40:00,112.17,112.22,112.17,112.21,8300.0,84.1845,84.222,84.1845,84.2145,8300.0
2010-03-01 12:45:00,112.2,112.24,112.18,112.22,21200.0,84.207,84.237,84.192,84.222,21200.0
2010-03-01 12:50:00,112.2,112.2,112.12,112.16,20900.0,84.207,84.207,84.147,84.177,20900.0
2010-03-01 12:55:00,112.14,112.15,112.05,112.09,23700.0,84.162,84.1695,84.0944,84.1245,23700.0
2010-03-01 13:00:00,112.12,112.12,111.99,112.04,13900.0,84.147,84.147,84.0494,84.0869,13900.0
2010-03-01 13:05:00,112.03,112.08,112.01,112.08,8000.0,84.0794,84.1169,84.0644,84.1169,8000.0
2010-03-01 13:10:00,112.1,112.14,112.06,112.14,28200.0,84.132,84.162,84.1019,84.162,28200.0
2010-03-01 13:15:00,112.15,112.15,112.1,112.11,10700.0,84.1695,84.1695,84.132,84.1395,10700.0
2010-03-01 13:20:00,112.1,112.11,112.05,112.07,6100.0,84.132,84.1395,84.0944,84.1094,6100.0
2010-03-01 13:25:00,112.06,112.09,112.05,112.09,15100.0,84.1019,84.1245,84.0944,84.1245,15100.0
2010-03-01 13:30:00,112.09,112.13,112.09,112.13,4600.0,84.1245,84.1545,84.1245,84.1545,4600.0
2010-03-01 13:35:00,112.15,112.18,112.13,112.14,19400.0,84.1695,84.192,84.1545,84.162,19400.0
2010-03-01 13:40:00,112.15,112.22,112.14,112.21,12800.0,84.1695,84.222,84.162,84.2145,12800.0
2010-03-01 13:45:00,112.21,112.26,112.19,112.25,25900.0,84.2145,84.252,84.1995,84.2445,25900.0
2010-03-01 13:50:00,112.26,112.27,112.23,112.24,15800.0,84.252,84.2595,84.2295,84.237,15800.0
2010-03-01 13:55:00,112.25,112.26,112.22,112.25,10800.0,84.2445,84.252,84.222,84.2445,10800.0
2010-03-01 14:00:00,112.24,112.25,112.22,112.22,6500.0,84.237,84.2445,84.222,84.222,6500.0
2010-03-01 14:05:00,112.22,112.23,112.18,112.21,10000.0,84.222,84.2295,84.192,84.2145,10000.0
2010-03-01 14:10:00,112.2,112.26,112.19,112.25,8300.0,84.207,84.252,84.1995,84.2445,8300.0
2010-03-01 14:15:00,112.25,112.37,112.24,112.3,36600.0,84.2445,84.3346,84.237,84.2821,36600.0
2010-03-01 14:20:00,112.29,112.29,112.21,112.23,23900.0,84.2746,84.2746,84.2145,84.2295,23900.0
2010-03-01 14:25:00,112.23,112.25,112.2,112.25,18300.0,84.2295,84.2445,84.207,84.2445,18300.0
2010-03-01 14:30:00,112.26,112.27,112.22,112.22,21200.0,84.252,84.2595,84.222,84.222,21200.0
2010-03-01 14:35:00,112.21,112.23,112.2,112.2,13100.0,84.2145,84.2295,84.207,84.207,13100.0
2010-03-01 14:40:00,112.19,112.24,112.18,112.22,20500.0,84.1995,84.237,84.192,84.222,20500.0
2010-03-01 14:45:00,112.21,112.22,112.16,112.16,13600.0,84.2145,84.222,84.177,84.177,13600.0
2010-03-01 14:50:00,112.16,112.17,112.13,112.17,42800.0,84.177,84.1845,84.1545,84.1845,42800.0
2010-03-01 14:55:00,112.18,112.2,112.13,112.18,26300.0,84.192,84.207,84.1545,84.192,26300.0
2010-03-01 15:00:00,112.18,112.21,112.13,112.15,21800.0,84.192,84.2145,84.1545,84.1695,21800.0
2010-03-01 15:05:00,112.13,112.14,112.04,112.07,22000.0,84.1545,84.162,84.0869,84.1094,22000.0
2010-03-01 15:10:00,112.06,112.12,112.06,112.08,24400.0,84.1019,84.147,84.1019,84.1169,24400.0
2010-03-01 15:15:00,112.08,112.17,112.07,112.15,15900.0,84.1169,84.1845,84.1094,84.1695,15900.0
2010-03-01 15:20:00,112.15,112.23,112.14,112.23,28700.0,84.1695,84.2295,84.162,84.2295,28700.0
2010-03-01 15:25:00,112.23,112.27,112.2,112.21,20800.0,84.2295,84.2595,84.207,84.2145,20800.0
2010-03-01 15:30:00,112.2,112.26,112.2,112.21,71700.0,84.207,84.252,84.207,84.2145,71700.0
2010-03-01 15:35:00,112.2,112.23,112.2,112.2,12200.0,84.207,84.2295,84.207,84.207,12200.0
2010-03-01 15:40:00,112.2,112.2,112.12,112.19,14800.0,84.207,84.207,84.147,84.1995,14800.0
2010-03-01 15:45:00,112.2,112.2,112.13,112.16,63500.0,84.207,84.207,84.1545,84.177,63500.0
2010-03-01 15:50:00,112.16,112.29,112.13,112.27,44900.0,84.177,84.2746,84.1545,84.2595,44900.0
2010-03-01 15:55:00,112.26,112.31,112.23,112.24,96200.0,84.252,84.2896,84.2295,84.237,96200.0
2010-03-02 09:30:00,112.75,112.87,112.67,112.86,210300.0,84.6198,84.7098,84.5597,84.7023,210300.0
2010-03-02 09:35:00,112.88,112.9,112.69,112.74,60600.0,84.7174,84.7324,84.5748,84.6123,60600.0
2010-03-02 09:40:00,112.74,112.82,112.69,112.82,50300.0,84.6123,84.6723,84.5748,84.6723,50300.0
2010-03-02 09:45:00,112.79,112.81,112.68,112.68,51700.0,84.6498,84.6648,84.5673,84.5673,51700.0
2010-03-02 09:50:00,112.69,112.73,112.58,112.65,38900.0,84.5748,84.6048,84.4922,84.5447,38900.0
2010-03-02 09:55:00,112.67,112.82,112.66,112.74,34600.0,84.5597,84.6723,84.5522,84.6123,34600.0
2010-03-02 10:00:00,112.75,112.88,112.75,112.79,64100.0,84.6198,84.7174,84.6198,84.6498,64100.0
2010-03-02 10:05:00,112.8,112.82,112.7,112.72,51000.0,84.6573,84.6723,84.5823,84.5973,51000.0
2010-03-02 10:10:00,112.72,112.74,112.54,112.56,126600.0,84.5973,84.6123,84.4622,84.4772,126600.0
2010-03-02 10:15:00,112.55,112.65,112.48,112.61,67500.0,84.4697,84.5447,84.4172,84.5147,67500.0
2010-03-02 10:20:00,112.62,112.72,112.61,112.67,48700.0,84.5222,84.5973,84.5147,84.5597,48700.0
2010-03-02 10:25:00,112.67,112.69,112.6,112.65,57200.0,84.5597,84.5748,84.5072,84.5447,57200.0
2010-03-02 10:30:00,112.65,112.75,112.62,112.71,68600.0,84.5447,84.6198,84.5222,84.5898,68600.0
2010-03-02 10:35:00,112.7,112.83,112.69,112.81,68300.0,84.5823,84.6798,84.5748,84.6648,68300.0
2010-03-02 10:40:00,112.83,112.88,112.82,112.84,37700.0,84.6798,84.7174,84.6723,84.6873,37700.0
2010-03-02 10:45:00,112.84,112.92,112.82,112.86,94400.0,84.6873,84.7474,84.6723,84.7023,94400.0
2010-03-02 10:50:00,112.87,112.88,112.83,112.87,18300.0,84.7098,84.7174,84.6798,84.7098,18300.0
2010-03-02 10:55:00,112.87,112.94,112.82,112.83,28900.0,84.7098,84.7624,84.6723,84.6798,28900.0
2010-03-02 11:00:00,112.83,112.89,112.81,112.87,21900.0,84.6798,84.7249,84.6648,84.7098,21900.0
2010-03-02 11:05:00,112.86,112.92,112.83,112.9,27500.0,84.7023,84.7474,84.6798,84.7324,27500.0
2010-03-02 11:10:00,112.9,113.03,112.86,112.96,113500.0,84.7324,84.8299,84.7023,84.7774,113500.0
2010-03-02 11:15:00,112.95,112.99,112.89,112.92,31000.0,84.7699,84.7999,84.7249,84.7474,31000.0
2010-03-02 11:20:00,112.92,112.93,112.84,112.9,33200.0,84.7474,84.7549,84.6873,84.7324,33200.0
2010-03-02 11:25:00,112.9,113.01,112.89,112.97,35400.0,84.7324,84.8149,84.7249,84.7849,35400.0
2010-03-02 11:30:00,112.98,112.99,112.88,112.94,51300.0,84.7924,84.7999,84.7174,84.7624,51300.0
2010-03-02 11:35:00,112.94,113.01,112.93,112.99,45700.0,84.7624,84.8149,84.7549,84.7999,45700.0
2010-03-02 11:40:00,112.99,113.0,112.96,112.97,22100.0,84.7999,84.8074,84.7774,84.7849,22100.0
2010-03-02 11:45:00,112.98,112.99,112.92,112.92,16600.0,84.7924,84.7999,84.7474,84.7474,16600.0
2010-03-02 11:50:00,112.93,113.02,112.92,113.0,22200.0,84.7549,84.8224,84.7474,84.8074,22200.0
2010-03-02 11:55:00,112.98,112.99,112.94,112.95,12400.0,84.7924,84.7999,84.7624,84.7699,12400.0
2010-03-02 12:00:00,112.94,112.98,112.93,112.97,19100.0,84.7624,84.7924,84.7549,84.7849,19100.0
2010-03-02 12:05:00,112.97,113.0,112.93,112.93,19900.0,84.7849,84.8074,84.7549,84.7549,19900.0
2010-03-02 12:10:00,112.94,112.95,112.85,112.86,15500.0,84.7624,84.7699,84.6948,84.7023,15500.0
2010-03-02 12:15:00,112.85,112.86,112.78,112.8,30600.0,84.6948,84.7023,84.6423,84.6573,30600.0
2010-03-02 12:20:00,112.8,112.83,112.76,112.81,18400.0,84.6573,84.6798,84.6273,84.6648,18400.0
2010-03-02 12:25:00,112.8,112.82,112.77,112.81,11500.0,84.6573,84.6723,84.6348,84.6648,11500.0
2010-03-02 12:30:00,112.82,112.84,112.75,112.76,34000.0,84.6723,84.6873,84.6198,84.6273,34000.0
2010-03-02 12:35:00,112.74,112.81,112.72,112.79,12400.0,84.6123,84.6648,84.5973,84.6498,12400.0
2010-03-02 12:40:00,112.79,112.81,112.74,112.8,15400.0,84.6498,84.6648,84.6123,84.6573,15400.0
2010-03-02 12:45:00,112.79,112.85,112.77,112.82,10500.0,84.6498,84.6948,84.6348,84.6723,10500.0
2010-03-02 12:50:00,112.82,112.86,112.77,112.77,23600.0,84.6723,84.7023,84.6348,84.6348,23600.0
2010-03-02 12:55:00,112.77,112.87,112.77,112.85,11700.0,84.6348,84.7098,84.6348,84.6948,11700.0
2010-03-02 13:00:00,112.86,112.9,112.85,112.87,24700.0,84.7023,84.7324,84.6948,84.7098,24700.0
2010-03-02 13:05:00,112.88,112.88,112.83,112.85,12500.0,84.7174,84.7174,84.6798,84.6948,12500.0
2010-03-02 13:10:00,112.84,112.88,112.82,112.87,11900.0,84.6873,84.7174,84.6723,84.7098,11900.0
2010-03-02 13:15:00,112.86,112.92,112.86,112.9,43600.0,84.7023,84.7474,84.7023,84.7324,43600.0
2010-03-02 13:20:00,112.9,112.9,112.86,112.88,14100.0,84.7324,84.7324,84.7023,84.7174,14100.0
2010-03-02 13:25:00,112.87,112.9,112.86,112.87,8200.0,84.7098,84.7324,84.7023,84.7098,8200.0
2010-03-02 13:30:00,112.87,112.89,112.86,112.86,23000.0,84.7098,84.7249,84.7023,84.7023,23000.0
2010-03-02 13:35:00,112.86,112.89,112.85,112.87,7800.0,84.7023,84.7249,84.6948,84.7098,7800.0
2010-03-02 13:40:00,112.87,112.94,112.87,112.92,13500.0,84.7098,84.7624,84.7098,84.7474,13500.0
2010-03-02 13:45:00,112.92,112.94,112.89,112.93,15000.0,84.7474,84.7624,84.7249,84.7549,15000.0
2010-03-02 13:50:00,112.93,112.99,112.9,112.99,31300.0,84.7549,84.7999,84.7324,84.7999,31300.0
2010-03-02 13:55:00,112.97,113.1,112.95,113.05,45200.0,84.7849,84.8825,84.7699,84.8449,45200.0
2010-03-02 14:00:00,113.03,113.1,113.01,113.02,43900.0,84.8299,84.8825,84.8149,84.8224,43900.0
2010-03-02 14:05:00,113.03,113.03,112.97,112.97,16900.0,84.8299,84.8299,84.7849,84.7849,16900.0
2010-03-02 14:10:00,112.98,113.01,112.9,112.9,20500.0,84.7924,84.8149,84.7324,84.7324,20500.0
2010-03-02 14:15:00,112.89,112.93,112.83,112.92,45600.0,84.7249,84.7549,84.6798,84.7474,45600.0
2010-03-02 14:20:00,112.89,112.92,112.89,112.9,21700.0,84.7249,84.7474,84.7249,84.7324,21700.0
2010-03-02 14:25:00,112.89,112.89,112.76,112.76,48300.0,84.7249,84.7249,84.6273,84.6273,48300.0
2010-03-02 14:30:00,112.77,112.81,112.69,112.79,27200.0,84.6348,84.6648,84.5748,84.6498,27200.0
2010-03-02 14:35:00,112.81,112.9,112.79,112.9,18600.0,84.6648,84.7324,84.6498,84.7324,18600.0
2010-03-02 14:40:00,112.9,112.91,112.76,112.77,51900.0,84.7324,84.7399,84.6273,84.6348,51900.0
2010-03-02 14:45:00,112.81,112.83,112.79,112.81,15300.0,84.6648,84.6798,84.6498,84.6648,15300.0
2010-03-02 14:50:00,112.8,112.8,112.62,112.62,49000.0,84.6573,84.6573,84.5222,84.5222,49000.0
2010-03-02 14:55:00,112.64,112.64,112.56,112.6,52400.0,84.5372,84.5372,84.4772,84.5072,52400.0
2010-03-02 15:00:00,112.6,112.69,112.59,112.67,63700.0,84.5072,84.5748,84.4997,84.5597,63700.0
2010-03-02 15:05:00,112.65,112.75,112.61,112.73,228300.0,84.5447,84.6198,84.5147,84.6048,228300.0
2010-03-02 15:10:00,112.73,112.76,112.69,112.74,176900.0,84.6048,84.6273,84.5748,84.6123,176900.0
2010-03-02 15:15:00,112.74,112.76,112.61,112.62,162300.0,84.6123,84.6273,84.5147,84.5222,162300.0
2010-03-02 15:20:00,112.62,112.63,112.57,112.58,38700.0,84.5222,84.5297,84.4847,84.4922,38700.0
2010-03-02 15:25:00,112.58,112.6,112.46,112.46,84100.0,84.4922,84.5072,84.4021,84.4021,84100.0
2010-03-02 15:30:00,112.46,112.58,112.44,112.58,108200.0,84.4021,84.4922,84.3871,84.4922,108200.0
2010-03-02 15:35:00,112.56,112.6,112.47,112.49,45400.0,84.4772,84.5072,84.4096,84.4247,45400.0
2010-03-02 15:40:00,112.49,112.54,112.36,112.4,40200.0,84.4247,84.4622,84.3271,84.3571,40200.0
2010-03-02 15:45:00,112.4,112.54,112.39,112.48,52700.0,84.3571,84.4622,84.3496,84.4172,52700.0
2010-03-02 15:50:00,112.5,112.52,112.43,112.46,43900.0,84.4322,84.4472,84.3796,84.4021,43900.0
2010-03-02 15:55:00,112.46,112.57,112.45,112.52,166600.0,84.4021,84.4847,84.3946,84.4472,166600.0
2010-03-03 09:30:00,112.87,112.89,112.76,112.79,43900.0,84.7098,84.7249,84.6273,84.6498,43900.0
2010-03-03 09:35:00,112.79,112.8,112.68,112.75,48500.0,84.6498,84.6573,84.5673,84.6198,48500.0
2010-03-03 09:40:00,112.75,112.78,112.66,112.78,55000.0,84.6198,84.6423,84.5522,84.6423,55000.0
2010-03-03 09:45:00,112.76,112.97,112.72,112.93,46200.0,84.6273,84.7849,84.5973,84.7549,46200.0
2010-03-03 09:50:00,112.95,113.1,112.93,113.02,47100.0,84.7699,84.8825,84.7549,84.8224,47100.0
2010-03-03 09:55:00,113.04,113.06,112.96,113.0,26900.0,84.8374,84.8524,84.7774,84.8074,26900.0
2010-03-03 10:00:00,113.02,113.16,112.93,112.94,183700.0,84.8224,84.9275,84.7549,84.7624,183700.0
2010-03-03 10:05:00,112.94,113.01,112.92,112.93,69100.0,84.7624,84.8149,84.7474,84.7549,69100.0
2010-03-03 10:10:00,112.92,112.96,112.87,112.95,118700.0,84.7474,84.7774,84.7098,84.7699,118700.0
2010-03-03 10:15:00,112.93,113.06,112.93,113.03,27800.0,84.7549,84.8524,84.7549,84.8299,27800.0
2010-03-03 10:20:00,113.04,113.09,113.01,113.04,58300.0,84.8374,84.875,84.8149,84.8374,58300.0
2010-03-03 10:25:00,113.04,113.08,112.97,112.97,43900.0,84.8374,84.8675,84.7849,84.7849,43900.0
2010-03-03 10:30:00,112.97,113.07,112.91,113.07,99400.0,84.7849,84.86,84.7399,84.86,99400.0
2010-03-03 10:35:00,113.07,113.15,113.03,113.1,31300.0,84.86,84.92,84.8299,84.8825,31300.0
2010-03-03 10:40:00,113.1,113.11,113.01,113.05,39400.0,84.8825,84.89,84.8149,84.8449,39400.0
2010-03-03 10:45:00,113.05,113.1,113.05,113.1,29500.0,84.8449,84.8825,84.8449,84.8825,29500.0
2010-03-03 10:50:00,113.1,113.13,113.06,113.13,30300.0,84.8825,84.905,84.8524,84.905,30300.0
2010-03-03 10:55:00,113.13,113.29,113.12,113.21,103300.0,84.905,85.0251,84.8975,84.965,103300.0
2010-03-03 11:00:00,113.21,113.26,113.19,113.23,29600.0,84.965,85.0025,84.95,84.98,29600.0
2010-03-03 11:05:00,113.24,113.33,113.24,113.26,48700.0,84.9875,85.0551,84.9875,85.0025,48700.0
2010-03-03 11:10:00,113.25,113.26,113.18,113.23,56300.0,84.995,85.0025,84.9425,84.98,56300.0
2010-03-03 11:15:00,113.22,113.28,113.2,113.24,20400.0,84.9725,85.0176,84.9575,84.9875,20400.0
2010-03-03 11:20:00,113.23,113.28,113.21,113.25,34400.0,84.98,85.0176,84.965,84.995,34400.0
2010-03-03 11:25:00,113.26,113.33,113.25,113.29,33000.0,85.0025,85.0551,84.995,85.0251,33000.0
2010-03-03 11:30:00,113.3,113.33,113.26,113.28,15000.0,85.0326,85.0551,85.0025,85.0176,15000.0
2010-03-03 11:35:00,113.28,113.29,113.16,113.2,27600.0,85.0176,85.0251,84.9275,84.9575,27600.0
2010-03-03 11:40:00,113.2,113.2,113.17,113.18,54700.0,84.9575,84.9575,84.935,84.9425,54700.0
2010-03-03 11:45:00,113.19,113.23,113.18,113.23,16200.0,84.95,84.98,84.9425,84.98,16200.0
2010-03-03 11:50:00,113.23,113.23,113.18,113.2,15000.0,84.98,84.98,84.9425,84.9575,15000.0
2010-03-03 11:55:00,113.2,113.23,113.19,113.21,19200.0,84.9575,84.98,84.95,84.965,19200.0
2010-03-03 12:00:00,113.2,113.2,113.13,113.15,17400.0,84.9575,84.9575,84.905,84.92,17400.0
2010-03-03 12:05:00,113.14,113.15,113.06,113.08,29300.0,84.9125,84.92,84.8524,84.8675,29300.0
2010-03-03 12:10:00,113.1,113.13,113.06,113.08,23000.0,84.8825,84.905,84.8524,84.8675,23000.0
2010-03-03 12:15:00,113.08,113.12,113.08,113.12,18500.0,84.8675,84.8975,84.8675,84.8975,18500.0
2010-03-03 12:20:00,113.13,113.16,113.11,113.15,22200.0,84.905,84.9275,84.89,84.92,22200.0
2010-03-03 12:25:00,113.15,113.16,113.12,113.14,19900.0,84.92,84.9275,84.8975,84.9125,19900.0
2010-03-03 12:30:00,113.14,113.15,113.08,113.09,25700.0,84.9125,84.92,84.8675,84.875,25700.0
2010-03-03 12:35:00,113.09,113.09,113.03,113.06,36900.0,84.875,84.875,84.8299,84.8524,36900.0
2010-03-03 12:40:00,113.06,113.09,113.02,113.03,9300.0,84.8524,84.875,84.8224,84.8299,9300.0
2010-03-03 12:45:00,113.03,113.04,113.0,113.01,24600.0,84.8299,84.8374,84.8074,84.8149,24600.0
2010-03-03 12:50:00,113.0,113.02,112.91,112.91,42100.0,84.8074,84.8224,84.7399,84.7399,42100.0
2010-03-03 12:55:00,112.9,112.96,112.9,112.96,17600.0,84.7324,84.7774,84.7324,84.7774,17600.0
2010-03-03 13:00:00,112.95,113.01,112.93,112.99,17600.0,84.7699,84.8149,84.7549,84.7999,17600.0
2010-03-03 13:05:00,112.99,113.01,112.95,112.97,16400.0,84.7999,84.8149,84.7699,84.7849,16400.0
2010-03-03 13:10:00,112.96,113.0,112.94,112.97,29700.0,84.7774,84.8074,84.7624,84.7849,29700.0
2010-03-03 13:15:00,112.97,113.1,112.96,113.05,29900.0,84.7849,84.8825,84.7774,84.8449,29900.0
2010-03-03 13:20:00,113.07,113.1,113.01,113.02,30500.0,84.86,84.8825,84.8149,84.8224,30500.0
2010-03-03 13:25:00,113.02,113.06,112.94,112.94,13800.0,84.8224,84.8524,84.7624,84.7624,13800.0
2010-03-03 13:30:00,112.95,112.97,112.91,112.93,26800.0,84.7699,84.7849,84.7399,84.7549,26800.0
2010-03-03 13:35:00,112.91,112.94,112.9,112.94,12000.0,84.7399,84.7624,84.7324,84.7624,12000.0
2010-03-03 13:40:00,112.93,113.0,112.92,112.94,22100.0,84.7549,84.8074,84.7474,84.7624,22100.0
2010-03-03 13:45:00,112.94,112.98,112.92,112.97,14600.0,84.7624,84.7924,84.7474,84.7849,14600.0
2010-03-03 13:50:00,112.96,113.01,112.96,112.99,15100.0,84.7774,84.8149,84.7774,84.7999,15100.0
2010-03-03 13:55:00,112.99,113.06,112.96,113.06,30100.0,84.7999,84.8524,84.7774,84.8524,30100.0
2010-03-03 14:00:00,113.04,113.09,113.02,113.05,29300.0,84.8374,84.875,84.8224,84.8449,29300.0
2010-03-03 14:05:00,113.06,113.07,113.01,113.02,48500.0,84.8524,84.86,84.8149,84.8224,48500.0
2010-03-03 14:10:00,113.02,113.08,113.0,113.01,17500.0,84.8224,84.8675,84.8074,84.8149,17500.0
2010-03-03 14:15:00,113.01,113.01,112.9,112.91,25500.0,84.8149,84.8149,84.7324,84.7399,25500.0
2010-03-03 14:20:00,112.91,112.92,112.76,112.79,51700.0,84.7399,84.7474,84.6273,84.6498,51700.0
2010-03-03 14:25:00,112.8,112.81,112.66,112.74,32500.0,84.6573,84.6648,84.5522,84.6123,32500.0
2010-03-03 14:30:00,112.74,112.78,112.7,112.75,17300.0,84.6123,84.6423,84.5823,84.6198,17300.0
2010-03-03 14:35:00,112.75,112.81,112.69,112.69,27500.0,84.6198,84.6648,84.5748,84.5748,27500.0
2010-03-03 14:40:00,112.68,112.72,112.56,112.56,51800.0,84.5673,84.5973,84.4772,84.4772,51800.0
2010-03-03 14:45:00,112.55,112.56,112.4,112.46,47900.0,84.4697,84.4772,84.3571,84.4021,47900.0
2010-03-03 14:50:00,112.46,112.59,112.45,112.57,41900.0,84.4021,84.4997,84.3946,84.4847,41900.0
2010-03-03 14:55:00,112.59,112.65,112.51,112.56,41200.0,84.4997,84.5447,84.4397,84.4772,41200.0
2010-03-03 15:00:00,112.54,112.64,112.52,112.62,29400.0,84.4622,84.5372,84.4472,84.5222,29400.0
2010-03-03 15:05:00,112.61,112.68,112.58,112.65,28800.0,84.5147,84.5673,84.4922,84.5447,28800.0
2010-03-03 15:10:00,112.64,112.77,112.62,112.7,65800.0,84.5372,84.6348,84.5222,84.5823,65800.0
2010-03-03 15:15:00,112.7,112.73,112.66,112.71,37200.0,84.5823,84.6048,84.5522,84.5898,37200.0
2010-03-03 15:20:00,112.7,112.71,112.62,112.66,32900.0,84.5823,84.5898,84.5222,84.5522,32900.0
2010-03-03 15:25:00,112.67,112.69,112.6,112.65,40300.0,84.5597,84.5748,84.5072,84.5447,40300.0
2010-03-03 15:30:00,112.65,112.76,112.59,112.73,41600.0,84.5447,84.6273,84.4997,84.6048,41600.0
2010-03-03 15:35:00,112.74,112.83,112.71,112.73,42400.0,84.6123,84.6798,84.5898,84.6048,42400.0
2010-03-03 15:40:00,112.74,112.77,112.71,112.74,52500.0,84.6123,84.6348,84.5898,84.6123,52500.0
2010-03-03 15:45:00,112.74,112.82,112.73,112.79,46600.0,84.6123,84.6723,84.6048,84.6498,46600.0
2010-03-03 15:50:00,112.78,112.81,112.67,112.67,40000.0,84.6423,84.6648,84.5597,84.5597,40000.0
2010-03-03 15:55:00,112.66,112.7,112.56,112.64,117200.0,84.5522,84.5823,84.4772,84.5372,117200.0
2010-03-04 09:30:00,112.8,112.91,112.76,112.9,37800.0,84.6573,84.7399,84.6273,84.7324,37800.0
2010-03-04 09:35:00,112.92,113.02,112.83,112.85,48600.0,84.7474,84.8224,84.6798,84.6948,48600.0
2010-03-04 09:40:00,112.86,113.04,112.86,112.99,33200.0,84.7023,84.8374,84.7023,84.7999,33200.0
2010-03-04 09:45:00,113.02,113.07,112.88,112.99,46900.0,84.8224,84.86,84.7174,84.7999,46900.0
2010-03-04 09:50:00,112.96,113.1,112.96,113.07,18900.0,84.7774,84.8825,84.7774,84.86,18900.0
2010-03-04 09:55:00,113.07,113.1,113.04,113.04,8600.0,84.86,84.8825,84.8374,84.8374,8600.0
2010-03-04 10:00:00,113.02,113.11,112.94,113.03,80400.0,84.8224,84.89,84.7624,84.8299,80400.0
2010-03-04 10:05:00,113.02,113.04,112.88,112.89,56600.0,84.8224,84.8374,84.7174,84.7249,56600.0
2010-03-04 10:10:00,112.9,112.99,112.9,112.96,20200.0,84.7324,84.7999,84.7324,84.7774,20200.0
2010-03-04 10:15:00,112.92,112.92,112.77,112.81,37200.0,84.7474,84.7474,84.6348,84.6648,37200.0
2010-03-04 10:20:00,112.81,112.84,112.73,112.83,22400.0,84.6648,84.6873,84.6048,84.6798,22400.0
2010-03-04 10:25:00,112.81,112.88,112.74,112.86,41700.0,84.6648,84.7174,84.6123,84.7023,41700.0
2010-03-04 10:30:00,112.85,112.86,112.5,112.52,87300.0,84.6948,84.7023,84.4322,84.4472,87300.0
2010-03-04 10:35:00,112.51,112.58,112.47,112.52,49700.0,84.4397,84.4922,84.4096,84.4472,49700.0
2010-03-04 10:40:00,112.53,112.58,112.39,112.57,82800.0,84.4547,84.4922,84.3496,84.4847,82800.0
2010-03-04 10:45:00,112.55,112.66,112.54,112.66,35300.0,84.4697,84.5522,84.4622,84.5522,35300.0
2010-03-04 10:50:00,112.65,112.65,112.51,112.54,48500.0,84.5447,84.5447,84.4397,84.4622,48500.0
2010-03-04 10:55:00,112.55,112.64,112.55,112.6,30400.0,84.4697,84.5372,84.4697,84.5072,30400.0
2010-03-04 11:00:00,112.58,112.73,112.58,112.69,57600.0,84.4922,84.6048,84.4922,84.5748,57600.0
2010-03-04 11:05:00,112.68,112.74,112.67,112.72,18100.0,84.5673,84.6123,84.5597,84.5973,18100.0
2010-03-04 11:10:00,112.8,112.84,112.74,112.75,32000.0,84.6573,84.6873,84.6123,84.6198,32000.0
2010-03-04 11:15:00,112.74,112.81,112.74,112.76,10700.0,84.6123,84.6648,84.6123,84.6273,10700.0
2010-03-04 11:20:00,112.74,112.8,112.72,112.77,13700.0,84.6123,84.6573,84.5973,84.6348,13700.0
2010-03-04 11:25:00,112.78,112.85,112.74,112.77,43800.0,84.6423,84.6948,84.6123,84.6348,43800.0
2010-03-04 11:30:00,112.77,112.81,112.68,112.7,22600.0,84.6348,84.6648,84.5673,84.5823,22600.0
2010-03-04 11:35:00,112.69,112.73,112.66,112.69,33200.0,84.5748,84.6048,84.5522,84.5748,33200.0
2010-03-04 11:40:00,112.69,112.73,112.66,112.66,6800.0,84.5748,84.6048,84.5522,84.5522,6800.0
2010-03-04 11:45:00,112.65,112.77,112.63,112.71,17000.0,84.5447,84.6348,84.5297,84.5898,17000.0
2010-03-04 11:50:00,112.72,112.78,112.7,112.78,16200.0,84.5973,84.6423,84.5823,84.6423,16200.0
2010-03-04 11:55:00,112.77,112.82,112.72,112.75,31100.0,84.6348,84.6723,84.5973,84.6198,31100.0
2010-03-04 12:00:00,112.76,112.78,112.63,112.65,17700.0,84.6273,84.6423,84.5297,84.5447,17700.0
2010-03-04 12:05:00,112.68,112.68,112.64,112.64,22100.0,84.5673,84.5673,84.5372,84.5372,22100.0
2010-03-04 12:10:00,112.64,112.71,112.64,112.68,28300.0,84.5372,84.5898,84.5372,84.5673,28300.0
2010-03-04 12:15:00,112.68,112.72,112.68,112.71,4000.0,84.5673,84.5973,84.5673,84.5898,4000.0
2010-03-04 12:20:00,112.72,112.8,112.71,112.74,11400.0,84.5973,84.6573,84.5898,84.6123,11400.0
2010-03-04 12:25:00,112.76,112.77,112.72,112.76,16900.0,84.6273,84.6348,84.5973,84.6273,16900.0
2010-03-04 12:30:00,112.77,112.8,112.74,112.74,8000.0,84.6348,84.6573,84.6123,84.6123,8000.0
2010-03-04 12:35:00,112.75,112.76,112.67,112.68,8500.0,84.6198,84.6273,84.5597,84.5673,8500.0
2010-03-04 12:40:00,112.67,112.7,112.65,112.69,3700.0,84.5597,84.5823,84.5447,84.5748,3700.0
2010-03-04 12:45:00,112.7,112.74,112.7,112.74,6300.0,84.5823,84.6123,84.5823,84.6123,6300.0
2010-03-04 12:50:00,112.74,112.78,112.71,112.75,9900.0,84.6123,84.6423,84.5898,84.6198,9900.0
2010-03-04 12:55:00,112.76,112.78,112.75,112.75,2500.0,84.6273,84.6423,84.6198,84.6198,2500.0
2010-03-04 13:00:00,112.74,112.76,112.74,112.75,1700.0,84.6123,84.6273,84.6123,84.6198,1700.0
2010-03-04 13:05:00,112.74,112.8,112.74,112.79,10400.0,84.6123,84.6573,84.6123,84.6498,10400.0
2010-03-04 13:10:00,112.76,112.79,112.76,112.78,1400.0,84.6273,84.6498,84.6273,84.6423,1400.0
2010-03-04 13:15:00,112.78,112.9,112.78,112.82,28900.0,84.6423,84.7324,84.6423,84.6723,28900.0
2010-03-04 13:20:00,112.82,112.83,112.77,112.79,23300.0,84.6723,84.6798,84.6348,84.6498,23300.0
2010-03-04 13:25:00,112.79,112.8,112.75,112.77,7800.0,84.6498,84.6573,84.6198,84.6348,7800.0
2010-03-04 13:30:00,112.77,112.77,112.66,112.7,14000.0,84.6348,84.6348,84.5522,84.5823,14000.0
2010-03-04 13:35:00,112.69,112.7,112.66,112.67,49900.0,84.5748,84.5823,84.5522,84.5597,49900.0
2010-03-04 13:40:00,112.67,112.67,112.61,112.61,6300.0,84.5597,84.5597,84.5147,84.5147,6300.0
2010-03-04 13:45:00,112.66,112.66,112.58,112.6,11100.0,84.5522,84.5522,84.4922,84.5072,11100.0
2010-03-04 13:50:00,112.61,112.68,112.61,112.66,25900.0,84.5147,84.5673,84.5147,84.5522,25900.0
2010-03-04 13:55:00,112.65,112.74,112.65,112.73,26200.0,84.5447,84.6123,84.5447,84.6048,26200.0
2010-03-04 14:00:00,112.7,112.73,112.67,112.67,5500.0,84.5823,84.6048,84.5597,84.5597,5500.0
2010-03-04 14:05:00,112.69,112.77,112.68,112.74,14600.0,84.5748,84.6348,84.5673,84.6123,14600.0
2010-03-04 14:10:00,112.73,112.75,112.72,112.72,5900.0,84.6048,84.6198,84.5973,84.5973,5900.0
2010-03-04 14:15:00,112.72,112.8,112.71,112.77,22100.0,84.5973,84.6573,84.5898,84.6348,22100.0
2010-03-04 14:20:00,112.77,112.78,112.73,112.74,6900.0,84.6348,84.6423,84.6048,84.6123,6900.0
2010-03-04 14:25:00,112.73,112.8,112.73,112.78,13700.0,84.6048,84.6573,84.6048,84.6423,13700.0
2010-03-04 14:30:00,112.77,112.85,112.71,112.85,27500.0,84.6348,84.6948,84.5898,84.6948,27500.0
2010-03-04 14:35:00,112.86,112.87,112.78,112.81,14100.0,84.7023,84.7098,84.6423,84.6648,14100.0
2010-03-04 14:40:00,112.83,112.87,112.82,112.84,7700.0,84.6798,84.7098,84.6723,84.6873,7700.0
2010-03-04 14:45:00,112.83,112.9,112.83,112.86,12700.0,84.6798,84.7324,84.6798,84.7023,12700.0
2010-03-04 14:50:00,112.86,112.9,112.85,112.9,22000.0,84.7023,84.7324,84.6948,84.7324,22000.0
2010-03-04 14:55:00,112.89,112.89,112.86,112.86,5100.0,84.7249,84.7249,84.7023,84.7023,5100.0
2010-03-04 15:00:00,112.86,112.87,112.8,112.83,12500.0,84.7023,84.7098,84.6573,84.6798,12500.0
2010-03-04 15:05:00,112.84,112.84,112.77,112.81,9400.0,84.6873,84.6873,84.6348,84.6648,9400.0
2010-03-04 15:10:00,112.81,112.82,112.76,112.76,14200.0,84.6648,84.6723,84.6273,84.6273,14200.0
2010-03-04 15:15:00,112.77,112.83,112.76,112.81,6700.0,84.6348,84.6798,84.6273,84.6648,6700.0
2010-03-04 15:20:00,112.81,112.82,112.78,112.82,10400.0,84.6648,84.6723,84.6423,84.6723,10400.0
2010-03-04 15:25:00,112.82,112.92,112.8,112.91,25400.0,84.6723,84.7474,84.6573,84.7399,25400.0
2010-03-04 15:30:00,112.91,112.98,112.87,112.93,147200.0,84.7399,84.7924,84.7098,84.7549,147200.0
2010-03-04 15:35:00,112.93,112.94,112.91,112.92,24200.0,84.7549,84.7624,84.7399,84.7474,24200.0
2010-03-04 15:40:00,112.93,113.04,112.93,113.02,30400.0,84.7549,84.8374,84.7549,84.8224,30400.0
2010-03-04 15:45:00,113.03,113.18,113.03,113.04,31400.0,84.8299,84.9425,84.8299,84.8374,31400.0
2010-03-04 15:50:00,113.05,113.05,112.98,113.03,16500.0,84.8449,84.8449,84.7924,84.8299,16500.0
2010-03-04 15:55:00,113.04,113.08,112.99,112.99,364800.0,84.8374,84.8675,84.7999,84.7999,364800.0
2010-03-05 09:30:00,113.79,113.79,113.64,113.68,130700.0,85.4003,85.4003,85.2877,85.3178,130700.0
2010-03-05 09:35:00,113.65,113.72,113.57,113.58,110800.0,85.2952,85.3478,85.2352,85.2427,110800.0
2010-03-05 09:40:00,113.57,113.7,113.48,113.68,43200.0,85.2352,85.3328,85.1677,85.3178,43200.0
2010-03-05 09:45:00,113.66,113.86,113.62,113.85,109200.0,85.3028,85.4529,85.2727,85.4453,109200.0
2010-03-05 09:50:00,113.85,113.91,113.81,113.86,44200.0,85.4453,85.4904,85.4153,85.4529,44200.0
2010-03-05 09:55:00,113.88,113.89,113.81,113.86,30400.0,85.4679,85.4754,85.4153,85.4529,30400.0
2010-03-05 10:00:00,113.89,113.9,113.78,113.8,233900.0,85.4754,85.4829,85.3928,85.4078,233900.0
2010-03-05 10:05:00,113.82,113.94,113.8,113.92,68500.0,85.4228,85.5129,85.4078,85.4979,68500.0
2010-03-05 10:10:00,113.92,114.08,113.92,114.05,90300.0,85.4979,85.618,85.4979,85.5954,90300.0
2010-03-05 10:15:00,114.04,114.1,114.02,114.02,35800.0,85.5879,85.633,85.5729,85.5729,35800.0
2010-03-05 10:20:00,114.03,114.08,113.99,114.06,33900.0,85.5804,85.618,85.5504,85.603,33900.0
2010-03-05 10:25:00,114.06,114.29,114.06,114.24,80900.0,85.603,85.7756,85.603,85.738,80900.0
2010-03-05 10:30:00,114.25,114.26,114.15,114.18,37700.0,85.7456,85.7531,85.6705,85.693,37700.0
2010-03-05 10:35:00,114.18,114.18,114.13,114.17,26500.0,85.693,85.693,85.6555,85.6855,26500.0
2010-03-05 10:40:00,114.16,114.16,114.1,114.13,74200.0,85.678,85.678,85.633,85.6555,74200.0
2010-03-05 10:45:00,114.14,114.19,114.12,114.17,13500.0,85.663,85.7005,85.648,85.6855,13500.0
2010-03-05 10:50:00,114.17,114.21,114.17,114.19,18000.0,85.6855,85.7155,85.6855,85.7005,18000.0
2010-03-05 10:55:00,114.18,114.2,114.15,114.19,20400.0,85.693,85.708,85.6705,85.7005,20400.0
2010-03-05 11:00:00,114.2,114.23,114.16,114.17,26400.0,85.708,85.7305,85.678,85.6855,26400.0
2010-03-05 11:05:00,114.19,114.23,114.16,114.22,17700.0,85.7005,85.7305,85.678,85.723,17700.0
2010-03-05 11:10:00,114.26,114.28,114.23,114.27,31100.0,85.7531,85.7681,85.7305,85.7606,31100.0
2010-03-05 11:15:00,114.28,114.29,114.22,114.26,39900.0,85.7681,85.7756,85.723,85.7531,39900.0
2010-03-05 11:20:00,114.26,114.27,114.22,114.25,19100.0,85.7531,85.7606,85.723,85.7456,19100.0
2010-03-05 11:25:00,114.25,114.25,114.22,114.22,18600.0,85.7456,85.7456,85.723,85.723,18600.0
2010-03-05 11:30:00,114.24,114.24,114.17,114.17,26600.0,85.738,85.738,85.6855,85.6855,26600.0
2010-03-05 11:35:00,114.19,114.2,114.15,114.17,38800.0,85.7005,85.708,85.6705,85.6855,38800.0
2010-03-05 11:40:00,114.17,114.17,114.12,114.15,17800.0,85.6855,85.6855,85.648,85.6705,17800.0
2010-03-05 11:45:00,114.15,114.19,114.14,114.19,10900.0,85.6705,85.7005,85.663,85.7005,10900.0
2010-03-05 11:50:00,114.19,114.2,114.15,114.16,13000.0,85.7005,85.708,85.6705,85.678,13000.0
2010-03-05 11:55:00,114.16,114.17,114.13,114.13,12300.0,85.678,85.6855,85.6555,85.6555,12300.0
2010-03-05 12:00:00,114.13,114.15,114.12,114.15,10400.0,85.6555,85.6705,85.648,85.6705,10400.0
2010-03-05 12:05:00,114.18,114.19,114.14,114.14,9400.0,85.693,85.7005,85.663,85.663,9400.0
2010-03-05 12:10:00,114.15,114.15,114.11,114.12,14400.0,85.6705,85.6705,85.6405,85.648,14400.0
2010-03-05 12:15:00,114.12,114.15,114.12,114.12,36300.0,85.648,85.6705,85.648,85.648,36300.0
2010-03-05 12:20:00,114.12,114.18,114.12,114.17,14300.0,85.648,85.693,85.648,85.6855,14300.0
2010-03-05 12:25:00,114.17,114.17,114.13,114.15,10800.0,85.6855,85.6855,85.6555,85.6705,10800.0
2010-03-05 12:30:00,114.16,114.17,114.13,114.13,14400.0,85.678,85.6855,85.6555,85.6555,14400.0
2010-03-05 12:35:00,114.16,114.22,114.13,114.18,57400.0,85.678,85.723,85.6555,85.693,57400.0
2010-03-05 12:40:00,114.19,114.23,114.18,114.19,43700.0,85.7005,85.7305,85.693,85.7005,43700.0
2010-03-05 12:45:00,114.2,114.23,114.16,114.22,41100.0,85.708,85.7305,85.678,85.723,41100.0
2010-03-05 12:50:00,114.21,114.21,114.19,114.19,4200.0,85.7155,85.7155,85.7005,85.7005,4200.0
2010-03-05 12:55:00,114.21,114.25,114.21,114.25,6700.0,85.7155,85.7456,85.7155,85.7456,6700.0
2010-03-05 13:00:00,114.25,114.26,114.2,114.22,10000.0,85.7456,85.7531,85.708,85.723,10000.0
2010-03-05 13:05:00,114.2,114.23,114.18,114.22,8000.0,85.708,85.7305,85.693,85.723,8000.0
2010-03-05 13:10:00,114.22,114.3,114.22,114.29,22700.0,85.723,85.7831,85.723,85.7756,22700.0
2010-03-05 13:15:00,114.28,114.3,114.26,114.26,16800.0,85.7681,85.7831,85.7531,85.7531,16800.0
2010-03-05 13:20:00,114.25,114.3,114.24,114.29,7700.0,85.7456,85.7831,85.738,85.7756,7700.0
2010-03-05 13:25:00,114.28,114.28,114.26,114.27,1300.0,85.7681,85.7681,85.7531,85.7606,1300.0
2010-03-05 13:30:00,114.27,114.3,114.26,114.28,2700.0,85.7606,85.7831,85.7531,85.7681,2700.0
2010-03-05 13:35:00,114.27,114.27,114.16,114.17,20500.0,85.7606,85.7606,85.678,85.6855,20500.0
2010-03-05 13:40:00,114.18,114.24,114.18,114.22,6500.0,85.693,85.738,85.693,85.723,6500.0
2010-03-05 13:45:00,114.21,114.25,114.2,114.25,19400.0,85.7155,85.7456,85.708,85.7456,19400.0
2010-03-05 13:50:00,114.25,114.28,114.24,114.25,15800.0,85.7456,85.7681,85.738,85.7456,15800.0
2010-03-05 13:55:00,114.24,114.26,114.21,114.25,13700.0,85.738,85.7531,85.7155,85.7456,13700.0
2010-03-05 14:00:00,114.27,114.29,114.24,114.26,16800.0,85.7606,85.7756,85.738,85.7531,16800.0
2010-03-05 14:05:00,114.26,114.35,114.25,114.32,29700.0,85.7531,85.8206,85.7456,85.7981,29700.0
2010-03-05 14:10:00,114.31,114.31,114.22,114.25,16500.0,85.7906,85.7906,85.723,85.7456,16500.0
2010-03-05 14:15:00,114.25,114.26,114.19,114.21,35700.0,85.7456,85.7531,85.7005,85.7155,35700.0
2010-03-05 14:20:00,114.22,114.24,114.22,114.24,10000.0,85.723,85.738,85.723,85.738,10000.0
2010-03-05 14:25:00,114.23,114.26,114.19,114.26,20000.0,85.7305,85.7531,85.7005,85.7531,20000.0
2010-03-05 14:30:00,114.26,114.29,114.25,114.27,17500.0,85.7531,85.7756,85.7456,85.7606,17500.0
2010-03-05 14:35:00,114.27,114.32,114.27,114.32,2600.0,85.7606,85.7981,85.7606,85.7981,2600.0
2010-03-05 14:40:00,114.32,114.43,114.32,114.4,54900.0,85.7981,85.8806,85.7981,85.8581,54900.0
2010-03-05 14:45:00,114.4,114.54,114.39,114.5,84000.0,85.8581,85.9632,85.8506,85.9332,84000.0
2010-03-05 14:50:00,114.49,114.53,114.46,114.49,36800.0,85.9257,85.9557,85.9032,85.9257,36800.0
2010-03-05 14:55:00,114.5,114.52,114.47,114.52,13100.0,85.9332,85.9482,85.9107,85.9482,13100.0
2010-03-05 15:00:00,114.53,114.72,114.53,114.7,90000.0,85.9557,86.0983,85.9557,86.0833,90000.0
2010-03-05 15:05:00,114.72,114.72,114.63,114.63,41800.0,86.0983,86.0983,86.0307,86.0307,41800.0
2010-03-05 15:10:00,114.63,114.65,114.58,114.6,12400.0,86.0307,86.0458,85.9932,86.0082,12400.0
2010-03-05 15:15:00,114.62,114.62,114.55,114.58,16600.0,86.0232,86.0232,85.9707,85.9932,16600.0
2010-03-05 15:20:00,114.58,114.59,114.51,114.52,8700.0,85.9932,86.0007,85.9407,85.9482,8700.0
2010-03-05 15:25:00,114.54,114.54,114.41,114.48,32000.0,85.9632,85.9632,85.8656,85.9182,32000.0
2010-03-05 15:30:00,114.48,114.6,114.47,114.59,17700.0,85.9182,86.0082,85.9107,86.0007,17700.0
2010-03-05 15:35:00,114.58,114.61,114.55,114.55,10000.0,85.9932,86.0157,85.9707,85.9707,10000.0
2010-03-05 15:40:00,114.55,114.6,114.54,114.58,15000.0,85.9707,86.0082,85.9632,85.9932,15000.0
2010-03-05 15:45:00,114.59,114.62,114.58,114.61,18200.0,86.0007,86.0232,85.9932,86.0157,18200.0
2010-03-05 15:50:00,114.61,114.64,114.59,114.59,27900.0,86.0157,86.0382,86.0007,86.0007,27900.0
2010-03-05 15:55:00,114.59,114.65,114.54,114.64,78800.0,86.0007,86.0458,85.9632,86.0382,78800.0
2010-03-08 09:30:00,114.64,114.8,114.62,114.8,68200.0,86.0382,86.1583,86.0232,86.1583,68200.0
2010-03-08 09:35:00,114.83,114.84,114.77,114.78,70100.0,86.1808,86.1884,86.1358,86.1433,70100.0
2010-03-08 09:40:00,114.78,114.9,114.78,114.87,32300.0,86.1433,86.2334,86.1433,86.2109,32300.0
2010-03-08 09:45:00,114.87,114.87,114.67,114.67,57900.0,86.2109,86.2109,86.0608,86.0608,57900.0
2010-03-08 09:50:00,114.66,114.73,114.62,114.73,28300.0,86.0533,86.1058,86.0232,86.1058,28300.0
2010-03-08 09:55:00,114.73,114.76,114.59,114.59,30500.0,86.1058,86.1283,86.0007,86.0007,30500.0
2010-03-08 10:00:00,114.59,114.68,114.57,114.68,31000.0,86.0007,86.0683,85.9857,86.0683,31000.0
2010-03-08 10:05:00,114.71,114.72,114.64,114.68,24400.0,86.0908,86.0983,86.0382,86.0683,24400.0
2010-03-08 10:10:00,114.68,114.77,114.65,114.72,41600.0,86.0683,86.1358,86.0458,86.0983,41600.0
2010-03-08 10:15:00,114.74,114.8,114.72,114.8,27300.0,86.1133,86.1583,86.0983,86.1583,27300.0
2010-03-08 10:20:00,114.81,114.83,114.77,114.81,19100.0,86.1658,86.1808,86.1358,86.1658,19100.0
2010-03-08 10:25:00,114.83,114.84,114.73,114.73,16800.0,86.1808,86.1884,86.1058,86.1058,16800.0
2010-03-08 10:30:00,114.75,114.77,114.57,114.61,42000.0,86.1208,86.1358,85.9857,86.0157,42000.0
2010-03-08 10:35:00,114.63,114.7,114.62,114.68,28000.0,86.0307,86.0833,86.0232,86.0683,28000.0
2010-03-08 10:40:00,114.69,114.7,114.61,114.67,46000.0,86.0758,86.0833,86.0157,86.0608,46000.0
2010-03-08 10:45:00,114.69,114.74,114.69,114.72,16800.0,86.0758,86.1133,86.0758,86.0983,16800.0
2010-03-08 10:50:00,114.72,114.79,114.72,114.77,16000.0,86.0983,86.1508,86.0983,86.1358,16000.0
2010-03-08 10:55:00,114.77,114.79,114.75,114.75,6400.0,86.1358,86.1508,86.1208,86.1208,6400.0
2010-03-08 11:00:00,114.77,114.77,114.72,114.73,3300.0,86.1358,86.1358,86.0983,86.1058,3300.0
2010-03-08 11:05:00,114.73,114.78,114.72,114.76,25200.0,86.1058,86.1433,86.0983,86.1283,25200.0
2010-03-08 11:10:00,114.77,114.78,114.74,114.75,12900.0,86.1358,86.1433,86.1133,86.1208,12900.0
2010-03-08 11:15:00,114.74,114.74,114.63,114.63,16200.0,86.1133,86.1133,86.0307,86.0307,16200.0
2010-03-08 11:20:00,114.65,114.66,114.53,114.57,43300.0,86.0458,86.0533,85.9557,85.9857,43300.0
2010-03-08 11:25:00,114.56,114.58,114.48,114.51,40600.0,85.9782,85.9932,85.9182,85.9407,40600.0
2010-03-08 11:30:00,114.48,114.51,114.47,114.48,41200.0,85.9182,85.9407,85.9107,85.9182,41200.0
2010-03-08 11:35:00,114.49,114.55,114.48,114.54,28000.0,85.9257,85.9707,85.9182,85.9632,28000.0
2010-03-08 11:40:00,114.53,114.59,114.53,114.59,31200.0,85.9557,86.0007,85.9557,86.0007,31200.0
2010-03-08 11:45:00,114.59,114.61,114.55,114.56,30000.0,86.0007,86.0157,85.9707,85.9782,30000.0
2010-03-08 11:50:00,114.56,114.59,114.5,114.51,39900.0,85.9782,86.0007,85.9332,85.9407,39900.0
2010-03-08 11:55:00,114.52,114.58,114.5,114.5,89100.0,85.9482,85.9932,85.9332,85.9332,89100.0
2010-03-08 12:00:00,114.52,114.53,114.47,114.53,141300.0,85.9482,85.9557,85.9107,85.9557,141300.0
2010-03-08 12:05:00,114.52,114.6,114.52,114.56,110300.0,85.9482,86.0082,85.9482,85.9782,110300.0
2010-03-08 12:10:00,114.57,114.61,114.56,114.57,21200.0,85.9857,86.0157,85.9782,85.9857,21200.0
2010-03-08 12:15:00,114.58,114.66,114.58,114.63,24900.0,85.9932,86.0533,85.9932,86.0307,24900.0
2010-03-08 12:20:00,114.65,114.65,114.6,114.6,5200.0,86.0458,86.0458,86.0082,86.0082,5200.0
2010-03-08 12:25:00,114.61,114.66,114.61,114.66,39100.0,86.0157,86.0533,86.0157,86.0533,39100.0
2010-03-08 12:30:00,114.65,114.66,114.63,114.65,9200.0,86.0458,86.0533,86.0307,86.0458,9200.0
2010-03-08 12:35:00,114.65,114.66,114.63,114.63,9500.0,86.0458,86.0533,86.0307,86.0307,9500.0
2010-03-08 12:40:00,114.61,114.62,114.6,114.61,8000.0,86.0157,86.0232,86.0082,86.0157,8000.0
2010-03-08 12:45:00,114.61,114.61,114.5,114.59,25600.0,86.0157,86.0157,85.9332,86.0007,25600.0
2010-03-08 12:50:00,114.59,114.68,114.59,114.65,17100.0,86.0007,86.0683,86.0007,86.0458,17100.0
2010-03-08 12:55:00,114.65,114.69,114.6,114.69,16600.0,86.0458,86.0758,86.0082,86.0758,16600.0
2010-03-08 13:00:00,114.69,114.79,114.69,114.78,50200.0,86.0758,86.1508,86.0758,86.1433,50200.0
2010-03-08 13:05:00,114.76,114.78,114.73,114.74,8200.0,86.1283,86.1433,86.1058,86.1133,8200.0
2010-03-08 13:10:00,114.74,114.76,114.73,114.76,6300.0,86.1133,86.1283,86.1058,86.1283,6300.0
2010-03-08 13:15:00,114.74,114.75,114.71,114.71,3500.0,86.1133,86.1208,86.0908,86.0908,3500.0
2010-03-08 13:20:00,114.72,114.74,114.72,114.73,2400.0,86.0983,86.1133,86.0983,86.1058,2400.0
2010-03-08 13:25:00,114.74,114.74,114.72,114.74,7300.0,86.1133,86.1133,86.0983,86.1133,7300.0
2010-03-08 13:30:00,114.76,114.76,114.74,114.76,3700.0,86.1283,86.1283,86.1133,86.1283,3700.0
2010-03-08 13:35:00,114.75,114.81,114.74,114.8,9000.0,86.1208,86.1658,86.1133,86.1583,9000.0
2010-03-08 13:40:00,114.81,114.83,114.79,114.81,18400.0,86.1658,86.1808,86.1508,86.1658,18400.0
2010-03-08 13:45:00,114.81,114.81,114.76,114.78,9100.0,86.1658,86.1658,86.1283,86.1433,9100.0
2010-03-08 13:50:00,114.78,114.82,114.76,114.78,27700.0,86.1433,86.1733,86.1283,86.1433,27700.0
2010-03-08 13:55:00,114.79,114.82,114.78,114.79,6700.0,86.1508,86.1733,86.1433,86.1508,6700.0
2010-03-08 14:00:00,114.79,114.85,114.79,114.8,22100.0,86.1508,86.1959,86.1508,86.1583,22100.0
2010-03-08 14:05:00,114.79,114.82,114.79,114.82,8300.0,86.1508,86.1733,86.1508,86.1733,8300.0
2010-03-08 14:10:00,114.81,114.82,114.79,114.79,19900.0,86.1658,86.1733,86.1508,86.1508,19900.0
2010-03-08 14:15:00,114.8,114.82,114.74,114.75,13100.0,86.1583,86.1733,86.1133,86.1208,13100.0
2010-03-08 14:20:00,114.73,114.73,114.69,114.69,17200.0,86.1058,86.1058,86.0758,86.0758,17200.0
2010-03-08 14:25:00,114.7,114.76,114.69,114.76,18300.0,86.0833,86.1283,86.0758,86.1283,18300.0
2010-03-08 14:30:00,114.76,114.78,114.73,114.78,11000.0,86.1283,86.1433,86.1058,86.1433,11000.0
2010-03-08 14:35:00,114.78,114.79,114.76,114.78,11900.0,86.1433,86.1508,86.1283,86.1433,11900.0
2010-03-08 14:40:00,114.78,114.78,114.72,114.76,16200.0,86.1433,86.1433,86.0983,86.1283,16200.0
2010-03-08 14:45:00,114.75,114.75,114.72,114.74,10000.0,86.1208,86.1208,86.0983,86.1133,10000.0
2010-03-08 14:50:00,114.73,114.78,114.73,114.75,9600.0,86.1058,86.1433,86.1058,86.1208,9600.0
2010-03-08 14:55:00,114.75,114.75,114.67,114.69,9700.0,86.1208,86.1208,86.0608,86.0758,9700.0
2010-03-08 15:00:00,114.68,114.72,114.68,114.68,10300.0,86.0683,86.0983,86.0683,86.0683,10300.0
2010-03-08 15:05:00,114.68,114.73,114.64,114.67,39700.0,86.0683,86.1058,86.0382,86.0608,39700.0
2010-03-08 15:10:00,114.66,114.66,114.63,114.63,11700.0,86.0533,86.0533,86.0307,86.0307,11700.0
2010-03-08 15:15:00,114.65,114.71,114.65,114.69,69500.0,86.0458,86.0908,86.0458,86.0758,69500.0
2010-03-08 15:20:00,114.7,114.74,114.69,114.73,11000.0,86.0833,86.1133,86.0758,86.1058,11000.0
2010-03-08 15:25:00,114.71,114.73,114.7,114.73,3200.0,86.0908,86.1058,86.0833,86.1058,3200.0
2010-03-08 15:30:00,114.72,114.74,114.68,114.7,11900.0,86.0983,86.1133,86.0683,86.0833,11900.0
2010-03-08 15:35:00,114.7,114.74,114.69,114.71,14000.0,86.0833,86.1133,86.0758,86.0908,14000.0
2010-03-08 15:40:00,114.71,114.77,114.71,114.73,13400.0,86.0908,86.1358,86.0908,86.1058,13400.0
2010-03-08 15:45:00,114.74,114.75,114.72,114.72,23300.0,86.1133,86.1208,86.0983,86.0983,23300.0
2010-03-08 15:50:00,114.73,114.73,114.69,114.7,9100.0,86.1058,86.1058,86.0758,86.0833,9100.0
2010-03-08 15:55:00,114.71,114.71,114.6,114.65,55400.0,86.0908,86.0908,86.0082,86.0458,55400.0
2010-03-09 09:30:00,114.3,114.38,114.24,114.35,60200.0,85.7831,85.8431,85.738,85.8206,60200.0
2010-03-09 09:35:00,114.37,114.43,114.36,114.4,32300.0,85.8356,85.8806,85.8281,85.8581,32300.0
2010-03-09 09:40:00,114.43,114.47,114.39,114.43,56500.0,85.8806,85.9107,85.8506,85.8806,56500.0
2010-03-09 09:45:00,114.44,114.55,114.43,114.55,48100.0,85.8881,85.9707,85.8806,85.9707,48100.0
2010-03-09 09:50:00,114.54,114.59,114.47,114.5,46500.0,85.9632,86.0007,85.9107,85.9332,46500.0
2010-03-09 09:55:00,114.49,114.58,114.47,114.55,8800.0,85.9257,85.9932,85.9107,85.9707,8800.0
2010-03-09 10:00:00,114.55,114.62,114.47,114.61,56100.0,85.9707,86.0232,85.9107,86.0157,56100.0
2010-03-09 10:05:00,114.62,114.74,114.62,114.66,63800.0,86.0232,86.1133,86.0232,86.0533,63800.0
2010-03-09 10:10:00,114.67,114.7,114.64,114.67,16800.0,86.0608,86.0833,86.0382,86.0608,16800.0
2010-03-09 10:15:00,114.68,114.78,114.68,114.71,41100.0,86.0683,86.1433,86.0683,86.0908,41100.0
2010-03-09 10:20:00,114.73,114.77,114.69,114.7,38800.0,86.1058,86.1358,86.0758,86.0833,38800.0
2010-03-09 10:25:00,114.7,114.74,114.66,114.66,21900.0,86.0833,86.1133,86.0533,86.0533,21900.0
2010-03-09 10:30:00,114.68,114.73,114.66,114.7,24600.0,86.0683,86.1058,86.0533,86.0833,24600.0
2010-03-09 10:35:00,114.73,114.78,114.71,114.73,27300.0,86.1058,86.1433,86.0908,86.1058,27300.0
2010-03-09 10:40:00,114.73,114.85,114.7,114.83,33400.0,86.1058,86.1959,86.0833,86.1808,33400.0
2010-03-09 10:45:00,114.83,114.88,114.8,114.81,95900.0,86.1808,86.2184,86.1583,86.1658,95900.0
2010-03-09 10:50:00,114.83,114.95,114.81,114.89,76300.0,86.1808,86.2709,86.1658,86.2259,76300.0
2010-03-09 10:55:00,114.9,114.96,114.88,114.92,39800.0,86.2334,86.2784,86.2184,86.2484,39800.0
2010-03-09 11:00:00,114.91,114.91,114.75,114.77,33600.0,86.2409,86.2409,86.1208,86.1358,33600.0
2010-03-09 11:05:00,114.75,114.8,114.7,114.75,28700.0,86.1208,86.1583,86.0833,86.1208,28700.0
2010-03-09 11:10:00,114.75,114.84,114.75,114.79,35700.0,86.1208,86.1884,86.1208,86.1508,35700.0
2010-03-09 11:15:00,114.81,114.85,114.8,114.83,16100.0,86.1658,86.1959,86.1583,86.1808,16100.0
2010-03-09 11:20:00,114.83,114.92,114.83,114.88,43200.0,86.1808,86.2484,86.1808,86.2184,43200.0
2010-03-09 11:25:00,114.88,114.89,114.84,114.88,23900.0,86.2184,86.2259,86.1884,86.2184,23900.0
2010-03-09 11:30:00,114.87,114.93,114.82,114.92,34700.0,86.2109,86.2559,86.1733,86.2484,34700.0
2010-03-09 11:35:00,114.92,115.03,114.92,114.92,46800.0,86.2484,86.3309,86.2484,86.2484,46800.0
2010-03-09 11:40:00,114.92,114.93,114.87,114.88,24800.0,86.2484,86.2559,86.2109,86.2184,24800.0
2010-03-09 11:45:00,114.88,114.91,114.88,114.91,11700.0,86.2184,86.2409,86.2184,86.2409,11700.0
2010-03-09 11:50:00,114.92,115.04,114.91,115.04,32900.0,86.2484,86.3385,86.2409,86.3385,32900.0
2010-03-09 11:55:00,115.04,115.07,115.0,115.04,27700.0,86.3385,86.361,86.3084,86.3385,27700.0
2010-03-09 12:00:00,115.05,115.06,115.0,115.02,15000.0,86.346,86.3535,86.3084,86.3234,15000.0
2010-03-09 12:05:00,115.01,115.02,114.97,114.97,18800.0,86.3159,86.3234,86.2859,86.2859,18800.0
2010-03-09 12:10:00,115.0,115.08,114.98,115.08,55400.0,86.3084,86.3685,86.2934,86.3685,55400.0
2010-03-09 12:15:00,115.1,115.12,115.07,115.12,15000.0,86.3835,86.3985,86.361,86.3985,15000.0
2010-03-09 12:20:00,115.11,115.21,115.1,115.21,29300.0,86.391,86.466,86.3835,86.466,29300.0
2010-03-09 12:25:00,115.22,115.23,115.19,115.23,24300.0,86.4735,86.481,86.451,86.481,24300.0
2010-03-09 12:30:00,115.23,115.23,115.15,115.15,18400.0,86.481,86.481,86.421,86.421,18400.0
2010-03-09 12:35:00,115.16,115.19,115.16,115.18,11200.0,86.4285,86.451,86.4285,86.4435,11200.0
2010-03-09 12:40:00,115.18,115.19,115.13,115.14,8300.0,86.4435,86.451,86.406,86.4135,8300.0
2010-03-09 12:45:00,115.13,115.18,115.12,115.18,7200.0,86.406,86.4435,86.3985,86.4435,7200.0
2010-03-09 12:50:00,115.18,115.21,115.17,115.21,5500.0,86.4435,86.466,86.436,86.466,5500.0
2010-03-09 12:55:00,115.22,115.3,115.22,115.3,12200.0,86.4735,86.5336,86.4735,86.5336,12200.0
2010-03-09 13:00:00,115.29,115.32,115.23,115.25,37600.0,86.5261,86.5486,86.481,86.4961,37600.0
2010-03-09 13:05:00,115.25,115.29,115.22,115.27,19900.0,86.4961,86.5261,86.4735,86.5111,19900.0
2010-03-09 13:10:00,115.26,115.31,115.25,115.28,42200.0,86.5036,86.5411,86.4961,86.5186,42200.0
2010-03-09 13:15:00,115.28,115.3,115.27,115.27,10600.0,86.5186,86.5336,86.5111,86.5111,10600.0
2010-03-09 13:20:00,115.27,115.29,115.25,115.25,17400.0,86.5111,86.5261,86.4961,86.4961,17400.0
2010-03-09 13:25:00,115.26,115.29,115.25,115.28,8600.0,86.5036,86.5261,86.4961,86.5186,8600.0
2010-03-09 13:30:00,115.28,115.36,115.28,115.33,27900.0,86.5186,86.5786,86.5186,86.5561,27900.0
2010-03-09 13:35:00,115.32,115.32,115.24,115.24,20100.0,86.5486,86.5486,86.4886,86.4886,20100.0
2010-03-09 13:40:00,115.23,115.24,115.17,115.24,16400.0,86.481,86.4886,86.436,86.4886,16400.0
2010-03-09 13:45:00,115.25,115.25,115.14,115.23,32900.0,86.4961,86.4961,86.4135,86.481,32900.0
2010-03-09 13:50:00,115.22,115.26,115.22,115.23,9600.0,86.4735,86.5036,86.4735,86.481,9600.0
2010-03-09 13:55:00,115.25,115.25,115.17,115.19,11400.0,86.4961,86.4961,86.436,86.451,11400.0
2010-03-09 14:00:00,115.2,115.21,115.18,115.2,8300.0,86.4585,86.466,86.4435,86.4585,8300.0
2010-03-09 14:05:00,115.22,115.23,115.2,115.23,6800.0,86.4735,86.481,86.4585,86.481,6800.0
2010-03-09 14:10:00,115.23,115.23,115.21,115.22,2600.0,86.481,86.481,86.466,86.4735,2600.0
2010-03-09 14:15:00,115.22,115.3,115.22,115.26,14900.0,86.4735,86.5336,86.4735,86.5036,14900.0
2010-03-09 14:20:00,115.26,115.28,115.25,115.25,10200.0,86.5036,86.5186,86.4961,86.4961,10200.0
2010-03-09 14:25:00,115.26,115.32,115.26,115.3,14400.0,86.5036,86.5486,86.5036,86.5336,14400.0
2010-03-09 14:30:00,115.31,115.33,115.24,115.24,10400.0,86.5411,86.5561,86.4886,86.4886,10400.0
2010-03-09 14:35:00,115.24,115.24,115.14,115.16,35700.0,86.4886,86.4886,86.4135,86.4285,35700.0
2010-03-09 14:40:00,115.15,115.15,115.06,115.1,32600.0,86.421,86.421,86.3535,86.3835,32600.0
2010-03-09 14:45:00,115.1,115.12,115.06,115.08,26900.0,86.3835,86.3985,86.3535,86.3685,26900.0
2010-03-09 14:50:00,115.08,115.08,114.9,114.95,44800.0,86.3685,86.3685,86.2334,86.2709,44800.0
2010-03-09 14:55:00,114.96,115.01,114.94,114.94,57500.0,86.2784,86.3159,86.2634,86.2634,57500.0
2010-03-09 15:00:00,114.96,115.01,114.92,115.01,42700.0,86.2784,86.3159,86.2484,86.3159,42700.0
2010-03-09 15:05:00,115.01,115.02,114.94,114.97,22200.0,86.3159,86.3234,86.2634,86.2859,22200.0
2010-03-09 15:10:00,114.97,114.97,114.77,114.77,81300.0,86.2859,86.2859,86.1358,86.1358,81300.0
2010-03-09 15:15:00,114.76,114.8,114.63,114.7,78100.0,86.1283,86.1583,86.0307,86.0833,78100.0
2010-03-09 15:20:00,114.72,114.72,114.53,114.55,114300.0,86.0983,86.0983,85.9557,85.9707,114300.0
2010-03-09 15:25:00,114.54,114.65,114.48,114.65,103000.0,85.9632,86.0458,85.9182,86.0458,103000.0
2010-03-09 15:30:00,114.64,114.65,114.61,114.65,24800.0,86.0382,86.0458,86.0157,86.0458,24800.0
2010-03-09 15:35:00,114.65,114.79,114.65,114.77,48900.0,86.0458,86.1508,86.0458,86.1358,48900.0
2010-03-09 15:40:00,114.77,114.94,114.77,114.84,113400.0,86.1358,86.2634,86.1358,86.1884,113400.0
2010-03-09 15:45:00,114.84,114.86,114.69,114.72,73000.0,86.1884,86.2034,86.0758,86.0983,73000.0
2010-03-09 15:50:00,114.73,114.9,114.73,114.8,117100.0,86.1058,86.2334,86.1058,86.1583,117100.0
2010-03-09 15:55:00,114.81,114.85,114.78,114.83,51900.0,86.1658,86.1959,86.1433,86.1808,51900.0
2010-03-10 09:30:00,114.89,115.11,114.85,115.07,99600.0,86.2259,86.391,86.1959,86.361,99600.0
2010-03-10 09:35:00,115.07,115.13,114.99,115.1,128200.0,86.361,86.406,86.3009,86.3835,128200.0
2010-03-10 09:40:00,115.1,115.2,115.06,115.19,63400.0,86.3835,86.4585,86.3535,86.451,63400.0
2010-03-10 09:45:00,115.2,115.22,115.15,115.2,36300.0,86.4585,86.4735,86.421,86.4585,36300.0
2010-03-10 09:50:00,115.2,115.22,115.11,115.15,14900.0,86.4585,86.4735,86.391,86.421,14900.0
2010-03-10 09:55:00,115.14,115.16,115.07,115.16,31500.0,86.4135,86.4285,86.361,86.4285,31500.0
2010-03-10 10:00:00,115.15,115.25,115.15,115.19,77500.0,86.421,86.4961,86.421,86.451,77500.0
2010-03-10 10:05:00,115.18,115.31,115.17,115.3,44300.0,86.4435,86.5411,86.436,86.5336,44300.0
2010-03-10 10:10:00,115.3,115.43,115.3,115.41,50300.0,86.5336,86.6312,86.5336,86.6161,50300.0
2010-03-10 10:15:00,115.4,115.42,115.24,115.27,86400.0,86.6086,86.6236,86.4886,86.5111,86400.0
2010-03-10 10:20:00,115.29,115.32,115.26,115.26,12800.0,86.5261,86.5486,86.5036,86.5036,12800.0
2010-03-10 10:25:00,115.26,115.39,115.26,115.39,13400.0,86.5036,86.6011,86.5036,86.6011,13400.0
2010-03-10 10:30:00,115.39,115.59,115.39,115.53,73200.0,86.6011,86.7512,86.6011,86.7062,73200.0
2010-03-10 10:35:00,115.53,115.56,115.48,115.54,54500.0,86.7062,86.7287,86.6687,86.7137,54500.0
2010-03-10 10:40:00,115.53,115.55,115.5,115.52,34100.0,86.7062,86.7212,86.6837,86.6987,34100.0
2010-03-10 10:45:00,115.49,115.53,115.45,115.45,41600.0,86.6762,86.7062,86.6462,86.6462,41600.0
2010-03-10 10:50:00,115.46,115.52,115.45,115.51,43500.0,86.6537,86.6987,86.6462,86.6912,43500.0
2010-03-10 10:55:00,115.52,115.53,115.48,115.49,34200.0,86.6987,86.7062,86.6687,86.6762,34200.0
2010-03-10 11:00:00,115.5,115.65,115.5,115.61,56200.0,86.6837,86.7963,86.6837,86.7662,56200.0
2010-03-10 11:05:00,115.61,115.65,115.58,115.6,41500.0,86.7662,86.7963,86.7437,86.7587,41500.0
2010-03-10 11:10:00,115.59,115.61,115.53,115.53,34500.0,86.7512,86.7662,86.7062,86.7062,34500.0
2010-03-10 11:15:00,115.56,115.56,115.5,115.55,42200.0,86.7287,86.7287,86.6837,86.7212,42200.0
2010-03-10 11:20:00,115.55,115.58,115.52,115.52,12400.0,86.7212,86.7437,86.6987,86.6987,12400.0
2010-03-10 11:25:00,115.51,115.57,115.51,115.53,17300.0,86.6912,86.7362,86.6912,86.7062,17300.0
2010-03-10 11:30:00,115.54,115.6,115.51,115.59,18800.0,86.7137,86.7587,86.6912,86.7512,18800.0
2010-03-10 11:35:00,115.58,115.6,115.47,115.49,43700.0,86.7437,86.7587,86.6612,86.6762,43700.0
2010-03-10 11:40:00,115.47,115.47,115.35,115.42,59000.0,86.6612,86.6612,86.5711,86.6236,59000.0
2010-03-10 11:45:00,115.42,115.44,115.3,115.32,25500.0,86.6236,86.6387,86.5336,86.5486,25500.0
2010-03-10 11:50:00,115.32,115.37,115.3,115.37,9800.0,86.5486,86.5861,86.5336,86.5861,9800.0
2010-03-10 11:55:00,115.35,115.45,115.33,115.42,14900.0,86.5711,86.6462,86.5561,86.6236,14900.0
2010-03-10 12:00:00,115.41,115.43,115.33,115.37,14700.0,86.6161,86.6312,86.5561,86.5861,14700.0
2010-03-10 12:05:00,115.37,115.37,115.16,115.16,31700.0,86.5861,86.5861,86.4285,86.4285,31700.0
2010-03-10 12:10:00,115.14,115.15,115.04,115.08,48300.0,86.4135,86.421,86.3385,86.3685,48300.0
2010-03-10 12:15:00,115.07,115.11,114.99,115.11,25900.0,86.361,86.391,86.3009,86.391,25900.0
2010-03-10 12:20:00,115.11,115.19,115.09,115.13,10000.0,86.391,86.451,86.376,86.406,10000.0
2010-03-10 12:25:00,115.09,115.14,114.95,114.95,20200.0,86.376,86.4135,86.2709,86.2709,20200.0
2010-03-10 12:30:00,114.94,114.98,114.8,114.94,58300.0,86.2634,86.2934,86.1583,86.2634,58300.0
2010-03-10 12:35:00,114.93,115.06,114.92,115.03,13100.0,86.2559,86.3535,86.2484,86.3309,13100.0
2010-03-10 12:40:00,115.03,115.04,115.0,115.03,7800.0,86.3309,86.3385,86.3084,86.3309,7800.0
2010-03-10 12:45:00,115.03,115.14,115.0,115.13,15300.0,86.3309,86.4135,86.3084,86.406,15300.0
2010-03-10 12:50:00,115.13,115.21,115.09,115.18,8800.0,86.406,86.466,86.376,86.4435,8800.0
2010-03-10 12:55:00,115.16,115.26,115.16,115.21,16800.0,86.4285,86.5036,86.4285,86.466,16800.0
2010-03-10 13:00:00,115.21,115.25,115.18,115.2,15500.0,86.466,86.4961,86.4435,86.4585,15500.0
2010-03-10 13:05:00,115.2,115.21,115.09,115.16,17300.0,86.4585,86.466,86.376,86.4285,17300.0
2010-03-10 13:10:00,115.15,115.23,115.1,115.22,14800.0,86.421,86.481,86.3835,86.4735,14800.0
2010-03-10 13:15:00,115.23,115.37,115.22,115.31,29200.0,86.481,86.5861,86.4735,86.5411,29200.0
2010-03-10 13:20:00,115.29,115.33,115.27,115.28,12000.0,86.5261,86.5561,86.5111,86.5186,12000.0
2010-03-10 13:25:00,115.29,115.31,115.21,115.22,48900.0,86.5261,86.5411,86.466,86.4735,48900.0
2010-03-10 13:30:00,115.22,115.29,115.22,115.25,50300.0,86.4735,86.5261,86.4735,86.4961,50300.0
2010-03-10 13:35:00,115.25,115.26,115.2,115.24,68200.0,86.4961,86.5036,86.4585,86.4886,68200.0
2010-03-10 13:40:00,115.27,115.37,115.23,115.31,95400.0,86.5111,86.5861,86.481,86.5411,95400.0
2010-03-10 13:45:00,115.34,115.35,115.24,115.24,105100.0,86.5636,86.5711,86.4886,86.4886,105100.0
2010-03-10 13:50:00,115.25,115.25,115.14,115.17,82200.0,86.4961,86.4961,86.4135,86.436,82200.0
2010-03-10 13:55:00,115.19,115.19,115.12,115.18,62900.0,86.451,86.451,86.3985,86.4435,62900.0
2010-03-10 14:00:00,115.18,115.19,115.11,115.19,85600.0,86.4435,86.451,86.391,86.451,85600.0
2010-03-10 14:05:00,115.21,115.4,115.21,115.39,202600.0,86.466,86.6086,86.466,86.6011,202600.0
2010-03-10 14:10:00,115.37,115.45,115.32,115.41,33100.0,86.5861,86.6462,86.5486,86.6161,33100.0
2010-03-10 14:15:00,115.43,115.55,115.43,115.53,86000.0,86.6312,86.7212,86.6312,86.7062,86000.0
2010-03-10 14:20:00,115.52,115.52,115.48,115.49,4000.0,86.6987,86.6987,86.6687,86.6762,4000.0
2010-03-10 14:25:00,115.48,115.54,115.46,115.52,83200.0,86.6687,86.7137,86.6537,86.6987,83200.0
2010-03-10 14:30:00,115.53,115.54,115.51,115.53,15900.0,86.7062,86.7137,86.6912,86.7062,15900.0
2010-03-10 14:35:00,115.52,115.52,115.48,115.5,10500.0,86.6987,86.6987,86.6687,86.6837,10500.0
2010-03-10 14:40:00,115.51,115.54,115.49,115.51,8000.0,86.6912,86.7137,86.6762,86.6912,8000.0
2010-03-10 14:45:00,115.5,115.6,115.5,115.57,35600.0,86.6837,86.7587,86.6837,86.7362,35600.0
2010-03-10 14:50:00,115.57,115.57,115.42,115.48,22500.0,86.7362,86.7362,86.6236,86.6687,22500.0
2010-03-10 14:55:00,115.48,115.49,115.36,115.36,15500.0,86.6687,86.6762,86.5786,86.5786,15500.0
2010-03-10 15:00:00,115.38,115.46,115.38,115.4,20300.0,86.5936,86.6537,86.5936,86.6086,20300.0
2010-03-10 15:05:00,115.39,115.48,115.3,115.46,51500.0,86.6011,86.6687,86.5336,86.6537,51500.0
2010-03-10 15:10:00,115.48,115.56,115.44,115.48,60700.0,86.6687,86.7287,86.6387,86.6687,60700.0
2010-03-10 15:15:00,115.5,115.54,115.45,115.45,28800.0,86.6837,86.7137,86.6462,86.6462,28800.0
2010-03-10 15:20:00,115.45,115.51,115.42,115.44,14200.0,86.6462,86.6912,86.6236,86.6387,14200.0
2010-03-10 15:25:00,115.46,115.47,115.18,115.18,59300.0,86.6537,86.6612,86.4435,86.4435,59300.0
2010-03-10 15:30:00,115.17,115.22,115.04,115.14,52100.0,86.436,86.4735,86.3385,86.4135,52100.0
2010-03-10 15:35:00,115.13,115.19,115.07,115.18,56900.0,86.406,86.451,86.361,86.4435,56900.0
2010-03-10 15:40:00,115.16,115.22,115.14,115.17,26100.0,86.4285,86.4735,86.4135,86.436,26100.0
2010-03-10 15:45:00,115.18,115.3,115.18,115.26,37200.0,86.4435,86.5336,86.4435,86.5036,37200.0
2010-03-10 15:50:00,115.26,115.42,115.26,115.39,31700.0,86.5036,86.6236,86.5036,86.6011,31700.0
2010-03-10 15:55:00,115.4,115.46,115.34,115.36,41300.0,86.6086,86.6537,86.5636,86.5786,41300.0
2010-03-11 09:30:00,115.11,115.19,115.07,115.11,95100.0,86.391,86.451,86.361,86.391,95100.0
2010-03-11 09:35:00,115.11,115.21,115.0,115.0,80100.0,86.391,86.466,86.3084,86.3084,80100.0
2010-03-11 09:40:00,114.99,115.15,114.98,115.1,48900.0,86.3009,86.421,86.2934,86.3835,48900.0
2010-03-11 09:45:00,115.09,115.12,114.92,114.93,64600.0,86.376,86.3985,86.2484,86.2559,64600.0
2010-03-11 09:50:00,114.91,114.94,114.73,114.86,55600.0,86.2409,86.2634,86.1058,86.2034,55600.0
2010-03-11 09:55:00,114.89,114.94,114.83,114.88,53700.0,86.2259,86.2634,86.1808,86.2184,53700.0
2010-03-11 10:00:00,114.91,115.11,114.91,115.09,13900.0,86.2409,86.391,86.2409,86.376,13900.0
2010-03-11 10:05:00,115.11,115.23,115.06,115.13,45800.0,86.391,86.481,86.3535,86.406,45800.0
2010-03-11 10:10:00,115.19,115.19,114.98,115.02,41000.0,86.451,86.451,86.2934,86.3234,41000.0
2010-03-11 10:15:00,115.07,115.1,115.03,115.1,2300.0,86.361,86.3835,86.3309,86.3835,2300.0
2010-03-11 10:20:00,115.14,115.16,115.05,115.1,29500.0,86.4135,86.4285,86.346,86.3835,29500.0
2010-03-11 10:25:00,115.12,115.19,115.12,115.17,19600.0,86.3985,86.451,86.3985,86.436,19600.0
2010-03-11 10:30:00,115.17,115.24,115.16,115.16,22600.0,86.436,86.4886,86.4285,86.4285,22600.0
2010-03-11 10:35:00,115.16,115.25,115.15,115.22,7200.0,86.4285,86.4961,86.421,86.4735,7200.0
2010-03-11 10:40:00,115.29,115.34,115.25,115.25,12900.0,86.5261,86.5636,86.4961,86.4961,12900.0
2010-03-11 10:45:00,115.23,115.31,115.23,115.3,9800.0,86.481,86.5411,86.481,86.5336,9800.0
2010-03-11 10:50:00,115.34,115.46,115.3,115.38,28000.0,86.5636,86.6537,86.5336,86.5936,28000.0
2010-03-11 10:55:00,115.4,115.41,115.35,115.36,8000.0,86.6086,86.6161,86.5711,86.5786,8000.0
2010-03-11 11:00:00,115.36,115.41,115.28,115.28,14700.0,86.5786,86.6161,86.5186,86.5186,14700.0
2010-03-11 11:05:00,115.28,115.32,115.26,115.32,17100.0,86.5186,86.5486,86.5036,86.5486,17100.0
2010-03-11 11:10:00,115.28,115.32,115.25,115.3,5800.0,86.5186,86.5486,86.4961,86.5336,5800.0
2010-03-11 11:15:00,115.27,115.32,115.25,115.27,9200.0,86.5111,86.5486,86.4961,86.5111,9200.0
2010-03-11 11:20:00,115.29,115.36,115.29,115.3,12900.0,86.5261,86.5786,86.5261,86.5336,12900.0
2010-03-11 11:25:00,115.28,115.32,115.26,115.27,12500.0,86.5186,86.5486,86.5036,86.5111,12500.0
2010-03-11 11:30:00,115.28,115.31,115.25,115.27,10700.0,86.5186,86.5411,86.4961,86.5111,10700.0
2010-03-11 11:35:00,115.26,115.28,115.18,115.2,13200.0,86.5036,86.5186,86.4435,86.4585,13200.0
2010-03-11 11:40:00,115.16,115.21,115.15,115.18,13100.0,86.4285,86.466,86.421,86.4435,13100.0
2010-03-11 11:45:00,115.15,115.29,115.15,115.28,4400.0,86.421,86.5261,86.421,86.5186,4400.0
2010-03-11 11:50:00,115.28,115.31,115.25,115.26,11900.0,86.5186,86.5411,86.4961,86.5036,11900.0
2010-03-11 11:55:00,115.28,115.3,115.25,115.3,32100.0,86.5186,86.5336,86.4961,86.5336,32100.0
2010-03-11 12:00:00,115.28,115.31,115.27,115.31,15100.0,86.5186,86.5411,86.5111,86.5411,15100.0
2010-03-11 12:05:00,115.25,115.25,115.19,115.24,23100.0,86.4961,86.4961,86.451,86.4886,23100.0
2010-03-11 12:10:00,115.23,115.27,115.08,115.11,48100.0,86.481,86.5111,86.3685,86.391,48100.0
2010-03-11 12:15:00,115.07,115.11,115.02,115.09,41900.0,86.361,86.391,86.3234,86.376,41900.0
2010-03-11 12:20:00,115.08,115.09,115.03,115.03,49100.0,86.3685,86.376,86.3309,86.3309,49100.0
2010-03-11 12:25:00,115.04,115.08,115.02,115.02,42900.0,86.3385,86.3685,86.3234,86.3234,42900.0
2010-03-11 12:30:00,115.03,115.08,115.01,115.01,37200.0,86.3309,86.3685,86.3159,86.3159,37200.0
2010-03-11 12:35:00,115.02,115.14,115.02,115.13,4000.0,86.3234,86.4135,86.3234,86.406,4000.0
2010-03-11 12:40:00,115.11,115.16,115.11,115.15,4700.0,86.391,86.4285,86.391,86.421,4700.0
2010-03-11 12:45:00,115.16,115.21,115.15,115.16,10500.0,86.4285,86.466,86.421,86.4285,10500.0
2010-03-11 12:50:00,115.16,115.21,115.16,115.21,4600.0,86.4285,86.466,86.4285,86.466,4600.0
2010-03-11 12:55:00,115.2,115.25,115.19,115.25,8500.0,86.4585,86.4961,86.451,86.4961,8500.0
2010-03-11 13:00:00,115.25,115.26,115.21,115.25,37100.0,86.4961,86.5036,86.466,86.4961,37100.0
2010-03-11 13:05:00,115.26,115.34,115.26,115.33,11600.0,86.5036,86.5636,86.5036,86.5561,11600.0
2010-03-11 13:10:00,115.32,115.33,115.3,115.32,6000.0,86.5486,86.5561,86.5336,86.5486,6000.0
2010-03-11 13:15:00,115.31,115.31,115.27,115.28,4800.0,86.5411,86.5411,86.5111,86.5186,4800.0
2010-03-11 13:20:00,115.27,115.3,115.26,115.3,4000.0,86.5111,86.5336,86.5036,86.5336,4000.0
2010-03-11 13:25:00,115.31,115.31,115.26,115.26,2100.0,86.5411,86.5411,86.5036,86.5036,2100.0
2010-03-11 13:30:00,115.28,115.31,115.28,115.31,4400.0,86.5186,86.5411,86.5186,86.5411,4400.0
2010-03-11 13:35:00,115.32,115.36,115.3,115.32,7400.0,86.5486,86.5786,86.5336,86.5486,7400.0
2010-03-11 13:40:00,115.31,115.33,115.28,115.31,10300.0,86.5411,86.5561,86.5186,86.5411,10300.0
2010-03-11 13:45:00,115.33,115.42,115.33,115.39,14200.0,86.5561,86.6236,86.5561,86.6011,14200.0
2010-03-11 13:50:00,115.4,115.4,115.32,115.32,4900.0,86.6086,86.6086,86.5486,86.5486,4900.0
2010-03-11 13:55:00,115.32,115.32,115.25,115.26,6600.0,86.5486,86.5486,86.4961,86.5036,6600.0
2010-03-11 14:00:00,115.26,115.26,115.2,115.2,12100.0,86.5036,86.5036,86.4585,86.4585,12100.0
2010-03-11 14:05:00,115.2,115.23,115.15,115.16,22000.0,86.4585,86.481,86.421,86.4285,22000.0
2010-03-11 14:10:00,115.17,115.26,115.15,115.24,12700.0,86.436,86.5036,86.421,86.4886,12700.0
2010-03-11 14:15:00,115.24,115.26,115.14,115.23,28400.0,86.4886,86.5036,86.4135,86.481,28400.0
2010-03-11 14:20:00,115.22,115.25,115.22,115.23,3600.0,86.4735,86.4961,86.4735,86.481,3600.0
2010-03-11 14:25:00,115.25,115.25,115.18,115.22,10300.0,86.4961,86.4961,86.4435,86.4735,10300.0
2010-03-11 14:30:00,115.23,115.23,115.2,115.22,4400.0,86.481,86.481,86.4585,86.4735,4400.0
2010-03-11 14:35:00,115.21,115.31,115.2,115.31,8000.0,86.466,86.5411,86.4585,86.5411,8000.0
2010-03-11 14:40:00,115.33,115.36,115.26,115.34,18300.0,86.5561,86.5786,86.5036,86.5636,18300.0
2010-03-11 14:45:00,115.31,115.36,115.29,115.33,7900.0,86.5411,86.5786,86.5261,86.5561,7900.0
2010-03-11 14:50:00,115.33,115.33,115.29,115.29,12800.0,86.5561,86.5561,86.5261,86.5261,12800.0
2010-03-11 14:55:00,115.3,115.3,115.28,115.29,4600.0,86.5336,86.5336,86.5186,86.5261,4600.0
2010-03-11 15:00:00,115.3,115.37,115.29,115.37,13700.0,86.5336,86.5861,86.5261,86.5861,13700.0
2010-03-11 15:05:00,115.37,115.58,115.37,115.55,53500.0,86.5861,86.7437,86.5861,86.7212,53500.0
2010-03-11 15:10:00,115.54,115.6,115.54,115.57,15400.0,86.7137,86.7587,86.7137,86.7362,15400.0
2010-03-11 15:15:00,115.57,115.72,115.57,115.64,25500.0,86.7362,86.8488,86.7362,86.7888,25500.0
2010-03-11 15:20:00,115.64,115.64,115.57,115.57,20200.0,86.7888,86.7888,86.7362,86.7362,20200.0
2010-03-11 15:25:00,115.59,115.64,115.57,115.62,26200.0,86.7512,86.7888,86.7362,86.7737,26200.0
2010-03-11 15:30:00,115.62,115.62,115.6,115.61,7100.0,86.7737,86.7737,86.7587,86.7662,7100.0
2010-03-11 15:35:00,115.6,115.6,115.53,115.59,22500.0,86.7587,86.7587,86.7062,86.7512,22500.0
2010-03-11 15:40:00,115.59,115.65,115.59,115.65,12100.0,86.7512,86.7963,86.7512,86.7963,12100.0
2010-03-11 15:45:00,115.67,115.7,115.66,115.68,8700.0,86.8113,86.8338,86.8038,86.8188,8700.0
2010-03-11 15:50:00,115.69,115.83,115.69,115.8,56300.0,86.8263,86.9314,86.8263,86.9088,56300.0
2010-03-11 15:55:00,115.8,115.85,115.8,115.83,42600.0,86.9088,86.9464,86.9088,86.9314,42600.0
2010-03-12 09:30:00,116.34,116.37,116.01,116.01,104000.0,87.3141,87.3366,87.0664,87.0664,104000.0
2010-03-12 09:35:00,116.02,116.12,115.97,116.03,65400.0,87.074,87.149,87.0364,87.0815,65400.0
2010-03-12 09:40:00,116.01,116.05,115.94,116.01,63800.0,87.0664,87.0965,87.0139,87.0664,63800.0
2010-03-12 09:45:00,116.02,116.11,115.98,116.09,28400.0,87.074,87.1415,87.0439,87.1265,28400.0
2010-03-12 09:50:00,116.11,116.21,116.07,116.07,28300.0,87.1415,87.2165,87.1115,87.1115,28300.0
2010-03-12 09:55:00,116.08,116.11,115.95,116.07,37500.0,87.119,87.1415,87.0214,87.1115,37500.0
2010-03-12 10:00:00,116.09,116.09,115.69,115.77,25700.0,87.1265,87.1265,86.8263,86.8863,25700.0
2010-03-12 10:05:00,115.8,115.8,115.63,115.75,36600.0,86.9088,86.9088,86.7813,86.8713,36600.0
2010-03-12 10:10:00,115.79,115.8,115.6,115.65,43800.0,86.9013,86.9088,86.7587,86.7963,43800.0
2010-03-12 10:15:00,115.63,115.7,115.56,115.6,26500.0,86.7813,86.8338,86.7287,86.7587,26500.0
2010-03-12 10:20:00,115.58,115.73,115.55,115.7,27400.0,86.7437,86.8563,86.7212,86.8338,27400.0
2010-03-12 10:25:00,115.72,115.72,115.63,115.72,23900.0,86.8488,86.8488,86.7813,86.8488,23900.0
2010-03-12 10:30:00,115.74,115.75,115.6,115.68,25400.0,86.8638,86.8713,86.7587,86.8188,25400.0
2010-03-12 10:35:00,115.72,115.85,115.66,115.83,35900.0,86.8488,86.9464,86.8038,86.9314,35900.0
2010-03-12 10:40:00,115.83,115.84,115.72,115.74,33200.0,86.9314,86.9389,86.8488,86.8638,33200.0
2010-03-12 10:45:00,115.76,115.77,115.6,115.64,36000.0,86.8788,86.8863,86.7587,86.7888,36000.0
2010-03-12 10:50:00,115.68,115.73,115.66,115.72,20500.0,86.8188,86.8563,86.8038,86.8488,20500.0
2010-03-12 10:55:00,115.75,115.79,115.71,115.71,44600.0,86.8713,86.9013,86.8413,86.8413,44600.0
2010-03-12 11:00:00,115.71,115.74,115.66,115.67,23200.0,86.8413,86.8638,86.8038,86.8113,23200.0
2010-03-12 11:05:00,115.67,115.79,115.66,115.78,17700.0,86.8113,86.9013,86.8038,86.8938,17700.0
2010-03-12 11:10:00,115.78,115.83,115.77,115.79,18200.0,86.8938,86.9314,86.8863,86.9013,18200.0
2010-03-12 11:15:00,115.81,115.9,115.81,115.87,32600.0,86.9163,86.9839,86.9163,86.9614,32600.0
2010-03-12 11:20:00,115.89,115.98,115.88,115.93,23800.0,86.9764,87.0439,86.9689,87.0064,23800.0
2010-03-12 11:25:00,115.91,115.91,115.88,115.91,4500.0,86.9914,86.9914,86.9689,86.9914,4500.0
2010-03-12 11:30:00,115.91,115.92,115.83,115.86,19500.0,86.9914,86.9989,86.9314,86.9539,19500.0
2010-03-12 11:35:00,115.84,115.88,115.81,115.87,14700.0,86.9389,86.9689,86.9163,86.9614,14700.0
2010-03-12 11:40:00,115.86,115.92,115.84,115.86,14500.0,86.9539,86.9989,86.9389,86.9539,14500.0
2010-03-12 11:45:00,115.85,115.88,115.79,115.88,12400.0,86.9464,86.9689,86.9013,86.9689,12400.0
2010-03-12 11:50:00,115.87,115.87,115.75,115.76,16400.0,86.9614,86.9614,86.8713,86.8788,16400.0
2010-03-12 11:55:00,115.76,115.82,115.74,115.77,17500.0,86.8788,86.9238,86.8638,86.8863,17500.0
2010-03-12 12:00:00,115.75,115.79,115.7,115.79,18000.0,86.8713,86.9013,86.8338,86.9013,18000.0
2010-03-12 12:05:00,115.79,115.82,115.74,115.75,15200.0,86.9013,86.9238,86.8638,86.8713,15200.0
2010-03-12 12:10:00,115.75,115.85,115.75,115.83,11500.0,86.8713,86.9464,86.8713,86.9314,11500.0
2010-03-12 12:15:00,115.79,115.84,115.79,115.81,10100.0,86.9013,86.9389,86.9013,86.9163,10100.0
2010-03-12 12:20:00,115.81,115.89,115.77,115.89,58200.0,86.9163,86.9764,86.8863,86.9764,58200.0
2010-03-12 12:25:00,115.89,115.9,115.84,115.85,9900.0,86.9764,86.9839,86.9389,86.9464,9900.0
2010-03-12 12:30:00,115.85,115.85,115.71,115.72,13000.0,86.9464,86.9464,86.8413,86.8488,13000.0
2010-03-12 12:35:00,115.73,115.74,115.65,115.69,19500.0,86.8563,86.8638,86.7963,86.8263,19500.0
2010-03-12 12:40:00,115.67,115.75,115.67,115.69,14800.0,86.8113,86.8713,86.8113,86.8263,14800.0
2010-03-12 12:45:00,115.69,115.79,115.68,115.78,21700.0,86.8263,86.9013,86.8188,86.8938,21700.0
2010-03-12 12:50:00,115.78,115.78,115.71,115.75,20200.0,86.8938,86.8938,86.8413,86.8713,20200.0
2010-03-12 12:55:00,115.75,115.83,115.71,115.8,17500.0,86.8713,86.9314,86.8413,86.9088,17500.0
2010-03-12 13:00:00,115.79,115.83,115.79,115.83,1500.0,86.9013,86.9314,86.9013,86.9314,1500.0
2010-03-12 13:05:00,115.82,115.84,115.8,115.83,3800.0,86.9238,86.9389,86.9088,86.9314,3800.0
2010-03-12 13:10:00,115.84,115.9,115.84,115.9,20600.0,86.9389,86.9839,86.9389,86.9839,20600.0
2010-03-12 13:15:00,115.89,115.91,115.85,115.85,6900.0,86.9764,86.9914,86.9464,86.9464,6900.0
2010-03-12 13:20:00,115.86,115.87,115.85,115.85,6200.0,86.9539,86.9614,86.9464,86.9464,6200.0
2010-03-12 13:25:00,115.86,115.89,115.86,115.86,47500.0,86.9539,86.9764,86.9539,86.9539,47500.0
2010-03-12 13:30:00,115.86,115.9,115.85,115.9,2500.0,86.9539,86.9839,86.9464,86.9839,2500.0
2010-03-12 13:35:00,115.91,115.92,115.86,115.86,4100.0,86.9914,86.9989,86.9539,86.9539,4100.0
2010-03-12 13:40:00,115.87,115.93,115.85,115.91,10200.0,86.9614,87.0064,86.9464,86.9914,10200.0
2010-03-12 13:45:00,115.91,115.91,115.88,115.91,8900.0,86.9914,86.9914,86.9689,86.9914,8900.0
2010-03-12 13:50:00,115.91,115.92,115.81,115.81,8900.0,86.9914,86.9989,86.9163,86.9163,8900.0
2010-03-12 13:55:00,115.8,115.91,115.8,115.91,20800.0,86.9088,86.9914,86.9088,86.9914,20800.0
2010-03-12 14:00:00,115.92,115.96,115.88,115.96,64900.0,86.9989,87.0289,86.9689,87.0289,64900.0
2010-03-12 14:05:00,115.97,115.98,115.94,115.94,62100.0,87.0364,87.0439,87.0139,87.0139,62100.0
2010-03-12 14:10:00,115.95,115.96,115.88,115.89,10900.0,87.0214,87.0289,86.9689,86.9764,10900.0
2010-03-12 14:15:00,115.89,115.92,115.88,115.9,7600.0,86.9764,86.9989,86.9689,86.9839,7600.0
2010-03-12 14:20:00,115.9,115.9,115.83,115.84,11200.0,86.9839,86.9839,86.9314,86.9389,11200.0
2010-03-12 14:25:00,115.84,115.86,115.81,115.83,3900.0,86.9389,86.9539,86.9163,86.9314,3900.0
2010-03-12 14:30:00,115.83,115.88,115.81,115.85,128400.0,86.9314,86.9689,86.9163,86.9464,128400.0
2010-03-12 14:35:00,115.86,115.89,115.77,115.78,13300.0,86.9539,86.9764,86.8863,86.8938,13300.0
2010-03-12 14:40:00,115.78,115.82,115.72,115.76,23500.0,86.8938,86.9238,86.8488,86.8788,23500.0
2010-03-12 14:45:00,115.76,115.82,115.72,115.82,17400.0,86.8788,86.9238,86.8488,86.9238,17400.0
2010-03-12 14:50:00,115.81,115.84,115.77,115.83,13800.0,86.9163,86.9389,86.8863,86.9314,13800.0
2010-03-12 14:55:00,115.82,115.87,115.81,115.81,22100.0,86.9238,86.9614,86.9163,86.9163,22100.0
2010-03-12 15:00:00,115.82,115.86,115.81,115.83,31400.0,86.9238,86.9539,86.9163,86.9314,31400.0
2010-03-12 15:05:00,115.81,115.83,115.77,115.82,11800.0,86.9163,86.9314,86.8863,86.9238,11800.0
2010-03-12 15:10:00,115.83,115.84,115.8,115.8,9800.0,86.9314,86.9389,86.9088,86.9088,9800.0
2010-03-12 15:15:00,115.8,115.8,115.68,115.69,10800.0,86.9088,86.9088,86.8188,86.8263,10800.0
2010-03-12 15:20:00,115.68,115.69,115.61,115.69,44200.0,86.8188,86.8263,86.7662,86.8263,44200.0
2010-03-12 15:25:00,115.69,115.69,115.59,115.59,23000.0,86.8263,86.8263,86.7512,86.7512,23000.0
2010-03-12 15:30:00,115.6,115.72,115.59,115.69,30600.0,86.7587,86.8488,86.7512,86.8263,30600.0
2010-03-12 15:35:00,115.69,115.77,115.69,115.77,17600.0,86.8263,86.8863,86.8263,86.8863,17600.0
2010-03-12 15:40:00,115.78,115.85,115.76,115.85,56900.0,86.8938,86.9464,86.8788,86.9464,56900.0
2010-03-12 15:45:00,115.86,115.89,115.82,115.88,17000.0,86.9539,86.9764,86.9238,86.9689,17000.0
2010-03-12 15:50:00,115.88,115.88,115.82,115.86,32100.0,86.9689,86.9689,86.9238,86.9539,32100.0
2010-03-12 15:55:00,115.87,115.88,115.8,115.84,55800.0,86.9614,86.9689,86.9088,86.9389,55800.0
2010-03-15 09:30:00,115.65,115.71,115.55,115.55,46800.0,86.7963,86.8413,86.7212,86.7212,46800.0
2010-03-15 09:35:00,115.56,115.59,115.51,115.55,96900.0,86.7287,86.7512,86.6912,86.7212,96900.0
2010-03-15 09:40:00,115.54,115.63,115.51,115.62,44200.0,86.7137,86.7813,86.6912,86.7737,44200.0
2010-03-15 09:45:00,115.62,115.86,115.62,115.84,57700.0,86.7737,86.9539,86.7737,86.9389,57700.0
2010-03-15 09:50:00,115.86,115.87,115.75,115.76,76800.0,86.9539,86.9614,86.8713,86.8788,76800.0
2010-03-15 09:55:00,115.75,115.76,115.51,115.52,120200.0,86.8713,86.8788,86.6912,86.6987,120200.0
2010-03-15 10:00:00,115.5,115.5,115.42,115.5,35800.0,86.6837,86.6837,86.6236,86.6837,35800.0
2010-03-15 10:05:00,115.5,115.59,115.45,115.57,218700.0,86.6837,86.7512,86.6462,86.7362,218700.0
2010-03-15 10:10:00,115.57,115.58,115.45,115.55,88300.0,86.7362,86.7437,86.6462,86.7212,88300.0
2010-03-15 10:15:00,115.55,115.59,115.47,115.58,112900.0,86.7212,86.7512,86.6612,86.7437,112900.0
2010-03-15 10:20:00,115.58,115.74,115.58,115.66,60300.0,86.7437,86.8638,86.7437,86.8038,60300.0
2010-03-15 10:25:00,115.66,115.69,115.55,115.65,51300.0,86.8038,86.8263,86.7212,86.7963,51300.0
2010-03-15 10:30:00,115.64,115.65,115.5,115.61,34500.0,86.7888,86.7963,86.6837,86.7662,34500.0
2010-03-15 10:35:00,115.61,115.67,115.58,115.62,26500.0,86.7662,86.8113,86.7437,86.7737,26500.0
2010-03-15 10:40:00,115.64,115.66,115.56,115.56,14500.0,86.7888,86.8038,86.7287,86.7287,14500.0
2010-03-15 10:45:00,115.55,115.57,115.43,115.46,15900.0,86.7212,86.7362,86.6312,86.6537,15900.0
2010-03-15 10:50:00,115.45,115.51,115.45,115.48,43400.0,86.6462,86.6912,86.6462,86.6687,43400.0
2010-03-15 10:55:00,115.49,115.53,115.45,115.5,43700.0,86.6762,86.7062,86.6462,86.6837,43700.0
2010-03-15 11:00:00,115.52,115.57,115.43,115.43,44600.0,86.6987,86.7362,86.6312,86.6312,44600.0
2010-03-15 11:05:00,115.43,115.43,115.27,115.3,38100.0,86.6312,86.6312,86.5111,86.5336,38100.0
2010-03-15 11:10:00,115.3,115.33,115.12,115.15,34600.0,86.5336,86.5561,86.3985,86.421,34600.0
2010-03-15 11:15:00,115.14,115.18,115.05,115.12,57000.0,86.4135,86.4435,86.346,86.3985,57000.0
2010-03-15 11:20:00,115.12,115.12,114.98,115.04,31000.0,86.3985,86.3985,86.2934,86.3385,31000.0
2010-03-15 11:25:00,115.05,115.16,115.04,115.15,27400.0,86.346,86.4285,86.3385,86.421,27400.0
2010-03-15 11:30:00,115.12,115.13,115.05,115.08,15200.0,86.3985,86.406,86.346,86.3685,15200.0
2010-03-15 11:35:00,115.07,115.14,115.02,115.14,27600.0,86.361,86.4135,86.3234,86.4135,27600.0
2010-03-15 11:40:00,115.14,115.22,115.09,115.19,17400.0,86.4135,86.4735,86.376,86.451,17400.0
2010-03-15 11:45:00,115.19,115.21,115.14,115.15,13300.0,86.451,86.466,86.4135,86.421,13300.0
2010-03-15 11:50:00,115.12,115.15,115.1,115.12,10200.0,86.3985,86.421,86.3835,86.3985,10200.0
2010-03-15 11:55:00,115.11,115.18,115.11,115.18,21100.0,86.391,86.4435,86.391,86.4435,21100.0
2010-03-15 12:00:00,115.12,115.13,115.06,115.07,14800.0,86.3985,86.406,86.3535,86.361,14800.0
2010-03-15 12:05:00,115.07,115.17,115.05,115.15,17600.0,86.361,86.436,86.346,86.421,17600.0
2010-03-15 12:10:00,115.14,115.18,115.09,115.14,19800.0,86.4135,86.4435,86.376,86.4135,19800.0
2010-03-15 12:15:00,115.14,115.15,115.11,115.14,7600.0,86.4135,86.421,86.391,86.4135,7600.0
2010-03-15 12:20:00,115.16,115.21,115.15,115.15,10200.0,86.4285,86.466,86.421,86.421,10200.0
2010-03-15 12:25:00,115.15,115.25,115.14,115.18,7400.0,86.421,86.4961,86.4135,86.4435,7400.0
2010-03-15 12:30:00,115.18,115.2,115.14,115.2,16800.0,86.4435,86.4585,86.4135,86.4585,16800.0
2010-03-15 12:35:00,115.18,115.25,115.17,115.21,13500.0,86.4435,86.4961,86.436,86.466,13500.0
2010-03-15 12:40:00,115.22,115.3,115.22,115.28,10900.0,86.4735,86.5336,86.4735,86.5186,10900.0
2010-03-15 12:45:00,115.27,115.29,115.22,115.22,17800.0,86.5111,86.5261,86.4735,86.4735,17800.0
2010-03-15 12:50:00,115.23,115.26,115.22,115.26,9000.0,86.481,86.5036,86.4735,86.5036,9000.0
2010-03-15 12:55:00,115.27,115.33,115.26,115.26,21000.0,86.5111,86.5561,86.5036,86.5036,21000.0
2010-03-15 13:00:00,115.26,115.27,115.22,115.27,29800.0,86.5036,86.5111,86.4735,86.5111,29800.0
2010-03-15 13:05:00,115.25,115.29,115.24,115.28,7400.0,86.4961,86.5261,86.4886,86.5186,7400.0
2010-03-15 13:10:00,115.29,115.31,115.25,115.28,9300.0,86.5261,86.5411,86.4961,86.5186,9300.0
2010-03-15 13:15:00,115.31,115.31,115.25,115.29,7000.0,86.5411,86.5411,86.4961,86.5261,7000.0
2010-03-15 13:20:00,115.29,115.31,115.25,115.27,13100.0,86.5261,86.5411,86.4961,86.5111,13100.0
2010-03-15 13:25:00,115.26,115.29,115.26,115.26,8100.0,86.5036,86.5261,86.5036,86.5036,8100.0
2010-03-15 13:30:00,115.26,115.31,115.26,115.31,25800.0,86.5036,86.5411,86.5036,86.5411,25800.0
2010-03-15 13:35:00,115.32,115.39,115.31,115.39,11800.0,86.5486,86.6011,86.5411,86.6011,11800.0
2010-03-15 13:40:00,115.36,115.38,115.34,115.36,5300.0,86.5786,86.5936,86.5636,86.5786,5300.0
2010-03-15 13:45:00,115.35,115.37,115.33,115.37,3700.0,86.5711,86.5861,86.5561,86.5861,3700.0
2010-03-15 13:50:00,115.37,115.38,115.35,115.36,3000.0,86.5861,86.5936,86.5711,86.5786,3000.0
2010-03-15 13:55:00,115.36,115.41,115.35,115.36,3500.0,86.5786,86.6161,86.5711,86.5786,3500.0
2010-03-15 14:00:00,115.35,115.35,115.32,115.33,2500.0,86.5711,86.5711,86.5486,86.5561,2500.0
2010-03-15 14:05:00,115.32,115.33,115.22,115.25,20100.0,86.5486,86.5561,86.4735,86.4961,20100.0
2010-03-15 14:10:00,115.21,115.25,115.21,115.25,7200.0,86.466,86.4961,86.466,86.4961,7200.0
2010-03-15 14:15:00,115.24,115.31,115.22,115.31,6300.0,86.4886,86.5411,86.4735,86.5411,6300.0
2010-03-15 14:20:00,115.31,115.31,115.27,115.27,36200.0,86.5411,86.5411,86.5111,86.5111,36200.0
2010-03-15 14:25:00,115.25,115.3,115.25,115.29,16600.0,86.4961,86.5336,86.4961,86.5261,16600.0
2010-03-15 14:30:00,115.29,115.29,115.16,115.17,14900.0,86.5261,86.5261,86.4285,86.436,14900.0
2010-03-15 14:35:00,115.18,115.28,115.18,115.27,22100.0,86.4435,86.5186,86.4435,86.5111,22100.0
2010-03-15 14:40:00,115.27,115.38,115.27,115.37,11000.0,86.5111,86.5936,86.5111,86.5861,11000.0
2010-03-15 14:45:00,115.38,115.45,115.38,115.41,54700.0,86.5936,86.6462,86.5936,86.6161,54700.0
2010-03-15 14:50:00,115.4,115.53,115.4,115.5,19700.0,86.6086,86.7062,86.6086,86.6837,19700.0
2010-03-15 14:55:00,115.5,115.51,115.46,115.46,8700.0,86.6837,86.6912,86.6537,86.6537,8700.0
2010-03-15 15:00:00,115.46,115.52,115.46,115.51,25100.0,86.6537,86.6987,86.6537,86.6912,25100.0
2010-03-15 15:05:00,115.51,115.51,115.44,115.48,13600.0,86.6912,86.6912,86.6387,86.6687,13600.0
2010-03-15 15:10:00,115.48,115.58,115.48,115.5,40400.0,86.6687,86.7437,86.6687,86.6837,40400.0
2010-03-15 15:15:00,115.51,115.64,115.51,115.6,21000.0,86.6912,86.7888,86.6912,86.7587,21000.0
2010-03-15 15:20:00,115.61,115.7,115.57,115.65,35400.0,86.7662,86.8338,86.7362,86.7963,35400.0
2010-03-15 15:25:00,115.66,115.75,115.66,115.74,20300.0,86.8038,86.8713,86.8038,86.8638,20300.0
2010-03-15 15:30:00,115.77,115.77,115.65,115.68,16600.0,86.8863,86.8863,86.7963,86.8188,16600.0
2010-03-15 15:35:00,115.67,115.78,115.65,115.76,12100.0,86.8113,86.8938,86.7963,86.8788,12100.0
2010-03-15 15:40:00,115.76,115.83,115.76,115.81,12600.0,86.8788,86.9314,86.8788,86.9163,12600.0
2010-03-15 15:45:00,115.82,115.96,115.82,115.94,32200.0,86.9238,87.0289,86.9238,87.0139,32200.0
2010-03-15 15:50:00,115.95,115.95,115.83,115.85,19100.0,87.0214,87.0214,86.9314,86.9464,19100.0
2010-03-15 15:55:00,115.85,115.9,115.83,115.9,30600.0,86.9464,86.9839,86.9314,86.9839,30600.0
2010-03-16 09:30:00,116.18,116.23,116.05,116.1,87500.0,87.194,87.2316,87.0965,87.134,87500.0
2010-03-16 09:35:00,116.11,116.16,116.07,116.1,81400.0,87.1415,87.179,87.1115,87.134,81400.0
2010-03-16 09:40:00,116.08,116.08,115.94,116.03,45100.0,87.119,87.119,87.0139,87.0815,45100.0
2010-03-16 09:45:00,116.02,116.06,115.98,116.02,36300.0,87.074,87.104,87.0439,87.074,36300.0
2010-03-16 09:50:00,115.98,115.98,115.89,115.95,35200.0,87.0439,87.0439,86.9764,87.0214,35200.0
2010-03-16 09:55:00,115.95,116.1,115.91,116.1,187100.0,87.0214,87.134,86.9914,87.134,187100.0
2010-03-16 10:00:00,116.11,116.17,116.03,116.13,15100.0,87.1415,87.1865,87.0815,87.1565,15100.0
2010-03-16 10:05:00,116.12,116.2,116.09,116.15,39100.0,87.149,87.209,87.1265,87.1715,39100.0
2010-03-16 10:10:00,116.16,116.19,116.11,116.19,32300.0,87.179,87.2015,87.1415,87.2015,32300.0
2010-03-16 10:15:00,116.19,116.2,116.06,116.07,83900.0,87.2015,87.209,87.104,87.1115,83900.0
2010-03-16 10:20:00,116.06,116.11,116.0,116.08,62400.0,87.104,87.1415,87.0589,87.119,62400.0
2010-03-16 10:25:00,116.1,116.2,116.1,116.18,37800.0,87.134,87.209,87.134,87.194,37800.0
2010-03-16 10:30:00,116.19,116.25,116.18,116.21,20700.0,87.2015,87.2466,87.194,87.2165,20700.0
2010-03-16 10:35:00,116.21,116.27,116.14,116.17,31200.0,87.2165,87.2616,87.164,87.1865,31200.0
2010-03-16 10:40:00,116.17,116.24,116.15,116.24,10000.0,87.1865,87.2391,87.1715,87.2391,10000.0
2010-03-16 10:45:00,116.23,116.3,116.17,116.21,40100.0,87.2316,87.2841,87.1865,87.2165,40100.0
2010-03-16 10:50:00,116.22,116.24,116.2,116.24,56600.0,87.2241,87.2391,87.209,87.2391,56600.0
2010-03-16 10:55:00,116.21,116.5,116.21,116.46,163200.0,87.2165,87.4342,87.2165,87.4042,163200.0
2010-03-16 11:00:00,116.47,116.53,116.46,116.47,64800.0,87.4117,87.4567,87.4042,87.4117,64800.0
2010-03-16 11:05:00,116.48,116.53,116.41,116.42,33300.0,87.4192,87.4567,87.3666,87.3742,33300.0
2010-03-16 11:10:00,116.42,116.47,116.39,116.43,34100.0,87.3742,87.4117,87.3516,87.3817,34100.0
2010-03-16 11:15:00,116.43,116.56,116.43,116.55,17100.0,87.3817,87.4792,87.3817,87.4717,17100.0
2010-03-16 11:20:00,116.56,116.61,116.51,116.54,31100.0,87.4792,87.5167,87.4417,87.4642,31100.0
2010-03-16 11:25:00,116.53,116.55,116.51,116.52,22200.0,87.4567,87.4717,87.4417,87.4492,22200.0
2010-03-16 11:30:00,116.52,116.57,116.46,116.49,59500.0,87.4492,87.4867,87.4042,87.4267,59500.0
2010-03-16 11:35:00,116.51,116.52,116.45,116.51,80300.0,87.4417,87.4492,87.3967,87.4417,80300.0
2010-03-16 11:40:00,116.52,116.56,116.49,116.5,54800.0,87.4492,87.4792,87.4267,87.4342,54800.0
2010-03-16 11:45:00,116.5,116.56,116.5,116.55,19500.0,87.4342,87.4792,87.4342,87.4717,19500.0
2010-03-16 11:50:00,116.52,116.54,116.47,116.48,12200.0,87.4492,87.4642,87.4117,87.4192,12200.0
2010-03-16 11:55:00,116.48,116.5,116.44,116.49,10000.0,87.4192,87.4342,87.3892,87.4267,10000.0
2010-03-16 12:00:00,116.49,116.51,116.45,116.47,40700.0,87.4267,87.4417,87.3967,87.4117,40700.0
2010-03-16 12:05:00,116.48,116.53,116.47,116.49,7800.0,87.4192,87.4567,87.4117,87.4267,7800.0
2010-03-16 12:10:00,116.48,116.53,116.48,116.5,8300.0,87.4192,87.4567,87.4192,87.4342,8300.0
2010-03-16 12:15:00,116.51,116.51,116.45,116.45,44800.0,87.4417,87.4417,87.3967,87.3967,44800.0
2010-03-16 12:20:00,116.47,116.47,116.43,116.43,43400.0,87.4117,87.4117,87.3817,87.3817,43400.0
2010-03-16 12:25:00,116.43,116.47,116.41,116.47,40000.0,87.3817,87.4117,87.3666,87.4117,40000.0
2010-03-16 12:30:00,116.45,116.5,116.44,116.45,12000.0,87.3967,87.4342,87.3892,87.3967,12000.0
2010-03-16 12:35:00,116.44,116.46,116.4,116.41,21500.0,87.3892,87.4042,87.3591,87.3666,21500.0
2010-03-16 12:40:00,116.41,116.41,116.35,116.36,37800.0,87.3666,87.3666,87.3216,87.3291,37800.0
2010-03-16 12:45:00,116.36,116.4,116.36,116.38,13200.0,87.3291,87.3591,87.3291,87.3441,13200.0
2010-03-16 12:50:00,116.38,116.4,116.36,116.36,23900.0,87.3441,87.3591,87.3291,87.3291,23900.0
2010-03-16 12:55:00,116.37,116.38,116.35,116.38,38000.0,87.3366,87.3441,87.3216,87.3441,38000.0
2010-03-16 13:00:00,116.39,116.43,116.39,116.42,17100.0,87.3516,87.3817,87.3516,87.3742,17100.0
2010-03-16 13:05:00,116.4,116.42,116.4,116.42,11200.0,87.3591,87.3742,87.3591,87.3742,11200.0
2010-03-16 13:10:00,116.41,116.41,116.35,116.35,38000.0,87.3666,87.3666,87.3216,87.3216,38000.0
2010-03-16 13:15:00,116.35,116.37,116.34,116.37,14400.0,87.3216,87.3366,87.3141,87.3366,14400.0
2010-03-16 13:20:00,116.36,116.37,116.36,116.37,14800.0,87.3291,87.3366,87.3291,87.3366,14800.0
2010-03-16 13:25:00,116.37,116.37,116.35,116.36,48500.0,87.3366,87.3366,87.3216,87.3291,48500.0
2010-03-16 13:30:00,116.37,116.38,116.36,116.36,17900.0,87.3366,87.3441,87.3291,87.3291,17900.0
2010-03-16 13:35:00,116.36,116.38,116.35,116.37,22000.0,87.3291,87.3441,87.3216,87.3366,22000.0
2010-03-16 13:40:00,116.38,116.38,116.36,116.38,10700.0,87.3441,87.3441,87.3291,87.3441,10700.0
2010-03-16 13:45:00,116.38,116.38,116.31,116.31,22700.0,87.3441,87.3441,87.2916,87.2916,22700.0
2010-03-16 13:50:00,116.32,116.33,116.26,116.27,50500.0,87.2991,87.3066,87.2541,87.2616,50500.0
2010-03-16 13:55:00,116.28,116.35,116.28,116.33,11500.0,87.2691,87.3216,87.2691,87.3066,11500.0
2010-03-16 14:00:00,116.34,116.34,116.21,116.28,54200.0,87.3141,87.3141,87.2165,87.2691,54200.0
2010-03-16 14:05:00,116.27,116.27,116.23,116.23,18800.0,87.2616,87.2616,87.2316,87.2316,18800.0
2010-03-16 14:10:00,116.23,116.53,116.22,116.52,42800.0,87.2316,87.4567,87.2241,87.4492,42800.0
2010-03-16 14:15:00,116.53,116.58,116.41,116.52,49400.0,87.4567,87.4942,87.3666,87.4492,49400.0
2010-03-16 14:20:00,116.54,116.7,116.49,116.64,107900.0,87.4642,87.5843,87.4267,87.5393,107900.0
2010-03-16 14:25:00,116.66,116.73,116.57,116.62,81700.0,87.5543,87.6068,87.4867,87.5243,81700.0
2010-03-16 14:30:00,116.61,116.61,116.46,116.48,62700.0,87.5167,87.5167,87.4042,87.4192,62700.0
2010-03-16 14:35:00,116.48,116.49,116.28,116.34,71800.0,87.4192,87.4267,87.2691,87.3141,71800.0
2010-03-16 14:40:00,116.34,116.41,116.23,116.24,62500.0,87.3141,87.3666,87.2316,87.2391,62500.0
2010-03-16 14:45:00,116.24,116.34,116.19,116.34,26900.0,87.2391,87.3141,87.2015,87.3141,26900.0
2010-03-16 14:50:00,116.34,116.45,116.28,116.45,66800.0,87.3141,87.3967,87.2691,87.3967,66800.0
2010-03-16 14:55:00,116.45,116.6,116.44,116.57,78100.0,87.3967,87.5092,87.3892,87.4867,78100.0
2010-03-16 15:00:00,116.56,116.66,116.53,116.54,35500.0,87.4792,87.5543,87.4567,87.4642,35500.0
2010-03-16 15:05:00,116.54,116.62,116.48,116.52,58900.0,87.4642,87.5243,87.4192,87.4492,58900.0
2010-03-16 15:10:00,116.53,116.64,116.49,116.62,37500.0,87.4567,87.5393,87.4267,87.5243,37500.0
2010-03-16 15:15:00,116.62,116.74,116.57,116.68,238900.0,87.5243,87.6143,87.4867,87.5693,238900.0
2010-03-16 15:20:00,116.66,116.75,116.63,116.71,28800.0,87.5543,87.6218,87.5318,87.5918,28800.0
2010-03-16 15:25:00,116.73,116.75,116.64,116.7,27600.0,87.6068,87.6218,87.5393,87.5843,27600.0
2010-03-16 15:30:00,116.69,116.78,116.63,116.73,48500.0,87.5768,87.6443,87.5318,87.6068,48500.0
2010-03-16 15:35:00,116.73,116.79,116.72,116.76,34300.0,87.6068,87.6518,87.5993,87.6293,34300.0
2010-03-16 15:40:00,116.77,116.8,116.7,116.71,29600.0,87.6368,87.6593,87.5843,87.5918,29600.0
2010-03-16 15:45:00,116.7,116.75,116.68,116.71,33600.0,87.5843,87.6218,87.5693,87.5918,33600.0
2010-03-16 15:50:00,116.72,116.9,116.71,116.87,106900.0,87.5993,87.7344,87.5918,87.7119,106900.0
2010-03-16 15:55:00,116.87,116.9,116.78,116.82,70300.0,87.7119,87.7344,87.6443,87.6744,70300.0
2010-03-17 09:30:00,117.16,117.24,117.1,117.24,85000.0,87.9295,87.9896,87.8845,87.9896,85000.0
2010-03-17 09:35:00,117.22,117.25,117.12,117.24,47500.0,87.9746,87.9971,87.8995,87.9896,47500.0
2010-03-17 09:40:00,117.28,117.31,117.22,117.29,44400.0,88.0196,88.0421,87.9746,88.0271,44400.0
2010-03-17 09:45:00,117.3,117.33,117.26,117.28,51500.0,88.0346,88.0571,88.0046,88.0196,51500.0
2010-03-17 09:50:00,117.27,117.3,117.17,117.27,38100.0,88.0121,88.0346,87.937,88.0121,38100.0
2010-03-17 09:55:00,117.26,117.45,117.26,117.43,54700.0,88.0046,88.1472,88.0046,88.1322,54700.0
2010-03-17 10:00:00,117.43,117.48,117.35,117.36,32700.0,88.1322,88.1697,88.0721,88.0796,32700.0
2010-03-17 10:05:00,117.38,117.41,117.34,117.37,21200.0,88.0946,88.1172,88.0646,88.0871,21200.0
2010-03-17 10:10:00,117.37,117.39,117.27,117.31,24300.0,88.0871,88.1021,88.0121,88.0421,24300.0
2010-03-17 10:15:00,117.3,117.41,117.29,117.39,23000.0,88.0346,88.1172,88.0271,88.1021,23000.0
2010-03-17 10:20:00,117.41,117.44,117.27,117.32,32200.0,88.1172,88.1397,88.0121,88.0496,32200.0
2010-03-17 10:25:00,117.31,117.33,117.23,117.26,31600.0,88.0421,88.0571,87.9821,88.0046,31600.0
2010-03-17 10:30:00,117.25,117.31,117.21,117.28,33800.0,87.9971,88.0421,87.9671,88.0196,33800.0
2010-03-17 10:35:00,117.25,117.27,117.2,117.24,32100.0,87.9971,88.0121,87.9595,87.9896,32100.0
2010-03-17 10:40:00,117.23,117.31,117.23,117.31,29700.0,87.9821,88.0421,87.9821,88.0421,29700.0
2010-03-17 10:45:00,117.3,117.32,117.25,117.3,32300.0,88.0346,88.0496,87.9971,88.0346,32300.0
2010-03-17 10:50:00,117.3,117.32,117.25,117.32,67300.0,88.0346,88.0496,87.9971,88.0496,67300.0
2010-03-17 10:55:00,117.33,117.39,117.29,117.37,21600.0,88.0571,88.1021,88.0271,88.0871,21600.0
2010-03-17 11:00:00,117.38,117.42,117.34,117.4,28500.0,88.0946,88.1247,88.0646,88.1097,28500.0
2010-03-17 11:05:00,117.42,117.42,117.32,117.36,38300.0,88.1247,88.1247,88.0496,88.0796,38300.0
2010-03-17 11:10:00,117.36,117.4,117.34,117.4,13500.0,88.0796,88.1097,88.0646,88.1097,13500.0
2010-03-17 11:15:00,117.41,117.46,117.38,117.44,15100.0,88.1172,88.1547,88.0946,88.1397,15100.0
2010-03-17 11:20:00,117.46,117.59,117.45,117.54,41300.0,88.1547,88.2522,88.1472,88.2147,41300.0
2010-03-17 11:25:00,117.54,117.57,117.52,117.53,31900.0,88.2147,88.2372,88.1997,88.2072,31900.0
2010-03-17 11:30:00,117.54,117.58,117.51,117.53,29100.0,88.2147,88.2447,88.1922,88.2072,29100.0
2010-03-17 11:35:00,117.52,117.53,117.48,117.49,33400.0,88.1997,88.2072,88.1697,88.1772,33400.0
2010-03-17 11:40:00,117.49,117.56,117.49,117.53,13900.0,88.1772,88.2297,88.1772,88.2072,13900.0
2010-03-17 11:45:00,117.53,117.61,117.49,117.52,24100.0,88.2072,88.2673,88.1772,88.1997,24100.0
2010-03-17 11:50:00,117.49,117.54,117.48,117.5,17600.0,88.1772,88.2147,88.1697,88.1847,17600.0
2010-03-17 11:55:00,117.51,117.57,117.44,117.47,42700.0,88.1922,88.2372,88.1397,88.1622,42700.0
2010-03-17 12:00:00,117.48,117.49,117.43,117.48,19700.0,88.1697,88.1772,88.1322,88.1697,19700.0
2010-03-17 12:05:00,117.47,117.53,117.45,117.51,15200.0,88.1622,88.2072,88.1472,88.1922,15200.0
2010-03-17 12:10:00,117.51,117.51,117.46,117.47,15900.0,88.1922,88.1922,88.1547,88.1622,15900.0
2010-03-17 12:15:00,117.47,117.55,117.46,117.5,16100.0,88.1622,88.2222,88.1547,88.1847,16100.0
2010-03-17 12:20:00,117.49,117.53,117.48,117.5,13900.0,88.1772,88.2072,88.1697,88.1847,13900.0
2010-03-17 12:25:00,117.5,117.5,117.46,117.47,24300.0,88.1847,88.1847,88.1547,88.1622,24300.0
2010-03-17 12:30:00,117.46,117.47,117.43,117.47,12500.0,88.1547,88.1622,88.1322,88.1622,12500.0
2010-03-17 12:35:00,117.48,117.49,117.42,117.44,12300.0,88.1697,88.1772,88.1247,88.1397,12300.0
2010-03-17 12:40:00,117.46,117.48,117.45,117.47,7900.0,88.1547,88.1697,88.1472,88.1622,7900.0
2010-03-17 12:45:00,117.47,117.5,117.46,117.49,11900.0,88.1622,88.1847,88.1547,88.1772,11900.0
2010-03-17 12:50:00,117.5,117.51,117.48,117.51,5800.0,88.1847,88.1922,88.1697,88.1922,5800.0
2010-03-17 12:55:00,117.51,117.53,117.5,117.52,17800.0,88.1922,88.2072,88.1847,88.1997,17800.0
2010-03-17 13:00:00,117.52,117.54,117.5,117.54,12300.0,88.1997,88.2147,88.1847,88.2147,12300.0
2010-03-17 13:05:00,117.53,117.56,117.52,117.54,24200.0,88.2072,88.2297,88.1997,88.2147,24200.0
2010-03-17 13:10:00,117.54,117.57,117.52,117.56,11100.0,88.2147,88.2372,88.1997,88.2297,11100.0
2010-03-17 13:15:00,117.55,117.6,117.53,117.6,44300.0,88.2222,88.2598,88.2072,88.2598,44300.0
2010-03-17 13:20:00,117.6,117.62,117.57,117.59,19700.0,88.2598,88.2748,88.2372,88.2522,19700.0
2010-03-17 13:25:00,117.58,117.69,117.57,117.64,25000.0,88.2447,88.3273,88.2372,88.2898,25000.0
2010-03-17 13:30:00,117.63,117.77,117.63,117.77,37700.0,88.2823,88.3873,88.2823,88.3873,37700.0
2010-03-17 13:35:00,117.77,117.87,117.77,117.79,37600.0,88.3873,88.4624,88.3873,88.4023,37600.0
2010-03-17 13:40:00,117.8,117.86,117.76,117.8,23600.0,88.4099,88.4549,88.3798,88.4099,23600.0
2010-03-17 13:45:00,117.8,117.82,117.73,117.74,16800.0,88.4099,88.4249,88.3573,88.3648,16800.0
2010-03-17 13:50:00,117.73,117.77,117.71,117.74,28800.0,88.3573,88.3873,88.3423,88.3648,28800.0
2010-03-17 13:55:00,117.73,117.76,117.71,117.76,27900.0,88.3573,88.3798,88.3423,88.3798,27900.0
2010-03-17 14:00:00,117.75,117.76,117.72,117.73,11300.0,88.3723,88.3798,88.3498,88.3573,11300.0
2010-03-17 14:05:00,117.72,117.76,117.71,117.76,29800.0,88.3498,88.3798,88.3423,88.3798,29800.0
2010-03-17 14:10:00,117.77,117.82,117.76,117.81,21000.0,88.3873,88.4249,88.3798,88.4174,21000.0
2010-03-17 14:15:00,117.81,117.83,117.79,117.83,10400.0,88.4174,88.4324,88.4023,88.4324,10400.0
2010-03-17 14:20:00,117.83,117.84,117.79,117.81,26300.0,88.4324,88.4399,88.4023,88.4174,26300.0
2010-03-17 14:25:00,117.81,117.83,117.77,117.77,17300.0,88.4174,88.4324,88.3873,88.3873,17300.0
2010-03-17 14:30:00,117.78,117.8,117.67,117.69,53700.0,88.3948,88.4099,88.3123,88.3273,53700.0
2010-03-17 14:35:00,117.69,117.69,117.58,117.6,74000.0,88.3273,88.3273,88.2447,88.2598,74000.0
2010-03-17 14:40:00,117.58,117.65,117.55,117.64,27200.0,88.2447,88.2973,88.2222,88.2898,27200.0
2010-03-17 14:45:00,117.63,117.64,117.6,117.6,25100.0,88.2823,88.2898,88.2598,88.2598,25100.0
2010-03-17 14:50:00,117.59,117.59,117.49,117.5,20200.0,88.2522,88.2522,88.1772,88.1847,20200.0
2010-03-17 14:55:00,117.48,117.48,117.36,117.36,62500.0,88.1697,88.1697,88.0796,88.0796,62500.0
2010-03-17 15:00:00,117.37,117.45,117.37,117.42,26900.0,88.0871,88.1472,88.0871,88.1247,26900.0
2010-03-17 15:05:00,117.43,117.5,117.41,117.49,21100.0,88.1322,88.1847,88.1172,88.1772,21100.0
2010-03-17 15:10:00,117.48,117.52,117.42,117.51,23300.0,88.1697,88.1997,88.1247,88.1922,23300.0
2010-03-17 15:15:00,117.52,117.52,117.19,117.21,83800.0,88.1997,88.1997,87.952,87.9671,83800.0
2010-03-17 15:20:00,117.21,117.24,117.13,117.23,121400.0,87.9671,87.9896,87.907,87.9821,121400.0
2010-03-17 15:25:00,117.21,117.28,117.18,117.25,52200.0,87.9671,88.0196,87.9445,87.9971,52200.0
2010-03-17 15:30:00,117.26,117.28,117.16,117.18,27600.0,88.0046,88.0196,87.9295,87.9445,27600.0
2010-03-17 15:35:00,117.17,117.35,117.16,117.32,54100.0,87.937,88.0721,87.9295,88.0496,54100.0
2010-03-17 15:40:00,117.32,117.34,117.23,117.27,28100.0,88.0496,88.0646,87.9821,88.0121,28100.0
2010-03-17 15:45:00,117.28,117.46,117.28,117.43,22800.0,88.0196,88.1547,88.0196,88.1322,22800.0
2010-03-17 15:50:00,117.42,117.46,117.38,117.46,75800.0,88.1247,88.1547,88.0946,88.1547,75800.0
2010-03-17 15:55:00,117.46,117.5,117.42,117.5,58500.0,88.1547,88.1847,88.1247,88.1847,58500.0
2010-03-18 09:30:00,117.48,117.52,117.39,117.47,122400.0,88.1697,88.1997,88.1021,88.1622,122400.0
2010-03-18 09:35:00,117.51,117.59,117.49,117.51,48100.0,88.1922,88.2522,88.1772,88.1922,48100.0
2010-03-18 09:40:00,117.49,117.52,117.38,117.41,84800.0,88.1772,88.1997,88.0946,88.1172,84800.0
2010-03-18 09:45:00,117.43,117.52,117.42,117.48,120300.0,88.1322,88.1997,88.1247,88.1697,120300.0
2010-03-18 09:50:00,117.46,117.55,117.39,117.55,94200.0,88.1547,88.2222,88.1021,88.2222,94200.0
2010-03-18 09:55:00,117.54,117.56,117.49,117.5,27400.0,88.2147,88.2297,88.1772,88.1847,27400.0
2010-03-18 10:00:00,117.53,117.66,117.51,117.55,52700.0,88.2072,88.3048,88.1922,88.2222,52700.0
2010-03-18 10:05:00,117.54,117.55,117.39,117.41,69000.0,88.2147,88.2222,88.1021,88.1172,69000.0
2010-03-18 10:10:00,117.41,117.47,117.39,117.42,34100.0,88.1172,88.1622,88.1021,88.1247,34100.0
2010-03-18 10:15:00,117.43,117.47,117.39,117.47,37900.0,88.1322,88.1622,88.1021,88.1622,37900.0
2010-03-18 10:20:00,117.48,117.53,117.46,117.51,11700.0,88.1697,88.2072,88.1547,88.1922,11700.0
2010-03-18 10:25:00,117.52,117.52,117.39,117.39,90900.0,88.1997,88.1997,88.1021,88.1021,90900.0
2010-03-18 10:30:00,117.38,117.47,117.38,117.38,22300.0,88.0946,88.1622,88.0946,88.0946,22300.0
2010-03-18 10:35:00,117.37,117.37,117.23,117.29,36700.0,88.0871,88.0871,87.9821,88.0271,36700.0
2010-03-18 10:40:00,117.27,117.29,117.21,117.28,35300.0,88.0121,88.0271,87.9671,88.0196,35300.0
2010-03-18 10:45:00,117.26,117.31,117.25,117.3,13500.0,88.0046,88.0421,87.9971,88.0346,13500.0
2010-03-18 10:50:00,117.29,117.35,117.29,117.31,19400.0,88.0271,88.0721,88.0271,88.0421,19400.0
2010-03-18 10:55:00,117.31,117.46,117.31,117.44,24500.0,88.0421,88.1547,88.0421,88.1397,24500.0
2010-03-18 11:00:00,117.45,117.46,117.4,117.4,25900.0,88.1472,88.1547,88.1097,88.1097,25900.0
2010-03-18 11:05:00,117.4,117.48,117.4,117.46,32900.0,88.1097,88.1697,88.1097,88.1547,32900.0
2010-03-18 11:10:00,117.45,117.51,117.39,117.47,48600.0,88.1472,88.1922,88.1021,88.1622,48600.0
2010-03-18 11:15:00,117.45,117.57,117.44,117.49,647800.0,88.1472,88.2372,88.1397,88.1772,647800.0
2010-03-18 11:20:00,117.5,117.52,117.46,117.51,32300.0,88.1847,88.1997,88.1547,88.1922,32300.0
2010-03-18 11:25:00,117.51,117.51,117.42,117.46,40500.0,88.1922,88.1922,88.1247,88.1547,40500.0
2010-03-18 11:30:00,117.47,117.49,117.41,117.42,38000.0,88.1622,88.1772,88.1172,88.1247,38000.0
2010-03-18 11:35:00,117.39,117.42,117.33,117.33,67700.0,88.1021,88.1247,88.0571,88.0571,67700.0
2010-03-18 11:40:00,117.33,117.33,117.16,117.16,74600.0,88.0571,88.0571,87.9295,87.9295,74600.0
2010-03-18 11:45:00,117.15,117.23,117.11,117.22,37600.0,87.922,87.9821,87.892,87.9746,37600.0
2010-03-18 11:50:00,117.22,117.22,117.18,117.21,30200.0,87.9746,87.9746,87.9445,87.9671,30200.0
2010-03-18 11:55:00,117.22,117.23,117.16,117.16,27100.0,87.9746,87.9821,87.9295,87.9295,27100.0
2010-03-18 12:00:00,117.16,117.16,117.0,117.01,64100.0,87.9295,87.9295,87.8094,87.817,64100.0
2010-03-18 12:05:00,117.01,117.12,116.98,117.1,41400.0,87.817,87.8995,87.7944,87.8845,41400.0
2010-03-18 12:10:00,117.13,117.16,117.07,117.11,46900.0,87.907,87.9295,87.862,87.892,46900.0
2010-03-18 12:15:00,117.1,117.17,117.07,117.15,36600.0,87.8845,87.937,87.862,87.922,36600.0
2010-03-18 12:20:00,117.16,117.17,117.11,117.11,20200.0,87.9295,87.937,87.892,87.892,20200.0
2010-03-18 12:25:00,117.11,117.14,117.07,117.14,11400.0,87.892,87.9145,87.862,87.9145,11400.0
2010-03-18 12:30:00,117.13,117.14,117.06,117.08,23200.0,87.907,87.9145,87.8545,87.8695,23200.0
2010-03-18 12:35:00,117.08,117.09,117.03,117.05,14400.0,87.8695,87.877,87.832,87.847,14400.0
2010-03-18 12:40:00,117.05,117.05,116.98,117.02,17900.0,87.847,87.847,87.7944,87.8245,17900.0
2010-03-18 12:45:00,117.01,117.11,117.01,117.09,27400.0,87.817,87.892,87.817,87.877,27400.0
2010-03-18 12:50:00,117.07,117.07,117.05,117.06,6400.0,87.862,87.862,87.847,87.8545,6400.0
2010-03-18 12:55:00,117.04,117.1,117.04,117.09,12700.0,87.8395,87.8845,87.8395,87.877,12700.0
2010-03-18 13:00:00,117.1,117.15,117.1,117.15,20700.0,87.8845,87.922,87.8845,87.922,20700.0
2010-03-18 13:05:00,117.17,117.29,117.16,117.25,51300.0,87.937,88.0271,87.9295,87.9971,51300.0
2010-03-18 13:10:00,117.25,117.28,117.24,117.27,14500.0,87.9971,88.0196,87.9896,88.0121,14500.0
2010-03-18 13:15:00,117.28,117.32,117.25,117.26,17500.0,88.0196,88.0496,87.9971,88.0046,17500.0
2010-03-18 13:20:00,117.24,117.27,117.24,117.26,44000.0,87.9896,88.0121,87.9896,88.0046,44000.0
2010-03-18 13:25:00,117.27,117.27,117.25,117.26,40500.0,88.0121,88.0121,87.9971,88.0046,40500.0
2010-03-18 13:30:00,117.26,117.37,117.25,117.33,60400.0,88.0046,88.0871,87.9971,88.0571,60400.0
2010-03-18 13:35:00,117.34,117.36,117.33,117.36,21800.0,88.0646,88.0796,88.0571,88.0796,21800.0
2010-03-18 13:40:00,117.36,117.36,117.33,117.33,6600.0,88.0796,88.0796,88.0571,88.0571,6600.0
2010-03-18 13:45:00,117.31,117.32,117.29,117.31,8300.0,88.0421,88.0496,88.0271,88.0421,8300.0
2010-03-18 13:50:00,117.3,117.3,117.23,117.24,9500.0,88.0346,88.0346,87.9821,87.9896,9500.0
2010-03-18 13:55:00,117.24,117.29,117.2,117.29,17200.0,87.9896,88.0271,87.9595,88.0271,17200.0
2010-03-18 14:00:00,117.3,117.35,117.24,117.25,62200.0,88.0346,88.0721,87.9896,87.9971,62200.0
2010-03-18 14:05:00,117.27,117.32,117.22,117.31,29000.0,88.0121,88.0496,87.9746,88.0421,29000.0
2010-03-18 14:10:00,117.3,117.3,117.27,117.28,6400.0,88.0346,88.0346,88.0121,88.0196,6400.0
2010-03-18 14:15:00,117.29,117.29,117.24,117.25,7000.0,88.0271,88.0271,87.9896,87.9971,7000.0
2010-03-18 14:20:00,117.27,117.28,117.26,117.27,6000.0,88.0121,88.0196,88.0046,88.0121,6000.0
2010-03-18 14:25:00,117.27,117.3,117.26,117.3,10200.0,88.0121,88.0346,88.0046,88.0346,10200.0
2010-03-18 14:30:00,117.3,117.47,117.3,117.45,45600.0,88.0346,88.1622,88.0346,88.1472,45600.0
2010-03-18 14:35:00,117.44,117.46,117.39,117.39,15300.0,88.1397,88.1547,88.1021,88.1021,15300.0
2010-03-18 14:40:00,117.39,117.42,117.33,117.34,18800.0,88.1021,88.1247,88.0571,88.0646,18800.0
2010-03-18 14:45:00,117.34,117.34,117.21,117.24,39600.0,88.0646,88.0646,87.9671,87.9896,39600.0
2010-03-18 14:50:00,117.24,117.25,117.19,117.21,28400.0,87.9896,87.9971,87.952,87.9671,28400.0
2010-03-18 14:55:00,117.22,117.3,117.18,117.3,33300.0,87.9746,88.0346,87.9445,88.0346,33300.0
2010-03-18 15:00:00,117.3,117.31,117.25,117.27,22500.0,88.0346,88.0421,87.9971,88.0121,22500.0
2010-03-18 15:05:00,117.27,117.36,117.27,117.31,37700.0,88.0121,88.0796,88.0121,88.0421,37700.0
2010-03-18 15:10:00,117.3,117.32,117.23,117.24,26200.0,88.0346,88.0496,87.9821,87.9896,26200.0
2010-03-18 15:15:00,117.25,117.33,117.23,117.32,45800.0,87.9971,88.0571,87.9821,88.0496,45800.0
2010-03-18 15:20:00,117.31,117.41,117.3,117.3,28200.0,88.0421,88.1172,88.0346,88.0346,28200.0
2010-03-18 15:25:00,117.3,117.41,117.3,117.4,30300.0,88.0346,88.1172,88.0346,88.1097,30300.0
2010-03-18 15:30:00,117.4,117.48,117.37,117.46,78700.0,88.1097,88.1697,88.0871,88.1547,78700.0
2010-03-18 15:35:00,117.48,117.48,117.41,117.42,22300.0,88.1697,88.1697,88.1172,88.1247,22300.0
2010-03-18 15:40:00,117.42,117.42,117.35,117.38,35200.0,88.1247,88.1247,88.0721,88.0946,35200.0
2010-03-18 15:45:00,117.38,117.5,117.38,117.45,47300.0,88.0946,88.1847,88.0946,88.1472,47300.0
2010-03-18 15:50:00,117.47,117.54,117.45,117.5,37000.0,88.1622,88.2147,88.1472,88.1847,37000.0
2010-03-18 15:55:00,117.49,117.52,117.39,117.43,107000.0,88.1772,88.1997,88.1021,88.1322,107000.0
2010-03-19 09:30:00,117.83,117.84,117.7,117.78,88500.0,88.4324,88.4399,88.3348,88.3948,88500.0
2010-03-19 09:35:00,117.77,117.78,117.61,117.66,160600.0,88.3873,88.3948,88.2673,88.3048,160600.0
2010-03-19 09:40:00,117.66,117.66,117.48,117.49,110400.0,88.3048,88.3048,88.1697,88.1772,110400.0
2010-03-19 09:45:00,117.49,117.5,117.4,117.46,89400.0,88.1772,88.1847,88.1097,88.1547,89400.0
2010-03-19 09:50:00,117.46,117.51,117.45,117.47,528100.0,88.1547,88.1922,88.1472,88.1622,528100.0
2010-03-19 09:55:00,117.46,117.51,117.44,117.49,31000.0,88.1547,88.1922,88.1397,88.1772,31000.0
2010-03-19 10:00:00,117.51,117.51,117.29,117.33,86900.0,88.1922,88.1922,88.0271,88.0571,86900.0
2010-03-19 10:05:00,117.3,117.31,117.22,117.24,74900.0,88.0346,88.0421,87.9746,87.9896,74900.0
2010-03-19 10:10:00,117.24,117.27,117.15,117.15,46500.0,87.9896,88.0121,87.922,87.922,46500.0
2010-03-19 10:15:00,117.15,117.17,117.06,117.16,40300.0,87.922,87.937,87.8545,87.9295,40300.0
2010-03-19 10:20:00,117.17,117.17,116.94,116.98,80900.0,87.937,87.937,87.7644,87.7944,80900.0
2010-03-19 10:25:00,116.97,117.04,116.95,116.99,140900.0,87.7869,87.8395,87.7719,87.8019,140900.0
2010-03-19 10:30:00,117.01,117.01,116.82,116.93,75700.0,87.817,87.817,87.6744,87.7569,75700.0
2010-03-19 10:35:00,116.94,117.04,116.93,117.01,44900.0,87.7644,87.8395,87.7569,87.817,44900.0
2010-03-19 10:40:00,117.02,117.02,116.94,117.0,32600.0,87.8245,87.8245,87.7644,87.8094,32600.0
2010-03-19 10:45:00,117.0,117.06,117.0,117.04,34700.0,87.8094,87.8545,87.8094,87.8395,34700.0
2010-03-19 10:50:00,117.04,117.04,116.97,116.97,26600.0,87.8395,87.8395,87.7869,87.7869,26600.0
2010-03-19 10:55:00,116.96,116.98,116.91,116.93,45700.0,87.7794,87.7944,87.7419,87.7569,45700.0
2010-03-19 11:00:00,116.93,116.96,116.84,116.85,19100.0,87.7569,87.7794,87.6894,87.6969,19100.0
2010-03-19 11:05:00,116.86,116.91,116.82,116.88,56500.0,87.7044,87.7419,87.6744,87.7194,56500.0
2010-03-19 11:10:00,116.87,116.88,116.61,116.67,73900.0,87.7119,87.7194,87.5167,87.5618,73900.0
2010-03-19 11:15:00,116.68,116.68,116.54,116.59,83500.0,87.5693,87.5693,87.4642,87.5017,83500.0
2010-03-19 11:20:00,116.6,116.76,116.59,116.72,32500.0,87.5092,87.6293,87.5017,87.5993,32500.0
2010-03-19 11:25:00,116.71,116.73,116.6,116.67,28600.0,87.5918,87.6068,87.5092,87.5618,28600.0
2010-03-19 11:30:00,116.67,116.67,116.57,116.65,21800.0,87.5618,87.5618,87.4867,87.5468,21800.0
2010-03-19 11:35:00,116.66,116.68,116.63,116.66,24800.0,87.5543,87.5693,87.5318,87.5543,24800.0
2010-03-19 11:40:00,116.68,116.75,116.68,116.72,44000.0,87.5693,87.6218,87.5693,87.5993,44000.0
2010-03-19 11:45:00,116.72,116.78,116.71,116.78,36900.0,87.5993,87.6443,87.5918,87.6443,36900.0
2010-03-19 11:50:00,116.77,116.84,116.77,116.8,24900.0,87.6368,87.6894,87.6368,87.6593,24900.0
2010-03-19 11:55:00,116.81,116.83,116.77,116.77,12800.0,87.6669,87.6819,87.6368,87.6368,12800.0
2010-03-19 12:00:00,116.78,116.79,116.75,116.77,9800.0,87.6443,87.6518,87.6218,87.6368,9800.0
2010-03-19 12:05:00,116.78,116.86,116.78,116.82,13300.0,87.6443,87.7044,87.6443,87.6744,13300.0
2010-03-19 12:10:00,116.83,116.84,116.74,116.76,21800.0,87.6819,87.6894,87.6143,87.6293,21800.0
2010-03-19 12:15:00,116.77,116.78,116.64,116.64,27500.0,87.6368,87.6443,87.5393,87.5393,27500.0
2010-03-19 12:20:00,116.64,116.67,116.61,116.65,29200.0,87.5393,87.5618,87.5167,87.5468,29200.0
2010-03-19 12:25:00,116.66,116.79,116.66,116.72,63200.0,87.5543,87.6518,87.5543,87.5993,63200.0
2010-03-19 12:30:00,116.72,116.76,116.67,116.73,12700.0,87.5993,87.6293,87.5618,87.6068,12700.0
2010-03-19 12:35:00,116.73,116.74,116.69,116.7,10700.0,87.6068,87.6143,87.5768,87.5843,10700.0
2010-03-19 12:40:00,116.68,116.78,116.68,116.77,7300.0,87.5693,87.6443,87.5693,87.6368,7300.0
2010-03-19 12:45:00,116.77,116.79,116.71,116.72,20400.0,87.6368,87.6518,87.5918,87.5993,20400.0
2010-03-19 12:50:00,116.71,116.74,116.67,116.69,24800.0,87.5918,87.6143,87.5618,87.5768,24800.0
2010-03-19 12:55:00,116.7,116.72,116.65,116.71,19300.0,87.5843,87.5993,87.5468,87.5918,19300.0
2010-03-19 13:00:00,116.73,116.81,116.73,116.79,5600.0,87.6068,87.6669,87.6068,87.6518,5600.0
2010-03-19 13:05:00,116.79,116.83,116.77,116.78,7800.0,87.6518,87.6819,87.6368,87.6443,7800.0
2010-03-19 13:10:00,116.79,116.8,116.76,116.78,3700.0,87.6518,87.6593,87.6293,87.6443,3700.0
2010-03-19 13:15:00,116.79,116.79,116.76,116.77,6100.0,87.6518,87.6518,87.6293,87.6368,6100.0
2010-03-19 13:20:00,116.77,116.79,116.71,116.74,13900.0,87.6368,87.6518,87.5918,87.6143,13900.0
2010-03-19 13:25:00,116.71,116.78,116.7,116.77,20300.0,87.5918,87.6443,87.5843,87.6368,20300.0
2010-03-19 13:30:00,116.77,116.77,116.73,116.74,8300.0,87.6368,87.6368,87.6068,87.6143,8300.0
2010-03-19 13:35:00,116.74,116.74,116.65,116.67,10200.0,87.6143,87.6143,87.5468,87.5618,10200.0
2010-03-19 13:40:00,116.69,116.69,116.6,116.65,22700.0,87.5768,87.5768,87.5092,87.5468,22700.0
2010-03-19 13:45:00,116.65,116.72,116.63,116.71,8300.0,87.5468,87.5993,87.5318,87.5918,8300.0
2010-03-19 13:50:00,116.71,116.76,116.68,116.73,25100.0,87.5918,87.6293,87.5693,87.6068,25100.0
2010-03-19 13:55:00,116.75,116.78,116.74,116.78,14100.0,87.6218,87.6443,87.6143,87.6443,14100.0
2010-03-19 14:00:00,116.78,116.78,116.72,116.76,3000.0,87.6443,87.6443,87.5993,87.6293,3000.0
2010-03-19 14:05:00,116.78,116.87,116.78,116.85,12200.0,87.6443,87.7119,87.6443,87.6969,12200.0
2010-03-19 14:10:00,116.84,116.86,116.77,116.78,60200.0,87.6894,87.7044,87.6368,87.6443,60200.0
2010-03-19 14:15:00,116.78,116.82,116.77,116.82,27800.0,87.6443,87.6744,87.6368,87.6744,27800.0
2010-03-19 14:20:00,116.84,116.93,116.84,116.91,40900.0,87.6894,87.7569,87.6894,87.7419,40900.0
2010-03-19 14:25:00,116.92,116.95,116.88,116.91,29400.0,87.7494,87.7719,87.7194,87.7419,29400.0
2010-03-19 14:30:00,116.91,116.91,116.81,116.83,55700.0,87.7419,87.7419,87.6669,87.6819,55700.0
2010-03-19 14:35:00,116.82,116.83,116.8,116.8,11400.0,87.6744,87.6819,87.6593,87.6593,11400.0
2010-03-19 14:40:00,116.78,116.83,116.73,116.79,121000.0,87.6443,87.6819,87.6068,87.6518,121000.0
2010-03-19 14:45:00,116.8,116.86,116.8,116.85,17100.0,87.6593,87.7044,87.6593,87.6969,17100.0
2010-03-19 14:50:00,116.85,116.85,116.75,116.77,27300.0,87.6969,87.6969,87.6218,87.6368,27300.0
2010-03-19 14:55:00,116.78,116.78,116.71,116.71,15500.0,87.6443,87.6443,87.5918,87.5918,15500.0
2010-03-19 15:00:00,116.73,116.78,116.7,116.74,39900.0,87.6068,87.6443,87.5843,87.6143,39900.0
2010-03-19 15:05:00,116.75,116.81,116.73,116.79,22000.0,87.6218,87.6669,87.6068,87.6518,22000.0
2010-03-19 15:10:00,116.78,116.8,116.77,116.78,6400.0,87.6443,87.6593,87.6368,87.6443,6400.0
2010-03-19 15:15:00,116.77,116.82,116.77,116.82,24300.0,87.6368,87.6744,87.6368,87.6744,24300.0
2010-03-19 15:20:00,116.82,116.82,116.75,116.75,10100.0,87.6744,87.6744,87.6218,87.6218,10100.0
2010-03-19 15:25:00,116.75,116.78,116.71,116.71,9300.0,87.6218,87.6443,87.5918,87.5918,9300.0
2010-03-19 15:30:00,116.71,116.73,116.45,116.45,70500.0,87.5918,87.6068,87.3967,87.3967,70500.0
2010-03-19 15:35:00,116.45,116.56,116.4,116.5,49700.0,87.3967,87.4792,87.3591,87.4342,49700.0
2010-03-19 15:40:00,116.49,116.58,116.39,116.56,54100.0,87.4267,87.4942,87.3516,87.4792,54100.0
2010-03-19 15:45:00,116.56,116.79,116.55,116.77,100200.0,87.4792,87.6518,87.4717,87.6368,100200.0
2010-03-19 15:50:00,116.76,116.81,116.7,116.77,47600.0,87.6293,87.6669,87.5843,87.6368,47600.0
2010-03-19 15:55:00,116.76,116.83,116.74,116.83,212100.0,87.6293,87.6819,87.6143,87.6819,212100.0
2010-03-22 09:30:00,116.19,116.3,116.12,116.28,208200.0,87.2015,87.2841,87.149,87.2691,208200.0
2010-03-22 09:35:00,116.28,116.39,116.21,116.34,38900.0,87.2691,87.3516,87.2165,87.3141,38900.0
2010-03-22 09:40:00,116.33,116.55,116.29,116.49,53400.0,87.3066,87.4717,87.2766,87.4267,53400.0
2010-03-22 09:45:00,116.52,116.75,116.52,116.62,76400.0,87.4492,87.6218,87.4492,87.5243,76400.0
2010-03-22 09:50:00,116.63,116.77,116.61,116.77,31300.0,87.5318,87.6368,87.5167,87.6368,31300.0
2010-03-22 09:55:00,116.77,116.89,116.72,116.77,108000.0,87.6368,87.7269,87.5993,87.6368,108000.0
2010-03-22 10:00:00,116.77,116.92,116.75,116.84,115100.0,87.6368,87.7494,87.6218,87.6894,115100.0
2010-03-22 10:05:00,116.85,116.85,116.7,116.77,62000.0,87.6969,87.6969,87.5843,87.6368,62000.0
2010-03-22 10:10:00,116.79,116.84,116.73,116.82,38100.0,87.6518,87.6894,87.6068,87.6744,38100.0
2010-03-22 10:15:00,116.82,116.85,116.75,116.79,55000.0,87.6744,87.6969,87.6218,87.6518,55000.0
2010-03-22 10:20:00,116.8,117.03,116.8,116.98,72800.0,87.6593,87.832,87.6593,87.7944,72800.0
2010-03-22 10:25:00,117.0,117.26,116.99,117.2,88200.0,87.8094,88.0046,87.8019,87.9595,88200.0
2010-03-22 10:30:00,117.18,117.28,117.12,117.14,44100.0,87.9445,88.0196,87.8995,87.9145,44100.0
2010-03-22 10:35:00,117.12,117.18,117.12,117.16,16100.0,87.8995,87.9445,87.8995,87.9295,16100.0
2010-03-22 10:40:00,117.17,117.24,117.16,117.17,45400.0,87.937,87.9896,87.9295,87.937,45400.0
2010-03-22 10:45:00,117.15,117.28,117.15,117.23,52000.0,87.922,88.0196,87.922,87.9821,52000.0
2010-03-22 10:50:00,117.25,117.36,117.24,117.26,52900.0,87.9971,88.0796,87.9896,88.0046,52900.0
2010-03-22 10:55:00,117.27,117.28,117.2,117.22,77000.0,88.0121,88.0196,87.9595,87.9746,77000.0
2010-03-22 11:00:00,117.22,117.32,117.22,117.32,65500.0,87.9746,88.0496,87.9746,88.0496,65500.0
2010-03-22 11:05:00,117.32,117.36,117.3,117.33,58200.0,88.0496,88.0796,88.0346,88.0571,58200.0
2010-03-22 11:10:00,117.33,117.36,117.24,117.24,17100.0,88.0571,88.0796,87.9896,87.9896,17100.0
2010-03-22 11:15:00,117.24,117.25,117.21,117.23,27000.0,87.9896,87.9971,87.9671,87.9821,27000.0
2010-03-22 11:20:00,117.21,117.26,117.21,117.22,29900.0,87.9671,88.0046,87.9671,87.9746,29900.0
2010-03-22 11:25:00,117.23,117.28,117.21,117.22,22000.0,87.9821,88.0196,87.9671,87.9746,22000.0
2010-03-22 11:30:00,117.21,117.23,117.12,117.12,20200.0,87.9671,87.9821,87.8995,87.8995,20200.0
2010-03-22 11:35:00,117.12,117.2,117.11,117.17,53100.0,87.8995,87.9595,87.892,87.937,53100.0
2010-03-22 11:40:00,117.18,117.18,117.14,117.14,20500.0,87.9445,87.9445,87.9145,87.9145,20500.0
2010-03-22 11:45:00,117.15,117.27,117.15,117.25,24800.0,87.922,88.0121,87.922,87.9971,24800.0
2010-03-22 11:50:00,117.25,117.27,117.21,117.26,20200.0,87.9971,88.0121,87.9671,88.0046,20200.0
2010-03-22 11:55:00,117.27,117.28,117.24,117.28,13400.0,88.0121,88.0196,87.9896,88.0196,13400.0
2010-03-22 12:00:00,117.27,117.27,117.12,117.15,31800.0,88.0121,88.0121,87.8995,87.922,31800.0
2010-03-22 12:05:00,117.12,117.21,117.12,117.19,24700.0,87.8995,87.9671,87.8995,87.952,24700.0
2010-03-22 12:10:00,117.18,117.29,117.17,117.22,15600.0,87.9445,88.0271,87.937,87.9746,15600.0
2010-03-22 12:15:00,117.23,117.23,117.13,117.17,10900.0,87.9821,87.9821,87.907,87.937,10900.0
2010-03-22 12:20:00,117.16,117.18,117.14,117.15,12700.0,87.9295,87.9445,87.9145,87.922,12700.0
2010-03-22 12:25:00,117.16,117.28,117.16,117.28,24200.0,87.9295,88.0196,87.9295,88.0196,24200.0
2010-03-22 12:30:00,117.28,117.39,117.28,117.34,21200.0,88.0196,88.1021,88.0196,88.0646,21200.0
2010-03-22 12:35:00,117.34,117.35,117.27,117.27,11300.0,88.0646,88.0721,88.0121,88.0121,11300.0
2010-03-22 12:40:00,117.29,117.31,117.2,117.26,15100.0,88.0271,88.0421,87.9595,88.0046,15100.0
2010-03-22 12:45:00,117.24,117.27,117.23,117.27,6300.0,87.9896,88.0121,87.9821,88.0121,6300.0
2010-03-22 12:50:00,117.26,117.33,117.22,117.32,14000.0,88.0046,88.0571,87.9746,88.0496,14000.0
2010-03-22 12:55:00,117.31,117.34,117.29,117.33,14200.0,88.0421,88.0646,88.0271,88.0571,14200.0
2010-03-22 13:00:00,117.34,117.58,117.34,117.57,39300.0,88.0646,88.2447,88.0646,88.2372,39300.0
2010-03-22 13:05:00,117.55,117.59,117.51,117.53,34700.0,88.2222,88.2522,88.1922,88.2072,34700.0
2010-03-22 13:10:00,117.53,117.56,117.5,117.55,12400.0,88.2072,88.2297,88.1847,88.2222,12400.0
2010-03-22 13:15:00,117.55,117.57,117.51,117.53,48100.0,88.2222,88.2372,88.1922,88.2072,48100.0
2010-03-22 13:20:00,117.56,117.56,117.47,117.48,42500.0,88.2297,88.2297,88.1622,88.1697,42500.0
2010-03-22 13:25:00,117.49,117.51,117.44,117.44,15100.0,88.1772,88.1922,88.1397,88.1397,15100.0
2010-03-22 13:30:00,117.44,117.5,117.44,117.47,18900.0,88.1397,88.1847,88.1397,88.1622,18900.0
2010-03-22 13:35:00,117.48,117.48,117.44,117.45,44100.0,88.1697,88.1697,88.1397,88.1472,44100.0
2010-03-22 13:40:00,117.44,117.48,117.41,117.45,48100.0,88.1397,88.1697,88.1172,88.1472,48100.0
2010-03-22 13:45:00,117.46,117.47,117.44,117.47,11300.0,88.1547,88.1622,88.1397,88.1622,11300.0
2010-03-22 13:50:00,117.49,117.51,117.48,117.49,8100.0,88.1772,88.1922,88.1697,88.1772,8100.0
2010-03-22 13:55:00,117.48,117.49,117.41,117.41,10000.0,88.1697,88.1772,88.1172,88.1172,10000.0
2010-03-22 14:00:00,117.39,117.4,117.35,117.39,6900.0,88.1021,88.1097,88.0721,88.1021,6900.0
2010-03-22 14:05:00,117.41,117.41,117.35,117.36,10000.0,88.1172,88.1172,88.0721,88.0796,10000.0
2010-03-22 14:10:00,117.35,117.35,117.3,117.34,17000.0,88.0721,88.0721,88.0346,88.0646,17000.0
2010-03-22 14:15:00,117.33,117.41,117.33,117.4,9100.0,88.0571,88.1172,88.0571,88.1097,9100.0
2010-03-22 14:20:00,117.41,117.46,117.38,117.4,14900.0,88.1172,88.1547,88.0946,88.1097,14900.0
2010-03-22 14:25:00,117.4,117.45,117.39,117.43,12400.0,88.1097,88.1472,88.1021,88.1322,12400.0
2010-03-22 14:30:00,117.43,117.5,117.43,117.49,14600.0,88.1322,88.1847,88.1322,88.1772,14600.0
2010-03-22 14:35:00,117.5,117.58,117.47,117.56,23200.0,88.1847,88.2447,88.1622,88.2297,23200.0
2010-03-22 14:40:00,117.57,117.6,117.55,117.58,28500.0,88.2372,88.2598,88.2222,88.2447,28500.0
2010-03-22 14:45:00,117.58,117.63,117.57,117.6,20900.0,88.2447,88.2823,88.2372,88.2598,20900.0
2010-03-22 14:50:00,117.61,117.66,117.59,117.59,28500.0,88.2673,88.3048,88.2522,88.2522,28500.0
2010-03-22 14:55:00,117.62,117.64,117.53,117.56,20000.0,88.2748,88.2898,88.2072,88.2297,20000.0
2010-03-22 15:00:00,117.56,117.61,117.55,117.58,29200.0,88.2297,88.2673,88.2222,88.2447,29200.0
2010-03-22 15:05:00,117.59,117.59,117.46,117.47,20700.0,88.2522,88.2522,88.1547,88.1622,20700.0
2010-03-22 15:10:00,117.48,117.57,117.48,117.52,59900.0,88.1697,88.2372,88.1697,88.1997,59900.0
2010-03-22 15:15:00,117.53,117.62,117.53,117.58,41300.0,88.2072,88.2748,88.2072,88.2447,41300.0
2010-03-22 15:20:00,117.57,117.68,117.57,117.64,26900.0,88.2372,88.3198,88.2372,88.2898,26900.0
2010-03-22 15:25:00,117.64,117.65,117.56,117.57,19500.0,88.2898,88.2973,88.2297,88.2372,19500.0
2010-03-22 15:30:00,117.56,117.58,117.49,117.53,45300.0,88.2297,88.2447,88.1772,88.2072,45300.0
2010-03-22 15:35:00,117.53,117.54,117.47,117.52,9800.0,88.2072,88.2147,88.1622,88.1997,9800.0
2010-03-22 15:40:00,117.53,117.56,117.5,117.55,40700.0,88.2072,88.2297,88.1847,88.2222,40700.0
2010-03-22 15:45:00,117.53,117.6,117.5,117.57,81200.0,88.2072,88.2598,88.1847,88.2372,81200.0
2010-03-22 15:50:00,117.57,117.57,117.45,117.47,48000.0,88.2372,88.2372,88.1472,88.1622,48000.0
2010-03-22 15:55:00,117.46,117.48,117.39,117.46,84700.0,88.1547,88.1697,88.1021,88.1547,84700.0
2010-03-23 09:30:00,117.65,117.74,117.49,117.53,51700.0,88.2973,88.3648,88.1772,88.2072,51700.0
2010-03-23 09:35:00,117.47,117.55,117.43,117.49,53200.0,88.1622,88.2222,88.1322,88.1772,53200.0
2010-03-23 09:40:00,117.47,117.57,117.42,117.46,35800.0,88.1622,88.2372,88.1247,88.1547,35800.0
2010-03-23 09:45:00,117.47,117.47,117.31,117.42,42000.0,88.1622,88.1622,88.0421,88.1247,42000.0
2010-03-23 09:50:00,117.4,117.51,117.37,117.44,30300.0,88.1097,88.1922,88.0871,88.1397,30300.0
2010-03-23 09:55:00,117.42,117.54,117.4,117.5,12800.0,88.1247,88.2147,88.1097,88.1847,12800.0
2010-03-23 10:00:00,117.51,117.68,117.44,117.46,34600.0,88.1922,88.3198,88.1397,88.1547,34600.0
2010-03-23 10:05:00,117.45,117.63,117.4,117.63,35400.0,88.1472,88.2823,88.1097,88.2823,35400.0
2010-03-23 10:10:00,117.63,117.68,117.58,117.59,50400.0,88.2823,88.3198,88.2447,88.2522,50400.0
2010-03-23 10:15:00,117.61,117.79,117.61,117.76,43800.0,88.2673,88.4023,88.2673,88.3798,43800.0
2010-03-23 10:20:00,117.76,117.84,117.69,117.81,45300.0,88.3798,88.4399,88.3273,88.4174,45300.0
2010-03-23 10:25:00,117.79,117.81,117.71,117.74,26600.0,88.4023,88.4174,88.3423,88.3648,26600.0
2010-03-23 10:30:00,117.75,117.76,117.72,117.73,27000.0,88.3723,88.3798,88.3498,88.3573,27000.0
2010-03-23 10:35:00,117.73,117.74,117.62,117.65,21200.0,88.3573,88.3648,88.2748,88.2973,21200.0
2010-03-23 10:40:00,117.66,117.69,117.61,117.69,17800.0,88.3048,88.3273,88.2673,88.3273,17800.0
2010-03-23 10:45:00,117.7,117.73,117.63,117.65,22000.0,88.3348,88.3573,88.2823,88.2973,22000.0
2010-03-23 10:50:00,117.66,117.75,117.63,117.64,22400.0,88.3048,88.3723,88.2823,88.2898,22400.0
2010-03-23 10:55:00,117.64,117.64,117.42,117.46,131100.0,88.2898,88.2898,88.1247,88.1547,131100.0
2010-03-23 11:00:00,117.45,117.45,117.25,117.29,31500.0,88.1472,88.1472,87.9971,88.0271,31500.0
2010-03-23 11:05:00,117.28,117.37,117.27,117.35,21000.0,88.0196,88.0871,88.0121,88.0721,21000.0
2010-03-23 11:10:00,117.36,117.46,117.33,117.46,29900.0,88.0796,88.1547,88.0571,88.1547,29900.0
2010-03-23 11:15:00,117.47,117.49,117.42,117.46,60700.0,88.1622,88.1772,88.1247,88.1547,60700.0
2010-03-23 11:20:00,117.46,117.5,117.44,117.44,23600.0,88.1547,88.1847,88.1397,88.1397,23600.0
2010-03-23 11:25:00,117.44,117.45,117.33,117.45,33100.0,88.1397,88.1472,88.0571,88.1472,33100.0
2010-03-23 11:30:00,117.47,117.51,117.44,117.46,57300.0,88.1622,88.1922,88.1397,88.1547,57300.0
2010-03-23 11:35:00,117.46,117.49,117.42,117.47,20200.0,88.1547,88.1772,88.1247,88.1622,20200.0
2010-03-23 11:40:00,117.47,117.51,117.38,117.41,27900.0,88.1622,88.1922,88.0946,88.1172,27900.0
2010-03-23 11:45:00,117.42,117.58,117.4,117.53,38800.0,88.1247,88.2447,88.1097,88.2072,38800.0
2010-03-23 11:50:00,117.52,117.62,117.51,117.59,9300.0,88.1997,88.2748,88.1922,88.2522,9300.0
2010-03-23 11:55:00,117.59,117.66,117.58,117.62,17800.0,88.2522,88.3048,88.2447,88.2748,17800.0
2010-03-23 12:00:00,117.62,117.71,117.62,117.64,13100.0,88.2748,88.3423,88.2748,88.2898,13100.0
2010-03-23 12:05:00,117.61,117.75,117.6,117.7,25500.0,88.2673,88.3723,88.2598,88.3348,25500.0
2010-03-23 12:10:00,117.71,117.82,117.68,117.8,20700.0,88.3423,88.4249,88.3198,88.4099,20700.0
2010-03-23 12:15:00,117.8,117.8,117.67,117.69,23800.0,88.4099,88.4099,88.3123,88.3273,23800.0
2010-03-23 12:20:00,117.68,117.73,117.66,117.69,12300.0,88.3198,88.3573,88.3048,88.3273,12300.0
2010-03-23 12:25:00,117.7,117.74,117.69,117.74,6300.0,88.3348,88.3648,88.3273,88.3648,6300.0
2010-03-23 12:30:00,117.75,117.76,117.66,117.68,15900.0,88.3723,88.3798,88.3048,88.3198,15900.0
2010-03-23 12:35:00,117.67,117.68,117.59,117.64,16400.0,88.3123,88.3198,88.2522,88.2898,16400.0
2010-03-23 12:40:00,117.63,117.67,117.62,117.66,4000.0,88.2823,88.3123,88.2748,88.3048,4000.0
2010-03-23 12:45:00,117.66,117.67,117.59,117.63,18500.0,88.3048,88.3123,88.2522,88.2823,18500.0
2010-03-23 12:50:00,117.62,117.66,117.62,117.64,14300.0,88.2748,88.3048,88.2748,88.2898,14300.0
2010-03-23 12:55:00,117.65,117.69,117.64,117.65,9300.0,88.2973,88.3273,88.2898,88.2973,9300.0
2010-03-23 13:00:00,117.67,117.74,117.67,117.72,15400.0,88.3123,88.3648,88.3123,88.3498,15400.0
2010-03-23 13:05:00,117.72,117.78,117.71,117.74,14900.0,88.3498,88.3948,88.3423,88.3648,14900.0
2010-03-23 13:10:00,117.75,117.75,117.69,117.69,20700.0,88.3723,88.3723,88.3273,88.3273,20700.0
2010-03-23 13:15:00,117.7,117.77,117.69,117.75,14100.0,88.3348,88.3873,88.3273,88.3723,14100.0
2010-03-23 13:20:00,117.77,117.81,117.75,117.79,32600.0,88.3873,88.4174,88.3723,88.4023,32600.0
2010-03-23 13:25:00,117.77,117.85,117.77,117.8,38500.0,88.3873,88.4474,88.3873,88.4099,38500.0
2010-03-23 13:30:00,117.79,117.79,117.76,117.79,4900.0,88.4023,88.4023,88.3798,88.4023,4900.0
2010-03-23 13:35:00,117.78,117.8,117.78,117.79,9700.0,88.3948,88.4099,88.3948,88.4023,9700.0
2010-03-23 13:40:00,117.79,117.8,117.7,117.73,10100.0,88.4023,88.4099,88.3348,88.3573,10100.0
2010-03-23 13:45:00,117.73,117.73,117.63,117.66,24100.0,88.3573,88.3573,88.2823,88.3048,24100.0
2010-03-23 13:50:00,117.66,117.7,117.65,117.7,20700.0,88.3048,88.3348,88.2973,88.3348,20700.0
2010-03-23 13:55:00,117.7,117.7,117.58,117.58,25400.0,88.3348,88.3348,88.2447,88.2447,25400.0
2010-03-23 14:00:00,117.59,117.65,117.59,117.65,11300.0,88.2522,88.2973,88.2522,88.2973,11300.0
2010-03-23 14:05:00,117.64,117.71,117.63,117.7,8200.0,88.2898,88.3423,88.2823,88.3348,8200.0
2010-03-23 14:10:00,117.7,117.79,117.7,117.76,10400.0,88.3348,88.4023,88.3348,88.3798,10400.0
2010-03-23 14:15:00,117.75,117.77,117.72,117.75,30200.0,88.3723,88.3873,88.3498,88.3723,30200.0
2010-03-23 14:20:00,117.75,117.84,117.75,117.83,20200.0,88.3723,88.4399,88.3723,88.4324,20200.0
2010-03-23 14:25:00,117.82,117.86,117.81,117.85,89200.0,88.4249,88.4549,88.4174,88.4474,89200.0
2010-03-23 14:30:00,117.85,117.85,117.78,117.79,12800.0,88.4474,88.4474,88.3948,88.4023,12800.0
2010-03-23 14:35:00,117.78,117.86,117.78,117.79,31400.0,88.3948,88.4549,88.3948,88.4023,31400.0
2010-03-23 14:40:00,117.79,117.89,117.78,117.88,6300.0,88.4023,88.4774,88.3948,88.4699,6300.0
2010-03-23 14:45:00,117.89,117.9,117.8,117.84,13400.0,88.4774,88.4849,88.4099,88.4399,13400.0
2010-03-23 14:50:00,117.85,117.85,117.77,117.8,12000.0,88.4474,88.4474,88.3873,88.4099,12000.0
2010-03-23 14:55:00,117.81,117.86,117.78,117.86,6900.0,88.4174,88.4549,88.3948,88.4549,6900.0
2010-03-23 15:00:00,117.86,117.86,117.81,117.84,10200.0,88.4549,88.4549,88.4174,88.4399,10200.0
2010-03-23 15:05:00,117.83,118.07,117.82,118.02,81800.0,88.4324,88.6125,88.4249,88.575,81800.0
2010-03-23 15:10:00,118.0,118.13,117.99,118.12,51400.0,88.56,88.6575,88.5525,88.65,51400.0
2010-03-23 15:15:00,118.11,118.22,118.1,118.17,29800.0,88.6425,88.7251,88.635,88.6875,29800.0
2010-03-23 15:20:00,118.16,118.25,118.14,118.21,26700.0,88.68,88.7476,88.665,88.7176,26700.0
2010-03-23 15:25:00,118.21,118.3,118.2,118.27,35200.0,88.7176,88.7851,88.7101,88.7626,35200.0
2010-03-23 15:30:00,118.25,118.26,118.19,118.26,37200.0,88.7476,88.7551,88.7026,88.7551,37200.0
2010-03-23 15:35:00,118.27,118.36,118.26,118.29,37800.0,88.7626,88.8301,88.7551,88.7776,37800.0
2010-03-23 15:40:00,118.28,118.31,118.28,118.3,17400.0,88.7701,88.7926,88.7701,88.7851,17400.0
2010-03-23 15:45:00,118.27,118.34,118.25,118.32,73400.0,88.7626,88.8151,88.7476,88.8001,73400.0
2010-03-23 15:50:00,118.32,118.33,118.26,118.29,18800.0,88.8001,88.8076,88.7551,88.7776,18800.0
2010-03-23 15:55:00,118.29,118.39,118.29,118.3,95500.0,88.7776,88.8527,88.7776,88.7851,95500.0
2010-03-24 09:30:00,117.86,117.97,117.84,117.92,63700.0,88.4549,88.5374,88.4399,88.4999,63700.0
2010-03-24 09:35:00,117.95,117.98,117.79,117.91,49700.0,88.5224,88.5449,88.4023,88.4924,49700.0
2010-03-24 09:40:00,117.92,117.96,117.85,117.91,65300.0,88.4999,88.5299,88.4474,88.4924,65300.0
2010-03-24 09:45:00,117.95,118.05,117.95,118.03,51100.0,88.5224,88.5975,88.5224,88.5825,51100.0
2010-03-24 09:50:00,118.03,118.07,117.91,117.95,64700.0,88.5825,88.6125,88.4924,88.5224,64700.0
2010-03-24 09:55:00,117.95,117.95,117.87,117.91,33100.0,88.5224,88.5224,88.4624,88.4924,33100.0
2010-03-24 10:00:00,117.91,117.94,117.75,117.9,55100.0,88.4924,88.5149,88.3723,88.4849,55100.0
2010-03-24 10:05:00,117.9,118.08,117.86,118.06,39200.0,88.4849,88.62,88.4549,88.605,39200.0
2010-03-24 10:10:00,118.08,118.19,118.08,118.11,28200.0,88.62,88.7026,88.62,88.6425,28200.0
2010-03-24 10:15:00,118.12,118.17,118.08,118.12,26200.0,88.65,88.6875,88.62,88.65,26200.0
2010-03-24 10:20:00,118.13,118.22,118.05,118.11,24700.0,88.6575,88.7251,88.5975,88.6425,24700.0
2010-03-24 10:25:00,118.12,118.12,117.99,118.02,46300.0,88.65,88.65,88.5525,88.575,46300.0
2010-03-24 10:30:00,118.03,118.07,117.92,118.05,27200.0,88.5825,88.6125,88.4999,88.5975,27200.0
2010-03-24 10:35:00,118.08,118.2,118.08,118.09,42000.0,88.62,88.7101,88.62,88.6275,42000.0
2010-03-24 10:40:00,118.08,118.11,118.02,118.06,25800.0,88.62,88.6425,88.575,88.605,25800.0
2010-03-24 10:45:00,118.04,118.13,117.99,118.13,32800.0,88.59,88.6575,88.5525,88.6575,32800.0
2010-03-24 10:50:00,118.11,118.15,118.05,118.11,21400.0,88.6425,88.6725,88.5975,88.6425,21400.0
2010-03-24 10:55:00,118.1,118.12,118.01,118.01,26200.0,88.635,88.65,88.5675,88.5675,26200.0
2010-03-24 11:00:00,118.04,118.09,117.96,117.98,17400.0,88.59,88.6275,88.5299,88.5449,17400.0
2010-03-24 11:05:00,117.96,117.96,117.84,117.85,29200.0,88.5299,88.5299,88.4399,88.4474,29200.0
2010-03-24 11:10:00,117.87,117.9,117.7,117.7,47100.0,88.4624,88.4849,88.3348,88.3348,47100.0
2010-03-24 11:15:00,117.71,117.71,117.5,117.6,66600.0,88.3423,88.3423,88.1847,88.2598,66600.0
2010-03-24 11:20:00,117.58,117.7,117.51,117.68,56400.0,88.2447,88.3348,88.1922,88.3198,56400.0
2010-03-24 11:25:00,117.66,117.7,117.62,117.69,26800.0,88.3048,88.3348,88.2748,88.3273,26800.0
2010-03-24 11:30:00,117.7,117.73,117.65,117.67,43000.0,88.3348,88.3573,88.2973,88.3123,43000.0
2010-03-24 11:35:00,117.67,117.75,117.65,117.72,25400.0,88.3123,88.3723,88.2973,88.3498,25400.0
2010-03-24 11:40:00,117.71,117.79,117.71,117.76,16000.0,88.3423,88.4023,88.3423,88.3798,16000.0
2010-03-24 11:45:00,117.77,117.78,117.71,117.75,17300.0,88.3873,88.3948,88.3423,88.3723,17300.0
2010-03-24 11:50:00,117.73,117.82,117.71,117.8,20100.0,88.3573,88.4249,88.3423,88.4099,20100.0
2010-03-24 11:55:00,117.78,117.88,117.78,117.87,18000.0,88.3948,88.4699,88.3948,88.4624,18000.0
2010-03-24 12:00:00,117.87,117.95,117.86,117.88,34100.0,88.4624,88.5224,88.4549,88.4699,34100.0
2010-03-24 12:05:00,117.89,118.0,117.89,117.95,30800.0,88.4774,88.56,88.4774,88.5224,30800.0
2010-03-24 12:10:00,117.94,117.94,117.87,117.88,23500.0,88.5149,88.5149,88.4624,88.4699,23500.0
2010-03-24 12:15:00,117.9,117.91,117.85,117.88,16900.0,88.4849,88.4924,88.4474,88.4699,16900.0
2010-03-24 12:20:00,117.87,117.95,117.86,117.92,21300.0,88.4624,88.5224,88.4549,88.4999,21300.0
2010-03-24 12:25:00,117.93,117.97,117.9,117.95,11200.0,88.5074,88.5374,88.4849,88.5224,11200.0
2010-03-24 12:30:00,117.95,118.02,117.95,117.98,21400.0,88.5224,88.575,88.5224,88.5449,21400.0
2010-03-24 12:35:00,118.0,118.06,117.98,117.98,46200.0,88.56,88.605,88.5449,88.5449,46200.0
2010-03-24 12:40:00,117.98,118.01,117.95,118.0,8900.0,88.5449,88.5675,88.5224,88.56,8900.0
2010-03-24 12:45:00,117.98,118.11,117.98,118.07,17000.0,88.5449,88.6425,88.5449,88.6125,17000.0
2010-03-24 12:50:00,118.06,118.07,118.01,118.03,25600.0,88.605,88.6125,88.5675,88.5825,25600.0
2010-03-24 12:55:00,118.02,118.03,117.93,117.97,11400.0,88.575,88.5825,88.5074,88.5374,11400.0
2010-03-24 13:00:00,117.96,117.98,117.67,117.67,75400.0,88.5299,88.5449,88.3123,88.3123,75400.0
2010-03-24 13:05:00,117.67,117.8,117.67,117.78,25700.0,88.3123,88.4099,88.3123,88.3948,25700.0
2010-03-24 13:10:00,117.8,117.84,117.73,117.74,42000.0,88.4099,88.4399,88.3573,88.3648,42000.0
2010-03-24 13:15:00,117.72,117.74,117.6,117.63,51000.0,88.3498,88.3648,88.2598,88.2823,51000.0
2010-03-24 13:20:00,117.61,117.7,117.6,117.67,24900.0,88.2673,88.3348,88.2598,88.3123,24900.0
2010-03-24 13:25:00,117.66,117.73,117.66,117.72,33200.0,88.3048,88.3573,88.3048,88.3498,33200.0
2010-03-24 13:30:00,117.73,117.76,117.72,117.75,26000.0,88.3573,88.3798,88.3498,88.3723,26000.0
2010-03-24 13:35:00,117.76,117.84,117.75,117.76,22800.0,88.3798,88.4399,88.3723,88.3798,22800.0
2010-03-24 13:40:00,117.78,117.79,117.72,117.72,35300.0,88.3948,88.4023,88.3498,88.3498,35300.0
2010-03-24 13:45:00,117.71,117.75,117.48,117.55,66300.0,88.3423,88.3723,88.1697,88.2222,66300.0
2010-03-24 13:50:00,117.55,117.66,117.48,117.63,38300.0,88.2222,88.3048,88.1697,88.2823,38300.0
2010-03-24 13:55:00,117.61,117.68,117.57,117.67,30800.0,88.2673,88.3198,88.2372,88.3123,30800.0
2010-03-24 14:00:00,117.68,117.71,117.62,117.65,29300.0,88.3198,88.3423,88.2748,88.2973,29300.0
2010-03-24 14:05:00,117.66,117.68,117.6,117.66,12500.0,88.3048,88.3198,88.2598,88.3048,12500.0
2010-03-24 14:10:00,117.69,117.78,117.69,117.78,58600.0,88.3273,88.3948,88.3273,88.3948,58600.0
2010-03-24 14:15:00,117.79,117.79,117.74,117.75,30100.0,88.4023,88.4023,88.3648,88.3723,30100.0
2010-03-24 14:20:00,117.75,117.83,117.72,117.81,33800.0,88.3723,88.4324,88.3498,88.4174,33800.0
2010-03-24 14:25:00,117.82,117.82,117.7,117.74,30200.0,88.4249,88.4249,88.3348,88.3648,30200.0
2010-03-24 14:30:00,117.73,117.79,117.68,117.68,17200.0,88.3573,88.4023,88.3198,88.3198,17200.0
2010-03-24 14:35:00,117.7,117.75,117.65,117.7,47800.0,88.3348,88.3723,88.2973,88.3348,47800.0
2010-03-24 14:40:00,117.69,117.74,117.66,117.74,31700.0,88.3273,88.3648,88.3048,88.3648,31700.0
2010-03-24 14:45:00,117.74,117.81,117.71,117.72,26500.0,88.3648,88.4174,88.3423,88.3498,26500.0
2010-03-24 14:50:00,117.73,117.77,117.7,117.75,24400.0,88.3573,88.3873,88.3348,88.3723,24400.0
2010-03-24 14:55:00,117.77,117.77,117.62,117.66,41400.0,88.3873,88.3873,88.2748,88.3048,41400.0
2010-03-24 15:00:00,117.65,117.78,117.6,117.74,47900.0,88.2973,88.3948,88.2598,88.3648,47900.0
2010-03-24 15:05:00,117.73,117.81,117.73,117.74,16000.0,88.3573,88.4174,88.3573,88.3648,16000.0
2010-03-24 15:10:00,117.73,117.73,117.59,117.62,13500.0,88.3573,88.3573,88.2522,88.2748,13500.0
2010-03-24 15:15:00,117.63,117.77,117.6,117.71,77800.0,88.2823,88.3873,88.2598,88.3423,77800.0
2010-03-24 15:20:00,117.73,117.84,117.7,117.81,22600.0,88.3573,88.4399,88.3348,88.4174,22600.0
2010-03-24 15:25:00,117.79,117.8,117.73,117.76,14100.0,88.4023,88.4099,88.3573,88.3798,14100.0
2010-03-24 15:30:00,117.76,117.89,117.75,117.89,48200.0,88.3798,88.4774,88.3723,88.4774,48200.0
2010-03-24 15:35:00,117.89,117.98,117.87,117.88,40100.0,88.4774,88.5449,88.4624,88.4699,40100.0
2010-03-24 15:40:00,117.87,117.88,117.81,117.86,48000.0,88.4624,88.4699,88.4174,88.4549,48000.0
2010-03-24 15:45:00,117.87,117.88,117.75,117.76,48400.0,88.4624,88.4699,88.3723,88.3798,48400.0
2010-03-24 15:50:00,117.76,117.77,117.7,117.71,58900.0,88.3798,88.3873,88.3348,88.3423,58900.0
2010-03-24 15:55:00,117.71,117.75,117.68,117.7,57500.0,88.3423,88.3723,88.3198,88.3348,57500.0
2010-03-25 09:30:00,118.02,118.1,118.0,118.01,81700.0,88.9514,89.0117,88.9363,88.9439,81700.0
2010-03-25 09:35:00,117.99,118.02,117.92,117.96,61600.0,88.9288,88.9514,88.876,88.9062,61600.0
2010-03-25 09:40:00,117.96,118.01,117.9,117.99,42600.0,88.9062,88.9439,88.8609,88.9288,42600.0
2010-03-25 09:45:00,118.02,118.02,117.82,117.82,45700.0,88.9514,88.9514,88.8007,88.8007,45700.0
2010-03-25 09:50:00,117.83,117.91,117.79,117.8,30400.0,88.8082,88.8685,88.778,88.7856,30400.0
2010-03-25 09:55:00,117.8,117.95,117.8,117.87,36100.0,88.7856,88.8986,88.7856,88.8383,36100.0
2010-03-25 10:00:00,117.87,117.96,117.83,117.85,30600.0,88.8383,88.9062,88.8082,88.8233,30600.0
2010-03-25 10:05:00,117.82,117.82,117.64,117.75,67000.0,88.8007,88.8007,88.665,88.7479,67000.0
2010-03-25 10:10:00,117.75,117.87,117.72,117.85,49900.0,88.7479,88.8383,88.7253,88.8233,49900.0
2010-03-25 10:15:00,117.86,117.94,117.84,117.94,31800.0,88.8308,88.8911,88.8157,88.8911,31800.0
2010-03-25 10:20:00,117.93,118.03,117.93,117.99,61700.0,88.8836,88.9589,88.8836,88.9288,61700.0
2010-03-25 10:25:00,117.98,117.98,117.84,117.84,27100.0,88.9212,88.9212,88.8157,88.8157,27100.0
2010-03-25 10:30:00,117.85,117.89,117.81,117.85,23900.0,88.8233,88.8534,88.7931,88.8233,23900.0
2010-03-25 10:35:00,117.83,117.9,117.82,117.9,18900.0,88.8082,88.8609,88.8007,88.8609,18900.0
2010-03-25 10:40:00,117.91,117.98,117.84,117.89,55600.0,88.8685,88.9212,88.8157,88.8534,55600.0
2010-03-25 10:45:00,117.89,117.96,117.85,117.96,19700.0,88.8534,88.9062,88.8233,88.9062,19700.0
2010-03-25 10:50:00,117.96,117.99,117.85,117.87,31300.0,88.9062,88.9288,88.8233,88.8383,31300.0
2010-03-25 10:55:00,117.87,117.94,117.86,117.91,18800.0,88.8383,88.8911,88.8308,88.8685,18800.0
2010-03-25 11:00:00,117.95,118.05,117.93,117.98,28500.0,88.8986,88.974,88.8836,88.9212,28500.0
2010-03-25 11:05:00,117.96,118.02,117.93,118.01,23200.0,88.9062,88.9514,88.8836,88.9439,23200.0
2010-03-25 11:10:00,118.03,118.26,118.03,118.22,50100.0,88.9589,89.1323,88.9589,89.1021,50100.0
2010-03-25 11:15:00,118.24,118.29,118.2,118.25,25500.0,89.1172,89.1549,89.0871,89.1247,25500.0
2010-03-25 11:20:00,118.27,118.34,118.25,118.29,16000.0,89.1398,89.1926,89.1247,89.1549,16000.0
2010-03-25 11:25:00,118.27,118.33,118.25,118.31,21600.0,89.1398,89.185,89.1247,89.17,21600.0
2010-03-25 11:30:00,118.31,118.43,118.31,118.41,44400.0,89.17,89.2604,89.17,89.2453,44400.0
2010-03-25 11:35:00,118.38,118.39,118.33,118.34,21700.0,89.2227,89.2303,89.185,89.1926,21700.0
2010-03-25 11:40:00,118.35,118.39,118.35,118.39,43100.0,89.2001,89.2303,89.2001,89.2303,43100.0
2010-03-25 11:45:00,118.38,118.43,118.35,118.35,17000.0,89.2227,89.2604,89.2001,89.2001,17000.0
2010-03-25 11:50:00,118.35,118.36,118.31,118.32,35600.0,89.2001,89.2076,89.17,89.1775,35600.0
2010-03-25 11:55:00,118.32,118.37,118.32,118.36,41800.0,89.1775,89.2152,89.1775,89.2076,41800.0
2010-03-25 12:00:00,118.32,118.33,118.3,118.33,11300.0,89.1775,89.185,89.1624,89.185,11300.0
2010-03-25 12:05:00,118.32,118.43,118.27,118.37,81200.0,89.1775,89.2604,89.1398,89.2152,81200.0
2010-03-25 12:10:00,118.36,118.36,118.24,118.25,42300.0,89.2076,89.2076,89.1172,89.1247,42300.0
2010-03-25 12:15:00,118.24,118.25,118.17,118.25,52600.0,89.1172,89.1247,89.0644,89.1247,52600.0
2010-03-25 12:20:00,118.25,118.25,118.21,118.23,13300.0,89.1247,89.1247,89.0946,89.1097,13300.0
2010-03-25 12:25:00,118.21,118.26,118.21,118.25,12900.0,89.0946,89.1323,89.0946,89.1247,12900.0
2010-03-25 12:30:00,118.26,118.31,118.25,118.28,18400.0,89.1323,89.17,89.1247,89.1474,18400.0
2010-03-25 12:35:00,118.3,118.33,118.3,118.31,8300.0,89.1624,89.185,89.1624,89.17,8300.0
2010-03-25 12:40:00,118.33,118.4,118.33,118.39,18600.0,89.185,89.2378,89.185,89.2303,18600.0
2010-03-25 12:45:00,118.39,118.49,118.38,118.42,76700.0,89.2303,89.3056,89.2227,89.2529,76700.0
2010-03-25 12:50:00,118.43,118.43,118.38,118.39,9100.0,89.2604,89.2604,89.2227,89.2303,9100.0
2010-03-25 12:55:00,118.38,118.4,118.35,118.35,115000.0,89.2227,89.2378,89.2001,89.2001,115000.0
2010-03-25 13:00:00,118.35,118.35,118.27,118.32,79700.0,89.2001,89.2001,89.1398,89.1775,79700.0
2010-03-25 13:05:00,118.33,118.39,118.3,118.38,8000.0,89.185,89.2303,89.1624,89.2227,8000.0
2010-03-25 13:10:00,118.39,118.42,118.35,118.38,70800.0,89.2303,89.2529,89.2001,89.2227,70800.0
2010-03-25 13:15:00,118.38,118.38,118.36,118.38,8100.0,89.2227,89.2227,89.2076,89.2227,8100.0
2010-03-25 13:20:00,118.36,118.37,118.3,118.36,15900.0,89.2076,89.2152,89.1624,89.2076,15900.0
2010-03-25 13:25:00,118.37,118.44,118.31,118.31,29000.0,89.2152,89.2679,89.17,89.17,29000.0
2010-03-25 13:30:00,118.32,118.32,118.19,118.24,61800.0,89.1775,89.1775,89.0795,89.1172,61800.0
2010-03-25 13:35:00,118.25,118.27,118.1,118.15,34300.0,89.1247,89.1398,89.0117,89.0494,34300.0
2010-03-25 13:40:00,118.14,118.14,118.0,118.02,37000.0,89.0418,89.0418,88.9363,88.9514,37000.0
2010-03-25 13:45:00,118.02,118.1,117.97,117.99,37700.0,88.9514,89.0117,88.9137,88.9288,37700.0
2010-03-25 13:50:00,117.99,118.04,117.79,117.82,73000.0,88.9288,88.9665,88.778,88.8007,73000.0
2010-03-25 13:55:00,117.81,117.86,117.77,117.86,53100.0,88.7931,88.8308,88.763,88.8308,53100.0
2010-03-25 14:00:00,117.88,117.91,117.81,117.89,44400.0,88.8459,88.8685,88.7931,88.8534,44400.0
2010-03-25 14:05:00,117.91,117.97,117.9,117.9,47600.0,88.8685,88.9137,88.8609,88.8609,47600.0
2010-03-25 14:10:00,117.92,117.94,117.83,117.93,11800.0,88.876,88.8911,88.8082,88.8836,11800.0
2010-03-25 14:15:00,117.96,117.97,117.88,117.94,18400.0,88.9062,88.9137,88.8459,88.8911,18400.0
2010-03-25 14:20:00,117.94,117.97,117.69,117.7,72300.0,88.8911,88.9137,88.7027,88.7102,72300.0
2010-03-25 14:25:00,117.74,117.77,117.55,117.61,60400.0,88.7404,88.763,88.5972,88.6424,60400.0
2010-03-25 14:30:00,117.61,117.69,117.56,117.6,58000.0,88.6424,88.7027,88.6047,88.6348,58000.0
2010-03-25 14:35:00,117.59,117.7,117.57,117.7,18000.0,88.6273,88.7102,88.6122,88.7102,18000.0
2010-03-25 14:40:00,117.7,117.75,117.63,117.7,47400.0,88.7102,88.7479,88.6575,88.7102,47400.0
2010-03-25 14:45:00,117.7,117.71,117.52,117.52,24700.0,88.7102,88.7177,88.5745,88.5745,24700.0
2010-03-25 14:50:00,117.53,117.65,117.43,117.65,45800.0,88.5821,88.6725,88.5067,88.6725,45800.0
2010-03-25 14:55:00,117.62,117.69,117.59,117.66,31800.0,88.6499,88.7027,88.6273,88.6801,31800.0
2010-03-25 15:00:00,117.68,117.83,117.67,117.82,38000.0,88.6951,88.8082,88.6876,88.8007,38000.0
2010-03-25 15:05:00,117.83,117.94,117.82,117.89,46100.0,88.8082,88.8911,88.8007,88.8534,46100.0
2010-03-25 15:10:00,117.9,117.93,117.82,117.91,18200.0,88.8609,88.8836,88.8007,88.8685,18200.0
2010-03-25 15:15:00,117.87,117.89,117.77,117.81,17600.0,88.8383,88.8534,88.763,88.7931,17600.0
2010-03-25 15:20:00,117.81,117.84,117.76,117.81,10500.0,88.7931,88.8157,88.7554,88.7931,10500.0
2010-03-25 15:25:00,117.79,117.82,117.65,117.66,29300.0,88.778,88.8007,88.6725,88.6801,29300.0
2010-03-25 15:30:00,117.66,117.67,117.48,117.48,28200.0,88.6801,88.6876,88.5444,88.5444,28200.0
2010-03-25 15:35:00,117.49,117.51,117.34,117.35,58300.0,88.5519,88.567,88.4389,88.4464,58300.0
2010-03-25 15:40:00,117.34,117.41,117.27,117.36,79800.0,88.4389,88.4916,88.3861,88.454,79800.0
2010-03-25 15:45:00,117.35,117.35,117.05,117.06,133000.0,88.4464,88.4464,88.2203,88.2278,133000.0
2010-03-25 15:50:00,117.06,117.19,117.0,117.16,83500.0,88.2278,88.3258,88.1826,88.3032,83500.0
2010-03-25 15:55:00,117.14,117.14,116.9,117.0,84500.0,88.2881,88.2881,88.1073,88.1826,84500.0
2010-03-26 09:30:00,117.27,117.43,117.25,117.37,41300.0,88.3861,88.5067,88.371,88.4615,41300.0
2010-03-26 09:35:00,117.34,117.43,117.25,117.29,131500.0,88.4389,88.5067,88.371,88.4012,131500.0
2010-03-26 09:40:00,117.27,117.31,117.1,117.17,33900.0,88.3861,88.4163,88.258,88.3107,33900.0
2010-03-26 09:45:00,117.15,117.33,117.11,117.32,33800.0,88.2957,88.4313,88.2655,88.4238,33800.0
2010-03-26 09:50:00,117.34,117.42,117.33,117.42,117100.0,88.4389,88.4992,88.4313,88.4992,117100.0
2010-03-26 09:55:00,117.39,117.52,117.33,117.39,36800.0,88.4766,88.5745,88.4313,88.4766,36800.0
2010-03-26 10:00:00,117.41,117.69,117.41,117.62,61900.0,88.4916,88.7027,88.4916,88.6499,61900.0
2010-03-26 10:05:00,117.63,117.73,117.6,117.64,33000.0,88.6575,88.7328,88.6348,88.665,33000.0
2010-03-26 10:10:00,117.62,117.67,117.57,117.61,111000.0,88.6499,88.6876,88.6122,88.6424,111000.0
2010-03-26 10:15:00,117.64,117.66,117.56,117.63,47600.0,88.665,88.6801,88.6047,88.6575,47600.0
2010-03-26 10:20:00,117.64,117.68,117.56,117.62,48800.0,88.665,88.6951,88.6047,88.6499,48800.0
2010-03-26 10:25:00,117.63,117.74,117.62,117.7,44900.0,88.6575,88.7404,88.6499,88.7102,44900.0
2010-03-26 10:30:00,117.72,117.81,117.67,117.72,55100.0,88.7253,88.7931,88.6876,88.7253,55100.0
2010-03-26 10:35:00,117.71,117.72,117.62,117.65,31200.0,88.7177,88.7253,88.6499,88.6725,31200.0
2010-03-26 10:40:00,117.66,117.68,117.59,117.64,26400.0,88.6801,88.6951,88.6273,88.665,26400.0
2010-03-26 10:45:00,117.63,117.66,117.58,117.64,42600.0,88.6575,88.6801,88.6198,88.665,42600.0
2010-03-26 10:50:00,117.65,117.74,117.63,117.65,44200.0,88.6725,88.7404,88.6575,88.6725,44200.0
2010-03-26 10:55:00,117.63,117.63,117.49,117.55,36900.0,88.6575,88.6575,88.5519,88.5972,36900.0
2010-03-26 11:00:00,117.56,117.63,117.55,117.63,19100.0,88.6047,88.6575,88.5972,88.6575,19100.0
2010-03-26 11:05:00,117.64,117.66,117.55,117.55,32300.0,88.665,88.6801,88.5972,88.5972,32300.0
2010-03-26 11:10:00,117.57,117.61,117.53,117.54,23400.0,88.6122,88.6424,88.5821,88.5896,23400.0
2010-03-26 11:15:00,117.53,117.69,117.53,117.62,44100.0,88.5821,88.7027,88.5821,88.6499,44100.0
2010-03-26 11:20:00,117.62,117.66,117.61,117.65,19400.0,88.6499,88.6801,88.6424,88.6725,19400.0
2010-03-26 11:25:00,117.63,117.71,117.62,117.65,29200.0,88.6575,88.7177,88.6499,88.6725,29200.0
2010-03-26 11:30:00,117.67,117.71,117.63,117.69,27100.0,88.6876,88.7177,88.6575,88.7027,27100.0
2010-03-26 11:35:00,117.7,117.71,117.64,117.64,8700.0,88.7102,88.7177,88.665,88.665,8700.0
2010-03-26 11:40:00,117.62,117.63,117.57,117.58,22500.0,88.6499,88.6575,88.6122,88.6198,22500.0
2010-03-26 11:45:00,117.57,117.61,117.55,117.58,30200.0,88.6122,88.6424,88.5972,88.6198,30200.0
2010-03-26 11:50:00,117.57,117.61,117.55,117.55,20400.0,88.6122,88.6424,88.5972,88.5972,20400.0
2010-03-26 11:55:00,117.55,117.56,117.5,117.51,18500.0,88.5972,88.6047,88.5595,88.567,18500.0
2010-03-26 12:00:00,117.53,117.57,117.49,117.55,51400.0,88.5821,88.6122,88.5519,88.5972,51400.0
2010-03-26 12:05:00,117.56,117.61,117.55,117.57,19100.0,88.6047,88.6424,88.5972,88.6122,19100.0
2010-03-26 12:10:00,117.56,117.56,117.52,117.52,47100.0,88.6047,88.6047,88.5745,88.5745,47100.0
2010-03-26 12:15:00,117.53,117.56,117.52,117.54,25100.0,88.5821,88.6047,88.5745,88.5896,25100.0
2010-03-26 12:20:00,117.51,117.51,117.26,117.31,28900.0,88.567,88.567,88.3786,88.4163,28900.0
2010-03-26 12:25:00,117.32,117.32,117.07,117.13,47100.0,88.4238,88.4238,88.2354,88.2806,47100.0
2010-03-26 12:30:00,117.13,117.18,117.02,117.07,49300.0,88.2806,88.3183,88.1977,88.2354,49300.0
2010-03-26 12:35:00,117.07,117.11,116.96,117.09,32100.0,88.2354,88.2655,88.1525,88.2505,32100.0
2010-03-26 12:40:00,117.09,117.17,117.08,117.14,12700.0,88.2505,88.3107,88.2429,88.2881,12700.0
2010-03-26 12:45:00,117.11,117.11,116.94,116.94,28600.0,88.2655,88.2655,88.1374,88.1374,28600.0
2010-03-26 12:50:00,116.97,117.08,116.96,117.01,23000.0,88.16,88.2429,88.1525,88.1902,23000.0
2010-03-26 12:55:00,117.0,117.0,116.8,116.93,83300.0,88.1826,88.1826,88.0319,88.1299,83300.0
2010-03-26 13:00:00,116.9,116.93,116.83,116.86,19600.0,88.1073,88.1299,88.0545,88.0771,19600.0
2010-03-26 13:05:00,116.86,116.87,116.52,116.55,93300.0,88.0771,88.0846,87.8208,87.8435,93300.0
2010-03-26 13:10:00,116.58,116.7,116.57,116.69,31400.0,87.8661,87.9565,87.8585,87.949,31400.0
2010-03-26 13:15:00,116.7,116.78,116.7,116.77,75300.0,87.9565,88.0168,87.9565,88.0093,75300.0
2010-03-26 13:20:00,116.77,116.91,116.75,116.84,20700.0,88.0093,88.1148,87.9942,88.062,20700.0
2010-03-26 13:25:00,116.85,116.88,116.81,116.82,10900.0,88.0696,88.0922,88.0394,88.047,10900.0
2010-03-26 13:30:00,116.79,116.8,116.73,116.76,23100.0,88.0243,88.0319,87.9791,88.0017,23100.0
2010-03-26 13:35:00,116.77,116.91,116.77,116.88,39500.0,88.0093,88.1148,88.0093,88.0922,39500.0
2010-03-26 13:40:00,116.87,117.0,116.87,116.87,28200.0,88.0846,88.1826,88.0846,88.0846,28200.0
2010-03-26 13:45:00,116.87,116.9,116.79,116.79,66100.0,88.0846,88.1073,88.0243,88.0243,66100.0
2010-03-26 13:50:00,116.79,116.88,116.76,116.8,44400.0,88.0243,88.0922,88.0017,88.0319,44400.0
2010-03-26 13:55:00,116.77,116.85,116.77,116.82,21200.0,88.0093,88.0696,88.0093,88.047,21200.0
2010-03-26 14:00:00,116.8,116.81,116.66,116.72,57100.0,88.0319,88.0394,87.9264,87.9716,57100.0
2010-03-26 14:05:00,116.72,116.87,116.71,116.87,67500.0,87.9716,88.0846,87.964,88.0846,67500.0
2010-03-26 14:10:00,116.87,116.93,116.8,116.86,16600.0,88.0846,88.1299,88.0319,88.0771,16600.0
2010-03-26 14:15:00,116.85,117.01,116.79,116.95,56500.0,88.0696,88.1902,88.0243,88.1449,56500.0
2010-03-26 14:20:00,116.95,116.98,116.88,116.92,54300.0,88.1449,88.1675,88.0922,88.1223,54300.0
2010-03-26 14:25:00,116.93,117.12,116.87,117.09,43000.0,88.1299,88.2731,88.0846,88.2505,43000.0
2010-03-26 14:30:00,117.11,117.15,117.03,117.08,55200.0,88.2655,88.2957,88.2052,88.2429,55200.0
2010-03-26 14:35:00,117.08,117.19,117.06,117.16,29600.0,88.2429,88.3258,88.2278,88.3032,29600.0
2010-03-26 14:40:00,117.16,117.2,117.07,117.09,19900.0,88.3032,88.3334,88.2354,88.2505,19900.0
2010-03-26 14:45:00,117.06,117.09,116.97,117.0,26900.0,88.2278,88.2505,88.16,88.1826,26900.0
2010-03-26 14:50:00,117.0,117.03,116.92,117.02,46600.0,88.1826,88.2052,88.1223,88.1977,46600.0
2010-03-26 14:55:00,117.02,117.02,116.89,116.94,23800.0,88.1977,88.1977,88.0997,88.1374,23800.0
2010-03-26 15:00:00,116.95,117.02,116.94,116.97,12200.0,88.1449,88.1977,88.1374,88.16,12200.0
2010-03-26 15:05:00,116.97,117.0,116.86,116.9,29700.0,88.16,88.1826,88.0771,88.1073,29700.0
2010-03-26 15:10:00,116.87,117.0,116.86,117.0,25300.0,88.0846,88.1826,88.0771,88.1826,25300.0
2010-03-26 15:15:00,117.02,117.02,116.98,117.0,9100.0,88.1977,88.1977,88.1675,88.1826,9100.0
2010-03-26 15:20:00,117.01,117.01,116.84,116.87,11800.0,88.1902,88.1902,88.062,88.0846,11800.0
2010-03-26 15:25:00,116.87,116.96,116.81,116.93,34300.0,88.0846,88.1525,88.0394,88.1299,34300.0
2010-03-26 15:30:00,116.95,116.98,116.88,116.88,18600.0,88.1449,88.1675,88.0922,88.0922,18600.0
2010-03-26 15:35:00,116.85,117.0,116.85,116.96,51700.0,88.0696,88.1826,88.0696,88.1525,51700.0
2010-03-26 15:40:00,116.96,117.0,116.94,116.94,31400.0,88.1525,88.1826,88.1374,88.1374,31400.0
2010-03-26 15:45:00,116.94,116.96,116.84,116.96,38700.0,88.1374,88.1525,88.062,88.1525,38700.0
2010-03-26 15:50:00,116.96,117.08,116.95,116.99,69000.0,88.1525,88.2429,88.1449,88.1751,69000.0
2010-03-26 15:55:00,116.99,117.09,116.99,117.06,49900.0,88.1751,88.2505,88.1751,88.2278,49900.0
2010-03-29 09:30:00,117.56,117.76,117.53,117.71,143600.0,88.6047,88.7554,88.5821,88.7177,143600.0
2010-03-29 09:35:00,117.72,117.76,117.61,117.69,75300.0,88.7253,88.7554,88.6424,88.7027,75300.0
2010-03-29 09:40:00,117.67,117.73,117.57,117.67,67500.0,88.6876,88.7328,88.6122,88.6876,67500.0
2010-03-29 09:45:00,117.66,117.78,117.66,117.68,87100.0,88.6801,88.7705,88.6801,88.6951,87100.0
2010-03-29 09:50:00,117.68,117.82,117.61,117.61,66600.0,88.6951,88.8007,88.6424,88.6424,66600.0
2010-03-29 09:55:00,117.62,117.67,117.47,117.51,89900.0,88.6499,88.6876,88.5369,88.567,89900.0
2010-03-29 10:00:00,117.5,117.52,117.43,117.51,48300.0,88.5595,88.5745,88.5067,88.567,48300.0
2010-03-29 10:05:00,117.49,117.58,117.49,117.56,26600.0,88.5519,88.6198,88.5519,88.6047,26600.0
2010-03-29 10:10:00,117.56,117.68,117.55,117.58,19500.0,88.6047,88.6951,88.5972,88.6198,19500.0
2010-03-29 10:15:00,117.58,117.63,117.55,117.58,48500.0,88.6198,88.6575,88.5972,88.6198,48500.0
2010-03-29 10:20:00,117.56,117.56,117.44,117.44,23800.0,88.6047,88.6047,88.5142,88.5142,23800.0
2010-03-29 10:25:00,117.45,117.55,117.44,117.51,57400.0,88.5218,88.5972,88.5142,88.567,57400.0
2010-03-29 10:30:00,117.51,117.53,117.36,117.49,56000.0,88.567,88.5821,88.454,88.5519,56000.0
2010-03-29 10:35:00,117.49,117.61,117.49,117.59,52400.0,88.5519,88.6424,88.5519,88.6273,52400.0
2010-03-29 10:40:00,117.58,117.67,117.57,117.6,64500.0,88.6198,88.6876,88.6122,88.6348,64500.0
2010-03-29 10:45:00,117.61,117.65,117.58,117.65,58800.0,88.6424,88.6725,88.6198,88.6725,58800.0
2010-03-29 10:50:00,117.65,117.67,117.57,117.57,21500.0,88.6725,88.6876,88.6122,88.6122,21500.0
2010-03-29 10:55:00,117.56,117.69,117.56,117.69,20400.0,88.6047,88.7027,88.6047,88.7027,20400.0
2010-03-29 11:00:00,117.67,117.73,117.67,117.68,19900.0,88.6876,88.7328,88.6876,88.6951,19900.0
2010-03-29 11:05:00,117.67,117.75,117.67,117.73,11900.0,88.6876,88.7479,88.6876,88.7328,11900.0
2010-03-29 11:10:00,117.76,117.82,117.73,117.78,16600.0,88.7554,88.8007,88.7328,88.7705,16600.0
2010-03-29 11:15:00,117.79,117.81,117.72,117.75,24800.0,88.778,88.7931,88.7253,88.7479,24800.0
2010-03-29 11:20:00,117.72,117.83,117.71,117.82,15100.0,88.7253,88.8082,88.7177,88.8007,15100.0
2010-03-29 11:25:00,117.82,117.92,117.8,117.84,22000.0,88.8007,88.876,88.7856,88.8157,22000.0
2010-03-29 11:30:00,117.85,117.87,117.81,117.82,17200.0,88.8233,88.8383,88.7931,88.8007,17200.0
2010-03-29 11:35:00,117.81,117.81,117.74,117.77,23200.0,88.7931,88.7931,88.7404,88.763,23200.0
2010-03-29 11:40:00,117.77,117.79,117.75,117.78,8800.0,88.763,88.778,88.7479,88.7705,8800.0
2010-03-29 11:45:00,117.79,117.8,117.74,117.74,7700.0,88.778,88.7856,88.7404,88.7404,7700.0
2010-03-29 11:50:00,117.74,117.75,117.69,117.7,9400.0,88.7404,88.7479,88.7027,88.7102,9400.0
2010-03-29 11:55:00,117.7,117.76,117.7,117.74,21600.0,88.7102,88.7554,88.7102,88.7404,21600.0
2010-03-29 12:00:00,117.75,117.78,117.73,117.77,15600.0,88.7479,88.7705,88.7328,88.763,15600.0
2010-03-29 12:05:00,117.76,117.76,117.71,117.71,12600.0,88.7554,88.7554,88.7177,88.7177,12600.0
2010-03-29 12:10:00,117.7,117.76,117.7,117.75,9400.0,88.7102,88.7554,88.7102,88.7479,9400.0
2010-03-29 12:15:00,117.76,117.77,117.69,117.69,11600.0,88.7554,88.763,88.7027,88.7027,11600.0
2010-03-29 12:20:00,117.68,117.68,117.64,117.66,6700.0,88.6951,88.6951,88.665,88.6801,6700.0
2010-03-29 12:25:00,117.64,117.68,117.6,117.67,14500.0,88.665,88.6951,88.6348,88.6876,14500.0
2010-03-29 12:30:00,117.67,117.71,117.65,117.65,26100.0,88.6876,88.7177,88.6725,88.6725,26100.0
2010-03-29 12:35:00,117.65,117.66,117.63,117.63,6100.0,88.6725,88.6801,88.6575,88.6575,6100.0
2010-03-29 12:40:00,117.63,117.64,117.56,117.61,24800.0,88.6575,88.665,88.6047,88.6424,24800.0
2010-03-29 12:45:00,117.59,117.67,117.53,117.64,15100.0,88.6273,88.6876,88.5821,88.665,15100.0
2010-03-29 12:50:00,117.64,117.65,117.6,117.65,10000.0,88.665,88.6725,88.6348,88.6725,10000.0
2010-03-29 12:55:00,117.63,117.63,117.55,117.57,22500.0,88.6575,88.6575,88.5972,88.6122,22500.0
2010-03-29 13:00:00,117.57,117.62,117.55,117.62,21500.0,88.6122,88.6499,88.5972,88.6499,21500.0
2010-03-29 13:05:00,117.64,117.65,117.61,117.62,17300.0,88.665,88.6725,88.6424,88.6499,17300.0
2010-03-29 13:10:00,117.63,117.71,117.62,117.65,21700.0,88.6575,88.7177,88.6499,88.6725,21700.0
2010-03-29 13:15:00,117.64,117.66,117.61,117.65,52500.0,88.665,88.6801,88.6424,88.6725,52500.0
2010-03-29 13:20:00,117.66,117.71,117.65,117.68,28900.0,88.6801,88.7177,88.6725,88.6951,28900.0
2010-03-29 13:25:00,117.68,117.71,117.66,117.66,10200.0,88.6951,88.7177,88.6801,88.6801,10200.0
2010-03-29 13:30:00,117.67,117.74,117.65,117.65,17200.0,88.6876,88.7404,88.6725,88.6725,17200.0
2010-03-29 13:35:00,117.65,117.65,117.55,117.57,21800.0,88.6725,88.6725,88.5972,88.6122,21800.0
2010-03-29 13:40:00,117.59,117.61,117.5,117.54,11900.0,88.6273,88.6424,88.5595,88.5896,11900.0
2010-03-29 13:45:00,117.53,117.63,117.53,117.62,12100.0,88.5821,88.6575,88.5821,88.6499,12100.0
2010-03-29 13:50:00,117.61,117.69,117.61,117.69,13000.0,88.6424,88.7027,88.6424,88.7027,13000.0
2010-03-29 13:55:00,117.67,117.68,117.62,117.62,25200.0,88.6876,88.6951,88.6499,88.6499,25200.0
2010-03-29 14:00:00,117.62,117.64,117.58,117.64,4600.0,88.6499,88.665,88.6198,88.665,4600.0
2010-03-29 14:05:00,117.62,117.65,117.6,117.63,20900.0,88.6499,88.6725,88.6348,88.6575,20900.0
2010-03-29 14:10:00,117.62,117.69,117.58,117.67,21200.0,88.6499,88.7027,88.6198,88.6876,21200.0
2010-03-29 14:15:00,117.65,117.65,117.61,117.61,9100.0,88.6725,88.6725,88.6424,88.6424,9100.0
2010-03-29 14:20:00,117.6,117.6,117.5,117.57,25100.0,88.6348,88.6348,88.5595,88.6122,25100.0
2010-03-29 14:25:00,117.57,117.6,117.45,117.58,17200.0,88.6122,88.6348,88.5218,88.6198,17200.0
2010-03-29 14:30:00,117.58,117.63,117.55,117.6,33900.0,88.6198,88.6575,88.5972,88.6348,33900.0
2010-03-29 14:35:00,117.59,117.68,117.58,117.61,21100.0,88.6273,88.6951,88.6198,88.6424,21100.0
2010-03-29 14:40:00,117.61,117.63,117.58,117.58,12600.0,88.6424,88.6575,88.6198,88.6198,12600.0
2010-03-29 14:45:00,117.56,117.65,117.56,117.63,16300.0,88.6047,88.6725,88.6047,88.6575,16300.0
2010-03-29 14:50:00,117.63,117.69,117.6,117.67,16400.0,88.6575,88.7027,88.6348,88.6876,16400.0
2010-03-29 14:55:00,117.69,117.72,117.65,117.72,31200.0,88.7027,88.7253,88.6725,88.7253,31200.0
2010-03-29 15:00:00,117.73,117.77,117.69,117.7,12000.0,88.7328,88.763,88.7027,88.7102,12000.0
2010-03-29 15:05:00,117.7,117.75,117.69,117.74,9200.0,88.7102,88.7479,88.7027,88.7404,9200.0
2010-03-29 15:10:00,117.74,117.8,117.73,117.78,24200.0,88.7404,88.7856,88.7328,88.7705,24200.0
2010-03-29 15:15:00,117.8,117.8,117.7,117.76,39600.0,88.7856,88.7856,88.7102,88.7554,39600.0
2010-03-29 15:20:00,117.78,117.8,117.76,117.77,7800.0,88.7705,88.7856,88.7554,88.763,7800.0
2010-03-29 15:25:00,117.76,117.81,117.75,117.77,39600.0,88.7554,88.7931,88.7479,88.763,39600.0
2010-03-29 15:30:00,117.76,117.78,117.69,117.7,24400.0,88.7554,88.7705,88.7027,88.7102,24400.0
2010-03-29 15:35:00,117.68,117.73,117.67,117.7,14500.0,88.6951,88.7328,88.6876,88.7102,14500.0
2010-03-29 15:40:00,117.73,117.78,117.7,117.75,23800.0,88.7328,88.7705,88.7102,88.7479,23800.0
2010-03-29 15:45:00,117.76,117.77,117.67,117.71,24900.0,88.7554,88.763,88.6876,88.7177,24900.0
2010-03-29 15:50:00,117.71,117.76,117.69,117.69,37000.0,88.7177,88.7554,88.7027,88.7027,37000.0
2010-03-29 15:55:00,117.69,117.74,117.65,117.72,60500.0,88.7027,88.7404,88.6725,88.7253,60500.0
2010-03-30 09:30:00,117.86,117.95,117.83,117.86,37900.0,88.8308,88.8986,88.8082,88.8308,37900.0
2010-03-30 09:35:00,117.89,117.96,117.76,117.78,34000.0,88.8534,88.9062,88.7554,88.7705,34000.0
2010-03-30 09:40:00,117.79,117.85,117.75,117.79,87000.0,88.778,88.8233,88.7479,88.778,87000.0
2010-03-30 09:45:00,117.8,117.94,117.77,117.94,81500.0,88.7856,88.8911,88.763,88.8911,81500.0
2010-03-30 09:50:00,117.94,118.18,117.93,118.11,189900.0,88.8911,89.072,88.8836,89.0192,189900.0
2010-03-30 09:55:00,118.1,118.17,118.08,118.12,43900.0,89.0117,89.0644,88.9966,89.0268,43900.0
2010-03-30 10:00:00,118.13,118.19,118.01,118.14,102800.0,89.0343,89.0795,88.9439,89.0418,102800.0
2010-03-30 10:05:00,118.14,118.15,118.05,118.11,48400.0,89.0418,89.0494,88.974,89.0192,48400.0
2010-03-30 10:10:00,118.12,118.16,118.05,118.1,31500.0,89.0268,89.0569,88.974,89.0117,31500.0
2010-03-30 10:15:00,118.11,118.13,117.86,117.87,39700.0,89.0192,89.0343,88.8308,88.8383,39700.0
2010-03-30 10:20:00,117.87,117.92,117.84,117.92,29500.0,88.8383,88.876,88.8157,88.876,29500.0
2010-03-30 10:25:00,117.91,117.91,117.76,117.88,38400.0,88.8685,88.8685,88.7554,88.8459,38400.0
2010-03-30 10:30:00,117.89,117.95,117.87,117.95,34800.0,88.8534,88.8986,88.8383,88.8986,34800.0
2010-03-30 10:35:00,117.95,117.97,117.93,117.95,29400.0,88.8986,88.9137,88.8836,88.8986,29400.0
2010-03-30 10:40:00,117.96,118.0,117.91,117.94,56800.0,88.9062,88.9363,88.8685,88.8911,56800.0
2010-03-30 10:45:00,117.95,117.95,117.85,117.91,39800.0,88.8986,88.8986,88.8233,88.8685,39800.0
2010-03-30 10:50:00,117.88,117.92,117.82,117.89,23100.0,88.8459,88.876,88.8007,88.8534,23100.0
2010-03-30 10:55:00,117.91,117.93,117.86,117.86,45200.0,88.8685,88.8836,88.8308,88.8308,45200.0
2010-03-30 11:00:00,117.86,117.86,117.57,117.61,64600.0,88.8308,88.8308,88.6122,88.6424,64600.0
2010-03-30 11:05:00,117.6,117.6,117.46,117.56,36600.0,88.6348,88.6348,88.5293,88.6047,36600.0
2010-03-30 11:10:00,117.55,117.55,117.38,117.47,40500.0,88.5972,88.5972,88.469,88.5369,40500.0
2010-03-30 11:15:00,117.48,117.51,117.4,117.42,68800.0,88.5444,88.567,88.4841,88.4992,68800.0
2010-03-30 11:20:00,117.43,117.44,117.29,117.35,72400.0,88.5067,88.5142,88.4012,88.4464,72400.0
2010-03-30 11:25:00,117.35,117.46,117.31,117.44,31700.0,88.4464,88.5293,88.4163,88.5142,31700.0
2010-03-30 11:30:00,117.45,117.48,117.43,117.43,38900.0,88.5218,88.5444,88.5067,88.5067,38900.0
2010-03-30 11:35:00,117.45,117.45,117.36,117.43,16000.0,88.5218,88.5218,88.454,88.5067,16000.0
2010-03-30 11:40:00,117.45,117.59,117.45,117.58,31700.0,88.5218,88.6273,88.5218,88.6198,31700.0
2010-03-30 11:45:00,117.57,117.63,117.56,117.63,31300.0,88.6122,88.6575,88.6047,88.6575,31300.0
2010-03-30 11:50:00,117.64,117.64,117.56,117.57,34400.0,88.665,88.665,88.6047,88.6122,34400.0
2010-03-30 11:55:00,117.57,117.62,117.56,117.61,15200.0,88.6122,88.6499,88.6047,88.6424,15200.0
2010-03-30 12:00:00,117.6,117.67,117.57,117.57,20900.0,88.6348,88.6876,88.6122,88.6122,20900.0
2010-03-30 12:05:00,117.57,117.65,117.55,117.63,15300.0,88.6122,88.6725,88.5972,88.6575,15300.0
2010-03-30 12:10:00,117.62,117.63,117.58,117.63,8900.0,88.6499,88.6575,88.6198,88.6575,8900.0
2010-03-30 12:15:00,117.65,117.65,117.55,117.57,32300.0,88.6725,88.6725,88.5972,88.6122,32300.0
2010-03-30 12:20:00,117.55,117.63,117.55,117.61,21100.0,88.5972,88.6575,88.5972,88.6424,21100.0
2010-03-30 12:25:00,117.62,117.78,117.6,117.75,28800.0,88.6499,88.7705,88.6348,88.7479,28800.0
2010-03-30 12:30:00,117.76,117.79,117.72,117.76,9500.0,88.7554,88.778,88.7253,88.7554,9500.0
2010-03-30 12:35:00,117.75,117.76,117.68,117.7,13100.0,88.7479,88.7554,88.6951,88.7102,13100.0
2010-03-30 12:40:00,117.7,117.77,117.7,117.74,14600.0,88.7102,88.763,88.7102,88.7404,14600.0
2010-03-30 12:45:00,117.73,117.77,117.69,117.7,14900.0,88.7328,88.763,88.7027,88.7102,14900.0
2010-03-30 12:50:00,117.69,117.74,117.65,117.74,12000.0,88.7027,88.7404,88.6725,88.7404,12000.0
2010-03-30 12:55:00,117.73,117.8,117.72,117.75,15900.0,88.7328,88.7856,88.7253,88.7479,15900.0
2010-03-30 13:00:00,117.74,117.74,117.63,117.68,29600.0,88.7404,88.7404,88.6575,88.6951,29600.0
2010-03-30 13:05:00,117.68,117.71,117.67,117.69,17000.0,88.6951,88.7177,88.6876,88.7027,17000.0
2010-03-30 13:10:00,117.68,117.71,117.68,117.69,7000.0,88.6951,88.7177,88.6951,88.7027,7000.0
2010-03-30 13:15:00,117.69,117.69,117.59,117.62,13600.0,88.7027,88.7027,88.6273,88.6499,13600.0
2010-03-30 13:20:00,117.61,117.63,117.49,117.49,81600.0,88.6424,88.6575,88.5519,88.5519,81600.0
2010-03-30 13:25:00,117.49,117.56,117.48,117.56,12100.0,88.5519,88.6047,88.5444,88.6047,12100.0
2010-03-30 13:30:00,117.55,117.59,117.51,117.58,33900.0,88.5972,88.6273,88.567,88.6198,33900.0
2010-03-30 13:35:00,117.57,117.62,117.54,117.55,19100.0,88.6122,88.6499,88.5896,88.5972,19100.0
2010-03-30 13:40:00,117.53,117.56,117.5,117.51,18500.0,88.5821,88.6047,88.5595,88.567,18500.0
2010-03-30 13:45:00,117.5,117.59,117.45,117.59,35000.0,88.5595,88.6273,88.5218,88.6273,35000.0
2010-03-30 13:50:00,117.59,117.64,117.59,117.63,24800.0,88.6273,88.665,88.6273,88.6575,24800.0
2010-03-30 13:55:00,117.63,117.67,117.6,117.6,18400.0,88.6575,88.6876,88.6348,88.6348,18400.0
2010-03-30 14:00:00,117.61,117.64,117.6,117.63,13500.0,88.6424,88.665,88.6348,88.6575,13500.0
2010-03-30 14:05:00,117.64,117.65,117.57,117.65,12600.0,88.665,88.6725,88.6122,88.6725,12600.0
2010-03-30 14:10:00,117.64,117.71,117.64,117.64,13300.0,88.665,88.7177,88.665,88.665,13300.0
2010-03-30 14:15:00,117.65,117.67,117.6,117.61,20900.0,88.6725,88.6876,88.6348,88.6424,20900.0
2010-03-30 14:20:00,117.62,117.67,117.61,117.64,14400.0,88.6499,88.6876,88.6424,88.665,14400.0
2010-03-30 14:25:00,117.63,117.68,117.62,117.66,12500.0,88.6575,88.6951,88.6499,88.6801,12500.0
2010-03-30 14:30:00,117.66,117.77,117.66,117.76,18300.0,88.6801,88.763,88.6801,88.7554,18300.0
2010-03-30 14:35:00,117.77,117.82,117.77,117.82,22100.0,88.763,88.8007,88.763,88.8007,22100.0
2010-03-30 14:40:00,117.82,117.84,117.77,117.8,33500.0,88.8007,88.8157,88.763,88.7856,33500.0
2010-03-30 14:45:00,117.81,117.83,117.78,117.8,10000.0,88.7931,88.8082,88.7705,88.7856,10000.0
2010-03-30 14:50:00,117.81,117.89,117.81,117.87,26500.0,88.7931,88.8534,88.7931,88.8383,26500.0
2010-03-30 14:55:00,117.88,117.92,117.82,117.83,16900.0,88.8459,88.876,88.8007,88.8082,16900.0
2010-03-30 15:00:00,117.83,117.85,117.81,117.81,35800.0,88.8082,88.8233,88.7931,88.7931,35800.0
2010-03-30 15:05:00,117.81,117.83,117.79,117.81,58800.0,88.7931,88.8082,88.778,88.7931,58800.0
2010-03-30 15:10:00,117.81,117.82,117.77,117.81,73000.0,88.7931,88.8007,88.763,88.7931,73000.0
2010-03-30 15:15:00,117.81,117.84,117.8,117.81,22500.0,88.7931,88.8157,88.7856,88.7931,22500.0
2010-03-30 15:20:00,117.8,117.8,117.72,117.75,22700.0,88.7856,88.7856,88.7253,88.7479,22700.0
2010-03-30 15:25:00,117.77,117.86,117.77,117.83,51800.0,88.763,88.8308,88.763,88.8082,51800.0
2010-03-30 15:30:00,117.83,117.92,117.83,117.92,168200.0,88.8082,88.876,88.8082,88.876,168200.0
2010-03-30 15:35:00,117.93,117.94,117.82,117.82,54100.0,88.8836,88.8911,88.8007,88.8007,54100.0
2010-03-30 15:40:00,117.82,117.89,117.81,117.81,77300.0,88.8007,88.8534,88.7931,88.7931,77300.0
2010-03-30 15:45:00,117.81,117.81,117.7,117.78,114000.0,88.7931,88.7931,88.7102,88.7705,114000.0
2010-03-30 15:50:00,117.78,117.79,117.75,117.77,77700.0,88.7705,88.778,88.7479,88.763,77700.0
2010-03-30 15:55:00,117.78,117.78,117.7,117.76,119200.0,88.7705,88.7705,88.7102,88.7554,119200.0
2010-03-31 09:30:00,117.31,117.41,117.3,117.38,58700.0,88.4163,88.4916,88.4087,88.469,58700.0
2010-03-31 09:35:00,117.41,117.51,117.38,117.45,104900.0,88.4916,88.567,88.469,88.5218,104900.0
2010-03-31 09:40:00,117.45,117.55,117.16,117.17,292000.0,88.5218,88.5972,88.3032,88.3107,292000.0
2010-03-31 09:45:00,117.16,117.24,117.0,117.01,60200.0,88.3032,88.3635,88.1826,88.1902,60200.0
2010-03-31 09:50:00,117.02,117.22,117.01,117.2,26500.0,88.1977,88.3484,88.1902,88.3334,26500.0
2010-03-31 09:55:00,117.21,117.24,117.08,117.2,29100.0,88.3409,88.3635,88.2429,88.3334,29100.0
2010-03-31 10:00:00,117.25,117.4,117.25,117.31,34800.0,88.371,88.4841,88.371,88.4163,34800.0
2010-03-31 10:05:00,117.33,117.4,117.3,117.4,106400.0,88.4313,88.4841,88.4087,88.4841,106400.0
2010-03-31 10:10:00,117.4,117.4,117.26,117.3,27400.0,88.4841,88.4841,88.3786,88.4087,27400.0
2010-03-31 10:15:00,117.29,117.37,117.22,117.34,23000.0,88.4012,88.4615,88.3484,88.4389,23000.0
2010-03-31 10:20:00,117.35,117.62,117.35,117.61,32800.0,88.4464,88.6499,88.4464,88.6424,32800.0
2010-03-31 10:25:00,117.6,117.64,117.56,117.62,16600.0,88.6348,88.665,88.6047,88.6499,16600.0
2010-03-31 10:30:00,117.6,117.68,117.59,117.65,47200.0,88.6348,88.6951,88.6273,88.6725,47200.0
2010-03-31 10:35:00,117.66,117.73,117.65,117.66,47200.0,88.6801,88.7328,88.6725,88.6801,47200.0
2010-03-31 10:40:00,117.65,117.71,117.54,117.54,22400.0,88.6725,88.7177,88.5896,88.5896,22400.0
2010-03-31 10:45:00,117.55,117.56,117.47,117.53,37800.0,88.5972,88.6047,88.5369,88.5821,37800.0
2010-03-31 10:50:00,117.53,117.53,117.48,117.51,32800.0,88.5821,88.5821,88.5444,88.567,32800.0
2010-03-31 10:55:00,117.5,117.56,117.47,117.56,12900.0,88.5595,88.6047,88.5369,88.6047,12900.0
2010-03-31 11:00:00,117.56,117.56,117.39,117.44,35800.0,88.6047,88.6047,88.4766,88.5142,35800.0
2010-03-31 11:05:00,117.45,117.51,117.44,117.5,20900.0,88.5218,88.567,88.5142,88.5595,20900.0
2010-03-31 11:10:00,117.53,117.55,117.5,117.51,22800.0,88.5821,88.5972,88.5595,88.567,22800.0
2010-03-31 11:15:00,117.5,117.52,117.47,117.47,16100.0,88.5595,88.5745,88.5369,88.5369,16100.0
2010-03-31 11:20:00,117.49,117.62,117.42,117.6,72500.0,88.5519,88.6499,88.4992,88.6348,72500.0
2010-03-31 11:25:00,117.58,117.6,117.55,117.59,9200.0,88.6198,88.6348,88.5972,88.6273,9200.0
2010-03-31 11:30:00,117.56,117.71,117.56,117.71,15600.0,88.6047,88.7177,88.6047,88.7177,15600.0
2010-03-31 11:35:00,117.71,117.73,117.66,117.72,10200.0,88.7177,88.7328,88.6801,88.7253,10200.0
2010-03-31 11:40:00,117.73,117.82,117.71,117.73,108900.0,88.7328,88.8007,88.7177,88.7328,108900.0
2010-03-31 11:45:00,117.78,117.83,117.73,117.81,33300.0,88.7705,88.8082,88.7328,88.7931,33300.0
2010-03-31 11:50:00,117.82,117.82,117.75,117.76,4300.0,88.8007,88.8007,88.7479,88.7554,4300.0
2010-03-31 11:55:00,117.77,117.8,117.75,117.77,4700.0,88.763,88.7856,88.7479,88.763,4700.0
2010-03-31 12:00:00,117.78,117.78,117.7,117.71,5900.0,88.7705,88.7705,88.7102,88.7177,5900.0
2010-03-31 12:05:00,117.7,117.73,117.68,117.69,1900.0,88.7102,88.7328,88.6951,88.7027,1900.0
2010-03-31 12:10:00,117.69,117.73,117.68,117.72,8700.0,88.7027,88.7328,88.6951,88.7253,8700.0
2010-03-31 12:15:00,117.72,117.81,117.72,117.81,7300.0,88.7253,88.7931,88.7253,88.7931,7300.0
2010-03-31 12:20:00,117.83,117.88,117.81,117.84,13000.0,88.8082,88.8459,88.7931,88.8157,13000.0
2010-03-31 12:25:00,117.84,117.87,117.78,117.78,9600.0,88.8157,88.8383,88.7705,88.7705,9600.0
2010-03-31 12:30:00,117.7,117.78,117.7,117.77,7000.0,88.7102,88.7705,88.7102,88.763,7000.0
2010-03-31 12:35:00,117.78,117.9,117.77,117.86,12200.0,88.7705,88.8609,88.763,88.8308,12200.0
2010-03-31 12:40:00,117.85,117.86,117.78,117.81,4900.0,88.8233,88.8308,88.7705,88.7931,4900.0
2010-03-31 12:45:00,117.83,117.86,117.73,117.78,15200.0,88.8082,88.8308,88.7328,88.7705,15200.0
2010-03-31 12:50:00,117.77,117.8,117.77,117.8,5600.0,88.763,88.7856,88.763,88.7856,5600.0
2010-03-31 12:55:00,117.78,117.79,117.73,117.74,104400.0,88.7705,88.778,88.7328,88.7404,104400.0
2010-03-31 13:00:00,117.75,117.76,117.69,117.71,14500.0,88.7479,88.7554,88.7027,88.7177,14500.0
2010-03-31 13:05:00,117.71,117.76,117.71,117.73,38400.0,88.7177,88.7554,88.7177,88.7328,38400.0
2010-03-31 13:10:00,117.71,117.74,117.7,117.74,14000.0,88.7177,88.7404,88.7102,88.7404,14000.0
2010-03-31 13:15:00,117.73,117.76,117.72,117.74,4800.0,88.7328,88.7554,88.7253,88.7404,4800.0
2010-03-31 13:20:00,117.73,117.73,117.65,117.71,19400.0,88.7328,88.7328,88.6725,88.7177,19400.0
2010-03-31 13:25:00,117.71,117.75,117.7,117.75,12100.0,88.7177,88.7479,88.7102,88.7479,12100.0
2010-03-31 13:30:00,117.75,117.76,117.71,117.75,6000.0,88.7479,88.7554,88.7177,88.7479,6000.0
2010-03-31 13:35:00,117.75,117.77,117.71,117.71,4000.0,88.7479,88.763,88.7177,88.7177,4000.0
2010-03-31 13:40:00,117.71,117.76,117.71,117.73,52400.0,88.7177,88.7554,88.7177,88.7328,52400.0
2010-03-31 13:45:00,117.73,117.81,117.73,117.79,12400.0,88.7328,88.7931,88.7328,88.778,12400.0
2010-03-31 13:50:00,117.79,117.8,117.77,117.8,18500.0,88.778,88.7856,88.763,88.7856,18500.0
2010-03-31 13:55:00,117.81,117.83,117.77,117.8,25000.0,88.7931,88.8082,88.763,88.7856,25000.0
2010-03-31 14:00:00,117.79,117.81,117.75,117.81,85700.0,88.778,88.7931,88.7479,88.7931,85700.0
2010-03-31 14:05:00,117.81,117.89,117.8,117.85,156900.0,88.7931,88.8534,88.7856,88.8233,156900.0
2010-03-31 14:10:00,117.86,117.87,117.79,117.8,63700.0,88.8308,88.8383,88.778,88.7856,63700.0
2010-03-31 14:15:00,117.81,117.82,117.75,117.76,108700.0,88.7931,88.8007,88.7479,88.7554,108700.0
2010-03-31 14:20:00,117.78,117.79,117.77,117.79,5400.0,88.7705,88.778,88.763,88.778,5400.0
2010-03-31 14:25:00,117.8,117.83,117.8,117.82,6500.0,88.7856,88.8082,88.7856,88.8007,6500.0
2010-03-31 14:30:00,117.82,117.85,117.78,117.78,9800.0,88.8007,88.8233,88.7705,88.7705,9800.0
2010-03-31 14:35:00,117.78,117.8,117.74,117.74,10900.0,88.7705,88.7856,88.7404,88.7404,10900.0
2010-03-31 14:40:00,117.73,117.74,117.64,117.64,32700.0,88.7328,88.7404,88.665,88.665,32700.0
2010-03-31 14:45:00,117.63,117.63,117.53,117.54,19400.0,88.6575,88.6575,88.5821,88.5896,19400.0
2010-03-31 14:50:00,117.52,117.56,117.47,117.5,43300.0,88.5745,88.6047,88.5369,88.5595,43300.0
2010-03-31 14:55:00,117.49,117.54,117.43,117.52,33900.0,88.5519,88.5896,88.5067,88.5745,33900.0
2010-03-31 15:00:00,117.52,117.53,117.42,117.44,11400.0,88.5745,88.5821,88.4992,88.5142,11400.0
2010-03-31 15:05:00,117.43,117.48,117.39,117.48,121600.0,88.5067,88.5444,88.4766,88.5444,121600.0
2010-03-31 15:10:00,117.47,117.47,117.4,117.4,12600.0,88.5369,88.5369,88.4841,88.4841,12600.0
2010-03-31 15:15:00,117.41,117.42,117.3,117.36,12700.0,88.4916,88.4992,88.4087,88.454,12700.0
2010-03-31 15:20:00,117.36,117.39,117.25,117.29,127700.0,88.454,88.4766,88.371,88.4012,127700.0
2010-03-31 15:25:00,117.29,117.46,117.25,117.43,44900.0,88.4012,88.5293,88.371,88.5067,44900.0
2010-03-31 15:30:00,117.48,117.48,117.37,117.43,21900.0,88.5444,88.5444,88.4615,88.5067,21900.0
2010-03-31 15:35:00,117.42,117.43,117.35,117.41,14000.0,88.4992,88.5067,88.4464,88.4916,14000.0
2010-03-31 15:40:00,117.4,117.44,117.37,117.4,11600.0,88.4841,88.5142,88.4615,88.4841,11600.0
2010-03-31 15:45:00,117.4,117.4,117.17,117.18,117100.0,88.4841,88.4841,88.3107,88.3183,117100.0
2010-03-31 15:50:00,117.18,117.38,117.13,117.31,133000.0,88.3183,88.469,88.2806,88.4163,133000.0
2010-03-31 15:55:00,117.33,117.47,117.3,117.35,178600.0,88.4313,88.5369,88.4087,88.4464,178600.0
2010-04-01 09:30:00,118.18,118.37,118.18,118.35,169700.0,89.072,89.2152,89.072,89.2001,169700.0
2010-04-01 09:35:00,118.36,118.47,118.36,118.36,389500.0,89.2076,89.2906,89.2076,89.2076,389500.0
2010-04-01 09:40:00,118.34,118.44,118.34,118.39,42500.0,89.1926,89.2679,89.1926,89.2303,42500.0
2010-04-01 09:45:00,118.4,118.57,118.4,118.45,75300.0,89.2378,89.3659,89.2378,89.2755,75300.0
2010-04-01 09:50:00,118.43,118.5,118.4,118.47,38400.0,89.2604,89.3132,89.2378,89.2906,38400.0
2010-04-01 09:55:00,118.49,118.52,118.43,118.44,41900.0,89.3056,89.3282,89.2604,89.2679,41900.0
2010-04-01 10:00:00,118.46,118.64,118.44,118.46,206200.0,89.283,89.4187,89.2679,89.283,206200.0
2010-04-01 10:05:00,118.48,118.52,118.34,118.37,92900.0,89.2981,89.3282,89.1926,89.2152,92900.0
2010-04-01 10:10:00,118.4,118.48,118.37,118.45,32200.0,89.2378,89.2981,89.2152,89.2755,32200.0
2010-04-01 10:15:00,118.47,118.5,118.3,118.34,43600.0,89.2906,89.3132,89.1624,89.1926,43600.0
2010-04-01 10:20:00,118.35,118.36,118.29,118.36,29000.0,89.2001,89.2076,89.1549,89.2076,29000.0
2010-04-01 10:25:00,118.35,118.36,118.24,118.35,31700.0,89.2001,89.2076,89.1172,89.2001,31700.0
2010-04-01 10:30:00,118.38,118.38,118.3,118.31,17700.0,89.2227,89.2227,89.1624,89.17,17700.0
2010-04-01 10:35:00,118.31,118.38,118.29,118.38,13500.0,89.17,89.2227,89.1549,89.2227,13500.0
2010-04-01 10:40:00,118.39,118.45,118.38,118.41,35900.0,89.2303,89.2755,89.2227,89.2453,35900.0
2010-04-01 10:45:00,118.43,118.43,118.27,118.3,60200.0,89.2604,89.2604,89.1398,89.1624,60200.0
2010-04-01 10:50:00,118.3,118.32,118.2,118.25,71000.0,89.1624,89.1775,89.0871,89.1247,71000.0
2010-04-01 10:55:00,118.26,118.31,118.15,118.22,118100.0,89.1323,89.17,89.0494,89.1021,118100.0
2010-04-01 11:00:00,118.23,118.23,118.17,118.21,45200.0,89.1097,89.1097,89.0644,89.0946,45200.0
2010-04-01 11:05:00,118.23,118.26,118.2,118.22,16400.0,89.1097,89.1323,89.0871,89.1021,16400.0
2010-04-01 11:10:00,118.22,118.24,118.13,118.21,130900.0,89.1021,89.1172,89.0343,89.0946,130900.0
2010-04-01 11:15:00,118.22,118.24,118.14,118.15,45300.0,89.1021,89.1172,89.0418,89.0494,45300.0
2010-04-01 11:20:00,118.13,118.21,118.09,118.21,25800.0,89.0343,89.0946,89.0042,89.0946,25800.0
2010-04-01 11:25:00,118.22,118.29,118.19,118.27,7200.0,89.1021,89.1549,89.0795,89.1398,7200.0
2010-04-01 11:30:00,118.28,118.34,118.28,118.33,46400.0,89.1474,89.1926,89.1474,89.185,46400.0
2010-04-01 11:35:00,118.32,118.35,118.27,118.34,76000.0,89.1775,89.2001,89.1398,89.1926,76000.0
2010-04-01 11:40:00,118.34,118.38,118.33,118.35,27400.0,89.1926,89.2227,89.185,89.2001,27400.0
2010-04-01 11:45:00,118.34,118.4,118.34,118.36,6000.0,89.1926,89.2378,89.1926,89.2076,6000.0
2010-04-01 11:50:00,118.37,118.39,118.34,118.37,7700.0,89.2152,89.2303,89.1926,89.2152,7700.0
2010-04-01 11:55:00,118.4,118.4,118.3,118.3,22500.0,89.2378,89.2378,89.1624,89.1624,22500.0
2010-04-01 12:00:00,118.3,118.35,118.3,118.3,9200.0,89.1624,89.2001,89.1624,89.1624,9200.0
2010-04-01 12:05:00,118.31,118.34,118.31,118.33,13500.0,89.17,89.1926,89.17,89.185,13500.0
2010-04-01 12:10:00,118.32,118.33,118.3,118.31,7300.0,89.1775,89.185,89.1624,89.17,7300.0
2010-04-01 12:15:00,118.29,118.29,118.25,118.26,12400.0,89.1549,89.1549,89.1247,89.1323,12400.0
2010-04-01 12:20:00,118.27,118.31,118.25,118.29,102200.0,89.1398,89.17,89.1247,89.1549,102200.0
2010-04-01 12:25:00,118.29,118.29,118.24,118.24,5600.0,89.1549,89.1549,89.1172,89.1172,5600.0
2010-04-01 12:30:00,118.24,118.24,118.2,118.2,7100.0,89.1172,89.1172,89.0871,89.0871,7100.0
2010-04-01 12:35:00,118.2,118.24,118.18,118.2,10500.0,89.0871,89.1172,89.072,89.0871,10500.0
2010-04-01 12:40:00,118.2,118.23,118.17,118.23,23900.0,89.0871,89.1097,89.0644,89.1097,23900.0
2010-04-01 12:45:00,118.23,118.26,118.19,118.25,42100.0,89.1097,89.1323,89.0795,89.1247,42100.0
2010-04-01 12:50:00,118.25,118.29,118.22,118.27,24400.0,89.1247,89.1549,89.1021,89.1398,24400.0
2010-04-01 12:55:00,118.28,118.29,118.22,118.22,13400.0,89.1474,89.1549,89.1021,89.1021,13400.0
2010-04-01 13:00:00,118.22,118.24,118.18,118.18,18200.0,89.1021,89.1172,89.072,89.072,18200.0
2010-04-01 13:05:00,118.18,118.23,118.17,118.23,28000.0,89.072,89.1097,89.0644,89.1097,28000.0
2010-04-01 13:10:00,118.22,118.25,118.19,118.19,20900.0,89.1021,89.1247,89.0795,89.0795,20900.0
2010-04-01 13:15:00,118.19,118.26,118.19,118.22,18800.0,89.0795,89.1323,89.0795,89.1021,18800.0
2010-04-01 13:20:00,118.22,118.27,118.22,118.25,21100.0,89.1021,89.1398,89.1021,89.1247,21100.0
2010-04-01 13:25:00,118.25,118.26,118.24,118.24,10800.0,89.1247,89.1323,89.1172,89.1172,10800.0
2010-04-01 13:30:00,118.25,118.3,118.22,118.26,19900.0,89.1247,89.1624,89.1021,89.1323,19900.0
2010-04-01 13:35:00,118.27,118.31,118.26,118.3,19700.0,89.1398,89.17,89.1323,89.1624,19700.0
2010-04-01 13:40:00,118.3,118.31,118.11,118.14,22900.0,89.1624,89.17,89.0192,89.0418,22900.0
2010-04-01 13:45:00,118.14,118.15,117.96,117.99,32700.0,89.0418,89.0494,88.9062,88.9288,32700.0
2010-04-01 13:50:00,118.0,118.0,117.9,117.92,40800.0,88.9363,88.9363,88.8609,88.876,40800.0
2010-04-01 13:55:00,117.92,117.96,117.86,117.93,42600.0,88.876,88.9062,88.8308,88.8836,42600.0
2010-04-01 14:00:00,117.92,117.97,117.82,117.86,27900.0,88.876,88.9137,88.8007,88.8308,27900.0
2010-04-01 14:05:00,117.87,117.87,117.77,117.83,153100.0,88.8383,88.8383,88.763,88.8082,153100.0
2010-04-01 14:10:00,117.83,117.93,117.83,117.89,48500.0,88.8082,88.8836,88.8082,88.8534,48500.0
2010-04-01 14:15:00,117.9,118.01,117.85,118.0,41800.0,88.8609,88.9439,88.8233,88.9363,41800.0
2010-04-01 14:20:00,117.99,118.0,117.94,117.94,32400.0,88.9288,88.9363,88.8911,88.8911,32400.0
2010-04-01 14:25:00,117.94,117.94,117.83,117.83,47100.0,88.8911,88.8911,88.8082,88.8082,47100.0
2010-04-01 14:30:00,117.83,117.91,117.7,117.7,71900.0,88.8082,88.8685,88.7102,88.7102,71900.0
2010-04-01 14:35:00,117.7,117.71,117.6,117.63,139600.0,88.7102,88.7177,88.6348,88.6575,139600.0
2010-04-01 14:40:00,117.63,117.66,117.49,117.61,51000.0,88.6575,88.6801,88.5519,88.6424,51000.0
2010-04-01 14:45:00,117.58,117.69,117.55,117.66,39100.0,88.6198,88.7027,88.5972,88.6801,39100.0
2010-04-01 14:50:00,117.66,117.83,117.66,117.75,44800.0,88.6801,88.8082,88.6801,88.7479,44800.0
2010-04-01 14:55:00,117.75,117.78,117.67,117.78,33600.0,88.7479,88.7705,88.6876,88.7705,33600.0
2010-04-01 15:00:00,117.79,117.84,117.75,117.75,33000.0,88.778,88.8157,88.7479,88.7479,33000.0
2010-04-01 15:05:00,117.73,117.77,117.7,117.75,33700.0,88.7328,88.763,88.7102,88.7479,33700.0
2010-04-01 15:10:00,117.75,117.83,117.75,117.8,50900.0,88.7479,88.8082,88.7479,88.7856,50900.0
2010-04-01 15:15:00,117.8,117.89,117.76,117.79,67800.0,88.7856,88.8534,88.7554,88.778,67800.0
2010-04-01 15:20:00,117.79,117.88,117.78,117.86,43200.0,88.778,88.8459,88.7705,88.8308,43200.0
2010-04-01 15:25:00,117.85,117.86,117.79,117.82,41400.0,88.8233,88.8308,88.778,88.8007,41400.0
2010-04-01 15:30:00,117.79,118.0,117.79,117.97,61200.0,88.778,88.9363,88.778,88.9137,61200.0
2010-04-01 15:35:00,117.97,117.97,117.87,117.9,75500.0,88.9137,88.9137,88.8383,88.8609,75500.0
2010-04-01 15:40:00,117.92,118.0,117.92,117.98,42600.0,88.876,88.9363,88.876,88.9212,42600.0
2010-04-01 15:45:00,118.0,118.07,117.96,118.03,83700.0,88.9363,88.9891,88.9062,88.9589,83700.0
2010-04-01 15:50:00,118.04,118.13,117.99,118.1,127700.0,88.9665,89.0343,88.9288,89.0117,127700.0
2010-04-01 15:55:00,118.11,118.24,118.11,118.21,194600.0,89.0192,89.1172,89.0192,89.0946,194600.0
2010-04-05 09:30:00,118.63,118.7,118.38,118.4,169100.0,89.4111,89.4639,89.2227,89.2378,169100.0
2010-04-05 09:35:00,118.4,118.46,118.3,118.42,57100.0,89.2378,89.283,89.1624,89.2529,57100.0
2010-04-05 09:40:00,118.41,118.65,118.4,118.65,70300.0,89.2453,89.4262,89.2378,89.4262,70300.0
2010-04-05 09:45:00,118.64,118.74,118.64,118.73,139300.0,89.4187,89.4941,89.4187,89.4865,139300.0
2010-04-05 09:50:00,118.74,118.79,118.72,118.76,39700.0,89.4941,89.5317,89.479,89.5091,39700.0
2010-04-05 09:55:00,118.77,118.81,118.72,118.77,29000.0,89.5167,89.5468,89.479,89.5167,29000.0
2010-04-05 10:00:00,118.76,118.85,118.69,118.83,60500.0,89.5091,89.577,89.4564,89.5619,60500.0
2010-04-05 10:05:00,118.82,118.84,118.77,118.83,50500.0,89.5544,89.5694,89.5167,89.5619,50500.0
2010-04-05 10:10:00,118.84,118.93,118.83,118.9,41200.0,89.5694,89.6373,89.5619,89.6146,41200.0
2010-04-05 10:15:00,118.89,118.95,118.88,118.9,29900.0,89.6071,89.6523,89.5996,89.6146,29900.0
2010-04-05 10:20:00,118.9,119.03,118.9,118.98,18500.0,89.6146,89.7126,89.6146,89.6749,18500.0
2010-04-05 10:25:00,118.96,118.96,118.89,118.92,17100.0,89.6599,89.6599,89.6071,89.6297,17100.0
2010-04-05 10:30:00,118.93,118.97,118.9,118.97,11400.0,89.6373,89.6674,89.6146,89.6674,11400.0
2010-04-05 10:35:00,118.98,119.09,118.96,119.04,22200.0,89.6749,89.7578,89.6599,89.7202,22200.0
2010-04-05 10:40:00,119.04,119.15,119.04,119.15,15000.0,89.7202,89.8031,89.7202,89.8031,15000.0
2010-04-05 10:45:00,119.13,119.2,119.13,119.15,33700.0,89.788,89.8408,89.788,89.8031,33700.0
2010-04-05 10:50:00,119.15,119.21,119.14,119.19,9400.0,89.8031,89.8483,89.7955,89.8332,9400.0
2010-04-05 10:55:00,119.2,119.21,119.15,119.15,18000.0,89.8408,89.8483,89.8031,89.8031,18000.0
2010-04-05 11:00:00,119.13,119.13,119.04,119.09,33400.0,89.788,89.788,89.7202,89.7578,33400.0
2010-04-05 11:05:00,119.1,119.13,119.09,119.11,8500.0,89.7654,89.788,89.7578,89.7729,8500.0
2010-04-05 11:10:00,119.11,119.15,119.11,119.15,5800.0,89.7729,89.8031,89.7729,89.8031,5800.0
2010-04-05 11:15:00,119.15,119.15,119.13,119.13,28000.0,89.8031,89.8031,89.788,89.788,28000.0
2010-04-05 11:20:00,119.15,119.2,119.12,119.17,44000.0,89.8031,89.8408,89.7805,89.8181,44000.0
2010-04-05 11:25:00,119.16,119.19,119.16,119.18,3600.0,89.8106,89.8332,89.8106,89.8257,3600.0
2010-04-05 11:30:00,119.19,119.19,119.1,119.1,10500.0,89.8332,89.8332,89.7654,89.7654,10500.0
2010-04-05 11:35:00,119.08,119.1,119.04,119.06,9900.0,89.7503,89.7654,89.7202,89.7352,9900.0
2010-04-05 11:40:00,119.08,119.11,119.06,119.1,13000.0,89.7503,89.7729,89.7352,89.7654,13000.0
2010-04-05 11:45:00,119.1,119.14,119.09,119.14,8700.0,89.7654,89.7955,89.7578,89.7955,8700.0
2010-04-05 11:50:00,119.14,119.2,119.14,119.2,7400.0,89.7955,89.8408,89.7955,89.8408,7400.0
2010-04-05 11:55:00,119.21,119.21,119.15,119.18,11500.0,89.8483,89.8483,89.8031,89.8257,11500.0
2010-04-05 12:00:00,119.17,119.17,119.12,119.14,4300.0,89.8181,89.8181,89.7805,89.7955,4300.0
2010-04-05 12:05:00,119.13,119.18,119.1,119.18,6100.0,89.788,89.8257,89.7654,89.8257,6100.0
2010-04-05 12:10:00,119.18,119.2,119.1,119.13,10800.0,89.8257,89.8408,89.7654,89.788,10800.0
2010-04-05 12:15:00,119.1,119.12,119.1,119.11,6800.0,89.7654,89.7805,89.7654,89.7729,6800.0
2010-04-05 12:20:00,119.12,119.17,119.12,119.12,10600.0,89.7805,89.8181,89.7805,89.7805,10600.0
2010-04-05 12:25:00,119.14,119.14,119.12,119.13,2800.0,89.7955,89.7955,89.7805,89.788,2800.0
2010-04-05 12:30:00,119.14,119.2,119.14,119.18,11800.0,89.7955,89.8408,89.7955,89.8257,11800.0
2010-04-05 12:35:00,119.18,119.18,119.11,119.11,13200.0,89.8257,89.8257,89.7729,89.7729,13200.0
2010-04-05 12:40:00,119.13,119.16,119.12,119.13,4700.0,89.788,89.8106,89.7805,89.788,4700.0
2010-04-05 12:45:00,119.13,119.15,119.08,119.1,12100.0,89.788,89.8031,89.7503,89.7654,12100.0
2010-04-05 12:50:00,119.1,119.13,119.09,119.13,21800.0,89.7654,89.788,89.7578,89.788,21800.0
2010-04-05 12:55:00,119.14,119.14,119.1,119.1,7800.0,89.7955,89.7955,89.7654,89.7654,7800.0
2010-04-05 13:00:00,119.11,119.16,119.1,119.15,19100.0,89.7729,89.8106,89.7654,89.8031,19100.0
2010-04-05 13:05:00,119.13,119.13,119.04,119.04,19500.0,89.788,89.788,89.7202,89.7202,19500.0
2010-04-05 13:10:00,119.05,119.11,119.05,119.1,8600.0,89.7277,89.7729,89.7277,89.7654,8600.0
2010-04-05 13:15:00,119.11,119.14,119.11,119.13,7400.0,89.7729,89.7955,89.7729,89.788,7400.0
2010-04-05 13:20:00,119.14,119.14,119.11,119.11,2100.0,89.7955,89.7955,89.7729,89.7729,2100.0
2010-04-05 13:25:00,119.11,119.17,119.11,119.15,13100.0,89.7729,89.8181,89.7729,89.8031,13100.0
2010-04-05 13:30:00,119.15,119.18,119.15,119.17,21600.0,89.8031,89.8257,89.8031,89.8181,21600.0
2010-04-05 13:35:00,119.15,119.16,119.03,119.03,6600.0,89.8031,89.8106,89.7126,89.7126,6600.0
2010-04-05 13:40:00,119.02,119.07,119.02,119.02,7100.0,89.7051,89.7428,89.7051,89.7051,7100.0
2010-04-05 13:45:00,119.02,119.03,118.96,118.96,15300.0,89.7051,89.7126,89.6599,89.6599,15300.0
2010-04-05 13:50:00,118.97,119.07,118.97,119.07,20500.0,89.6674,89.7428,89.6674,89.7428,20500.0
2010-04-05 13:55:00,119.07,119.07,119.02,119.03,6400.0,89.7428,89.7428,89.7051,89.7126,6400.0
2010-04-05 14:00:00,119.03,119.03,119.01,119.02,10300.0,89.7126,89.7126,89.6976,89.7051,10300.0
2010-04-05 14:05:00,119.03,119.07,119.02,119.05,10800.0,89.7126,89.7428,89.7051,89.7277,10800.0
2010-04-05 14:10:00,119.06,119.06,119.01,119.02,7900.0,89.7352,89.7352,89.6976,89.7051,7900.0
2010-04-05 14:15:00,119.01,119.07,118.99,119.07,10100.0,89.6976,89.7428,89.6825,89.7428,10100.0
2010-04-05 14:20:00,119.06,119.08,119.03,119.08,19800.0,89.7352,89.7503,89.7126,89.7503,19800.0
2010-04-05 14:25:00,119.07,119.13,119.06,119.1,9200.0,89.7428,89.788,89.7352,89.7654,9200.0
2010-04-05 14:30:00,119.12,119.15,119.07,119.13,13400.0,89.7805,89.8031,89.7428,89.788,13400.0
2010-04-05 14:35:00,119.14,119.14,119.07,119.13,17700.0,89.7955,89.7955,89.7428,89.788,17700.0
2010-04-05 14:40:00,119.14,119.22,119.14,119.2,41200.0,89.7955,89.8558,89.7955,89.8408,41200.0
2010-04-05 14:45:00,119.19,119.22,119.18,119.21,13000.0,89.8332,89.8558,89.8257,89.8483,13000.0
2010-04-05 14:50:00,119.22,119.22,119.16,119.19,11500.0,89.8558,89.8558,89.8106,89.8332,11500.0
2010-04-05 14:55:00,119.19,119.19,119.04,119.07,40600.0,89.8332,89.8332,89.7202,89.7428,40600.0
2010-04-05 15:00:00,119.05,119.11,119.05,119.11,23500.0,89.7277,89.7729,89.7277,89.7729,23500.0
2010-04-05 15:05:00,119.1,119.12,119.0,119.02,14100.0,89.7654,89.7805,89.69,89.7051,14100.0
2010-04-05 15:10:00,119.01,119.1,119.01,119.09,13600.0,89.6976,89.7654,89.6976,89.7578,13600.0
2010-04-05 15:15:00,119.09,119.1,119.07,119.1,11000.0,89.7578,89.7654,89.7428,89.7654,11000.0
2010-04-05 15:20:00,119.09,119.14,119.08,119.12,16800.0,89.7578,89.7955,89.7503,89.7805,16800.0
2010-04-05 15:25:00,119.14,119.17,119.11,119.11,23400.0,89.7955,89.8181,89.7729,89.7729,23400.0
2010-04-05 15:30:00,119.08,119.08,119.02,119.05,11400.0,89.7503,89.7503,89.7051,89.7277,11400.0
2010-04-05 15:35:00,119.04,119.05,118.97,118.98,13600.0,89.7202,89.7277,89.6674,89.6749,13600.0
2010-04-05 15:40:00,118.99,119.02,118.98,118.99,14400.0,89.6825,89.7051,89.6749,89.6825,14400.0
2010-04-05 15:45:00,118.99,119.15,118.99,119.11,30700.0,89.6825,89.8031,89.6825,89.7729,30700.0
2010-04-05 15:50:00,119.11,119.15,119.1,119.14,37200.0,89.7729,89.8031,89.7654,89.7955,37200.0
2010-04-05 15:55:00,119.15,119.18,119.1,119.18,21700.0,89.8031,89.8257,89.7654,89.8257,21700.0
2010-04-06 09:30:00,118.82,118.85,118.68,118.76,78000.0,89.5544,89.577,89.4488,89.5091,78000.0
2010-04-06 09:35:00,118.74,118.94,118.74,118.88,44500.0,89.4941,89.6448,89.4941,89.5996,44500.0
2010-04-06 09:40:00,118.87,118.91,118.76,118.85,119900.0,89.592,89.6222,89.5091,89.577,119900.0
2010-04-06 09:45:00,118.87,118.97,118.81,118.95,33400.0,89.592,89.6674,89.5468,89.6523,33400.0
2010-04-06 09:50:00,118.96,118.97,118.83,118.88,34700.0,89.6599,89.6674,89.5619,89.5996,34700.0
2010-04-06 09:55:00,118.89,118.94,118.88,118.91,14300.0,89.6071,89.6448,89.5996,89.6222,14300.0
2010-04-06 10:00:00,118.89,118.89,118.8,118.89,19600.0,89.6071,89.6071,89.5393,89.6071,19600.0
2010-04-06 10:05:00,118.92,118.95,118.87,118.91,52400.0,89.6297,89.6523,89.592,89.6222,52400.0
2010-04-06 10:10:00,118.9,119.02,118.89,119.0,17300.0,89.6146,89.7051,89.6071,89.69,17300.0
2010-04-06 10:15:00,119.02,119.06,118.96,119.01,73100.0,89.7051,89.7352,89.6599,89.6976,73100.0
2010-04-06 10:20:00,119.03,119.05,118.94,119.02,45400.0,89.7126,89.7277,89.6448,89.7051,45400.0
2010-04-06 10:25:00,119.03,119.06,119.0,119.06,27000.0,89.7126,89.7352,89.69,89.7352,27000.0
2010-04-06 10:30:00,119.05,119.11,119.03,119.1,43400.0,89.7277,89.7729,89.7126,89.7654,43400.0
2010-04-06 10:35:00,119.12,119.12,119.01,119.04,39100.0,89.7805,89.7805,89.6976,89.7202,39100.0
2010-04-06 10:40:00,119.08,119.13,119.06,119.08,35600.0,89.7503,89.788,89.7352,89.7503,35600.0
2010-04-06 10:45:00,119.07,119.09,119.02,119.02,19900.0,89.7428,89.7578,89.7051,89.7051,19900.0
2010-04-06 10:50:00,119.03,119.06,119.0,119.05,12500.0,89.7126,89.7352,89.69,89.7277,12500.0
2010-04-06 10:55:00,119.03,119.11,119.03,119.11,23700.0,89.7126,89.7729,89.7126,89.7729,23700.0
2010-04-06 11:00:00,119.09,119.14,119.05,119.06,22600.0,89.7578,89.7955,89.7277,89.7352,22600.0
2010-04-06 11:05:00,119.06,119.1,119.03,119.08,30700.0,89.7352,89.7654,89.7126,89.7503,30700.0
2010-04-06 11:10:00,119.08,119.09,119.05,119.06,15500.0,89.7503,89.7578,89.7277,89.7352,15500.0
2010-04-06 11:15:00,119.06,119.12,119.05,119.1,22500.0,89.7352,89.7805,89.7277,89.7654,22500.0
2010-04-06 11:20:00,119.13,119.18,119.1,119.12,10100.0,89.788,89.8257,89.7654,89.7805,10100.0
2010-04-06 11:25:00,119.13,119.25,119.13,119.21,34600.0,89.788,89.8784,89.788,89.8483,34600.0
2010-04-06 11:30:00,119.21,119.29,119.18,119.26,16500.0,89.8483,89.9086,89.8257,89.886,16500.0
2010-04-06 11:35:00,119.25,119.28,119.18,119.19,12100.0,89.8784,89.9011,89.8257,89.8332,12100.0
2010-04-06 11:40:00,119.19,119.23,119.19,119.22,10000.0,89.8332,89.8634,89.8332,89.8558,10000.0
2010-04-06 11:45:00,119.23,119.28,119.22,119.24,36200.0,89.8634,89.9011,89.8558,89.8709,36200.0
2010-04-06 11:50:00,119.23,119.24,119.17,119.17,6000.0,89.8634,89.8709,89.8181,89.8181,6000.0
2010-04-06 11:55:00,119.18,119.19,119.11,119.18,11700.0,89.8257,89.8332,89.7729,89.8257,11700.0
2010-04-06 12:00:00,119.18,119.19,119.15,119.17,3500.0,89.8257,89.8332,89.8031,89.8181,3500.0
2010-04-06 12:05:00,119.18,119.21,119.16,119.19,9900.0,89.8257,89.8483,89.8106,89.8332,9900.0
2010-04-06 12:10:00,119.19,119.21,119.15,119.16,15800.0,89.8332,89.8483,89.8031,89.8106,15800.0
2010-04-06 12:15:00,119.15,119.22,119.15,119.2,10200.0,89.8031,89.8558,89.8031,89.8408,10200.0
2010-04-06 12:20:00,119.18,119.23,119.18,119.23,12800.0,89.8257,89.8634,89.8257,89.8634,12800.0
2010-04-06 12:25:00,119.24,119.24,119.18,119.18,9800.0,89.8709,89.8709,89.8257,89.8257,9800.0
2010-04-06 12:30:00,119.21,119.21,119.11,119.12,8700.0,89.8483,89.8483,89.7729,89.7805,8700.0
2010-04-06 12:35:00,119.09,119.12,119.09,119.12,11000.0,89.7578,89.7805,89.7578,89.7805,11000.0
2010-04-06 12:40:00,119.11,119.15,119.11,119.12,9900.0,89.7729,89.8031,89.7729,89.7805,9900.0
2010-04-06 12:45:00,119.13,119.15,119.13,119.13,4200.0,89.788,89.8031,89.788,89.788,4200.0
2010-04-06 12:50:00,119.12,119.12,119.1,119.11,6800.0,89.7805,89.7805,89.7654,89.7729,6800.0
2010-04-06 12:55:00,119.11,119.19,119.1,119.19,10400.0,89.7729,89.8332,89.7654,89.8332,10400.0
2010-04-06 13:00:00,119.2,119.25,119.2,119.23,15100.0,89.8408,89.8784,89.8408,89.8634,15100.0
2010-04-06 13:05:00,119.23,119.29,119.23,119.26,5000.0,89.8634,89.9086,89.8634,89.886,5000.0
2010-04-06 13:10:00,119.27,119.28,119.25,119.25,3100.0,89.8935,89.9011,89.8784,89.8784,3100.0
2010-04-06 13:15:00,119.24,119.24,119.19,119.22,3600.0,89.8709,89.8709,89.8332,89.8558,3600.0
2010-04-06 13:20:00,119.23,119.26,119.23,119.24,4000.0,89.8634,89.886,89.8634,89.8709,4000.0
2010-04-06 13:25:00,119.26,119.27,119.23,119.23,3400.0,89.886,89.8935,89.8634,89.8634,3400.0
2010-04-06 13:30:00,119.25,119.27,119.18,119.18,6700.0,89.8784,89.8935,89.8257,89.8257,6700.0
2010-04-06 13:35:00,119.17,119.18,119.15,119.16,2300.0,89.8181,89.8257,89.8031,89.8106,2300.0
2010-04-06 13:40:00,119.15,119.21,119.15,119.2,3500.0,89.8031,89.8483,89.8031,89.8408,3500.0
2010-04-06 13:45:00,119.2,119.2,119.17,119.17,1900.0,89.8408,89.8408,89.8181,89.8181,1900.0
2010-04-06 13:50:00,119.17,119.22,119.17,119.22,2200.0,89.8181,89.8558,89.8181,89.8558,2200.0
2010-04-06 13:55:00,119.23,119.23,119.18,119.18,3900.0,89.8634,89.8634,89.8257,89.8257,3900.0
2010-04-06 14:00:00,119.2,119.32,119.18,119.32,16600.0,89.8408,89.9312,89.8257,89.9312,16600.0
2010-04-06 14:05:00,119.32,119.35,119.32,119.32,6800.0,89.9312,89.9538,89.9312,89.9312,6800.0
2010-04-06 14:10:00,119.33,119.41,119.31,119.41,24200.0,89.9387,89.999,89.9237,89.999,24200.0
2010-04-06 14:15:00,119.41,119.47,119.39,119.47,9000.0,89.999,90.0443,89.984,90.0443,9000.0
2010-04-06 14:20:00,119.49,119.51,119.46,119.48,7500.0,90.0593,90.0744,90.0367,90.0518,7500.0
2010-04-06 14:25:00,119.46,119.5,119.46,119.5,14800.0,90.0367,90.0669,90.0367,90.0669,14800.0
2010-04-06 14:30:00,119.51,119.58,119.5,119.58,28300.0,90.0744,90.1272,90.0669,90.1272,28300.0
2010-04-06 14:35:00,119.56,119.64,119.54,119.62,14400.0,90.1121,90.1724,90.097,90.1573,14400.0
2010-04-06 14:40:00,119.63,119.63,119.58,119.6,17300.0,90.1648,90.1648,90.1272,90.1422,17300.0
2010-04-06 14:45:00,119.58,119.59,119.53,119.53,12300.0,90.1272,90.1347,90.0895,90.0895,12300.0
2010-04-06 14:50:00,119.53,119.57,119.53,119.53,48900.0,90.0895,90.1196,90.0895,90.0895,48900.0
2010-04-06 14:55:00,119.53,119.57,119.53,119.53,9500.0,90.0895,90.1196,90.0895,90.0895,9500.0
2010-04-06 15:00:00,119.53,119.57,119.51,119.54,18900.0,90.0895,90.1196,90.0744,90.097,18900.0
2010-04-06 15:05:00,119.52,119.54,119.5,119.5,13600.0,90.0819,90.097,90.0669,90.0669,13600.0
2010-04-06 15:10:00,119.51,119.53,119.47,119.49,37000.0,90.0744,90.0895,90.0443,90.0593,37000.0
2010-04-06 15:15:00,119.49,119.5,119.47,119.48,11800.0,90.0593,90.0669,90.0443,90.0518,11800.0
2010-04-06 15:20:00,119.49,119.49,119.37,119.37,23800.0,90.0593,90.0593,89.9689,89.9689,23800.0
2010-04-06 15:25:00,119.38,119.39,119.32,119.33,14900.0,89.9764,89.984,89.9312,89.9387,14900.0
2010-04-06 15:30:00,119.33,119.38,119.31,119.36,12300.0,89.9387,89.9764,89.9237,89.9613,12300.0
2010-04-06 15:35:00,119.37,119.42,119.34,119.38,58300.0,89.9689,90.0066,89.9463,89.9764,58300.0
2010-04-06 15:40:00,119.39,119.44,119.37,119.44,17600.0,89.984,90.0216,89.9689,90.0216,17600.0
2010-04-06 15:45:00,119.43,119.43,119.37,119.39,24600.0,90.0141,90.0141,89.9689,89.984,24600.0
2010-04-06 15:50:00,119.38,119.39,119.31,119.39,40500.0,89.9764,89.984,89.9237,89.984,40500.0
2010-04-06 15:55:00,119.4,119.41,119.34,119.38,111100.0,89.9915,89.999,89.9463,89.9764,111100.0
2010-04-07 09:30:00,119.19,119.2,119.07,119.09,72600.0,89.8332,89.8408,89.7428,89.7578,72600.0
2010-04-07 09:35:00,119.09,119.21,119.01,119.21,62700.0,89.7578,89.8483,89.6976,89.8483,62700.0
2010-04-07 09:40:00,119.19,119.3,119.18,119.28,53100.0,89.8332,89.9161,89.8257,89.9011,53100.0
2010-04-07 09:45:00,119.28,119.35,119.23,119.24,71700.0,89.9011,89.9538,89.8634,89.8709,71700.0
2010-04-07 09:50:00,119.22,119.26,119.15,119.26,41400.0,89.8558,89.886,89.8031,89.886,41400.0
2010-04-07 09:55:00,119.24,119.29,119.19,119.19,56800.0,89.8709,89.9086,89.8332,89.8332,56800.0
2010-04-07 10:00:00,119.2,119.2,119.07,119.14,64300.0,89.8408,89.8408,89.7428,89.7955,64300.0
2010-04-07 10:05:00,119.13,119.25,119.1,119.23,62100.0,89.788,89.8784,89.7654,89.8634,62100.0
2010-04-07 10:10:00,119.23,119.3,119.22,119.28,60300.0,89.8634,89.9161,89.8558,89.9011,60300.0
2010-04-07 10:15:00,119.3,119.31,119.24,119.27,44800.0,89.9161,89.9237,89.8709,89.8935,44800.0
2010-04-07 10:20:00,119.26,119.27,119.16,119.2,68600.0,89.886,89.8935,89.8106,89.8408,68600.0
2010-04-07 10:25:00,119.2,119.26,119.19,119.21,11400.0,89.8408,89.886,89.8332,89.8483,11400.0
2010-04-07 10:30:00,119.21,119.23,119.14,119.21,68300.0,89.8483,89.8634,89.7955,89.8483,68300.0
2010-04-07 10:35:00,119.21,119.24,119.13,119.14,20600.0,89.8483,89.8709,89.788,89.7955,20600.0
2010-04-07 10:40:00,119.14,119.14,118.89,118.92,107000.0,89.7955,89.7955,89.6071,89.6297,107000.0
2010-04-07 10:45:00,118.91,118.92,118.78,118.84,63000.0,89.6222,89.6297,89.5242,89.5694,63000.0
2010-04-07 10:50:00,118.85,118.89,118.84,118.88,34200.0,89.577,89.6071,89.5694,89.5996,34200.0
2010-04-07 10:55:00,118.89,118.9,118.83,118.88,28800.0,89.6071,89.6146,89.5619,89.5996,28800.0
2010-04-07 11:00:00,118.89,118.9,118.75,118.89,28300.0,89.6071,89.6146,89.5016,89.6071,28300.0
2010-04-07 11:05:00,118.89,119.0,118.89,119.0,23300.0,89.6071,89.69,89.6071,89.69,23300.0
2010-04-07 11:10:00,119.0,119.07,118.95,119.07,36300.0,89.69,89.7428,89.6523,89.7428,36300.0
2010-04-07 11:15:00,119.07,119.12,119.02,119.1,29400.0,89.7428,89.7805,89.7051,89.7654,29400.0
2010-04-07 11:20:00,119.11,119.12,119.05,119.09,42800.0,89.7729,89.7805,89.7277,89.7578,42800.0
2010-04-07 11:25:00,119.1,119.2,119.06,119.16,31300.0,89.7654,89.8408,89.7352,89.8106,31300.0
2010-04-07 11:30:00,119.17,119.19,119.09,119.09,16700.0,89.8181,89.8332,89.7578,89.7578,16700.0
2010-04-07 11:35:00,119.09,119.12,119.03,119.04,38400.0,89.7578,89.7805,89.7126,89.7202,38400.0
2010-04-07 11:40:00,119.06,119.11,119.03,119.09,19300.0,89.7352,89.7729,89.7126,89.7578,19300.0
2010-04-07 11:45:00,119.08,119.09,119.04,119.08,148800.0,89.7503,89.7578,89.7202,89.7503,148800.0
2010-04-07 11:50:00,119.09,119.18,119.08,119.17,20300.0,89.7578,89.8257,89.7503,89.8181,20300.0
2010-04-07 11:55:00,119.19,119.19,119.12,119.14,32100.0,89.8332,89.8332,89.7805,89.7955,32100.0
2010-04-07 12:00:00,119.12,119.16,119.1,119.12,9300.0,89.7805,89.8106,89.7654,89.7805,9300.0
2010-04-07 12:05:00,119.12,119.15,119.11,119.15,6700.0,89.7805,89.8031,89.7729,89.8031,6700.0
2010-04-07 12:10:00,119.16,119.17,119.08,119.15,32300.0,89.8106,89.8181,89.7503,89.8031,32300.0
2010-04-07 12:15:00,119.14,119.16,119.05,119.07,66100.0,89.7955,89.8106,89.7277,89.7428,66100.0
2010-04-07 12:20:00,119.06,119.1,119.05,119.05,5800.0,89.7352,89.7654,89.7277,89.7277,5800.0
2010-04-07 12:25:00,119.04,119.08,119.03,119.05,41600.0,89.7202,89.7503,89.7126,89.7277,41600.0
2010-04-07 12:30:00,119.04,119.07,119.03,119.05,17700.0,89.7202,89.7428,89.7126,89.7277,17700.0
2010-04-07 12:35:00,119.07,119.07,119.02,119.07,10500.0,89.7428,89.7428,89.7051,89.7428,10500.0
2010-04-07 12:40:00,119.08,119.12,119.05,119.07,20600.0,89.7503,89.7805,89.7277,89.7428,20600.0
2010-04-07 12:45:00,119.08,119.09,119.06,119.06,4600.0,89.7503,89.7578,89.7352,89.7352,4600.0
2010-04-07 12:50:00,119.06,119.12,119.05,119.11,19500.0,89.7352,89.7805,89.7277,89.7729,19500.0
2010-04-07 12:55:00,119.1,119.16,119.09,119.14,17100.0,89.7654,89.8106,89.7578,89.7955,17100.0
2010-04-07 13:00:00,119.17,119.33,119.17,119.29,66700.0,89.8181,89.9387,89.8181,89.9086,66700.0
2010-04-07 13:05:00,119.3,119.33,119.26,119.28,12000.0,89.9161,89.9387,89.886,89.9011,12000.0
2010-04-07 13:10:00,119.28,119.38,119.28,119.31,17900.0,89.9011,89.9764,89.9011,89.9237,17900.0
2010-04-07 13:15:00,119.32,119.33,119.26,119.32,18800.0,89.9312,89.9387,89.886,89.9312,18800.0
2010-04-07 13:20:00,119.32,119.39,119.31,119.38,12100.0,89.9312,89.984,89.9237,89.9764,12100.0
2010-04-07 13:25:00,119.4,119.46,119.37,119.41,23900.0,89.9915,90.0367,89.9689,89.999,23900.0
2010-04-07 13:30:00,119.4,119.41,119.34,119.34,11000.0,89.9915,89.999,89.9463,89.9463,11000.0
2010-04-07 13:35:00,119.34,119.35,119.31,119.32,9600.0,89.9463,89.9538,89.9237,89.9312,9600.0
2010-04-07 13:40:00,119.31,119.36,119.22,119.26,72400.0,89.9237,89.9613,89.8558,89.886,72400.0
2010-04-07 13:45:00,119.27,119.27,119.18,119.21,32800.0,89.8935,89.8935,89.8257,89.8483,32800.0
2010-04-07 13:50:00,119.22,119.27,119.2,119.26,61300.0,89.8558,89.8935,89.8408,89.886,61300.0
2010-04-07 13:55:00,119.27,119.31,119.24,119.3,28800.0,89.8935,89.9237,89.8709,89.9161,28800.0
2010-04-07 14:00:00,119.3,119.3,119.18,119.23,120900.0,89.9161,89.9161,89.8257,89.8634,120900.0
2010-04-07 14:05:00,119.21,119.27,119.21,119.27,21700.0,89.8483,89.8935,89.8483,89.8935,21700.0
2010-04-07 14:10:00,119.29,119.29,119.17,119.17,30600.0,89.9086,89.9086,89.8181,89.8181,30600.0
2010-04-07 14:15:00,119.17,119.17,119.08,119.12,41500.0,89.8181,89.8181,89.7503,89.7805,41500.0
2010-04-07 14:20:00,119.12,119.13,119.01,119.04,19100.0,89.7805,89.788,89.6976,89.7202,19100.0
2010-04-07 14:25:00,119.05,119.05,118.92,118.98,71900.0,89.7277,89.7277,89.6297,89.6749,71900.0
2010-04-07 14:30:00,118.98,118.98,118.83,118.88,45900.0,89.6749,89.6749,89.5619,89.5996,45900.0
2010-04-07 14:35:00,118.89,118.94,118.85,118.92,22400.0,89.6071,89.6448,89.577,89.6297,22400.0
2010-04-07 14:40:00,118.93,118.96,118.79,118.91,56000.0,89.6373,89.6599,89.5317,89.6222,56000.0
2010-04-07 14:45:00,118.93,118.99,118.83,118.83,38400.0,89.6373,89.6825,89.5619,89.5619,38400.0
2010-04-07 14:50:00,118.82,118.93,118.79,118.88,26600.0,89.5544,89.6373,89.5317,89.5996,26600.0
2010-04-07 14:55:00,118.89,118.89,118.73,118.81,47000.0,89.6071,89.6071,89.4865,89.5468,47000.0
2010-04-07 15:00:00,118.78,118.78,118.5,118.59,67800.0,89.5242,89.5242,89.3132,89.381,67800.0
2010-04-07 15:05:00,118.59,118.59,118.36,118.36,133600.0,89.381,89.381,89.2076,89.2076,133600.0
2010-04-07 15:10:00,118.38,118.39,118.24,118.31,78300.0,89.2227,89.2303,89.1172,89.17,78300.0
2010-04-07 15:15:00,118.28,118.46,118.2,118.43,67400.0,89.1474,89.283,89.0871,89.2604,67400.0
2010-04-07 15:20:00,118.43,118.45,118.38,118.42,67400.0,89.2604,89.2755,89.2227,89.2529,67400.0
2010-04-07 15:25:00,118.43,118.52,118.41,118.43,28900.0,89.2604,89.3282,89.2453,89.2604,28900.0
2010-04-07 15:30:00,118.43,118.48,118.39,118.43,66000.0,89.2604,89.2981,89.2303,89.2604,66000.0
2010-04-07 15:35:00,118.42,118.61,118.37,118.58,105600.0,89.2529,89.3961,89.2152,89.3735,105600.0
2010-04-07 15:40:00,118.56,118.57,118.49,118.54,52800.0,89.3584,89.3659,89.3056,89.3433,52800.0
2010-04-07 15:45:00,118.54,118.6,118.52,118.57,22000.0,89.3433,89.3885,89.3282,89.3659,22000.0
2010-04-07 15:50:00,118.57,118.65,118.56,118.59,42100.0,89.3659,89.4262,89.3584,89.381,42100.0
2010-04-07 15:55:00,118.58,118.77,118.58,118.76,92000.0,89.3735,89.5167,89.3735,89.5091,92000.0
2010-04-08 09:30:00,118.35,118.37,118.1,118.21,51700.0,89.2001,89.2152,89.0117,89.0946,51700.0
2010-04-08 09:35:00,118.21,118.25,118.13,118.16,97500.0,89.0946,89.1247,89.0343,89.0569,97500.0
2010-04-08 09:40:00,118.15,118.15,117.98,118.09,49800.0,89.0494,89.0494,88.9212,89.0042,49800.0
2010-04-08 09:45:00,118.09,118.18,118.03,118.09,46600.0,89.0042,89.072,88.9589,89.0042,46600.0
2010-04-08 09:50:00,118.07,118.26,118.05,118.22,87900.0,88.9891,89.1323,88.974,89.1021,87900.0
2010-04-08 09:55:00,118.2,118.24,118.01,118.09,174400.0,89.0871,89.1172,88.9439,89.0042,174400.0
2010-04-08 10:00:00,118.09,118.23,118.08,118.13,80400.0,89.0042,89.1097,88.9966,89.0343,80400.0
2010-04-08 10:05:00,118.12,118.17,118.05,118.05,83600.0,89.0268,89.0644,88.974,88.974,83600.0
2010-04-08 10:10:00,118.06,118.27,118.04,118.18,60400.0,88.9815,89.1398,88.9665,89.072,60400.0
2010-04-08 10:15:00,118.17,118.25,118.14,118.24,51800.0,89.0644,89.1247,89.0418,89.1172,51800.0
2010-04-08 10:20:00,118.25,118.31,118.19,118.31,23900.0,89.1247,89.17,89.0795,89.17,23900.0
2010-04-08 10:25:00,118.34,118.41,118.3,118.38,75100.0,89.1926,89.2453,89.1624,89.2227,75100.0
2010-04-08 10:30:00,118.38,118.49,118.38,118.44,39100.0,89.2227,89.3056,89.2227,89.2679,39100.0
2010-04-08 10:35:00,118.42,118.47,118.37,118.37,26200.0,89.2529,89.2906,89.2152,89.2152,26200.0
2010-04-08 10:40:00,118.35,118.4,118.33,118.35,43400.0,89.2001,89.2378,89.185,89.2001,43400.0
2010-04-08 10:45:00,118.34,118.42,118.34,118.41,9900.0,89.1926,89.2529,89.1926,89.2453,9900.0
2010-04-08 10:50:00,118.44,118.48,118.37,118.48,44900.0,89.2679,89.2981,89.2152,89.2981,44900.0
2010-04-08 10:55:00,118.48,118.49,118.38,118.39,20100.0,89.2981,89.3056,89.2227,89.2303,20100.0
2010-04-08 11:00:00,118.4,118.54,118.4,118.54,19700.0,89.2378,89.3433,89.2378,89.3433,19700.0
2010-04-08 11:05:00,118.54,118.57,118.5,118.51,40300.0,89.3433,89.3659,89.3132,89.3207,40300.0
2010-04-08 11:10:00,118.5,118.51,118.42,118.46,25000.0,89.3132,89.3207,89.2529,89.283,25000.0
2010-04-08 11:15:00,118.46,118.46,118.4,118.4,34800.0,89.283,89.283,89.2378,89.2378,34800.0
2010-04-08 11:20:00,118.42,118.47,118.4,118.43,20400.0,89.2529,89.2906,89.2378,89.2604,20400.0
2010-04-08 11:25:00,118.42,118.45,118.39,118.39,50200.0,89.2529,89.2755,89.2303,89.2303,50200.0
2010-04-08 11:30:00,118.39,118.44,118.39,118.44,6000.0,89.2303,89.2679,89.2303,89.2679,6000.0
2010-04-08 11:35:00,118.42,118.53,118.42,118.53,24100.0,89.2529,89.3358,89.2529,89.3358,24100.0
2010-04-08 11:40:00,118.54,118.56,118.52,118.55,8400.0,89.3433,89.3584,89.3282,89.3509,8400.0
2010-04-08 11:45:00,118.56,118.65,118.54,118.65,51000.0,89.3584,89.4262,89.3433,89.4262,51000.0
2010-04-08 11:50:00,118.64,118.69,118.63,118.68,30400.0,89.4187,89.4564,89.4111,89.4488,30400.0
2010-04-08 11:55:00,118.67,118.72,118.65,118.71,34100.0,89.4413,89.479,89.4262,89.4714,34100.0
2010-04-08 12:00:00,118.71,118.73,118.67,118.7,36100.0,89.4714,89.4865,89.4413,89.4639,36100.0
2010-04-08 12:05:00,118.69,118.76,118.68,118.69,61200.0,89.4564,89.5091,89.4488,89.4564,61200.0
2010-04-08 12:10:00,118.68,118.7,118.67,118.7,16200.0,89.4488,89.4639,89.4413,89.4639,16200.0
2010-04-08 12:15:00,118.71,118.75,118.7,118.74,22000.0,89.4714,89.5016,89.4639,89.4941,22000.0
2010-04-08 12:20:00,118.75,118.86,118.75,118.86,24700.0,89.5016,89.5845,89.5016,89.5845,24700.0
2010-04-08 12:25:00,118.87,118.92,118.84,118.89,22500.0,89.592,89.6297,89.5694,89.6071,22500.0
2010-04-08 12:30:00,118.89,118.91,118.84,118.84,19200.0,89.6071,89.6222,89.5694,89.5694,19200.0
2010-04-08 12:35:00,118.84,118.89,118.83,118.88,17600.0,89.5694,89.6071,89.5619,89.5996,17600.0
2010-04-08 12:40:00,118.86,118.9,118.86,118.88,11900.0,89.5845,89.6146,89.5845,89.5996,11900.0
2010-04-08 12:45:00,118.88,118.98,118.87,118.95,47200.0,89.5996,89.6749,89.592,89.6523,47200.0
2010-04-08 12:50:00,118.96,118.98,118.9,118.92,12400.0,89.6599,89.6749,89.6146,89.6297,12400.0
2010-04-08 12:55:00,118.93,119.02,118.91,119.02,12300.0,89.6373,89.7051,89.6222,89.7051,12300.0
2010-04-08 13:00:00,119.04,119.11,119.0,119.11,17200.0,89.7202,89.7729,89.69,89.7729,17200.0
2010-04-08 13:05:00,119.1,119.13,119.06,119.07,25400.0,89.7654,89.788,89.7352,89.7428,25400.0
2010-04-08 13:10:00,119.07,119.07,119.0,119.05,23200.0,89.7428,89.7428,89.69,89.7277,23200.0
2010-04-08 13:15:00,119.05,119.06,119.02,119.02,5200.0,89.7277,89.7352,89.7051,89.7051,5200.0
2010-04-08 13:20:00,119.02,119.1,119.01,119.05,11900.0,89.7051,89.7654,89.6976,89.7277,11900.0
2010-04-08 13:25:00,119.04,119.07,119.02,119.06,6200.0,89.7202,89.7428,89.7051,89.7352,6200.0
2010-04-08 13:30:00,119.06,119.11,119.04,119.1,34300.0,89.7352,89.7729,89.7202,89.7654,34300.0
2010-04-08 13:35:00,119.11,119.2,119.09,119.17,32300.0,89.7729,89.8408,89.7578,89.8181,32300.0
2010-04-08 13:40:00,119.16,119.18,119.13,119.18,22500.0,89.8106,89.8257,89.788,89.8257,22500.0
2010-04-08 13:45:00,119.18,119.2,119.12,119.15,18500.0,89.8257,89.8408,89.7805,89.8031,18500.0
2010-04-08 13:50:00,119.15,119.17,119.06,119.1,45200.0,89.8031,89.8181,89.7352,89.7654,45200.0
2010-04-08 13:55:00,119.09,119.1,119.0,119.06,15600.0,89.7578,89.7654,89.69,89.7352,15600.0
2010-04-08 14:00:00,119.04,119.09,119.03,119.09,21800.0,89.7202,89.7578,89.7126,89.7578,21800.0
2010-04-08 14:05:00,119.1,119.1,119.03,119.04,17500.0,89.7654,89.7654,89.7126,89.7202,17500.0
2010-04-08 14:10:00,119.03,119.05,119.0,119.05,21300.0,89.7126,89.7277,89.69,89.7277,21300.0
2010-04-08 14:15:00,119.07,119.15,119.07,119.15,27300.0,89.7428,89.8031,89.7428,89.8031,27300.0
2010-04-08 14:20:00,119.12,119.17,119.1,119.11,25500.0,89.7805,89.8181,89.7654,89.7729,25500.0
2010-04-08 14:25:00,119.1,119.2,119.1,119.19,27200.0,89.7654,89.8408,89.7654,89.8332,27200.0
2010-04-08 14:30:00,119.19,119.19,119.11,119.14,33100.0,89.8332,89.8332,89.7729,89.7955,33100.0
2010-04-08 14:35:00,119.12,119.15,119.11,119.13,16700.0,89.7805,89.8031,89.7729,89.788,16700.0
2010-04-08 14:40:00,119.15,119.29,119.14,119.22,26300.0,89.8031,89.9086,89.7955,89.8558,26300.0
2010-04-08 14:45:00,119.22,119.34,119.18,119.32,38000.0,89.8558,89.9463,89.8257,89.9312,38000.0
2010-04-08 14:50:00,119.31,119.36,119.3,119.31,22500.0,89.9237,89.9613,89.9161,89.9237,22500.0
2010-04-08 14:55:00,119.29,119.33,119.24,119.27,25500.0,89.9086,89.9387,89.8709,89.8935,25500.0
2010-04-08 15:00:00,119.28,119.31,119.26,119.29,52800.0,89.9011,89.9237,89.886,89.9086,52800.0
2010-04-08 15:05:00,119.3,119.3,119.21,119.21,23600.0,89.9161,89.9161,89.8483,89.8483,23600.0
2010-04-08 15:10:00,119.22,119.26,119.17,119.17,61900.0,89.8558,89.886,89.8181,89.8181,61900.0
2010-04-08 15:15:00,119.17,119.26,119.17,119.25,23100.0,89.8181,89.886,89.8181,89.8784,23100.0
2010-04-08 15:20:00,119.26,119.31,119.24,119.29,28500.0,89.886,89.9237,89.8709,89.9086,28500.0
2010-04-08 15:25:00,119.3,119.32,119.24,119.24,43300.0,89.9161,89.9312,89.8709,89.8709,43300.0
2010-04-08 15:30:00,119.24,119.29,119.23,119.29,33100.0,89.8709,89.9086,89.8634,89.9086,33100.0
2010-04-08 15:35:00,119.29,119.34,119.27,119.28,72700.0,89.9086,89.9463,89.8935,89.9011,72700.0
2010-04-08 15:40:00,119.27,119.27,119.18,119.23,65600.0,89.8935,89.8935,89.8257,89.8634,65600.0
2010-04-08 15:45:00,119.22,119.27,119.2,119.22,44400.0,89.8558,89.8935,89.8408,89.8558,44400.0
2010-04-08 15:50:00,119.23,119.23,119.14,119.14,67200.0,89.8634,89.8634,89.7955,89.7955,67200.0
2010-04-08 15:55:00,119.14,119.18,119.11,119.14,109900.0,89.7955,89.8257,89.7729,89.7955,109900.0
2010-04-09 09:30:00,119.4,119.5,119.37,119.47,57000.0,89.9915,90.0669,89.9689,90.0443,57000.0
2010-04-09 09:35:00,119.47,119.5,119.33,119.41,126100.0,90.0443,90.0669,89.9387,89.999,126100.0
2010-04-09 09:40:00,119.44,119.52,119.36,119.37,73500.0,90.0216,90.0819,89.9613,89.9689,73500.0
2010-04-09 09:45:00,119.35,119.38,119.21,119.23,53200.0,89.9538,89.9764,89.8483,89.8634,53200.0
2010-04-09 09:50:00,119.24,119.34,119.21,119.29,46300.0,89.8709,89.9463,89.8483,89.9086,46300.0
2010-04-09 09:55:00,119.31,119.54,119.28,119.53,15200.0,89.9237,90.097,89.9011,90.0895,15200.0
2010-04-09 10:00:00,119.53,119.68,119.53,119.6,47400.0,90.0895,90.2025,90.0895,90.1422,47400.0
2010-04-09 10:05:00,119.61,119.64,119.58,119.58,23600.0,90.1498,90.1724,90.1272,90.1272,23600.0
2010-04-09 10:10:00,119.58,119.59,119.49,119.49,23400.0,90.1272,90.1347,90.0593,90.0593,23400.0
2010-04-09 10:15:00,119.49,119.59,119.49,119.53,40200.0,90.0593,90.1347,90.0593,90.0895,40200.0
2010-04-09 10:20:00,119.53,119.57,119.53,119.53,8900.0,90.0895,90.1196,90.0895,90.0895,8900.0
2010-04-09 10:25:00,119.52,119.52,119.19,119.32,111700.0,90.0819,90.0819,89.8332,89.9312,111700.0
2010-04-09 10:30:00,119.3,119.44,119.25,119.26,50900.0,89.9161,90.0216,89.8784,89.886,50900.0
2010-04-09 10:35:00,119.27,119.42,119.26,119.4,56300.0,89.8935,90.0066,89.886,89.9915,56300.0
2010-04-09 10:40:00,119.46,119.52,119.42,119.49,60100.0,90.0367,90.0819,90.0066,90.0593,60100.0
2010-04-09 10:45:00,119.5,119.56,119.48,119.51,18400.0,90.0669,90.1121,90.0518,90.0744,18400.0
2010-04-09 10:50:00,119.5,119.54,119.47,119.5,12200.0,90.0669,90.097,90.0443,90.0669,12200.0
2010-04-09 10:55:00,119.49,119.51,119.35,119.38,29200.0,90.0593,90.0744,89.9538,89.9764,29200.0
2010-04-09 11:00:00,119.38,119.47,119.36,119.43,44700.0,89.9764,90.0443,89.9613,90.0141,44700.0
2010-04-09 11:05:00,119.42,119.45,119.37,119.45,5900.0,90.0066,90.0292,89.9689,90.0292,5900.0
2010-04-09 11:10:00,119.45,119.51,119.41,119.51,8700.0,90.0292,90.0744,89.999,90.0744,8700.0
2010-04-09 11:15:00,119.51,119.56,119.51,119.51,15000.0,90.0744,90.1121,90.0744,90.0744,15000.0
2010-04-09 11:20:00,119.5,119.57,119.48,119.56,11100.0,90.0669,90.1196,90.0518,90.1121,11100.0
2010-04-09 11:25:00,119.62,119.67,119.6,119.65,9900.0,90.1573,90.195,90.1422,90.1799,9900.0
2010-04-09 11:30:00,119.65,119.71,119.59,119.61,17200.0,90.1799,90.2251,90.1347,90.1498,17200.0
2010-04-09 11:35:00,119.63,119.68,119.57,119.68,13500.0,90.1648,90.2025,90.1196,90.2025,13500.0
2010-04-09 11:40:00,119.67,119.74,119.66,119.7,15400.0,90.195,90.2478,90.1875,90.2176,15400.0
2010-04-09 11:45:00,119.71,119.71,119.66,119.66,9100.0,90.2251,90.2251,90.1875,90.1875,9100.0
2010-04-09 11:50:00,119.65,119.71,119.65,119.71,7200.0,90.1799,90.2251,90.1799,90.2251,7200.0
2010-04-09 11:55:00,119.73,119.73,119.62,119.64,55600.0,90.2402,90.2402,90.1573,90.1724,55600.0
2010-04-09 12:00:00,119.64,119.67,119.64,119.65,4300.0,90.1724,90.195,90.1724,90.1799,4300.0
2010-04-09 12:05:00,119.64,119.66,119.64,119.66,2100.0,90.1724,90.1875,90.1724,90.1875,2100.0
2010-04-09 12:10:00,119.67,119.67,119.64,119.64,6600.0,90.195,90.195,90.1724,90.1724,6600.0
2010-04-09 12:15:00,119.66,119.67,119.66,119.66,6900.0,90.1875,90.195,90.1875,90.1875,6900.0
2010-04-09 12:20:00,119.66,119.71,119.66,119.71,8600.0,90.1875,90.2251,90.1875,90.2251,8600.0
2010-04-09 12:25:00,119.72,119.72,119.68,119.69,3800.0,90.2327,90.2327,90.2025,90.2101,3800.0
2010-04-09 12:30:00,119.7,119.7,119.64,119.64,6400.0,90.2176,90.2176,90.1724,90.1724,6400.0
2010-04-09 12:35:00,119.65,119.67,119.63,119.64,13200.0,90.1799,90.195,90.1648,90.1724,13200.0
2010-04-09 12:40:00,119.65,119.65,119.62,119.63,8100.0,90.1799,90.1799,90.1573,90.1648,8100.0
2010-04-09 12:45:00,119.63,119.64,119.59,119.6,2700.0,90.1648,90.1724,90.1347,90.1422,2700.0
2010-04-09 12:50:00,119.59,119.6,119.53,119.55,6500.0,90.1347,90.1422,90.0895,90.1046,6500.0
2010-04-09 12:55:00,119.56,119.6,119.55,119.58,7200.0,90.1121,90.1422,90.1046,90.1272,7200.0
2010-04-09 13:00:00,119.58,119.59,119.47,119.48,29300.0,90.1272,90.1347,90.0443,90.0518,29300.0
2010-04-09 13:05:00,119.47,119.51,119.39,119.42,35300.0,90.0443,90.0744,89.984,90.0066,35300.0
2010-04-09 13:10:00,119.44,119.48,119.4,119.48,15700.0,90.0216,90.0518,89.9915,90.0518,15700.0
2010-04-09 13:15:00,119.49,119.52,119.45,119.52,11200.0,90.0593,90.0819,90.0292,90.0819,11200.0
2010-04-09 13:20:00,119.54,119.57,119.51,119.55,12000.0,90.097,90.1196,90.0744,90.1046,12000.0
2010-04-09 13:25:00,119.54,119.59,119.54,119.58,2100.0,90.097,90.1347,90.097,90.1272,2100.0
2010-04-09 13:30:00,119.57,119.59,119.55,119.59,10800.0,90.1196,90.1347,90.1046,90.1347,10800.0
2010-04-09 13:35:00,119.6,119.62,119.56,119.6,4100.0,90.1422,90.1573,90.1121,90.1422,4100.0
2010-04-09 13:40:00,119.59,119.62,119.59,119.62,6400.0,90.1347,90.1573,90.1347,90.1573,6400.0
2010-04-09 13:45:00,119.63,119.63,119.58,119.59,7000.0,90.1648,90.1648,90.1272,90.1347,7000.0
2010-04-09 13:50:00,119.57,119.58,119.55,119.55,6300.0,90.1196,90.1272,90.1046,90.1046,6300.0
2010-04-09 13:55:00,119.54,119.54,119.42,119.45,24500.0,90.097,90.097,90.0066,90.0292,24500.0
2010-04-09 14:00:00,119.45,119.45,119.38,119.4,16200.0,90.0292,90.0292,89.9764,89.9915,16200.0
2010-04-09 14:05:00,119.44,119.52,119.44,119.52,18100.0,90.0216,90.0819,90.0216,90.0819,18100.0
2010-04-09 14:10:00,119.51,119.6,119.51,119.56,17200.0,90.0744,90.1422,90.0744,90.1121,17200.0
2010-04-09 14:15:00,119.56,119.59,119.54,119.59,5500.0,90.1121,90.1347,90.097,90.1347,5500.0
2010-04-09 14:20:00,119.59,119.59,119.57,119.59,3800.0,90.1347,90.1347,90.1196,90.1347,3800.0
2010-04-09 14:25:00,119.61,119.63,119.58,119.58,9100.0,90.1498,90.1648,90.1272,90.1272,9100.0
2010-04-09 14:30:00,119.58,119.58,119.53,119.55,8000.0,90.1272,90.1272,90.0895,90.1046,8000.0
2010-04-09 14:35:00,119.56,119.6,119.54,119.59,9600.0,90.1121,90.1422,90.097,90.1347,9600.0
2010-04-09 14:40:00,119.6,119.61,119.59,119.6,1600.0,90.1422,90.1498,90.1347,90.1422,1600.0
2010-04-09 14:45:00,119.59,119.65,119.59,119.65,16200.0,90.1347,90.1799,90.1347,90.1799,16200.0
2010-04-09 14:50:00,119.65,119.66,119.63,119.63,1900.0,90.1799,90.1875,90.1648,90.1648,1900.0
2010-04-09 14:55:00,119.63,119.65,119.56,119.6,19900.0,90.1648,90.1799,90.1121,90.1422,19900.0
2010-04-09 15:00:00,119.61,119.65,119.6,119.64,7000.0,90.1498,90.1799,90.1422,90.1724,7000.0
2010-04-09 15:05:00,119.64,119.64,119.54,119.56,11400.0,90.1724,90.1724,90.097,90.1121,11400.0
2010-04-09 15:10:00,119.55,119.6,119.51,119.59,3800.0,90.1046,90.1422,90.0744,90.1347,3800.0
2010-04-09 15:15:00,119.56,119.61,119.56,119.6,4600.0,90.1121,90.1498,90.1121,90.1422,4600.0
2010-04-09 15:20:00,119.6,119.61,119.55,119.61,7500.0,90.1422,90.1498,90.1046,90.1498,7500.0
2010-04-09 15:25:00,119.61,119.72,119.6,119.72,41100.0,90.1498,90.2327,90.1422,90.2327,41100.0
2010-04-09 15:30:00,119.73,119.76,119.69,119.73,21500.0,90.2402,90.2628,90.2101,90.2402,21500.0
2010-04-09 15:35:00,119.73,119.75,119.72,119.72,3900.0,90.2402,90.2553,90.2327,90.2327,3900.0
2010-04-09 15:40:00,119.73,119.74,119.67,119.69,15100.0,90.2402,90.2478,90.195,90.2101,15100.0
2010-04-09 15:45:00,119.71,119.8,119.71,119.8,16500.0,90.2251,90.293,90.2251,90.293,16500.0
2010-04-09 15:50:00,119.81,119.98,119.8,119.96,36100.0,90.3005,90.4286,90.293,90.4136,36100.0
2010-04-09 15:55:00,119.95,119.95,119.88,119.92,69700.0,90.406,90.406,90.3533,90.3834,69700.0
2010-04-12 09:30:00,120.1,120.17,120.03,120.1,79000.0,90.5191,90.5718,90.4663,90.5191,79000.0
2010-04-12 09:35:00,120.12,120.21,120.1,120.2,80700.0,90.5342,90.602,90.5191,90.5945,80700.0
2010-04-12 09:40:00,120.21,120.29,120.2,120.29,37300.0,90.602,90.6623,90.5945,90.6623,37300.0
2010-04-12 09:45:00,120.32,120.34,120.22,120.23,31000.0,90.6849,90.7,90.6095,90.6171,31000.0
2010-04-12 09:50:00,120.24,120.28,120.07,120.08,40300.0,90.6246,90.6547,90.4965,90.504,40300.0
2010-04-12 09:55:00,120.07,120.1,119.99,119.99,23300.0,90.4965,90.5191,90.4362,90.4362,23300.0
2010-04-12 10:00:00,119.98,120.15,119.95,120.15,20900.0,90.4286,90.5568,90.406,90.5568,20900.0
2010-04-12 10:05:00,120.16,120.22,120.13,120.14,16000.0,90.5643,90.6095,90.5417,90.5492,16000.0
2010-04-12 10:10:00,120.16,120.2,120.16,120.2,14500.0,90.5643,90.5945,90.5643,90.5945,14500.0
2010-04-12 10:15:00,120.18,120.18,120.04,120.07,18700.0,90.5794,90.5794,90.4739,90.4965,18700.0
2010-04-12 10:20:00,120.06,120.2,120.06,120.18,15200.0,90.4889,90.5945,90.4889,90.5794,15200.0
2010-04-12 10:25:00,120.19,120.26,120.15,120.25,31100.0,90.5869,90.6397,90.5568,90.6321,31100.0
2010-04-12 10:30:00,120.25,120.25,120.17,120.23,22100.0,90.6321,90.6321,90.5718,90.6171,22100.0
2010-04-12 10:35:00,120.21,120.21,120.07,120.09,39600.0,90.602,90.602,90.4965,90.5115,39600.0
2010-04-12 10:40:00,120.11,120.23,120.11,120.2,65300.0,90.5266,90.6171,90.5266,90.5945,65300.0
2010-04-12 10:45:00,120.22,120.27,120.17,120.21,70700.0,90.6095,90.6472,90.5718,90.602,70700.0
2010-04-12 10:50:00,120.23,120.28,120.21,120.23,6500.0,90.6171,90.6547,90.602,90.6171,6500.0
2010-04-12 10:55:00,120.22,120.28,120.22,120.25,2700.0,90.6095,90.6547,90.6095,90.6321,2700.0
2010-04-12 11:00:00,120.25,120.27,120.23,120.24,3300.0,90.6321,90.6472,90.6171,90.6246,3300.0
2010-04-12 11:05:00,120.25,120.28,120.25,120.28,4700.0,90.6321,90.6547,90.6321,90.6547,4700.0
2010-04-12 11:10:00,120.3,120.3,120.24,120.25,5500.0,90.6698,90.6698,90.6246,90.6321,5500.0
2010-04-12 11:15:00,120.26,120.26,120.14,120.15,7900.0,90.6397,90.6397,90.5492,90.5568,7900.0
2010-04-12 11:20:00,120.12,120.16,120.08,120.16,6500.0,90.5342,90.5643,90.504,90.5643,6500.0
2010-04-12 11:25:00,120.15,120.17,120.1,120.1,9100.0,90.5568,90.5718,90.5191,90.5191,9100.0
2010-04-12 11:30:00,120.08,120.16,120.04,120.16,19500.0,90.504,90.5643,90.4739,90.5643,19500.0
2010-04-12 11:35:00,120.16,120.22,120.16,120.22,10900.0,90.5643,90.6095,90.5643,90.6095,10900.0
2010-04-12 11:40:00,120.23,120.23,120.21,120.23,2200.0,90.6171,90.6171,90.602,90.6171,2200.0
2010-04-12 11:45:00,120.24,120.24,120.16,120.19,64400.0,90.6246,90.6246,90.5643,90.5869,64400.0
2010-04-12 11:50:00,120.19,120.25,120.19,120.21,6900.0,90.5869,90.6321,90.5869,90.602,6900.0
2010-04-12 11:55:00,120.2,120.21,120.17,120.2,2800.0,90.5945,90.602,90.5718,90.5945,2800.0
2010-04-12 12:00:00,120.23,120.27,120.22,120.26,2900.0,90.6171,90.6472,90.6095,90.6397,2900.0
2010-04-12 12:05:00,120.23,120.24,120.18,120.18,3100.0,90.6171,90.6246,90.5794,90.5794,3100.0
2010-04-12 12:10:00,120.21,120.24,120.2,120.23,1600.0,90.602,90.6246,90.5945,90.6171,1600.0
2010-04-12 12:15:00,120.23,120.23,120.19,120.22,12700.0,90.6171,90.6171,90.5869,90.6095,12700.0
2010-04-12 12:20:00,120.21,120.22,120.17,120.17,5700.0,90.602,90.6095,90.5718,90.5718,5700.0
2010-04-12 12:25:00,120.18,120.21,120.18,120.21,16900.0,90.5794,90.602,90.5794,90.602,16900.0
2010-04-12 12:30:00,120.19,120.21,120.19,120.21,700.0,90.5869,90.602,90.5869,90.602,700.0
2010-04-12 12:35:00,120.19,120.19,120.17,120.18,600.0,90.5869,90.5869,90.5718,90.5794,600.0
2010-04-12 12:40:00,120.18,120.22,120.18,120.22,11500.0,90.5794,90.6095,90.5794,90.6095,11500.0
2010-04-12 12:45:00,120.24,120.24,120.19,120.2,14800.0,90.6246,90.6246,90.5869,90.5945,14800.0
2010-04-12 12:50:00,120.19,120.27,120.15,120.27,12500.0,90.5869,90.6472,90.5568,90.6472,12500.0
2010-04-12 12:55:00,120.28,120.29,120.24,120.27,6600.0,90.6547,90.6623,90.6246,90.6472,6600.0
2010-04-12 13:00:00,120.29,120.38,120.29,120.36,12900.0,90.6623,90.7301,90.6623,90.715,12900.0
2010-04-12 13:05:00,120.38,120.41,120.35,120.36,4900.0,90.7301,90.7527,90.7075,90.715,4900.0
2010-04-12 13:10:00,120.35,120.4,120.35,120.39,3900.0,90.7075,90.7452,90.7075,90.7377,3900.0
2010-04-12 13:15:00,120.38,120.4,120.36,120.4,2000.0,90.7301,90.7452,90.715,90.7452,2000.0
2010-04-12 13:20:00,120.41,120.41,120.36,120.37,3500.0,90.7527,90.7527,90.715,90.7226,3500.0
2010-04-12 13:25:00,120.36,120.39,120.33,120.33,3600.0,90.715,90.7377,90.6924,90.6924,3600.0
2010-04-12 13:30:00,120.34,120.39,120.33,120.34,11700.0,90.7,90.7377,90.6924,90.7,11700.0
2010-04-12 13:35:00,120.35,120.37,120.34,120.37,2700.0,90.7075,90.7226,90.7,90.7226,2700.0
2010-04-12 13:40:00,120.37,120.39,120.32,120.32,18700.0,90.7226,90.7377,90.6849,90.6849,18700.0
2010-04-12 13:45:00,120.32,120.35,120.3,120.34,5000.0,90.6849,90.7075,90.6698,90.7,5000.0
2010-04-12 13:50:00,120.37,120.39,120.27,120.27,8100.0,90.7226,90.7377,90.6472,90.6472,8100.0
2010-04-12 13:55:00,120.29,120.29,120.2,120.2,14300.0,90.6623,90.6623,90.5945,90.5945,14300.0
2010-04-12 14:00:00,120.21,120.24,120.17,120.17,40700.0,90.602,90.6246,90.5718,90.5718,40700.0
2010-04-12 14:05:00,120.19,120.27,120.19,120.22,11000.0,90.5869,90.6472,90.5869,90.6095,11000.0
2010-04-12 14:10:00,120.2,120.27,120.2,120.22,8600.0,90.5945,90.6472,90.5945,90.6095,8600.0
2010-04-12 14:15:00,120.22,120.27,120.22,120.22,5300.0,90.6095,90.6472,90.6095,90.6095,5300.0
2010-04-12 14:20:00,120.22,120.27,120.19,120.27,22400.0,90.6095,90.6472,90.5869,90.6472,22400.0
2010-04-12 14:25:00,120.27,120.31,120.27,120.29,13100.0,90.6472,90.6774,90.6472,90.6623,13100.0
2010-04-12 14:30:00,120.29,120.34,120.26,120.28,8600.0,90.6623,90.7,90.6397,90.6547,8600.0
2010-04-12 14:35:00,120.28,120.3,120.28,120.29,3100.0,90.6547,90.6698,90.6547,90.6623,3100.0
2010-04-12 14:40:00,120.29,120.29,120.18,120.25,18500.0,90.6623,90.6623,90.5794,90.6321,18500.0
2010-04-12 14:45:00,120.28,120.29,120.25,120.29,6900.0,90.6547,90.6623,90.6321,90.6623,6900.0
2010-04-12 14:50:00,120.28,120.31,120.28,120.3,4700.0,90.6547,90.6774,90.6547,90.6698,4700.0
2010-04-12 14:55:00,120.32,120.36,120.29,120.31,4900.0,90.6849,90.715,90.6623,90.6774,4900.0
2010-04-12 15:00:00,120.31,120.32,120.25,120.25,15300.0,90.6774,90.6849,90.6321,90.6321,15300.0
2010-04-12 15:05:00,120.22,120.36,120.22,120.32,24500.0,90.6095,90.715,90.6095,90.6849,24500.0
2010-04-12 15:10:00,120.32,120.33,120.28,120.33,29500.0,90.6849,90.6924,90.6547,90.6924,29500.0
2010-04-12 15:15:00,120.3,120.32,120.21,120.26,23100.0,90.6698,90.6849,90.602,90.6397,23100.0
2010-04-12 15:20:00,120.26,120.26,120.07,120.09,110300.0,90.6397,90.6397,90.4965,90.5115,110300.0
2010-04-12 15:25:00,120.1,120.17,120.09,120.14,33300.0,90.5191,90.5718,90.5115,90.5492,33300.0
2010-04-12 15:30:00,120.14,120.16,120.1,120.14,15600.0,90.5492,90.5643,90.5191,90.5492,15600.0
2010-04-12 15:35:00,120.14,120.2,120.14,120.2,20200.0,90.5492,90.5945,90.5492,90.5945,20200.0
2010-04-12 15:40:00,120.19,120.19,120.07,120.09,17700.0,90.5869,90.5869,90.4965,90.5115,17700.0
2010-04-12 15:45:00,120.09,120.09,119.98,120.09,55000.0,90.5115,90.5115,90.4286,90.5115,55000.0
2010-04-12 15:50:00,120.11,120.18,120.03,120.14,70500.0,90.5266,90.5794,90.4663,90.5492,70500.0
2010-04-12 15:55:00,120.14,120.18,120.12,120.14,32800.0,90.5492,90.5794,90.5342,90.5492,32800.0
2010-04-13 09:30:00,119.99,120.08,119.9,119.91,55900.0,90.4362,90.504,90.3683,90.3759,55900.0
2010-04-13 09:35:00,119.9,119.91,119.83,119.9,37100.0,90.3683,90.3759,90.3156,90.3683,37100.0
2010-04-13 09:40:00,119.9,120.01,119.81,119.96,19600.0,90.3683,90.4513,90.3005,90.4136,19600.0
2010-04-13 09:45:00,119.96,120.0,119.93,120.0,17000.0,90.4136,90.4437,90.391,90.4437,17000.0
2010-04-13 09:50:00,119.99,120.11,119.99,120.03,37000.0,90.4362,90.5266,90.4362,90.4663,37000.0
2010-04-13 09:55:00,120.03,120.08,119.93,119.93,49000.0,90.4663,90.504,90.391,90.391,49000.0
2010-04-13 10:00:00,119.94,119.98,119.83,119.91,44100.0,90.3985,90.4286,90.3156,90.3759,44100.0
2010-04-13 10:05:00,119.94,119.94,119.87,119.89,316500.0,90.3985,90.3985,90.3457,90.3608,316500.0
2010-04-13 10:10:00,119.89,119.97,119.89,119.97,17600.0,90.3608,90.4211,90.3608,90.4211,17600.0
2010-04-13 10:15:00,119.99,120.01,119.86,119.87,6300.0,90.4362,90.4513,90.3382,90.3457,6300.0
2010-04-13 10:20:00,119.85,119.85,119.63,119.65,44100.0,90.3307,90.3307,90.1648,90.1799,44100.0
2010-04-13 10:25:00,119.69,119.69,119.56,119.57,35500.0,90.2101,90.2101,90.1121,90.1196,35500.0
2010-04-13 10:30:00,119.57,119.59,119.5,119.56,63700.0,90.1196,90.1347,90.0669,90.1121,63700.0
2010-04-13 10:35:00,119.54,119.56,119.38,119.48,15900.0,90.097,90.1121,89.9764,90.0518,15900.0
2010-04-13 10:40:00,119.49,119.61,119.49,119.59,18800.0,90.0593,90.1498,90.0593,90.1347,18800.0
2010-04-13 10:45:00,119.57,119.63,119.56,119.62,23400.0,90.1196,90.1648,90.1121,90.1573,23400.0
2010-04-13 10:50:00,119.61,119.66,119.56,119.65,5500.0,90.1498,90.1875,90.1121,90.1799,5500.0
2010-04-13 10:55:00,119.66,119.66,119.61,119.62,4800.0,90.1875,90.1875,90.1498,90.1573,4800.0
2010-04-13 11:00:00,119.61,119.65,119.58,119.64,10400.0,90.1498,90.1799,90.1272,90.1724,10400.0
2010-04-13 11:05:00,119.63,119.69,119.61,119.61,18300.0,90.1648,90.2101,90.1498,90.1498,18300.0
2010-04-13 11:10:00,119.6,119.6,119.54,119.58,10800.0,90.1422,90.1422,90.097,90.1272,10800.0
2010-04-13 11:15:00,119.59,119.69,119.59,119.67,5100.0,90.1347,90.2101,90.1347,90.195,5100.0
2010-04-13 11:20:00,119.69,119.72,119.69,119.69,1200.0,90.2101,90.2327,90.2101,90.2101,1200.0
2010-04-13 11:25:00,119.67,119.71,119.67,119.68,9800.0,90.195,90.2251,90.195,90.2025,9800.0
2010-04-13 11:30:00,119.69,119.74,119.68,119.73,13600.0,90.2101,90.2478,90.2025,90.2402,13600.0
2010-04-13 11:35:00,119.73,119.73,119.68,119.69,23800.0,90.2402,90.2402,90.2025,90.2101,23800.0
2010-04-13 11:40:00,119.69,119.73,119.68,119.68,13200.0,90.2101,90.2402,90.2025,90.2025,13200.0
2010-04-13 11:45:00,119.68,119.71,119.62,119.67,13300.0,90.2025,90.2251,90.1573,90.195,13300.0
2010-04-13 11:50:00,119.66,119.66,119.62,119.63,13600.0,90.1875,90.1875,90.1573,90.1648,13600.0
2010-04-13 11:55:00,119.63,119.71,119.63,119.71,8000.0,90.1648,90.2251,90.1648,90.2251,8000.0
2010-04-13 12:00:00,119.69,119.69,119.66,119.67,7500.0,90.2101,90.2101,90.1875,90.195,7500.0
2010-04-13 12:05:00,119.66,119.68,119.64,119.66,1300.0,90.1875,90.2025,90.1724,90.1875,1300.0
2010-04-13 12:10:00,119.68,119.72,119.68,119.72,7700.0,90.2025,90.2327,90.2025,90.2327,7700.0
2010-04-13 12:15:00,119.72,119.9,119.72,119.9,26200.0,90.2327,90.3683,90.2327,90.3683,26200.0
2010-04-13 12:20:00,119.92,119.94,119.88,119.9,6400.0,90.3834,90.3985,90.3533,90.3683,6400.0
2010-04-13 12:25:00,119.94,119.95,119.89,119.92,5900.0,90.3985,90.406,90.3608,90.3834,5900.0
2010-04-13 12:30:00,119.92,119.94,119.86,119.87,1700.0,90.3834,90.3985,90.3382,90.3457,1700.0
2010-04-13 12:35:00,119.87,119.89,119.85,119.85,7900.0,90.3457,90.3608,90.3307,90.3307,7900.0
2010-04-13 12:40:00,119.89,119.9,119.84,119.88,14400.0,90.3608,90.3683,90.3231,90.3533,14400.0
2010-04-13 12:45:00,119.86,119.87,119.82,119.82,14700.0,90.3382,90.3457,90.308,90.308,14700.0
2010-04-13 12:50:00,119.84,119.87,119.83,119.86,800.0,90.3231,90.3457,90.3156,90.3382,800.0
2010-04-13 12:55:00,119.85,119.97,119.85,119.96,4400.0,90.3307,90.4211,90.3307,90.4136,4400.0
2010-04-13 13:00:00,119.96,120.0,119.95,120.0,13300.0,90.4136,90.4437,90.406,90.4437,13300.0
2010-04-13 13:05:00,119.99,120.0,119.98,119.99,4800.0,90.4362,90.4437,90.4286,90.4362,4800.0
2010-04-13 13:10:00,120.0,120.05,119.99,120.0,44100.0,90.4437,90.4814,90.4362,90.4437,44100.0
2010-04-13 13:15:00,120.0,120.02,119.95,119.95,5200.0,90.4437,90.4588,90.406,90.406,5200.0
2010-04-13 13:20:00,119.96,119.99,119.94,119.95,9100.0,90.4136,90.4362,90.3985,90.406,9100.0
2010-04-13 13:25:00,119.96,119.98,119.95,119.96,2600.0,90.4136,90.4286,90.406,90.4136,2600.0
2010-04-13 13:30:00,119.95,120.02,119.95,120.02,7600.0,90.406,90.4588,90.406,90.4588,7600.0
2010-04-13 13:35:00,120.04,120.07,120.04,120.07,3900.0,90.4739,90.4965,90.4739,90.4965,3900.0
2010-04-13 13:40:00,120.09,120.16,120.08,120.09,15200.0,90.5115,90.5643,90.504,90.5115,15200.0
2010-04-13 13:45:00,120.09,120.11,120.03,120.11,10100.0,90.5115,90.5266,90.4663,90.5266,10100.0
2010-04-13 13:50:00,120.1,120.19,120.1,120.19,6900.0,90.5191,90.5869,90.5191,90.5869,6900.0
2010-04-13 13:55:00,120.18,120.22,120.15,120.19,14900.0,90.5794,90.6095,90.5568,90.5869,14900.0
2010-04-13 14:00:00,120.18,120.21,120.13,120.17,15000.0,90.5794,90.602,90.5417,90.5718,15000.0
2010-04-13 14:05:00,120.17,120.17,120.08,120.08,6000.0,90.5718,90.5718,90.504,90.504,6000.0
2010-04-13 14:10:00,120.08,120.11,120.07,120.09,2300.0,90.504,90.5266,90.4965,90.5115,2300.0
2010-04-13 14:15:00,120.1,120.14,120.09,120.14,3800.0,90.5191,90.5492,90.5115,90.5492,3800.0
2010-04-13 14:20:00,120.12,120.15,120.12,120.15,4300.0,90.5342,90.5568,90.5342,90.5568,4300.0
2010-04-13 14:25:00,120.15,120.15,120.05,120.07,24900.0,90.5568,90.5568,90.4814,90.4965,24900.0
2010-04-13 14:30:00,120.05,120.12,120.04,120.12,10600.0,90.4814,90.5342,90.4739,90.5342,10600.0
2010-04-13 14:35:00,120.12,120.12,120.08,120.09,3100.0,90.5342,90.5342,90.504,90.5115,3100.0
2010-04-13 14:40:00,120.1,120.13,120.07,120.07,28800.0,90.5191,90.5417,90.4965,90.4965,28800.0
2010-04-13 14:45:00,120.08,120.12,120.08,120.11,4700.0,90.504,90.5342,90.504,90.5266,4700.0
2010-04-13 14:50:00,120.12,120.19,120.12,120.19,12400.0,90.5342,90.5869,90.5342,90.5869,12400.0
2010-04-13 14:55:00,120.2,120.22,120.09,120.1,22600.0,90.5945,90.6095,90.5115,90.5191,22600.0
2010-04-13 15:00:00,120.11,120.13,120.08,120.12,19000.0,90.5266,90.5417,90.504,90.5342,19000.0
2010-04-13 15:05:00,120.11,120.15,120.11,120.13,5300.0,90.5266,90.5568,90.5266,90.5417,5300.0
2010-04-13 15:10:00,120.13,120.15,120.12,120.12,7200.0,90.5417,90.5568,90.5342,90.5342,7200.0
2010-04-13 15:15:00,120.12,120.34,120.12,120.34,34500.0,90.5342,90.7,90.5342,90.7,34500.0
2010-04-13 15:20:00,120.35,120.41,120.31,120.35,52000.0,90.7075,90.7527,90.6774,90.7075,52000.0
2010-04-13 15:25:00,120.36,120.38,120.29,120.37,23700.0,90.715,90.7301,90.6623,90.7226,23700.0
2010-04-13 15:30:00,120.38,120.39,120.32,120.32,33500.0,90.7301,90.7377,90.6849,90.6849,33500.0
2010-04-13 15:35:00,120.32,120.32,120.3,120.31,14700.0,90.6849,90.6849,90.6698,90.6774,14700.0
2010-04-13 15:40:00,120.31,120.35,120.31,120.33,14200.0,90.6774,90.7075,90.6774,90.6924,14200.0
2010-04-13 15:45:00,120.36,120.39,120.3,120.33,26500.0,90.715,90.7377,90.6698,90.6924,26500.0
2010-04-13 15:50:00,120.31,120.33,120.24,120.24,42200.0,90.6774,90.6924,90.6246,90.6246,42200.0
2010-04-13 15:55:00,120.25,120.26,120.2,120.26,38500.0,90.6321,90.6397,90.5945,90.6397,38500.0
2010-04-14 09:30:00,120.67,120.75,120.64,120.66,162700.0,90.9487,91.009,90.9261,90.9412,162700.0
2010-04-14 09:35:00,120.67,120.73,120.63,120.7,88200.0,90.9487,90.9939,90.9185,90.9713,88200.0
2010-04-14 09:40:00,120.72,120.81,120.69,120.78,30200.0,90.9864,91.0542,90.9638,91.0316,30200.0
2010-04-14 09:45:00,120.75,120.93,120.75,120.85,20400.0,91.009,91.1447,91.009,91.0844,20400.0
2010-04-14 09:50:00,120.84,120.84,120.78,120.79,12700.0,91.0768,91.0768,91.0316,91.0391,12700.0
2010-04-14 09:55:00,120.79,120.79,120.69,120.71,19200.0,91.0391,91.0391,90.9638,90.9788,19200.0
2010-04-14 10:00:00,120.69,120.77,120.62,120.74,56500.0,90.9638,91.0241,90.911,91.0015,56500.0
2010-04-14 10:05:00,120.74,120.79,120.7,120.77,43400.0,91.0015,91.0391,90.9713,91.0241,43400.0
2010-04-14 10:10:00,120.77,120.78,120.51,120.54,76700.0,91.0241,91.0316,90.8281,90.8507,76700.0
2010-04-14 10:15:00,120.54,120.68,120.47,120.67,53300.0,90.8507,90.9562,90.798,90.9487,53300.0
2010-04-14 10:20:00,120.67,120.69,120.59,120.59,33900.0,90.9487,90.9638,90.8884,90.8884,33900.0
2010-04-14 10:25:00,120.59,120.73,120.59,120.7,24700.0,90.8884,90.9939,90.8884,90.9713,24700.0
2010-04-14 10:30:00,120.71,120.81,120.62,120.66,30000.0,90.9788,91.0542,90.911,90.9412,30000.0
2010-04-14 10:35:00,120.66,120.8,120.66,120.75,45200.0,90.9412,91.0467,90.9412,91.009,45200.0
2010-04-14 10:40:00,120.78,120.83,120.74,120.74,24400.0,91.0316,91.0693,91.0015,91.0015,24400.0
2010-04-14 10:45:00,120.74,120.81,120.73,120.8,17300.0,91.0015,91.0542,90.9939,91.0467,17300.0
2010-04-14 10:50:00,120.81,120.87,120.8,120.8,21400.0,91.0542,91.0994,91.0467,91.0467,21400.0
2010-04-14 10:55:00,120.82,120.87,120.78,120.87,11400.0,91.0617,91.0994,91.0316,91.0994,11400.0
2010-04-14 11:00:00,120.84,120.92,120.84,120.88,14300.0,91.0768,91.1371,91.0768,91.107,14300.0
2010-04-14 11:05:00,120.87,120.89,120.82,120.85,24900.0,91.0994,91.1145,91.0617,91.0844,24900.0
2010-04-14 11:10:00,120.84,120.88,120.83,120.87,6100.0,91.0768,91.107,91.0693,91.0994,6100.0
2010-04-14 11:15:00,120.87,120.89,120.85,120.89,28400.0,91.0994,91.1145,91.0844,91.1145,28400.0
2010-04-14 11:20:00,120.89,120.94,120.89,120.93,28400.0,91.1145,91.1522,91.1145,91.1447,28400.0
2010-04-14 11:25:00,120.92,121.03,120.91,121.02,31900.0,91.1371,91.22,91.1296,91.2125,31900.0
2010-04-14 11:30:00,121.04,121.04,120.95,120.96,18800.0,91.2276,91.2276,91.1597,91.1673,18800.0
2010-04-14 11:35:00,120.96,120.99,120.95,120.97,14200.0,91.1673,91.1899,91.1597,91.1748,14200.0
2010-04-14 11:40:00,120.97,121.0,120.97,120.99,5400.0,91.1748,91.1974,91.1748,91.1899,5400.0
2010-04-14 11:45:00,121.0,121.01,120.94,120.94,30400.0,91.1974,91.2049,91.1522,91.1522,30400.0
2010-04-14 11:50:00,120.91,120.96,120.91,120.95,23100.0,91.1296,91.1673,91.1296,91.1597,23100.0
2010-04-14 11:55:00,120.94,120.96,120.93,120.94,15600.0,91.1522,91.1673,91.1447,91.1522,15600.0
2010-04-14 12:00:00,120.93,120.95,120.93,120.94,7300.0,91.1447,91.1597,91.1447,91.1522,7300.0
2010-04-14 12:05:00,120.94,120.95,120.94,120.95,2300.0,91.1522,91.1597,91.1522,91.1597,2300.0
2010-04-14 12:10:00,120.97,120.98,120.94,120.98,10000.0,91.1748,91.1823,91.1522,91.1823,10000.0
2010-04-14 12:15:00,121.0,121.01,120.98,120.99,27300.0,91.1974,91.2049,91.1823,91.1899,27300.0
2010-04-14 12:20:00,121.01,121.05,120.97,120.97,27500.0,91.2049,91.2351,91.1748,91.1748,27500.0
2010-04-14 12:25:00,120.97,121.05,120.97,121.04,19500.0,91.1748,91.2351,91.1748,91.2276,19500.0
2010-04-14 12:30:00,121.06,121.11,121.03,121.09,29300.0,91.2426,91.2803,91.22,91.2652,29300.0
2010-04-14 12:35:00,121.08,121.17,121.08,121.13,22700.0,91.2577,91.3255,91.2577,91.2954,22700.0
2010-04-14 12:40:00,121.11,121.13,121.09,121.1,5100.0,91.2803,91.2954,91.2652,91.2728,5100.0
2010-04-14 12:45:00,121.1,121.11,121.08,121.09,10500.0,91.2728,91.2803,91.2577,91.2652,10500.0
2010-04-14 12:50:00,121.1,121.11,121.06,121.09,35800.0,91.2728,91.2803,91.2426,91.2652,35800.0
2010-04-14 12:55:00,121.09,121.11,121.09,121.11,6100.0,91.2652,91.2803,91.2652,91.2803,6100.0
2010-04-14 13:00:00,121.11,121.15,121.11,121.11,5500.0,91.2803,91.3105,91.2803,91.2803,5500.0
2010-04-14 13:05:00,121.11,121.15,121.11,121.14,20800.0,91.2803,91.3105,91.2803,91.3029,20800.0
2010-04-14 13:10:00,121.14,121.17,121.13,121.15,3800.0,91.3029,91.3255,91.2954,91.3105,3800.0
2010-04-14 13:15:00,121.16,121.2,121.15,121.17,5300.0,91.318,91.3482,91.3105,91.3255,5300.0
2010-04-14 13:20:00,121.16,121.2,121.16,121.19,11100.0,91.318,91.3482,91.318,91.3406,11100.0
2010-04-14 13:25:00,121.19,121.25,121.19,121.24,31100.0,91.3406,91.3858,91.3406,91.3783,31100.0
2010-04-14 13:30:00,121.27,121.28,121.21,121.21,14200.0,91.4009,91.4084,91.3557,91.3557,14200.0
2010-04-14 13:35:00,121.23,121.23,121.18,121.19,5400.0,91.3708,91.3708,91.3331,91.3406,5400.0
2010-04-14 13:40:00,121.18,121.18,121.08,121.09,4700.0,91.3331,91.3331,91.2577,91.2652,4700.0
2010-04-14 13:45:00,121.09,121.12,121.08,121.12,17400.0,91.2652,91.2879,91.2577,91.2879,17400.0
2010-04-14 13:50:00,121.12,121.14,121.08,121.08,39000.0,91.2879,91.3029,91.2577,91.2577,39000.0
2010-04-14 13:55:00,121.1,121.1,121.04,121.05,13500.0,91.2728,91.2728,91.2276,91.2351,13500.0
2010-04-14 14:00:00,121.05,121.15,121.05,121.14,21800.0,91.2351,91.3105,91.2351,91.3029,21800.0
2010-04-14 14:05:00,121.14,121.19,121.13,121.14,24500.0,91.3029,91.3406,91.2954,91.3029,24500.0
2010-04-14 14:10:00,121.14,121.19,121.14,121.17,18000.0,91.3029,91.3406,91.3029,91.3255,18000.0
2010-04-14 14:15:00,121.15,121.18,121.15,121.18,2500.0,91.3105,91.3331,91.3105,91.3331,2500.0
2010-04-14 14:20:00,121.18,121.24,121.18,121.19,22300.0,91.3331,91.3783,91.3331,91.3406,22300.0
2010-04-14 14:25:00,121.2,121.23,121.19,121.23,7000.0,91.3482,91.3708,91.3406,91.3708,7000.0
2010-04-14 14:30:00,121.25,121.33,121.24,121.29,26700.0,91.3858,91.4461,91.3783,91.416,26700.0
2010-04-14 14:35:00,121.28,121.33,121.27,121.33,14400.0,91.4084,91.4461,91.4009,91.4461,14400.0
2010-04-14 14:40:00,121.31,121.32,121.29,121.32,14200.0,91.4311,91.4386,91.416,91.4386,14200.0
2010-04-14 14:45:00,121.3,121.32,121.28,121.3,30700.0,91.4235,91.4386,91.4084,91.4235,30700.0
2010-04-14 14:50:00,121.31,121.32,121.27,121.27,4400.0,91.4311,91.4386,91.4009,91.4009,4400.0
2010-04-14 14:55:00,121.3,121.33,121.27,121.31,8500.0,91.4235,91.4461,91.4009,91.4311,8500.0
2010-04-14 15:00:00,121.31,121.32,121.27,121.3,23800.0,91.4311,91.4386,91.4009,91.4235,23800.0
2010-04-14 15:05:00,121.27,121.29,121.23,121.29,13000.0,91.4009,91.416,91.3708,91.416,13000.0
2010-04-14 15:10:00,121.29,121.34,121.28,121.28,13500.0,91.416,91.4537,91.4084,91.4084,13500.0
2010-04-14 15:15:00,121.29,121.31,121.24,121.24,20300.0,91.416,91.4311,91.3783,91.3783,20300.0
2010-04-14 15:20:00,121.25,121.29,121.24,121.28,10600.0,91.3858,91.416,91.3783,91.4084,10600.0
2010-04-14 15:25:00,121.28,121.33,121.26,121.33,10900.0,91.4084,91.4461,91.3934,91.4461,10900.0
2010-04-14 15:30:00,121.35,121.45,121.33,121.41,40500.0,91.4612,91.5366,91.4461,91.5064,40500.0
2010-04-14 15:35:00,121.4,121.49,121.4,121.47,21900.0,91.4989,91.5667,91.4989,91.5516,21900.0
2010-04-14 15:40:00,121.47,121.52,121.42,121.5,41800.0,91.5516,91.5893,91.514,91.5743,41800.0
2010-04-14 15:45:00,121.5,121.5,121.46,121.49,12700.0,91.5743,91.5743,91.5441,91.5667,12700.0
2010-04-14 15:50:00,121.49,121.57,121.47,121.52,29300.0,91.5667,91.627,91.5516,91.5893,29300.0
2010-04-14 15:55:00,121.52,121.58,121.52,121.55,64800.0,91.5893,91.6346,91.5893,91.6119,64800.0
2010-04-15 09:30:00,121.37,121.47,121.34,121.43,63200.0,91.4763,91.5516,91.4537,91.5215,63200.0
2010-04-15 09:35:00,121.43,121.47,121.38,121.45,45000.0,91.5215,91.5516,91.4838,91.5366,45000.0
2010-04-15 09:40:00,121.46,121.48,121.42,121.46,34400.0,91.5441,91.5592,91.514,91.5441,34400.0
2010-04-15 09:45:00,121.46,121.5,121.42,121.48,29900.0,91.5441,91.5743,91.514,91.5592,29900.0
2010-04-15 09:50:00,121.47,121.48,121.45,121.48,12800.0,91.5516,91.5592,91.5366,91.5592,12800.0
2010-04-15 09:55:00,121.47,121.48,121.4,121.46,48100.0,91.5516,91.5592,91.4989,91.5441,48100.0
2010-04-15 10:00:00,121.47,121.48,121.36,121.48,32200.0,91.5516,91.5592,91.4687,91.5592,32200.0
2010-04-15 10:05:00,121.49,121.62,121.48,121.6,19000.0,91.5667,91.6647,91.5592,91.6496,19000.0
2010-04-15 10:10:00,121.61,121.63,121.55,121.56,44900.0,91.6572,91.6722,91.6119,91.6195,44900.0
2010-04-15 10:15:00,121.58,121.63,121.57,121.6,21600.0,91.6346,91.6722,91.627,91.6496,21600.0
2010-04-15 10:20:00,121.59,121.66,121.57,121.64,20200.0,91.6421,91.6949,91.627,91.6798,20200.0
2010-04-15 10:25:00,121.65,121.68,121.61,121.61,43600.0,91.6873,91.7099,91.6572,91.6572,43600.0
2010-04-15 10:30:00,121.6,121.66,121.6,121.65,12700.0,91.6496,91.6949,91.6496,91.6873,12700.0
2010-04-15 10:35:00,121.67,121.75,121.67,121.71,33700.0,91.7024,91.7627,91.7024,91.7325,33700.0
2010-04-15 10:40:00,121.72,121.86,121.72,121.84,51100.0,91.7401,91.8456,91.7401,91.8305,51100.0
2010-04-15 10:45:00,121.85,121.88,121.76,121.82,639500.0,91.8381,91.8607,91.7702,91.8154,639500.0
2010-04-15 10:50:00,121.82,121.86,121.82,121.84,26900.0,91.8154,91.8456,91.8154,91.8305,26900.0
2010-04-15 10:55:00,121.83,121.86,121.81,121.84,50200.0,91.823,91.8456,91.8079,91.8305,50200.0
2010-04-15 11:00:00,121.86,121.91,121.82,121.9,34100.0,91.8456,91.8833,91.8154,91.8757,34100.0
2010-04-15 11:05:00,121.87,121.9,121.86,121.88,11800.0,91.8531,91.8757,91.8456,91.8607,11800.0
2010-04-15 11:10:00,121.87,121.88,121.77,121.78,28300.0,91.8531,91.8607,91.7778,91.7853,28300.0
2010-04-15 11:15:00,121.77,121.82,121.7,121.72,40900.0,91.7778,91.8154,91.725,91.7401,40900.0
2010-04-15 11:20:00,121.71,121.76,121.68,121.73,40700.0,91.7325,91.7702,91.7099,91.7476,40700.0
2010-04-15 11:25:00,121.71,121.72,121.58,121.6,64800.0,91.7325,91.7401,91.6346,91.6496,64800.0
2010-04-15 11:30:00,121.6,121.6,121.5,121.59,51800.0,91.6496,91.6496,91.5743,91.6421,51800.0
2010-04-15 11:35:00,121.59,121.68,121.58,121.67,62300.0,91.6421,91.7099,91.6346,91.7024,62300.0
2010-04-15 11:40:00,121.66,121.66,121.56,121.56,25400.0,91.6949,91.6949,91.6195,91.6195,25400.0
2010-04-15 11:45:00,121.57,121.58,121.43,121.48,33400.0,91.627,91.6346,91.5215,91.5592,33400.0
2010-04-15 11:50:00,121.48,121.52,121.46,121.51,28500.0,91.5592,91.5893,91.5441,91.5818,28500.0
2010-04-15 11:55:00,121.5,121.51,121.41,121.48,33400.0,91.5743,91.5818,91.5064,91.5592,33400.0
2010-04-15 12:00:00,121.48,121.48,121.37,121.43,52500.0,91.5592,91.5592,91.4763,91.5215,52500.0
2010-04-15 12:05:00,121.44,121.46,121.37,121.45,20000.0,91.529,91.5441,91.4763,91.5366,20000.0
2010-04-15 12:10:00,121.43,121.54,121.34,121.54,119800.0,91.5215,91.6044,91.4537,91.6044,119800.0
2010-04-15 12:15:00,121.52,121.58,121.52,121.56,32600.0,91.5893,91.6346,91.5893,91.6195,32600.0
2010-04-15 12:20:00,121.55,121.6,121.47,121.49,23600.0,91.6119,91.6496,91.5516,91.5667,23600.0
2010-04-15 12:25:00,121.49,121.49,121.44,121.47,13800.0,91.5667,91.5667,91.529,91.5516,13800.0
2010-04-15 12:30:00,121.48,121.48,121.44,121.46,17000.0,91.5592,91.5592,91.529,91.5441,17000.0
2010-04-15 12:35:00,121.47,121.52,121.46,121.51,17700.0,91.5516,91.5893,91.5441,91.5818,17700.0
2010-04-15 12:40:00,121.5,121.51,121.45,121.47,14300.0,91.5743,91.5818,91.5366,91.5516,14300.0
2010-04-15 12:45:00,121.47,121.53,121.46,121.51,16300.0,91.5516,91.5969,91.5441,91.5818,16300.0
2010-04-15 12:50:00,121.52,121.54,121.5,121.54,33200.0,91.5893,91.6044,91.5743,91.6044,33200.0
2010-04-15 12:55:00,121.54,121.59,121.54,121.57,17800.0,91.6044,91.6421,91.6044,91.627,17800.0
2010-04-15 13:00:00,121.58,121.62,121.54,121.57,64500.0,91.6346,91.6647,91.6044,91.627,64500.0
2010-04-15 13:05:00,121.59,121.64,121.58,121.63,7600.0,91.6421,91.6798,91.6346,91.6722,7600.0
2010-04-15 13:10:00,121.63,121.7,121.63,121.68,23900.0,91.6722,91.725,91.6722,91.7099,23900.0
2010-04-15 13:15:00,121.69,121.71,121.68,121.69,11000.0,91.7175,91.7325,91.7099,91.7175,11000.0
2010-04-15 13:20:00,121.69,121.76,121.69,121.76,79200.0,91.7175,91.7702,91.7175,91.7702,79200.0
2010-04-15 13:25:00,121.76,121.82,121.76,121.82,14500.0,91.7702,91.8154,91.7702,91.8154,14500.0
2010-04-15 13:30:00,121.82,121.82,121.77,121.79,14700.0,91.8154,91.8154,91.7778,91.7928,14700.0
2010-04-15 13:35:00,121.79,121.83,121.78,121.83,35300.0,91.7928,91.823,91.7853,91.823,35300.0
2010-04-15 13:40:00,121.82,121.82,121.8,121.82,5000.0,91.8154,91.8154,91.8004,91.8154,5000.0
2010-04-15 13:45:00,121.82,121.83,121.75,121.76,14300.0,91.8154,91.823,91.7627,91.7702,14300.0
2010-04-15 13:50:00,121.73,121.75,121.69,121.75,17600.0,91.7476,91.7627,91.7175,91.7627,17600.0
2010-04-15 13:55:00,121.76,121.78,121.72,121.76,5600.0,91.7702,91.7853,91.7401,91.7702,5600.0
2010-04-15 14:00:00,121.75,121.82,121.75,121.81,32600.0,91.7627,91.8154,91.7627,91.8079,32600.0
2010-04-15 14:05:00,121.8,121.85,121.75,121.75,44100.0,91.8004,91.8381,91.7627,91.7627,44100.0
2010-04-15 14:10:00,121.75,121.78,121.74,121.78,17300.0,91.7627,91.7853,91.7551,91.7853,17300.0
2010-04-15 14:15:00,121.78,121.8,121.73,121.77,12200.0,91.7853,91.8004,91.7476,91.7778,12200.0
2010-04-15 14:20:00,121.77,121.84,121.76,121.84,12200.0,91.7778,91.8305,91.7702,91.8305,12200.0
2010-04-15 14:25:00,121.84,121.84,121.8,121.81,19600.0,91.8305,91.8305,91.8004,91.8079,19600.0
2010-04-15 14:30:00,121.81,121.84,121.8,121.81,12600.0,91.8079,91.8305,91.8004,91.8079,12600.0
2010-04-15 14:35:00,121.81,121.81,121.72,121.75,25600.0,91.8079,91.8079,91.7401,91.7627,25600.0
2010-04-15 14:40:00,121.76,121.79,121.72,121.73,16000.0,91.7702,91.7928,91.7401,91.7476,16000.0
2010-04-15 14:45:00,121.77,121.84,121.76,121.81,14500.0,91.7778,91.8305,91.7702,91.8079,14500.0
2010-04-15 14:50:00,121.81,121.88,121.8,121.86,37600.0,91.8079,91.8607,91.8004,91.8456,37600.0
2010-04-15 14:55:00,121.86,121.9,121.83,121.89,31700.0,91.8456,91.8757,91.823,91.8682,31700.0
2010-04-15 15:00:00,121.89,121.89,121.77,121.77,11500.0,91.8682,91.8682,91.7778,91.7778,11500.0
2010-04-15 15:05:00,121.77,121.8,121.77,121.78,18900.0,91.7778,91.8004,91.7778,91.7853,18900.0
2010-04-15 15:10:00,121.79,121.83,121.74,121.74,24100.0,91.7928,91.823,91.7551,91.7551,24100.0
2010-04-15 15:15:00,121.73,121.79,121.72,121.75,24700.0,91.7476,91.7928,91.7401,91.7627,24700.0
2010-04-15 15:20:00,121.78,121.78,121.7,121.72,55300.0,91.7853,91.7853,91.725,91.7401,55300.0
2010-04-15 15:25:00,121.72,121.72,121.59,121.61,35700.0,91.7401,91.7401,91.6421,91.6572,35700.0
2010-04-15 15:30:00,121.6,121.63,121.5,121.54,27400.0,91.6496,91.6722,91.5743,91.6044,27400.0
2010-04-15 15:35:00,121.53,121.57,121.49,121.49,41400.0,91.5969,91.627,91.5667,91.5667,41400.0
2010-04-15 15:40:00,121.49,121.62,121.49,121.6,53100.0,91.5667,91.6647,91.5667,91.6496,53100.0
2010-04-15 15:45:00,121.58,121.73,121.53,121.7,60700.0,91.6346,91.7476,91.5969,91.725,60700.0
2010-04-15 15:50:00,121.7,121.7,121.65,121.68,28700.0,91.725,91.725,91.6873,91.7099,28700.0
2010-04-15 15:55:00,121.69,121.72,121.66,121.72,63600.0,91.7175,91.7401,91.6949,91.7401,63600.0
2010-04-16 09:30:00,121.27,121.38,121.24,121.35,56400.0,91.4009,91.4838,91.3783,91.4612,56400.0
2010-04-16 09:35:00,121.37,121.44,121.28,121.43,32200.0,91.4763,91.529,91.4084,91.5215,32200.0
2010-04-16 09:40:00,121.46,121.46,121.23,121.23,38800.0,91.5441,91.5441,91.3708,91.3708,38800.0
2010-04-16 09:45:00,121.24,121.27,121.11,121.12,49600.0,91.3783,91.4009,91.2803,91.2879,49600.0
2010-04-16 09:50:00,121.1,121.17,120.95,121.07,48100.0,91.2728,91.3255,91.1597,91.2502,48100.0
2010-04-16 09:55:00,121.0,121.08,120.89,120.95,169000.0,91.1974,91.2577,91.1145,91.1597,169000.0
2010-04-16 10:00:00,120.94,121.13,120.89,121.12,54400.0,91.1522,91.2954,91.1145,91.2879,54400.0
2010-04-16 10:05:00,121.14,121.22,121.13,121.13,55700.0,91.3029,91.3632,91.2954,91.2954,55700.0
2010-04-16 10:10:00,121.14,121.2,121.09,121.2,26000.0,91.3029,91.3482,91.2652,91.3482,26000.0
2010-04-16 10:15:00,121.18,121.43,121.17,121.4,43400.0,91.3331,91.5215,91.3255,91.4989,43400.0
2010-04-16 10:20:00,121.4,121.46,121.29,121.29,20300.0,91.4989,91.5441,91.416,91.416,20300.0
2010-04-16 10:25:00,121.3,121.39,121.28,121.3,20800.0,91.4235,91.4914,91.4084,91.4235,20800.0
2010-04-16 10:30:00,121.31,121.42,121.31,121.37,23000.0,91.4311,91.514,91.4311,91.4763,23000.0
2010-04-16 10:35:00,121.39,121.39,120.71,120.71,231200.0,91.4914,91.4914,90.9788,90.9788,231200.0
2010-04-16 10:40:00,120.74,121.05,120.64,120.9,93900.0,91.0015,91.2351,90.9261,91.122,93900.0
2010-04-16 10:45:00,120.9,121.0,120.68,120.69,100100.0,91.122,91.1974,90.9562,90.9638,100100.0
2010-04-16 10:50:00,120.67,120.68,120.14,120.25,232200.0,90.9487,90.9562,90.5492,90.6321,232200.0
2010-04-16 10:55:00,120.25,120.52,120.18,120.45,106800.0,90.6321,90.8356,90.5794,90.7829,106800.0
2010-04-16 11:00:00,120.42,120.57,120.38,120.55,103800.0,90.7603,90.8733,90.7301,90.8582,103800.0
2010-04-16 11:05:00,120.54,120.62,120.35,120.35,52700.0,90.8507,90.911,90.7075,90.7075,52700.0
2010-04-16 11:10:00,120.36,120.36,120.0,120.0,60100.0,90.715,90.715,90.4437,90.4437,60100.0
2010-04-16 11:15:00,120.0,120.03,119.46,119.47,212300.0,90.4437,90.4663,90.0367,90.0443,212300.0
2010-04-16 11:20:00,119.48,119.93,119.48,119.89,100200.0,90.0518,90.391,90.0518,90.3608,100200.0
2010-04-16 11:25:00,119.89,119.98,119.77,119.79,283600.0,90.3608,90.4286,90.2704,90.2854,283600.0
2010-04-16 11:30:00,119.79,119.79,119.61,119.65,70000.0,90.2854,90.2854,90.1498,90.1799,70000.0
2010-04-16 11:35:00,119.67,119.89,119.67,119.81,71000.0,90.195,90.3608,90.195,90.3005,71000.0
2010-04-16 11:40:00,119.83,119.98,119.82,119.88,29100.0,90.3156,90.4286,90.308,90.3533,29100.0
2010-04-16 11:45:00,119.85,119.87,119.64,119.7,76900.0,90.3307,90.3457,90.1724,90.2176,76900.0
2010-04-16 11:50:00,119.68,119.8,119.48,119.75,196100.0,90.2025,90.293,90.0518,90.2553,196100.0
2010-04-16 11:55:00,119.73,119.76,119.57,119.64,45200.0,90.2402,90.2628,90.1196,90.1724,45200.0
2010-04-16 12:00:00,119.62,119.62,119.35,119.49,94000.0,90.1573,90.1573,89.9538,90.0593,94000.0
2010-04-16 12:05:00,119.48,119.6,119.39,119.57,66300.0,90.0518,90.1422,89.984,90.1196,66300.0
2010-04-16 12:10:00,119.6,119.67,119.49,119.54,34000.0,90.1422,90.195,90.0593,90.097,34000.0
2010-04-16 12:15:00,119.55,119.57,119.46,119.48,24400.0,90.1046,90.1196,90.0367,90.0518,24400.0
2010-04-16 12:20:00,119.49,119.57,119.47,119.54,20900.0,90.0593,90.1196,90.0443,90.097,20900.0
2010-04-16 12:25:00,119.56,119.59,119.49,119.52,56500.0,90.1121,90.1347,90.0593,90.0819,56500.0
2010-04-16 12:30:00,119.55,119.55,119.37,119.47,70300.0,90.1046,90.1046,89.9689,90.0443,70300.0
2010-04-16 12:35:00,119.47,119.48,119.15,119.19,138000.0,90.0443,90.0518,89.8031,89.8332,138000.0
2010-04-16 12:40:00,119.18,119.4,119.17,119.4,35800.0,89.8257,89.9915,89.8181,89.9915,35800.0
2010-04-16 12:45:00,119.39,119.53,119.39,119.45,62200.0,89.984,90.0895,89.984,90.0292,62200.0
2010-04-16 12:50:00,119.43,119.57,119.42,119.54,132700.0,90.0141,90.1196,90.0066,90.097,132700.0
2010-04-16 12:55:00,119.54,119.7,119.49,119.67,112500.0,90.097,90.2176,90.0593,90.195,112500.0
2010-04-16 13:00:00,119.65,119.8,119.63,119.7,144600.0,90.1799,90.293,90.1648,90.2176,144600.0
2010-04-16 13:05:00,119.69,119.83,119.68,119.76,73400.0,90.2101,90.3156,90.2025,90.2628,73400.0
2010-04-16 13:10:00,119.76,119.81,119.67,119.69,41900.0,90.2628,90.3005,90.195,90.2101,41900.0
2010-04-16 13:15:00,119.69,119.7,119.57,119.6,44700.0,90.2101,90.2176,90.1196,90.1422,44700.0
2010-04-16 13:20:00,119.65,119.68,119.59,119.6,11400.0,90.1799,90.2025,90.1347,90.1422,11400.0
2010-04-16 13:25:00,119.58,119.68,119.58,119.59,53100.0,90.1272,90.2025,90.1272,90.1347,53100.0
2010-04-16 13:30:00,119.6,119.65,119.56,119.56,23700.0,90.1422,90.1799,90.1121,90.1121,23700.0
2010-04-16 13:35:00,119.57,119.63,119.52,119.61,33100.0,90.1196,90.1648,90.0819,90.1498,33100.0
2010-04-16 13:40:00,119.61,119.74,119.61,119.71,29000.0,90.1498,90.2478,90.1498,90.2251,29000.0
2010-04-16 13:45:00,119.72,119.75,119.54,119.6,127200.0,90.2327,90.2553,90.097,90.1422,127200.0
2010-04-16 13:50:00,119.6,119.69,119.55,119.63,313100.0,90.1422,90.2101,90.1046,90.1648,313100.0
2010-04-16 13:55:00,119.64,119.7,119.61,119.7,238300.0,90.1724,90.2176,90.1498,90.2176,238300.0
2010-04-16 14:00:00,119.69,119.81,119.68,119.79,31900.0,90.2101,90.3005,90.2025,90.2854,31900.0
2010-04-16 14:05:00,119.79,120.07,119.77,120.07,134300.0,90.2854,90.4965,90.2704,90.4965,134300.0
2010-04-16 14:10:00,120.07,120.07,119.99,120.01,50500.0,90.4965,90.4965,90.4362,90.4513,50500.0
2010-04-16 14:15:00,120.02,120.21,120.01,120.07,119600.0,90.4588,90.602,90.4513,90.4965,119600.0
2010-04-16 14:20:00,120.08,120.22,120.07,120.15,61300.0,90.504,90.6095,90.4965,90.5568,61300.0
2010-04-16 14:25:00,120.16,120.17,120.03,120.11,139100.0,90.5643,90.5718,90.4663,90.5266,139100.0
2010-04-16 14:30:00,120.11,120.18,120.09,120.17,43900.0,90.5266,90.5794,90.5115,90.5718,43900.0
2010-04-16 14:35:00,120.17,120.17,119.95,119.95,93600.0,90.5718,90.5718,90.406,90.406,93600.0
2010-04-16 14:40:00,119.96,120.12,119.94,120.06,40300.0,90.4136,90.5342,90.3985,90.4889,40300.0
2010-04-16 14:45:00,120.06,120.06,119.92,119.95,80800.0,90.4889,90.4889,90.3834,90.406,80800.0
2010-04-16 14:50:00,119.94,120.0,119.9,119.98,22500.0,90.3985,90.4437,90.3683,90.4286,22500.0
2010-04-16 14:55:00,119.97,119.98,119.8,119.81,53900.0,90.4211,90.4286,90.293,90.3005,53900.0
2010-04-16 15:00:00,119.81,119.92,119.7,119.79,92200.0,90.3005,90.3834,90.2176,90.2854,92200.0
2010-04-16 15:05:00,119.79,119.91,119.74,119.9,125800.0,90.2854,90.3759,90.2478,90.3683,125800.0
2010-04-16 15:10:00,119.88,119.95,119.84,119.88,51600.0,90.3533,90.406,90.3231,90.3533,51600.0
2010-04-16 15:15:00,119.85,119.89,119.75,119.76,84400.0,90.3307,90.3608,90.2553,90.2628,84400.0
2010-04-16 15:20:00,119.79,119.88,119.74,119.84,55000.0,90.2854,90.3533,90.2478,90.3231,55000.0
2010-04-16 15:25:00,119.81,119.9,119.79,119.85,78800.0,90.3005,90.3683,90.2854,90.3307,78800.0
2010-04-16 15:30:00,119.83,119.93,119.71,119.88,88400.0,90.3156,90.391,90.2251,90.3533,88400.0
2010-04-16 15:35:00,119.88,120.02,119.84,120.0,52400.0,90.3533,90.4588,90.3231,90.4437,52400.0
2010-04-16 15:40:00,120.02,120.08,119.92,120.08,58400.0,90.4588,90.504,90.3834,90.504,58400.0
2010-04-16 15:45:00,120.07,120.21,119.92,119.96,266800.0,90.4965,90.602,90.3834,90.4136,266800.0
2010-04-16 15:50:00,119.98,119.98,119.85,119.85,104600.0,90.4286,90.4286,90.3307,90.3307,104600.0
2010-04-16 15:55:00,119.83,119.85,119.68,119.74,124700.0,90.3156,90.3307,90.2025,90.2478,124700.0
2010-04-19 09:30:00,119.39,119.7,119.38,119.7,128800.0,89.984,90.2176,89.9764,90.2176,128800.0
2010-04-19 09:35:00,119.71,119.78,119.6,119.61,129100.0,90.2251,90.2779,90.1422,90.1498,129100.0
2010-04-19 09:40:00,119.6,119.65,119.49,119.61,44100.0,90.1422,90.1799,90.0593,90.1498,44100.0
2010-04-19 09:45:00,119.62,119.65,119.52,119.62,46100.0,90.1573,90.1799,90.0819,90.1573,46100.0
2010-04-19 09:50:00,119.65,119.88,119.64,119.88,41000.0,90.1799,90.3533,90.1724,90.3533,41000.0
2010-04-19 09:55:00,119.88,120.07,119.84,119.87,69400.0,90.3533,90.4965,90.3231,90.3457,69400.0
2010-04-19 10:00:00,119.87,120.1,119.87,119.93,76400.0,90.3457,90.5191,90.3457,90.391,76400.0
2010-04-19 10:05:00,119.92,120.05,119.84,120.03,119200.0,90.3834,90.4814,90.3231,90.4663,119200.0
2010-04-19 10:10:00,120.01,120.06,119.92,120.05,69300.0,90.4513,90.4889,90.3834,90.4814,69300.0
2010-04-19 10:15:00,120.05,120.2,120.03,120.06,34900.0,90.4814,90.5945,90.4663,90.4889,34900.0
2010-04-19 10:20:00,120.07,120.09,119.95,120.0,20100.0,90.4965,90.5115,90.406,90.4437,20100.0
2010-04-19 10:25:00,120.03,120.04,119.82,119.91,44500.0,90.4663,90.4739,90.308,90.3759,44500.0
2010-04-19 10:30:00,119.88,119.93,119.84,119.85,42600.0,90.3533,90.391,90.3231,90.3307,42600.0
2010-04-19 10:35:00,119.82,119.83,119.64,119.75,62300.0,90.308,90.3156,90.1724,90.2553,62300.0
2010-04-19 10:40:00,119.8,119.88,119.72,119.83,69100.0,90.293,90.3533,90.2327,90.3156,69100.0
2010-04-19 10:45:00,119.83,119.93,119.79,119.79,85100.0,90.3156,90.391,90.2854,90.2854,85100.0
2010-04-19 10:50:00,119.79,119.84,119.68,119.72,43700.0,90.2854,90.3231,90.2025,90.2327,43700.0
2010-04-19 10:55:00,119.72,119.77,119.61,119.71,39800.0,90.2327,90.2704,90.1498,90.2251,39800.0
2010-04-19 11:00:00,119.71,119.78,119.55,119.56,37500.0,90.2251,90.2779,90.1046,90.1121,37500.0
2010-04-19 11:05:00,119.57,119.71,119.57,119.6,45400.0,90.1196,90.2251,90.1196,90.1422,45400.0
2010-04-19 11:10:00,119.57,119.62,119.45,119.49,22800.0,90.1196,90.1573,90.0292,90.0593,22800.0
2010-04-19 11:15:00,119.49,119.66,119.48,119.66,63100.0,90.0593,90.1875,90.0518,90.1875,63100.0
2010-04-19 11:20:00,119.64,119.65,119.53,119.65,8800.0,90.1724,90.1799,90.0895,90.1799,8800.0
2010-04-19 11:25:00,119.63,119.63,119.46,119.53,18700.0,90.1648,90.1648,90.0367,90.0895,18700.0
2010-04-19 11:30:00,119.54,119.62,119.54,119.61,17900.0,90.097,90.1573,90.097,90.1498,17900.0
2010-04-19 11:35:00,119.61,119.63,119.45,119.45,36500.0,90.1498,90.1648,90.0292,90.0292,36500.0
2010-04-19 11:40:00,119.47,119.51,119.43,119.45,27700.0,90.0443,90.0744,90.0141,90.0292,27700.0
2010-04-19 11:45:00,119.4,119.41,119.31,119.39,47600.0,89.9915,89.999,89.9237,89.984,47600.0
2010-04-19 11:50:00,119.39,119.39,119.1,119.16,71000.0,89.984,89.984,89.7654,89.8106,71000.0
2010-04-19 11:55:00,119.15,119.22,119.02,119.12,102200.0,89.8031,89.8558,89.7051,89.7805,102200.0
2010-04-19 12:00:00,119.14,119.17,119.08,119.14,83800.0,89.7955,89.8181,89.7503,89.7955,83800.0
2010-04-19 12:05:00,119.13,119.25,118.99,119.01,100100.0,89.788,89.8784,89.6825,89.6976,100100.0
2010-04-19 12:10:00,119.02,119.12,118.87,118.94,92100.0,89.7051,89.7805,89.592,89.6448,92100.0
2010-04-19 12:15:00,118.95,119.07,118.91,119.07,37700.0,89.6523,89.7428,89.6222,89.7428,37700.0
2010-04-19 12:20:00,119.07,119.17,119.06,119.15,83300.0,89.7428,89.8181,89.7352,89.8031,83300.0
2010-04-19 12:25:00,119.14,119.23,119.1,119.11,57900.0,89.7955,89.8634,89.7654,89.7729,57900.0
2010-04-19 12:30:00,119.12,119.16,119.06,119.09,30900.0,89.7805,89.8106,89.7352,89.7578,30900.0
2010-04-19 12:35:00,119.08,119.21,119.06,119.17,37900.0,89.7503,89.8483,89.7352,89.8181,37900.0
2010-04-19 12:40:00,119.18,119.24,119.17,119.24,21500.0,89.8257,89.8709,89.8181,89.8709,21500.0
2010-04-19 12:45:00,119.29,119.34,119.28,119.32,13500.0,89.9086,89.9463,89.9011,89.9312,13500.0
2010-04-19 12:50:00,119.3,119.33,119.28,119.31,7100.0,89.9161,89.9387,89.9011,89.9237,7100.0
2010-04-19 12:55:00,119.3,119.32,119.27,119.3,32700.0,89.9161,89.9312,89.8935,89.9161,32700.0
2010-04-19 13:00:00,119.25,119.3,119.15,119.17,25000.0,89.8784,89.9161,89.8031,89.8181,25000.0
2010-04-19 13:05:00,119.17,119.19,119.09,119.16,26700.0,89.8181,89.8332,89.7578,89.8106,26700.0
2010-04-19 13:10:00,119.16,119.26,119.16,119.23,21400.0,89.8106,89.886,89.8106,89.8634,21400.0
2010-04-19 13:15:00,119.24,119.24,119.11,119.17,22900.0,89.8709,89.8709,89.7729,89.8181,22900.0
2010-04-19 13:20:00,119.16,119.32,119.16,119.32,15300.0,89.8106,89.9312,89.8106,89.9312,15300.0
2010-04-19 13:25:00,119.35,119.36,119.29,119.31,13700.0,89.9538,89.9613,89.9086,89.9237,13700.0
2010-04-19 13:30:00,119.34,119.35,119.24,119.25,13200.0,89.9463,89.9538,89.8709,89.8784,13200.0
2010-04-19 13:35:00,119.27,119.3,119.22,119.23,4000.0,89.8935,89.9161,89.8558,89.8634,4000.0
2010-04-19 13:40:00,119.24,119.33,119.24,119.32,10700.0,89.8709,89.9387,89.8709,89.9312,10700.0
2010-04-19 13:45:00,119.31,119.33,119.19,119.2,9800.0,89.9237,89.9387,89.8332,89.8408,9800.0
2010-04-19 13:50:00,119.2,119.21,119.08,119.14,31300.0,89.8408,89.8483,89.7503,89.7955,31300.0
2010-04-19 13:55:00,119.13,119.14,119.04,119.04,22400.0,89.788,89.7955,89.7202,89.7202,22400.0
2010-04-19 14:00:00,119.05,119.13,118.99,119.12,12300.0,89.7277,89.788,89.6825,89.7805,12300.0
2010-04-19 14:05:00,119.13,119.3,119.13,119.25,38800.0,89.788,89.9161,89.788,89.8784,38800.0
2010-04-19 14:10:00,119.23,119.4,119.22,119.33,54100.0,89.8634,89.9915,89.8558,89.9387,54100.0
2010-04-19 14:15:00,119.32,119.53,119.32,119.49,42800.0,89.9312,90.0895,89.9312,90.0593,42800.0
2010-04-19 14:20:00,119.49,119.55,119.47,119.49,25600.0,90.0593,90.1046,90.0443,90.0593,25600.0
2010-04-19 14:25:00,119.54,119.72,119.52,119.65,38400.0,90.097,90.2327,90.0819,90.1799,38400.0
2010-04-19 14:30:00,119.65,119.79,119.62,119.77,44500.0,90.1799,90.2854,90.1573,90.2704,44500.0
2010-04-19 14:35:00,119.77,119.84,119.72,119.78,40700.0,90.2704,90.3231,90.2327,90.2779,40700.0
2010-04-19 14:40:00,119.76,119.89,119.74,119.84,23200.0,90.2628,90.3608,90.2478,90.3231,23200.0
2010-04-19 14:45:00,119.83,119.84,119.63,119.72,116600.0,90.3156,90.3231,90.1648,90.2327,116600.0
2010-04-19 14:50:00,119.7,119.78,119.69,119.78,47500.0,90.2176,90.2779,90.2101,90.2779,47500.0
2010-04-19 14:55:00,119.85,119.96,119.72,119.94,104700.0,90.3307,90.4136,90.2327,90.3985,104700.0
2010-04-19 15:00:00,120.0,120.12,119.97,119.97,83900.0,90.4437,90.5342,90.4211,90.4211,83900.0
2010-04-19 15:05:00,119.96,120.07,119.93,119.99,32000.0,90.4136,90.4965,90.391,90.4362,32000.0
2010-04-19 15:10:00,120.0,120.07,119.94,119.94,28700.0,90.4437,90.4965,90.3985,90.3985,28700.0
2010-04-19 15:15:00,119.97,120.04,119.9,119.91,37900.0,90.4211,90.4739,90.3683,90.3759,37900.0
2010-04-19 15:20:00,119.91,120.06,119.91,120.02,29800.0,90.3759,90.4889,90.3759,90.4588,29800.0
2010-04-19 15:25:00,120.02,120.15,120.0,120.09,22400.0,90.4588,90.5568,90.4437,90.5115,22400.0
2010-04-19 15:30:00,120.1,120.15,120.03,120.06,23000.0,90.5191,90.5568,90.4663,90.4889,23000.0
2010-04-19 15:35:00,120.06,120.06,119.93,120.0,49400.0,90.4889,90.4889,90.391,90.4437,49400.0
2010-04-19 15:40:00,119.99,120.0,119.89,119.96,31500.0,90.4362,90.4437,90.3608,90.4136,31500.0
2010-04-19 15:45:00,119.98,120.15,119.98,120.14,28100.0,90.4286,90.5568,90.4286,90.5492,28100.0
2010-04-19 15:50:00,120.14,120.21,120.13,120.18,28700.0,90.5492,90.602,90.5417,90.5794,28700.0
2010-04-19 15:55:00,120.19,120.32,120.19,120.22,50200.0,90.5869,90.6849,90.5869,90.6095,50200.0
2010-04-20 09:30:00,120.96,121.08,120.92,120.94,85900.0,91.1673,91.2577,91.1371,91.1522,85900.0
2010-04-20 09:35:00,120.9,121.03,120.82,120.95,92500.0,91.122,91.22,91.0617,91.1597,92500.0
2010-04-20 09:40:00,120.95,120.95,120.79,120.84,44100.0,91.1597,91.1597,91.0391,91.0768,44100.0
2010-04-20 09:45:00,120.84,120.93,120.73,120.82,139300.0,91.0768,91.1447,90.9939,91.0617,139300.0
2010-04-20 09:50:00,120.79,120.87,120.73,120.8,52400.0,91.0391,91.0994,90.9939,91.0467,52400.0
2010-04-20 09:55:00,120.82,121.02,120.8,120.93,65000.0,91.0617,91.2125,91.0467,91.1447,65000.0
2010-04-20 10:00:00,120.93,120.99,120.85,120.86,53700.0,91.1447,91.1899,91.0844,91.0919,53700.0
2010-04-20 10:05:00,120.85,120.86,120.75,120.85,40900.0,91.0844,91.0919,91.009,91.0844,40900.0
2010-04-20 10:10:00,120.84,120.89,120.77,120.77,36300.0,91.0768,91.1145,91.0241,91.0241,36300.0
2010-04-20 10:15:00,120.77,120.82,120.71,120.72,21100.0,91.0241,91.0617,90.9788,90.9864,21100.0
2010-04-20 10:20:00,120.72,120.75,120.56,120.73,53800.0,90.9864,91.009,90.8658,90.9939,53800.0
2010-04-20 10:25:00,120.74,120.76,120.61,120.65,41200.0,91.0015,91.0165,90.9035,90.9336,41200.0
2010-04-20 10:30:00,120.65,120.72,120.57,120.68,36400.0,90.9336,90.9864,90.8733,90.9562,36400.0
2010-04-20 10:35:00,120.66,120.7,120.59,120.7,23200.0,90.9412,90.9713,90.8884,90.9713,23200.0
2010-04-20 10:40:00,120.73,120.87,120.72,120.85,22800.0,90.9939,91.0994,90.9864,91.0844,22800.0
2010-04-20 10:45:00,120.83,120.89,120.8,120.87,17000.0,91.0693,91.1145,91.0467,91.0994,17000.0
2010-04-20 10:50:00,120.84,120.9,120.8,120.84,10000.0,91.0768,91.122,91.0467,91.0768,10000.0
2010-04-20 10:55:00,120.85,120.85,120.78,120.85,5200.0,91.0844,91.0844,91.0316,91.0844,5200.0
2010-04-20 11:00:00,120.84,120.97,120.83,120.97,28300.0,91.0768,91.1748,91.0693,91.1748,28300.0
2010-04-20 11:05:00,120.99,121.03,120.95,120.99,27000.0,91.1899,91.22,91.1597,91.1899,27000.0
2010-04-20 11:10:00,121.0,121.03,120.94,120.96,16000.0,91.1974,91.22,91.1522,91.1673,16000.0
2010-04-20 11:15:00,120.98,120.98,120.87,120.93,10000.0,91.1823,91.1823,91.0994,91.1447,10000.0
2010-04-20 11:20:00,120.94,120.97,120.87,120.97,30000.0,91.1522,91.1748,91.0994,91.1748,30000.0
2010-04-20 11:25:00,120.97,121.02,120.95,120.98,9000.0,91.1748,91.2125,91.1597,91.1823,9000.0
2010-04-20 11:30:00,121.01,121.03,120.96,121.01,23200.0,91.2049,91.22,91.1673,91.2049,23200.0
2010-04-20 11:35:00,121.02,121.02,120.95,120.97,35500.0,91.2125,91.2125,91.1597,91.1748,35500.0
2010-04-20 11:40:00,120.95,121.0,120.92,121.0,6500.0,91.1597,91.1974,91.1371,91.1974,6500.0
2010-04-20 11:45:00,120.99,120.99,120.94,120.97,4900.0,91.1899,91.1899,91.1522,91.1748,4900.0
2010-04-20 11:50:00,120.97,121.1,120.97,121.09,13500.0,91.1748,91.2728,91.1748,91.2652,13500.0
2010-04-20 11:55:00,121.1,121.14,121.04,121.11,19700.0,91.2728,91.3029,91.2276,91.2803,19700.0
2010-04-20 12:00:00,121.11,121.15,121.09,121.13,20700.0,91.2803,91.3105,91.2652,91.2954,20700.0
2010-04-20 12:05:00,121.13,121.27,121.13,121.25,32300.0,91.2954,91.4009,91.2954,91.3858,32300.0
2010-04-20 12:10:00,121.29,121.33,121.23,121.23,40100.0,91.416,91.4461,91.3708,91.3708,40100.0
2010-04-20 12:15:00,121.25,121.37,121.25,121.33,19100.0,91.3858,91.4763,91.3858,91.4461,19100.0
2010-04-20 12:20:00,121.35,121.35,121.27,121.31,13300.0,91.4612,91.4612,91.4009,91.4311,13300.0
2010-04-20 12:25:00,121.31,121.32,121.24,121.26,9000.0,91.4311,91.4386,91.3783,91.3934,9000.0
2010-04-20 12:30:00,121.25,121.26,121.23,121.24,4900.0,91.3858,91.3934,91.3708,91.3783,4900.0
2010-04-20 12:35:00,121.23,121.26,121.23,121.24,16600.0,91.3708,91.3934,91.3708,91.3783,16600.0
2010-04-20 12:40:00,121.24,121.25,121.19,121.19,9400.0,91.3783,91.3858,91.3406,91.3406,9400.0
2010-04-20 12:45:00,121.2,121.2,121.11,121.12,24200.0,91.3482,91.3482,91.2803,91.2879,24200.0
2010-04-20 12:50:00,121.1,121.17,121.1,121.13,8600.0,91.2728,91.3255,91.2728,91.2954,8600.0
2010-04-20 12:55:00,121.12,121.16,121.11,121.14,8200.0,91.2879,91.318,91.2803,91.3029,8200.0
2010-04-20 13:00:00,121.17,121.23,121.17,121.2,7200.0,91.3255,91.3708,91.3255,91.3482,7200.0
2010-04-20 13:05:00,121.22,121.22,121.15,121.15,12400.0,91.3632,91.3632,91.3105,91.3105,12400.0
2010-04-20 13:10:00,121.16,121.17,121.13,121.13,1900.0,91.318,91.3255,91.2954,91.2954,1900.0
2010-04-20 13:15:00,121.14,121.18,121.12,121.16,5700.0,91.3029,91.3331,91.2879,91.318,5700.0
2010-04-20 13:20:00,121.17,121.2,121.17,121.19,6500.0,91.3255,91.3482,91.3255,91.3406,6500.0
2010-04-20 13:25:00,121.19,121.24,121.19,121.21,15500.0,91.3406,91.3783,91.3406,91.3557,15500.0
2010-04-20 13:30:00,121.22,121.22,121.15,121.16,140200.0,91.3632,91.3632,91.3105,91.318,140200.0
2010-04-20 13:35:00,121.16,121.23,121.15,121.23,42700.0,91.318,91.3708,91.3105,91.3708,42700.0
2010-04-20 13:40:00,121.23,121.24,121.2,121.21,7200.0,91.3708,91.3783,91.3482,91.3557,7200.0
2010-04-20 13:45:00,121.21,121.21,121.14,121.14,221100.0,91.3557,91.3557,91.3029,91.3029,221100.0
2010-04-20 13:50:00,121.15,121.2,121.15,121.19,13000.0,91.3105,91.3482,91.3105,91.3406,13000.0
2010-04-20 13:55:00,121.2,121.21,121.1,121.13,67500.0,91.3482,91.3557,91.2728,91.2954,67500.0
2010-04-20 14:00:00,121.13,121.18,121.1,121.17,10100.0,91.2954,91.3331,91.2728,91.3255,10100.0
2010-04-20 14:05:00,121.17,121.17,121.03,121.05,10000.0,91.3255,91.3255,91.22,91.2351,10000.0
2010-04-20 14:10:00,121.04,121.07,121.01,121.06,36200.0,91.2276,91.2502,91.2049,91.2426,36200.0
2010-04-20 14:15:00,121.07,121.18,121.06,121.14,16800.0,91.2502,91.3331,91.2426,91.3029,16800.0
2010-04-20 14:20:00,121.16,121.23,121.16,121.19,67400.0,91.318,91.3708,91.318,91.3406,67400.0
2010-04-20 14:25:00,121.2,121.2,121.13,121.16,15200.0,91.3482,91.3482,91.2954,91.318,15200.0
2010-04-20 14:30:00,121.13,121.14,121.07,121.09,5900.0,91.2954,91.3029,91.2502,91.2652,5900.0
2010-04-20 14:35:00,121.1,121.19,121.1,121.16,38900.0,91.2728,91.3406,91.2728,91.318,38900.0
2010-04-20 14:40:00,121.14,121.22,121.14,121.17,20600.0,91.3029,91.3632,91.3029,91.3255,20600.0
2010-04-20 14:45:00,121.17,121.27,121.15,121.27,16000.0,91.3255,91.4009,91.3105,91.4009,16000.0
2010-04-20 14:50:00,121.26,121.27,121.22,121.25,36900.0,91.3934,91.4009,91.3632,91.3858,36900.0
2010-04-20 14:55:00,121.25,121.31,121.24,121.29,42500.0,91.3858,91.4311,91.3783,91.416,42500.0
2010-04-20 15:00:00,121.29,121.35,121.28,121.32,39900.0,91.416,91.4612,91.4084,91.4386,39900.0
2010-04-20 15:05:00,121.32,121.32,121.23,121.27,15500.0,91.4386,91.4386,91.3708,91.4009,15500.0
2010-04-20 15:10:00,121.3,121.3,121.18,121.21,13500.0,91.4235,91.4235,91.3331,91.3557,13500.0
2010-04-20 15:15:00,121.21,121.21,121.11,121.12,32500.0,91.3557,91.3557,91.2803,91.2879,32500.0
2010-04-20 15:20:00,121.12,121.16,121.09,121.09,27500.0,91.2879,91.318,91.2652,91.2652,27500.0
2010-04-20 15:25:00,121.08,121.22,121.08,121.19,41300.0,91.2577,91.3632,91.2577,91.3406,41300.0
2010-04-20 15:30:00,121.18,121.22,121.15,121.22,49500.0,91.3331,91.3632,91.3105,91.3632,49500.0
2010-04-20 15:35:00,121.2,121.27,121.16,121.27,31100.0,91.3482,91.4009,91.318,91.4009,31100.0
2010-04-20 15:40:00,121.26,121.27,121.18,121.27,46500.0,91.3934,91.4009,91.3331,91.4009,46500.0
2010-04-20 15:45:00,121.26,121.26,121.16,121.25,47300.0,91.3934,91.3934,91.318,91.3858,47300.0
2010-04-20 15:50:00,121.24,121.28,121.23,121.23,74600.0,91.3783,91.4084,91.3708,91.3708,74600.0
2010-04-20 15:55:00,121.23,121.27,121.17,121.27,88600.0,91.3708,91.4009,91.3255,91.4009,88600.0
2010-04-21 09:30:00,121.34,121.43,121.26,121.34,85100.0,91.4537,91.5215,91.3934,91.4537,85100.0
2010-04-21 09:35:00,121.38,121.47,121.31,121.42,24300.0,91.4838,91.5516,91.4311,91.514,24300.0
2010-04-21 09:40:00,121.42,121.53,121.4,121.47,152100.0,91.514,91.5969,91.4989,91.5516,152100.0
2010-04-21 09:45:00,121.49,121.6,121.45,121.55,72000.0,91.5667,91.6496,91.5366,91.6119,72000.0
2010-04-21 09:50:00,121.56,121.6,121.47,121.54,17900.0,91.6195,91.6496,91.5516,91.6044,17900.0
2010-04-21 09:55:00,121.56,121.61,121.53,121.59,7200.0,91.6195,91.6572,91.5969,91.6421,7200.0
2010-04-21 10:00:00,121.59,121.59,121.37,121.46,14400.0,91.6421,91.6421,91.4763,91.5441,14400.0
2010-04-21 10:05:00,121.43,121.51,121.4,121.42,13500.0,91.5215,91.5818,91.4989,91.514,13500.0
2010-04-21 10:10:00,121.41,121.56,121.39,121.49,9300.0,91.5064,91.6195,91.4914,91.5667,9300.0
2010-04-21 10:15:00,121.5,121.51,121.28,121.3,11800.0,91.5743,91.5818,91.4084,91.4235,11800.0
2010-04-21 10:20:00,121.29,121.35,121.27,121.35,12800.0,91.416,91.4612,91.4009,91.4612,12800.0
2010-04-21 10:25:00,121.34,121.34,121.2,121.26,16900.0,91.4537,91.4537,91.3482,91.3934,16900.0
2010-04-21 10:30:00,121.23,121.31,121.11,121.23,62300.0,91.3708,91.4311,91.2803,91.3708,62300.0
2010-04-21 10:35:00,121.24,121.34,121.2,121.28,27300.0,91.3783,91.4537,91.3482,91.4084,27300.0
2010-04-21 10:40:00,121.29,121.45,121.29,121.38,16900.0,91.416,91.5366,91.416,91.4838,16900.0
2010-04-21 10:45:00,121.38,121.48,121.34,121.34,12100.0,91.4838,91.5592,91.4537,91.4537,12100.0
2010-04-21 10:50:00,121.33,121.41,121.31,121.38,6300.0,91.4461,91.5064,91.4311,91.4838,6300.0
2010-04-21 10:55:00,121.4,121.4,121.18,121.2,12200.0,91.4989,91.4989,91.3331,91.3482,12200.0
2010-04-21 11:00:00,121.19,121.27,121.12,121.24,50400.0,91.3406,91.4009,91.2879,91.3783,50400.0
2010-04-21 11:05:00,121.2,121.2,121.12,121.12,44300.0,91.3482,91.3482,91.2879,91.2879,44300.0
2010-04-21 11:10:00,121.12,121.2,121.06,121.19,58400.0,91.2879,91.3482,91.2426,91.3406,58400.0
2010-04-21 11:15:00,121.21,121.22,121.14,121.2,22200.0,91.3557,91.3632,91.3029,91.3482,22200.0
2010-04-21 11:20:00,121.21,121.25,121.1,121.1,20700.0,91.3557,91.3858,91.2728,91.2728,20700.0
2010-04-21 11:25:00,121.11,121.12,120.89,120.96,24000.0,91.2803,91.2879,91.1145,91.1673,24000.0
2010-04-21 11:30:00,120.95,120.95,120.79,120.88,15600.0,91.1597,91.1597,91.0391,91.107,15600.0
2010-04-21 11:35:00,120.89,120.89,120.71,120.84,40100.0,91.1145,91.1145,90.9788,91.0768,40100.0
2010-04-21 11:40:00,120.87,120.93,120.84,120.93,3600.0,91.0994,91.1447,91.0768,91.1447,3600.0
2010-04-21 11:45:00,120.91,120.92,120.86,120.91,17600.0,91.1296,91.1371,91.0919,91.1296,17600.0
2010-04-21 11:50:00,120.94,120.98,120.94,120.98,14600.0,91.1522,91.1823,91.1522,91.1823,14600.0
2010-04-21 11:55:00,121.0,121.09,121.0,121.06,24700.0,91.1974,91.2652,91.1974,91.2426,24700.0
2010-04-21 12:00:00,121.05,121.14,121.04,121.14,8000.0,91.2351,91.3029,91.2276,91.3029,8000.0
2010-04-21 12:05:00,121.14,121.14,121.03,121.05,19700.0,91.3029,91.3029,91.22,91.2351,19700.0
2010-04-21 12:10:00,121.03,121.08,121.0,121.04,23200.0,91.22,91.2577,91.1974,91.2276,23200.0
2010-04-21 12:15:00,121.07,121.08,121.04,121.04,6300.0,91.2502,91.2577,91.2276,91.2276,6300.0
2010-04-21 12:20:00,121.03,121.08,121.03,121.08,2400.0,91.22,91.2577,91.22,91.2577,2400.0
2010-04-21 12:25:00,121.1,121.21,121.1,121.15,7600.0,91.2728,91.3557,91.2728,91.3105,7600.0
2010-04-21 12:30:00,121.17,121.25,121.14,121.23,25200.0,91.3255,91.3858,91.3029,91.3708,25200.0
2010-04-21 12:35:00,121.24,121.36,121.24,121.32,22500.0,91.3783,91.4687,91.3783,91.4386,22500.0
2010-04-21 12:40:00,121.34,121.37,121.31,121.36,31100.0,91.4537,91.4763,91.4311,91.4687,31100.0
2010-04-21 12:45:00,121.32,121.33,121.21,121.23,14700.0,91.4386,91.4461,91.3557,91.3708,14700.0
2010-04-21 12:50:00,121.24,121.25,121.18,121.21,8500.0,91.3783,91.3858,91.3331,91.3557,8500.0
2010-04-21 12:55:00,121.21,121.24,121.15,121.16,45500.0,91.3557,91.3783,91.3105,91.318,45500.0
2010-04-21 13:00:00,121.15,121.19,121.13,121.19,16000.0,91.3105,91.3406,91.2954,91.3406,16000.0
2010-04-21 13:05:00,121.19,121.19,121.08,121.09,9500.0,91.3406,91.3406,91.2577,91.2652,9500.0
2010-04-21 13:10:00,121.11,121.11,120.98,121.04,26700.0,91.2803,91.2803,91.1823,91.2276,26700.0
2010-04-21 13:15:00,121.04,121.04,120.96,121.03,16700.0,91.2276,91.2276,91.1673,91.22,16700.0
2010-04-21 13:20:00,121.04,121.09,120.99,120.99,6700.0,91.2276,91.2652,91.1899,91.1899,6700.0
2010-04-21 13:25:00,120.98,121.08,120.98,121.08,7300.0,91.1823,91.2577,91.1823,91.2577,7300.0
2010-04-21 13:30:00,121.08,121.15,121.08,121.15,14300.0,91.2577,91.3105,91.2577,91.3105,14300.0
2010-04-21 13:35:00,121.14,121.16,121.09,121.12,8100.0,91.3029,91.318,91.2652,91.2879,8100.0
2010-04-21 13:40:00,121.11,121.13,121.07,121.09,17100.0,91.2803,91.2954,91.2502,91.2652,17100.0
2010-04-21 13:45:00,121.1,121.2,121.09,121.15,34700.0,91.2728,91.3482,91.2652,91.3105,34700.0
2010-04-21 13:50:00,121.13,121.14,121.1,121.13,7000.0,91.2954,91.3029,91.2728,91.2954,7000.0
2010-04-21 13:55:00,121.15,121.24,121.13,121.19,14200.0,91.3105,91.3783,91.2954,91.3406,14200.0
2010-04-21 14:00:00,121.2,121.23,121.11,121.12,45900.0,91.3482,91.3708,91.2803,91.2879,45900.0
2010-04-21 14:05:00,121.12,121.12,121.03,121.03,23700.0,91.2879,91.2879,91.22,91.22,23700.0
2010-04-21 14:10:00,121.03,121.03,120.92,120.97,26400.0,91.22,91.22,91.1371,91.1748,26400.0
2010-04-21 14:15:00,120.96,120.96,120.7,120.72,38400.0,91.1673,91.1673,90.9713,90.9864,38400.0
2010-04-21 14:20:00,120.7,120.77,120.65,120.67,26700.0,90.9713,91.0241,90.9336,90.9487,26700.0
2010-04-21 14:25:00,120.68,120.69,120.56,120.61,25300.0,90.9562,90.9638,90.8658,90.9035,25300.0
2010-04-21 14:30:00,120.62,120.62,120.51,120.56,23600.0,90.911,90.911,90.8281,90.8658,23600.0
2010-04-21 14:35:00,120.54,120.54,120.4,120.47,37500.0,90.8507,90.8507,90.7452,90.798,37500.0
2010-04-21 14:40:00,120.49,120.57,120.49,120.56,7000.0,90.813,90.8733,90.813,90.8658,7000.0
2010-04-21 14:45:00,120.55,120.62,120.5,120.6,24700.0,90.8582,90.911,90.8206,90.8959,24700.0
2010-04-21 14:50:00,120.59,120.66,120.54,120.63,23100.0,90.8884,90.9412,90.8507,90.9185,23100.0
2010-04-21 14:55:00,120.63,120.7,120.6,120.7,3400.0,90.9185,90.9713,90.8959,90.9713,3400.0
2010-04-21 15:00:00,120.69,120.76,120.69,120.72,17200.0,90.9638,91.0165,90.9638,90.9864,17200.0
2010-04-21 15:05:00,120.77,120.8,120.74,120.77,27900.0,91.0241,91.0467,91.0015,91.0241,27900.0
2010-04-21 15:10:00,120.78,120.78,120.68,120.76,23700.0,91.0316,91.0316,90.9562,91.0165,23700.0
2010-04-21 15:15:00,120.76,120.88,120.76,120.84,26400.0,91.0165,91.107,91.0165,91.0768,26400.0
2010-04-21 15:20:00,120.84,120.84,120.7,120.73,26100.0,91.0768,91.0768,90.9713,90.9939,26100.0
2010-04-21 15:25:00,120.71,120.79,120.7,120.78,18300.0,90.9788,91.0391,90.9713,91.0316,18300.0
2010-04-21 15:30:00,120.76,120.98,120.76,120.91,58400.0,91.0165,91.1823,91.0165,91.1296,58400.0
2010-04-21 15:35:00,120.92,120.98,120.91,120.94,25700.0,91.1371,91.1823,91.1296,91.1522,25700.0
2010-04-21 15:40:00,120.95,121.05,120.9,121.05,21300.0,91.1597,91.2351,91.122,91.2351,21300.0
2010-04-21 15:45:00,121.05,121.15,121.05,121.1,18300.0,91.2351,91.3105,91.2351,91.2728,18300.0
2010-04-21 15:50:00,121.09,121.14,121.07,121.1,40100.0,91.2652,91.3029,91.2502,91.2728,40100.0
2010-04-21 15:55:00,121.1,121.15,121.03,121.03,41200.0,91.2728,91.3105,91.22,91.22,41200.0
2010-04-22 09:30:00,120.24,120.25,119.9,119.94,80300.0,90.6246,90.6321,90.3683,90.3985,80300.0
2010-04-22 09:35:00,119.94,119.94,119.81,119.89,70400.0,90.3985,90.3985,90.3005,90.3608,70400.0
2010-04-22 09:40:00,119.88,119.88,119.59,119.6,73000.0,90.3533,90.3533,90.1347,90.1422,73000.0
2010-04-22 09:45:00,119.54,119.74,119.52,119.74,55400.0,90.097,90.2478,90.0819,90.2478,55400.0
2010-04-22 09:50:00,119.74,119.85,119.72,119.85,29500.0,90.2478,90.3307,90.2327,90.3307,29500.0
2010-04-22 09:55:00,119.84,119.88,119.75,119.88,63300.0,90.3231,90.3533,90.2553,90.3533,63300.0
2010-04-22 10:00:00,119.87,119.97,119.73,119.85,63600.0,90.3457,90.4211,90.2402,90.3307,63600.0
2010-04-22 10:05:00,119.85,120.03,119.85,119.88,35400.0,90.3307,90.4663,90.3307,90.3533,35400.0
2010-04-22 10:10:00,119.86,119.96,119.82,119.89,45200.0,90.3382,90.4136,90.308,90.3608,45200.0
2010-04-22 10:15:00,119.89,120.04,119.89,120.0,67100.0,90.3608,90.4739,90.3608,90.4437,67100.0
2010-04-22 10:20:00,120.01,120.02,119.92,120.02,34700.0,90.4513,90.4588,90.3834,90.4588,34700.0
2010-04-22 10:25:00,120.04,120.35,120.03,120.19,118900.0,90.4739,90.7075,90.4663,90.5869,118900.0
2010-04-22 10:30:00,120.19,120.33,119.83,120.29,263300.0,90.5869,90.6924,90.3156,90.6623,263300.0
2010-04-22 10:35:00,120.32,120.35,120.22,120.23,103900.0,90.6849,90.7075,90.6095,90.6171,103900.0
2010-04-22 10:40:00,120.24,120.29,120.13,120.28,41200.0,90.6246,90.6623,90.5417,90.6547,41200.0
2010-04-22 10:45:00,120.3,120.39,120.19,120.3,81000.0,90.6698,90.7377,90.5869,90.6698,81000.0
2010-04-22 10:50:00,120.29,120.34,120.15,120.21,42600.0,90.6623,90.7,90.5568,90.602,42600.0
2010-04-22 10:55:00,120.22,120.3,120.18,120.18,26200.0,90.6095,90.6698,90.5794,90.5794,26200.0
2010-04-22 11:00:00,120.16,120.27,120.14,120.23,20200.0,90.5643,90.6472,90.5492,90.6171,20200.0
2010-04-22 11:05:00,120.22,120.29,120.15,120.25,23200.0,90.6095,90.6623,90.5568,90.6321,23200.0
2010-04-22 11:10:00,120.25,120.29,120.18,120.18,12400.0,90.6321,90.6623,90.5794,90.5794,12400.0
2010-04-22 11:15:00,120.16,120.16,120.03,120.06,58600.0,90.5643,90.5643,90.4663,90.4889,58600.0
2010-04-22 11:20:00,120.06,120.08,119.97,120.03,19800.0,90.4889,90.504,90.4211,90.4663,19800.0
2010-04-22 11:25:00,120.02,120.09,119.96,120.07,26800.0,90.4588,90.5115,90.4136,90.4965,26800.0
2010-04-22 11:30:00,120.07,120.08,119.89,119.95,38400.0,90.4965,90.504,90.3608,90.406,38400.0
2010-04-22 11:35:00,119.95,119.97,119.87,119.97,54100.0,90.406,90.4211,90.3457,90.4211,54100.0
2010-04-22 11:40:00,119.98,120.0,119.94,119.95,20500.0,90.4286,90.4437,90.3985,90.406,20500.0
2010-04-22 11:45:00,119.94,119.95,119.8,119.85,47300.0,90.3985,90.406,90.293,90.3307,47300.0
2010-04-22 11:50:00,119.87,119.93,119.84,119.92,19200.0,90.3457,90.391,90.3231,90.3834,19200.0
2010-04-22 11:55:00,119.93,120.08,119.93,120.04,52400.0,90.391,90.504,90.391,90.4739,52400.0
2010-04-22 12:00:00,120.04,120.04,119.95,120.02,16600.0,90.4739,90.4739,90.406,90.4588,16600.0
2010-04-22 12:05:00,120.05,120.25,120.05,120.21,16100.0,90.4814,90.6321,90.4814,90.602,16100.0
2010-04-22 12:10:00,120.22,120.26,120.16,120.2,6700.0,90.6095,90.6397,90.5643,90.5945,6700.0
2010-04-22 12:15:00,120.22,120.22,120.13,120.15,10400.0,90.6095,90.6095,90.5417,90.5568,10400.0
2010-04-22 12:20:00,120.12,120.27,120.12,120.27,5300.0,90.5342,90.6472,90.5342,90.6472,5300.0
2010-04-22 12:25:00,120.26,120.26,120.2,120.24,15000.0,90.6397,90.6397,90.5945,90.6246,15000.0
2010-04-22 12:30:00,120.23,120.23,120.14,120.18,6300.0,90.6171,90.6171,90.5492,90.5794,6300.0
2010-04-22 12:35:00,120.19,120.33,120.19,120.3,14000.0,90.5869,90.6924,90.5869,90.6698,14000.0
2010-04-22 12:40:00,120.28,120.31,120.28,120.28,13100.0,90.6547,90.6774,90.6547,90.6547,13100.0
2010-04-22 12:45:00,120.25,120.26,120.18,120.21,7000.0,90.6321,90.6397,90.5794,90.602,7000.0
2010-04-22 12:50:00,120.19,120.25,120.15,120.25,12200.0,90.5869,90.6321,90.5568,90.6321,12200.0
2010-04-22 12:55:00,120.26,120.27,120.21,120.26,20200.0,90.6397,90.6472,90.602,90.6397,20200.0
2010-04-22 13:00:00,120.26,120.5,120.22,120.45,79200.0,90.6397,90.8206,90.6095,90.7829,79200.0
2010-04-22 13:05:00,120.45,120.68,120.45,120.67,58500.0,90.7829,90.9562,90.7829,90.9487,58500.0
2010-04-22 13:10:00,120.68,120.77,120.67,120.76,30700.0,90.9562,91.0241,90.9487,91.0165,30700.0
2010-04-22 13:15:00,120.78,120.86,120.75,120.77,48200.0,91.0316,91.0919,91.009,91.0241,48200.0
2010-04-22 13:20:00,120.78,120.84,120.78,120.83,21400.0,91.0316,91.0768,91.0316,91.0693,21400.0
2010-04-22 13:25:00,120.8,120.92,120.8,120.82,23600.0,91.0467,91.1371,91.0467,91.0617,23600.0
2010-04-22 13:30:00,120.82,120.82,120.75,120.77,22400.0,91.0617,91.0617,91.009,91.0241,22400.0
2010-04-22 13:35:00,120.76,120.78,120.67,120.69,14400.0,91.0165,91.0316,90.9487,90.9638,14400.0
2010-04-22 13:40:00,120.7,120.76,120.7,120.7,17400.0,90.9713,91.0165,90.9713,90.9713,17400.0
2010-04-22 13:45:00,120.72,120.85,120.72,120.83,21000.0,90.9864,91.0844,90.9864,91.0693,21000.0
2010-04-22 13:50:00,120.85,120.88,120.76,120.87,19300.0,91.0844,91.107,91.0165,91.0994,19300.0
2010-04-22 13:55:00,120.88,121.02,120.88,121.01,19400.0,91.107,91.2125,91.107,91.2049,19400.0
2010-04-22 14:00:00,121.02,121.04,120.91,120.91,30000.0,91.2125,91.2276,91.1296,91.1296,30000.0
2010-04-22 14:05:00,120.9,120.91,120.85,120.89,46400.0,91.122,91.1296,91.0844,91.1145,46400.0
2010-04-22 14:10:00,120.94,120.94,120.85,120.92,20000.0,91.1522,91.1522,91.0844,91.1371,20000.0
2010-04-22 14:15:00,120.91,121.07,120.91,121.04,23400.0,91.1296,91.2502,91.1296,91.2276,23400.0
2010-04-22 14:20:00,121.03,121.03,120.94,120.98,10200.0,91.22,91.22,91.1522,91.1823,10200.0
2010-04-22 14:25:00,120.99,121.21,120.99,121.2,31300.0,91.1899,91.3557,91.1899,91.3482,31300.0
2010-04-22 14:30:00,121.19,121.22,121.13,121.2,31300.0,91.3406,91.3632,91.2954,91.3482,31300.0
2010-04-22 14:35:00,121.16,121.2,121.12,121.13,42000.0,91.318,91.3482,91.2879,91.2954,42000.0
2010-04-22 14:40:00,121.11,121.13,121.03,121.03,11000.0,91.2803,91.2954,91.22,91.22,11000.0
2010-04-22 14:45:00,121.02,121.07,121.01,121.01,17700.0,91.2125,91.2502,91.2049,91.2049,17700.0
2010-04-22 14:50:00,121.02,121.04,120.93,121.01,26800.0,91.2125,91.2276,91.1447,91.2049,26800.0
2010-04-22 14:55:00,121.01,121.05,120.99,121.02,34800.0,91.2049,91.2351,91.1899,91.2125,34800.0
2010-04-22 15:00:00,121.04,121.1,121.02,121.1,14600.0,91.2276,91.2728,91.2125,91.2728,14600.0
2010-04-22 15:05:00,121.12,121.14,120.98,120.98,16800.0,91.2879,91.3029,91.1823,91.1823,16800.0
2010-04-22 15:10:00,121.0,121.06,120.97,121.06,34200.0,91.1974,91.2426,91.1748,91.2426,34200.0
2010-04-22 15:15:00,121.07,121.17,121.07,121.15,43300.0,91.2502,91.3255,91.2502,91.3105,43300.0
2010-04-22 15:20:00,121.14,121.32,121.14,121.29,157900.0,91.3029,91.4386,91.3029,91.416,157900.0
2010-04-22 15:25:00,121.3,121.36,121.27,121.35,70700.0,91.4235,91.4687,91.4009,91.4612,70700.0
2010-04-22 15:30:00,121.36,121.42,121.3,121.3,47200.0,91.4687,91.514,91.4235,91.4235,47200.0
2010-04-22 15:35:00,121.3,121.34,121.28,121.32,23300.0,91.4235,91.4537,91.4084,91.4386,23300.0
2010-04-22 15:40:00,121.32,121.45,121.27,121.45,66100.0,91.4386,91.5366,91.4009,91.5366,66100.0
2010-04-22 15:45:00,121.45,121.47,121.4,121.45,56200.0,91.5366,91.5516,91.4989,91.5366,56200.0
2010-04-22 15:50:00,121.45,121.56,121.43,121.5,56900.0,91.5366,91.6195,91.5215,91.5743,56900.0
2010-04-22 15:55:00,121.49,121.5,121.38,121.38,33500.0,91.5667,91.5743,91.4838,91.4838,33500.0
2010-04-23 09:30:00,121.35,121.35,121.17,121.23,85700.0,91.4612,91.4612,91.3255,91.3708,85700.0
2010-04-23 09:35:00,121.23,121.4,121.17,121.31,161500.0,91.3708,91.4989,91.3255,91.4311,161500.0
2010-04-23 09:40:00,121.31,121.33,121.08,121.08,41600.0,91.4311,91.4461,91.2577,91.2577,41600.0
2010-04-23 09:45:00,121.04,121.18,121.03,121.18,57000.0,91.2276,91.3331,91.22,91.3331,57000.0
2010-04-23 09:50:00,121.17,121.31,121.08,121.3,38500.0,91.3255,91.4311,91.2577,91.4235,38500.0
2010-04-23 09:55:00,121.3,121.4,121.24,121.33,70400.0,91.4235,91.4989,91.3783,91.4461,70400.0
2010-04-23 10:00:00,121.41,121.71,121.35,121.56,110200.0,91.5064,91.7325,91.4612,91.6195,110200.0
2010-04-23 10:05:00,121.56,121.76,121.54,121.74,26900.0,91.6195,91.7702,91.6044,91.7551,26900.0
2010-04-23 10:10:00,121.75,121.9,121.74,121.81,62400.0,91.7627,91.8757,91.7551,91.8079,62400.0
2010-04-23 10:15:00,121.81,121.81,121.65,121.65,40200.0,91.8079,91.8079,91.6873,91.6873,40200.0
2010-04-23 10:20:00,121.62,121.71,121.58,121.67,31400.0,91.6647,91.7325,91.6346,91.7024,31400.0
2010-04-23 10:25:00,121.64,121.69,121.58,121.58,24900.0,91.6798,91.7175,91.6346,91.6346,24900.0
2010-04-23 10:30:00,121.52,121.55,121.3,121.3,67300.0,91.5893,91.6119,91.4235,91.4235,67300.0
2010-04-23 10:35:00,121.31,121.47,121.26,121.45,48200.0,91.4311,91.5516,91.3934,91.5366,48200.0
2010-04-23 10:40:00,121.44,121.63,121.43,121.56,32200.0,91.529,91.6722,91.5215,91.6195,32200.0
2010-04-23 10:45:00,121.57,121.61,121.41,121.43,29200.0,91.627,91.6572,91.5064,91.5215,29200.0
2010-04-23 10:50:00,121.44,121.52,121.38,121.48,35500.0,91.529,91.5893,91.4838,91.5592,35500.0
2010-04-23 10:55:00,121.45,121.46,121.29,121.36,30800.0,91.5366,91.5441,91.416,91.4687,30800.0
2010-04-23 11:00:00,121.36,121.42,121.19,121.22,73600.0,91.4687,91.514,91.3406,91.3632,73600.0
2010-04-23 11:05:00,121.21,121.28,121.13,121.28,27800.0,91.3557,91.4084,91.2954,91.4084,27800.0
2010-04-23 11:10:00,121.26,121.41,121.22,121.38,19300.0,91.3934,91.5064,91.3632,91.4838,19300.0
2010-04-23 11:15:00,121.4,121.53,121.38,121.5,33200.0,91.4989,91.5969,91.4838,91.5743,33200.0
2010-04-23 11:20:00,121.5,121.51,121.42,121.42,26600.0,91.5743,91.5818,91.514,91.514,26600.0
2010-04-23 11:25:00,121.37,121.37,121.23,121.26,17100.0,91.4763,91.4763,91.3708,91.3934,17100.0
2010-04-23 11:30:00,121.26,121.26,121.03,121.1,104700.0,91.3934,91.3934,91.22,91.2728,104700.0
2010-04-23 11:35:00,121.1,121.3,121.1,121.3,60000.0,91.2728,91.4235,91.2728,91.4235,60000.0
2010-04-23 11:40:00,121.32,121.32,121.2,121.22,5100.0,91.4386,91.4386,91.3482,91.3632,5100.0
2010-04-23 11:45:00,121.24,121.33,121.22,121.28,13400.0,91.3783,91.4461,91.3632,91.4084,13400.0
2010-04-23 11:50:00,121.28,121.28,121.22,121.25,11000.0,91.4084,91.4084,91.3632,91.3858,11000.0
2010-04-23 11:55:00,121.25,121.29,121.23,121.29,2000.0,91.3858,91.416,91.3708,91.416,2000.0
2010-04-23 12:00:00,121.37,121.42,121.35,121.4,32000.0,91.4763,91.514,91.4612,91.4989,32000.0
2010-04-23 12:05:00,121.39,121.42,121.35,121.4,41500.0,91.4914,91.514,91.4612,91.4989,41500.0
2010-04-23 12:10:00,121.4,121.41,121.33,121.33,22700.0,91.4989,91.5064,91.4461,91.4461,22700.0
2010-04-23 12:15:00,121.39,121.42,121.33,121.4,8000.0,91.4914,91.514,91.4461,91.4989,8000.0
2010-04-23 12:20:00,121.39,121.43,121.38,121.43,24200.0,91.4914,91.5215,91.4838,91.5215,24200.0
2010-04-23 12:25:00,121.42,121.44,121.41,121.42,1700.0,91.514,91.529,91.5064,91.514,1700.0
2010-04-23 12:30:00,121.44,121.46,121.38,121.4,6700.0,91.529,91.5441,91.4838,91.4989,6700.0
2010-04-23 12:35:00,121.39,121.41,121.39,121.4,16400.0,91.4914,91.5064,91.4914,91.4989,16400.0
2010-04-23 12:40:00,121.41,121.42,121.4,121.4,2000.0,91.5064,91.514,91.4989,91.4989,2000.0
2010-04-23 12:45:00,121.46,121.46,121.42,121.43,7000.0,91.5441,91.5441,91.514,91.5215,7000.0
2010-04-23 12:50:00,121.43,121.46,121.41,121.45,7800.0,91.5215,91.5441,91.5064,91.5366,7800.0
2010-04-23 12:55:00,121.46,121.65,121.45,121.65,18900.0,91.5441,91.6873,91.5366,91.6873,18900.0
2010-04-23 13:00:00,121.62,121.66,121.58,121.6,23500.0,91.6647,91.6949,91.6346,91.6496,23500.0
2010-04-23 13:05:00,121.61,121.71,121.6,121.65,15900.0,91.6572,91.7325,91.6496,91.6873,15900.0
2010-04-23 13:10:00,121.65,121.68,121.62,121.68,9300.0,91.6873,91.7099,91.6647,91.7099,9300.0
2010-04-23 13:15:00,121.69,121.71,121.53,121.53,21700.0,91.7175,91.7325,91.5969,91.5969,21700.0
2010-04-23 13:20:00,121.55,121.6,121.53,121.6,13500.0,91.6119,91.6496,91.5969,91.6496,13500.0
2010-04-23 13:25:00,121.57,121.63,121.57,121.6,6500.0,91.627,91.6722,91.627,91.6496,6500.0
2010-04-23 13:30:00,121.61,121.62,121.59,121.6,7600.0,91.6572,91.6647,91.6421,91.6496,7600.0
2010-04-23 13:35:00,121.6,121.6,121.56,121.58,6100.0,91.6496,91.6496,91.6195,91.6346,6100.0
2010-04-23 13:40:00,121.57,121.58,121.52,121.52,59100.0,91.627,91.6346,91.5893,91.5893,59100.0
2010-04-23 13:45:00,121.54,121.67,121.54,121.66,22000.0,91.6044,91.7024,91.6044,91.6949,22000.0
2010-04-23 13:50:00,121.65,121.66,121.62,121.66,27100.0,91.6873,91.6949,91.6647,91.6949,27100.0
2010-04-23 13:55:00,121.64,121.7,121.64,121.67,8200.0,91.6798,91.725,91.6798,91.7024,8200.0
2010-04-23 14:00:00,121.66,121.66,121.62,121.65,32400.0,91.6949,91.6949,91.6647,91.6873,32400.0
2010-04-23 14:05:00,121.66,121.72,121.66,121.67,13000.0,91.6949,91.7401,91.6949,91.7024,13000.0
2010-04-23 14:10:00,121.67,121.74,121.67,121.74,34700.0,91.7024,91.7551,91.7024,91.7551,34700.0
2010-04-23 14:15:00,121.72,121.78,121.71,121.72,43800.0,91.7401,91.7853,91.7325,91.7401,43800.0
2010-04-23 14:20:00,121.72,121.79,121.71,121.79,39700.0,91.7401,91.7928,91.7325,91.7928,39700.0
2010-04-23 14:25:00,121.76,121.78,121.74,121.74,16900.0,91.7702,91.7853,91.7551,91.7551,16900.0
2010-04-23 14:30:00,121.74,121.74,121.68,121.69,68800.0,91.7551,91.7551,91.7099,91.7175,68800.0
2010-04-23 14:35:00,121.73,121.77,121.7,121.73,21400.0,91.7476,91.7778,91.725,91.7476,21400.0
2010-04-23 14:40:00,121.74,121.8,121.73,121.76,37300.0,91.7551,91.8004,91.7476,91.7702,37300.0
2010-04-23 14:45:00,121.77,121.84,121.77,121.84,32400.0,91.7778,91.8305,91.7778,91.8305,32400.0
2010-04-23 14:50:00,121.86,122.01,121.82,122.01,70400.0,91.8456,91.9586,91.8154,91.9586,70400.0
2010-04-23 14:55:00,122.0,122.02,121.96,121.99,23500.0,91.9511,91.9662,91.921,91.9436,23500.0
2010-04-23 15:00:00,121.99,122.03,121.97,121.97,22100.0,91.9436,91.9737,91.9285,91.9285,22100.0
2010-04-23 15:05:00,121.97,121.98,121.89,121.91,38600.0,91.9285,91.936,91.8682,91.8833,38600.0
2010-04-23 15:10:00,121.93,121.99,121.93,121.98,17700.0,91.8984,91.9436,91.8984,91.936,17700.0
2010-04-23 15:15:00,121.98,122.07,121.96,122.07,24800.0,91.936,92.0039,91.921,92.0039,24800.0
2010-04-23 15:20:00,122.07,122.1,122.04,122.06,30400.0,92.0039,92.0265,91.9813,91.9963,30400.0
2010-04-23 15:25:00,122.05,122.06,121.99,121.99,12400.0,91.9888,91.9963,91.9436,91.9436,12400.0
2010-04-23 15:30:00,122.0,122.06,121.99,122.06,10600.0,91.9511,91.9963,91.9436,91.9963,10600.0
2010-04-23 15:35:00,122.07,122.11,122.04,122.11,9200.0,92.0039,92.034,91.9813,92.034,9200.0
2010-04-23 15:40:00,122.11,122.11,121.95,121.96,41600.0,92.034,92.034,91.9134,91.921,41600.0
2010-04-23 15:45:00,121.98,122.2,121.98,122.16,30500.0,91.936,92.1018,91.936,92.0717,30500.0
2010-04-23 15:50:00,122.17,122.24,122.11,122.23,44200.0,92.0792,92.132,92.034,92.1245,44200.0
2010-04-23 15:55:00,122.25,122.25,122.17,122.19,30400.0,92.1395,92.1395,92.0792,92.0943,30400.0
2010-04-26 09:30:00,122.26,122.41,122.17,122.37,53700.0,92.1471,92.2601,92.0792,92.23,53700.0
2010-04-26 09:35:00,122.4,122.46,122.27,122.45,31500.0,92.2526,92.2978,92.1546,92.2903,31500.0
2010-04-26 09:40:00,122.46,122.5,122.32,122.33,51800.0,92.2978,92.328,92.1923,92.1998,51800.0
2010-04-26 09:45:00,122.35,122.37,122.13,122.18,16900.0,92.2149,92.23,92.0491,92.0868,16900.0
2010-04-26 09:50:00,122.18,122.31,122.18,122.31,16500.0,92.0868,92.1848,92.0868,92.1848,16500.0
2010-04-26 09:55:00,122.32,122.35,122.12,122.15,46700.0,92.1923,92.2149,92.0416,92.0642,46700.0
2010-04-26 10:00:00,122.15,122.26,122.13,122.26,55900.0,92.0642,92.1471,92.0491,92.1471,55900.0
2010-04-26 10:05:00,122.27,122.36,122.25,122.32,23700.0,92.1546,92.2224,92.1395,92.1923,23700.0
2010-04-26 10:10:00,122.33,122.39,122.27,122.32,18800.0,92.1998,92.2451,92.1546,92.1923,18800.0
2010-04-26 10:15:00,122.3,122.35,122.06,122.09,25000.0,92.1772,92.2149,91.9963,92.0189,25000.0
2010-04-26 10:20:00,122.06,122.23,122.04,122.17,13400.0,91.9963,92.1245,91.9813,92.0792,13400.0
2010-04-26 10:25:00,122.18,122.28,122.18,122.18,60300.0,92.0868,92.1621,92.0868,92.0868,60300.0
2010-04-26 10:30:00,122.15,122.29,122.13,122.18,119000.0,92.0642,92.1697,92.0491,92.0868,119000.0
2010-04-26 10:35:00,122.17,122.24,122.05,122.08,88900.0,92.0792,92.132,91.9888,92.0114,88900.0
2010-04-26 10:40:00,122.1,122.24,122.1,122.23,19600.0,92.0265,92.132,92.0265,92.1245,19600.0
2010-04-26 10:45:00,122.23,122.33,122.23,122.23,42500.0,92.1245,92.1998,92.1245,92.1245,42500.0
2010-04-26 10:50:00,122.21,122.39,122.21,122.39,29100.0,92.1094,92.2451,92.1094,92.2451,29100.0
2010-04-26 10:55:00,122.4,122.42,122.32,122.35,15400.0,92.2526,92.2677,92.1923,92.2149,15400.0
2010-04-26 11:00:00,122.35,122.43,122.33,122.42,23000.0,92.2149,92.2752,92.1998,92.2677,23000.0
2010-04-26 11:05:00,122.42,122.45,122.4,122.43,6100.0,92.2677,92.2903,92.2526,92.2752,6100.0
2010-04-26 11:10:00,122.41,122.5,122.39,122.5,22000.0,92.2601,92.328,92.2451,92.328,22000.0
2010-04-26 11:15:00,122.49,122.5,122.43,122.43,44400.0,92.3204,92.328,92.2752,92.2752,44400.0
2010-04-26 11:20:00,122.43,122.44,122.32,122.33,46400.0,92.2752,92.2827,92.1923,92.1998,46400.0
2010-04-26 11:25:00,122.32,122.39,122.3,122.33,30800.0,92.1923,92.2451,92.1772,92.1998,30800.0
2010-04-26 11:30:00,122.34,122.36,122.26,122.26,43900.0,92.2074,92.2224,92.1471,92.1471,43900.0
2010-04-26 11:35:00,122.25,122.32,122.24,122.3,23100.0,92.1395,92.1923,92.132,92.1772,23100.0
2010-04-26 11:40:00,122.3,122.31,122.29,122.3,11500.0,92.1772,92.1848,92.1697,92.1772,11500.0
2010-04-26 11:45:00,122.31,122.35,122.26,122.3,37200.0,92.1848,92.2149,92.1471,92.1772,37200.0
2010-04-26 11:50:00,122.32,122.32,122.17,122.17,13300.0,92.1923,92.1923,92.0792,92.0792,13300.0
2010-04-26 11:55:00,122.17,122.19,122.11,122.14,18200.0,92.0792,92.0943,92.034,92.0566,18200.0
2010-04-26 12:00:00,122.14,122.16,122.05,122.09,33400.0,92.0566,92.0717,91.9888,92.0189,33400.0
2010-04-26 12:05:00,122.1,122.14,122.08,122.1,31800.0,92.0265,92.0566,92.0114,92.0265,31800.0
2010-04-26 12:10:00,122.12,122.23,122.12,122.22,48700.0,92.0416,92.1245,92.0416,92.1169,48700.0
2010-04-26 12:15:00,122.22,122.22,122.14,122.2,44200.0,92.1169,92.1169,92.0566,92.1018,44200.0
2010-04-26 12:20:00,122.18,122.18,122.08,122.11,49600.0,92.0868,92.0868,92.0114,92.034,49600.0
2010-04-26 12:25:00,122.13,122.13,122.06,122.12,19600.0,92.0491,92.0491,91.9963,92.0416,19600.0
2010-04-26 12:30:00,122.11,122.17,122.09,122.17,20500.0,92.034,92.0792,92.0189,92.0792,20500.0
2010-04-26 12:35:00,122.17,122.23,122.16,122.18,31900.0,92.0792,92.1245,92.0717,92.0868,31900.0
2010-04-26 12:40:00,122.2,122.2,122.12,122.17,11700.0,92.1018,92.1018,92.0416,92.0792,11700.0
2010-04-26 12:45:00,122.17,122.17,122.11,122.16,44300.0,92.0792,92.0792,92.034,92.0717,44300.0
2010-04-26 12:50:00,122.17,122.17,122.11,122.14,710900.0,92.0792,92.0792,92.034,92.0566,710900.0
2010-04-26 12:55:00,122.14,122.22,122.11,122.22,58300.0,92.0566,92.1169,92.034,92.1169,58300.0
2010-04-26 13:00:00,122.22,122.23,122.18,122.21,13800.0,92.1169,92.1245,92.0868,92.1094,13800.0
2010-04-26 13:05:00,122.21,122.21,122.14,122.16,3500.0,92.1094,92.1094,92.0566,92.0717,3500.0
2010-04-26 13:10:00,122.15,122.21,122.15,122.18,59300.0,92.0642,92.1094,92.0642,92.0868,59300.0
2010-04-26 13:15:00,122.18,122.24,122.16,122.24,7700.0,92.0868,92.132,92.0717,92.132,7700.0
2010-04-26 13:20:00,122.23,122.23,122.19,122.23,5000.0,92.1245,92.1245,92.0943,92.1245,5000.0
2010-04-26 13:25:00,122.18,122.2,122.14,122.14,28300.0,92.0868,92.1018,92.0566,92.0566,28300.0
2010-04-26 13:30:00,122.15,122.17,122.05,122.07,33400.0,92.0642,92.0792,91.9888,92.0039,33400.0
2010-04-26 13:35:00,122.07,122.13,122.0,122.08,75800.0,92.0039,92.0491,91.9511,92.0114,75800.0
2010-04-26 13:40:00,122.08,122.12,122.04,122.11,47000.0,92.0114,92.0416,91.9813,92.034,47000.0
2010-04-26 13:45:00,122.12,122.14,122.07,122.12,22800.0,92.0416,92.0566,92.0039,92.0416,22800.0
2010-04-26 13:50:00,122.12,122.12,122.07,122.09,30100.0,92.0416,92.0416,92.0039,92.0189,30100.0
2010-04-26 13:55:00,122.08,122.15,122.08,122.09,11200.0,92.0114,92.0642,92.0114,92.0189,11200.0
2010-04-26 14:00:00,122.1,122.11,122.03,122.03,9700.0,92.0265,92.034,91.9737,91.9737,9700.0
2010-04-26 14:05:00,122.01,122.07,122.01,122.05,55300.0,91.9586,92.0039,91.9586,91.9888,55300.0
2010-04-26 14:10:00,122.05,122.14,122.03,122.14,24400.0,91.9888,92.0566,91.9737,92.0566,24400.0
2010-04-26 14:15:00,122.14,122.25,122.14,122.22,27300.0,92.0566,92.1395,92.0566,92.1169,27300.0
2010-04-26 14:20:00,122.21,122.25,122.18,122.25,24400.0,92.1094,92.1395,92.0868,92.1395,24400.0
2010-04-26 14:25:00,122.24,122.28,122.19,122.26,23300.0,92.132,92.1621,92.0943,92.1471,23300.0
2010-04-26 14:30:00,122.23,122.24,122.21,122.21,16700.0,92.1245,92.132,92.1094,92.1094,16700.0
2010-04-26 14:35:00,122.22,122.25,122.15,122.15,22200.0,92.1169,92.1395,92.0642,92.0642,22200.0
2010-04-26 14:40:00,122.17,122.18,122.13,122.17,12200.0,92.0792,92.0868,92.0491,92.0792,12200.0
2010-04-26 14:45:00,122.17,122.22,122.15,122.21,56100.0,92.0792,92.1169,92.0642,92.1094,56100.0
2010-04-26 14:50:00,122.22,122.22,122.15,122.17,13400.0,92.1169,92.1169,92.0642,92.0792,13400.0
2010-04-26 14:55:00,122.16,122.17,121.99,121.99,41000.0,92.0717,92.0792,91.9436,91.9436,41000.0
2010-04-26 15:00:00,122.0,122.08,121.95,122.0,43700.0,91.9511,92.0114,91.9134,91.9511,43700.0
2010-04-26 15:05:00,121.99,122.03,121.96,121.96,13800.0,91.9436,91.9737,91.921,91.921,13800.0
2010-04-26 15:10:00,121.96,121.97,121.75,121.76,47200.0,91.921,91.9285,91.7627,91.7702,47200.0
2010-04-26 15:15:00,121.75,121.82,121.73,121.74,64500.0,91.7627,91.8154,91.7476,91.7551,64500.0
2010-04-26 15:20:00,121.74,121.8,121.64,121.8,62100.0,91.7551,91.8004,91.6798,91.8004,62100.0
2010-04-26 15:25:00,121.81,121.85,121.78,121.78,34300.0,91.8079,91.8381,91.7853,91.7853,34300.0
2010-04-26 15:30:00,121.79,121.88,121.79,121.84,57900.0,91.7928,91.8607,91.7928,91.8305,57900.0
2010-04-26 15:35:00,121.84,121.93,121.84,121.88,30900.0,91.8305,91.8984,91.8305,91.8607,30900.0
2010-04-26 15:40:00,121.85,121.89,121.83,121.84,14500.0,91.8381,91.8682,91.823,91.8305,14500.0
2010-04-26 15:45:00,121.82,121.82,121.69,121.77,39700.0,91.8154,91.8154,91.7175,91.7778,39700.0
2010-04-26 15:50:00,121.77,121.86,121.77,121.8,59900.0,91.7778,91.8456,91.7778,91.8004,59900.0
2010-04-26 15:55:00,121.8,121.81,121.69,121.72,62800.0,91.8004,91.8079,91.7175,91.7401,62800.0
2010-04-27 09:30:00,121.04,121.2,121.03,121.14,66400.0,91.2276,91.3482,91.22,91.3029,66400.0
2010-04-27 09:35:00,121.15,121.15,121.0,121.12,31000.0,91.3105,91.3105,91.1974,91.2879,31000.0
2010-04-27 09:40:00,121.15,121.32,121.14,121.3,91100.0,91.3105,91.4386,91.3029,91.4235,91100.0
2010-04-27 09:45:00,121.3,121.38,121.21,121.23,80700.0,91.4235,91.4838,91.3557,91.3708,80700.0
2010-04-27 09:50:00,121.23,121.25,121.13,121.14,68900.0,91.3708,91.3858,91.2954,91.3029,68900.0
2010-04-27 09:55:00,121.1,121.26,121.05,121.22,89900.0,91.2728,91.3934,91.2351,91.3632,89900.0
2010-04-27 10:00:00,121.27,121.46,121.18,121.25,176300.0,91.4009,91.5441,91.3331,91.3858,176300.0
2010-04-27 10:05:00,121.27,121.46,121.24,121.35,40400.0,91.4009,91.5441,91.3783,91.4612,40400.0
2010-04-27 10:10:00,121.33,121.4,121.25,121.32,28800.0,91.4461,91.4989,91.3858,91.4386,28800.0
2010-04-27 10:15:00,121.32,121.37,121.27,121.36,20700.0,91.4386,91.4763,91.4009,91.4687,20700.0
2010-04-27 10:20:00,121.37,121.48,121.37,121.38,32400.0,91.4763,91.5592,91.4763,91.4838,32400.0
2010-04-27 10:25:00,121.39,121.45,121.31,121.44,25600.0,91.4914,91.5366,91.4311,91.529,25600.0
2010-04-27 10:30:00,121.45,121.58,121.43,121.56,10300.0,91.5366,91.6346,91.5215,91.6195,10300.0
2010-04-27 10:35:00,121.55,121.61,121.49,121.61,18300.0,91.6119,91.6572,91.5667,91.6572,18300.0
2010-04-27 10:40:00,121.61,121.65,121.57,121.61,44300.0,91.6572,91.6873,91.627,91.6572,44300.0
2010-04-27 10:45:00,121.59,121.66,121.54,121.55,22100.0,91.6421,91.6949,91.6044,91.6119,22100.0
2010-04-27 10:50:00,121.55,121.58,121.32,121.41,130700.0,91.6119,91.6346,91.4386,91.5064,130700.0
2010-04-27 10:55:00,121.42,121.55,121.33,121.47,93200.0,91.514,91.6119,91.4461,91.5516,93200.0
2010-04-27 11:00:00,121.48,121.52,121.37,121.45,46600.0,91.5592,91.5893,91.4763,91.5366,46600.0
2010-04-27 11:05:00,121.47,121.48,121.22,121.23,53700.0,91.5516,91.5592,91.3632,91.3708,53700.0
2010-04-27 11:10:00,121.23,121.23,120.83,120.94,160300.0,91.3708,91.3708,91.0693,91.1522,160300.0
2010-04-27 11:15:00,120.95,120.95,120.66,120.85,115000.0,91.1597,91.1597,90.9412,91.0844,115000.0
2010-04-27 11:20:00,120.85,120.92,120.52,120.52,167400.0,91.0844,91.1371,90.8356,90.8356,167400.0
2010-04-27 11:25:00,120.52,120.52,119.95,120.02,184500.0,90.8356,90.8356,90.406,90.4588,184500.0
2010-04-27 11:30:00,120.01,120.01,119.63,119.95,190300.0,90.4513,90.4513,90.1648,90.406,190300.0
2010-04-27 11:35:00,119.95,120.01,119.75,119.77,61100.0,90.406,90.4513,90.2553,90.2704,61100.0
2010-04-27 11:40:00,119.79,120.03,119.79,120.02,37700.0,90.2854,90.4663,90.2854,90.4588,37700.0
2010-04-27 11:45:00,119.99,119.99,119.75,119.76,116300.0,90.4362,90.4362,90.2553,90.2628,116300.0
2010-04-27 11:50:00,119.74,119.89,119.59,119.59,116800.0,90.2478,90.3608,90.1347,90.1347,116800.0
2010-04-27 11:55:00,119.59,119.74,119.57,119.65,94800.0,90.1347,90.2478,90.1196,90.1799,94800.0
2010-04-27 12:00:00,119.62,119.84,119.62,119.79,78100.0,90.1573,90.3231,90.1573,90.2854,78100.0
2010-04-27 12:05:00,119.79,119.87,119.71,119.72,63800.0,90.2854,90.3457,90.2251,90.2327,63800.0
2010-04-27 12:10:00,119.73,119.77,119.23,119.3,155000.0,90.2402,90.2704,89.8634,89.9161,155000.0
2010-04-27 12:15:00,119.31,119.54,119.31,119.5,71600.0,89.9237,90.097,89.9237,90.0669,71600.0
2010-04-27 12:20:00,119.51,119.69,119.45,119.64,53200.0,90.0744,90.2101,90.0292,90.1724,53200.0
2010-04-27 12:25:00,119.64,119.66,119.44,119.49,80600.0,90.1724,90.1875,90.0216,90.0593,80600.0
2010-04-27 12:30:00,119.46,119.54,119.42,119.51,342000.0,90.0367,90.097,90.0066,90.0744,342000.0
2010-04-27 12:35:00,119.54,119.71,119.52,119.7,215500.0,90.097,90.2251,90.0819,90.2176,215500.0
2010-04-27 12:40:00,119.68,119.81,119.65,119.8,49300.0,90.2025,90.3005,90.1799,90.293,49300.0
2010-04-27 12:45:00,119.8,119.83,119.72,119.72,47000.0,90.293,90.3156,90.2327,90.2327,47000.0
2010-04-27 12:50:00,119.76,119.83,119.74,119.79,78700.0,90.2628,90.3156,90.2478,90.2854,78700.0
2010-04-27 12:55:00,119.79,119.82,119.76,119.81,10200.0,90.2854,90.308,90.2628,90.3005,10200.0
2010-04-27 13:00:00,119.83,119.89,119.78,119.86,80800.0,90.3156,90.3608,90.2779,90.3382,80800.0
2010-04-27 13:05:00,119.86,120.0,119.85,119.9,117300.0,90.3382,90.4437,90.3307,90.3683,117300.0
2010-04-27 13:10:00,119.89,119.94,119.86,119.89,96900.0,90.3608,90.3985,90.3382,90.3608,96900.0
2010-04-27 13:15:00,119.92,120.18,119.89,120.18,51600.0,90.3834,90.5794,90.3608,90.5794,51600.0
2010-04-27 13:20:00,120.2,120.26,120.13,120.13,75500.0,90.5945,90.6397,90.5417,90.5417,75500.0
2010-04-27 13:25:00,120.13,120.32,120.12,120.31,94000.0,90.5417,90.6849,90.5342,90.6774,94000.0
2010-04-27 13:30:00,120.32,120.35,120.13,120.13,47100.0,90.6849,90.7075,90.5417,90.5417,47100.0
2010-04-27 13:35:00,120.14,120.24,120.12,120.16,59800.0,90.5492,90.6246,90.5342,90.5643,59800.0
2010-04-27 13:40:00,120.15,120.18,120.05,120.15,54700.0,90.5568,90.5794,90.4814,90.5568,54700.0
2010-04-27 13:45:00,120.16,120.23,120.11,120.21,35000.0,90.5643,90.6171,90.5266,90.602,35000.0
2010-04-27 13:50:00,120.2,120.24,120.15,120.2,31900.0,90.5945,90.6246,90.5568,90.5945,31900.0
2010-04-27 13:55:00,120.23,120.32,120.17,120.18,31300.0,90.6171,90.6849,90.5718,90.5794,31300.0
2010-04-27 14:00:00,120.13,120.17,119.83,119.92,129000.0,90.5417,90.5718,90.3156,90.3834,129000.0
2010-04-27 14:05:00,119.92,120.01,119.91,119.96,84500.0,90.3834,90.4513,90.3759,90.4136,84500.0
2010-04-27 14:10:00,119.95,119.97,119.91,119.97,12200.0,90.406,90.4211,90.3759,90.4211,12200.0
2010-04-27 14:15:00,119.97,119.98,119.89,119.92,23100.0,90.4211,90.4286,90.3608,90.3834,23100.0
2010-04-27 14:20:00,119.91,119.91,119.8,119.85,61100.0,90.3759,90.3759,90.293,90.3307,61100.0
2010-04-27 14:25:00,119.86,119.98,119.84,119.88,26400.0,90.3382,90.4286,90.3231,90.3533,26400.0
2010-04-27 14:30:00,119.88,119.9,119.77,119.79,46100.0,90.3533,90.3683,90.2704,90.2854,46100.0
2010-04-27 14:35:00,119.76,119.82,119.6,119.67,75500.0,90.2628,90.308,90.1422,90.195,75500.0
2010-04-27 14:40:00,119.7,119.72,119.6,119.66,42400.0,90.2176,90.2327,90.1422,90.1875,42400.0
2010-04-27 14:45:00,119.66,119.72,119.61,119.64,74900.0,90.1875,90.2327,90.1498,90.1724,74900.0
2010-04-27 14:50:00,119.65,119.68,119.51,119.65,53400.0,90.1799,90.2025,90.0744,90.1799,53400.0
2010-04-27 14:55:00,119.66,119.69,119.47,119.57,31000.0,90.1875,90.2101,90.0443,90.1196,31000.0
2010-04-27 15:00:00,119.57,119.71,119.49,119.64,66300.0,90.1196,90.2251,90.0593,90.1724,66300.0
2010-04-27 15:05:00,119.65,119.86,119.58,119.85,47600.0,90.1799,90.3382,90.1272,90.3307,47600.0
2010-04-27 15:10:00,119.84,119.86,119.72,119.75,22500.0,90.3231,90.3382,90.2327,90.2553,22500.0
2010-04-27 15:15:00,119.76,119.93,119.68,119.92,21900.0,90.2628,90.391,90.2025,90.3834,21900.0
2010-04-27 15:20:00,119.93,119.94,119.88,119.89,10200.0,90.391,90.3985,90.3533,90.3608,10200.0
2010-04-27 15:25:00,119.89,119.89,119.6,119.68,45500.0,90.3608,90.3608,90.1422,90.2025,45500.0
2010-04-27 15:30:00,119.67,119.67,119.45,119.52,50700.0,90.195,90.195,90.0292,90.0819,50700.0
2010-04-27 15:35:00,119.53,119.57,119.41,119.49,125000.0,90.0895,90.1196,89.999,90.0593,125000.0
2010-04-27 15:40:00,119.48,119.48,119.24,119.39,86900.0,90.0518,90.0518,89.8709,89.984,86900.0
2010-04-27 15:45:00,119.38,119.38,119.03,119.1,74800.0,89.9764,89.9764,89.7126,89.7654,74800.0
2010-04-27 15:50:00,119.11,119.17,118.64,118.74,192800.0,89.7729,89.8181,89.4187,89.4941,192800.0
2010-04-27 15:55:00,118.74,118.94,118.73,118.86,64100.0,89.4941,89.6448,89.4865,89.5845,64100.0
2010-04-28 09:30:00,119.43,119.58,119.36,119.43,148800.0,90.0141,90.1272,89.9613,90.0141,148800.0
2010-04-28 09:35:00,119.4,119.59,119.34,119.54,108800.0,89.9915,90.1347,89.9463,90.097,108800.0
2010-04-28 09:40:00,119.52,119.57,119.42,119.52,78200.0,90.0819,90.1196,90.0066,90.0819,78200.0
2010-04-28 09:45:00,119.51,119.71,119.47,119.7,75100.0,90.0744,90.2251,90.0443,90.2176,75100.0
2010-04-28 09:50:00,119.68,119.72,119.41,119.41,43700.0,90.2025,90.2327,89.999,89.999,43700.0
2010-04-28 09:55:00,119.41,119.41,119.23,119.34,53600.0,89.999,89.999,89.8634,89.9463,53600.0
2010-04-28 10:00:00,119.34,119.38,119.14,119.15,58700.0,89.9463,89.9764,89.7955,89.8031,58700.0
2010-04-28 10:05:00,119.14,119.25,119.11,119.14,67300.0,89.7955,89.8784,89.7729,89.7955,67300.0
2010-04-28 10:10:00,119.13,119.23,119.05,119.2,37900.0,89.788,89.8634,89.7277,89.8408,37900.0
2010-04-28 10:15:00,119.19,119.37,119.18,119.28,32900.0,89.8332,89.9689,89.8257,89.9011,32900.0
2010-04-28 10:20:00,119.34,119.4,119.25,119.32,37800.0,89.9463,89.9915,89.8784,89.9312,37800.0
2010-04-28 10:25:00,119.32,119.48,119.22,119.42,63700.0,89.9312,90.0518,89.8558,90.0066,63700.0
2010-04-28 10:30:00,119.42,119.51,119.35,119.36,42800.0,90.0066,90.0744,89.9538,89.9613,42800.0
2010-04-28 10:35:00,119.32,119.32,119.09,119.17,47700.0,89.9312,89.9312,89.7578,89.8181,47700.0
2010-04-28 10:40:00,119.18,119.3,119.14,119.2,65500.0,89.8257,89.9161,89.7955,89.8408,65500.0
2010-04-28 10:45:00,119.21,119.38,119.19,119.2,25200.0,89.8483,89.9764,89.8332,89.8408,25200.0
2010-04-28 10:50:00,119.21,119.46,119.2,119.44,30600.0,89.8483,90.0367,89.8408,90.0216,30600.0
2010-04-28 10:55:00,119.45,119.5,119.34,119.5,71500.0,90.0292,90.0669,89.9463,90.0669,71500.0
2010-04-28 11:00:00,119.51,119.63,119.44,119.63,41800.0,90.0744,90.1648,90.0216,90.1648,41800.0
2010-04-28 11:05:00,119.63,119.75,119.57,119.61,62600.0,90.1648,90.2553,90.1196,90.1498,62600.0
2010-04-28 11:10:00,119.63,119.69,119.59,119.68,65000.0,90.1648,90.2101,90.1347,90.2025,65000.0
2010-04-28 11:15:00,119.68,119.8,119.63,119.8,53500.0,90.2025,90.293,90.1648,90.293,53500.0
2010-04-28 11:20:00,119.77,119.82,119.69,119.71,80900.0,90.2704,90.308,90.2101,90.2251,80900.0
2010-04-28 11:25:00,119.7,119.73,119.14,119.4,919500.0,90.2176,90.2402,89.7955,89.9915,919500.0
2010-04-28 11:30:00,119.37,119.47,119.22,119.29,123000.0,89.9689,90.0443,89.8558,89.9086,123000.0
2010-04-28 11:35:00,119.27,119.27,118.67,118.95,191100.0,89.8935,89.8935,89.4413,89.6523,191100.0
2010-04-28 11:40:00,118.92,119.29,118.91,119.06,191200.0,89.6297,89.9086,89.6222,89.7352,191200.0
2010-04-28 11:45:00,119.1,119.27,119.06,119.25,101700.0,89.7654,89.8935,89.7352,89.8784,101700.0
2010-04-28 11:50:00,119.23,119.23,119.05,119.15,53300.0,89.8634,89.8634,89.7277,89.8031,53300.0
2010-04-28 11:55:00,119.2,119.31,119.2,119.23,43900.0,89.8408,89.9237,89.8408,89.8634,43900.0
2010-04-28 12:00:00,119.23,119.28,118.99,119.02,45200.0,89.8634,89.9011,89.6825,89.7051,45200.0
2010-04-28 12:05:00,118.99,119.05,118.89,119.05,48600.0,89.6825,89.7277,89.6071,89.7277,48600.0
2010-04-28 12:10:00,119.07,119.18,119.02,119.16,20800.0,89.7428,89.8257,89.7051,89.8106,20800.0
2010-04-28 12:15:00,119.15,119.28,119.14,119.23,26800.0,89.8031,89.9011,89.7955,89.8634,26800.0
2010-04-28 12:20:00,119.18,119.44,119.16,119.42,35300.0,89.8257,90.0216,89.8106,90.0066,35300.0
2010-04-28 12:25:00,119.44,119.59,119.43,119.53,72600.0,90.0216,90.1347,90.0141,90.0895,72600.0
2010-04-28 12:30:00,119.52,119.64,119.48,119.49,74900.0,90.0819,90.1724,90.0518,90.0593,74900.0
2010-04-28 12:35:00,119.5,119.52,119.42,119.43,25700.0,90.0669,90.0819,90.0066,90.0141,25700.0
2010-04-28 12:40:00,119.46,119.49,119.41,119.44,21600.0,90.0367,90.0593,89.999,90.0216,21600.0
2010-04-28 12:45:00,119.43,119.55,119.43,119.48,11900.0,90.0141,90.1046,90.0141,90.0518,11900.0
2010-04-28 12:50:00,119.5,119.6,119.5,119.6,13900.0,90.0669,90.1422,90.0669,90.1422,13900.0
2010-04-28 12:55:00,119.6,119.6,119.53,119.55,19800.0,90.1422,90.1422,90.0895,90.1046,19800.0
2010-04-28 13:00:00,119.56,119.58,119.53,119.55,15900.0,90.1121,90.1272,90.0895,90.1046,15900.0
2010-04-28 13:05:00,119.57,119.66,119.57,119.66,12200.0,90.1196,90.1875,90.1196,90.1875,12200.0
2010-04-28 13:10:00,119.66,119.67,119.58,119.6,37300.0,90.1875,90.195,90.1272,90.1422,37300.0
2010-04-28 13:15:00,119.62,119.67,119.58,119.6,17300.0,90.1573,90.195,90.1272,90.1422,17300.0
2010-04-28 13:20:00,119.6,119.62,119.55,119.56,16100.0,90.1422,90.1573,90.1046,90.1121,16100.0
2010-04-28 13:25:00,119.58,119.58,119.47,119.48,22300.0,90.1272,90.1272,90.0443,90.0518,22300.0
2010-04-28 13:30:00,119.48,119.54,119.48,119.49,7100.0,90.0518,90.097,90.0518,90.0593,7100.0
2010-04-28 13:35:00,119.5,119.64,119.49,119.63,15800.0,90.0669,90.1724,90.0593,90.1648,15800.0
2010-04-28 13:40:00,119.64,119.64,119.62,119.62,7200.0,90.1724,90.1724,90.1573,90.1573,7200.0
2010-04-28 13:45:00,119.62,119.62,119.56,119.57,7100.0,90.1573,90.1573,90.1121,90.1196,7100.0
2010-04-28 13:50:00,119.57,119.6,119.57,119.6,9500.0,90.1196,90.1422,90.1196,90.1422,9500.0
2010-04-28 13:55:00,119.61,119.62,119.57,119.59,7300.0,90.1498,90.1573,90.1196,90.1347,7300.0
2010-04-28 14:00:00,119.61,119.62,119.59,119.59,5800.0,90.1498,90.1573,90.1347,90.1347,5800.0
2010-04-28 14:05:00,119.61,119.63,119.59,119.59,7200.0,90.1498,90.1648,90.1347,90.1347,7200.0
2010-04-28 14:10:00,119.58,119.74,119.55,119.65,27900.0,90.1272,90.2478,90.1046,90.1799,27900.0
2010-04-28 14:15:00,119.7,119.76,119.51,119.57,158700.0,90.2176,90.2628,90.0744,90.1196,158700.0
2010-04-28 14:20:00,119.58,119.99,119.5,119.87,110800.0,90.1272,90.4362,90.0669,90.3457,110800.0
2010-04-28 14:25:00,119.91,120.05,119.87,119.87,39900.0,90.3759,90.4814,90.3457,90.3457,39900.0
2010-04-28 14:30:00,119.85,119.89,119.64,119.87,139500.0,90.3307,90.3608,90.1724,90.3457,139500.0
2010-04-28 14:35:00,119.85,119.94,119.76,119.85,51700.0,90.3307,90.3985,90.2628,90.3307,51700.0
2010-04-28 14:40:00,119.82,119.92,119.79,119.85,28000.0,90.308,90.3834,90.2854,90.3307,28000.0
2010-04-28 14:45:00,119.86,119.9,119.56,119.56,63600.0,90.3382,90.3683,90.1121,90.1121,63600.0
2010-04-28 14:50:00,119.55,119.84,119.54,119.8,119100.0,90.1046,90.3231,90.097,90.293,119100.0
2010-04-28 14:55:00,119.81,119.94,119.79,119.87,57400.0,90.3005,90.3985,90.2854,90.3457,57400.0
2010-04-28 15:00:00,119.9,120.0,119.86,119.91,85600.0,90.3683,90.4437,90.3382,90.3759,85600.0
2010-04-28 15:05:00,119.88,119.89,119.74,119.79,46600.0,90.3533,90.3608,90.2478,90.2854,46600.0
2010-04-28 15:10:00,119.78,119.81,119.7,119.77,21300.0,90.2779,90.3005,90.2176,90.2704,21300.0
2010-04-28 15:15:00,119.77,119.85,119.67,119.81,22500.0,90.2704,90.3307,90.195,90.3005,22500.0
2010-04-28 15:20:00,119.81,119.86,119.74,119.79,13700.0,90.3005,90.3382,90.2478,90.2854,13700.0
2010-04-28 15:25:00,119.79,119.82,119.74,119.79,18300.0,90.2854,90.308,90.2478,90.2854,18300.0
2010-04-28 15:30:00,119.79,119.9,119.75,119.77,16800.0,90.2854,90.3683,90.2553,90.2704,16800.0
2010-04-28 15:35:00,119.8,119.81,119.6,119.62,52800.0,90.293,90.3005,90.1422,90.1573,52800.0
2010-04-28 15:40:00,119.61,119.66,119.52,119.66,29600.0,90.1498,90.1875,90.0819,90.1875,29600.0
2010-04-28 15:45:00,119.65,119.65,119.33,119.37,72700.0,90.1799,90.1799,89.9387,89.9689,72700.0
2010-04-28 15:50:00,119.36,119.54,119.3,119.52,130600.0,89.9613,90.097,89.9161,90.0819,130600.0
2010-04-28 15:55:00,119.52,119.71,119.52,119.7,69900.0,90.0819,90.2251,90.0819,90.2176,69900.0
2010-04-29 09:30:00,120.47,120.56,120.47,120.56,125700.0,90.798,90.8658,90.798,90.8658,125700.0
2010-04-29 09:35:00,120.56,120.77,120.56,120.72,75100.0,90.8658,91.0241,90.8658,90.9864,75100.0
2010-04-29 09:40:00,120.76,120.82,120.64,120.69,54900.0,91.0165,91.0617,90.9261,90.9638,54900.0
2010-04-29 09:45:00,120.73,120.82,120.67,120.71,56300.0,90.9939,91.0617,90.9487,90.9788,56300.0
2010-04-29 09:50:00,120.71,120.83,120.7,120.73,19600.0,90.9788,91.0693,90.9713,90.9939,19600.0
2010-04-29 09:55:00,120.67,120.68,120.55,120.57,33400.0,90.9487,90.9562,90.8582,90.8733,33400.0
2010-04-29 10:00:00,120.56,120.69,120.47,120.68,21500.0,90.8658,90.9638,90.798,90.9562,21500.0
2010-04-29 10:05:00,120.66,120.74,120.51,120.56,31000.0,90.9412,91.0015,90.8281,90.8658,31000.0
2010-04-29 10:10:00,120.6,120.63,120.51,120.62,19900.0,90.8959,90.9185,90.8281,90.911,19900.0
2010-04-29 10:15:00,120.62,120.67,120.54,120.64,9000.0,90.911,90.9487,90.8507,90.9261,9000.0
2010-04-29 10:20:00,120.66,120.93,120.66,120.86,91100.0,90.9412,91.1447,90.9412,91.0919,91100.0
2010-04-29 10:25:00,120.91,120.99,120.88,120.96,53500.0,91.1296,91.1899,91.107,91.1673,53500.0
2010-04-29 10:30:00,120.97,120.98,120.88,120.91,55000.0,91.1748,91.1823,91.107,91.1296,55000.0
2010-04-29 10:35:00,120.91,121.01,120.91,120.98,19900.0,91.1296,91.2049,91.1296,91.1823,19900.0
2010-04-29 10:40:00,121.0,121.03,120.88,121.03,52500.0,91.1974,91.22,91.107,91.22,52500.0
2010-04-29 10:45:00,121.03,121.13,121.03,121.09,42800.0,91.22,91.2954,91.22,91.2652,42800.0
2010-04-29 10:50:00,121.13,121.31,121.13,121.2,50100.0,91.2954,91.4311,91.2954,91.3482,50100.0
2010-04-29 10:55:00,121.22,121.24,121.15,121.2,43200.0,91.3632,91.3783,91.3105,91.3482,43200.0
2010-04-29 11:00:00,121.2,121.23,121.16,121.19,28400.0,91.3482,91.3708,91.318,91.3406,28400.0
2010-04-29 11:05:00,121.2,121.2,120.95,121.04,35100.0,91.3482,91.3482,91.1597,91.2276,35100.0
2010-04-29 11:10:00,121.06,121.09,121.01,121.05,26800.0,91.2426,91.2652,91.2049,91.2351,26800.0
2010-04-29 11:15:00,121.03,121.05,120.87,120.95,89400.0,91.22,91.2351,91.0994,91.1597,89400.0
2010-04-29 11:20:00,120.97,121.08,120.93,121.05,45300.0,91.1748,91.2577,91.1447,91.2351,45300.0
2010-04-29 11:25:00,121.07,121.18,121.0,121.18,75000.0,91.2502,91.3331,91.1974,91.3331,75000.0
2010-04-29 11:30:00,121.18,121.18,121.11,121.16,28200.0,91.3331,91.3331,91.2803,91.318,28200.0
2010-04-29 11:35:00,121.15,121.28,121.15,121.27,37600.0,91.3105,91.4084,91.3105,91.4009,37600.0
2010-04-29 11:40:00,121.23,121.32,121.21,121.3,39200.0,91.3708,91.4386,91.3557,91.4235,39200.0
2010-04-29 11:45:00,121.28,121.3,121.2,121.22,19100.0,91.4084,91.4235,91.3482,91.3632,19100.0
2010-04-29 11:50:00,121.2,121.21,121.14,121.15,11900.0,91.3482,91.3557,91.3029,91.3105,11900.0
2010-04-29 11:55:00,121.15,121.23,121.15,121.22,27100.0,91.3105,91.3708,91.3105,91.3632,27100.0
2010-04-29 12:00:00,121.22,121.35,121.2,121.29,46300.0,91.3632,91.4612,91.3482,91.416,46300.0
2010-04-29 12:05:00,121.3,121.3,121.14,121.17,17600.0,91.4235,91.4235,91.3029,91.3255,17600.0
2010-04-29 12:10:00,121.17,121.19,121.09,121.13,8000.0,91.3255,91.3406,91.2652,91.2954,8000.0
2010-04-29 12:15:00,121.13,121.19,121.12,121.19,2200.0,91.2954,91.3406,91.2879,91.3406,2200.0
2010-04-29 12:20:00,121.2,121.22,121.14,121.15,22700.0,91.3482,91.3632,91.3029,91.3105,22700.0
2010-04-29 12:25:00,121.16,121.22,121.11,121.18,9400.0,91.318,91.3632,91.2803,91.3331,9400.0
2010-04-29 12:30:00,121.16,121.27,121.12,121.25,33000.0,91.318,91.4009,91.2879,91.3858,33000.0
2010-04-29 12:35:00,121.25,121.25,121.2,121.21,5900.0,91.3858,91.3858,91.3482,91.3557,5900.0
2010-04-29 12:40:00,121.2,121.45,121.2,121.4,42300.0,91.3482,91.5366,91.3482,91.4989,42300.0
2010-04-29 12:45:00,121.42,121.42,121.29,121.33,14700.0,91.514,91.514,91.416,91.4461,14700.0
2010-04-29 12:50:00,121.35,121.35,121.29,121.32,25400.0,91.4612,91.4612,91.416,91.4386,25400.0
2010-04-29 12:55:00,121.32,121.32,121.26,121.28,4700.0,91.4386,91.4386,91.3934,91.4084,4700.0
2010-04-29 13:00:00,121.28,121.34,121.26,121.33,19000.0,91.4084,91.4537,91.3934,91.4461,19000.0
2010-04-29 13:05:00,121.31,121.31,121.23,121.28,20400.0,91.4311,91.4311,91.3708,91.4084,20400.0
2010-04-29 13:10:00,121.29,121.34,121.23,121.28,67000.0,91.416,91.4537,91.3708,91.4084,67000.0
2010-04-29 13:15:00,121.28,121.31,121.25,121.26,8900.0,91.4084,91.4311,91.3858,91.3934,8900.0
2010-04-29 13:20:00,121.28,121.37,121.27,121.32,6000.0,91.4084,91.4763,91.4009,91.4386,6000.0
2010-04-29 13:25:00,121.3,121.3,121.21,121.22,27100.0,91.4235,91.4235,91.3557,91.3632,27100.0
2010-04-29 13:30:00,121.21,121.26,121.21,121.26,6000.0,91.3557,91.3934,91.3557,91.3934,6000.0
2010-04-29 13:35:00,121.28,121.32,121.26,121.29,9900.0,91.4084,91.4386,91.3934,91.416,9900.0
2010-04-29 13:40:00,121.3,121.32,121.27,121.3,5900.0,91.4235,91.4386,91.4009,91.4235,5900.0
2010-04-29 13:45:00,121.31,121.35,121.29,121.34,7000.0,91.4311,91.4612,91.416,91.4537,7000.0
2010-04-29 13:50:00,121.35,121.4,121.29,121.29,9500.0,91.4612,91.4989,91.416,91.416,9500.0
2010-04-29 13:55:00,121.31,121.42,121.31,121.41,43800.0,91.4311,91.514,91.4311,91.5064,43800.0
2010-04-29 14:00:00,121.41,121.44,121.38,121.39,23700.0,91.5064,91.529,91.4838,91.4914,23700.0
2010-04-29 14:05:00,121.39,121.43,121.33,121.42,16500.0,91.4914,91.5215,91.4461,91.514,16500.0
2010-04-29 14:10:00,121.43,121.46,121.38,121.43,27300.0,91.5215,91.5441,91.4838,91.5215,27300.0
2010-04-29 14:15:00,121.44,121.46,121.4,121.45,9500.0,91.529,91.5441,91.4989,91.5366,9500.0
2010-04-29 14:20:00,121.47,121.47,121.42,121.46,15600.0,91.5516,91.5516,91.514,91.5441,15600.0
2010-04-29 14:25:00,121.46,121.46,121.37,121.4,18100.0,91.5441,91.5441,91.4763,91.4989,18100.0
2010-04-29 14:30:00,121.4,121.45,121.39,121.45,10700.0,91.4989,91.5366,91.4914,91.5366,10700.0
2010-04-29 14:35:00,121.46,121.5,121.27,121.3,51400.0,91.5441,91.5743,91.4009,91.4235,51400.0
2010-04-29 14:40:00,121.28,121.29,121.23,121.28,29700.0,91.4084,91.416,91.3708,91.4084,29700.0
2010-04-29 14:45:00,121.28,121.35,121.28,121.32,18100.0,91.4084,91.4612,91.4084,91.4386,18100.0
2010-04-29 14:50:00,121.33,121.35,121.11,121.18,102000.0,91.4461,91.4612,91.2803,91.3331,102000.0
2010-04-29 14:55:00,121.16,121.21,121.11,121.19,57300.0,91.318,91.3557,91.2803,91.3406,57300.0
2010-04-29 15:00:00,121.19,121.19,121.08,121.14,52400.0,91.3406,91.3406,91.2577,91.3029,52400.0
2010-04-29 15:05:00,121.16,121.27,121.16,121.26,35700.0,91.318,91.4009,91.318,91.3934,35700.0
2010-04-29 15:10:00,121.27,121.27,121.19,121.19,59600.0,91.4009,91.4009,91.3406,91.3406,59600.0
2010-04-29 15:15:00,121.2,121.24,121.14,121.15,41100.0,91.3482,91.3783,91.3029,91.3105,41100.0
2010-04-29 15:20:00,121.16,121.16,121.08,121.1,65900.0,91.318,91.318,91.2577,91.2728,65900.0
2010-04-29 15:25:00,121.11,121.28,121.02,121.25,59800.0,91.2803,91.4084,91.2125,91.3858,59800.0
2010-04-29 15:30:00,121.25,121.31,121.21,121.25,43300.0,91.3858,91.4311,91.3557,91.3858,43300.0
2010-04-29 15:35:00,121.26,121.31,121.22,121.27,27400.0,91.3934,91.4311,91.3632,91.4009,27400.0
2010-04-29 15:40:00,121.27,121.31,121.21,121.25,28900.0,91.4009,91.4311,91.3557,91.3858,28900.0
2010-04-29 15:45:00,121.25,121.3,121.18,121.25,43200.0,91.3858,91.4235,91.3331,91.3858,43200.0
2010-04-29 15:50:00,121.23,121.32,121.21,121.27,66300.0,91.3708,91.4386,91.3557,91.4009,66300.0
2010-04-29 15:55:00,121.28,121.28,121.13,121.24,46100.0,91.4084,91.4084,91.2954,91.3783,46100.0
2010-04-30 09:30:00,121.26,121.28,121.05,121.12,81500.0,91.3934,91.4084,91.2351,91.2879,81500.0
2010-04-30 09:35:00,121.13,121.21,121.09,121.15,75600.0,91.2954,91.3557,91.2652,91.3105,75600.0
2010-04-30 09:40:00,121.15,121.39,121.04,121.33,111500.0,91.3105,91.4914,91.2276,91.4461,111500.0
2010-04-30 09:45:00,121.33,121.36,121.23,121.28,47200.0,91.4461,91.4687,91.3708,91.4084,47200.0
2010-04-30 09:50:00,121.3,121.31,121.07,121.25,61400.0,91.4235,91.4311,91.2502,91.3858,61400.0
2010-04-30 09:55:00,121.25,121.25,120.94,120.95,73600.0,91.3858,91.3858,91.1522,91.1597,73600.0
2010-04-30 10:00:00,120.93,121.02,120.53,120.53,112900.0,91.1447,91.2125,90.8432,90.8432,112900.0
2010-04-30 10:05:00,120.53,120.66,120.39,120.51,129100.0,90.8432,90.9412,90.7377,90.8281,129100.0
2010-04-30 10:10:00,120.49,120.61,120.42,120.42,61800.0,90.813,90.9035,90.7603,90.7603,61800.0
2010-04-30 10:15:00,120.42,120.42,120.23,120.41,77700.0,90.7603,90.7603,90.6171,90.7527,77700.0
2010-04-30 10:20:00,120.39,120.6,120.36,120.53,42800.0,90.7377,90.8959,90.715,90.8432,42800.0
2010-04-30 10:25:00,120.53,120.69,120.48,120.66,34500.0,90.8432,90.9638,90.8055,90.9412,34500.0
2010-04-30 10:30:00,120.67,120.72,120.59,120.72,33900.0,90.9487,90.9864,90.8884,90.9864,33900.0
2010-04-30 10:35:00,120.68,120.68,120.52,120.61,12700.0,90.9562,90.9562,90.8356,90.9035,12700.0
2010-04-30 10:40:00,120.6,120.68,120.59,120.68,19900.0,90.8959,90.9562,90.8884,90.9562,19900.0
2010-04-30 10:45:00,120.68,121.12,120.67,121.02,67200.0,90.9562,91.2879,90.9487,91.2125,67200.0
2010-04-30 10:50:00,121.01,121.05,120.86,120.92,44700.0,91.2049,91.2351,91.0919,91.1371,44700.0
2010-04-30 10:55:00,120.91,120.96,120.85,120.91,24700.0,91.1296,91.1673,91.0844,91.1296,24700.0
2010-04-30 11:00:00,120.96,121.06,120.89,120.91,46200.0,91.1673,91.2426,91.1145,91.1296,46200.0
2010-04-30 11:05:00,120.88,120.89,120.74,120.81,24900.0,91.107,91.1145,91.0015,91.0542,24900.0
2010-04-30 11:10:00,120.77,120.93,120.75,120.87,33600.0,91.0241,91.1447,91.009,91.0994,33600.0
2010-04-30 11:15:00,120.88,120.9,120.71,120.79,57600.0,91.107,91.122,90.9788,91.0391,57600.0
2010-04-30 11:20:00,120.81,120.82,120.75,120.79,23200.0,91.0542,91.0617,91.009,91.0391,23200.0
2010-04-30 11:25:00,120.76,120.84,120.71,120.74,28000.0,91.0165,91.0768,90.9788,91.0015,28000.0
2010-04-30 11:30:00,120.74,120.93,120.71,120.92,23100.0,91.0015,91.1447,90.9788,91.1371,23100.0
2010-04-30 11:35:00,120.93,120.95,120.87,120.87,16000.0,91.1447,91.1597,91.0994,91.0994,16000.0
2010-04-30 11:40:00,120.89,120.93,120.82,120.85,11200.0,91.1145,91.1447,91.0617,91.0844,11200.0
2010-04-30 11:45:00,120.84,120.95,120.84,120.9,10100.0,91.0768,91.1597,91.0768,91.122,10100.0
2010-04-30 11:50:00,120.91,120.95,120.81,120.82,24800.0,91.1296,91.1597,91.0542,91.0617,24800.0
2010-04-30 11:55:00,120.83,120.9,120.83,120.89,15400.0,91.0693,91.122,91.0693,91.1145,15400.0
2010-04-30 12:00:00,120.9,120.92,120.76,120.8,24900.0,91.122,91.1371,91.0165,91.0467,24900.0
2010-04-30 12:05:00,120.81,120.81,120.59,120.6,52000.0,91.0542,91.0542,90.8884,90.8959,52000.0
2010-04-30 12:10:00,120.61,120.63,120.52,120.52,29100.0,90.9035,90.9185,90.8356,90.8356,29100.0
2010-04-30 12:15:00,120.51,120.53,120.26,120.26,61100.0,90.8281,90.8432,90.6397,90.6397,61100.0
2010-04-30 12:20:00,120.22,120.23,120.06,120.17,63400.0,90.6095,90.6171,90.4889,90.5718,63400.0
2010-04-30 12:25:00,120.17,120.26,120.1,120.13,22600.0,90.5718,90.6397,90.5191,90.5417,22600.0
2010-04-30 12:30:00,120.15,120.22,120.11,120.18,30800.0,90.5568,90.6095,90.5266,90.5794,30800.0
2010-04-30 12:35:00,120.17,120.24,120.04,120.09,65900.0,90.5718,90.6246,90.4739,90.5115,65900.0
2010-04-30 12:40:00,120.11,120.25,120.11,120.22,41000.0,90.5266,90.6321,90.5266,90.6095,41000.0
2010-04-30 12:45:00,120.24,120.24,120.12,120.17,13100.0,90.6246,90.6246,90.5342,90.5718,13100.0
2010-04-30 12:50:00,120.14,120.18,119.89,119.91,49100.0,90.5492,90.5794,90.3608,90.3759,49100.0
2010-04-30 12:55:00,119.91,119.93,119.72,119.83,63500.0,90.3759,90.391,90.2327,90.3156,63500.0
2010-04-30 13:00:00,119.85,119.97,119.85,119.97,77400.0,90.3307,90.4211,90.3307,90.4211,77400.0
2010-04-30 13:05:00,119.96,119.96,119.7,119.82,82100.0,90.4136,90.4136,90.2176,90.308,82100.0
2010-04-30 13:10:00,119.83,119.86,119.77,119.83,39500.0,90.3156,90.3382,90.2704,90.3156,39500.0
2010-04-30 13:15:00,119.83,120.08,119.83,120.08,45800.0,90.3156,90.504,90.3156,90.504,45800.0
2010-04-30 13:20:00,120.08,120.1,119.91,119.95,65400.0,90.504,90.5191,90.3759,90.406,65400.0
2010-04-30 13:25:00,119.96,120.11,119.96,120.11,40200.0,90.4136,90.5266,90.4136,90.5266,40200.0
2010-04-30 13:30:00,120.09,120.13,119.99,120.05,33200.0,90.5115,90.5417,90.4362,90.4814,33200.0
2010-04-30 13:35:00,120.06,120.16,120.02,120.08,51000.0,90.4889,90.5643,90.4588,90.504,51000.0
2010-04-30 13:40:00,120.08,120.24,120.08,120.22,58700.0,90.504,90.6246,90.504,90.6095,58700.0
2010-04-30 13:45:00,120.22,120.32,120.2,120.25,83300.0,90.6095,90.6849,90.5945,90.6321,83300.0
2010-04-30 13:50:00,120.25,120.26,120.11,120.14,29500.0,90.6321,90.6397,90.5266,90.5492,29500.0
2010-04-30 13:55:00,120.14,120.15,120.04,120.05,30500.0,90.5492,90.5568,90.4739,90.4814,30500.0
2010-04-30 14:00:00,120.05,120.06,119.9,119.96,108000.0,90.4814,90.4889,90.3683,90.4136,108000.0
2010-04-30 14:05:00,119.96,120.06,119.96,120.06,47900.0,90.4136,90.4889,90.4136,90.4889,47900.0
2010-04-30 14:10:00,120.08,120.2,120.0,120.2,28400.0,90.504,90.5945,90.4437,90.5945,28400.0
2010-04-30 14:15:00,120.23,120.25,120.17,120.19,13100.0,90.6171,90.6321,90.5718,90.5869,13100.0
2010-04-30 14:20:00,120.15,120.2,120.09,120.2,13800.0,90.5568,90.5945,90.5115,90.5945,13800.0
2010-04-30 14:25:00,120.19,120.25,120.1,120.16,26600.0,90.5869,90.6321,90.5191,90.5643,26600.0
2010-04-30 14:30:00,120.15,120.17,119.97,120.05,44200.0,90.5568,90.5718,90.4211,90.4814,44200.0
2010-04-30 14:35:00,120.05,120.05,119.74,119.74,70400.0,90.4814,90.4814,90.2478,90.2478,70400.0
2010-04-30 14:40:00,119.75,119.77,119.58,119.69,41700.0,90.2553,90.2704,90.1272,90.2101,41700.0
2010-04-30 14:45:00,119.71,119.74,119.62,119.7,31100.0,90.2251,90.2478,90.1573,90.2176,31100.0
2010-04-30 14:50:00,119.7,119.8,119.63,119.78,22100.0,90.2176,90.293,90.1648,90.2779,22100.0
2010-04-30 14:55:00,119.8,119.83,119.69,119.71,25400.0,90.293,90.3156,90.2101,90.2251,25400.0
2010-04-30 15:00:00,119.68,119.75,119.65,119.68,36700.0,90.2025,90.2553,90.1799,90.2025,36700.0
2010-04-30 15:05:00,119.68,119.73,119.56,119.65,54000.0,90.2025,90.2402,90.1121,90.1799,54000.0
2010-04-30 15:10:00,119.64,119.88,119.59,119.8,69100.0,90.1724,90.3533,90.1347,90.293,69100.0
2010-04-30 15:15:00,119.8,119.85,119.75,119.85,33300.0,90.293,90.3307,90.2553,90.3307,33300.0
2010-04-30 15:20:00,119.85,119.86,119.7,119.81,73800.0,90.3307,90.3382,90.2176,90.3005,73800.0
2010-04-30 15:25:00,119.78,119.79,119.64,119.7,51600.0,90.2779,90.2854,90.1724,90.2176,51600.0
2010-04-30 15:30:00,119.69,119.76,119.65,119.71,27000.0,90.2101,90.2628,90.1799,90.2251,27000.0
2010-04-30 15:35:00,119.72,119.72,119.42,119.48,76300.0,90.2327,90.2327,90.0066,90.0518,76300.0
2010-04-30 15:40:00,119.47,119.47,119.24,119.43,75100.0,90.0443,90.0443,89.8709,90.0141,75100.0
2010-04-30 15:45:00,119.39,119.44,119.33,119.42,193100.0,89.984,90.0216,89.9387,90.0066,193100.0
2010-04-30 15:50:00,119.42,119.46,119.32,119.44,82400.0,90.0066,90.0367,89.9312,90.0216,82400.0
2010-04-30 15:55:00,119.43,119.52,119.16,119.21,196500.0,90.0141,90.0819,89.8106,89.8483,196500.0
2010-05-03 09:30:00,119.75,119.97,119.75,119.89,45200.0,90.2553,90.4211,90.2553,90.3608,45200.0
2010-05-03 09:35:00,119.91,120.09,119.91,120.04,62300.0,90.3759,90.5115,90.3759,90.4739,62300.0
2010-05-03 09:40:00,120.05,120.07,119.88,119.92,46500.0,90.4814,90.4965,90.3533,90.3834,46500.0
2010-05-03 09:45:00,119.97,120.0,119.84,119.92,35900.0,90.4211,90.4437,90.3231,90.3834,35900.0
2010-05-03 09:50:00,119.93,120.07,119.91,120.07,13400.0,90.391,90.4965,90.3759,90.4965,13400.0
2010-05-03 09:55:00,120.08,120.08,120.03,120.05,40600.0,90.504,90.504,90.4663,90.4814,40600.0
2010-05-03 10:00:00,120.06,120.06,119.82,119.86,34800.0,90.4889,90.4889,90.308,90.3382,34800.0
2010-05-03 10:05:00,119.86,120.1,119.86,120.06,16500.0,90.3382,90.5191,90.3382,90.4889,16500.0
2010-05-03 10:10:00,120.08,120.14,120.05,120.11,18400.0,90.504,90.5492,90.4814,90.5266,18400.0
2010-05-03 10:15:00,120.12,120.15,120.07,120.07,13300.0,90.5342,90.5568,90.4965,90.4965,13300.0
2010-05-03 10:20:00,120.07,120.19,120.07,120.14,20500.0,90.4965,90.5869,90.4965,90.5492,20500.0
2010-05-03 10:25:00,120.12,120.19,120.04,120.05,16800.0,90.5342,90.5869,90.4739,90.4814,16800.0
2010-05-03 10:30:00,120.07,120.07,119.9,119.94,20100.0,90.4965,90.4965,90.3683,90.3985,20100.0
2010-05-03 10:35:00,119.94,120.02,119.9,119.99,24100.0,90.3985,90.4588,90.3683,90.4362,24100.0
2010-05-03 10:40:00,120.0,120.06,119.97,120.0,12200.0,90.4437,90.4889,90.4211,90.4437,12200.0
2010-05-03 10:45:00,120.0,120.03,119.81,119.88,34400.0,90.4437,90.4663,90.3005,90.3533,34400.0
2010-05-03 10:50:00,119.88,119.92,119.7,119.76,74100.0,90.3533,90.3834,90.2176,90.2628,74100.0
2010-05-03 10:55:00,119.76,119.77,119.59,119.72,64800.0,90.2628,90.2704,90.1347,90.2327,64800.0
2010-05-03 11:00:00,119.73,119.82,119.7,119.8,26500.0,90.2402,90.308,90.2176,90.293,26500.0
2010-05-03 11:05:00,119.78,119.86,119.73,119.73,10000.0,90.2779,90.3382,90.2402,90.2402,10000.0
2010-05-03 11:10:00,119.74,119.88,119.72,119.88,26700.0,90.2478,90.3533,90.2327,90.3533,26700.0
2010-05-03 11:15:00,119.92,119.95,119.9,119.95,6600.0,90.3834,90.406,90.3683,90.406,6600.0
2010-05-03 11:20:00,119.93,120.0,119.93,119.95,7900.0,90.391,90.4437,90.391,90.406,7900.0
2010-05-03 11:25:00,120.0,120.04,119.95,120.01,13500.0,90.4437,90.4739,90.406,90.4513,13500.0
2010-05-03 11:30:00,120.0,120.04,119.94,119.98,12900.0,90.4437,90.4739,90.3985,90.4286,12900.0
2010-05-03 11:35:00,119.96,120.05,119.96,120.01,73700.0,90.4136,90.4814,90.4136,90.4513,73700.0
2010-05-03 11:40:00,120.0,120.02,119.95,120.0,42200.0,90.4437,90.4588,90.406,90.4437,42200.0
2010-05-03 11:45:00,120.03,120.15,120.03,120.13,23200.0,90.4663,90.5568,90.4663,90.5417,23200.0
2010-05-03 11:50:00,120.1,120.17,120.08,120.13,22700.0,90.5191,90.5718,90.504,90.5417,22700.0
2010-05-03 11:55:00,120.14,120.24,120.1,120.16,27600.0,90.5492,90.6246,90.5191,90.5643,27600.0
2010-05-03 12:00:00,120.16,120.18,120.11,120.15,13000.0,90.5643,90.5794,90.5266,90.5568,13000.0
2010-05-03 12:05:00,120.15,120.17,120.1,120.11,8700.0,90.5568,90.5718,90.5191,90.5266,8700.0
2010-05-03 12:10:00,120.11,120.16,120.11,120.13,2700.0,90.5266,90.5643,90.5266,90.5417,2700.0
2010-05-03 12:15:00,120.11,120.26,120.1,120.26,4000.0,90.5266,90.6397,90.5191,90.6397,4000.0
2010-05-03 12:20:00,120.26,120.55,120.26,120.49,61100.0,90.6397,90.8582,90.6397,90.813,61100.0
2010-05-03 12:25:00,120.56,120.66,120.55,120.66,33200.0,90.8658,90.9412,90.8582,90.9412,33200.0
2010-05-03 12:30:00,120.65,120.72,120.63,120.66,30200.0,90.9336,90.9864,90.9185,90.9412,30200.0
2010-05-03 12:35:00,120.7,120.76,120.66,120.72,32300.0,90.9713,91.0165,90.9412,90.9864,32300.0
2010-05-03 12:40:00,120.72,120.75,120.71,120.75,28500.0,90.9864,91.009,90.9788,91.009,28500.0
2010-05-03 12:45:00,120.75,120.84,120.72,120.77,46300.0,91.009,91.0768,90.9864,91.0241,46300.0
2010-05-03 12:50:00,120.77,120.77,120.71,120.76,28800.0,91.0241,91.0241,90.9788,91.0165,28800.0
2010-05-03 12:55:00,120.8,120.94,120.79,120.94,35500.0,91.0467,91.1522,91.0391,91.1522,35500.0
2010-05-03 13:00:00,120.94,120.94,120.72,120.76,27900.0,91.1522,91.1522,90.9864,91.0165,27900.0
2010-05-03 13:05:00,120.75,120.77,120.7,120.73,15900.0,91.009,91.0241,90.9713,90.9939,15900.0
2010-05-03 13:10:00,120.72,120.77,120.69,120.76,42500.0,90.9864,91.0241,90.9638,91.0165,42500.0
2010-05-03 13:15:00,120.77,120.81,120.71,120.72,21200.0,91.0241,91.0542,90.9788,90.9864,21200.0
2010-05-03 13:20:00,120.7,120.8,120.7,120.77,30300.0,90.9713,91.0467,90.9713,91.0241,30300.0
2010-05-03 13:25:00,120.77,120.8,120.73,120.73,10900.0,91.0241,91.0467,90.9939,90.9939,10900.0
2010-05-03 13:30:00,120.74,120.84,120.74,120.82,25600.0,91.0015,91.0768,91.0015,91.0617,25600.0
2010-05-03 13:35:00,120.8,120.97,120.79,120.94,67200.0,91.0467,91.1748,91.0391,91.1522,67200.0
2010-05-03 13:40:00,120.95,121.06,120.86,120.86,18800.0,91.1597,91.2426,91.0919,91.0919,18800.0
2010-05-03 13:45:00,120.87,120.89,120.84,120.84,14200.0,91.0994,91.1145,91.0768,91.0768,14200.0
2010-05-03 13:50:00,120.87,120.91,120.82,120.84,17000.0,91.0994,91.1296,91.0617,91.0768,17000.0
2010-05-03 13:55:00,120.84,120.95,120.84,120.93,20800.0,91.0768,91.1597,91.0768,91.1447,20800.0
2010-05-03 14:00:00,120.9,120.92,120.81,120.88,5400.0,91.122,91.1371,91.0542,91.107,5400.0
2010-05-03 14:05:00,120.89,120.92,120.79,120.79,18100.0,91.1145,91.1371,91.0391,91.0391,18100.0
2010-05-03 14:10:00,120.79,120.84,120.78,120.82,7600.0,91.0391,91.0768,91.0316,91.0617,7600.0
2010-05-03 14:15:00,120.87,120.92,120.86,120.92,31000.0,91.0994,91.1371,91.0919,91.1371,31000.0
2010-05-03 14:20:00,120.94,121.05,120.93,121.04,47100.0,91.1522,91.2351,91.1447,91.2276,47100.0
2010-05-03 14:25:00,121.02,121.07,121.01,121.06,19600.0,91.2125,91.2502,91.2049,91.2426,19600.0
2010-05-03 14:30:00,121.04,121.05,120.96,120.97,34700.0,91.2276,91.2351,91.1673,91.1748,34700.0
2010-05-03 14:35:00,120.94,120.95,120.88,120.9,19200.0,91.1522,91.1597,91.107,91.122,19200.0
2010-05-03 14:40:00,120.91,120.93,120.83,120.86,29300.0,91.1296,91.1447,91.0693,91.0919,29300.0
2010-05-03 14:45:00,120.87,120.91,120.85,120.9,28200.0,91.0994,91.1296,91.0844,91.122,28200.0
2010-05-03 14:50:00,120.89,121.02,120.89,121.02,20100.0,91.1145,91.2125,91.1145,91.2125,20100.0
2010-05-03 14:55:00,121.02,121.05,120.99,121.0,31000.0,91.2125,91.2351,91.1899,91.1974,31000.0
2010-05-03 15:00:00,121.01,121.02,120.92,120.92,20200.0,91.2049,91.2125,91.1371,91.1371,20200.0
2010-05-03 15:05:00,120.92,121.05,120.83,120.86,27000.0,91.1371,91.2351,91.0693,91.0919,27000.0
2010-05-03 15:10:00,120.85,120.85,120.66,120.76,29100.0,91.0844,91.0844,90.9412,91.0165,29100.0
2010-05-03 15:15:00,120.77,120.86,120.75,120.76,42300.0,91.0241,91.0919,91.009,91.0165,42300.0
2010-05-03 15:20:00,120.77,120.82,120.6,120.67,78600.0,91.0241,91.0617,90.8959,90.9487,78600.0
2010-05-03 15:25:00,120.67,120.8,120.59,120.68,54900.0,90.9487,91.0467,90.8884,90.9562,54900.0
2010-05-03 15:30:00,120.67,120.75,120.64,120.75,30000.0,90.9487,91.009,90.9261,91.009,30000.0
2010-05-03 15:35:00,120.78,120.84,120.73,120.74,24200.0,91.0316,91.0768,90.9939,91.0015,24200.0
2010-05-03 15:40:00,120.74,120.79,120.69,120.75,23500.0,91.0015,91.0391,90.9638,91.009,23500.0
2010-05-03 15:45:00,120.73,120.86,120.73,120.82,28700.0,90.9939,91.0919,90.9939,91.0617,28700.0
2010-05-03 15:50:00,120.83,120.85,120.7,120.73,41700.0,91.0693,91.0844,90.9713,90.9939,41700.0
2010-05-03 15:55:00,120.73,120.78,120.67,120.76,66800.0,90.9939,91.0316,90.9487,91.0165,66800.0
2010-05-04 09:30:00,119.41,119.42,118.98,119.07,77400.0,89.999,90.0066,89.6749,89.7428,77400.0
2010-05-04 09:35:00,119.1,119.17,118.78,118.88,86900.0,89.7654,89.8181,89.5242,89.5996,86900.0
2010-05-04 09:40:00,118.86,118.86,118.62,118.67,68100.0,89.5845,89.5845,89.4036,89.4413,68100.0
2010-05-04 09:45:00,118.65,118.93,118.57,118.93,54100.0,89.4262,89.6373,89.3659,89.6373,54100.0
2010-05-04 09:50:00,118.93,118.93,118.74,118.79,52400.0,89.6373,89.6373,89.4941,89.5317,52400.0
2010-05-04 09:55:00,118.77,119.02,118.75,119.0,32100.0,89.5167,89.7051,89.5016,89.69,32100.0
2010-05-04 10:00:00,119.01,119.06,118.78,118.83,88200.0,89.6976,89.7352,89.5242,89.5619,88200.0
2010-05-04 10:05:00,118.82,119.01,118.72,118.76,112500.0,89.5544,89.6976,89.479,89.5091,112500.0
2010-05-04 10:10:00,118.76,118.99,118.72,118.94,35500.0,89.5091,89.6825,89.479,89.6448,35500.0
2010-05-04 10:15:00,118.92,118.97,118.78,118.96,74800.0,89.6297,89.6674,89.5242,89.6599,74800.0
2010-05-04 10:20:00,118.97,119.13,118.89,119.0,60600.0,89.6674,89.788,89.6071,89.69,60600.0
2010-05-04 10:25:00,119.04,119.16,118.87,118.91,69000.0,89.7202,89.8106,89.592,89.6222,69000.0
2010-05-04 10:30:00,118.83,118.92,118.4,118.43,66400.0,89.5619,89.6297,89.2378,89.2604,66400.0
2010-05-04 10:35:00,118.42,118.47,118.12,118.2,126800.0,89.2529,89.2906,89.0268,89.0871,126800.0
2010-05-04 10:40:00,118.22,118.23,118.03,118.14,85800.0,89.1021,89.1097,88.9589,89.0418,85800.0
2010-05-04 10:45:00,118.12,118.23,118.12,118.21,23100.0,89.0268,89.1097,89.0268,89.0946,23100.0
2010-05-04 10:50:00,118.2,118.32,118.15,118.29,38600.0,89.0871,89.1775,89.0494,89.1549,38600.0
2010-05-04 10:55:00,118.28,118.3,117.92,117.94,202600.0,89.1474,89.1624,88.876,88.8911,202600.0
2010-05-04 11:00:00,117.92,118.0,117.72,117.72,84700.0,88.876,88.9363,88.7253,88.7253,84700.0
2010-05-04 11:05:00,117.69,117.84,117.59,117.82,98700.0,88.7027,88.8157,88.6273,88.8007,98700.0
2010-05-04 11:10:00,117.82,117.93,117.77,117.85,29500.0,88.8007,88.8836,88.763,88.8233,29500.0
2010-05-04 11:15:00,117.84,117.96,117.84,117.96,26600.0,88.8157,88.9062,88.8157,88.9062,26600.0
2010-05-04 11:20:00,117.98,118.09,117.92,117.93,53600.0,88.9212,89.0042,88.876,88.8836,53600.0
2010-05-04 11:25:00,117.9,118.0,117.78,117.86,54700.0,88.8609,88.9363,88.7705,88.8308,54700.0
2010-05-04 11:30:00,117.85,118.08,117.83,117.98,73700.0,88.8233,88.9966,88.8082,88.9212,73700.0
2010-05-04 11:35:00,117.98,118.08,117.97,118.05,47200.0,88.9212,88.9966,88.9137,88.974,47200.0
2010-05-04 11:40:00,118.07,118.23,118.06,118.07,77100.0,88.9891,89.1097,88.9815,88.9891,77100.0
2010-05-04 11:45:00,118.07,118.12,117.98,118.11,38500.0,88.9891,89.0268,88.9212,89.0192,38500.0
2010-05-04 11:50:00,118.09,118.14,117.97,118.08,25600.0,89.0042,89.0418,88.9137,88.9966,25600.0
2010-05-04 11:55:00,118.14,118.16,118.08,118.15,19700.0,89.0418,89.0569,88.9966,89.0494,19700.0
2010-05-04 12:00:00,118.16,118.16,118.01,118.05,44500.0,89.0569,89.0569,88.9439,88.974,44500.0
2010-05-04 12:05:00,118.03,118.03,117.89,117.93,53400.0,88.9589,88.9589,88.8534,88.8836,53400.0
2010-05-04 12:10:00,117.92,117.92,117.79,117.91,37800.0,88.876,88.876,88.778,88.8685,37800.0
2010-05-04 12:15:00,117.91,118.0,117.79,117.81,23600.0,88.8685,88.9363,88.778,88.7931,23600.0
2010-05-04 12:20:00,117.8,117.8,117.45,117.52,135600.0,88.7856,88.7856,88.5218,88.5745,135600.0
2010-05-04 12:25:00,117.55,117.63,117.41,117.57,108600.0,88.5972,88.6575,88.4916,88.6122,108600.0
2010-05-04 12:30:00,117.58,117.78,117.52,117.78,24400.0,88.6198,88.7705,88.5745,88.7705,24400.0
2010-05-04 12:35:00,117.76,117.89,117.69,117.89,8800.0,88.7554,88.8534,88.7027,88.8534,8800.0
2010-05-04 12:40:00,117.9,117.91,117.76,117.82,52600.0,88.8609,88.8685,88.7554,88.8007,52600.0
2010-05-04 12:45:00,117.8,118.03,117.8,118.01,86300.0,88.7856,88.9589,88.7856,88.9439,86300.0
2010-05-04 12:50:00,118.02,118.11,117.99,118.0,102900.0,88.9514,89.0192,88.9288,88.9363,102900.0
2010-05-04 12:55:00,118.0,118.05,117.91,118.0,76200.0,88.9363,88.974,88.8685,88.9363,76200.0
2010-05-04 13:00:00,118.02,118.1,117.97,117.99,56200.0,88.9514,89.0117,88.9137,88.9288,56200.0
2010-05-04 13:05:00,118.01,118.07,117.92,117.94,19200.0,88.9439,88.9891,88.876,88.8911,19200.0
2010-05-04 13:10:00,117.95,117.95,117.82,117.83,11800.0,88.8986,88.8986,88.8007,88.8082,11800.0
2010-05-04 13:15:00,117.83,117.93,117.8,117.83,11500.0,88.8082,88.8836,88.7856,88.8082,11500.0
2010-05-04 13:20:00,117.9,117.94,117.81,117.82,38100.0,88.8609,88.8911,88.7931,88.8007,38100.0
2010-05-04 13:25:00,117.8,117.89,117.75,117.85,30800.0,88.7856,88.8534,88.7479,88.8233,30800.0
2010-05-04 13:30:00,117.85,118.05,117.85,118.02,13400.0,88.8233,88.974,88.8233,88.9514,13400.0
2010-05-04 13:35:00,118.03,118.08,117.93,117.96,38300.0,88.9589,88.9966,88.8836,88.9062,38300.0
2010-05-04 13:40:00,118.01,118.11,118.01,118.02,76700.0,88.9439,89.0192,88.9439,88.9514,76700.0
2010-05-04 13:45:00,118.0,118.25,117.97,118.2,49600.0,88.9363,89.1247,88.9137,89.0871,49600.0
2010-05-04 13:50:00,118.21,118.21,118.04,118.07,24400.0,89.0946,89.0946,88.9665,88.9891,24400.0
2010-05-04 13:55:00,118.06,118.08,117.95,118.02,27700.0,88.9815,88.9966,88.8986,88.9514,27700.0
2010-05-04 14:00:00,118.01,118.06,117.8,117.88,41000.0,88.9439,88.9815,88.7856,88.8459,41000.0
2010-05-04 14:05:00,117.89,117.95,117.85,117.93,20800.0,88.8534,88.8986,88.8233,88.8836,20800.0
2010-05-04 14:10:00,118.0,118.07,117.97,118.06,24300.0,88.9363,88.9891,88.9137,88.9815,24300.0
2010-05-04 14:15:00,118.07,118.07,117.78,117.79,70500.0,88.9891,88.9891,88.7705,88.778,70500.0
2010-05-04 14:20:00,117.79,117.85,117.7,117.79,39500.0,88.778,88.8233,88.7102,88.778,39500.0
2010-05-04 14:25:00,117.85,117.86,117.72,117.72,15800.0,88.8233,88.8308,88.7253,88.7253,15800.0
2010-05-04 14:30:00,117.69,117.93,117.69,117.74,65400.0,88.7027,88.8836,88.7027,88.7404,65400.0
2010-05-04 14:35:00,117.71,117.81,117.64,117.66,20100.0,88.7177,88.7931,88.665,88.6801,20100.0
2010-05-04 14:40:00,117.66,117.83,117.66,117.77,46600.0,88.6801,88.8082,88.6801,88.763,46600.0
2010-05-04 14:45:00,117.76,117.76,117.62,117.67,42600.0,88.7554,88.7554,88.6499,88.6876,42600.0
2010-05-04 14:50:00,117.67,117.81,117.67,117.69,78300.0,88.6876,88.7931,88.6876,88.7027,78300.0
2010-05-04 14:55:00,117.67,117.76,117.62,117.71,53500.0,88.6876,88.7554,88.6499,88.7177,53500.0
2010-05-04 15:00:00,117.72,117.83,117.53,117.83,102800.0,88.7253,88.8082,88.5821,88.8082,102800.0
2010-05-04 15:05:00,117.83,117.95,117.79,117.88,66500.0,88.8082,88.8986,88.778,88.8459,66500.0
2010-05-04 15:10:00,117.84,117.91,117.82,117.9,11800.0,88.8157,88.8685,88.8007,88.8609,11800.0
2010-05-04 15:15:00,117.85,118.06,117.85,118.04,35000.0,88.8233,88.9815,88.8233,88.9665,35000.0
2010-05-04 15:20:00,118.02,118.03,117.83,117.98,41800.0,88.9514,88.9589,88.8082,88.9212,41800.0
2010-05-04 15:25:00,117.96,117.97,117.84,117.87,102600.0,88.9062,88.9137,88.8157,88.8383,102600.0
2010-05-04 15:30:00,117.88,117.95,117.81,117.83,66000.0,88.8459,88.8986,88.7931,88.8082,66000.0
2010-05-04 15:35:00,117.81,117.83,117.59,117.68,21700.0,88.7931,88.8082,88.6273,88.6951,21700.0
2010-05-04 15:40:00,117.66,117.69,117.31,117.47,126700.0,88.6801,88.7027,88.4163,88.5369,126700.0
2010-05-04 15:45:00,117.48,117.7,117.45,117.66,40000.0,88.5444,88.7102,88.5218,88.6801,40000.0
2010-05-04 15:50:00,117.66,118.05,117.63,118.05,48900.0,88.6801,88.974,88.6575,88.974,48900.0
2010-05-04 15:55:00,118.06,118.09,117.86,117.9,77500.0,88.9815,89.0042,88.8308,88.8609,77500.0
2010-05-05 09:30:00,116.92,117.01,116.7,116.8,276600.0,88.1223,88.1902,87.9565,88.0319,276600.0
2010-05-05 09:35:00,116.76,116.78,116.36,116.39,230300.0,88.0017,88.0168,87.7003,87.7229,230300.0
2010-05-05 09:40:00,116.4,116.8,116.38,116.79,93800.0,87.7304,88.0319,87.7153,88.0243,93800.0
2010-05-05 09:45:00,116.78,116.83,116.61,116.72,107900.0,88.0168,88.0545,87.8887,87.9716,107900.0
2010-05-05 09:50:00,116.74,116.97,116.52,116.97,83400.0,87.9867,88.16,87.8208,88.16,83400.0
2010-05-05 09:55:00,116.99,117.2,116.96,117.18,104900.0,88.1751,88.3334,88.1525,88.3183,104900.0
2010-05-05 10:00:00,117.17,117.38,117.02,117.26,131400.0,88.3107,88.469,88.1977,88.3786,131400.0
2010-05-05 10:05:00,117.21,117.39,117.12,117.23,176800.0,88.3409,88.4766,88.2731,88.356,176800.0
2010-05-05 10:10:00,117.24,117.3,117.09,117.28,111800.0,88.3635,88.4087,88.2505,88.3937,111800.0
2010-05-05 10:15:00,117.32,117.63,117.24,117.54,55700.0,88.4238,88.6575,88.3635,88.5896,55700.0
2010-05-05 10:20:00,117.56,117.62,117.48,117.55,105100.0,88.6047,88.6499,88.5444,88.5972,105100.0
2010-05-05 10:25:00,117.54,117.56,117.21,117.22,59400.0,88.5896,88.6047,88.3409,88.3484,59400.0
2010-05-05 10:30:00,117.25,117.33,117.13,117.2,74000.0,88.371,88.4313,88.2806,88.3334,74000.0
2010-05-05 10:35:00,117.2,117.33,117.17,117.17,28500.0,88.3334,88.4313,88.3107,88.3107,28500.0
2010-05-05 10:40:00,117.16,117.65,117.14,117.52,97800.0,88.3032,88.6725,88.2881,88.5745,97800.0
2010-05-05 10:45:00,117.56,117.79,117.56,117.74,73000.0,88.6047,88.778,88.6047,88.7404,73000.0
2010-05-05 10:50:00,117.75,117.76,117.55,117.56,59200.0,88.7479,88.7554,88.5972,88.6047,59200.0
2010-05-05 10:55:00,117.57,117.71,117.57,117.66,41900.0,88.6122,88.7177,88.6122,88.6801,41900.0
2010-05-05 11:00:00,117.62,117.62,117.32,117.42,96300.0,88.6499,88.6499,88.4238,88.4992,96300.0
2010-05-05 11:05:00,117.42,117.46,117.21,117.32,43800.0,88.4992,88.5293,88.3409,88.4238,43800.0
2010-05-05 11:10:00,117.32,117.46,117.25,117.44,35700.0,88.4238,88.5293,88.371,88.5142,35700.0
2010-05-05 11:15:00,117.44,117.49,117.37,117.49,19300.0,88.5142,88.5519,88.4615,88.5519,19300.0
2010-05-05 11:20:00,117.5,117.6,117.49,117.6,35000.0,88.5595,88.6348,88.5519,88.6348,35000.0
2010-05-05 11:25:00,117.63,117.69,117.49,117.54,18900.0,88.6575,88.7027,88.5519,88.5896,18900.0
2010-05-05 11:30:00,117.53,117.63,117.45,117.47,25400.0,88.5821,88.6575,88.5218,88.5369,25400.0
2010-05-05 11:35:00,117.47,117.61,117.44,117.6,24400.0,88.5369,88.6424,88.5142,88.6348,24400.0
2010-05-05 11:40:00,117.56,117.77,117.55,117.77,14600.0,88.6047,88.763,88.5972,88.763,14600.0
2010-05-05 11:45:00,117.76,118.0,117.72,117.97,96100.0,88.7554,88.9363,88.7253,88.9137,96100.0
2010-05-05 11:50:00,117.98,118.03,117.87,117.88,40000.0,88.9212,88.9589,88.8383,88.8459,40000.0
2010-05-05 11:55:00,117.92,118.14,117.89,118.05,26500.0,88.876,89.0418,88.8534,88.974,26500.0
2010-05-05 12:00:00,118.08,118.17,118.01,118.1,65400.0,88.9966,89.0644,88.9439,89.0117,65400.0
2010-05-05 12:05:00,118.07,118.07,117.89,117.96,51700.0,88.9891,88.9891,88.8534,88.9062,51700.0
2010-05-05 12:10:00,117.97,117.97,117.81,117.86,29200.0,88.9137,88.9137,88.7931,88.8308,29200.0
2010-05-05 12:15:00,117.82,117.93,117.81,117.87,19200.0,88.8007,88.8836,88.7931,88.8383,19200.0
2010-05-05 12:20:00,117.93,117.93,117.6,117.71,69900.0,88.8836,88.8836,88.6348,88.7177,69900.0
2010-05-05 12:25:00,117.72,117.77,117.65,117.65,15800.0,88.7253,88.763,88.6725,88.6725,15800.0
2010-05-05 12:30:00,117.65,117.8,117.63,117.79,9200.0,88.6725,88.7856,88.6575,88.778,9200.0
2010-05-05 12:35:00,117.78,117.78,117.6,117.6,52000.0,88.7705,88.7705,88.6348,88.6348,52000.0
2010-05-05 12:40:00,117.6,117.61,117.35,117.38,68100.0,88.6348,88.6424,88.4464,88.469,68100.0
2010-05-05 12:45:00,117.35,117.55,117.34,117.55,28100.0,88.4464,88.5972,88.4389,88.5972,28100.0
2010-05-05 12:50:00,117.57,117.67,117.53,117.67,36000.0,88.6122,88.6876,88.5821,88.6876,36000.0
2010-05-05 12:55:00,117.67,117.71,117.6,117.63,30500.0,88.6876,88.7177,88.6348,88.6575,30500.0
2010-05-05 13:00:00,117.67,117.67,117.37,117.48,91300.0,88.6876,88.6876,88.4615,88.5444,91300.0
2010-05-05 13:05:00,117.48,117.72,117.47,117.7,21300.0,88.5444,88.7253,88.5369,88.7102,21300.0
2010-05-05 13:10:00,117.69,117.69,117.5,117.5,80100.0,88.7027,88.7027,88.5595,88.5595,80100.0
2010-05-05 13:15:00,117.51,117.66,117.49,117.62,13400.0,88.567,88.6801,88.5519,88.6499,13400.0
2010-05-05 13:20:00,117.64,117.81,117.63,117.8,24200.0,88.665,88.7931,88.6575,88.7856,24200.0
2010-05-05 13:25:00,117.79,117.79,117.62,117.62,29600.0,88.778,88.778,88.6499,88.6499,29600.0
2010-05-05 13:30:00,117.64,117.7,117.58,117.58,26900.0,88.665,88.7102,88.6198,88.6198,26900.0
2010-05-05 13:35:00,117.59,117.64,117.42,117.62,59600.0,88.6273,88.665,88.4992,88.6499,59600.0
2010-05-05 13:40:00,117.64,117.65,117.5,117.5,36800.0,88.665,88.6725,88.5595,88.5595,36800.0
2010-05-05 13:45:00,117.51,117.7,117.48,117.7,33700.0,88.567,88.7102,88.5444,88.7102,33700.0
2010-05-05 13:50:00,117.67,117.7,117.54,117.7,28600.0,88.6876,88.7102,88.5896,88.7102,28600.0
2010-05-05 13:55:00,117.72,117.73,117.51,117.51,24900.0,88.7253,88.7328,88.567,88.567,24900.0
2010-05-05 14:00:00,117.52,117.57,117.33,117.36,66500.0,88.5745,88.6122,88.4313,88.454,66500.0
2010-05-05 14:05:00,117.36,117.52,117.29,117.48,27800.0,88.454,88.5745,88.4012,88.5444,27800.0
2010-05-05 14:10:00,117.48,117.53,117.35,117.36,21200.0,88.5444,88.5821,88.4464,88.454,21200.0
2010-05-05 14:15:00,117.33,117.42,117.22,117.35,53100.0,88.4313,88.4992,88.3484,88.4464,53100.0
2010-05-05 14:20:00,117.31,117.42,117.27,117.36,53100.0,88.4163,88.4992,88.3861,88.454,53100.0
2010-05-05 14:25:00,117.38,117.41,117.16,117.22,45700.0,88.469,88.4916,88.3032,88.3484,45700.0
2010-05-05 14:30:00,117.22,117.23,117.07,117.15,61400.0,88.3484,88.356,88.2354,88.2957,61400.0
2010-05-05 14:35:00,117.15,117.15,116.92,116.95,85400.0,88.2957,88.2957,88.1223,88.1449,85400.0
2010-05-05 14:40:00,116.94,117.04,116.87,116.88,76700.0,88.1374,88.2128,88.0846,88.0922,76700.0
2010-05-05 14:45:00,116.89,116.91,116.74,116.75,84600.0,88.0997,88.1148,87.9867,87.9942,84600.0
2010-05-05 14:50:00,116.72,116.83,116.61,116.69,104600.0,87.9716,88.0545,87.8887,87.949,104600.0
2010-05-05 14:55:00,116.71,117.04,116.7,116.97,86700.0,87.964,88.2128,87.9565,88.16,86700.0
2010-05-05 15:00:00,116.97,117.06,116.87,116.97,53300.0,88.16,88.2278,88.0846,88.16,53300.0
2010-05-05 15:05:00,116.98,117.06,116.85,117.03,53800.0,88.1675,88.2278,88.0696,88.2052,53800.0
2010-05-05 15:10:00,117.04,117.14,116.98,117.12,39700.0,88.2128,88.2881,88.1675,88.2731,39700.0
2010-05-05 15:15:00,117.12,117.13,116.85,116.9,53600.0,88.2731,88.2806,88.0696,88.1073,53600.0
2010-05-05 15:20:00,116.89,117.21,116.87,117.19,119300.0,88.0997,88.3409,88.0846,88.3258,119300.0
2010-05-05 15:25:00,117.2,117.2,117.03,117.05,36200.0,88.3334,88.3334,88.2052,88.2203,36200.0
2010-05-05 15:30:00,117.05,117.1,116.85,116.87,51300.0,88.2203,88.258,88.0696,88.0846,51300.0
2010-05-05 15:35:00,116.86,116.96,116.73,116.92,94500.0,88.0771,88.1525,87.9791,88.1223,94500.0
2010-05-05 15:40:00,116.91,117.12,116.86,117.12,36100.0,88.1148,88.2731,88.0771,88.2731,36100.0
2010-05-05 15:45:00,117.09,117.1,116.91,117.05,45800.0,88.2505,88.258,88.1148,88.2203,45800.0
2010-05-05 15:50:00,117.06,117.21,117.02,117.2,85600.0,88.2278,88.3409,88.1977,88.3334,85600.0
2010-05-05 15:55:00,117.2,117.3,117.12,117.16,94400.0,88.3334,88.4087,88.2731,88.3032,94400.0
2010-05-06 09:30:00,116.64,116.84,116.63,116.79,93100.0,87.9113,88.062,87.9038,88.0243,93100.0
2010-05-06 09:35:00,116.85,116.96,116.71,116.79,41000.0,88.0696,88.1525,87.964,88.0243,41000.0
2010-05-06 09:40:00,116.83,117.21,116.83,117.21,65200.0,88.0545,88.3409,88.0545,88.3409,65200.0
2010-05-06 09:45:00,117.23,117.29,116.82,116.9,166400.0,88.356,88.4012,88.047,88.1073,166400.0
2010-05-06 09:50:00,116.94,117.02,116.74,116.84,23000.0,88.1374,88.1977,87.9867,88.062,23000.0
2010-05-06 09:55:00,116.83,117.08,116.75,117.06,9100.0,88.0545,88.2429,87.9942,88.2278,9100.0
2010-05-06 10:00:00,117.06,117.33,116.93,117.25,65500.0,88.2278,88.4313,88.1299,88.371,65500.0
2010-05-06 10:05:00,117.29,117.36,117.01,117.07,63100.0,88.4012,88.454,88.1902,88.2354,63100.0
2010-05-06 10:10:00,117.08,117.14,116.96,117.01,33200.0,88.2429,88.2881,88.1525,88.1902,33200.0
2010-05-06 10:15:00,117.02,117.3,116.94,117.19,74900.0,88.1977,88.4087,88.1374,88.3258,74900.0
2010-05-06 10:20:00,117.18,117.18,116.9,116.94,29600.0,88.3183,88.3183,88.1073,88.1374,29600.0
2010-05-06 10:25:00,116.92,116.92,116.63,116.65,47900.0,88.1223,88.1223,87.9038,87.9188,47900.0
2010-05-06 10:30:00,116.6,116.8,116.57,116.77,22300.0,87.8811,88.0319,87.8585,88.0093,22300.0
2010-05-06 10:35:00,116.76,116.83,116.63,116.82,20400.0,88.0017,88.0545,87.9038,88.047,20400.0
2010-05-06 10:40:00,116.78,116.85,116.5,116.52,28200.0,88.0168,88.0696,87.8058,87.8208,28200.0
2010-05-06 10:45:00,116.5,116.54,116.37,116.49,81400.0,87.8058,87.8359,87.7078,87.7982,81400.0
2010-05-06 10:50:00,116.48,116.59,116.36,116.36,43300.0,87.7907,87.8736,87.7003,87.7003,43300.0
2010-05-06 10:55:00,116.37,116.46,116.19,116.41,75400.0,87.7078,87.7756,87.5721,87.7379,75400.0
2010-05-06 11:00:00,116.41,116.42,116.09,116.18,64400.0,87.7379,87.7455,87.4968,87.5646,64400.0
2010-05-06 11:05:00,116.18,116.24,116.04,116.2,70500.0,87.5646,87.6098,87.4591,87.5797,70500.0
2010-05-06 11:10:00,116.14,116.14,115.83,115.92,154200.0,87.5344,87.5344,87.3008,87.3686,154200.0
2010-05-06 11:15:00,115.93,115.97,115.72,115.95,144200.0,87.3762,87.4063,87.2179,87.3912,144200.0
2010-05-06 11:20:00,115.93,116.14,115.93,116.09,78100.0,87.3762,87.5344,87.3762,87.4968,78100.0
2010-05-06 11:25:00,116.08,116.29,116.07,116.19,82100.0,87.4892,87.6475,87.4817,87.5721,82100.0
2010-05-06 11:30:00,116.14,116.19,115.98,115.99,38100.0,87.5344,87.5721,87.4138,87.4214,38100.0
2010-05-06 11:35:00,116.04,116.13,115.9,116.07,218500.0,87.4591,87.5269,87.3536,87.4817,218500.0
2010-05-06 11:40:00,116.07,116.07,115.77,115.93,35400.0,87.4817,87.4817,87.2556,87.3762,35400.0
2010-05-06 11:45:00,115.88,115.88,115.59,115.67,129000.0,87.3385,87.3385,87.1199,87.1802,129000.0
2010-05-06 11:50:00,115.68,115.96,115.61,115.94,98700.0,87.1877,87.3988,87.135,87.3837,98700.0
2010-05-06 11:55:00,115.93,116.06,115.85,116.04,56000.0,87.3762,87.4741,87.3159,87.4591,56000.0
2010-05-06 12:00:00,116.06,116.29,116.05,116.18,50900.0,87.4741,87.6475,87.4666,87.5646,50900.0
2010-05-06 12:05:00,116.18,116.31,116.05,116.09,146100.0,87.5646,87.6626,87.4666,87.4968,146100.0
2010-05-06 12:10:00,116.08,116.54,116.07,116.5,78500.0,87.4892,87.8359,87.4817,87.8058,78500.0
2010-05-06 12:15:00,116.51,116.58,116.24,116.34,49000.0,87.8133,87.8661,87.6098,87.6852,49000.0
2010-05-06 12:20:00,116.36,116.44,116.25,116.26,38900.0,87.7003,87.7606,87.6173,87.6249,38900.0
2010-05-06 12:25:00,116.3,116.3,116.13,116.18,24000.0,87.655,87.655,87.5269,87.5646,24000.0
2010-05-06 12:30:00,116.29,116.35,116.26,116.34,14600.0,87.6475,87.6927,87.6249,87.6852,14600.0
2010-05-06 12:35:00,116.31,116.32,116.01,116.12,29000.0,87.6626,87.6701,87.4365,87.5194,29000.0
2010-05-06 12:40:00,116.11,116.15,115.99,116.01,26500.0,87.5118,87.542,87.4214,87.4365,26500.0
2010-05-06 12:45:00,116.02,116.03,115.76,115.84,51800.0,87.444,87.4515,87.248,87.3083,51800.0
2010-05-06 12:50:00,115.79,116.01,115.72,116.0,33700.0,87.2706,87.4365,87.2179,87.4289,33700.0
2010-05-06 12:55:00,115.99,116.07,115.83,116.07,55500.0,87.4214,87.4817,87.3008,87.4817,55500.0
2010-05-06 13:00:00,116.05,116.21,115.97,116.08,53700.0,87.4666,87.5872,87.4063,87.4892,53700.0
2010-05-06 13:05:00,116.08,116.13,115.85,116.0,25800.0,87.4892,87.5269,87.3159,87.4289,25800.0
2010-05-06 13:10:00,116.0,116.0,115.61,115.63,40800.0,87.4289,87.4289,87.135,87.1501,40800.0
2010-05-06 13:15:00,115.6,115.7,115.41,115.57,104300.0,87.1274,87.2028,86.9842,87.1048,104300.0
2010-05-06 13:20:00,115.58,115.62,115.31,115.34,111200.0,87.1124,87.1425,86.9089,86.9315,111200.0
2010-05-06 13:25:00,115.33,115.6,115.3,115.58,66300.0,86.9239,87.1274,86.9013,87.1124,66300.0
2010-05-06 13:30:00,115.6,115.61,115.43,115.48,19700.0,87.1274,87.135,86.9993,87.037,19700.0
2010-05-06 13:35:00,115.46,115.5,115.25,115.3,59200.0,87.0219,87.0521,86.8637,86.9013,59200.0
2010-05-06 13:40:00,115.27,115.32,115.12,115.29,74500.0,86.8787,86.9164,86.7657,86.8938,74500.0
2010-05-06 13:45:00,115.29,115.42,115.28,115.28,45300.0,86.8938,86.9918,86.8863,86.8863,45300.0
2010-05-06 13:50:00,115.28,115.34,115.2,115.25,26800.0,86.8863,86.9315,86.826,86.8637,26800.0
2010-05-06 13:55:00,115.23,115.24,114.95,115.05,136100.0,86.8486,86.8561,86.6375,86.7129,136100.0
2010-05-06 14:00:00,115.09,115.21,114.9,114.92,72800.0,86.7431,86.8335,86.5999,86.6149,72800.0
2010-05-06 14:05:00,114.96,115.01,114.57,114.62,132400.0,86.6451,86.6828,86.3511,86.3888,132400.0
2010-05-06 14:10:00,114.61,114.68,114.22,114.55,234700.0,86.3813,86.434,86.0873,86.3361,234700.0
2010-05-06 14:15:00,114.56,114.66,113.98,114.03,167800.0,86.3436,86.419,85.9065,85.9441,167800.0
2010-05-06 14:20:00,114.03,114.07,113.34,114.07,297900.0,85.9441,85.9743,85.4241,85.9743,297900.0
2010-05-06 14:25:00,114.05,114.23,113.8,113.84,69300.0,85.9592,86.0949,85.7708,85.8009,69300.0
2010-05-06 14:30:00,113.88,113.93,113.45,113.45,127600.0,85.8311,85.8688,85.507,85.507,127600.0
2010-05-06 14:35:00,113.43,113.46,112.22,112.22,397800.0,85.4919,85.5145,84.5799,84.5799,397800.0
2010-05-06 14:40:00,112.22,112.4,108.5,109.09,928200.0,84.5799,84.7156,81.7762,82.2209,928200.0
2010-05-06 14:45:00,109.06,114.3,88.87,105.01,557000.0,82.1983,86.1476,66.9811,79.1458,557000.0
2010-05-06 14:50:00,108.0,117.49,104.4,112.52,657500.0,81.3993,88.5519,78.686,84.8061,657500.0
2010-05-06 14:55:00,112.61,112.77,111.65,112.09,311700.0,84.8739,84.9945,84.1503,84.482,311700.0
2010-05-06 15:00:00,111.6,113.0,110.59,112.74,653200.0,84.1127,85.1678,83.3514,84.9719,653200.0
2010-05-06 15:05:00,112.71,114.06,112.56,113.49,343400.0,84.9493,85.9668,84.8362,85.5371,343400.0
2010-05-06 15:10:00,113.48,113.66,112.57,112.78,195800.0,85.5296,85.6653,84.8437,85.002,195800.0
2010-05-06 15:15:00,112.84,113.4,112.34,112.38,387800.0,85.0472,85.4693,84.6704,84.7005,387800.0
2010-05-06 15:20:00,112.38,112.43,111.6,112.07,386100.0,84.7005,84.7382,84.1127,84.4669,386100.0
2010-05-06 15:25:00,112.01,112.6,111.48,112.52,433100.0,84.4217,84.8664,84.0222,84.8061,433100.0
2010-05-06 15:30:00,112.63,113.04,112.35,113.04,377300.0,84.889,85.198,84.6779,85.198,377300.0
2010-05-06 15:35:00,113.05,113.54,112.83,113.04,323600.0,85.2055,85.5748,85.0397,85.198,323600.0
2010-05-06 15:40:00,113.04,113.56,112.95,113.41,219900.0,85.198,85.5899,85.1301,85.4768,219900.0
2010-05-06 15:45:00,113.38,114.42,113.27,114.22,368500.0,85.4542,86.2381,85.3713,86.0873,368500.0
2010-05-06 15:50:00,114.24,114.24,113.78,114.03,146100.0,86.1024,86.1024,85.7557,85.9441,146100.0
2010-05-06 15:55:00,114.0,114.06,113.19,113.35,279600.0,85.9215,85.9668,85.311,85.4316,279600.0
2010-05-07 09:30:00,113.01,113.15,112.51,112.95,473800.0,85.1754,85.2809,84.7985,85.1301,473800.0
2010-05-07 09:35:00,112.91,113.74,112.71,113.71,182200.0,85.1,85.7256,84.9493,85.703,182200.0
2010-05-07 09:40:00,113.68,114.07,113.54,114.02,165100.0,85.6803,85.9743,85.5748,85.9366,165100.0
2010-05-07 09:45:00,114.02,114.12,113.37,113.46,292000.0,85.9366,86.012,85.4467,85.5145,292000.0
2010-05-07 09:50:00,113.43,113.81,113.21,113.25,200100.0,85.4919,85.7783,85.3261,85.3563,200100.0
2010-05-07 09:55:00,113.26,113.41,112.84,112.89,286600.0,85.3638,85.4768,85.0472,85.0849,286600.0
2010-05-07 10:00:00,112.88,113.02,111.92,111.94,235700.0,85.0774,85.1829,84.3538,84.3689,235700.0
2010-05-07 10:05:00,111.94,112.75,111.9,112.49,133900.0,84.3689,84.9794,84.3388,84.7834,133900.0
2010-05-07 10:10:00,112.45,112.8,112.15,112.36,121600.0,84.7533,85.0171,84.5272,84.6855,121600.0
2010-05-07 10:15:00,112.3,112.49,112.03,112.12,65000.0,84.6402,84.7834,84.4367,84.5046,65000.0
2010-05-07 10:20:00,112.09,112.09,111.29,111.37,221100.0,84.482,84.482,83.879,83.9393,221100.0
2010-05-07 10:25:00,111.4,111.5,109.95,110.65,770400.0,83.9619,84.0373,82.8691,83.3966,770400.0
2010-05-07 10:30:00,110.64,111.43,110.63,110.7,160000.0,83.3891,83.9845,83.3816,83.4343,160000.0
2010-05-07 10:35:00,110.7,111.75,110.68,111.49,217600.0,83.4343,84.2257,83.4193,84.0297,217600.0
2010-05-07 10:40:00,111.48,111.6,110.68,110.87,303500.0,84.0222,84.1127,83.4193,83.5625,303500.0
2010-05-07 10:45:00,110.84,111.6,110.69,111.34,297600.0,83.5398,84.1127,83.4268,83.9167,297600.0
2010-05-07 10:50:00,111.38,111.74,111.08,111.69,123000.0,83.9468,84.2182,83.7207,84.1805,123000.0
2010-05-07 10:55:00,111.62,111.71,111.26,111.31,120700.0,84.1277,84.1956,83.8564,83.8941,120700.0
2010-05-07 11:00:00,111.3,111.71,111.11,111.38,131500.0,83.8865,84.1956,83.7433,83.9468,131500.0
2010-05-07 11:05:00,111.38,112.22,111.36,112.22,217800.0,83.9468,84.5799,83.9318,84.5799,217800.0
2010-05-07 11:10:00,112.22,112.53,112.16,112.39,315000.0,84.5799,84.8136,84.5347,84.7081,315000.0
2010-05-07 11:15:00,112.37,113.44,112.3,112.77,438800.0,84.693,85.4995,84.6402,84.9945,438800.0
2010-05-07 11:20:00,112.75,113.0,112.49,112.57,116300.0,84.9794,85.1678,84.7834,84.8437,116300.0
2010-05-07 11:25:00,112.58,112.58,112.0,112.17,313800.0,84.8513,84.8513,84.4141,84.5423,313800.0
2010-05-07 11:30:00,112.13,112.18,111.46,111.8,165900.0,84.5121,84.5498,84.0071,84.2634,165900.0
2010-05-07 11:35:00,111.75,112.14,111.75,112.02,127700.0,84.2257,84.5197,84.2257,84.4292,127700.0
2010-05-07 11:40:00,111.94,112.6,111.94,112.58,127800.0,84.3689,84.8664,84.3689,84.8513,127800.0
2010-05-07 11:45:00,112.6,113.14,112.57,112.99,77200.0,84.8664,85.2733,84.8437,85.1603,77200.0
2010-05-07 11:50:00,113.03,113.04,112.39,112.81,245600.0,85.1904,85.198,84.7081,85.0246,245600.0
2010-05-07 11:55:00,112.77,112.83,112.53,112.79,85700.0,84.9945,85.0397,84.8136,85.0096,85700.0
2010-05-07 12:00:00,112.74,113.03,112.39,112.86,90600.0,84.9719,85.1904,84.7081,85.0623,90600.0
2010-05-07 12:05:00,112.84,113.31,112.8,113.22,90300.0,85.0472,85.4015,85.0171,85.3336,90300.0
2010-05-07 12:10:00,113.22,113.39,112.98,113.36,65600.0,85.3336,85.4618,85.1528,85.4392,65600.0
2010-05-07 12:15:00,113.39,113.59,112.96,113.35,154600.0,85.4618,85.6125,85.1377,85.4316,154600.0
2010-05-07 12:20:00,113.3,113.41,112.93,112.93,108100.0,85.3939,85.4768,85.1151,85.1151,108100.0
2010-05-07 12:25:00,112.91,112.98,112.4,112.56,136000.0,85.1,85.1528,84.7156,84.8362,136000.0
2010-05-07 12:30:00,112.55,112.66,112.09,112.25,86900.0,84.8287,84.9116,84.482,84.6026,86900.0
2010-05-07 12:35:00,112.25,112.73,112.24,112.4,94900.0,84.6026,84.9643,84.595,84.7156,94900.0
2010-05-07 12:40:00,112.52,112.79,112.43,112.5,36300.0,84.8061,85.0096,84.7382,84.791,36300.0
2010-05-07 12:45:00,112.47,112.8,112.46,112.68,64600.0,84.7684,85.0171,84.7608,84.9266,64600.0
2010-05-07 12:50:00,112.66,112.89,112.32,112.42,70000.0,84.9116,85.0849,84.6553,84.7307,70000.0
2010-05-07 12:55:00,112.44,112.63,112.3,112.36,62100.0,84.7458,84.889,84.6402,84.6855,62100.0
2010-05-07 13:00:00,112.29,112.55,112.26,112.37,53400.0,84.6327,84.8287,84.6101,84.693,53400.0
2010-05-07 13:05:00,112.39,112.45,111.89,111.89,55700.0,84.7081,84.7533,84.3312,84.3312,55700.0
2010-05-07 13:10:00,111.89,112.09,111.64,111.92,103100.0,84.3312,84.482,84.1428,84.3538,103100.0
2010-05-07 13:15:00,111.87,112.39,111.86,112.11,124200.0,84.3162,84.7081,84.3086,84.497,124200.0
2010-05-07 13:20:00,112.15,112.26,112.0,112.02,33500.0,84.5272,84.6101,84.4141,84.4292,33500.0
2010-05-07 13:25:00,112.03,112.18,111.91,111.94,252900.0,84.4367,84.5498,84.3463,84.3689,252900.0
2010-05-07 13:30:00,111.96,112.29,111.88,112.29,30800.0,84.384,84.6327,84.3237,84.6327,30800.0
2010-05-07 13:35:00,112.31,112.43,112.12,112.27,34100.0,84.6478,84.7382,84.5046,84.6176,34100.0
2010-05-07 13:40:00,112.28,112.76,112.24,112.76,78700.0,84.6252,84.9869,84.595,84.9869,78700.0
2010-05-07 13:45:00,112.69,112.83,112.56,112.72,101200.0,84.9342,85.0397,84.8362,84.9568,101200.0
2010-05-07 13:50:00,112.64,112.64,112.39,112.39,24700.0,84.8965,84.8965,84.7081,84.7081,24700.0
2010-05-07 13:55:00,112.37,112.55,112.25,112.36,49500.0,84.693,84.8287,84.6026,84.6855,49500.0
2010-05-07 14:00:00,112.42,112.52,112.11,112.24,117200.0,84.7307,84.8061,84.497,84.595,117200.0
2010-05-07 14:05:00,112.25,112.41,112.02,112.03,52500.0,84.6026,84.7231,84.4292,84.4367,52500.0
2010-05-07 14:10:00,112.06,112.17,111.66,111.75,54800.0,84.4594,84.5423,84.1579,84.2257,54800.0
2010-05-07 14:15:00,111.75,112.19,111.71,112.15,102900.0,84.2257,84.5573,84.1956,84.5272,102900.0
2010-05-07 14:20:00,112.14,112.14,111.86,111.86,53800.0,84.5197,84.5197,84.3086,84.3086,53800.0
2010-05-07 14:25:00,111.81,111.81,111.56,111.56,119500.0,84.2709,84.2709,84.0825,84.0825,119500.0
2010-05-07 14:30:00,111.55,111.75,111.52,111.71,55100.0,84.075,84.2257,84.0524,84.1956,55100.0
2010-05-07 14:35:00,111.69,111.98,111.61,111.86,85000.0,84.1805,84.3991,84.1202,84.3086,85000.0
2010-05-07 14:40:00,111.85,112.32,111.83,112.1,66200.0,84.3011,84.6553,84.286,84.4895,66200.0
2010-05-07 14:45:00,112.06,112.08,111.77,111.8,22900.0,84.4594,84.4744,84.2408,84.2634,22900.0
2010-05-07 14:50:00,111.74,111.75,111.5,111.66,75300.0,84.2182,84.2257,84.0373,84.1579,75300.0
2010-05-07 14:55:00,111.65,111.92,111.62,111.84,67800.0,84.1503,84.3538,84.1277,84.2935,67800.0
2010-05-07 15:00:00,111.82,111.88,111.45,111.66,104700.0,84.2785,84.3237,83.9996,84.1579,104700.0
2010-05-07 15:05:00,111.71,111.82,111.26,111.28,162600.0,84.1956,84.2785,83.8564,83.8715,162600.0
2010-05-07 15:10:00,111.26,111.4,111.09,111.23,222000.0,83.8564,83.9619,83.7283,83.8338,222000.0
2010-05-07 15:15:00,111.25,111.72,111.02,111.7,253200.0,83.8489,84.2031,83.6755,84.188,253200.0
2010-05-07 15:20:00,111.62,111.91,111.57,111.78,238300.0,84.1277,84.3463,84.09,84.2483,238300.0
2010-05-07 15:25:00,111.75,111.79,111.34,111.46,178700.0,84.2257,84.2559,83.9167,84.0071,178700.0
2010-05-07 15:30:00,111.53,111.54,110.92,111.16,354500.0,84.0599,84.0674,83.6001,83.781,354500.0
2010-05-07 15:35:00,111.18,111.36,111.08,111.16,123200.0,83.7961,83.9318,83.7207,83.781,123200.0
2010-05-07 15:40:00,111.2,111.83,111.2,111.57,315900.0,83.8112,84.286,83.8112,84.09,315900.0
2010-05-07 15:45:00,111.49,111.69,111.26,111.52,79900.0,84.0297,84.1805,83.8564,84.0524,79900.0
2010-05-07 15:50:00,111.52,111.54,111.29,111.38,139600.0,84.0524,84.0674,83.879,83.9468,139600.0
2010-05-07 15:55:00,111.4,111.92,111.39,111.61,127300.0,83.9619,84.3538,83.9544,84.1202,127300.0
2010-05-10 09:30:00,116.19,116.3,116.0,116.3,347600.0,87.5721,87.655,87.4289,87.655,347600.0
2010-05-10 09:35:00,116.29,116.59,116.17,116.59,108700.0,87.6475,87.8736,87.5571,87.8736,108700.0
2010-05-10 09:40:00,116.61,117.0,116.61,116.86,98600.0,87.8887,88.1826,87.8887,88.0771,98600.0
2010-05-10 09:45:00,116.89,116.94,116.6,116.78,92900.0,88.0997,88.1374,87.8811,88.0168,92900.0
2010-05-10 09:50:00,116.78,116.81,116.37,116.43,96800.0,88.0168,88.0394,87.7078,87.753,96800.0
2010-05-10 09:55:00,116.38,116.55,116.18,116.35,110200.0,87.7153,87.8435,87.5646,87.6927,110200.0
2010-05-10 10:00:00,116.35,116.35,116.17,116.25,110500.0,87.6927,87.6927,87.5571,87.6173,110500.0
2010-05-10 10:05:00,116.28,116.34,116.08,116.27,288700.0,87.64,87.6852,87.4892,87.6324,288700.0
2010-05-10 10:10:00,116.3,116.69,116.27,116.56,144500.0,87.655,87.949,87.6324,87.851,144500.0
2010-05-10 10:15:00,116.6,116.69,116.29,116.33,92800.0,87.8811,87.949,87.6475,87.6776,92800.0
2010-05-10 10:20:00,116.36,116.51,116.07,116.19,131200.0,87.7003,87.8133,87.4817,87.5721,131200.0
2010-05-10 10:25:00,116.24,116.25,115.74,115.76,97900.0,87.6098,87.6173,87.233,87.248,97900.0
2010-05-10 10:30:00,115.76,116.15,115.72,116.1,78500.0,87.248,87.542,87.2179,87.5043,78500.0
2010-05-10 10:35:00,116.04,116.1,115.81,116.03,63000.0,87.4591,87.5043,87.2857,87.4515,63000.0
2010-05-10 10:40:00,116.1,116.17,115.68,115.7,30800.0,87.5043,87.5571,87.1877,87.2028,30800.0
2010-05-10 10:45:00,115.73,115.98,115.64,115.98,127200.0,87.2254,87.4138,87.1576,87.4138,127200.0
2010-05-10 10:50:00,115.95,116.12,115.76,116.1,122900.0,87.3912,87.5194,87.248,87.5043,122900.0
2010-05-10 10:55:00,116.1,116.1,115.74,115.98,102000.0,87.5043,87.5043,87.233,87.4138,102000.0
2010-05-10 11:00:00,115.95,116.43,115.95,116.36,137300.0,87.3912,87.753,87.3912,87.7003,137300.0
2010-05-10 11:05:00,116.33,116.39,116.15,116.16,43300.0,87.6776,87.7229,87.542,87.5495,43300.0
2010-05-10 11:10:00,116.16,116.27,116.14,116.19,51200.0,87.5495,87.6324,87.5344,87.5721,51200.0
2010-05-10 11:15:00,116.19,116.3,116.01,116.29,64000.0,87.5721,87.655,87.4365,87.6475,64000.0
2010-05-10 11:20:00,116.29,116.38,116.08,116.19,50500.0,87.6475,87.7153,87.4892,87.5721,50500.0
2010-05-10 11:25:00,116.2,116.46,116.2,116.45,43000.0,87.5797,87.7756,87.5797,87.7681,43000.0
2010-05-10 11:30:00,116.48,116.51,116.27,116.48,63700.0,87.7907,87.8133,87.6324,87.7907,63700.0
2010-05-10 11:35:00,116.48,116.64,116.43,116.58,51600.0,87.7907,87.9113,87.753,87.8661,51600.0
2010-05-10 11:40:00,116.59,116.65,116.46,116.48,45000.0,87.8736,87.9188,87.7756,87.7907,45000.0
2010-05-10 11:45:00,116.5,116.6,116.47,116.52,33400.0,87.8058,87.8811,87.7832,87.8208,33400.0
2010-05-10 11:50:00,116.51,116.73,116.49,116.72,71100.0,87.8133,87.9791,87.7982,87.9716,71100.0
2010-05-10 11:55:00,116.72,116.77,116.59,116.59,43900.0,87.9716,88.0093,87.8736,87.8736,43900.0
2010-05-10 12:00:00,116.62,116.66,116.47,116.5,35900.0,87.8962,87.9264,87.7832,87.8058,35900.0
2010-05-10 12:05:00,116.47,116.55,116.4,116.48,34100.0,87.7832,87.8435,87.7304,87.7907,34100.0
2010-05-10 12:10:00,116.5,116.61,116.41,116.57,28400.0,87.8058,87.8887,87.7379,87.8585,28400.0
2010-05-10 12:15:00,116.59,116.59,116.43,116.48,15300.0,87.8736,87.8736,87.753,87.7907,15300.0
2010-05-10 12:20:00,116.47,116.48,116.38,116.44,14300.0,87.7832,87.7907,87.7153,87.7606,14300.0
2010-05-10 12:25:00,116.42,116.42,116.3,116.3,21700.0,87.7455,87.7455,87.655,87.655,21700.0
2010-05-10 12:30:00,116.3,116.36,116.22,116.31,43200.0,87.655,87.7003,87.5947,87.6626,43200.0
2010-05-10 12:35:00,116.35,116.48,116.29,116.34,88400.0,87.6927,87.7907,87.6475,87.6852,88400.0
2010-05-10 12:40:00,116.32,116.37,116.17,116.19,32500.0,87.6701,87.7078,87.5571,87.5721,32500.0
2010-05-10 12:45:00,116.23,116.3,116.19,116.21,8700.0,87.6023,87.655,87.5721,87.5872,8700.0
2010-05-10 12:50:00,116.2,116.42,116.18,116.37,32800.0,87.5797,87.7455,87.5646,87.7078,32800.0
2010-05-10 12:55:00,116.36,116.37,116.17,116.17,33100.0,87.7003,87.7078,87.5571,87.5571,33100.0
2010-05-10 13:00:00,116.16,116.2,115.97,115.97,40100.0,87.5495,87.5797,87.4063,87.4063,40100.0
2010-05-10 13:05:00,115.96,116.0,115.47,115.58,110900.0,87.3988,87.4289,87.0295,87.1124,110900.0
2010-05-10 13:10:00,115.58,115.8,115.44,115.49,73200.0,87.1124,87.2782,87.0069,87.0445,73200.0
2010-05-10 13:15:00,115.47,115.82,115.4,115.79,45400.0,87.0295,87.2933,86.9767,87.2706,45400.0
2010-05-10 13:20:00,115.79,115.93,115.73,115.78,53000.0,87.2706,87.3762,87.2254,87.2631,53000.0
2010-05-10 13:25:00,115.78,115.91,115.69,115.87,54500.0,87.2631,87.3611,87.1953,87.3309,54500.0
2010-05-10 13:30:00,115.89,116.07,115.8,116.06,59000.0,87.346,87.4817,87.2782,87.4741,59000.0
2010-05-10 13:35:00,116.06,116.11,115.92,115.92,32800.0,87.4741,87.5118,87.3686,87.3686,32800.0
2010-05-10 13:40:00,115.92,115.92,115.45,115.5,37100.0,87.3686,87.3686,87.0144,87.0521,37100.0
2010-05-10 13:45:00,115.54,115.8,115.42,115.8,115100.0,87.0822,87.2782,86.9918,87.2782,115100.0
2010-05-10 13:50:00,115.8,115.9,115.72,115.74,37400.0,87.2782,87.3536,87.2179,87.233,37400.0
2010-05-10 13:55:00,115.75,115.91,115.59,115.61,60100.0,87.2405,87.3611,87.1199,87.135,60100.0
2010-05-10 14:00:00,115.62,115.62,115.27,115.52,117400.0,87.1425,87.1425,86.8787,87.0671,117400.0
2010-05-10 14:05:00,115.54,115.74,115.51,115.74,8500.0,87.0822,87.233,87.0596,87.233,8500.0
2010-05-10 14:10:00,115.71,115.74,115.58,115.72,12600.0,87.2104,87.233,87.1124,87.2179,12600.0
2010-05-10 14:15:00,115.67,115.7,115.54,115.6,21700.0,87.1802,87.2028,87.0822,87.1274,21700.0
2010-05-10 14:20:00,115.62,115.98,115.61,115.97,47600.0,87.1425,87.4138,87.135,87.4063,47600.0
2010-05-10 14:25:00,115.96,115.96,115.7,115.74,32900.0,87.3988,87.3988,87.2028,87.233,32900.0
2010-05-10 14:30:00,115.77,115.86,115.76,115.84,30900.0,87.2556,87.3234,87.248,87.3083,30900.0
2010-05-10 14:35:00,115.86,115.99,115.59,115.59,46800.0,87.3234,87.4214,87.1199,87.1199,46800.0
2010-05-10 14:40:00,115.58,115.8,115.53,115.75,89000.0,87.1124,87.2782,87.0747,87.2405,89000.0
2010-05-10 14:45:00,115.73,115.84,115.71,115.8,24100.0,87.2254,87.3083,87.2104,87.2782,24100.0
2010-05-10 14:50:00,115.81,116.01,115.81,115.95,32600.0,87.2857,87.4365,87.2857,87.3912,32600.0
2010-05-10 14:55:00,115.94,116.09,115.94,116.06,23200.0,87.3837,87.4968,87.3837,87.4741,23200.0
2010-05-10 15:00:00,116.05,116.05,115.78,115.78,25000.0,87.4666,87.4666,87.2631,87.2631,25000.0
2010-05-10 15:05:00,115.75,115.85,115.51,115.57,83300.0,87.2405,87.3159,87.0596,87.1048,83300.0
2010-05-10 15:10:00,115.57,115.65,115.49,115.6,32300.0,87.1048,87.1651,87.0445,87.1274,32300.0
2010-05-10 15:15:00,115.57,115.76,115.5,115.62,119800.0,87.1048,87.248,87.0521,87.1425,119800.0
2010-05-10 15:20:00,115.6,115.76,115.57,115.76,19000.0,87.1274,87.248,87.1048,87.248,19000.0
2010-05-10 15:25:00,115.77,115.93,115.72,115.88,73400.0,87.2556,87.3762,87.2179,87.3385,73400.0
2010-05-10 15:30:00,115.87,115.9,115.71,115.75,26700.0,87.3309,87.3536,87.2104,87.2405,26700.0
2010-05-10 15:35:00,115.76,115.94,115.65,115.92,60000.0,87.248,87.3837,87.1651,87.3686,60000.0
2010-05-10 15:40:00,115.94,116.03,115.9,115.98,30800.0,87.3837,87.4515,87.3536,87.4138,30800.0
2010-05-10 15:45:00,115.98,116.09,115.95,116.01,51200.0,87.4138,87.4968,87.3912,87.4365,51200.0
2010-05-10 15:50:00,116.05,116.45,116.05,116.43,50200.0,87.4666,87.7681,87.4666,87.753,50200.0
2010-05-10 15:55:00,116.45,116.62,116.45,116.53,85300.0,87.7681,87.8962,87.7681,87.8284,85300.0
2010-05-11 09:30:00,115.46,115.63,115.29,115.57,113000.0,87.0219,87.1501,86.8938,87.1048,113000.0
2010-05-11 09:35:00,115.6,115.8,115.59,115.76,68900.0,87.1274,87.2782,87.1199,87.248,68900.0
2010-05-11 09:40:00,115.76,115.83,115.62,115.66,72200.0,87.248,87.3008,87.1425,87.1727,72200.0
2010-05-11 09:45:00,115.66,115.96,115.66,115.86,89000.0,87.1727,87.3988,87.1727,87.3234,89000.0
2010-05-11 09:50:00,115.84,116.16,115.84,116.03,71800.0,87.3083,87.5495,87.3083,87.4515,71800.0
2010-05-11 09:55:00,115.97,116.05,115.86,115.94,54700.0,87.4063,87.4666,87.3234,87.3837,54700.0
2010-05-11 10:00:00,115.93,116.14,115.76,115.8,47300.0,87.3762,87.5344,87.248,87.2782,47300.0
2010-05-11 10:05:00,115.83,115.94,115.76,115.88,232000.0,87.3008,87.3837,87.248,87.3385,232000.0
2010-05-11 10:10:00,115.91,116.09,115.81,116.05,57300.0,87.3611,87.4968,87.2857,87.4666,57300.0
2010-05-11 10:15:00,116.08,116.21,116.01,116.01,320200.0,87.4892,87.5872,87.4365,87.4365,320200.0
2010-05-11 10:20:00,116.01,116.3,116.01,116.23,61900.0,87.4365,87.655,87.4365,87.6023,61900.0
2010-05-11 10:25:00,116.23,116.24,116.05,116.08,437100.0,87.6023,87.6098,87.4666,87.4892,437100.0
2010-05-11 10:30:00,116.07,116.07,115.89,115.94,61500.0,87.4817,87.4817,87.346,87.3837,61500.0
2010-05-11 10:35:00,115.92,116.14,115.91,116.14,35400.0,87.3686,87.5344,87.3611,87.5344,35400.0
2010-05-11 10:40:00,116.15,116.26,116.07,116.15,162500.0,87.542,87.6249,87.4817,87.542,162500.0
2010-05-11 10:45:00,116.13,116.32,116.13,116.24,28100.0,87.5269,87.6701,87.5269,87.6098,28100.0
2010-05-11 10:50:00,116.24,116.24,115.99,116.03,56900.0,87.6098,87.6098,87.4214,87.4515,56900.0
2010-05-11 10:55:00,116.0,116.13,115.99,116.03,20300.0,87.4289,87.5269,87.4214,87.4515,20300.0
2010-05-11 11:00:00,116.03,116.27,116.02,116.23,80300.0,87.4515,87.6324,87.444,87.6023,80300.0
2010-05-11 11:05:00,116.24,116.43,116.24,116.43,46600.0,87.6098,87.753,87.6098,87.753,46600.0
2010-05-11 11:10:00,116.44,116.58,116.4,116.58,36600.0,87.7606,87.8661,87.7304,87.8661,36600.0
2010-05-11 11:15:00,116.57,116.6,116.43,116.52,99700.0,87.8585,87.8811,87.753,87.8208,99700.0
2010-05-11 11:20:00,116.54,116.54,116.36,116.38,36400.0,87.8359,87.8359,87.7003,87.7153,36400.0
2010-05-11 11:25:00,116.38,116.61,116.34,116.58,83100.0,87.7153,87.8887,87.6852,87.8661,83100.0
2010-05-11 11:30:00,116.58,116.6,116.38,116.6,52300.0,87.8661,87.8811,87.7153,87.8811,52300.0
2010-05-11 11:35:00,116.56,116.83,116.56,116.75,70400.0,87.851,88.0545,87.851,87.9942,70400.0
2010-05-11 11:40:00,116.73,116.98,116.72,116.87,48800.0,87.9791,88.1675,87.9716,88.0846,48800.0
2010-05-11 11:45:00,116.88,116.94,116.64,116.7,36300.0,88.0922,88.1374,87.9113,87.9565,36300.0
2010-05-11 11:50:00,116.69,116.77,116.57,116.75,20200.0,87.949,88.0093,87.8585,87.9942,20200.0
2010-05-11 11:55:00,116.76,116.92,116.76,116.8,35700.0,88.0017,88.1223,88.0017,88.0319,35700.0
2010-05-11 12:00:00,116.81,117.0,116.76,116.88,36300.0,88.0394,88.1826,88.0017,88.0922,36300.0
2010-05-11 12:05:00,116.92,117.23,116.88,117.2,79900.0,88.1223,88.356,88.0922,88.3334,79900.0
2010-05-11 12:10:00,117.18,117.2,117.05,117.05,76200.0,88.3183,88.3334,88.2203,88.2203,76200.0
2010-05-11 12:15:00,117.05,117.21,117.05,117.12,14300.0,88.2203,88.3409,88.2203,88.2731,14300.0
2010-05-11 12:20:00,117.09,117.14,116.94,117.02,16800.0,88.2505,88.2881,88.1374,88.1977,16800.0
2010-05-11 12:25:00,117.02,117.08,116.98,117.05,8600.0,88.1977,88.2429,88.1675,88.2203,8600.0
2010-05-11 12:30:00,117.03,117.12,116.95,117.07,22200.0,88.2052,88.2731,88.1449,88.2354,22200.0
2010-05-11 12:35:00,117.06,117.1,117.0,117.05,43500.0,88.2278,88.258,88.1826,88.2203,43500.0
2010-05-11 12:40:00,117.04,117.28,117.03,117.22,23300.0,88.2128,88.3937,88.2052,88.3484,23300.0
2010-05-11 12:45:00,117.22,117.42,117.19,117.39,53500.0,88.3484,88.4992,88.3258,88.4766,53500.0
2010-05-11 12:50:00,117.38,117.46,117.32,117.32,35300.0,88.469,88.5293,88.4238,88.4238,35300.0
2010-05-11 12:55:00,117.29,117.38,117.29,117.37,17000.0,88.4012,88.469,88.4012,88.4615,17000.0
2010-05-11 13:00:00,117.38,117.4,117.25,117.27,15600.0,88.469,88.4841,88.371,88.3861,15600.0
2010-05-11 13:05:00,117.27,117.31,117.21,117.3,29400.0,88.3861,88.4163,88.3409,88.4087,29400.0
2010-05-11 13:10:00,117.3,117.36,117.17,117.2,19500.0,88.4087,88.454,88.3107,88.3334,19500.0
2010-05-11 13:15:00,117.18,117.27,117.15,117.15,39400.0,88.3183,88.3861,88.2957,88.2957,39400.0
2010-05-11 13:20:00,117.14,117.32,117.09,117.31,99200.0,88.2881,88.4238,88.2505,88.4163,99200.0
2010-05-11 13:25:00,117.32,117.32,117.19,117.27,36600.0,88.4238,88.4238,88.3258,88.3861,36600.0
2010-05-11 13:30:00,117.26,117.4,117.2,117.26,38600.0,88.3786,88.4841,88.3334,88.3786,38600.0
2010-05-11 13:35:00,117.25,117.29,117.16,117.21,57400.0,88.371,88.4012,88.3032,88.3409,57400.0
2010-05-11 13:40:00,117.22,117.48,117.15,117.42,31000.0,88.3484,88.5444,88.2957,88.4992,31000.0
2010-05-11 13:45:00,117.44,117.73,117.4,117.62,162100.0,88.5142,88.7328,88.4841,88.6499,162100.0
2010-05-11 13:50:00,117.65,117.68,117.56,117.59,42000.0,88.6725,88.6951,88.6047,88.6273,42000.0
2010-05-11 13:55:00,117.59,117.59,117.39,117.42,58400.0,88.6273,88.6273,88.4766,88.4992,58400.0
2010-05-11 14:00:00,117.42,117.46,117.37,117.45,24500.0,88.4992,88.5293,88.4615,88.5218,24500.0
2010-05-11 14:05:00,117.43,117.45,117.22,117.24,40800.0,88.5067,88.5218,88.3484,88.3635,40800.0
2010-05-11 14:10:00,117.24,117.24,116.98,117.03,74200.0,88.3635,88.3635,88.1675,88.2052,74200.0
2010-05-11 14:15:00,117.03,117.08,116.65,116.79,111700.0,88.2052,88.2429,87.9188,88.0243,111700.0
2010-05-11 14:20:00,116.79,117.03,116.74,117.0,125400.0,88.0243,88.2052,87.9867,88.1826,125400.0
2010-05-11 14:25:00,117.02,117.05,116.77,116.83,66300.0,88.1977,88.2203,88.0093,88.0545,66300.0
2010-05-11 14:30:00,116.85,116.87,116.44,116.67,197300.0,88.0696,88.0846,87.7606,87.9339,197300.0
2010-05-11 14:35:00,116.66,116.66,116.46,116.6,40200.0,87.9264,87.9264,87.7756,87.8811,40200.0
2010-05-11 14:40:00,116.52,116.57,116.4,116.52,81200.0,87.8208,87.8585,87.7304,87.8208,81200.0
2010-05-11 14:45:00,116.54,116.86,116.54,116.78,147900.0,87.8359,88.0771,87.8359,88.0168,147900.0
2010-05-11 14:50:00,116.78,116.86,116.7,116.79,50200.0,88.0168,88.0771,87.9565,88.0243,50200.0
2010-05-11 14:55:00,116.8,116.8,116.52,116.56,70400.0,88.0319,88.0319,87.8208,87.851,70400.0
2010-05-11 15:00:00,116.52,116.52,116.12,116.37,158700.0,87.8208,87.8208,87.5194,87.7078,158700.0
2010-05-11 15:05:00,116.38,116.48,116.29,116.29,35300.0,87.7153,87.7907,87.6475,87.6475,35300.0
2010-05-11 15:10:00,116.28,116.43,116.2,116.37,19800.0,87.64,87.753,87.5797,87.7078,19800.0
2010-05-11 15:15:00,116.41,116.44,116.06,116.11,189700.0,87.7379,87.7606,87.4741,87.5118,189700.0
2010-05-11 15:20:00,116.08,116.33,115.97,116.29,206500.0,87.4892,87.6776,87.4063,87.6475,206500.0
2010-05-11 15:25:00,116.35,116.39,116.26,116.36,51500.0,87.6927,87.7229,87.6249,87.7003,51500.0
2010-05-11 15:30:00,116.35,116.39,116.19,116.35,54600.0,87.6927,87.7229,87.5721,87.6927,54600.0
2010-05-11 15:35:00,116.38,116.66,116.38,116.63,268100.0,87.7153,87.9264,87.7153,87.9038,268100.0
2010-05-11 15:40:00,116.62,116.62,116.44,116.49,52500.0,87.8962,87.8962,87.7606,87.7982,52500.0
2010-05-11 15:45:00,116.52,116.68,116.44,116.44,84500.0,87.8208,87.9414,87.7606,87.7606,84500.0
2010-05-11 15:50:00,116.42,116.51,116.21,116.3,75200.0,87.7455,87.8133,87.5872,87.655,75200.0
2010-05-11 15:55:00,116.29,116.36,116.15,116.19,95300.0,87.6475,87.7003,87.542,87.5721,95300.0
2010-05-12 09:30:00,116.65,116.82,116.46,116.56,151800.0,87.9188,88.047,87.7756,87.851,151800.0
2010-05-12 09:35:00,116.57,116.92,116.5,116.82,116800.0,87.8585,88.1223,87.8058,88.047,116800.0
2010-05-12 09:40:00,116.82,116.82,116.55,116.72,1770500.0,88.047,88.047,87.8435,87.9716,1770500.0
2010-05-12 09:45:00,116.72,116.85,116.72,116.76,41600.0,87.9716,88.0696,87.9716,88.0017,41600.0
2010-05-12 09:50:00,116.8,116.91,116.64,116.71,42300.0,88.0319,88.1148,87.9113,87.964,42300.0
2010-05-12 09:55:00,116.71,117.19,116.69,117.19,34900.0,87.964,88.3258,87.949,88.3258,34900.0
2010-05-12 10:00:00,117.2,117.28,117.12,117.28,33100.0,88.3334,88.3937,88.2731,88.3937,33100.0
2010-05-12 10:05:00,117.3,117.42,117.24,117.34,45500.0,88.4087,88.4992,88.3635,88.4389,45500.0
2010-05-12 10:10:00,117.3,117.33,117.16,117.22,31200.0,88.4087,88.4313,88.3032,88.3484,31200.0
2010-05-12 10:15:00,117.23,117.36,117.12,117.15,31100.0,88.356,88.454,88.2731,88.2957,31100.0
2010-05-12 10:20:00,117.21,117.3,117.17,117.18,18000.0,88.3409,88.4087,88.3107,88.3183,18000.0
2010-05-12 10:25:00,117.21,117.33,117.17,117.31,18100.0,88.3409,88.4313,88.3107,88.4163,18100.0
2010-05-12 10:30:00,117.35,117.36,117.17,117.17,67800.0,88.4464,88.454,88.3107,88.3107,67800.0
2010-05-12 10:35:00,117.19,117.27,116.93,117.05,53900.0,88.3258,88.3861,88.1299,88.2203,53900.0
2010-05-12 10:40:00,117.05,117.19,117.01,117.15,44200.0,88.2203,88.3258,88.1902,88.2957,44200.0
2010-05-12 10:45:00,117.16,117.33,117.04,117.28,30000.0,88.3032,88.4313,88.2128,88.3937,30000.0
2010-05-12 10:50:00,117.26,117.31,117.18,117.21,25800.0,88.3786,88.4163,88.3183,88.3409,25800.0
2010-05-12 10:55:00,117.18,117.36,117.16,117.23,31900.0,88.3183,88.454,88.3032,88.356,31900.0
2010-05-12 11:00:00,117.22,117.54,117.21,117.39,74000.0,88.3484,88.5896,88.3409,88.4766,74000.0
2010-05-12 11:05:00,117.4,117.55,117.4,117.45,46700.0,88.4841,88.5972,88.4841,88.5218,46700.0
2010-05-12 11:10:00,117.44,117.47,117.26,117.31,52000.0,88.5142,88.5369,88.3786,88.4163,52000.0
2010-05-12 11:15:00,117.31,117.34,117.03,117.14,68400.0,88.4163,88.4389,88.2052,88.2881,68400.0
2010-05-12 11:20:00,117.14,117.16,116.87,116.87,60300.0,88.2881,88.3032,88.0846,88.0846,60300.0
2010-05-12 11:25:00,116.94,117.07,116.83,116.83,85400.0,88.1374,88.2354,88.0545,88.0545,85400.0
2010-05-12 11:30:00,116.83,117.09,116.83,117.01,48200.0,88.0545,88.2505,88.0545,88.1902,48200.0
2010-05-12 11:35:00,117.05,117.12,116.96,117.06,26900.0,88.2203,88.2731,88.1525,88.2278,26900.0
2010-05-12 11:40:00,117.06,117.1,116.89,117.03,32500.0,88.2278,88.258,88.0997,88.2052,32500.0
2010-05-12 11:45:00,117.01,117.13,116.85,116.92,32500.0,88.1902,88.2806,88.0696,88.1223,32500.0
2010-05-12 11:50:00,116.93,117.0,116.79,116.93,21800.0,88.1299,88.1826,88.0243,88.1299,21800.0
2010-05-12 11:55:00,116.95,117.21,116.91,117.2,43700.0,88.1449,88.3409,88.1148,88.3334,43700.0
2010-05-12 12:00:00,117.21,117.26,117.16,117.21,23700.0,88.3409,88.3786,88.3032,88.3409,23700.0
2010-05-12 12:05:00,117.22,117.29,117.22,117.26,10400.0,88.3484,88.4012,88.3484,88.3786,10400.0
2010-05-12 12:10:00,117.26,117.42,117.26,117.31,30100.0,88.3786,88.4992,88.3786,88.4163,30100.0
2010-05-12 12:15:00,117.3,117.39,117.29,117.38,12400.0,88.4087,88.4766,88.4012,88.469,12400.0
2010-05-12 12:20:00,117.36,117.36,117.22,117.24,10900.0,88.454,88.454,88.3484,88.3635,10900.0
2010-05-12 12:25:00,117.27,117.37,117.23,117.36,17500.0,88.3861,88.4615,88.356,88.454,17500.0
2010-05-12 12:30:00,117.36,117.48,117.28,117.28,63700.0,88.454,88.5444,88.3937,88.3937,63700.0
2010-05-12 12:35:00,117.27,117.37,117.25,117.36,17900.0,88.3861,88.4615,88.371,88.454,17900.0
2010-05-12 12:40:00,117.38,117.39,117.31,117.35,10200.0,88.469,88.4766,88.4163,88.4464,10200.0
2010-05-12 12:45:00,117.33,117.35,117.27,117.35,21300.0,88.4313,88.4464,88.3861,88.4464,21300.0
2010-05-12 12:50:00,117.37,117.37,117.31,117.34,19200.0,88.4615,88.4615,88.4163,88.4389,19200.0
2010-05-12 12:55:00,117.35,117.51,117.34,117.5,67100.0,88.4464,88.567,88.4389,88.5595,67100.0
2010-05-12 13:00:00,117.48,117.55,117.43,117.52,57200.0,88.5444,88.5972,88.5067,88.5745,57200.0
2010-05-12 13:05:00,117.52,117.7,117.52,117.58,63300.0,88.5745,88.7102,88.5745,88.6198,63300.0
2010-05-12 13:10:00,117.57,117.67,117.55,117.67,47100.0,88.6122,88.6876,88.5972,88.6876,47100.0
2010-05-12 13:15:00,117.68,117.79,117.65,117.68,36700.0,88.6951,88.778,88.6725,88.6951,36700.0
2010-05-12 13:20:00,117.67,117.7,117.52,117.52,19900.0,88.6876,88.7102,88.5745,88.5745,19900.0
2010-05-12 13:25:00,117.51,117.55,117.43,117.54,37700.0,88.567,88.5972,88.5067,88.5896,37700.0
2010-05-12 13:30:00,117.55,117.61,117.49,117.51,30700.0,88.5972,88.6424,88.5519,88.567,30700.0
2010-05-12 13:35:00,117.5,117.59,117.43,117.51,69600.0,88.5595,88.6273,88.5067,88.567,69600.0
2010-05-12 13:40:00,117.46,117.46,117.33,117.39,159600.0,88.5293,88.5293,88.4313,88.4766,159600.0
2010-05-12 13:45:00,117.41,117.58,117.39,117.56,30800.0,88.4916,88.6198,88.4766,88.6047,30800.0
2010-05-12 13:50:00,117.54,117.55,117.4,117.4,52800.0,88.5896,88.5972,88.4841,88.4841,52800.0
2010-05-12 13:55:00,117.44,117.48,117.3,117.32,98700.0,88.5142,88.5444,88.4087,88.4238,98700.0
2010-05-12 14:00:00,117.32,117.49,117.27,117.39,51700.0,88.4238,88.5519,88.3861,88.4766,51700.0
2010-05-12 14:05:00,117.41,117.5,117.35,117.43,61600.0,88.4916,88.5595,88.4464,88.5067,61600.0
2010-05-12 14:10:00,117.41,117.52,117.38,117.48,26600.0,88.4916,88.5745,88.469,88.5444,26600.0
2010-05-12 14:15:00,117.48,117.67,117.48,117.63,36900.0,88.5444,88.6876,88.5444,88.6575,36900.0
2010-05-12 14:20:00,117.63,117.74,117.6,117.71,40000.0,88.6575,88.7404,88.6348,88.7177,40000.0
2010-05-12 14:25:00,117.72,117.74,117.66,117.74,21300.0,88.7253,88.7404,88.6801,88.7404,21300.0
2010-05-12 14:30:00,117.76,117.84,117.69,117.69,38400.0,88.7554,88.8157,88.7027,88.7027,38400.0
2010-05-12 14:35:00,117.73,117.77,117.63,117.63,25800.0,88.7328,88.763,88.6575,88.6575,25800.0
2010-05-12 14:40:00,117.61,117.7,117.59,117.68,16100.0,88.6424,88.7102,88.6273,88.6951,16100.0
2010-05-12 14:45:00,117.67,117.79,117.65,117.67,24900.0,88.6876,88.778,88.6725,88.6876,24900.0
2010-05-12 14:50:00,117.65,117.7,117.55,117.65,22300.0,88.6725,88.7102,88.5972,88.6725,22300.0
2010-05-12 14:55:00,117.65,117.76,117.62,117.75,22600.0,88.6725,88.7554,88.6499,88.7479,22600.0
2010-05-12 15:00:00,117.75,117.94,117.7,117.91,184300.0,88.7479,88.8911,88.7102,88.8685,184300.0
2010-05-12 15:05:00,117.91,117.97,117.82,117.85,42900.0,88.8685,88.9137,88.8007,88.8233,42900.0
2010-05-12 15:10:00,117.83,117.83,117.75,117.78,25500.0,88.8082,88.8082,88.7479,88.7705,25500.0
2010-05-12 15:15:00,117.8,117.81,117.67,117.72,23800.0,88.7856,88.7931,88.6876,88.7253,23800.0
2010-05-12 15:20:00,117.72,117.73,117.64,117.66,21100.0,88.7253,88.7328,88.665,88.6801,21100.0
2010-05-12 15:25:00,117.66,117.83,117.66,117.73,40900.0,88.6801,88.8082,88.6801,88.7328,40900.0
2010-05-12 15:30:00,117.74,117.79,117.64,117.67,26000.0,88.7404,88.778,88.665,88.6876,26000.0
2010-05-12 15:35:00,117.67,117.73,117.51,117.59,248400.0,88.6876,88.7328,88.567,88.6273,248400.0
2010-05-12 15:40:00,117.59,117.74,117.57,117.64,66800.0,88.6273,88.7404,88.6122,88.665,66800.0
2010-05-12 15:45:00,117.65,117.86,117.65,117.82,96100.0,88.6725,88.8308,88.6725,88.8007,96100.0
2010-05-12 15:50:00,117.82,117.94,117.73,117.92,133600.0,88.8007,88.8911,88.7328,88.876,133600.0
2010-05-12 15:55:00,117.9,117.92,117.78,117.82,144800.0,88.8609,88.876,88.7705,88.8007,144800.0
2010-05-13 09:30:00,117.51,117.65,117.23,117.23,93200.0,88.567,88.6725,88.356,88.356,93200.0
2010-05-13 09:35:00,117.25,117.43,117.06,117.3,95800.0,88.371,88.5067,88.2278,88.4087,95800.0
2010-05-13 09:40:00,117.33,117.42,117.19,117.42,42800.0,88.4313,88.4992,88.3258,88.4992,42800.0
2010-05-13 09:45:00,117.5,117.73,117.39,117.67,31500.0,88.5595,88.7328,88.4766,88.6876,31500.0
2010-05-13 09:50:00,117.66,117.74,117.58,117.64,28000.0,88.6801,88.7404,88.6198,88.665,28000.0
2010-05-13 09:55:00,117.64,117.7,117.46,117.46,62200.0,88.665,88.7102,88.5293,88.5293,62200.0
2010-05-13 10:00:00,117.46,117.68,117.38,117.61,62400.0,88.5293,88.6951,88.469,88.6424,62400.0
2010-05-13 10:05:00,117.6,117.67,117.32,117.67,57600.0,88.6348,88.6876,88.4238,88.6876,57600.0
2010-05-13 10:10:00,117.68,117.69,117.56,117.6,24900.0,88.6951,88.7027,88.6047,88.6348,24900.0
2010-05-13 10:15:00,117.62,117.94,117.62,117.88,159500.0,88.6499,88.8911,88.6499,88.8459,159500.0
2010-05-13 10:20:00,117.89,117.92,117.73,117.87,52000.0,88.8534,88.876,88.7328,88.8383,52000.0
2010-05-13 10:25:00,117.87,117.88,117.63,117.72,53800.0,88.8383,88.8459,88.6575,88.7253,53800.0
2010-05-13 10:30:00,117.77,117.84,117.63,117.75,38000.0,88.763,88.8157,88.6575,88.7479,38000.0
2010-05-13 10:35:00,117.73,118.03,117.71,117.94,18300.0,88.7328,88.9589,88.7177,88.8911,18300.0
2010-05-13 10:40:00,117.94,118.05,117.91,117.95,31300.0,88.8911,88.974,88.8685,88.8986,31300.0
2010-05-13 10:45:00,117.94,117.95,117.86,117.9,24900.0,88.8911,88.8986,88.8308,88.8609,24900.0
2010-05-13 10:50:00,117.9,117.9,117.77,117.82,31800.0,88.8609,88.8609,88.763,88.8007,31800.0
2010-05-13 10:55:00,117.84,117.84,117.63,117.66,57100.0,88.8157,88.8157,88.6575,88.6801,57100.0
2010-05-13 11:00:00,117.67,117.68,117.44,117.48,42800.0,88.6876,88.6951,88.5142,88.5444,42800.0
2010-05-13 11:05:00,117.51,117.59,117.47,117.53,35300.0,88.567,88.6273,88.5369,88.5821,35300.0
2010-05-13 11:10:00,117.52,117.6,117.5,117.58,14300.0,88.5745,88.6348,88.5595,88.6198,14300.0
2010-05-13 11:15:00,117.57,117.68,117.52,117.64,20700.0,88.6122,88.6951,88.5745,88.665,20700.0
2010-05-13 11:20:00,117.62,117.81,117.62,117.71,44600.0,88.6499,88.7931,88.6499,88.7177,44600.0
2010-05-13 11:25:00,117.73,117.77,117.65,117.68,27600.0,88.7328,88.763,88.6725,88.6951,27600.0
2010-05-13 11:30:00,117.68,117.71,117.55,117.63,52700.0,88.6951,88.7177,88.5972,88.6575,52700.0
2010-05-13 11:35:00,117.62,117.62,117.42,117.48,47700.0,88.6499,88.6499,88.4992,88.5444,47700.0
2010-05-13 11:40:00,117.47,117.58,117.4,117.48,76000.0,88.5369,88.6198,88.4841,88.5444,76000.0
2010-05-13 11:45:00,117.51,117.53,117.47,117.52,9700.0,88.567,88.5821,88.5369,88.5745,9700.0
2010-05-13 11:50:00,117.52,117.54,117.27,117.35,119000.0,88.5745,88.5896,88.3861,88.4464,119000.0
2010-05-13 11:55:00,117.37,117.38,117.23,117.29,63200.0,88.4615,88.469,88.356,88.4012,63200.0
2010-05-13 12:00:00,117.27,117.41,117.23,117.38,33900.0,88.3861,88.4916,88.356,88.469,33900.0
2010-05-13 12:05:00,117.35,117.45,117.28,117.38,44000.0,88.4464,88.5218,88.3937,88.469,44000.0
2010-05-13 12:10:00,117.41,117.46,117.35,117.37,19200.0,88.4916,88.5293,88.4464,88.4615,19200.0
2010-05-13 12:15:00,117.4,117.44,117.3,117.36,14200.0,88.4841,88.5142,88.4087,88.454,14200.0
2010-05-13 12:20:00,117.35,117.48,117.35,117.46,16900.0,88.4464,88.5444,88.4464,88.5293,16900.0
2010-05-13 12:25:00,117.44,117.49,117.38,117.44,46200.0,88.5142,88.5519,88.469,88.5142,46200.0
2010-05-13 12:30:00,117.45,117.53,117.43,117.47,35100.0,88.5218,88.5821,88.5067,88.5369,35100.0
2010-05-13 12:35:00,117.47,117.52,117.4,117.42,16900.0,88.5369,88.5745,88.4841,88.4992,16900.0
2010-05-13 12:40:00,117.42,117.53,117.41,117.51,11100.0,88.4992,88.5821,88.4916,88.567,11100.0
2010-05-13 12:45:00,117.54,117.62,117.46,117.46,16500.0,88.5896,88.6499,88.5293,88.5293,16500.0
2010-05-13 12:50:00,117.45,117.52,117.4,117.52,19700.0,88.5218,88.5745,88.4841,88.5745,19700.0
2010-05-13 12:55:00,117.5,117.53,117.44,117.44,29800.0,88.5595,88.5821,88.5142,88.5142,29800.0
2010-05-13 13:00:00,117.45,117.48,117.34,117.43,21100.0,88.5218,88.5444,88.4389,88.5067,21100.0
2010-05-13 13:05:00,117.43,117.46,117.35,117.42,20900.0,88.5067,88.5293,88.4464,88.4992,20900.0
2010-05-13 13:10:00,117.4,117.67,117.38,117.61,47800.0,88.4841,88.6876,88.469,88.6424,47800.0
2010-05-13 13:15:00,117.61,117.78,117.59,117.69,83000.0,88.6424,88.7705,88.6273,88.7027,83000.0
2010-05-13 13:20:00,117.68,117.76,117.64,117.66,29900.0,88.6951,88.7554,88.665,88.6801,29900.0
2010-05-13 13:25:00,117.66,117.7,117.61,117.66,20400.0,88.6801,88.7102,88.6424,88.6801,20400.0
2010-05-13 13:30:00,117.67,117.78,117.66,117.72,22800.0,88.6876,88.7705,88.6801,88.7253,22800.0
2010-05-13 13:35:00,117.71,117.82,117.66,117.69,44400.0,88.7177,88.8007,88.6801,88.7027,44400.0
2010-05-13 13:40:00,117.7,117.74,117.56,117.61,35000.0,88.7102,88.7404,88.6047,88.6424,35000.0
2010-05-13 13:45:00,117.57,117.67,117.57,117.67,10700.0,88.6122,88.6876,88.6122,88.6876,10700.0
2010-05-13 13:50:00,117.67,117.69,117.56,117.63,67900.0,88.6876,88.7027,88.6047,88.6575,67900.0
2010-05-13 13:55:00,117.6,117.64,117.6,117.6,7100.0,88.6348,88.665,88.6348,88.6348,7100.0
2010-05-13 14:00:00,117.6,117.73,117.59,117.68,57900.0,88.6348,88.7328,88.6273,88.6951,57900.0
2010-05-13 14:05:00,117.67,117.81,117.67,117.73,19100.0,88.6876,88.7931,88.6876,88.7328,19100.0
2010-05-13 14:10:00,117.73,117.79,117.72,117.76,29100.0,88.7328,88.778,88.7253,88.7554,29100.0
2010-05-13 14:15:00,117.74,117.75,117.69,117.73,18900.0,88.7404,88.7479,88.7027,88.7328,18900.0
2010-05-13 14:20:00,117.74,117.74,117.64,117.67,15000.0,88.7404,88.7404,88.665,88.6876,15000.0
2010-05-13 14:25:00,117.66,117.67,117.54,117.57,22200.0,88.6801,88.6876,88.5896,88.6122,22200.0
2010-05-13 14:30:00,117.57,117.61,117.47,117.5,26300.0,88.6122,88.6424,88.5369,88.5595,26300.0
2010-05-13 14:35:00,117.51,117.62,117.46,117.59,22400.0,88.567,88.6499,88.5293,88.6273,22400.0
2010-05-13 14:40:00,117.59,117.59,117.47,117.48,17700.0,88.6273,88.6273,88.5369,88.5444,17700.0
2010-05-13 14:45:00,117.48,117.48,117.31,117.34,40300.0,88.5444,88.5444,88.4163,88.4389,40300.0
2010-05-13 14:50:00,117.33,117.33,117.22,117.23,24200.0,88.4313,88.4313,88.3484,88.356,24200.0
2010-05-13 14:55:00,117.22,117.24,117.14,117.21,36700.0,88.3484,88.3635,88.2881,88.3409,36700.0
2010-05-13 15:00:00,117.22,117.34,117.2,117.28,17400.0,88.3484,88.4389,88.3334,88.3937,17400.0
2010-05-13 15:05:00,117.27,117.29,117.09,117.09,38300.0,88.3861,88.4012,88.2505,88.2505,38300.0
2010-05-13 15:10:00,117.1,117.11,116.78,116.81,60500.0,88.258,88.2655,88.0168,88.0394,60500.0
2010-05-13 15:15:00,116.79,116.8,116.51,116.59,89500.0,88.0243,88.0319,87.8133,87.8736,89500.0
2010-05-13 15:20:00,116.6,116.79,116.57,116.77,56100.0,87.8811,88.0243,87.8585,88.0093,56100.0
2010-05-13 15:25:00,116.77,116.85,116.66,116.66,21300.0,88.0093,88.0696,87.9264,87.9264,21300.0
2010-05-13 15:30:00,116.65,116.75,116.56,116.61,84000.0,87.9188,87.9942,87.851,87.8887,84000.0
2010-05-13 15:35:00,116.62,116.72,116.35,116.45,72500.0,87.8962,87.9716,87.6927,87.7681,72500.0
2010-05-13 15:40:00,116.47,116.53,116.26,116.49,92700.0,87.7832,87.8284,87.6249,87.7982,92700.0
2010-05-13 15:45:00,116.51,116.81,116.51,116.7,124600.0,87.8133,88.0394,87.8133,87.9565,124600.0
2010-05-13 15:50:00,116.73,116.92,116.71,116.73,47300.0,87.9791,88.1223,87.964,87.9791,47300.0
2010-05-13 15:55:00,116.73,116.73,116.33,116.37,214800.0,87.9791,87.9791,87.6776,87.7078,214800.0
2010-05-14 09:30:00,115.51,115.69,115.38,115.54,77200.0,87.0596,87.1953,86.9616,87.0822,77200.0
2010-05-14 09:35:00,115.45,115.45,115.0,115.05,79900.0,87.0144,87.0144,86.6752,86.7129,79900.0
2010-05-14 09:40:00,115.04,115.06,114.36,114.73,225700.0,86.7054,86.7204,86.1929,86.4717,225700.0
2010-05-14 09:45:00,114.76,114.98,114.6,114.66,117800.0,86.4943,86.6602,86.3737,86.419,117800.0
2010-05-14 09:50:00,114.67,114.79,114.47,114.61,80200.0,86.4265,86.5169,86.2758,86.3813,80200.0
2010-05-14 09:55:00,114.57,114.7,114.49,114.58,65100.0,86.3511,86.4491,86.2908,86.3587,65100.0
2010-05-14 10:00:00,114.58,114.59,114.09,114.25,87000.0,86.3587,86.3662,85.9894,86.11,87000.0
2010-05-14 10:05:00,114.27,114.59,114.23,114.58,59600.0,86.125,86.3662,86.0949,86.3587,59600.0
2010-05-14 10:10:00,114.58,114.82,114.52,114.78,47400.0,86.3587,86.5396,86.3135,86.5094,47400.0
2010-05-14 10:15:00,114.78,114.97,114.63,114.64,95400.0,86.5094,86.6526,86.3964,86.4039,95400.0
2010-05-14 10:20:00,114.63,115.0,114.58,115.0,79600.0,86.3964,86.6752,86.3587,86.6752,79600.0
2010-05-14 10:25:00,115.0,115.02,114.59,114.75,115800.0,86.6752,86.6903,86.3662,86.4868,115800.0
2010-05-14 10:30:00,114.74,114.83,114.56,114.59,46800.0,86.4793,86.5471,86.3436,86.3662,46800.0
2010-05-14 10:35:00,114.6,114.62,114.36,114.44,29500.0,86.3737,86.3888,86.1929,86.2532,29500.0
2010-05-14 10:40:00,114.42,114.62,114.3,114.5,44000.0,86.2381,86.3888,86.1476,86.2984,44000.0
2010-05-14 10:45:00,114.49,114.66,114.41,114.66,58200.0,86.2908,86.419,86.2305,86.419,58200.0
2010-05-14 10:50:00,114.65,114.69,114.52,114.69,22600.0,86.4114,86.4416,86.3135,86.4416,22600.0
2010-05-14 10:55:00,114.69,114.69,114.44,114.58,54800.0,86.4416,86.4416,86.2532,86.3587,54800.0
2010-05-14 11:00:00,114.52,114.53,114.2,114.28,67600.0,86.3135,86.321,86.0723,86.1326,67600.0
2010-05-14 11:05:00,114.26,114.3,114.0,114.06,165300.0,86.1175,86.1476,85.9215,85.9668,165300.0
2010-05-14 11:10:00,114.05,114.23,113.85,114.22,130500.0,85.9592,86.0949,85.8085,86.0873,130500.0
2010-05-14 11:15:00,114.22,114.24,113.81,113.84,62300.0,86.0873,86.1024,85.7783,85.8009,62300.0
2010-05-14 11:20:00,113.83,113.84,113.42,113.67,173900.0,85.7934,85.8009,85.4844,85.6728,173900.0
2010-05-14 11:25:00,113.68,114.03,113.65,113.88,200700.0,85.6803,85.9441,85.6577,85.8311,200700.0
2010-05-14 11:30:00,113.85,114.09,113.77,114.03,113000.0,85.8085,85.9894,85.7482,85.9441,113000.0
2010-05-14 11:35:00,114.02,114.12,113.92,113.93,78500.0,85.9366,86.012,85.8612,85.8688,78500.0
2010-05-14 11:40:00,113.93,113.98,113.73,113.98,58800.0,85.8688,85.9065,85.718,85.9065,58800.0
2010-05-14 11:45:00,113.97,113.98,113.8,113.83,33500.0,85.8989,85.9065,85.7708,85.7934,33500.0
2010-05-14 11:50:00,113.83,113.83,113.59,113.71,97000.0,85.7934,85.7934,85.6125,85.703,97000.0
2010-05-14 11:55:00,113.69,113.84,113.63,113.73,65700.0,85.6879,85.8009,85.6427,85.718,65700.0
2010-05-14 12:00:00,113.78,113.8,113.55,113.63,52700.0,85.7557,85.7708,85.5824,85.6427,52700.0
2010-05-14 12:05:00,113.61,113.68,113.23,113.4,196800.0,85.6276,85.6803,85.3412,85.4693,196800.0
2010-05-14 12:10:00,113.4,113.57,113.39,113.5,32800.0,85.4693,85.5974,85.4618,85.5447,32800.0
2010-05-14 12:15:00,113.5,113.67,113.41,113.66,22700.0,85.5447,85.6728,85.4768,85.6653,22700.0
2010-05-14 12:20:00,113.68,113.79,113.43,113.79,62600.0,85.6803,85.7633,85.4919,85.7633,62600.0
2010-05-14 12:25:00,113.78,113.9,113.65,113.73,43400.0,85.7557,85.8462,85.6577,85.718,43400.0
2010-05-14 12:30:00,113.72,113.8,113.7,113.73,38300.0,85.7105,85.7708,85.6954,85.718,38300.0
2010-05-14 12:35:00,113.74,113.91,113.67,113.91,55300.0,85.7256,85.8537,85.6728,85.8537,55300.0
2010-05-14 12:40:00,113.9,114.09,113.86,113.87,37700.0,85.8462,85.9894,85.816,85.8235,37700.0
2010-05-14 12:45:00,113.92,113.92,113.67,113.72,223100.0,85.8612,85.8612,85.6728,85.7105,223100.0
2010-05-14 12:50:00,113.73,113.94,113.73,113.94,28100.0,85.718,85.8763,85.718,85.8763,28100.0
2010-05-14 12:55:00,113.95,114.17,113.93,114.13,47100.0,85.8838,86.0497,85.8688,86.0195,47100.0
2010-05-14 13:00:00,114.13,114.29,114.04,114.06,73900.0,86.0195,86.1401,85.9517,85.9668,73900.0
2010-05-14 13:05:00,114.07,114.15,113.92,114.06,33100.0,85.9743,86.0346,85.8612,85.9668,33100.0
2010-05-14 13:10:00,114.06,114.19,114.05,114.14,41500.0,85.9668,86.0647,85.9592,86.027,41500.0
2010-05-14 13:15:00,114.16,114.17,113.73,113.73,77200.0,86.0421,86.0497,85.718,85.718,77200.0
2010-05-14 13:20:00,113.76,114.0,113.76,113.97,32400.0,85.7406,85.9215,85.7406,85.8989,32400.0
2010-05-14 13:25:00,113.97,113.98,113.84,113.87,33500.0,85.8989,85.9065,85.8009,85.8235,33500.0
2010-05-14 13:30:00,113.86,113.86,113.62,113.62,83300.0,85.816,85.816,85.6351,85.6351,83300.0
2010-05-14 13:35:00,113.63,113.81,113.56,113.63,79800.0,85.6427,85.7783,85.5899,85.6427,79800.0
2010-05-14 13:40:00,113.66,113.73,113.55,113.71,65800.0,85.6653,85.718,85.5824,85.703,65800.0
2010-05-14 13:45:00,113.7,113.81,113.69,113.72,34300.0,85.6954,85.7783,85.6879,85.7105,34300.0
2010-05-14 13:50:00,113.74,113.81,113.6,113.76,36600.0,85.7256,85.7783,85.62,85.7406,36600.0
2010-05-14 13:55:00,113.79,114.01,113.7,113.82,52800.0,85.7633,85.9291,85.6954,85.7859,52800.0
2010-05-14 14:00:00,113.83,113.92,113.82,113.85,18900.0,85.7934,85.8612,85.7859,85.8085,18900.0
2010-05-14 14:05:00,113.85,113.87,113.69,113.7,25700.0,85.8085,85.8235,85.6879,85.6954,25700.0
2010-05-14 14:10:00,113.72,113.75,113.44,113.55,112900.0,85.7105,85.7331,85.4995,85.5824,112900.0
2010-05-14 14:15:00,113.52,113.54,113.32,113.41,51000.0,85.5598,85.5748,85.409,85.4768,51000.0
2010-05-14 14:20:00,113.46,113.7,113.45,113.7,54400.0,85.5145,85.6954,85.507,85.6954,54400.0
2010-05-14 14:25:00,113.71,113.75,113.51,113.68,66000.0,85.703,85.7331,85.5522,85.6803,66000.0
2010-05-14 14:30:00,113.71,113.82,113.68,113.78,57200.0,85.703,85.7859,85.6803,85.7557,57200.0
2010-05-14 14:35:00,113.77,113.99,113.67,113.91,50200.0,85.7482,85.914,85.6728,85.8537,50200.0
2010-05-14 14:40:00,113.92,113.93,113.78,113.81,26100.0,85.8612,85.8688,85.7557,85.7783,26100.0
2010-05-14 14:45:00,113.81,113.88,113.76,113.87,44500.0,85.7783,85.8311,85.7406,85.8235,44500.0
2010-05-14 14:50:00,113.88,114.0,113.68,113.7,75000.0,85.8311,85.9215,85.6803,85.6954,75000.0
2010-05-14 14:55:00,113.69,113.76,113.56,113.63,56200.0,85.6879,85.7406,85.5899,85.6427,56200.0
2010-05-14 15:00:00,113.62,113.75,113.58,113.67,68100.0,85.6351,85.7331,85.605,85.6728,68100.0
2010-05-14 15:05:00,113.67,113.72,113.57,113.7,44200.0,85.6728,85.7105,85.5974,85.6954,44200.0
2010-05-14 15:10:00,113.7,113.85,113.65,113.65,70400.0,85.6954,85.8085,85.6577,85.6577,70400.0
2010-05-14 15:15:00,113.66,113.7,113.5,113.54,69800.0,85.6653,85.6954,85.5447,85.5748,69800.0
2010-05-14 15:20:00,113.54,113.6,113.29,113.39,133400.0,85.5748,85.62,85.3864,85.4618,133400.0
2010-05-14 15:25:00,113.38,113.59,113.26,113.54,70200.0,85.4542,85.6125,85.3638,85.5748,70200.0
2010-05-14 15:30:00,113.54,113.71,113.54,113.61,64300.0,85.5748,85.703,85.5748,85.6276,64300.0
2010-05-14 15:35:00,113.62,113.63,113.43,113.54,63800.0,85.6351,85.6427,85.4919,85.5748,63800.0
2010-05-14 15:40:00,113.54,113.98,113.53,113.94,132400.0,85.5748,85.9065,85.5673,85.8763,132400.0
2010-05-14 15:45:00,113.96,113.97,113.81,113.87,117600.0,85.8914,85.8989,85.7783,85.8235,117600.0
2010-05-14 15:50:00,113.86,114.31,113.84,114.26,144800.0,85.816,86.1552,85.8009,86.1175,144800.0
2010-05-14 15:55:00,114.27,114.48,114.1,114.27,174400.0,86.125,86.2833,85.9969,86.125,174400.0
2010-05-17 09:30:00,114.56,114.71,114.48,114.51,108300.0,86.3436,86.4567,86.2833,86.3059,108300.0
2010-05-17 09:35:00,114.49,114.87,114.48,114.74,73000.0,86.2908,86.5772,86.2833,86.4793,73000.0
2010-05-17 09:40:00,114.73,114.77,114.48,114.48,55000.0,86.4717,86.5019,86.2833,86.2833,55000.0
2010-05-17 09:45:00,114.46,114.46,114.21,114.36,59900.0,86.2682,86.2682,86.0798,86.1929,59900.0
2010-05-17 09:50:00,114.39,114.46,114.11,114.23,50100.0,86.2155,86.2682,86.0044,86.0949,50100.0
2010-05-17 09:55:00,114.25,114.25,113.95,114.08,56100.0,86.11,86.11,85.8838,85.9818,56100.0
2010-05-17 10:00:00,114.04,114.2,113.93,114.03,88900.0,85.9517,86.0723,85.8688,85.9441,88900.0
2010-05-17 10:05:00,114.02,114.21,113.96,113.98,79400.0,85.9366,86.0798,85.8914,85.9065,79400.0
2010-05-17 10:10:00,113.97,114.24,113.93,114.13,83400.0,85.8989,86.1024,85.8688,86.0195,83400.0
2010-05-17 10:15:00,114.15,114.44,114.15,114.43,63200.0,86.0346,86.2532,86.0346,86.2456,63200.0
2010-05-17 10:20:00,114.42,114.44,114.13,114.13,37800.0,86.2381,86.2532,86.0195,86.0195,37800.0
2010-05-17 10:25:00,114.13,114.29,114.07,114.28,79000.0,86.0195,86.1401,85.9743,86.1326,79000.0
2010-05-17 10:30:00,114.27,114.28,114.15,114.24,24500.0,86.125,86.1326,86.0346,86.1024,24500.0
2010-05-17 10:35:00,114.26,114.47,114.23,114.27,34300.0,86.1175,86.2758,86.0949,86.125,34300.0
2010-05-17 10:40:00,114.27,114.33,113.97,114.02,70000.0,86.125,86.1702,85.8989,85.9366,70000.0
2010-05-17 10:45:00,114.01,114.14,113.97,114.02,42800.0,85.9291,86.027,85.8989,85.9366,42800.0
2010-05-17 10:50:00,114.04,114.25,114.03,114.16,50700.0,85.9517,86.11,85.9441,86.0421,50700.0
2010-05-17 10:55:00,114.15,114.16,113.9,113.91,52800.0,86.0346,86.0421,85.8462,85.8537,52800.0
2010-05-17 11:00:00,113.89,113.98,113.67,113.67,45300.0,85.8386,85.9065,85.6728,85.6728,45300.0
2010-05-17 11:05:00,113.69,113.79,113.61,113.76,26500.0,85.6879,85.7633,85.6276,85.7406,26500.0
2010-05-17 11:10:00,113.72,113.72,113.46,113.5,48500.0,85.7105,85.7105,85.5145,85.5447,48500.0
2010-05-17 11:15:00,113.45,113.59,113.24,113.26,60700.0,85.507,85.6125,85.3487,85.3638,60700.0
2010-05-17 11:20:00,113.27,113.46,113.23,113.42,71500.0,85.3713,85.5145,85.3412,85.4844,71500.0
2010-05-17 11:25:00,113.41,113.44,113.12,113.4,81400.0,85.4768,85.4995,85.2583,85.4693,81400.0
2010-05-17 11:30:00,113.38,113.49,113.34,113.47,24000.0,85.4542,85.5371,85.4241,85.5221,24000.0
2010-05-17 11:35:00,113.46,113.61,113.45,113.52,25400.0,85.5145,85.6276,85.507,85.5598,25400.0
2010-05-17 11:40:00,113.5,113.63,113.5,113.56,17900.0,85.5447,85.6427,85.5447,85.5899,17900.0
2010-05-17 11:45:00,113.53,113.59,113.24,113.35,105200.0,85.5673,85.6125,85.3487,85.4316,105200.0
2010-05-17 11:50:00,113.32,113.33,113.0,113.03,52200.0,85.409,85.4166,85.1678,85.1904,52200.0
2010-05-17 11:55:00,113.04,113.16,112.97,113.0,67000.0,85.198,85.2884,85.1452,85.1678,67000.0
2010-05-17 12:00:00,112.98,112.98,112.25,112.3,221200.0,85.1528,85.1528,84.6026,84.6402,221200.0
2010-05-17 12:05:00,112.3,112.49,112.12,112.36,89900.0,84.6402,84.7834,84.5046,84.6855,89900.0
2010-05-17 12:10:00,112.35,112.65,112.35,112.62,53700.0,84.6779,84.904,84.6779,84.8814,53700.0
2010-05-17 12:15:00,112.63,112.64,112.48,112.6,46900.0,84.889,84.8965,84.7759,84.8664,46900.0
2010-05-17 12:20:00,112.62,112.72,112.55,112.68,31200.0,84.8814,84.9568,84.8287,84.9266,31200.0
2010-05-17 12:25:00,112.68,112.78,112.56,112.56,56100.0,84.9266,85.002,84.8362,84.8362,56100.0
2010-05-17 12:30:00,112.56,112.87,112.55,112.85,31200.0,84.8362,85.0699,84.8287,85.0548,31200.0
2010-05-17 12:35:00,112.86,112.87,112.73,112.79,110800.0,85.0623,85.0699,84.9643,85.0096,110800.0
2010-05-17 12:40:00,112.8,112.9,112.69,112.7,48800.0,85.0171,85.0925,84.9342,84.9417,48800.0
2010-05-17 12:45:00,112.7,112.84,112.69,112.81,7800.0,84.9417,85.0472,84.9342,85.0246,7800.0
2010-05-17 12:50:00,112.8,112.82,112.59,112.68,31300.0,85.0171,85.0322,84.8588,84.9266,31300.0
2010-05-17 12:55:00,112.65,112.66,112.56,112.56,18300.0,84.904,84.9116,84.8362,84.8362,18300.0
2010-05-17 13:00:00,112.57,112.73,112.54,112.66,39900.0,84.8437,84.9643,84.8211,84.9116,39900.0
2010-05-17 13:05:00,112.63,112.7,112.6,112.64,17400.0,84.889,84.9417,84.8664,84.8965,17400.0
2010-05-17 13:10:00,112.68,112.72,112.61,112.69,15400.0,84.9266,84.9568,84.8739,84.9342,15400.0
2010-05-17 13:15:00,112.72,113.11,112.72,113.1,81900.0,84.9568,85.2507,84.9568,85.2432,81900.0
2010-05-17 13:20:00,113.08,113.12,113.01,113.07,47700.0,85.2281,85.2583,85.1754,85.2206,47700.0
2010-05-17 13:25:00,113.06,113.21,113.04,113.08,59700.0,85.2131,85.3261,85.198,85.2281,59700.0
2010-05-17 13:30:00,113.07,113.3,113.06,113.22,34900.0,85.2206,85.3939,85.2131,85.3336,34900.0
2010-05-17 13:35:00,113.22,113.25,112.89,112.91,64800.0,85.3336,85.3563,85.0849,85.1,64800.0
2010-05-17 13:40:00,112.91,112.95,112.76,112.78,33100.0,85.1,85.1301,84.9869,85.002,33100.0
2010-05-17 13:45:00,112.82,112.84,112.69,112.82,75600.0,85.0322,85.0472,84.9342,85.0322,75600.0
2010-05-17 13:50:00,112.82,112.88,112.74,112.88,21400.0,85.0322,85.0774,84.9719,85.0774,21400.0
2010-05-17 13:55:00,112.88,113.13,112.88,113.1,41600.0,85.0774,85.2658,85.0774,85.2432,41600.0
2010-05-17 14:00:00,113.12,113.42,113.06,113.33,71800.0,85.2583,85.4844,85.2131,85.4166,71800.0
2010-05-17 14:05:00,113.34,113.39,113.09,113.1,37600.0,85.4241,85.4618,85.2357,85.2432,37600.0
2010-05-17 14:10:00,113.09,113.25,113.07,113.22,40500.0,85.2357,85.3563,85.2206,85.3336,40500.0
2010-05-17 14:15:00,113.24,113.37,113.18,113.31,46900.0,85.3487,85.4467,85.3035,85.4015,46900.0
2010-05-17 14:20:00,113.35,113.37,113.18,113.18,38600.0,85.4316,85.4467,85.3035,85.3035,38600.0
2010-05-17 14:25:00,113.18,113.2,113.05,113.15,33000.0,85.3035,85.3186,85.2055,85.2809,33000.0
2010-05-17 14:30:00,113.15,113.4,113.14,113.14,57100.0,85.2809,85.4693,85.2733,85.2733,57100.0
2010-05-17 14:35:00,113.16,113.38,113.08,113.37,52500.0,85.2884,85.4542,85.2281,85.4467,52500.0
2010-05-17 14:40:00,113.36,113.56,113.36,113.49,34900.0,85.4392,85.5899,85.4392,85.5371,34900.0
2010-05-17 14:45:00,113.49,113.73,113.49,113.63,35300.0,85.5371,85.718,85.5371,85.6427,35300.0
2010-05-17 14:50:00,113.6,113.73,113.55,113.55,94900.0,85.62,85.718,85.5824,85.5824,94900.0
2010-05-17 14:55:00,113.54,113.82,113.54,113.76,47900.0,85.5748,85.7859,85.5748,85.7406,47900.0
2010-05-17 15:00:00,113.76,114.13,113.72,113.98,77800.0,85.7406,86.0195,85.7105,85.9065,77800.0
2010-05-17 15:05:00,114.0,114.01,113.53,113.58,63500.0,85.9215,85.9291,85.5673,85.605,63500.0
2010-05-17 15:10:00,113.58,113.75,113.58,113.7,24900.0,85.605,85.7331,85.605,85.6954,24900.0
2010-05-17 15:15:00,113.69,113.69,113.38,113.43,81100.0,85.6879,85.6879,85.4542,85.4919,81100.0
2010-05-17 15:20:00,113.45,113.62,113.22,113.41,84600.0,85.507,85.6351,85.3336,85.4768,84600.0
2010-05-17 15:25:00,113.41,113.61,113.32,113.57,58800.0,85.4768,85.6276,85.409,85.5974,58800.0
2010-05-17 15:30:00,113.55,113.83,113.54,113.83,60300.0,85.5824,85.7934,85.5748,85.7934,60300.0
2010-05-17 15:35:00,113.84,114.3,113.82,114.28,92900.0,85.8009,86.1476,85.7859,86.1326,92900.0
2010-05-17 15:40:00,114.3,114.44,114.14,114.28,71900.0,86.1476,86.2532,86.027,86.1326,71900.0
2010-05-17 15:45:00,114.3,114.37,114.17,114.33,44600.0,86.1476,86.2004,86.0497,86.1702,44600.0
2010-05-17 15:50:00,114.35,114.51,114.29,114.46,77900.0,86.1853,86.3059,86.1401,86.2682,77900.0
2010-05-17 15:55:00,114.44,114.46,114.29,114.34,78900.0,86.2532,86.2682,86.1401,86.1778,78900.0
2010-05-18 09:30:00,115.23,115.33,115.17,115.17,68700.0,86.8486,86.9239,86.8034,86.8034,68700.0
2010-05-18 09:35:00,115.14,115.31,115.08,115.23,40600.0,86.7807,86.9089,86.7355,86.8486,40600.0
2010-05-18 09:40:00,115.18,115.39,115.15,115.33,62100.0,86.8109,86.9692,86.7883,86.9239,62100.0
2010-05-18 09:45:00,115.35,115.58,115.35,115.46,76900.0,86.939,87.1124,86.939,87.0219,76900.0
2010-05-18 09:50:00,115.46,115.46,115.25,115.28,44000.0,87.0219,87.0219,86.8637,86.8863,44000.0
2010-05-18 09:55:00,115.3,115.38,115.17,115.19,104700.0,86.9013,86.9616,86.8034,86.8184,104700.0
2010-05-18 10:00:00,115.17,115.25,115.0,115.0,87200.0,86.8034,86.8637,86.6752,86.6752,87200.0
2010-05-18 10:05:00,115.0,115.14,114.94,115.05,63100.0,86.6752,86.7807,86.63,86.7129,63100.0
2010-05-18 10:10:00,115.04,115.24,114.9,115.22,95400.0,86.7054,86.8561,86.5999,86.841,95400.0
2010-05-18 10:15:00,115.22,115.3,115.19,115.25,35300.0,86.841,86.9013,86.8184,86.8637,35300.0
2010-05-18 10:20:00,115.24,115.25,115.08,115.18,48100.0,86.8561,86.8637,86.7355,86.8109,48100.0
2010-05-18 10:25:00,115.19,115.23,114.91,114.93,52900.0,86.8184,86.8486,86.6074,86.6225,52900.0
2010-05-18 10:30:00,114.95,114.98,114.75,114.78,99600.0,86.6375,86.6602,86.4868,86.5094,99600.0
2010-05-18 10:35:00,114.81,114.94,114.78,114.9,64100.0,86.532,86.63,86.5094,86.5999,64100.0
2010-05-18 10:40:00,114.92,114.95,114.62,114.63,100300.0,86.6149,86.6375,86.3888,86.3964,100300.0
2010-05-18 10:45:00,114.61,114.7,114.36,114.41,91300.0,86.3813,86.4491,86.1929,86.2305,91300.0
2010-05-18 10:50:00,114.39,114.43,114.16,114.4,69800.0,86.2155,86.2456,86.0421,86.223,69800.0
2010-05-18 10:55:00,114.41,114.48,114.35,114.47,51200.0,86.2305,86.2833,86.1853,86.2758,51200.0
2010-05-18 11:00:00,114.44,114.6,114.43,114.43,97900.0,86.2532,86.3737,86.2456,86.2456,97900.0
2010-05-18 11:05:00,114.46,114.56,114.36,114.49,30300.0,86.2682,86.3436,86.1929,86.2908,30300.0
2010-05-18 11:10:00,114.49,114.77,114.46,114.71,72100.0,86.2908,86.5019,86.2682,86.4567,72100.0
2010-05-18 11:15:00,114.72,114.76,114.55,114.65,73600.0,86.4642,86.4943,86.3361,86.4114,73600.0
2010-05-18 11:20:00,114.65,114.76,114.54,114.58,35000.0,86.4114,86.4943,86.3285,86.3587,35000.0
2010-05-18 11:25:00,114.59,114.79,114.57,114.79,82000.0,86.3662,86.5169,86.3511,86.5169,82000.0
2010-05-18 11:30:00,114.8,114.82,114.69,114.75,71900.0,86.5245,86.5396,86.4416,86.4868,71900.0
2010-05-18 11:35:00,114.75,114.75,114.48,114.51,35100.0,86.4868,86.4868,86.2833,86.3059,35100.0
2010-05-18 11:40:00,114.51,114.52,113.97,114.03,78700.0,86.3059,86.3135,85.8989,85.9441,78700.0
2010-05-18 11:45:00,114.0,114.17,113.92,114.09,111800.0,85.9215,86.0497,85.8612,85.9894,111800.0
2010-05-18 11:50:00,114.06,114.18,114.03,114.16,27600.0,85.9668,86.0572,85.9441,86.0421,27600.0
2010-05-18 11:55:00,114.16,114.19,114.08,114.08,39600.0,86.0421,86.0647,85.9818,85.9818,39600.0
2010-05-18 12:00:00,114.08,114.13,113.69,113.74,63600.0,85.9818,86.0195,85.6879,85.7256,63600.0
2010-05-18 12:05:00,113.73,114.02,113.71,113.99,44200.0,85.718,85.9366,85.703,85.914,44200.0
2010-05-18 12:10:00,113.99,114.21,113.95,114.07,25500.0,85.914,86.0798,85.8838,85.9743,25500.0
2010-05-18 12:15:00,114.11,114.22,114.06,114.11,31400.0,86.0044,86.0873,85.9668,86.0044,31400.0
2010-05-18 12:20:00,114.13,114.16,113.9,113.9,82700.0,86.0195,86.0421,85.8462,85.8462,82700.0
2010-05-18 12:25:00,113.94,114.15,113.93,114.15,54400.0,85.8763,86.0346,85.8688,86.0346,54400.0
2010-05-18 12:30:00,114.14,114.25,114.06,114.24,22100.0,86.027,86.11,85.9668,86.1024,22100.0
2010-05-18 12:35:00,114.24,114.31,114.12,114.14,47500.0,86.1024,86.1552,86.012,86.027,47500.0
2010-05-18 12:40:00,114.13,114.27,114.12,114.27,33800.0,86.0195,86.125,86.012,86.125,33800.0
2010-05-18 12:45:00,114.25,114.54,114.25,114.46,45600.0,86.11,86.3285,86.11,86.2682,45600.0
2010-05-18 12:50:00,114.46,114.53,114.33,114.34,50800.0,86.2682,86.321,86.1702,86.1778,50800.0
2010-05-18 12:55:00,114.33,114.39,114.03,114.05,70400.0,86.1702,86.2155,85.9441,85.9592,70400.0
2010-05-18 13:00:00,114.02,114.16,113.8,113.95,126300.0,85.9366,86.0421,85.7708,85.8838,126300.0
2010-05-18 13:05:00,113.95,113.96,113.52,113.75,180000.0,85.8838,85.8914,85.5598,85.7331,180000.0
2010-05-18 13:10:00,113.74,113.83,113.41,113.59,89800.0,85.7256,85.7934,85.4768,85.6125,89800.0
2010-05-18 13:15:00,113.59,113.73,113.48,113.55,50700.0,85.6125,85.718,85.5296,85.5824,50700.0
2010-05-18 13:20:00,113.52,113.81,113.49,113.74,39400.0,85.5598,85.7783,85.5371,85.7256,39400.0
2010-05-18 13:25:00,113.71,113.95,113.71,113.8,67200.0,85.703,85.8838,85.703,85.7708,67200.0
2010-05-18 13:30:00,113.82,113.95,113.8,113.95,9900.0,85.7859,85.8838,85.7708,85.8838,9900.0
2010-05-18 13:35:00,113.93,113.94,113.44,113.55,44900.0,85.8688,85.8763,85.4995,85.5824,44900.0
2010-05-18 13:40:00,113.57,113.6,113.37,113.46,105000.0,85.5974,85.62,85.4467,85.5145,105000.0
2010-05-18 13:45:00,113.39,113.58,113.24,113.49,121600.0,85.4618,85.605,85.3487,85.5371,121600.0
2010-05-18 13:50:00,113.47,113.53,113.34,113.34,34800.0,85.5221,85.5673,85.4241,85.4241,34800.0
2010-05-18 13:55:00,113.33,113.5,113.17,113.19,80000.0,85.4166,85.5447,85.296,85.311,80000.0
2010-05-18 14:00:00,113.2,113.49,113.14,113.4,32200.0,85.3186,85.5371,85.2733,85.4693,32200.0
2010-05-18 14:05:00,113.39,113.52,113.32,113.44,144100.0,85.4618,85.5598,85.409,85.4995,144100.0
2010-05-18 14:10:00,113.42,113.66,113.42,113.47,45400.0,85.4844,85.6653,85.4844,85.5221,45400.0
2010-05-18 14:15:00,113.45,113.57,113.4,113.41,12900.0,85.507,85.5974,85.4693,85.4768,12900.0
2010-05-18 14:20:00,113.43,113.43,113.09,113.12,143300.0,85.4919,85.4919,85.2357,85.2583,143300.0
2010-05-18 14:25:00,113.12,113.24,113.0,113.16,71000.0,85.2583,85.3487,85.1678,85.2884,71000.0
2010-05-18 14:30:00,113.16,113.17,112.86,112.88,56200.0,85.2884,85.296,85.0623,85.0774,56200.0
2010-05-18 14:35:00,112.88,112.95,112.61,112.7,38400.0,85.0774,85.1301,84.8739,84.9417,38400.0
2010-05-18 14:40:00,112.69,112.93,112.54,112.92,42800.0,84.9342,85.1151,84.8211,85.1075,42800.0
2010-05-18 14:45:00,112.9,113.03,112.8,112.86,48400.0,85.0925,85.1904,85.0171,85.0623,48400.0
2010-05-18 14:50:00,112.83,112.88,112.68,112.7,47400.0,85.0397,85.0774,84.9266,84.9417,47400.0
2010-05-18 14:55:00,112.73,112.84,112.58,112.71,79400.0,84.9643,85.0472,84.8513,84.9493,79400.0
2010-05-18 15:00:00,112.71,112.71,112.39,112.47,103200.0,84.9493,84.9493,84.7081,84.7684,103200.0
2010-05-18 15:05:00,112.45,112.75,112.41,112.65,44700.0,84.7533,84.9794,84.7231,84.904,44700.0
2010-05-18 15:10:00,112.66,113.15,112.64,113.15,52000.0,84.9116,85.2809,84.8965,85.2809,52000.0
2010-05-18 15:15:00,113.19,113.26,112.97,113.01,62200.0,85.311,85.3638,85.1452,85.1754,62200.0
2010-05-18 15:20:00,113.01,113.09,112.84,112.9,47400.0,85.1754,85.2357,85.0472,85.0925,47400.0
2010-05-18 15:25:00,112.88,112.88,112.49,112.53,32800.0,85.0774,85.0774,84.7834,84.8136,32800.0
2010-05-18 15:30:00,112.5,112.63,112.41,112.55,127600.0,84.791,84.889,84.7231,84.8287,127600.0
2010-05-18 15:35:00,112.55,112.82,112.5,112.77,35400.0,84.8287,85.0322,84.791,84.9945,35400.0
2010-05-18 15:40:00,112.76,113.0,112.64,112.97,54900.0,84.9869,85.1678,84.8965,85.1452,54900.0
2010-05-18 15:45:00,112.97,113.11,112.71,112.72,77000.0,85.1452,85.2507,84.9493,84.9568,77000.0
2010-05-18 15:50:00,112.74,113.02,112.67,112.96,65300.0,84.9719,85.1829,84.9191,85.1377,65300.0
2010-05-18 15:55:00,112.96,112.97,112.72,112.78,88100.0,85.1377,85.1452,84.9568,85.002,88100.0
2010-05-19 09:30:00,112.15,112.47,112.11,112.4,105600.0,84.5272,84.7684,84.497,84.7156,105600.0
2010-05-19 09:35:00,112.4,112.53,112.25,112.5,93400.0,84.7156,84.8136,84.6026,84.791,93400.0
2010-05-19 09:40:00,112.52,112.82,112.46,112.82,91400.0,84.8061,85.0322,84.7608,85.0322,91400.0
2010-05-19 09:45:00,112.86,113.09,112.83,112.97,74000.0,85.0623,85.2357,85.0397,85.1452,74000.0
2010-05-19 09:50:00,112.99,113.12,112.8,112.81,54500.0,85.1603,85.2583,85.0171,85.0246,54500.0
2010-05-19 09:55:00,112.78,112.81,112.59,112.7,27300.0,85.002,85.0246,84.8588,84.9417,27300.0
2010-05-19 10:00:00,112.69,112.73,112.13,112.35,79100.0,84.9342,84.9643,84.5121,84.6779,79100.0
2010-05-19 10:05:00,112.36,112.59,112.21,112.29,60100.0,84.6855,84.8588,84.5724,84.6327,60100.0
2010-05-19 10:10:00,112.28,112.28,111.97,112.14,91300.0,84.6252,84.6252,84.3915,84.5197,91300.0
2010-05-19 10:15:00,112.14,112.26,111.53,111.64,90800.0,84.5197,84.6101,84.0599,84.1428,90800.0
2010-05-19 10:20:00,111.63,111.67,111.22,111.29,90100.0,84.1353,84.1654,83.8262,83.879,90100.0
2010-05-19 10:25:00,111.32,112.03,111.32,111.96,114200.0,83.9016,84.4367,83.9016,84.384,114200.0
2010-05-19 10:30:00,111.97,112.28,111.81,112.24,133100.0,84.3915,84.6252,84.2709,84.595,133100.0
2010-05-19 10:35:00,112.26,112.27,111.85,111.92,44600.0,84.6101,84.6176,84.3011,84.3538,44600.0
2010-05-19 10:40:00,111.88,112.14,111.71,112.01,55200.0,84.3237,84.5197,84.1956,84.4217,55200.0
2010-05-19 10:45:00,111.98,112.02,111.68,111.68,74900.0,84.3991,84.4292,84.1729,84.1729,74900.0
2010-05-19 10:50:00,111.7,111.85,111.58,111.72,53200.0,84.188,84.3011,84.0976,84.2031,53200.0
2010-05-19 10:55:00,111.74,112.0,111.74,111.93,36000.0,84.2182,84.4141,84.2182,84.3614,36000.0
2010-05-19 11:00:00,111.89,111.99,111.74,111.79,74700.0,84.3312,84.4066,84.2182,84.2559,74700.0
2010-05-19 11:05:00,111.8,111.88,111.75,111.81,45100.0,84.2634,84.3237,84.2257,84.2709,45100.0
2010-05-19 11:10:00,111.79,111.79,111.48,111.61,157300.0,84.2559,84.2559,84.0222,84.1202,157300.0
2010-05-19 11:15:00,111.6,111.74,111.5,111.52,88500.0,84.1127,84.2182,84.0373,84.0524,88500.0
2010-05-19 11:20:00,111.51,111.55,111.1,111.14,45600.0,84.0448,84.075,83.7358,83.766,45600.0
2010-05-19 11:25:00,111.07,111.37,111.04,111.3,49300.0,83.7132,83.9393,83.6906,83.8865,49300.0
2010-05-19 11:30:00,111.27,111.3,111.01,111.23,31600.0,83.8639,83.8865,83.668,83.8338,31600.0
2010-05-19 11:35:00,111.33,111.37,111.24,111.26,15300.0,83.9092,83.9393,83.8413,83.8564,15300.0
2010-05-19 11:40:00,111.21,111.25,111.02,111.02,21200.0,83.8187,83.8489,83.6755,83.6755,21200.0
2010-05-19 11:45:00,111.0,111.14,110.76,110.8,86500.0,83.6604,83.766,83.4795,83.5097,86500.0
2010-05-19 11:50:00,110.78,111.0,110.73,110.97,57100.0,83.4946,83.6604,83.4569,83.6378,57100.0
2010-05-19 11:55:00,110.93,111.33,110.93,111.29,27700.0,83.6077,83.9092,83.6077,83.879,27700.0
2010-05-19 12:00:00,111.24,111.55,111.22,111.51,30100.0,83.8413,84.075,83.8262,84.0448,30100.0
2010-05-19 12:05:00,111.52,111.52,111.3,111.37,49800.0,84.0524,84.0524,83.8865,83.9393,49800.0
2010-05-19 12:10:00,111.37,111.51,111.34,111.46,44400.0,83.9393,84.0448,83.9167,84.0071,44400.0
2010-05-19 12:15:00,111.47,111.47,111.19,111.28,37800.0,84.0147,84.0147,83.8036,83.8715,37800.0
2010-05-19 12:20:00,111.32,111.56,111.26,111.53,22800.0,83.9016,84.0825,83.8564,84.0599,22800.0
2010-05-19 12:25:00,111.52,111.93,111.51,111.72,71100.0,84.0524,84.3614,84.0448,84.2031,71100.0
2010-05-19 12:30:00,111.72,111.72,111.51,111.61,15700.0,84.2031,84.2031,84.0448,84.1202,15700.0
2010-05-19 12:35:00,111.63,111.83,111.61,111.73,100200.0,84.1353,84.286,84.1202,84.2106,100200.0
2010-05-19 12:40:00,111.73,111.76,111.57,111.68,19400.0,84.2106,84.2332,84.09,84.1729,19400.0
2010-05-19 12:45:00,111.68,111.68,111.35,111.37,5200.0,84.1729,84.1729,83.9242,83.9393,5200.0
2010-05-19 12:50:00,111.37,111.68,111.34,111.64,8600.0,83.9393,84.1729,83.9167,84.1428,8600.0
2010-05-19 12:55:00,111.63,112.15,111.58,112.15,47600.0,84.1353,84.5272,84.0976,84.5272,47600.0
2010-05-19 13:00:00,112.14,112.28,111.93,112.09,66200.0,84.5197,84.6252,84.3614,84.482,66200.0
2010-05-19 13:05:00,112.06,112.14,111.85,112.05,101800.0,84.4594,84.5197,84.3011,84.4518,101800.0
2010-05-19 13:10:00,112.08,112.09,111.92,112.05,21200.0,84.4744,84.482,84.3538,84.4518,21200.0
2010-05-19 13:15:00,112.05,112.1,111.85,112.03,30500.0,84.4518,84.4895,84.3011,84.4367,30500.0
2010-05-19 13:20:00,112.03,112.5,112.0,112.44,103900.0,84.4367,84.791,84.4141,84.7458,103900.0
2010-05-19 13:25:00,112.4,112.43,112.2,112.27,35100.0,84.7156,84.7382,84.5649,84.6176,35100.0
2010-05-19 13:30:00,112.24,112.25,112.14,112.16,11200.0,84.595,84.6026,84.5197,84.5347,11200.0
2010-05-19 13:35:00,112.14,112.16,111.94,112.15,31600.0,84.5197,84.5347,84.3689,84.5272,31600.0
2010-05-19 13:40:00,112.14,112.32,112.1,112.28,129300.0,84.5197,84.6553,84.4895,84.6252,129300.0
2010-05-19 13:45:00,112.32,112.56,112.24,112.53,45000.0,84.6553,84.8362,84.595,84.8136,45000.0
2010-05-19 13:50:00,112.55,112.57,112.42,112.44,38200.0,84.8287,84.8437,84.7307,84.7458,38200.0
2010-05-19 13:55:00,112.44,112.44,112.19,112.28,34600.0,84.7458,84.7458,84.5573,84.6252,34600.0
2010-05-19 14:00:00,112.27,112.54,112.13,112.44,26700.0,84.6176,84.8211,84.5121,84.7458,26700.0
2010-05-19 14:05:00,112.36,112.64,112.26,112.26,25900.0,84.6855,84.8965,84.6101,84.6101,25900.0
2010-05-19 14:10:00,112.25,112.25,112.1,112.21,13700.0,84.6026,84.6026,84.4895,84.5724,13700.0
2010-05-19 14:15:00,112.24,112.28,112.0,112.0,44000.0,84.595,84.6252,84.4141,84.4141,44000.0
2010-05-19 14:20:00,112.03,112.15,111.83,111.86,20200.0,84.4367,84.5272,84.286,84.3086,20200.0
2010-05-19 14:25:00,111.91,112.13,111.87,112.09,54500.0,84.3463,84.5121,84.3162,84.482,54500.0
2010-05-19 14:30:00,112.11,112.18,111.95,111.96,28300.0,84.497,84.5498,84.3764,84.384,28300.0
2010-05-19 14:35:00,111.97,112.1,111.89,111.95,26500.0,84.3915,84.4895,84.3312,84.3764,26500.0
2010-05-19 14:40:00,111.94,112.33,111.9,112.23,20700.0,84.3689,84.6629,84.3388,84.5875,20700.0
2010-05-19 14:45:00,112.21,112.48,112.21,112.44,23700.0,84.5724,84.7759,84.5724,84.7458,23700.0
2010-05-19 14:50:00,112.45,112.45,112.1,112.26,57500.0,84.7533,84.7533,84.4895,84.6101,57500.0
2010-05-19 14:55:00,112.23,112.27,112.01,112.13,50600.0,84.5875,84.6176,84.4217,84.5121,50600.0
2010-05-19 15:00:00,112.12,112.24,111.97,112.02,25800.0,84.5046,84.595,84.3915,84.4292,25800.0
2010-05-19 15:05:00,112.01,112.02,111.58,111.65,46600.0,84.4217,84.4292,84.0976,84.1503,46600.0
2010-05-19 15:10:00,111.65,111.8,111.56,111.61,48300.0,84.1503,84.2634,84.0825,84.1202,48300.0
2010-05-19 15:15:00,111.62,112.0,111.62,111.95,33200.0,84.1277,84.4141,84.1277,84.3764,33200.0
2010-05-19 15:20:00,111.96,112.07,111.74,111.81,107000.0,84.384,84.4669,84.2182,84.2709,107000.0
2010-05-19 15:25:00,111.85,112.23,111.83,112.2,92500.0,84.3011,84.5875,84.286,84.5649,92500.0
2010-05-19 15:30:00,112.25,112.31,112.08,112.21,77900.0,84.6026,84.6478,84.4744,84.5724,77900.0
2010-05-19 15:35:00,112.21,112.62,112.05,112.57,154800.0,84.5724,84.8814,84.4518,84.8437,154800.0
2010-05-19 15:40:00,112.56,112.66,112.29,112.48,58500.0,84.8362,84.9116,84.6327,84.7759,58500.0
2010-05-19 15:45:00,112.5,112.62,112.29,112.35,36800.0,84.791,84.8814,84.6327,84.6779,36800.0
2010-05-19 15:50:00,112.41,112.51,112.31,112.43,89700.0,84.7231,84.7985,84.6478,84.7382,89700.0
2010-05-19 15:55:00,112.44,112.44,112.1,112.14,159900.0,84.7458,84.7458,84.4895,84.5197,159900.0
2010-05-20 09:30:00,109.72,110.01,109.5,109.89,193300.0,82.6957,82.9143,82.5299,82.8238,193300.0
2010-05-20 09:35:00,109.87,110.15,109.66,110.08,113600.0,82.8088,83.0198,82.6505,82.967,113600.0
2010-05-20 09:40:00,110.07,110.07,109.5,109.56,132000.0,82.9595,82.9595,82.5299,82.5751,132000.0
2010-05-20 09:45:00,109.57,109.91,109.49,109.91,93600.0,82.5826,82.8389,82.5224,82.8389,93600.0
2010-05-20 09:50:00,109.9,110.22,109.88,110.02,78800.0,82.8314,83.0726,82.8163,82.9218,78800.0
2010-05-20 09:55:00,110.06,110.14,109.86,109.86,59300.0,82.952,83.0123,82.8012,82.8012,59300.0
2010-05-20 10:00:00,109.87,109.95,109.58,109.77,131300.0,82.8088,82.8691,82.5902,82.7334,131300.0
2010-05-20 10:05:00,109.73,110.09,109.67,109.69,85800.0,82.7032,82.9746,82.658,82.6731,85800.0
2010-05-20 10:10:00,109.67,109.7,109.16,109.24,142600.0,82.658,82.6806,82.2736,82.3339,142600.0
2010-05-20 10:15:00,109.23,109.28,109.0,109.19,301600.0,82.3264,82.3641,82.153,82.2962,301600.0
2010-05-20 10:20:00,109.2,109.21,108.42,108.46,161300.0,82.3038,82.3113,81.7159,81.746,161300.0
2010-05-20 10:25:00,108.46,108.8,108.3,108.8,111900.0,81.746,82.0023,81.6255,82.0023,111900.0
2010-05-20 10:30:00,108.8,109.19,108.75,109.11,82400.0,82.0023,82.2962,81.9646,82.2359,82400.0
2010-05-20 10:35:00,109.11,109.23,108.95,108.99,94800.0,82.2359,82.3264,82.1154,82.1455,94800.0
2010-05-20 10:40:00,108.97,109.02,108.69,109.01,122500.0,82.1304,82.1681,81.9194,82.1606,122500.0
2010-05-20 10:45:00,108.98,109.21,108.91,109.03,88000.0,82.138,82.3113,82.0852,82.1757,88000.0
2010-05-20 10:50:00,109.02,109.43,109.01,109.33,128100.0,82.1681,82.4771,82.1606,82.4018,128100.0
2010-05-20 10:55:00,109.33,109.33,109.11,109.13,29900.0,82.4018,82.4018,82.2359,82.251,29900.0
2010-05-20 11:00:00,109.15,109.34,109.06,109.17,170400.0,82.2661,82.4093,82.1983,82.2812,170400.0
2010-05-20 11:05:00,109.18,109.55,109.18,109.48,92300.0,82.2887,82.5676,82.2887,82.5148,92300.0
2010-05-20 11:10:00,109.48,109.49,109.17,109.23,109600.0,82.5148,82.5224,82.2812,82.3264,109600.0
2010-05-20 11:15:00,109.23,109.23,108.96,109.07,88500.0,82.3264,82.3264,82.1229,82.2058,88500.0
2010-05-20 11:20:00,109.09,109.38,109.0,109.28,65100.0,82.2209,82.4394,82.153,82.3641,65100.0
2010-05-20 11:25:00,109.29,109.67,109.16,109.67,57500.0,82.3716,82.658,82.2736,82.658,57500.0
2010-05-20 11:30:00,109.66,109.72,109.56,109.67,75600.0,82.6505,82.6957,82.5751,82.658,75600.0
2010-05-20 11:35:00,109.71,109.8,109.45,109.7,55900.0,82.6882,82.756,82.4922,82.6806,55900.0
2010-05-20 11:40:00,109.67,109.73,109.44,109.51,67000.0,82.658,82.7032,82.4847,82.5374,67000.0
2010-05-20 11:45:00,109.53,109.64,109.48,109.55,34900.0,82.5525,82.6354,82.5148,82.5676,34900.0
2010-05-20 11:50:00,109.51,109.62,109.37,109.48,53500.0,82.5374,82.6203,82.4319,82.5148,53500.0
2010-05-20 11:55:00,109.43,109.45,109.18,109.19,95000.0,82.4771,82.4922,82.2887,82.2962,95000.0
2010-05-20 12:00:00,109.2,109.32,109.06,109.17,134500.0,82.3038,82.3942,82.1983,82.2812,134500.0
2010-05-20 12:05:00,109.17,109.46,109.17,109.42,26600.0,82.2812,82.4997,82.2812,82.4696,26600.0
2010-05-20 12:10:00,109.37,109.37,109.13,109.13,43600.0,82.4319,82.4319,82.251,82.251,43600.0
2010-05-20 12:15:00,109.12,109.14,108.81,108.94,70400.0,82.2435,82.2586,82.0098,82.1078,70400.0
2010-05-20 12:20:00,108.94,109.06,108.87,108.88,89500.0,82.1078,82.1983,82.0551,82.0626,89500.0
2010-05-20 12:25:00,108.84,109.01,108.81,108.92,77500.0,82.0324,82.1606,82.0098,82.0927,77500.0
2010-05-20 12:30:00,108.9,108.97,108.7,108.7,53500.0,82.0777,82.1304,81.9269,81.9269,53500.0
2010-05-20 12:35:00,108.73,109.01,108.69,109.0,55100.0,81.9495,82.1606,81.9194,82.153,55100.0
2010-05-20 12:40:00,109.0,109.0,108.82,108.82,29600.0,82.153,82.153,82.0174,82.0174,29600.0
2010-05-20 12:45:00,108.79,108.95,108.72,108.72,34400.0,81.9948,82.1154,81.942,81.942,34400.0
2010-05-20 12:50:00,108.72,108.73,108.38,108.38,72900.0,81.942,81.9495,81.6857,81.6857,72900.0
2010-05-20 12:55:00,108.38,108.53,108.0,108.04,170200.0,81.6857,81.7988,81.3993,81.4295,170200.0
2010-05-20 13:00:00,108.03,108.42,107.95,108.4,116200.0,81.422,81.7159,81.3617,81.7008,116200.0
2010-05-20 13:05:00,108.36,108.54,108.36,108.52,124800.0,81.6707,81.8063,81.6707,81.7913,124800.0
2010-05-20 13:10:00,108.49,108.75,108.45,108.67,94600.0,81.7687,81.9646,81.7385,81.9043,94600.0
2010-05-20 13:15:00,108.64,108.82,108.57,108.79,44600.0,81.8817,82.0174,81.829,81.9948,44600.0
2010-05-20 13:20:00,108.77,109.05,108.71,109.04,123300.0,81.9797,82.1907,81.9345,82.1832,123300.0
2010-05-20 13:25:00,109.05,109.42,108.96,109.19,149100.0,82.1907,82.4696,82.1229,82.2962,149100.0
2010-05-20 13:30:00,109.2,109.61,109.16,109.31,135700.0,82.3038,82.6128,82.2736,82.3867,135700.0
2010-05-20 13:35:00,109.25,109.28,109.1,109.1,87700.0,82.3415,82.3641,82.2284,82.2284,87700.0
2010-05-20 13:40:00,109.1,109.48,109.09,109.47,186900.0,82.2284,82.5148,82.2209,82.5073,186900.0
2010-05-20 13:45:00,109.51,109.57,109.18,109.2,105800.0,82.5374,82.5826,82.2887,82.3038,105800.0
2010-05-20 13:50:00,109.25,109.37,109.07,109.15,58500.0,82.3415,82.4319,82.2058,82.2661,58500.0
2010-05-20 13:55:00,109.2,109.27,108.92,109.07,81300.0,82.3038,82.3565,82.0927,82.2058,81300.0
2010-05-20 14:00:00,109.03,109.14,108.56,108.63,157300.0,82.1757,82.2586,81.8214,81.8742,157300.0
2010-05-20 14:05:00,108.63,108.84,108.49,108.81,84100.0,81.8742,82.0324,81.7687,82.0098,84100.0
2010-05-20 14:10:00,108.85,109.34,108.82,109.34,97400.0,82.04,82.4093,82.0174,82.4093,97400.0
2010-05-20 14:15:00,109.29,109.48,109.07,109.46,104300.0,82.3716,82.5148,82.2058,82.4997,104300.0
2010-05-20 14:20:00,109.48,109.78,109.37,109.62,63000.0,82.5148,82.7409,82.4319,82.6203,63000.0
2010-05-20 14:25:00,109.62,109.7,109.19,109.35,66800.0,82.6203,82.6806,82.2962,82.4168,66800.0
2010-05-20 14:30:00,109.3,109.65,109.17,109.55,113200.0,82.3791,82.6429,82.2812,82.5676,113200.0
2010-05-20 14:35:00,109.62,109.87,109.51,109.81,165200.0,82.6203,82.8088,82.5374,82.7635,165200.0
2010-05-20 14:40:00,109.79,110.0,109.58,109.81,208200.0,82.7485,82.9067,82.5902,82.7635,208200.0
2010-05-20 14:45:00,109.71,109.99,109.56,109.83,77000.0,82.6882,82.8992,82.5751,82.7786,77000.0
2010-05-20 14:50:00,109.84,110.21,109.76,109.95,83900.0,82.7861,83.065,82.7259,82.8691,83900.0
2010-05-20 14:55:00,109.97,110.04,109.4,109.45,252500.0,82.8841,82.9369,82.4545,82.4922,252500.0
2010-05-20 15:00:00,109.48,109.65,109.45,109.6,119700.0,82.5148,82.6429,82.4922,82.6053,119700.0
2010-05-20 15:05:00,109.56,109.61,109.12,109.43,120100.0,82.5751,82.6128,82.2435,82.4771,120100.0
2010-05-20 15:10:00,109.45,109.46,109.12,109.22,24600.0,82.4922,82.4997,82.2435,82.3189,24600.0
2010-05-20 15:15:00,109.21,109.48,109.1,109.31,68100.0,82.3113,82.5148,82.2284,82.3867,68100.0
2010-05-20 15:20:00,109.36,109.7,109.21,109.69,44700.0,82.4244,82.6806,82.3113,82.6731,44700.0
2010-05-20 15:25:00,109.7,109.73,109.42,109.42,139500.0,82.6806,82.7032,82.4696,82.4696,139500.0
2010-05-20 15:30:00,109.45,109.61,109.37,109.53,136600.0,82.4922,82.6128,82.4319,82.5525,136600.0
2010-05-20 15:35:00,109.54,109.55,109.13,109.25,74000.0,82.56,82.5676,82.251,82.3415,74000.0
2010-05-20 15:40:00,109.29,109.3,108.95,108.97,72800.0,82.3716,82.3791,82.1154,82.1304,72800.0
2010-05-20 15:45:00,108.94,108.97,108.54,108.81,373300.0,82.1078,82.1304,81.8063,82.0098,373300.0
2010-05-20 15:50:00,108.82,108.83,108.37,108.41,201100.0,82.0174,82.0249,81.6782,81.7084,201100.0
2010-05-20 15:55:00,108.39,108.42,107.81,107.86,146800.0,81.6933,81.7159,81.2561,81.2938,146800.0
2010-05-21 09:30:00,106.26,106.56,105.97,106.29,336300.0,80.0879,80.314,79.8693,80.1105,336300.0
2010-05-21 09:35:00,106.3,107.25,106.25,107.25,189600.0,80.1181,80.8341,80.0804,80.8341,189600.0
2010-05-21 09:40:00,107.23,107.53,107.1,107.23,310200.0,80.819,81.0451,80.721,80.819,310200.0
2010-05-21 09:45:00,107.24,107.52,107.07,107.49,106000.0,80.8265,81.0376,80.6984,81.015,106000.0
2010-05-21 09:50:00,107.47,108.0,107.47,107.86,331500.0,80.9999,81.3993,80.9999,81.2938,331500.0
2010-05-21 09:55:00,107.87,108.41,107.81,108.05,130100.0,81.3014,81.7084,81.2561,81.437,130100.0
2010-05-21 10:00:00,108.05,108.4,107.82,108.27,60900.0,81.437,81.7008,81.2637,81.6028,60900.0
2010-05-21 10:05:00,108.39,108.78,108.34,108.48,99700.0,81.6933,81.9872,81.6556,81.7611,99700.0
2010-05-21 10:10:00,108.46,108.64,107.99,108.26,158600.0,81.746,81.8817,81.3918,81.5953,158600.0
2010-05-21 10:15:00,108.27,108.46,108.02,108.14,72600.0,81.6028,81.746,81.4144,81.5049,72600.0
2010-05-21 10:20:00,108.1,108.17,107.69,107.72,141500.0,81.4747,81.5275,81.1657,81.1883,141500.0
2010-05-21 10:25:00,107.69,107.95,107.53,107.64,45800.0,81.1657,81.3617,81.0451,81.128,45800.0
2010-05-21 10:30:00,107.63,107.92,107.5,107.91,90800.0,81.1205,81.339,81.0225,81.3315,90800.0
2010-05-21 10:35:00,107.92,108.26,107.88,108.15,147500.0,81.339,81.5953,81.3089,81.5124,147500.0
2010-05-21 10:40:00,108.2,108.36,107.97,108.01,45000.0,81.5501,81.6707,81.3767,81.4069,45000.0
2010-05-21 10:45:00,108.0,108.22,107.85,107.92,43200.0,81.3993,81.5652,81.2863,81.339,43200.0
2010-05-21 10:50:00,107.91,108.1,107.73,107.98,115700.0,81.3315,81.4747,81.1958,81.3843,115700.0
2010-05-21 10:55:00,107.98,108.18,107.82,108.06,84100.0,81.3843,81.535,81.2637,81.4446,84100.0
2010-05-21 11:00:00,108.04,108.5,108.02,108.39,83200.0,81.4295,81.7762,81.4144,81.6933,83200.0
2010-05-21 11:05:00,108.44,108.58,108.34,108.4,36900.0,81.731,81.8365,81.6556,81.7008,36900.0
2010-05-21 11:10:00,108.43,108.43,108.19,108.43,28800.0,81.7234,81.7234,81.5425,81.7234,28800.0
2010-05-21 11:15:00,108.41,108.79,108.34,108.75,81900.0,81.7084,81.9948,81.6556,81.9646,81900.0
2010-05-21 11:20:00,108.75,109.16,108.68,109.14,79700.0,81.9646,82.2736,81.9119,82.2586,79700.0
2010-05-21 11:25:00,109.15,109.15,108.77,108.97,123000.0,82.2661,82.2661,81.9797,82.1304,123000.0
2010-05-21 11:30:00,108.96,109.06,108.77,108.86,119400.0,82.1229,82.1983,81.9797,82.0475,119400.0
2010-05-21 11:35:00,108.89,109.34,108.89,109.34,57000.0,82.0701,82.4093,82.0701,82.4093,57000.0
2010-05-21 11:40:00,109.33,109.48,109.24,109.47,82900.0,82.4018,82.5148,82.3339,82.5073,82900.0
2010-05-21 11:45:00,109.48,109.64,109.31,109.36,109900.0,82.5148,82.6354,82.3867,82.4244,109900.0
2010-05-21 11:50:00,109.36,109.71,109.36,109.52,94600.0,82.4244,82.6882,82.4244,82.545,94600.0
2010-05-21 11:55:00,109.52,109.58,109.31,109.39,64200.0,82.545,82.5902,82.3867,82.447,64200.0
2010-05-21 12:00:00,109.4,109.41,109.05,109.27,84200.0,82.4545,82.4621,82.1907,82.3565,84200.0
2010-05-21 12:05:00,109.24,109.35,109.13,109.2,24200.0,82.3339,82.4168,82.251,82.3038,24200.0
2010-05-21 12:10:00,109.2,109.27,109.01,109.18,47000.0,82.3038,82.3565,82.1606,82.2887,47000.0
2010-05-21 12:15:00,109.19,109.47,109.19,109.43,26700.0,82.2962,82.5073,82.2962,82.4771,26700.0
2010-05-21 12:20:00,109.47,109.57,109.31,109.46,25100.0,82.5073,82.5826,82.3867,82.4997,25100.0
2010-05-21 12:25:00,109.47,109.52,109.37,109.37,22000.0,82.5073,82.545,82.4319,82.4319,22000.0
2010-05-21 12:30:00,109.39,109.46,109.07,109.14,97900.0,82.447,82.4997,82.2058,82.2586,97900.0
2010-05-21 12:35:00,109.17,109.4,109.11,109.31,32300.0,82.2812,82.4545,82.2359,82.3867,32300.0
2010-05-21 12:40:00,109.29,109.42,109.26,109.28,15400.0,82.3716,82.4696,82.349,82.3641,15400.0
2010-05-21 12:45:00,109.27,109.29,108.84,108.84,66800.0,82.3565,82.3716,82.0324,82.0324,66800.0
2010-05-21 12:50:00,108.86,109.18,108.85,109.15,43100.0,82.0475,82.2887,82.04,82.2661,43100.0
2010-05-21 12:55:00,109.14,109.14,108.91,108.91,16600.0,82.2586,82.2586,82.0852,82.0852,16600.0
2010-05-21 13:00:00,108.92,108.97,108.62,108.68,37600.0,82.0927,82.1304,81.8666,81.9119,37600.0
2010-05-21 13:05:00,108.66,108.88,108.66,108.88,16200.0,81.8968,82.0626,81.8968,82.0626,16200.0
2010-05-21 13:10:00,108.87,109.1,108.83,109.02,38600.0,82.0551,82.2284,82.0249,82.1681,38600.0
2010-05-21 13:15:00,109.0,109.17,108.9,108.9,41500.0,82.153,82.2812,82.0777,82.0777,41500.0
2010-05-21 13:20:00,108.91,108.96,108.56,108.67,40700.0,82.0852,82.1229,81.8214,81.9043,40700.0
2010-05-21 13:25:00,108.67,108.73,108.52,108.61,25700.0,81.9043,81.9495,81.7913,81.8591,25700.0
2010-05-21 13:30:00,108.67,108.94,108.61,108.91,22600.0,81.9043,82.1078,81.8591,82.0852,22600.0
2010-05-21 13:35:00,108.94,109.0,108.8,108.9,291800.0,82.1078,82.153,82.0023,82.0777,291800.0
2010-05-21 13:40:00,108.88,109.01,108.87,108.96,17600.0,82.0626,82.1606,82.0551,82.1229,17600.0
2010-05-21 13:45:00,108.96,109.12,108.95,109.1,41400.0,82.1229,82.2435,82.1154,82.2284,41400.0
2010-05-21 13:50:00,109.09,109.15,109.04,109.09,100100.0,82.2209,82.2661,82.1832,82.2209,100100.0
2010-05-21 13:55:00,109.1,109.13,108.98,109.09,33500.0,82.2284,82.251,82.138,82.2209,33500.0
2010-05-21 14:00:00,109.13,109.24,108.91,108.96,48900.0,82.251,82.3339,82.0852,82.1229,48900.0
2010-05-21 14:05:00,108.97,109.0,108.68,108.82,31100.0,82.1304,82.153,81.9119,82.0174,31100.0
2010-05-21 14:10:00,108.85,108.92,108.62,108.63,37000.0,82.04,82.0927,81.8666,81.8742,37000.0
2010-05-21 14:15:00,108.61,108.66,108.39,108.58,64000.0,81.8591,81.8968,81.6933,81.8365,64000.0
2010-05-21 14:20:00,108.58,108.62,108.39,108.54,84700.0,81.8365,81.8666,81.6933,81.8063,84700.0
2010-05-21 14:25:00,108.52,108.72,108.47,108.62,69700.0,81.7913,81.942,81.7536,81.8666,69700.0
2010-05-21 14:30:00,108.67,108.8,108.67,108.8,53200.0,81.9043,82.0023,81.9043,82.0023,53200.0
2010-05-21 14:35:00,108.81,108.83,108.54,108.58,42300.0,82.0098,82.0249,81.8063,81.8365,42300.0
2010-05-21 14:40:00,108.61,108.7,108.4,108.44,19900.0,81.8591,81.9269,81.7008,81.731,19900.0
2010-05-21 14:45:00,108.46,108.46,107.96,108.23,49500.0,81.746,81.746,81.3692,81.5727,49500.0
2010-05-21 14:50:00,108.29,108.29,108.11,108.12,29600.0,81.6179,81.6179,81.4822,81.4898,29600.0
2010-05-21 14:55:00,108.11,108.37,108.05,108.35,121800.0,81.4822,81.6782,81.437,81.6631,121800.0
2010-05-21 15:00:00,108.35,108.52,108.31,108.47,66600.0,81.6631,81.7913,81.633,81.7536,66600.0
2010-05-21 15:05:00,108.47,108.54,108.28,108.31,51100.0,81.7536,81.8063,81.6104,81.633,51100.0
2010-05-21 15:10:00,108.28,108.34,108.04,108.05,72800.0,81.6104,81.6556,81.4295,81.437,72800.0
2010-05-21 15:15:00,108.07,108.08,107.67,107.82,107000.0,81.4521,81.4596,81.1506,81.2637,107000.0
2010-05-21 15:20:00,107.83,108.35,107.82,108.26,208700.0,81.2712,81.6631,81.2637,81.5953,208700.0
2010-05-21 15:25:00,108.22,108.37,108.1,108.12,82600.0,81.5652,81.6782,81.4747,81.4898,82600.0
2010-05-21 15:30:00,108.17,108.17,107.87,107.96,44000.0,81.5275,81.5275,81.3014,81.3692,44000.0
2010-05-21 15:35:00,107.96,108.1,107.8,107.93,53800.0,81.3692,81.4747,81.2486,81.3466,53800.0
2010-05-21 15:40:00,107.89,108.6,107.88,108.57,109400.0,81.3164,81.8516,81.3089,81.829,109400.0
2010-05-21 15:45:00,108.59,108.98,108.49,108.61,144800.0,81.844,82.138,81.7687,81.8591,144800.0
2010-05-21 15:50:00,108.6,109.19,108.6,109.14,67500.0,81.8516,82.2962,81.8516,82.2586,67500.0
2010-05-21 15:55:00,109.1,109.5,109.08,109.45,96900.0,82.2284,82.5299,82.2133,82.4922,96900.0
2010-05-24 09:30:00,108.84,109.2,108.78,109.09,963100.0,82.0324,82.3038,81.9872,82.2209,963100.0
2010-05-24 09:35:00,109.14,109.37,108.97,109.03,94000.0,82.2586,82.4319,82.1304,82.1757,94000.0
2010-05-24 09:40:00,109.07,109.12,108.53,108.57,86800.0,82.2058,82.2435,81.7988,81.829,86800.0
2010-05-24 09:45:00,108.56,108.9,108.56,108.85,74900.0,81.8214,82.0777,81.8214,82.04,74900.0
2010-05-24 09:50:00,108.86,108.97,108.65,108.7,98100.0,82.0475,82.1304,81.8892,81.9269,98100.0
2010-05-24 09:55:00,108.76,108.8,108.52,108.71,89500.0,81.9722,82.0023,81.7913,81.9345,89500.0
2010-05-24 10:00:00,108.82,109.01,108.44,108.64,104500.0,82.0174,82.1606,81.731,81.8817,104500.0
2010-05-24 10:05:00,108.65,109.08,108.65,108.95,43300.0,81.8892,82.2133,81.8892,82.1154,43300.0
2010-05-24 10:10:00,108.98,109.21,108.89,109.2,28300.0,82.138,82.3113,82.0701,82.3038,28300.0
2010-05-24 10:15:00,109.2,109.28,109.11,109.24,30600.0,82.3038,82.3641,82.2359,82.3339,30600.0
2010-05-24 10:20:00,109.13,109.31,109.03,109.11,49900.0,82.251,82.3867,82.1757,82.2359,49900.0
2010-05-24 10:25:00,109.1,109.25,109.07,109.21,19700.0,82.2284,82.3415,82.2058,82.3113,19700.0
2010-05-24 10:30:00,109.28,109.41,109.19,109.36,97200.0,82.3641,82.4621,82.2962,82.4244,97200.0
2010-05-24 10:35:00,109.36,109.48,109.33,109.45,27500.0,82.4244,82.5148,82.4018,82.4922,27500.0
2010-05-24 10:40:00,109.46,109.55,109.33,109.33,55700.0,82.4997,82.5676,82.4018,82.4018,55700.0
2010-05-24 10:45:00,109.4,109.41,109.2,109.22,30800.0,82.4545,82.4621,82.3038,82.3189,30800.0
2010-05-24 10:50:00,109.23,109.29,109.04,109.04,33500.0,82.3264,82.3716,82.1832,82.1832,33500.0
2010-05-24 10:55:00,109.1,109.27,109.09,109.18,60800.0,82.2284,82.3565,82.2209,82.2887,60800.0
2010-05-24 11:00:00,109.19,109.2,109.05,109.2,29800.0,82.2962,82.3038,82.1907,82.3038,29800.0
2010-05-24 11:05:00,109.2,109.34,109.2,109.3,18700.0,82.3038,82.4093,82.3038,82.3791,18700.0
2010-05-24 11:10:00,109.35,109.41,109.08,109.1,47300.0,82.4168,82.4621,82.2133,82.2284,47300.0
2010-05-24 11:15:00,109.08,109.09,108.9,109.04,55300.0,82.2133,82.2209,82.0777,82.1832,55300.0
2010-05-24 11:20:00,109.04,109.12,108.98,109.04,25600.0,82.1832,82.2435,82.138,82.1832,25600.0
2010-05-24 11:25:00,109.06,109.06,108.91,109.01,46100.0,82.1983,82.1983,82.0852,82.1606,46100.0
2010-05-24 11:30:00,109.03,109.05,108.92,109.02,23100.0,82.1757,82.1907,82.0927,82.1681,23100.0
2010-05-24 11:35:00,109.03,109.24,109.02,109.2,32200.0,82.1757,82.3339,82.1681,82.3038,32200.0
2010-05-24 11:40:00,109.17,109.39,109.12,109.3,26000.0,82.2812,82.447,82.2435,82.3791,26000.0
2010-05-24 11:45:00,109.32,109.49,109.32,109.49,24600.0,82.3942,82.5224,82.3942,82.5224,24600.0
2010-05-24 11:50:00,109.48,109.48,109.28,109.32,16800.0,82.5148,82.5148,82.3641,82.3942,16800.0
2010-05-24 11:55:00,109.31,109.49,109.25,109.44,38900.0,82.3867,82.5224,82.3415,82.4847,38900.0
2010-05-24 12:00:00,109.41,109.48,109.34,109.45,17800.0,82.4621,82.5148,82.4093,82.4922,17800.0
2010-05-24 12:05:00,109.48,109.72,109.48,109.65,46600.0,82.5148,82.6957,82.5148,82.6429,46600.0
2010-05-24 12:10:00,109.66,109.7,109.56,109.58,30300.0,82.6505,82.6806,82.5751,82.5902,30300.0
2010-05-24 12:15:00,109.59,109.65,109.37,109.44,39200.0,82.5977,82.6429,82.4319,82.4847,39200.0
2010-05-24 12:20:00,109.44,109.45,109.31,109.36,28000.0,82.4847,82.4922,82.3867,82.4244,28000.0
2010-05-24 12:25:00,109.36,109.49,109.36,109.49,20800.0,82.4244,82.5224,82.4244,82.5224,20800.0
2010-05-24 12:30:00,109.49,109.61,109.44,109.47,58500.0,82.5224,82.6128,82.4847,82.5073,58500.0
2010-05-24 12:35:00,109.45,109.48,109.3,109.34,60400.0,82.4922,82.5148,82.3791,82.4093,60400.0
2010-05-24 12:40:00,109.34,109.39,109.26,109.29,43700.0,82.4093,82.447,82.349,82.3716,43700.0
2010-05-24 12:45:00,109.29,109.44,109.29,109.44,23600.0,82.3716,82.4847,82.3716,82.4847,23600.0
2010-05-24 12:50:00,109.43,109.71,109.42,109.61,20500.0,82.4771,82.6882,82.4696,82.6128,20500.0
2010-05-24 12:55:00,109.61,109.62,109.55,109.6,8100.0,82.6128,82.6203,82.5676,82.6053,8100.0
2010-05-24 13:00:00,109.62,109.71,109.55,109.55,43900.0,82.6203,82.6882,82.5676,82.5676,43900.0
2010-05-24 13:05:00,109.54,109.55,109.37,109.38,19600.0,82.56,82.5676,82.4319,82.4394,19600.0
2010-05-24 13:10:00,109.35,109.48,109.35,109.44,31900.0,82.4168,82.5148,82.4168,82.4847,31900.0
2010-05-24 13:15:00,109.42,109.44,109.28,109.31,42300.0,82.4696,82.4847,82.3641,82.3867,42300.0
2010-05-24 13:20:00,109.3,109.43,109.29,109.4,33000.0,82.3791,82.4771,82.3716,82.4545,33000.0
2010-05-24 13:25:00,109.42,109.62,109.38,109.38,45200.0,82.4696,82.6203,82.4394,82.4394,45200.0
2010-05-24 13:30:00,109.42,109.52,109.27,109.31,29200.0,82.4696,82.545,82.3565,82.3867,29200.0
2010-05-24 13:35:00,109.25,109.34,109.22,109.23,38500.0,82.3415,82.4093,82.3189,82.3264,38500.0
2010-05-24 13:40:00,109.18,109.34,109.16,109.16,20200.0,82.2887,82.4093,82.2736,82.2736,20200.0
2010-05-24 13:45:00,109.15,109.22,109.01,109.05,69900.0,82.2661,82.3189,82.1606,82.1907,69900.0
2010-05-24 13:50:00,109.04,109.11,108.94,109.06,64500.0,82.1832,82.2359,82.1078,82.1983,64500.0
2010-05-24 13:55:00,108.98,109.16,108.98,109.14,23400.0,82.138,82.2736,82.138,82.2586,23400.0
2010-05-24 14:00:00,109.13,109.17,109.01,109.01,38400.0,82.251,82.2812,82.1606,82.1606,38400.0
2010-05-24 14:05:00,109.01,109.12,108.95,109.12,25300.0,82.1606,82.2435,82.1154,82.2435,25300.0
2010-05-24 14:10:00,109.13,109.33,109.13,109.28,102200.0,82.251,82.4018,82.251,82.3641,102200.0
2010-05-24 14:15:00,109.28,109.29,109.21,109.21,17300.0,82.3641,82.3716,82.3113,82.3113,17300.0
2010-05-24 14:20:00,109.21,109.24,109.1,109.2,13500.0,82.3113,82.3339,82.2284,82.3038,13500.0
2010-05-24 14:25:00,109.22,109.28,109.07,109.15,19100.0,82.3189,82.3641,82.2058,82.2661,19100.0
2010-05-24 14:30:00,109.18,109.28,109.02,109.27,23700.0,82.2887,82.3641,82.1681,82.3565,23700.0
2010-05-24 14:35:00,109.3,109.31,109.09,109.13,43600.0,82.3791,82.3867,82.2209,82.251,43600.0
2010-05-24 14:40:00,109.12,109.18,109.04,109.08,30200.0,82.2435,82.2887,82.1832,82.2133,30200.0
2010-05-24 14:45:00,109.04,109.05,108.79,108.86,51900.0,82.1832,82.1907,81.9948,82.0475,51900.0
2010-05-24 14:50:00,108.87,109.03,108.85,109.02,20800.0,82.0551,82.1757,82.04,82.1681,20800.0
2010-05-24 14:55:00,109.04,109.05,108.88,108.9,47000.0,82.1832,82.1907,82.0626,82.0777,47000.0
2010-05-24 15:00:00,108.9,108.96,108.7,108.73,59500.0,82.0777,82.1229,81.9269,81.9495,59500.0
2010-05-24 15:05:00,108.7,108.75,108.54,108.54,31600.0,81.9269,81.9646,81.8063,81.8063,31600.0
2010-05-24 15:10:00,108.52,108.75,108.49,108.72,100500.0,81.7913,81.9646,81.7687,81.942,100500.0
2010-05-24 15:15:00,108.72,108.81,108.68,108.68,15400.0,81.942,82.0098,81.9119,81.9119,15400.0
2010-05-24 15:20:00,108.71,108.86,108.71,108.83,33300.0,81.9345,82.0475,81.9345,82.0249,33300.0
2010-05-24 15:25:00,108.82,108.83,108.71,108.73,160200.0,82.0174,82.0249,81.9345,81.9495,160200.0
2010-05-24 15:30:00,108.72,108.97,108.65,108.92,28300.0,81.942,82.1304,81.8892,82.0927,28300.0
2010-05-24 15:35:00,108.94,108.95,108.84,108.89,19300.0,82.1078,82.1154,82.0324,82.0701,19300.0
2010-05-24 15:40:00,108.89,109.03,108.84,108.95,72700.0,82.0701,82.1757,82.0324,82.1154,72700.0
2010-05-24 15:45:00,108.92,108.94,108.47,108.51,66000.0,82.0927,82.1078,81.7536,81.7837,66000.0
2010-05-24 15:50:00,108.5,108.5,108.17,108.17,136700.0,81.7762,81.7762,81.5275,81.5275,136700.0
2010-05-24 15:55:00,108.13,108.18,107.97,108.06,102300.0,81.4973,81.535,81.3767,81.4446,102300.0
2010-05-25 09:30:00,105.44,105.61,105.21,105.57,288500.0,79.4699,79.598,79.2965,79.5679,288500.0
2010-05-25 09:35:00,105.51,105.52,105.08,105.09,188400.0,79.5226,79.5302,79.1985,79.2061,188400.0
2010-05-25 09:40:00,105.08,105.22,104.74,105.17,683400.0,79.1985,79.3041,78.9423,79.2664,683400.0
2010-05-25 09:45:00,105.2,105.66,105.1,105.53,127000.0,79.289,79.6357,79.2136,79.5377,127000.0
2010-05-25 09:50:00,105.57,105.74,105.41,105.58,70600.0,79.5679,79.696,79.4473,79.5754,70600.0
2010-05-25 09:55:00,105.54,105.76,105.44,105.54,37000.0,79.5452,79.7111,79.4699,79.5452,37000.0
2010-05-25 10:00:00,105.47,106.19,105.47,106.15,208300.0,79.4925,80.0351,79.4925,80.005,208300.0
2010-05-25 10:05:00,106.11,106.15,105.67,105.72,70600.0,79.9749,80.005,79.6432,79.6809,70600.0
2010-05-25 10:10:00,105.69,105.92,105.6,105.89,79000.0,79.6583,79.8317,79.5905,79.809,79000.0
2010-05-25 10:15:00,105.86,106.29,105.86,106.05,55700.0,79.7864,80.1105,79.7864,79.9296,55700.0
2010-05-25 10:20:00,106.12,106.18,105.77,106.02,43300.0,79.9824,80.0276,79.7186,79.907,43300.0
2010-05-25 10:25:00,106.08,106.13,105.71,105.75,40400.0,79.9522,79.9899,79.6734,79.7035,40400.0
2010-05-25 10:30:00,105.73,105.94,105.61,105.7,69900.0,79.6884,79.8467,79.598,79.6658,69900.0
2010-05-25 10:35:00,105.69,105.96,105.64,105.75,57300.0,79.6583,79.8618,79.6206,79.7035,57300.0
2010-05-25 10:40:00,105.71,105.82,105.56,105.59,43600.0,79.6734,79.7563,79.5603,79.5829,43600.0
2010-05-25 10:45:00,105.59,105.7,105.47,105.54,65100.0,79.5829,79.6658,79.4925,79.5452,65100.0
2010-05-25 10:50:00,105.56,105.66,105.4,105.49,48900.0,79.5603,79.6357,79.4397,79.5076,48900.0
2010-05-25 10:55:00,105.5,105.79,105.49,105.78,46200.0,79.5151,79.7337,79.5076,79.7261,46200.0
2010-05-25 11:00:00,105.8,106.0,105.76,105.98,77700.0,79.7412,79.8919,79.7111,79.8769,77700.0
2010-05-25 11:05:00,105.96,106.4,105.96,106.21,92400.0,79.8618,80.1934,79.8618,80.0502,92400.0
2010-05-25 11:10:00,106.19,106.22,106.0,106.11,65400.0,80.0351,80.0578,79.8919,79.9749,65400.0
2010-05-25 11:15:00,106.13,106.22,105.91,105.94,59900.0,79.9899,80.0578,79.8241,79.8467,59900.0
2010-05-25 11:20:00,105.95,106.01,105.79,105.97,27800.0,79.8543,79.8995,79.7337,79.8693,27800.0
2010-05-25 11:25:00,105.97,106.25,105.97,106.13,39800.0,79.8693,80.0804,79.8693,79.9899,39800.0
2010-05-25 11:30:00,106.13,106.17,105.92,105.98,132600.0,79.9899,80.0201,79.8317,79.8769,132600.0
2010-05-25 11:35:00,105.93,105.98,105.82,105.98,50800.0,79.8392,79.8769,79.7563,79.8769,50800.0
2010-05-25 11:40:00,105.99,106.12,105.89,105.9,65700.0,79.8844,79.9824,79.809,79.8166,65700.0
2010-05-25 11:45:00,105.95,106.03,105.88,105.91,31300.0,79.8543,79.9146,79.8015,79.8241,31300.0
2010-05-25 11:50:00,106.0,106.21,105.96,106.2,32000.0,79.8919,80.0502,79.8618,80.0427,32000.0
2010-05-25 11:55:00,106.2,106.47,106.18,106.41,51900.0,80.0427,80.2462,80.0276,80.201,51900.0
2010-05-25 12:00:00,106.41,106.7,106.34,106.63,139500.0,80.201,80.4195,80.1482,80.3668,139500.0
2010-05-25 12:05:00,106.62,106.62,106.39,106.39,45900.0,80.3592,80.3592,80.1859,80.1859,45900.0
2010-05-25 12:10:00,106.39,106.64,106.35,106.64,26000.0,80.1859,80.3743,80.1557,80.3743,26000.0
2010-05-25 12:15:00,106.65,106.7,106.46,106.48,47500.0,80.3819,80.4195,80.2386,80.2537,47500.0
2010-05-25 12:20:00,106.48,106.53,106.3,106.32,21100.0,80.2537,80.2914,80.1181,80.1331,21100.0
2010-05-25 12:25:00,106.32,106.52,106.21,106.22,60000.0,80.1331,80.2839,80.0502,80.0578,60000.0
2010-05-25 12:30:00,106.24,106.29,106.1,106.12,35200.0,80.0728,80.1105,79.9673,79.9824,35200.0
2010-05-25 12:35:00,106.14,106.27,106.1,106.26,23900.0,79.9975,80.0954,79.9673,80.0879,23900.0
2010-05-25 12:40:00,106.28,106.28,105.96,105.97,42500.0,80.103,80.103,79.8618,79.8693,42500.0
2010-05-25 12:45:00,105.99,106.25,105.96,106.23,16100.0,79.8844,80.0804,79.8618,80.0653,16100.0
2010-05-25 12:50:00,106.23,106.29,106.14,106.22,19800.0,80.0653,80.1105,79.9975,80.0578,19800.0
2010-05-25 12:55:00,106.22,106.4,106.17,106.24,46500.0,80.0578,80.1934,80.0201,80.0728,46500.0
2010-05-25 13:00:00,106.23,106.33,106.04,106.16,40300.0,80.0653,80.1407,79.9221,80.0125,40300.0
2010-05-25 13:05:00,106.19,106.19,105.93,105.95,49900.0,80.0351,80.0351,79.8392,79.8543,49900.0
2010-05-25 13:10:00,105.94,106.01,105.81,105.96,35700.0,79.8467,79.8995,79.7487,79.8618,35700.0
2010-05-25 13:15:00,105.96,106.0,105.84,105.98,17400.0,79.8618,79.8919,79.7714,79.8769,17400.0
2010-05-25 13:20:00,105.99,106.22,105.95,106.09,57700.0,79.8844,80.0578,79.8543,79.9598,57700.0
2010-05-25 13:25:00,106.11,106.2,106.09,106.12,24100.0,79.9749,80.0427,79.9598,79.9824,24100.0
2010-05-25 13:30:00,106.14,106.18,105.91,105.97,57600.0,79.9975,80.0276,79.8241,79.8693,57600.0
2010-05-25 13:35:00,105.99,106.08,105.81,105.91,36000.0,79.8844,79.9522,79.7487,79.8241,36000.0
2010-05-25 13:40:00,105.92,105.94,105.77,105.84,31800.0,79.8317,79.8467,79.7186,79.7714,31800.0
2010-05-25 13:45:00,105.86,105.99,105.83,105.88,14300.0,79.7864,79.8844,79.7638,79.8015,14300.0
2010-05-25 13:50:00,105.92,106.1,105.81,105.99,22500.0,79.8317,79.9673,79.7487,79.8844,22500.0
2010-05-25 13:55:00,105.99,106.06,105.84,105.96,71000.0,79.8844,79.9372,79.7714,79.8618,71000.0
2010-05-25 14:00:00,105.94,106.0,105.77,106.0,37000.0,79.8467,79.8919,79.7186,79.8919,37000.0
2010-05-25 14:05:00,106.02,106.3,105.99,106.04,41300.0,79.907,80.1181,79.8844,79.9221,41300.0
2010-05-25 14:10:00,106.09,106.37,106.07,106.37,26900.0,79.9598,80.1708,79.9447,80.1708,26900.0
2010-05-25 14:15:00,106.33,106.5,106.21,106.5,36600.0,80.1407,80.2688,80.0502,80.2688,36600.0
2010-05-25 14:20:00,106.51,106.53,106.28,106.45,50400.0,80.2763,80.2914,80.103,80.2311,50400.0
2010-05-25 14:25:00,106.42,106.67,106.42,106.51,38000.0,80.2085,80.3969,80.2085,80.2763,38000.0
2010-05-25 14:30:00,106.51,106.67,106.34,106.34,72200.0,80.2763,80.3969,80.1482,80.1482,72200.0
2010-05-25 14:35:00,106.32,106.62,106.32,106.43,59200.0,80.1331,80.3592,80.1331,80.216,59200.0
2010-05-25 14:40:00,106.42,106.86,106.37,106.75,51500.0,80.2085,80.5401,80.1708,80.4572,51500.0
2010-05-25 14:45:00,106.76,107.2,106.71,107.17,144000.0,80.4648,80.7964,80.4271,80.7738,144000.0
2010-05-25 14:50:00,107.17,107.18,106.95,107.16,34000.0,80.7738,80.7813,80.608,80.7662,34000.0
2010-05-25 14:55:00,107.15,107.15,106.88,106.92,64500.0,80.7587,80.7587,80.5552,80.5853,64500.0
2010-05-25 15:00:00,106.91,107.24,106.88,107.1,67700.0,80.5778,80.8265,80.5552,80.721,67700.0
2010-05-25 15:05:00,107.07,107.4,107.03,107.29,73100.0,80.6984,80.9471,80.6683,80.8642,73100.0
2010-05-25 15:10:00,107.32,107.39,106.97,106.97,58000.0,80.8868,80.9396,80.623,80.623,58000.0
2010-05-25 15:15:00,107.02,107.1,106.91,107.04,133600.0,80.6607,80.721,80.5778,80.6758,133600.0
2010-05-25 15:20:00,107.13,107.68,107.1,107.65,94200.0,80.7436,81.1582,80.721,81.1355,94200.0
2010-05-25 15:25:00,107.59,107.71,107.45,107.62,86100.0,81.0903,81.1808,80.9848,81.1129,86100.0
2010-05-25 15:30:00,107.61,107.92,107.54,107.79,113200.0,81.1054,81.339,81.0526,81.2411,113200.0
2010-05-25 15:35:00,107.8,108.02,107.54,107.6,93700.0,81.2486,81.4144,81.0526,81.0979,93700.0
2010-05-25 15:40:00,107.62,107.94,107.62,107.79,53500.0,81.1129,81.3541,81.1129,81.2411,53500.0
2010-05-25 15:45:00,107.77,108.01,107.61,108.0,121500.0,81.226,81.4069,81.1054,81.3993,121500.0
2010-05-25 15:50:00,108.01,108.02,107.61,107.84,138500.0,81.4069,81.4144,81.1054,81.2788,138500.0
2010-05-25 15:55:00,107.84,108.2,107.84,108.13,134000.0,81.2788,81.5501,81.2788,81.4973,134000.0
2010-05-26 09:30:00,108.86,109.19,108.78,109.11,185000.0,82.0475,82.2962,81.9872,82.2359,185000.0
2010-05-26 09:35:00,109.06,109.4,109.02,109.4,129200.0,82.1983,82.4545,82.1681,82.4545,129200.0
2010-05-26 09:40:00,109.39,109.44,109.23,109.31,107800.0,82.447,82.4847,82.3264,82.3867,107800.0
2010-05-26 09:45:00,109.33,109.33,108.97,109.14,78500.0,82.4018,82.4018,82.1304,82.2586,78500.0
2010-05-26 09:50:00,109.14,109.28,109.08,109.25,84200.0,82.2586,82.3641,82.2133,82.3415,84200.0
2010-05-26 09:55:00,109.26,109.58,109.25,109.49,82200.0,82.349,82.5902,82.3415,82.5224,82200.0
2010-05-26 10:00:00,109.49,109.73,109.48,109.58,59900.0,82.5224,82.7032,82.5148,82.5902,59900.0
2010-05-26 10:05:00,109.59,109.62,109.41,109.45,84800.0,82.5977,82.6203,82.4621,82.4922,84800.0
2010-05-26 10:10:00,109.47,109.53,109.3,109.51,60100.0,82.5073,82.5525,82.3791,82.5374,60100.0
2010-05-26 10:15:00,109.5,109.72,109.47,109.65,44200.0,82.5299,82.6957,82.5073,82.6429,44200.0
2010-05-26 10:20:00,109.63,109.65,109.43,109.52,117000.0,82.6279,82.6429,82.4771,82.545,117000.0
2010-05-26 10:25:00,109.5,109.5,109.34,109.4,55600.0,82.5299,82.5299,82.4093,82.4545,55600.0
2010-05-26 10:30:00,109.41,109.56,109.34,109.55,45900.0,82.4621,82.5751,82.4093,82.5676,45900.0
2010-05-26 10:35:00,109.59,109.81,109.53,109.74,70800.0,82.5977,82.7635,82.5525,82.7108,70800.0
2010-05-26 10:40:00,109.71,109.78,109.61,109.68,88700.0,82.6882,82.7409,82.6128,82.6656,88700.0
2010-05-26 10:45:00,109.67,109.74,109.52,109.53,51700.0,82.658,82.7108,82.545,82.5525,51700.0
2010-05-26 10:50:00,109.56,109.66,109.39,109.41,46500.0,82.5751,82.6505,82.447,82.4621,46500.0
2010-05-26 10:55:00,109.42,109.42,109.21,109.34,31700.0,82.4696,82.4696,82.3113,82.4093,31700.0
2010-05-26 11:00:00,109.35,109.37,109.07,109.17,39400.0,82.4168,82.4319,82.2058,82.2812,39400.0
2010-05-26 11:05:00,109.09,109.33,109.05,109.32,63300.0,82.2209,82.4018,82.1907,82.3942,63300.0
2010-05-26 11:10:00,109.32,109.44,109.29,109.39,44100.0,82.3942,82.4847,82.3716,82.447,44100.0
2010-05-26 11:15:00,109.37,109.44,109.25,109.41,46200.0,82.4319,82.4847,82.3415,82.4621,46200.0
2010-05-26 11:20:00,109.42,109.43,109.1,109.18,26600.0,82.4696,82.4771,82.2284,82.2887,26600.0
2010-05-26 11:25:00,109.15,109.24,108.81,108.81,71500.0,82.2661,82.3339,82.0098,82.0098,71500.0
2010-05-26 11:30:00,108.81,108.95,108.77,108.94,29700.0,82.0098,82.1154,81.9797,82.1078,29700.0
2010-05-26 11:35:00,108.93,109.05,108.83,108.88,40700.0,82.1003,82.1907,82.0249,82.0626,40700.0
2010-05-26 11:40:00,108.88,109.03,108.84,108.85,40000.0,82.0626,82.1757,82.0324,82.04,40000.0
2010-05-26 11:45:00,108.84,108.95,108.53,108.73,52800.0,82.0324,82.1154,81.7988,81.9495,52800.0
2010-05-26 11:50:00,108.75,108.84,108.58,108.82,61400.0,81.9646,82.0324,81.8365,82.0174,61400.0
2010-05-26 11:55:00,108.83,109.01,108.8,108.94,23500.0,82.0249,82.1606,82.0023,82.1078,23500.0
2010-05-26 12:00:00,108.96,109.04,108.89,109.04,13200.0,82.1229,82.1832,82.0701,82.1832,13200.0
2010-05-26 12:05:00,109.07,109.18,109.07,109.14,16100.0,82.2058,82.2887,82.2058,82.2586,16100.0
2010-05-26 12:10:00,109.17,109.19,109.05,109.05,20000.0,82.2812,82.2962,82.1907,82.1907,20000.0
2010-05-26 12:15:00,109.04,109.2,109.04,109.14,55900.0,82.1832,82.3038,82.1832,82.2586,55900.0
2010-05-26 12:20:00,109.16,109.28,109.16,109.18,21200.0,82.2736,82.3641,82.2736,82.2887,21200.0
2010-05-26 12:25:00,109.19,109.24,108.99,109.03,14900.0,82.2962,82.3339,82.1455,82.1757,14900.0
2010-05-26 12:30:00,109.03,109.04,108.91,109.01,22300.0,82.1757,82.1832,82.0852,82.1606,22300.0
2010-05-26 12:35:00,109.01,109.15,109.01,109.11,21300.0,82.1606,82.2661,82.1606,82.2359,21300.0
2010-05-26 12:40:00,109.1,109.11,108.75,108.86,55100.0,82.2284,82.2359,81.9646,82.0475,55100.0
2010-05-26 12:45:00,108.87,109.08,108.87,108.88,57700.0,82.0551,82.2133,82.0551,82.0626,57700.0
2010-05-26 12:50:00,108.87,109.15,108.81,109.14,55700.0,82.0551,82.2661,82.0098,82.2586,55700.0
2010-05-26 12:55:00,109.14,109.22,109.03,109.19,9200.0,82.2586,82.3189,82.1757,82.2962,9200.0
2010-05-26 13:00:00,109.24,109.26,109.19,109.21,6200.0,82.3339,82.349,82.2962,82.3113,6200.0
2010-05-26 13:05:00,109.2,109.34,109.15,109.28,9800.0,82.3038,82.4093,82.2661,82.3641,9800.0
2010-05-26 13:10:00,109.26,109.28,109.07,109.09,35700.0,82.349,82.3641,82.2058,82.2209,35700.0
2010-05-26 13:15:00,109.13,109.19,109.05,109.05,12600.0,82.251,82.2962,82.1907,82.1907,12600.0
2010-05-26 13:20:00,109.06,109.24,109.06,109.24,27300.0,82.1983,82.3339,82.1983,82.3339,27300.0
2010-05-26 13:25:00,109.23,109.24,109.12,109.15,29000.0,82.3264,82.3339,82.2435,82.2661,29000.0
2010-05-26 13:30:00,109.13,109.21,109.08,109.18,27200.0,82.251,82.3113,82.2133,82.2887,27200.0
2010-05-26 13:35:00,109.19,109.43,109.19,109.43,34000.0,82.2962,82.4771,82.2962,82.4771,34000.0
2010-05-26 13:40:00,109.41,109.51,109.39,109.43,27100.0,82.4621,82.5374,82.447,82.4771,27100.0
2010-05-26 13:45:00,109.44,109.44,109.33,109.41,37700.0,82.4847,82.4847,82.4018,82.4621,37700.0
2010-05-26 13:50:00,109.4,109.42,109.36,109.36,11400.0,82.4545,82.4696,82.4244,82.4244,11400.0
2010-05-26 13:55:00,109.35,109.46,109.25,109.28,34600.0,82.4168,82.4997,82.3415,82.3641,34600.0
2010-05-26 14:00:00,109.31,109.4,109.18,109.19,14500.0,82.3867,82.4545,82.2887,82.2962,14500.0
2010-05-26 14:05:00,109.19,109.33,109.19,109.29,23400.0,82.2962,82.4018,82.2962,82.3716,23400.0
2010-05-26 14:10:00,109.29,109.29,109.02,109.03,58800.0,82.3716,82.3716,82.1681,82.1757,58800.0
2010-05-26 14:15:00,109.03,109.16,109.0,109.14,19900.0,82.1757,82.2736,82.153,82.2586,19900.0
2010-05-26 14:20:00,109.15,109.19,108.86,109.02,47300.0,82.2661,82.2962,82.0475,82.1681,47300.0
2010-05-26 14:25:00,109.02,109.08,108.87,109.03,37100.0,82.1681,82.2133,82.0551,82.1757,37100.0
2010-05-26 14:30:00,109.04,109.1,108.54,108.81,78900.0,82.1832,82.2284,81.8063,82.0098,78900.0
2010-05-26 14:35:00,108.73,108.78,108.42,108.72,67600.0,81.9495,81.9872,81.7159,81.942,67600.0
2010-05-26 14:40:00,108.7,108.82,108.5,108.58,85300.0,81.9269,82.0174,81.7762,81.8365,85300.0
2010-05-26 14:45:00,108.59,108.61,108.32,108.48,72000.0,81.844,81.8591,81.6405,81.7611,72000.0
2010-05-26 14:50:00,108.47,108.48,108.27,108.32,60800.0,81.7536,81.7611,81.6028,81.6405,60800.0
2010-05-26 14:55:00,108.34,108.63,108.33,108.57,50600.0,81.6556,81.8742,81.6481,81.829,50600.0
2010-05-26 15:00:00,108.57,108.84,108.55,108.62,140200.0,81.829,82.0324,81.8139,81.8666,140200.0
2010-05-26 15:05:00,108.64,108.69,108.5,108.53,55400.0,81.8817,81.9194,81.7762,81.7988,55400.0
2010-05-26 15:10:00,108.53,108.78,108.48,108.75,58500.0,81.7988,81.9872,81.7611,81.9646,58500.0
2010-05-26 15:15:00,108.75,108.78,108.32,108.4,66700.0,81.9646,81.9872,81.6405,81.7008,66700.0
2010-05-26 15:20:00,108.41,108.51,108.1,108.1,83600.0,81.7084,81.7837,81.4747,81.4747,83600.0
2010-05-26 15:25:00,108.09,108.09,107.3,107.58,348500.0,81.4672,81.4672,80.8718,81.0828,348500.0
2010-05-26 15:30:00,107.56,107.75,107.37,107.37,146000.0,81.0677,81.2109,80.9245,80.9245,146000.0
2010-05-26 15:35:00,107.37,107.77,107.18,107.76,134100.0,80.9245,81.226,80.7813,81.2185,134100.0
2010-05-26 15:40:00,107.81,108.11,107.78,108.06,185500.0,81.2561,81.4822,81.2335,81.4446,185500.0
2010-05-26 15:45:00,108.03,108.04,107.54,107.7,102200.0,81.422,81.4295,81.0526,81.1732,102200.0
2010-05-26 15:50:00,107.71,107.86,107.57,107.75,105600.0,81.1808,81.2938,81.0753,81.2109,105600.0
2010-05-26 15:55:00,107.75,107.81,107.43,107.48,226400.0,81.2109,81.2561,80.9697,81.0074,226400.0
2010-05-27 09:30:00,109.55,109.78,109.5,109.57,228700.0,82.5676,82.7409,82.5299,82.5826,228700.0
2010-05-27 09:35:00,109.6,109.64,109.22,109.25,141100.0,82.6053,82.6354,82.3189,82.3415,141100.0
2010-05-27 09:40:00,109.25,109.58,109.23,109.57,105100.0,82.3415,82.5902,82.3264,82.5826,105100.0
2010-05-27 09:45:00,109.59,109.74,109.5,109.54,105100.0,82.5977,82.7108,82.5299,82.56,105100.0
2010-05-27 09:50:00,109.5,109.59,109.32,109.45,89200.0,82.5299,82.5977,82.3942,82.4922,89200.0
2010-05-27 09:55:00,109.42,109.6,109.31,109.49,64400.0,82.4696,82.6053,82.3867,82.5224,64400.0
2010-05-27 10:00:00,109.47,109.5,109.16,109.3,53400.0,82.5073,82.5299,82.2736,82.3791,53400.0
2010-05-27 10:05:00,109.31,109.53,109.29,109.49,91200.0,82.3867,82.5525,82.3716,82.5224,91200.0
2010-05-27 10:10:00,109.49,109.76,109.48,109.73,131400.0,82.5224,82.7259,82.5148,82.7032,131400.0
2010-05-27 10:15:00,109.68,109.81,109.58,109.73,137600.0,82.6656,82.7635,82.5902,82.7032,137600.0
2010-05-27 10:20:00,109.73,109.85,109.64,109.8,55200.0,82.7032,82.7937,82.6354,82.756,55200.0
2010-05-27 10:25:00,109.83,110.11,109.79,110.1,121000.0,82.7786,82.9896,82.7485,82.9821,121000.0
2010-05-27 10:30:00,110.1,110.31,110.03,110.23,76400.0,82.9821,83.1404,82.9293,83.0801,76400.0
2010-05-27 10:35:00,110.26,110.26,109.93,109.96,25000.0,83.1027,83.1027,82.854,82.8766,25000.0
2010-05-27 10:40:00,109.98,110.06,109.93,110.03,20100.0,82.8917,82.952,82.854,82.9293,20100.0
2010-05-27 10:45:00,110.02,110.03,109.82,109.93,47900.0,82.9218,82.9293,82.7711,82.854,47900.0
2010-05-27 10:50:00,109.95,110.19,109.91,110.15,72200.0,82.8691,83.0499,82.8389,83.0198,72200.0
2010-05-27 10:55:00,110.17,110.2,110.02,110.04,78100.0,83.0349,83.0575,82.9218,82.9369,78100.0
2010-05-27 11:00:00,110.02,110.19,110.02,110.16,99800.0,82.9218,83.0499,82.9218,83.0273,99800.0
2010-05-27 11:05:00,110.15,110.19,110.0,110.03,53000.0,83.0198,83.0499,82.9067,82.9293,53000.0
2010-05-27 11:10:00,110.02,110.06,109.84,109.91,58600.0,82.9218,82.952,82.7861,82.8389,58600.0
2010-05-27 11:15:00,109.91,110.03,109.73,109.9,99200.0,82.8389,82.9293,82.7032,82.8314,99200.0
2010-05-27 11:20:00,109.91,110.02,109.81,109.99,66900.0,82.8389,82.9218,82.7635,82.8992,66900.0
2010-05-27 11:25:00,110.0,110.22,109.95,110.15,71000.0,82.9067,83.0726,82.8691,83.0198,71000.0
2010-05-27 11:30:00,110.18,110.24,109.92,110.05,63200.0,83.0424,83.0876,82.8464,82.9444,63200.0
2010-05-27 11:35:00,110.04,110.13,109.8,109.8,38200.0,82.9369,83.0047,82.756,82.756,38200.0
2010-05-27 11:40:00,109.8,109.94,109.74,109.83,58900.0,82.756,82.8615,82.7108,82.7786,58900.0
2010-05-27 11:45:00,109.88,109.91,109.83,109.89,31500.0,82.8163,82.8389,82.7786,82.8238,31500.0
2010-05-27 11:50:00,109.91,110.13,109.91,110.06,39600.0,82.8389,83.0047,82.8389,82.952,39600.0
2010-05-27 11:55:00,110.07,110.22,109.98,110.19,55000.0,82.9595,83.0726,82.8917,83.0499,55000.0
2010-05-27 12:00:00,110.19,110.19,110.0,110.15,33200.0,83.0499,83.0499,82.9067,83.0198,33200.0
2010-05-27 12:05:00,110.14,110.18,110.05,110.1,50600.0,83.0123,83.0424,82.9444,82.9821,50600.0
2010-05-27 12:10:00,110.18,110.19,110.0,110.18,30300.0,83.0424,83.0499,82.9067,83.0424,30300.0
2010-05-27 12:15:00,110.18,110.2,110.04,110.13,19400.0,83.0424,83.0575,82.9369,83.0047,19400.0
2010-05-27 12:20:00,110.1,110.1,109.94,109.98,64000.0,82.9821,82.9821,82.8615,82.8917,64000.0
2010-05-27 12:25:00,109.95,110.14,109.9,110.05,32500.0,82.8691,83.0123,82.8314,82.9444,32500.0
2010-05-27 12:30:00,110.04,110.08,109.93,109.93,60700.0,82.9369,82.967,82.854,82.854,60700.0
2010-05-27 12:35:00,110.01,110.06,109.94,110.06,11500.0,82.9143,82.952,82.8615,82.952,11500.0
2010-05-27 12:40:00,110.04,110.05,109.9,109.9,21900.0,82.9369,82.9444,82.8314,82.8314,21900.0
2010-05-27 12:45:00,109.91,110.07,109.91,110.0,19400.0,82.8389,82.9595,82.8389,82.9067,19400.0
2010-05-27 12:50:00,110.01,110.05,109.9,109.95,34500.0,82.9143,82.9444,82.8314,82.8691,34500.0
2010-05-27 12:55:00,109.95,110.08,109.95,109.97,88400.0,82.8691,82.967,82.8691,82.8841,88400.0
2010-05-27 13:00:00,109.92,109.93,109.77,109.9,81600.0,82.8464,82.854,82.7334,82.8314,81600.0
2010-05-27 13:05:00,109.85,109.85,109.61,109.72,66100.0,82.7937,82.7937,82.6128,82.6957,66100.0
2010-05-27 13:10:00,109.72,109.87,109.7,109.87,31100.0,82.6957,82.8088,82.6806,82.8088,31100.0
2010-05-27 13:15:00,109.87,110.0,109.85,109.98,30300.0,82.8088,82.9067,82.7937,82.8917,30300.0
2010-05-27 13:20:00,109.98,110.19,109.98,110.1,53900.0,82.8917,83.0499,82.8917,82.9821,53900.0
2010-05-27 13:25:00,110.11,110.16,110.07,110.08,10100.0,82.9896,83.0273,82.9595,82.967,10100.0
2010-05-27 13:30:00,110.1,110.1,110.03,110.07,272700.0,82.9821,82.9821,82.9293,82.9595,272700.0
2010-05-27 13:35:00,110.11,110.31,110.1,110.26,67400.0,82.9896,83.1404,82.9821,83.1027,67400.0
2010-05-27 13:40:00,110.23,110.26,110.09,110.11,48300.0,83.0801,83.1027,82.9746,82.9896,48300.0
2010-05-27 13:45:00,110.09,110.13,110.03,110.13,15400.0,82.9746,83.0047,82.9293,83.0047,15400.0
2010-05-27 13:50:00,110.13,110.17,110.05,110.06,44600.0,83.0047,83.0349,82.9444,82.952,44600.0
2010-05-27 13:55:00,110.08,110.15,110.03,110.06,36800.0,82.967,83.0198,82.9293,82.952,36800.0
2010-05-27 14:00:00,110.08,110.13,110.03,110.03,13800.0,82.967,83.0047,82.9293,82.9293,13800.0
2010-05-27 14:05:00,110.06,110.35,110.06,110.33,57300.0,82.952,83.1705,82.952,83.1555,57300.0
2010-05-27 14:10:00,110.31,110.48,110.3,110.43,37800.0,83.1404,83.2685,83.1328,83.2308,37800.0
2010-05-27 14:15:00,110.4,110.48,110.34,110.45,21800.0,83.2082,83.2685,83.163,83.2459,21800.0
2010-05-27 14:20:00,110.46,110.62,110.45,110.56,84900.0,83.2534,83.374,83.2459,83.3288,84900.0
2010-05-27 14:25:00,110.57,110.57,110.45,110.5,19700.0,83.3363,83.3363,83.2459,83.2836,19700.0
2010-05-27 14:30:00,110.49,110.54,110.37,110.45,28900.0,83.276,83.3137,83.1856,83.2459,28900.0
2010-05-27 14:35:00,110.45,110.52,110.43,110.49,21100.0,83.2459,83.2987,83.2308,83.276,21100.0
2010-05-27 14:40:00,110.49,110.55,110.43,110.45,16300.0,83.276,83.3213,83.2308,83.2459,16300.0
2010-05-27 14:45:00,110.44,110.46,110.35,110.44,33700.0,83.2384,83.2534,83.1705,83.2384,33700.0
2010-05-27 14:50:00,110.46,110.46,110.22,110.26,26500.0,83.2534,83.2534,83.0726,83.1027,26500.0
2010-05-27 14:55:00,110.28,110.41,110.27,110.34,27200.0,83.1178,83.2158,83.1102,83.163,27200.0
2010-05-27 15:00:00,110.32,110.44,110.3,110.41,36800.0,83.1479,83.2384,83.1328,83.2158,36800.0
2010-05-27 15:05:00,110.41,110.44,110.34,110.35,492400.0,83.2158,83.2384,83.163,83.1705,492400.0
2010-05-27 15:10:00,110.39,110.56,110.31,110.51,18500.0,83.2007,83.3288,83.1404,83.2911,18500.0
2010-05-27 15:15:00,110.51,110.68,110.48,110.49,33200.0,83.2911,83.4193,83.2685,83.276,33200.0
2010-05-27 15:20:00,110.48,110.49,110.29,110.37,48200.0,83.2685,83.276,83.1253,83.1856,48200.0
2010-05-27 15:25:00,110.37,110.37,110.18,110.34,60600.0,83.1856,83.1856,83.0424,83.163,60600.0
2010-05-27 15:30:00,110.33,110.45,110.3,110.39,66300.0,83.1555,83.2459,83.1328,83.2007,66300.0
2010-05-27 15:35:00,110.38,110.56,110.38,110.5,94900.0,83.1931,83.3288,83.1931,83.2836,94900.0
2010-05-27 15:40:00,110.48,110.67,110.39,110.65,101100.0,83.2685,83.4117,83.2007,83.3966,101100.0
2010-05-27 15:45:00,110.63,110.66,110.5,110.64,54200.0,83.3816,83.4042,83.2836,83.3891,54200.0
2010-05-27 15:50:00,110.64,110.87,110.62,110.81,123200.0,83.3891,83.5625,83.374,83.5172,123200.0
2010-05-27 15:55:00,110.82,111.15,110.8,111.12,100900.0,83.5248,83.7735,83.5097,83.7509,100900.0
2010-05-28 09:30:00,111.02,111.02,110.72,110.75,106900.0,83.6755,83.6755,83.4494,83.472,106900.0
2010-05-28 09:35:00,110.74,110.8,110.53,110.68,102600.0,83.4645,83.5097,83.3062,83.4193,102600.0
2010-05-28 09:40:00,110.67,110.73,110.29,110.33,139800.0,83.4117,83.4569,83.1253,83.1555,139800.0
2010-05-28 09:45:00,110.33,110.66,110.3,110.63,70100.0,83.1555,83.4042,83.1328,83.3816,70100.0
2010-05-28 09:50:00,110.64,110.66,110.43,110.49,26000.0,83.3891,83.4042,83.2308,83.276,26000.0
2010-05-28 09:55:00,110.54,110.77,110.36,110.75,78100.0,83.3137,83.4871,83.1781,83.472,78100.0
2010-05-28 10:00:00,110.75,110.88,110.65,110.67,101900.0,83.472,83.57,83.3966,83.4117,101900.0
2010-05-28 10:05:00,110.74,110.96,110.67,110.9,107400.0,83.4645,83.6303,83.4117,83.5851,107400.0
2010-05-28 10:10:00,110.89,111.01,110.79,110.86,50900.0,83.5775,83.668,83.5022,83.5549,50900.0
2010-05-28 10:15:00,110.92,110.99,110.86,110.87,60900.0,83.6001,83.6529,83.5549,83.5625,60900.0
2010-05-28 10:20:00,110.88,110.96,110.66,110.66,49900.0,83.57,83.6303,83.4042,83.4042,49900.0
2010-05-28 10:25:00,110.67,110.78,110.66,110.75,28800.0,83.4117,83.4946,83.4042,83.472,28800.0
2010-05-28 10:30:00,110.7,110.89,110.66,110.89,34300.0,83.4343,83.5775,83.4042,83.5775,34300.0
2010-05-28 10:35:00,110.88,110.93,110.74,110.76,62600.0,83.57,83.6077,83.4645,83.4795,62600.0
2010-05-28 10:40:00,110.73,110.76,110.53,110.53,40700.0,83.4569,83.4795,83.3062,83.3062,40700.0
2010-05-28 10:45:00,110.55,110.67,110.26,110.29,37700.0,83.3213,83.4117,83.1027,83.1253,37700.0
2010-05-28 10:50:00,110.29,110.42,110.19,110.23,61500.0,83.1253,83.2233,83.0499,83.0801,61500.0
2010-05-28 10:55:00,110.22,110.38,110.19,110.36,44600.0,83.0726,83.1931,83.0499,83.1781,44600.0
2010-05-28 11:00:00,110.34,110.49,110.31,110.35,38400.0,83.163,83.276,83.1404,83.1705,38400.0
2010-05-28 11:05:00,110.31,110.4,110.18,110.34,54200.0,83.1404,83.2082,83.0424,83.163,54200.0
2010-05-28 11:10:00,110.35,110.45,110.05,110.06,38800.0,83.1705,83.2459,82.9444,82.952,38800.0
2010-05-28 11:15:00,110.07,110.16,109.96,110.03,42000.0,82.9595,83.0273,82.8766,82.9293,42000.0
2010-05-28 11:20:00,110.01,110.07,109.92,110.02,38400.0,82.9143,82.9595,82.8464,82.9218,38400.0
2010-05-28 11:25:00,110.03,110.21,110.0,110.21,34900.0,82.9293,83.065,82.9067,83.065,34900.0
2010-05-28 11:30:00,110.2,110.24,110.13,110.19,19100.0,83.0575,83.0876,83.0047,83.0499,19100.0
2010-05-28 11:35:00,110.18,110.31,110.17,110.22,11900.0,83.0424,83.1404,83.0349,83.0726,11900.0
2010-05-28 11:40:00,110.21,110.47,110.2,110.44,14700.0,83.065,83.261,83.0575,83.2384,14700.0
2010-05-28 11:45:00,110.46,110.59,110.36,110.56,21700.0,83.2534,83.3514,83.1781,83.3288,21700.0
2010-05-28 11:50:00,110.53,110.53,110.44,110.51,17600.0,83.3062,83.3062,83.2384,83.2911,17600.0
2010-05-28 11:55:00,110.47,110.47,110.38,110.42,15700.0,83.261,83.261,83.1931,83.2233,15700.0
2010-05-28 12:00:00,110.42,110.51,110.34,110.36,31700.0,83.2233,83.2911,83.163,83.1781,31700.0
2010-05-28 12:05:00,110.37,110.46,110.32,110.46,12300.0,83.1856,83.2534,83.1479,83.2534,12300.0
2010-05-28 12:10:00,110.47,110.57,110.46,110.49,5800.0,83.261,83.3363,83.2534,83.276,5800.0
2010-05-28 12:15:00,110.5,110.55,110.42,110.55,13700.0,83.2836,83.3213,83.2233,83.3213,13700.0
2010-05-28 12:20:00,110.55,110.67,110.55,110.65,15300.0,83.3213,83.4117,83.3213,83.3966,15300.0
2010-05-28 12:25:00,110.65,110.65,110.59,110.6,1500.0,83.3966,83.3966,83.3514,83.359,1500.0
2010-05-28 12:30:00,110.59,110.64,110.54,110.54,6000.0,83.3514,83.3891,83.3137,83.3137,6000.0
2010-05-28 12:35:00,110.56,110.56,109.65,109.7,175200.0,83.3288,83.3288,82.6429,82.6806,175200.0
2010-05-28 12:40:00,109.68,110.02,109.55,109.61,173300.0,82.6656,82.9218,82.5676,82.6128,173300.0
2010-05-28 12:45:00,109.59,109.75,109.33,109.72,175100.0,82.5977,82.7183,82.4018,82.6957,175100.0
2010-05-28 12:50:00,109.72,109.92,109.66,109.92,118200.0,82.6957,82.8464,82.6505,82.8464,118200.0
2010-05-28 12:55:00,109.9,110.0,109.77,109.87,61400.0,82.8314,82.9067,82.7334,82.8088,61400.0
2010-05-28 13:00:00,109.91,110.12,109.91,110.0,45600.0,82.8389,82.9972,82.8389,82.9067,45600.0
2010-05-28 13:05:00,109.98,110.04,109.76,109.83,39200.0,82.8917,82.9369,82.7259,82.7786,39200.0
2010-05-28 13:10:00,109.8,110.01,109.74,109.89,57600.0,82.756,82.9143,82.7108,82.8238,57600.0
2010-05-28 13:15:00,109.9,110.09,109.8,110.07,32000.0,82.8314,82.9746,82.756,82.9595,32000.0
2010-05-28 13:20:00,110.04,110.08,109.94,110.01,18900.0,82.9369,82.967,82.8615,82.9143,18900.0
2010-05-28 13:25:00,110.01,110.08,109.95,109.97,27700.0,82.9143,82.967,82.8691,82.8841,27700.0
2010-05-28 13:30:00,109.99,110.05,109.83,109.86,72900.0,82.8992,82.9444,82.7786,82.8012,72900.0
2010-05-28 13:35:00,109.84,109.93,109.79,109.88,29400.0,82.7861,82.854,82.7485,82.8163,29400.0
2010-05-28 13:40:00,109.9,109.91,109.81,109.85,20700.0,82.8314,82.8389,82.7635,82.7937,20700.0
2010-05-28 13:45:00,109.82,109.82,109.56,109.65,97100.0,82.7711,82.7711,82.5751,82.6429,97100.0
2010-05-28 13:50:00,109.67,109.82,109.62,109.78,28600.0,82.658,82.7711,82.6203,82.7409,28600.0
2010-05-28 13:55:00,109.76,109.81,109.51,109.56,50200.0,82.7259,82.7635,82.5374,82.5751,50200.0
2010-05-28 14:00:00,109.53,109.59,109.42,109.46,97100.0,82.5525,82.5977,82.4696,82.4997,97100.0
2010-05-28 14:05:00,109.44,109.5,109.21,109.44,63000.0,82.4847,82.5299,82.3113,82.4847,63000.0
2010-05-28 14:10:00,109.46,109.6,109.36,109.5,68200.0,82.4997,82.6053,82.4244,82.5299,68200.0
2010-05-28 14:15:00,109.49,109.64,109.43,109.64,21100.0,82.5224,82.6354,82.4771,82.6354,21100.0
2010-05-28 14:20:00,109.62,109.65,109.51,109.56,26700.0,82.6203,82.6429,82.5374,82.5751,26700.0
2010-05-28 14:25:00,109.55,109.77,109.55,109.76,17600.0,82.5676,82.7334,82.5676,82.7259,17600.0
2010-05-28 14:30:00,109.76,109.78,109.65,109.73,22200.0,82.7259,82.7409,82.6429,82.7032,22200.0
2010-05-28 14:35:00,109.74,109.92,109.67,109.86,61000.0,82.7108,82.8464,82.658,82.8012,61000.0
2010-05-28 14:40:00,109.85,110.01,109.84,110.01,21300.0,82.7937,82.9143,82.7861,82.9143,21300.0
2010-05-28 14:45:00,110.0,110.38,110.0,110.33,65200.0,82.9067,83.1931,82.9067,83.1555,65200.0
2010-05-28 14:50:00,110.28,110.49,110.26,110.36,50900.0,83.1178,83.276,83.1027,83.1781,50900.0
2010-05-28 14:55:00,110.36,110.36,110.13,110.19,16800.0,83.1781,83.1781,83.0047,83.0499,16800.0
2010-05-28 15:00:00,110.17,110.21,110.05,110.13,15300.0,83.0349,83.065,82.9444,83.0047,15300.0
2010-05-28 15:05:00,110.13,110.32,110.12,110.13,33500.0,83.0047,83.1479,82.9972,83.0047,33500.0
2010-05-28 15:10:00,110.22,110.35,110.22,110.23,11600.0,83.0726,83.1705,83.0726,83.0801,11600.0
2010-05-28 15:15:00,110.25,110.44,110.18,110.43,50100.0,83.0952,83.2384,83.0424,83.2308,50100.0
2010-05-28 15:20:00,110.43,110.62,110.41,110.53,69600.0,83.2308,83.374,83.2158,83.3062,69600.0
2010-05-28 15:25:00,110.52,110.7,110.48,110.61,81200.0,83.2987,83.4343,83.2685,83.3665,81200.0
2010-05-28 15:30:00,110.63,110.8,110.6,110.71,72200.0,83.3816,83.5097,83.359,83.4419,72200.0
2010-05-28 15:35:00,110.68,110.7,110.53,110.57,46600.0,83.4193,83.4343,83.3062,83.3363,46600.0
2010-05-28 15:40:00,110.56,110.67,110.45,110.63,32100.0,83.3288,83.4117,83.2459,83.3816,32100.0
2010-05-28 15:45:00,110.62,110.62,109.9,110.36,180500.0,83.374,83.374,82.8314,83.1781,180500.0
2010-05-28 15:50:00,110.34,110.49,110.19,110.43,114000.0,83.163,83.276,83.0499,83.2308,114000.0
2010-05-28 15:55:00,110.44,110.44,109.59,109.7,675500.0,83.2384,83.2384,82.5977,82.6806,675500.0
2010-06-01 09:30:00,108.71,108.81,108.55,108.8,202700.0,81.9345,82.0098,81.8139,82.0023,202700.0
2010-06-01 09:35:00,108.8,108.91,108.7,108.84,202400.0,82.0023,82.0852,81.9269,82.0324,202400.0
2010-06-01 09:40:00,108.86,109.06,108.85,109.01,242600.0,82.0475,82.1983,82.04,82.1606,242600.0
2010-06-01 09:45:00,109.02,109.19,108.84,109.11,150400.0,82.1681,82.2962,82.0324,82.2359,150400.0
2010-06-01 09:50:00,109.13,109.23,108.92,108.96,289700.0,82.251,82.3264,82.0927,82.1229,289700.0
2010-06-01 09:55:00,108.97,109.06,108.88,108.88,48400.0,82.1304,82.1983,82.0626,82.0626,48400.0
2010-06-01 10:00:00,108.88,109.54,108.88,109.48,273900.0,82.0626,82.56,82.0626,82.5148,273900.0
2010-06-01 10:05:00,109.48,109.59,109.39,109.46,138500.0,82.5148,82.5977,82.447,82.4997,138500.0
2010-06-01 10:10:00,109.5,109.57,109.32,109.43,150500.0,82.5299,82.5826,82.3942,82.4771,150500.0
2010-06-01 10:15:00,109.43,109.61,109.4,109.61,52100.0,82.4771,82.6128,82.4545,82.6128,52100.0
2010-06-01 10:20:00,109.63,109.92,109.56,109.85,109000.0,82.6279,82.8464,82.5751,82.7937,109000.0
2010-06-01 10:25:00,109.88,110.22,109.86,110.04,73700.0,82.8163,83.0726,82.8012,82.9369,73700.0
2010-06-01 10:30:00,110.04,110.28,110.04,110.1,91400.0,82.9369,83.1178,82.9369,82.9821,91400.0
2010-06-01 10:35:00,110.09,110.15,109.94,109.94,117500.0,82.9746,83.0198,82.8615,82.8615,117500.0
2010-06-01 10:40:00,109.95,110.03,109.87,109.89,76000.0,82.8691,82.9293,82.8088,82.8238,76000.0
2010-06-01 10:45:00,109.9,109.96,109.8,109.95,64100.0,82.8314,82.8766,82.756,82.8691,64100.0
2010-06-01 10:50:00,109.95,109.99,109.83,109.86,131000.0,82.8691,82.8992,82.7786,82.8012,131000.0
2010-06-01 10:55:00,109.86,109.99,109.83,109.87,105400.0,82.8012,82.8992,82.7786,82.8088,105400.0
2010-06-01 11:00:00,109.89,109.92,109.79,109.81,77600.0,82.8238,82.8464,82.7485,82.7635,77600.0
2010-06-01 11:05:00,109.8,109.8,109.64,109.73,89400.0,82.756,82.756,82.6354,82.7032,89400.0
2010-06-01 11:10:00,109.7,109.76,109.59,109.66,80200.0,82.6806,82.7259,82.5977,82.6505,80200.0
2010-06-01 11:15:00,109.65,109.67,109.49,109.55,75100.0,82.6429,82.658,82.5224,82.5676,75100.0
2010-06-01 11:20:00,109.53,109.66,109.52,109.66,42700.0,82.5525,82.6505,82.545,82.6505,42700.0
2010-06-01 11:25:00,109.65,109.85,109.63,109.74,80700.0,82.6429,82.7937,82.6279,82.7108,80700.0
2010-06-01 11:30:00,109.77,109.85,109.67,109.72,47600.0,82.7334,82.7937,82.658,82.6957,47600.0
2010-06-01 11:35:00,109.7,109.73,109.56,109.67,52000.0,82.6806,82.7032,82.5751,82.658,52000.0
2010-06-01 11:40:00,109.66,109.67,109.37,109.4,95700.0,82.6505,82.658,82.4319,82.4545,95700.0
2010-06-01 11:45:00,109.36,109.36,109.21,109.35,51200.0,82.4244,82.4244,82.3113,82.4168,51200.0
2010-06-01 11:50:00,109.35,109.37,109.24,109.31,38300.0,82.4168,82.4319,82.3339,82.3867,38300.0
2010-06-01 11:55:00,109.3,109.38,109.13,109.2,162600.0,82.3791,82.4394,82.251,82.3038,162600.0
2010-06-01 12:00:00,109.2,109.4,109.14,109.4,44100.0,82.3038,82.4545,82.2586,82.4545,44100.0
2010-06-01 12:05:00,109.38,109.44,109.27,109.29,52500.0,82.4394,82.4847,82.3565,82.3716,52500.0
2010-06-01 12:10:00,109.27,109.51,109.24,109.42,59500.0,82.3565,82.5374,82.3339,82.4696,59500.0
2010-06-01 12:15:00,109.41,109.51,109.37,109.42,67400.0,82.4621,82.5374,82.4319,82.4696,67400.0
2010-06-01 12:20:00,109.45,109.48,109.39,109.42,26100.0,82.4922,82.5148,82.447,82.4696,26100.0
2010-06-01 12:25:00,109.43,109.59,109.43,109.56,43800.0,82.4771,82.5977,82.4771,82.5751,43800.0
2010-06-01 12:30:00,109.54,109.64,109.49,109.64,40000.0,82.56,82.6354,82.5224,82.6354,40000.0
2010-06-01 12:35:00,109.64,109.64,109.54,109.61,22800.0,82.6354,82.6354,82.56,82.6128,22800.0
2010-06-01 12:40:00,109.62,109.7,109.53,109.54,89700.0,82.6203,82.6806,82.5525,82.56,89700.0
2010-06-01 12:45:00,109.54,109.58,109.49,109.57,111500.0,82.56,82.5902,82.5224,82.5826,111500.0
2010-06-01 12:50:00,109.6,109.6,109.5,109.51,152100.0,82.6053,82.6053,82.5299,82.5374,152100.0
2010-06-01 12:55:00,109.52,109.52,109.27,109.28,61800.0,82.545,82.545,82.3565,82.3641,61800.0
2010-06-01 13:00:00,109.29,109.4,109.29,109.37,16200.0,82.3716,82.4545,82.3716,82.4319,16200.0
2010-06-01 13:05:00,109.37,109.5,109.32,109.47,19800.0,82.4319,82.5299,82.3942,82.5073,19800.0
2010-06-01 13:10:00,109.49,109.75,109.48,109.74,83700.0,82.5224,82.7183,82.5148,82.7108,83700.0
2010-06-01 13:15:00,109.75,109.98,109.75,109.92,85500.0,82.7183,82.8917,82.7183,82.8464,85500.0
2010-06-01 13:20:00,109.94,110.01,109.89,109.92,81700.0,82.8615,82.9143,82.8238,82.8464,81700.0
2010-06-01 13:25:00,109.92,110.04,109.89,110.01,46100.0,82.8464,82.9369,82.8238,82.9143,46100.0
2010-06-01 13:30:00,110.01,110.09,110.01,110.05,65900.0,82.9143,82.9746,82.9143,82.9444,65900.0
2010-06-01 13:35:00,109.98,110.05,109.91,110.01,50900.0,82.8917,82.9444,82.8389,82.9143,50900.0
2010-06-01 13:40:00,110.0,110.0,109.86,109.92,30200.0,82.9067,82.9067,82.8012,82.8464,30200.0
2010-06-01 13:45:00,109.92,110.0,109.89,110.0,32100.0,82.8464,82.9067,82.8238,82.9067,32100.0
2010-06-01 13:50:00,109.94,109.94,109.74,109.81,46600.0,82.8615,82.8615,82.7108,82.7635,46600.0
2010-06-01 13:55:00,109.8,109.81,109.6,109.6,38800.0,82.756,82.7635,82.6053,82.6053,38800.0
2010-06-01 14:00:00,109.58,109.58,109.23,109.32,116300.0,82.5902,82.5902,82.3264,82.3942,116300.0
2010-06-01 14:05:00,109.34,109.44,109.07,109.16,53000.0,82.4093,82.4847,82.2058,82.2736,53000.0
2010-06-01 14:10:00,109.19,109.41,109.15,109.41,58900.0,82.2962,82.4621,82.2661,82.4621,58900.0
2010-06-01 14:15:00,109.41,109.41,109.13,109.32,87600.0,82.4621,82.4621,82.251,82.3942,87600.0
2010-06-01 14:20:00,109.29,109.55,109.22,109.48,75900.0,82.3716,82.5676,82.3189,82.5148,75900.0
2010-06-01 14:25:00,109.46,109.5,109.38,109.46,31900.0,82.4997,82.5299,82.4394,82.4997,31900.0
2010-06-01 14:30:00,109.45,109.67,109.45,109.61,66300.0,82.4922,82.658,82.4922,82.6128,66300.0
2010-06-01 14:35:00,109.59,109.63,109.52,109.56,12900.0,82.5977,82.6279,82.545,82.5751,12900.0
2010-06-01 14:40:00,109.52,109.59,109.45,109.51,31400.0,82.545,82.5977,82.4922,82.5374,31400.0
2010-06-01 14:45:00,109.55,109.73,109.51,109.63,26800.0,82.5676,82.7032,82.5374,82.6279,26800.0
2010-06-01 14:50:00,109.62,109.62,109.32,109.32,27300.0,82.6203,82.6203,82.3942,82.3942,27300.0
2010-06-01 14:55:00,109.35,109.44,109.17,109.4,57400.0,82.4168,82.4847,82.2812,82.4545,57400.0
2010-06-01 15:00:00,109.42,109.49,109.23,109.34,35600.0,82.4696,82.5224,82.3264,82.4093,35600.0
2010-06-01 15:05:00,109.34,109.4,109.19,109.2,93700.0,82.4093,82.4545,82.2962,82.3038,93700.0
2010-06-01 15:10:00,109.2,109.42,109.05,109.35,95800.0,82.3038,82.4696,82.1907,82.4168,95800.0
2010-06-01 15:15:00,109.33,109.38,109.05,109.06,44600.0,82.4018,82.4394,82.1907,82.1983,44600.0
2010-06-01 15:20:00,109.06,109.17,108.66,108.8,181900.0,82.1983,82.2812,81.8968,82.0023,181900.0
2010-06-01 15:25:00,108.8,108.86,108.63,108.86,92400.0,82.0023,82.0475,81.8742,82.0475,92400.0
2010-06-01 15:30:00,108.86,109.04,108.74,109.01,160600.0,82.0475,82.1832,81.9571,82.1606,160600.0
2010-06-01 15:35:00,109.01,109.13,108.9,108.97,41900.0,82.1606,82.251,82.0777,82.1304,41900.0
2010-06-01 15:40:00,108.93,109.02,108.66,108.68,87600.0,82.1003,82.1681,81.8968,81.9119,87600.0
2010-06-01 15:45:00,108.67,108.67,108.29,108.38,195800.0,81.9043,81.9043,81.6179,81.6857,195800.0
2010-06-01 15:50:00,108.35,108.35,107.99,108.02,112500.0,81.6631,81.6631,81.3918,81.4144,112500.0
2010-06-01 15:55:00,108.05,108.19,107.7,107.83,224900.0,81.437,81.5425,81.1732,81.2712,224900.0
2010-06-02 09:30:00,108.43,108.6,108.34,108.39,327800.0,81.7234,81.8516,81.6556,81.6933,327800.0
2010-06-02 09:35:00,108.39,108.62,108.26,108.29,66900.0,81.6933,81.8666,81.5953,81.6179,66900.0
2010-06-02 09:40:00,108.26,108.35,108.19,108.3,86600.0,81.5953,81.6631,81.5425,81.6255,86600.0
2010-06-02 09:45:00,108.31,108.33,108.14,108.23,56000.0,81.633,81.6481,81.5049,81.5727,56000.0
2010-06-02 09:50:00,108.24,108.24,107.96,108.08,41000.0,81.5802,81.5802,81.3692,81.4596,41000.0
2010-06-02 09:55:00,108.1,108.32,108.1,108.29,83900.0,81.4747,81.6405,81.4747,81.6179,83900.0
2010-06-02 10:00:00,108.29,108.54,108.17,108.47,60500.0,81.6179,81.8063,81.5275,81.7536,60500.0
2010-06-02 10:05:00,108.47,108.59,108.38,108.47,79600.0,81.7536,81.844,81.6857,81.7536,79600.0
2010-06-02 10:10:00,108.47,108.64,108.32,108.38,716900.0,81.7536,81.8817,81.6405,81.6857,716900.0
2010-06-02 10:15:00,108.38,108.7,108.38,108.66,374900.0,81.6857,81.9269,81.6857,81.8968,374900.0
2010-06-02 10:20:00,108.65,108.81,108.65,108.72,76900.0,81.8892,82.0098,81.8892,81.942,76900.0
2010-06-02 10:25:00,108.73,108.85,108.58,108.59,95900.0,81.9495,82.04,81.8365,81.844,95900.0
2010-06-02 10:30:00,108.62,108.72,108.57,108.67,25500.0,81.8666,81.942,81.829,81.9043,25500.0
2010-06-02 10:35:00,108.73,108.9,108.72,108.74,82100.0,81.9495,82.0777,81.942,81.9571,82100.0
2010-06-02 10:40:00,108.75,108.8,108.62,108.63,59800.0,81.9646,82.0023,81.8666,81.8742,59800.0
2010-06-02 10:45:00,108.63,108.66,108.47,108.52,34200.0,81.8742,81.8968,81.7536,81.7913,34200.0
2010-06-02 10:50:00,108.53,108.61,108.37,108.55,23700.0,81.7988,81.8591,81.6782,81.8139,23700.0
2010-06-02 10:55:00,108.54,108.71,108.46,108.66,17200.0,81.8063,81.9345,81.746,81.8968,17200.0
2010-06-02 11:00:00,108.65,108.77,108.65,108.77,14700.0,81.8892,81.9797,81.8892,81.9797,14700.0
2010-06-02 11:05:00,108.82,109.03,108.74,108.93,25200.0,82.0174,82.1757,81.9571,82.1003,25200.0
2010-06-02 11:10:00,108.95,109.04,108.9,108.91,33700.0,82.1154,82.1832,82.0777,82.0852,33700.0
2010-06-02 11:15:00,108.93,109.02,108.79,108.81,21600.0,82.1003,82.1681,81.9948,82.0098,21600.0
2010-06-02 11:20:00,108.82,109.01,108.82,108.97,35400.0,82.0174,82.1606,82.0174,82.1304,35400.0
2010-06-02 11:25:00,108.98,109.12,108.87,108.94,59000.0,82.138,82.2435,82.0551,82.1078,59000.0
2010-06-02 11:30:00,108.94,109.0,108.85,108.96,26900.0,82.1078,82.153,82.04,82.1229,26900.0
2010-06-02 11:35:00,108.95,109.1,108.95,108.99,17100.0,82.1154,82.2284,82.1154,82.1455,17100.0
2010-06-02 11:40:00,108.99,109.29,108.98,109.25,30800.0,82.1455,82.3716,82.138,82.3415,30800.0
2010-06-02 11:45:00,109.25,109.32,109.16,109.23,30200.0,82.3415,82.3942,82.2736,82.3264,30200.0
2010-06-02 11:50:00,109.26,109.38,109.23,109.27,61000.0,82.349,82.4394,82.3264,82.3565,61000.0
2010-06-02 11:55:00,109.27,109.28,109.22,109.27,39600.0,82.3565,82.3641,82.3189,82.3565,39600.0
2010-06-02 12:00:00,109.3,109.39,109.3,109.39,17300.0,82.3791,82.447,82.3791,82.447,17300.0
2010-06-02 12:05:00,109.36,109.47,109.33,109.37,66600.0,82.4244,82.5073,82.4018,82.4319,66600.0
2010-06-02 12:10:00,109.35,109.37,109.28,109.28,38600.0,82.4168,82.4319,82.3641,82.3641,38600.0
2010-06-02 12:15:00,109.29,109.29,109.21,109.21,35200.0,82.3716,82.3716,82.3113,82.3113,35200.0
2010-06-02 12:20:00,109.19,109.29,109.16,109.23,20700.0,82.2962,82.3716,82.2736,82.3264,20700.0
2010-06-02 12:25:00,109.23,109.29,109.22,109.25,21100.0,82.3264,82.3716,82.3189,82.3415,21100.0
2010-06-02 12:30:00,109.26,109.31,109.24,109.3,16900.0,82.349,82.3867,82.3339,82.3791,16900.0
2010-06-02 12:35:00,109.28,109.32,109.21,109.23,11400.0,82.3641,82.3942,82.3113,82.3264,11400.0
2010-06-02 12:40:00,109.21,109.33,109.21,109.33,11600.0,82.3113,82.4018,82.3113,82.4018,11600.0
2010-06-02 12:45:00,109.32,109.48,109.31,109.48,14900.0,82.3942,82.5148,82.3867,82.5148,14900.0
2010-06-02 12:50:00,109.47,109.47,109.39,109.44,6000.0,82.5073,82.5073,82.447,82.4847,6000.0
2010-06-02 12:55:00,109.42,109.44,109.38,109.4,14000.0,82.4696,82.4847,82.4394,82.4545,14000.0
2010-06-02 13:00:00,109.42,109.54,109.4,109.5,14300.0,82.4696,82.56,82.4545,82.5299,14300.0
2010-06-02 13:05:00,109.49,109.54,109.39,109.41,17200.0,82.5224,82.56,82.447,82.4621,17200.0
2010-06-02 13:10:00,109.4,109.46,109.37,109.37,17800.0,82.4545,82.4997,82.4319,82.4319,17800.0
2010-06-02 13:15:00,109.37,109.38,109.29,109.33,18400.0,82.4319,82.4394,82.3716,82.4018,18400.0
2010-06-02 13:20:00,109.3,109.38,109.25,109.35,13600.0,82.3791,82.4394,82.3415,82.4168,13600.0
2010-06-02 13:25:00,109.35,109.38,109.25,109.3,27600.0,82.4168,82.4394,82.3415,82.3791,27600.0
2010-06-02 13:30:00,109.3,109.39,109.28,109.37,16900.0,82.3791,82.447,82.3641,82.4319,16900.0
2010-06-02 13:35:00,109.35,109.41,109.3,109.34,17800.0,82.4168,82.4621,82.3791,82.4093,17800.0
2010-06-02 13:40:00,109.36,109.4,109.3,109.3,25500.0,82.4244,82.4545,82.3791,82.3791,25500.0
2010-06-02 13:45:00,109.31,109.38,109.25,109.26,58800.0,82.3867,82.4394,82.3415,82.349,58800.0
2010-06-02 13:50:00,109.25,109.25,109.2,109.22,11300.0,82.3415,82.3415,82.3038,82.3189,11300.0
2010-06-02 13:55:00,109.21,109.21,109.1,109.15,7200.0,82.3113,82.3113,82.2284,82.2661,7200.0
2010-06-02 14:00:00,109.15,109.16,109.01,109.03,13700.0,82.2661,82.2736,82.1606,82.1757,13700.0
2010-06-02 14:05:00,109.02,109.18,108.97,109.18,13500.0,82.1681,82.2887,82.1304,82.2887,13500.0
2010-06-02 14:10:00,109.18,109.18,109.09,109.15,13900.0,82.2887,82.2887,82.2209,82.2661,13900.0
2010-06-02 14:15:00,109.16,109.2,108.95,108.95,31100.0,82.2736,82.3038,82.1154,82.1154,31100.0
2010-06-02 14:20:00,108.93,109.02,108.87,108.92,64500.0,82.1003,82.1681,82.0551,82.0927,64500.0
2010-06-02 14:25:00,108.94,109.17,108.93,109.13,46600.0,82.1078,82.2812,82.1003,82.251,46600.0
2010-06-02 14:30:00,109.14,109.3,109.11,109.22,27200.0,82.2586,82.3791,82.2359,82.3189,27200.0
2010-06-02 14:35:00,109.26,109.35,109.26,109.34,20400.0,82.349,82.4168,82.349,82.4093,20400.0
2010-06-02 14:40:00,109.37,109.68,109.37,109.68,71300.0,82.4319,82.6656,82.4319,82.6656,71300.0
2010-06-02 14:45:00,109.7,109.79,109.67,109.7,58900.0,82.6806,82.7485,82.658,82.6806,58900.0
2010-06-02 14:50:00,109.69,109.92,109.69,109.82,126800.0,82.6731,82.8464,82.6731,82.7711,126800.0
2010-06-02 14:55:00,109.82,109.91,109.75,109.82,65300.0,82.7711,82.8389,82.7183,82.7711,65300.0
2010-06-02 15:00:00,109.82,109.96,109.82,109.91,52300.0,82.7711,82.8766,82.7711,82.8389,52300.0
2010-06-02 15:05:00,109.88,110.1,109.8,110.02,99600.0,82.8163,82.9821,82.756,82.9218,99600.0
2010-06-02 15:10:00,110.01,110.18,109.97,110.17,62000.0,82.9143,83.0424,82.8841,83.0349,62000.0
2010-06-02 15:15:00,110.18,110.19,110.02,110.07,60900.0,83.0424,83.0499,82.9218,82.9595,60900.0
2010-06-02 15:20:00,110.1,110.14,110.02,110.06,38300.0,82.9821,83.0123,82.9218,82.952,38300.0
2010-06-02 15:25:00,110.06,110.23,109.99,110.2,58100.0,82.952,83.0801,82.8992,83.0575,58100.0
2010-06-02 15:30:00,110.21,110.3,109.96,110.0,80600.0,83.065,83.1328,82.8766,82.9067,80600.0
2010-06-02 15:35:00,110.0,110.13,109.97,110.08,103700.0,82.9067,83.0047,82.8841,82.967,103700.0
2010-06-02 15:40:00,110.07,110.17,110.07,110.17,39500.0,82.9595,83.0349,82.9595,83.0349,39500.0
2010-06-02 15:45:00,110.17,110.2,109.95,110.1,141500.0,83.0349,83.0575,82.8691,82.9821,141500.0
2010-06-02 15:50:00,110.1,110.37,110.09,110.34,93300.0,82.9821,83.1856,82.9746,83.163,93300.0
2010-06-02 15:55:00,110.33,110.69,110.33,110.67,186300.0,83.1555,83.4268,83.1555,83.4117,186300.0
2010-06-03 09:30:00,111.03,111.21,110.94,111.16,131500.0,83.683,83.8187,83.6152,83.781,131500.0
2010-06-03 09:35:00,111.15,111.17,110.87,110.98,224000.0,83.7735,83.7886,83.5625,83.6454,224000.0
2010-06-03 09:40:00,110.99,111.0,110.8,110.94,57300.0,83.6529,83.6604,83.5097,83.6152,57300.0
2010-06-03 09:45:00,110.95,111.2,110.89,111.19,73000.0,83.6228,83.8112,83.5775,83.8036,73000.0
2010-06-03 09:50:00,111.19,111.32,111.11,111.23,75800.0,83.8036,83.9016,83.7433,83.8338,75800.0
2010-06-03 09:55:00,111.23,111.39,111.21,111.35,34400.0,83.8338,83.9544,83.8187,83.9242,34400.0
2010-06-03 10:00:00,111.36,111.36,111.03,111.03,67000.0,83.9318,83.9318,83.683,83.683,67000.0
2010-06-03 10:05:00,111.06,111.24,111.02,111.18,54700.0,83.7057,83.8413,83.6755,83.7961,54700.0
2010-06-03 10:10:00,111.19,111.26,111.06,111.12,53200.0,83.8036,83.8564,83.7057,83.7509,53200.0
2010-06-03 10:15:00,111.06,111.15,110.88,110.94,90700.0,83.7057,83.7735,83.57,83.6152,90700.0
2010-06-03 10:20:00,110.93,110.99,110.7,110.72,52100.0,83.6077,83.6529,83.4343,83.4494,52100.0
2010-06-03 10:25:00,110.74,110.89,110.72,110.73,74700.0,83.4645,83.5775,83.4494,83.4569,74700.0
2010-06-03 10:30:00,110.72,110.84,110.6,110.83,46400.0,83.4494,83.5398,83.359,83.5323,46400.0
2010-06-03 10:35:00,110.86,110.89,110.53,110.58,38600.0,83.5549,83.5775,83.3062,83.3439,38600.0
2010-06-03 10:40:00,110.61,110.79,110.61,110.64,30300.0,83.3665,83.5022,83.3665,83.3891,30300.0
2010-06-03 10:45:00,110.63,110.86,110.63,110.84,69000.0,83.3816,83.5549,83.3816,83.5398,69000.0
2010-06-03 10:50:00,110.85,110.94,110.8,110.85,41900.0,83.5474,83.6152,83.5097,83.5474,41900.0
2010-06-03 10:55:00,110.87,111.0,110.87,110.94,32200.0,83.5625,83.6604,83.5625,83.6152,32200.0
2010-06-03 11:00:00,110.98,111.05,110.9,111.04,36100.0,83.6454,83.6981,83.5851,83.6906,36100.0
2010-06-03 11:05:00,111.05,111.16,111.02,111.04,24300.0,83.6981,83.781,83.6755,83.6906,24300.0
2010-06-03 11:10:00,111.05,111.08,110.94,110.98,18100.0,83.6981,83.7207,83.6152,83.6454,18100.0
2010-06-03 11:15:00,110.94,111.0,110.86,110.89,20400.0,83.6152,83.6604,83.5549,83.5775,20400.0
2010-06-03 11:20:00,110.91,110.94,110.76,110.79,30000.0,83.5926,83.6152,83.4795,83.5022,30000.0
2010-06-03 11:25:00,110.8,110.82,110.69,110.72,22100.0,83.5097,83.5248,83.4268,83.4494,22100.0
2010-06-03 11:30:00,110.74,110.82,110.67,110.81,32000.0,83.4645,83.5248,83.4117,83.5172,32000.0
2010-06-03 11:35:00,110.84,110.97,110.82,110.9,30400.0,83.5398,83.6378,83.5248,83.5851,30400.0
2010-06-03 11:40:00,110.88,110.9,110.73,110.89,24800.0,83.57,83.5851,83.4569,83.5775,24800.0
2010-06-03 11:45:00,110.91,110.95,110.82,110.89,25200.0,83.5926,83.6228,83.5248,83.5775,25200.0
2010-06-03 11:50:00,110.9,110.93,110.77,110.86,25100.0,83.5851,83.6077,83.4871,83.5549,25100.0
2010-06-03 11:55:00,110.84,110.84,110.71,110.8,22400.0,83.5398,83.5398,83.4419,83.5097,22400.0
2010-06-03 12:00:00,110.8,110.83,110.7,110.7,21200.0,83.5097,83.5323,83.4343,83.4343,21200.0
2010-06-03 12:05:00,110.71,110.73,110.43,110.55,62600.0,83.4419,83.4569,83.2308,83.3213,62600.0
2010-06-03 12:10:00,110.51,110.56,110.39,110.51,42400.0,83.2911,83.3288,83.2007,83.2911,42400.0
2010-06-03 12:15:00,110.53,110.55,110.3,110.4,36600.0,83.3062,83.3213,83.1328,83.2082,36600.0
2010-06-03 12:20:00,110.41,110.43,110.0,110.03,51500.0,83.2158,83.2308,82.9067,82.9293,51500.0
2010-06-03 12:25:00,110.04,110.12,109.95,110.12,23700.0,82.9369,82.9972,82.8691,82.9972,23700.0
2010-06-03 12:30:00,110.12,110.12,110.01,110.11,25800.0,82.9972,82.9972,82.9143,82.9896,25800.0
2010-06-03 12:35:00,110.09,110.32,110.08,110.32,88500.0,82.9746,83.1479,82.967,83.1479,88500.0
2010-06-03 12:40:00,110.29,110.3,110.22,110.25,38500.0,83.1253,83.1328,83.0726,83.0952,38500.0
2010-06-03 12:45:00,110.28,110.37,110.26,110.27,44000.0,83.1178,83.1856,83.1027,83.1102,44000.0
2010-06-03 12:50:00,110.26,110.31,110.16,110.17,22500.0,83.1027,83.1404,83.0273,83.0349,22500.0
2010-06-03 12:55:00,110.18,110.23,110.16,110.23,14600.0,83.0424,83.0801,83.0273,83.0801,14600.0
2010-06-03 13:00:00,110.26,110.29,110.19,110.28,19500.0,83.1027,83.1253,83.0499,83.1178,19500.0
2010-06-03 13:05:00,110.27,110.41,110.26,110.37,31200.0,83.1102,83.2158,83.1027,83.1856,31200.0
2010-06-03 13:10:00,110.36,110.4,110.29,110.3,22500.0,83.1781,83.2082,83.1253,83.1328,22500.0
2010-06-03 13:15:00,110.29,110.39,110.21,110.21,35100.0,83.1253,83.2007,83.065,83.065,35100.0
2010-06-03 13:20:00,110.22,110.26,110.21,110.22,11900.0,83.0726,83.1027,83.065,83.0726,11900.0
2010-06-03 13:25:00,110.23,110.23,110.09,110.19,45500.0,83.0801,83.0801,82.9746,83.0499,45500.0
2010-06-03 13:30:00,110.2,110.32,110.2,110.24,34700.0,83.0575,83.1479,83.0575,83.0876,34700.0
2010-06-03 13:35:00,110.24,110.36,110.15,110.36,35800.0,83.0876,83.1781,83.0198,83.1781,35800.0
2010-06-03 13:40:00,110.35,110.56,110.35,110.56,33300.0,83.1705,83.3288,83.1705,83.3288,33300.0
2010-06-03 13:45:00,110.56,110.6,110.52,110.54,44000.0,83.3288,83.359,83.2987,83.3137,44000.0
2010-06-03 13:50:00,110.54,110.58,110.44,110.47,26600.0,83.3137,83.3439,83.2384,83.261,26600.0
2010-06-03 13:55:00,110.49,110.55,110.35,110.39,35500.0,83.276,83.3213,83.1705,83.2007,35500.0
2010-06-03 14:00:00,110.39,110.45,110.34,110.35,18200.0,83.2007,83.2459,83.163,83.1705,18200.0
2010-06-03 14:05:00,110.34,110.5,110.29,110.49,51800.0,83.163,83.2836,83.1253,83.276,51800.0
2010-06-03 14:10:00,110.5,110.8,110.46,110.69,46800.0,83.2836,83.5097,83.2534,83.4268,46800.0
2010-06-03 14:15:00,110.67,110.74,110.58,110.65,49600.0,83.4117,83.4645,83.3439,83.3966,49600.0
2010-06-03 14:20:00,110.67,110.83,110.59,110.72,75700.0,83.4117,83.5323,83.3514,83.4494,75700.0
2010-06-03 14:25:00,110.74,110.81,110.6,110.61,46000.0,83.4645,83.5172,83.359,83.3665,46000.0
2010-06-03 14:30:00,110.61,110.7,110.57,110.7,33200.0,83.3665,83.4343,83.3363,83.4343,33200.0
2010-06-03 14:35:00,110.72,110.97,110.7,110.88,95900.0,83.4494,83.6378,83.4343,83.57,95900.0
2010-06-03 14:40:00,110.87,111.01,110.87,111.0,52000.0,83.5625,83.668,83.5625,83.6604,52000.0
2010-06-03 14:45:00,110.97,110.99,110.86,110.87,17900.0,83.6378,83.6529,83.5549,83.5625,17900.0
2010-06-03 14:50:00,110.91,111.02,110.91,110.94,18000.0,83.5926,83.6755,83.5926,83.6152,18000.0
2010-06-03 14:55:00,110.96,110.98,110.82,110.91,18300.0,83.6303,83.6454,83.5248,83.5926,18300.0
2010-06-03 15:00:00,110.92,111.08,110.92,111.01,19400.0,83.6001,83.7207,83.6001,83.668,19400.0
2010-06-03 15:05:00,110.99,111.02,110.86,110.93,36600.0,83.6529,83.6755,83.5549,83.6077,36600.0
2010-06-03 15:10:00,110.93,110.93,110.77,110.85,59000.0,83.6077,83.6077,83.4871,83.5474,59000.0
2010-06-03 15:15:00,110.84,110.84,110.59,110.64,29400.0,83.5398,83.5398,83.3514,83.3891,29400.0
2010-06-03 15:20:00,110.65,110.86,110.65,110.83,26800.0,83.3966,83.5549,83.3966,83.5323,26800.0
2010-06-03 15:25:00,110.84,111.16,110.84,111.15,39500.0,83.5398,83.781,83.5398,83.7735,39500.0
2010-06-03 15:30:00,111.16,111.17,110.94,110.95,46300.0,83.781,83.7886,83.6152,83.6228,46300.0
2010-06-03 15:35:00,110.96,111.22,110.96,111.09,69200.0,83.6303,83.8262,83.6303,83.7283,69200.0
2010-06-03 15:40:00,111.09,111.17,111.07,111.17,32400.0,83.7283,83.7886,83.7132,83.7886,32400.0
2010-06-03 15:45:00,111.18,111.18,110.83,110.83,90300.0,83.7961,83.7961,83.5323,83.5323,90300.0
2010-06-03 15:50:00,110.81,110.96,110.77,110.93,64200.0,83.5172,83.6303,83.4871,83.6077,64200.0
2010-06-03 15:55:00,110.93,111.15,110.93,111.06,56600.0,83.6077,83.7735,83.6077,83.7057,56600.0
2010-06-04 09:30:00,108.95,109.2,108.84,109.11,183500.0,82.1154,82.3038,82.0324,82.2359,183500.0
2010-06-04 09:35:00,109.16,109.32,109.12,109.17,123300.0,82.2736,82.3942,82.2435,82.2812,123300.0
2010-06-04 09:40:00,109.19,109.38,109.17,109.19,98500.0,82.2962,82.4394,82.2812,82.2962,98500.0
2010-06-04 09:45:00,109.17,109.22,108.88,109.22,106100.0,82.2812,82.3189,82.0626,82.3189,106100.0
2010-06-04 09:50:00,109.21,109.47,109.13,109.39,128200.0,82.3113,82.5073,82.251,82.447,128200.0
2010-06-04 09:55:00,109.41,109.45,109.31,109.32,73600.0,82.4621,82.4922,82.3867,82.3942,73600.0
2010-06-04 10:00:00,109.32,109.38,109.15,109.23,130300.0,82.3942,82.4394,82.2661,82.3264,130300.0
2010-06-04 10:05:00,109.26,109.29,109.04,109.28,79400.0,82.349,82.3716,82.1832,82.3641,79400.0
2010-06-04 10:10:00,109.3,109.58,109.19,109.55,124100.0,82.3791,82.5902,82.2962,82.5676,124100.0
2010-06-04 10:15:00,109.52,109.54,109.36,109.54,50000.0,82.545,82.56,82.4244,82.56,50000.0
2010-06-04 10:20:00,109.54,109.64,109.39,109.61,70600.0,82.56,82.6354,82.447,82.6128,70600.0
2010-06-04 10:25:00,109.64,109.65,109.49,109.55,58400.0,82.6354,82.6429,82.5224,82.5676,58400.0
2010-06-04 10:30:00,109.51,109.55,109.38,109.43,58100.0,82.5374,82.5676,82.4394,82.4771,58100.0
2010-06-04 10:35:00,109.41,109.62,109.38,109.54,62100.0,82.4621,82.6203,82.4394,82.56,62100.0
2010-06-04 10:40:00,109.51,109.6,109.46,109.47,49600.0,82.5374,82.6053,82.4997,82.5073,49600.0
2010-06-04 10:45:00,109.48,109.49,109.32,109.39,29500.0,82.5148,82.5224,82.3942,82.447,29500.0
2010-06-04 10:50:00,109.36,109.36,109.15,109.21,65600.0,82.4244,82.4244,82.2661,82.3113,65600.0
2010-06-04 10:55:00,109.25,109.31,109.14,109.17,49000.0,82.3415,82.3867,82.2586,82.2812,49000.0
2010-06-04 11:00:00,109.14,109.25,109.11,109.23,19500.0,82.2586,82.3415,82.2359,82.3264,19500.0
2010-06-04 11:05:00,109.21,109.36,109.21,109.26,18000.0,82.3113,82.4244,82.3113,82.349,18000.0
2010-06-04 11:10:00,109.24,109.24,109.09,109.14,45200.0,82.3339,82.3339,82.2209,82.2586,45200.0
2010-06-04 11:15:00,109.15,109.25,108.84,108.84,77200.0,82.2661,82.3415,82.0324,82.0324,77200.0
2010-06-04 11:20:00,108.84,108.86,108.64,108.64,119400.0,82.0324,82.0475,81.8817,81.8817,119400.0
2010-06-04 11:25:00,108.64,108.74,108.64,108.69,73600.0,81.8817,81.9571,81.8817,81.9194,73600.0
2010-06-04 11:30:00,108.69,108.83,108.6,108.77,53000.0,81.9194,82.0249,81.8516,81.9797,53000.0
2010-06-04 11:35:00,108.76,108.98,108.66,108.92,70200.0,81.9722,82.138,81.8968,82.0927,70200.0
2010-06-04 11:40:00,108.91,108.98,108.79,108.83,61800.0,82.0852,82.138,81.9948,82.0249,61800.0
2010-06-04 11:45:00,108.85,109.02,108.84,108.96,101400.0,82.04,82.1681,82.0324,82.1229,101400.0
2010-06-04 11:50:00,108.99,108.99,108.85,108.85,42600.0,82.1455,82.1455,82.04,82.04,42600.0
2010-06-04 11:55:00,108.88,108.94,108.76,108.79,36400.0,82.0626,82.1078,81.9722,81.9948,36400.0
2010-06-04 12:00:00,108.79,108.79,108.42,108.44,107400.0,81.9948,81.9948,81.7159,81.731,107400.0
2010-06-04 12:05:00,108.47,108.47,108.25,108.42,126200.0,81.7536,81.7536,81.5878,81.7159,126200.0
2010-06-04 12:10:00,108.42,108.69,108.42,108.69,81700.0,81.7159,81.9194,81.7159,81.9194,81700.0
2010-06-04 12:15:00,108.72,108.72,108.53,108.54,30800.0,81.942,81.942,81.7988,81.8063,30800.0
2010-06-04 12:20:00,108.55,108.64,108.55,108.63,22300.0,81.8139,81.8817,81.8139,81.8742,22300.0
2010-06-04 12:25:00,108.63,108.69,108.57,108.57,36300.0,81.8742,81.9194,81.829,81.829,36300.0
2010-06-04 12:30:00,108.59,108.62,108.49,108.5,34100.0,81.844,81.8666,81.7687,81.7762,34100.0
2010-06-04 12:35:00,108.5,108.59,108.5,108.52,11000.0,81.7762,81.844,81.7762,81.7913,11000.0
2010-06-04 12:40:00,108.51,108.51,108.38,108.44,17000.0,81.7837,81.7837,81.6857,81.731,17000.0
2010-06-04 12:45:00,108.44,108.55,108.44,108.55,4000.0,81.731,81.8139,81.731,81.8139,4000.0
2010-06-04 12:50:00,108.55,108.74,108.55,108.73,18600.0,81.8139,81.9571,81.8139,81.9495,18600.0
2010-06-04 12:55:00,108.7,108.76,108.67,108.74,10100.0,81.9269,81.9722,81.9043,81.9571,10100.0
2010-06-04 13:00:00,108.77,108.77,108.63,108.66,29600.0,81.9797,81.9797,81.8742,81.8968,29600.0
2010-06-04 13:05:00,108.66,108.68,108.54,108.62,44200.0,81.8968,81.9119,81.8063,81.8666,44200.0
2010-06-04 13:10:00,108.65,108.69,108.45,108.46,24000.0,81.8892,81.9194,81.7385,81.746,24000.0
2010-06-04 13:15:00,108.45,108.45,108.23,108.37,47800.0,81.7385,81.7385,81.5727,81.6782,47800.0
2010-06-04 13:20:00,108.37,108.37,108.14,108.22,60300.0,81.6782,81.6782,81.5049,81.5652,60300.0
2010-06-04 13:25:00,108.23,108.42,108.23,108.36,31000.0,81.5727,81.7159,81.5727,81.6707,31000.0
2010-06-04 13:30:00,108.37,108.39,108.28,108.29,20600.0,81.6782,81.6933,81.6104,81.6179,20600.0
2010-06-04 13:35:00,108.31,108.4,108.12,108.14,41400.0,81.633,81.7008,81.4898,81.5049,41400.0
2010-06-04 13:40:00,108.13,108.25,108.06,108.23,50800.0,81.4973,81.5878,81.4446,81.5727,50800.0
2010-06-04 13:45:00,108.23,108.3,108.17,108.22,19300.0,81.5727,81.6255,81.5275,81.5652,19300.0
2010-06-04 13:50:00,108.25,108.27,108.06,108.09,49600.0,81.5878,81.6028,81.4446,81.4672,49600.0
2010-06-04 13:55:00,108.06,108.13,108.0,108.08,61800.0,81.4446,81.4973,81.3993,81.4596,61800.0
2010-06-04 14:00:00,108.11,108.28,108.07,108.2,27800.0,81.4822,81.6104,81.4521,81.5501,27800.0
2010-06-04 14:05:00,108.19,108.22,107.92,107.93,83100.0,81.5425,81.5652,81.339,81.3466,83100.0
2010-06-04 14:10:00,107.94,108.03,107.9,108.03,43500.0,81.3541,81.422,81.324,81.422,43500.0
2010-06-04 14:15:00,108.02,108.1,107.89,107.92,50900.0,81.4144,81.4747,81.3164,81.339,50900.0
2010-06-04 14:20:00,107.91,108.18,107.87,108.08,68200.0,81.3315,81.535,81.3014,81.4596,68200.0
2010-06-04 14:25:00,108.07,108.09,107.76,107.89,108300.0,81.4521,81.4672,81.2185,81.3164,108300.0
2010-06-04 14:30:00,107.87,108.04,107.81,107.95,48400.0,81.3014,81.4295,81.2561,81.3617,48400.0
2010-06-04 14:35:00,107.92,107.94,107.73,107.79,71800.0,81.339,81.3541,81.1958,81.2411,71800.0
2010-06-04 14:40:00,107.79,107.89,107.73,107.83,37000.0,81.2411,81.3164,81.1958,81.2712,37000.0
2010-06-04 14:45:00,107.83,107.91,107.44,107.45,127400.0,81.2712,81.3315,80.9773,80.9848,127400.0
2010-06-04 14:50:00,107.46,107.53,107.17,107.41,173900.0,80.9923,81.0451,80.7738,80.9547,173900.0
2010-06-04 14:55:00,107.42,107.42,107.22,107.3,83800.0,80.9622,80.9622,80.8115,80.8718,83800.0
2010-06-04 15:00:00,107.26,107.7,107.25,107.66,78300.0,80.8416,81.1732,80.8341,81.1431,78300.0
2010-06-04 15:05:00,107.65,107.65,107.4,107.59,112200.0,81.1355,81.1355,80.9471,81.0903,112200.0
2010-06-04 15:10:00,107.61,107.74,107.59,107.62,92500.0,81.1054,81.2034,81.0903,81.1129,92500.0
2010-06-04 15:15:00,107.61,107.67,107.35,107.57,68900.0,81.1054,81.1506,80.9094,81.0753,68900.0
2010-06-04 15:20:00,107.57,107.67,107.38,107.45,89600.0,81.0753,81.1506,80.9321,80.9848,89600.0
2010-06-04 15:25:00,107.45,107.46,107.21,107.26,113200.0,80.9848,80.9923,80.8039,80.8416,113200.0
2010-06-04 15:30:00,107.24,107.41,107.17,107.27,123100.0,80.8265,80.9547,80.7738,80.8491,123100.0
2010-06-04 15:35:00,107.25,107.47,107.25,107.35,97000.0,80.8341,80.9999,80.8341,80.9094,97000.0
2010-06-04 15:40:00,107.36,107.4,106.8,107.06,228700.0,80.917,80.9471,80.4949,80.6909,228700.0
2010-06-04 15:45:00,107.08,107.42,107.06,107.37,117000.0,80.7059,80.9622,80.6909,80.9245,117000.0
2010-06-04 15:50:00,107.39,107.43,106.84,106.99,236300.0,80.9396,80.9697,80.5251,80.6381,236300.0
2010-06-04 15:55:00,106.99,107.33,106.93,107.32,148300.0,80.6381,80.8944,80.5929,80.8868,148300.0
2010-06-07 09:30:00,107.55,107.68,107.38,107.38,82400.0,81.0602,81.1582,80.9321,80.9321,82400.0
2010-06-07 09:35:00,107.42,107.48,107.21,107.28,74100.0,80.9622,81.0074,80.8039,80.8567,74100.0
2010-06-07 09:40:00,107.25,107.26,107.02,107.02,91300.0,80.8341,80.8416,80.6607,80.6607,91300.0
2010-06-07 09:45:00,107.01,107.34,106.92,107.32,67200.0,80.6532,80.9019,80.5853,80.8868,67200.0
2010-06-07 09:50:00,107.34,107.58,107.24,107.58,114100.0,80.9019,81.0828,80.8265,81.0828,114100.0
2010-06-07 09:55:00,107.6,107.74,107.51,107.6,65400.0,81.0979,81.2034,81.03,81.0979,65400.0
2010-06-07 10:00:00,107.59,107.7,107.48,107.68,54500.0,81.0903,81.1732,81.0074,81.1582,54500.0
2010-06-07 10:05:00,107.66,107.82,107.59,107.79,45600.0,81.1431,81.2637,81.0903,81.2411,45600.0
2010-06-07 10:10:00,107.76,107.92,107.68,107.78,19600.0,81.2185,81.339,81.1582,81.2335,19600.0
2010-06-07 10:15:00,107.83,107.85,107.66,107.71,26700.0,81.2712,81.2863,81.1431,81.1808,26700.0
2010-06-07 10:20:00,107.71,107.8,107.61,107.8,50100.0,81.1808,81.2486,81.1054,81.2486,50100.0
2010-06-07 10:25:00,107.83,107.83,107.58,107.66,53300.0,81.2712,81.2712,81.0828,81.1431,53300.0
2010-06-07 10:30:00,107.64,107.66,107.38,107.43,58400.0,81.128,81.1431,80.9321,80.9697,58400.0
2010-06-07 10:35:00,107.45,107.49,107.3,107.36,89200.0,80.9848,81.015,80.8718,80.917,89200.0
2010-06-07 10:40:00,107.38,107.47,107.28,107.32,37400.0,80.9321,80.9999,80.8567,80.8868,37400.0
2010-06-07 10:45:00,107.26,107.33,107.13,107.2,18800.0,80.8416,80.8944,80.7436,80.7964,18800.0
2010-06-07 10:50:00,107.26,107.29,106.9,107.05,59500.0,80.8416,80.8642,80.5703,80.6833,59500.0
2010-06-07 10:55:00,107.02,107.02,106.7,106.77,49400.0,80.6607,80.6607,80.4195,80.4723,49400.0
2010-06-07 11:00:00,106.77,107.01,106.77,106.95,43700.0,80.4723,80.6532,80.4723,80.608,43700.0
2010-06-07 11:05:00,106.98,107.01,106.8,106.99,42900.0,80.6306,80.6532,80.4949,80.6381,42900.0
2010-06-07 11:10:00,106.97,107.0,106.71,106.71,32000.0,80.623,80.6456,80.4271,80.4271,32000.0
2010-06-07 11:15:00,106.69,106.86,106.62,106.78,36300.0,80.412,80.5401,80.3592,80.4798,36300.0
2010-06-07 11:20:00,106.81,106.89,106.71,106.75,32700.0,80.5024,80.5627,80.4271,80.4572,32700.0
2010-06-07 11:25:00,106.75,107.05,106.75,106.99,56600.0,80.4572,80.6833,80.4572,80.6381,56600.0
2010-06-07 11:30:00,106.99,107.09,106.94,107.06,25300.0,80.6381,80.7135,80.6004,80.6909,25300.0
2010-06-07 11:35:00,107.09,107.25,107.04,107.18,56700.0,80.7135,80.8341,80.6758,80.7813,56700.0
2010-06-07 11:40:00,107.15,107.35,107.15,107.33,57800.0,80.7587,80.9094,80.7587,80.8944,57800.0
2010-06-07 11:45:00,107.33,107.33,107.07,107.13,41300.0,80.8944,80.8944,80.6984,80.7436,41300.0
2010-06-07 11:50:00,107.12,107.32,107.12,107.23,13900.0,80.7361,80.8868,80.7361,80.819,13900.0
2010-06-07 11:55:00,107.25,107.35,107.15,107.34,10600.0,80.8341,80.9094,80.7587,80.9019,10600.0
2010-06-07 12:00:00,107.34,107.6,107.24,107.58,54300.0,80.9019,81.0979,80.8265,81.0828,54300.0
2010-06-07 12:05:00,107.56,107.62,107.52,107.55,19500.0,81.0677,81.1129,81.0376,81.0602,19500.0
2010-06-07 12:10:00,107.54,107.62,107.49,107.49,17800.0,81.0526,81.1129,81.015,81.015,17800.0
2010-06-07 12:15:00,107.49,107.51,107.39,107.45,21800.0,81.015,81.03,80.9396,80.9848,21800.0
2010-06-07 12:20:00,107.44,107.54,107.42,107.46,17800.0,80.9773,81.0526,80.9622,80.9923,17800.0
2010-06-07 12:25:00,107.49,107.49,107.28,107.28,8000.0,81.015,81.015,80.8567,80.8567,8000.0
2010-06-07 12:30:00,107.26,107.33,107.26,107.3,15600.0,80.8416,80.8944,80.8416,80.8718,15600.0
2010-06-07 12:35:00,107.29,107.34,107.24,107.31,9600.0,80.8642,80.9019,80.8265,80.8793,9600.0
2010-06-07 12:40:00,107.34,107.46,107.31,107.34,20300.0,80.9019,80.9923,80.8793,80.9019,20300.0
2010-06-07 12:45:00,107.3,107.39,107.28,107.37,68000.0,80.8718,80.9396,80.8567,80.9245,68000.0
2010-06-07 12:50:00,107.39,107.54,107.39,107.52,16000.0,80.9396,81.0526,80.9396,81.0376,16000.0
2010-06-07 12:55:00,107.53,107.54,107.42,107.46,25900.0,81.0451,81.0526,80.9622,80.9923,25900.0
2010-06-07 13:00:00,107.45,107.45,107.28,107.38,14200.0,80.9848,80.9848,80.8567,80.9321,14200.0
2010-06-07 13:05:00,107.37,107.41,107.29,107.37,32600.0,80.9245,80.9547,80.8642,80.9245,32600.0
2010-06-07 13:10:00,107.36,107.41,107.33,107.33,5500.0,80.917,80.9547,80.8944,80.8944,5500.0
2010-06-07 13:15:00,107.32,107.55,107.3,107.5,18600.0,80.8868,81.0602,80.8718,81.0225,18600.0
2010-06-07 13:20:00,107.56,107.6,107.47,107.47,10200.0,81.0677,81.0979,80.9999,80.9999,10200.0
2010-06-07 13:25:00,107.47,107.64,107.47,107.62,7900.0,80.9999,81.128,80.9999,81.1129,7900.0
2010-06-07 13:30:00,107.65,107.69,107.57,107.63,26500.0,81.1355,81.1657,81.0753,81.1205,26500.0
2010-06-07 13:35:00,107.65,107.68,107.43,107.45,16800.0,81.1355,81.1582,80.9697,80.9848,16800.0
2010-06-07 13:40:00,107.38,107.45,107.32,107.32,17300.0,80.9321,80.9848,80.8868,80.8868,17300.0
2010-06-07 13:45:00,107.33,107.41,107.08,107.16,35600.0,80.8944,80.9547,80.7059,80.7662,35600.0
2010-06-07 13:50:00,107.17,107.22,107.1,107.15,35200.0,80.7738,80.8115,80.721,80.7587,35200.0
2010-06-07 13:55:00,107.1,107.16,107.02,107.13,24400.0,80.721,80.7662,80.6607,80.7436,24400.0
2010-06-07 14:00:00,107.11,107.28,107.05,107.23,14900.0,80.7286,80.8567,80.6833,80.819,14900.0
2010-06-07 14:05:00,107.21,107.21,107.06,107.16,12900.0,80.8039,80.8039,80.6909,80.7662,12900.0
2010-06-07 14:10:00,107.16,107.23,107.05,107.08,21200.0,80.7662,80.819,80.6833,80.7059,21200.0
2010-06-07 14:15:00,107.08,107.08,106.92,106.98,27500.0,80.7059,80.7059,80.5853,80.6306,27500.0
2010-06-07 14:20:00,106.97,107.05,106.83,106.87,14200.0,80.623,80.6833,80.5175,80.5477,14200.0
2010-06-07 14:25:00,106.85,107.09,106.85,107.06,26100.0,80.5326,80.7135,80.5326,80.6909,26100.0
2010-06-07 14:30:00,107.09,107.13,106.86,106.86,35200.0,80.7135,80.7436,80.5401,80.5401,35200.0
2010-06-07 14:35:00,106.85,106.92,106.77,106.83,49700.0,80.5326,80.5853,80.4723,80.5175,49700.0
2010-06-07 14:40:00,106.8,106.84,106.69,106.74,26000.0,80.4949,80.5251,80.412,80.4497,26000.0
2010-06-07 14:45:00,106.73,106.76,106.47,106.63,63700.0,80.4421,80.4648,80.2462,80.3668,63700.0
2010-06-07 14:50:00,106.65,106.68,106.54,106.58,44500.0,80.3819,80.4045,80.2989,80.3291,44500.0
2010-06-07 14:55:00,106.58,106.69,106.55,106.63,25300.0,80.3291,80.412,80.3065,80.3668,25300.0
2010-06-07 15:00:00,106.67,106.85,106.66,106.8,53000.0,80.3969,80.5326,80.3894,80.4949,53000.0
2010-06-07 15:05:00,106.8,107.01,106.79,106.94,85900.0,80.4949,80.6532,80.4874,80.6004,85900.0
2010-06-07 15:10:00,106.92,106.93,106.66,106.7,59400.0,80.5853,80.5929,80.3894,80.4195,59400.0
2010-06-07 15:15:00,106.72,106.76,106.4,106.41,42200.0,80.4346,80.4648,80.1934,80.201,42200.0
2010-06-07 15:20:00,106.42,106.44,106.24,106.3,46200.0,80.2085,80.2236,80.0728,80.1181,46200.0
2010-06-07 15:25:00,106.23,106.29,106.0,106.0,32600.0,80.0653,80.1105,79.8919,79.8919,32600.0
2010-06-07 15:30:00,106.0,106.14,105.97,106.14,34700.0,79.8919,79.9975,79.8693,79.9975,34700.0
2010-06-07 15:35:00,106.15,106.32,106.15,106.19,31700.0,80.005,80.1331,80.005,80.0351,31700.0
2010-06-07 15:40:00,106.18,106.21,105.79,105.91,70800.0,80.0276,80.0502,79.7337,79.8241,70800.0
2010-06-07 15:45:00,105.94,106.05,105.91,105.95,147800.0,79.8467,79.9296,79.8241,79.8543,147800.0
2010-06-07 15:50:00,105.99,106.15,105.93,105.98,170800.0,79.8844,80.005,79.8392,79.8769,170800.0
2010-06-07 15:55:00,105.98,106.03,105.72,105.8,258600.0,79.8769,79.9146,79.6809,79.7412,258600.0
2010-06-08 09:30:00,105.9,106.32,105.85,106.31,138600.0,79.8166,80.1331,79.7789,80.1256,138600.0
2010-06-08 09:35:00,106.28,106.46,106.23,106.31,43500.0,80.103,80.2386,80.0653,80.1256,43500.0
2010-06-08 09:40:00,106.31,106.34,106.12,106.15,27000.0,80.1256,80.1482,79.9824,80.005,27000.0
2010-06-08 09:45:00,106.11,106.15,105.93,106.04,48100.0,79.9749,80.005,79.8392,79.9221,48100.0
2010-06-08 09:50:00,106.02,106.02,105.57,105.74,91900.0,79.907,79.907,79.5679,79.696,91900.0
2010-06-08 09:55:00,105.75,105.82,105.49,105.68,97600.0,79.7035,79.7563,79.5076,79.6508,97600.0
2010-06-08 10:00:00,105.64,106.11,105.64,106.07,67800.0,79.6206,79.9749,79.6206,79.9447,67800.0
2010-06-08 10:05:00,106.07,106.2,105.99,106.19,128300.0,79.9447,80.0427,79.8844,80.0351,128300.0
2010-06-08 10:10:00,106.19,106.19,105.87,105.99,68200.0,80.0351,80.0351,79.794,79.8844,68200.0
2010-06-08 10:15:00,105.92,105.92,105.54,105.57,70900.0,79.8317,79.8317,79.5452,79.5679,70900.0
2010-06-08 10:20:00,105.57,105.75,105.5,105.62,37500.0,79.5679,79.7035,79.5151,79.6055,37500.0
2010-06-08 10:25:00,105.57,105.8,105.44,105.8,123500.0,79.5679,79.7412,79.4699,79.7412,123500.0
2010-06-08 10:30:00,105.81,105.89,105.61,105.64,68400.0,79.7487,79.809,79.598,79.6206,68400.0
2010-06-08 10:35:00,105.64,105.7,105.47,105.5,62000.0,79.6206,79.6658,79.4925,79.5151,62000.0
2010-06-08 10:40:00,105.43,105.46,105.17,105.24,111900.0,79.4623,79.485,79.2664,79.3191,111900.0
2010-06-08 10:45:00,105.26,105.28,104.99,105.28,210000.0,79.3342,79.3493,79.1307,79.3493,210000.0
2010-06-08 10:50:00,105.25,105.4,105.11,105.34,126000.0,79.3267,79.4397,79.2212,79.3945,126000.0
2010-06-08 10:55:00,105.34,105.59,105.29,105.55,69300.0,79.3945,79.5829,79.3568,79.5528,69300.0
2010-06-08 11:00:00,105.56,105.63,105.4,105.48,70500.0,79.5603,79.6131,79.4397,79.5,70500.0
2010-06-08 11:05:00,105.47,105.56,105.08,105.26,100300.0,79.4925,79.5603,79.1985,79.3342,100300.0
2010-06-08 11:10:00,105.26,105.35,104.97,105.14,171100.0,79.3342,79.402,79.1156,79.2438,171100.0
2010-06-08 11:15:00,105.12,105.49,105.12,105.42,78500.0,79.2287,79.5076,79.2287,79.4548,78500.0
2010-06-08 11:20:00,105.46,106.05,105.46,105.96,162900.0,79.485,79.9296,79.485,79.8618,162900.0
2010-06-08 11:25:00,105.97,106.11,105.75,105.82,98200.0,79.8693,79.9749,79.7035,79.7563,98200.0
2010-06-08 11:30:00,105.82,106.16,105.79,106.12,107500.0,79.7563,80.0125,79.7337,79.9824,107500.0
2010-06-08 11:35:00,106.11,106.23,105.99,106.17,69800.0,79.9749,80.0653,79.8844,80.0201,69800.0
2010-06-08 11:40:00,106.15,106.15,105.91,105.97,46300.0,80.005,80.005,79.8241,79.8693,46300.0
2010-06-08 11:45:00,105.97,106.28,105.94,106.27,63800.0,79.8693,80.103,79.8467,80.0954,63800.0
2010-06-08 11:50:00,106.29,106.5,106.29,106.44,58100.0,80.1105,80.2688,80.1105,80.2236,58100.0
2010-06-08 11:55:00,106.43,106.6,106.37,106.4,212800.0,80.216,80.3442,80.1708,80.1934,212800.0
2010-06-08 12:00:00,106.43,106.53,106.26,106.3,14700.0,80.216,80.2914,80.0879,80.1181,14700.0
2010-06-08 12:05:00,106.3,106.35,106.18,106.22,84800.0,80.1181,80.1557,80.0276,80.0578,84800.0
2010-06-08 12:10:00,106.22,106.27,106.14,106.21,65100.0,80.0578,80.0954,79.9975,80.0502,65100.0
2010-06-08 12:15:00,106.19,106.19,106.02,106.14,64300.0,80.0351,80.0351,79.907,79.9975,64300.0
2010-06-08 12:20:00,106.13,106.13,105.96,105.98,30000.0,79.9899,79.9899,79.8618,79.8769,30000.0
2010-06-08 12:25:00,106.0,106.07,105.99,106.04,83200.0,79.8919,79.9447,79.8844,79.9221,83200.0
2010-06-08 12:30:00,106.02,106.15,106.0,106.12,42900.0,79.907,80.005,79.8919,79.9824,42900.0
2010-06-08 12:35:00,106.11,106.17,106.04,106.17,29600.0,79.9749,80.0201,79.9221,80.0201,29600.0
2010-06-08 12:40:00,106.14,106.29,106.14,106.21,186600.0,79.9975,80.1105,79.9975,80.0502,186600.0
2010-06-08 12:45:00,106.18,106.23,106.06,106.19,43200.0,80.0276,80.0653,79.9372,80.0351,43200.0
2010-06-08 12:50:00,106.17,106.38,106.17,106.35,57200.0,80.0201,80.1784,80.0201,80.1557,57200.0
2010-06-08 12:55:00,106.34,106.42,106.28,106.38,83300.0,80.1482,80.2085,80.103,80.1784,83300.0
2010-06-08 13:00:00,106.35,106.47,106.34,106.34,48500.0,80.1557,80.2462,80.1482,80.1482,48500.0
2010-06-08 13:05:00,106.31,106.32,106.14,106.2,23300.0,80.1256,80.1331,79.9975,80.0427,23300.0
2010-06-08 13:10:00,106.17,106.19,106.0,106.01,18600.0,80.0201,80.0351,79.8919,79.8995,18600.0
2010-06-08 13:15:00,105.97,106.07,105.96,106.04,10000.0,79.8693,79.9447,79.8618,79.9221,10000.0
2010-06-08 13:20:00,106.07,106.1,105.87,105.89,23900.0,79.9447,79.9673,79.794,79.809,23900.0
2010-06-08 13:25:00,105.86,106.02,105.84,105.87,15700.0,79.7864,79.907,79.7714,79.794,15700.0
2010-06-08 13:30:00,105.88,105.95,105.46,105.48,40200.0,79.8015,79.8543,79.485,79.5,40200.0
2010-06-08 13:35:00,105.49,105.54,105.4,105.54,36400.0,79.5076,79.5452,79.4397,79.5452,36400.0
2010-06-08 13:40:00,105.55,105.61,105.45,105.61,17000.0,79.5528,79.598,79.4774,79.598,17000.0
2010-06-08 13:45:00,105.62,105.65,105.28,105.3,129700.0,79.6055,79.6282,79.3493,79.3644,129700.0
2010-06-08 13:50:00,105.28,105.37,105.18,105.22,37400.0,79.3493,79.4171,79.2739,79.3041,37400.0
2010-06-08 13:55:00,105.22,105.55,105.16,105.54,33600.0,79.3041,79.5528,79.2588,79.5452,33600.0
2010-06-08 14:00:00,105.55,105.65,105.51,105.65,34100.0,79.5528,79.6282,79.5226,79.6282,34100.0
2010-06-08 14:05:00,105.63,105.66,105.47,105.49,238800.0,79.6131,79.6357,79.4925,79.5076,238800.0
2010-06-08 14:10:00,105.49,105.52,105.32,105.44,36500.0,79.5076,79.5302,79.3794,79.4699,36500.0
2010-06-08 14:15:00,105.42,105.7,105.36,105.7,64900.0,79.4548,79.6658,79.4096,79.6658,64900.0
2010-06-08 14:20:00,105.75,106.12,105.73,106.12,34300.0,79.7035,79.9824,79.6884,79.9824,34300.0
2010-06-08 14:25:00,106.11,106.22,105.99,106.01,50700.0,79.9749,80.0578,79.8844,79.8995,50700.0
2010-06-08 14:30:00,106.01,106.33,105.98,106.19,80000.0,79.8995,80.1407,79.8769,80.0351,80000.0
2010-06-08 14:35:00,106.21,106.38,106.14,106.16,86400.0,80.0502,80.1784,79.9975,80.0125,86400.0
2010-06-08 14:40:00,106.16,106.48,106.14,106.4,86800.0,80.0125,80.2537,79.9975,80.1934,86800.0
2010-06-08 14:45:00,106.4,106.41,106.19,106.25,59000.0,80.1934,80.201,80.0351,80.0804,59000.0
2010-06-08 14:50:00,106.26,106.27,106.0,106.03,51300.0,80.0879,80.0954,79.8919,79.9146,51300.0
2010-06-08 14:55:00,105.99,106.17,105.88,105.91,107500.0,79.8844,80.0201,79.8015,79.8241,107500.0
2010-06-08 15:00:00,105.94,106.12,105.81,106.06,95800.0,79.8467,79.9824,79.7487,79.9372,95800.0
2010-06-08 15:05:00,106.07,106.19,106.0,106.11,103200.0,79.9447,80.0351,79.8919,79.9749,103200.0
2010-06-08 15:10:00,106.11,106.17,105.92,105.94,96400.0,79.9749,80.0201,79.8317,79.8467,96400.0
2010-06-08 15:15:00,105.92,105.96,105.69,105.81,97200.0,79.8317,79.8618,79.6583,79.7487,97200.0
2010-06-08 15:20:00,105.8,106.17,105.8,106.09,102400.0,79.7412,80.0201,79.7412,79.9598,102400.0
2010-06-08 15:25:00,106.09,106.51,106.04,106.49,138500.0,79.9598,80.2763,79.9221,80.2613,138500.0
2010-06-08 15:30:00,106.5,106.73,106.43,106.46,123800.0,80.2688,80.4421,80.216,80.2386,123800.0
2010-06-08 15:35:00,106.47,106.88,106.43,106.87,180300.0,80.2462,80.5552,80.216,80.5477,180300.0
2010-06-08 15:40:00,106.87,106.99,106.66,106.97,110800.0,80.5477,80.6381,80.3894,80.623,110800.0
2010-06-08 15:45:00,106.98,106.99,106.72,106.79,148700.0,80.6306,80.6381,80.4346,80.4874,148700.0
2010-06-08 15:50:00,106.79,107.16,106.78,106.94,306800.0,80.4874,80.7662,80.4798,80.6004,306800.0
2010-06-08 15:55:00,106.93,107.08,106.79,106.9,250000.0,80.5929,80.7059,80.4874,80.5703,250000.0
2010-06-09 09:30:00,107.58,107.71,107.53,107.71,141500.0,81.0828,81.1808,81.0451,81.1808,141500.0
2010-06-09 09:35:00,107.68,107.74,107.46,107.52,113400.0,81.1582,81.2034,80.9923,81.0376,113400.0
2010-06-09 09:40:00,107.52,107.64,107.46,107.54,118300.0,81.0376,81.128,80.9923,81.0526,118300.0
2010-06-09 09:45:00,107.51,107.53,107.29,107.4,85700.0,81.03,81.0451,80.8642,80.9471,85700.0
2010-06-09 09:50:00,107.41,107.54,107.38,107.39,34500.0,80.9547,81.0526,80.9321,80.9396,34500.0
2010-06-09 09:55:00,107.38,107.6,107.38,107.53,106500.0,80.9321,81.0979,80.9321,81.0451,106500.0
2010-06-09 10:00:00,107.5,107.65,107.27,107.45,33900.0,81.0225,81.1355,80.8491,80.9848,33900.0
2010-06-09 10:05:00,107.41,107.55,107.16,107.22,31300.0,80.9547,81.0602,80.7662,80.8115,31300.0
2010-06-09 10:10:00,107.22,107.35,107.2,107.32,52400.0,80.8115,80.9094,80.7964,80.8868,52400.0
2010-06-09 10:15:00,107.31,107.53,107.31,107.45,91000.0,80.8793,81.0451,80.8793,80.9848,91000.0
2010-06-09 10:20:00,107.44,107.58,107.44,107.56,21200.0,80.9773,81.0828,80.9773,81.0677,21200.0
2010-06-09 10:25:00,107.58,107.61,107.51,107.53,42400.0,81.0828,81.1054,81.03,81.0451,42400.0
2010-06-09 10:30:00,107.54,107.64,107.41,107.53,33900.0,81.0526,81.128,80.9547,81.0451,33900.0
2010-06-09 10:35:00,107.48,107.5,107.28,107.32,11600.0,81.0074,81.0225,80.8567,80.8868,11600.0
2010-06-09 10:40:00,107.26,107.44,107.2,107.43,19600.0,80.8416,80.9773,80.7964,80.9697,19600.0
2010-06-09 10:45:00,107.45,107.7,107.45,107.67,17000.0,80.9848,81.1732,80.9848,81.1506,17000.0
2010-06-09 10:50:00,107.64,107.81,107.63,107.78,51200.0,81.128,81.2561,81.1205,81.2335,51200.0
2010-06-09 10:55:00,107.77,107.88,107.67,107.88,32000.0,81.226,81.3089,81.1506,81.3089,32000.0
2010-06-09 11:00:00,107.87,108.01,107.81,108.01,37500.0,81.3014,81.4069,81.2561,81.4069,37500.0
2010-06-09 11:05:00,108.05,108.24,108.05,108.19,35100.0,81.437,81.5802,81.437,81.5425,35100.0
2010-06-09 11:10:00,108.21,108.28,108.1,108.1,38700.0,81.5576,81.6104,81.4747,81.4747,38700.0
2010-06-09 11:15:00,108.14,108.23,108.07,108.13,16700.0,81.5049,81.5727,81.4521,81.4973,16700.0
2010-06-09 11:20:00,108.14,108.26,108.14,108.21,12800.0,81.5049,81.5953,81.5049,81.5576,12800.0
2010-06-09 11:25:00,108.22,108.59,108.2,108.54,73600.0,81.5652,81.844,81.5501,81.8063,73600.0
2010-06-09 11:30:00,108.54,108.54,108.44,108.47,97300.0,81.8063,81.8063,81.731,81.7536,97300.0
2010-06-09 11:35:00,108.46,108.52,108.4,108.43,26200.0,81.746,81.7913,81.7008,81.7234,26200.0
2010-06-09 11:40:00,108.41,108.53,108.41,108.41,18600.0,81.7084,81.7988,81.7084,81.7084,18600.0
2010-06-09 11:45:00,108.4,108.44,108.3,108.32,42900.0,81.7008,81.731,81.6255,81.6405,42900.0
2010-06-09 11:50:00,108.32,108.43,108.29,108.41,20800.0,81.6405,81.7234,81.6179,81.7084,20800.0
2010-06-09 11:55:00,108.42,108.46,108.32,108.35,52800.0,81.7159,81.746,81.6405,81.6631,52800.0
2010-06-09 12:00:00,108.33,108.34,108.3,108.31,68500.0,81.6481,81.6556,81.6255,81.633,68500.0
2010-06-09 12:05:00,108.3,108.32,108.2,108.29,74100.0,81.6255,81.6405,81.5501,81.6179,74100.0
2010-06-09 12:10:00,108.31,108.34,108.28,108.28,29500.0,81.633,81.6556,81.6104,81.6104,29500.0
2010-06-09 12:15:00,108.28,108.34,108.28,108.34,44700.0,81.6104,81.6556,81.6104,81.6556,44700.0
2010-06-09 12:20:00,108.34,108.44,108.33,108.41,34500.0,81.6556,81.731,81.6481,81.7084,34500.0
2010-06-09 12:25:00,108.41,108.48,108.35,108.36,16400.0,81.7084,81.7611,81.6631,81.6707,16400.0
2010-06-09 12:30:00,108.35,108.37,108.22,108.22,14000.0,81.6631,81.6782,81.5652,81.5652,14000.0
2010-06-09 12:35:00,108.21,108.24,108.11,108.22,41700.0,81.5576,81.5802,81.4822,81.5652,41700.0
2010-06-09 12:40:00,108.23,108.25,108.13,108.16,17400.0,81.5727,81.5878,81.4973,81.5199,17400.0
2010-06-09 12:45:00,108.13,108.28,108.13,108.28,27300.0,81.4973,81.6104,81.4973,81.6104,27300.0
2010-06-09 12:50:00,108.28,108.35,108.23,108.28,26900.0,81.6104,81.6631,81.5727,81.6104,26900.0
2010-06-09 12:55:00,108.27,108.27,108.1,108.1,15500.0,81.6028,81.6028,81.4747,81.4747,15500.0
2010-06-09 13:00:00,108.14,108.14,108.0,108.03,20100.0,81.5049,81.5049,81.3993,81.422,20100.0
2010-06-09 13:05:00,108.04,108.11,108.04,108.06,31600.0,81.4295,81.4822,81.4295,81.4446,31600.0
2010-06-09 13:10:00,108.03,108.09,108.02,108.08,21600.0,81.422,81.4672,81.4144,81.4596,21600.0
2010-06-09 13:15:00,108.08,108.19,108.02,108.18,21800.0,81.4596,81.5425,81.4144,81.535,21800.0
2010-06-09 13:20:00,108.17,108.22,108.1,108.17,27500.0,81.5275,81.5652,81.4747,81.5275,27500.0
2010-06-09 13:25:00,108.16,108.23,108.04,108.05,20900.0,81.5199,81.5727,81.4295,81.437,20900.0
2010-06-09 13:30:00,108.05,108.08,107.82,107.83,54000.0,81.437,81.4596,81.2637,81.2712,54000.0
2010-06-09 13:35:00,107.85,107.92,107.78,107.78,19000.0,81.2863,81.339,81.2335,81.2335,19000.0
2010-06-09 13:40:00,107.78,107.91,107.75,107.9,33600.0,81.2335,81.3315,81.2109,81.324,33600.0
2010-06-09 13:45:00,107.93,108.01,107.83,107.85,44800.0,81.3466,81.4069,81.2712,81.2863,44800.0
2010-06-09 13:50:00,107.83,108.02,107.83,107.91,19100.0,81.2712,81.4144,81.2712,81.3315,19100.0
2010-06-09 13:55:00,107.95,108.0,107.77,107.95,64100.0,81.3617,81.3993,81.226,81.3617,64100.0
2010-06-09 14:00:00,107.97,108.02,107.69,107.74,40800.0,81.3767,81.4144,81.1657,81.2034,40800.0
2010-06-09 14:05:00,107.72,107.73,107.5,107.61,22500.0,81.1883,81.1958,81.0225,81.1054,22500.0
2010-06-09 14:10:00,107.61,107.81,107.59,107.81,33700.0,81.1054,81.2561,81.0903,81.2561,33700.0
2010-06-09 14:15:00,107.81,107.93,107.7,107.82,24600.0,81.2561,81.3466,81.1732,81.2637,24600.0
2010-06-09 14:20:00,107.8,107.8,107.6,107.74,26900.0,81.2486,81.2486,81.0979,81.2034,26900.0
2010-06-09 14:25:00,107.68,107.91,107.6,107.9,22200.0,81.1582,81.3315,81.0979,81.324,22200.0
2010-06-09 14:30:00,107.89,107.96,107.74,107.76,30300.0,81.3164,81.3692,81.2034,81.2185,30300.0
2010-06-09 14:35:00,107.76,107.93,107.74,107.79,35900.0,81.2185,81.3466,81.2034,81.2411,35900.0
2010-06-09 14:40:00,107.83,107.83,107.62,107.67,34900.0,81.2712,81.2712,81.1129,81.1506,34900.0
2010-06-09 14:45:00,107.64,107.77,107.39,107.47,50700.0,81.128,81.226,80.9396,80.9999,50700.0
2010-06-09 14:50:00,107.46,107.54,107.3,107.31,34100.0,80.9923,81.0526,80.8718,80.8793,34100.0
2010-06-09 14:55:00,107.33,107.35,106.96,106.98,87700.0,80.8944,80.9094,80.6155,80.6306,87700.0
2010-06-09 15:00:00,106.97,107.15,106.89,107.06,96800.0,80.623,80.7587,80.5627,80.6909,96800.0
2010-06-09 15:05:00,107.05,107.19,106.98,107.12,40900.0,80.6833,80.7888,80.6306,80.7361,40900.0
2010-06-09 15:10:00,107.13,107.13,106.7,106.78,33800.0,80.7436,80.7436,80.4195,80.4798,33800.0
2010-06-09 15:15:00,106.8,106.84,106.41,106.47,35800.0,80.4949,80.5251,80.201,80.2462,35800.0
2010-06-09 15:20:00,106.44,106.62,106.27,106.62,43400.0,80.2236,80.3592,80.0954,80.3592,43400.0
2010-06-09 15:25:00,106.61,106.84,106.61,106.8,63800.0,80.3517,80.5251,80.3517,80.4949,63800.0
2010-06-09 15:30:00,106.8,106.83,106.5,106.5,110100.0,80.4949,80.5175,80.2688,80.2688,110100.0
2010-06-09 15:35:00,106.5,106.59,106.15,106.28,113400.0,80.2688,80.3366,80.005,80.103,113400.0
2010-06-09 15:40:00,106.27,106.44,106.22,106.31,99400.0,80.0954,80.2236,80.0578,80.1256,99400.0
2010-06-09 15:45:00,106.3,106.41,106.06,106.25,140500.0,80.1181,80.201,79.9372,80.0804,140500.0
2010-06-09 15:50:00,106.24,106.29,106.0,106.22,101200.0,80.0728,80.1105,79.8919,80.0578,101200.0
2010-06-09 15:55:00,106.23,106.5,106.08,106.36,301500.0,80.0653,80.2688,79.9522,80.1633,301500.0
2010-06-10 09:30:00,108.21,108.43,108.14,108.43,111500.0,81.5576,81.7234,81.5049,81.7234,111500.0
2010-06-10 09:35:00,108.43,108.44,108.15,108.2,55500.0,81.7234,81.731,81.5124,81.5501,55500.0
2010-06-10 09:40:00,108.18,108.28,108.06,108.27,55800.0,81.535,81.6104,81.4446,81.6028,55800.0
2010-06-10 09:45:00,108.27,108.46,108.24,108.44,92400.0,81.6028,81.746,81.5802,81.731,92400.0
2010-06-10 09:50:00,108.43,108.95,108.43,108.83,142300.0,81.7234,82.1154,81.7234,82.0249,142300.0
2010-06-10 09:55:00,108.84,108.94,108.75,108.92,95700.0,82.0324,82.1078,81.9646,82.0927,95700.0
2010-06-10 10:00:00,108.92,109.15,108.92,108.99,119000.0,82.0927,82.2661,82.0927,82.1455,119000.0
2010-06-10 10:05:00,109.0,109.07,108.75,108.78,81900.0,82.153,82.2058,81.9646,81.9872,81900.0
2010-06-10 10:10:00,108.75,108.82,108.65,108.72,32900.0,81.9646,82.0174,81.8892,81.942,32900.0
2010-06-10 10:15:00,108.73,108.77,108.63,108.68,48100.0,81.9495,81.9797,81.8742,81.9119,48100.0
2010-06-10 10:20:00,108.62,108.73,108.52,108.55,65300.0,81.8666,81.9495,81.7913,81.8139,65300.0
2010-06-10 10:25:00,108.57,108.58,108.35,108.5,65600.0,81.829,81.8365,81.6631,81.7762,65600.0
2010-06-10 10:30:00,108.52,108.73,108.5,108.69,37600.0,81.7913,81.9495,81.7762,81.9194,37600.0
2010-06-10 10:35:00,108.69,108.73,108.51,108.63,13500.0,81.9194,81.9495,81.7837,81.8742,13500.0
2010-06-10 10:40:00,108.56,108.71,108.55,108.71,52300.0,81.8214,81.9345,81.8139,81.9345,52300.0
2010-06-10 10:45:00,108.71,108.71,108.56,108.65,35600.0,81.9345,81.9345,81.8214,81.8892,35600.0
2010-06-10 10:50:00,108.63,108.69,108.56,108.63,21500.0,81.8742,81.9194,81.8214,81.8742,21500.0
2010-06-10 10:55:00,108.66,108.71,108.54,108.64,27500.0,81.8968,81.9345,81.8063,81.8817,27500.0
2010-06-10 11:00:00,108.63,108.87,108.62,108.84,69800.0,81.8742,82.0551,81.8666,82.0324,69800.0
2010-06-10 11:05:00,108.87,108.91,108.79,108.79,23900.0,82.0551,82.0852,81.9948,81.9948,23900.0
2010-06-10 11:10:00,108.8,108.94,108.8,108.85,25300.0,82.0023,82.1078,82.0023,82.04,25300.0
2010-06-10 11:15:00,108.87,108.92,108.85,108.89,19400.0,82.0551,82.0927,82.04,82.0701,19400.0
2010-06-10 11:20:00,108.88,108.91,108.85,108.88,35500.0,82.0626,82.0852,82.04,82.0626,35500.0
2010-06-10 11:25:00,108.88,108.92,108.79,108.8,37800.0,82.0626,82.0927,81.9948,82.0023,37800.0
2010-06-10 11:30:00,108.78,108.85,108.69,108.69,66700.0,81.9872,82.04,81.9194,81.9194,66700.0
2010-06-10 11:35:00,108.68,108.74,108.6,108.71,34300.0,81.9119,81.9571,81.8516,81.9345,34300.0
2010-06-10 11:40:00,108.72,108.73,108.5,108.54,72700.0,81.942,81.9495,81.7762,81.8063,72700.0
2010-06-10 11:45:00,108.53,108.55,108.42,108.45,71200.0,81.7988,81.8139,81.7159,81.7385,71200.0
2010-06-10 11:50:00,108.44,108.64,108.44,108.64,44100.0,81.731,81.8817,81.731,81.8817,44100.0
2010-06-10 11:55:00,108.59,108.66,108.55,108.58,15200.0,81.844,81.8968,81.8139,81.8365,15200.0
2010-06-10 12:00:00,108.63,108.67,108.38,108.4,55800.0,81.8742,81.9043,81.6857,81.7008,55800.0
2010-06-10 12:05:00,108.41,108.41,108.2,108.24,55300.0,81.7084,81.7084,81.5501,81.5802,55300.0
2010-06-10 12:10:00,108.26,108.29,108.15,108.22,28700.0,81.5953,81.6179,81.5124,81.5652,28700.0
2010-06-10 12:15:00,108.23,108.4,108.22,108.31,22100.0,81.5727,81.7008,81.5652,81.633,22100.0
2010-06-10 12:20:00,108.26,108.52,108.26,108.42,24000.0,81.5953,81.7913,81.5953,81.7159,24000.0
2010-06-10 12:25:00,108.42,108.54,108.39,108.52,34600.0,81.7159,81.8063,81.6933,81.7913,34600.0
2010-06-10 12:30:00,108.53,108.66,108.5,108.51,40700.0,81.7988,81.8968,81.7762,81.7837,40700.0
2010-06-10 12:35:00,108.49,108.55,108.31,108.41,13900.0,81.7687,81.8139,81.633,81.7084,13900.0
2010-06-10 12:40:00,108.42,108.43,108.16,108.16,16400.0,81.7159,81.7234,81.5199,81.5199,16400.0
2010-06-10 12:45:00,108.16,108.22,108.03,108.17,33200.0,81.5199,81.5652,81.422,81.5275,33200.0
2010-06-10 12:50:00,108.17,108.4,108.15,108.33,12400.0,81.5275,81.7008,81.5124,81.6481,12400.0
2010-06-10 12:55:00,108.36,108.36,108.18,108.34,24000.0,81.6707,81.6707,81.535,81.6556,24000.0
2010-06-10 13:00:00,108.33,108.33,108.08,108.12,12900.0,81.6481,81.6481,81.4596,81.4898,12900.0
2010-06-10 13:05:00,108.14,108.24,108.1,108.19,37500.0,81.5049,81.5802,81.4747,81.5425,37500.0
2010-06-10 13:10:00,108.19,108.41,108.17,108.35,8300.0,81.5425,81.7084,81.5275,81.6631,8300.0
2010-06-10 13:15:00,108.36,108.36,108.12,108.22,8400.0,81.6707,81.6707,81.4898,81.5652,8400.0
2010-06-10 13:20:00,108.24,108.26,108.17,108.26,7300.0,81.5802,81.5953,81.5275,81.5953,7300.0
2010-06-10 13:25:00,108.28,108.54,108.28,108.46,17300.0,81.6104,81.8063,81.6104,81.746,17300.0
2010-06-10 13:30:00,108.45,108.64,108.45,108.59,11700.0,81.7385,81.8817,81.7385,81.844,11700.0
2010-06-10 13:35:00,108.63,108.64,108.52,108.64,7200.0,81.8742,81.8817,81.7913,81.8817,7200.0
2010-06-10 13:40:00,108.62,108.62,108.5,108.52,3000.0,81.8666,81.8666,81.7762,81.7913,3000.0
2010-06-10 13:45:00,108.55,108.78,108.54,108.78,21300.0,81.8139,81.9872,81.8063,81.9872,21300.0
2010-06-10 13:50:00,108.78,108.81,108.66,108.66,19800.0,81.9872,82.0098,81.8968,81.8968,19800.0
2010-06-10 13:55:00,108.69,108.72,108.63,108.68,14400.0,81.9194,81.942,81.8742,81.9119,14400.0
2010-06-10 14:00:00,108.68,108.68,108.59,108.6,12100.0,81.9119,81.9119,81.844,81.8516,12100.0
2010-06-10 14:05:00,108.59,108.59,108.37,108.39,6200.0,81.844,81.844,81.6782,81.6933,6200.0
2010-06-10 14:10:00,108.4,108.5,108.39,108.45,9000.0,81.7008,81.7762,81.6933,81.7385,9000.0
2010-06-10 14:15:00,108.46,108.68,108.45,108.62,14300.0,81.746,81.9119,81.7385,81.8666,14300.0
2010-06-10 14:20:00,108.65,108.76,108.6,108.7,22700.0,81.8892,81.9722,81.8516,81.9269,22700.0
2010-06-10 14:25:00,108.71,108.82,108.7,108.72,5700.0,81.9345,82.0174,81.9269,81.942,5700.0
2010-06-10 14:30:00,108.74,108.86,108.74,108.79,9600.0,81.9571,82.0475,81.9571,81.9948,9600.0
2010-06-10 14:35:00,108.78,108.99,108.78,108.91,23100.0,81.9872,82.1455,81.9872,82.0852,23100.0
2010-06-10 14:40:00,108.91,109.21,108.91,109.19,43500.0,82.0852,82.3113,82.0852,82.2962,43500.0
2010-06-10 14:45:00,109.18,109.18,109.03,109.15,25100.0,82.2887,82.2887,82.1757,82.2661,25100.0
2010-06-10 14:50:00,109.15,109.16,109.03,109.09,12100.0,82.2661,82.2736,82.1757,82.2209,12100.0
2010-06-10 14:55:00,109.09,109.11,109.0,109.0,24400.0,82.2209,82.2359,82.153,82.153,24400.0
2010-06-10 15:00:00,109.0,109.14,108.9,108.92,54400.0,82.153,82.2586,82.0777,82.0927,54400.0
2010-06-10 15:05:00,108.9,109.16,108.9,109.11,52100.0,82.0777,82.2736,82.0777,82.2359,52100.0
2010-06-10 15:10:00,109.1,109.11,108.96,109.02,16400.0,82.2284,82.2359,82.1229,82.1681,16400.0
2010-06-10 15:15:00,109.01,109.36,108.98,109.34,88800.0,82.1606,82.4244,82.138,82.4093,88800.0
2010-06-10 15:20:00,109.32,109.52,109.31,109.36,130000.0,82.3942,82.545,82.3867,82.4244,130000.0
2010-06-10 15:25:00,109.36,109.4,109.3,109.31,31700.0,82.4244,82.4545,82.3791,82.3867,31700.0
2010-06-10 15:30:00,109.33,109.44,109.25,109.35,27900.0,82.4018,82.4847,82.3415,82.4168,27900.0
2010-06-10 15:35:00,109.33,109.35,109.13,109.13,38800.0,82.4018,82.4168,82.251,82.251,38800.0
2010-06-10 15:40:00,109.13,109.37,109.11,109.35,58100.0,82.251,82.4319,82.2359,82.4168,58100.0
2010-06-10 15:45:00,109.34,109.35,109.23,109.31,333500.0,82.4093,82.4168,82.3264,82.3867,333500.0
2010-06-10 15:50:00,109.3,109.56,109.3,109.52,111200.0,82.3791,82.5751,82.3791,82.545,111200.0
2010-06-10 15:55:00,109.51,109.63,109.5,109.52,233000.0,82.5374,82.6279,82.5299,82.545,233000.0
2010-06-11 09:30:00,108.52,108.69,108.47,108.63,100300.0,81.7913,81.9194,81.7536,81.8742,100300.0
2010-06-11 09:35:00,108.62,108.79,108.55,108.74,105400.0,81.8666,81.9948,81.8139,81.9571,105400.0
2010-06-11 09:40:00,108.75,108.91,108.71,108.82,86300.0,81.9646,82.0852,81.9345,82.0174,86300.0
2010-06-11 09:45:00,108.84,108.91,108.7,108.72,57200.0,82.0324,82.0852,81.9269,81.942,57200.0
2010-06-11 09:50:00,108.78,108.99,108.78,108.99,51700.0,81.9872,82.1455,81.9872,82.1455,51700.0
2010-06-11 09:55:00,108.96,109.27,108.93,109.27,52400.0,82.1229,82.3565,82.1003,82.3565,52400.0
2010-06-11 10:00:00,109.23,109.31,109.07,109.26,56000.0,82.3264,82.3867,82.2058,82.349,56000.0
2010-06-11 10:05:00,109.25,109.68,109.16,109.62,117300.0,82.3415,82.6656,82.2736,82.6203,117300.0
2010-06-11 10:10:00,109.63,109.76,109.46,109.46,47500.0,82.6279,82.7259,82.4997,82.4997,47500.0
2010-06-11 10:15:00,109.46,109.55,109.41,109.48,21900.0,82.4997,82.5676,82.4621,82.5148,21900.0
2010-06-11 10:20:00,109.42,109.71,109.42,109.63,16900.0,82.4696,82.6882,82.4696,82.6279,16900.0
2010-06-11 10:25:00,109.57,109.59,109.49,109.56,12900.0,82.5826,82.5977,82.5224,82.5751,12900.0
2010-06-11 10:30:00,109.55,109.71,109.44,109.52,13600.0,82.5676,82.6882,82.4847,82.545,13600.0
2010-06-11 10:35:00,109.48,109.53,109.42,109.45,15600.0,82.5148,82.5525,82.4696,82.4922,15600.0
2010-06-11 10:40:00,109.5,109.55,109.46,109.47,6300.0,82.5299,82.5676,82.4997,82.5073,6300.0
2010-06-11 10:45:00,109.44,109.52,109.44,109.52,9800.0,82.4847,82.545,82.4847,82.545,9800.0
2010-06-11 10:50:00,109.53,109.53,109.14,109.15,17500.0,82.5525,82.5525,82.2586,82.2661,17500.0
2010-06-11 10:55:00,109.22,109.25,109.14,109.17,53900.0,82.3189,82.3415,82.2586,82.2812,53900.0
2010-06-11 11:00:00,109.19,109.2,109.08,109.16,21200.0,82.2962,82.3038,82.2133,82.2736,21200.0
2010-06-11 11:05:00,109.13,109.13,108.94,108.99,25900.0,82.251,82.251,82.1078,82.1455,25900.0
2010-06-11 11:10:00,108.96,109.07,108.89,108.97,24700.0,82.1229,82.2058,82.0701,82.1304,24700.0
2010-06-11 11:15:00,108.93,108.96,108.77,108.96,31800.0,82.1003,82.1229,81.9797,82.1229,31800.0
2010-06-11 11:20:00,108.92,109.05,108.92,109.02,26700.0,82.0927,82.1907,82.0927,82.1681,26700.0
2010-06-11 11:25:00,109.0,109.14,108.99,109.04,6100.0,82.153,82.2586,82.1455,82.1832,6100.0
2010-06-11 11:30:00,109.05,109.2,109.05,109.2,6400.0,82.1907,82.3038,82.1907,82.3038,6400.0
2010-06-11 11:35:00,109.2,109.2,109.07,109.07,22500.0,82.3038,82.3038,82.2058,82.2058,22500.0
2010-06-11 11:40:00,109.06,109.06,108.92,108.98,8900.0,82.1983,82.1983,82.0927,82.138,8900.0
2010-06-11 11:45:00,108.95,109.09,108.94,109.07,5300.0,82.1154,82.2209,82.1078,82.2058,5300.0
2010-06-11 11:50:00,109.08,109.27,109.08,109.26,10900.0,82.2133,82.3565,82.2133,82.349,10900.0
2010-06-11 11:55:00,109.21,109.34,109.2,109.32,20300.0,82.3113,82.4093,82.3038,82.3942,20300.0
2010-06-11 12:00:00,109.34,109.34,109.21,109.26,7500.0,82.4093,82.4093,82.3113,82.349,7500.0
2010-06-11 12:05:00,109.19,109.29,109.19,109.29,2300.0,82.2962,82.3716,82.2962,82.3716,2300.0
2010-06-11 12:10:00,109.33,109.35,109.18,109.27,18400.0,82.4018,82.4168,82.2887,82.3565,18400.0
2010-06-11 12:15:00,109.3,109.37,109.26,109.28,8300.0,82.3791,82.4319,82.349,82.3641,8300.0
2010-06-11 12:20:00,109.25,109.26,109.17,109.18,3200.0,82.3415,82.349,82.2812,82.2887,3200.0
2010-06-11 12:25:00,109.12,109.12,109.02,109.1,33100.0,82.2435,82.2435,82.1681,82.2284,33100.0
2010-06-11 12:30:00,109.08,109.09,108.96,109.08,5600.0,82.2133,82.2209,82.1229,82.2133,5600.0
2010-06-11 12:35:00,109.08,109.18,109.06,109.09,3800.0,82.2133,82.2887,82.1983,82.2209,3800.0
2010-06-11 12:40:00,109.09,109.35,109.09,109.22,32500.0,82.2209,82.4168,82.2209,82.3189,32500.0
2010-06-11 12:45:00,109.25,109.33,109.21,109.3,29000.0,82.3415,82.4018,82.3113,82.3791,29000.0
2010-06-11 12:50:00,109.33,109.33,109.21,109.24,21000.0,82.4018,82.4018,82.3113,82.3339,21000.0
2010-06-11 12:55:00,109.22,109.28,109.17,109.24,12900.0,82.3189,82.3641,82.2812,82.3339,12900.0
2010-06-11 13:00:00,109.2,109.32,109.2,109.32,12200.0,82.3038,82.3942,82.3038,82.3942,12200.0
2010-06-11 13:05:00,109.35,109.52,109.35,109.46,7200.0,82.4168,82.545,82.4168,82.4997,7200.0
2010-06-11 13:10:00,109.46,109.52,109.43,109.5,23600.0,82.4997,82.545,82.4771,82.5299,23600.0
2010-06-11 13:15:00,109.53,109.53,109.49,109.49,2400.0,82.5525,82.5525,82.5224,82.5224,2400.0
2010-06-11 13:20:00,109.45,109.46,109.36,109.36,3200.0,82.4922,82.4997,82.4244,82.4244,3200.0
2010-06-11 13:25:00,109.39,109.45,109.35,109.37,14000.0,82.447,82.4922,82.4168,82.4319,14000.0
2010-06-11 13:30:00,109.43,109.43,109.3,109.32,7000.0,82.4771,82.4771,82.3791,82.3942,7000.0
2010-06-11 13:35:00,109.32,109.4,109.27,109.32,75000.0,82.3942,82.4545,82.3565,82.3942,75000.0
2010-06-11 13:40:00,109.33,109.33,109.22,109.25,5400.0,82.4018,82.4018,82.3189,82.3415,5400.0
2010-06-11 13:45:00,109.26,109.26,109.09,109.11,25500.0,82.349,82.349,82.2209,82.2359,25500.0
2010-06-11 13:50:00,109.07,109.1,109.05,109.09,13300.0,82.2058,82.2284,82.1907,82.2209,13300.0
2010-06-11 13:55:00,109.12,109.23,109.12,109.12,18700.0,82.2435,82.3264,82.2435,82.2435,18700.0
2010-06-11 14:00:00,109.12,109.28,109.09,109.28,12000.0,82.2435,82.3641,82.2209,82.3641,12000.0
2010-06-11 14:05:00,109.29,109.31,109.21,109.26,7200.0,82.3716,82.3867,82.3113,82.349,7200.0
2010-06-11 14:10:00,109.26,109.28,109.12,109.12,2200.0,82.349,82.3641,82.2435,82.2435,2200.0
2010-06-11 14:15:00,109.12,109.18,108.93,108.94,14100.0,82.2435,82.2887,82.1003,82.1078,14100.0
2010-06-11 14:20:00,108.95,109.0,108.87,108.93,16000.0,82.1154,82.153,82.0551,82.1003,16000.0
2010-06-11 14:25:00,108.93,108.98,108.86,108.97,6400.0,82.1003,82.138,82.0475,82.1304,6400.0
2010-06-11 14:30:00,108.97,109.1,108.96,109.04,5800.0,82.1304,82.2284,82.1229,82.1832,5800.0
2010-06-11 14:35:00,109.04,109.08,108.99,108.99,7300.0,82.1832,82.2133,82.1455,82.1455,7300.0
2010-06-11 14:40:00,108.99,109.08,108.98,109.08,4000.0,82.1455,82.2133,82.138,82.2133,4000.0
2010-06-11 14:45:00,109.09,109.35,109.08,109.27,10400.0,82.2209,82.4168,82.2133,82.3565,10400.0
2010-06-11 14:50:00,109.3,109.35,109.25,109.25,7000.0,82.3791,82.4168,82.3415,82.3415,7000.0
2010-06-11 14:55:00,109.24,109.25,109.14,109.18,18400.0,82.3339,82.3415,82.2586,82.2887,18400.0
2010-06-11 15:00:00,109.2,109.38,109.2,109.3,15900.0,82.3038,82.4394,82.3038,82.3791,15900.0
2010-06-11 15:05:00,109.33,109.33,109.14,109.14,19100.0,82.4018,82.4018,82.2586,82.2586,19100.0
2010-06-11 15:10:00,109.17,109.18,109.01,109.17,11900.0,82.2812,82.2887,82.1606,82.2812,11900.0
2010-06-11 15:15:00,109.2,109.3,109.18,109.26,11900.0,82.3038,82.3791,82.2887,82.349,11900.0
2010-06-11 15:20:00,109.22,109.23,109.16,109.22,18500.0,82.3189,82.3264,82.2736,82.3189,18500.0
2010-06-11 15:25:00,109.25,109.48,109.24,109.32,19100.0,82.3415,82.5148,82.3339,82.3942,19100.0
2010-06-11 15:30:00,109.33,109.51,109.32,109.49,16400.0,82.4018,82.5374,82.3942,82.5224,16400.0
2010-06-11 15:35:00,109.47,109.65,109.45,109.65,19600.0,82.5073,82.6429,82.4922,82.6429,19600.0
2010-06-11 15:40:00,109.68,109.87,109.67,109.8,76400.0,82.6656,82.8088,82.658,82.756,76400.0
2010-06-11 15:45:00,109.8,110.08,109.74,110.03,88400.0,82.756,82.967,82.7108,82.9293,88400.0
2010-06-11 15:50:00,110.02,110.03,109.79,110.02,74100.0,82.9218,82.9293,82.7485,82.9218,74100.0
2010-06-11 15:55:00,110.01,110.11,109.97,110.03,96200.0,82.9143,82.9896,82.8841,82.9293,96200.0
2010-06-14 09:30:00,110.89,110.93,110.74,110.74,119800.0,83.5775,83.6077,83.4645,83.4645,119800.0
2010-06-14 09:35:00,110.73,110.79,110.55,110.6,65600.0,83.4569,83.5022,83.3213,83.359,65600.0
2010-06-14 09:40:00,110.57,110.72,110.55,110.59,71900.0,83.3363,83.4494,83.3213,83.3514,71900.0
2010-06-14 09:45:00,110.58,110.75,110.53,110.74,38100.0,83.3439,83.472,83.3062,83.4645,38100.0
2010-06-14 09:50:00,110.74,110.79,110.51,110.51,34400.0,83.4645,83.5022,83.2911,83.2911,34400.0
2010-06-14 09:55:00,110.5,110.65,110.47,110.64,58500.0,83.2836,83.3966,83.261,83.3891,58500.0
2010-06-14 10:00:00,110.63,110.77,110.59,110.67,18600.0,83.3816,83.4871,83.3514,83.4117,18600.0
2010-06-14 10:05:00,110.7,110.75,110.57,110.58,15700.0,83.4343,83.472,83.3363,83.3439,15700.0
2010-06-14 10:10:00,110.59,110.89,110.59,110.79,31200.0,83.3514,83.5775,83.3514,83.5022,31200.0
2010-06-14 10:15:00,110.78,111.02,110.78,110.97,20200.0,83.4946,83.6755,83.4946,83.6378,20200.0
2010-06-14 10:20:00,111.0,111.05,110.94,110.94,47200.0,83.6604,83.6981,83.6152,83.6152,47200.0
2010-06-14 10:25:00,110.96,110.97,110.86,110.95,18700.0,83.6303,83.6378,83.5549,83.6228,18700.0
2010-06-14 10:30:00,110.97,110.97,110.8,110.82,24600.0,83.6378,83.6378,83.5097,83.5248,24600.0
2010-06-14 10:35:00,110.8,110.86,110.78,110.85,18700.0,83.5097,83.5549,83.4946,83.5474,18700.0
2010-06-14 10:40:00,110.85,110.94,110.73,110.73,19000.0,83.5474,83.6152,83.4569,83.4569,19000.0
2010-06-14 10:45:00,110.74,110.89,110.71,110.86,41700.0,83.4645,83.5775,83.4419,83.5549,41700.0
2010-06-14 10:50:00,110.85,110.94,110.83,110.89,45400.0,83.5474,83.6152,83.5323,83.5775,45400.0
2010-06-14 10:55:00,110.89,111.09,110.89,111.08,46900.0,83.5775,83.7283,83.5775,83.7207,46900.0
2010-06-14 11:00:00,111.07,111.12,110.98,111.09,38200.0,83.7132,83.7509,83.6454,83.7283,38200.0
2010-06-14 11:05:00,111.1,111.24,111.09,111.24,46700.0,83.7358,83.8413,83.7283,83.8413,46700.0
2010-06-14 11:10:00,111.26,111.3,111.19,111.29,47400.0,83.8564,83.8865,83.8036,83.879,47400.0
2010-06-14 11:15:00,111.26,111.3,111.17,111.3,64100.0,83.8564,83.8865,83.7886,83.8865,64100.0
2010-06-14 11:20:00,111.3,111.48,111.3,111.39,50100.0,83.8865,84.0222,83.8865,83.9544,50100.0
2010-06-14 11:25:00,111.4,111.4,111.23,111.23,47100.0,83.9619,83.9619,83.8338,83.8338,47100.0
2010-06-14 11:30:00,111.24,111.27,111.19,111.24,23100.0,83.8413,83.8639,83.8036,83.8413,23100.0
2010-06-14 11:35:00,111.24,111.25,111.12,111.13,37500.0,83.8413,83.8489,83.7509,83.7584,37500.0
2010-06-14 11:40:00,111.12,111.27,111.11,111.22,509800.0,83.7509,83.8639,83.7433,83.8262,509800.0
2010-06-14 11:45:00,111.23,111.27,111.17,111.18,66600.0,83.8338,83.8639,83.7886,83.7961,66600.0
2010-06-14 11:50:00,111.19,111.25,111.13,111.13,62700.0,83.8036,83.8489,83.7584,83.7584,62700.0
2010-06-14 11:55:00,111.15,111.21,111.1,111.11,25000.0,83.7735,83.8187,83.7358,83.7433,25000.0
2010-06-14 12:00:00,111.11,111.27,111.07,111.21,39300.0,83.7433,83.8639,83.7132,83.8187,39300.0
2010-06-14 12:05:00,111.2,111.24,111.13,111.17,25500.0,83.8112,83.8413,83.7584,83.7886,25500.0
2010-06-14 12:10:00,111.19,111.24,111.12,111.23,40200.0,83.8036,83.8413,83.7509,83.8338,40200.0
2010-06-14 12:15:00,111.2,111.23,111.05,111.05,29900.0,83.8112,83.8338,83.6981,83.6981,29900.0
2010-06-14 12:20:00,111.03,111.19,111.03,111.14,20800.0,83.683,83.8036,83.683,83.766,20800.0
2010-06-14 12:25:00,111.13,111.17,111.08,111.16,16300.0,83.7584,83.7886,83.7207,83.781,16300.0
2010-06-14 12:30:00,111.17,111.23,111.15,111.17,24400.0,83.7886,83.8338,83.7735,83.7886,24400.0
2010-06-14 12:35:00,111.16,111.22,111.06,111.06,39400.0,83.781,83.8262,83.7057,83.7057,39400.0
2010-06-14 12:40:00,111.06,111.11,111.05,111.09,13900.0,83.7057,83.7433,83.6981,83.7283,13900.0
2010-06-14 12:45:00,111.09,111.16,110.97,110.99,20900.0,83.7283,83.781,83.6378,83.6529,20900.0
2010-06-14 12:50:00,110.97,110.99,110.87,110.95,38600.0,83.6378,83.6529,83.5625,83.6228,38600.0
2010-06-14 12:55:00,110.97,110.97,110.75,110.75,47100.0,83.6378,83.6378,83.472,83.472,47100.0
2010-06-14 13:00:00,110.77,110.9,110.77,110.87,14800.0,83.4871,83.5851,83.4871,83.5625,14800.0
2010-06-14 13:05:00,110.9,110.94,110.65,110.77,102400.0,83.5851,83.6152,83.3966,83.4871,102400.0
2010-06-14 13:10:00,110.73,110.84,110.58,110.76,53200.0,83.4569,83.5398,83.3439,83.4795,53200.0
2010-06-14 13:15:00,110.76,110.87,110.69,110.81,62700.0,83.4795,83.5625,83.4268,83.5172,62700.0
2010-06-14 13:20:00,110.81,110.9,110.77,110.88,47800.0,83.5172,83.5851,83.4871,83.57,47800.0
2010-06-14 13:25:00,110.86,110.89,110.78,110.78,24300.0,83.5549,83.5775,83.4946,83.4946,24300.0
2010-06-14 13:30:00,110.8,110.87,110.79,110.84,14600.0,83.5097,83.5625,83.5022,83.5398,14600.0
2010-06-14 13:35:00,110.85,111.02,110.83,110.99,28800.0,83.5474,83.6755,83.5323,83.6529,28800.0
2010-06-14 13:40:00,111.0,111.02,110.93,110.93,14300.0,83.6604,83.6755,83.6077,83.6077,14300.0
2010-06-14 13:45:00,110.93,110.98,110.77,110.77,32200.0,83.6077,83.6454,83.4871,83.4871,32200.0
2010-06-14 13:50:00,110.78,110.79,110.62,110.65,36600.0,83.4946,83.5022,83.374,83.3966,36600.0
2010-06-14 13:55:00,110.66,110.69,110.38,110.38,36200.0,83.4042,83.4268,83.1931,83.1931,36200.0
2010-06-14 14:00:00,110.4,110.45,110.3,110.39,110900.0,83.2082,83.2459,83.1328,83.2007,110900.0
2010-06-14 14:05:00,110.32,110.45,110.24,110.41,42200.0,83.1479,83.2459,83.0876,83.2158,42200.0
2010-06-14 14:10:00,110.41,110.53,110.41,110.45,30500.0,83.2158,83.3062,83.2158,83.2459,30500.0
2010-06-14 14:15:00,110.43,110.43,110.12,110.27,63800.0,83.2308,83.2308,82.9972,83.1102,63800.0
2010-06-14 14:20:00,110.29,110.41,110.17,110.41,53000.0,83.1253,83.2158,83.0349,83.2158,53000.0
2010-06-14 14:25:00,110.39,110.45,110.34,110.43,36900.0,83.2007,83.2459,83.163,83.2308,36900.0
2010-06-14 14:30:00,110.42,110.42,110.14,110.25,43800.0,83.2233,83.2233,83.0123,83.0952,43800.0
2010-06-14 14:35:00,110.24,110.31,110.14,110.23,52100.0,83.0876,83.1404,83.0123,83.0801,52100.0
2010-06-14 14:40:00,110.24,110.36,110.14,110.3,54800.0,83.0876,83.1781,83.0123,83.1328,54800.0
2010-06-14 14:45:00,110.34,110.52,110.32,110.48,40500.0,83.163,83.2987,83.1479,83.2685,40500.0
2010-06-14 14:50:00,110.45,110.64,110.45,110.6,27800.0,83.2459,83.3891,83.2459,83.359,27800.0
2010-06-14 14:55:00,110.6,110.6,110.5,110.59,26500.0,83.359,83.359,83.2836,83.3514,26500.0
2010-06-14 15:00:00,110.57,110.64,110.37,110.37,50300.0,83.3363,83.3891,83.1856,83.1856,50300.0
2010-06-14 15:05:00,110.37,110.6,110.35,110.58,49500.0,83.1856,83.359,83.1705,83.3439,49500.0
2010-06-14 15:10:00,110.59,110.59,110.5,110.52,36200.0,83.3514,83.3514,83.2836,83.2987,36200.0
2010-06-14 15:15:00,110.5,110.72,110.48,110.61,35900.0,83.2836,83.4494,83.2685,83.3665,35900.0
2010-06-14 15:20:00,110.62,110.62,110.36,110.41,22700.0,83.374,83.374,83.1781,83.2158,22700.0
2010-06-14 15:25:00,110.4,110.44,110.26,110.37,29900.0,83.2082,83.2384,83.1027,83.1856,29900.0
2010-06-14 15:30:00,110.36,110.37,110.11,110.12,40500.0,83.1781,83.1856,82.9896,82.9972,40500.0
2010-06-14 15:35:00,110.14,110.15,109.93,109.99,94600.0,83.0123,83.0198,82.854,82.8992,94600.0
2010-06-14 15:40:00,109.98,110.12,109.86,110.07,59900.0,82.8917,82.9972,82.8012,82.9595,59900.0
2010-06-14 15:45:00,110.09,110.23,110.02,110.08,88000.0,82.9746,83.0801,82.9218,82.967,88000.0
2010-06-14 15:50:00,110.08,110.08,109.75,109.88,82000.0,82.967,82.967,82.7183,82.8163,82000.0
2010-06-14 15:55:00,109.9,109.97,109.76,109.89,196900.0,82.8314,82.8841,82.7259,82.8238,196900.0
2010-06-15 09:30:00,110.62,110.69,110.52,110.54,63600.0,83.374,83.4268,83.2987,83.3137,63600.0
2010-06-15 09:35:00,110.5,110.83,110.46,110.69,148400.0,83.2836,83.5323,83.2534,83.4268,148400.0
2010-06-15 09:40:00,110.71,110.85,110.65,110.77,58500.0,83.4419,83.5474,83.3966,83.4871,58500.0
2010-06-15 09:45:00,110.83,110.92,110.76,110.85,36900.0,83.5323,83.6001,83.4795,83.5474,36900.0
2010-06-15 09:50:00,110.79,110.95,110.79,110.84,46700.0,83.5022,83.6228,83.5022,83.5398,46700.0
2010-06-15 09:55:00,110.87,111.02,110.87,110.87,52500.0,83.5625,83.6755,83.5625,83.5625,52500.0
2010-06-15 10:00:00,110.86,110.86,110.65,110.76,17700.0,83.5549,83.5549,83.3966,83.4795,17700.0
2010-06-15 10:05:00,110.78,110.9,110.74,110.77,28800.0,83.4946,83.5851,83.4645,83.4871,28800.0
2010-06-15 10:10:00,110.76,110.78,110.58,110.67,64500.0,83.4795,83.4946,83.3439,83.4117,64500.0
2010-06-15 10:15:00,110.64,110.72,110.59,110.69,15000.0,83.3891,83.4494,83.3514,83.4268,15000.0
2010-06-15 10:20:00,110.71,110.79,110.7,110.78,70100.0,83.4419,83.5022,83.4343,83.4946,70100.0
2010-06-15 10:25:00,110.78,110.99,110.78,110.9,71200.0,83.4946,83.6529,83.4946,83.5851,71200.0
2010-06-15 10:30:00,110.91,111.0,110.84,110.88,164400.0,83.5926,83.6604,83.5398,83.57,164400.0
2010-06-15 10:35:00,110.88,111.04,110.85,110.94,190500.0,83.57,83.6906,83.5474,83.6152,190500.0
2010-06-15 10:40:00,110.93,111.02,110.86,110.98,41900.0,83.6077,83.6755,83.5549,83.6454,41900.0
2010-06-15 10:45:00,111.01,111.08,110.96,111.05,41300.0,83.668,83.7207,83.6303,83.6981,41300.0
2010-06-15 10:50:00,111.04,111.13,110.98,111.07,18800.0,83.6906,83.7584,83.6454,83.7132,18800.0
2010-06-15 10:55:00,111.08,111.15,111.05,111.12,33600.0,83.7207,83.7735,83.6981,83.7509,33600.0
2010-06-15 11:00:00,111.13,111.2,111.11,111.11,25300.0,83.7584,83.8112,83.7433,83.7433,25300.0
2010-06-15 11:05:00,111.12,111.13,111.04,111.08,13300.0,83.7509,83.7584,83.6906,83.7207,13300.0
2010-06-15 11:10:00,111.09,111.09,110.97,110.98,11500.0,83.7283,83.7283,83.6378,83.6454,11500.0
2010-06-15 11:15:00,111.01,111.07,110.98,111.01,20500.0,83.668,83.7132,83.6454,83.668,20500.0
2010-06-15 11:20:00,111.03,111.09,111.0,111.06,18700.0,83.683,83.7283,83.6604,83.7057,18700.0
2010-06-15 11:25:00,111.08,111.15,111.04,111.04,23000.0,83.7207,83.7735,83.6906,83.6906,23000.0
2010-06-15 11:30:00,111.05,111.05,110.93,110.96,17200.0,83.6981,83.6981,83.6077,83.6303,17200.0
2010-06-15 11:35:00,110.95,111.04,110.91,110.97,20200.0,83.6228,83.6906,83.5926,83.6378,20200.0
2010-06-15 11:40:00,110.99,111.09,110.99,111.08,18200.0,83.6529,83.7283,83.6529,83.7207,18200.0
2010-06-15 11:45:00,111.09,111.1,111.03,111.04,7300.0,83.7283,83.7358,83.683,83.6906,7300.0
2010-06-15 11:50:00,111.04,111.32,111.04,111.27,21100.0,83.6906,83.9016,83.6906,83.8639,21100.0
2010-06-15 11:55:00,111.26,111.32,111.19,111.23,21400.0,83.8564,83.9016,83.8036,83.8338,21400.0
2010-06-15 12:00:00,111.22,111.32,111.22,111.27,24600.0,83.8262,83.9016,83.8262,83.8639,24600.0
2010-06-15 12:05:00,111.28,111.37,111.28,111.31,8700.0,83.8715,83.9393,83.8715,83.8941,8700.0
2010-06-15 12:10:00,111.31,111.4,111.27,111.39,14200.0,83.8941,83.9619,83.8639,83.9544,14200.0
2010-06-15 12:15:00,111.38,111.42,111.33,111.36,13900.0,83.9468,83.977,83.9092,83.9318,13900.0
2010-06-15 12:20:00,111.35,111.41,111.3,111.3,8300.0,83.9242,83.9695,83.8865,83.8865,8300.0
2010-06-15 12:25:00,111.29,111.32,111.26,111.29,7300.0,83.879,83.9016,83.8564,83.879,7300.0
2010-06-15 12:30:00,111.29,111.32,111.27,111.31,22300.0,83.879,83.9016,83.8639,83.8941,22300.0
2010-06-15 12:35:00,111.32,111.35,111.21,111.22,48900.0,83.9016,83.9242,83.8187,83.8262,48900.0
2010-06-15 12:40:00,111.22,111.23,111.13,111.22,99000.0,83.8262,83.8338,83.7584,83.8262,99000.0
2010-06-15 12:45:00,111.22,111.26,111.15,111.22,88000.0,83.8262,83.8564,83.7735,83.8262,88000.0
2010-06-15 12:50:00,111.2,111.25,111.2,111.25,16900.0,83.8112,83.8489,83.8112,83.8489,16900.0
2010-06-15 12:55:00,111.25,111.41,111.24,111.39,54300.0,83.8489,83.9695,83.8413,83.9544,54300.0
2010-06-15 13:00:00,111.41,111.42,111.34,111.37,25300.0,83.9695,83.977,83.9167,83.9393,25300.0
2010-06-15 13:05:00,111.39,111.39,111.19,111.25,47000.0,83.9544,83.9544,83.8036,83.8489,47000.0
2010-06-15 13:10:00,111.23,111.45,111.21,111.44,38700.0,83.8338,83.9996,83.8187,83.9921,38700.0
2010-06-15 13:15:00,111.46,111.72,111.46,111.66,227400.0,84.0071,84.2031,84.0071,84.1579,227400.0
2010-06-15 13:20:00,111.67,111.7,111.61,111.64,34900.0,84.1654,84.188,84.1202,84.1428,34900.0
2010-06-15 13:25:00,111.63,111.63,111.53,111.57,19500.0,84.1353,84.1353,84.0599,84.09,19500.0
2010-06-15 13:30:00,111.56,111.62,111.51,111.62,15200.0,84.0825,84.1277,84.0448,84.1277,15200.0
2010-06-15 13:35:00,111.62,111.72,111.61,111.64,22400.0,84.1277,84.2031,84.1202,84.1428,22400.0
2010-06-15 13:40:00,111.61,111.62,111.54,111.58,24300.0,84.1202,84.1277,84.0674,84.0976,24300.0
2010-06-15 13:45:00,111.58,111.64,111.53,111.62,13400.0,84.0976,84.1428,84.0599,84.1277,13400.0
2010-06-15 13:50:00,111.61,111.64,111.59,111.59,10700.0,84.1202,84.1428,84.1051,84.1051,10700.0
2010-06-15 13:55:00,111.59,111.71,111.57,111.68,132000.0,84.1051,84.1956,84.09,84.1729,132000.0
2010-06-15 14:00:00,111.7,111.8,111.69,111.78,18800.0,84.188,84.2634,84.1805,84.2483,18800.0
2010-06-15 14:05:00,111.78,111.86,111.7,111.86,18600.0,84.2483,84.3086,84.188,84.3086,18600.0
2010-06-15 14:10:00,111.84,111.84,111.79,111.82,19500.0,84.2935,84.2935,84.2559,84.2785,19500.0
2010-06-15 14:15:00,111.82,112.02,111.82,111.98,29600.0,84.2785,84.4292,84.2785,84.3991,29600.0
2010-06-15 14:20:00,112.03,112.09,111.98,111.98,32500.0,84.4367,84.482,84.3991,84.3991,32500.0
2010-06-15 14:25:00,111.98,112.02,111.97,111.98,11200.0,84.3991,84.4292,84.3915,84.3991,11200.0
2010-06-15 14:30:00,111.98,111.98,111.89,111.9,18700.0,84.3991,84.3991,84.3312,84.3388,18700.0
2010-06-15 14:35:00,111.91,112.0,111.88,111.9,28600.0,84.3463,84.4141,84.3237,84.3388,28600.0
2010-06-15 14:40:00,111.91,111.93,111.85,111.88,30100.0,84.3463,84.3614,84.3011,84.3237,30100.0
2010-06-15 14:45:00,111.91,111.94,111.83,111.93,16400.0,84.3463,84.3689,84.286,84.3614,16400.0
2010-06-15 14:50:00,111.92,112.0,111.91,111.93,15800.0,84.3538,84.4141,84.3463,84.3614,15800.0
2010-06-15 14:55:00,111.94,111.95,111.85,111.87,27400.0,84.3689,84.3764,84.3011,84.3162,27400.0
2010-06-15 15:00:00,111.86,111.89,111.78,111.83,28000.0,84.3086,84.3312,84.2483,84.286,28000.0
2010-06-15 15:05:00,111.82,111.95,111.81,111.9,36900.0,84.2785,84.3764,84.2709,84.3388,36900.0
2010-06-15 15:10:00,111.92,111.92,111.84,111.88,15200.0,84.3538,84.3538,84.2935,84.3237,15200.0
2010-06-15 15:15:00,111.89,112.12,111.89,112.05,29700.0,84.3312,84.5046,84.3312,84.4518,29700.0
2010-06-15 15:20:00,112.05,112.17,112.03,112.17,35100.0,84.4518,84.5423,84.4367,84.5423,35100.0
2010-06-15 15:25:00,112.18,112.2,112.14,112.19,37100.0,84.5498,84.5649,84.5197,84.5573,37100.0
2010-06-15 15:30:00,112.19,112.19,112.06,112.07,18700.0,84.5573,84.5573,84.4594,84.4669,18700.0
2010-06-15 15:35:00,112.09,112.36,112.09,112.31,47500.0,84.482,84.6855,84.482,84.6478,47500.0
2010-06-15 15:40:00,112.32,112.35,112.25,112.28,43000.0,84.6553,84.6779,84.6026,84.6252,43000.0
2010-06-15 15:45:00,112.29,112.34,112.19,112.33,45400.0,84.6327,84.6704,84.5573,84.6629,45400.0
2010-06-15 15:50:00,112.33,112.46,112.33,112.46,57300.0,84.6629,84.7608,84.6629,84.7608,57300.0
2010-06-15 15:55:00,112.45,112.45,112.34,112.35,126200.0,84.7533,84.7533,84.6704,84.6779,126200.0
2010-06-16 09:30:00,111.78,111.91,111.6,111.9,113200.0,84.2483,84.3463,84.1127,84.3388,113200.0
2010-06-16 09:35:00,111.89,112.01,111.82,111.98,92300.0,84.3312,84.4217,84.2785,84.3991,92300.0
2010-06-16 09:40:00,112.0,112.05,111.92,112.04,66200.0,84.4141,84.4518,84.3538,84.4443,66200.0
2010-06-16 09:45:00,112.06,112.09,111.97,112.07,56500.0,84.4594,84.482,84.3915,84.4669,56500.0
2010-06-16 09:50:00,112.06,112.06,111.89,111.92,79200.0,84.4594,84.4594,84.3312,84.3538,79200.0
2010-06-16 09:55:00,111.94,112.12,111.89,112.11,60500.0,84.3689,84.5046,84.3312,84.497,60500.0
2010-06-16 10:00:00,112.12,112.23,112.1,112.19,241900.0,84.5046,84.5875,84.4895,84.5573,241900.0
2010-06-16 10:05:00,112.18,112.18,111.99,111.99,43700.0,84.5498,84.5498,84.4066,84.4066,43700.0
2010-06-16 10:10:00,112.0,112.08,111.91,112.08,47700.0,84.4141,84.4744,84.3463,84.4744,47700.0
2010-06-16 10:15:00,112.09,112.1,112.0,112.05,54000.0,84.482,84.4895,84.4141,84.4518,54000.0
2010-06-16 10:20:00,112.03,112.03,111.79,111.8,58300.0,84.4367,84.4367,84.2559,84.2634,58300.0
2010-06-16 10:25:00,111.81,111.86,111.76,111.82,42100.0,84.2709,84.3086,84.2332,84.2785,42100.0
2010-06-16 10:30:00,111.77,111.81,111.58,111.67,100800.0,84.2408,84.2709,84.0976,84.1654,100800.0
2010-06-16 10:35:00,111.69,111.79,111.67,111.7,68400.0,84.1805,84.2559,84.1654,84.188,68400.0
2010-06-16 10:40:00,111.7,111.91,111.7,111.88,36700.0,84.188,84.3463,84.188,84.3237,36700.0
2010-06-16 10:45:00,111.87,111.91,111.8,111.8,24500.0,84.3162,84.3463,84.2634,84.2634,24500.0
2010-06-16 10:50:00,111.81,111.87,111.75,111.82,15600.0,84.2709,84.3162,84.2257,84.2785,15600.0
2010-06-16 10:55:00,111.84,112.03,111.83,112.0,23400.0,84.2935,84.4367,84.286,84.4141,23400.0
2010-06-16 11:00:00,112.0,112.03,111.92,111.98,31400.0,84.4141,84.4367,84.3538,84.3991,31400.0
2010-06-16 11:05:00,111.98,112.19,111.98,112.13,99700.0,84.3991,84.5573,84.3991,84.5121,99700.0
2010-06-16 11:10:00,112.16,112.23,112.12,112.23,27700.0,84.5347,84.5875,84.5046,84.5875,27700.0
2010-06-16 11:15:00,112.21,112.28,112.17,112.27,36800.0,84.5724,84.6252,84.5423,84.6176,36800.0
2010-06-16 11:20:00,112.28,112.3,112.17,112.26,55400.0,84.6252,84.6402,84.5423,84.6101,55400.0
2010-06-16 11:25:00,112.28,112.4,112.28,112.31,435100.0,84.6252,84.7156,84.6252,84.6478,435100.0
2010-06-16 11:30:00,112.31,112.34,112.18,112.2,28100.0,84.6478,84.6704,84.5498,84.5649,28100.0
2010-06-16 11:35:00,112.21,112.32,112.21,112.29,10400.0,84.5724,84.6553,84.5724,84.6327,10400.0
2010-06-16 11:40:00,112.27,112.33,112.23,112.28,64100.0,84.6176,84.6629,84.5875,84.6252,64100.0
2010-06-16 11:45:00,112.28,112.28,112.12,112.15,34600.0,84.6252,84.6252,84.5046,84.5272,34600.0
2010-06-16 11:50:00,112.18,112.25,112.16,112.23,60100.0,84.5498,84.6026,84.5347,84.5875,60100.0
2010-06-16 11:55:00,112.23,112.26,112.18,112.25,22200.0,84.5875,84.6101,84.5498,84.6026,22200.0
2010-06-16 12:00:00,112.3,112.68,112.3,112.62,56700.0,84.6402,84.9266,84.6402,84.8814,56700.0
2010-06-16 12:05:00,112.61,112.61,112.52,112.58,42000.0,84.8739,84.8739,84.8061,84.8513,42000.0
2010-06-16 12:10:00,112.57,112.6,112.44,112.46,49900.0,84.8437,84.8664,84.7458,84.7608,49900.0
2010-06-16 12:15:00,112.46,112.48,112.43,112.46,17500.0,84.7608,84.7759,84.7382,84.7608,17500.0
2010-06-16 12:20:00,112.46,112.56,112.45,112.56,45000.0,84.7608,84.8362,84.7533,84.8362,45000.0
2010-06-16 12:25:00,112.54,112.56,112.5,112.54,58700.0,84.8211,84.8362,84.791,84.8211,58700.0
2010-06-16 12:30:00,112.55,112.57,112.4,112.42,51400.0,84.8287,84.8437,84.7156,84.7307,51400.0
2010-06-16 12:35:00,112.43,112.44,112.41,112.43,10400.0,84.7382,84.7458,84.7231,84.7382,10400.0
2010-06-16 12:40:00,112.36,112.37,112.28,112.37,14800.0,84.6855,84.693,84.6252,84.693,14800.0
2010-06-16 12:45:00,112.38,112.41,112.25,112.26,19300.0,84.7005,84.7231,84.6026,84.6101,19300.0
2010-06-16 12:50:00,112.25,112.31,112.22,112.3,253500.0,84.6026,84.6478,84.5799,84.6402,253500.0
2010-06-16 12:55:00,112.28,112.32,112.27,112.31,79800.0,84.6252,84.6553,84.6176,84.6478,79800.0
2010-06-16 13:00:00,112.32,112.33,112.23,112.33,34600.0,84.6553,84.6629,84.5875,84.6629,34600.0
2010-06-16 13:05:00,112.35,112.4,112.33,112.36,13700.0,84.6779,84.7156,84.6629,84.6855,13700.0
2010-06-16 13:10:00,112.33,112.34,112.25,112.29,21900.0,84.6629,84.6704,84.6026,84.6327,21900.0
2010-06-16 13:15:00,112.29,112.33,112.2,112.25,37600.0,84.6327,84.6629,84.5649,84.6026,37600.0
2010-06-16 13:20:00,112.24,112.44,112.24,112.41,30500.0,84.595,84.7458,84.595,84.7231,30500.0
2010-06-16 13:25:00,112.41,112.45,112.39,112.43,26100.0,84.7231,84.7533,84.7081,84.7382,26100.0
2010-06-16 13:30:00,112.43,112.43,112.33,112.4,15200.0,84.7382,84.7382,84.6629,84.7156,15200.0
2010-06-16 13:35:00,112.41,112.47,112.37,112.46,10900.0,84.7231,84.7684,84.693,84.7608,10900.0
2010-06-16 13:40:00,112.42,112.43,112.37,112.39,10000.0,84.7307,84.7382,84.693,84.7081,10000.0
2010-06-16 13:45:00,112.41,112.46,112.39,112.46,8300.0,84.7231,84.7608,84.7081,84.7608,8300.0
2010-06-16 13:50:00,112.44,112.58,112.44,112.55,46800.0,84.7458,84.8513,84.7458,84.8287,46800.0
2010-06-16 13:55:00,112.55,112.61,112.54,112.6,20000.0,84.8287,84.8739,84.8211,84.8664,20000.0
2010-06-16 14:00:00,112.62,112.79,112.62,112.78,53400.0,84.8814,85.0096,84.8814,85.002,53400.0
2010-06-16 14:05:00,112.75,112.77,112.67,112.75,28900.0,84.9794,84.9945,84.9191,84.9794,28900.0
2010-06-16 14:10:00,112.74,112.77,112.61,112.62,19700.0,84.9719,84.9945,84.8739,84.8814,19700.0
2010-06-16 14:15:00,112.61,112.67,112.6,112.64,28700.0,84.8739,84.9191,84.8664,84.8965,28700.0
2010-06-16 14:20:00,112.66,112.68,112.56,112.56,198600.0,84.9116,84.9266,84.8362,84.8362,198600.0
2010-06-16 14:25:00,112.55,112.62,112.55,112.57,75400.0,84.8287,84.8814,84.8287,84.8437,75400.0
2010-06-16 14:30:00,112.6,112.74,112.58,112.63,63700.0,84.8664,84.9719,84.8513,84.889,63700.0
2010-06-16 14:35:00,112.61,112.61,112.47,112.49,32300.0,84.8739,84.8739,84.7684,84.7834,32300.0
2010-06-16 14:40:00,112.47,112.58,112.38,112.54,38900.0,84.7684,84.8513,84.7005,84.8211,38900.0
2010-06-16 14:45:00,112.55,112.67,112.44,112.66,27900.0,84.8287,84.9191,84.7458,84.9116,27900.0
2010-06-16 14:50:00,112.69,112.69,112.49,112.62,33700.0,84.9342,84.9342,84.7834,84.8814,33700.0
2010-06-16 14:55:00,112.65,112.66,112.48,112.55,20400.0,84.904,84.9116,84.7759,84.8287,20400.0
2010-06-16 15:00:00,112.53,112.53,112.37,112.43,36500.0,84.8136,84.8136,84.693,84.7382,36500.0
2010-06-16 15:05:00,112.45,112.55,112.4,112.4,28800.0,84.7533,84.8287,84.7156,84.7156,28800.0
2010-06-16 15:10:00,112.41,112.53,112.41,112.45,28500.0,84.7231,84.8136,84.7231,84.7533,28500.0
2010-06-16 15:15:00,112.44,112.45,112.16,112.16,70500.0,84.7458,84.7533,84.5347,84.5347,70500.0
2010-06-16 15:20:00,112.16,112.2,111.94,111.96,84600.0,84.5347,84.5649,84.3689,84.384,84600.0
2010-06-16 15:25:00,111.93,112.12,111.93,111.98,109100.0,84.3614,84.5046,84.3614,84.3991,109100.0
2010-06-16 15:30:00,111.96,112.1,111.89,112.07,73100.0,84.384,84.4895,84.3312,84.4669,73100.0
2010-06-16 15:35:00,112.08,112.26,112.01,112.22,60600.0,84.4744,84.6101,84.4217,84.5799,60600.0
2010-06-16 15:40:00,112.19,112.29,112.05,112.17,39200.0,84.5573,84.6327,84.4518,84.5423,39200.0
2010-06-16 15:45:00,112.18,112.37,112.16,112.32,54800.0,84.5498,84.693,84.5347,84.6553,54800.0
2010-06-16 15:50:00,112.33,112.33,112.19,112.24,54400.0,84.6629,84.6629,84.5573,84.595,54400.0
2010-06-16 15:55:00,112.25,112.39,112.25,112.32,144700.0,84.6026,84.7081,84.6026,84.6553,144700.0
2010-06-17 09:30:00,112.67,112.69,112.58,112.63,66500.0,84.9191,84.9342,84.8513,84.889,66500.0
2010-06-17 09:35:00,112.62,112.66,112.4,112.42,89800.0,84.8814,84.9116,84.7156,84.7307,89800.0
2010-06-17 09:40:00,112.4,112.42,112.19,112.23,56100.0,84.7156,84.7307,84.5573,84.5875,56100.0
2010-06-17 09:45:00,112.22,112.38,112.19,112.26,49300.0,84.5799,84.7005,84.5573,84.6101,49300.0
2010-06-17 09:50:00,112.24,112.37,112.21,112.29,87300.0,84.595,84.693,84.5724,84.6327,87300.0
2010-06-17 09:55:00,112.29,112.5,112.28,112.48,36600.0,84.6327,84.791,84.6252,84.7759,36600.0
2010-06-17 10:00:00,112.45,112.45,111.97,112.17,149700.0,84.7533,84.7533,84.3915,84.5423,149700.0
2010-06-17 10:05:00,112.17,112.27,112.1,112.14,69200.0,84.5423,84.6176,84.4895,84.5197,69200.0
2010-06-17 10:10:00,112.16,112.2,111.87,111.93,87700.0,84.5347,84.5649,84.3162,84.3614,87700.0
2010-06-17 10:15:00,111.91,111.93,111.71,111.81,88700.0,84.3463,84.3614,84.1956,84.2709,88700.0
2010-06-17 10:20:00,111.81,111.85,111.76,111.78,57000.0,84.2709,84.3011,84.2332,84.2483,57000.0
2010-06-17 10:25:00,111.79,111.86,111.6,111.77,80500.0,84.2559,84.3086,84.1127,84.2408,80500.0
2010-06-17 10:30:00,111.74,111.74,111.62,111.64,29300.0,84.2182,84.2182,84.1277,84.1428,29300.0
2010-06-17 10:35:00,111.6,111.72,111.5,111.59,99500.0,84.1127,84.2031,84.0373,84.1051,99500.0
2010-06-17 10:40:00,111.58,111.73,111.54,111.64,54400.0,84.0976,84.2106,84.0674,84.1428,54400.0
2010-06-17 10:45:00,111.6,111.67,111.48,111.66,20100.0,84.1127,84.1654,84.0222,84.1579,20100.0
2010-06-17 10:50:00,111.68,111.7,111.58,111.69,41700.0,84.1729,84.188,84.0976,84.1805,41700.0
2010-06-17 10:55:00,111.72,111.78,111.62,111.69,33400.0,84.2031,84.2483,84.1277,84.1805,33400.0
2010-06-17 11:00:00,111.67,111.7,111.44,111.62,53600.0,84.1654,84.188,83.9921,84.1277,53600.0
2010-06-17 11:05:00,111.61,111.72,111.55,111.72,33500.0,84.1202,84.2031,84.075,84.2031,33500.0
2010-06-17 11:10:00,111.75,111.9,111.75,111.87,28200.0,84.2257,84.3388,84.2257,84.3162,28200.0
2010-06-17 11:15:00,111.87,111.9,111.78,111.78,20200.0,84.3162,84.3388,84.2483,84.2483,20200.0
2010-06-17 11:20:00,111.78,111.89,111.78,111.86,18100.0,84.2483,84.3312,84.2483,84.3086,18100.0
2010-06-17 11:25:00,111.85,111.99,111.84,111.88,35500.0,84.3011,84.4066,84.2935,84.3237,35500.0
2010-06-17 11:30:00,111.94,112.0,111.89,111.99,17300.0,84.3689,84.4141,84.3312,84.4066,17300.0
2010-06-17 11:35:00,112.0,112.06,111.99,112.01,25400.0,84.4141,84.4594,84.4066,84.4217,25400.0
2010-06-17 11:40:00,112.02,112.08,111.99,112.0,15300.0,84.4292,84.4744,84.4066,84.4141,15300.0
2010-06-17 11:45:00,111.96,112.14,111.94,112.08,33000.0,84.384,84.5197,84.3689,84.4744,33000.0
2010-06-17 11:50:00,112.1,112.12,112.03,112.12,9300.0,84.4895,84.5046,84.4367,84.5046,9300.0
2010-06-17 11:55:00,112.13,112.15,112.04,112.08,52100.0,84.5121,84.5272,84.4443,84.4744,52100.0
2010-06-17 12:00:00,112.05,112.08,111.93,111.98,16900.0,84.4518,84.4744,84.3614,84.3991,16900.0
2010-06-17 12:05:00,111.98,112.05,111.97,112.02,21000.0,84.3991,84.4518,84.3915,84.4292,21000.0
2010-06-17 12:10:00,112.0,112.05,111.95,112.0,38000.0,84.4141,84.4518,84.3764,84.4141,38000.0
2010-06-17 12:15:00,112.0,112.03,111.97,111.98,7800.0,84.4141,84.4367,84.3915,84.3991,7800.0
2010-06-17 12:20:00,111.96,112.08,111.95,112.08,15500.0,84.384,84.4744,84.3764,84.4744,15500.0
2010-06-17 12:25:00,112.08,112.13,111.85,111.88,23500.0,84.4744,84.5121,84.3011,84.3237,23500.0
2010-06-17 12:30:00,111.91,111.96,111.86,111.94,10100.0,84.3463,84.384,84.3086,84.3689,10100.0
2010-06-17 12:35:00,111.94,111.94,111.87,111.92,9100.0,84.3689,84.3689,84.3162,84.3538,9100.0
2010-06-17 12:40:00,111.9,111.92,111.78,111.83,7600.0,84.3388,84.3538,84.2483,84.286,7600.0
2010-06-17 12:45:00,111.8,111.8,111.69,111.8,14500.0,84.2634,84.2634,84.1805,84.2634,14500.0
2010-06-17 12:50:00,111.82,111.94,111.82,111.92,25500.0,84.2785,84.3689,84.2785,84.3538,25500.0
2010-06-17 12:55:00,111.93,111.94,111.89,111.9,7600.0,84.3614,84.3689,84.3312,84.3388,7600.0
2010-06-17 13:00:00,111.89,111.89,111.77,111.83,17400.0,84.3312,84.3312,84.2408,84.286,17400.0
2010-06-17 13:05:00,111.8,111.9,111.77,111.86,10800.0,84.2634,84.3388,84.2408,84.3086,10800.0
2010-06-17 13:10:00,111.83,111.91,111.82,111.87,17800.0,84.286,84.3463,84.2785,84.3162,17800.0
2010-06-17 13:15:00,111.88,112.07,111.88,112.01,13000.0,84.3237,84.4669,84.3237,84.4217,13000.0
2010-06-17 13:20:00,112.02,112.08,112.02,112.03,13200.0,84.4292,84.4744,84.4292,84.4367,13200.0
2010-06-17 13:25:00,112.02,112.02,111.9,111.99,8700.0,84.4292,84.4292,84.3388,84.4066,8700.0
2010-06-17 13:30:00,112.01,112.03,111.89,111.93,7400.0,84.4217,84.4367,84.3312,84.3614,7400.0
2010-06-17 13:35:00,111.93,112.01,111.93,112.01,12100.0,84.3614,84.4217,84.3614,84.4217,12100.0
2010-06-17 13:40:00,111.97,112.06,111.97,112.0,24300.0,84.3915,84.4594,84.3915,84.4141,24300.0
2010-06-17 13:45:00,112.01,112.09,111.97,112.08,18800.0,84.4217,84.482,84.3915,84.4744,18800.0
2010-06-17 13:50:00,112.07,112.14,112.04,112.14,15600.0,84.4669,84.5197,84.4443,84.5197,15600.0
2010-06-17 13:55:00,112.16,112.34,112.16,112.3,38200.0,84.5347,84.6704,84.5347,84.6402,38200.0
2010-06-17 14:00:00,112.31,112.4,112.3,112.3,14500.0,84.6478,84.7156,84.6402,84.6402,14500.0
2010-06-17 14:05:00,112.29,112.36,112.24,112.24,18100.0,84.6327,84.6855,84.595,84.595,18100.0
2010-06-17 14:10:00,112.27,112.29,112.19,112.23,19800.0,84.6176,84.6327,84.5573,84.5875,19800.0
2010-06-17 14:15:00,112.22,112.24,112.15,112.2,13400.0,84.5799,84.595,84.5272,84.5649,13400.0
2010-06-17 14:20:00,112.18,112.26,112.14,112.26,50500.0,84.5498,84.6101,84.5197,84.6101,50500.0
2010-06-17 14:25:00,112.25,112.25,112.07,112.07,20100.0,84.6026,84.6026,84.4669,84.4669,20100.0
2010-06-17 14:30:00,112.08,112.13,112.02,112.08,39900.0,84.4744,84.5121,84.4292,84.4744,39900.0
2010-06-17 14:35:00,112.11,112.2,112.08,112.17,21500.0,84.497,84.5649,84.4744,84.5423,21500.0
2010-06-17 14:40:00,112.15,112.16,111.84,111.86,40500.0,84.5272,84.5347,84.2935,84.3086,40500.0
2010-06-17 14:45:00,111.85,111.98,111.84,111.91,35000.0,84.3011,84.3991,84.2935,84.3463,35000.0
2010-06-17 14:50:00,111.9,111.98,111.86,111.9,15600.0,84.3388,84.3991,84.3086,84.3388,15600.0
2010-06-17 14:55:00,111.92,112.01,111.9,111.98,25700.0,84.3538,84.4217,84.3388,84.3991,25700.0
2010-06-17 15:00:00,111.96,111.98,111.68,111.71,34700.0,84.384,84.3991,84.1729,84.1956,34700.0
2010-06-17 15:05:00,111.71,111.87,111.71,111.78,60300.0,84.1956,84.3162,84.1956,84.2483,60300.0
2010-06-17 15:10:00,111.77,111.89,111.61,111.61,71800.0,84.2408,84.3312,84.1202,84.1202,71800.0
2010-06-17 15:15:00,111.61,111.73,111.59,111.7,68400.0,84.1202,84.2106,84.1051,84.188,68400.0
2010-06-17 15:20:00,111.73,111.81,111.62,111.75,40000.0,84.2106,84.2709,84.1277,84.2257,40000.0
2010-06-17 15:25:00,111.75,111.75,111.57,111.62,34700.0,84.2257,84.2257,84.09,84.1277,34700.0
2010-06-17 15:30:00,111.65,112.01,111.65,111.95,50700.0,84.1503,84.4217,84.1503,84.3764,50700.0
2010-06-17 15:35:00,111.95,112.09,111.95,112.02,56500.0,84.3764,84.482,84.3764,84.4292,56500.0
2010-06-17 15:40:00,112.02,112.12,112.0,112.03,27100.0,84.4292,84.5046,84.4141,84.4367,27100.0
2010-06-17 15:45:00,112.04,112.34,112.04,112.32,85300.0,84.4443,84.6704,84.4443,84.6553,85300.0
2010-06-17 15:50:00,112.32,112.52,112.31,112.41,88900.0,84.6553,84.8061,84.6478,84.7231,88900.0
2010-06-17 15:55:00,112.4,112.59,112.4,112.49,148600.0,84.7156,84.8588,84.7156,84.7834,148600.0
2010-06-18 09:30:00,112.76,112.76,112.5,112.56,102300.0,84.9869,84.9869,84.791,84.8362,102300.0
2010-06-18 09:35:00,112.58,112.7,112.58,112.64,33600.0,84.8513,84.9417,84.8513,84.8965,33600.0
2010-06-18 09:40:00,112.65,112.65,112.49,112.56,31900.0,84.904,84.904,84.7834,84.8362,31900.0
2010-06-18 09:45:00,112.6,112.65,112.52,112.55,42900.0,84.8664,84.904,84.8061,84.8287,42900.0
2010-06-18 09:50:00,112.55,112.55,112.4,112.43,38300.0,84.8287,84.8287,84.7156,84.7382,38300.0
2010-06-18 09:55:00,112.43,112.46,112.28,112.29,30400.0,84.7382,84.7608,84.6252,84.6327,30400.0
2010-06-18 10:00:00,112.34,112.42,112.33,112.38,35600.0,84.6704,84.7307,84.6629,84.7005,35600.0
2010-06-18 10:05:00,112.38,112.5,112.38,112.49,39300.0,84.7005,84.791,84.7005,84.7834,39300.0
2010-06-18 10:10:00,112.5,112.66,112.5,112.55,68200.0,84.791,84.9116,84.791,84.8287,68200.0
2010-06-18 10:15:00,112.52,112.65,112.49,112.65,39600.0,84.8061,84.904,84.7834,84.904,39600.0
2010-06-18 10:20:00,112.64,112.64,112.54,112.54,15000.0,84.8965,84.8965,84.8211,84.8211,15000.0
2010-06-18 10:25:00,112.57,112.83,112.56,112.76,195000.0,84.8437,85.0397,84.8362,84.9869,195000.0
2010-06-18 10:30:00,112.78,112.93,112.78,112.92,43500.0,85.002,85.1151,85.002,85.1075,43500.0
2010-06-18 10:35:00,112.91,113.0,112.81,112.9,28800.0,85.1,85.1678,85.0246,85.0925,28800.0
2010-06-18 10:40:00,112.88,112.91,112.75,112.82,16700.0,85.0774,85.1,84.9794,85.0322,16700.0
2010-06-18 10:45:00,112.81,112.91,112.81,112.89,20400.0,85.0246,85.1,85.0246,85.0849,20400.0
2010-06-18 10:50:00,112.9,112.92,112.87,112.92,8600.0,85.0925,85.1075,85.0699,85.1075,8600.0
2010-06-18 10:55:00,112.9,113.02,112.87,112.97,50200.0,85.0925,85.1829,85.0699,85.1452,50200.0
2010-06-18 11:00:00,112.96,112.98,112.85,112.93,19600.0,85.1377,85.1528,85.0548,85.1151,19600.0
2010-06-18 11:05:00,112.91,113.02,112.9,112.97,14400.0,85.1,85.1829,85.0925,85.1452,14400.0
2010-06-18 11:10:00,112.99,113.01,112.85,112.86,28100.0,85.1603,85.1754,85.0548,85.0623,28100.0
2010-06-18 11:15:00,112.85,112.88,112.79,112.82,103600.0,85.0548,85.0774,85.0096,85.0322,103600.0
2010-06-18 11:20:00,112.82,112.83,112.72,112.8,68900.0,85.0322,85.0397,84.9568,85.0171,68900.0
2010-06-18 11:25:00,112.8,112.8,112.67,112.71,48600.0,85.0171,85.0171,84.9191,84.9493,48600.0
2010-06-18 11:30:00,112.71,112.77,112.65,112.73,35800.0,84.9493,84.9945,84.904,84.9643,35800.0
2010-06-18 11:35:00,112.74,112.8,112.63,112.67,43100.0,84.9719,85.0171,84.889,84.9191,43100.0
2010-06-18 11:40:00,112.67,112.68,112.56,112.65,53600.0,84.9191,84.9266,84.8362,84.904,53600.0
2010-06-18 11:45:00,112.63,112.65,112.56,112.64,27200.0,84.889,84.904,84.8362,84.8965,27200.0
2010-06-18 11:50:00,112.65,112.69,112.63,112.63,35700.0,84.904,84.9342,84.889,84.889,35700.0
2010-06-18 11:55:00,112.63,112.69,112.61,112.64,35300.0,84.889,84.9342,84.8739,84.8965,35300.0
2010-06-18 12:00:00,112.65,112.84,112.64,112.79,25100.0,84.904,85.0472,84.8965,85.0096,25100.0
2010-06-18 12:05:00,112.78,112.78,112.71,112.72,34600.0,85.002,85.002,84.9493,84.9568,34600.0
2010-06-18 12:10:00,112.73,112.79,112.71,112.74,12300.0,84.9643,85.0096,84.9493,84.9719,12300.0
2010-06-18 12:15:00,112.76,112.77,112.71,112.72,9500.0,84.9869,84.9945,84.9493,84.9568,9500.0
2010-06-18 12:20:00,112.72,112.72,112.43,112.49,63700.0,84.9568,84.9568,84.7382,84.7834,63700.0
2010-06-18 12:25:00,112.49,112.53,112.46,112.47,16000.0,84.7834,84.8136,84.7608,84.7684,16000.0
2010-06-18 12:30:00,112.47,112.5,112.38,112.46,24500.0,84.7684,84.791,84.7005,84.7608,24500.0
2010-06-18 12:35:00,112.45,112.49,112.42,112.44,10100.0,84.7533,84.7834,84.7307,84.7458,10100.0
2010-06-18 12:40:00,112.47,112.51,112.43,112.47,14300.0,84.7684,84.7985,84.7382,84.7684,14300.0
2010-06-18 12:45:00,112.47,112.57,112.46,112.54,23900.0,84.7684,84.8437,84.7608,84.8211,23900.0
2010-06-18 12:50:00,112.55,112.63,112.54,112.62,116400.0,84.8287,84.889,84.8211,84.8814,116400.0
2010-06-18 12:55:00,112.62,112.62,112.49,112.49,23800.0,84.8814,84.8814,84.7834,84.7834,23800.0
2010-06-18 13:00:00,112.5,112.63,112.43,112.6,120700.0,84.791,84.889,84.7382,84.8664,120700.0
2010-06-18 13:05:00,112.6,112.66,112.54,112.56,31500.0,84.8664,84.9116,84.8211,84.8362,31500.0
2010-06-18 13:10:00,112.56,112.64,112.56,112.59,25800.0,84.8362,84.8965,84.8362,84.8588,25800.0
2010-06-18 13:15:00,112.6,112.63,112.57,112.57,25900.0,84.8664,84.889,84.8437,84.8437,25900.0
2010-06-18 13:20:00,112.57,112.63,112.56,112.62,19100.0,84.8437,84.889,84.8362,84.8814,19100.0
2010-06-18 13:25:00,112.61,112.64,112.56,112.59,22300.0,84.8739,84.8965,84.8362,84.8588,22300.0
2010-06-18 13:30:00,112.59,112.6,112.54,112.58,19200.0,84.8588,84.8664,84.8211,84.8513,19200.0
2010-06-18 13:35:00,112.58,112.68,112.57,112.68,17800.0,84.8513,84.9266,84.8437,84.9266,17800.0
2010-06-18 13:40:00,112.67,112.74,112.63,112.65,23600.0,84.9191,84.9719,84.889,84.904,23600.0
2010-06-18 13:45:00,112.68,112.68,112.47,112.54,17300.0,84.9266,84.9266,84.7684,84.8211,17300.0
2010-06-18 13:50:00,112.56,112.56,112.42,112.51,20200.0,84.8362,84.8362,84.7307,84.7985,20200.0
2010-06-18 13:55:00,112.52,112.61,112.51,112.55,14200.0,84.8061,84.8739,84.7985,84.8287,14200.0
2010-06-18 14:00:00,112.55,112.61,112.53,112.55,17700.0,84.8287,84.8739,84.8136,84.8287,17700.0
2010-06-18 14:05:00,112.56,112.58,112.5,112.54,14100.0,84.8362,84.8513,84.791,84.8211,14100.0
2010-06-18 14:10:00,112.54,112.7,112.53,112.63,24900.0,84.8211,84.9417,84.8136,84.889,24900.0
2010-06-18 14:15:00,112.63,112.72,112.62,112.66,17100.0,84.889,84.9568,84.8814,84.9116,17100.0
2010-06-18 14:20:00,112.67,112.71,112.58,112.61,26700.0,84.9191,84.9493,84.8513,84.8739,26700.0
2010-06-18 14:25:00,112.61,112.77,112.6,112.77,36300.0,84.8739,84.9945,84.8664,84.9945,36300.0
2010-06-18 14:30:00,112.75,112.75,112.68,112.71,13800.0,84.9794,84.9794,84.9266,84.9493,13800.0
2010-06-18 14:35:00,112.68,112.73,112.6,112.71,19700.0,84.9266,84.9643,84.8664,84.9493,19700.0
2010-06-18 14:40:00,112.71,112.75,112.61,112.63,20400.0,84.9493,84.9794,84.8739,84.889,20400.0
2010-06-18 14:45:00,112.63,112.77,112.63,112.68,42300.0,84.889,84.9945,84.889,84.9266,42300.0
2010-06-18 14:50:00,112.68,112.73,112.68,112.72,29600.0,84.9266,84.9643,84.9266,84.9568,29600.0
2010-06-18 14:55:00,112.71,112.73,112.66,112.67,57600.0,84.9493,84.9643,84.9116,84.9191,57600.0
2010-06-18 15:00:00,112.67,112.67,112.49,112.5,29000.0,84.9191,84.9191,84.7834,84.791,29000.0
2010-06-18 15:05:00,112.49,112.58,112.47,112.48,42400.0,84.7834,84.8513,84.7684,84.7759,42400.0
2010-06-18 15:10:00,112.47,112.52,112.39,112.51,26200.0,84.7684,84.8061,84.7081,84.7985,26200.0
2010-06-18 15:15:00,112.51,112.55,112.41,112.42,36700.0,84.7985,84.8287,84.7231,84.7307,36700.0
2010-06-18 15:20:00,112.42,112.5,112.42,112.46,21500.0,84.7307,84.791,84.7307,84.7608,21500.0
2010-06-18 15:25:00,112.45,112.56,112.44,112.54,21000.0,84.7533,84.8362,84.7458,84.8211,21000.0
2010-06-18 15:30:00,112.56,112.6,112.47,112.48,25000.0,84.8362,84.8664,84.7684,84.7759,25000.0
2010-06-18 15:35:00,112.48,112.55,112.46,112.53,33000.0,84.7759,84.8287,84.7608,84.8136,33000.0
2010-06-18 15:40:00,112.53,112.57,112.5,112.56,23500.0,84.8136,84.8437,84.791,84.8362,23500.0
2010-06-18 15:45:00,112.57,112.67,112.56,112.64,83100.0,84.8437,84.9191,84.8362,84.8965,83100.0
2010-06-18 15:50:00,112.64,112.7,112.64,112.66,85800.0,84.8965,84.9417,84.8965,84.9116,85800.0
2010-06-18 15:55:00,112.65,112.7,112.6,112.63,194600.0,84.904,84.9417,84.8664,84.889,194600.0
2010-06-21 09:30:00,114.03,114.11,113.89,114.0,92600.0,85.9441,86.0044,85.8386,85.9215,92600.0
2010-06-21 09:35:00,113.98,114.03,113.78,113.78,42800.0,85.9065,85.9441,85.7557,85.7557,42800.0
2010-06-21 09:40:00,113.79,113.8,113.66,113.76,66200.0,85.7633,85.7708,85.6653,85.7406,66200.0
2010-06-21 09:45:00,113.74,113.78,113.53,113.72,39300.0,85.7256,85.7557,85.5673,85.7105,39300.0
2010-06-21 09:50:00,113.76,113.9,113.76,113.87,45200.0,85.7406,85.8462,85.7406,85.8235,45200.0
2010-06-21 09:55:00,113.9,114.03,113.83,113.96,48400.0,85.8462,85.9441,85.7934,85.8914,48400.0
2010-06-21 10:00:00,113.98,114.06,113.96,114.02,23500.0,85.9065,85.9668,85.8914,85.9366,23500.0
2010-06-21 10:05:00,114.02,114.02,113.81,113.84,29600.0,85.9366,85.9366,85.7783,85.8009,29600.0
2010-06-21 10:10:00,113.84,113.89,113.79,113.89,26000.0,85.8009,85.8386,85.7633,85.8386,26000.0
2010-06-21 10:15:00,113.87,113.94,113.72,113.72,35700.0,85.8235,85.8763,85.7105,85.7105,35700.0
2010-06-21 10:20:00,113.72,113.87,113.72,113.75,28500.0,85.7105,85.8235,85.7105,85.7331,28500.0
2010-06-21 10:25:00,113.75,113.77,113.64,113.64,13900.0,85.7331,85.7482,85.6502,85.6502,13900.0
2010-06-21 10:30:00,113.65,113.72,113.58,113.61,32600.0,85.6577,85.7105,85.605,85.6276,32600.0
2010-06-21 10:35:00,113.62,113.75,113.58,113.72,95400.0,85.6351,85.7331,85.605,85.7105,95400.0
2010-06-21 10:40:00,113.72,113.76,113.66,113.7,83900.0,85.7105,85.7406,85.6653,85.6954,83900.0
2010-06-21 10:45:00,113.71,113.77,113.64,113.64,72600.0,85.703,85.7482,85.6502,85.6502,72600.0
2010-06-21 10:50:00,113.64,113.64,113.42,113.54,123500.0,85.6502,85.6502,85.4844,85.5748,123500.0
2010-06-21 10:55:00,113.55,113.55,113.42,113.43,38300.0,85.5824,85.5824,85.4844,85.4919,38300.0
2010-06-21 11:00:00,113.44,113.54,113.38,113.54,60200.0,85.4995,85.5748,85.4542,85.5748,60200.0
2010-06-21 11:05:00,113.55,113.57,113.46,113.55,40900.0,85.5824,85.5974,85.5145,85.5824,40900.0
2010-06-21 11:10:00,113.55,113.59,113.51,113.58,17300.0,85.5824,85.6125,85.5522,85.605,17300.0
2010-06-21 11:15:00,113.59,113.65,113.54,113.62,33700.0,85.6125,85.6577,85.5748,85.6351,33700.0
2010-06-21 11:20:00,113.6,113.68,113.54,113.59,39100.0,85.62,85.6803,85.5748,85.6125,39100.0
2010-06-21 11:25:00,113.59,113.61,113.48,113.59,75800.0,85.6125,85.6276,85.5296,85.6125,75800.0
2010-06-21 11:30:00,113.58,113.68,113.58,113.65,30900.0,85.605,85.6803,85.605,85.6577,30900.0
2010-06-21 11:35:00,113.65,113.65,113.56,113.57,126700.0,85.6577,85.6577,85.5899,85.5974,126700.0
2010-06-21 11:40:00,113.54,113.6,113.5,113.54,44600.0,85.5748,85.62,85.5447,85.5748,44600.0
2010-06-21 11:45:00,113.53,113.56,113.42,113.42,29800.0,85.5673,85.5899,85.4844,85.4844,29800.0
2010-06-21 11:50:00,113.4,113.5,113.39,113.48,46200.0,85.4693,85.5447,85.4618,85.5296,46200.0
2010-06-21 11:55:00,113.49,113.51,113.42,113.48,45100.0,85.5371,85.5522,85.4844,85.5296,45100.0
2010-06-21 12:00:00,113.49,113.53,113.41,113.48,81600.0,85.5371,85.5673,85.4768,85.5296,81600.0
2010-06-21 12:05:00,113.46,113.46,113.3,113.36,85300.0,85.5145,85.5145,85.3939,85.4392,85300.0
2010-06-21 12:10:00,113.35,113.37,113.28,113.33,17200.0,85.4316,85.4467,85.3789,85.4166,17200.0
2010-06-21 12:15:00,113.34,113.35,113.28,113.29,17600.0,85.4241,85.4316,85.3789,85.3864,17600.0
2010-06-21 12:20:00,113.29,113.29,113.18,113.2,24300.0,85.3864,85.3864,85.3035,85.3186,24300.0
2010-06-21 12:25:00,113.2,113.22,113.14,113.14,66800.0,85.3186,85.3336,85.2733,85.2733,66800.0
2010-06-21 12:30:00,113.12,113.23,113.1,113.2,35200.0,85.2583,85.3412,85.2432,85.3186,35200.0
2010-06-21 12:35:00,113.17,113.2,113.1,113.14,25300.0,85.296,85.3186,85.2432,85.2733,25300.0
2010-06-21 12:40:00,113.15,113.2,113.09,113.11,29000.0,85.2809,85.3186,85.2357,85.2507,29000.0
2010-06-21 12:45:00,113.13,113.19,113.11,113.18,44600.0,85.2658,85.311,85.2507,85.3035,44600.0
2010-06-21 12:50:00,113.18,113.18,113.03,113.05,36400.0,85.3035,85.3035,85.1904,85.2055,36400.0
2010-06-21 12:55:00,113.04,113.2,113.04,113.2,30600.0,85.198,85.3186,85.198,85.3186,30600.0
2010-06-21 13:00:00,113.18,113.2,113.11,113.18,13700.0,85.3035,85.3186,85.2507,85.3035,13700.0
2010-06-21 13:05:00,113.19,113.22,113.14,113.19,73000.0,85.311,85.3336,85.2733,85.311,73000.0
2010-06-21 13:10:00,113.19,113.34,113.19,113.31,38600.0,85.311,85.4241,85.311,85.4015,38600.0
2010-06-21 13:15:00,113.31,113.32,113.25,113.25,48000.0,85.4015,85.409,85.3563,85.3563,48000.0
2010-06-21 13:20:00,113.24,113.26,113.17,113.18,53900.0,85.3487,85.3638,85.296,85.3035,53900.0
2010-06-21 13:25:00,113.18,113.27,113.18,113.25,27900.0,85.3035,85.3713,85.3035,85.3563,27900.0
2010-06-21 13:30:00,113.25,113.28,113.14,113.24,47100.0,85.3563,85.3789,85.2733,85.3487,47100.0
2010-06-21 13:35:00,113.2,113.2,112.92,112.93,42300.0,85.3186,85.3186,85.1075,85.1151,42300.0
2010-06-21 13:40:00,112.92,113.01,112.86,112.91,25300.0,85.1075,85.1754,85.0623,85.1,25300.0
2010-06-21 13:45:00,112.9,112.95,112.85,112.95,23200.0,85.0925,85.1301,85.0548,85.1301,23200.0
2010-06-21 13:50:00,112.95,113.1,112.93,113.03,18700.0,85.1301,85.2432,85.1151,85.1904,18700.0
2010-06-21 13:55:00,113.04,113.05,112.96,112.99,46400.0,85.198,85.2055,85.1377,85.1603,46400.0
2010-06-21 14:00:00,112.98,113.05,112.94,112.95,29600.0,85.1528,85.2055,85.1226,85.1301,29600.0
2010-06-21 14:05:00,112.92,113.05,112.88,113.03,22100.0,85.1075,85.2055,85.0774,85.1904,22100.0
2010-06-21 14:10:00,113.02,113.16,113.0,113.15,16100.0,85.1829,85.2884,85.1678,85.2809,16100.0
2010-06-21 14:15:00,113.16,113.31,113.15,113.21,44100.0,85.2884,85.4015,85.2809,85.3261,44100.0
2010-06-21 14:20:00,113.2,113.3,113.19,113.29,28200.0,85.3186,85.3939,85.311,85.3864,28200.0
2010-06-21 14:25:00,113.27,113.27,113.07,113.09,27400.0,85.3713,85.3713,85.2206,85.2357,27400.0
2010-06-21 14:30:00,113.09,113.16,113.08,113.1,57600.0,85.2357,85.2884,85.2281,85.2432,57600.0
2010-06-21 14:35:00,113.1,113.17,113.07,113.11,19100.0,85.2432,85.296,85.2206,85.2507,19100.0
2010-06-21 14:40:00,113.1,113.12,113.0,113.07,19300.0,85.2432,85.2583,85.1678,85.2206,19300.0
2010-06-21 14:45:00,113.02,113.02,112.89,112.89,30900.0,85.1829,85.1829,85.0849,85.0849,30900.0
2010-06-21 14:50:00,112.89,112.92,112.71,112.75,75000.0,85.0849,85.1075,84.9493,84.9794,75000.0
2010-06-21 14:55:00,112.77,112.8,112.71,112.73,26000.0,84.9945,85.0171,84.9493,84.9643,26000.0
2010-06-21 15:00:00,112.74,112.81,112.57,112.57,71000.0,84.9719,85.0246,84.8437,84.8437,71000.0
2010-06-21 15:05:00,112.57,112.63,112.46,112.52,63700.0,84.8437,84.889,84.7608,84.8061,63700.0
2010-06-21 15:10:00,112.5,112.5,112.23,112.25,46000.0,84.791,84.791,84.5875,84.6026,46000.0
2010-06-21 15:15:00,112.26,112.35,111.89,111.92,62900.0,84.6101,84.6779,84.3312,84.3538,62900.0
2010-06-21 15:20:00,111.9,112.04,111.89,112.0,82800.0,84.3388,84.4443,84.3312,84.4141,82800.0
2010-06-21 15:25:00,111.99,112.15,111.93,112.03,41200.0,84.4066,84.5272,84.3614,84.4367,41200.0
2010-06-21 15:30:00,112.03,112.17,111.92,112.13,34300.0,84.4367,84.5423,84.3538,84.5121,34300.0
2010-06-21 15:35:00,112.13,112.14,112.0,112.1,42700.0,84.5121,84.5197,84.4141,84.4895,42700.0
2010-06-21 15:40:00,112.09,112.1,111.69,111.8,65500.0,84.482,84.4895,84.1805,84.2634,65500.0
2010-06-21 15:45:00,111.79,111.93,111.76,111.93,239200.0,84.2559,84.3614,84.2332,84.3614,239200.0
2010-06-21 15:50:00,111.93,112.14,111.93,112.08,137700.0,84.3614,84.5197,84.3614,84.4744,137700.0
2010-06-21 15:55:00,112.08,112.25,112.04,112.25,155000.0,84.4744,84.6026,84.4443,84.6026,155000.0
2010-06-22 09:30:00,112.31,112.46,112.24,112.28,38200.0,84.6478,84.7608,84.595,84.6252,38200.0
2010-06-22 09:35:00,112.39,112.54,112.39,112.4,45000.0,84.7081,84.8211,84.7081,84.7156,45000.0
2010-06-22 09:40:00,112.44,112.61,112.44,112.61,70700.0,84.7458,84.8739,84.7458,84.8739,70700.0
2010-06-22 09:45:00,112.7,112.79,112.7,112.73,33400.0,84.9417,85.0096,84.9417,84.9643,33400.0
2010-06-22 09:50:00,112.73,112.73,112.48,112.51,27600.0,84.9643,84.9643,84.7759,84.7985,27600.0
2010-06-22 09:55:00,112.54,112.54,112.36,112.37,21500.0,84.8211,84.8211,84.6855,84.693,21500.0
2010-06-22 10:00:00,112.36,112.37,112.13,112.18,52800.0,84.6855,84.693,84.5121,84.5498,52800.0
2010-06-22 10:05:00,112.18,112.23,112.07,112.23,65500.0,84.5498,84.5875,84.4669,84.5875,65500.0
2010-06-22 10:10:00,112.23,112.33,112.21,112.28,25100.0,84.5875,84.6629,84.5724,84.6252,25100.0
2010-06-22 10:15:00,112.26,112.27,111.97,112.01,26400.0,84.6101,84.6176,84.3915,84.4217,26400.0
2010-06-22 10:20:00,111.95,112.02,111.88,112.0,11900.0,84.3764,84.4292,84.3237,84.4141,11900.0
2010-06-22 10:25:00,111.98,112.16,111.97,112.14,24000.0,84.3991,84.5347,84.3915,84.5197,24000.0
2010-06-22 10:30:00,112.12,112.12,111.9,111.9,116800.0,84.5046,84.5046,84.3388,84.3388,116800.0
2010-06-22 10:35:00,111.92,112.01,111.82,111.95,53500.0,84.3538,84.4217,84.2785,84.3764,53500.0
2010-06-22 10:40:00,111.94,112.12,111.94,112.12,48900.0,84.3689,84.5046,84.3689,84.5046,48900.0
2010-06-22 10:45:00,112.12,112.16,112.02,112.09,29000.0,84.5046,84.5347,84.4292,84.482,29000.0
2010-06-22 10:50:00,112.06,112.26,112.06,112.26,66400.0,84.4594,84.6101,84.4594,84.6101,66400.0
2010-06-22 10:55:00,112.26,112.29,112.2,112.23,21600.0,84.6101,84.6327,84.5649,84.5875,21600.0
2010-06-22 11:00:00,112.24,112.24,112.15,112.16,12200.0,84.595,84.595,84.5272,84.5347,12200.0
2010-06-22 11:05:00,112.14,112.14,111.9,112.01,25200.0,84.5197,84.5197,84.3388,84.4217,25200.0
2010-06-22 11:10:00,112.03,112.13,111.97,112.13,166900.0,84.4367,84.5121,84.3915,84.5121,166900.0
2010-06-22 11:15:00,112.13,112.19,112.08,112.16,42200.0,84.5121,84.5573,84.4744,84.5347,42200.0
2010-06-22 11:20:00,112.08,112.23,112.08,112.2,24400.0,84.4744,84.5875,84.4744,84.5649,24400.0
2010-06-22 11:25:00,112.17,112.24,112.1,112.24,28400.0,84.5423,84.595,84.4895,84.595,28400.0
2010-06-22 11:30:00,112.25,112.44,112.21,112.43,27300.0,84.6026,84.7458,84.5724,84.7382,27300.0
2010-06-22 11:35:00,112.43,112.61,112.43,112.58,12800.0,84.7382,84.8739,84.7382,84.8513,12800.0
2010-06-22 11:40:00,112.57,112.57,112.46,112.47,19900.0,84.8437,84.8437,84.7608,84.7684,19900.0
2010-06-22 11:45:00,112.48,112.54,112.45,112.54,18400.0,84.7759,84.8211,84.7533,84.8211,18400.0
2010-06-22 11:50:00,112.51,112.6,112.46,112.46,30800.0,84.7985,84.8664,84.7608,84.7608,30800.0
2010-06-22 11:55:00,112.45,112.47,112.33,112.36,18500.0,84.7533,84.7684,84.6629,84.6855,18500.0
2010-06-22 12:00:00,112.37,112.43,112.26,112.32,43400.0,84.693,84.7382,84.6101,84.6553,43400.0
2010-06-22 12:05:00,112.31,112.36,112.26,112.32,3100.0,84.6478,84.6855,84.6101,84.6553,3100.0
2010-06-22 12:10:00,112.33,112.41,112.33,112.34,8400.0,84.6629,84.7231,84.6629,84.6704,8400.0
2010-06-22 12:15:00,112.32,112.38,112.25,112.38,24000.0,84.6553,84.7005,84.6026,84.7005,24000.0
2010-06-22 12:20:00,112.38,112.44,112.31,112.36,11200.0,84.7005,84.7458,84.6478,84.6855,11200.0
2010-06-22 12:25:00,112.38,112.4,112.21,112.21,7300.0,84.7005,84.7156,84.5724,84.5724,7300.0
2010-06-22 12:30:00,112.2,112.22,112.1,112.18,4000.0,84.5649,84.5799,84.4895,84.5498,4000.0
2010-06-22 12:35:00,112.15,112.16,112.05,112.11,30800.0,84.5272,84.5347,84.4518,84.497,30800.0
2010-06-22 12:40:00,112.1,112.13,112.04,112.09,5100.0,84.4895,84.5121,84.4443,84.482,5100.0
2010-06-22 12:45:00,112.06,112.17,112.06,112.17,9200.0,84.4594,84.5423,84.4594,84.5423,9200.0
2010-06-22 12:50:00,112.14,112.2,112.09,112.2,8000.0,84.5197,84.5649,84.482,84.5649,8000.0
2010-06-22 12:55:00,112.2,112.21,112.16,112.2,3400.0,84.5649,84.5724,84.5347,84.5649,3400.0
2010-06-22 13:00:00,112.14,112.29,112.08,112.28,28100.0,84.5197,84.6327,84.4744,84.6252,28100.0
2010-06-22 13:05:00,112.3,112.3,112.25,112.25,700.0,84.6402,84.6402,84.6026,84.6026,700.0
2010-06-22 13:10:00,112.29,112.29,112.18,112.24,3900.0,84.6327,84.6327,84.5498,84.595,3900.0
2010-06-22 13:15:00,112.24,112.25,112.18,112.18,40900.0,84.595,84.6026,84.5498,84.5498,40900.0
2010-06-22 13:20:00,112.2,112.2,112.07,112.13,24100.0,84.5649,84.5649,84.4669,84.5121,24100.0
2010-06-22 13:25:00,112.15,112.17,111.97,112.0,16200.0,84.5272,84.5423,84.3915,84.4141,16200.0
2010-06-22 13:30:00,112.01,112.01,111.87,111.91,11200.0,84.4217,84.4217,84.3162,84.3463,11200.0
2010-06-22 13:35:00,111.93,111.98,111.92,111.97,18600.0,84.3614,84.3991,84.3538,84.3915,18600.0
2010-06-22 13:40:00,112.02,112.29,111.98,112.21,18700.0,84.4292,84.6327,84.3991,84.5724,18700.0
2010-06-22 13:45:00,112.22,112.29,112.15,112.24,14700.0,84.5799,84.6327,84.5272,84.595,14700.0
2010-06-22 13:50:00,112.22,112.24,111.98,112.01,13300.0,84.5799,84.595,84.3991,84.4217,13300.0
2010-06-22 13:55:00,112.03,112.05,111.93,111.96,11800.0,84.4367,84.4518,84.3614,84.384,11800.0
2010-06-22 14:00:00,111.97,111.97,111.66,111.66,32600.0,84.3915,84.3915,84.1579,84.1579,32600.0
2010-06-22 14:05:00,111.66,111.79,111.65,111.65,21200.0,84.1579,84.2559,84.1503,84.1503,21200.0
2010-06-22 14:10:00,111.63,111.85,111.61,111.83,24300.0,84.1353,84.3011,84.1202,84.286,24300.0
2010-06-22 14:15:00,111.85,111.88,111.78,111.81,13700.0,84.3011,84.3237,84.2483,84.2709,13700.0
2010-06-22 14:20:00,111.81,111.83,111.67,111.68,4700.0,84.2709,84.286,84.1654,84.1729,4700.0
2010-06-22 14:25:00,111.66,111.68,111.48,111.62,57200.0,84.1579,84.1729,84.0222,84.1277,57200.0
2010-06-22 14:30:00,111.6,111.66,111.47,111.62,67900.0,84.1127,84.1579,84.0147,84.1277,67900.0
2010-06-22 14:35:00,111.61,111.72,111.52,111.53,10300.0,84.1202,84.2031,84.0524,84.0599,10300.0
2010-06-22 14:40:00,111.49,111.49,111.12,111.12,90900.0,84.0297,84.0297,83.7509,83.7509,90900.0
2010-06-22 14:45:00,111.12,111.17,110.94,110.94,58600.0,83.7509,83.7886,83.6152,83.6152,58600.0
2010-06-22 14:50:00,110.92,111.03,110.78,110.92,62500.0,83.6001,83.683,83.4946,83.6001,62500.0
2010-06-22 14:55:00,110.93,110.95,110.67,110.91,72000.0,83.6077,83.6228,83.4117,83.5926,72000.0
2010-06-22 15:00:00,110.89,111.02,110.81,110.99,91800.0,83.5775,83.6755,83.5172,83.6529,91800.0
2010-06-22 15:05:00,110.96,111.03,110.82,110.82,50200.0,83.6303,83.683,83.5248,83.5248,50200.0
2010-06-22 15:10:00,110.82,111.06,110.72,111.04,51400.0,83.5248,83.7057,83.4494,83.6906,51400.0
2010-06-22 15:15:00,111.03,111.13,110.92,111.1,58800.0,83.683,83.7584,83.6001,83.7358,58800.0
2010-06-22 15:20:00,111.09,111.09,110.8,110.81,92400.0,83.7283,83.7283,83.5097,83.5172,92400.0
2010-06-22 15:25:00,110.82,110.94,110.62,110.68,58000.0,83.5248,83.6152,83.374,83.4193,58000.0
2010-06-22 15:30:00,110.68,110.68,110.36,110.57,104700.0,83.4193,83.4193,83.1781,83.3363,104700.0
2010-06-22 15:35:00,110.55,110.69,110.49,110.69,70900.0,83.3213,83.4268,83.276,83.4268,70900.0
2010-06-22 15:40:00,110.68,110.71,110.53,110.62,73000.0,83.4193,83.4419,83.3062,83.374,73000.0
2010-06-22 15:45:00,110.66,110.69,110.51,110.63,129400.0,83.4042,83.4268,83.2911,83.3816,129400.0
2010-06-22 15:50:00,110.61,110.62,110.37,110.49,191800.0,83.3665,83.374,83.1856,83.276,191800.0
2010-06-22 15:55:00,110.48,110.5,110.3,110.44,264600.0,83.2685,83.2836,83.1328,83.2384,264600.0
2010-06-23 09:30:00,110.06,110.06,109.76,109.81,72700.0,83.3278,83.3278,83.1007,83.1385,72700.0
2010-06-23 09:35:00,109.84,110.01,109.67,109.82,77900.0,83.1612,83.2899,83.0325,83.1461,77900.0
2010-06-23 09:40:00,109.78,109.83,109.59,109.72,30400.0,83.1158,83.1537,82.9719,83.0704,30400.0
2010-06-23 09:45:00,109.72,109.84,109.64,109.73,28100.0,83.0704,83.1612,83.0098,83.0779,28100.0
2010-06-23 09:50:00,109.67,109.88,109.64,109.84,21400.0,83.0325,83.1915,83.0098,83.1612,21400.0
2010-06-23 09:55:00,109.82,109.95,109.72,109.93,14400.0,83.1461,83.2445,83.0704,83.2294,14400.0
2010-06-23 10:00:00,109.91,109.92,109.14,109.23,128200.0,83.2142,83.2218,82.6312,82.6994,128200.0
2010-06-23 10:05:00,109.21,109.29,108.88,109.01,118300.0,82.6842,82.7448,82.4344,82.5328,118300.0
2010-06-23 10:10:00,109.0,109.25,108.95,109.25,36900.0,82.5253,82.7145,82.4874,82.7145,36900.0
2010-06-23 10:15:00,109.25,109.29,109.05,109.27,51500.0,82.7145,82.7448,82.5631,82.7297,51500.0
2010-06-23 10:20:00,109.25,109.26,109.14,109.15,34400.0,82.7145,82.7221,82.6312,82.6388,34400.0
2010-06-23 10:25:00,109.15,109.17,108.99,109.06,21200.0,82.6388,82.654,82.5177,82.5707,21200.0
2010-06-23 10:30:00,109.05,109.38,109.05,109.34,481200.0,82.5631,82.813,82.5631,82.7827,481200.0
2010-06-23 10:35:00,109.35,109.43,109.27,109.32,149100.0,82.7902,82.8508,82.7297,82.7675,149100.0
2010-06-23 10:40:00,109.32,109.32,109.19,109.3,94000.0,82.7675,82.7675,82.6691,82.7524,94000.0
2010-06-23 10:45:00,109.29,109.48,109.27,109.43,68500.0,82.7448,82.8887,82.7297,82.8508,68500.0
2010-06-23 10:50:00,109.42,109.51,109.41,109.49,23000.0,82.8432,82.9114,82.8357,82.8962,23000.0
2010-06-23 10:55:00,109.56,109.57,109.4,109.43,26700.0,82.9492,82.9568,82.8281,82.8508,26700.0
2010-06-23 11:00:00,109.43,109.44,109.33,109.36,22200.0,82.8508,82.8584,82.7751,82.7978,22200.0
2010-06-23 11:05:00,109.37,109.43,109.32,109.4,154800.0,82.8054,82.8508,82.7675,82.8281,154800.0
2010-06-23 11:10:00,109.4,109.43,109.22,109.27,24200.0,82.8281,82.8508,82.6918,82.7297,24200.0
2010-06-23 11:15:00,109.29,109.32,109.22,109.31,14900.0,82.7448,82.7675,82.6918,82.76,14900.0
2010-06-23 11:20:00,109.33,109.45,109.32,109.39,24900.0,82.7751,82.866,82.7675,82.8205,24900.0
2010-06-23 11:25:00,109.38,109.44,109.36,109.4,17800.0,82.813,82.8584,82.7978,82.8281,17800.0
2010-06-23 11:30:00,109.39,109.44,109.34,109.37,20600.0,82.8205,82.8584,82.7827,82.8054,20600.0
2010-06-23 11:35:00,109.35,109.35,109.27,109.3,64400.0,82.7902,82.7902,82.7297,82.7524,64400.0
2010-06-23 11:40:00,109.28,109.39,109.27,109.33,26300.0,82.7372,82.8205,82.7297,82.7751,26300.0
2010-06-23 11:45:00,109.35,109.36,109.26,109.28,60800.0,82.7902,82.7978,82.7221,82.7372,60800.0
2010-06-23 11:50:00,109.26,109.31,109.12,109.13,19900.0,82.7221,82.76,82.6161,82.6237,19900.0
2010-06-23 11:55:00,109.12,109.3,109.11,109.28,13200.0,82.6161,82.7524,82.6085,82.7372,13200.0
2010-06-23 12:00:00,109.23,109.28,109.19,109.24,9700.0,82.6994,82.7372,82.6691,82.707,9700.0
2010-06-23 12:05:00,109.24,109.34,109.24,109.31,12900.0,82.707,82.7827,82.707,82.76,12900.0
2010-06-23 12:10:00,109.27,109.29,109.15,109.16,48700.0,82.7297,82.7448,82.6388,82.6464,48700.0
2010-06-23 12:15:00,109.15,109.3,109.14,109.29,12300.0,82.6388,82.7524,82.6312,82.7448,12300.0
2010-06-23 12:20:00,109.29,109.3,109.21,109.22,15400.0,82.7448,82.7524,82.6842,82.6918,15400.0
2010-06-23 12:25:00,109.23,109.36,109.23,109.3,7100.0,82.6994,82.7978,82.6994,82.7524,7100.0
2010-06-23 12:30:00,109.31,109.32,109.23,109.26,13300.0,82.76,82.7675,82.6994,82.7221,13300.0
2010-06-23 12:35:00,109.27,109.41,109.27,109.33,19700.0,82.7297,82.8357,82.7297,82.7751,19700.0
2010-06-23 12:40:00,109.4,109.41,109.38,109.4,6000.0,82.8281,82.8357,82.813,82.8281,6000.0
2010-06-23 12:45:00,109.42,109.57,109.42,109.55,15000.0,82.8432,82.9568,82.8432,82.9417,15000.0
2010-06-23 12:50:00,109.55,109.62,109.5,109.5,18200.0,82.9417,82.9947,82.9038,82.9038,18200.0
2010-06-23 12:55:00,109.52,109.57,109.47,109.53,9400.0,82.9189,82.9568,82.8811,82.9265,9400.0
2010-06-23 13:00:00,109.57,109.69,109.55,109.6,21500.0,82.9568,83.0477,82.9417,82.9795,21500.0
2010-06-23 13:05:00,109.61,109.61,109.48,109.6,10100.0,82.9871,82.9871,82.8887,82.9795,10100.0
2010-06-23 13:10:00,109.63,109.68,109.62,109.68,24200.0,83.0022,83.0401,82.9947,83.0401,24200.0
2010-06-23 13:15:00,109.66,109.67,109.48,109.54,93700.0,83.0249,83.0325,82.8887,82.9341,93700.0
2010-06-23 13:20:00,109.56,109.56,109.5,109.5,8700.0,82.9492,82.9492,82.9038,82.9038,8700.0
2010-06-23 13:25:00,109.5,109.63,109.5,109.63,6400.0,82.9038,83.0022,82.9038,83.0022,6400.0
2010-06-23 13:30:00,109.62,109.68,109.62,109.68,11300.0,82.9947,83.0401,82.9947,83.0401,11300.0
2010-06-23 13:35:00,109.7,109.72,109.63,109.69,14900.0,83.0552,83.0704,83.0022,83.0477,14900.0
2010-06-23 13:40:00,109.68,109.71,109.66,109.67,7400.0,83.0401,83.0628,83.0249,83.0325,7400.0
2010-06-23 13:45:00,109.65,109.66,109.55,109.59,10800.0,83.0174,83.0249,82.9417,82.9719,10800.0
2010-06-23 13:50:00,109.59,109.7,109.59,109.66,9800.0,82.9719,83.0552,82.9719,83.0249,9800.0
2010-06-23 13:55:00,109.67,109.75,109.67,109.71,32400.0,83.0325,83.0931,83.0325,83.0628,32400.0
2010-06-23 14:00:00,109.71,109.81,109.66,109.81,21300.0,83.0628,83.1385,83.0249,83.1385,21300.0
2010-06-23 14:05:00,109.82,109.84,109.73,109.78,11800.0,83.1461,83.1612,83.0779,83.1158,11800.0
2010-06-23 14:10:00,109.78,109.78,109.67,109.73,11500.0,83.1158,83.1158,83.0325,83.0779,11500.0
2010-06-23 14:15:00,109.7,109.74,109.42,109.69,61400.0,83.0552,83.0855,82.8432,83.0477,61400.0
2010-06-23 14:20:00,109.66,109.66,109.34,109.41,42100.0,83.0249,83.0249,82.7827,82.8357,42100.0
2010-06-23 14:25:00,109.4,109.75,109.28,109.75,65400.0,82.8281,83.0931,82.7372,83.0931,65400.0
2010-06-23 14:30:00,109.76,110.42,109.76,110.15,90200.0,83.1007,83.6003,83.1007,83.3959,90200.0
2010-06-23 14:35:00,110.2,110.28,110.01,110.07,173400.0,83.4338,83.4944,83.2899,83.3354,173400.0
2010-06-23 14:40:00,110.12,110.12,109.82,109.82,15900.0,83.3732,83.3732,83.1461,83.1461,15900.0
2010-06-23 14:45:00,109.79,109.89,109.63,109.71,63700.0,83.1234,83.1991,83.0022,83.0628,63700.0
2010-06-23 14:50:00,109.62,109.78,109.48,109.74,35000.0,82.9947,83.1158,82.8887,83.0855,35000.0
2010-06-23 14:55:00,109.7,109.73,109.47,109.6,37500.0,83.0552,83.0779,82.8811,82.9795,37500.0
2010-06-23 15:00:00,109.61,109.81,109.53,109.53,46000.0,82.9871,83.1385,82.9265,82.9265,46000.0
2010-06-23 15:05:00,109.44,109.44,109.19,109.26,33200.0,82.8584,82.8584,82.6691,82.7221,33200.0
2010-06-23 15:10:00,109.33,109.59,109.33,109.46,124900.0,82.7751,82.9719,82.7751,82.8735,124900.0
2010-06-23 15:15:00,109.4,109.51,109.31,109.38,28800.0,82.8281,82.9114,82.76,82.813,28800.0
2010-06-23 15:20:00,109.4,109.64,109.34,109.64,137600.0,82.8281,83.0098,82.7827,83.0098,137600.0
2010-06-23 15:25:00,109.63,109.77,109.53,109.69,57200.0,83.0022,83.1082,82.9265,83.0477,57200.0
2010-06-23 15:30:00,109.7,109.7,109.4,109.53,39400.0,83.0552,83.0552,82.8281,82.9265,39400.0
2010-06-23 15:35:00,109.53,109.73,109.47,109.73,41300.0,82.9265,83.0779,82.8811,83.0779,41300.0
2010-06-23 15:40:00,109.73,109.91,109.6,109.85,36200.0,83.0779,83.2142,82.9795,83.1688,36200.0
2010-06-23 15:45:00,109.86,109.97,109.8,109.88,33400.0,83.1764,83.2596,83.1309,83.1915,33400.0
2010-06-23 15:50:00,109.86,109.9,109.65,109.74,136400.0,83.1764,83.2067,83.0174,83.0855,136400.0
2010-06-23 15:55:00,109.73,109.73,109.53,109.62,96900.0,83.0779,83.0779,82.9265,82.9947,96900.0
2010-06-24 09:30:00,109.06,109.13,108.91,109.13,62400.0,82.5707,82.6237,82.4571,82.6237,62400.0
2010-06-24 09:35:00,109.13,109.2,108.95,108.98,83200.0,82.6237,82.6767,82.4874,82.5101,83200.0
2010-06-24 09:40:00,108.97,109.0,108.81,108.88,51600.0,82.5025,82.5253,82.3814,82.4344,51600.0
2010-06-24 09:45:00,108.87,108.99,108.81,108.87,42900.0,82.4268,82.5177,82.3814,82.4268,42900.0
2010-06-24 09:50:00,108.86,108.86,108.66,108.72,34900.0,82.4193,82.4193,82.2678,82.3133,34900.0
2010-06-24 09:55:00,108.74,108.75,108.27,108.39,55300.0,82.3284,82.336,81.9726,82.0634,55300.0
2010-06-24 10:00:00,108.4,108.66,108.38,108.62,234600.0,82.071,82.2678,82.0558,82.2375,234600.0
2010-06-24 10:05:00,108.63,108.8,108.51,108.66,38800.0,82.2451,82.3738,82.1543,82.2678,38800.0
2010-06-24 10:10:00,108.64,108.74,108.54,108.55,25600.0,82.2527,82.3284,82.177,82.1845,25600.0
2010-06-24 10:15:00,108.53,108.69,108.44,108.69,35000.0,82.1694,82.2905,82.1013,82.2905,35000.0
2010-06-24 10:20:00,108.7,108.83,108.65,108.8,28700.0,82.2981,82.3965,82.2603,82.3738,28700.0
2010-06-24 10:25:00,108.83,108.95,108.76,108.83,42000.0,82.3965,82.4874,82.3435,82.3965,42000.0
2010-06-24 10:30:00,108.83,108.83,108.56,108.56,25200.0,82.3965,82.3965,82.1921,82.1921,25200.0
2010-06-24 10:35:00,108.6,108.7,108.49,108.69,58800.0,82.2224,82.2981,82.1391,82.2905,58800.0
2010-06-24 10:40:00,108.65,108.68,108.29,108.29,23200.0,82.2603,82.283,81.9877,81.9877,23200.0
2010-06-24 10:45:00,108.29,108.45,108.21,108.45,35600.0,81.9877,82.1088,81.9271,82.1088,35600.0
2010-06-24 10:50:00,108.47,108.48,108.2,108.2,21100.0,82.124,82.1316,81.9196,81.9196,21100.0
2010-06-24 10:55:00,108.18,108.39,108.12,108.38,26000.0,81.9044,82.0634,81.859,82.0558,26000.0
2010-06-24 11:00:00,108.35,108.35,108.06,108.22,20300.0,82.0331,82.0331,81.8136,81.9347,20300.0
2010-06-24 11:05:00,108.17,108.17,107.82,108.01,37500.0,81.8968,81.8968,81.6319,81.7757,37500.0
2010-06-24 11:10:00,108.01,108.07,107.99,108.04,10100.0,81.7757,81.8211,81.7606,81.7984,10100.0
2010-06-24 11:15:00,108.06,108.16,108.05,108.08,32000.0,81.8136,81.8893,81.806,81.8287,32000.0
2010-06-24 11:20:00,108.07,108.17,107.98,108.12,13100.0,81.8211,81.8968,81.753,81.859,13100.0
2010-06-24 11:25:00,108.15,108.24,108.1,108.1,243000.0,81.8817,81.9498,81.8438,81.8438,243000.0
2010-06-24 11:30:00,108.12,108.14,108.04,108.07,28900.0,81.859,81.8741,81.7984,81.8211,28900.0
2010-06-24 11:35:00,108.09,108.25,108.09,108.21,10300.0,81.8363,81.9574,81.8363,81.9271,10300.0
2010-06-24 11:40:00,108.19,108.31,108.17,108.21,34900.0,81.912,82.0028,81.8968,81.9271,34900.0
2010-06-24 11:45:00,108.22,108.4,108.22,108.38,17200.0,81.9347,82.071,81.9347,82.0558,17200.0
2010-06-24 11:50:00,108.39,108.39,108.24,108.34,20400.0,82.0634,82.0634,81.9498,82.0256,20400.0
2010-06-24 11:55:00,108.34,108.4,108.24,108.31,11600.0,82.0256,82.071,81.9498,82.0028,11600.0
2010-06-24 12:00:00,108.35,108.64,108.35,108.56,35600.0,82.0331,82.2527,82.0331,82.1921,35600.0
2010-06-24 12:05:00,108.58,108.6,108.45,108.5,20500.0,82.2073,82.2224,82.1088,82.1467,20500.0
2010-06-24 12:10:00,108.49,108.53,108.39,108.39,36600.0,82.1391,82.1694,82.0634,82.0634,36600.0
2010-06-24 12:15:00,108.41,108.45,108.37,108.4,7500.0,82.0786,82.1088,82.0483,82.071,7500.0
2010-06-24 12:20:00,108.39,108.52,108.39,108.42,20200.0,82.0634,82.1618,82.0634,82.0861,20200.0
2010-06-24 12:25:00,108.44,108.44,108.26,108.3,7200.0,82.1013,82.1013,81.965,81.9953,7200.0
2010-06-24 12:30:00,108.28,108.31,108.23,108.3,5300.0,81.9801,82.0028,81.9423,81.9953,5300.0
2010-06-24 12:35:00,108.28,108.28,108.11,108.17,7900.0,81.9801,81.9801,81.8514,81.8968,7900.0
2010-06-24 12:40:00,108.17,108.23,108.08,108.09,16300.0,81.8968,81.9423,81.8287,81.8363,16300.0
2010-06-24 12:45:00,108.07,108.21,108.05,108.19,12500.0,81.8211,81.9271,81.806,81.912,12500.0
2010-06-24 12:50:00,108.2,108.32,108.2,108.29,8600.0,81.9196,82.0104,81.9196,81.9877,8600.0
2010-06-24 12:55:00,108.28,108.44,108.28,108.38,3700.0,81.9801,82.1013,81.9801,82.0558,3700.0
2010-06-24 13:00:00,108.41,108.51,108.24,108.42,15500.0,82.0786,82.1543,81.9498,82.0861,15500.0
2010-06-24 13:05:00,108.44,108.45,108.33,108.44,15700.0,82.1013,82.1088,82.018,82.1013,15700.0
2010-06-24 13:10:00,108.44,108.65,108.42,108.65,24100.0,82.1013,82.2603,82.0861,82.2603,24100.0
2010-06-24 13:15:00,108.68,108.68,108.55,108.56,15700.0,82.283,82.283,82.1845,82.1921,15700.0
2010-06-24 13:20:00,108.58,108.6,108.49,108.53,11100.0,82.2073,82.2224,82.1391,82.1694,11100.0
2010-06-24 13:25:00,108.51,108.55,108.41,108.44,11200.0,82.1543,82.1845,82.0786,82.1013,11200.0
2010-06-24 13:30:00,108.46,108.65,108.42,108.64,9400.0,82.1164,82.2603,82.0861,82.2527,9400.0
2010-06-24 13:35:00,108.64,108.78,108.62,108.64,27100.0,82.2527,82.3587,82.2375,82.2527,27100.0
2010-06-24 13:40:00,108.64,108.7,108.54,108.66,9000.0,82.2527,82.2981,82.177,82.2678,9000.0
2010-06-24 13:45:00,108.66,108.77,108.64,108.77,31200.0,82.2678,82.3511,82.2527,82.3511,31200.0
2010-06-24 13:50:00,108.77,108.91,108.74,108.84,27000.0,82.3511,82.4571,82.3284,82.4041,27000.0
2010-06-24 13:55:00,108.81,109.01,108.81,108.96,128800.0,82.3814,82.5328,82.3814,82.495,128800.0
2010-06-24 14:00:00,108.96,108.99,108.81,108.83,23600.0,82.495,82.5177,82.3814,82.3965,23600.0
2010-06-24 14:05:00,108.83,108.91,108.77,108.83,24700.0,82.3965,82.4571,82.3511,82.3965,24700.0
2010-06-24 14:10:00,108.83,108.83,108.66,108.67,4500.0,82.3965,82.3965,82.2678,82.2754,4500.0
2010-06-24 14:15:00,108.66,108.72,108.63,108.67,11100.0,82.2678,82.3133,82.2451,82.2754,11100.0
2010-06-24 14:20:00,108.67,108.69,108.6,108.65,4500.0,82.2754,82.2905,82.2224,82.2603,4500.0
2010-06-24 14:25:00,108.68,108.78,108.67,108.67,4900.0,82.283,82.3587,82.2754,82.2754,4900.0
2010-06-24 14:30:00,108.67,108.68,108.44,108.44,105900.0,82.2754,82.283,82.1013,82.1013,105900.0
2010-06-24 14:35:00,108.46,108.52,108.3,108.36,25800.0,82.1164,82.1618,81.9953,82.0407,25800.0
2010-06-24 14:40:00,108.35,108.38,108.3,108.35,10700.0,82.0331,82.0558,81.9953,82.0331,10700.0
2010-06-24 14:45:00,108.35,108.42,108.12,108.18,19900.0,82.0331,82.0861,81.859,81.9044,19900.0
2010-06-24 14:50:00,108.18,108.22,108.07,108.08,116600.0,81.9044,81.9347,81.8211,81.8287,116600.0
2010-06-24 14:55:00,108.09,108.14,107.95,108.11,51000.0,81.8363,81.8741,81.7303,81.8514,51000.0
2010-06-24 15:00:00,108.09,108.28,108.08,108.17,19800.0,81.8363,81.9801,81.8287,81.8968,19800.0
2010-06-24 15:05:00,108.16,108.24,108.0,108.0,23600.0,81.8893,81.9498,81.7681,81.7681,23600.0
2010-06-24 15:10:00,108.01,108.06,107.62,107.76,63400.0,81.7757,81.8136,81.4804,81.5864,63400.0
2010-06-24 15:15:00,107.73,107.81,107.52,107.6,121500.0,81.5637,81.6243,81.4047,81.4653,121500.0
2010-06-24 15:20:00,107.6,107.82,107.6,107.7,29300.0,81.4653,81.6319,81.4653,81.541,29300.0
2010-06-24 15:25:00,107.7,108.05,107.68,107.94,34000.0,81.541,81.806,81.5259,81.7227,34000.0
2010-06-24 15:30:00,107.92,107.99,107.77,107.9,24000.0,81.7076,81.7606,81.594,81.6924,24000.0
2010-06-24 15:35:00,107.9,108.01,107.8,107.89,37400.0,81.6924,81.7757,81.6167,81.6849,37400.0
2010-06-24 15:40:00,107.88,107.96,107.77,107.93,61400.0,81.6773,81.7379,81.594,81.7151,61400.0
2010-06-24 15:45:00,107.96,107.99,107.78,107.9,111100.0,81.7379,81.7606,81.6016,81.6924,111100.0
2010-06-24 15:50:00,107.92,107.94,107.77,107.85,67300.0,81.7076,81.7227,81.594,81.6546,67300.0
2010-06-24 15:55:00,107.83,107.83,107.52,107.82,213500.0,81.6394,81.6394,81.4047,81.6319,213500.0
2010-06-25 09:30:00,108.12,108.14,107.94,107.94,54800.0,81.859,81.8741,81.7227,81.7227,54800.0
2010-06-25 09:35:00,107.91,107.92,107.68,107.92,29900.0,81.7,81.7076,81.5259,81.7076,29900.0
2010-06-25 09:40:00,107.89,108.01,107.71,107.73,79200.0,81.6849,81.7757,81.5486,81.5637,79200.0
2010-06-25 09:45:00,107.71,107.79,107.59,107.73,54800.0,81.5486,81.6091,81.4577,81.5637,54800.0
2010-06-25 09:50:00,107.74,107.75,107.46,107.62,95700.0,81.5713,81.5789,81.3593,81.4804,95700.0
2010-06-25 09:55:00,107.62,107.96,107.62,107.85,73300.0,81.4804,81.7379,81.4804,81.6546,73300.0
2010-06-25 10:00:00,107.86,108.08,107.84,107.97,74400.0,81.6621,81.8287,81.647,81.7454,74400.0
2010-06-25 10:05:00,107.97,108.2,107.96,108.07,52200.0,81.7454,81.9196,81.7379,81.8211,52200.0
2010-06-25 10:10:00,108.08,108.21,108.02,108.08,27800.0,81.8287,81.9271,81.7833,81.8287,27800.0
2010-06-25 10:15:00,108.09,108.11,107.88,107.88,31600.0,81.8363,81.8514,81.6773,81.6773,31600.0
2010-06-25 10:20:00,107.86,107.95,107.63,107.63,29000.0,81.6621,81.7303,81.488,81.488,29000.0
2010-06-25 10:25:00,107.61,107.76,107.56,107.72,40400.0,81.4729,81.5864,81.435,81.5561,40400.0
2010-06-25 10:30:00,107.72,107.76,107.53,107.65,50600.0,81.5561,81.5864,81.4123,81.5031,50600.0
2010-06-25 10:35:00,107.65,107.66,107.4,107.49,45000.0,81.5031,81.5107,81.3139,81.382,45000.0
2010-06-25 10:40:00,107.49,107.7,107.47,107.7,55400.0,81.382,81.541,81.3669,81.541,55400.0
2010-06-25 10:45:00,107.69,107.74,107.63,107.66,31600.0,81.5334,81.5713,81.488,81.5107,31600.0
2010-06-25 10:50:00,107.64,107.69,107.2,107.24,65000.0,81.4956,81.5334,81.1624,81.1927,65000.0
2010-06-25 10:55:00,107.22,107.38,107.15,107.27,96900.0,81.1776,81.2987,81.1246,81.2154,96900.0
2010-06-25 11:00:00,107.27,107.45,107.27,107.41,15900.0,81.2154,81.3517,81.2154,81.3214,15900.0
2010-06-25 11:05:00,107.46,107.58,107.46,107.57,46700.0,81.3593,81.4502,81.3593,81.4426,46700.0
2010-06-25 11:10:00,107.57,107.57,107.39,107.42,45500.0,81.4426,81.4426,81.3063,81.329,45500.0
2010-06-25 11:15:00,107.43,107.49,107.37,107.45,15400.0,81.3366,81.382,81.2912,81.3517,15400.0
2010-06-25 11:20:00,107.42,107.46,107.26,107.41,57800.0,81.329,81.3593,81.2079,81.3214,57800.0
2010-06-25 11:25:00,107.42,107.66,107.32,107.62,35000.0,81.329,81.5107,81.2533,81.4804,35000.0
2010-06-25 11:30:00,107.64,107.72,107.62,107.66,37600.0,81.4956,81.5561,81.4804,81.5107,37600.0
2010-06-25 11:35:00,107.64,107.67,107.51,107.51,29400.0,81.4956,81.5183,81.3972,81.3972,29400.0
2010-06-25 11:40:00,107.52,107.6,107.37,107.45,35500.0,81.4047,81.4653,81.2912,81.3517,35500.0
2010-06-25 11:45:00,107.46,107.75,107.41,107.75,15200.0,81.3593,81.5789,81.3214,81.5789,15200.0
2010-06-25 11:50:00,107.76,107.92,107.76,107.85,47900.0,81.5864,81.7076,81.5864,81.6546,47900.0
2010-06-25 11:55:00,107.84,107.85,107.74,107.74,39700.0,81.647,81.6546,81.5713,81.5713,39700.0
2010-06-25 12:00:00,107.74,107.77,107.63,107.75,25500.0,81.5713,81.594,81.488,81.5789,25500.0
2010-06-25 12:05:00,107.75,107.88,107.7,107.84,48600.0,81.5789,81.6773,81.541,81.647,48600.0
2010-06-25 12:10:00,107.83,107.89,107.76,107.82,24700.0,81.6394,81.6849,81.5864,81.6319,24700.0
2010-06-25 12:15:00,107.79,107.85,107.72,107.85,30200.0,81.6091,81.6546,81.5561,81.6546,30200.0
2010-06-25 12:20:00,107.87,107.99,107.8,107.94,31800.0,81.6697,81.7606,81.6167,81.7227,31800.0
2010-06-25 12:25:00,107.92,108.0,107.87,107.95,17000.0,81.7076,81.7681,81.6697,81.7303,17000.0
2010-06-25 12:30:00,107.93,108.08,107.91,108.05,42500.0,81.7151,81.8287,81.7,81.806,42500.0
2010-06-25 12:35:00,108.03,108.1,107.93,107.93,46400.0,81.7909,81.8438,81.7151,81.7151,46400.0
2010-06-25 12:40:00,107.94,108.05,107.94,107.95,11700.0,81.7227,81.806,81.7227,81.7303,11700.0
2010-06-25 12:45:00,107.96,108.03,107.96,107.96,195600.0,81.7379,81.7909,81.7379,81.7379,195600.0
2010-06-25 12:50:00,107.96,107.96,107.7,107.72,148400.0,81.7379,81.7379,81.541,81.5561,148400.0
2010-06-25 12:55:00,107.72,107.85,107.72,107.82,28700.0,81.5561,81.6546,81.5561,81.6319,28700.0
2010-06-25 13:00:00,107.82,107.99,107.78,107.96,15300.0,81.6319,81.7606,81.6016,81.7379,15300.0
2010-06-25 13:05:00,107.97,108.24,107.96,108.23,16700.0,81.7454,81.9498,81.7379,81.9423,16700.0
2010-06-25 13:10:00,108.22,108.25,108.08,108.11,42500.0,81.9347,81.9574,81.8287,81.8514,42500.0
2010-06-25 13:15:00,108.07,108.25,108.07,108.19,70900.0,81.8211,81.9574,81.8211,81.912,70900.0
2010-06-25 13:20:00,108.2,108.23,108.18,108.2,8800.0,81.9196,81.9423,81.9044,81.9196,8800.0
2010-06-25 13:25:00,108.21,108.49,108.21,108.49,30400.0,81.9271,82.1391,81.9271,82.1391,30400.0
2010-06-25 13:30:00,108.5,108.65,108.48,108.64,74300.0,82.1467,82.2603,82.1316,82.2527,74300.0
2010-06-25 13:35:00,108.62,108.78,108.52,108.55,31500.0,82.2375,82.3587,82.1618,82.1845,31500.0
2010-06-25 13:40:00,108.57,108.6,108.42,108.52,28700.0,82.1997,82.2224,82.0861,82.1618,28700.0
2010-06-25 13:45:00,108.53,108.61,108.46,108.51,18300.0,82.1694,82.23,82.1164,82.1543,18300.0
2010-06-25 13:50:00,108.49,108.51,108.39,108.46,15300.0,82.1391,82.1543,82.0634,82.1164,15300.0
2010-06-25 13:55:00,108.46,108.64,108.46,108.64,8700.0,82.1164,82.2527,82.1164,82.2527,8700.0
2010-06-25 14:00:00,108.6,108.66,108.51,108.65,26300.0,82.2224,82.2678,82.1543,82.2603,26300.0
2010-06-25 14:05:00,108.62,108.64,108.39,108.48,22900.0,82.2375,82.2527,82.0634,82.1316,22900.0
2010-06-25 14:10:00,108.49,108.71,108.49,108.71,17800.0,82.1391,82.3057,82.1391,82.3057,17800.0
2010-06-25 14:15:00,108.69,108.74,108.66,108.72,19600.0,82.2905,82.3284,82.2678,82.3133,19600.0
2010-06-25 14:20:00,108.7,108.75,108.61,108.62,14500.0,82.2981,82.336,82.23,82.2375,14500.0
2010-06-25 14:25:00,108.61,108.64,108.51,108.62,13700.0,82.23,82.2527,82.1543,82.2375,13700.0
2010-06-25 14:30:00,108.61,108.63,108.4,108.57,18100.0,82.23,82.2451,82.071,82.1997,18100.0
2010-06-25 14:35:00,108.57,108.62,108.53,108.6,8100.0,82.1997,82.2375,82.1694,82.2224,8100.0
2010-06-25 14:40:00,108.61,108.75,108.59,108.67,12000.0,82.23,82.336,82.2148,82.2754,12000.0
2010-06-25 14:45:00,108.66,108.66,108.52,108.56,13400.0,82.2678,82.2678,82.1618,82.1921,13400.0
2010-06-25 14:50:00,108.57,108.67,108.55,108.64,10000.0,82.1997,82.2754,82.1845,82.2527,10000.0
2010-06-25 14:55:00,108.64,108.66,108.43,108.53,17700.0,82.2527,82.2678,82.0937,82.1694,17700.0
2010-06-25 15:00:00,108.52,108.52,108.31,108.41,48200.0,82.1618,82.1618,82.0028,82.0786,48200.0
2010-06-25 15:05:00,108.41,108.46,108.3,108.46,18600.0,82.0786,82.1164,81.9953,82.1164,18600.0
2010-06-25 15:10:00,108.46,108.51,108.43,108.45,25100.0,82.1164,82.1543,82.0937,82.1088,25100.0
2010-06-25 15:15:00,108.44,108.44,108.08,108.16,88100.0,82.1013,82.1013,81.8287,81.8893,88100.0
2010-06-25 15:20:00,108.16,108.26,108.1,108.21,33000.0,81.8893,81.965,81.8438,81.9271,33000.0
2010-06-25 15:25:00,108.21,108.3,108.18,108.22,28400.0,81.9271,81.9953,81.9044,81.9347,28400.0
2010-06-25 15:30:00,108.22,108.6,108.13,108.58,57600.0,81.9347,82.2224,81.8666,82.2073,57600.0
2010-06-25 15:35:00,108.58,108.61,108.48,108.59,30900.0,82.2073,82.23,82.1316,82.2148,30900.0
2010-06-25 15:40:00,108.58,108.61,108.29,108.37,29000.0,82.2073,82.23,81.9877,82.0483,29000.0
2010-06-25 15:45:00,108.37,108.37,108.08,108.21,132800.0,82.0483,82.0483,81.8287,81.9271,132800.0
2010-06-25 15:50:00,108.21,108.21,107.93,108.06,75300.0,81.9271,81.9271,81.7151,81.8136,75300.0
2010-06-25 15:55:00,108.05,108.34,108.05,108.27,168600.0,81.806,82.0256,81.806,81.9726,168600.0
2010-06-28 09:30:00,108.41,108.48,108.11,108.12,133600.0,82.0786,82.1316,81.8514,81.859,133600.0
2010-06-28 09:35:00,108.12,108.28,108.03,108.19,51300.0,81.859,81.9801,81.7909,81.912,51300.0
2010-06-28 09:40:00,108.19,108.19,107.97,108.07,33300.0,81.912,81.912,81.7454,81.8211,33300.0
2010-06-28 09:45:00,108.06,108.06,107.72,107.85,36000.0,81.8136,81.8136,81.5561,81.6546,36000.0
2010-06-28 09:50:00,107.82,107.89,107.73,107.73,23700.0,81.6319,81.6849,81.5637,81.5637,23700.0
2010-06-28 09:55:00,107.75,107.75,107.52,107.73,66500.0,81.5789,81.5789,81.4047,81.5637,66500.0
2010-06-28 10:00:00,107.74,107.93,107.68,107.88,41500.0,81.5713,81.7151,81.5259,81.6773,41500.0
2010-06-28 10:05:00,107.85,107.92,107.63,107.75,38100.0,81.6546,81.7076,81.488,81.5789,38100.0
2010-06-28 10:10:00,107.76,107.89,107.72,107.85,13300.0,81.5864,81.6849,81.5561,81.6546,13300.0
2010-06-28 10:15:00,107.87,107.92,107.8,107.8,9900.0,81.6697,81.7076,81.6167,81.6167,9900.0
2010-06-28 10:20:00,107.83,108.02,107.83,107.98,19100.0,81.6394,81.7833,81.6394,81.753,19100.0
2010-06-28 10:25:00,108.02,108.11,107.95,108.04,53200.0,81.7833,81.8514,81.7303,81.7984,53200.0
2010-06-28 10:30:00,108.05,108.1,107.83,107.89,28300.0,81.806,81.8438,81.6394,81.6849,28300.0
2010-06-28 10:35:00,107.89,107.96,107.8,107.88,22200.0,81.6849,81.7379,81.6167,81.6773,22200.0
2010-06-28 10:40:00,107.84,108.05,107.8,107.94,23200.0,81.647,81.806,81.6167,81.7227,23200.0
2010-06-28 10:45:00,107.94,108.22,107.93,108.15,23500.0,81.7227,81.9347,81.7151,81.8817,23500.0
2010-06-28 10:50:00,108.14,108.28,108.11,108.26,20300.0,81.8741,81.9801,81.8514,81.965,20300.0
2010-06-28 10:55:00,108.26,108.33,108.2,108.33,10600.0,81.965,82.018,81.9196,82.018,10600.0
2010-06-28 11:00:00,108.35,108.43,108.31,108.42,21600.0,82.0331,82.0937,82.0028,82.0861,21600.0
2010-06-28 11:05:00,108.43,108.54,108.43,108.5,20100.0,82.0937,82.177,82.0937,82.1467,20100.0
2010-06-28 11:10:00,108.48,108.52,108.42,108.45,17100.0,82.1316,82.1618,82.0861,82.1088,17100.0
2010-06-28 11:15:00,108.48,108.49,108.32,108.35,15700.0,82.1316,82.1391,82.0104,82.0331,15700.0
2010-06-28 11:20:00,108.34,108.39,108.27,108.32,14200.0,82.0256,82.0634,81.9726,82.0104,14200.0
2010-06-28 11:25:00,108.32,108.54,108.32,108.51,15600.0,82.0104,82.177,82.0104,82.1543,15600.0
2010-06-28 11:30:00,108.54,108.61,108.46,108.48,18600.0,82.177,82.23,82.1164,82.1316,18600.0
2010-06-28 11:35:00,108.51,108.63,108.51,108.58,17900.0,82.1543,82.2451,82.1543,82.2073,17900.0
2010-06-28 11:40:00,108.53,108.69,108.53,108.59,11600.0,82.1694,82.2905,82.1694,82.2148,11600.0
2010-06-28 11:45:00,108.57,108.64,108.5,108.59,23700.0,82.1997,82.2527,82.1467,82.2148,23700.0
2010-06-28 11:50:00,108.59,108.59,108.48,108.49,35900.0,82.2148,82.2148,82.1316,82.1391,35900.0
2010-06-28 11:55:00,108.48,108.48,108.36,108.37,11100.0,82.1316,82.1316,82.0407,82.0483,11100.0
2010-06-28 12:00:00,108.37,108.42,108.27,108.28,19500.0,82.0483,82.0861,81.9726,81.9801,19500.0
2010-06-28 12:05:00,108.26,108.33,108.21,108.31,14700.0,81.965,82.018,81.9271,82.0028,14700.0
2010-06-28 12:10:00,108.29,108.32,108.21,108.26,7500.0,81.9877,82.0104,81.9271,81.965,7500.0
2010-06-28 12:15:00,108.24,108.24,108.1,108.18,55000.0,81.9498,81.9498,81.8438,81.9044,55000.0
2010-06-28 12:20:00,108.21,108.26,108.12,108.26,15200.0,81.9271,81.965,81.859,81.965,15200.0
2010-06-28 12:25:00,108.27,108.36,108.23,108.36,12900.0,81.9726,82.0407,81.9423,82.0407,12900.0
2010-06-28 12:30:00,108.33,108.37,108.24,108.29,8900.0,82.018,82.0483,81.9498,81.9877,8900.0
2010-06-28 12:35:00,108.28,108.34,108.12,108.12,55500.0,81.9801,82.0256,81.859,81.859,55500.0
2010-06-28 12:40:00,108.12,108.19,108.04,108.19,21300.0,81.859,81.912,81.7984,81.912,21300.0
2010-06-28 12:45:00,108.19,108.28,108.08,108.28,10400.0,81.912,81.9801,81.8287,81.9801,10400.0
2010-06-28 12:50:00,108.28,108.32,108.19,108.29,15400.0,81.9801,82.0104,81.912,81.9877,15400.0
2010-06-28 12:55:00,108.27,108.34,108.27,108.33,3200.0,81.9726,82.0256,81.9726,82.018,3200.0
2010-06-28 13:00:00,108.31,108.31,108.12,108.12,8400.0,82.0028,82.0028,81.859,81.859,8400.0
2010-06-28 13:05:00,108.1,108.16,108.02,108.1,43400.0,81.8438,81.8893,81.7833,81.8438,43400.0
2010-06-28 13:10:00,108.04,108.04,107.96,108.0,19700.0,81.7984,81.7984,81.7379,81.7681,19700.0
2010-06-28 13:15:00,107.99,108.01,107.93,107.93,7100.0,81.7606,81.7757,81.7151,81.7151,7100.0
2010-06-28 13:20:00,107.93,108.03,107.93,108.02,19200.0,81.7151,81.7909,81.7151,81.7833,19200.0
2010-06-28 13:25:00,108.02,108.1,108.02,108.05,7300.0,81.7833,81.8438,81.7833,81.806,7300.0
2010-06-28 13:30:00,108.02,108.02,107.88,107.94,9400.0,81.7833,81.7833,81.6773,81.7227,9400.0
2010-06-28 13:35:00,107.94,108.03,107.91,108.03,8900.0,81.7227,81.7909,81.7,81.7909,8900.0
2010-06-28 13:40:00,108.03,108.05,107.97,108.05,6600.0,81.7909,81.806,81.7454,81.806,6600.0
2010-06-28 13:45:00,108.03,108.2,108.02,108.18,18400.0,81.7909,81.9196,81.7833,81.9044,18400.0
2010-06-28 13:50:00,108.2,108.23,108.14,108.14,6500.0,81.9196,81.9423,81.8741,81.8741,6500.0
2010-06-28 13:55:00,108.15,108.27,108.15,108.23,5800.0,81.8817,81.9726,81.8817,81.9423,5800.0
2010-06-28 14:00:00,108.19,108.19,108.12,108.17,5400.0,81.912,81.912,81.859,81.8968,5400.0
2010-06-28 14:05:00,108.17,108.21,108.12,108.2,6000.0,81.8968,81.9271,81.859,81.9196,6000.0
2010-06-28 14:10:00,108.19,108.31,108.19,108.31,3400.0,81.912,82.0028,81.912,82.0028,3400.0
2010-06-28 14:15:00,108.32,108.32,108.23,108.23,3900.0,82.0104,82.0104,81.9423,81.9423,3900.0
2010-06-28 14:20:00,108.25,108.29,108.17,108.2,7400.0,81.9574,81.9877,81.8968,81.9196,7400.0
2010-06-28 14:25:00,108.21,108.28,108.14,108.14,12700.0,81.9271,81.9801,81.8741,81.8741,12700.0
2010-06-28 14:30:00,108.1,108.17,108.06,108.09,16900.0,81.8438,81.8968,81.8136,81.8363,16900.0
2010-06-28 14:35:00,108.09,108.31,108.08,108.23,27300.0,81.8363,82.0028,81.8287,81.9423,27300.0
2010-06-28 14:40:00,108.25,108.41,108.25,108.41,94200.0,81.9574,82.0786,81.9574,82.0786,94200.0
2010-06-28 14:45:00,108.42,108.44,108.32,108.38,8500.0,82.0861,82.1013,82.0104,82.0558,8500.0
2010-06-28 14:50:00,108.4,108.44,108.28,108.28,6300.0,82.071,82.1013,81.9801,81.9801,6300.0
2010-06-28 14:55:00,108.28,108.4,108.28,108.39,11700.0,81.9801,82.071,81.9801,82.0634,11700.0
2010-06-28 15:00:00,108.42,108.47,108.39,108.39,17000.0,82.0861,82.124,82.0634,82.0634,17000.0
2010-06-28 15:05:00,108.4,108.49,108.38,108.39,8700.0,82.071,82.1391,82.0558,82.0634,8700.0
2010-06-28 15:10:00,108.4,108.43,108.26,108.27,14200.0,82.071,82.0937,81.965,81.9726,14200.0
2010-06-28 15:15:00,108.22,108.34,108.2,108.34,4400.0,81.9347,82.0256,81.9196,82.0256,4400.0
2010-06-28 15:20:00,108.34,108.34,108.13,108.13,8900.0,82.0256,82.0256,81.8666,81.8666,8900.0
2010-06-28 15:25:00,108.11,108.13,107.99,108.04,16200.0,81.8514,81.8666,81.7606,81.7984,16200.0
2010-06-28 15:30:00,108.03,108.14,107.96,108.1,41200.0,81.7909,81.8741,81.7379,81.8438,41200.0
2010-06-28 15:35:00,108.09,108.21,108.08,108.18,13500.0,81.8363,81.9271,81.8287,81.9044,13500.0
2010-06-28 15:40:00,108.17,108.35,108.13,108.33,11100.0,81.8968,82.0331,81.8666,82.018,11100.0
2010-06-28 15:45:00,108.33,108.34,108.18,108.27,65400.0,82.018,82.0256,81.9044,81.9726,65400.0
2010-06-28 15:50:00,108.23,108.23,107.93,107.97,26900.0,81.9423,81.9423,81.7151,81.7454,26900.0
2010-06-28 15:55:00,107.97,108.01,107.87,107.87,100000.0,81.7454,81.7757,81.6697,81.6697,100000.0
2010-06-29 09:30:00,106.41,106.44,106.17,106.31,185800.0,80.5643,80.587,80.3826,80.4886,185800.0
2010-06-29 09:35:00,106.34,106.42,106.13,106.2,84300.0,80.5113,80.5719,80.3523,80.4053,84300.0
2010-06-29 09:40:00,106.18,106.18,105.9,105.99,85100.0,80.3902,80.3902,80.1782,80.2463,85100.0
2010-06-29 09:45:00,105.99,106.1,105.62,105.7,107600.0,80.2463,80.3296,79.9662,80.0268,107600.0
2010-06-29 09:50:00,105.66,105.73,105.52,105.71,117200.0,79.9965,80.0495,79.8905,80.0344,117200.0
2010-06-29 09:55:00,105.71,105.88,105.66,105.75,56700.0,80.0344,80.1631,79.9965,80.0646,56700.0
2010-06-29 10:00:00,105.67,105.81,105.09,105.14,207800.0,80.0041,80.1101,79.5649,79.6028,207800.0
2010-06-29 10:05:00,105.12,105.45,105.04,105.42,48400.0,79.5877,79.8375,79.5271,79.8148,48400.0
2010-06-29 10:10:00,105.4,105.5,105.32,105.44,44600.0,79.7996,79.8754,79.7391,79.8299,44600.0
2010-06-29 10:15:00,105.45,105.45,105.12,105.25,29300.0,79.8375,79.8375,79.5877,79.6861,29300.0
2010-06-29 10:20:00,105.24,105.28,105.09,105.2,47100.0,79.6785,79.7088,79.5649,79.6482,47100.0
2010-06-29 10:25:00,105.2,105.21,104.65,104.7,154300.0,79.6482,79.6558,79.2318,79.2697,154300.0
2010-06-29 10:30:00,104.7,105.03,104.7,104.95,34900.0,79.2697,79.5195,79.2697,79.4589,34900.0
2010-06-29 10:35:00,104.99,105.08,104.92,105.07,21600.0,79.4892,79.5574,79.4362,79.5498,21600.0
2010-06-29 10:40:00,105.07,105.17,105.01,105.12,37400.0,79.5498,79.6255,79.5044,79.5877,37400.0
2010-06-29 10:45:00,105.1,105.12,105.02,105.09,585300.0,79.5725,79.5877,79.5119,79.5649,585300.0
2010-06-29 10:50:00,105.12,105.21,105.02,105.16,50500.0,79.5877,79.6558,79.5119,79.6179,50500.0
2010-06-29 10:55:00,105.17,105.34,105.17,105.33,78300.0,79.6255,79.7542,79.6255,79.7466,78300.0
2010-06-29 11:00:00,105.34,105.34,105.22,105.23,24900.0,79.7542,79.7542,79.6634,79.6709,24900.0
2010-06-29 11:05:00,105.23,105.36,105.11,105.35,64800.0,79.6709,79.7694,79.5801,79.7618,64800.0
2010-06-29 11:10:00,105.36,105.57,105.35,105.45,76200.0,79.7694,79.9284,79.7618,79.8375,76200.0
2010-06-29 11:15:00,105.47,105.48,105.28,105.29,38700.0,79.8526,79.8602,79.7088,79.7164,38700.0
2010-06-29 11:20:00,105.32,105.42,105.27,105.31,30800.0,79.7391,79.8148,79.7012,79.7315,30800.0
2010-06-29 11:25:00,105.31,105.34,105.13,105.18,43700.0,79.7315,79.7542,79.5952,79.6331,43700.0
2010-06-29 11:30:00,105.16,105.24,105.07,105.07,31200.0,79.6179,79.6785,79.5498,79.5498,31200.0
2010-06-29 11:35:00,105.09,105.18,105.06,105.16,104300.0,79.5649,79.6331,79.5422,79.6179,104300.0
2010-06-29 11:40:00,105.15,105.18,105.02,105.06,20400.0,79.6104,79.6331,79.5119,79.5422,20400.0
2010-06-29 11:45:00,105.05,105.16,105.02,105.14,22000.0,79.5347,79.6179,79.5119,79.6028,22000.0
2010-06-29 11:50:00,105.14,105.25,105.1,105.12,285000.0,79.6028,79.6861,79.5725,79.5877,285000.0
2010-06-29 11:55:00,105.11,105.12,105.02,105.05,37700.0,79.5801,79.5877,79.5119,79.5347,37700.0
2010-06-29 12:00:00,105.05,105.08,104.89,104.9,51900.0,79.5347,79.5574,79.4135,79.4211,51900.0
2010-06-29 12:05:00,104.9,105.01,104.8,104.99,57700.0,79.4211,79.5044,79.3454,79.4892,57700.0
2010-06-29 12:10:00,104.96,104.96,104.81,104.94,23800.0,79.4665,79.4665,79.3529,79.4514,23800.0
2010-06-29 12:15:00,104.92,105.17,104.87,105.04,25800.0,79.4362,79.6255,79.3984,79.5271,25800.0
2010-06-29 12:20:00,105.05,105.3,105.04,105.3,26800.0,79.5347,79.7239,79.5271,79.7239,26800.0
2010-06-29 12:25:00,105.29,105.3,105.04,105.13,33600.0,79.7164,79.7239,79.5271,79.5952,33600.0
2010-06-29 12:30:00,105.13,105.13,104.98,105.07,24200.0,79.5952,79.5952,79.4817,79.5498,24200.0
2010-06-29 12:35:00,105.06,105.12,104.93,104.96,11500.0,79.5422,79.5877,79.4438,79.4665,11500.0
2010-06-29 12:40:00,104.97,105.08,104.93,105.0,13800.0,79.4741,79.5574,79.4438,79.4968,13800.0
2010-06-29 12:45:00,105.02,105.17,105.01,105.16,14900.0,79.5119,79.6255,79.5044,79.6179,14900.0
2010-06-29 12:50:00,105.17,105.17,105.04,105.04,8200.0,79.6255,79.6255,79.5271,79.5271,8200.0
2010-06-29 12:55:00,105.03,105.06,104.95,105.01,16400.0,79.5195,79.5422,79.4589,79.5044,16400.0
2010-06-29 13:00:00,105.0,105.02,104.94,105.02,17300.0,79.4968,79.5119,79.4514,79.5119,17300.0
2010-06-29 13:05:00,105.02,105.05,104.85,105.03,19600.0,79.5119,79.5347,79.3832,79.5195,19600.0
2010-06-29 13:10:00,104.99,104.99,104.88,104.95,15400.0,79.4892,79.4892,79.4059,79.4589,15400.0
2010-06-29 13:15:00,104.97,104.97,104.81,104.84,26500.0,79.4741,79.4741,79.3529,79.3757,26500.0
2010-06-29 13:20:00,104.89,104.93,104.75,104.75,30400.0,79.4135,79.4438,79.3075,79.3075,30400.0
2010-06-29 13:25:00,104.75,104.85,104.7,104.81,175800.0,79.3075,79.3832,79.2697,79.3529,175800.0
2010-06-29 13:30:00,104.8,104.84,104.53,104.53,61500.0,79.3454,79.3757,79.141,79.141,61500.0
2010-06-29 13:35:00,104.54,104.64,104.49,104.57,61700.0,79.1485,79.2242,79.1107,79.1712,61700.0
2010-06-29 13:40:00,104.55,104.79,104.54,104.77,33900.0,79.1561,79.3378,79.1485,79.3227,33900.0
2010-06-29 13:45:00,104.78,104.82,104.7,104.78,13900.0,79.3302,79.3605,79.2697,79.3302,13900.0
2010-06-29 13:50:00,104.79,104.81,104.69,104.71,17300.0,79.3378,79.3529,79.2621,79.2772,17300.0
2010-06-29 13:55:00,104.72,105.0,104.72,105.0,51900.0,79.2848,79.4968,79.2848,79.4968,51900.0
2010-06-29 14:00:00,104.97,105.0,104.88,104.95,14900.0,79.4741,79.4968,79.4059,79.4589,14900.0
2010-06-29 14:05:00,104.93,105.17,104.91,105.09,40400.0,79.4438,79.6255,79.4287,79.5649,40400.0
2010-06-29 14:10:00,105.1,105.27,105.09,105.17,11000.0,79.5725,79.7012,79.5649,79.6255,11000.0
2010-06-29 14:15:00,105.16,105.23,105.08,105.13,21500.0,79.6179,79.6709,79.5574,79.5952,21500.0
2010-06-29 14:20:00,105.09,105.24,105.03,105.23,20700.0,79.5649,79.6785,79.5195,79.6709,20700.0
2010-06-29 14:25:00,105.24,105.25,105.12,105.14,18600.0,79.6785,79.6861,79.5877,79.6028,18600.0
2010-06-29 14:30:00,105.11,105.12,104.92,104.96,48300.0,79.5801,79.5877,79.4362,79.4665,48300.0
2010-06-29 14:35:00,104.97,105.03,104.85,104.93,20900.0,79.4741,79.5195,79.3832,79.4438,20900.0
2010-06-29 14:40:00,104.93,104.98,104.83,104.93,18300.0,79.4438,79.4817,79.3681,79.4438,18300.0
2010-06-29 14:45:00,104.88,104.91,104.81,104.83,20400.0,79.4059,79.4287,79.3529,79.3681,20400.0
2010-06-29 14:50:00,104.8,105.13,104.71,104.97,45400.0,79.3454,79.5952,79.2772,79.4741,45400.0
2010-06-29 14:55:00,105.01,105.01,104.71,104.74,27400.0,79.5044,79.5044,79.2772,79.3,27400.0
2010-06-29 15:00:00,104.76,104.91,104.71,104.9,22700.0,79.3151,79.4287,79.2772,79.4211,22700.0
2010-06-29 15:05:00,104.92,105.08,104.83,104.85,28600.0,79.4362,79.5574,79.3681,79.3832,28600.0
2010-06-29 15:10:00,104.84,104.86,104.7,104.74,28000.0,79.3757,79.3908,79.2697,79.3,28000.0
2010-06-29 15:15:00,104.77,104.94,104.54,104.55,51700.0,79.3227,79.4514,79.1485,79.1561,51700.0
2010-06-29 15:20:00,104.51,104.6,104.16,104.42,128600.0,79.1258,79.194,78.8608,79.0577,128600.0
2010-06-29 15:25:00,104.43,104.43,104.19,104.32,61100.0,79.0652,79.0652,78.8835,78.982,61100.0
2010-06-29 15:30:00,104.33,104.53,104.14,104.46,74800.0,78.9895,79.141,78.8457,79.088,74800.0
2010-06-29 15:35:00,104.48,104.63,104.45,104.53,65200.0,79.1031,79.2167,79.0804,79.141,65200.0
2010-06-29 15:40:00,104.53,104.53,104.21,104.21,77400.0,79.141,79.141,78.8987,78.8987,77400.0
2010-06-29 15:45:00,104.21,104.24,103.93,104.05,113600.0,78.8987,78.9214,78.6867,78.7775,113600.0
2010-06-29 15:50:00,104.02,104.66,103.99,104.66,216500.0,78.7548,79.2394,78.7321,79.2394,216500.0
2010-06-29 15:55:00,104.67,104.78,104.5,104.6,243300.0,79.247,79.3302,79.1182,79.194,243300.0
2010-06-30 09:30:00,104.3,104.5,104.22,104.46,88800.0,78.9668,79.1182,78.9063,79.088,88800.0
2010-06-30 09:35:00,104.46,104.57,104.42,104.53,66700.0,79.088,79.1712,79.0577,79.141,66700.0
2010-06-30 09:40:00,104.53,104.91,104.53,104.82,111300.0,79.141,79.4287,79.141,79.3605,111300.0
2010-06-30 09:45:00,104.82,105.1,104.8,104.98,48300.0,79.3605,79.5725,79.3454,79.4817,48300.0
2010-06-30 09:50:00,104.97,105.12,104.9,105.05,89300.0,79.4741,79.5877,79.4211,79.5347,89300.0
2010-06-30 09:55:00,105.03,105.06,104.8,104.81,70000.0,79.5195,79.5422,79.3454,79.3529,70000.0
2010-06-30 10:00:00,104.8,104.9,104.73,104.81,72700.0,79.3454,79.4211,79.2924,79.3529,72700.0
2010-06-30 10:05:00,104.81,104.91,104.68,104.71,52600.0,79.3529,79.4287,79.2545,79.2772,52600.0
2010-06-30 10:10:00,104.71,104.81,104.64,104.79,30500.0,79.2772,79.3529,79.2242,79.3378,30500.0
2010-06-30 10:15:00,104.79,104.92,104.76,104.86,42100.0,79.3378,79.4362,79.3151,79.3908,42100.0
2010-06-30 10:20:00,104.81,104.81,104.58,104.65,45900.0,79.3529,79.3529,79.1788,79.2318,45900.0
2010-06-30 10:25:00,104.68,104.84,104.61,104.72,29300.0,79.2545,79.3757,79.2015,79.2848,29300.0
2010-06-30 10:30:00,104.68,104.91,104.67,104.75,39000.0,79.2545,79.4287,79.247,79.3075,39000.0
2010-06-30 10:35:00,104.83,104.99,104.78,104.98,39900.0,79.3681,79.4892,79.3302,79.4817,39900.0
2010-06-30 10:40:00,104.99,105.03,104.64,104.72,77700.0,79.4892,79.5195,79.2242,79.2848,77700.0
2010-06-30 10:45:00,104.69,104.82,104.65,104.71,41400.0,79.2621,79.3605,79.2318,79.2772,41400.0
2010-06-30 10:50:00,104.7,104.75,104.53,104.75,70000.0,79.2697,79.3075,79.141,79.3075,70000.0
2010-06-30 10:55:00,104.75,104.75,104.55,104.58,36600.0,79.3075,79.3075,79.1561,79.1788,36600.0
2010-06-30 11:00:00,104.59,104.81,104.52,104.8,39300.0,79.1864,79.3529,79.1334,79.3454,39300.0
2010-06-30 11:05:00,104.78,104.83,104.64,104.68,44400.0,79.3302,79.3681,79.2242,79.2545,44400.0
2010-06-30 11:10:00,104.68,104.87,104.68,104.85,35200.0,79.2545,79.3984,79.2545,79.3832,35200.0
2010-06-30 11:15:00,104.87,105.01,104.84,104.93,34500.0,79.3984,79.5044,79.3757,79.4438,34500.0
2010-06-30 11:20:00,104.94,105.04,104.87,105.02,76600.0,79.4514,79.5271,79.3984,79.5119,76600.0
2010-06-30 11:25:00,105.01,105.07,104.9,104.9,28000.0,79.5044,79.5498,79.4211,79.4211,28000.0
2010-06-30 11:30:00,104.9,105.08,104.88,105.01,22100.0,79.4211,79.5574,79.4059,79.5044,22100.0
2010-06-30 11:35:00,105.03,105.12,104.96,105.09,52000.0,79.5195,79.5877,79.4665,79.5649,52000.0
2010-06-30 11:40:00,105.09,105.18,105.08,105.08,29500.0,79.5649,79.6331,79.5574,79.5574,29500.0
2010-06-30 11:45:00,105.09,105.24,105.09,105.19,30900.0,79.5649,79.6785,79.5649,79.6407,30900.0
2010-06-30 11:50:00,105.16,105.25,105.12,105.13,20900.0,79.6179,79.6861,79.5877,79.5952,20900.0
2010-06-30 11:55:00,105.13,105.21,105.04,105.07,30700.0,79.5952,79.6558,79.5271,79.5498,30700.0
2010-06-30 12:00:00,105.07,105.11,104.99,105.06,41700.0,79.5498,79.5801,79.4892,79.5422,41700.0
2010-06-30 12:05:00,105.07,105.1,105.0,105.1,15400.0,79.5498,79.5725,79.4968,79.5725,15400.0
2010-06-30 12:10:00,105.08,105.15,105.05,105.05,11800.0,79.5574,79.6104,79.5347,79.5347,11800.0
2010-06-30 12:15:00,105.07,105.14,105.06,105.14,17100.0,79.5498,79.6028,79.5422,79.6028,17100.0
2010-06-30 12:20:00,105.14,105.14,105.02,105.06,46100.0,79.6028,79.6028,79.5119,79.5422,46100.0
2010-06-30 12:25:00,105.08,105.13,104.97,105.0,103000.0,79.5574,79.5952,79.4741,79.4968,103000.0
2010-06-30 12:30:00,105.0,105.06,104.92,105.06,38300.0,79.4968,79.5422,79.4362,79.5422,38300.0
2010-06-30 12:35:00,105.06,105.06,104.94,104.98,21100.0,79.5422,79.5422,79.4514,79.4817,21100.0
2010-06-30 12:40:00,104.98,105.03,104.78,104.79,43600.0,79.4817,79.5195,79.3302,79.3378,43600.0
2010-06-30 12:45:00,104.79,104.79,104.71,104.75,54600.0,79.3378,79.3378,79.2772,79.3075,54600.0
2010-06-30 12:50:00,104.78,104.87,104.78,104.86,22100.0,79.3302,79.3984,79.3302,79.3908,22100.0
2010-06-30 12:55:00,104.86,104.9,104.85,104.86,17300.0,79.3908,79.4211,79.3832,79.3908,17300.0
2010-06-30 13:00:00,104.87,104.93,104.82,104.92,8200.0,79.3984,79.4438,79.3605,79.4362,8200.0
2010-06-30 13:05:00,104.92,104.92,104.74,104.8,42400.0,79.4362,79.4362,79.3,79.3454,42400.0
2010-06-30 13:10:00,104.79,104.87,104.78,104.82,12300.0,79.3378,79.3984,79.3302,79.3605,12300.0
2010-06-30 13:15:00,104.84,104.85,104.75,104.84,25000.0,79.3757,79.3832,79.3075,79.3757,25000.0
2010-06-30 13:20:00,104.83,104.99,104.81,104.99,22100.0,79.3681,79.4892,79.3529,79.4892,22100.0
2010-06-30 13:25:00,104.99,105.01,104.93,104.94,17300.0,79.4892,79.5044,79.4438,79.4514,17300.0
2010-06-30 13:30:00,104.95,105.01,104.72,104.77,41600.0,79.4589,79.5044,79.2848,79.3227,41600.0
2010-06-30 13:35:00,104.78,104.85,104.74,104.78,23800.0,79.3302,79.3832,79.3,79.3302,23800.0
2010-06-30 13:40:00,104.77,104.84,104.75,104.79,18900.0,79.3227,79.3757,79.3075,79.3378,18900.0
2010-06-30 13:45:00,104.82,104.98,104.82,104.85,18800.0,79.3605,79.4817,79.3605,79.3832,18800.0
2010-06-30 13:50:00,104.84,104.95,104.79,104.92,21900.0,79.3757,79.4589,79.3378,79.4362,21900.0
2010-06-30 13:55:00,104.93,104.97,104.91,104.92,11600.0,79.4438,79.4741,79.4287,79.4362,11600.0
2010-06-30 14:00:00,104.92,105.06,104.86,104.88,39100.0,79.4362,79.5422,79.3908,79.4059,39100.0
2010-06-30 14:05:00,104.89,104.91,104.66,104.83,90000.0,79.4135,79.4287,79.2394,79.3681,90000.0
2010-06-30 14:10:00,104.83,104.9,104.68,104.7,16000.0,79.3681,79.4211,79.2545,79.2697,16000.0
2010-06-30 14:15:00,104.71,104.81,104.69,104.75,28900.0,79.2772,79.3529,79.2621,79.3075,28900.0
2010-06-30 14:20:00,104.74,104.77,104.44,104.53,46700.0,79.3,79.3227,79.0728,79.141,46700.0
2010-06-30 14:25:00,104.51,104.67,104.44,104.56,43500.0,79.1258,79.247,79.0728,79.1637,43500.0
2010-06-30 14:30:00,104.58,104.69,104.51,104.62,67400.0,79.1788,79.2621,79.1258,79.2091,67400.0
2010-06-30 14:35:00,104.62,104.71,104.6,104.62,22800.0,79.2091,79.2772,79.194,79.2091,22800.0
2010-06-30 14:40:00,104.61,104.64,104.45,104.54,78800.0,79.2015,79.2242,79.0804,79.1485,78800.0
2010-06-30 14:45:00,104.53,104.7,104.44,104.68,62200.0,79.141,79.2697,79.0728,79.2545,62200.0
2010-06-30 14:50:00,104.68,104.78,104.6,104.73,128200.0,79.2545,79.3302,79.194,79.2924,128200.0
2010-06-30 14:55:00,104.72,104.77,104.62,104.62,31800.0,79.2848,79.3227,79.2091,79.2091,31800.0
2010-06-30 15:00:00,104.59,104.68,104.56,104.67,103500.0,79.1864,79.2545,79.1637,79.247,103500.0
2010-06-30 15:05:00,104.68,104.71,104.59,104.65,41300.0,79.2545,79.2772,79.1864,79.2318,41300.0
2010-06-30 15:10:00,104.67,104.68,104.56,104.57,28600.0,79.247,79.2545,79.1637,79.1712,28600.0
2010-06-30 15:15:00,104.56,104.56,104.36,104.44,169400.0,79.1637,79.1637,79.0122,79.0728,169400.0
2010-06-30 15:20:00,104.44,104.53,104.39,104.45,53200.0,79.0728,79.141,79.035,79.0804,53200.0
2010-06-30 15:25:00,104.45,104.45,104.13,104.16,135700.0,79.0804,79.0804,78.8381,78.8608,135700.0
2010-06-30 15:30:00,104.14,104.14,103.93,104.0,79600.0,78.8457,78.8457,78.6867,78.7397,79600.0
2010-06-30 15:35:00,104.0,104.14,103.71,103.73,154400.0,78.7397,78.8457,78.5201,78.5353,154400.0
2010-06-30 15:40:00,103.73,103.77,103.37,103.37,481600.0,78.5353,78.5656,78.2627,78.2627,481600.0
2010-06-30 15:45:00,103.37,103.67,103.25,103.61,165500.0,78.2627,78.4898,78.1719,78.4444,165500.0
2010-06-30 15:50:00,103.6,103.8,103.44,103.48,122500.0,78.4368,78.5883,78.3157,78.346,122500.0
2010-06-30 15:55:00,103.48,103.61,103.4,103.46,250800.0,78.346,78.4444,78.2854,78.3308,250800.0
2010-07-01 09:30:00,103.54,103.55,103.28,103.47,128000.0,78.3914,78.399,78.1946,78.3384,128000.0
2010-07-01 09:35:00,103.46,103.84,103.35,103.76,132400.0,78.3308,78.6186,78.2476,78.558,132400.0
2010-07-01 09:40:00,103.77,103.78,103.64,103.69,110500.0,78.5656,78.5731,78.4671,78.505,110500.0
2010-07-01 09:45:00,103.68,103.69,103.4,103.42,166100.0,78.4974,78.505,78.2854,78.3006,166100.0
2010-07-01 09:50:00,103.41,103.45,103.21,103.27,156400.0,78.293,78.3233,78.1416,78.187,156400.0
2010-07-01 09:55:00,103.27,103.39,103.13,103.2,144300.0,78.187,78.2778,78.081,78.134,144300.0
2010-07-01 10:00:00,103.2,103.21,102.53,102.69,506500.0,78.134,78.1416,77.6267,77.7479,506500.0
2010-07-01 10:05:00,102.67,102.99,102.65,102.85,106200.0,77.7327,77.975,77.7176,77.869,106200.0
2010-07-01 10:10:00,102.86,102.96,102.3,102.35,125300.0,77.8766,77.9523,77.4526,77.4905,125300.0
2010-07-01 10:15:00,102.37,102.51,102.32,102.41,113900.0,77.5056,77.6116,77.4677,77.5359,113900.0
2010-07-01 10:20:00,102.4,102.6,102.37,102.55,93300.0,77.5283,77.6797,77.5056,77.6419,93300.0
2010-07-01 10:25:00,102.54,102.6,102.44,102.49,75200.0,77.6343,77.6797,77.5586,77.5964,75200.0
2010-07-01 10:30:00,102.5,102.56,102.19,102.29,124300.0,77.604,77.6494,77.3693,77.445,124300.0
2010-07-01 10:35:00,102.3,102.33,101.91,101.92,149500.0,77.4526,77.4753,77.1573,77.1649,149500.0
2010-07-01 10:40:00,101.93,101.98,101.62,101.84,196000.0,77.1725,77.2103,76.9378,77.1043,196000.0
2010-07-01 10:45:00,101.86,102.15,101.84,102.12,92300.0,77.1195,77.339,77.1043,77.3163,92300.0
2010-07-01 10:50:00,102.11,102.11,101.9,101.9,64100.0,77.3087,77.3087,77.1498,77.1498,64100.0
2010-07-01 10:55:00,101.89,102.01,101.79,101.86,85000.0,77.1422,77.233,77.0665,77.1195,85000.0
2010-07-01 11:00:00,101.85,101.88,101.57,101.82,116700.0,77.1119,77.1346,76.8999,77.0892,116700.0
2010-07-01 11:05:00,101.82,101.83,101.5,101.6,149100.0,77.0892,77.0968,76.8469,76.9226,149100.0
2010-07-01 11:10:00,101.6,101.75,101.57,101.62,85400.0,76.9226,77.0362,76.8999,76.9378,85400.0
2010-07-01 11:15:00,101.64,101.94,101.64,101.94,104500.0,76.9529,77.18,76.9529,77.18,104500.0
2010-07-01 11:20:00,101.93,102.01,101.81,102.01,30700.0,77.1725,77.233,77.0816,77.233,30700.0
2010-07-01 11:25:00,102.02,102.24,101.95,102.24,88200.0,77.2406,77.4072,77.1876,77.4072,88200.0
2010-07-01 11:30:00,102.22,102.3,102.1,102.27,92900.0,77.392,77.4526,77.3012,77.4299,92900.0
2010-07-01 11:35:00,102.27,102.5,102.25,102.45,106200.0,77.4299,77.604,77.4147,77.5662,106200.0
2010-07-01 11:40:00,102.44,102.5,102.32,102.46,69000.0,77.5586,77.604,77.4677,77.5737,69000.0
2010-07-01 11:45:00,102.45,102.6,102.41,102.43,72200.0,77.5662,77.6797,77.5359,77.551,72200.0
2010-07-01 11:50:00,102.41,102.48,102.29,102.3,58200.0,77.5359,77.5889,77.445,77.4526,58200.0
2010-07-01 11:55:00,102.3,102.4,102.19,102.4,59400.0,77.4526,77.5283,77.3693,77.5283,59400.0
2010-07-01 12:00:00,102.38,102.38,102.16,102.2,69000.0,77.5132,77.5132,77.3466,77.3769,69000.0
2010-07-01 12:05:00,102.19,102.25,102.11,102.13,45700.0,77.3693,77.4147,77.3087,77.3239,45700.0
2010-07-01 12:10:00,102.13,102.23,102.06,102.16,37900.0,77.3239,77.3996,77.2709,77.3466,37900.0
2010-07-01 12:15:00,102.15,102.28,102.14,102.25,34000.0,77.339,77.4375,77.3315,77.4147,34000.0
2010-07-01 12:20:00,102.24,102.24,102.05,102.05,36600.0,77.4072,77.4072,77.2633,77.2633,36600.0
2010-07-01 12:25:00,102.05,102.33,102.03,102.28,28900.0,77.2633,77.4753,77.2482,77.4375,28900.0
2010-07-01 12:30:00,102.26,102.5,102.22,102.5,45100.0,77.4223,77.604,77.392,77.604,45100.0
2010-07-01 12:35:00,102.46,102.7,102.43,102.68,61500.0,77.5737,77.7554,77.551,77.7403,61500.0
2010-07-01 12:40:00,102.66,103.28,102.66,103.19,191700.0,77.7252,78.1946,77.7252,78.1264,191700.0
2010-07-01 12:45:00,103.17,103.19,102.99,103.07,91400.0,78.1113,78.1264,77.975,78.0356,91400.0
2010-07-01 12:50:00,103.07,103.24,102.97,102.97,143600.0,78.0356,78.1643,77.9599,77.9599,143600.0
2010-07-01 12:55:00,102.96,102.98,102.79,102.88,81800.0,77.9523,77.9674,77.8236,77.8917,81800.0
2010-07-01 13:00:00,102.91,102.91,102.77,102.82,44500.0,77.9144,77.9144,77.8084,77.8463,44500.0
2010-07-01 13:05:00,102.82,102.91,102.77,102.87,61200.0,77.8463,77.9144,77.8084,77.8842,61200.0
2010-07-01 13:10:00,102.87,102.88,102.64,102.69,58400.0,77.8842,77.8917,77.71,77.7479,58400.0
2010-07-01 13:15:00,102.68,103.01,102.65,103.01,61200.0,77.7403,77.9901,77.7176,77.9901,61200.0
2010-07-01 13:20:00,103.03,103.15,102.96,103.02,49300.0,78.0053,78.0961,77.9523,77.9977,49300.0
2010-07-01 13:25:00,103.02,103.06,102.83,102.87,77100.0,77.9977,78.028,77.8539,77.8842,77100.0
2010-07-01 13:30:00,102.86,103.29,102.86,103.22,77800.0,77.8766,78.2021,77.8766,78.1491,77800.0
2010-07-01 13:35:00,103.23,103.33,103.11,103.33,35200.0,78.1567,78.2324,78.0659,78.2324,35200.0
2010-07-01 13:40:00,103.33,103.33,102.95,103.06,66700.0,78.2324,78.2324,77.9447,78.028,66700.0
2010-07-01 13:45:00,103.07,103.08,102.81,102.9,83000.0,78.0356,78.0431,77.8387,77.9069,83000.0
2010-07-01 13:50:00,102.93,103.08,102.89,103.0,56300.0,77.9296,78.0431,77.8993,77.9826,56300.0
2010-07-01 13:55:00,103.01,103.24,102.96,103.15,56100.0,77.9901,78.1643,77.9523,78.0961,56100.0
2010-07-01 14:00:00,103.15,103.23,103.06,103.2,43700.0,78.0961,78.1567,78.028,78.134,43700.0
2010-07-01 14:05:00,103.2,103.2,103.0,103.02,51400.0,78.134,78.134,77.9826,77.9977,51400.0
2010-07-01 14:10:00,103.0,103.3,102.97,103.25,35800.0,77.9826,78.2097,77.9599,78.1719,35800.0
2010-07-01 14:15:00,103.28,103.48,103.28,103.32,45200.0,78.1946,78.346,78.1946,78.2249,45200.0
2010-07-01 14:20:00,103.32,103.33,103.09,103.26,65700.0,78.2249,78.2324,78.0507,78.1794,65700.0
2010-07-01 14:25:00,103.25,103.25,103.03,103.13,61200.0,78.1719,78.1719,78.0053,78.081,61200.0
2010-07-01 14:30:00,103.15,103.15,102.94,103.04,41300.0,78.0961,78.0961,77.9371,78.0129,41300.0
2010-07-01 14:35:00,103.03,103.24,102.95,103.0,42600.0,78.0053,78.1643,77.9447,77.9826,42600.0
2010-07-01 14:40:00,103.03,103.03,102.56,102.65,52700.0,78.0053,78.0053,77.6494,77.7176,52700.0
2010-07-01 14:45:00,102.62,102.73,102.58,102.63,39500.0,77.6949,77.7782,77.6646,77.7024,39500.0
2010-07-01 14:50:00,102.64,102.72,102.46,102.72,68400.0,77.71,77.7706,77.5737,77.7706,68400.0
2010-07-01 14:55:00,102.69,102.83,102.66,102.81,80500.0,77.7479,77.8539,77.7252,77.8387,80500.0
2010-07-01 15:00:00,102.82,103.11,102.82,103.06,118100.0,77.8463,78.0659,77.8463,78.028,118100.0
2010-07-01 15:05:00,103.07,103.24,102.98,103.13,60400.0,78.0356,78.1643,77.9674,78.081,60400.0
2010-07-01 15:10:00,103.11,103.18,102.98,102.99,36400.0,78.0659,78.1189,77.9674,77.975,36400.0
2010-07-01 15:15:00,102.99,103.04,102.89,102.91,50800.0,77.975,78.0129,77.8993,77.9144,50800.0
2010-07-01 15:20:00,102.91,102.96,102.69,102.8,42800.0,77.9144,77.9523,77.7479,77.8312,42800.0
2010-07-01 15:25:00,102.78,103.1,102.71,103.06,90500.0,77.816,78.0583,77.763,78.028,90500.0
2010-07-01 15:30:00,103.07,103.22,102.95,103.2,89100.0,78.0356,78.1491,77.9447,78.134,89100.0
2010-07-01 15:35:00,103.22,103.38,103.2,103.24,88600.0,78.1491,78.2703,78.134,78.1643,88600.0
2010-07-01 15:40:00,103.22,103.31,103.1,103.22,47600.0,78.1491,78.2173,78.0583,78.1491,47600.0
2010-07-01 15:45:00,103.25,103.32,102.87,102.9,67000.0,78.1719,78.2249,77.8842,77.9069,67000.0
2010-07-01 15:50:00,102.89,103.28,102.75,103.28,67600.0,77.8993,78.1946,77.7933,78.1946,67600.0
2010-07-01 15:55:00,103.28,103.33,103.12,103.18,211700.0,78.1946,78.2324,78.0734,78.1189,211700.0
2010-07-02 09:30:00,103.48,103.61,103.24,103.59,67600.0,78.346,78.4444,78.1643,78.4293,67600.0
2010-07-02 09:35:00,103.6,103.77,103.54,103.62,103100.0,78.4368,78.5656,78.3914,78.452,103100.0
2010-07-02 09:40:00,103.63,103.71,103.37,103.42,77000.0,78.4596,78.5201,78.2627,78.3006,77000.0
2010-07-02 09:45:00,103.46,103.51,103.27,103.27,54700.0,78.3308,78.3687,78.187,78.187,54700.0
2010-07-02 09:50:00,103.24,103.31,103.1,103.11,58300.0,78.1643,78.2173,78.0583,78.0659,58300.0
2010-07-02 09:55:00,103.09,103.35,103.07,103.31,56500.0,78.0507,78.2476,78.0356,78.2173,56500.0
2010-07-02 10:00:00,103.29,103.3,102.83,102.83,132200.0,78.2021,78.2097,77.8539,77.8539,132200.0
2010-07-02 10:05:00,102.85,103.18,102.84,103.09,85800.0,77.869,78.1189,77.8614,78.0507,85800.0
2010-07-02 10:10:00,103.1,103.31,103.1,103.21,55400.0,78.0583,78.2173,78.0583,78.1416,55400.0
2010-07-02 10:15:00,103.24,103.45,103.2,103.37,36900.0,78.1643,78.3233,78.134,78.2627,36900.0
2010-07-02 10:20:00,103.4,103.49,103.29,103.44,49700.0,78.2854,78.3536,78.2021,78.3157,49700.0
2010-07-02 10:25:00,103.45,103.45,103.2,103.24,46600.0,78.3233,78.3233,78.134,78.1643,46600.0
2010-07-02 10:30:00,103.22,103.24,103.12,103.19,33700.0,78.1491,78.1643,78.0734,78.1264,33700.0
2010-07-02 10:35:00,103.2,103.24,103.03,103.19,26600.0,78.134,78.1643,78.0053,78.1264,26600.0
2010-07-02 10:40:00,103.19,103.31,103.09,103.09,36600.0,78.1264,78.2173,78.0507,78.0507,36600.0
2010-07-02 10:45:00,103.05,103.23,103.05,103.2,28600.0,78.0204,78.1567,78.0204,78.134,28600.0
2010-07-02 10:50:00,103.21,103.21,102.97,103.06,33700.0,78.1416,78.1416,77.9599,78.028,33700.0
2010-07-02 10:55:00,103.06,103.06,102.9,102.94,41500.0,78.028,78.028,77.9069,77.9371,41500.0
2010-07-02 11:00:00,102.96,102.99,102.78,102.83,55600.0,77.9523,77.975,77.816,77.8539,55600.0
2010-07-02 11:05:00,102.85,102.98,102.85,102.98,21400.0,77.869,77.9674,77.869,77.9674,21400.0
2010-07-02 11:10:00,102.95,103.07,102.88,103.07,41900.0,77.9447,78.0356,77.8917,78.0356,41900.0
2010-07-02 11:15:00,103.05,103.09,102.8,102.8,82100.0,78.0204,78.0507,77.8312,77.8312,82100.0
2010-07-02 11:20:00,102.82,102.86,102.73,102.82,53600.0,77.8463,77.8766,77.7782,77.8463,53600.0
2010-07-02 11:25:00,102.85,102.88,102.65,102.66,36300.0,77.869,77.8917,77.7176,77.7252,36300.0
2010-07-02 11:30:00,102.66,102.69,102.58,102.66,20700.0,77.7252,77.7479,77.6646,77.7252,20700.0
2010-07-02 11:35:00,102.65,102.65,102.23,102.26,71000.0,77.7176,77.7176,77.3996,77.4223,71000.0
2010-07-02 11:40:00,102.26,102.33,102.17,102.29,65000.0,77.4223,77.4753,77.3542,77.445,65000.0
2010-07-02 11:45:00,102.3,102.45,102.22,102.42,34200.0,77.4526,77.5662,77.392,77.5435,34200.0
2010-07-02 11:50:00,102.41,102.57,102.4,102.54,31200.0,77.5359,77.657,77.5283,77.6343,31200.0
2010-07-02 11:55:00,102.52,102.52,102.34,102.47,52600.0,77.6192,77.6192,77.4829,77.5813,52600.0
2010-07-02 12:00:00,102.45,102.46,102.35,102.46,43200.0,77.5662,77.5737,77.4905,77.5737,43200.0
2010-07-02 12:05:00,102.46,102.62,102.44,102.62,27500.0,77.5737,77.6949,77.5586,77.6949,27500.0
2010-07-02 12:10:00,102.63,102.7,102.58,102.65,36800.0,77.7024,77.7554,77.6646,77.7176,36800.0
2010-07-02 12:15:00,102.62,102.62,102.38,102.44,33500.0,77.6949,77.6949,77.5132,77.5586,33500.0
2010-07-02 12:20:00,102.44,102.54,102.34,102.53,58400.0,77.5586,77.6343,77.4829,77.6267,58400.0
2010-07-02 12:25:00,102.53,102.58,102.45,102.54,77400.0,77.6267,77.6646,77.5662,77.6343,77400.0
2010-07-02 12:30:00,102.54,102.59,102.5,102.55,19400.0,77.6343,77.6722,77.604,77.6419,19400.0
2010-07-02 12:35:00,102.54,102.55,102.33,102.4,41200.0,77.6343,77.6419,77.4753,77.5283,41200.0
2010-07-02 12:40:00,102.41,102.51,102.32,102.36,25100.0,77.5359,77.6116,77.4677,77.498,25100.0
2010-07-02 12:45:00,102.35,102.39,102.26,102.38,25900.0,77.4905,77.5207,77.4223,77.5132,25900.0
2010-07-02 12:50:00,102.37,102.42,102.25,102.25,25000.0,77.5056,77.5435,77.4147,77.4147,25000.0
2010-07-02 12:55:00,102.23,102.32,102.22,102.26,24000.0,77.3996,77.4677,77.392,77.4223,24000.0
2010-07-02 13:00:00,102.25,102.26,101.98,102.07,72100.0,77.4147,77.4223,77.2103,77.2785,72100.0
2010-07-02 13:05:00,102.04,102.34,102.03,102.31,102300.0,77.2557,77.4829,77.2482,77.4602,102300.0
2010-07-02 13:10:00,102.33,102.37,102.23,102.3,30000.0,77.4753,77.5056,77.3996,77.4526,30000.0
2010-07-02 13:15:00,102.31,102.37,102.3,102.37,8800.0,77.4602,77.5056,77.4526,77.5056,8800.0
2010-07-02 13:20:00,102.39,102.41,102.25,102.32,78500.0,77.5207,77.5359,77.4147,77.4677,78500.0
2010-07-02 13:25:00,102.33,102.37,102.15,102.15,42000.0,77.4753,77.5056,77.339,77.339,42000.0
2010-07-02 13:30:00,102.15,102.42,102.13,102.38,28500.0,77.339,77.5435,77.3239,77.5132,28500.0
2010-07-02 13:35:00,102.41,102.46,102.31,102.36,32600.0,77.5359,77.5737,77.4602,77.498,32600.0
2010-07-02 13:40:00,102.35,102.38,102.25,102.27,24000.0,77.4905,77.5132,77.4147,77.4299,24000.0
2010-07-02 13:45:00,102.28,102.49,102.28,102.49,11600.0,77.4375,77.5964,77.4375,77.5964,11600.0
2010-07-02 13:50:00,102.49,102.5,102.44,102.44,30100.0,77.5964,77.604,77.5586,77.5586,30100.0
2010-07-02 13:55:00,102.44,102.62,102.44,102.57,39100.0,77.5586,77.6949,77.5586,77.657,39100.0
2010-07-02 14:00:00,102.57,102.62,102.52,102.61,8200.0,77.657,77.6949,77.6192,77.6873,8200.0
2010-07-02 14:05:00,102.57,102.59,102.41,102.49,54100.0,77.657,77.6722,77.5359,77.5964,54100.0
2010-07-02 14:10:00,102.47,102.47,102.35,102.41,32300.0,77.5813,77.5813,77.4905,77.5359,32300.0
2010-07-02 14:15:00,102.4,102.54,102.34,102.54,18300.0,77.5283,77.6343,77.4829,77.6343,18300.0
2010-07-02 14:20:00,102.52,102.54,102.46,102.53,9400.0,77.6192,77.6343,77.5737,77.6267,9400.0
2010-07-02 14:25:00,102.56,102.56,102.41,102.46,11900.0,77.6494,77.6494,77.5359,77.5737,11900.0
2010-07-02 14:30:00,102.47,102.47,102.29,102.32,34100.0,77.5813,77.5813,77.445,77.4677,34100.0
2010-07-02 14:35:00,102.34,102.52,102.32,102.47,65700.0,77.4829,77.6192,77.4677,77.5813,65700.0
2010-07-02 14:40:00,102.48,102.51,102.4,102.43,36300.0,77.5889,77.6116,77.5283,77.551,36300.0
2010-07-02 14:45:00,102.41,102.49,102.38,102.38,21200.0,77.5359,77.5964,77.5132,77.5132,21200.0
2010-07-02 14:50:00,102.34,102.44,102.28,102.44,50900.0,77.4829,77.5586,77.4375,77.5586,50900.0
2010-07-02 14:55:00,102.45,102.57,102.45,102.57,33200.0,77.5662,77.657,77.5662,77.657,33200.0
2010-07-02 15:00:00,102.55,102.7,102.47,102.64,69400.0,77.6419,77.7554,77.5813,77.71,69400.0
2010-07-02 15:05:00,102.64,102.83,102.62,102.82,30700.0,77.71,77.8539,77.6949,77.8463,30700.0
2010-07-02 15:10:00,102.83,102.84,102.67,102.73,24500.0,77.8539,77.8614,77.7327,77.7782,24500.0
2010-07-02 15:15:00,102.74,102.78,102.62,102.78,53400.0,77.7857,77.816,77.6949,77.816,53400.0
2010-07-02 15:20:00,102.76,102.82,102.7,102.78,32600.0,77.8009,77.8463,77.7554,77.816,32600.0
2010-07-02 15:25:00,102.83,103.02,102.83,102.93,36000.0,77.8539,77.9977,77.8539,77.9296,36000.0
2010-07-02 15:30:00,102.89,102.94,102.85,102.91,12100.0,77.8993,77.9371,77.869,77.9144,12100.0
2010-07-02 15:35:00,102.93,103.3,102.92,103.3,66900.0,77.9296,78.2097,77.922,78.2097,66900.0
2010-07-02 15:40:00,103.29,103.29,103.15,103.23,21000.0,78.2021,78.2021,78.0961,78.1567,21000.0
2010-07-02 15:45:00,103.24,103.47,103.24,103.29,58300.0,78.1643,78.3384,78.1643,78.2021,58300.0
2010-07-02 15:50:00,103.29,103.3,103.08,103.14,41700.0,78.2021,78.2097,78.0431,78.0886,41700.0
2010-07-02 15:55:00,103.13,103.13,102.59,102.59,147400.0,78.081,78.081,77.6722,77.6722,147400.0
2010-07-06 09:30:00,104.0,104.1,103.91,103.94,109000.0,78.7397,78.8154,78.6715,78.6943,109000.0
2010-07-06 09:35:00,103.95,103.97,103.84,103.86,96100.0,78.7018,78.717,78.6186,78.6337,96100.0
2010-07-06 09:40:00,103.86,103.94,103.79,103.89,63400.0,78.6337,78.6943,78.5807,78.6564,63400.0
2010-07-06 09:45:00,103.87,104.04,103.84,104.04,91200.0,78.6413,78.77,78.6186,78.77,91200.0
2010-07-06 09:50:00,104.04,104.27,104.03,104.19,37000.0,78.77,78.9441,78.7624,78.8835,37000.0
2010-07-06 09:55:00,104.2,104.25,104.08,104.13,56200.0,78.8911,78.929,78.8003,78.8381,56200.0
2010-07-06 10:00:00,104.14,104.47,103.87,104.38,106100.0,78.8457,79.0955,78.6413,79.0274,106100.0
2010-07-06 10:05:00,104.43,104.55,104.35,104.5,38900.0,79.0652,79.1561,79.0047,79.1182,38900.0
2010-07-06 10:10:00,104.52,104.74,104.49,104.64,54400.0,79.1334,79.3,79.1107,79.2242,54400.0
2010-07-06 10:15:00,104.67,104.71,104.58,104.59,30800.0,79.247,79.2772,79.1788,79.1864,30800.0
2010-07-06 10:20:00,104.58,104.6,104.4,104.42,36300.0,79.1788,79.194,79.0425,79.0577,36300.0
2010-07-06 10:25:00,104.42,104.53,104.38,104.45,18800.0,79.0577,79.141,79.0274,79.0804,18800.0
2010-07-06 10:30:00,104.45,104.53,104.33,104.52,30000.0,79.0804,79.141,78.9895,79.1334,30000.0
2010-07-06 10:35:00,104.53,104.58,104.5,104.52,27300.0,79.141,79.1788,79.1182,79.1334,27300.0
2010-07-06 10:40:00,104.56,104.58,104.43,104.45,22000.0,79.1637,79.1788,79.0652,79.0804,22000.0
2010-07-06 10:45:00,104.45,104.49,104.36,104.41,26500.0,79.0804,79.1107,79.0122,79.0501,26500.0
2010-07-06 10:50:00,104.38,104.45,104.33,104.45,116600.0,79.0274,79.0804,78.9895,79.0804,116600.0
2010-07-06 10:55:00,104.46,104.48,104.32,104.33,27200.0,79.088,79.1031,78.982,78.9895,27200.0
2010-07-06 11:00:00,104.32,104.42,104.29,104.4,17500.0,78.982,79.0577,78.9593,79.0425,17500.0
2010-07-06 11:05:00,104.4,104.45,104.26,104.29,37700.0,79.0425,79.0804,78.9365,78.9593,37700.0
2010-07-06 11:10:00,104.29,104.37,104.21,104.28,33800.0,78.9593,79.0198,78.8987,78.9517,33800.0
2010-07-06 11:15:00,104.26,104.29,104.15,104.17,11900.0,78.9365,78.9593,78.8533,78.8684,11900.0
2010-07-06 11:20:00,104.17,104.21,104.11,104.12,43900.0,78.8684,78.8987,78.823,78.8305,43900.0
2010-07-06 11:25:00,104.13,104.16,104.03,104.07,18500.0,78.8381,78.8608,78.7624,78.7927,18500.0
2010-07-06 11:30:00,104.06,104.26,104.04,104.25,31700.0,78.7851,78.9365,78.77,78.929,31700.0
2010-07-06 11:35:00,104.25,104.33,104.25,104.26,9800.0,78.929,78.9895,78.929,78.9365,9800.0
2010-07-06 11:40:00,104.26,104.3,104.18,104.29,24600.0,78.9365,78.9668,78.876,78.9593,24600.0
2010-07-06 11:45:00,104.28,104.31,104.22,104.27,6900.0,78.9517,78.9744,78.9063,78.9441,6900.0
2010-07-06 11:50:00,104.25,104.25,104.15,104.15,6400.0,78.929,78.929,78.8533,78.8533,6400.0
2010-07-06 11:55:00,104.17,104.33,104.17,104.26,15600.0,78.8684,78.9895,78.8684,78.9365,15600.0
2010-07-06 12:00:00,104.27,104.34,104.25,104.32,25200.0,78.9441,78.9971,78.929,78.982,25200.0
2010-07-06 12:05:00,104.31,104.42,104.3,104.38,13500.0,78.9744,79.0577,78.9668,79.0274,13500.0
2010-07-06 12:10:00,104.39,104.39,104.18,104.18,41900.0,79.035,79.035,78.876,78.876,41900.0
2010-07-06 12:15:00,104.18,104.2,104.09,104.18,24300.0,78.876,78.8911,78.8078,78.876,24300.0
2010-07-06 12:20:00,104.18,104.2,103.99,103.99,16200.0,78.876,78.8911,78.7321,78.7321,16200.0
2010-07-06 12:25:00,103.99,103.99,103.79,103.9,36900.0,78.7321,78.7321,78.5807,78.664,36900.0
2010-07-06 12:30:00,103.91,103.91,103.79,103.86,30200.0,78.6715,78.6715,78.5807,78.6337,30200.0
2010-07-06 12:35:00,103.88,103.99,103.88,103.96,15900.0,78.6488,78.7321,78.6488,78.7094,15900.0
2010-07-06 12:40:00,103.96,103.97,103.62,103.65,55700.0,78.7094,78.717,78.452,78.4747,55700.0
2010-07-06 12:45:00,103.61,103.76,103.57,103.58,28900.0,78.4444,78.558,78.4141,78.4217,28900.0
2010-07-06 12:50:00,103.57,103.61,103.5,103.57,18100.0,78.4141,78.4444,78.3611,78.4141,18100.0
2010-07-06 12:55:00,103.57,103.57,103.35,103.45,32900.0,78.4141,78.4141,78.2476,78.3233,32900.0
2010-07-06 13:00:00,103.45,103.55,103.45,103.5,25400.0,78.3233,78.399,78.3233,78.3611,25400.0
2010-07-06 13:05:00,103.52,103.62,103.48,103.54,18900.0,78.3763,78.452,78.346,78.3914,18900.0
2010-07-06 13:10:00,103.53,103.56,103.43,103.44,15000.0,78.3838,78.4066,78.3081,78.3157,15000.0
2010-07-06 13:15:00,103.44,103.48,103.28,103.36,29800.0,78.3157,78.346,78.1946,78.2551,29800.0
2010-07-06 13:20:00,103.32,103.46,103.32,103.44,12700.0,78.2249,78.3308,78.2249,78.3157,12700.0
2010-07-06 13:25:00,103.44,103.57,103.27,103.55,48700.0,78.3157,78.4141,78.187,78.399,48700.0
2010-07-06 13:30:00,103.55,103.61,103.47,103.56,16900.0,78.399,78.4444,78.3384,78.4066,16900.0
2010-07-06 13:35:00,103.54,103.55,103.3,103.3,20700.0,78.3914,78.399,78.2097,78.2097,20700.0
2010-07-06 13:40:00,103.3,103.36,103.07,103.09,39100.0,78.2097,78.2551,78.0356,78.0507,39100.0
2010-07-06 13:45:00,103.11,103.14,102.95,103.03,37800.0,78.0659,78.0886,77.9447,78.0053,37800.0
2010-07-06 13:50:00,103.03,103.12,102.79,102.82,46700.0,78.0053,78.0734,77.8236,77.8463,46700.0
2010-07-06 13:55:00,102.83,102.92,102.76,102.85,22200.0,77.8539,77.922,77.8009,77.869,22200.0
2010-07-06 14:00:00,102.85,103.01,102.85,102.97,24500.0,77.869,77.9901,77.869,77.9599,24500.0
2010-07-06 14:05:00,102.97,102.97,102.66,102.71,29100.0,77.9599,77.9599,77.7252,77.763,29100.0
2010-07-06 14:10:00,102.72,102.76,102.48,102.51,43000.0,77.7706,77.8009,77.5889,77.6116,43000.0
2010-07-06 14:15:00,102.52,102.82,102.52,102.75,21300.0,77.6192,77.8463,77.6192,77.7933,21300.0
2010-07-06 14:20:00,102.75,102.87,102.69,102.85,26900.0,77.7933,77.8842,77.7479,77.869,26900.0
2010-07-06 14:25:00,102.86,103.03,102.86,102.93,22000.0,77.8766,78.0053,77.8766,77.9296,22000.0
2010-07-06 14:30:00,102.92,103.02,102.92,102.99,20000.0,77.922,77.9977,77.922,77.975,20000.0
2010-07-06 14:35:00,102.98,103.16,102.98,103.11,23800.0,77.9674,78.1037,77.9674,78.0659,23800.0
2010-07-06 14:40:00,103.12,103.13,102.95,102.97,16800.0,78.0734,78.081,77.9447,77.9599,16800.0
2010-07-06 14:45:00,102.95,102.96,102.77,102.9,19800.0,77.9447,77.9523,77.8084,77.9069,19800.0
2010-07-06 14:50:00,102.85,103.1,102.83,103.06,139700.0,77.869,78.0583,77.8539,78.028,139700.0
2010-07-06 14:55:00,103.04,103.05,102.68,102.7,193800.0,78.0129,78.0204,77.7403,77.7554,193800.0
2010-07-06 15:00:00,102.69,102.86,102.65,102.68,163300.0,77.7479,77.8766,77.7176,77.7403,163300.0
2010-07-06 15:05:00,102.66,102.66,102.43,102.62,178600.0,77.7252,77.7252,77.551,77.6949,178600.0
2010-07-06 15:10:00,102.6,102.71,102.41,102.7,54500.0,77.6797,77.763,77.5359,77.7554,54500.0
2010-07-06 15:15:00,102.71,102.83,102.48,102.49,54700.0,77.763,77.8539,77.5889,77.5964,54700.0
2010-07-06 15:20:00,102.52,102.57,102.25,102.34,66200.0,77.6192,77.657,77.4147,77.4829,66200.0
2010-07-06 15:25:00,102.35,102.63,102.33,102.59,106100.0,77.4905,77.7024,77.4753,77.6722,106100.0
2010-07-06 15:30:00,102.59,102.77,102.53,102.68,81900.0,77.6722,77.8084,77.6267,77.7403,81900.0
2010-07-06 15:35:00,102.71,102.77,102.61,102.61,97200.0,77.763,77.8084,77.6873,77.6873,97200.0
2010-07-06 15:40:00,102.61,103.04,102.6,102.98,103800.0,77.6873,78.0129,77.6797,77.9674,103800.0
2010-07-06 15:45:00,102.98,103.2,102.79,102.84,168400.0,77.9674,78.134,77.8236,77.8614,168400.0
2010-07-06 15:50:00,102.86,102.98,102.73,102.73,97400.0,77.8766,77.9674,77.7782,77.7782,97400.0
2010-07-06 15:55:00,102.73,103.26,102.71,103.24,131400.0,77.7782,78.1794,77.763,78.1643,131400.0
2010-07-07 09:30:00,103.48,103.66,103.39,103.66,102800.0,78.346,78.4823,78.2778,78.4823,102800.0
2010-07-07 09:35:00,103.65,103.86,103.61,103.74,104900.0,78.4747,78.6337,78.4444,78.5428,104900.0
2010-07-07 09:40:00,103.77,103.86,103.61,103.68,74100.0,78.5656,78.6337,78.4444,78.4974,74100.0
2010-07-07 09:45:00,103.67,103.74,103.59,103.62,40100.0,78.4898,78.5428,78.4293,78.452,40100.0
2010-07-07 09:50:00,103.61,103.81,103.59,103.72,26900.0,78.4444,78.5958,78.4293,78.5277,26900.0
2010-07-07 09:55:00,103.78,103.98,103.76,103.97,50300.0,78.5731,78.7245,78.558,78.717,50300.0
2010-07-07 10:00:00,103.98,104.35,103.97,104.33,62900.0,78.7245,79.0047,78.717,78.9895,62900.0
2010-07-07 10:05:00,104.32,104.34,104.19,104.23,31800.0,78.982,78.9971,78.8835,78.9138,31800.0
2010-07-07 10:10:00,104.25,104.49,104.24,104.41,91800.0,78.929,79.1107,78.9214,79.0501,91800.0
2010-07-07 10:15:00,104.42,104.48,104.26,104.27,37700.0,79.0577,79.1031,78.9365,78.9441,37700.0
2010-07-07 10:20:00,104.26,104.32,104.16,104.21,39500.0,78.9365,78.982,78.8608,78.8987,39500.0
2010-07-07 10:25:00,104.2,104.29,104.15,104.21,16300.0,78.8911,78.9593,78.8533,78.8987,16300.0
2010-07-07 10:30:00,104.21,104.52,104.21,104.48,36700.0,78.8987,79.1334,78.8987,79.1031,36700.0
2010-07-07 10:35:00,104.5,104.63,104.49,104.55,30700.0,79.1182,79.2167,79.1107,79.1561,30700.0
2010-07-07 10:40:00,104.57,104.67,104.46,104.52,16500.0,79.1712,79.247,79.088,79.1334,16500.0
2010-07-07 10:45:00,104.49,104.82,104.48,104.8,32400.0,79.1107,79.3605,79.1031,79.3454,32400.0
2010-07-07 10:50:00,104.81,105.04,104.77,104.99,46000.0,79.3529,79.5271,79.3227,79.4892,46000.0
2010-07-07 10:55:00,104.98,105.0,104.88,104.94,20400.0,79.4817,79.4968,79.4059,79.4514,20400.0
2010-07-07 11:00:00,104.95,104.99,104.85,104.87,35000.0,79.4589,79.4892,79.3832,79.3984,35000.0
2010-07-07 11:05:00,104.86,104.87,104.8,104.83,28200.0,79.3908,79.3984,79.3454,79.3681,28200.0
2010-07-07 11:10:00,104.82,104.94,104.75,104.78,43200.0,79.3605,79.4514,79.3075,79.3302,43200.0
2010-07-07 11:15:00,104.77,104.77,104.61,104.61,29500.0,79.3227,79.3227,79.2015,79.2015,29500.0
2010-07-07 11:20:00,104.62,104.76,104.53,104.76,29000.0,79.2091,79.3151,79.141,79.3151,29000.0
2010-07-07 11:25:00,104.77,104.81,104.67,104.78,21400.0,79.3227,79.3529,79.247,79.3302,21400.0
2010-07-07 11:30:00,104.78,104.92,104.71,104.88,29100.0,79.3302,79.4362,79.2772,79.4059,29100.0
2010-07-07 11:35:00,104.9,105.01,104.85,104.92,36900.0,79.4211,79.5044,79.3832,79.4362,36900.0
2010-07-07 11:40:00,104.9,104.91,104.69,104.7,18500.0,79.4211,79.4287,79.2621,79.2697,18500.0
2010-07-07 11:45:00,104.68,104.68,104.55,104.56,23900.0,79.2545,79.2545,79.1561,79.1637,23900.0
2010-07-07 11:50:00,104.58,104.65,104.48,104.54,38000.0,79.1788,79.2318,79.1031,79.1485,38000.0
2010-07-07 11:55:00,104.51,104.63,104.48,104.56,20000.0,79.1258,79.2167,79.1031,79.1637,20000.0
2010-07-07 12:00:00,104.61,104.73,104.57,104.73,17200.0,79.2015,79.2924,79.1712,79.2924,17200.0
2010-07-07 12:05:00,104.71,104.72,104.6,104.7,10500.0,79.2772,79.2848,79.194,79.2697,10500.0
2010-07-07 12:10:00,104.66,104.78,104.64,104.71,11100.0,79.2394,79.3302,79.2242,79.2772,11100.0
2010-07-07 12:15:00,104.73,104.83,104.66,104.67,39800.0,79.2924,79.3681,79.2394,79.247,39800.0
2010-07-07 12:20:00,104.66,104.73,104.63,104.68,26900.0,79.2394,79.2924,79.2167,79.2545,26900.0
2010-07-07 12:25:00,104.7,104.81,104.64,104.81,19800.0,79.2697,79.3529,79.2242,79.3529,19800.0
2010-07-07 12:30:00,104.83,104.91,104.82,104.83,16300.0,79.3681,79.4287,79.3605,79.3681,16300.0
2010-07-07 12:35:00,104.81,104.85,104.78,104.8,17300.0,79.3529,79.3832,79.3302,79.3454,17300.0
2010-07-07 12:40:00,104.78,104.82,104.73,104.82,14200.0,79.3302,79.3605,79.2924,79.3605,14200.0
2010-07-07 12:45:00,104.81,104.92,104.81,104.9,17400.0,79.3529,79.4362,79.3529,79.4211,17400.0
2010-07-07 12:50:00,104.89,104.98,104.83,104.97,46700.0,79.4135,79.4817,79.3681,79.4741,46700.0
2010-07-07 12:55:00,104.98,104.98,104.86,104.86,11700.0,79.4817,79.4817,79.3908,79.3908,11700.0
2010-07-07 13:00:00,104.87,104.97,104.85,104.95,9100.0,79.3984,79.4741,79.3832,79.4589,9100.0
2010-07-07 13:05:00,104.94,104.97,104.89,104.96,17700.0,79.4514,79.4741,79.4135,79.4665,17700.0
2010-07-07 13:10:00,104.96,105.26,104.94,105.26,45000.0,79.4665,79.6936,79.4514,79.6936,45000.0
2010-07-07 13:15:00,105.27,105.44,105.22,105.3,29800.0,79.7012,79.8299,79.6634,79.7239,29800.0
2010-07-07 13:20:00,105.31,105.34,105.22,105.31,21000.0,79.7315,79.7542,79.6634,79.7315,21000.0
2010-07-07 13:25:00,105.3,105.45,105.3,105.41,14100.0,79.7239,79.8375,79.7239,79.8072,14100.0
2010-07-07 13:30:00,105.39,105.39,105.24,105.25,14500.0,79.7921,79.7921,79.6785,79.6861,14500.0
2010-07-07 13:35:00,105.24,105.32,105.24,105.29,13300.0,79.6785,79.7391,79.6785,79.7164,13300.0
2010-07-07 13:40:00,105.27,105.29,105.19,105.28,12300.0,79.7012,79.7164,79.6407,79.7088,12300.0
2010-07-07 13:45:00,105.26,105.41,105.26,105.41,23400.0,79.6936,79.8072,79.6936,79.8072,23400.0
2010-07-07 13:50:00,105.4,105.43,105.3,105.43,11200.0,79.7996,79.8224,79.7239,79.8224,11200.0
2010-07-07 13:55:00,105.43,105.53,105.33,105.42,68900.0,79.8224,79.8981,79.7466,79.8148,68900.0
2010-07-07 14:00:00,105.43,105.56,105.42,105.51,22800.0,79.8224,79.9208,79.8148,79.8829,22800.0
2010-07-07 14:05:00,105.54,105.6,105.46,105.56,29500.0,79.9056,79.9511,79.8451,79.9208,29500.0
2010-07-07 14:10:00,105.53,105.62,105.47,105.55,48100.0,79.8981,79.9662,79.8526,79.9132,48100.0
2010-07-07 14:15:00,105.57,105.58,105.5,105.52,12000.0,79.9284,79.9359,79.8754,79.8905,12000.0
2010-07-07 14:20:00,105.52,105.53,105.46,105.46,20600.0,79.8905,79.8981,79.8451,79.8451,20600.0
2010-07-07 14:25:00,105.47,105.49,105.42,105.45,15800.0,79.8526,79.8678,79.8148,79.8375,15800.0
2010-07-07 14:30:00,105.44,105.48,105.32,105.32,23700.0,79.8299,79.8602,79.7391,79.7391,23700.0
2010-07-07 14:35:00,105.34,105.44,105.32,105.34,18700.0,79.7542,79.8299,79.7391,79.7542,18700.0
2010-07-07 14:40:00,105.33,105.52,105.31,105.46,20500.0,79.7466,79.8905,79.7315,79.8451,20500.0
2010-07-07 14:45:00,105.45,105.51,105.39,105.43,14300.0,79.8375,79.8829,79.7921,79.8224,14300.0
2010-07-07 14:50:00,105.41,105.56,105.4,105.56,16800.0,79.8072,79.9208,79.7996,79.9208,16800.0
2010-07-07 14:55:00,105.57,105.71,105.49,105.69,48700.0,79.9284,80.0344,79.8678,80.0192,48700.0
2010-07-07 15:00:00,105.71,105.71,105.49,105.5,50000.0,80.0344,80.0344,79.8678,79.8754,50000.0
2010-07-07 15:05:00,105.5,105.57,105.48,105.56,64700.0,79.8754,79.9284,79.8602,79.9208,64700.0
2010-07-07 15:10:00,105.58,105.79,105.57,105.79,70000.0,79.9359,80.0949,79.9284,80.0949,70000.0
2010-07-07 15:15:00,105.79,105.92,105.73,105.8,59100.0,80.0949,80.1933,80.0495,80.1025,59100.0
2010-07-07 15:20:00,105.81,106.06,105.76,105.95,122000.0,80.1101,80.2993,80.0722,80.2161,122000.0
2010-07-07 15:25:00,105.95,106.04,105.9,106.02,42100.0,80.2161,80.2842,80.1782,80.2691,42100.0
2010-07-07 15:30:00,106.0,106.13,105.96,106.11,83900.0,80.2539,80.3523,80.2236,80.3372,83900.0
2010-07-07 15:35:00,106.11,106.23,106.09,106.15,42600.0,80.3372,80.428,80.3221,80.3675,42600.0
2010-07-07 15:40:00,106.16,106.34,106.04,106.31,198900.0,80.3751,80.5113,80.2842,80.4886,198900.0
2010-07-07 15:45:00,106.33,106.41,106.18,106.34,90700.0,80.5038,80.5643,80.3902,80.5113,90700.0
2010-07-07 15:50:00,106.35,106.53,106.29,106.53,96700.0,80.5189,80.6552,80.4735,80.6552,96700.0
2010-07-07 15:55:00,106.53,106.61,106.45,106.49,141300.0,80.6552,80.7158,80.5946,80.6249,141300.0
2010-07-08 09:30:00,107.36,107.38,107.15,107.29,297300.0,81.2836,81.2987,81.1246,81.2306,297300.0
2010-07-08 09:35:00,107.29,107.65,107.29,107.58,188200.0,81.2306,81.5031,81.2306,81.4502,188200.0
2010-07-08 09:40:00,107.58,107.58,107.18,107.25,75300.0,81.4502,81.4502,81.1473,81.2003,75300.0
2010-07-08 09:45:00,107.25,107.3,107.11,107.17,63000.0,81.2003,81.2382,81.0943,81.1397,63000.0
2010-07-08 09:50:00,107.16,107.25,107.06,107.12,52300.0,81.1322,81.2003,81.0565,81.1019,52300.0
2010-07-08 09:55:00,107.11,107.15,106.95,107.15,44200.0,81.0943,81.1246,80.9732,81.1246,44200.0
2010-07-08 10:00:00,107.14,107.25,107.13,107.15,24200.0,81.117,81.2003,81.1095,81.1246,24200.0
2010-07-08 10:05:00,107.12,107.13,106.9,106.99,65200.0,81.1019,81.1095,80.9353,81.0035,65200.0
2010-07-08 10:10:00,106.98,107.21,106.95,107.14,54400.0,80.9959,81.17,80.9732,81.117,54400.0
2010-07-08 10:15:00,107.14,107.2,107.11,107.17,25700.0,81.117,81.1624,81.0943,81.1397,25700.0
2010-07-08 10:20:00,107.17,107.32,107.16,107.27,31700.0,81.1397,81.2533,81.1322,81.2154,31700.0
2010-07-08 10:25:00,107.3,107.32,107.22,107.32,36200.0,81.2382,81.2533,81.1776,81.2533,36200.0
2010-07-08 10:30:00,107.31,107.31,107.17,107.25,23200.0,81.2457,81.2457,81.1397,81.2003,23200.0
2010-07-08 10:35:00,107.29,107.29,107.04,107.1,21300.0,81.2306,81.2306,81.0413,81.0867,21300.0
2010-07-08 10:40:00,107.13,107.13,106.95,106.99,35900.0,81.1095,81.1095,80.9732,81.0035,35900.0
2010-07-08 10:45:00,106.98,107.14,106.91,107.09,40400.0,80.9959,81.117,80.9429,81.0792,40400.0
2010-07-08 10:50:00,107.08,107.09,106.85,106.93,26300.0,81.0716,81.0792,80.8975,80.958,26300.0
2010-07-08 10:55:00,106.93,106.95,106.82,106.88,21400.0,80.958,80.9732,80.8747,80.9202,21400.0
2010-07-08 11:00:00,106.88,106.88,106.64,106.71,47700.0,80.9202,80.9202,80.7385,80.7915,47700.0
2010-07-08 11:05:00,106.7,106.8,106.6,106.76,81500.0,80.7839,80.8596,80.7082,80.8293,81500.0
2010-07-08 11:10:00,106.75,106.78,106.67,106.7,16900.0,80.8217,80.8445,80.7612,80.7839,16900.0
2010-07-08 11:15:00,106.7,106.91,106.69,106.88,40100.0,80.7839,80.9429,80.7763,80.9202,40100.0
2010-07-08 11:20:00,106.88,106.95,106.8,106.95,13000.0,80.9202,80.9732,80.8596,80.9732,13000.0
2010-07-08 11:25:00,106.94,106.98,106.72,106.74,18200.0,80.9656,80.9959,80.799,80.8142,18200.0
2010-07-08 11:30:00,106.75,106.77,106.66,106.73,14800.0,80.8217,80.8369,80.7536,80.8066,14800.0
2010-07-08 11:35:00,106.76,106.92,106.76,106.8,18000.0,80.8293,80.9505,80.8293,80.8596,18000.0
2010-07-08 11:40:00,106.76,106.86,106.61,106.63,19700.0,80.8293,80.905,80.7158,80.7309,19700.0
2010-07-08 11:45:00,106.62,106.69,106.56,106.61,20300.0,80.7233,80.7763,80.6779,80.7158,20300.0
2010-07-08 11:50:00,106.6,106.64,106.43,106.51,25300.0,80.7082,80.7385,80.5795,80.64,25300.0
2010-07-08 11:55:00,106.51,106.62,106.51,106.56,13900.0,80.64,80.7233,80.64,80.6779,13900.0
2010-07-08 12:00:00,106.57,106.63,106.47,106.62,12000.0,80.6855,80.7309,80.6098,80.7233,12000.0
2010-07-08 12:05:00,106.64,106.75,106.59,106.71,38100.0,80.7385,80.8217,80.7006,80.7915,38100.0
2010-07-08 12:10:00,106.71,106.75,106.63,106.64,11300.0,80.7915,80.8217,80.7309,80.7385,11300.0
2010-07-08 12:15:00,106.61,106.75,106.6,106.75,5200.0,80.7158,80.8217,80.7082,80.8217,5200.0
2010-07-08 12:20:00,106.75,106.82,106.69,106.78,18200.0,80.8217,80.8747,80.7763,80.8445,18200.0
2010-07-08 12:25:00,106.77,106.87,106.73,106.79,11200.0,80.8369,80.9126,80.8066,80.852,11200.0
2010-07-08 12:30:00,106.77,106.81,106.68,106.69,10200.0,80.8369,80.8672,80.7687,80.7763,10200.0
2010-07-08 12:35:00,106.72,106.75,106.64,106.69,5900.0,80.799,80.8217,80.7385,80.7763,5900.0
2010-07-08 12:40:00,106.69,106.69,106.58,106.65,12700.0,80.7763,80.7763,80.693,80.746,12700.0
2010-07-08 12:45:00,106.68,106.75,106.67,106.75,38600.0,80.7687,80.8217,80.7612,80.8217,38600.0
2010-07-08 12:50:00,106.75,106.78,106.7,106.78,18900.0,80.8217,80.8445,80.7839,80.8445,18900.0
2010-07-08 12:55:00,106.78,106.78,106.57,106.64,22700.0,80.8445,80.8445,80.6855,80.7385,22700.0
2010-07-08 13:00:00,106.63,106.72,106.62,106.69,11200.0,80.7309,80.799,80.7233,80.7763,11200.0
2010-07-08 13:05:00,106.72,106.87,106.72,106.86,14000.0,80.799,80.9126,80.799,80.905,14000.0
2010-07-08 13:10:00,106.87,106.9,106.82,106.84,13500.0,80.9126,80.9353,80.8747,80.8899,13500.0
2010-07-08 13:15:00,106.82,107.02,106.82,107.0,36300.0,80.8747,81.0262,80.8747,81.011,36300.0
2010-07-08 13:20:00,107.01,107.07,106.97,107.05,14700.0,81.0186,81.064,80.9883,81.0489,14700.0
2010-07-08 13:25:00,107.04,107.04,106.84,106.86,22100.0,81.0413,81.0413,80.8899,80.905,22100.0
2010-07-08 13:30:00,106.86,106.96,106.84,106.88,9700.0,80.905,80.9807,80.8899,80.9202,9700.0
2010-07-08 13:35:00,106.86,106.99,106.83,106.83,16200.0,80.905,81.0035,80.8823,80.8823,16200.0
2010-07-08 13:40:00,106.83,106.9,106.79,106.9,15100.0,80.8823,80.9353,80.852,80.9353,15100.0
2010-07-08 13:45:00,106.91,106.94,106.85,106.94,9500.0,80.9429,80.9656,80.8975,80.9656,9500.0
2010-07-08 13:50:00,106.92,106.96,106.7,106.74,14700.0,80.9505,80.9807,80.7839,80.8142,14700.0
2010-07-08 13:55:00,106.74,106.75,106.65,106.71,15500.0,80.8142,80.8217,80.746,80.7915,15500.0
2010-07-08 14:00:00,106.75,106.81,106.68,106.76,16800.0,80.8217,80.8672,80.7687,80.8293,16800.0
2010-07-08 14:05:00,106.77,106.77,106.63,106.63,21000.0,80.8369,80.8369,80.7309,80.7309,21000.0
2010-07-08 14:10:00,106.63,106.64,106.49,106.56,28900.0,80.7309,80.7385,80.6249,80.6779,28900.0
2010-07-08 14:15:00,106.55,106.55,106.32,106.47,46200.0,80.6703,80.6703,80.4962,80.6098,46200.0
2010-07-08 14:20:00,106.47,106.47,106.31,106.37,38400.0,80.6098,80.6098,80.4886,80.534,38400.0
2010-07-08 14:25:00,106.36,106.56,106.36,106.52,30300.0,80.5265,80.6779,80.5265,80.6476,30300.0
2010-07-08 14:30:00,106.51,106.63,106.5,106.52,15000.0,80.64,80.7309,80.6325,80.6476,15000.0
2010-07-08 14:35:00,106.51,106.56,106.47,106.53,9200.0,80.64,80.6779,80.6098,80.6552,9200.0
2010-07-08 14:40:00,106.55,106.77,106.54,106.68,13900.0,80.6703,80.8369,80.6628,80.7687,13900.0
2010-07-08 14:45:00,106.68,106.77,106.63,106.77,15200.0,80.7687,80.8369,80.7309,80.8369,15200.0
2010-07-08 14:50:00,106.77,106.77,106.68,106.76,9000.0,80.8369,80.8369,80.7687,80.8293,9000.0
2010-07-08 14:55:00,106.76,106.92,106.71,106.87,52600.0,80.8293,80.9505,80.7915,80.9126,52600.0
2010-07-08 15:00:00,106.89,106.89,106.67,106.77,59000.0,80.9277,80.9277,80.7612,80.8369,59000.0
2010-07-08 15:05:00,106.77,106.79,106.56,106.65,25100.0,80.8369,80.852,80.6779,80.746,25100.0
2010-07-08 15:10:00,106.64,106.67,106.57,106.63,12900.0,80.7385,80.7612,80.6855,80.7309,12900.0
2010-07-08 15:15:00,106.62,106.89,106.61,106.86,40100.0,80.7233,80.9277,80.7158,80.905,40100.0
2010-07-08 15:20:00,106.87,107.08,106.87,107.05,47000.0,80.9126,81.0716,80.9126,81.0489,47000.0
2010-07-08 15:25:00,107.07,107.13,106.95,107.13,21500.0,81.064,81.1095,80.9732,81.1095,21500.0
2010-07-08 15:30:00,107.13,107.32,107.11,107.17,45700.0,81.1095,81.2533,81.0943,81.1397,45700.0
2010-07-08 15:35:00,107.21,107.39,107.21,107.35,26800.0,81.17,81.3063,81.17,81.276,26800.0
2010-07-08 15:40:00,107.36,107.48,107.22,107.46,109300.0,81.2836,81.3744,81.1776,81.3593,109300.0
2010-07-08 15:45:00,107.48,107.55,107.3,107.34,169400.0,81.3744,81.4274,81.2382,81.2684,169400.0
2010-07-08 15:50:00,107.35,107.47,107.23,107.27,70700.0,81.276,81.3669,81.1852,81.2154,70700.0
2010-07-08 15:55:00,107.27,107.53,107.27,107.52,148100.0,81.2154,81.4123,81.2154,81.4047,148100.0
2010-07-09 09:30:00,107.53,107.6,107.31,107.46,58200.0,81.4123,81.4653,81.2457,81.3593,58200.0
2010-07-09 09:35:00,107.48,107.62,107.41,107.62,40600.0,81.3744,81.4804,81.3214,81.4804,40600.0
2010-07-09 09:40:00,107.61,107.72,107.56,107.62,35100.0,81.4729,81.5561,81.435,81.4804,35100.0
2010-07-09 09:45:00,107.59,107.71,107.54,107.55,56900.0,81.4577,81.5486,81.4199,81.4274,56900.0
2010-07-09 09:50:00,107.55,107.58,107.39,107.39,32500.0,81.4274,81.4502,81.3063,81.3063,32500.0
2010-07-09 09:55:00,107.41,107.62,107.4,107.54,6600.0,81.3214,81.4804,81.3139,81.4199,6600.0
2010-07-09 10:00:00,107.53,107.84,107.53,107.8,43100.0,81.4123,81.647,81.4123,81.6167,43100.0
2010-07-09 10:05:00,107.82,107.83,107.56,107.61,45700.0,81.6319,81.6394,81.435,81.4729,45700.0
2010-07-09 10:10:00,107.6,107.77,107.54,107.71,64800.0,81.4653,81.594,81.4199,81.5486,64800.0
2010-07-09 10:15:00,107.72,107.84,107.65,107.84,23000.0,81.5561,81.647,81.5031,81.647,23000.0
2010-07-09 10:20:00,107.83,107.97,107.75,107.95,10800.0,81.6394,81.7454,81.5789,81.7303,10800.0
2010-07-09 10:25:00,107.94,107.94,107.79,107.82,8900.0,81.7227,81.7227,81.6091,81.6319,8900.0
2010-07-09 10:30:00,107.81,107.88,107.75,107.83,24700.0,81.6243,81.6773,81.5789,81.6394,24700.0
2010-07-09 10:35:00,107.85,108.02,107.81,107.94,22200.0,81.6546,81.7833,81.6243,81.7227,22200.0
2010-07-09 10:40:00,107.95,108.05,107.86,107.86,24900.0,81.7303,81.806,81.6621,81.6621,24900.0
2010-07-09 10:45:00,107.89,107.89,107.75,107.77,23500.0,81.6849,81.6849,81.5789,81.594,23500.0
2010-07-09 10:50:00,107.77,107.84,107.73,107.84,12900.0,81.594,81.647,81.5637,81.647,12900.0
2010-07-09 10:55:00,107.87,107.87,107.66,107.71,13600.0,81.6697,81.6697,81.5107,81.5486,13600.0
2010-07-09 11:00:00,107.69,107.74,107.62,107.73,20500.0,81.5334,81.5713,81.4804,81.5637,20500.0
2010-07-09 11:05:00,107.73,107.79,107.58,107.58,25900.0,81.5637,81.6091,81.4502,81.4502,25900.0
2010-07-09 11:10:00,107.59,107.65,107.53,107.53,22800.0,81.4577,81.5031,81.4123,81.4123,22800.0
2010-07-09 11:15:00,107.53,107.59,107.46,107.57,13300.0,81.4123,81.4577,81.3593,81.4426,13300.0
2010-07-09 11:20:00,107.58,107.63,107.57,107.58,7500.0,81.4502,81.488,81.4426,81.4502,7500.0
2010-07-09 11:25:00,107.57,107.62,107.49,107.62,19900.0,81.4426,81.4804,81.382,81.4804,19900.0
2010-07-09 11:30:00,107.62,107.71,107.59,107.61,12800.0,81.4804,81.5486,81.4577,81.4729,12800.0
2010-07-09 11:35:00,107.59,107.74,107.59,107.73,26100.0,81.4577,81.5713,81.4577,81.5637,26100.0
2010-07-09 11:40:00,107.73,107.81,107.7,107.77,7500.0,81.5637,81.6243,81.541,81.594,7500.0
2010-07-09 11:45:00,107.76,107.8,107.67,107.67,15100.0,81.5864,81.6167,81.5183,81.5183,15100.0
2010-07-09 11:50:00,107.67,107.67,107.63,107.66,8600.0,81.5183,81.5183,81.488,81.5107,8600.0
2010-07-09 11:55:00,107.66,107.72,107.61,107.61,11500.0,81.5107,81.5561,81.4729,81.4729,11500.0
2010-07-09 12:00:00,107.63,107.66,107.6,107.65,12600.0,81.488,81.5107,81.4653,81.5031,12600.0
2010-07-09 12:05:00,107.64,107.75,107.64,107.74,11200.0,81.4956,81.5789,81.4956,81.5713,11200.0
2010-07-09 12:10:00,107.75,107.79,107.67,107.67,5100.0,81.5789,81.6091,81.5183,81.5183,5100.0
2010-07-09 12:15:00,107.66,107.74,107.63,107.73,7800.0,81.5107,81.5713,81.488,81.5637,7800.0
2010-07-09 12:20:00,107.74,107.74,107.69,107.73,5300.0,81.5713,81.5713,81.5334,81.5637,5300.0
2010-07-09 12:25:00,107.77,107.8,107.71,107.77,17800.0,81.594,81.6167,81.5486,81.594,17800.0
2010-07-09 12:30:00,107.75,107.75,107.61,107.65,12600.0,81.5789,81.5789,81.4729,81.5031,12600.0
2010-07-09 12:35:00,107.66,107.67,107.57,107.6,14400.0,81.5107,81.5183,81.4426,81.4653,14400.0
2010-07-09 12:40:00,107.61,107.66,107.58,107.64,15300.0,81.4729,81.5107,81.4502,81.4956,15300.0
2010-07-09 12:45:00,107.65,107.7,107.64,107.65,76600.0,81.5031,81.541,81.4956,81.5031,76600.0
2010-07-09 12:50:00,107.68,107.75,107.68,107.71,8700.0,81.5259,81.5789,81.5259,81.5486,8700.0
2010-07-09 12:55:00,107.71,107.81,107.71,107.71,45700.0,81.5486,81.6243,81.5486,81.5486,45700.0
2010-07-09 13:00:00,107.71,107.79,107.68,107.74,27700.0,81.5486,81.6091,81.5259,81.5713,27700.0
2010-07-09 13:05:00,107.74,107.84,107.74,107.8,16700.0,81.5713,81.647,81.5713,81.6167,16700.0
2010-07-09 13:10:00,107.8,107.82,107.68,107.75,29900.0,81.6167,81.6319,81.5259,81.5789,29900.0
2010-07-09 13:15:00,107.75,107.78,107.7,107.71,18900.0,81.5789,81.6016,81.541,81.5486,18900.0
2010-07-09 13:20:00,107.72,107.77,107.63,107.63,17100.0,81.5561,81.594,81.488,81.488,17100.0
2010-07-09 13:25:00,107.67,107.72,107.67,107.68,4800.0,81.5183,81.5561,81.5183,81.5259,4800.0
2010-07-09 13:30:00,107.68,107.79,107.65,107.74,13000.0,81.5259,81.6091,81.5031,81.5713,13000.0
2010-07-09 13:35:00,107.72,107.81,107.68,107.79,13500.0,81.5561,81.6243,81.5259,81.6091,13500.0
2010-07-09 13:40:00,107.78,107.82,107.71,107.73,20900.0,81.6016,81.6319,81.5486,81.5637,20900.0
2010-07-09 13:45:00,107.74,107.77,107.66,107.76,12400.0,81.5713,81.594,81.5107,81.5864,12400.0
2010-07-09 13:50:00,107.76,107.89,107.76,107.86,13800.0,81.5864,81.6849,81.5864,81.6621,13800.0
2010-07-09 13:55:00,107.86,107.89,107.82,107.85,8900.0,81.6621,81.6849,81.6319,81.6546,8900.0
2010-07-09 14:00:00,107.86,107.89,107.83,107.88,11200.0,81.6621,81.6849,81.6394,81.6773,11200.0
2010-07-09 14:05:00,107.88,107.93,107.76,107.76,14200.0,81.6773,81.7151,81.5864,81.5864,14200.0
2010-07-09 14:10:00,107.76,107.77,107.71,107.72,11700.0,81.5864,81.594,81.5486,81.5561,11700.0
2010-07-09 14:15:00,107.72,107.8,107.68,107.8,22900.0,81.5561,81.6167,81.5259,81.6167,22900.0
2010-07-09 14:20:00,107.78,107.85,107.74,107.81,7500.0,81.6016,81.6546,81.5713,81.6243,7500.0
2010-07-09 14:25:00,107.81,107.83,107.74,107.78,14800.0,81.6243,81.6394,81.5713,81.6016,14800.0
2010-07-09 14:30:00,107.77,107.86,107.76,107.79,11200.0,81.594,81.6621,81.5864,81.6091,11200.0
2010-07-09 14:35:00,107.78,107.79,107.74,107.76,5500.0,81.6016,81.6091,81.5713,81.5864,5500.0
2010-07-09 14:40:00,107.78,107.93,107.78,107.88,18200.0,81.6016,81.7151,81.6016,81.6773,18200.0
2010-07-09 14:45:00,107.9,107.91,107.86,107.88,7200.0,81.6924,81.7,81.6621,81.6773,7200.0
2010-07-09 14:50:00,107.88,108.07,107.88,108.04,21700.0,81.6773,81.8211,81.6773,81.7984,21700.0
2010-07-09 14:55:00,108.04,108.23,108.04,108.17,21000.0,81.7984,81.9423,81.7984,81.8968,21000.0
2010-07-09 15:00:00,108.16,108.22,108.12,108.14,23000.0,81.8893,81.9347,81.859,81.8741,23000.0
2010-07-09 15:05:00,108.16,108.16,108.1,108.12,11800.0,81.8893,81.8893,81.8438,81.859,11800.0
2010-07-09 15:10:00,108.1,108.25,108.1,108.24,48500.0,81.8438,81.9574,81.8438,81.9498,48500.0
2010-07-09 15:15:00,108.24,108.27,108.15,108.18,30000.0,81.9498,81.9726,81.8817,81.9044,30000.0
2010-07-09 15:20:00,108.2,108.24,108.18,108.21,36200.0,81.9196,81.9498,81.9044,81.9271,36200.0
2010-07-09 15:25:00,108.23,108.24,107.97,108.02,47900.0,81.9423,81.9498,81.7454,81.7833,47900.0
2010-07-09 15:30:00,108.03,108.07,107.94,108.05,44500.0,81.7909,81.8211,81.7227,81.806,44500.0
2010-07-09 15:35:00,108.05,108.23,108.04,108.19,40700.0,81.806,81.9423,81.7984,81.912,40700.0
2010-07-09 15:40:00,108.2,108.32,108.19,108.28,30100.0,81.9196,82.0104,81.912,81.9801,30100.0
2010-07-09 15:45:00,108.29,108.32,108.15,108.25,46200.0,81.9877,82.0104,81.8817,81.9574,46200.0
2010-07-09 15:50:00,108.26,108.3,108.18,108.3,53000.0,81.965,81.9953,81.9044,81.9953,53000.0
2010-07-09 15:55:00,108.29,108.34,108.25,108.28,103900.0,81.9877,82.0256,81.9574,81.9801,103900.0
2010-07-12 09:30:00,107.98,108.02,107.84,108.02,38800.0,81.753,81.7833,81.647,81.7833,38800.0
2010-07-12 09:35:00,108.1,108.22,108.1,108.16,43900.0,81.8438,81.9347,81.8438,81.8893,43900.0
2010-07-12 09:40:00,108.19,108.37,108.19,108.33,65300.0,81.912,82.0483,81.912,82.018,65300.0
2010-07-12 09:45:00,108.37,108.61,108.35,108.43,53200.0,82.0483,82.23,82.0331,82.0937,53200.0
2010-07-12 09:50:00,108.44,108.47,108.32,108.33,35000.0,82.1013,82.124,82.0104,82.018,35000.0
2010-07-12 09:55:00,108.31,108.53,108.3,108.51,47200.0,82.0028,82.1694,81.9953,82.1543,47200.0
2010-07-12 10:00:00,108.49,108.56,108.45,108.53,23000.0,82.1391,82.1921,82.1088,82.1694,23000.0
2010-07-12 10:05:00,108.52,108.52,108.34,108.36,24600.0,82.1618,82.1618,82.0256,82.0407,24600.0
2010-07-12 10:10:00,108.34,108.35,108.25,108.29,55300.0,82.0256,82.0331,81.9574,81.9877,55300.0
2010-07-12 10:15:00,108.29,108.39,108.29,108.39,10000.0,81.9877,82.0634,81.9877,82.0634,10000.0
2010-07-12 10:20:00,108.4,108.42,108.16,108.17,13200.0,82.071,82.0861,81.8893,81.8968,13200.0
2010-07-12 10:25:00,108.19,108.23,108.11,108.12,29800.0,81.912,81.9423,81.8514,81.859,29800.0
2010-07-12 10:30:00,108.1,108.17,108.07,108.11,19700.0,81.8438,81.8968,81.8211,81.8514,19700.0
2010-07-12 10:35:00,108.1,108.24,108.1,108.22,14600.0,81.8438,81.9498,81.8438,81.9347,14600.0
2010-07-12 10:40:00,108.2,108.24,107.98,108.04,14700.0,81.9196,81.9498,81.753,81.7984,14700.0
2010-07-12 10:45:00,108.04,108.12,107.97,108.01,20500.0,81.7984,81.859,81.7454,81.7757,20500.0
2010-07-12 10:50:00,108.0,108.02,107.92,107.92,13900.0,81.7681,81.7833,81.7076,81.7076,13900.0
2010-07-12 10:55:00,107.94,107.98,107.88,107.98,28900.0,81.7227,81.753,81.6773,81.753,28900.0
2010-07-12 11:00:00,107.99,107.99,107.71,107.75,31700.0,81.7606,81.7606,81.5486,81.5789,31700.0
2010-07-12 11:05:00,107.74,107.75,107.56,107.58,32400.0,81.5713,81.5789,81.435,81.4502,32400.0
2010-07-12 11:10:00,107.6,107.83,107.56,107.81,19800.0,81.4653,81.6394,81.435,81.6243,19800.0
2010-07-12 11:15:00,107.84,107.84,107.78,107.81,24000.0,81.647,81.647,81.6016,81.6243,24000.0
2010-07-12 11:20:00,107.81,107.85,107.7,107.82,23600.0,81.6243,81.6546,81.541,81.6319,23600.0
2010-07-12 11:25:00,107.82,107.89,107.79,107.85,17100.0,81.6319,81.6849,81.6091,81.6546,17100.0
2010-07-12 11:30:00,107.84,107.93,107.81,107.91,16800.0,81.647,81.7151,81.6243,81.7,16800.0
2010-07-12 11:35:00,107.89,107.89,107.83,107.84,7800.0,81.6849,81.6849,81.6394,81.647,7800.0
2010-07-12 11:40:00,107.86,107.91,107.81,107.89,10300.0,81.6621,81.7,81.6243,81.6849,10300.0
2010-07-12 11:45:00,107.91,107.91,107.84,107.84,9800.0,81.7,81.7,81.647,81.647,9800.0
2010-07-12 11:50:00,107.83,107.92,107.78,107.91,15200.0,81.6394,81.7076,81.6016,81.7,15200.0
2010-07-12 11:55:00,107.92,107.93,107.83,107.87,8200.0,81.7076,81.7151,81.6394,81.6697,8200.0
2010-07-12 12:00:00,107.86,108.02,107.86,107.98,11900.0,81.6621,81.7833,81.6621,81.753,11900.0
2010-07-12 12:05:00,107.98,108.17,107.98,108.15,17100.0,81.753,81.8968,81.753,81.8817,17100.0
2010-07-12 12:10:00,108.13,108.23,108.11,108.17,16000.0,81.8666,81.9423,81.8514,81.8968,16000.0
2010-07-12 12:15:00,108.18,108.2,108.13,108.17,14700.0,81.9044,81.9196,81.8666,81.8968,14700.0
2010-07-12 12:20:00,108.16,108.17,108.09,108.09,10900.0,81.8893,81.8968,81.8363,81.8363,10900.0
2010-07-12 12:25:00,108.07,108.12,108.05,108.06,8600.0,81.8211,81.859,81.806,81.8136,8600.0
2010-07-12 12:30:00,108.03,108.07,108.01,108.07,21000.0,81.7909,81.8211,81.7757,81.8211,21000.0
2010-07-12 12:35:00,108.04,108.27,108.04,108.27,22600.0,81.7984,81.9726,81.7984,81.9726,22600.0
2010-07-12 12:40:00,108.27,108.33,108.21,108.22,15900.0,81.9726,82.018,81.9271,81.9347,15900.0
2010-07-12 12:45:00,108.2,108.24,108.08,108.14,15400.0,81.9196,81.9498,81.8287,81.8741,15400.0
2010-07-12 12:50:00,108.11,108.22,108.07,108.18,23000.0,81.8514,81.9347,81.8211,81.9044,23000.0
2010-07-12 12:55:00,108.18,108.19,107.96,107.98,37100.0,81.9044,81.912,81.7379,81.753,37100.0
2010-07-12 13:00:00,107.98,108.02,107.93,108.01,6000.0,81.753,81.7833,81.7151,81.7757,6000.0
2010-07-12 13:05:00,107.98,108.09,107.96,108.09,9600.0,81.753,81.8363,81.7379,81.8363,9600.0
2010-07-12 13:10:00,108.07,108.17,108.04,108.14,19200.0,81.8211,81.8968,81.7984,81.8741,19200.0
2010-07-12 13:15:00,108.13,108.33,108.13,108.26,26500.0,81.8666,82.018,81.8666,81.965,26500.0
2010-07-12 13:20:00,108.26,108.27,108.21,108.23,15500.0,81.965,81.9726,81.9271,81.9423,15500.0
2010-07-12 13:25:00,108.25,108.33,108.24,108.31,32700.0,81.9574,82.018,81.9498,82.0028,32700.0
2010-07-12 13:30:00,108.32,108.39,108.28,108.37,55900.0,82.0104,82.0634,81.9801,82.0483,55900.0
2010-07-12 13:35:00,108.35,108.36,108.24,108.28,66200.0,82.0331,82.0407,81.9498,81.9801,66200.0
2010-07-12 13:40:00,108.3,108.32,108.16,108.19,54200.0,81.9953,82.0104,81.8893,81.912,54200.0
2010-07-12 13:45:00,108.2,108.28,108.17,108.28,48500.0,81.9196,81.9801,81.8968,81.9801,48500.0
2010-07-12 13:50:00,108.26,108.42,108.25,108.42,190300.0,81.965,82.0861,81.9574,82.0861,190300.0
2010-07-12 13:55:00,108.43,108.46,108.35,108.41,115100.0,82.0937,82.1164,82.0331,82.0786,115100.0
2010-07-12 14:00:00,108.41,108.45,108.39,108.43,56700.0,82.0786,82.1088,82.0634,82.0937,56700.0
2010-07-12 14:05:00,108.43,108.43,108.25,108.28,59600.0,82.0937,82.0937,81.9574,81.9801,59600.0
2010-07-12 14:10:00,108.29,108.3,108.24,108.3,51000.0,81.9877,81.9953,81.9498,81.9953,51000.0
2010-07-12 14:15:00,108.3,108.36,108.11,108.12,89400.0,81.9953,82.0407,81.8514,81.859,89400.0
2010-07-12 14:20:00,108.14,108.23,108.13,108.16,39000.0,81.8741,81.9423,81.8666,81.8893,39000.0
2010-07-12 14:25:00,108.17,108.22,108.1,108.22,62600.0,81.8968,81.9347,81.8438,81.9347,62600.0
2010-07-12 14:30:00,108.21,108.21,108.07,108.1,72600.0,81.9271,81.9271,81.8211,81.8438,72600.0
2010-07-12 14:35:00,108.09,108.23,108.07,108.23,63500.0,81.8363,81.9423,81.8211,81.9423,63500.0
2010-07-12 14:40:00,108.22,108.36,108.18,108.34,121700.0,81.9347,82.0407,81.9044,82.0256,121700.0
2010-07-12 14:45:00,108.34,108.39,108.3,108.38,91100.0,82.0256,82.0634,81.9953,82.0558,91100.0
2010-07-12 14:50:00,108.39,108.4,108.19,108.21,85900.0,82.0634,82.071,81.912,81.9271,85900.0
2010-07-12 14:55:00,108.2,108.35,108.19,108.28,106500.0,81.9196,82.0331,81.912,81.9801,106500.0
2010-07-12 15:00:00,108.27,108.3,108.15,108.2,124100.0,81.9726,81.9953,81.8817,81.9196,124100.0
2010-07-12 15:05:00,108.21,108.22,108.04,108.11,86600.0,81.9271,81.9347,81.7984,81.8514,86600.0
2010-07-12 15:10:00,108.12,108.27,108.1,108.26,116600.0,81.859,81.9726,81.8438,81.965,116600.0
2010-07-12 15:15:00,108.27,108.32,108.15,108.28,127500.0,81.9726,82.0104,81.8817,81.9801,127500.0
2010-07-12 15:20:00,108.25,108.38,108.23,108.34,121700.0,81.9574,82.0558,81.9423,82.0256,121700.0
2010-07-12 15:25:00,108.36,108.36,108.25,108.33,112400.0,82.0407,82.0407,81.9574,82.018,112400.0
2010-07-12 15:30:00,108.34,108.4,108.25,108.32,139900.0,82.0256,82.071,81.9574,82.0104,139900.0
2010-07-12 15:35:00,108.3,108.4,108.22,108.37,136400.0,81.9953,82.071,81.9347,82.0483,136400.0
2010-07-12 15:40:00,108.38,108.48,108.37,108.39,190000.0,82.0558,82.1316,82.0483,82.0634,190000.0
2010-07-12 15:45:00,108.4,108.47,108.31,108.31,162400.0,82.071,82.124,82.0028,82.0028,162400.0
2010-07-12 15:50:00,108.32,108.34,108.25,108.34,261900.0,82.0104,82.0256,81.9574,82.0256,261900.0
2010-07-12 15:55:00,108.34,108.42,108.3,108.42,354900.0,82.0256,82.0861,81.9953,82.0861,354900.0
2010-07-13 09:30:00,109.53,109.55,109.41,109.45,81100.0,82.9265,82.9417,82.8357,82.866,81100.0
2010-07-13 09:35:00,109.45,109.68,109.45,109.68,70900.0,82.866,83.0401,82.866,83.0401,70900.0
2010-07-13 09:40:00,109.69,109.76,109.44,109.55,55400.0,83.0477,83.1007,82.8584,82.9417,55400.0
2010-07-13 09:45:00,109.54,109.55,109.34,109.38,164400.0,82.9341,82.9417,82.7827,82.813,164400.0
2010-07-13 09:50:00,109.36,109.61,109.33,109.49,64500.0,82.7978,82.9871,82.7751,82.8962,64500.0
2010-07-13 09:55:00,109.5,109.6,109.46,109.6,38700.0,82.9038,82.9795,82.8735,82.9795,38700.0
2010-07-13 10:00:00,109.59,109.9,109.58,109.84,95000.0,82.9719,83.2067,82.9644,83.1612,95000.0
2010-07-13 10:05:00,109.84,109.98,109.79,109.82,39700.0,83.1612,83.2672,83.1234,83.1461,39700.0
2010-07-13 10:10:00,109.82,109.84,109.73,109.8,27000.0,83.1461,83.1612,83.0779,83.1309,27000.0
2010-07-13 10:15:00,109.79,109.83,109.74,109.77,32700.0,83.1234,83.1537,83.0855,83.1082,32700.0
2010-07-13 10:20:00,109.81,109.86,109.72,109.72,23600.0,83.1385,83.1764,83.0704,83.0704,23600.0
2010-07-13 10:25:00,109.74,109.8,109.72,109.76,38200.0,83.0855,83.1309,83.0704,83.1007,38200.0
2010-07-13 10:30:00,109.77,109.78,109.58,109.63,39700.0,83.1082,83.1158,82.9644,83.0022,39700.0
2010-07-13 10:35:00,109.61,109.66,109.54,109.63,20200.0,82.9871,83.0249,82.9341,83.0022,20200.0
2010-07-13 10:40:00,109.62,109.62,109.51,109.56,33700.0,82.9947,82.9947,82.9114,82.9492,33700.0
2010-07-13 10:45:00,109.57,109.63,109.5,109.62,31900.0,82.9568,83.0022,82.9038,82.9947,31900.0
2010-07-13 10:50:00,109.6,109.73,109.6,109.72,44400.0,82.9795,83.0779,82.9795,83.0704,44400.0
2010-07-13 10:55:00,109.71,109.73,109.62,109.64,12400.0,83.0628,83.0779,82.9947,83.0098,12400.0
2010-07-13 11:00:00,109.63,109.72,109.62,109.69,60100.0,83.0022,83.0704,82.9947,83.0477,60100.0
2010-07-13 11:05:00,109.7,109.84,109.68,109.84,15100.0,83.0552,83.1612,83.0401,83.1612,15100.0
2010-07-13 11:10:00,109.83,109.88,109.79,109.85,161700.0,83.1537,83.1915,83.1234,83.1688,161700.0
2010-07-13 11:15:00,109.86,109.86,109.78,109.78,58700.0,83.1764,83.1764,83.1158,83.1158,58700.0
2010-07-13 11:20:00,109.79,109.8,109.73,109.77,15000.0,83.1234,83.1309,83.0779,83.1082,15000.0
2010-07-13 11:25:00,109.78,109.88,109.78,109.84,21000.0,83.1158,83.1915,83.1158,83.1612,21000.0
2010-07-13 11:30:00,109.84,110.13,109.84,110.11,80400.0,83.1612,83.3808,83.1612,83.3656,80400.0
2010-07-13 11:35:00,110.12,110.28,110.07,110.21,61900.0,83.3732,83.4944,83.3354,83.4414,61900.0
2010-07-13 11:40:00,110.21,110.25,110.18,110.2,42400.0,83.4414,83.4716,83.4186,83.4338,42400.0
2010-07-13 11:45:00,110.21,110.23,110.07,110.07,35900.0,83.4414,83.4565,83.3354,83.3354,35900.0
2010-07-13 11:50:00,110.07,110.15,110.0,110.04,41600.0,83.3354,83.3959,83.2824,83.3126,41600.0
2010-07-13 11:55:00,110.04,110.06,109.95,110.01,52400.0,83.3126,83.3278,83.2445,83.2899,52400.0
2010-07-13 12:00:00,109.99,110.07,109.97,110.01,37500.0,83.2748,83.3354,83.2596,83.2899,37500.0
2010-07-13 12:05:00,109.99,110.05,109.97,110.0,12000.0,83.2748,83.3202,83.2596,83.2824,12000.0
2010-07-13 12:10:00,110.03,110.1,110.01,110.06,28200.0,83.3051,83.3581,83.2899,83.3278,28200.0
2010-07-13 12:15:00,110.08,110.09,110.06,110.08,10000.0,83.3429,83.3505,83.3278,83.3429,10000.0
2010-07-13 12:20:00,110.1,110.1,109.97,110.03,30600.0,83.3581,83.3581,83.2596,83.3051,30600.0
2010-07-13 12:25:00,110.05,110.19,110.05,110.17,15600.0,83.3202,83.4262,83.3202,83.4111,15600.0
2010-07-13 12:30:00,110.16,110.21,110.16,110.17,33800.0,83.4035,83.4414,83.4035,83.4111,33800.0
2010-07-13 12:35:00,110.16,110.18,110.13,110.15,11200.0,83.4035,83.4186,83.3808,83.3959,11200.0
2010-07-13 12:40:00,110.13,110.13,110.06,110.06,13900.0,83.3808,83.3808,83.3278,83.3278,13900.0
2010-07-13 12:45:00,110.05,110.05,109.97,110.03,32100.0,83.3202,83.3202,83.2596,83.3051,32100.0
2010-07-13 12:50:00,110.03,110.08,110.0,110.06,13100.0,83.3051,83.3429,83.2824,83.3278,13100.0
2010-07-13 12:55:00,110.08,110.12,109.96,109.98,28100.0,83.3429,83.3732,83.2521,83.2672,28100.0
2010-07-13 13:00:00,109.96,110.15,109.96,110.11,19800.0,83.2521,83.3959,83.2521,83.3656,19800.0
2010-07-13 13:05:00,110.11,110.14,110.08,110.13,11600.0,83.3656,83.3884,83.3429,83.3808,11600.0
2010-07-13 13:10:00,110.09,110.11,109.87,109.9,15400.0,83.3505,83.3656,83.1839,83.2067,15400.0
2010-07-13 13:15:00,109.9,109.9,109.75,109.79,24900.0,83.2067,83.2067,83.0931,83.1234,24900.0
2010-07-13 13:20:00,109.77,109.87,109.72,109.79,26500.0,83.1082,83.1839,83.0704,83.1234,26500.0
2010-07-13 13:25:00,109.81,109.84,109.7,109.79,10700.0,83.1385,83.1612,83.0552,83.1234,10700.0
2010-07-13 13:30:00,109.78,109.92,109.78,109.84,16600.0,83.1158,83.2218,83.1158,83.1612,16600.0
2010-07-13 13:35:00,109.86,109.94,109.77,109.93,12300.0,83.1764,83.2369,83.1082,83.2294,12300.0
2010-07-13 13:40:00,109.91,109.94,109.84,109.9,12800.0,83.2142,83.2369,83.1612,83.2067,12800.0
2010-07-13 13:45:00,109.89,109.95,109.84,109.84,15900.0,83.1991,83.2445,83.1612,83.1612,15900.0
2010-07-13 13:50:00,109.82,109.84,109.7,109.7,45700.0,83.1461,83.1612,83.0552,83.0552,45700.0
2010-07-13 13:55:00,109.7,109.81,109.66,109.76,39600.0,83.0552,83.1385,83.0249,83.1007,39600.0
2010-07-13 14:00:00,109.77,110.0,109.76,109.94,26400.0,83.1082,83.2824,83.1007,83.2369,26400.0
2010-07-13 14:05:00,109.95,109.99,109.92,109.94,51500.0,83.2445,83.2748,83.2218,83.2369,51500.0
2010-07-13 14:10:00,109.91,110.03,109.9,110.03,33800.0,83.2142,83.3051,83.2067,83.3051,33800.0
2010-07-13 14:15:00,110.04,110.06,109.98,110.04,11100.0,83.3126,83.3278,83.2672,83.3126,11100.0
2010-07-13 14:20:00,110.04,110.04,109.89,109.97,18000.0,83.3126,83.3126,83.1991,83.2596,18000.0
2010-07-13 14:25:00,109.97,110.01,109.86,109.91,11800.0,83.2596,83.2899,83.1764,83.2142,11800.0
2010-07-13 14:30:00,109.92,110.07,109.92,109.99,14000.0,83.2218,83.3354,83.2218,83.2748,14000.0
2010-07-13 14:35:00,110.03,110.1,110.03,110.1,11400.0,83.3051,83.3581,83.3051,83.3581,11400.0
2010-07-13 14:40:00,110.11,110.15,110.06,110.06,9400.0,83.3656,83.3959,83.3278,83.3278,9400.0
2010-07-13 14:45:00,110.06,110.1,110.06,110.09,4000.0,83.3278,83.3581,83.3278,83.3505,4000.0
2010-07-13 14:50:00,110.1,110.12,110.01,110.03,13900.0,83.3581,83.3732,83.2899,83.3051,13900.0
2010-07-13 14:55:00,110.02,110.13,110.02,110.13,11900.0,83.2975,83.3808,83.2975,83.3808,11900.0
2010-07-13 15:00:00,110.15,110.3,110.15,110.27,49800.0,83.3959,83.5095,83.3959,83.4868,49800.0
2010-07-13 15:05:00,110.27,110.3,110.21,110.23,20600.0,83.4868,83.5095,83.4414,83.4565,20600.0
2010-07-13 15:10:00,110.21,110.29,110.2,110.29,15300.0,83.4414,83.5019,83.4338,83.5019,15300.0
2010-07-13 15:15:00,110.29,110.35,110.22,110.31,42600.0,83.5019,83.5474,83.4489,83.5171,42600.0
2010-07-13 15:20:00,110.31,110.31,110.17,110.18,19400.0,83.5171,83.5171,83.4111,83.4186,19400.0
2010-07-13 15:25:00,110.18,110.32,110.16,110.32,15900.0,83.4186,83.5246,83.4035,83.5246,15900.0
2010-07-13 15:30:00,110.32,110.32,110.21,110.24,16000.0,83.5246,83.5246,83.4414,83.4641,16000.0
2010-07-13 15:35:00,110.26,110.36,110.26,110.36,18500.0,83.4792,83.5549,83.4792,83.5549,18500.0
2010-07-13 15:40:00,110.36,110.4,110.32,110.35,25600.0,83.5549,83.5852,83.5246,83.5474,25600.0
2010-07-13 15:45:00,110.35,110.48,110.33,110.33,48600.0,83.5474,83.6458,83.5322,83.5322,48600.0
2010-07-13 15:50:00,110.33,110.39,110.06,110.08,142100.0,83.5322,83.5776,83.3278,83.3429,142100.0
2010-07-13 15:55:00,110.09,110.15,109.99,110.05,100600.0,83.3505,83.3959,83.2748,83.3202,100600.0
2010-07-14 09:30:00,109.68,109.83,109.61,109.7,98800.0,83.0401,83.1537,82.9871,83.0552,98800.0
2010-07-14 09:35:00,109.74,109.79,109.54,109.58,38600.0,83.0855,83.1234,82.9341,82.9644,38600.0
2010-07-14 09:40:00,109.57,109.69,109.47,109.65,22100.0,82.9568,83.0477,82.8811,83.0174,22100.0
2010-07-14 09:45:00,109.65,109.84,109.59,109.78,21000.0,83.0174,83.1612,82.9719,83.1158,21000.0
2010-07-14 09:50:00,109.8,109.83,109.53,109.61,27600.0,83.1309,83.1537,82.9265,82.9871,27600.0
2010-07-14 09:55:00,109.61,109.64,109.53,109.58,25000.0,82.9871,83.0098,82.9265,82.9644,25000.0
2010-07-14 10:00:00,109.57,109.57,109.36,109.49,41400.0,82.9568,82.9568,82.7978,82.8962,41400.0
2010-07-14 10:05:00,109.5,109.65,109.49,109.63,14200.0,82.9038,83.0174,82.8962,83.0022,14200.0
2010-07-14 10:10:00,109.63,109.77,109.61,109.67,32800.0,83.0022,83.1082,82.9871,83.0325,32800.0
2010-07-14 10:15:00,109.67,109.72,109.59,109.72,14200.0,83.0325,83.0704,82.9719,83.0704,14200.0
2010-07-14 10:20:00,109.7,109.93,109.7,109.92,32100.0,83.0552,83.2294,83.0552,83.2218,32100.0
2010-07-14 10:25:00,109.92,109.97,109.81,109.81,13600.0,83.2218,83.2596,83.1385,83.1385,13600.0
2010-07-14 10:30:00,109.84,110.0,109.8,109.92,18200.0,83.1612,83.2824,83.1309,83.2218,18200.0
2010-07-14 10:35:00,109.95,109.95,109.77,109.8,17100.0,83.2445,83.2445,83.1082,83.1309,17100.0
2010-07-14 10:40:00,109.78,109.87,109.75,109.87,13200.0,83.1158,83.1839,83.0931,83.1839,13200.0
2010-07-14 10:45:00,109.87,110.05,109.87,109.97,22800.0,83.1839,83.3202,83.1839,83.2596,22800.0
2010-07-14 10:50:00,109.97,110.02,109.85,109.85,18600.0,83.2596,83.2975,83.1688,83.1688,18600.0
2010-07-14 10:55:00,109.85,109.98,109.81,109.97,38000.0,83.1688,83.2672,83.1385,83.2596,38000.0
2010-07-14 11:00:00,109.99,110.15,109.89,110.15,20100.0,83.2748,83.3959,83.1991,83.3959,20100.0
2010-07-14 11:05:00,110.1,110.1,110.01,110.03,11200.0,83.3581,83.3581,83.2899,83.3051,11200.0
2010-07-14 11:10:00,110.03,110.09,109.94,110.09,12600.0,83.3051,83.3505,83.2369,83.3505,12600.0
2010-07-14 11:15:00,110.1,110.25,110.1,110.24,14500.0,83.3581,83.4716,83.3581,83.4641,14500.0
2010-07-14 11:20:00,110.24,110.3,110.19,110.27,15400.0,83.4641,83.5095,83.4262,83.4868,15400.0
2010-07-14 11:25:00,110.26,110.26,110.14,110.24,21900.0,83.4792,83.4792,83.3884,83.4641,21900.0
2010-07-14 11:30:00,110.2,110.33,110.2,110.33,8900.0,83.4338,83.5322,83.4338,83.5322,8900.0
2010-07-14 11:35:00,110.3,110.3,110.22,110.28,15200.0,83.5095,83.5095,83.4489,83.4944,15200.0
2010-07-14 11:40:00,110.29,110.35,110.22,110.34,27700.0,83.5019,83.5474,83.4489,83.5398,27700.0
2010-07-14 11:45:00,110.34,110.45,110.32,110.39,35300.0,83.5398,83.6231,83.5246,83.5776,35300.0
2010-07-14 11:50:00,110.39,110.45,110.38,110.4,36700.0,83.5776,83.6231,83.5701,83.5852,36700.0
2010-07-14 11:55:00,110.39,110.41,110.28,110.28,26600.0,83.5776,83.5928,83.4944,83.4944,26600.0
2010-07-14 12:00:00,110.28,110.38,110.21,110.22,42200.0,83.4944,83.5701,83.4414,83.4489,42200.0
2010-07-14 12:05:00,110.22,110.3,110.22,110.26,21100.0,83.4489,83.5095,83.4489,83.4792,21100.0
2010-07-14 12:10:00,110.29,110.31,110.18,110.21,29600.0,83.5019,83.5171,83.4186,83.4414,29600.0
2010-07-14 12:15:00,110.19,110.28,110.19,110.26,121900.0,83.4262,83.4944,83.4262,83.4792,121900.0
2010-07-14 12:20:00,110.28,110.3,110.23,110.28,20800.0,83.4944,83.5095,83.4565,83.4944,20800.0
2010-07-14 12:25:00,110.28,110.3,110.27,110.29,19300.0,83.4944,83.5095,83.4868,83.5019,19300.0
2010-07-14 12:30:00,110.26,110.35,110.23,110.32,21700.0,83.4792,83.5474,83.4565,83.5246,21700.0
2010-07-14 12:35:00,110.31,110.33,110.29,110.32,18700.0,83.5171,83.5322,83.5019,83.5246,18700.0
2010-07-14 12:40:00,110.3,110.31,110.28,110.3,15700.0,83.5095,83.5171,83.4944,83.5095,15700.0
2010-07-14 12:45:00,110.33,110.35,110.23,110.27,18500.0,83.5322,83.5474,83.4565,83.4868,18500.0
2010-07-14 12:50:00,110.24,110.24,110.09,110.09,24800.0,83.4641,83.4641,83.3505,83.3505,24800.0
2010-07-14 12:55:00,110.09,110.13,110.07,110.13,26000.0,83.3505,83.3808,83.3354,83.3808,26000.0
2010-07-14 13:00:00,110.11,110.14,110.04,110.06,32300.0,83.3656,83.3884,83.3126,83.3278,32300.0
2010-07-14 13:05:00,110.07,110.08,110.02,110.07,25100.0,83.3354,83.3429,83.2975,83.3354,25100.0
2010-07-14 13:10:00,110.07,110.14,110.03,110.14,18000.0,83.3354,83.3884,83.3051,83.3884,18000.0
2010-07-14 13:15:00,110.11,110.15,110.09,110.15,16200.0,83.3656,83.3959,83.3505,83.3959,16200.0
2010-07-14 13:20:00,110.16,110.22,110.07,110.09,30900.0,83.4035,83.4489,83.3354,83.3505,30900.0
2010-07-14 13:25:00,110.08,110.13,110.07,110.11,33000.0,83.3429,83.3808,83.3354,83.3656,33000.0
2010-07-14 13:30:00,110.12,110.2,110.12,110.17,23300.0,83.3732,83.4338,83.3732,83.4111,23300.0
2010-07-14 13:35:00,110.15,110.15,110.08,110.08,34200.0,83.3959,83.3959,83.3429,83.3429,34200.0
2010-07-14 13:40:00,110.08,110.09,109.97,109.98,32000.0,83.3429,83.3505,83.2596,83.2672,32000.0
2010-07-14 13:45:00,109.97,110.0,109.93,109.93,33000.0,83.2596,83.2824,83.2294,83.2294,33000.0
2010-07-14 13:50:00,109.93,109.93,109.75,109.76,48200.0,83.2294,83.2294,83.0931,83.1007,48200.0
2010-07-14 13:55:00,109.77,109.86,109.77,109.83,18200.0,83.1082,83.1764,83.1082,83.1537,18200.0
2010-07-14 14:00:00,109.83,109.84,109.59,109.7,71200.0,83.1537,83.1612,82.9719,83.0552,71200.0
2010-07-14 14:05:00,109.72,109.76,109.47,109.58,46600.0,83.0704,83.1007,82.8811,82.9644,46600.0
2010-07-14 14:10:00,109.58,109.69,109.43,109.49,44900.0,82.9644,83.0477,82.8508,82.8962,44900.0
2010-07-14 14:15:00,109.45,109.63,109.45,109.58,47800.0,82.866,83.0022,82.866,82.9644,47800.0
2010-07-14 14:20:00,109.58,109.63,109.3,109.32,56900.0,82.9644,83.0022,82.7524,82.7675,56900.0
2010-07-14 14:25:00,109.32,109.44,109.24,109.39,36700.0,82.7675,82.8584,82.707,82.8205,36700.0
2010-07-14 14:30:00,109.42,109.55,109.35,109.48,27500.0,82.8432,82.9417,82.7902,82.8887,27500.0
2010-07-14 14:35:00,109.5,109.59,109.48,109.51,30200.0,82.9038,82.9719,82.8887,82.9114,30200.0
2010-07-14 14:40:00,109.48,109.58,109.46,109.48,30100.0,82.8887,82.9644,82.8735,82.8887,30100.0
2010-07-14 14:45:00,109.5,109.66,109.46,109.58,50400.0,82.9038,83.0249,82.8735,82.9644,50400.0
2010-07-14 14:50:00,109.6,109.65,109.55,109.58,28800.0,82.9795,83.0174,82.9417,82.9644,28800.0
2010-07-14 14:55:00,109.61,109.72,109.57,109.68,61100.0,82.9871,83.0704,82.9568,83.0401,61100.0
2010-07-14 15:00:00,109.69,109.83,109.68,109.77,41800.0,83.0477,83.1537,83.0401,83.1082,41800.0
2010-07-14 15:05:00,109.8,109.8,109.6,109.63,38400.0,83.1309,83.1309,82.9795,83.0022,38400.0
2010-07-14 15:10:00,109.65,109.68,109.56,109.58,139900.0,83.0174,83.0401,82.9492,82.9644,139900.0
2010-07-14 15:15:00,109.59,109.84,109.57,109.8,102900.0,82.9719,83.1612,82.9568,83.1309,102900.0
2010-07-14 15:20:00,109.8,109.87,109.75,109.86,32700.0,83.1309,83.1839,83.0931,83.1764,32700.0
2010-07-14 15:25:00,109.86,109.98,109.85,109.88,56300.0,83.1764,83.2672,83.1688,83.1915,56300.0
2010-07-14 15:30:00,109.85,109.91,109.78,109.86,64600.0,83.1688,83.2142,83.1158,83.1764,64600.0
2010-07-14 15:35:00,109.84,109.86,109.75,109.78,52500.0,83.1612,83.1764,83.0931,83.1158,52500.0
2010-07-14 15:40:00,109.77,109.78,109.54,109.58,80200.0,83.1082,83.1158,82.9341,82.9644,80200.0
2010-07-14 15:45:00,109.58,109.87,109.58,109.86,106100.0,82.9644,83.1839,82.9644,83.1764,106100.0
2010-07-14 15:50:00,109.86,109.94,109.79,109.92,115900.0,83.1764,83.2369,83.1234,83.2218,115900.0
2010-07-14 15:55:00,109.92,110.08,109.89,110.04,266800.0,83.2218,83.3429,83.1991,83.3126,266800.0
2010-07-15 09:30:00,110.0,110.02,109.8,109.87,51500.0,83.2824,83.2975,83.1309,83.1839,51500.0
2010-07-15 09:35:00,109.91,110.07,109.83,109.85,49800.0,83.2142,83.3354,83.1537,83.1688,49800.0
2010-07-15 09:40:00,109.82,109.83,109.67,109.67,56200.0,83.1461,83.1537,83.0325,83.0325,56200.0
2010-07-15 09:45:00,109.66,109.75,109.58,109.7,32100.0,83.0249,83.0931,82.9644,83.0552,32100.0
2010-07-15 09:50:00,109.72,109.82,109.59,109.73,40600.0,83.0704,83.1461,82.9719,83.0779,40600.0
2010-07-15 09:55:00,109.73,109.81,109.67,109.81,22100.0,83.0779,83.1385,83.0325,83.1385,22100.0
2010-07-15 10:00:00,109.77,109.78,109.15,109.2,181100.0,83.1082,83.1158,82.6388,82.6767,181100.0
2010-07-15 10:05:00,109.2,109.25,109.07,109.14,41200.0,82.6767,82.7145,82.5782,82.6312,41200.0
2010-07-15 10:10:00,109.11,109.11,108.74,108.92,33800.0,82.6085,82.6085,82.3284,82.4647,33800.0
2010-07-15 10:15:00,108.85,108.94,108.64,108.71,52500.0,82.4117,82.4798,82.2527,82.3057,52500.0
2010-07-15 10:20:00,108.68,108.78,108.56,108.76,40600.0,82.283,82.3587,82.1921,82.3435,40600.0
2010-07-15 10:25:00,108.77,108.91,108.72,108.89,22700.0,82.3511,82.4571,82.3133,82.442,22700.0
2010-07-15 10:30:00,108.88,108.91,108.77,108.81,18400.0,82.4344,82.4571,82.3511,82.3814,18400.0
2010-07-15 10:35:00,108.8,108.99,108.78,108.97,28000.0,82.3738,82.5177,82.3587,82.5025,28000.0
2010-07-15 10:40:00,108.98,108.98,108.8,108.91,18500.0,82.5101,82.5101,82.3738,82.4571,18500.0
2010-07-15 10:45:00,108.91,109.05,108.82,109.05,23700.0,82.4571,82.5631,82.389,82.5631,23700.0
2010-07-15 10:50:00,109.01,109.07,108.96,109.05,20100.0,82.5328,82.5782,82.495,82.5631,20100.0
2010-07-15 10:55:00,109.06,109.06,108.95,108.97,7800.0,82.5707,82.5707,82.4874,82.5025,7800.0
2010-07-15 11:00:00,109.03,109.03,108.88,108.91,20500.0,82.548,82.548,82.4344,82.4571,20500.0
2010-07-15 11:05:00,108.85,108.86,108.79,108.82,13400.0,82.4117,82.4193,82.3663,82.389,13400.0
2010-07-15 11:10:00,108.83,108.95,108.81,108.95,8600.0,82.3965,82.4874,82.3814,82.4874,8600.0
2010-07-15 11:15:00,109.0,109.06,108.98,109.0,17400.0,82.5253,82.5707,82.5101,82.5253,17400.0
2010-07-15 11:20:00,109.05,109.19,109.04,109.16,14500.0,82.5631,82.6691,82.5555,82.6464,14500.0
2010-07-15 11:25:00,109.13,109.17,109.1,109.17,50800.0,82.6237,82.654,82.601,82.654,50800.0
2010-07-15 11:30:00,109.18,109.2,109.06,109.07,3900.0,82.6615,82.6767,82.5707,82.5782,3900.0
2010-07-15 11:35:00,109.06,109.22,109.06,109.21,9400.0,82.5707,82.6918,82.5707,82.6842,9400.0
2010-07-15 11:40:00,109.21,109.23,109.15,109.16,15800.0,82.6842,82.6994,82.6388,82.6464,15800.0
2010-07-15 11:45:00,109.16,109.16,109.08,109.1,9300.0,82.6464,82.6464,82.5858,82.601,9300.0
2010-07-15 11:50:00,109.08,109.2,109.08,109.19,4400.0,82.5858,82.6767,82.5858,82.6691,4400.0
2010-07-15 11:55:00,109.18,109.21,109.0,109.03,30500.0,82.6615,82.6842,82.5253,82.548,30500.0
2010-07-15 12:00:00,108.99,109.03,108.95,108.96,10000.0,82.5177,82.548,82.4874,82.495,10000.0
2010-07-15 12:05:00,108.92,109.05,108.92,108.94,6900.0,82.4647,82.5631,82.4647,82.4798,6900.0
2010-07-15 12:10:00,108.92,109.07,108.92,109.02,5700.0,82.4647,82.5782,82.4647,82.5404,5700.0
2010-07-15 12:15:00,109.05,109.09,109.0,109.0,22100.0,82.5631,82.5934,82.5253,82.5253,22100.0
2010-07-15 12:20:00,108.99,108.99,108.85,108.85,5500.0,82.5177,82.5177,82.4117,82.4117,5500.0
2010-07-15 12:25:00,108.9,108.92,108.87,108.88,7400.0,82.4495,82.4647,82.4268,82.4344,7400.0
2010-07-15 12:30:00,108.87,108.98,108.87,108.98,2300.0,82.4268,82.5101,82.4268,82.5101,2300.0
2010-07-15 12:35:00,108.96,108.96,108.86,108.91,6100.0,82.495,82.495,82.4193,82.4571,6100.0
2010-07-15 12:40:00,108.92,108.94,108.84,108.87,5600.0,82.4647,82.4798,82.4041,82.4268,5600.0
2010-07-15 12:45:00,108.92,108.99,108.92,108.97,3700.0,82.4647,82.5177,82.4647,82.5025,3700.0
2010-07-15 12:50:00,108.97,109.1,108.95,109.1,5400.0,82.5025,82.601,82.4874,82.601,5400.0
2010-07-15 12:55:00,109.09,109.11,109.0,109.0,8700.0,82.5934,82.6085,82.5253,82.5253,8700.0
2010-07-15 13:00:00,109.02,109.17,109.02,109.13,38600.0,82.5404,82.654,82.5404,82.6237,38600.0
2010-07-15 13:05:00,109.13,109.26,109.1,109.23,11200.0,82.6237,82.7221,82.601,82.6994,11200.0
2010-07-15 13:10:00,109.21,109.25,109.17,109.19,23400.0,82.6842,82.7145,82.654,82.6691,23400.0
2010-07-15 13:15:00,109.24,109.45,109.24,109.43,20900.0,82.707,82.866,82.707,82.8508,20900.0
2010-07-15 13:20:00,109.45,109.56,109.45,109.56,12800.0,82.866,82.9492,82.866,82.9492,12800.0
2010-07-15 13:25:00,109.58,109.63,109.48,109.52,24000.0,82.9644,83.0022,82.8887,82.9189,24000.0
2010-07-15 13:30:00,109.55,109.61,109.41,109.43,35300.0,82.9417,82.9871,82.8357,82.8508,35300.0
2010-07-15 13:35:00,109.43,109.49,109.42,109.47,7200.0,82.8508,82.8962,82.8432,82.8811,7200.0
2010-07-15 13:40:00,109.46,109.47,109.4,109.4,12700.0,82.8735,82.8811,82.8281,82.8281,12700.0
2010-07-15 13:45:00,109.43,109.53,109.43,109.5,13800.0,82.8508,82.9265,82.8508,82.9038,13800.0
2010-07-15 13:50:00,109.48,109.48,109.37,109.37,11200.0,82.8887,82.8887,82.8054,82.8054,11200.0
2010-07-15 13:55:00,109.36,109.46,109.36,109.45,16400.0,82.7978,82.8735,82.7978,82.866,16400.0
2010-07-15 14:00:00,109.42,109.61,109.36,109.53,50700.0,82.8432,82.9871,82.7978,82.9265,50700.0
2010-07-15 14:05:00,109.52,109.52,109.32,109.36,39000.0,82.9189,82.9189,82.7675,82.7978,39000.0
2010-07-15 14:10:00,109.33,109.43,109.29,109.38,19300.0,82.7751,82.8508,82.7448,82.813,19300.0
2010-07-15 14:15:00,109.37,109.51,109.36,109.51,10300.0,82.8054,82.9114,82.7978,82.9114,10300.0
2010-07-15 14:20:00,109.52,109.57,109.43,109.46,10300.0,82.9189,82.9568,82.8508,82.8735,10300.0
2010-07-15 14:25:00,109.45,109.67,109.45,109.65,27500.0,82.866,83.0325,82.866,83.0174,27500.0
2010-07-15 14:30:00,109.66,109.74,109.61,109.63,30800.0,83.0249,83.0855,82.9871,83.0022,30800.0
2010-07-15 14:35:00,109.63,109.69,109.54,109.59,34700.0,83.0022,83.0477,82.9341,82.9719,34700.0
2010-07-15 14:40:00,109.6,109.65,109.53,109.56,9500.0,82.9795,83.0174,82.9265,82.9492,9500.0
2010-07-15 14:45:00,109.58,109.71,109.55,109.68,16500.0,82.9644,83.0628,82.9417,83.0401,16500.0
2010-07-15 14:50:00,109.68,109.7,109.62,109.64,4300.0,83.0401,83.0552,82.9947,83.0098,4300.0
2010-07-15 14:55:00,109.64,109.68,109.5,109.54,20700.0,83.0098,83.0401,82.9038,82.9341,20700.0
2010-07-15 15:00:00,109.52,109.61,109.51,109.55,9800.0,82.9189,82.9871,82.9114,82.9417,9800.0
2010-07-15 15:05:00,109.54,109.58,109.3,109.33,31000.0,82.9341,82.9644,82.7524,82.7751,31000.0
2010-07-15 15:10:00,109.32,109.32,109.12,109.13,32100.0,82.7675,82.7675,82.6161,82.6237,32100.0
2010-07-15 15:15:00,109.13,109.25,109.07,109.17,51500.0,82.6237,82.7145,82.5782,82.654,51500.0
2010-07-15 15:20:00,109.16,109.27,109.03,109.14,29800.0,82.6464,82.7297,82.548,82.6312,29800.0
2010-07-15 15:25:00,109.15,109.44,109.06,109.43,99000.0,82.6388,82.8584,82.5707,82.8508,99000.0
2010-07-15 15:30:00,109.42,109.72,109.42,109.58,35900.0,82.8432,83.0704,82.8432,82.9644,35900.0
2010-07-15 15:35:00,109.59,109.93,109.56,109.86,49800.0,82.9719,83.2294,82.9492,83.1764,49800.0
2010-07-15 15:40:00,109.86,110.03,109.76,109.98,31000.0,83.1764,83.3051,83.1007,83.2672,31000.0
2010-07-15 15:45:00,109.99,110.34,109.98,110.12,62200.0,83.2748,83.5398,83.2672,83.3732,62200.0
2010-07-15 15:50:00,110.12,110.44,110.12,110.37,201300.0,83.3732,83.6155,83.3732,83.5625,201300.0
2010-07-15 15:55:00,110.37,110.41,110.1,110.11,210600.0,83.5625,83.5928,83.3581,83.3656,210600.0
2010-07-16 09:30:00,109.49,109.56,109.25,109.29,64100.0,82.8962,82.9492,82.7145,82.7448,64100.0
2010-07-16 09:35:00,109.26,109.45,109.2,109.22,37400.0,82.7221,82.866,82.6767,82.6918,37400.0
2010-07-16 09:40:00,109.22,109.32,109.02,109.02,26400.0,82.6918,82.7675,82.5404,82.5404,26400.0
2010-07-16 09:45:00,109.01,109.08,108.84,108.91,34000.0,82.5328,82.5858,82.4041,82.4571,34000.0
2010-07-16 09:50:00,108.92,109.01,108.65,108.7,57800.0,82.4647,82.5328,82.2603,82.2981,57800.0
2010-07-16 09:55:00,108.67,108.68,108.29,108.45,88700.0,82.2754,82.283,81.9877,82.1088,88700.0
2010-07-16 10:00:00,108.41,108.49,108.34,108.44,35800.0,82.0786,82.1391,82.0256,82.1013,35800.0
2010-07-16 10:05:00,108.39,108.43,107.95,108.08,127800.0,82.0634,82.0937,81.7303,81.8287,127800.0
2010-07-16 10:10:00,108.07,108.24,108.07,108.24,37300.0,81.8211,81.9498,81.8211,81.9498,37300.0
2010-07-16 10:15:00,108.22,108.36,108.16,108.32,33100.0,81.9347,82.0407,81.8893,82.0104,33100.0
2010-07-16 10:20:00,108.32,108.38,108.24,108.32,29900.0,82.0104,82.0558,81.9498,82.0104,29900.0
2010-07-16 10:25:00,108.33,108.33,108.19,108.29,15200.0,82.018,82.018,81.912,81.9877,15200.0
2010-07-16 10:30:00,108.32,108.33,108.14,108.31,26500.0,82.0104,82.018,81.8741,82.0028,26500.0
2010-07-16 10:35:00,108.29,108.35,108.16,108.26,31600.0,81.9877,82.0331,81.8893,81.965,31600.0
2010-07-16 10:40:00,108.22,108.39,108.15,108.38,73000.0,81.9347,82.0634,81.8817,82.0558,73000.0
2010-07-16 10:45:00,108.41,108.46,108.3,108.31,83400.0,82.0786,82.1164,81.9953,82.0028,83400.0
2010-07-16 10:50:00,108.3,108.4,108.27,108.33,43300.0,81.9953,82.071,81.9726,82.018,43300.0
2010-07-16 10:55:00,108.34,108.49,108.33,108.44,36300.0,82.0256,82.1391,82.018,82.1013,36300.0
2010-07-16 11:00:00,108.47,108.51,108.22,108.22,32500.0,82.124,82.1543,81.9347,81.9347,32500.0
2010-07-16 11:05:00,108.23,108.29,108.2,108.27,21700.0,81.9423,81.9877,81.9196,81.9726,21700.0
2010-07-16 11:10:00,108.28,108.29,108.22,108.27,14300.0,81.9801,81.9877,81.9347,81.9726,14300.0
2010-07-16 11:15:00,108.27,108.27,108.16,108.16,10200.0,81.9726,81.9726,81.8893,81.8893,10200.0
2010-07-16 11:20:00,108.12,108.13,107.87,107.94,27000.0,81.859,81.8666,81.6697,81.7227,27000.0
2010-07-16 11:25:00,107.95,108.13,107.87,108.11,18200.0,81.7303,81.8666,81.6697,81.8514,18200.0
2010-07-16 11:30:00,108.11,108.12,107.98,107.99,28800.0,81.8514,81.859,81.753,81.7606,28800.0
2010-07-16 11:35:00,107.98,108.07,107.82,107.98,27500.0,81.753,81.8211,81.6319,81.753,27500.0
2010-07-16 11:40:00,107.97,108.06,107.94,108.04,13400.0,81.7454,81.8136,81.7227,81.7984,13400.0
2010-07-16 11:45:00,107.99,108.01,107.87,107.89,16200.0,81.7606,81.7757,81.6697,81.6849,16200.0
2010-07-16 11:50:00,107.9,107.98,107.78,107.81,26900.0,81.6924,81.753,81.6016,81.6243,26900.0
2010-07-16 11:55:00,107.81,107.88,107.71,107.77,26400.0,81.6243,81.6773,81.5486,81.594,26400.0
2010-07-16 12:00:00,107.74,107.8,107.71,107.77,20000.0,81.5713,81.6167,81.5486,81.594,20000.0
2010-07-16 12:05:00,107.76,107.86,107.71,107.83,48200.0,81.5864,81.6621,81.5486,81.6394,48200.0
2010-07-16 12:10:00,107.83,107.96,107.72,107.74,21800.0,81.6394,81.7379,81.5561,81.5713,21800.0
2010-07-16 12:15:00,107.74,107.76,107.54,107.61,23500.0,81.5713,81.5864,81.4199,81.4729,23500.0
2010-07-16 12:20:00,107.6,107.69,107.57,107.69,11300.0,81.4653,81.5334,81.4426,81.5334,11300.0
2010-07-16 12:25:00,107.66,107.76,107.64,107.75,22900.0,81.5107,81.5864,81.4956,81.5789,22900.0
2010-07-16 12:30:00,107.76,107.76,107.67,107.7,56200.0,81.5864,81.5864,81.5183,81.541,56200.0
2010-07-16 12:35:00,107.69,107.7,107.62,107.67,15800.0,81.5334,81.541,81.4804,81.5183,15800.0
2010-07-16 12:40:00,107.68,107.79,107.68,107.76,7200.0,81.5259,81.6091,81.5259,81.5864,7200.0
2010-07-16 12:45:00,107.78,107.78,107.66,107.78,11000.0,81.6016,81.6016,81.5107,81.6016,11000.0
2010-07-16 12:50:00,107.76,107.76,107.63,107.65,16500.0,81.5864,81.5864,81.488,81.5031,16500.0
2010-07-16 12:55:00,107.66,107.66,107.5,107.56,15500.0,81.5107,81.5107,81.3896,81.435,15500.0
2010-07-16 13:00:00,107.57,107.63,107.48,107.5,22100.0,81.4426,81.488,81.3744,81.3896,22100.0
2010-07-16 13:05:00,107.5,107.65,107.49,107.61,12800.0,81.3896,81.5031,81.382,81.4729,12800.0
2010-07-16 13:10:00,107.59,107.65,107.54,107.57,10200.0,81.4577,81.5031,81.4199,81.4426,10200.0
2010-07-16 13:15:00,107.57,107.71,107.56,107.68,11400.0,81.4426,81.5486,81.435,81.5259,11400.0
2010-07-16 13:20:00,107.67,107.69,107.55,107.59,13300.0,81.5183,81.5334,81.4274,81.4577,13300.0
2010-07-16 13:25:00,107.56,107.58,107.46,107.47,57400.0,81.435,81.4502,81.3593,81.3669,57400.0
2010-07-16 13:30:00,107.48,107.74,107.46,107.72,20600.0,81.3744,81.5713,81.3593,81.5561,20600.0
2010-07-16 13:35:00,107.69,107.81,107.65,107.7,10200.0,81.5334,81.6243,81.5031,81.541,10200.0
2010-07-16 13:40:00,107.69,107.69,107.48,107.48,33900.0,81.5334,81.5334,81.3744,81.3744,33900.0
2010-07-16 13:45:00,107.49,107.56,107.37,107.53,63200.0,81.382,81.435,81.2912,81.4123,63200.0
2010-07-16 13:50:00,107.52,107.52,107.3,107.34,19100.0,81.4047,81.4047,81.2382,81.2684,19100.0
2010-07-16 13:55:00,107.38,107.48,107.34,107.43,14700.0,81.2987,81.3744,81.2684,81.3366,14700.0
2010-07-16 14:00:00,107.4,107.56,107.36,107.52,34400.0,81.3139,81.435,81.2836,81.4047,34400.0
2010-07-16 14:05:00,107.52,107.53,107.45,107.53,56800.0,81.4047,81.4123,81.3517,81.4123,56800.0
2010-07-16 14:10:00,107.54,107.6,107.44,107.51,33500.0,81.4199,81.4653,81.3442,81.3972,33500.0
2010-07-16 14:15:00,107.5,107.5,107.32,107.32,66900.0,81.3896,81.3896,81.2533,81.2533,66900.0
2010-07-16 14:20:00,107.34,107.45,107.29,107.4,35800.0,81.2684,81.3517,81.2306,81.3139,35800.0
2010-07-16 14:25:00,107.42,107.52,107.39,107.41,24500.0,81.329,81.4047,81.3063,81.3214,24500.0
2010-07-16 14:30:00,107.4,107.5,107.34,107.45,17000.0,81.3139,81.3896,81.2684,81.3517,17000.0
2010-07-16 14:35:00,107.48,107.49,107.29,107.34,14700.0,81.3744,81.382,81.2306,81.2684,14700.0
2010-07-16 14:40:00,107.38,107.38,107.26,107.28,12500.0,81.2987,81.2987,81.2079,81.223,12500.0
2010-07-16 14:45:00,107.34,107.46,107.34,107.37,25600.0,81.2684,81.3593,81.2684,81.2912,25600.0
2010-07-16 14:50:00,107.38,107.4,107.24,107.33,33800.0,81.2987,81.3139,81.1927,81.2609,33800.0
2010-07-16 14:55:00,107.34,107.39,107.27,107.28,18900.0,81.2684,81.3063,81.2154,81.223,18900.0
2010-07-16 15:00:00,107.29,107.37,107.25,107.34,26200.0,81.2306,81.2912,81.2003,81.2684,26200.0
2010-07-16 15:05:00,107.36,107.4,107.24,107.27,45200.0,81.2836,81.3139,81.1927,81.2154,45200.0
2010-07-16 15:10:00,107.26,107.26,107.1,107.23,43900.0,81.2079,81.2079,81.0867,81.1852,43900.0
2010-07-16 15:15:00,107.22,107.22,107.09,107.09,9500.0,81.1776,81.1776,81.0792,81.0792,9500.0
2010-07-16 15:20:00,107.11,107.14,106.94,106.95,26900.0,81.0943,81.117,80.9656,80.9732,26900.0
2010-07-16 15:25:00,106.94,107.01,106.83,106.98,33700.0,80.9656,81.0186,80.8823,80.9959,33700.0
2010-07-16 15:30:00,106.97,107.09,106.97,107.08,19400.0,80.9883,81.0792,80.9883,81.0716,19400.0
2010-07-16 15:35:00,107.09,107.32,107.08,107.15,45800.0,81.0792,81.2533,81.0716,81.1246,45800.0
2010-07-16 15:40:00,107.14,107.25,107.09,107.18,142600.0,81.117,81.2003,81.0792,81.1473,142600.0
2010-07-16 15:45:00,107.17,107.18,106.86,106.89,68300.0,81.1397,81.1473,80.905,80.9277,68300.0
2010-07-16 15:50:00,106.91,107.2,106.88,107.19,54400.0,80.9429,81.1624,80.9202,81.1549,54400.0
2010-07-16 15:55:00,107.2,107.25,106.97,107.04,107900.0,81.1624,81.2003,80.9883,81.0413,107900.0
2010-07-19 09:30:00,107.44,107.64,107.4,107.6,58400.0,81.3442,81.4956,81.3139,81.4653,58400.0
2010-07-19 09:35:00,107.56,107.68,107.48,107.48,21800.0,81.435,81.5259,81.3744,81.3744,21800.0
2010-07-19 09:40:00,107.48,107.65,107.42,107.63,25000.0,81.3744,81.5031,81.329,81.488,25000.0
2010-07-19 09:45:00,107.61,107.77,107.61,107.71,38500.0,81.4729,81.594,81.4729,81.5486,38500.0
2010-07-19 09:50:00,107.68,107.81,107.68,107.73,20300.0,81.5259,81.6243,81.5259,81.5637,20300.0
2010-07-19 09:55:00,107.76,107.78,107.62,107.62,19500.0,81.5864,81.6016,81.4804,81.4804,19500.0
2010-07-19 10:00:00,107.61,107.66,107.48,107.53,40100.0,81.4729,81.5107,81.3744,81.4123,40100.0
2010-07-19 10:05:00,107.54,107.65,107.28,107.33,50400.0,81.4199,81.5031,81.223,81.2609,50400.0
2010-07-19 10:10:00,107.3,107.34,107.17,107.31,28500.0,81.2382,81.2684,81.1397,81.2457,28500.0
2010-07-19 10:15:00,107.3,107.31,107.17,107.2,40000.0,81.2382,81.2457,81.1397,81.1624,40000.0
2010-07-19 10:20:00,107.23,107.25,106.98,107.01,65200.0,81.1852,81.2003,80.9959,81.0186,65200.0
2010-07-19 10:25:00,106.95,107.03,106.83,106.83,22500.0,80.9732,81.0337,80.8823,80.8823,22500.0
2010-07-19 10:30:00,106.78,107.01,106.78,106.91,27500.0,80.8445,81.0186,80.8445,80.9429,27500.0
2010-07-19 10:35:00,106.92,107.04,106.85,106.85,14200.0,80.9505,81.0413,80.8975,80.8975,14200.0
2010-07-19 10:40:00,106.82,106.95,106.75,106.95,15500.0,80.8747,80.9732,80.8217,80.9732,15500.0
2010-07-19 10:45:00,106.95,106.97,106.68,106.77,20200.0,80.9732,80.9883,80.7687,80.8369,20200.0
2010-07-19 10:50:00,106.73,106.75,106.62,106.71,17900.0,80.8066,80.8217,80.7233,80.7915,17900.0
2010-07-19 10:55:00,106.75,106.88,106.61,106.85,19300.0,80.8217,80.9202,80.7158,80.8975,19300.0
2010-07-19 11:00:00,106.82,107.03,106.81,106.99,28000.0,80.8747,81.0337,80.8672,81.0035,28000.0
2010-07-19 11:05:00,106.98,107.1,106.98,107.05,10300.0,80.9959,81.0867,80.9959,81.0489,10300.0
2010-07-19 11:10:00,107.04,107.07,106.98,107.03,16700.0,81.0413,81.064,80.9959,81.0337,16700.0
2010-07-19 11:15:00,107.05,107.18,107.04,107.16,8900.0,81.0489,81.1473,81.0413,81.1322,8900.0
2010-07-19 11:20:00,107.14,107.25,107.1,107.23,15100.0,81.117,81.2003,81.0867,81.1852,15100.0
2010-07-19 11:25:00,107.25,107.25,107.13,107.13,8700.0,81.2003,81.2003,81.1095,81.1095,8700.0
2010-07-19 11:30:00,107.15,107.18,107.05,107.07,6800.0,81.1246,81.1473,81.0489,81.064,6800.0
2010-07-19 11:35:00,107.08,107.09,106.95,107.01,10200.0,81.0716,81.0792,80.9732,81.0186,10200.0
2010-07-19 11:40:00,107.01,107.08,106.97,107.07,3900.0,81.0186,81.0716,80.9883,81.064,3900.0
2010-07-19 11:45:00,107.06,107.08,106.97,107.08,6200.0,81.0565,81.0716,80.9883,81.0716,6200.0
2010-07-19 11:50:00,107.06,107.22,107.06,107.21,7700.0,81.0565,81.1776,81.0565,81.17,7700.0
2010-07-19 11:55:00,107.22,107.23,107.17,107.22,2000.0,81.1776,81.1852,81.1397,81.1776,2000.0
2010-07-19 12:00:00,107.21,107.24,107.03,107.05,15400.0,81.17,81.1927,81.0337,81.0489,15400.0
2010-07-19 12:05:00,107.02,107.09,106.98,107.09,5200.0,81.0262,81.0792,80.9959,81.0792,5200.0
2010-07-19 12:10:00,107.08,107.09,106.93,106.98,11400.0,81.0716,81.0792,80.958,80.9959,11400.0
2010-07-19 12:15:00,106.95,107.14,106.95,107.13,2400.0,80.9732,81.117,80.9732,81.1095,2400.0
2010-07-19 12:20:00,107.14,107.21,107.14,107.17,12700.0,81.117,81.17,81.117,81.1397,12700.0
2010-07-19 12:25:00,107.2,107.31,107.17,107.29,6900.0,81.1624,81.2457,81.1397,81.2306,6900.0
2010-07-19 12:30:00,107.27,107.28,107.18,107.23,8300.0,81.2154,81.223,81.1473,81.1852,8300.0
2010-07-19 12:35:00,107.27,107.36,107.25,107.36,4000.0,81.2154,81.2836,81.2003,81.2836,4000.0
2010-07-19 12:40:00,107.36,107.38,107.31,107.38,9300.0,81.2836,81.2987,81.2457,81.2987,9300.0
2010-07-19 12:45:00,107.36,107.47,107.33,107.46,20000.0,81.2836,81.3669,81.2609,81.3593,20000.0
2010-07-19 12:50:00,107.47,107.56,107.46,107.48,7400.0,81.3669,81.435,81.3593,81.3744,7400.0
2010-07-19 12:55:00,107.45,107.45,107.3,107.37,14600.0,81.3517,81.3517,81.2382,81.2912,14600.0
2010-07-19 13:00:00,107.39,107.4,107.35,107.39,12200.0,81.3063,81.3139,81.276,81.3063,12200.0
2010-07-19 13:05:00,107.33,107.38,107.3,107.36,7000.0,81.2609,81.2987,81.2382,81.2836,7000.0
2010-07-19 13:10:00,107.33,107.36,107.22,107.25,9300.0,81.2609,81.2836,81.1776,81.2003,9300.0
2010-07-19 13:15:00,107.26,107.26,107.12,107.13,10900.0,81.2079,81.2079,81.1019,81.1095,10900.0
2010-07-19 13:20:00,107.16,107.2,107.15,107.16,2500.0,81.1322,81.1624,81.1246,81.1322,2500.0
2010-07-19 13:25:00,107.17,107.19,107.1,107.13,9300.0,81.1397,81.1549,81.0867,81.1095,9300.0
2010-07-19 13:30:00,107.19,107.29,107.18,107.19,15100.0,81.1549,81.2306,81.1473,81.1549,15100.0
2010-07-19 13:35:00,107.2,107.2,107.11,107.14,23500.0,81.1624,81.1624,81.0943,81.117,23500.0
2010-07-19 13:40:00,107.15,107.16,107.03,107.03,18100.0,81.1246,81.1322,81.0337,81.0337,18100.0
2010-07-19 13:45:00,107.03,107.12,107.03,107.12,23400.0,81.0337,81.1019,81.0337,81.1019,23400.0
2010-07-19 13:50:00,107.11,107.13,107.05,107.12,20500.0,81.0943,81.1095,81.0489,81.1019,20500.0
2010-07-19 13:55:00,107.13,107.16,107.05,107.07,8400.0,81.1095,81.1322,81.0489,81.064,8400.0
2010-07-19 14:00:00,107.07,107.17,107.07,107.15,13000.0,81.064,81.1397,81.064,81.1246,13000.0
2010-07-19 14:05:00,107.16,107.21,107.1,107.2,24700.0,81.1322,81.17,81.0867,81.1624,24700.0
2010-07-19 14:10:00,107.19,107.35,107.18,107.35,22400.0,81.1549,81.276,81.1473,81.276,22400.0
2010-07-19 14:15:00,107.36,107.45,107.31,107.45,9800.0,81.2836,81.3517,81.2457,81.3517,9800.0
2010-07-19 14:20:00,107.44,107.47,107.34,107.45,15200.0,81.3442,81.3669,81.2684,81.3517,15200.0
2010-07-19 14:25:00,107.46,107.48,107.37,107.39,9400.0,81.3593,81.3744,81.2912,81.3063,9400.0
2010-07-19 14:30:00,107.37,107.48,107.36,107.46,14900.0,81.2912,81.3744,81.2836,81.3593,14900.0
2010-07-19 14:35:00,107.48,107.48,107.41,107.46,14600.0,81.3744,81.3744,81.3214,81.3593,14600.0
2010-07-19 14:40:00,107.48,107.58,107.48,107.56,10400.0,81.3744,81.4502,81.3744,81.435,10400.0
2010-07-19 14:45:00,107.57,107.74,107.57,107.72,28500.0,81.4426,81.5713,81.4426,81.5561,28500.0
2010-07-19 14:50:00,107.73,107.84,107.71,107.79,34900.0,81.5637,81.647,81.5486,81.6091,34900.0
2010-07-19 14:55:00,107.77,107.77,107.63,107.65,13100.0,81.594,81.594,81.488,81.5031,13100.0
2010-07-19 15:00:00,107.65,107.78,107.61,107.78,28800.0,81.5031,81.6016,81.4729,81.6016,28800.0
2010-07-19 15:05:00,107.76,107.95,107.71,107.94,37600.0,81.5864,81.7303,81.5486,81.7227,37600.0
2010-07-19 15:10:00,107.94,108.01,107.89,107.9,16300.0,81.7227,81.7757,81.6849,81.6924,16300.0
2010-07-19 15:15:00,107.91,107.97,107.84,107.87,16900.0,81.7,81.7454,81.647,81.6697,16900.0
2010-07-19 15:20:00,107.83,107.83,107.72,107.72,19000.0,81.6394,81.6394,81.5561,81.5561,19000.0
2010-07-19 15:25:00,107.71,107.72,107.48,107.51,20300.0,81.5486,81.5561,81.3744,81.3972,20300.0
2010-07-19 15:30:00,107.52,107.62,107.44,107.55,23400.0,81.4047,81.4804,81.3442,81.4274,23400.0
2010-07-19 15:35:00,107.54,107.6,107.38,107.43,30400.0,81.4199,81.4653,81.2987,81.3366,30400.0
2010-07-19 15:40:00,107.45,107.58,107.38,107.57,14200.0,81.3517,81.4502,81.2987,81.4426,14200.0
2010-07-19 15:45:00,107.6,107.7,107.5,107.57,31200.0,81.4653,81.541,81.3896,81.4426,31200.0
2010-07-19 15:50:00,107.62,107.66,107.49,107.61,23800.0,81.4804,81.5107,81.382,81.4729,23800.0
2010-07-19 15:55:00,107.61,107.74,107.6,107.7,55800.0,81.4729,81.5713,81.4653,81.541,55800.0
2010-07-20 09:30:00,106.25,106.45,106.2,106.45,66800.0,80.4432,80.5946,80.4053,80.5946,66800.0
2010-07-20 09:35:00,106.46,106.55,106.22,106.33,67900.0,80.6022,80.6703,80.4205,80.5038,67900.0
2010-07-20 09:40:00,106.3,106.56,106.26,106.56,99200.0,80.481,80.6779,80.4508,80.6779,99200.0
2010-07-20 09:45:00,106.56,106.65,106.51,106.56,74800.0,80.6779,80.746,80.64,80.6779,74800.0
2010-07-20 09:50:00,106.54,106.87,106.54,106.79,34900.0,80.6628,80.9126,80.6628,80.852,34900.0
2010-07-20 09:55:00,106.78,106.8,106.68,106.75,53100.0,80.8445,80.8596,80.7687,80.8217,53100.0
2010-07-20 10:00:00,106.72,106.82,106.54,106.54,25700.0,80.799,80.8747,80.6628,80.6628,25700.0
2010-07-20 10:05:00,106.54,106.64,106.5,106.56,23600.0,80.6628,80.7385,80.6325,80.6779,23600.0
2010-07-20 10:10:00,106.58,106.73,106.41,106.42,21600.0,80.693,80.8066,80.5643,80.5719,21600.0
2010-07-20 10:15:00,106.43,106.84,106.43,106.82,28700.0,80.5795,80.8899,80.5795,80.8747,28700.0
2010-07-20 10:20:00,106.8,106.98,106.8,106.94,29700.0,80.8596,80.9959,80.8596,80.9656,29700.0
2010-07-20 10:25:00,106.94,106.98,106.82,106.88,21500.0,80.9656,80.9959,80.8747,80.9202,21500.0
2010-07-20 10:30:00,106.87,107.01,106.76,107.01,44500.0,80.9126,81.0186,80.8293,81.0186,44500.0
2010-07-20 10:35:00,106.99,107.05,106.92,106.92,39900.0,81.0035,81.0489,80.9505,80.9505,39900.0
2010-07-20 10:40:00,106.92,107.07,106.88,106.95,24600.0,80.9505,81.064,80.9202,80.9732,24600.0
2010-07-20 10:45:00,106.96,107.07,106.94,107.01,30500.0,80.9807,81.064,80.9656,81.0186,30500.0
2010-07-20 10:50:00,106.98,107.05,106.89,106.89,38700.0,80.9959,81.0489,80.9277,80.9277,38700.0
2010-07-20 10:55:00,106.91,106.94,106.82,106.89,53300.0,80.9429,80.9656,80.8747,80.9277,53300.0
2010-07-20 11:00:00,106.88,107.1,106.87,107.06,35100.0,80.9202,81.0867,80.9126,81.0565,35100.0
2010-07-20 11:05:00,107.06,107.17,106.94,107.17,48600.0,81.0565,81.1397,80.9656,81.1397,48600.0
2010-07-20 11:10:00,107.16,107.24,107.16,107.16,18500.0,81.1322,81.1927,81.1322,81.1322,18500.0
2010-07-20 11:15:00,107.2,107.42,107.2,107.37,13200.0,81.1624,81.329,81.1624,81.2912,13200.0
2010-07-20 11:20:00,107.38,107.4,107.33,107.33,6500.0,81.2987,81.3139,81.2609,81.2609,6500.0
2010-07-20 11:25:00,107.33,107.38,107.29,107.34,14700.0,81.2609,81.2987,81.2306,81.2684,14700.0
2010-07-20 11:30:00,107.33,107.38,107.22,107.23,9700.0,81.2609,81.2987,81.1776,81.1852,9700.0
2010-07-20 11:35:00,107.23,107.24,107.15,107.16,7100.0,81.1852,81.1927,81.1246,81.1322,7100.0
2010-07-20 11:40:00,107.15,107.16,107.1,107.13,31000.0,81.1246,81.1322,81.0867,81.1095,31000.0
2010-07-20 11:45:00,107.16,107.2,107.13,107.18,2200.0,81.1322,81.1624,81.1095,81.1473,2200.0
2010-07-20 11:50:00,107.2,107.2,107.02,107.06,11600.0,81.1624,81.1624,81.0262,81.0565,11600.0
2010-07-20 11:55:00,107.08,107.1,107.03,107.03,4900.0,81.0716,81.0867,81.0337,81.0337,4900.0
2010-07-20 12:00:00,107.03,107.1,107.0,107.05,5900.0,81.0337,81.0867,81.011,81.0489,5900.0
2010-07-20 12:05:00,107.07,107.22,107.07,107.15,27900.0,81.064,81.1776,81.064,81.1246,27900.0
2010-07-20 12:10:00,107.18,107.2,106.98,106.98,15800.0,81.1473,81.1624,80.9959,80.9959,15800.0
2010-07-20 12:15:00,106.95,106.98,106.93,106.98,4600.0,80.9732,80.9959,80.958,80.9959,4600.0
2010-07-20 12:20:00,106.95,106.96,106.91,106.92,2300.0,80.9732,80.9807,80.9429,80.9505,2300.0
2010-07-20 12:25:00,106.9,107.02,106.9,106.98,7700.0,80.9353,81.0262,80.9353,80.9959,7700.0
2010-07-20 12:30:00,106.99,107.03,106.99,107.01,4700.0,81.0035,81.0337,81.0035,81.0186,4700.0
2010-07-20 12:35:00,107.05,107.1,107.0,107.0,11600.0,81.0489,81.0867,81.011,81.011,11600.0
2010-07-20 12:40:00,106.98,107.06,106.97,107.06,3600.0,80.9959,81.0565,80.9883,81.0565,3600.0
2010-07-20 12:45:00,107.07,107.24,107.07,107.21,23400.0,81.064,81.1927,81.064,81.17,23400.0
2010-07-20 12:50:00,107.19,107.23,107.16,107.2,6600.0,81.1549,81.1852,81.1322,81.1624,6600.0
2010-07-20 12:55:00,107.17,107.28,107.17,107.25,4700.0,81.1397,81.223,81.1397,81.2003,4700.0
2010-07-20 13:00:00,107.3,107.37,107.29,107.32,10200.0,81.2382,81.2912,81.2306,81.2533,10200.0
2010-07-20 13:05:00,107.35,107.41,107.33,107.35,6300.0,81.276,81.3214,81.2609,81.276,6300.0
2010-07-20 13:10:00,107.36,107.37,107.2,107.2,14100.0,81.2836,81.2912,81.1624,81.1624,14100.0
2010-07-20 13:15:00,107.24,107.37,107.24,107.37,11200.0,81.1927,81.2912,81.1927,81.2912,11200.0
2010-07-20 13:20:00,107.37,107.46,107.37,107.39,12300.0,81.2912,81.3593,81.2912,81.3063,12300.0
2010-07-20 13:25:00,107.4,107.43,107.38,107.42,13700.0,81.3139,81.3366,81.2987,81.329,13700.0
2010-07-20 13:30:00,107.45,107.56,107.41,107.56,13600.0,81.3517,81.435,81.3214,81.435,13600.0
2010-07-20 13:35:00,107.58,107.85,107.58,107.84,51500.0,81.4502,81.6546,81.4502,81.647,51500.0
2010-07-20 13:40:00,107.85,107.94,107.79,107.88,54100.0,81.6546,81.7227,81.6091,81.6773,54100.0
2010-07-20 13:45:00,107.87,107.94,107.85,107.89,46100.0,81.6697,81.7227,81.6546,81.6849,46100.0
2010-07-20 13:50:00,107.87,108.17,107.86,108.16,50600.0,81.6697,81.8968,81.6621,81.8893,50600.0
2010-07-20 13:55:00,108.15,108.38,108.15,108.36,53200.0,81.8817,82.0558,81.8817,82.0407,53200.0
2010-07-20 14:00:00,108.37,108.38,108.18,108.18,41800.0,82.0483,82.0558,81.9044,81.9044,41800.0
2010-07-20 14:05:00,108.18,108.23,108.15,108.16,16300.0,81.9044,81.9423,81.8817,81.8893,16300.0
2010-07-20 14:10:00,108.14,108.2,108.12,108.12,23200.0,81.8741,81.9196,81.859,81.859,23200.0
2010-07-20 14:15:00,108.1,108.2,108.06,108.15,17400.0,81.8438,81.9196,81.8136,81.8817,17400.0
2010-07-20 14:20:00,108.15,108.15,107.94,107.96,37400.0,81.8817,81.8817,81.7227,81.7379,37400.0
2010-07-20 14:25:00,107.94,108.15,107.93,108.14,30400.0,81.7227,81.8817,81.7151,81.8741,30400.0
2010-07-20 14:30:00,108.1,108.28,108.07,108.21,30500.0,81.8438,81.9801,81.8211,81.9271,30500.0
2010-07-20 14:35:00,108.21,108.26,108.11,108.15,17900.0,81.9271,81.965,81.8514,81.8817,17900.0
2010-07-20 14:40:00,108.16,108.21,108.06,108.11,26800.0,81.8893,81.9271,81.8136,81.8514,26800.0
2010-07-20 14:45:00,108.09,108.3,108.05,108.28,21000.0,81.8363,81.9953,81.806,81.9801,21000.0
2010-07-20 14:50:00,108.28,108.35,108.23,108.23,23700.0,81.9801,82.0331,81.9423,81.9423,23700.0
2010-07-20 14:55:00,108.23,108.25,108.09,108.13,20100.0,81.9423,81.9574,81.8363,81.8666,20100.0
2010-07-20 15:00:00,108.15,108.33,108.05,108.32,13800.0,81.8817,82.018,81.806,82.0104,13800.0
2010-07-20 15:05:00,108.31,108.33,108.22,108.3,12600.0,82.0028,82.018,81.9347,81.9953,12600.0
2010-07-20 15:10:00,108.3,108.5,108.25,108.47,16700.0,81.9953,82.1467,81.9574,82.124,16700.0
2010-07-20 15:15:00,108.48,108.56,108.42,108.42,27800.0,82.1316,82.1921,82.0861,82.0861,27800.0
2010-07-20 15:20:00,108.4,108.57,108.38,108.55,25600.0,82.071,82.1997,82.0558,82.1845,25600.0
2010-07-20 15:25:00,108.54,108.74,108.48,108.62,78900.0,82.177,82.3284,82.1316,82.2375,78900.0
2010-07-20 15:30:00,108.63,108.94,108.63,108.84,98300.0,82.2451,82.4798,82.2451,82.4041,98300.0
2010-07-20 15:35:00,108.83,108.89,108.65,108.66,121300.0,82.3965,82.442,82.2603,82.2678,121300.0
2010-07-20 15:40:00,108.68,108.73,108.54,108.7,37600.0,82.283,82.3208,82.177,82.2981,37600.0
2010-07-20 15:45:00,108.73,108.91,108.7,108.91,50000.0,82.3208,82.4571,82.2981,82.4571,50000.0
2010-07-20 15:50:00,108.91,108.94,108.7,108.7,102400.0,82.4571,82.4798,82.2981,82.2981,102400.0
2010-07-20 15:55:00,108.7,108.89,108.69,108.86,128000.0,82.2981,82.442,82.2905,82.4193,128000.0
2010-07-21 09:30:00,109.41,109.47,109.29,109.3,239600.0,82.8357,82.8811,82.7448,82.7524,239600.0
2010-07-21 09:35:00,109.32,109.33,109.07,109.1,76700.0,82.7675,82.7751,82.5782,82.601,76700.0
2010-07-21 09:40:00,109.08,109.13,108.94,109.04,19900.0,82.5858,82.6237,82.4798,82.5555,19900.0
2010-07-21 09:45:00,109.02,109.04,108.76,108.88,56500.0,82.5404,82.5555,82.3435,82.4344,56500.0
2010-07-21 09:50:00,108.88,108.96,108.65,108.68,49300.0,82.4344,82.495,82.2603,82.283,49300.0
2010-07-21 09:55:00,108.66,108.84,108.62,108.84,34300.0,82.2678,82.4041,82.2375,82.4041,34300.0
2010-07-21 10:00:00,108.82,108.86,108.67,108.86,22900.0,82.389,82.4193,82.2754,82.4193,22900.0
2010-07-21 10:05:00,108.86,108.86,108.6,108.75,40800.0,82.4193,82.4193,82.2224,82.336,40800.0
2010-07-21 10:10:00,108.73,108.98,108.73,108.9,34700.0,82.3208,82.5101,82.3208,82.4495,34700.0
2010-07-21 10:15:00,108.88,109.05,108.88,108.95,31600.0,82.4344,82.5631,82.4344,82.4874,31600.0
2010-07-21 10:20:00,108.98,109.04,108.9,109.04,49900.0,82.5101,82.5555,82.4495,82.5555,49900.0
2010-07-21 10:25:00,109.04,109.04,108.93,109.04,54100.0,82.5555,82.5555,82.4723,82.5555,54100.0
2010-07-21 10:30:00,109.01,109.02,108.84,108.84,91100.0,82.5328,82.5404,82.4041,82.4041,91100.0
2010-07-21 10:35:00,108.85,108.97,108.8,108.8,37700.0,82.4117,82.5025,82.3738,82.3738,37700.0
2010-07-21 10:40:00,108.85,108.9,108.75,108.84,62300.0,82.4117,82.4495,82.336,82.4041,62300.0
2010-07-21 10:45:00,108.84,108.97,108.72,108.93,48500.0,82.4041,82.5025,82.3133,82.4723,48500.0
2010-07-21 10:50:00,108.96,109.0,108.89,108.94,22200.0,82.495,82.5253,82.442,82.4798,22200.0
2010-07-21 10:55:00,108.96,108.99,108.77,108.82,27100.0,82.495,82.5177,82.3511,82.389,27100.0
2010-07-21 11:00:00,108.83,108.84,108.69,108.76,42200.0,82.3965,82.4041,82.2905,82.3435,42200.0
2010-07-21 11:05:00,108.78,108.78,108.48,108.5,89000.0,82.3587,82.3587,82.1316,82.1467,89000.0
2010-07-21 11:10:00,108.49,108.52,108.38,108.51,59700.0,82.1391,82.1618,82.0558,82.1543,59700.0
2010-07-21 11:15:00,108.51,108.51,108.37,108.46,19500.0,82.1543,82.1543,82.0483,82.1164,19500.0
2010-07-21 11:20:00,108.46,108.59,108.45,108.54,19100.0,82.1164,82.2148,82.1088,82.177,19100.0
2010-07-21 11:25:00,108.55,108.59,108.48,108.52,15200.0,82.1845,82.2148,82.1316,82.1618,15200.0
2010-07-21 11:30:00,108.54,108.54,108.42,108.45,18400.0,82.177,82.177,82.0861,82.1088,18400.0
2010-07-21 11:35:00,108.45,108.64,108.42,108.63,25200.0,82.1088,82.2527,82.0861,82.2451,25200.0
2010-07-21 11:40:00,108.63,108.71,108.61,108.62,34700.0,82.2451,82.3057,82.23,82.2375,34700.0
2010-07-21 11:45:00,108.61,108.63,108.57,108.59,38000.0,82.23,82.2451,82.1997,82.2148,38000.0
2010-07-21 11:50:00,108.58,108.66,108.53,108.63,34200.0,82.2073,82.2678,82.1694,82.2451,34200.0
2010-07-21 11:55:00,108.66,108.76,108.65,108.76,8400.0,82.2678,82.3435,82.2603,82.3435,8400.0
2010-07-21 12:00:00,108.76,108.9,108.74,108.81,21400.0,82.3435,82.4495,82.3284,82.3814,21400.0
2010-07-21 12:05:00,108.81,108.86,108.74,108.74,10400.0,82.3814,82.4193,82.3284,82.3284,10400.0
2010-07-21 12:10:00,108.75,108.93,108.72,108.89,13200.0,82.336,82.4723,82.3133,82.442,13200.0
2010-07-21 12:15:00,108.9,108.96,108.78,108.78,14200.0,82.4495,82.495,82.3587,82.3587,14200.0
2010-07-21 12:20:00,108.81,108.83,108.76,108.83,20700.0,82.3814,82.3965,82.3435,82.3965,20700.0
2010-07-21 12:25:00,108.85,108.88,108.8,108.88,13000.0,82.4117,82.4344,82.3738,82.4344,13000.0
2010-07-21 12:30:00,108.87,108.96,108.86,108.95,13700.0,82.4268,82.495,82.4193,82.4874,13700.0
2010-07-21 12:35:00,108.94,109.01,108.91,108.99,18700.0,82.4798,82.5328,82.4571,82.5177,18700.0
2010-07-21 12:40:00,108.99,109.03,108.86,108.87,19200.0,82.5177,82.548,82.4193,82.4268,19200.0
2010-07-21 12:45:00,108.86,108.92,108.81,108.88,11400.0,82.4193,82.4647,82.3814,82.4344,11400.0
2010-07-21 12:50:00,108.88,108.89,108.72,108.72,15100.0,82.4344,82.442,82.3133,82.3133,15100.0
2010-07-21 12:55:00,108.74,108.77,108.67,108.69,9800.0,82.3284,82.3511,82.2754,82.2905,9800.0
2010-07-21 13:00:00,108.69,108.8,108.67,108.78,6700.0,82.2905,82.3738,82.2754,82.3587,6700.0
2010-07-21 13:05:00,108.78,108.84,108.78,108.83,8000.0,82.3587,82.4041,82.3587,82.3965,8000.0
2010-07-21 13:10:00,108.83,108.84,108.76,108.83,5700.0,82.3965,82.4041,82.3435,82.3965,5700.0
2010-07-21 13:15:00,108.85,108.86,108.78,108.79,7900.0,82.4117,82.4193,82.3587,82.3663,7900.0
2010-07-21 13:20:00,108.78,108.83,108.73,108.73,9600.0,82.3587,82.3965,82.3208,82.3208,9600.0
2010-07-21 13:25:00,108.74,108.82,108.69,108.82,6400.0,82.3284,82.389,82.2905,82.389,6400.0
2010-07-21 13:30:00,108.84,108.95,108.84,108.93,10200.0,82.4041,82.4874,82.4041,82.4723,10200.0
2010-07-21 13:35:00,108.95,108.95,108.89,108.92,7900.0,82.4874,82.4874,82.442,82.4647,7900.0
2010-07-21 13:40:00,108.9,108.9,108.8,108.82,17000.0,82.4495,82.4495,82.3738,82.389,17000.0
2010-07-21 13:45:00,108.83,108.85,108.73,108.85,15000.0,82.3965,82.4117,82.3208,82.4117,15000.0
2010-07-21 13:50:00,108.86,109.03,108.85,109.01,17000.0,82.4193,82.548,82.4117,82.5328,17000.0
2010-07-21 13:55:00,109.01,109.05,108.85,108.86,16800.0,82.5328,82.5631,82.4117,82.4193,16800.0
2010-07-21 14:00:00,108.82,108.88,108.43,108.66,90300.0,82.389,82.4344,82.0937,82.2678,90300.0
2010-07-21 14:05:00,108.64,108.64,108.3,108.3,44000.0,82.2527,82.2527,81.9953,81.9953,44000.0
2010-07-21 14:10:00,108.23,108.25,107.67,107.9,82700.0,81.9423,81.9574,81.5183,81.6924,82700.0
2010-07-21 14:15:00,107.86,107.92,107.66,107.86,35300.0,81.6621,81.7076,81.5107,81.6621,35300.0
2010-07-21 14:20:00,107.91,107.93,107.63,107.86,46200.0,81.7,81.7151,81.488,81.6621,46200.0
2010-07-21 14:25:00,107.84,107.93,107.72,107.77,40300.0,81.647,81.7151,81.5561,81.594,40300.0
2010-07-21 14:30:00,107.75,107.77,107.46,107.47,55500.0,81.5789,81.594,81.3593,81.3669,55500.0
2010-07-21 14:35:00,107.52,107.64,107.42,107.6,118000.0,81.4047,81.4956,81.329,81.4653,118000.0
2010-07-21 14:40:00,107.61,107.75,107.57,107.7,20000.0,81.4729,81.5789,81.4426,81.541,20000.0
2010-07-21 14:45:00,107.66,107.74,107.5,107.59,68100.0,81.5107,81.5713,81.3896,81.4577,68100.0
2010-07-21 14:50:00,107.58,107.65,107.2,107.22,97300.0,81.4502,81.5031,81.1624,81.1776,97300.0
2010-07-21 14:55:00,107.22,107.3,107.0,107.14,95700.0,81.1776,81.2382,81.011,81.117,95700.0
2010-07-21 15:00:00,107.14,107.19,107.04,107.18,39800.0,81.117,81.1549,81.0413,81.1473,39800.0
2010-07-21 15:05:00,107.2,107.43,107.2,107.39,42800.0,81.1624,81.3366,81.1624,81.3063,42800.0
2010-07-21 15:10:00,107.37,107.55,107.3,107.55,44700.0,81.2912,81.4274,81.2382,81.4274,44700.0
2010-07-21 15:15:00,107.55,107.68,107.25,107.26,101700.0,81.4274,81.5259,81.2003,81.2079,101700.0
2010-07-21 15:20:00,107.24,107.49,107.13,107.41,66500.0,81.1927,81.382,81.1095,81.3214,66500.0
2010-07-21 15:25:00,107.4,107.46,107.29,107.34,37500.0,81.3139,81.3593,81.2306,81.2684,37500.0
2010-07-21 15:30:00,107.32,107.55,107.28,107.43,38100.0,81.2533,81.4274,81.223,81.3366,38100.0
2010-07-21 15:35:00,107.43,107.52,107.32,107.37,32200.0,81.3366,81.4047,81.2533,81.2912,32200.0
2010-07-21 15:40:00,107.36,107.36,107.17,107.27,57500.0,81.2836,81.2836,81.1397,81.2154,57500.0
2010-07-21 15:45:00,107.32,107.53,107.24,107.47,81000.0,81.2533,81.4123,81.1927,81.3669,81000.0
2010-07-21 15:50:00,107.49,107.67,107.39,107.49,84600.0,81.382,81.5183,81.3063,81.382,84600.0
2010-07-21 15:55:00,107.5,107.53,107.3,107.48,201300.0,81.3896,81.4123,81.2382,81.3744,201300.0
2010-07-22 09:30:00,108.72,109.02,108.69,109.0,83200.0,82.3133,82.5404,82.2905,82.5253,83200.0
2010-07-22 09:35:00,109.01,109.08,108.96,109.05,61900.0,82.5328,82.5858,82.495,82.5631,61900.0
2010-07-22 09:40:00,109.04,109.32,109.04,109.23,107900.0,82.5555,82.7675,82.5555,82.6994,107900.0
2010-07-22 09:45:00,109.26,109.37,109.18,109.32,62300.0,82.7221,82.8054,82.6615,82.7675,62300.0
2010-07-22 09:50:00,109.32,109.37,109.19,109.34,65800.0,82.7675,82.8054,82.6691,82.7827,65800.0
2010-07-22 09:55:00,109.34,109.5,109.31,109.47,121000.0,82.7827,82.9038,82.76,82.8811,121000.0
2010-07-22 10:00:00,109.48,109.97,109.48,109.96,160800.0,82.8887,83.2596,82.8887,83.2521,160800.0
2010-07-22 10:05:00,109.96,110.06,109.74,109.78,53700.0,83.2521,83.3278,83.0855,83.1158,53700.0
2010-07-22 10:10:00,109.79,109.91,109.78,109.88,35600.0,83.1234,83.2142,83.1158,83.1915,35600.0
2010-07-22 10:15:00,109.92,109.98,109.82,109.85,51700.0,83.2218,83.2672,83.1461,83.1688,51700.0
2010-07-22 10:20:00,109.84,109.95,109.77,109.77,47300.0,83.1612,83.2445,83.1082,83.1082,47300.0
2010-07-22 10:25:00,109.8,109.88,109.78,109.87,169700.0,83.1309,83.1915,83.1158,83.1839,169700.0
2010-07-22 10:30:00,109.87,109.93,109.77,109.77,21700.0,83.1839,83.2294,83.1082,83.1082,21700.0
2010-07-22 10:35:00,109.77,109.98,109.77,109.89,33200.0,83.1082,83.2672,83.1082,83.1991,33200.0
2010-07-22 10:40:00,109.92,110.13,109.9,109.99,58100.0,83.2218,83.3808,83.2067,83.2748,58100.0
2010-07-22 10:45:00,109.97,110.1,109.97,110.09,24900.0,83.2596,83.3581,83.2596,83.3505,24900.0
2010-07-22 10:50:00,110.09,110.23,109.99,110.21,47600.0,83.3505,83.4565,83.2748,83.4414,47600.0
2010-07-22 10:55:00,110.18,110.18,110.01,110.03,17200.0,83.4186,83.4186,83.2899,83.3051,17200.0
2010-07-22 11:00:00,110.03,110.07,109.94,110.01,45100.0,83.3051,83.3354,83.2369,83.2899,45100.0
2010-07-22 11:05:00,110.01,110.05,109.95,109.95,30600.0,83.2899,83.3202,83.2445,83.2445,30600.0
2010-07-22 11:10:00,109.96,110.07,109.93,110.02,122600.0,83.2521,83.3354,83.2294,83.2975,122600.0
2010-07-22 11:15:00,110.02,110.07,109.94,110.07,39400.0,83.2975,83.3354,83.2369,83.3354,39400.0
2010-07-22 11:20:00,110.03,110.1,109.99,110.04,22200.0,83.3051,83.3581,83.2748,83.3126,22200.0
2010-07-22 11:25:00,110.07,110.22,110.07,110.15,31600.0,83.3354,83.4489,83.3354,83.3959,31600.0
2010-07-22 11:30:00,110.14,110.18,110.02,110.02,27300.0,83.3884,83.4186,83.2975,83.2975,27300.0
2010-07-22 11:35:00,110.04,110.05,109.78,109.8,107800.0,83.3126,83.3202,83.1158,83.1309,107800.0
2010-07-22 11:40:00,109.8,109.84,109.75,109.75,15900.0,83.1309,83.1612,83.0931,83.0931,15900.0
2010-07-22 11:45:00,109.77,109.82,109.74,109.79,11900.0,83.1082,83.1461,83.0855,83.1234,11900.0
2010-07-22 11:50:00,109.81,109.84,109.64,109.72,31600.0,83.1385,83.1612,83.0098,83.0704,31600.0
2010-07-22 11:55:00,109.73,109.78,109.66,109.76,13100.0,83.0779,83.1158,83.0249,83.1007,13100.0
2010-07-22 12:00:00,109.75,109.84,109.71,109.84,11400.0,83.0931,83.1612,83.0628,83.1612,11400.0
2010-07-22 12:05:00,109.81,109.83,109.72,109.81,17500.0,83.1385,83.1537,83.0704,83.1385,17500.0
2010-07-22 12:10:00,109.83,109.83,109.74,109.74,17400.0,83.1537,83.1537,83.0855,83.0855,17400.0
2010-07-22 12:15:00,109.76,109.87,109.75,109.85,14600.0,83.1007,83.1839,83.0931,83.1688,14600.0
2010-07-22 12:20:00,109.85,109.97,109.72,109.83,47600.0,83.1688,83.2596,83.0704,83.1537,47600.0
2010-07-22 12:25:00,109.82,109.87,109.79,109.85,32400.0,83.1461,83.1839,83.1234,83.1688,32400.0
2010-07-22 12:30:00,109.84,109.85,109.8,109.83,9900.0,83.1612,83.1688,83.1309,83.1537,9900.0
2010-07-22 12:35:00,109.84,109.84,109.77,109.8,63300.0,83.1612,83.1612,83.1082,83.1309,63300.0
2010-07-22 12:40:00,109.81,109.88,109.8,109.8,12300.0,83.1385,83.1915,83.1309,83.1309,12300.0
2010-07-22 12:45:00,109.8,109.88,109.79,109.87,29000.0,83.1309,83.1915,83.1234,83.1839,29000.0
2010-07-22 12:50:00,109.86,109.92,109.84,109.92,80100.0,83.1764,83.2218,83.1612,83.2218,80100.0
2010-07-22 12:55:00,109.91,109.97,109.9,109.94,70100.0,83.2142,83.2596,83.2067,83.2369,70100.0
2010-07-22 13:00:00,109.96,110.0,109.93,109.94,21800.0,83.2521,83.2824,83.2294,83.2369,21800.0
2010-07-22 13:05:00,109.95,109.97,109.94,109.95,3500.0,83.2445,83.2596,83.2369,83.2445,3500.0
2010-07-22 13:10:00,109.95,110.04,109.95,110.04,14500.0,83.2445,83.3126,83.2445,83.3126,14500.0
2010-07-22 13:15:00,110.02,110.12,110.0,110.12,13300.0,83.2975,83.3732,83.2824,83.3732,13300.0
2010-07-22 13:20:00,110.12,110.13,110.09,110.09,4200.0,83.3732,83.3808,83.3505,83.3505,4200.0
2010-07-22 13:25:00,110.12,110.13,110.0,110.03,11600.0,83.3732,83.3808,83.2824,83.3051,11600.0
2010-07-22 13:30:00,110.02,110.08,109.99,110.04,10500.0,83.2975,83.3429,83.2748,83.3126,10500.0
2010-07-22 13:35:00,110.03,110.07,109.98,110.0,9900.0,83.3051,83.3354,83.2672,83.2824,9900.0
2010-07-22 13:40:00,109.98,110.02,109.96,109.97,21600.0,83.2672,83.2975,83.2521,83.2596,21600.0
2010-07-22 13:45:00,109.98,109.98,109.92,109.98,17800.0,83.2672,83.2672,83.2218,83.2672,17800.0
2010-07-22 13:50:00,109.96,110.02,109.86,109.87,44900.0,83.2521,83.2975,83.1764,83.1839,44900.0
2010-07-22 13:55:00,109.88,109.92,109.85,109.92,4800.0,83.1915,83.2218,83.1688,83.2218,4800.0
2010-07-22 14:00:00,109.93,110.02,109.93,110.01,18500.0,83.2294,83.2975,83.2294,83.2899,18500.0
2010-07-22 14:05:00,110.03,110.11,110.03,110.09,14000.0,83.3051,83.3656,83.3051,83.3505,14000.0
2010-07-22 14:10:00,110.1,110.22,110.06,110.18,17000.0,83.3581,83.4489,83.3278,83.4186,17000.0
2010-07-22 14:15:00,110.19,110.25,110.07,110.09,28000.0,83.4262,83.4716,83.3354,83.3505,28000.0
2010-07-22 14:20:00,110.1,110.11,110.05,110.06,2600.0,83.3581,83.3656,83.3202,83.3278,2600.0
2010-07-22 14:25:00,110.07,110.32,110.07,110.31,19300.0,83.3354,83.5246,83.3354,83.5171,19300.0
2010-07-22 14:30:00,110.32,110.32,110.1,110.14,19400.0,83.5246,83.5246,83.3581,83.3884,19400.0
2010-07-22 14:35:00,110.14,110.21,110.08,110.11,38400.0,83.3884,83.4414,83.3429,83.3656,38400.0
2010-07-22 14:40:00,110.11,110.11,109.98,110.05,15800.0,83.3656,83.3656,83.2672,83.3202,15800.0
2010-07-22 14:45:00,110.05,110.14,109.98,110.11,11500.0,83.3202,83.3884,83.2672,83.3656,11500.0
2010-07-22 14:50:00,110.1,110.14,110.04,110.12,7300.0,83.3581,83.3884,83.3126,83.3732,7300.0
2010-07-22 14:55:00,110.12,110.18,110.11,110.17,13300.0,83.3732,83.4186,83.3656,83.4111,13300.0
2010-07-22 15:00:00,110.16,110.17,110.1,110.15,10600.0,83.4035,83.4111,83.3581,83.3959,10600.0
2010-07-22 15:05:00,110.12,110.12,109.97,110.06,18900.0,83.3732,83.3732,83.2596,83.3278,18900.0
2010-07-22 15:10:00,110.05,110.11,110.01,110.09,10200.0,83.3202,83.3656,83.2899,83.3505,10200.0
2010-07-22 15:15:00,110.1,110.3,110.09,110.26,19400.0,83.3581,83.5095,83.3505,83.4792,19400.0
2010-07-22 15:20:00,110.25,110.3,110.17,110.2,37000.0,83.4716,83.5095,83.4111,83.4338,37000.0
2010-07-22 15:25:00,110.19,110.23,110.13,110.13,8300.0,83.4262,83.4565,83.3808,83.3808,8300.0
2010-07-22 15:30:00,110.15,110.16,109.96,109.97,32100.0,83.3959,83.4035,83.2521,83.2596,32100.0
2010-07-22 15:35:00,109.96,109.96,109.45,109.59,116200.0,83.2521,83.2521,82.866,82.9719,116200.0
2010-07-22 15:40:00,109.58,109.72,109.45,109.72,24400.0,82.9644,83.0704,82.866,83.0704,24400.0
2010-07-22 15:45:00,109.73,109.88,109.65,109.77,122800.0,83.0779,83.1915,83.0174,83.1082,122800.0
2010-07-22 15:50:00,109.83,109.9,109.69,109.73,40000.0,83.1537,83.2067,83.0477,83.0779,40000.0
2010-07-22 15:55:00,109.74,109.98,109.74,109.85,75200.0,83.0855,83.2672,83.0855,83.1688,75200.0
2010-07-23 09:30:00,109.65,109.7,109.34,109.34,55200.0,83.0174,83.0552,82.7827,82.7827,55200.0
2010-07-23 09:35:00,109.36,109.7,109.36,109.7,30100.0,82.7978,83.0552,82.7978,83.0552,30100.0
2010-07-23 09:40:00,109.7,110.03,109.67,109.94,35600.0,83.0552,83.3051,83.0325,83.2369,35600.0
2010-07-23 09:45:00,109.94,109.98,109.76,109.77,18400.0,83.2369,83.2672,83.1007,83.1082,18400.0
2010-07-23 09:50:00,109.79,109.8,109.47,109.59,24100.0,83.1234,83.1309,82.8811,82.9719,24100.0
2010-07-23 09:55:00,109.59,109.71,109.39,109.41,22300.0,82.9719,83.0628,82.8205,82.8357,22300.0
2010-07-23 10:00:00,109.42,109.55,109.32,109.45,17700.0,82.8432,82.9417,82.7675,82.866,17700.0
2010-07-23 10:05:00,109.45,109.68,109.45,109.67,10400.0,82.866,83.0401,82.866,83.0325,10400.0
2010-07-23 10:10:00,109.65,109.83,109.56,109.82,21900.0,83.0174,83.1537,82.9492,83.1461,21900.0
2010-07-23 10:15:00,109.79,109.88,109.73,109.83,13400.0,83.1234,83.1915,83.0779,83.1537,13400.0
2010-07-23 10:20:00,109.85,109.88,109.64,109.72,24100.0,83.1688,83.1915,83.0098,83.0704,24100.0
2010-07-23 10:25:00,109.73,109.98,109.73,109.95,12200.0,83.0779,83.2672,83.0779,83.2445,12200.0
2010-07-23 10:30:00,110.0,110.17,110.0,110.08,24800.0,83.2824,83.4111,83.2824,83.3429,24800.0
2010-07-23 10:35:00,110.07,110.15,110.01,110.05,15900.0,83.3354,83.3959,83.2899,83.3202,15900.0
2010-07-23 10:40:00,110.02,110.15,110.02,110.14,15600.0,83.2975,83.3959,83.2975,83.3884,15600.0
2010-07-23 10:45:00,110.14,110.21,110.08,110.12,25500.0,83.3884,83.4414,83.3429,83.3732,25500.0
2010-07-23 10:50:00,110.14,110.14,109.98,110.0,18800.0,83.3884,83.3884,83.2672,83.2824,18800.0
2010-07-23 10:55:00,109.98,110.07,109.91,109.91,16200.0,83.2672,83.3354,83.2142,83.2142,16200.0
2010-07-23 11:00:00,109.91,110.03,109.9,110.02,42800.0,83.2142,83.3051,83.2067,83.2975,42800.0
2010-07-23 11:05:00,110.02,110.12,109.99,109.99,15400.0,83.2975,83.3732,83.2748,83.2748,15400.0
2010-07-23 11:10:00,110.01,110.07,109.88,109.92,11200.0,83.2899,83.3354,83.1915,83.2218,11200.0
2010-07-23 11:15:00,109.93,109.96,109.88,109.94,10600.0,83.2294,83.2521,83.1915,83.2369,10600.0
2010-07-23 11:20:00,109.91,109.92,109.83,109.88,15900.0,83.2142,83.2218,83.1537,83.1915,15900.0
2010-07-23 11:25:00,109.87,109.97,109.87,109.97,17600.0,83.1839,83.2596,83.1839,83.2596,17600.0
2010-07-23 11:30:00,109.97,110.08,109.95,110.03,21600.0,83.2596,83.3429,83.2445,83.3051,21600.0
2010-07-23 11:35:00,110.03,110.06,110.02,110.05,5400.0,83.3051,83.3278,83.2975,83.3202,5400.0
2010-07-23 11:40:00,110.02,110.02,109.74,109.86,9800.0,83.2975,83.2975,83.0855,83.1764,9800.0
2010-07-23 11:45:00,109.84,110.03,109.83,110.03,12400.0,83.1612,83.3051,83.1537,83.3051,12400.0
2010-07-23 11:50:00,110.06,110.13,110.03,110.1,16700.0,83.3278,83.3808,83.3051,83.3581,16700.0
2010-07-23 11:55:00,110.12,110.21,109.93,110.08,21600.0,83.3732,83.4414,83.2294,83.3429,21600.0
2010-07-23 12:00:00,110.07,110.36,109.8,109.8,116400.0,83.3354,83.5549,83.1309,83.1309,116400.0
2010-07-23 12:05:00,109.92,110.03,109.86,109.89,49100.0,83.2218,83.3051,83.1764,83.1991,49100.0
2010-07-23 12:10:00,109.86,109.94,109.63,109.94,46100.0,83.1764,83.2369,83.0022,83.2369,46100.0
2010-07-23 12:15:00,109.92,110.08,109.78,110.05,34000.0,83.2218,83.3429,83.1158,83.3202,34000.0
2010-07-23 12:20:00,110.07,110.09,109.87,109.94,34400.0,83.3354,83.3505,83.1839,83.2369,34400.0
2010-07-23 12:25:00,109.96,110.12,109.96,109.97,18400.0,83.2521,83.3732,83.2521,83.2596,18400.0
2010-07-23 12:30:00,110.01,110.03,109.79,109.95,25400.0,83.2899,83.3051,83.1234,83.2445,25400.0
2010-07-23 12:35:00,109.98,109.98,109.75,109.89,15100.0,83.2672,83.2672,83.0931,83.1991,15100.0
2010-07-23 12:40:00,109.87,109.87,109.6,109.68,44600.0,83.1839,83.1839,82.9795,83.0401,44600.0
2010-07-23 12:45:00,109.63,109.69,109.55,109.68,60400.0,83.0022,83.0477,82.9417,83.0401,60400.0
2010-07-23 12:50:00,109.69,109.79,109.63,109.75,27300.0,83.0477,83.1234,83.0022,83.0931,27300.0
2010-07-23 12:55:00,109.75,109.93,109.75,109.93,11300.0,83.0931,83.2294,83.0931,83.2294,11300.0
2010-07-23 13:00:00,109.94,109.96,109.82,109.82,13700.0,83.2369,83.2521,83.1461,83.1461,13700.0
2010-07-23 13:05:00,109.8,109.87,109.71,109.82,20400.0,83.1309,83.1839,83.0628,83.1461,20400.0
2010-07-23 13:10:00,109.8,110.03,109.75,110.02,36100.0,83.1309,83.3051,83.0931,83.2975,36100.0
2010-07-23 13:15:00,110.03,110.22,110.01,110.17,17300.0,83.3051,83.4489,83.2899,83.4111,17300.0
2010-07-23 13:20:00,110.16,110.36,110.14,110.35,25900.0,83.4035,83.5549,83.3884,83.5474,25900.0
2010-07-23 13:25:00,110.33,110.61,110.32,110.61,64600.0,83.5322,83.7442,83.5246,83.7442,64600.0
2010-07-23 13:30:00,110.65,110.8,110.5,110.62,60700.0,83.7745,83.8881,83.6609,83.7518,60700.0
2010-07-23 13:35:00,110.64,110.68,110.57,110.61,42000.0,83.7669,83.7972,83.7139,83.7442,42000.0
2010-07-23 13:40:00,110.62,110.63,110.54,110.54,23200.0,83.7518,83.7593,83.6912,83.6912,23200.0
2010-07-23 13:45:00,110.57,110.59,110.51,110.54,17700.0,83.7139,83.7291,83.6685,83.6912,17700.0
2010-07-23 13:50:00,110.57,110.73,110.56,110.66,36400.0,83.7139,83.8351,83.7063,83.7821,36400.0
2010-07-23 13:55:00,110.66,110.73,110.64,110.67,23800.0,83.7821,83.8351,83.7669,83.7896,23800.0
2010-07-23 14:00:00,110.69,110.88,110.63,110.83,21900.0,83.8048,83.9486,83.7593,83.9108,21900.0
2010-07-23 14:05:00,110.86,110.93,110.83,110.86,42200.0,83.9335,83.9865,83.9108,83.9335,42200.0
2010-07-23 14:10:00,110.85,110.87,110.72,110.79,17900.0,83.9259,83.9411,83.8275,83.8805,17900.0
2010-07-23 14:15:00,110.77,110.78,110.74,110.74,4300.0,83.8653,83.8729,83.8426,83.8426,4300.0
2010-07-23 14:20:00,110.71,110.71,110.52,110.61,17500.0,83.8199,83.8199,83.6761,83.7442,17500.0
2010-07-23 14:25:00,110.62,110.63,110.52,110.63,9600.0,83.7518,83.7593,83.6761,83.7593,9600.0
2010-07-23 14:30:00,110.6,110.7,110.6,110.61,7600.0,83.7366,83.8123,83.7366,83.7442,7600.0
2010-07-23 14:35:00,110.61,110.66,110.56,110.58,8100.0,83.7442,83.7821,83.7063,83.7215,8100.0
2010-07-23 14:40:00,110.61,110.73,110.61,110.72,11400.0,83.7442,83.8351,83.7442,83.8275,11400.0
2010-07-23 14:45:00,110.74,110.78,110.64,110.74,11000.0,83.8426,83.8729,83.7669,83.8426,11000.0
2010-07-23 14:50:00,110.76,110.89,110.73,110.89,20800.0,83.8578,83.9562,83.8351,83.9562,20800.0
2010-07-23 14:55:00,110.9,110.95,110.76,110.8,36500.0,83.9638,84.0016,83.8578,83.8881,36500.0
2010-07-23 15:00:00,110.83,110.83,110.7,110.7,15000.0,83.9108,83.9108,83.8123,83.8123,15000.0
2010-07-23 15:05:00,110.7,110.86,110.67,110.83,15600.0,83.8123,83.9335,83.7896,83.9108,15600.0
2010-07-23 15:10:00,110.83,110.85,110.63,110.63,19200.0,83.9108,83.9259,83.7593,83.7593,19200.0
2010-07-23 15:15:00,110.65,110.75,110.53,110.71,29100.0,83.7745,83.8502,83.6836,83.8199,29100.0
2010-07-23 15:20:00,110.71,110.8,110.65,110.79,19300.0,83.8199,83.8881,83.7745,83.8805,19300.0
2010-07-23 15:25:00,110.79,110.79,110.57,110.67,6600.0,83.8805,83.8805,83.7139,83.7896,6600.0
2010-07-23 15:30:00,110.65,110.81,110.64,110.77,11100.0,83.7745,83.8956,83.7669,83.8653,11100.0
2010-07-23 15:35:00,110.78,110.85,110.47,110.5,134400.0,83.8729,83.9259,83.6382,83.6609,134400.0
2010-07-23 15:40:00,110.53,110.59,110.24,110.4,23800.0,83.6836,83.7291,83.4641,83.5852,23800.0
2010-07-23 15:45:00,110.44,110.62,110.43,110.54,34100.0,83.6155,83.7518,83.6079,83.6912,34100.0
2010-07-23 15:50:00,110.55,110.64,110.54,110.61,25600.0,83.6988,83.7669,83.6912,83.7442,25600.0
2010-07-23 15:55:00,110.61,110.82,110.61,110.77,112100.0,83.7442,83.9032,83.7442,83.8653,112100.0
2010-07-26 09:30:00,111.01,111.07,110.79,110.86,36100.0,84.047,84.0925,83.8805,83.9335,36100.0
2010-07-26 09:35:00,110.87,111.01,110.78,110.79,37700.0,83.9411,84.047,83.8729,83.8805,37700.0
2010-07-26 09:40:00,110.8,110.88,110.65,110.88,82400.0,83.8881,83.9486,83.7745,83.9486,82400.0
2010-07-26 09:45:00,110.86,110.98,110.83,110.9,38100.0,83.9335,84.0243,83.9108,83.9638,38100.0
2010-07-26 09:50:00,110.91,110.92,110.73,110.9,38900.0,83.9713,83.9789,83.8351,83.9638,38900.0
2010-07-26 09:55:00,110.9,111.06,110.83,111.05,115400.0,83.9638,84.0849,83.9108,84.0773,115400.0
2010-07-26 10:00:00,111.07,111.49,111.05,111.42,71800.0,84.0925,84.4105,84.0773,84.3575,71800.0
2010-07-26 10:05:00,111.44,111.54,111.36,111.44,27700.0,84.3726,84.4483,84.312,84.3726,27700.0
2010-07-26 10:10:00,111.46,111.59,111.43,111.59,40000.0,84.3877,84.4862,84.365,84.4862,40000.0
2010-07-26 10:15:00,111.6,111.64,111.5,111.54,59100.0,84.4937,84.524,84.418,84.4483,59100.0
2010-07-26 10:20:00,111.51,111.51,111.4,111.5,32400.0,84.4256,84.4256,84.3423,84.418,32400.0
2010-07-26 10:25:00,111.5,111.51,111.4,111.44,27500.0,84.418,84.4256,84.3423,84.3726,27500.0
2010-07-26 10:30:00,111.47,111.5,111.2,111.33,28700.0,84.3953,84.418,84.1909,84.2893,28700.0
2010-07-26 10:35:00,111.3,111.48,111.28,111.48,38300.0,84.2666,84.4029,84.2515,84.4029,38300.0
2010-07-26 10:40:00,111.5,111.5,111.34,111.39,20300.0,84.418,84.418,84.2969,84.3347,20300.0
2010-07-26 10:45:00,111.33,111.44,111.27,111.44,9400.0,84.2893,84.3726,84.2439,84.3726,9400.0
2010-07-26 10:50:00,111.43,111.44,111.3,111.37,15700.0,84.365,84.3726,84.2666,84.3196,15700.0
2010-07-26 10:55:00,111.39,111.5,111.39,111.5,13900.0,84.3347,84.418,84.3347,84.418,13900.0
2010-07-26 11:00:00,111.5,111.58,111.47,111.49,18500.0,84.418,84.4786,84.3953,84.4105,18500.0
2010-07-26 11:05:00,111.47,111.52,111.37,111.45,48600.0,84.3953,84.4332,84.3196,84.3802,48600.0
2010-07-26 11:10:00,111.45,111.56,111.45,111.51,48100.0,84.3802,84.4635,84.3802,84.4256,48100.0
2010-07-26 11:15:00,111.54,111.74,111.54,111.7,25200.0,84.4483,84.5997,84.4483,84.5695,25200.0
2010-07-26 11:20:00,111.74,111.75,111.63,111.66,12800.0,84.5997,84.6073,84.5165,84.5392,12800.0
2010-07-26 11:25:00,111.65,111.75,111.64,111.73,13100.0,84.5316,84.6073,84.524,84.5922,13100.0
2010-07-26 11:30:00,111.73,111.76,111.69,111.71,9700.0,84.5922,84.6149,84.5619,84.577,9700.0
2010-07-26 11:35:00,111.69,111.78,111.68,111.76,7700.0,84.5619,84.63,84.5543,84.6149,7700.0
2010-07-26 11:40:00,111.71,111.8,111.71,111.8,12500.0,84.577,84.6452,84.577,84.6452,12500.0
2010-07-26 11:45:00,111.8,111.85,111.77,111.84,22800.0,84.6452,84.683,84.6225,84.6754,22800.0
2010-07-26 11:50:00,111.83,111.85,111.78,111.85,10700.0,84.6679,84.683,84.63,84.683,10700.0
2010-07-26 11:55:00,111.83,111.83,111.73,111.73,22900.0,84.6679,84.6679,84.5922,84.5922,22900.0
2010-07-26 12:00:00,111.75,111.78,111.71,111.75,82700.0,84.6073,84.63,84.577,84.6073,82700.0
2010-07-26 12:05:00,111.73,111.86,111.73,111.84,46100.0,84.5922,84.6906,84.5922,84.6754,46100.0
2010-07-26 12:10:00,111.86,111.86,111.75,111.75,5500.0,84.6906,84.6906,84.6073,84.6073,5500.0
2010-07-26 12:15:00,111.74,111.76,111.7,111.74,13600.0,84.5997,84.6149,84.5695,84.5997,13600.0
2010-07-26 12:20:00,111.73,111.8,111.72,111.78,6100.0,84.5922,84.6452,84.5846,84.63,6100.0
2010-07-26 12:25:00,111.79,111.81,111.76,111.79,2700.0,84.6376,84.6527,84.6149,84.6376,2700.0
2010-07-26 12:30:00,111.82,111.82,111.71,111.73,120100.0,84.6603,84.6603,84.577,84.5922,120100.0
2010-07-26 12:35:00,111.7,111.83,111.7,111.8,5400.0,84.5695,84.6679,84.5695,84.6452,5400.0
2010-07-26 12:40:00,111.73,111.75,111.63,111.63,9000.0,84.5922,84.6073,84.5165,84.5165,9000.0
2010-07-26 12:45:00,111.64,111.71,111.62,111.69,40700.0,84.524,84.577,84.5089,84.5619,40700.0
2010-07-26 12:50:00,111.68,111.71,111.59,111.66,12600.0,84.5543,84.577,84.4862,84.5392,12600.0
2010-07-26 12:55:00,111.65,111.73,111.64,111.73,27100.0,84.5316,84.5922,84.524,84.5922,27100.0
2010-07-26 13:00:00,111.75,111.75,111.67,111.7,2700.0,84.6073,84.6073,84.5467,84.5695,2700.0
2010-07-26 13:05:00,111.71,111.72,111.6,111.61,7600.0,84.577,84.5846,84.4937,84.5013,7600.0
2010-07-26 13:10:00,111.62,111.69,111.62,111.68,4500.0,84.5089,84.5619,84.5089,84.5543,4500.0
2010-07-26 13:15:00,111.66,111.7,111.65,111.67,4000.0,84.5392,84.5695,84.5316,84.5467,4000.0
2010-07-26 13:20:00,111.69,111.7,111.65,111.67,3300.0,84.5619,84.5695,84.5316,84.5467,3300.0
2010-07-26 13:25:00,111.66,111.73,111.63,111.73,4300.0,84.5392,84.5922,84.5165,84.5922,4300.0
2010-07-26 13:30:00,111.77,111.78,111.72,111.72,5800.0,84.6225,84.63,84.5846,84.5846,5800.0
2010-07-26 13:35:00,111.72,111.72,111.65,111.65,9000.0,84.5846,84.5846,84.5316,84.5316,9000.0
2010-07-26 13:40:00,111.7,111.76,111.68,111.76,2000.0,84.5695,84.6149,84.5543,84.6149,2000.0
2010-07-26 13:45:00,111.78,111.8,111.74,111.76,609900.0,84.63,84.6452,84.5997,84.6149,609900.0
2010-07-26 13:50:00,111.79,111.8,111.72,111.78,8600.0,84.6376,84.6452,84.5846,84.63,8600.0
2010-07-26 13:55:00,111.77,111.82,111.74,111.75,63000.0,84.6225,84.6603,84.5997,84.6073,63000.0
2010-07-26 14:00:00,111.75,111.76,111.72,111.72,6300.0,84.6073,84.6149,84.5846,84.5846,6300.0
2010-07-26 14:05:00,111.74,111.76,111.72,111.72,4500.0,84.5997,84.6149,84.5846,84.5846,4500.0
2010-07-26 14:10:00,111.72,111.76,111.71,111.74,36200.0,84.5846,84.6149,84.577,84.5997,36200.0
2010-07-26 14:15:00,111.75,111.76,111.72,111.74,6800.0,84.6073,84.6149,84.5846,84.5997,6800.0
2010-07-26 14:20:00,111.73,111.74,111.57,111.58,10900.0,84.5922,84.5997,84.471,84.4786,10900.0
2010-07-26 14:25:00,111.58,111.59,111.5,111.5,36900.0,84.4786,84.4862,84.418,84.418,36900.0
2010-07-26 14:30:00,111.52,111.52,111.44,111.46,34300.0,84.4332,84.4332,84.3726,84.3877,34300.0
2010-07-26 14:35:00,111.45,111.5,111.36,111.38,8300.0,84.3802,84.418,84.312,84.3272,8300.0
2010-07-26 14:40:00,111.38,111.51,111.38,111.46,10900.0,84.3272,84.4256,84.3272,84.3877,10900.0
2010-07-26 14:45:00,111.45,111.49,111.43,111.44,3300.0,84.3802,84.4105,84.365,84.3726,3300.0
2010-07-26 14:50:00,111.44,111.47,111.37,111.4,17000.0,84.3726,84.3953,84.3196,84.3423,17000.0
2010-07-26 14:55:00,111.4,111.48,111.36,111.48,14500.0,84.3423,84.4029,84.312,84.4029,14500.0
2010-07-26 15:00:00,111.49,111.63,111.44,111.59,14100.0,84.4105,84.5165,84.3726,84.4862,14100.0
2010-07-26 15:05:00,111.6,111.68,111.58,111.63,8800.0,84.4937,84.5543,84.4786,84.5165,8800.0
2010-07-26 15:10:00,111.63,111.71,111.63,111.68,16000.0,84.5165,84.577,84.5165,84.5543,16000.0
2010-07-26 15:15:00,111.69,111.7,111.57,111.65,20200.0,84.5619,84.5695,84.471,84.5316,20200.0
2010-07-26 15:20:00,111.67,111.79,111.62,111.75,201400.0,84.5467,84.6376,84.5089,84.6073,201400.0
2010-07-26 15:25:00,111.75,111.88,111.75,111.79,79100.0,84.6073,84.7057,84.6073,84.6376,79100.0
2010-07-26 15:30:00,111.81,111.83,111.72,111.76,51500.0,84.6527,84.6679,84.5846,84.6149,51500.0
2010-07-26 15:35:00,111.76,111.83,111.72,111.83,31900.0,84.6149,84.6679,84.5846,84.6679,31900.0
2010-07-26 15:40:00,111.82,111.93,111.81,111.85,12500.0,84.6603,84.7436,84.6527,84.683,12500.0
2010-07-26 15:45:00,111.85,112.0,111.82,111.98,70100.0,84.683,84.7966,84.6603,84.7814,70100.0
2010-07-26 15:50:00,111.99,112.06,111.95,111.95,32300.0,84.789,84.842,84.7587,84.7587,32300.0
2010-07-26 15:55:00,111.94,112.03,111.92,112.0,33800.0,84.7512,84.8193,84.736,84.7966,33800.0
2010-07-27 09:30:00,112.56,112.63,112.47,112.53,93400.0,85.2206,85.2736,85.1524,85.1979,93400.0
2010-07-27 09:35:00,112.52,112.66,112.44,112.66,43700.0,85.1903,85.2963,85.1297,85.2963,43700.0
2010-07-27 09:40:00,112.66,112.66,112.32,112.42,30700.0,85.2963,85.2963,85.0389,85.1146,30700.0
2010-07-27 09:45:00,112.38,112.39,112.26,112.29,41600.0,85.0843,85.0919,84.9934,85.0161,41600.0
2010-07-27 09:50:00,112.28,112.37,112.22,112.3,74800.0,85.0086,85.0767,84.9632,85.0237,74800.0
2010-07-27 09:55:00,112.3,112.36,112.15,112.15,41300.0,85.0237,85.0691,84.9102,84.9102,41300.0
2010-07-27 10:00:00,112.14,112.66,112.13,112.27,136300.0,84.9026,85.2963,84.895,85.001,136300.0
2010-07-27 10:05:00,112.28,112.31,111.97,111.97,44200.0,85.0086,85.0313,84.7739,84.7739,44200.0
2010-07-27 10:10:00,111.97,112.04,111.89,111.97,60900.0,84.7739,84.8269,84.7133,84.7739,60900.0
2010-07-27 10:15:00,111.97,112.05,111.85,112.05,24200.0,84.7739,84.8344,84.683,84.8344,24200.0
2010-07-27 10:20:00,112.07,112.19,112.03,112.17,45600.0,84.8496,84.9404,84.8193,84.9253,45600.0
2010-07-27 10:25:00,112.15,112.24,112.03,112.23,318000.0,84.9102,84.9783,84.8193,84.9707,318000.0
2010-07-27 10:30:00,112.25,112.26,112.11,112.13,92300.0,84.9859,84.9934,84.8799,84.895,92300.0
2010-07-27 10:35:00,112.11,112.22,112.07,112.08,60600.0,84.8799,84.9632,84.8496,84.8572,60600.0
2010-07-27 10:40:00,112.07,112.16,111.99,112.01,44700.0,84.8496,84.9177,84.789,84.8042,44700.0
2010-07-27 10:45:00,111.98,112.11,111.91,112.0,82000.0,84.7814,84.8799,84.7284,84.7966,82000.0
2010-07-27 10:50:00,111.96,112.11,111.92,112.04,42800.0,84.7663,84.8799,84.736,84.8269,42800.0
2010-07-27 10:55:00,112.06,112.06,111.93,112.01,17700.0,84.842,84.842,84.7436,84.8042,17700.0
2010-07-27 11:00:00,111.97,112.01,111.77,111.83,46200.0,84.7739,84.8042,84.6225,84.6679,46200.0
2010-07-27 11:05:00,111.82,111.82,111.75,111.78,39600.0,84.6603,84.6603,84.6073,84.63,39600.0
2010-07-27 11:10:00,111.79,111.79,111.62,111.73,40600.0,84.6376,84.6376,84.5089,84.5922,40600.0
2010-07-27 11:15:00,111.72,111.72,111.54,111.54,40500.0,84.5846,84.5846,84.4483,84.4483,40500.0
2010-07-27 11:20:00,111.54,111.69,111.5,111.65,29500.0,84.4483,84.5619,84.418,84.5316,29500.0
2010-07-27 11:25:00,111.64,111.75,111.62,111.7,49900.0,84.524,84.6073,84.5089,84.5695,49900.0
2010-07-27 11:30:00,111.73,111.76,111.69,111.76,9200.0,84.5922,84.6149,84.5619,84.6149,9200.0
2010-07-27 11:35:00,111.77,111.89,111.76,111.88,22200.0,84.6225,84.7133,84.6149,84.7057,22200.0
2010-07-27 11:40:00,111.86,111.88,111.81,111.84,14300.0,84.6906,84.7057,84.6527,84.6754,14300.0
2010-07-27 11:45:00,111.83,111.9,111.78,111.79,41200.0,84.6679,84.7209,84.63,84.6376,41200.0
2010-07-27 11:50:00,111.8,111.9,111.8,111.85,16700.0,84.6452,84.7209,84.6452,84.683,16700.0
2010-07-27 11:55:00,111.85,111.9,111.8,111.89,8300.0,84.683,84.7209,84.6452,84.7133,8300.0
2010-07-27 12:00:00,111.93,111.93,111.9,111.9,6500.0,84.7436,84.7436,84.7209,84.7209,6500.0
2010-07-27 12:05:00,111.9,111.95,111.85,111.95,8800.0,84.7209,84.7587,84.683,84.7587,8800.0
2010-07-27 12:10:00,111.95,112.13,111.94,112.1,111800.0,84.7587,84.895,84.7512,84.8723,111800.0
2010-07-27 12:15:00,112.1,112.17,112.09,112.12,6300.0,84.8723,84.9253,84.8647,84.8874,6300.0
2010-07-27 12:20:00,112.12,112.14,112.07,112.08,10300.0,84.8874,84.9026,84.8496,84.8572,10300.0
2010-07-27 12:25:00,112.06,112.16,112.06,112.13,5600.0,84.842,84.9177,84.842,84.895,5600.0
2010-07-27 12:30:00,112.11,112.11,112.01,112.03,16300.0,84.8799,84.8799,84.8042,84.8193,16300.0
2010-07-27 12:35:00,112.04,112.04,111.98,112.03,33400.0,84.8269,84.8269,84.7814,84.8193,33400.0
2010-07-27 12:40:00,112.06,112.12,112.05,112.07,35300.0,84.842,84.8874,84.8344,84.8496,35300.0
2010-07-27 12:45:00,112.06,112.06,111.9,111.9,22100.0,84.842,84.842,84.7209,84.7209,22100.0
2010-07-27 12:50:00,111.92,111.98,111.82,111.87,29600.0,84.736,84.7814,84.6603,84.6982,29600.0
2010-07-27 12:55:00,111.85,111.91,111.82,111.85,23700.0,84.683,84.7284,84.6603,84.683,23700.0
2010-07-27 13:00:00,111.84,111.86,111.77,111.86,9500.0,84.6754,84.6906,84.6225,84.6906,9500.0
2010-07-27 13:05:00,111.91,111.96,111.9,111.91,1700.0,84.7284,84.7663,84.7209,84.7284,1700.0
2010-07-27 13:10:00,111.93,111.94,111.85,111.85,5900.0,84.7436,84.7512,84.683,84.683,5900.0
2010-07-27 13:15:00,111.81,111.86,111.81,111.85,1800.0,84.6527,84.6906,84.6527,84.683,1800.0
2010-07-27 13:20:00,111.87,111.91,111.8,111.88,7900.0,84.6982,84.7284,84.6452,84.7057,7900.0
2010-07-27 13:25:00,111.89,111.89,111.67,111.7,9500.0,84.7133,84.7133,84.5467,84.5695,9500.0
2010-07-27 13:30:00,111.68,111.71,111.62,111.67,10600.0,84.5543,84.577,84.5089,84.5467,10600.0
2010-07-27 13:35:00,111.68,111.73,111.62,111.72,25100.0,84.5543,84.5922,84.5089,84.5846,25100.0
2010-07-27 13:40:00,111.72,111.72,111.62,111.67,44500.0,84.5846,84.5846,84.5089,84.5467,44500.0
2010-07-27 13:45:00,111.65,111.96,111.62,111.94,24900.0,84.5316,84.7663,84.5089,84.7512,24900.0
2010-07-27 13:50:00,111.93,111.96,111.86,111.89,23400.0,84.7436,84.7663,84.6906,84.7133,23400.0
2010-07-27 13:55:00,111.87,112.01,111.85,111.87,27300.0,84.6982,84.8042,84.683,84.6982,27300.0
2010-07-27 14:00:00,111.87,111.96,111.8,111.8,24100.0,84.6982,84.7663,84.6452,84.6452,24100.0
2010-07-27 14:05:00,111.81,111.98,111.81,111.98,24400.0,84.6527,84.7814,84.6527,84.7814,24400.0
2010-07-27 14:10:00,111.98,111.98,111.84,111.94,29600.0,84.7814,84.7814,84.6754,84.7512,29600.0
2010-07-27 14:15:00,111.96,112.16,111.82,112.16,57300.0,84.7663,84.9177,84.6603,84.9177,57300.0
2010-07-27 14:20:00,112.15,112.15,112.03,112.05,44000.0,84.9102,84.9102,84.8193,84.8344,44000.0
2010-07-27 14:25:00,112.04,112.04,111.97,112.02,38500.0,84.8269,84.8269,84.7739,84.8117,38500.0
2010-07-27 14:30:00,112.02,112.05,111.99,112.0,39400.0,84.8117,84.8344,84.789,84.7966,39400.0
2010-07-27 14:35:00,111.99,111.99,111.92,111.98,51300.0,84.789,84.789,84.736,84.7814,51300.0
2010-07-27 14:40:00,111.98,111.99,111.87,111.87,31600.0,84.7814,84.789,84.6982,84.6982,31600.0
2010-07-27 14:45:00,111.87,111.98,111.86,111.98,41900.0,84.6982,84.7814,84.6906,84.7814,41900.0
2010-07-27 14:50:00,111.97,111.98,111.72,111.72,49600.0,84.7739,84.7814,84.5846,84.5846,49600.0
2010-07-27 14:55:00,111.71,111.86,111.7,111.82,31300.0,84.577,84.6906,84.5695,84.6603,31300.0
2010-07-27 15:00:00,111.82,111.9,111.81,111.88,39700.0,84.6603,84.7209,84.6527,84.7057,39700.0
2010-07-27 15:05:00,111.88,112.03,111.87,111.98,48700.0,84.7057,84.8193,84.6982,84.7814,48700.0
2010-07-27 15:10:00,111.98,112.03,111.87,111.87,52300.0,84.7814,84.8193,84.6982,84.6982,52300.0
2010-07-27 15:15:00,111.87,112.04,111.85,112.0,53200.0,84.6982,84.8269,84.683,84.7966,53200.0
2010-07-27 15:20:00,112.01,112.15,112.0,112.1,60500.0,84.8042,84.9102,84.7966,84.8723,60500.0
2010-07-27 15:25:00,112.1,112.19,112.05,112.17,65900.0,84.8723,84.9404,84.8344,84.9253,65900.0
2010-07-27 15:30:00,112.18,112.18,111.97,112.01,43100.0,84.9329,84.9329,84.7739,84.8042,43100.0
2010-07-27 15:35:00,112.01,112.06,111.91,111.94,69800.0,84.8042,84.842,84.7284,84.7512,69800.0
2010-07-27 15:40:00,111.94,111.98,111.89,111.93,68000.0,84.7512,84.7814,84.7133,84.7436,68000.0
2010-07-27 15:45:00,111.89,112.02,111.84,111.89,48700.0,84.7133,84.8117,84.6754,84.7133,48700.0
2010-07-27 15:50:00,111.89,111.96,111.8,111.87,58900.0,84.7133,84.7663,84.6452,84.6982,58900.0
2010-07-27 15:55:00,111.89,112.0,111.86,111.9,95300.0,84.7133,84.7966,84.6906,84.7209,95300.0
2010-07-28 09:30:00,111.7,111.87,111.69,111.83,77100.0,84.5695,84.6982,84.5619,84.6679,77100.0
2010-07-28 09:35:00,111.87,112.02,111.87,111.88,19000.0,84.6982,84.8117,84.6982,84.7057,19000.0
2010-07-28 09:40:00,111.89,111.9,111.71,111.76,24600.0,84.7133,84.7209,84.577,84.6149,24600.0
2010-07-28 09:45:00,111.78,111.91,111.65,111.71,25800.0,84.63,84.7284,84.5316,84.577,25800.0
2010-07-28 09:50:00,111.72,111.8,111.58,111.58,26400.0,84.5846,84.6452,84.4786,84.4786,26400.0
2010-07-28 09:55:00,111.58,111.77,111.58,111.77,19100.0,84.4786,84.6225,84.4786,84.6225,19100.0
2010-07-28 10:00:00,111.79,111.88,111.75,111.84,13500.0,84.6376,84.7057,84.6073,84.6754,13500.0
2010-07-28 10:05:00,111.81,111.85,111.55,111.56,19200.0,84.6527,84.683,84.4559,84.4635,19200.0
2010-07-28 10:10:00,111.55,111.56,111.44,111.53,27800.0,84.4559,84.4635,84.3726,84.4407,27800.0
2010-07-28 10:15:00,111.52,111.63,111.49,111.6,21500.0,84.4332,84.5165,84.4105,84.4937,21500.0
2010-07-28 10:20:00,111.58,111.58,111.36,111.42,28900.0,84.4786,84.4786,84.312,84.3575,28900.0
2010-07-28 10:25:00,111.41,111.52,111.38,111.52,13100.0,84.3499,84.4332,84.3272,84.4332,13100.0
2010-07-28 10:30:00,111.55,111.55,111.27,111.39,48300.0,84.4559,84.4559,84.2439,84.3347,48300.0
2010-07-28 10:35:00,111.38,111.5,111.33,111.45,17300.0,84.3272,84.418,84.2893,84.3802,17300.0
2010-07-28 10:40:00,111.45,111.64,111.45,111.61,15000.0,84.3802,84.524,84.3802,84.5013,15000.0
2010-07-28 10:45:00,111.64,111.7,111.59,111.63,27900.0,84.524,84.5695,84.4862,84.5165,27900.0
2010-07-28 10:50:00,111.62,111.62,111.51,111.57,13100.0,84.5089,84.5089,84.4256,84.471,13100.0
2010-07-28 10:55:00,111.57,111.68,111.57,111.58,11600.0,84.471,84.5543,84.471,84.4786,11600.0
2010-07-28 11:00:00,111.59,111.62,111.51,111.51,6900.0,84.4862,84.5089,84.4256,84.4256,6900.0
2010-07-28 11:05:00,111.5,111.5,111.37,111.39,17700.0,84.418,84.418,84.3196,84.3347,17700.0
2010-07-28 11:10:00,111.39,111.54,111.35,111.54,49300.0,84.3347,84.4483,84.3045,84.4483,49300.0
2010-07-28 11:15:00,111.52,111.57,111.35,111.37,12500.0,84.4332,84.471,84.3045,84.3196,12500.0
2010-07-28 11:20:00,111.34,111.48,111.31,111.46,16300.0,84.2969,84.4029,84.2742,84.3877,16300.0
2010-07-28 11:25:00,111.47,111.57,111.45,111.48,6200.0,84.3953,84.471,84.3802,84.4029,6200.0
2010-07-28 11:30:00,111.45,111.52,111.41,111.52,10900.0,84.3802,84.4332,84.3499,84.4332,10900.0
2010-07-28 11:35:00,111.55,111.63,111.54,111.61,10700.0,84.4559,84.5165,84.4483,84.5013,10700.0
2010-07-28 11:40:00,111.58,111.58,111.47,111.48,9400.0,84.4786,84.4786,84.3953,84.4029,9400.0
2010-07-28 11:45:00,111.48,111.56,111.44,111.44,7800.0,84.4029,84.4635,84.3726,84.3726,7800.0
2010-07-28 11:50:00,111.42,111.51,111.4,111.43,10800.0,84.3575,84.4256,84.3423,84.365,10800.0
2010-07-28 11:55:00,111.44,111.51,111.42,111.44,32300.0,84.3726,84.4256,84.3575,84.3726,32300.0
2010-07-28 12:00:00,111.46,111.49,111.37,111.44,10200.0,84.3877,84.4105,84.3196,84.3726,10200.0
2010-07-28 12:05:00,111.45,111.48,111.42,111.46,4100.0,84.3802,84.4029,84.3575,84.3877,4100.0
2010-07-28 12:10:00,111.48,111.54,111.46,111.5,3700.0,84.4029,84.4483,84.3877,84.418,3700.0
2010-07-28 12:15:00,111.5,111.61,111.49,111.61,8200.0,84.418,84.5013,84.4105,84.5013,8200.0
2010-07-28 12:20:00,111.63,111.64,111.56,111.57,6000.0,84.5165,84.524,84.4635,84.471,6000.0
2010-07-28 12:25:00,111.58,111.61,111.52,111.52,11900.0,84.4786,84.5013,84.4332,84.4332,11900.0
2010-07-28 12:30:00,111.52,111.58,111.5,111.53,5300.0,84.4332,84.4786,84.418,84.4407,5300.0
2010-07-28 12:35:00,111.51,111.56,111.5,111.56,50700.0,84.4256,84.4635,84.418,84.4635,50700.0
2010-07-28 12:40:00,111.57,111.61,111.56,111.59,38400.0,84.471,84.5013,84.4635,84.4862,38400.0
2010-07-28 12:45:00,111.59,111.62,111.51,111.51,17200.0,84.4862,84.5089,84.4256,84.4256,17200.0
2010-07-28 12:50:00,111.51,111.66,111.48,111.63,40500.0,84.4256,84.5392,84.4029,84.5165,40500.0
2010-07-28 12:55:00,111.63,111.78,111.63,111.78,15300.0,84.5165,84.63,84.5165,84.63,15300.0
2010-07-28 13:00:00,111.78,111.81,111.75,111.79,17200.0,84.63,84.6527,84.6073,84.6376,17200.0
2010-07-28 13:05:00,111.79,111.82,111.65,111.79,24800.0,84.6376,84.6603,84.5316,84.6376,24800.0
2010-07-28 13:10:00,111.77,111.81,111.73,111.78,16600.0,84.6225,84.6527,84.5922,84.63,16600.0
2010-07-28 13:15:00,111.79,111.79,111.7,111.7,21300.0,84.6376,84.6376,84.5695,84.5695,21300.0
2010-07-28 13:20:00,111.7,111.7,111.58,111.64,42800.0,84.5695,84.5695,84.4786,84.524,42800.0
2010-07-28 13:25:00,111.66,111.66,111.55,111.6,21800.0,84.5392,84.5392,84.4559,84.4937,21800.0
2010-07-28 13:30:00,111.59,111.59,111.47,111.57,19400.0,84.4862,84.4862,84.3953,84.471,19400.0
2010-07-28 13:35:00,111.55,111.59,111.5,111.51,5400.0,84.4559,84.4862,84.418,84.4256,5400.0
2010-07-28 13:40:00,111.48,111.53,111.44,111.48,9100.0,84.4029,84.4407,84.3726,84.4029,9100.0
2010-07-28 13:45:00,111.5,111.53,111.43,111.53,10300.0,84.418,84.4407,84.365,84.4407,10300.0
2010-07-28 13:50:00,111.51,111.62,111.48,111.58,5100.0,84.4256,84.5089,84.4029,84.4786,5100.0
2010-07-28 13:55:00,111.57,111.57,111.53,111.55,2300.0,84.471,84.471,84.4407,84.4559,2300.0
2010-07-28 14:00:00,111.53,111.56,111.43,111.55,8500.0,84.4407,84.4635,84.365,84.4559,8500.0
2010-07-28 14:05:00,111.58,111.68,111.58,111.64,14300.0,84.4786,84.5543,84.4786,84.524,14300.0
2010-07-28 14:10:00,111.64,111.66,111.53,111.55,9000.0,84.524,84.5392,84.4407,84.4559,9000.0
2010-07-28 14:15:00,111.53,111.53,111.3,111.3,26800.0,84.4407,84.4407,84.2666,84.2666,26800.0
2010-07-28 14:20:00,111.26,111.32,111.18,111.26,56700.0,84.2363,84.2818,84.1758,84.2363,56700.0
2010-07-28 14:25:00,111.23,111.37,111.18,111.33,28700.0,84.2136,84.3196,84.1758,84.2893,28700.0
2010-07-28 14:30:00,111.32,111.39,111.32,111.36,10000.0,84.2818,84.3347,84.2818,84.312,10000.0
2010-07-28 14:35:00,111.36,111.44,111.33,111.34,12400.0,84.312,84.3726,84.2893,84.2969,12400.0
2010-07-28 14:40:00,111.34,111.34,111.23,111.26,13500.0,84.2969,84.2969,84.2136,84.2363,13500.0
2010-07-28 14:45:00,111.23,111.26,111.13,111.15,8400.0,84.2136,84.2363,84.1379,84.153,8400.0
2010-07-28 14:50:00,111.17,111.32,111.16,111.31,7300.0,84.1682,84.2818,84.1606,84.2742,7300.0
2010-07-28 14:55:00,111.28,111.32,111.2,111.21,8300.0,84.2515,84.2818,84.1909,84.1985,8300.0
2010-07-28 15:00:00,111.21,111.28,111.04,111.06,36300.0,84.1985,84.2515,84.0698,84.0849,36300.0
2010-07-28 15:05:00,111.06,111.13,110.95,110.97,22500.0,84.0849,84.1379,84.0016,84.0168,22500.0
2010-07-28 15:10:00,110.97,111.01,110.86,110.96,39200.0,84.0168,84.047,83.9335,84.0092,39200.0
2010-07-28 15:15:00,110.95,110.99,110.86,110.93,11600.0,84.0016,84.0319,83.9335,83.9865,11600.0
2010-07-28 15:20:00,110.91,111.06,110.86,111.02,37600.0,83.9713,84.0849,83.9335,84.0546,37600.0
2010-07-28 15:25:00,111.04,111.1,110.99,111.08,9400.0,84.0698,84.1152,84.0319,84.1,9400.0
2010-07-28 15:30:00,111.09,111.26,111.08,111.18,29600.0,84.1076,84.2363,84.1,84.1758,29600.0
2010-07-28 15:35:00,111.17,111.18,111.1,111.1,6300.0,84.1682,84.1758,84.1152,84.1152,6300.0
2010-07-28 15:40:00,111.11,111.27,111.11,111.27,12500.0,84.1228,84.2439,84.1228,84.2439,12500.0
2010-07-28 15:45:00,111.26,111.26,111.16,111.21,11100.0,84.2363,84.2363,84.1606,84.1985,11100.0
2010-07-28 15:50:00,111.25,111.28,111.08,111.17,40000.0,84.2288,84.2515,84.1,84.1682,40000.0
2010-07-28 15:55:00,111.18,111.25,111.11,111.18,59100.0,84.1758,84.2288,84.1228,84.1758,59100.0
2010-07-29 09:30:00,111.92,112.09,111.89,111.98,56500.0,84.736,84.8647,84.7133,84.7814,56500.0
2010-07-29 09:35:00,111.93,112.2,111.93,112.11,18600.0,84.7436,84.948,84.7436,84.8799,18600.0
2010-07-29 09:40:00,112.13,112.17,112.01,112.02,32700.0,84.895,84.9253,84.8042,84.8117,32700.0
2010-07-29 09:45:00,112.01,112.03,111.9,111.91,21500.0,84.8042,84.8193,84.7209,84.7284,21500.0
2010-07-29 09:50:00,111.9,111.95,111.77,111.85,17200.0,84.7209,84.7587,84.6225,84.683,17200.0
2010-07-29 09:55:00,111.85,111.86,111.7,111.75,11800.0,84.683,84.6906,84.5695,84.6073,11800.0
2010-07-29 10:00:00,111.79,111.8,111.63,111.67,6100.0,84.6376,84.6452,84.5165,84.5467,6100.0
2010-07-29 10:05:00,111.63,111.63,111.53,111.62,5300.0,84.5165,84.5165,84.4407,84.5089,5300.0
2010-07-29 10:10:00,111.64,111.72,111.59,111.59,23300.0,84.524,84.5846,84.4862,84.4862,23300.0
2010-07-29 10:15:00,111.59,111.72,111.57,111.69,20500.0,84.4862,84.5846,84.471,84.5619,20500.0
2010-07-29 10:20:00,111.67,111.67,111.47,111.56,20900.0,84.5467,84.5467,84.3953,84.4635,20900.0
2010-07-29 10:25:00,111.54,111.54,111.36,111.45,30400.0,84.4483,84.4483,84.312,84.3802,30400.0
2010-07-29 10:30:00,111.45,111.51,111.3,111.49,19500.0,84.3802,84.4256,84.2666,84.4105,19500.0
2010-07-29 10:35:00,111.5,111.56,111.43,111.47,13200.0,84.418,84.4635,84.365,84.3953,13200.0
2010-07-29 10:40:00,111.45,111.48,111.28,111.36,25600.0,84.3802,84.4029,84.2515,84.312,25600.0
2010-07-29 10:45:00,111.34,111.46,111.31,111.46,10000.0,84.2969,84.3877,84.2742,84.3877,10000.0
2010-07-29 10:50:00,111.48,111.56,111.43,111.51,26000.0,84.4029,84.4635,84.365,84.4256,26000.0
2010-07-29 10:55:00,111.49,111.56,111.45,111.47,10900.0,84.4105,84.4635,84.3802,84.3953,10900.0
2010-07-29 11:00:00,111.44,111.48,111.31,111.38,27500.0,84.3726,84.4029,84.2742,84.3272,27500.0
2010-07-29 11:05:00,111.37,111.37,111.09,111.13,36400.0,84.3196,84.3196,84.1076,84.1379,36400.0
2010-07-29 11:10:00,111.12,111.19,111.04,111.09,33200.0,84.1303,84.1833,84.0698,84.1076,33200.0
2010-07-29 11:15:00,111.09,111.09,110.74,110.75,36700.0,84.1076,84.1076,83.8426,83.8502,36700.0
2010-07-29 11:20:00,110.73,110.78,110.6,110.76,43200.0,83.8351,83.8729,83.7366,83.8578,43200.0
2010-07-29 11:25:00,110.77,110.78,110.46,110.49,38000.0,83.8653,83.8729,83.6306,83.6533,38000.0
2010-07-29 11:30:00,110.46,110.46,110.17,110.36,67000.0,83.6306,83.6306,83.4111,83.5549,67000.0
2010-07-29 11:35:00,110.35,110.44,110.24,110.42,23500.0,83.5474,83.6155,83.4641,83.6003,23500.0
2010-07-29 11:40:00,110.42,110.45,110.35,110.39,16200.0,83.6003,83.6231,83.5474,83.5776,16200.0
2010-07-29 11:45:00,110.38,110.44,110.28,110.33,25800.0,83.5701,83.6155,83.4944,83.5322,25800.0
2010-07-29 11:50:00,110.34,110.44,110.24,110.27,34200.0,83.5398,83.6155,83.4641,83.4868,34200.0
2010-07-29 11:55:00,110.25,110.25,110.08,110.15,26100.0,83.4716,83.4716,83.3429,83.3959,26100.0
2010-07-29 12:00:00,110.17,110.18,109.85,109.93,46300.0,83.4111,83.4186,83.1688,83.2294,46300.0
2010-07-29 12:05:00,109.92,110.06,109.8,110.05,78200.0,83.2218,83.3278,83.1309,83.3202,78200.0
2010-07-29 12:10:00,110.06,110.17,110.0,110.17,121600.0,83.3278,83.4111,83.2824,83.4111,121600.0
2010-07-29 12:15:00,110.18,110.29,110.13,110.26,76200.0,83.4186,83.5019,83.3808,83.4792,76200.0
2010-07-29 12:20:00,110.26,110.26,110.19,110.19,3200.0,83.4792,83.4792,83.4262,83.4262,3200.0
2010-07-29 12:25:00,110.17,110.29,110.13,110.28,27500.0,83.4111,83.5019,83.3808,83.4944,27500.0
2010-07-29 12:30:00,110.26,110.28,110.11,110.18,20600.0,83.4792,83.4944,83.3656,83.4186,20600.0
2010-07-29 12:35:00,110.16,110.23,110.0,110.02,29900.0,83.4035,83.4565,83.2824,83.2975,29900.0
2010-07-29 12:40:00,110.02,110.1,109.93,110.08,53500.0,83.2975,83.3581,83.2294,83.3429,53500.0
2010-07-29 12:45:00,110.07,110.07,109.93,109.96,21500.0,83.3354,83.3354,83.2294,83.2521,21500.0
2010-07-29 12:50:00,109.96,110.25,109.93,110.21,35300.0,83.2521,83.4716,83.2294,83.4414,35300.0
2010-07-29 12:55:00,110.19,110.33,110.17,110.33,23600.0,83.4262,83.5322,83.4111,83.5322,23600.0
2010-07-29 13:00:00,110.31,110.44,110.26,110.43,25200.0,83.5171,83.6155,83.4792,83.6079,25200.0
2010-07-29 13:05:00,110.39,110.44,110.38,110.42,16600.0,83.5776,83.6155,83.5701,83.6003,16600.0
2010-07-29 13:10:00,110.42,110.57,110.31,110.53,36800.0,83.6003,83.7139,83.5171,83.6836,36800.0
2010-07-29 13:15:00,110.53,110.56,110.49,110.51,35800.0,83.6836,83.7063,83.6533,83.6685,35800.0
2010-07-29 13:20:00,110.52,110.53,110.38,110.38,18500.0,83.6761,83.6836,83.5701,83.5701,18500.0
2010-07-29 13:25:00,110.4,110.58,110.39,110.58,19000.0,83.5852,83.7215,83.5776,83.7215,19000.0
2010-07-29 13:30:00,110.55,110.71,110.55,110.64,25900.0,83.6988,83.8199,83.6988,83.7669,25900.0
2010-07-29 13:35:00,110.63,110.74,110.58,110.7,9300.0,83.7593,83.8426,83.7215,83.8123,9300.0
2010-07-29 13:40:00,110.69,110.79,110.68,110.74,13300.0,83.8048,83.8805,83.7972,83.8426,13300.0
2010-07-29 13:45:00,110.78,110.81,110.71,110.79,15400.0,83.8729,83.8956,83.8199,83.8805,15400.0
2010-07-29 13:50:00,110.78,110.82,110.67,110.7,19400.0,83.8729,83.9032,83.7896,83.8123,19400.0
2010-07-29 13:55:00,110.71,110.71,110.64,110.64,5400.0,83.8199,83.8199,83.7669,83.7669,5400.0
2010-07-29 14:00:00,110.64,110.73,110.59,110.59,15400.0,83.7669,83.8351,83.7291,83.7291,15400.0
2010-07-29 14:05:00,110.56,110.56,110.46,110.48,46900.0,83.7063,83.7063,83.6306,83.6458,46900.0
2010-07-29 14:10:00,110.45,110.61,110.41,110.59,36000.0,83.6231,83.7442,83.5928,83.7291,36000.0
2010-07-29 14:15:00,110.61,110.63,110.52,110.62,10200.0,83.7442,83.7593,83.6761,83.7518,10200.0
2010-07-29 14:20:00,110.66,110.79,110.64,110.72,24000.0,83.7821,83.8805,83.7669,83.8275,24000.0
2010-07-29 14:25:00,110.69,110.9,110.66,110.87,26300.0,83.8048,83.9638,83.7821,83.9411,26300.0
2010-07-29 14:30:00,110.89,110.97,110.75,110.76,25700.0,83.9562,84.0168,83.8502,83.8578,25700.0
2010-07-29 14:35:00,110.75,111.03,110.75,110.98,17900.0,83.8502,84.0622,83.8502,84.0243,17900.0
2010-07-29 14:40:00,110.96,111.08,110.94,110.95,101100.0,84.0092,84.1,83.994,84.0016,101100.0
2010-07-29 14:45:00,110.97,111.19,110.97,111.13,15700.0,84.0168,84.1833,84.0168,84.1379,15700.0
2010-07-29 14:50:00,111.15,111.21,111.07,111.11,11800.0,84.153,84.1985,84.0925,84.1228,11800.0
2010-07-29 14:55:00,111.08,111.13,110.98,111.11,48100.0,84.1,84.1379,84.0243,84.1228,48100.0
2010-07-29 15:00:00,111.11,111.11,110.93,111.0,26100.0,84.1228,84.1228,83.9865,84.0395,26100.0
2010-07-29 15:05:00,111.01,111.07,110.96,111.0,39300.0,84.047,84.0925,84.0092,84.0395,39300.0
2010-07-29 15:10:00,111.0,111.26,111.0,111.24,26800.0,84.0395,84.2363,84.0395,84.2212,26800.0
2010-07-29 15:15:00,111.19,111.35,111.17,111.27,29400.0,84.1833,84.3045,84.1682,84.2439,29400.0
2010-07-29 15:20:00,111.28,111.33,111.17,111.29,20300.0,84.2515,84.2893,84.1682,84.259,20300.0
2010-07-29 15:25:00,111.32,111.32,111.18,111.22,14400.0,84.2818,84.2818,84.1758,84.206,14400.0
2010-07-29 15:30:00,111.2,111.23,110.98,111.05,33800.0,84.1909,84.2136,84.0243,84.0773,33800.0
2010-07-29 15:35:00,111.07,111.17,111.0,111.05,18400.0,84.0925,84.1682,84.0395,84.0773,18400.0
2010-07-29 15:40:00,110.97,110.99,110.81,110.94,47300.0,84.0168,84.0319,83.8956,83.994,47300.0
2010-07-29 15:45:00,110.95,110.95,110.66,110.69,47600.0,84.0016,84.0016,83.7821,83.8048,47600.0
2010-07-29 15:50:00,110.74,110.81,110.68,110.77,40400.0,83.8426,83.8956,83.7972,83.8653,40400.0
2010-07-29 15:55:00,110.84,110.88,110.66,110.7,85800.0,83.9183,83.9486,83.7821,83.8123,85800.0
2010-07-30 09:30:00,109.54,109.79,109.54,109.71,70700.0,82.9341,83.1234,82.9341,83.0628,70700.0
2010-07-30 09:35:00,109.72,109.73,109.36,109.36,48400.0,83.0704,83.0779,82.7978,82.7978,48400.0
2010-07-30 09:40:00,109.38,110.05,109.38,109.82,147400.0,82.813,83.3202,82.813,83.1461,147400.0
2010-07-30 09:45:00,109.85,110.08,109.8,109.84,97100.0,83.1688,83.3429,83.1309,83.1612,97100.0
2010-07-30 09:50:00,109.84,109.87,109.71,109.76,25700.0,83.1612,83.1839,83.0628,83.1007,25700.0
2010-07-30 09:55:00,109.76,110.21,109.76,110.07,131200.0,83.1007,83.4414,83.1007,83.3354,131200.0
2010-07-30 10:00:00,110.05,110.42,110.04,110.37,47100.0,83.3202,83.6003,83.3126,83.5625,47100.0
2010-07-30 10:05:00,110.39,110.56,110.39,110.41,42300.0,83.5776,83.7063,83.5776,83.5928,42300.0
2010-07-30 10:10:00,110.4,110.44,110.3,110.43,30300.0,83.5852,83.6155,83.5095,83.6079,30300.0
2010-07-30 10:15:00,110.46,110.49,110.17,110.19,42700.0,83.6306,83.6533,83.4111,83.4262,42700.0
2010-07-30 10:20:00,110.2,110.36,110.18,110.23,17500.0,83.4338,83.5549,83.4186,83.4565,17500.0
2010-07-30 10:25:00,110.21,110.39,110.18,110.39,10200.0,83.4414,83.5776,83.4186,83.5776,10200.0
2010-07-30 10:30:00,110.39,110.66,110.38,110.49,38700.0,83.5776,83.7821,83.5701,83.6533,38700.0
2010-07-30 10:35:00,110.53,110.62,110.47,110.56,33200.0,83.6836,83.7518,83.6382,83.7063,33200.0
2010-07-30 10:40:00,110.57,110.92,110.56,110.87,44800.0,83.7139,83.9789,83.7063,83.9411,44800.0
2010-07-30 10:45:00,110.89,111.01,110.86,110.93,24800.0,83.9562,84.047,83.9335,83.9865,24800.0
2010-07-30 10:50:00,110.93,110.96,110.65,110.65,49000.0,83.9865,84.0092,83.7745,83.7745,49000.0
2010-07-30 10:55:00,110.68,110.79,110.68,110.78,15600.0,83.7972,83.8805,83.7972,83.8729,15600.0
2010-07-30 11:00:00,110.74,110.86,110.64,110.82,11100.0,83.8426,83.9335,83.7669,83.9032,11100.0
2010-07-30 11:05:00,110.82,110.9,110.81,110.84,11400.0,83.9032,83.9638,83.8956,83.9183,11400.0
2010-07-30 11:10:00,110.84,110.84,110.71,110.76,19600.0,83.9183,83.9183,83.8199,83.8578,19600.0
2010-07-30 11:15:00,110.77,110.77,110.65,110.68,22100.0,83.8653,83.8653,83.7745,83.7972,22100.0
2010-07-30 11:20:00,110.67,110.69,110.43,110.48,26100.0,83.7896,83.8048,83.6079,83.6458,26100.0
2010-07-30 11:25:00,110.48,110.55,110.43,110.43,8300.0,83.6458,83.6988,83.6079,83.6079,8300.0
2010-07-30 11:30:00,110.47,110.6,110.44,110.44,19400.0,83.6382,83.7366,83.6155,83.6155,19400.0
2010-07-30 11:35:00,110.47,110.56,110.36,110.51,28900.0,83.6382,83.7063,83.5549,83.6685,28900.0
2010-07-30 11:40:00,110.5,110.56,110.46,110.53,16800.0,83.6609,83.7063,83.6306,83.6836,16800.0
2010-07-30 11:45:00,110.52,110.59,110.42,110.43,11100.0,83.6761,83.7291,83.6003,83.6079,11100.0
2010-07-30 11:50:00,110.51,110.68,110.51,110.59,14800.0,83.6685,83.7972,83.6685,83.7291,14800.0
2010-07-30 11:55:00,110.59,110.69,110.53,110.67,4600.0,83.7291,83.8048,83.6836,83.7896,4600.0
2010-07-30 12:00:00,110.66,110.73,110.65,110.66,41800.0,83.7821,83.8351,83.7745,83.7821,41800.0
2010-07-30 12:05:00,110.67,110.72,110.62,110.69,19200.0,83.7896,83.8275,83.7518,83.8048,19200.0
2010-07-30 12:10:00,110.68,110.68,110.44,110.56,49200.0,83.7972,83.7972,83.6155,83.7063,49200.0
2010-07-30 12:15:00,110.55,110.59,110.48,110.54,45000.0,83.6988,83.7291,83.6458,83.6912,45000.0
2010-07-30 12:20:00,110.52,110.6,110.5,110.55,16100.0,83.6761,83.7366,83.6609,83.6988,16100.0
2010-07-30 12:25:00,110.57,110.64,110.57,110.59,3600.0,83.7139,83.7669,83.7139,83.7291,3600.0
2010-07-30 12:30:00,110.57,110.6,110.44,110.48,29200.0,83.7139,83.7366,83.6155,83.6458,29200.0
2010-07-30 12:35:00,110.5,110.54,110.48,110.5,5300.0,83.6609,83.6912,83.6458,83.6609,5300.0
2010-07-30 12:40:00,110.54,110.64,110.54,110.62,3700.0,83.6912,83.7669,83.6912,83.7518,3700.0
2010-07-30 12:45:00,110.63,110.69,110.61,110.64,10400.0,83.7593,83.8048,83.7442,83.7669,10400.0
2010-07-30 12:50:00,110.65,110.66,110.6,110.63,6500.0,83.7745,83.7821,83.7366,83.7593,6500.0
2010-07-30 12:55:00,110.64,110.69,110.62,110.65,4000.0,83.7669,83.8048,83.7518,83.7745,4000.0
2010-07-30 13:00:00,110.63,110.69,110.62,110.63,7700.0,83.7593,83.8048,83.7518,83.7593,7700.0
2010-07-30 13:05:00,110.67,110.69,110.65,110.65,1100.0,83.7896,83.8048,83.7745,83.7745,1100.0
2010-07-30 13:10:00,110.64,110.64,110.46,110.48,16600.0,83.7669,83.7669,83.6306,83.6458,16600.0
2010-07-30 13:15:00,110.51,110.56,110.31,110.36,48400.0,83.6685,83.7063,83.5171,83.5549,48400.0
2010-07-30 13:20:00,110.36,110.39,110.28,110.34,31100.0,83.5549,83.5776,83.4944,83.5398,31100.0
2010-07-30 13:25:00,110.34,110.45,110.34,110.39,4100.0,83.5398,83.6231,83.5398,83.5776,4100.0
2010-07-30 13:30:00,110.37,110.39,110.33,110.33,14400.0,83.5625,83.5776,83.5322,83.5322,14400.0
2010-07-30 13:35:00,110.3,110.3,110.18,110.24,60700.0,83.5095,83.5095,83.4186,83.4641,60700.0
2010-07-30 13:40:00,110.27,110.32,110.23,110.24,13900.0,83.4868,83.5246,83.4565,83.4641,13900.0
2010-07-30 13:45:00,110.24,110.34,110.23,110.3,15900.0,83.4641,83.5398,83.4565,83.5095,15900.0
2010-07-30 13:50:00,110.31,110.32,110.26,110.28,15100.0,83.5171,83.5246,83.4792,83.4944,15100.0
2010-07-30 13:55:00,110.26,110.26,109.96,109.99,113200.0,83.4792,83.4792,83.2521,83.2748,113200.0
2010-07-30 14:00:00,110.0,110.11,109.98,109.98,11700.0,83.2824,83.3656,83.2672,83.2672,11700.0
2010-07-30 14:05:00,110.06,110.16,110.06,110.12,4800.0,83.3278,83.4035,83.3278,83.3732,4800.0
2010-07-30 14:10:00,110.13,110.36,110.11,110.32,28400.0,83.3808,83.5549,83.3656,83.5246,28400.0
2010-07-30 14:15:00,110.33,110.55,110.33,110.51,25200.0,83.5322,83.6988,83.5322,83.6685,25200.0
2010-07-30 14:20:00,110.51,110.6,110.48,110.54,22600.0,83.6685,83.7366,83.6458,83.6912,22600.0
2010-07-30 14:25:00,110.53,110.6,110.44,110.54,29200.0,83.6836,83.7366,83.6155,83.6912,29200.0
2010-07-30 14:30:00,110.54,110.57,110.47,110.54,8500.0,83.6912,83.7139,83.6382,83.6912,8500.0
2010-07-30 14:35:00,110.54,110.54,110.44,110.44,15100.0,83.6912,83.6912,83.6155,83.6155,15100.0
2010-07-30 14:40:00,110.46,110.67,110.43,110.62,41900.0,83.6306,83.7896,83.6079,83.7518,41900.0
2010-07-30 14:45:00,110.62,110.62,110.52,110.55,11000.0,83.7518,83.7518,83.6761,83.6988,11000.0
2010-07-30 14:50:00,110.55,110.59,110.47,110.51,29300.0,83.6988,83.7291,83.6382,83.6685,29300.0
2010-07-30 14:55:00,110.52,110.52,110.36,110.42,18000.0,83.6761,83.6761,83.5549,83.6003,18000.0
2010-07-30 15:00:00,110.43,110.49,110.34,110.43,10500.0,83.6079,83.6533,83.5398,83.6079,10500.0
2010-07-30 15:05:00,110.44,110.59,110.42,110.58,10500.0,83.6155,83.7291,83.6003,83.7215,10500.0
2010-07-30 15:10:00,110.64,110.77,110.64,110.76,13600.0,83.7669,83.8653,83.7669,83.8578,13600.0
2010-07-30 15:15:00,110.76,110.94,110.76,110.91,51400.0,83.8578,83.994,83.8578,83.9713,51400.0
2010-07-30 15:20:00,110.93,111.22,110.91,111.16,47900.0,83.9865,84.206,83.9713,84.1606,47900.0
2010-07-30 15:25:00,111.15,111.23,111.04,111.14,21800.0,84.153,84.2136,84.0698,84.1455,21800.0
2010-07-30 15:30:00,111.12,111.2,111.03,111.12,70300.0,84.1303,84.1909,84.0622,84.1303,70300.0
2010-07-30 15:35:00,111.1,111.16,110.92,110.97,17700.0,84.1152,84.1606,83.9789,84.0168,17700.0
2010-07-30 15:40:00,110.95,111.14,110.94,111.06,32000.0,84.0016,84.1455,83.994,84.0849,32000.0
2010-07-30 15:45:00,111.06,111.23,110.95,110.96,29900.0,84.0849,84.2136,84.0016,84.0092,29900.0
2010-07-30 15:50:00,110.97,111.05,110.89,110.96,31100.0,84.0168,84.0773,83.9562,84.0092,31100.0
2010-07-30 15:55:00,110.95,111.02,110.69,110.69,104900.0,84.0016,84.0546,83.8048,83.8048,104900.0
2010-08-02 09:30:00,112.37,112.44,112.21,112.23,125900.0,85.0767,85.1297,84.9556,84.9707,125900.0
2010-08-02 09:35:00,112.23,112.23,111.98,112.1,43400.0,84.9707,84.9707,84.7814,84.8723,43400.0
2010-08-02 09:40:00,112.1,112.1,111.94,112.06,77700.0,84.8723,84.8723,84.7512,84.842,77700.0
2010-08-02 09:45:00,112.05,112.14,112.01,112.14,14700.0,84.8344,84.9026,84.8042,84.9026,14700.0
2010-08-02 09:50:00,112.13,112.19,112.09,112.14,22600.0,84.895,84.9404,84.8647,84.9026,22600.0
2010-08-02 09:55:00,112.15,112.18,112.09,112.16,17200.0,84.9102,84.9329,84.8647,84.9177,17200.0
2010-08-02 10:00:00,112.14,112.62,112.12,112.53,106900.0,84.9026,85.266,84.8874,85.1979,106900.0
2010-08-02 10:05:00,112.56,112.59,112.4,112.42,23600.0,85.2206,85.2433,85.0994,85.1146,23600.0
2010-08-02 10:10:00,112.43,112.74,112.42,112.73,30300.0,85.1221,85.3569,85.1146,85.3493,30300.0
2010-08-02 10:15:00,112.72,112.79,112.67,112.71,22200.0,85.3417,85.3947,85.3039,85.3341,22200.0
2010-08-02 10:20:00,112.71,112.8,112.71,112.72,12200.0,85.3341,85.4023,85.3341,85.3417,12200.0
2010-08-02 10:25:00,112.74,112.78,112.71,112.75,27600.0,85.3569,85.3871,85.3341,85.3644,27600.0
2010-08-02 10:30:00,112.74,112.78,112.68,112.76,28800.0,85.3569,85.3871,85.3114,85.372,28800.0
2010-08-02 10:35:00,112.73,112.88,112.71,112.72,23100.0,85.3493,85.4628,85.3341,85.3417,23100.0
2010-08-02 10:40:00,112.71,112.79,112.69,112.78,7800.0,85.3341,85.3947,85.319,85.3871,7800.0
2010-08-02 10:45:00,112.79,112.79,112.71,112.73,11600.0,85.3947,85.3947,85.3341,85.3493,11600.0
2010-08-02 10:50:00,112.73,112.86,112.73,112.82,17500.0,85.3493,85.4477,85.3493,85.4174,17500.0
2010-08-02 10:55:00,112.82,112.84,112.76,112.8,6200.0,85.4174,85.4326,85.372,85.4023,6200.0
2010-08-02 11:00:00,112.76,112.79,112.72,112.78,82700.0,85.372,85.3947,85.3417,85.3871,82700.0
2010-08-02 11:05:00,112.81,112.83,112.75,112.82,24700.0,85.4098,85.425,85.3644,85.4174,24700.0
2010-08-02 11:10:00,112.81,112.82,112.7,112.71,18000.0,85.4098,85.4174,85.3266,85.3341,18000.0
2010-08-02 11:15:00,112.71,112.79,112.7,112.79,19500.0,85.3341,85.3947,85.3266,85.3947,19500.0
2010-08-02 11:20:00,112.76,112.81,112.72,112.77,9400.0,85.372,85.4098,85.3417,85.3796,9400.0
2010-08-02 11:25:00,112.78,112.87,112.77,112.79,23500.0,85.3871,85.4553,85.3796,85.3947,23500.0
2010-08-02 11:30:00,112.8,113.06,112.79,113.03,76600.0,85.4023,85.5991,85.3947,85.5764,76600.0
2010-08-02 11:35:00,113.02,113.06,112.94,112.95,24400.0,85.5688,85.5991,85.5083,85.5158,24400.0
2010-08-02 11:40:00,112.93,112.97,112.91,112.93,17700.0,85.5007,85.531,85.4856,85.5007,17700.0
2010-08-02 11:45:00,112.95,112.99,112.94,112.96,15400.0,85.5158,85.5461,85.5083,85.5234,15400.0
2010-08-02 11:50:00,112.96,113.04,112.96,112.98,13800.0,85.5234,85.584,85.5234,85.5386,13800.0
2010-08-02 11:55:00,112.96,113.05,112.95,113.03,18900.0,85.5234,85.5916,85.5158,85.5764,18900.0
2010-08-02 12:00:00,113.02,113.03,112.93,112.93,13400.0,85.5688,85.5764,85.5007,85.5007,13400.0
2010-08-02 12:05:00,112.92,112.93,112.88,112.92,71600.0,85.4931,85.5007,85.4628,85.4931,71600.0
2010-08-02 12:10:00,112.92,112.95,112.89,112.91,87200.0,85.4931,85.5158,85.4704,85.4856,87200.0
2010-08-02 12:15:00,112.9,112.94,112.87,112.9,64400.0,85.478,85.5083,85.4553,85.478,64400.0
2010-08-02 12:20:00,112.9,112.92,112.84,112.85,23500.0,85.478,85.4931,85.4326,85.4401,23500.0
2010-08-02 12:25:00,112.85,112.85,112.75,112.76,17300.0,85.4401,85.4401,85.3644,85.372,17300.0
2010-08-02 12:30:00,112.77,112.81,112.72,112.78,23900.0,85.3796,85.4098,85.3417,85.3871,23900.0
2010-08-02 12:35:00,112.76,112.78,112.72,112.74,22200.0,85.372,85.3871,85.3417,85.3569,22200.0
2010-08-02 12:40:00,112.74,112.78,112.73,112.77,18500.0,85.3569,85.3871,85.3493,85.3796,18500.0
2010-08-02 12:45:00,112.77,112.79,112.66,112.68,23300.0,85.3796,85.3947,85.2963,85.3114,23300.0
2010-08-02 12:50:00,112.67,112.81,112.65,112.79,23200.0,85.3039,85.4098,85.2887,85.3947,23200.0
2010-08-02 12:55:00,112.8,112.9,112.8,112.83,20700.0,85.4023,85.478,85.4023,85.425,20700.0
2010-08-02 13:00:00,112.86,112.91,112.83,112.87,16800.0,85.4477,85.4856,85.425,85.4553,16800.0
2010-08-02 13:05:00,112.88,112.9,112.85,112.85,13600.0,85.4628,85.478,85.4401,85.4401,13600.0
2010-08-02 13:10:00,112.85,112.93,112.85,112.89,22800.0,85.4401,85.5007,85.4401,85.4704,22800.0
2010-08-02 13:15:00,112.88,112.91,112.85,112.9,11100.0,85.4628,85.4856,85.4401,85.478,11100.0
2010-08-02 13:20:00,112.9,112.95,112.89,112.91,17600.0,85.478,85.5158,85.4704,85.4856,17600.0
2010-08-02 13:25:00,112.88,112.88,112.82,112.82,15000.0,85.4628,85.4628,85.4174,85.4174,15000.0
2010-08-02 13:30:00,112.81,112.81,112.71,112.79,16100.0,85.4098,85.4098,85.3341,85.3947,16100.0
2010-08-02 13:35:00,112.81,112.89,112.72,112.86,27200.0,85.4098,85.4704,85.3417,85.4477,27200.0
2010-08-02 13:40:00,112.88,112.97,112.87,112.92,20500.0,85.4628,85.531,85.4553,85.4931,20500.0
2010-08-02 13:45:00,112.91,112.94,112.86,112.86,20200.0,85.4856,85.5083,85.4477,85.4477,20200.0
2010-08-02 13:50:00,112.86,112.93,112.85,112.93,22100.0,85.4477,85.5007,85.4401,85.5007,22100.0
2010-08-02 13:55:00,112.93,112.95,112.9,112.9,14700.0,85.5007,85.5158,85.478,85.478,14700.0
2010-08-02 14:00:00,112.9,112.95,112.86,112.86,29100.0,85.478,85.5158,85.4477,85.4477,29100.0
2010-08-02 14:05:00,112.86,112.89,112.83,112.89,13100.0,85.4477,85.4704,85.425,85.4704,13100.0
2010-08-02 14:10:00,112.9,113.04,112.9,113.02,23300.0,85.478,85.584,85.478,85.5688,23300.0
2010-08-02 14:15:00,113.03,113.05,112.95,112.97,18400.0,85.5764,85.5916,85.5158,85.531,18400.0
2010-08-02 14:20:00,112.96,112.98,112.89,112.98,22700.0,85.5234,85.5386,85.4704,85.5386,22700.0
2010-08-02 14:25:00,112.97,112.99,112.91,112.91,11500.0,85.531,85.5461,85.4856,85.4856,11500.0
2010-08-02 14:30:00,112.93,113.1,112.93,113.1,55500.0,85.5007,85.6294,85.5007,85.6294,55500.0
2010-08-02 14:35:00,113.11,113.19,113.06,113.16,27100.0,85.637,85.6976,85.5991,85.6748,27100.0
2010-08-02 14:40:00,113.16,113.22,113.13,113.21,75400.0,85.6748,85.7203,85.6521,85.7127,75400.0
2010-08-02 14:45:00,113.21,113.24,113.12,113.12,50000.0,85.7127,85.7354,85.6446,85.6446,50000.0
2010-08-02 14:50:00,113.12,113.2,113.1,113.15,49000.0,85.6446,85.7051,85.6294,85.6673,49000.0
2010-08-02 14:55:00,113.15,113.22,113.13,113.2,24900.0,85.6673,85.7203,85.6521,85.7051,24900.0
2010-08-02 15:00:00,113.2,113.22,113.05,113.06,54100.0,85.7051,85.7203,85.5916,85.5991,54100.0
2010-08-02 15:05:00,113.05,113.18,113.05,113.16,42000.0,85.5916,85.69,85.5916,85.6748,42000.0
2010-08-02 15:10:00,113.17,113.21,113.12,113.18,29800.0,85.6824,85.7127,85.6446,85.69,29800.0
2010-08-02 15:15:00,113.17,113.24,113.16,113.23,32100.0,85.6824,85.7354,85.6748,85.7278,32100.0
2010-08-02 15:20:00,113.24,113.27,113.21,113.25,39300.0,85.7354,85.7581,85.7127,85.743,39300.0
2010-08-02 15:25:00,113.25,113.27,113.22,113.24,25600.0,85.743,85.7581,85.7203,85.7354,25600.0
2010-08-02 15:30:00,113.26,113.28,113.18,113.26,41500.0,85.7505,85.7657,85.69,85.7505,41500.0
2010-08-02 15:35:00,113.28,113.33,113.14,113.14,45900.0,85.7657,85.8035,85.6597,85.6597,45900.0
2010-08-02 15:40:00,113.14,113.27,113.09,113.24,56100.0,85.6597,85.7581,85.6218,85.7354,56100.0
2010-08-02 15:45:00,113.24,113.3,113.16,113.17,109600.0,85.7354,85.7808,85.6748,85.6824,109600.0
2010-08-02 15:50:00,113.17,113.3,113.13,113.24,210000.0,85.6824,85.7808,85.6521,85.7354,210000.0
2010-08-02 15:55:00,113.24,113.24,113.09,113.16,128800.0,85.7354,85.7354,85.6218,85.6748,128800.0
2010-08-03 09:30:00,112.87,112.92,112.69,112.8,129200.0,85.4553,85.4931,85.319,85.4023,129200.0
2010-08-03 09:35:00,112.81,112.88,112.69,112.86,36800.0,85.4098,85.4628,85.319,85.4477,36800.0
2010-08-03 09:40:00,112.91,112.95,112.77,112.83,42400.0,85.4856,85.5158,85.3796,85.425,42400.0
2010-08-03 09:45:00,112.82,112.82,112.65,112.71,30900.0,85.4174,85.4174,85.2887,85.3341,30900.0
2010-08-03 09:50:00,112.7,112.7,112.54,112.54,39000.0,85.3266,85.3266,85.2054,85.2054,39000.0
2010-08-03 09:55:00,112.55,112.7,112.47,112.59,91200.0,85.213,85.3266,85.1524,85.2433,91200.0
2010-08-03 10:00:00,112.6,112.62,112.26,112.37,63000.0,85.2509,85.266,84.9934,85.0767,63000.0
2010-08-03 10:05:00,112.38,112.44,112.31,112.42,41200.0,85.0843,85.1297,85.0313,85.1146,41200.0
2010-08-03 10:10:00,112.4,112.4,112.25,112.26,40600.0,85.0994,85.0994,84.9859,84.9934,40600.0
2010-08-03 10:15:00,112.27,112.5,112.26,112.49,28500.0,85.001,85.1751,84.9934,85.1676,28500.0
2010-08-03 10:20:00,112.53,112.54,112.47,112.51,18500.0,85.1979,85.2054,85.1524,85.1827,18500.0
2010-08-03 10:25:00,112.49,112.54,112.45,112.46,12500.0,85.1676,85.2054,85.1373,85.1449,12500.0
2010-08-03 10:30:00,112.45,112.64,112.42,112.61,52200.0,85.1373,85.2811,85.1146,85.2584,52200.0
2010-08-03 10:35:00,112.61,112.63,112.54,112.59,52800.0,85.2584,85.2736,85.2054,85.2433,52800.0
2010-08-03 10:40:00,112.59,112.77,112.57,112.74,23100.0,85.2433,85.3796,85.2281,85.3569,23100.0
2010-08-03 10:45:00,112.73,112.94,112.72,112.84,77600.0,85.3493,85.5083,85.3417,85.4326,77600.0
2010-08-03 10:50:00,112.84,112.85,112.79,112.79,22400.0,85.4326,85.4401,85.3947,85.3947,22400.0
2010-08-03 10:55:00,112.79,112.88,112.78,112.88,30700.0,85.3947,85.4628,85.3871,85.4628,30700.0
2010-08-03 11:00:00,112.88,112.88,112.78,112.8,20200.0,85.4628,85.4628,85.3871,85.4023,20200.0
2010-08-03 11:05:00,112.8,112.83,112.75,112.78,147700.0,85.4023,85.425,85.3644,85.3871,147700.0
2010-08-03 11:10:00,112.78,112.87,112.77,112.87,19400.0,85.3871,85.4553,85.3796,85.4553,19400.0
2010-08-03 11:15:00,112.85,112.89,112.83,112.87,14900.0,85.4401,85.4704,85.425,85.4553,14900.0
2010-08-03 11:20:00,112.87,112.99,112.87,112.89,21500.0,85.4553,85.5461,85.4553,85.4704,21500.0
2010-08-03 11:25:00,112.89,112.89,112.81,112.84,15700.0,85.4704,85.4704,85.4098,85.4326,15700.0
2010-08-03 11:30:00,112.86,112.97,112.85,112.97,12900.0,85.4477,85.531,85.4401,85.531,12900.0
2010-08-03 11:35:00,112.96,113.08,112.94,113.08,13300.0,85.5234,85.6143,85.5083,85.6143,13300.0
2010-08-03 11:40:00,113.07,113.16,113.01,113.03,11600.0,85.6067,85.6748,85.5613,85.5764,11600.0
2010-08-03 11:45:00,113.04,113.04,112.93,112.96,11000.0,85.584,85.584,85.5007,85.5234,11000.0
2010-08-03 11:50:00,112.97,113.04,112.95,113.01,14000.0,85.531,85.584,85.5158,85.5613,14000.0
2010-08-03 11:55:00,113.01,113.01,112.94,112.96,7800.0,85.5613,85.5613,85.5083,85.5234,7800.0
2010-08-03 12:00:00,112.97,112.97,112.87,112.91,19000.0,85.531,85.531,85.4553,85.4856,19000.0
2010-08-03 12:05:00,112.88,112.88,112.85,112.88,7300.0,85.4628,85.4628,85.4401,85.4628,7300.0
2010-08-03 12:10:00,112.86,112.86,112.8,112.84,9100.0,85.4477,85.4477,85.4023,85.4326,9100.0
2010-08-03 12:15:00,112.83,112.84,112.73,112.77,10200.0,85.425,85.4326,85.3493,85.3796,10200.0
2010-08-03 12:20:00,112.76,112.83,112.76,112.83,5700.0,85.372,85.425,85.372,85.425,5700.0
2010-08-03 12:25:00,112.82,112.82,112.54,112.62,12400.0,85.4174,85.4174,85.2054,85.266,12400.0
2010-08-03 12:30:00,112.59,112.76,112.58,112.68,10600.0,85.2433,85.372,85.2357,85.3114,10600.0
2010-08-03 12:35:00,112.66,112.71,112.65,112.71,9500.0,85.2963,85.3341,85.2887,85.3341,9500.0
2010-08-03 12:40:00,112.7,112.73,112.69,112.7,5100.0,85.3266,85.3493,85.319,85.3266,5100.0
2010-08-03 12:45:00,112.69,112.71,112.64,112.66,20500.0,85.319,85.3341,85.2811,85.2963,20500.0
2010-08-03 12:50:00,112.68,112.77,112.66,112.77,6900.0,85.3114,85.3796,85.2963,85.3796,6900.0
2010-08-03 12:55:00,112.77,112.83,112.72,112.72,31600.0,85.3796,85.425,85.3417,85.3417,31600.0
2010-08-03 13:00:00,112.73,112.74,112.57,112.61,21700.0,85.3493,85.3569,85.2281,85.2584,21700.0
2010-08-03 13:05:00,112.59,112.61,112.51,112.55,21800.0,85.2433,85.2584,85.1827,85.213,21800.0
2010-08-03 13:10:00,112.54,112.67,112.53,112.67,13300.0,85.2054,85.3039,85.1979,85.3039,13300.0
2010-08-03 13:15:00,112.68,112.68,112.59,112.66,8000.0,85.3114,85.3114,85.2433,85.2963,8000.0
2010-08-03 13:20:00,112.65,112.67,112.63,112.67,6300.0,85.2887,85.3039,85.2736,85.3039,6300.0
2010-08-03 13:25:00,112.67,112.76,112.67,112.69,21500.0,85.3039,85.372,85.3039,85.319,21500.0
2010-08-03 13:30:00,112.68,112.82,112.68,112.79,12700.0,85.3114,85.4174,85.3114,85.3947,12700.0
2010-08-03 13:35:00,112.8,112.83,112.75,112.77,13300.0,85.4023,85.425,85.3644,85.3796,13300.0
2010-08-03 13:40:00,112.79,112.81,112.73,112.73,49300.0,85.3947,85.4098,85.3493,85.3493,49300.0
2010-08-03 13:45:00,112.76,112.81,112.74,112.74,23200.0,85.372,85.4098,85.3569,85.3569,23200.0
2010-08-03 13:50:00,112.73,112.81,112.67,112.81,12500.0,85.3493,85.4098,85.3039,85.4098,12500.0
2010-08-03 13:55:00,112.79,112.82,112.71,112.73,19800.0,85.3947,85.4174,85.3341,85.3493,19800.0
2010-08-03 14:00:00,112.72,112.76,112.68,112.7,7700.0,85.3417,85.372,85.3114,85.3266,7700.0
2010-08-03 14:05:00,112.69,112.78,112.67,112.77,8400.0,85.319,85.3871,85.3039,85.3796,8400.0
2010-08-03 14:10:00,112.77,112.83,112.77,112.78,12100.0,85.3796,85.425,85.3796,85.3871,12100.0
2010-08-03 14:15:00,112.78,112.87,112.77,112.84,20600.0,85.3871,85.4553,85.3796,85.4326,20600.0
2010-08-03 14:20:00,112.85,112.87,112.78,112.8,11000.0,85.4401,85.4553,85.3871,85.4023,11000.0
2010-08-03 14:25:00,112.8,112.89,112.79,112.89,11100.0,85.4023,85.4704,85.3947,85.4704,11100.0
2010-08-03 14:30:00,112.9,112.9,112.84,112.88,15600.0,85.478,85.478,85.4326,85.4628,15600.0
2010-08-03 14:35:00,112.89,112.89,112.81,112.85,25000.0,85.4704,85.4704,85.4098,85.4401,25000.0
2010-08-03 14:40:00,112.83,112.87,112.76,112.76,16100.0,85.425,85.4553,85.372,85.372,16100.0
2010-08-03 14:45:00,112.76,112.81,112.76,112.77,9900.0,85.372,85.4098,85.372,85.3796,9900.0
2010-08-03 14:50:00,112.75,112.78,112.68,112.77,24700.0,85.3644,85.3871,85.3114,85.3796,24700.0
2010-08-03 14:55:00,112.78,112.83,112.72,112.79,12500.0,85.3871,85.425,85.3417,85.3947,12500.0
2010-08-03 15:00:00,112.79,112.79,112.69,112.7,12500.0,85.3947,85.3947,85.319,85.3266,12500.0
2010-08-03 15:05:00,112.7,112.75,112.67,112.71,19600.0,85.3266,85.3644,85.3039,85.3341,19600.0
2010-08-03 15:10:00,112.71,112.84,112.71,112.77,13500.0,85.3341,85.4326,85.3341,85.3796,13500.0
2010-08-03 15:15:00,112.75,112.77,112.7,112.7,11400.0,85.3644,85.3796,85.3266,85.3266,11400.0
2010-08-03 15:20:00,112.7,112.7,112.59,112.6,38200.0,85.3266,85.3266,85.2433,85.2509,38200.0
2010-08-03 15:25:00,112.58,112.64,112.54,112.61,23600.0,85.2357,85.2811,85.2054,85.2584,23600.0
2010-08-03 15:30:00,112.64,112.68,112.63,112.64,9200.0,85.2811,85.3114,85.2736,85.2811,9200.0
2010-08-03 15:35:00,112.61,112.63,112.55,112.59,8800.0,85.2584,85.2736,85.213,85.2433,8800.0
2010-08-03 15:40:00,112.58,112.66,112.47,112.56,13500.0,85.2357,85.2963,85.1524,85.2206,13500.0
2010-08-03 15:45:00,112.54,112.62,112.37,112.51,86800.0,85.2054,85.266,85.0767,85.1827,86800.0
2010-08-03 15:50:00,112.5,112.57,112.44,112.47,26600.0,85.1751,85.2281,85.1297,85.1524,26600.0
2010-08-03 15:55:00,112.46,112.62,112.46,112.6,72000.0,85.1449,85.266,85.1449,85.2509,72000.0
2010-08-04 09:30:00,112.93,112.96,112.79,112.86,30800.0,85.5007,85.5234,85.3947,85.4477,30800.0
2010-08-04 09:35:00,112.87,113.0,112.78,112.99,11900.0,85.4553,85.5537,85.3871,85.5461,11900.0
2010-08-04 09:40:00,112.97,113.08,112.82,113.07,31100.0,85.531,85.6143,85.4174,85.6067,31100.0
2010-08-04 09:45:00,113.07,113.11,112.99,113.01,104100.0,85.6067,85.637,85.5461,85.5613,104100.0
2010-08-04 09:50:00,113.05,113.05,112.92,112.97,37200.0,85.5916,85.5916,85.4931,85.531,37200.0
2010-08-04 09:55:00,112.98,113.09,112.94,113.09,20100.0,85.5386,85.6218,85.5083,85.6218,20100.0
2010-08-04 10:00:00,113.1,113.41,113.1,113.28,72800.0,85.6294,85.8641,85.6294,85.7657,72800.0
2010-08-04 10:05:00,113.28,113.35,113.12,113.16,25800.0,85.7657,85.8187,85.6446,85.6748,25800.0
2010-08-04 10:10:00,113.18,113.18,112.97,113.09,26200.0,85.69,85.69,85.531,85.6218,26200.0
2010-08-04 10:15:00,113.06,113.08,112.64,112.64,41300.0,85.5991,85.6143,85.2811,85.2811,41300.0
2010-08-04 10:20:00,112.63,112.76,112.6,112.76,25900.0,85.2736,85.372,85.2509,85.372,25900.0
2010-08-04 10:25:00,112.75,112.85,112.71,112.76,20500.0,85.3644,85.4401,85.3341,85.372,20500.0
2010-08-04 10:30:00,112.8,112.89,112.73,112.76,16800.0,85.4023,85.4704,85.3493,85.372,16800.0
2010-08-04 10:35:00,112.78,112.79,112.56,112.66,25200.0,85.3871,85.3947,85.2206,85.2963,25200.0
2010-08-04 10:40:00,112.64,112.79,112.63,112.77,43300.0,85.2811,85.3947,85.2736,85.3796,43300.0
2010-08-04 10:45:00,112.8,112.9,112.8,112.8,12800.0,85.4023,85.478,85.4023,85.4023,12800.0
2010-08-04 10:50:00,112.79,112.87,112.74,112.76,23300.0,85.3947,85.4553,85.3569,85.372,23300.0
2010-08-04 10:55:00,112.77,112.82,112.75,112.8,12100.0,85.3796,85.4174,85.3644,85.4023,12100.0
2010-08-04 11:00:00,112.81,112.86,112.73,112.82,20200.0,85.4098,85.4477,85.3493,85.4174,20200.0
2010-08-04 11:05:00,112.81,113.0,112.81,112.95,22200.0,85.4098,85.5537,85.4098,85.5158,22200.0
2010-08-04 11:10:00,112.94,112.95,112.9,112.93,4600.0,85.5083,85.5158,85.478,85.5007,4600.0
2010-08-04 11:15:00,112.93,112.97,112.89,112.89,10300.0,85.5007,85.531,85.4704,85.4704,10300.0
2010-08-04 11:20:00,112.88,112.95,112.86,112.95,46900.0,85.4628,85.5158,85.4477,85.5158,46900.0
2010-08-04 11:25:00,112.94,113.05,112.94,113.01,18600.0,85.5083,85.5916,85.5083,85.5613,18600.0
2010-08-04 11:30:00,113.03,113.04,112.98,113.01,5500.0,85.5764,85.584,85.5386,85.5613,5500.0
2010-08-04 11:35:00,113.01,113.06,113.0,113.0,4100.0,85.5613,85.5991,85.5537,85.5537,4100.0
2010-08-04 11:40:00,113.0,113.03,112.94,113.03,11100.0,85.5537,85.5764,85.5083,85.5764,11100.0
2010-08-04 11:45:00,113.03,113.08,112.99,113.07,12300.0,85.5764,85.6143,85.5461,85.6067,12300.0
2010-08-04 11:50:00,113.06,113.16,113.06,113.13,9800.0,85.5991,85.6748,85.5991,85.6521,9800.0
2010-08-04 11:55:00,113.14,113.14,113.0,113.01,24600.0,85.6597,85.6597,85.5537,85.5613,24600.0
2010-08-04 12:00:00,112.99,113.02,112.95,113.02,7000.0,85.5461,85.5688,85.5158,85.5688,7000.0
2010-08-04 12:05:00,113.03,113.07,113.01,113.04,6900.0,85.5764,85.6067,85.5613,85.584,6900.0
2010-08-04 12:10:00,113.07,113.1,113.05,113.08,7300.0,85.6067,85.6294,85.5916,85.6143,7300.0
2010-08-04 12:15:00,113.09,113.14,113.09,113.1,17600.0,85.6218,85.6597,85.6218,85.6294,17600.0
2010-08-04 12:20:00,113.15,113.29,113.15,113.25,20500.0,85.6673,85.7733,85.6673,85.743,20500.0
2010-08-04 12:25:00,113.27,113.28,113.21,113.21,3100.0,85.7581,85.7657,85.7127,85.7127,3100.0
2010-08-04 12:30:00,113.21,113.31,113.21,113.29,25400.0,85.7127,85.7884,85.7127,85.7733,25400.0
2010-08-04 12:35:00,113.26,113.32,113.21,113.21,6600.0,85.7505,85.796,85.7127,85.7127,6600.0
2010-08-04 12:40:00,113.21,113.22,113.15,113.16,16600.0,85.7127,85.7203,85.6673,85.6748,16600.0
2010-08-04 12:45:00,113.18,113.23,113.13,113.16,11600.0,85.69,85.7278,85.6521,85.6748,11600.0
2010-08-04 12:50:00,113.13,113.17,113.11,113.15,7400.0,85.6521,85.6824,85.637,85.6673,7400.0
2010-08-04 12:55:00,113.16,113.19,113.13,113.14,5400.0,85.6748,85.6976,85.6521,85.6597,5400.0
2010-08-04 13:00:00,113.14,113.16,113.14,113.16,4200.0,85.6597,85.6748,85.6597,85.6748,4200.0
2010-08-04 13:05:00,113.14,113.14,112.99,113.01,31500.0,85.6597,85.6597,85.5461,85.5613,31500.0
2010-08-04 13:10:00,113.01,113.01,112.9,112.91,43000.0,85.5613,85.5613,85.478,85.4856,43000.0
2010-08-04 13:15:00,112.91,112.99,112.91,112.93,7800.0,85.4856,85.5461,85.4856,85.5007,7800.0
2010-08-04 13:20:00,112.92,113.02,112.86,112.86,11500.0,85.4931,85.5688,85.4477,85.4477,11500.0
2010-08-04 13:25:00,112.87,112.96,112.87,112.91,6900.0,85.4553,85.5234,85.4553,85.4856,6900.0
2010-08-04 13:30:00,112.89,112.98,112.85,112.98,5600.0,85.4704,85.5386,85.4401,85.5386,5600.0
2010-08-04 13:35:00,112.98,113.07,112.96,113.03,24500.0,85.5386,85.6067,85.5234,85.5764,24500.0
2010-08-04 13:40:00,113.01,113.04,112.96,112.99,26500.0,85.5613,85.584,85.5234,85.5461,26500.0
2010-08-04 13:45:00,113.01,113.05,113.0,113.05,1800.0,85.5613,85.5916,85.5537,85.5916,1800.0
2010-08-04 13:50:00,113.04,113.06,113.02,113.02,3000.0,85.584,85.5991,85.5688,85.5688,3000.0
2010-08-04 13:55:00,113.01,113.01,112.9,112.94,31900.0,85.5613,85.5613,85.478,85.5083,31900.0
2010-08-04 14:00:00,112.97,113.21,112.94,113.17,16100.0,85.531,85.7127,85.5083,85.6824,16100.0
2010-08-04 14:05:00,113.16,113.21,113.11,113.13,6500.0,85.6748,85.7127,85.637,85.6521,6500.0
2010-08-04 14:10:00,113.13,113.21,113.12,113.15,23000.0,85.6521,85.7127,85.6446,85.6673,23000.0
2010-08-04 14:15:00,113.16,113.22,113.13,113.14,10000.0,85.6748,85.7203,85.6521,85.6597,10000.0
2010-08-04 14:20:00,113.15,113.16,113.05,113.09,14100.0,85.6673,85.6748,85.5916,85.6218,14100.0
2010-08-04 14:25:00,113.05,113.14,113.05,113.14,4200.0,85.5916,85.6597,85.5916,85.6597,4200.0
2010-08-04 14:30:00,113.14,113.22,113.12,113.12,21700.0,85.6597,85.7203,85.6446,85.6446,21700.0
2010-08-04 14:35:00,113.12,113.18,113.07,113.08,16600.0,85.6446,85.69,85.6067,85.6143,16600.0
2010-08-04 14:40:00,113.09,113.23,113.07,113.23,9500.0,85.6218,85.7278,85.6067,85.7278,9500.0
2010-08-04 14:45:00,113.24,113.29,113.21,113.29,32800.0,85.7354,85.7733,85.7127,85.7733,32800.0
2010-08-04 14:50:00,113.28,113.29,113.19,113.24,14200.0,85.7657,85.7733,85.6976,85.7354,14200.0
2010-08-04 14:55:00,113.23,113.25,113.19,113.25,6500.0,85.7278,85.743,85.6976,85.743,6500.0
2010-08-04 15:00:00,113.23,113.24,113.15,113.2,8300.0,85.7278,85.7354,85.6673,85.7051,8300.0
2010-08-04 15:05:00,113.2,113.24,113.16,113.2,22800.0,85.7051,85.7354,85.6748,85.7051,22800.0
2010-08-04 15:10:00,113.2,113.26,113.15,113.26,18100.0,85.7051,85.7505,85.6673,85.7505,18100.0
2010-08-04 15:15:00,113.21,113.37,113.21,113.32,72700.0,85.7127,85.8338,85.7127,85.796,72700.0
2010-08-04 15:20:00,113.31,113.42,113.31,113.37,17000.0,85.7884,85.8717,85.7884,85.8338,17000.0
2010-08-04 15:25:00,113.39,113.48,113.39,113.44,24700.0,85.849,85.9171,85.849,85.8868,24700.0
2010-08-04 15:30:00,113.43,113.5,113.41,113.46,21100.0,85.8793,85.9323,85.8641,85.902,21100.0
2010-08-04 15:35:00,113.45,113.48,113.37,113.43,17300.0,85.8944,85.9171,85.8338,85.8793,17300.0
2010-08-04 15:40:00,113.42,113.47,113.38,113.44,24700.0,85.8717,85.9095,85.8414,85.8868,24700.0
2010-08-04 15:45:00,113.45,113.49,113.39,113.45,352300.0,85.8944,85.9247,85.849,85.8944,352300.0
2010-08-04 15:50:00,113.45,113.47,113.31,113.35,38400.0,85.8944,85.9095,85.7884,85.8187,38400.0
2010-08-04 15:55:00,113.34,113.45,113.33,113.33,62500.0,85.8111,85.8944,85.8035,85.8035,62500.0
2010-08-05 09:30:00,112.63,112.79,112.48,112.54,139100.0,85.2736,85.3947,85.16,85.2054,139100.0
2010-08-05 09:35:00,112.56,112.75,112.49,112.75,52000.0,85.2206,85.3644,85.1676,85.3644,52000.0
2010-08-05 09:40:00,112.74,112.83,112.72,112.74,39500.0,85.3569,85.425,85.3417,85.3569,39500.0
2010-08-05 09:45:00,112.76,112.94,112.74,112.91,30400.0,85.372,85.5083,85.3569,85.4856,30400.0
2010-08-05 09:50:00,112.91,113.0,112.89,112.99,57600.0,85.4856,85.5537,85.4704,85.5461,57600.0
2010-08-05 09:55:00,112.97,113.03,112.88,112.88,26600.0,85.531,85.5764,85.4628,85.4628,26600.0
2010-08-05 10:00:00,112.9,112.98,112.82,112.94,15700.0,85.478,85.5386,85.4174,85.5083,15700.0
2010-08-05 10:05:00,112.95,112.99,112.87,112.87,35100.0,85.5158,85.5461,85.4553,85.4553,35100.0
2010-08-05 10:10:00,112.87,113.03,112.87,112.97,17300.0,85.4553,85.5764,85.4553,85.531,17300.0
2010-08-05 10:15:00,112.99,113.0,112.86,112.88,50100.0,85.5461,85.5537,85.4477,85.4628,50100.0
2010-08-05 10:20:00,112.85,113.03,112.85,113.02,48200.0,85.4401,85.5764,85.4401,85.5688,48200.0
2010-08-05 10:25:00,113.04,113.12,113.04,113.11,106300.0,85.584,85.6446,85.584,85.637,106300.0
2010-08-05 10:30:00,113.11,113.17,113.0,113.06,55800.0,85.637,85.6824,85.5537,85.5991,55800.0
2010-08-05 10:35:00,113.05,113.05,112.95,113.03,20300.0,85.5916,85.5916,85.5158,85.5764,20300.0
2010-08-05 10:40:00,113.04,113.05,112.91,112.91,24600.0,85.584,85.5916,85.4856,85.4856,24600.0
2010-08-05 10:45:00,112.91,112.95,112.84,112.95,26000.0,85.4856,85.5158,85.4326,85.5158,26000.0
2010-08-05 10:50:00,112.94,112.95,112.84,112.84,16500.0,85.5083,85.5158,85.4326,85.4326,16500.0
2010-08-05 10:55:00,112.81,112.81,112.67,112.71,29600.0,85.4098,85.4098,85.3039,85.3341,29600.0
2010-08-05 11:00:00,112.7,112.75,112.63,112.67,20700.0,85.3266,85.3644,85.2736,85.3039,20700.0
2010-08-05 11:05:00,112.67,112.73,112.57,112.69,27000.0,85.3039,85.3493,85.2281,85.319,27000.0
2010-08-05 11:10:00,112.69,112.8,112.64,112.8,53300.0,85.319,85.4023,85.2811,85.4023,53300.0
2010-08-05 11:15:00,112.79,112.83,112.77,112.83,2900.0,85.3947,85.425,85.3796,85.425,2900.0
2010-08-05 11:20:00,112.84,112.89,112.83,112.84,8900.0,85.4326,85.4704,85.425,85.4326,8900.0
2010-08-05 11:25:00,112.85,112.87,112.81,112.87,15700.0,85.4401,85.4553,85.4098,85.4553,15700.0
2010-08-05 11:30:00,112.85,112.9,112.83,112.83,26200.0,85.4401,85.478,85.425,85.425,26200.0
2010-08-05 11:35:00,112.85,112.85,112.74,112.82,21800.0,85.4401,85.4401,85.3569,85.4174,21800.0
2010-08-05 11:40:00,112.83,112.99,112.82,112.95,34300.0,85.425,85.5461,85.4174,85.5158,34300.0
2010-08-05 11:45:00,112.96,112.96,112.89,112.91,9600.0,85.5234,85.5234,85.4704,85.4856,9600.0
2010-08-05 11:50:00,112.91,112.97,112.88,112.97,5200.0,85.4856,85.531,85.4628,85.531,5200.0
2010-08-05 11:55:00,112.96,112.97,112.81,112.82,13000.0,85.5234,85.531,85.4098,85.4174,13000.0
2010-08-05 12:00:00,112.82,112.95,112.8,112.92,6300.0,85.4174,85.5158,85.4023,85.4931,6300.0
2010-08-05 12:05:00,112.95,112.98,112.87,112.87,9500.0,85.5158,85.5386,85.4553,85.4553,9500.0
2010-08-05 12:10:00,112.87,112.92,112.85,112.92,6800.0,85.4553,85.4931,85.4401,85.4931,6800.0
2010-08-05 12:15:00,112.92,112.99,112.91,112.93,4800.0,85.4931,85.5461,85.4856,85.5007,4800.0
2010-08-05 12:20:00,112.92,112.95,112.88,112.89,17400.0,85.4931,85.5158,85.4628,85.4704,17400.0
2010-08-05 12:25:00,112.89,112.96,112.88,112.94,5100.0,85.4704,85.5234,85.4628,85.5083,5100.0
2010-08-05 12:30:00,112.93,112.94,112.83,112.92,12500.0,85.5007,85.5083,85.425,85.4931,12500.0
2010-08-05 12:35:00,112.89,112.98,112.89,112.92,7600.0,85.4704,85.5386,85.4704,85.4931,7600.0
2010-08-05 12:40:00,112.92,112.92,112.84,112.84,3800.0,85.4931,85.4931,85.4326,85.4326,3800.0
2010-08-05 12:45:00,112.88,112.91,112.85,112.89,3800.0,85.4628,85.4856,85.4401,85.4704,3800.0
2010-08-05 12:50:00,112.91,112.91,112.86,112.86,10400.0,85.4856,85.4856,85.4477,85.4477,10400.0
2010-08-05 12:55:00,112.84,112.89,112.84,112.89,1300.0,85.4326,85.4704,85.4326,85.4704,1300.0
2010-08-05 13:00:00,112.88,112.89,112.81,112.83,4900.0,85.4628,85.4704,85.4098,85.425,4900.0
2010-08-05 13:05:00,112.83,112.83,112.8,112.8,7000.0,85.425,85.425,85.4023,85.4023,7000.0
2010-08-05 13:10:00,112.81,112.81,112.72,112.73,17700.0,85.4098,85.4098,85.3417,85.3493,17700.0
2010-08-05 13:15:00,112.74,112.77,112.72,112.72,1600.0,85.3569,85.3796,85.3417,85.3417,1600.0
2010-08-05 13:20:00,112.75,112.83,112.74,112.82,7400.0,85.3644,85.425,85.3569,85.4174,7400.0
2010-08-05 13:25:00,112.85,112.89,112.84,112.89,4900.0,85.4401,85.4704,85.4326,85.4704,4900.0
2010-08-05 13:30:00,112.92,112.95,112.89,112.93,26300.0,85.4931,85.5158,85.4704,85.5007,26300.0
2010-08-05 13:35:00,112.93,112.98,112.92,112.94,9300.0,85.5007,85.5386,85.4931,85.5083,9300.0
2010-08-05 13:40:00,112.94,113.0,112.93,112.95,17200.0,85.5083,85.5537,85.5007,85.5158,17200.0
2010-08-05 13:45:00,112.96,113.02,112.96,112.97,15600.0,85.5234,85.5688,85.5234,85.531,15600.0
2010-08-05 13:50:00,112.98,113.02,112.98,113.02,5300.0,85.5386,85.5688,85.5386,85.5688,5300.0
2010-08-05 13:55:00,113.03,113.12,113.03,113.06,18500.0,85.5764,85.6446,85.5764,85.5991,18500.0
2010-08-05 14:00:00,113.06,113.07,112.98,112.99,16600.0,85.5991,85.6067,85.5386,85.5461,16600.0
2010-08-05 14:05:00,113.03,113.03,112.98,113.0,4700.0,85.5764,85.5764,85.5386,85.5537,4700.0
2010-08-05 14:10:00,113.01,113.02,113.0,113.02,3600.0,85.5613,85.5688,85.5537,85.5688,3600.0
2010-08-05 14:15:00,113.02,113.11,113.02,113.03,18700.0,85.5688,85.637,85.5688,85.5764,18700.0
2010-08-05 14:20:00,113.04,113.11,113.04,113.07,10100.0,85.584,85.637,85.584,85.6067,10100.0
2010-08-05 14:25:00,113.02,113.09,113.02,113.05,12800.0,85.5688,85.6218,85.5688,85.5916,12800.0
2010-08-05 14:30:00,113.03,113.06,113.0,113.02,8500.0,85.5764,85.5991,85.5537,85.5688,8500.0
2010-08-05 14:35:00,113.02,113.07,113.02,113.03,17400.0,85.5688,85.6067,85.5688,85.5764,17400.0
2010-08-05 14:40:00,113.03,113.12,113.02,113.07,12400.0,85.5764,85.6446,85.5688,85.6067,12400.0
2010-08-05 14:45:00,113.06,113.1,113.06,113.06,5900.0,85.5991,85.6294,85.5991,85.5991,5900.0
2010-08-05 14:50:00,113.07,113.08,113.01,113.03,18600.0,85.6067,85.6143,85.5613,85.5764,18600.0
2010-08-05 14:55:00,113.04,113.08,112.99,113.05,67500.0,85.584,85.6143,85.5461,85.5916,67500.0
2010-08-05 15:00:00,113.05,113.23,113.05,113.2,24000.0,85.5916,85.7278,85.5916,85.7051,24000.0
2010-08-05 15:05:00,113.19,113.22,113.17,113.18,17200.0,85.6976,85.7203,85.6824,85.69,17200.0
2010-08-05 15:10:00,113.2,113.24,113.19,113.19,40800.0,85.7051,85.7354,85.6976,85.6976,40800.0
2010-08-05 15:15:00,113.19,113.2,113.16,113.2,9500.0,85.6976,85.7051,85.6748,85.7051,9500.0
2010-08-05 15:20:00,113.2,113.29,113.2,113.27,59600.0,85.7051,85.7733,85.7051,85.7581,59600.0
2010-08-05 15:25:00,113.26,113.26,113.14,113.14,12500.0,85.7505,85.7505,85.6597,85.6597,12500.0
2010-08-05 15:30:00,113.13,113.17,113.08,113.08,9400.0,85.6521,85.6824,85.6143,85.6143,9400.0
2010-08-05 15:35:00,113.08,113.16,113.08,113.16,14800.0,85.6143,85.6748,85.6143,85.6748,14800.0
2010-08-05 15:40:00,113.13,113.15,113.11,113.12,10400.0,85.6521,85.6673,85.637,85.6446,10400.0
2010-08-05 15:45:00,113.14,113.15,113.05,113.08,18100.0,85.6597,85.6673,85.5916,85.6143,18100.0
2010-08-05 15:50:00,113.08,113.13,113.0,113.13,30800.0,85.6143,85.6521,85.5537,85.6521,30800.0
2010-08-05 15:55:00,113.14,113.21,113.09,113.21,49900.0,85.6597,85.7127,85.6218,85.7127,49900.0
2010-08-06 09:30:00,112.12,112.47,112.06,112.45,80800.0,84.8874,85.1524,84.842,85.1373,80800.0
2010-08-06 09:35:00,112.45,112.52,112.35,112.45,89000.0,85.1373,85.1903,85.0616,85.1373,89000.0
2010-08-06 09:40:00,112.45,112.78,112.45,112.72,74500.0,85.1373,85.3871,85.1373,85.3417,74500.0
2010-08-06 09:45:00,112.71,112.83,112.69,112.72,49500.0,85.3341,85.425,85.319,85.3417,49500.0
2010-08-06 09:50:00,112.71,112.84,112.65,112.73,40700.0,85.3341,85.4326,85.2887,85.3493,40700.0
2010-08-06 09:55:00,112.73,112.94,112.68,112.88,244400.0,85.3493,85.5083,85.3114,85.4628,244400.0
2010-08-06 10:00:00,112.9,112.96,112.72,112.77,39300.0,85.478,85.5234,85.3417,85.3796,39300.0
2010-08-06 10:05:00,112.78,112.85,112.67,112.75,114700.0,85.3871,85.4401,85.3039,85.3644,114700.0
2010-08-06 10:10:00,112.73,112.74,112.65,112.7,71500.0,85.3493,85.3569,85.2887,85.3266,71500.0
2010-08-06 10:15:00,112.71,112.85,112.71,112.79,41700.0,85.3341,85.4401,85.3341,85.3947,41700.0
2010-08-06 10:20:00,112.77,112.77,112.57,112.64,23800.0,85.3796,85.3796,85.2281,85.2811,23800.0
2010-08-06 10:25:00,112.66,112.69,112.54,112.61,13800.0,85.2963,85.319,85.2054,85.2584,13800.0
2010-08-06 10:30:00,112.64,112.72,112.57,112.68,10700.0,85.2811,85.3417,85.2281,85.3114,10700.0
2010-08-06 10:35:00,112.67,112.68,112.41,112.44,43600.0,85.3039,85.3114,85.107,85.1297,43600.0
2010-08-06 10:40:00,112.42,112.42,112.07,112.1,137000.0,85.1146,85.1146,84.8496,84.8723,137000.0
2010-08-06 10:45:00,112.12,112.12,111.75,111.77,120000.0,84.8874,84.8874,84.6073,84.6225,120000.0
2010-08-06 10:50:00,111.79,111.82,111.65,111.76,70500.0,84.6376,84.6603,84.5316,84.6149,70500.0
2010-08-06 10:55:00,111.78,111.83,111.44,111.57,47900.0,84.63,84.6679,84.3726,84.471,47900.0
2010-08-06 11:00:00,111.54,111.61,111.42,111.52,80500.0,84.4483,84.5013,84.3575,84.4332,80500.0
2010-08-06 11:05:00,111.52,111.54,111.32,111.45,77400.0,84.4332,84.4483,84.2818,84.3802,77400.0
2010-08-06 11:10:00,111.42,111.58,111.42,111.54,40200.0,84.3575,84.4786,84.3575,84.4483,40200.0
2010-08-06 11:15:00,111.55,111.7,111.53,111.57,75700.0,84.4559,84.5695,84.4407,84.471,75700.0
2010-08-06 11:20:00,111.57,111.75,111.55,111.72,141700.0,84.471,84.6073,84.4559,84.5846,141700.0
2010-08-06 11:25:00,111.7,111.71,111.59,111.69,45600.0,84.5695,84.577,84.4862,84.5619,45600.0
2010-08-06 11:30:00,111.67,111.67,111.6,111.63,26800.0,84.5467,84.5467,84.4937,84.5165,26800.0
2010-08-06 11:35:00,111.66,111.8,111.66,111.79,40500.0,84.5392,84.6452,84.5392,84.6376,40500.0
2010-08-06 11:40:00,111.79,111.82,111.71,111.74,46100.0,84.6376,84.6603,84.577,84.5997,46100.0
2010-08-06 11:45:00,111.73,111.8,111.69,111.76,36600.0,84.5922,84.6452,84.5619,84.6149,36600.0
2010-08-06 11:50:00,111.76,111.84,111.76,111.81,16700.0,84.6149,84.6754,84.6149,84.6527,16700.0
2010-08-06 11:55:00,111.81,111.82,111.65,111.68,68800.0,84.6527,84.6603,84.5316,84.5543,68800.0
2010-08-06 12:00:00,111.68,111.71,111.58,111.63,27300.0,84.5543,84.577,84.4786,84.5165,27300.0
2010-08-06 12:05:00,111.63,111.71,111.59,111.71,33700.0,84.5165,84.577,84.4862,84.577,33700.0
2010-08-06 12:10:00,111.7,111.71,111.62,111.68,10900.0,84.5695,84.577,84.5089,84.5543,10900.0
2010-08-06 12:15:00,111.66,111.69,111.61,111.67,20300.0,84.5392,84.5619,84.5013,84.5467,20300.0
2010-08-06 12:20:00,111.65,111.7,111.62,111.66,96400.0,84.5316,84.5695,84.5089,84.5392,96400.0
2010-08-06 12:25:00,111.61,111.62,111.5,111.54,70500.0,84.5013,84.5089,84.418,84.4483,70500.0
2010-08-06 12:30:00,111.54,111.58,111.52,111.54,8900.0,84.4483,84.4786,84.4332,84.4483,8900.0
2010-08-06 12:35:00,111.57,111.68,111.57,111.68,3000.0,84.471,84.5543,84.471,84.5543,3000.0
2010-08-06 12:40:00,111.7,111.73,111.66,111.71,7000.0,84.5695,84.5922,84.5392,84.577,7000.0
2010-08-06 12:45:00,111.69,111.74,111.67,111.7,4400.0,84.5619,84.5997,84.5467,84.5695,4400.0
2010-08-06 12:50:00,111.71,111.74,111.7,111.73,11000.0,84.577,84.5997,84.5695,84.5922,11000.0
2010-08-06 12:55:00,111.72,111.72,111.57,111.61,21200.0,84.5846,84.5846,84.471,84.5013,21200.0
2010-08-06 13:00:00,111.66,111.71,111.64,111.67,7900.0,84.5392,84.577,84.524,84.5467,7900.0
2010-08-06 13:05:00,111.67,111.68,111.57,111.57,19100.0,84.5467,84.5543,84.471,84.471,19100.0
2010-08-06 13:10:00,111.58,111.59,111.52,111.55,8400.0,84.4786,84.4862,84.4332,84.4559,8400.0
2010-08-06 13:15:00,111.56,111.6,111.53,111.56,14600.0,84.4635,84.4937,84.4407,84.4635,14600.0
2010-08-06 13:20:00,111.58,111.63,111.57,111.63,8000.0,84.4786,84.5165,84.471,84.5165,8000.0
2010-08-06 13:25:00,111.64,111.65,111.57,111.59,21000.0,84.524,84.5316,84.471,84.4862,21000.0
2010-08-06 13:30:00,111.62,111.67,111.54,111.54,27500.0,84.5089,84.5467,84.4483,84.4483,27500.0
2010-08-06 13:35:00,111.54,111.68,111.51,111.55,17900.0,84.4483,84.5543,84.4256,84.4559,17900.0
2010-08-06 13:40:00,111.55,111.61,111.54,111.6,18100.0,84.4559,84.5013,84.4483,84.4937,18100.0
2010-08-06 13:45:00,111.6,111.76,111.6,111.71,29200.0,84.4937,84.6149,84.4937,84.577,29200.0
2010-08-06 13:50:00,111.72,111.72,111.65,111.67,16000.0,84.5846,84.5846,84.5316,84.5467,16000.0
2010-08-06 13:55:00,111.67,111.69,111.63,111.65,16600.0,84.5467,84.5619,84.5165,84.5316,16600.0
2010-08-06 14:00:00,111.65,111.67,111.54,111.67,28800.0,84.5316,84.5467,84.4483,84.5467,28800.0
2010-08-06 14:05:00,111.67,111.72,111.67,111.71,13200.0,84.5467,84.5846,84.5467,84.577,13200.0
2010-08-06 14:10:00,111.72,111.76,111.66,111.72,56900.0,84.5846,84.6149,84.5392,84.5846,56900.0
2010-08-06 14:15:00,111.71,111.71,111.56,111.69,16700.0,84.577,84.577,84.4635,84.5619,16700.0
2010-08-06 14:20:00,111.69,111.72,111.67,111.7,12200.0,84.5619,84.5846,84.5467,84.5695,12200.0
2010-08-06 14:25:00,111.72,111.82,111.71,111.82,7100.0,84.5846,84.6603,84.577,84.6603,7100.0
2010-08-06 14:30:00,111.8,111.88,111.77,111.78,15600.0,84.6452,84.7057,84.6225,84.63,15600.0
2010-08-06 14:35:00,111.77,111.82,111.76,111.8,17900.0,84.6225,84.6603,84.6149,84.6452,17900.0
2010-08-06 14:40:00,111.8,111.88,111.78,111.87,11800.0,84.6452,84.7057,84.63,84.6982,11800.0
2010-08-06 14:45:00,111.86,112.18,111.86,112.12,22900.0,84.6906,84.9329,84.6906,84.8874,22900.0
2010-08-06 14:50:00,112.14,112.37,112.14,112.27,87600.0,84.9026,85.0767,84.9026,85.001,87600.0
2010-08-06 14:55:00,112.29,112.38,112.25,112.3,31000.0,85.0161,85.0843,84.9859,85.0237,31000.0
2010-08-06 15:00:00,112.33,112.46,112.25,112.26,29000.0,85.0464,85.1449,84.9859,84.9934,29000.0
2010-08-06 15:05:00,112.25,112.36,112.25,112.35,14100.0,84.9859,85.0691,84.9859,85.0616,14100.0
2010-08-06 15:10:00,112.39,112.43,112.19,112.25,24000.0,85.0919,85.1221,84.9404,84.9859,24000.0
2010-08-06 15:15:00,112.25,112.42,112.24,112.42,18500.0,84.9859,85.1146,84.9783,85.1146,18500.0
2010-08-06 15:20:00,112.41,112.5,112.39,112.49,26800.0,85.107,85.1751,85.0919,85.1676,26800.0
2010-08-06 15:25:00,112.49,112.67,112.47,112.53,69100.0,85.1676,85.3039,85.1524,85.1979,69100.0
2010-08-06 15:30:00,112.52,112.53,112.42,112.52,23900.0,85.1903,85.1979,85.1146,85.1903,23900.0
2010-08-06 15:35:00,112.55,112.63,112.53,112.6,31200.0,85.213,85.2736,85.1979,85.2509,31200.0
2010-08-06 15:40:00,112.6,112.71,112.52,112.65,16400.0,85.2509,85.3341,85.1903,85.2887,16400.0
2010-08-06 15:45:00,112.69,112.76,112.54,112.74,58800.0,85.319,85.372,85.2054,85.3569,58800.0
2010-08-06 15:50:00,112.74,112.77,112.51,112.59,94600.0,85.3569,85.3796,85.1827,85.2433,94600.0
2010-08-06 15:55:00,112.61,112.82,112.61,112.77,65800.0,85.2584,85.4174,85.2584,85.3796,65800.0
2010-08-09 09:30:00,113.33,113.33,113.14,113.18,57200.0,85.8035,85.8035,85.6597,85.69,57200.0
2010-08-09 09:35:00,113.18,113.2,113.06,113.13,24100.0,85.69,85.7051,85.5991,85.6521,24100.0
2010-08-09 09:40:00,113.09,113.09,112.87,112.91,17100.0,85.6218,85.6218,85.4553,85.4856,17100.0
2010-08-09 09:45:00,112.91,112.97,112.81,112.89,31400.0,85.4856,85.531,85.4098,85.4704,31400.0
2010-08-09 09:50:00,112.92,112.92,112.82,112.85,28500.0,85.4931,85.4931,85.4174,85.4401,28500.0
2010-08-09 09:55:00,112.84,112.86,112.72,112.84,16500.0,85.4326,85.4477,85.3417,85.4326,16500.0
2010-08-09 10:00:00,112.87,112.96,112.86,112.87,24400.0,85.4553,85.5234,85.4477,85.4553,24400.0
2010-08-09 10:05:00,112.87,112.98,112.84,112.98,22800.0,85.4553,85.5386,85.4326,85.5386,22800.0
2010-08-09 10:10:00,112.99,113.08,112.99,113.04,18800.0,85.5461,85.6143,85.5461,85.584,18800.0
2010-08-09 10:15:00,113.04,113.06,113.0,113.0,20100.0,85.584,85.5991,85.5537,85.5537,20100.0
2010-08-09 10:20:00,112.97,113.01,112.91,112.96,18000.0,85.531,85.5613,85.4856,85.5234,18000.0
2010-08-09 10:25:00,112.95,112.95,112.8,112.86,19400.0,85.5158,85.5158,85.4023,85.4477,19400.0
2010-08-09 10:30:00,112.88,112.97,112.87,112.93,5600.0,85.4628,85.531,85.4553,85.5007,5600.0
2010-08-09 10:35:00,112.98,113.03,112.94,112.96,17900.0,85.5386,85.5764,85.5083,85.5234,17900.0
2010-08-09 10:40:00,113.0,113.04,112.98,112.99,7800.0,85.5537,85.584,85.5386,85.5461,7800.0
2010-08-09 10:45:00,112.98,113.01,112.95,112.97,11500.0,85.5386,85.5613,85.5158,85.531,11500.0
2010-08-09 10:50:00,113.02,113.02,112.96,112.97,6000.0,85.5688,85.5688,85.5234,85.531,6000.0
2010-08-09 10:55:00,112.95,113.14,112.89,113.12,20400.0,85.5158,85.6597,85.4704,85.6446,20400.0
2010-08-09 11:00:00,113.11,113.17,113.07,113.11,37800.0,85.637,85.6824,85.6067,85.637,37800.0
2010-08-09 11:05:00,113.11,113.12,113.06,113.11,12900.0,85.637,85.6446,85.5991,85.637,12900.0
2010-08-09 11:10:00,113.13,113.18,113.1,113.18,12800.0,85.6521,85.69,85.6294,85.69,12800.0
2010-08-09 11:15:00,113.19,113.21,113.15,113.21,23700.0,85.6976,85.7127,85.6673,85.7127,23700.0
2010-08-09 11:20:00,113.21,113.25,113.2,113.22,5200.0,85.7127,85.743,85.7051,85.7203,5200.0
2010-08-09 11:25:00,113.23,113.23,113.16,113.19,6300.0,85.7278,85.7278,85.6748,85.6976,6300.0
2010-08-09 11:30:00,113.2,113.33,113.19,113.3,17100.0,85.7051,85.8035,85.6976,85.7808,17100.0
2010-08-09 11:35:00,113.28,113.35,113.27,113.32,27400.0,85.7657,85.8187,85.7581,85.796,27400.0
2010-08-09 11:40:00,113.29,113.3,113.26,113.28,2800.0,85.7733,85.7808,85.7505,85.7657,2800.0
2010-08-09 11:45:00,113.3,113.32,113.29,113.3,5700.0,85.7808,85.796,85.7733,85.7808,5700.0
2010-08-09 11:50:00,113.29,113.31,113.24,113.24,11800.0,85.7733,85.7884,85.7354,85.7354,11800.0
2010-08-09 11:55:00,113.23,113.23,113.2,113.21,6200.0,85.7278,85.7278,85.7051,85.7127,6200.0
2010-08-09 12:00:00,113.21,113.24,113.19,113.24,2200.0,85.7127,85.7354,85.6976,85.7354,2200.0
2010-08-09 12:05:00,113.26,113.27,113.23,113.26,7900.0,85.7505,85.7581,85.7278,85.7505,7900.0
2010-08-09 12:10:00,113.26,113.3,113.24,113.28,8500.0,85.7505,85.7808,85.7354,85.7657,8500.0
2010-08-09 12:15:00,113.29,113.32,113.24,113.24,6000.0,85.7733,85.796,85.7354,85.7354,6000.0
2010-08-09 12:20:00,113.24,113.26,113.18,113.18,10900.0,85.7354,85.7505,85.69,85.69,10900.0
2010-08-09 12:25:00,113.19,113.22,113.15,113.2,15200.0,85.6976,85.7203,85.6673,85.7051,15200.0
2010-08-09 12:30:00,113.2,113.2,113.14,113.14,5300.0,85.7051,85.7051,85.6597,85.6597,5300.0
2010-08-09 12:35:00,113.12,113.19,113.12,113.18,7600.0,85.6446,85.6976,85.6446,85.69,7600.0
2010-08-09 12:40:00,113.17,113.24,113.13,113.21,5200.0,85.6824,85.7354,85.6521,85.7127,5200.0
2010-08-09 12:45:00,113.2,113.23,113.18,113.19,5200.0,85.7051,85.7278,85.69,85.6976,5200.0
2010-08-09 12:50:00,113.2,113.22,113.16,113.18,4900.0,85.7051,85.7203,85.6748,85.69,4900.0
2010-08-09 12:55:00,113.18,113.21,113.17,113.19,7300.0,85.69,85.7127,85.6824,85.6976,7300.0
2010-08-09 13:00:00,113.18,113.22,113.18,113.2,2400.0,85.69,85.7203,85.69,85.7051,2400.0
2010-08-09 13:05:00,113.18,113.21,113.17,113.19,3000.0,85.69,85.7127,85.6824,85.6976,3000.0
2010-08-09 13:10:00,113.21,113.24,113.18,113.22,3600.0,85.7127,85.7354,85.69,85.7203,3600.0
2010-08-09 13:15:00,113.22,113.29,113.21,113.28,6800.0,85.7203,85.7733,85.7127,85.7657,6800.0
2010-08-09 13:20:00,113.28,113.28,113.17,113.17,7800.0,85.7657,85.7657,85.6824,85.6824,7800.0
2010-08-09 13:25:00,113.17,113.2,113.16,113.17,17700.0,85.6824,85.7051,85.6748,85.6824,17700.0
2010-08-09 13:30:00,113.17,113.17,113.13,113.15,8100.0,85.6824,85.6824,85.6521,85.6673,8100.0
2010-08-09 13:35:00,113.16,113.18,113.16,113.17,2900.0,85.6748,85.69,85.6748,85.6824,2900.0
2010-08-09 13:40:00,113.16,113.18,113.14,113.15,5300.0,85.6748,85.69,85.6597,85.6673,5300.0
2010-08-09 13:45:00,113.18,113.23,113.17,113.2,25600.0,85.69,85.7278,85.6824,85.7051,25600.0
2010-08-09 13:50:00,113.22,113.3,113.2,113.3,6400.0,85.7203,85.7808,85.7051,85.7808,6400.0
2010-08-09 13:55:00,113.3,113.31,113.23,113.24,7800.0,85.7808,85.7884,85.7278,85.7354,7800.0
2010-08-09 14:00:00,113.24,113.29,113.24,113.26,7400.0,85.7354,85.7733,85.7354,85.7505,7400.0
2010-08-09 14:05:00,113.27,113.3,113.26,113.29,4800.0,85.7581,85.7808,85.7505,85.7733,4800.0
2010-08-09 14:10:00,113.3,113.3,113.26,113.28,3800.0,85.7808,85.7808,85.7505,85.7657,3800.0
2010-08-09 14:15:00,113.26,113.3,113.26,113.28,5100.0,85.7505,85.7808,85.7505,85.7657,5100.0
2010-08-09 14:20:00,113.3,113.3,113.28,113.3,3100.0,85.7808,85.7808,85.7657,85.7808,3100.0
2010-08-09 14:25:00,113.31,113.32,113.28,113.29,6500.0,85.7884,85.796,85.7657,85.7733,6500.0
2010-08-09 14:30:00,113.3,113.44,113.3,113.43,13700.0,85.7808,85.8868,85.7808,85.8793,13700.0
2010-08-09 14:35:00,113.42,113.43,113.35,113.38,18100.0,85.8717,85.8793,85.8187,85.8414,18100.0
2010-08-09 14:40:00,113.39,113.54,113.37,113.49,58100.0,85.849,85.9625,85.8338,85.9247,58100.0
2010-08-09 14:45:00,113.49,113.57,113.48,113.55,22000.0,85.9247,85.9853,85.9171,85.9701,22000.0
2010-08-09 14:50:00,113.57,113.58,113.5,113.51,12300.0,85.9853,85.9928,85.9323,85.9398,12300.0
2010-08-09 14:55:00,113.51,113.58,113.5,113.57,11100.0,85.9398,85.9928,85.9323,85.9853,11100.0
2010-08-09 15:00:00,113.57,113.57,113.47,113.48,17300.0,85.9853,85.9853,85.9095,85.9171,17300.0
2010-08-09 15:05:00,113.48,113.49,113.41,113.43,15500.0,85.9171,85.9247,85.8641,85.8793,15500.0
2010-08-09 15:10:00,113.43,113.44,113.31,113.32,15800.0,85.8793,85.8868,85.7884,85.796,15800.0
2010-08-09 15:15:00,113.31,113.35,113.31,113.31,5900.0,85.7884,85.8187,85.7884,85.7884,5900.0
2010-08-09 15:20:00,113.3,113.37,113.3,113.32,13300.0,85.7808,85.8338,85.7808,85.796,13300.0
2010-08-09 15:25:00,113.32,113.39,113.32,113.39,7700.0,85.796,85.849,85.796,85.849,7700.0
2010-08-09 15:30:00,113.37,113.43,113.32,113.34,15600.0,85.8338,85.8793,85.796,85.8111,15600.0
2010-08-09 15:35:00,113.37,113.45,113.37,113.44,13900.0,85.8338,85.8944,85.8338,85.8868,13900.0
2010-08-09 15:40:00,113.42,113.56,113.42,113.49,31500.0,85.8717,85.9777,85.8717,85.9247,31500.0
2010-08-09 15:45:00,113.49,113.56,113.49,113.51,33100.0,85.9247,85.9777,85.9247,85.9398,33100.0
2010-08-09 15:50:00,113.51,113.53,113.34,113.4,38300.0,85.9398,85.955,85.8111,85.8565,38300.0
2010-08-09 15:55:00,113.42,113.45,113.38,113.39,49000.0,85.8717,85.8944,85.8414,85.849,49000.0
2010-08-10 09:30:00,112.45,112.57,112.36,112.52,33300.0,85.1373,85.2281,85.0691,85.1903,33300.0
2010-08-10 09:35:00,112.53,112.6,112.24,112.36,21000.0,85.1979,85.2509,84.9783,85.0691,21000.0
2010-08-10 09:40:00,112.32,112.32,112.02,112.06,35000.0,85.0389,85.0389,84.8117,84.842,35000.0
2010-08-10 09:45:00,112.0,112.08,111.9,112.06,21900.0,84.7966,84.8572,84.7209,84.842,21900.0
2010-08-10 09:50:00,112.02,112.02,111.77,111.94,48600.0,84.8117,84.8117,84.6225,84.7512,48600.0
2010-08-10 09:55:00,111.93,112.08,111.89,112.08,23800.0,84.7436,84.8572,84.7133,84.8572,23800.0
2010-08-10 10:00:00,112.05,112.09,111.98,112.0,29800.0,84.8344,84.8647,84.7814,84.7966,29800.0
2010-08-10 10:05:00,112.02,112.17,111.93,112.17,20000.0,84.8117,84.9253,84.7436,84.9253,20000.0
2010-08-10 10:10:00,112.14,112.22,112.12,112.17,17100.0,84.9026,84.9632,84.8874,84.9253,17100.0
2010-08-10 10:15:00,112.18,112.19,112.12,112.19,8400.0,84.9329,84.9404,84.8874,84.9404,8400.0
2010-08-10 10:20:00,112.22,112.27,112.19,112.25,14200.0,84.9632,85.001,84.9404,84.9859,14200.0
2010-08-10 10:25:00,112.25,112.29,112.22,112.24,20300.0,84.9859,85.0161,84.9632,84.9783,20300.0
2010-08-10 10:30:00,112.22,112.23,112.09,112.11,27700.0,84.9632,84.9707,84.8647,84.8799,27700.0
2010-08-10 10:35:00,112.11,112.18,112.07,112.13,21500.0,84.8799,84.9329,84.8496,84.895,21500.0
2010-08-10 10:40:00,112.13,112.21,112.13,112.18,11300.0,84.895,84.9556,84.895,84.9329,11300.0
2010-08-10 10:45:00,112.14,112.15,112.06,112.06,10200.0,84.9026,84.9102,84.842,84.842,10200.0
2010-08-10 10:50:00,112.06,112.08,112.02,112.02,19800.0,84.842,84.8572,84.8117,84.8117,19800.0
2010-08-10 10:55:00,112.0,112.08,111.97,112.05,14300.0,84.7966,84.8572,84.7739,84.8344,14300.0
2010-08-10 11:00:00,112.06,112.2,112.06,112.18,10300.0,84.842,84.948,84.842,84.9329,10300.0
2010-08-10 11:05:00,112.17,112.21,112.15,112.18,9900.0,84.9253,84.9556,84.9102,84.9329,9900.0
2010-08-10 11:10:00,112.21,112.29,112.21,112.25,18300.0,84.9556,85.0161,84.9556,84.9859,18300.0
2010-08-10 11:15:00,112.27,112.3,112.25,112.28,18600.0,85.001,85.0237,84.9859,85.0086,18600.0
2010-08-10 11:20:00,112.29,112.31,112.23,112.25,10300.0,85.0161,85.0313,84.9707,84.9859,10300.0
2010-08-10 11:25:00,112.24,112.29,112.23,112.29,16600.0,84.9783,85.0161,84.9707,85.0161,16600.0
2010-08-10 11:30:00,112.3,112.37,112.25,112.33,24600.0,85.0237,85.0767,84.9859,85.0464,24600.0
2010-08-10 11:35:00,112.33,112.4,112.33,112.37,13600.0,85.0464,85.0994,85.0464,85.0767,13600.0
2010-08-10 11:40:00,112.37,112.38,112.29,112.34,25200.0,85.0767,85.0843,85.0161,85.054,25200.0
2010-08-10 11:45:00,112.35,112.36,112.32,112.35,56500.0,85.0616,85.0691,85.0389,85.0616,56500.0
2010-08-10 11:50:00,112.34,112.38,112.33,112.38,14000.0,85.054,85.0843,85.0464,85.0843,14000.0
2010-08-10 11:55:00,112.36,112.4,112.36,112.36,11500.0,85.0691,85.0994,85.0691,85.0691,11500.0
2010-08-10 12:00:00,112.35,112.35,112.26,112.3,11400.0,85.0616,85.0616,84.9934,85.0237,11400.0
2010-08-10 12:05:00,112.3,112.33,112.25,112.29,30400.0,85.0237,85.0464,84.9859,85.0161,30400.0
2010-08-10 12:10:00,112.28,112.33,112.28,112.32,17900.0,85.0086,85.0464,85.0086,85.0389,17900.0
2010-08-10 12:15:00,112.32,112.35,112.3,112.33,29200.0,85.0389,85.0616,85.0237,85.0464,29200.0
2010-08-10 12:20:00,112.33,112.36,112.3,112.35,28400.0,85.0464,85.0691,85.0237,85.0616,28400.0
2010-08-10 12:25:00,112.37,112.37,112.36,112.36,36900.0,85.0767,85.0767,85.0691,85.0691,36900.0
2010-08-10 12:30:00,112.36,112.36,112.3,112.33,12000.0,85.0691,85.0691,85.0237,85.0464,12000.0
2010-08-10 12:35:00,112.32,112.33,112.28,112.3,6000.0,85.0389,85.0464,85.0086,85.0237,6000.0
2010-08-10 12:40:00,112.3,112.32,112.26,112.3,12400.0,85.0237,85.0389,84.9934,85.0237,12400.0
2010-08-10 12:45:00,112.3,112.35,112.28,112.3,6000.0,85.0237,85.0616,85.0086,85.0237,6000.0
2010-08-10 12:50:00,112.32,112.32,112.22,112.24,13100.0,85.0389,85.0389,84.9632,84.9783,13100.0
2010-08-10 12:55:00,112.24,112.27,112.2,112.27,5300.0,84.9783,85.001,84.948,85.001,5300.0
2010-08-10 13:00:00,112.27,112.27,112.23,112.26,5900.0,85.001,85.001,84.9707,84.9934,5900.0
2010-08-10 13:05:00,112.24,112.27,112.18,112.19,14600.0,84.9783,85.001,84.9329,84.9404,14600.0
2010-08-10 13:10:00,112.19,112.2,112.18,112.2,7000.0,84.9404,84.948,84.9329,84.948,7000.0
2010-08-10 13:15:00,112.19,112.19,112.12,112.14,23600.0,84.9404,84.9404,84.8874,84.9026,23600.0
2010-08-10 13:20:00,112.13,112.13,111.97,112.04,17800.0,84.895,84.895,84.7739,84.8269,17800.0
2010-08-10 13:25:00,112.05,112.07,112.0,112.0,4100.0,84.8344,84.8496,84.7966,84.7966,4100.0
2010-08-10 13:30:00,111.98,112.05,111.96,112.04,19200.0,84.7814,84.8344,84.7663,84.8269,19200.0
2010-08-10 13:35:00,112.06,112.11,112.06,112.08,9200.0,84.842,84.8799,84.842,84.8572,9200.0
2010-08-10 13:40:00,112.09,112.18,112.06,112.14,7300.0,84.8647,84.9329,84.842,84.9026,7300.0
2010-08-10 13:45:00,112.17,112.18,112.09,112.12,14500.0,84.9253,84.9329,84.8647,84.8874,14500.0
2010-08-10 13:50:00,112.13,112.14,112.08,112.11,6200.0,84.895,84.9026,84.8572,84.8799,6200.0
2010-08-10 13:55:00,112.11,112.14,112.05,112.12,7700.0,84.8799,84.9026,84.8344,84.8874,7700.0
2010-08-10 14:00:00,112.12,112.25,112.12,112.25,14600.0,84.8874,84.9859,84.8874,84.9859,14600.0
2010-08-10 14:05:00,112.29,112.35,112.19,112.25,32500.0,85.0161,85.0616,84.9404,84.9859,32500.0
2010-08-10 14:10:00,112.25,112.36,112.12,112.36,46300.0,84.9859,85.0691,84.8874,85.0691,46300.0
2010-08-10 14:15:00,112.44,113.07,112.44,112.65,226600.0,85.1297,85.6067,85.1297,85.2887,226600.0
2010-08-10 14:20:00,112.7,112.94,112.57,112.61,80100.0,85.3266,85.5083,85.2281,85.2584,80100.0
2010-08-10 14:25:00,112.61,112.78,112.45,112.78,360700.0,85.2584,85.3871,85.1373,85.3871,360700.0
2010-08-10 14:30:00,112.79,113.2,112.79,113.03,166600.0,85.3947,85.7051,85.3947,85.5764,166600.0
2010-08-10 14:35:00,113.06,113.2,112.94,113.09,35300.0,85.5991,85.7051,85.5083,85.6218,35300.0
2010-08-10 14:40:00,113.1,113.35,113.1,113.23,63600.0,85.6294,85.8187,85.6294,85.7278,63600.0
2010-08-10 14:45:00,113.23,113.3,113.13,113.2,79600.0,85.7278,85.7808,85.6521,85.7051,79600.0
2010-08-10 14:50:00,113.2,113.21,112.93,113.02,34100.0,85.7051,85.7127,85.5007,85.5688,34100.0
2010-08-10 14:55:00,112.99,113.08,112.94,112.98,27200.0,85.5461,85.6143,85.5083,85.5386,27200.0
2010-08-10 15:00:00,112.98,113.22,112.95,113.18,52200.0,85.5386,85.7203,85.5158,85.69,52200.0
2010-08-10 15:05:00,113.17,113.24,113.04,113.24,29200.0,85.6824,85.7354,85.584,85.7354,29200.0
2010-08-10 15:10:00,113.22,113.24,112.72,112.8,73000.0,85.7203,85.7354,85.3417,85.4023,73000.0
2010-08-10 15:15:00,112.81,112.91,112.6,112.66,53900.0,85.4098,85.4856,85.2509,85.2963,53900.0
2010-08-10 15:20:00,112.65,112.73,112.56,112.71,39600.0,85.2887,85.3493,85.2206,85.3341,39600.0
2010-08-10 15:25:00,112.7,112.9,112.6,112.9,22700.0,85.3266,85.478,85.2509,85.478,22700.0
2010-08-10 15:30:00,112.9,112.97,112.76,112.95,18400.0,85.478,85.531,85.372,85.5158,18400.0
2010-08-10 15:35:00,112.95,113.08,112.82,112.96,31200.0,85.5158,85.6143,85.4174,85.5234,31200.0
2010-08-10 15:40:00,112.98,113.09,112.95,113.04,34200.0,85.5386,85.6218,85.5158,85.584,34200.0
2010-08-10 15:45:00,113.07,113.16,112.97,112.98,73800.0,85.6067,85.6748,85.531,85.5386,73800.0
2010-08-10 15:50:00,113.0,113.0,112.69,112.82,30100.0,85.5537,85.5537,85.319,85.4174,30100.0
2010-08-10 15:55:00,112.82,112.86,112.7,112.8,67100.0,85.4174,85.4477,85.3266,85.4023,67100.0
2010-08-11 09:30:00,111.06,111.06,110.47,110.49,71100.0,84.0849,84.0849,83.6382,83.6533,71100.0
2010-08-11 09:35:00,110.5,110.7,110.39,110.68,51400.0,83.6609,83.8123,83.5776,83.7972,51400.0
2010-08-11 09:40:00,110.67,110.71,110.47,110.57,22200.0,83.7896,83.8199,83.6382,83.7139,22200.0
2010-08-11 09:45:00,110.47,110.63,110.4,110.61,24000.0,83.6382,83.7593,83.5852,83.7442,24000.0
2010-08-11 09:50:00,110.58,110.58,110.44,110.52,41000.0,83.7215,83.7215,83.6155,83.6761,41000.0
2010-08-11 09:55:00,110.48,110.58,110.3,110.53,28100.0,83.6458,83.7215,83.5095,83.6836,28100.0
2010-08-11 10:00:00,110.53,110.69,110.49,110.66,40800.0,83.6836,83.8048,83.6533,83.7821,40800.0
2010-08-11 10:05:00,110.66,110.69,110.6,110.67,17500.0,83.7821,83.8048,83.7366,83.7896,17500.0
2010-08-11 10:10:00,110.65,110.66,110.56,110.6,25400.0,83.7745,83.7821,83.7063,83.7366,25400.0
2010-08-11 10:15:00,110.57,110.57,110.33,110.37,25400.0,83.7139,83.7139,83.5322,83.5625,25400.0
2010-08-11 10:20:00,110.35,110.52,110.34,110.51,19000.0,83.5474,83.6761,83.5398,83.6685,19000.0
2010-08-11 10:25:00,110.54,110.56,110.44,110.51,59500.0,83.6912,83.7063,83.6155,83.6685,59500.0
2010-08-11 10:30:00,110.5,110.5,110.36,110.44,25800.0,83.6609,83.6609,83.5549,83.6155,25800.0
2010-08-11 10:35:00,110.45,110.48,110.35,110.48,17100.0,83.6231,83.6458,83.5474,83.6458,17100.0
2010-08-11 10:40:00,110.49,110.51,110.34,110.36,20600.0,83.6533,83.6685,83.5398,83.5549,20600.0
2010-08-11 10:45:00,110.34,110.34,110.19,110.23,29500.0,83.5398,83.5398,83.4262,83.4565,29500.0
2010-08-11 10:50:00,110.23,110.33,110.2,110.26,79400.0,83.4565,83.5322,83.4338,83.4792,79400.0
2010-08-11 10:55:00,110.27,110.27,110.13,110.16,32100.0,83.4868,83.4868,83.3808,83.4035,32100.0
2010-08-11 11:00:00,110.16,110.17,110.04,110.15,26500.0,83.4035,83.4111,83.3126,83.3959,26500.0
2010-08-11 11:05:00,110.17,110.17,110.07,110.07,30600.0,83.4111,83.4111,83.3354,83.3354,30600.0
2010-08-11 11:10:00,110.06,110.06,109.88,109.96,26300.0,83.3278,83.3278,83.1915,83.2521,26300.0
2010-08-11 11:15:00,109.98,110.02,109.81,109.81,19100.0,83.2672,83.2975,83.1385,83.1385,19100.0
2010-08-11 11:20:00,109.83,109.91,109.75,109.91,26300.0,83.1537,83.2142,83.0931,83.2142,26300.0
2010-08-11 11:25:00,109.9,110.04,109.84,109.96,35800.0,83.2067,83.3126,83.1612,83.2521,35800.0
2010-08-11 11:30:00,109.96,110.03,109.94,110.02,23400.0,83.2521,83.3051,83.2369,83.2975,23400.0
2010-08-11 11:35:00,110.02,110.05,109.96,110.02,44000.0,83.2975,83.3202,83.2521,83.2975,44000.0
2010-08-11 11:40:00,110.03,110.08,109.99,110.02,21600.0,83.3051,83.3429,83.2748,83.2975,21600.0
2010-08-11 11:45:00,110.0,110.05,109.95,110.01,25000.0,83.2824,83.3202,83.2445,83.2899,25000.0
2010-08-11 11:50:00,110.02,110.05,109.99,110.02,14600.0,83.2975,83.3202,83.2748,83.2975,14600.0
2010-08-11 11:55:00,110.01,110.06,110.0,110.02,15300.0,83.2899,83.3278,83.2824,83.2975,15300.0
2010-08-11 12:00:00,110.0,110.03,109.89,109.89,50700.0,83.2824,83.3051,83.1991,83.1991,50700.0
2010-08-11 12:05:00,109.88,110.01,109.88,110.0,12200.0,83.1915,83.2899,83.1915,83.2824,12200.0
2010-08-11 12:10:00,109.99,110.02,109.94,110.02,14400.0,83.2748,83.2975,83.2369,83.2975,14400.0
2010-08-11 12:15:00,110.01,110.02,109.9,109.9,14600.0,83.2899,83.2975,83.2067,83.2067,14600.0
2010-08-11 12:20:00,109.89,109.99,109.88,109.99,14500.0,83.1991,83.2748,83.1915,83.2748,14500.0
2010-08-11 12:25:00,109.97,109.99,109.93,109.93,10300.0,83.2596,83.2748,83.2294,83.2294,10300.0
2010-08-11 12:30:00,109.93,109.98,109.92,109.94,12300.0,83.2294,83.2672,83.2218,83.2369,12300.0
2010-08-11 12:35:00,109.92,109.93,109.83,109.87,25700.0,83.2218,83.2294,83.1537,83.1839,25700.0
2010-08-11 12:40:00,109.85,109.85,109.7,109.74,26500.0,83.1688,83.1688,83.0552,83.0855,26500.0
2010-08-11 12:45:00,109.73,109.78,109.69,109.7,27100.0,83.0779,83.1158,83.0477,83.0552,27100.0
2010-08-11 12:50:00,109.69,109.73,109.61,109.66,42600.0,83.0477,83.0779,82.9871,83.0249,42600.0
2010-08-11 12:55:00,109.65,109.69,109.63,109.65,20700.0,83.0174,83.0477,83.0022,83.0174,20700.0
2010-08-11 13:00:00,109.65,109.78,109.65,109.77,21100.0,83.0174,83.1158,83.0174,83.1082,21100.0
2010-08-11 13:05:00,109.78,109.87,109.78,109.84,30000.0,83.1158,83.1839,83.1158,83.1612,30000.0
2010-08-11 13:10:00,109.85,109.86,109.8,109.85,11600.0,83.1688,83.1764,83.1309,83.1688,11600.0
2010-08-11 13:15:00,109.87,109.97,109.87,109.97,24600.0,83.1839,83.2596,83.1839,83.2596,24600.0
2010-08-11 13:20:00,109.97,109.97,109.87,109.87,27200.0,83.2596,83.2596,83.1839,83.1839,27200.0
2010-08-11 13:25:00,109.9,109.93,109.86,109.93,11500.0,83.2067,83.2294,83.1764,83.2294,11500.0
2010-08-11 13:30:00,109.93,109.97,109.92,109.96,14500.0,83.2294,83.2596,83.2218,83.2521,14500.0
2010-08-11 13:35:00,109.93,109.94,109.83,109.83,18200.0,83.2294,83.2369,83.1537,83.1537,18200.0
2010-08-11 13:40:00,109.86,109.94,109.85,109.87,15200.0,83.1764,83.2369,83.1688,83.1839,15200.0
2010-08-11 13:45:00,109.86,109.86,109.77,109.84,13300.0,83.1764,83.1764,83.1082,83.1612,13300.0
2010-08-11 13:50:00,109.85,109.87,109.73,109.74,17000.0,83.1688,83.1839,83.0779,83.0855,17000.0
2010-08-11 13:55:00,109.75,109.83,109.74,109.78,7600.0,83.0931,83.1537,83.0855,83.1158,7600.0
2010-08-11 14:00:00,109.78,109.95,109.78,109.88,7400.0,83.1158,83.2445,83.1158,83.1915,7400.0
2010-08-11 14:05:00,109.87,109.94,109.85,109.92,25500.0,83.1839,83.2369,83.1688,83.2218,25500.0
2010-08-11 14:10:00,109.93,110.0,109.9,109.97,29200.0,83.2294,83.2824,83.2067,83.2596,29200.0
2010-08-11 14:15:00,109.96,109.97,109.91,109.97,12000.0,83.2521,83.2596,83.2142,83.2596,12000.0
2010-08-11 14:20:00,109.99,110.07,109.98,110.01,22500.0,83.2748,83.3354,83.2672,83.2899,22500.0
2010-08-11 14:25:00,110.0,110.08,109.98,110.03,34800.0,83.2824,83.3429,83.2672,83.3051,34800.0
2010-08-11 14:30:00,110.03,110.04,109.95,110.01,31800.0,83.3051,83.3126,83.2445,83.2899,31800.0
2010-08-11 14:35:00,110.0,110.0,109.83,109.87,39600.0,83.2824,83.2824,83.1537,83.1839,39600.0
2010-08-11 14:40:00,109.85,109.88,109.7,109.74,54800.0,83.1688,83.1915,83.0552,83.0855,54800.0
2010-08-11 14:45:00,109.73,109.78,109.66,109.77,46100.0,83.0779,83.1158,83.0249,83.1082,46100.0
2010-08-11 14:50:00,109.76,109.76,109.51,109.51,67100.0,83.1007,83.1007,82.9114,82.9114,67100.0
2010-08-11 14:55:00,109.57,109.67,109.54,109.66,14700.0,82.9568,83.0325,82.9341,83.0249,14700.0
2010-08-11 15:00:00,109.67,109.71,109.61,109.7,25400.0,83.0325,83.0628,82.9871,83.0552,25400.0
2010-08-11 15:05:00,109.7,109.78,109.65,109.74,20300.0,83.0552,83.1158,83.0174,83.0855,20300.0
2010-08-11 15:10:00,109.75,109.8,109.71,109.77,18700.0,83.0931,83.1309,83.0628,83.1082,18700.0
2010-08-11 15:15:00,109.78,109.78,109.56,109.63,31700.0,83.1158,83.1158,82.9492,83.0022,31700.0
2010-08-11 15:20:00,109.6,109.72,109.57,109.62,43300.0,82.9795,83.0704,82.9568,82.9947,43300.0
2010-08-11 15:25:00,109.63,109.73,109.63,109.69,34100.0,83.0022,83.0779,83.0022,83.0477,34100.0
2010-08-11 15:30:00,109.71,109.96,109.67,109.91,53800.0,83.0628,83.2521,83.0325,83.2142,53800.0
2010-08-11 15:35:00,109.92,109.92,109.76,109.86,48000.0,83.2218,83.2218,83.1007,83.1764,48000.0
2010-08-11 15:40:00,109.87,109.89,109.61,109.62,79500.0,83.1839,83.1991,82.9871,82.9947,79500.0
2010-08-11 15:45:00,109.65,109.77,109.62,109.69,72200.0,83.0174,83.1082,82.9947,83.0477,72200.0
2010-08-11 15:50:00,109.66,109.66,109.53,109.6,54100.0,83.0249,83.0249,82.9265,82.9795,54100.0
2010-08-11 15:55:00,109.62,109.81,109.62,109.69,70500.0,82.9947,83.1385,82.9947,83.0477,70500.0
2010-08-12 09:30:00,108.04,108.58,107.99,108.58,114200.0,81.7984,82.2073,81.7606,82.2073,114200.0
2010-08-12 09:35:00,108.56,108.63,108.48,108.59,65400.0,82.1921,82.2451,82.1316,82.2148,65400.0
2010-08-12 09:40:00,108.57,108.71,108.54,108.68,49600.0,82.1997,82.3057,82.177,82.283,49600.0
2010-08-12 09:45:00,108.69,108.85,108.66,108.77,62300.0,82.2905,82.4117,82.2678,82.3511,62300.0
2010-08-12 09:50:00,108.79,108.79,108.58,108.68,52700.0,82.3663,82.3663,82.2073,82.283,52700.0
2010-08-12 09:55:00,108.69,108.85,108.68,108.74,204900.0,82.2905,82.4117,82.283,82.3284,204900.0
2010-08-12 10:00:00,108.73,108.9,108.72,108.81,62100.0,82.3208,82.4495,82.3133,82.3814,62100.0
2010-08-12 10:05:00,108.8,109.04,108.77,109.01,61100.0,82.3738,82.5555,82.3511,82.5328,61100.0
2010-08-12 10:10:00,109.0,109.1,108.9,108.9,24800.0,82.5253,82.601,82.4495,82.4495,24800.0
2010-08-12 10:15:00,108.89,108.93,108.75,108.79,102400.0,82.442,82.4723,82.336,82.3663,102400.0
2010-08-12 10:20:00,108.8,108.89,108.79,108.89,33200.0,82.3738,82.442,82.3663,82.442,33200.0
2010-08-12 10:25:00,108.89,108.93,108.64,108.66,48000.0,82.442,82.4723,82.2527,82.2678,48000.0
2010-08-12 10:30:00,108.68,108.82,108.64,108.72,35000.0,82.283,82.389,82.2527,82.3133,35000.0
2010-08-12 10:35:00,108.76,108.91,108.71,108.91,20300.0,82.3435,82.4571,82.3057,82.4571,20300.0
2010-08-12 10:40:00,108.87,109.13,108.87,109.13,36100.0,82.4268,82.6237,82.4268,82.6237,36100.0
2010-08-12 10:45:00,109.12,109.23,109.09,109.14,41200.0,82.6161,82.6994,82.5934,82.6312,41200.0
2010-08-12 10:50:00,109.12,109.29,109.06,109.27,30500.0,82.6161,82.7448,82.5707,82.7297,30500.0
2010-08-12 10:55:00,109.27,109.27,109.07,109.12,30400.0,82.7297,82.7297,82.5782,82.6161,30400.0
2010-08-12 11:00:00,109.12,109.16,108.99,109.0,36900.0,82.6161,82.6464,82.5177,82.5253,36900.0
2010-08-12 11:05:00,109.0,109.05,108.92,108.95,31600.0,82.5253,82.5631,82.4647,82.4874,31600.0
2010-08-12 11:10:00,108.94,109.0,108.86,109.0,27800.0,82.4798,82.5253,82.4193,82.5253,27800.0
2010-08-12 11:15:00,109.01,109.11,109.0,109.11,16400.0,82.5328,82.6085,82.5253,82.6085,16400.0
2010-08-12 11:20:00,109.09,109.26,109.07,109.16,29500.0,82.5934,82.7221,82.5782,82.6464,29500.0
2010-08-12 11:25:00,109.14,109.32,109.14,109.31,18700.0,82.6312,82.7675,82.6312,82.76,18700.0
2010-08-12 11:30:00,109.29,109.37,109.23,109.24,26100.0,82.7448,82.8054,82.6994,82.707,26100.0
2010-08-12 11:35:00,109.27,109.27,109.15,109.18,32200.0,82.7297,82.7297,82.6388,82.6615,32200.0
2010-08-12 11:40:00,109.16,109.17,109.06,109.13,25600.0,82.6464,82.654,82.5707,82.6237,25600.0
2010-08-12 11:45:00,109.13,109.2,109.11,109.15,39800.0,82.6237,82.6767,82.6085,82.6388,39800.0
2010-08-12 11:50:00,109.16,109.22,109.12,109.21,16700.0,82.6464,82.6918,82.6161,82.6842,16700.0
2010-08-12 11:55:00,109.22,109.25,109.14,109.16,35500.0,82.6918,82.7145,82.6312,82.6464,35500.0
2010-08-12 12:00:00,109.15,109.16,108.95,108.98,21100.0,82.6388,82.6464,82.4874,82.5101,21100.0
2010-08-12 12:05:00,108.99,109.06,108.99,109.05,9800.0,82.5177,82.5707,82.5177,82.5631,9800.0
2010-08-12 12:10:00,109.06,109.08,109.01,109.06,9400.0,82.5707,82.5858,82.5328,82.5707,9400.0
2010-08-12 12:15:00,109.06,109.23,109.06,109.18,12500.0,82.5707,82.6994,82.5707,82.6615,12500.0
2010-08-12 12:20:00,109.18,109.19,109.12,109.16,5500.0,82.6615,82.6691,82.6161,82.6464,5500.0
2010-08-12 12:25:00,109.16,109.16,109.09,109.1,11100.0,82.6464,82.6464,82.5934,82.601,11100.0
2010-08-12 12:30:00,109.1,109.2,109.1,109.19,9300.0,82.601,82.6767,82.601,82.6691,9300.0
2010-08-12 12:35:00,109.19,109.21,109.14,109.2,10800.0,82.6691,82.6842,82.6312,82.6767,10800.0
2010-08-12 12:40:00,109.2,109.21,109.14,109.2,12900.0,82.6767,82.6842,82.6312,82.6767,12900.0
2010-08-12 12:45:00,109.2,109.22,109.19,109.22,13900.0,82.6767,82.6918,82.6691,82.6918,13900.0
2010-08-12 12:50:00,109.22,109.26,109.17,109.26,8200.0,82.6918,82.7221,82.654,82.7221,8200.0
2010-08-12 12:55:00,109.25,109.31,109.24,109.3,16600.0,82.7145,82.76,82.707,82.7524,16600.0
2010-08-12 13:00:00,109.32,109.37,109.32,109.32,14300.0,82.7675,82.8054,82.7675,82.7675,14300.0
2010-08-12 13:05:00,109.31,109.31,109.18,109.18,10000.0,82.76,82.76,82.6615,82.6615,10000.0
2010-08-12 13:10:00,109.17,109.24,109.17,109.24,7300.0,82.654,82.707,82.654,82.707,7300.0
2010-08-12 13:15:00,109.22,109.26,109.2,109.26,11100.0,82.6918,82.7221,82.6767,82.7221,11100.0
2010-08-12 13:20:00,109.26,109.29,109.13,109.15,19600.0,82.7221,82.7448,82.6237,82.6388,19600.0
2010-08-12 13:25:00,109.15,109.17,109.04,109.07,49100.0,82.6388,82.654,82.5555,82.5782,49100.0
2010-08-12 13:30:00,109.08,109.11,109.0,109.06,31000.0,82.5858,82.6085,82.5253,82.5707,31000.0
2010-08-12 13:35:00,109.04,109.08,109.04,109.07,8400.0,82.5555,82.5858,82.5555,82.5782,8400.0
2010-08-12 13:40:00,109.09,109.09,108.95,108.95,28500.0,82.5934,82.5934,82.4874,82.4874,28500.0
2010-08-12 13:45:00,108.94,108.97,108.87,108.87,26200.0,82.4798,82.5025,82.4268,82.4268,26200.0
2010-08-12 13:50:00,108.88,108.9,108.75,108.75,20000.0,82.4344,82.4495,82.336,82.336,20000.0
2010-08-12 13:55:00,108.76,108.81,108.76,108.79,10100.0,82.3435,82.3814,82.3435,82.3663,10100.0
2010-08-12 14:00:00,108.79,108.81,108.73,108.75,21900.0,82.3663,82.3814,82.3208,82.336,21900.0
2010-08-12 14:05:00,108.76,108.92,108.76,108.92,25800.0,82.3435,82.4647,82.3435,82.4647,25800.0
2010-08-12 14:10:00,108.92,108.96,108.89,108.89,11100.0,82.4647,82.495,82.442,82.442,11100.0
2010-08-12 14:15:00,108.89,108.96,108.89,108.9,16300.0,82.442,82.495,82.442,82.4495,16300.0
2010-08-12 14:20:00,108.9,108.9,108.77,108.79,18700.0,82.4495,82.4495,82.3511,82.3663,18700.0
2010-08-12 14:25:00,108.8,108.93,108.8,108.9,57400.0,82.3738,82.4723,82.3738,82.4495,57400.0
2010-08-12 14:30:00,108.9,108.9,108.82,108.82,18800.0,82.4495,82.4495,82.389,82.389,18800.0
2010-08-12 14:35:00,108.83,108.83,108.64,108.76,40800.0,82.3965,82.3965,82.2527,82.3435,40800.0
2010-08-12 14:40:00,108.75,108.84,108.7,108.83,17600.0,82.336,82.4041,82.2981,82.3965,17600.0
2010-08-12 14:45:00,108.83,108.84,108.72,108.81,38000.0,82.3965,82.4041,82.3133,82.3814,38000.0
2010-08-12 14:50:00,108.79,109.03,108.77,109.02,172300.0,82.3663,82.548,82.3511,82.5404,172300.0
2010-08-12 14:55:00,109.04,109.04,108.94,108.96,24400.0,82.5555,82.5555,82.4798,82.495,24400.0
2010-08-12 15:00:00,108.96,109.26,108.95,109.22,23000.0,82.495,82.7221,82.4874,82.6918,23000.0
2010-08-12 15:05:00,109.22,109.28,109.15,109.26,24000.0,82.6918,82.7372,82.6388,82.7221,24000.0
2010-08-12 15:10:00,109.28,109.39,109.25,109.29,37300.0,82.7372,82.8205,82.7145,82.7448,37300.0
2010-08-12 15:15:00,109.31,109.35,109.1,109.11,38100.0,82.76,82.7902,82.601,82.6085,38100.0
2010-08-12 15:20:00,109.11,109.22,109.1,109.19,16800.0,82.6085,82.6918,82.601,82.6691,16800.0
2010-08-12 15:25:00,109.18,109.19,109.08,109.16,28000.0,82.6615,82.6691,82.5858,82.6464,28000.0
2010-08-12 15:30:00,109.16,109.38,109.15,109.37,43000.0,82.6464,82.813,82.6388,82.8054,43000.0
2010-08-12 15:35:00,109.35,109.35,109.2,109.24,20200.0,82.7902,82.7902,82.6767,82.707,20200.0
2010-08-12 15:40:00,109.23,109.24,108.85,109.01,87400.0,82.6994,82.707,82.4117,82.5328,87400.0
2010-08-12 15:45:00,109.02,109.17,108.99,109.11,67900.0,82.5404,82.654,82.5177,82.6085,67900.0
2010-08-12 15:50:00,109.13,109.16,109.04,109.11,40300.0,82.6237,82.6464,82.5555,82.6085,40300.0
2010-08-12 15:55:00,109.11,109.18,109.01,109.01,113800.0,82.6085,82.6615,82.5328,82.5328,113800.0
2010-08-13 09:30:00,108.66,109.07,108.64,109.07,117800.0,82.2678,82.5782,82.2527,82.5782,117800.0
2010-08-13 09:35:00,109.06,109.12,108.95,108.96,75300.0,82.5707,82.6161,82.4874,82.495,75300.0
2010-08-13 09:40:00,108.97,109.12,108.72,108.81,64200.0,82.5025,82.6161,82.3133,82.3814,64200.0
2010-08-13 09:45:00,108.83,108.93,108.77,108.92,31800.0,82.3965,82.4723,82.3511,82.4647,31800.0
2010-08-13 09:50:00,108.9,108.9,108.79,108.86,39000.0,82.4495,82.4495,82.3663,82.4193,39000.0
2010-08-13 09:55:00,108.85,109.27,108.83,109.23,64300.0,82.4117,82.7297,82.3965,82.6994,64300.0
2010-08-13 10:00:00,109.23,109.26,109.06,109.26,40300.0,82.6994,82.7221,82.5707,82.7221,40300.0
2010-08-13 10:05:00,109.26,109.33,109.2,109.27,48400.0,82.7221,82.7751,82.6767,82.7297,48400.0
2010-08-13 10:10:00,109.25,109.28,109.1,109.14,39100.0,82.7145,82.7372,82.601,82.6312,39100.0
2010-08-13 10:15:00,109.13,109.27,109.1,109.11,21800.0,82.6237,82.7297,82.601,82.6085,21800.0
2010-08-13 10:20:00,109.1,109.1,108.95,108.97,64000.0,82.601,82.601,82.4874,82.5025,64000.0
2010-08-13 10:25:00,108.97,109.0,108.87,109.0,39700.0,82.5025,82.5253,82.4268,82.5253,39700.0
2010-08-13 10:30:00,109.0,109.06,108.85,108.92,27200.0,82.5253,82.5707,82.4117,82.4647,27200.0
2010-08-13 10:35:00,108.92,109.12,108.92,109.11,39300.0,82.4647,82.6161,82.4647,82.6085,39300.0
2010-08-13 10:40:00,109.11,109.11,108.97,109.04,29800.0,82.6085,82.6085,82.5025,82.5555,29800.0
2010-08-13 10:45:00,109.04,109.07,108.83,108.84,29500.0,82.5555,82.5782,82.3965,82.4041,29500.0
2010-08-13 10:50:00,108.84,108.9,108.69,108.74,36300.0,82.4041,82.4495,82.2905,82.3284,36300.0
2010-08-13 10:55:00,108.75,108.89,108.71,108.89,51700.0,82.336,82.442,82.3057,82.442,51700.0
2010-08-13 11:00:00,108.87,108.91,108.77,108.87,17400.0,82.4268,82.4571,82.3511,82.4268,17400.0
2010-08-13 11:05:00,108.88,108.99,108.88,108.94,39100.0,82.4344,82.5177,82.4344,82.4798,39100.0
2010-08-13 11:10:00,108.92,108.92,108.78,108.85,19700.0,82.4647,82.4647,82.3587,82.4117,19700.0
2010-08-13 11:15:00,108.85,108.95,108.82,108.86,18600.0,82.4117,82.4874,82.389,82.4193,18600.0
2010-08-13 11:20:00,108.85,108.86,108.7,108.78,40100.0,82.4117,82.4193,82.2981,82.3587,40100.0
2010-08-13 11:25:00,108.79,108.83,108.71,108.77,15800.0,82.3663,82.3965,82.3057,82.3511,15800.0
2010-08-13 11:30:00,108.78,108.8,108.64,108.71,37400.0,82.3587,82.3738,82.2527,82.3057,37400.0
2010-08-13 11:35:00,108.68,108.7,108.57,108.6,63700.0,82.283,82.2981,82.1997,82.2224,63700.0
2010-08-13 11:40:00,108.6,108.78,108.59,108.78,324600.0,82.2224,82.3587,82.2148,82.3587,324600.0
2010-08-13 11:45:00,108.78,108.78,108.68,108.75,18600.0,82.3587,82.3587,82.283,82.336,18600.0
2010-08-13 11:50:00,108.74,108.74,108.65,108.69,7600.0,82.3284,82.3284,82.2603,82.2905,7600.0
2010-08-13 11:55:00,108.69,108.83,108.69,108.78,22000.0,82.2905,82.3965,82.2905,82.3587,22000.0
2010-08-13 12:00:00,108.77,108.82,108.76,108.81,11800.0,82.3511,82.389,82.3435,82.3814,11800.0
2010-08-13 12:05:00,108.82,108.91,108.82,108.91,9300.0,82.389,82.4571,82.389,82.4571,9300.0
2010-08-13 12:10:00,108.92,108.96,108.85,108.87,22000.0,82.4647,82.495,82.4117,82.4268,22000.0
2010-08-13 12:15:00,108.86,108.93,108.84,108.92,31000.0,82.4193,82.4723,82.4041,82.4647,31000.0
2010-08-13 12:20:00,108.9,109.0,108.88,108.96,25500.0,82.4495,82.5253,82.4344,82.495,25500.0
2010-08-13 12:25:00,108.95,109.02,108.92,108.99,22800.0,82.4874,82.5404,82.4647,82.5177,22800.0
2010-08-13 12:30:00,108.99,109.0,108.92,108.94,59100.0,82.5177,82.5253,82.4647,82.4798,59100.0
2010-08-13 12:35:00,108.95,108.98,108.91,108.94,26900.0,82.4874,82.5101,82.4571,82.4798,26900.0
2010-08-13 12:40:00,108.94,108.99,108.92,108.98,45500.0,82.4798,82.5177,82.4647,82.5101,45500.0
2010-08-13 12:45:00,108.97,109.07,108.94,109.06,45100.0,82.5025,82.5782,82.4798,82.5707,45100.0
2010-08-13 12:50:00,109.06,109.11,109.03,109.11,30400.0,82.5707,82.6085,82.548,82.6085,30400.0
2010-08-13 12:55:00,109.11,109.16,109.06,109.13,33000.0,82.6085,82.6464,82.5707,82.6237,33000.0
2010-08-13 13:00:00,109.14,109.21,109.12,109.18,27000.0,82.6312,82.6842,82.6161,82.6615,27000.0
2010-08-13 13:05:00,109.17,109.18,109.09,109.1,34300.0,82.654,82.6615,82.5934,82.601,34300.0
2010-08-13 13:10:00,109.09,109.15,109.07,109.13,24600.0,82.5934,82.6388,82.5782,82.6237,24600.0
2010-08-13 13:15:00,109.12,109.16,109.09,109.14,24700.0,82.6161,82.6464,82.5934,82.6312,24700.0
2010-08-13 13:20:00,109.14,109.14,109.03,109.05,22100.0,82.6312,82.6312,82.548,82.5631,22100.0
2010-08-13 13:25:00,109.05,109.12,109.04,109.12,21900.0,82.5631,82.6161,82.5555,82.6161,21900.0
2010-08-13 13:30:00,109.12,109.14,109.09,109.13,21900.0,82.6161,82.6312,82.5934,82.6237,21900.0
2010-08-13 13:35:00,109.14,109.22,109.07,109.21,31200.0,82.6312,82.6918,82.5782,82.6842,31200.0
2010-08-13 13:40:00,109.2,109.27,109.19,109.19,14900.0,82.6767,82.7297,82.6691,82.6691,14900.0
2010-08-13 13:45:00,109.22,109.25,109.15,109.15,14600.0,82.6918,82.7145,82.6388,82.6388,14600.0
2010-08-13 13:50:00,109.17,109.2,109.16,109.16,10300.0,82.654,82.6767,82.6464,82.6464,10300.0
2010-08-13 13:55:00,109.16,109.16,109.07,109.07,63600.0,82.6464,82.6464,82.5782,82.5782,63600.0
2010-08-13 14:00:00,109.06,109.09,109.0,109.07,19100.0,82.5707,82.5934,82.5253,82.5782,19100.0
2010-08-13 14:05:00,109.07,109.11,109.06,109.08,10200.0,82.5782,82.6085,82.5707,82.5858,10200.0
2010-08-13 14:10:00,109.1,109.1,109.05,109.05,9600.0,82.601,82.601,82.5631,82.5631,9600.0
2010-08-13 14:15:00,109.03,109.07,109.02,109.05,8000.0,82.548,82.5782,82.5404,82.5631,8000.0
2010-08-13 14:20:00,109.03,109.04,108.94,109.0,17200.0,82.548,82.5555,82.4798,82.5253,17200.0
2010-08-13 14:25:00,109.0,109.02,108.94,109.02,39800.0,82.5253,82.5404,82.4798,82.5404,39800.0
2010-08-13 14:30:00,109.02,109.08,108.98,109.0,11200.0,82.5404,82.5858,82.5101,82.5253,11200.0
2010-08-13 14:35:00,108.99,108.99,108.89,108.9,31900.0,82.5177,82.5177,82.442,82.4495,31900.0
2010-08-13 14:40:00,108.91,109.0,108.91,109.0,12100.0,82.4571,82.5253,82.4571,82.5253,12100.0
2010-08-13 14:45:00,108.98,109.0,108.88,108.88,36300.0,82.5101,82.5253,82.4344,82.4344,36300.0
2010-08-13 14:50:00,108.87,108.94,108.85,108.88,28500.0,82.4268,82.4798,82.4117,82.4344,28500.0
2010-08-13 14:55:00,108.86,108.88,108.78,108.85,14900.0,82.4193,82.4344,82.3587,82.4117,14900.0
2010-08-13 15:00:00,108.86,108.92,108.85,108.92,12900.0,82.4193,82.4647,82.4117,82.4647,12900.0
2010-08-13 15:05:00,108.91,108.99,108.86,108.98,23300.0,82.4571,82.5177,82.4193,82.5101,23300.0
2010-08-13 15:10:00,108.98,109.0,108.91,108.93,25000.0,82.5101,82.5253,82.4571,82.4723,25000.0
2010-08-13 15:15:00,108.92,108.94,108.92,108.93,6400.0,82.4647,82.4798,82.4647,82.4723,6400.0
2010-08-13 15:20:00,108.94,109.04,108.93,109.0,27000.0,82.4798,82.5555,82.4723,82.5253,27000.0
2010-08-13 15:25:00,108.99,108.99,108.91,108.92,31100.0,82.5177,82.5177,82.4571,82.4647,31100.0
2010-08-13 15:30:00,108.9,109.0,108.83,108.97,29400.0,82.4495,82.5253,82.3965,82.5025,29400.0
2010-08-13 15:35:00,108.97,108.97,108.86,108.92,34900.0,82.5025,82.5025,82.4193,82.4647,34900.0
2010-08-13 15:40:00,108.92,108.93,108.78,108.78,53300.0,82.4647,82.4723,82.3587,82.3587,53300.0
2010-08-13 15:45:00,108.77,108.79,108.6,108.7,94900.0,82.3511,82.3663,82.2224,82.2981,94900.0
2010-08-13 15:50:00,108.68,108.77,108.64,108.71,79400.0,82.283,82.3511,82.2527,82.3057,79400.0
2010-08-13 15:55:00,108.72,108.74,108.62,108.68,140500.0,82.3133,82.3284,82.2375,82.283,140500.0
2010-08-16 09:30:00,107.96,107.98,107.57,107.9,154500.0,81.7379,81.753,81.4426,81.6924,154500.0
2010-08-16 09:35:00,107.89,108.11,107.85,108.03,58400.0,81.6849,81.8514,81.6546,81.7909,58400.0
2010-08-16 09:40:00,108.03,108.29,108.03,108.18,75200.0,81.7909,81.9877,81.7909,81.9044,75200.0
2010-08-16 09:45:00,108.19,108.38,108.15,108.32,68400.0,81.912,82.0558,81.8817,82.0104,68400.0
2010-08-16 09:50:00,108.32,108.33,108.12,108.22,57800.0,82.0104,82.018,81.859,81.9347,57800.0
2010-08-16 09:55:00,108.21,108.24,108.15,108.18,32100.0,81.9271,81.9498,81.8817,81.9044,32100.0
2010-08-16 10:00:00,108.17,108.35,108.04,108.32,75000.0,81.8968,82.0331,81.7984,82.0104,75000.0
2010-08-16 10:05:00,108.32,108.55,108.3,108.44,55400.0,82.0104,82.1845,81.9953,82.1013,55400.0
2010-08-16 10:10:00,108.46,108.65,108.46,108.49,22800.0,82.1164,82.2603,82.1164,82.1391,22800.0
2010-08-16 10:15:00,108.52,108.77,108.49,108.71,49100.0,82.1618,82.3511,82.1391,82.3057,49100.0
2010-08-16 10:20:00,108.7,108.76,108.61,108.67,42200.0,82.2981,82.3435,82.23,82.2754,42200.0
2010-08-16 10:25:00,108.66,108.7,108.59,108.65,57400.0,82.2678,82.2981,82.2148,82.2603,57400.0
2010-08-16 10:30:00,108.66,108.75,108.65,108.73,44400.0,82.2678,82.336,82.2603,82.3208,44400.0
2010-08-16 10:35:00,108.73,108.86,108.68,108.79,37000.0,82.3208,82.4193,82.283,82.3663,37000.0
2010-08-16 10:40:00,108.83,108.85,108.72,108.78,15600.0,82.3965,82.4117,82.3133,82.3587,15600.0
2010-08-16 10:45:00,108.77,108.8,108.71,108.72,15300.0,82.3511,82.3738,82.3057,82.3133,15300.0
2010-08-16 10:50:00,108.72,108.75,108.63,108.67,12500.0,82.3133,82.336,82.2451,82.2754,12500.0
2010-08-16 10:55:00,108.66,108.75,108.62,108.69,23600.0,82.2678,82.336,82.2375,82.2905,23600.0
2010-08-16 11:00:00,108.72,108.72,108.5,108.5,122400.0,82.3133,82.3133,82.1467,82.1467,122400.0
2010-08-16 11:05:00,108.48,108.6,108.44,108.44,25800.0,82.1316,82.2224,82.1013,82.1013,25800.0
2010-08-16 11:10:00,108.49,108.57,108.48,108.54,15300.0,82.1391,82.1997,82.1316,82.177,15300.0
2010-08-16 11:15:00,108.56,108.56,108.47,108.49,15200.0,82.1921,82.1921,82.124,82.1391,15200.0
2010-08-16 11:20:00,108.5,108.54,108.45,108.48,29100.0,82.1467,82.177,82.1088,82.1316,29100.0
2010-08-16 11:25:00,108.48,108.6,108.46,108.5,24400.0,82.1316,82.2224,82.1164,82.1467,24400.0
2010-08-16 11:30:00,108.48,108.66,108.47,108.66,33600.0,82.1316,82.2678,82.124,82.2678,33600.0
2010-08-16 11:35:00,108.65,108.79,108.65,108.74,17500.0,82.2603,82.3663,82.2603,82.3284,17500.0
2010-08-16 11:40:00,108.74,108.78,108.69,108.71,10200.0,82.3284,82.3587,82.2905,82.3057,10200.0
2010-08-16 11:45:00,108.72,108.75,108.69,108.7,10600.0,82.3133,82.336,82.2905,82.2981,10600.0
2010-08-16 11:50:00,108.71,108.76,108.7,108.72,11800.0,82.3057,82.3435,82.2981,82.3133,11800.0
2010-08-16 11:55:00,108.74,108.82,108.73,108.77,20500.0,82.3284,82.389,82.3208,82.3511,20500.0
2010-08-16 12:00:00,108.75,108.81,108.73,108.81,11700.0,82.336,82.3814,82.3208,82.3814,11700.0
2010-08-16 12:05:00,108.8,108.86,108.8,108.85,8000.0,82.3738,82.4193,82.3738,82.4117,8000.0
2010-08-16 12:10:00,108.85,108.87,108.82,108.82,6800.0,82.4117,82.4268,82.389,82.389,6800.0
2010-08-16 12:15:00,108.81,108.81,108.72,108.78,18100.0,82.3814,82.3814,82.3133,82.3587,18100.0
2010-08-16 12:20:00,108.79,108.82,108.75,108.82,16500.0,82.3663,82.389,82.336,82.389,16500.0
2010-08-16 12:25:00,108.79,108.94,108.77,108.93,20600.0,82.3663,82.4798,82.3511,82.4723,20600.0
2010-08-16 12:30:00,108.93,108.93,108.83,108.89,13800.0,82.4723,82.4723,82.3965,82.442,13800.0
2010-08-16 12:35:00,108.89,108.97,108.89,108.97,31500.0,82.442,82.5025,82.442,82.5025,31500.0
2010-08-16 12:40:00,108.96,108.96,108.86,108.91,16400.0,82.495,82.495,82.4193,82.4571,16400.0
2010-08-16 12:45:00,108.91,108.95,108.86,108.86,16500.0,82.4571,82.4874,82.4193,82.4193,16500.0
2010-08-16 12:50:00,108.87,108.89,108.79,108.83,25900.0,82.4268,82.442,82.3663,82.3965,25900.0
2010-08-16 12:55:00,108.83,108.86,108.79,108.85,17700.0,82.3965,82.4193,82.3663,82.4117,17700.0
2010-08-16 13:00:00,108.85,108.91,108.8,108.8,13200.0,82.4117,82.4571,82.3738,82.3738,13200.0
2010-08-16 13:05:00,108.82,108.87,108.8,108.85,11600.0,82.389,82.4268,82.3738,82.4117,11600.0
2010-08-16 13:10:00,108.88,108.94,108.88,108.88,18300.0,82.4344,82.4798,82.4344,82.4344,18300.0
2010-08-16 13:15:00,108.91,108.94,108.88,108.88,16800.0,82.4571,82.4798,82.4344,82.4344,16800.0
2010-08-16 13:20:00,108.86,108.87,108.8,108.87,17800.0,82.4193,82.4268,82.3738,82.4268,17800.0
2010-08-16 13:25:00,108.85,108.9,108.85,108.85,7500.0,82.4117,82.4495,82.4117,82.4117,7500.0
2010-08-16 13:30:00,108.84,108.9,108.84,108.85,8900.0,82.4041,82.4495,82.4041,82.4117,8900.0
2010-08-16 13:35:00,108.85,108.85,108.79,108.84,11600.0,82.4117,82.4117,82.3663,82.4041,11600.0
2010-08-16 13:40:00,108.84,108.88,108.82,108.82,4400.0,82.4041,82.4344,82.389,82.389,4400.0
2010-08-16 13:45:00,108.82,108.85,108.79,108.83,6300.0,82.389,82.4117,82.3663,82.3965,6300.0
2010-08-16 13:50:00,108.81,108.81,108.69,108.69,15400.0,82.3814,82.3814,82.2905,82.2905,15400.0
2010-08-16 13:55:00,108.69,108.73,108.69,108.71,39200.0,82.2905,82.3208,82.2905,82.3057,39200.0
2010-08-16 14:00:00,108.74,108.82,108.74,108.82,19700.0,82.3284,82.389,82.3284,82.389,19700.0
2010-08-16 14:05:00,108.8,108.81,108.63,108.63,23600.0,82.3738,82.3814,82.2451,82.2451,23600.0
2010-08-16 14:10:00,108.62,108.62,108.5,108.57,25700.0,82.2375,82.2375,82.1467,82.1997,25700.0
2010-08-16 14:15:00,108.58,108.64,108.55,108.62,15000.0,82.2073,82.2527,82.1845,82.2375,15000.0
2010-08-16 14:20:00,108.63,108.66,108.61,108.63,17800.0,82.2451,82.2678,82.23,82.2451,17800.0
2010-08-16 14:25:00,108.64,108.68,108.62,108.64,12800.0,82.2527,82.283,82.2375,82.2527,12800.0
2010-08-16 14:30:00,108.64,108.66,108.55,108.55,17200.0,82.2527,82.2678,82.1845,82.1845,17200.0
2010-08-16 14:35:00,108.55,108.62,108.52,108.59,31400.0,82.1845,82.2375,82.1618,82.2148,31400.0
2010-08-16 14:40:00,108.6,108.6,108.49,108.54,20300.0,82.2224,82.2224,82.1391,82.177,20300.0
2010-08-16 14:45:00,108.55,108.68,108.54,108.63,17200.0,82.1845,82.283,82.177,82.2451,17200.0
2010-08-16 14:50:00,108.61,108.61,108.25,108.33,63200.0,82.23,82.23,81.9574,82.018,63200.0
2010-08-16 14:55:00,108.34,108.39,108.28,108.3,31200.0,82.0256,82.0634,81.9801,81.9953,31200.0
2010-08-16 15:00:00,108.29,108.41,108.28,108.33,27500.0,81.9877,82.0786,81.9801,82.018,27500.0
2010-08-16 15:05:00,108.34,108.39,108.29,108.37,13900.0,82.0256,82.0634,81.9877,82.0483,13900.0
2010-08-16 15:10:00,108.35,108.35,108.2,108.24,19400.0,82.0331,82.0331,81.9196,81.9498,19400.0
2010-08-16 15:15:00,108.22,108.34,108.21,108.34,42800.0,81.9347,82.0256,81.9271,82.0256,42800.0
2010-08-16 15:20:00,108.35,108.35,108.26,108.3,15300.0,82.0331,82.0331,81.965,81.9953,15300.0
2010-08-16 15:25:00,108.32,108.46,108.29,108.43,26400.0,82.0104,82.1164,81.9877,82.0937,26400.0
2010-08-16 15:30:00,108.42,108.45,108.35,108.4,18400.0,82.0861,82.1088,82.0331,82.071,18400.0
2010-08-16 15:35:00,108.41,108.51,108.38,108.5,22100.0,82.0786,82.1543,82.0558,82.1467,22100.0
2010-08-16 15:40:00,108.5,108.68,108.46,108.68,38100.0,82.1467,82.283,82.1164,82.283,38100.0
2010-08-16 15:45:00,108.68,108.7,108.59,108.59,50500.0,82.283,82.2981,82.2148,82.2148,50500.0
2010-08-16 15:50:00,108.59,108.61,108.56,108.6,35700.0,82.2148,82.23,82.1921,82.2224,35700.0
2010-08-16 15:55:00,108.61,108.68,108.61,108.65,34900.0,82.23,82.283,82.23,82.2603,34900.0
2010-08-17 09:30:00,109.54,109.65,109.46,109.5,102300.0,82.9341,83.0174,82.8735,82.9038,102300.0
2010-08-17 09:35:00,109.47,109.56,109.35,109.56,36000.0,82.8811,82.9492,82.7902,82.9492,36000.0
2010-08-17 09:40:00,109.57,109.57,109.27,109.39,38200.0,82.9568,82.9568,82.7297,82.8205,38200.0
2010-08-17 09:45:00,109.37,109.38,109.26,109.36,29300.0,82.8054,82.813,82.7221,82.7978,29300.0
2010-08-17 09:50:00,109.37,109.51,109.37,109.49,23600.0,82.8054,82.9114,82.8054,82.8962,23600.0
2010-08-17 09:55:00,109.49,109.5,109.35,109.46,38600.0,82.8962,82.9038,82.7902,82.8735,38600.0
2010-08-17 10:00:00,109.46,109.58,109.45,109.54,30800.0,82.8735,82.9644,82.866,82.9341,30800.0
2010-08-17 10:05:00,109.55,109.58,109.49,109.5,15200.0,82.9417,82.9644,82.8962,82.9038,15200.0
2010-08-17 10:10:00,109.49,109.54,109.37,109.44,14900.0,82.8962,82.9341,82.8054,82.8584,14900.0
2010-08-17 10:15:00,109.42,109.43,109.32,109.37,13400.0,82.8432,82.8508,82.7675,82.8054,13400.0
2010-08-17 10:20:00,109.35,109.54,109.29,109.48,25200.0,82.7902,82.9341,82.7448,82.8887,25200.0
2010-08-17 10:25:00,109.44,109.48,109.38,109.38,15600.0,82.8584,82.8887,82.813,82.813,15600.0
2010-08-17 10:30:00,109.39,109.46,109.36,109.46,23100.0,82.8205,82.8735,82.7978,82.8735,23100.0
2010-08-17 10:35:00,109.43,109.45,109.36,109.45,18100.0,82.8508,82.866,82.7978,82.866,18100.0
2010-08-17 10:40:00,109.48,109.54,109.47,109.51,19700.0,82.8887,82.9341,82.8811,82.9114,19700.0
2010-08-17 10:45:00,109.52,109.65,109.52,109.63,43400.0,82.9189,83.0174,82.9189,83.0022,43400.0
2010-08-17 10:50:00,109.66,109.77,109.66,109.75,35300.0,83.0249,83.1082,83.0249,83.0931,35300.0
2010-08-17 10:55:00,109.75,109.87,109.73,109.79,49400.0,83.0931,83.1839,83.0779,83.1234,49400.0
2010-08-17 11:00:00,109.82,110.01,109.8,110.01,38000.0,83.1461,83.2899,83.1309,83.2899,38000.0
2010-08-17 11:05:00,110.02,110.05,109.99,110.03,19500.0,83.2975,83.3202,83.2748,83.3051,19500.0
2010-08-17 11:10:00,110.07,110.31,110.07,110.31,34600.0,83.3354,83.5171,83.3354,83.5171,34600.0
2010-08-17 11:15:00,110.31,110.31,110.2,110.22,34000.0,83.5171,83.5171,83.4338,83.4489,34000.0
2010-08-17 11:20:00,110.21,110.25,110.19,110.22,43000.0,83.4414,83.4716,83.4262,83.4489,43000.0
2010-08-17 11:25:00,110.24,110.27,110.2,110.22,10100.0,83.4641,83.4868,83.4338,83.4489,10100.0
2010-08-17 11:30:00,110.22,110.37,110.22,110.32,94200.0,83.4489,83.5625,83.4489,83.5246,94200.0
2010-08-17 11:35:00,110.33,110.44,110.33,110.41,69900.0,83.5322,83.6155,83.5322,83.5928,69900.0
2010-08-17 11:40:00,110.42,110.45,110.34,110.34,52400.0,83.6003,83.6231,83.5398,83.5398,52400.0
2010-08-17 11:45:00,110.37,110.39,110.34,110.37,77200.0,83.5625,83.5776,83.5398,83.5625,77200.0
2010-08-17 11:50:00,110.36,110.4,110.35,110.36,52000.0,83.5549,83.5852,83.5474,83.5549,52000.0
2010-08-17 11:55:00,110.39,110.43,110.36,110.4,58400.0,83.5776,83.6079,83.5549,83.5852,58400.0
2010-08-17 12:00:00,110.4,110.4,110.37,110.4,23100.0,83.5852,83.5852,83.5625,83.5852,23100.0
2010-08-17 12:05:00,110.41,110.41,110.36,110.36,14300.0,83.5928,83.5928,83.5549,83.5549,14300.0
2010-08-17 12:10:00,110.37,110.37,110.31,110.31,27500.0,83.5625,83.5625,83.5171,83.5171,27500.0
2010-08-17 12:15:00,110.31,110.35,110.29,110.29,25300.0,83.5171,83.5474,83.5019,83.5019,25300.0
2010-08-17 12:20:00,110.29,110.29,110.24,110.26,11600.0,83.5019,83.5019,83.4641,83.4792,11600.0
2010-08-17 12:25:00,110.28,110.28,110.24,110.25,136400.0,83.4944,83.4944,83.4641,83.4716,136400.0
2010-08-17 12:30:00,110.25,110.29,110.23,110.29,65100.0,83.4716,83.5019,83.4565,83.5019,65100.0
2010-08-17 12:35:00,110.29,110.37,110.29,110.36,22500.0,83.5019,83.5625,83.5019,83.5549,22500.0
2010-08-17 12:40:00,110.35,110.36,110.35,110.36,2100.0,83.5474,83.5549,83.5474,83.5549,2100.0
2010-08-17 12:45:00,110.35,110.35,110.31,110.34,5300.0,83.5474,83.5474,83.5171,83.5398,5300.0
2010-08-17 12:50:00,110.35,110.35,110.29,110.29,17700.0,83.5474,83.5474,83.5019,83.5019,17700.0
2010-08-17 12:55:00,110.29,110.32,110.29,110.29,5400.0,83.5019,83.5246,83.5019,83.5019,5400.0
2010-08-17 13:00:00,110.29,110.34,110.28,110.31,13000.0,83.5019,83.5398,83.4944,83.5171,13000.0
2010-08-17 13:05:00,110.32,110.37,110.32,110.36,15200.0,83.5246,83.5625,83.5246,83.5549,15200.0
2010-08-17 13:10:00,110.37,110.44,110.37,110.44,18600.0,83.5625,83.6155,83.5625,83.6155,18600.0
2010-08-17 13:15:00,110.44,110.66,110.44,110.66,41900.0,83.6155,83.7821,83.6155,83.7821,41900.0
2010-08-17 13:20:00,110.65,110.71,110.62,110.64,16200.0,83.7745,83.8199,83.7518,83.7669,16200.0
2010-08-17 13:25:00,110.65,110.7,110.64,110.7,15900.0,83.7745,83.8123,83.7669,83.8123,15900.0
2010-08-17 13:30:00,110.71,110.76,110.69,110.74,33100.0,83.8199,83.8578,83.8048,83.8426,33100.0
2010-08-17 13:35:00,110.73,110.73,110.7,110.7,9800.0,83.8351,83.8351,83.8123,83.8123,9800.0
2010-08-17 13:40:00,110.69,110.69,110.62,110.66,8500.0,83.8048,83.8048,83.7518,83.7821,8500.0
2010-08-17 13:45:00,110.68,110.68,110.64,110.67,4200.0,83.7972,83.7972,83.7669,83.7896,4200.0
2010-08-17 13:50:00,110.66,110.66,110.49,110.5,17000.0,83.7821,83.7821,83.6533,83.6609,17000.0
2010-08-17 13:55:00,110.49,110.57,110.49,110.57,15000.0,83.6533,83.7139,83.6533,83.7139,15000.0
2010-08-17 14:00:00,110.57,110.61,110.56,110.6,7300.0,83.7139,83.7442,83.7063,83.7366,7300.0
2010-08-17 14:05:00,110.61,110.62,110.56,110.58,5800.0,83.7442,83.7518,83.7063,83.7215,5800.0
2010-08-17 14:10:00,110.58,110.65,110.58,110.64,8000.0,83.7215,83.7745,83.7215,83.7669,8000.0
2010-08-17 14:15:00,110.62,110.62,110.56,110.56,16500.0,83.7518,83.7518,83.7063,83.7063,16500.0
2010-08-17 14:20:00,110.55,110.65,110.54,110.63,22800.0,83.6988,83.7745,83.6912,83.7593,22800.0
2010-08-17 14:25:00,110.65,110.66,110.59,110.62,12400.0,83.7745,83.7821,83.7291,83.7518,12400.0
2010-08-17 14:30:00,110.63,110.65,110.6,110.6,5600.0,83.7593,83.7745,83.7366,83.7366,5600.0
2010-08-17 14:35:00,110.6,110.63,110.55,110.55,12600.0,83.7366,83.7593,83.6988,83.6988,12600.0
2010-08-17 14:40:00,110.55,110.58,110.51,110.57,5700.0,83.6988,83.7215,83.6685,83.7139,5700.0
2010-08-17 14:45:00,110.55,110.55,110.52,110.54,5800.0,83.6988,83.6988,83.6761,83.6912,5800.0
2010-08-17 14:50:00,110.54,110.62,110.5,110.62,4900.0,83.6912,83.7518,83.6609,83.7518,4900.0
2010-08-17 14:55:00,110.61,110.61,110.48,110.52,13300.0,83.7442,83.7442,83.6458,83.6761,13300.0
2010-08-17 15:00:00,110.5,110.5,110.43,110.46,20300.0,83.6609,83.6609,83.6079,83.6306,20300.0
2010-08-17 15:05:00,110.47,110.48,110.3,110.36,49300.0,83.6382,83.6458,83.5095,83.5549,49300.0
2010-08-17 15:10:00,110.36,110.39,110.27,110.32,10400.0,83.5549,83.5776,83.4868,83.5246,10400.0
2010-08-17 15:15:00,110.32,110.39,110.29,110.29,10700.0,83.5246,83.5776,83.5019,83.5019,10700.0
2010-08-17 15:20:00,110.3,110.44,110.3,110.44,43200.0,83.5095,83.6155,83.5095,83.6155,43200.0
2010-08-17 15:25:00,110.45,110.47,110.42,110.46,13400.0,83.6231,83.6382,83.6003,83.6306,13400.0
2010-08-17 15:30:00,110.48,110.48,110.38,110.39,17400.0,83.6458,83.6458,83.5701,83.5776,17400.0
2010-08-17 15:35:00,110.39,110.39,110.24,110.3,57500.0,83.5776,83.5776,83.4641,83.5095,57500.0
2010-08-17 15:40:00,110.3,110.34,110.18,110.29,39500.0,83.5095,83.5398,83.4186,83.5019,39500.0
2010-08-17 15:45:00,110.28,110.29,110.12,110.17,52400.0,83.4944,83.5019,83.3732,83.4111,52400.0
2010-08-17 15:50:00,110.18,110.23,110.08,110.08,42600.0,83.4186,83.4565,83.3429,83.3429,42600.0
2010-08-17 15:55:00,110.07,110.08,109.94,109.99,56100.0,83.3354,83.3429,83.2369,83.2748,56100.0
2010-08-18 09:30:00,109.91,109.91,109.58,109.59,77700.0,83.2142,83.2142,82.9644,82.9719,77700.0
2010-08-18 09:35:00,109.58,109.65,109.48,109.62,74600.0,82.9644,83.0174,82.8887,82.9947,74600.0
2010-08-18 09:40:00,109.61,109.61,109.41,109.42,67400.0,82.9871,82.9871,82.8357,82.8432,67400.0
2010-08-18 09:45:00,109.42,109.53,109.3,109.5,63700.0,82.8432,82.9265,82.7524,82.9038,63700.0
2010-08-18 09:50:00,109.5,109.51,109.32,109.51,59000.0,82.9038,82.9114,82.7675,82.9114,59000.0
2010-08-18 09:55:00,109.51,109.61,109.47,109.61,22700.0,82.9114,82.9871,82.8811,82.9871,22700.0
2010-08-18 10:00:00,109.59,109.81,109.56,109.75,57700.0,82.9719,83.1385,82.9492,83.0931,57700.0
2010-08-18 10:05:00,109.76,109.86,109.72,109.74,49000.0,83.1007,83.1764,83.0704,83.0855,49000.0
2010-08-18 10:10:00,109.73,109.83,109.72,109.75,46200.0,83.0779,83.1537,83.0704,83.0931,46200.0
2010-08-18 10:15:00,109.76,109.86,109.72,109.72,19300.0,83.1007,83.1764,83.0704,83.0704,19300.0
2010-08-18 10:20:00,109.72,109.73,109.5,109.53,31400.0,83.0704,83.0779,82.9038,82.9265,31400.0
2010-08-18 10:25:00,109.53,109.54,109.38,109.41,48700.0,82.9265,82.9341,82.813,82.8357,48700.0
2010-08-18 10:30:00,109.42,109.55,109.38,109.55,33200.0,82.8432,82.9417,82.813,82.9417,33200.0
2010-08-18 10:35:00,109.54,109.69,109.52,109.62,17400.0,82.9341,83.0477,82.9189,82.9947,17400.0
2010-08-18 10:40:00,109.61,109.67,109.6,109.65,8800.0,82.9871,83.0325,82.9795,83.0174,8800.0
2010-08-18 10:45:00,109.66,109.67,109.5,109.56,13900.0,83.0249,83.0325,82.9038,82.9492,13900.0
2010-08-18 10:50:00,109.57,109.57,109.43,109.52,17600.0,82.9568,82.9568,82.8508,82.9189,17600.0
2010-08-18 10:55:00,109.5,109.63,109.45,109.63,16800.0,82.9038,83.0022,82.866,83.0022,16800.0
2010-08-18 11:00:00,109.64,109.82,109.61,109.8,19600.0,83.0098,83.1461,82.9871,83.1309,19600.0
2010-08-18 11:05:00,109.8,109.91,109.8,109.82,14300.0,83.1309,83.2142,83.1309,83.1461,14300.0
2010-08-18 11:10:00,109.85,109.9,109.83,109.9,10500.0,83.1688,83.2067,83.1537,83.2067,10500.0
2010-08-18 11:15:00,109.92,109.92,109.71,109.75,19200.0,83.2218,83.2218,83.0628,83.0931,19200.0
2010-08-18 11:20:00,109.76,109.89,109.75,109.89,18100.0,83.1007,83.1991,83.0931,83.1991,18100.0
2010-08-18 11:25:00,109.88,109.98,109.79,109.8,16700.0,83.1915,83.2672,83.1234,83.1309,16700.0
2010-08-18 11:30:00,109.81,109.9,109.8,109.86,10200.0,83.1385,83.2067,83.1309,83.1764,10200.0
2010-08-18 11:35:00,109.86,109.89,109.82,109.86,6500.0,83.1764,83.1991,83.1461,83.1764,6500.0
2010-08-18 11:40:00,109.87,109.98,109.87,109.98,7200.0,83.1839,83.2672,83.1839,83.2672,7200.0
2010-08-18 11:45:00,109.96,110.06,109.92,110.06,8500.0,83.2521,83.3278,83.2218,83.3278,8500.0
2010-08-18 11:50:00,110.08,110.12,110.03,110.06,39600.0,83.3429,83.3732,83.3051,83.3278,39600.0
2010-08-18 11:55:00,110.07,110.07,110.0,110.0,14300.0,83.3354,83.3354,83.2824,83.2824,14300.0
2010-08-18 12:00:00,110.04,110.05,109.92,109.92,16300.0,83.3126,83.3202,83.2218,83.2218,16300.0
2010-08-18 12:05:00,109.91,109.95,109.88,109.91,6100.0,83.2142,83.2445,83.1915,83.2142,6100.0
2010-08-18 12:10:00,109.91,109.94,109.91,109.94,2600.0,83.2142,83.2369,83.2142,83.2369,2600.0
2010-08-18 12:15:00,109.92,109.99,109.92,109.99,64100.0,83.2218,83.2748,83.2218,83.2748,64100.0
2010-08-18 12:20:00,110.0,110.06,109.97,109.97,5100.0,83.2824,83.3278,83.2596,83.2596,5100.0
2010-08-18 12:25:00,109.98,110.05,109.98,110.05,7100.0,83.2672,83.3202,83.2672,83.3202,7100.0
2010-08-18 12:30:00,110.03,110.08,110.02,110.03,13500.0,83.3051,83.3429,83.2975,83.3051,13500.0
2010-08-18 12:35:00,110.01,110.01,109.93,109.98,4000.0,83.2899,83.2899,83.2294,83.2672,4000.0
2010-08-18 12:40:00,109.97,110.11,109.97,110.08,3600.0,83.2596,83.3656,83.2596,83.3429,3600.0
2010-08-18 12:45:00,110.09,110.16,110.05,110.16,12900.0,83.3505,83.4035,83.3202,83.4035,12900.0
2010-08-18 12:50:00,110.17,110.3,110.17,110.29,24900.0,83.4111,83.5095,83.4111,83.5019,24900.0
2010-08-18 12:55:00,110.29,110.38,110.29,110.34,17300.0,83.5019,83.5701,83.5019,83.5398,17300.0
2010-08-18 13:00:00,110.35,110.42,110.33,110.4,9400.0,83.5474,83.6003,83.5322,83.5852,9400.0
2010-08-18 13:05:00,110.39,110.64,110.39,110.62,39300.0,83.5776,83.7669,83.5776,83.7518,39300.0
2010-08-18 13:10:00,110.64,110.68,110.57,110.58,32300.0,83.7669,83.7972,83.7139,83.7215,32300.0
2010-08-18 13:15:00,110.58,110.61,110.57,110.59,8100.0,83.7215,83.7442,83.7139,83.7291,8100.0
2010-08-18 13:20:00,110.6,110.6,110.54,110.57,22600.0,83.7366,83.7366,83.6912,83.7139,22600.0
2010-08-18 13:25:00,110.57,110.62,110.57,110.62,5700.0,83.7139,83.7518,83.7139,83.7518,5700.0
2010-08-18 13:30:00,110.64,110.7,110.63,110.66,24200.0,83.7669,83.8123,83.7593,83.7821,24200.0
2010-08-18 13:35:00,110.66,110.66,110.5,110.5,10100.0,83.7821,83.7821,83.6609,83.6609,10100.0
2010-08-18 13:40:00,110.49,110.57,110.49,110.55,6600.0,83.6533,83.7139,83.6533,83.6988,6600.0
2010-08-18 13:45:00,110.57,110.65,110.57,110.62,10500.0,83.7139,83.7745,83.7139,83.7518,10500.0
2010-08-18 13:50:00,110.63,110.63,110.59,110.6,2600.0,83.7593,83.7593,83.7291,83.7366,2600.0
2010-08-18 13:55:00,110.6,110.66,110.58,110.64,8000.0,83.7366,83.7821,83.7215,83.7669,8000.0
2010-08-18 14:00:00,110.66,110.75,110.6,110.6,15300.0,83.7821,83.8502,83.7366,83.7366,15300.0
2010-08-18 14:05:00,110.6,110.6,110.46,110.5,10500.0,83.7366,83.7366,83.6306,83.6609,10500.0
2010-08-18 14:10:00,110.51,110.59,110.49,110.59,25500.0,83.6685,83.7291,83.6533,83.7291,25500.0
2010-08-18 14:15:00,110.58,110.58,110.5,110.5,7400.0,83.7215,83.7215,83.6609,83.6609,7400.0
2010-08-18 14:20:00,110.52,110.57,110.5,110.53,9000.0,83.6761,83.7139,83.6609,83.6836,9000.0
2010-08-18 14:25:00,110.53,110.62,110.53,110.55,5200.0,83.6836,83.7518,83.6836,83.6988,5200.0
2010-08-18 14:30:00,110.54,110.57,110.44,110.47,11400.0,83.6912,83.7139,83.6155,83.6382,11400.0
2010-08-18 14:35:00,110.48,110.55,110.48,110.55,5300.0,83.6458,83.6988,83.6458,83.6988,5300.0
2010-08-18 14:40:00,110.56,110.63,110.53,110.54,11700.0,83.7063,83.7593,83.6836,83.6912,11700.0
2010-08-18 14:45:00,110.53,110.58,110.5,110.57,7700.0,83.6836,83.7215,83.6609,83.7139,7700.0
2010-08-18 14:50:00,110.57,110.62,110.52,110.56,6200.0,83.7139,83.7518,83.6761,83.7063,6200.0
2010-08-18 14:55:00,110.56,110.56,110.45,110.51,9600.0,83.7063,83.7063,83.6231,83.6685,9600.0
2010-08-18 15:00:00,110.52,110.58,110.51,110.52,6900.0,83.6761,83.7215,83.6685,83.6761,6900.0
2010-08-18 15:05:00,110.52,110.52,110.34,110.38,19800.0,83.6761,83.6761,83.5398,83.5701,19800.0
2010-08-18 15:10:00,110.38,110.43,110.22,110.27,97300.0,83.5701,83.6079,83.4489,83.4868,97300.0
2010-08-18 15:15:00,110.27,110.36,110.27,110.33,34800.0,83.4868,83.5549,83.4868,83.5322,34800.0
2010-08-18 15:20:00,110.33,110.33,110.22,110.23,16000.0,83.5322,83.5322,83.4489,83.4565,16000.0
2010-08-18 15:25:00,110.23,110.26,110.18,110.26,7300.0,83.4565,83.4792,83.4186,83.4792,7300.0
2010-08-18 15:30:00,110.26,110.41,110.17,110.41,21300.0,83.4792,83.5928,83.4111,83.5928,21300.0
2010-08-18 15:35:00,110.41,110.43,110.3,110.32,30200.0,83.5928,83.6079,83.5095,83.5246,30200.0
2010-08-18 15:40:00,110.33,110.35,110.2,110.31,108000.0,83.5322,83.5474,83.4338,83.5171,108000.0
2010-08-18 15:45:00,110.32,110.4,110.31,110.33,86900.0,83.5246,83.5852,83.5171,83.5322,86900.0
2010-08-18 15:50:00,110.34,110.37,110.21,110.24,82500.0,83.5398,83.5625,83.4414,83.4641,82500.0
2010-08-18 15:55:00,110.25,110.29,110.16,110.17,176100.0,83.4716,83.5019,83.4035,83.4111,176100.0
2010-08-19 09:30:00,109.58,109.71,109.47,109.54,72000.0,82.9644,83.0628,82.8811,82.9341,72000.0
2010-08-19 09:35:00,109.55,109.84,109.55,109.73,72900.0,82.9417,83.1612,82.9417,83.0779,72900.0
2010-08-19 09:40:00,109.74,109.87,109.67,109.81,28600.0,83.0855,83.1839,83.0325,83.1385,28600.0
2010-08-19 09:45:00,109.81,109.81,109.59,109.61,87900.0,83.1385,83.1385,82.9719,82.9871,87900.0
2010-08-19 09:50:00,109.59,109.59,109.24,109.32,60500.0,82.9719,82.9719,82.707,82.7675,60500.0
2010-08-19 09:55:00,109.31,109.44,109.27,109.4,30000.0,82.76,82.8584,82.7297,82.8281,30000.0
2010-08-19 10:00:00,109.28,109.37,108.53,108.56,149700.0,82.7372,82.8054,82.1694,82.1921,149700.0
2010-08-19 10:05:00,108.56,108.79,108.45,108.71,85700.0,82.1921,82.3663,82.1088,82.3057,85700.0
2010-08-19 10:10:00,108.68,108.88,108.68,108.84,87100.0,82.283,82.4344,82.283,82.4041,87100.0
2010-08-19 10:15:00,108.82,109.08,108.74,109.05,47700.0,82.389,82.5858,82.3284,82.5631,47700.0
2010-08-19 10:20:00,109.03,109.03,108.82,108.86,69400.0,82.548,82.548,82.389,82.4193,69400.0
2010-08-19 10:25:00,108.85,108.86,108.63,108.68,34500.0,82.4117,82.4193,82.2451,82.283,34500.0
2010-08-19 10:30:00,108.67,108.8,108.55,108.76,27200.0,82.2754,82.3738,82.1845,82.3435,27200.0
2010-08-19 10:35:00,108.76,108.79,108.47,108.5,22100.0,82.3435,82.3663,82.124,82.1467,22100.0
2010-08-19 10:40:00,108.51,108.53,108.29,108.43,84800.0,82.1543,82.1694,81.9877,82.0937,84800.0
2010-08-19 10:45:00,108.44,108.6,108.4,108.6,26300.0,82.1013,82.2224,82.071,82.2224,26300.0
2010-08-19 10:50:00,108.59,108.61,108.36,108.38,36900.0,82.2148,82.23,82.0407,82.0558,36900.0
2010-08-19 10:55:00,108.39,108.63,108.39,108.56,18600.0,82.0634,82.2451,82.0634,82.1921,18600.0
2010-08-19 11:00:00,108.56,108.59,108.31,108.31,36300.0,82.1921,82.2148,82.0028,82.0028,36300.0
2010-08-19 11:05:00,108.34,108.42,108.29,108.36,26000.0,82.0256,82.0861,81.9877,82.0407,26000.0
2010-08-19 11:10:00,108.41,108.5,108.33,108.38,23100.0,82.0786,82.1467,82.018,82.0558,23100.0
2010-08-19 11:15:00,108.37,108.42,108.33,108.41,28600.0,82.0483,82.0861,82.018,82.0786,28600.0
2010-08-19 11:20:00,108.42,108.51,108.39,108.47,8000.0,82.0861,82.1543,82.0634,82.124,8000.0
2010-08-19 11:25:00,108.46,108.5,108.43,108.47,10300.0,82.1164,82.1467,82.0937,82.124,10300.0
2010-08-19 11:30:00,108.46,108.46,108.25,108.28,14700.0,82.1164,82.1164,81.9574,81.9801,14700.0
2010-08-19 11:35:00,108.31,108.32,108.07,108.17,63000.0,82.0028,82.0104,81.8211,81.8968,63000.0
2010-08-19 11:40:00,108.18,108.19,107.99,108.02,37400.0,81.9044,81.912,81.7606,81.7833,37400.0
2010-08-19 11:45:00,108.01,108.04,107.89,107.95,23500.0,81.7757,81.7984,81.6849,81.7303,23500.0
2010-08-19 11:50:00,107.94,107.94,107.81,107.83,60000.0,81.7227,81.7227,81.6243,81.6394,60000.0
2010-08-19 11:55:00,107.86,108.0,107.85,107.99,104200.0,81.6621,81.7681,81.6546,81.7606,104200.0
2010-08-19 12:00:00,107.99,108.07,107.98,108.0,35600.0,81.7606,81.8211,81.753,81.7681,35600.0
2010-08-19 12:05:00,108.0,108.05,107.9,108.05,19100.0,81.7681,81.806,81.6924,81.806,19100.0
2010-08-19 12:10:00,108.04,108.04,107.92,107.94,20600.0,81.7984,81.7984,81.7076,81.7227,20600.0
2010-08-19 12:15:00,107.92,108.14,107.9,108.14,23400.0,81.7076,81.8741,81.6924,81.8741,23400.0
2010-08-19 12:20:00,108.13,108.22,108.13,108.18,16300.0,81.8666,81.9347,81.8666,81.9044,16300.0
2010-08-19 12:25:00,108.17,108.19,108.15,108.17,20600.0,81.8968,81.912,81.8817,81.8968,20600.0
2010-08-19 12:30:00,108.17,108.22,108.16,108.19,9400.0,81.8968,81.9347,81.8893,81.912,9400.0
2010-08-19 12:35:00,108.22,108.29,108.21,108.25,14000.0,81.9347,81.9877,81.9271,81.9574,14000.0
2010-08-19 12:40:00,108.24,108.25,108.17,108.19,13000.0,81.9498,81.9574,81.8968,81.912,13000.0
2010-08-19 12:45:00,108.19,108.24,108.17,108.22,5700.0,81.912,81.9498,81.8968,81.9347,5700.0
2010-08-19 12:50:00,108.18,108.18,108.06,108.08,15400.0,81.9044,81.9044,81.8136,81.8287,15400.0
2010-08-19 12:55:00,108.09,108.21,108.03,108.21,14400.0,81.8363,81.9271,81.7909,81.9271,14400.0
2010-08-19 13:00:00,108.22,108.32,108.22,108.3,11400.0,81.9347,82.0104,81.9347,81.9953,11400.0
2010-08-19 13:05:00,108.31,108.32,108.22,108.23,12800.0,82.0028,82.0104,81.9347,81.9423,12800.0
2010-08-19 13:10:00,108.25,108.26,108.2,108.21,6100.0,81.9574,81.965,81.9196,81.9271,6100.0
2010-08-19 13:15:00,108.19,108.3,108.14,108.29,18100.0,81.912,81.9953,81.8741,81.9877,18100.0
2010-08-19 13:20:00,108.29,108.3,108.23,108.29,6400.0,81.9877,81.9953,81.9423,81.9877,6400.0
2010-08-19 13:25:00,108.28,108.28,108.2,108.2,8800.0,81.9801,81.9801,81.9196,81.9196,8800.0
2010-08-19 13:30:00,108.21,108.22,108.14,108.14,27800.0,81.9271,81.9347,81.8741,81.8741,27800.0
2010-08-19 13:35:00,108.13,108.24,108.11,108.23,6400.0,81.8666,81.9498,81.8514,81.9423,6400.0
2010-08-19 13:40:00,108.22,108.22,108.11,108.11,14400.0,81.9347,81.9347,81.8514,81.8514,14400.0
2010-08-19 13:45:00,108.12,108.15,108.09,108.12,6200.0,81.859,81.8817,81.8363,81.859,6200.0
2010-08-19 13:50:00,108.11,108.11,108.06,108.07,7400.0,81.8514,81.8514,81.8136,81.8211,7400.0
2010-08-19 13:55:00,108.09,108.09,107.99,107.99,9600.0,81.8363,81.8363,81.7606,81.7606,9600.0
2010-08-19 14:00:00,107.98,108.01,107.88,107.96,28100.0,81.753,81.7757,81.6773,81.7379,28100.0
2010-08-19 14:05:00,107.96,108.03,107.86,108.03,17000.0,81.7379,81.7909,81.6621,81.7909,17000.0
2010-08-19 14:10:00,108.04,108.17,108.04,108.17,17200.0,81.7984,81.8968,81.7984,81.8968,17200.0
2010-08-19 14:15:00,108.16,108.17,108.09,108.12,6000.0,81.8893,81.8968,81.8363,81.859,6000.0
2010-08-19 14:20:00,108.12,108.31,108.12,108.28,16800.0,81.859,82.0028,81.859,81.9801,16800.0
2010-08-19 14:25:00,108.28,108.28,108.21,108.21,9100.0,81.9801,81.9801,81.9271,81.9271,9100.0
2010-08-19 14:30:00,108.23,108.4,108.23,108.34,19100.0,81.9423,82.071,81.9423,82.0256,19100.0
2010-08-19 14:35:00,108.34,108.38,108.2,108.22,54000.0,82.0256,82.0558,81.9196,81.9347,54000.0
2010-08-19 14:40:00,108.21,108.23,108.09,108.18,19300.0,81.9271,81.9423,81.8363,81.9044,19300.0
2010-08-19 14:45:00,108.2,108.27,108.19,108.26,25300.0,81.9196,81.9726,81.912,81.965,25300.0
2010-08-19 14:50:00,108.22,108.37,108.22,108.26,17500.0,81.9347,82.0483,81.9347,81.965,17500.0
2010-08-19 14:55:00,108.27,108.3,108.21,108.23,18600.0,81.9726,81.9953,81.9271,81.9423,18600.0
2010-08-19 15:00:00,108.18,108.23,108.13,108.17,14700.0,81.9044,81.9423,81.8666,81.8968,14700.0
2010-08-19 15:05:00,108.16,108.32,108.16,108.27,9800.0,81.8893,82.0104,81.8893,81.9726,9800.0
2010-08-19 15:10:00,108.29,108.45,108.25,108.44,18400.0,81.9877,82.1088,81.9574,82.1013,18400.0
2010-08-19 15:15:00,108.44,108.67,108.44,108.58,18400.0,82.1013,82.2754,82.1013,82.2073,18400.0
2010-08-19 15:20:00,108.59,108.74,108.53,108.74,38700.0,82.2148,82.3284,82.1694,82.3284,38700.0
2010-08-19 15:25:00,108.72,108.72,108.49,108.49,22900.0,82.3133,82.3133,82.1391,82.1391,22900.0
2010-08-19 15:30:00,108.48,108.6,108.48,108.6,14500.0,82.1316,82.2224,82.1316,82.2224,14500.0
2010-08-19 15:35:00,108.59,108.59,108.35,108.39,23600.0,82.2148,82.2148,82.0331,82.0634,23600.0
2010-08-19 15:40:00,108.38,108.41,108.25,108.35,44000.0,82.0558,82.0786,81.9574,82.0331,44000.0
2010-08-19 15:45:00,108.36,108.4,108.28,108.32,73200.0,82.0407,82.071,81.9801,82.0104,73200.0
2010-08-19 15:50:00,108.32,108.42,108.25,108.41,48000.0,82.0104,82.0861,81.9574,82.0786,48000.0
2010-08-19 15:55:00,108.4,108.46,108.29,108.32,313900.0,82.071,82.1164,81.9877,82.0104,313900.0
2010-08-20 09:30:00,107.93,107.96,107.73,107.95,109800.0,81.7151,81.7379,81.5637,81.7303,109800.0
2010-08-20 09:35:00,107.96,108.07,107.78,107.8,48200.0,81.7379,81.8211,81.6016,81.6167,48200.0
2010-08-20 09:40:00,107.79,107.86,107.56,107.58,70000.0,81.6091,81.6621,81.435,81.4502,70000.0
2010-08-20 09:45:00,107.58,107.64,107.37,107.45,53100.0,81.4502,81.4956,81.2912,81.3517,53100.0
2010-08-20 09:50:00,107.46,107.56,107.39,107.56,27100.0,81.3593,81.435,81.3063,81.435,27100.0
2010-08-20 09:55:00,107.59,107.68,107.55,107.65,27500.0,81.4577,81.5259,81.4274,81.5031,27500.0
2010-08-20 10:00:00,107.65,107.84,107.65,107.84,23800.0,81.5031,81.647,81.5031,81.647,23800.0
2010-08-20 10:05:00,107.86,107.89,107.6,107.64,36900.0,81.6621,81.6849,81.4653,81.4956,36900.0
2010-08-20 10:10:00,107.67,107.67,107.43,107.47,32600.0,81.5183,81.5183,81.3366,81.3669,32600.0
2010-08-20 10:15:00,107.47,107.67,107.47,107.6,27000.0,81.3669,81.5183,81.3669,81.4653,27000.0
2010-08-20 10:20:00,107.62,107.64,107.5,107.64,13900.0,81.4804,81.4956,81.3896,81.4956,13900.0
2010-08-20 10:25:00,107.67,107.72,107.55,107.6,24400.0,81.5183,81.5561,81.4274,81.4653,24400.0
2010-08-20 10:30:00,107.6,107.67,107.58,107.66,19000.0,81.4653,81.5183,81.4502,81.5107,19000.0
2010-08-20 10:35:00,107.67,107.75,107.64,107.69,29200.0,81.5183,81.5789,81.4956,81.5334,29200.0
2010-08-20 10:40:00,107.71,107.82,107.71,107.74,12800.0,81.5486,81.6319,81.5486,81.5713,12800.0
2010-08-20 10:45:00,107.73,107.78,107.67,107.67,25900.0,81.5637,81.6016,81.5183,81.5183,25900.0
2010-08-20 10:50:00,107.66,107.72,107.57,107.59,49900.0,81.5107,81.5561,81.4426,81.4577,49900.0
2010-08-20 10:55:00,107.59,107.67,107.59,107.62,11600.0,81.4577,81.5183,81.4577,81.4804,11600.0
2010-08-20 11:00:00,107.65,107.65,107.61,107.61,8900.0,81.5031,81.5031,81.4729,81.4729,8900.0
2010-08-20 11:05:00,107.59,107.72,107.51,107.69,54500.0,81.4577,81.5561,81.3972,81.5334,54500.0
2010-08-20 11:10:00,107.68,107.68,107.56,107.56,20800.0,81.5259,81.5259,81.435,81.435,20800.0
2010-08-20 11:15:00,107.56,107.59,107.5,107.5,28100.0,81.435,81.4577,81.3896,81.3896,28100.0
2010-08-20 11:20:00,107.54,107.59,107.45,107.46,17100.0,81.4199,81.4577,81.3517,81.3593,17100.0
2010-08-20 11:25:00,107.48,107.52,107.39,107.52,32800.0,81.3744,81.4047,81.3063,81.4047,32800.0
2010-08-20 11:30:00,107.51,107.51,107.43,107.47,10100.0,81.3972,81.3972,81.3366,81.3669,10100.0
2010-08-20 11:35:00,107.46,107.46,107.28,107.32,19500.0,81.3593,81.3593,81.223,81.2533,19500.0
2010-08-20 11:40:00,107.31,107.49,107.31,107.49,10700.0,81.2457,81.382,81.2457,81.382,10700.0
2010-08-20 11:45:00,107.46,107.47,107.3,107.3,7300.0,81.3593,81.3669,81.2382,81.2382,7300.0
2010-08-20 11:50:00,107.28,107.28,107.19,107.22,15500.0,81.223,81.223,81.1549,81.1776,15500.0
2010-08-20 11:55:00,107.23,107.25,107.13,107.18,13800.0,81.1852,81.2003,81.1095,81.1473,13800.0
2010-08-20 12:00:00,107.18,107.29,107.18,107.28,11800.0,81.1473,81.2306,81.1473,81.223,11800.0
2010-08-20 12:05:00,107.28,107.29,107.25,107.28,21500.0,81.223,81.2306,81.2003,81.223,21500.0
2010-08-20 12:10:00,107.29,107.29,107.25,107.25,10800.0,81.2306,81.2306,81.2003,81.2003,10800.0
2010-08-20 12:15:00,107.23,107.26,107.19,107.26,35500.0,81.1852,81.2079,81.1549,81.2079,35500.0
2010-08-20 12:20:00,107.25,107.44,107.25,107.44,21400.0,81.2003,81.3442,81.2003,81.3442,21400.0
2010-08-20 12:25:00,107.41,107.41,107.35,107.41,10500.0,81.3214,81.3214,81.276,81.3214,10500.0
2010-08-20 12:30:00,107.42,107.45,107.35,107.38,23200.0,81.329,81.3517,81.276,81.2987,23200.0
2010-08-20 12:35:00,107.34,107.39,107.33,107.39,8500.0,81.2684,81.3063,81.2609,81.3063,8500.0
2010-08-20 12:40:00,107.38,107.39,107.31,107.35,10700.0,81.2987,81.3063,81.2457,81.276,10700.0
2010-08-20 12:45:00,107.34,107.36,107.29,107.32,6200.0,81.2684,81.2836,81.2306,81.2533,6200.0
2010-08-20 12:50:00,107.33,107.4,107.33,107.4,7400.0,81.2609,81.3139,81.2609,81.3139,7400.0
2010-08-20 12:55:00,107.43,107.45,107.41,107.43,8100.0,81.3366,81.3517,81.3214,81.3366,8100.0
2010-08-20 13:00:00,107.45,107.54,107.45,107.52,20700.0,81.3517,81.4199,81.3517,81.4047,20700.0
2010-08-20 13:05:00,107.55,107.6,107.5,107.6,5800.0,81.4274,81.4653,81.3896,81.4653,5800.0
2010-08-20 13:10:00,107.62,107.62,107.51,107.52,12500.0,81.4804,81.4804,81.3972,81.4047,12500.0
2010-08-20 13:15:00,107.52,107.53,107.49,107.5,4400.0,81.4047,81.4123,81.382,81.3896,4400.0
2010-08-20 13:20:00,107.48,107.54,107.48,107.52,8100.0,81.3744,81.4199,81.3744,81.4047,8100.0
2010-08-20 13:25:00,107.5,107.6,107.5,107.55,5300.0,81.3896,81.4653,81.3896,81.4274,5300.0
2010-08-20 13:30:00,107.55,107.57,107.5,107.5,10000.0,81.4274,81.4426,81.3896,81.3896,10000.0
2010-08-20 13:35:00,107.5,107.5,107.43,107.47,21300.0,81.3896,81.3896,81.3366,81.3669,21300.0
2010-08-20 13:40:00,107.48,107.49,107.46,107.46,3500.0,81.3744,81.382,81.3593,81.3593,3500.0
2010-08-20 13:45:00,107.47,107.55,107.46,107.52,11800.0,81.3669,81.4274,81.3593,81.4047,11800.0
2010-08-20 13:50:00,107.52,107.66,107.52,107.61,16000.0,81.4047,81.5107,81.4047,81.4729,16000.0
2010-08-20 13:55:00,107.61,107.62,107.5,107.52,38600.0,81.4729,81.4804,81.3896,81.4047,38600.0
2010-08-20 14:00:00,107.53,107.57,107.53,107.54,4400.0,81.4123,81.4426,81.4123,81.4199,4400.0
2010-08-20 14:05:00,107.53,107.55,107.51,107.54,7900.0,81.4123,81.4274,81.3972,81.4199,7900.0
2010-08-20 14:10:00,107.55,107.66,107.55,107.65,13900.0,81.4274,81.5107,81.4274,81.5031,13900.0
2010-08-20 14:15:00,107.67,107.72,107.67,107.68,6400.0,81.5183,81.5561,81.5183,81.5259,6400.0
2010-08-20 14:20:00,107.68,107.73,107.66,107.66,14900.0,81.5259,81.5637,81.5107,81.5107,14900.0
2010-08-20 14:25:00,107.66,107.7,107.63,107.63,22200.0,81.5107,81.541,81.488,81.488,22200.0
2010-08-20 14:30:00,107.64,107.82,107.63,107.8,14700.0,81.4956,81.6319,81.488,81.6167,14700.0
2010-08-20 14:35:00,107.79,107.88,107.77,107.8,28100.0,81.6091,81.6773,81.594,81.6167,28100.0
2010-08-20 14:40:00,107.83,107.86,107.76,107.86,10800.0,81.6394,81.6621,81.5864,81.6621,10800.0
2010-08-20 14:45:00,107.88,108.01,107.88,107.91,42100.0,81.6773,81.7757,81.6773,81.7,42100.0
2010-08-20 14:50:00,107.89,108.07,107.89,108.02,15800.0,81.6849,81.8211,81.6849,81.7833,15800.0
2010-08-20 14:55:00,108.03,108.03,107.87,107.91,89700.0,81.7909,81.7909,81.6697,81.7,89700.0
2010-08-20 15:00:00,107.91,107.91,107.83,107.87,17400.0,81.7,81.7,81.6394,81.6697,17400.0
2010-08-20 15:05:00,107.86,107.89,107.8,107.89,15000.0,81.6621,81.6849,81.6167,81.6849,15000.0
2010-08-20 15:10:00,107.89,108.02,107.86,108.02,25400.0,81.6849,81.7833,81.6621,81.7833,25400.0
2010-08-20 15:15:00,108.01,108.01,107.88,107.9,154200.0,81.7757,81.7757,81.6773,81.6924,154200.0
2010-08-20 15:20:00,107.9,107.91,107.79,107.85,61900.0,81.6924,81.7,81.6091,81.6546,61900.0
2010-08-20 15:25:00,107.86,107.9,107.85,107.9,8700.0,81.6621,81.6924,81.6546,81.6924,8700.0
2010-08-20 15:30:00,107.91,108.05,107.89,108.0,24900.0,81.7,81.806,81.6849,81.7681,24900.0
2010-08-20 15:35:00,108.01,108.06,107.88,107.93,26100.0,81.7757,81.8136,81.6773,81.7151,26100.0
2010-08-20 15:40:00,107.94,108.04,107.93,107.95,17300.0,81.7227,81.7984,81.7151,81.7303,17300.0
2010-08-20 15:45:00,107.96,108.04,107.88,107.91,24500.0,81.7379,81.7984,81.6773,81.7,24500.0
2010-08-20 15:50:00,107.92,108.0,107.91,107.98,50200.0,81.7076,81.7681,81.7,81.753,50200.0
2010-08-20 15:55:00,107.99,108.03,107.88,107.89,80100.0,81.7606,81.7909,81.6773,81.6849,80100.0
2010-08-23 09:30:00,108.4,108.48,108.3,108.44,61700.0,82.071,82.1316,81.9953,82.1013,61700.0
2010-08-23 09:35:00,108.45,108.67,108.45,108.67,51000.0,82.1088,82.2754,82.1088,82.2754,51000.0
2010-08-23 09:40:00,108.69,108.73,108.56,108.67,35700.0,82.2905,82.3208,82.1921,82.2754,35700.0
2010-08-23 09:45:00,108.68,108.9,108.66,108.89,57800.0,82.283,82.4495,82.2678,82.442,57800.0
2010-08-23 09:50:00,108.89,108.95,108.77,108.81,30100.0,82.442,82.4874,82.3511,82.3814,30100.0
2010-08-23 09:55:00,108.82,108.86,108.7,108.76,39100.0,82.389,82.4193,82.2981,82.3435,39100.0
2010-08-23 10:00:00,108.78,108.78,108.6,108.6,29800.0,82.3587,82.3587,82.2224,82.2224,29800.0
2010-08-23 10:05:00,108.62,108.7,108.53,108.56,21800.0,82.2375,82.2981,82.1694,82.1921,21800.0
2010-08-23 10:10:00,108.53,108.53,108.43,108.45,22200.0,82.1694,82.1694,82.0937,82.1088,22200.0
2010-08-23 10:15:00,108.45,108.45,108.36,108.44,23100.0,82.1088,82.1088,82.0407,82.1013,23100.0
2010-08-23 10:20:00,108.42,108.43,108.18,108.26,28300.0,82.0861,82.0937,81.9044,81.965,28300.0
2010-08-23 10:25:00,108.26,108.3,108.21,108.25,21500.0,81.965,81.9953,81.9271,81.9574,21500.0
2010-08-23 10:30:00,108.24,108.42,108.22,108.41,22500.0,81.9498,82.0861,81.9347,82.0786,22500.0
2010-08-23 10:35:00,108.42,108.44,108.32,108.37,22400.0,82.0861,82.1013,82.0104,82.0483,22400.0
2010-08-23 10:40:00,108.35,108.41,108.08,108.08,24200.0,82.0331,82.0786,81.8287,81.8287,24200.0
2010-08-23 10:45:00,108.08,108.13,107.95,108.0,24400.0,81.8287,81.8666,81.7303,81.7681,24400.0
2010-08-23 10:50:00,107.99,108.06,107.8,107.93,135500.0,81.7606,81.8136,81.6167,81.7151,135500.0
2010-08-23 10:55:00,107.94,108.03,107.92,107.99,49800.0,81.7227,81.7909,81.7076,81.7606,49800.0
2010-08-23 11:00:00,107.98,108.01,107.76,107.79,63600.0,81.753,81.7757,81.5864,81.6091,63600.0
2010-08-23 11:05:00,107.77,107.96,107.69,107.94,77200.0,81.594,81.7379,81.5334,81.7227,77200.0
2010-08-23 11:10:00,107.9,108.02,107.85,108.02,20500.0,81.6924,81.7833,81.6546,81.7833,20500.0
2010-08-23 11:15:00,108.0,108.02,107.84,107.91,21800.0,81.7681,81.7833,81.647,81.7,21800.0
2010-08-23 11:20:00,107.93,107.93,107.68,107.81,52000.0,81.7151,81.7151,81.5259,81.6243,52000.0
2010-08-23 11:25:00,107.8,107.8,107.71,107.72,21200.0,81.6167,81.6167,81.5486,81.5561,21200.0
2010-08-23 11:30:00,107.77,107.86,107.75,107.83,14900.0,81.594,81.6621,81.5789,81.6394,14900.0
2010-08-23 11:35:00,107.85,107.93,107.81,107.87,9600.0,81.6546,81.7151,81.6243,81.6697,9600.0
2010-08-23 11:40:00,107.85,107.94,107.78,107.92,27100.0,81.6546,81.7227,81.6016,81.7076,27100.0
2010-08-23 11:45:00,107.93,108.0,107.91,107.92,30600.0,81.7151,81.7681,81.7,81.7076,30600.0
2010-08-23 11:50:00,107.9,107.92,107.84,107.84,11300.0,81.6924,81.7076,81.647,81.647,11300.0
2010-08-23 11:55:00,107.81,107.87,107.79,107.83,10300.0,81.6243,81.6697,81.6091,81.6394,10300.0
2010-08-23 12:00:00,107.84,107.92,107.81,107.91,18000.0,81.647,81.7076,81.6243,81.7,18000.0
2010-08-23 12:05:00,107.94,108.0,107.94,107.98,6900.0,81.7227,81.7681,81.7227,81.753,6900.0
2010-08-23 12:10:00,107.98,108.08,107.94,108.06,32800.0,81.753,81.8287,81.7227,81.8136,32800.0
2010-08-23 12:15:00,108.09,108.09,107.99,107.99,5200.0,81.8363,81.8363,81.7606,81.7606,5200.0
2010-08-23 12:20:00,108.0,108.05,108.0,108.01,8100.0,81.7681,81.806,81.7681,81.7757,8100.0
2010-08-23 12:25:00,107.99,108.05,107.98,108.05,11800.0,81.7606,81.806,81.753,81.806,11800.0
2010-08-23 12:30:00,108.05,108.13,108.05,108.1,13300.0,81.806,81.8666,81.806,81.8438,13300.0
2010-08-23 12:35:00,108.1,108.1,107.99,107.99,7300.0,81.8438,81.8438,81.7606,81.7606,7300.0
2010-08-23 12:40:00,107.97,108.0,107.9,107.95,10500.0,81.7454,81.7681,81.6924,81.7303,10500.0
2010-08-23 12:45:00,107.93,107.95,107.9,107.95,7100.0,81.7151,81.7303,81.6924,81.7303,7100.0
2010-08-23 12:50:00,107.95,107.99,107.94,107.98,3200.0,81.7303,81.7606,81.7227,81.753,3200.0
2010-08-23 12:55:00,107.97,107.97,107.91,107.93,6000.0,81.7454,81.7454,81.7,81.7151,6000.0
2010-08-23 13:00:00,107.92,107.92,107.82,107.87,6300.0,81.7076,81.7076,81.6319,81.6697,6300.0
2010-08-23 13:05:00,107.87,107.92,107.83,107.87,7300.0,81.6697,81.7076,81.6394,81.6697,7300.0
2010-08-23 13:10:00,107.86,107.96,107.81,107.95,17100.0,81.6621,81.7379,81.6243,81.7303,17100.0
2010-08-23 13:15:00,107.94,108.03,107.9,108.03,13800.0,81.7227,81.7909,81.6924,81.7909,13800.0
2010-08-23 13:20:00,108.06,108.06,108.0,108.02,32900.0,81.8136,81.8136,81.7681,81.7833,32900.0
2010-08-23 13:25:00,108.03,108.05,107.99,108.05,3300.0,81.7909,81.806,81.7606,81.806,3300.0
2010-08-23 13:30:00,108.06,108.07,107.99,108.0,7800.0,81.8136,81.8211,81.7606,81.7681,7800.0
2010-08-23 13:35:00,107.98,108.0,107.91,107.92,8600.0,81.753,81.7681,81.7,81.7076,8600.0
2010-08-23 13:40:00,107.91,107.93,107.83,107.87,13600.0,81.7,81.7151,81.6394,81.6697,13600.0
2010-08-23 13:45:00,107.87,107.99,107.87,107.95,24500.0,81.6697,81.7606,81.6697,81.7303,24500.0
2010-08-23 13:50:00,107.95,108.04,107.95,107.96,8800.0,81.7303,81.7984,81.7303,81.7379,8800.0
2010-08-23 13:55:00,107.97,108.02,107.92,108.01,7200.0,81.7454,81.7833,81.7076,81.7757,7200.0
2010-08-23 14:00:00,108.01,108.03,107.96,107.96,5000.0,81.7757,81.7909,81.7379,81.7379,5000.0
2010-08-23 14:05:00,107.99,108.26,107.98,108.22,18700.0,81.7606,81.965,81.753,81.9347,18700.0
2010-08-23 14:10:00,108.21,108.28,108.21,108.25,53900.0,81.9271,81.9801,81.9271,81.9574,53900.0
2010-08-23 14:15:00,108.26,108.32,108.15,108.18,35100.0,81.965,82.0104,81.8817,81.9044,35100.0
2010-08-23 14:20:00,108.15,108.19,108.13,108.18,14300.0,81.8817,81.912,81.8666,81.9044,14300.0
2010-08-23 14:25:00,108.17,108.21,108.13,108.15,9600.0,81.8968,81.9271,81.8666,81.8817,9600.0
2010-08-23 14:30:00,108.14,108.25,108.14,108.21,9900.0,81.8741,81.9574,81.8741,81.9271,9900.0
2010-08-23 14:35:00,108.21,108.28,108.21,108.23,9700.0,81.9271,81.9801,81.9271,81.9423,9700.0
2010-08-23 14:40:00,108.22,108.24,108.14,108.14,11000.0,81.9347,81.9498,81.8741,81.8741,11000.0
2010-08-23 14:45:00,108.15,108.17,108.14,108.17,8500.0,81.8817,81.8968,81.8741,81.8968,8500.0
2010-08-23 14:50:00,108.17,108.17,108.08,108.11,13700.0,81.8968,81.8968,81.8287,81.8514,13700.0
2010-08-23 14:55:00,108.09,108.12,108.06,108.07,11200.0,81.8363,81.859,81.8136,81.8211,11200.0
2010-08-23 15:00:00,108.08,108.12,108.05,108.11,9900.0,81.8287,81.859,81.806,81.8514,9900.0
2010-08-23 15:05:00,108.11,108.15,108.06,108.06,14300.0,81.8514,81.8817,81.8136,81.8136,14300.0
2010-08-23 15:10:00,108.07,108.11,108.03,108.08,9900.0,81.8211,81.8514,81.7909,81.8287,9900.0
2010-08-23 15:15:00,108.08,108.18,108.06,108.11,12700.0,81.8287,81.9044,81.8136,81.8514,12700.0
2010-08-23 15:20:00,108.12,108.13,107.97,107.99,10700.0,81.859,81.8666,81.7454,81.7606,10700.0
2010-08-23 15:25:00,107.97,107.98,107.77,107.82,26600.0,81.7454,81.753,81.594,81.6319,26600.0
2010-08-23 15:30:00,107.83,107.85,107.73,107.8,18700.0,81.6394,81.6546,81.5637,81.6167,18700.0
2010-08-23 15:35:00,107.79,107.79,107.56,107.6,47000.0,81.6091,81.6091,81.435,81.4653,47000.0
2010-08-23 15:40:00,107.6,107.67,107.58,107.58,49300.0,81.4653,81.5183,81.4502,81.4502,49300.0
2010-08-23 15:45:00,107.58,107.64,107.5,107.62,82700.0,81.4502,81.4956,81.3896,81.4804,82700.0
2010-08-23 15:50:00,107.62,107.62,107.49,107.55,85400.0,81.4804,81.4804,81.382,81.4274,85400.0
2010-08-23 15:55:00,107.56,107.62,107.46,107.5,86800.0,81.435,81.4804,81.3593,81.3896,86800.0
2010-08-24 09:30:00,106.29,106.41,106.18,106.26,226000.0,80.4735,80.5643,80.3902,80.4508,226000.0
2010-08-24 09:35:00,106.21,106.31,106.13,106.18,110900.0,80.4129,80.4886,80.3523,80.3902,110900.0
2010-08-24 09:40:00,106.18,106.34,106.1,106.22,121500.0,80.3902,80.5113,80.3296,80.4205,121500.0
2010-08-24 09:45:00,106.22,106.29,106.09,106.16,42100.0,80.4205,80.4735,80.3221,80.3751,42100.0
2010-08-24 09:50:00,106.15,106.15,105.97,105.98,102200.0,80.3675,80.3675,80.2312,80.2388,102200.0
2010-08-24 09:55:00,105.98,106.11,105.91,106.07,85400.0,80.2388,80.3372,80.1858,80.3069,85400.0
2010-08-24 10:00:00,106.05,106.05,105.36,105.85,191800.0,80.2918,80.2918,79.7694,80.1403,191800.0
2010-08-24 10:05:00,105.85,105.85,105.68,105.74,47300.0,80.1403,80.1403,80.0116,80.0571,47300.0
2010-08-24 10:10:00,105.79,105.97,105.77,105.88,60300.0,80.0949,80.2312,80.0798,80.1631,60300.0
2010-08-24 10:15:00,105.91,106.18,105.91,106.08,66200.0,80.1858,80.3902,80.1858,80.3145,66200.0
2010-08-24 10:20:00,106.09,106.29,106.05,106.18,86400.0,80.3221,80.4735,80.2918,80.3902,86400.0
2010-08-24 10:25:00,106.19,106.27,106.01,106.07,34200.0,80.3978,80.4583,80.2615,80.3069,34200.0
2010-08-24 10:30:00,106.07,106.08,105.89,105.9,22600.0,80.3069,80.3145,80.1706,80.1782,22600.0
2010-08-24 10:35:00,105.87,105.99,105.83,105.97,25000.0,80.1555,80.2463,80.1252,80.2312,25000.0
2010-08-24 10:40:00,106.02,106.18,105.96,106.11,48400.0,80.2691,80.3902,80.2236,80.3372,48400.0
2010-08-24 10:45:00,106.11,106.16,106.02,106.15,12000.0,80.3372,80.3751,80.2691,80.3675,12000.0
2010-08-24 10:50:00,106.16,106.23,106.06,106.07,33900.0,80.3751,80.428,80.2993,80.3069,33900.0
2010-08-24 10:55:00,106.06,106.27,106.06,106.25,19800.0,80.2993,80.4583,80.2993,80.4432,19800.0
2010-08-24 11:00:00,106.29,106.56,106.29,106.43,56300.0,80.4735,80.6779,80.4735,80.5795,56300.0
2010-08-24 11:05:00,106.45,106.46,106.3,106.3,17300.0,80.5946,80.6022,80.481,80.481,17300.0
2010-08-24 11:10:00,106.29,106.38,106.22,106.3,45100.0,80.4735,80.5416,80.4205,80.481,45100.0
2010-08-24 11:15:00,106.28,106.29,106.13,106.29,23700.0,80.4659,80.4735,80.3523,80.4735,23700.0
2010-08-24 11:20:00,106.3,106.43,106.24,106.38,20700.0,80.481,80.5795,80.4356,80.5416,20700.0
2010-08-24 11:25:00,106.37,106.41,106.32,106.41,15400.0,80.534,80.5643,80.4962,80.5643,15400.0
2010-08-24 11:30:00,106.43,106.46,106.33,106.45,33300.0,80.5795,80.6022,80.5038,80.5946,33300.0
2010-08-24 11:35:00,106.46,106.65,106.46,106.57,31200.0,80.6022,80.746,80.6022,80.6855,31200.0
2010-08-24 11:40:00,106.57,106.76,106.55,106.69,26000.0,80.6855,80.8293,80.6703,80.7763,26000.0
2010-08-24 11:45:00,106.69,106.69,106.53,106.56,24500.0,80.7763,80.7763,80.6552,80.6779,24500.0
2010-08-24 11:50:00,106.55,106.56,106.46,106.46,28400.0,80.6703,80.6779,80.6022,80.6022,28400.0
2010-08-24 11:55:00,106.48,106.57,106.48,106.5,22700.0,80.6173,80.6855,80.6173,80.6325,22700.0
2010-08-24 12:00:00,106.49,106.55,106.42,106.55,10500.0,80.6249,80.6703,80.5719,80.6703,10500.0
2010-08-24 12:05:00,106.55,106.62,106.48,106.6,14500.0,80.6703,80.7233,80.6173,80.7082,14500.0
2010-08-24 12:10:00,106.6,106.68,106.49,106.51,16800.0,80.7082,80.7687,80.6249,80.64,16800.0
2010-08-24 12:15:00,106.51,106.51,106.4,106.42,25300.0,80.64,80.64,80.5568,80.5719,25300.0
2010-08-24 12:20:00,106.43,106.44,106.28,106.28,46400.0,80.5795,80.587,80.4659,80.4659,46400.0
2010-08-24 12:25:00,106.3,106.36,106.2,106.24,14700.0,80.481,80.5265,80.4053,80.4356,14700.0
2010-08-24 12:30:00,106.26,106.38,106.26,106.33,34500.0,80.4508,80.5416,80.4508,80.5038,34500.0
2010-08-24 12:35:00,106.31,106.36,106.25,106.33,18800.0,80.4886,80.5265,80.4432,80.5038,18800.0
2010-08-24 12:40:00,106.3,106.36,106.3,106.34,8100.0,80.481,80.5265,80.481,80.5113,8100.0
2010-08-24 12:45:00,106.32,106.36,106.26,106.26,16700.0,80.4962,80.5265,80.4508,80.4508,16700.0
2010-08-24 12:50:00,106.26,106.27,106.21,106.26,41800.0,80.4508,80.4583,80.4129,80.4508,41800.0
2010-08-24 12:55:00,106.24,106.34,106.23,106.26,16600.0,80.4356,80.5113,80.428,80.4508,16600.0
2010-08-24 13:00:00,106.24,106.26,106.13,106.14,15000.0,80.4356,80.4508,80.3523,80.3599,15000.0
2010-08-24 13:05:00,106.14,106.23,106.11,106.21,18100.0,80.3599,80.428,80.3372,80.4129,18100.0
2010-08-24 13:10:00,106.19,106.29,106.19,106.21,29600.0,80.3978,80.4735,80.3978,80.4129,29600.0
2010-08-24 13:15:00,106.24,106.29,106.24,106.27,4100.0,80.4356,80.4735,80.4356,80.4583,4100.0
2010-08-24 13:20:00,106.28,106.28,106.21,106.28,18600.0,80.4659,80.4659,80.4129,80.4659,18600.0
2010-08-24 13:25:00,106.26,106.53,106.26,106.52,33600.0,80.4508,80.6552,80.4508,80.6476,33600.0
2010-08-24 13:30:00,106.53,106.53,106.35,106.4,17100.0,80.6552,80.6552,80.5189,80.5568,17100.0
2010-08-24 13:35:00,106.4,106.42,106.34,106.4,15300.0,80.5568,80.5719,80.5113,80.5568,15300.0
2010-08-24 13:40:00,106.39,106.45,106.08,106.09,53400.0,80.5492,80.5946,80.3145,80.3221,53400.0
2010-08-24 13:45:00,106.07,106.12,106.01,106.06,41100.0,80.3069,80.3448,80.2615,80.2993,41100.0
2010-08-24 13:50:00,106.08,106.09,105.93,105.95,21800.0,80.3145,80.3221,80.2009,80.2161,21800.0
2010-08-24 13:55:00,105.91,106.0,105.9,105.98,237800.0,80.1858,80.2539,80.1782,80.2388,237800.0
2010-08-24 14:00:00,105.98,106.11,105.92,106.04,60900.0,80.2388,80.3372,80.1933,80.2842,60900.0
2010-08-24 14:05:00,106.04,106.1,106.01,106.05,17900.0,80.2842,80.3296,80.2615,80.2918,17900.0
2010-08-24 14:10:00,106.04,106.08,105.97,106.06,46400.0,80.2842,80.3145,80.2312,80.2993,46400.0
2010-08-24 14:15:00,106.08,106.25,106.07,106.2,75400.0,80.3145,80.4432,80.3069,80.4053,75400.0
2010-08-24 14:20:00,106.2,106.27,106.16,106.25,26900.0,80.4053,80.4583,80.3751,80.4432,26900.0
2010-08-24 14:25:00,106.24,106.28,106.05,106.08,29500.0,80.4356,80.4659,80.2918,80.3145,29500.0
2010-08-24 14:30:00,106.09,106.11,106.0,106.09,44700.0,80.3221,80.3372,80.2539,80.3221,44700.0
2010-08-24 14:35:00,106.07,106.34,106.05,106.32,39600.0,80.3069,80.5113,80.2918,80.4962,39600.0
2010-08-24 14:40:00,106.34,106.35,106.21,106.26,23900.0,80.5113,80.5189,80.4129,80.4508,23900.0
2010-08-24 14:45:00,106.24,106.32,106.18,106.24,41300.0,80.4356,80.4962,80.3902,80.4356,41300.0
2010-08-24 14:50:00,106.26,106.28,106.12,106.25,30900.0,80.4508,80.4659,80.3448,80.4432,30900.0
2010-08-24 14:55:00,106.24,106.33,106.17,106.33,39100.0,80.4356,80.5038,80.3826,80.5038,39100.0
2010-08-24 15:00:00,106.34,106.45,106.23,106.42,29100.0,80.5113,80.5946,80.428,80.5719,29100.0
2010-08-24 15:05:00,106.41,106.51,106.38,106.48,42600.0,80.5643,80.64,80.5416,80.6173,42600.0
2010-08-24 15:10:00,106.5,106.51,106.34,106.36,17300.0,80.6325,80.64,80.5113,80.5265,17300.0
2010-08-24 15:15:00,106.36,106.42,106.32,106.38,22600.0,80.5265,80.5719,80.4962,80.5416,22600.0
2010-08-24 15:20:00,106.37,106.5,106.28,106.5,44200.0,80.534,80.6325,80.4659,80.6325,44200.0
2010-08-24 15:25:00,106.52,106.64,106.45,106.49,55300.0,80.6476,80.7385,80.5946,80.6249,55300.0
2010-08-24 15:30:00,106.49,106.51,106.41,106.43,24400.0,80.6249,80.64,80.5643,80.5795,24400.0
2010-08-24 15:35:00,106.41,106.44,106.11,106.2,62400.0,80.5643,80.587,80.3372,80.4053,62400.0
2010-08-24 15:40:00,106.19,106.23,106.07,106.18,61100.0,80.3978,80.428,80.3069,80.3902,61100.0
2010-08-24 15:45:00,106.16,106.17,106.0,106.12,49500.0,80.3751,80.3826,80.2539,80.3448,49500.0
2010-08-24 15:50:00,106.12,106.12,105.88,105.88,75700.0,80.3448,80.3448,80.1631,80.1631,75700.0
2010-08-24 15:55:00,105.86,105.96,105.85,105.94,147300.0,80.1479,80.2236,80.1403,80.2085,147300.0
2010-08-25 09:30:00,105.32,105.56,105.29,105.51,140700.0,79.7391,79.9208,79.7164,79.8829,140700.0
2010-08-25 09:35:00,105.48,105.59,105.32,105.56,43500.0,79.8602,79.9435,79.7391,79.9208,43500.0
2010-08-25 09:40:00,105.58,105.67,105.3,105.35,53900.0,79.9359,80.0041,79.7239,79.7618,53900.0
2010-08-25 09:45:00,105.38,105.39,105.16,105.16,57100.0,79.7845,79.7921,79.6179,79.6179,57100.0
2010-08-25 09:50:00,105.17,105.2,104.98,105.09,60400.0,79.6255,79.6482,79.4817,79.5649,60400.0
2010-08-25 09:55:00,105.07,105.08,104.87,105.05,54400.0,79.5498,79.5574,79.3984,79.5347,54400.0
2010-08-25 10:00:00,105.07,105.23,104.63,105.12,137200.0,79.5498,79.6709,79.2167,79.5877,137200.0
2010-08-25 10:05:00,105.09,105.4,105.09,105.4,70800.0,79.5649,79.7996,79.5649,79.7996,70800.0
2010-08-25 10:10:00,105.35,105.36,105.18,105.26,26200.0,79.7618,79.7694,79.6331,79.6936,26200.0
2010-08-25 10:15:00,105.29,105.42,105.14,105.2,37100.0,79.7164,79.8148,79.6028,79.6482,37100.0
2010-08-25 10:20:00,105.21,105.31,105.12,105.26,32000.0,79.6558,79.7315,79.5877,79.6936,32000.0
2010-08-25 10:25:00,105.27,105.35,105.2,105.22,20200.0,79.7012,79.7618,79.6482,79.6634,20200.0
2010-08-25 10:30:00,105.22,105.32,105.07,105.08,42400.0,79.6634,79.7391,79.5498,79.5574,42400.0
2010-08-25 10:35:00,105.12,105.13,104.9,105.0,26400.0,79.5877,79.5952,79.4211,79.4968,26400.0
2010-08-25 10:40:00,104.98,105.25,104.98,105.24,25500.0,79.4817,79.6861,79.4817,79.6785,25500.0
2010-08-25 10:45:00,105.22,105.35,105.19,105.35,20000.0,79.6634,79.7618,79.6407,79.7618,20000.0
2010-08-25 10:50:00,105.37,105.37,105.23,105.23,16800.0,79.7769,79.7769,79.6709,79.6709,16800.0
2010-08-25 10:55:00,105.21,105.51,105.21,105.46,44100.0,79.6558,79.8829,79.6558,79.8451,44100.0
2010-08-25 11:00:00,105.46,105.69,105.46,105.56,30600.0,79.8451,80.0192,79.8451,79.9208,30600.0
2010-08-25 11:05:00,105.55,105.61,105.45,105.5,14100.0,79.9132,79.9586,79.8375,79.8754,14100.0
2010-08-25 11:10:00,105.51,105.53,105.27,105.48,61500.0,79.8829,79.8981,79.7012,79.8602,61500.0
2010-08-25 11:15:00,105.49,105.66,105.45,105.65,17700.0,79.8678,79.9965,79.8375,79.9889,17700.0
2010-08-25 11:20:00,105.64,105.77,105.63,105.68,40500.0,79.9814,80.0798,79.9738,80.0116,40500.0
2010-08-25 11:25:00,105.69,105.78,105.65,105.75,30200.0,80.0192,80.0873,79.9889,80.0646,30200.0
2010-08-25 11:30:00,105.71,105.71,105.57,105.57,23000.0,80.0344,80.0344,79.9284,79.9284,23000.0
2010-08-25 11:35:00,105.55,105.67,105.55,105.59,18600.0,79.9132,80.0041,79.9132,79.9435,18600.0
2010-08-25 11:40:00,105.56,105.6,105.51,105.55,16200.0,79.9208,79.9511,79.8829,79.9132,16200.0
2010-08-25 11:45:00,105.55,105.61,105.46,105.51,33600.0,79.9132,79.9586,79.8451,79.8829,33600.0
2010-08-25 11:50:00,105.5,105.57,105.5,105.56,10800.0,79.8754,79.9284,79.8754,79.9208,10800.0
2010-08-25 11:55:00,105.59,105.67,105.59,105.65,14900.0,79.9435,80.0041,79.9435,79.9889,14900.0
2010-08-25 12:00:00,105.63,105.71,105.58,105.71,10900.0,79.9738,80.0344,79.9359,80.0344,10900.0
2010-08-25 12:05:00,105.72,105.73,105.59,105.61,6900.0,80.0419,80.0495,79.9435,79.9586,6900.0
2010-08-25 12:10:00,105.57,105.69,105.57,105.61,22300.0,79.9284,80.0192,79.9284,79.9586,22300.0
2010-08-25 12:15:00,105.59,105.59,105.51,105.56,7100.0,79.9435,79.9435,79.8829,79.9208,7100.0
2010-08-25 12:20:00,105.55,105.59,105.46,105.48,29700.0,79.9132,79.9435,79.8451,79.8602,29700.0
2010-08-25 12:25:00,105.5,105.53,105.49,105.51,3000.0,79.8754,79.8981,79.8678,79.8829,3000.0
2010-08-25 12:30:00,105.5,105.61,105.38,105.41,39200.0,79.8754,79.9586,79.7845,79.8072,39200.0
2010-08-25 12:35:00,105.4,105.42,105.35,105.35,25500.0,79.7996,79.8148,79.7618,79.7618,25500.0
2010-08-25 12:40:00,105.35,105.36,105.3,105.34,16200.0,79.7618,79.7694,79.7239,79.7542,16200.0
2010-08-25 12:45:00,105.34,105.37,105.32,105.37,4800.0,79.7542,79.7769,79.7391,79.7769,4800.0
2010-08-25 12:50:00,105.36,105.45,105.36,105.36,38200.0,79.7694,79.8375,79.7694,79.7694,38200.0
2010-08-25 12:55:00,105.36,105.4,105.33,105.38,18000.0,79.7694,79.7996,79.7466,79.7845,18000.0
2010-08-25 13:00:00,105.36,105.46,105.32,105.46,12500.0,79.7694,79.8451,79.7391,79.8451,12500.0
2010-08-25 13:05:00,105.46,105.47,105.4,105.45,5100.0,79.8451,79.8526,79.7996,79.8375,5100.0
2010-08-25 13:10:00,105.47,105.56,105.47,105.55,18200.0,79.8526,79.9208,79.8526,79.9132,18200.0
2010-08-25 13:15:00,105.56,105.6,105.45,105.59,14500.0,79.9208,79.9511,79.8375,79.9435,14500.0
2010-08-25 13:20:00,105.57,105.58,105.51,105.57,12700.0,79.9284,79.9359,79.8829,79.9284,12700.0
2010-08-25 13:25:00,105.59,105.61,105.44,105.47,24200.0,79.9435,79.9586,79.8299,79.8526,24200.0
2010-08-25 13:30:00,105.46,105.54,105.42,105.51,8600.0,79.8451,79.9056,79.8148,79.8829,8600.0
2010-08-25 13:35:00,105.51,105.62,105.51,105.62,16600.0,79.8829,79.9662,79.8829,79.9662,16600.0
2010-08-25 13:40:00,105.59,105.71,105.57,105.71,16000.0,79.9435,80.0344,79.9284,80.0344,16000.0
2010-08-25 13:45:00,105.75,105.77,105.72,105.76,10200.0,80.0646,80.0798,80.0419,80.0722,10200.0
2010-08-25 13:50:00,105.74,105.77,105.68,105.72,21200.0,80.0571,80.0798,80.0116,80.0419,21200.0
2010-08-25 13:55:00,105.73,105.79,105.7,105.7,17900.0,80.0495,80.0949,80.0268,80.0268,17900.0
2010-08-25 14:00:00,105.71,105.82,105.67,105.82,9600.0,80.0344,80.1176,80.0041,80.1176,9600.0
2010-08-25 14:05:00,105.83,105.91,105.83,105.85,25100.0,80.1252,80.1858,80.1252,80.1403,25100.0
2010-08-25 14:10:00,105.84,105.99,105.79,105.93,65400.0,80.1328,80.2463,80.0949,80.2009,65400.0
2010-08-25 14:15:00,105.95,105.96,105.83,105.88,27700.0,80.2161,80.2236,80.1252,80.1631,27700.0
2010-08-25 14:20:00,105.89,105.89,105.81,105.83,22700.0,80.1706,80.1706,80.1101,80.1252,22700.0
2010-08-25 14:25:00,105.83,105.85,105.77,105.81,17800.0,80.1252,80.1403,80.0798,80.1101,17800.0
2010-08-25 14:30:00,105.79,106.05,105.78,106.02,33500.0,80.0949,80.2918,80.0873,80.2691,33500.0
2010-08-25 14:35:00,106.04,106.3,106.03,106.19,92200.0,80.2842,80.481,80.2766,80.3978,92200.0
2010-08-25 14:40:00,106.18,106.31,106.18,106.21,77000.0,80.3902,80.4886,80.3902,80.4129,77000.0
2010-08-25 14:45:00,106.2,106.36,106.17,106.28,52600.0,80.4053,80.5265,80.3826,80.4659,52600.0
2010-08-25 14:50:00,106.29,106.31,106.18,106.28,90200.0,80.4735,80.4886,80.3902,80.4659,90200.0
2010-08-25 14:55:00,106.25,106.34,106.2,106.34,21500.0,80.4432,80.5113,80.4053,80.5113,21500.0
2010-08-25 15:00:00,106.35,106.42,106.25,106.27,23400.0,80.5189,80.5719,80.4432,80.4583,23400.0
2010-08-25 15:05:00,106.28,106.3,106.2,106.23,22300.0,80.4659,80.481,80.4053,80.428,22300.0
2010-08-25 15:10:00,106.24,106.33,106.24,106.31,34600.0,80.4356,80.5038,80.4356,80.4886,34600.0
2010-08-25 15:15:00,106.29,106.34,106.1,106.14,30400.0,80.4735,80.5113,80.3296,80.3599,30400.0
2010-08-25 15:20:00,106.13,106.16,106.01,106.06,34100.0,80.3523,80.3751,80.2615,80.2993,34100.0
2010-08-25 15:25:00,106.08,106.14,106.05,106.06,15400.0,80.3145,80.3599,80.2918,80.2993,15400.0
2010-08-25 15:30:00,106.06,106.5,106.05,106.5,60700.0,80.2993,80.6325,80.2918,80.6325,60700.0
2010-08-25 15:35:00,106.5,106.57,106.43,106.47,48900.0,80.6325,80.6855,80.5795,80.6098,48900.0
2010-08-25 15:40:00,106.47,106.64,106.42,106.64,40700.0,80.6098,80.7385,80.5719,80.7385,40700.0
2010-08-25 15:45:00,106.63,106.7,106.57,106.57,84600.0,80.7309,80.7839,80.6855,80.6855,84600.0
2010-08-25 15:50:00,106.59,106.61,106.34,106.36,34800.0,80.7006,80.7158,80.5113,80.5265,34800.0
2010-08-25 15:55:00,106.35,106.4,106.28,106.3,102600.0,80.5189,80.5568,80.4659,80.481,102600.0
2010-08-26 09:30:00,106.79,106.82,106.61,106.63,114300.0,80.852,80.8747,80.7158,80.7309,114300.0
2010-08-26 09:35:00,106.64,106.79,106.59,106.62,55300.0,80.7385,80.852,80.7006,80.7233,55300.0
2010-08-26 09:40:00,106.62,106.78,106.48,106.76,62900.0,80.7233,80.8445,80.6173,80.8293,62900.0
2010-08-26 09:45:00,106.71,106.75,106.57,106.57,30300.0,80.7915,80.8217,80.6855,80.6855,30300.0
2010-08-26 09:50:00,106.53,106.54,106.28,106.29,24800.0,80.6552,80.6628,80.4659,80.4735,24800.0
2010-08-26 09:55:00,106.28,106.6,106.28,106.58,25800.0,80.4659,80.7082,80.4659,80.693,25800.0
2010-08-26 10:00:00,106.56,106.78,106.54,106.73,58000.0,80.6779,80.8445,80.6628,80.8066,58000.0
2010-08-26 10:05:00,106.73,106.8,106.63,106.79,35000.0,80.8066,80.8596,80.7309,80.852,35000.0
2010-08-26 10:10:00,106.78,106.9,106.75,106.81,81400.0,80.8445,80.9353,80.8217,80.8672,81400.0
2010-08-26 10:15:00,106.81,106.89,106.75,106.78,44900.0,80.8672,80.9277,80.8217,80.8445,44900.0
2010-08-26 10:20:00,106.8,106.83,106.6,106.66,38400.0,80.8596,80.8823,80.7082,80.7536,38400.0
2010-08-26 10:25:00,106.66,106.69,106.58,106.62,33600.0,80.7536,80.7763,80.693,80.7233,33600.0
2010-08-26 10:30:00,106.68,106.74,106.6,106.67,15400.0,80.7687,80.8142,80.7082,80.7612,15400.0
2010-08-26 10:35:00,106.68,106.92,106.68,106.85,38000.0,80.7687,80.9505,80.7687,80.8975,38000.0
2010-08-26 10:40:00,106.86,106.94,106.79,106.8,16900.0,80.905,80.9656,80.852,80.8596,16900.0
2010-08-26 10:45:00,106.82,106.82,106.73,106.76,8800.0,80.8747,80.8747,80.8066,80.8293,8800.0
2010-08-26 10:50:00,106.76,106.79,106.63,106.66,6700.0,80.8293,80.852,80.7309,80.7536,6700.0
2010-08-26 10:55:00,106.64,106.68,106.56,106.66,20400.0,80.7385,80.7687,80.6779,80.7536,20400.0
2010-08-26 11:00:00,106.67,106.68,106.45,106.55,23200.0,80.7612,80.7687,80.5946,80.6703,23200.0
2010-08-26 11:05:00,106.54,106.54,106.06,106.15,66400.0,80.6628,80.6628,80.2993,80.3675,66400.0
2010-08-26 11:10:00,106.13,106.21,106.05,106.21,24400.0,80.3523,80.4129,80.2918,80.4129,24400.0
2010-08-26 11:15:00,106.19,106.36,106.15,106.33,47800.0,80.3978,80.5265,80.3675,80.5038,47800.0
2010-08-26 11:20:00,106.32,106.36,106.24,106.24,18900.0,80.4962,80.5265,80.4356,80.4356,18900.0
2010-08-26 11:25:00,106.22,106.33,106.21,106.3,7400.0,80.4205,80.5038,80.4129,80.481,7400.0
2010-08-26 11:30:00,106.3,106.39,106.28,106.39,14600.0,80.481,80.5492,80.4659,80.5492,14600.0
2010-08-26 11:35:00,106.4,106.44,106.31,106.31,11800.0,80.5568,80.587,80.4886,80.4886,11800.0
2010-08-26 11:40:00,106.31,106.34,106.19,106.26,32900.0,80.4886,80.5113,80.3978,80.4508,32900.0
2010-08-26 11:45:00,106.28,106.29,106.19,106.24,14600.0,80.4659,80.4735,80.3978,80.4356,14600.0
2010-08-26 11:50:00,106.24,106.24,105.98,106.01,42500.0,80.4356,80.4356,80.2388,80.2615,42500.0
2010-08-26 11:55:00,106.02,106.36,106.02,106.36,60400.0,80.2691,80.5265,80.2691,80.5265,60400.0
2010-08-26 12:00:00,106.35,106.37,106.27,106.3,30900.0,80.5189,80.534,80.4583,80.481,30900.0
2010-08-26 12:05:00,106.3,106.3,106.23,106.25,3800.0,80.481,80.481,80.428,80.4432,3800.0
2010-08-26 12:10:00,106.24,106.26,106.21,106.21,4800.0,80.4356,80.4508,80.4129,80.4129,4800.0
2010-08-26 12:15:00,106.18,106.18,106.09,106.14,12500.0,80.3902,80.3902,80.3221,80.3599,12500.0
2010-08-26 12:20:00,106.15,106.32,106.15,106.29,7000.0,80.3675,80.4962,80.3675,80.4735,7000.0
2010-08-26 12:25:00,106.3,106.32,106.25,106.25,3900.0,80.481,80.4962,80.4432,80.4432,3900.0
2010-08-26 12:30:00,106.26,106.27,106.21,106.27,101600.0,80.4508,80.4583,80.4129,80.4583,101600.0
2010-08-26 12:35:00,106.27,106.34,106.26,106.26,5000.0,80.4583,80.5113,80.4508,80.4508,5000.0
2010-08-26 12:40:00,106.25,106.25,106.12,106.21,25300.0,80.4432,80.4432,80.3448,80.4129,25300.0
2010-08-26 12:45:00,106.22,106.22,106.16,106.2,18900.0,80.4205,80.4205,80.3751,80.4053,18900.0
2010-08-26 12:50:00,106.22,106.22,105.98,106.03,17200.0,80.4205,80.4205,80.2388,80.2766,17200.0
2010-08-26 12:55:00,106.02,106.2,105.94,106.2,31800.0,80.2691,80.4053,80.2085,80.4053,31800.0
2010-08-26 13:00:00,106.21,106.24,106.11,106.14,19500.0,80.4129,80.4356,80.3372,80.3599,19500.0
2010-08-26 13:05:00,106.13,106.15,106.06,106.08,4900.0,80.3523,80.3675,80.2993,80.3145,4900.0
2010-08-26 13:10:00,106.09,106.1,106.0,106.03,5700.0,80.3221,80.3296,80.2539,80.2766,5700.0
2010-08-26 13:15:00,106.05,106.1,106.04,106.05,6600.0,80.2918,80.3296,80.2842,80.2918,6600.0
2010-08-26 13:20:00,106.1,106.16,106.06,106.16,22100.0,80.3296,80.3751,80.2993,80.3751,22100.0
2010-08-26 13:25:00,106.16,106.16,106.1,106.14,3200.0,80.3751,80.3751,80.3296,80.3599,3200.0
2010-08-26 13:30:00,106.12,106.25,106.12,106.21,12000.0,80.3448,80.4432,80.3448,80.4129,12000.0
2010-08-26 13:35:00,106.21,106.21,106.14,106.15,3300.0,80.4129,80.4129,80.3599,80.3675,3300.0
2010-08-26 13:40:00,106.15,106.21,106.11,106.12,10100.0,80.3675,80.4129,80.3372,80.3448,10100.0
2010-08-26 13:45:00,106.11,106.16,106.07,106.07,4600.0,80.3372,80.3751,80.3069,80.3069,4600.0
2010-08-26 13:50:00,106.08,106.11,106.07,106.09,21300.0,80.3145,80.3372,80.3069,80.3221,21300.0
2010-08-26 13:55:00,106.07,106.08,105.92,105.93,35500.0,80.3069,80.3145,80.1933,80.2009,35500.0
2010-08-26 14:00:00,105.92,106.03,105.9,105.96,10600.0,80.1933,80.2766,80.1782,80.2236,10600.0
2010-08-26 14:05:00,105.98,105.98,105.79,105.84,29800.0,80.2388,80.2388,80.0949,80.1328,29800.0
2010-08-26 14:10:00,105.81,105.82,105.57,105.71,45400.0,80.1101,80.1176,79.9284,80.0344,45400.0
2010-08-26 14:15:00,105.7,105.7,105.56,105.67,24200.0,80.0268,80.0268,79.9208,80.0041,24200.0
2010-08-26 14:20:00,105.65,105.72,105.62,105.68,8300.0,79.9889,80.0419,79.9662,80.0116,8300.0
2010-08-26 14:25:00,105.68,105.71,105.65,105.66,15100.0,80.0116,80.0344,79.9889,79.9965,15100.0
2010-08-26 14:30:00,105.66,105.66,105.5,105.59,27200.0,79.9965,79.9965,79.8754,79.9435,27200.0
2010-08-26 14:35:00,105.58,105.69,105.58,105.67,19600.0,79.9359,80.0192,79.9359,80.0041,19600.0
2010-08-26 14:40:00,105.68,105.72,105.64,105.66,29300.0,80.0116,80.0419,79.9814,79.9965,29300.0
2010-08-26 14:45:00,105.64,105.67,105.49,105.55,25500.0,79.9814,80.0041,79.8678,79.9132,25500.0
2010-08-26 14:50:00,105.55,105.59,105.46,105.46,16800.0,79.9132,79.9435,79.8451,79.8451,16800.0
2010-08-26 14:55:00,105.45,105.48,105.25,105.34,88400.0,79.8375,79.8602,79.6861,79.7542,88400.0
2010-08-26 15:00:00,105.34,105.43,105.32,105.37,37200.0,79.7542,79.8224,79.7391,79.7769,37200.0
2010-08-26 15:05:00,105.4,105.49,105.33,105.47,40800.0,79.7996,79.8678,79.7466,79.8526,40800.0
2010-08-26 15:10:00,105.5,105.54,105.45,105.52,25700.0,79.8754,79.9056,79.8375,79.8905,25700.0
2010-08-26 15:15:00,105.52,105.69,105.47,105.68,37300.0,79.8905,80.0192,79.8526,80.0116,37300.0
2010-08-26 15:20:00,105.68,105.86,105.67,105.71,79300.0,80.0116,80.1479,80.0041,80.0344,79300.0
2010-08-26 15:25:00,105.73,105.73,105.62,105.7,57400.0,80.0495,80.0495,79.9662,80.0268,57400.0
2010-08-26 15:30:00,105.7,105.75,105.6,105.75,52500.0,80.0268,80.0646,79.9511,80.0646,52500.0
2010-08-26 15:35:00,105.72,105.82,105.7,105.8,36900.0,80.0419,80.1176,80.0268,80.1025,36900.0
2010-08-26 15:40:00,105.8,106.04,105.76,106.03,64300.0,80.1025,80.2842,80.0722,80.2766,64300.0
2010-08-26 15:45:00,106.01,106.02,105.85,105.93,91700.0,80.2615,80.2691,80.1403,80.2009,91700.0
2010-08-26 15:50:00,105.92,105.92,105.7,105.76,64800.0,80.1933,80.1933,80.0268,80.0722,64800.0
2010-08-26 15:55:00,105.77,105.83,105.48,105.56,140500.0,80.0798,80.1252,79.8602,79.9208,140500.0
2010-08-27 09:30:00,106.26,106.32,106.07,106.08,99600.0,80.4508,80.4962,80.3069,80.3145,99600.0
2010-08-27 09:35:00,106.07,106.09,105.92,105.94,26100.0,80.3069,80.3221,80.1933,80.2085,26100.0
2010-08-27 09:40:00,105.9,105.96,105.77,105.77,43400.0,80.1782,80.2236,80.0798,80.0798,43400.0
2010-08-27 09:45:00,105.7,105.82,105.7,105.73,36300.0,80.0268,80.1176,80.0268,80.0495,36300.0
2010-08-27 09:50:00,105.72,105.87,105.7,105.81,47600.0,80.0419,80.1555,80.0268,80.1101,47600.0
2010-08-27 09:55:00,105.88,106.0,105.36,105.41,111200.0,80.1631,80.2539,79.7694,79.8072,111200.0
2010-08-27 10:00:00,105.44,105.64,104.77,105.09,235000.0,79.8299,79.9814,79.3227,79.5649,235000.0
2010-08-27 10:05:00,105.09,105.11,104.64,105.0,155000.0,79.5649,79.5801,79.2242,79.4968,155000.0
2010-08-27 10:10:00,104.99,105.58,104.94,105.46,98400.0,79.4892,79.9359,79.4514,79.8451,98400.0
2010-08-27 10:15:00,105.46,105.71,105.45,105.6,98000.0,79.8451,80.0344,79.8375,79.9511,98000.0
2010-08-27 10:20:00,105.6,105.81,105.41,105.7,75500.0,79.9511,80.1101,79.8072,80.0268,75500.0
2010-08-27 10:25:00,105.71,106.03,105.7,105.97,150500.0,80.0344,80.2766,80.0268,80.2312,150500.0
2010-08-27 10:30:00,105.96,106.18,105.89,106.01,96500.0,80.2236,80.3902,80.1706,80.2615,96500.0
2010-08-27 10:35:00,106.01,106.28,105.92,106.15,78600.0,80.2615,80.4659,80.1933,80.3675,78600.0
2010-08-27 10:40:00,106.15,106.26,106.05,106.07,59600.0,80.3675,80.4508,80.2918,80.3069,59600.0
2010-08-27 10:45:00,106.09,106.14,105.97,105.99,30700.0,80.3221,80.3599,80.2312,80.2463,30700.0
2010-08-27 10:50:00,106.0,106.09,105.93,105.95,22500.0,80.2539,80.3221,80.2009,80.2161,22500.0
2010-08-27 10:55:00,105.93,105.95,105.8,105.95,24600.0,80.2009,80.2161,80.1025,80.2161,24600.0
2010-08-27 11:00:00,105.98,106.15,105.98,106.13,21500.0,80.2388,80.3675,80.2388,80.3523,21500.0
2010-08-27 11:05:00,106.14,106.58,106.14,106.49,101300.0,80.3599,80.693,80.3599,80.6249,101300.0
2010-08-27 11:10:00,106.48,106.65,106.43,106.58,38300.0,80.6173,80.746,80.5795,80.693,38300.0
2010-08-27 11:15:00,106.61,106.8,106.61,106.64,93500.0,80.7158,80.8596,80.7158,80.7385,93500.0
2010-08-27 11:20:00,106.63,106.75,106.61,106.75,83800.0,80.7309,80.8217,80.7158,80.8217,83800.0
2010-08-27 11:25:00,106.73,106.81,106.62,106.74,86100.0,80.8066,80.8672,80.7233,80.8142,86100.0
2010-08-27 11:30:00,106.77,106.84,106.67,106.73,28900.0,80.8369,80.8899,80.7612,80.8066,28900.0
2010-08-27 11:35:00,106.69,106.69,106.59,106.59,21500.0,80.7763,80.7763,80.7006,80.7006,21500.0
2010-08-27 11:40:00,106.6,106.6,106.5,106.57,18400.0,80.7082,80.7082,80.6325,80.6855,18400.0
2010-08-27 11:45:00,106.59,106.69,106.58,106.67,20900.0,80.7006,80.7763,80.693,80.7612,20900.0
2010-08-27 11:50:00,106.7,106.73,106.58,106.58,22500.0,80.7839,80.8066,80.693,80.693,22500.0
2010-08-27 11:55:00,106.58,106.65,106.54,106.59,37400.0,80.693,80.746,80.6628,80.7006,37400.0
2010-08-27 12:00:00,106.62,106.67,106.53,106.55,27900.0,80.7233,80.7612,80.6552,80.6703,27900.0
2010-08-27 12:05:00,106.57,106.7,106.57,106.66,24400.0,80.6855,80.7839,80.6855,80.7536,24400.0
2010-08-27 12:10:00,106.63,106.73,106.62,106.72,16800.0,80.7309,80.8066,80.7233,80.799,16800.0
2010-08-27 12:15:00,106.73,106.84,106.73,106.84,11100.0,80.8066,80.8899,80.8066,80.8899,11100.0
2010-08-27 12:20:00,106.85,106.88,106.75,106.84,12300.0,80.8975,80.9202,80.8217,80.8899,12300.0
2010-08-27 12:25:00,106.82,106.87,106.76,106.79,22000.0,80.8747,80.9126,80.8293,80.852,22000.0
2010-08-27 12:30:00,106.81,106.85,106.74,106.81,15900.0,80.8672,80.8975,80.8142,80.8672,15900.0
2010-08-27 12:35:00,106.79,106.84,106.7,106.7,6400.0,80.852,80.8899,80.7839,80.7839,6400.0
2010-08-27 12:40:00,106.73,106.73,106.59,106.61,5800.0,80.8066,80.8066,80.7006,80.7158,5800.0
2010-08-27 12:45:00,106.61,106.69,106.56,106.58,23400.0,80.7158,80.7763,80.6779,80.693,23400.0
2010-08-27 12:50:00,106.6,106.61,106.53,106.54,9100.0,80.7082,80.7158,80.6552,80.6628,9100.0
2010-08-27 12:55:00,106.57,106.57,106.36,106.43,27200.0,80.6855,80.6855,80.5265,80.5795,27200.0
2010-08-27 13:00:00,106.43,106.48,106.38,106.48,7000.0,80.5795,80.6173,80.5416,80.6173,7000.0
2010-08-27 13:05:00,106.46,106.5,106.44,106.5,13300.0,80.6022,80.6325,80.587,80.6325,13300.0
2010-08-27 13:10:00,106.49,106.52,106.38,106.38,6200.0,80.6249,80.6476,80.5416,80.5416,6200.0
2010-08-27 13:15:00,106.4,106.44,106.37,106.41,8600.0,80.5568,80.587,80.534,80.5643,8600.0
2010-08-27 13:20:00,106.42,106.58,106.42,106.53,48000.0,80.5719,80.693,80.5719,80.6552,48000.0
2010-08-27 13:25:00,106.51,106.69,106.5,106.68,14300.0,80.64,80.7763,80.6325,80.7687,14300.0
2010-08-27 13:30:00,106.68,106.87,106.65,106.82,62700.0,80.7687,80.9126,80.746,80.8747,62700.0
2010-08-27 13:35:00,106.83,106.97,106.76,106.77,49400.0,80.8823,80.9883,80.8293,80.8369,49400.0
2010-08-27 13:40:00,106.81,106.85,106.71,106.74,18200.0,80.8672,80.8975,80.7915,80.8142,18200.0
2010-08-27 13:45:00,106.75,106.79,106.67,106.68,9900.0,80.8217,80.852,80.7612,80.7687,9900.0
2010-08-27 13:50:00,106.68,106.83,106.68,106.83,6800.0,80.7687,80.8823,80.7687,80.8823,6800.0
2010-08-27 13:55:00,106.85,107.0,106.77,107.0,31300.0,80.8975,81.011,80.8369,81.011,31300.0
2010-08-27 14:00:00,107.0,107.05,106.93,106.99,18300.0,81.011,81.0489,80.958,81.0035,18300.0
2010-08-27 14:05:00,106.94,106.94,106.73,106.88,34600.0,80.9656,80.9656,80.8066,80.9202,34600.0
2010-08-27 14:10:00,106.92,106.96,106.83,106.83,11600.0,80.9505,80.9807,80.8823,80.8823,11600.0
2010-08-27 14:15:00,106.84,106.93,106.78,106.89,78700.0,80.8899,80.958,80.8445,80.9277,78700.0
2010-08-27 14:20:00,106.91,106.96,106.83,106.85,18900.0,80.9429,80.9807,80.8823,80.8975,18900.0
2010-08-27 14:25:00,106.85,106.93,106.84,106.93,14700.0,80.8975,80.958,80.8899,80.958,14700.0
2010-08-27 14:30:00,106.95,107.0,106.92,106.98,9200.0,80.9732,81.011,80.9505,80.9959,9200.0
2010-08-27 14:35:00,106.96,107.13,106.95,107.13,25100.0,80.9807,81.1095,80.9732,81.1095,25100.0
2010-08-27 14:40:00,107.15,107.16,107.05,107.11,26800.0,81.1246,81.1322,81.0489,81.0943,26800.0
2010-08-27 14:45:00,107.13,107.2,107.01,107.04,31900.0,81.1095,81.1624,81.0186,81.0413,31900.0
2010-08-27 14:50:00,107.03,107.09,106.95,106.96,20200.0,81.0337,81.0792,80.9732,80.9807,20200.0
2010-08-27 14:55:00,106.95,107.03,106.94,107.01,17800.0,80.9732,81.0337,80.9656,81.0186,17800.0
2010-08-27 15:00:00,107.01,107.03,106.89,106.89,22100.0,81.0186,81.0337,80.9277,80.9277,22100.0
2010-08-27 15:05:00,106.88,106.97,106.86,106.96,26800.0,80.9202,80.9883,80.905,80.9807,26800.0
2010-08-27 15:10:00,106.98,107.03,106.88,106.95,63400.0,80.9959,81.0337,80.9202,80.9732,63400.0
2010-08-27 15:15:00,106.98,106.98,106.84,106.86,39000.0,80.9959,80.9959,80.8899,80.905,39000.0
2010-08-27 15:20:00,106.86,107.11,106.86,107.11,64800.0,80.905,81.0943,80.905,81.0943,64800.0
2010-08-27 15:25:00,107.12,107.28,107.07,107.21,52400.0,81.1019,81.223,81.064,81.17,52400.0
2010-08-27 15:30:00,107.22,107.28,107.09,107.09,42600.0,81.1776,81.223,81.0792,81.0792,42600.0
2010-08-27 15:35:00,107.12,107.18,107.08,107.11,35200.0,81.1019,81.1473,81.0716,81.0943,35200.0
2010-08-27 15:40:00,107.1,107.29,107.06,107.27,52500.0,81.0867,81.2306,81.0565,81.2154,52500.0
2010-08-27 15:45:00,107.27,107.28,107.2,107.22,59500.0,81.2154,81.223,81.1624,81.1776,59500.0
2010-08-27 15:50:00,107.22,107.34,107.22,107.25,85600.0,81.1776,81.2684,81.1776,81.2003,85600.0
2010-08-27 15:55:00,107.26,107.31,107.16,107.22,102000.0,81.2079,81.2457,81.1322,81.1776,102000.0
2010-08-30 09:30:00,106.96,107.04,106.86,106.93,54100.0,80.9807,81.0413,80.905,80.958,54100.0
2010-08-30 09:35:00,106.99,107.18,106.99,107.1,39900.0,81.0035,81.1473,81.0035,81.0867,39900.0
2010-08-30 09:40:00,107.12,107.19,107.02,107.19,36300.0,81.1019,81.1549,81.0262,81.1549,36300.0
2010-08-30 09:45:00,107.18,107.27,107.17,107.21,23600.0,81.1473,81.2154,81.1397,81.17,23600.0
2010-08-30 09:50:00,107.19,107.23,107.04,107.1,21900.0,81.1549,81.1852,81.0413,81.0867,21900.0
2010-08-30 09:55:00,107.11,107.26,107.1,107.25,13600.0,81.0943,81.2079,81.0867,81.2003,13600.0
2010-08-30 10:00:00,107.23,107.24,107.07,107.19,29000.0,81.1852,81.1927,81.064,81.1549,29000.0
2010-08-30 10:05:00,107.17,107.25,107.13,107.16,20400.0,81.1397,81.2003,81.1095,81.1322,20400.0
2010-08-30 10:10:00,107.15,107.17,107.07,107.16,47400.0,81.1246,81.1397,81.064,81.1322,47400.0
2010-08-30 10:15:00,107.16,107.16,106.8,106.92,59400.0,81.1322,81.1322,80.8596,80.9505,59400.0
2010-08-30 10:20:00,106.9,106.93,106.79,106.85,22500.0,80.9353,80.958,80.852,80.8975,22500.0
2010-08-30 10:25:00,106.84,106.86,106.72,106.85,37900.0,80.8899,80.905,80.799,80.8975,37900.0
2010-08-30 10:30:00,106.83,106.83,106.67,106.77,63600.0,80.8823,80.8823,80.7612,80.8369,63600.0
2010-08-30 10:35:00,106.78,106.84,106.78,106.83,11500.0,80.8445,80.8899,80.8445,80.8823,11500.0
2010-08-30 10:40:00,106.82,106.82,106.73,106.78,14100.0,80.8747,80.8747,80.8066,80.8445,14100.0
2010-08-30 10:45:00,106.76,106.9,106.72,106.89,23800.0,80.8293,80.9353,80.799,80.9277,23800.0
2010-08-30 10:50:00,106.91,107.04,106.91,107.03,11000.0,80.9429,81.0413,80.9429,81.0337,11000.0
2010-08-30 10:55:00,107.05,107.06,106.98,106.99,13000.0,81.0489,81.0565,80.9959,81.0035,13000.0
2010-08-30 11:00:00,106.99,107.01,106.85,106.88,17100.0,81.0035,81.0186,80.8975,80.9202,17100.0
2010-08-30 11:05:00,106.86,106.89,106.78,106.86,18400.0,80.905,80.9277,80.8445,80.905,18400.0
2010-08-30 11:10:00,106.86,106.9,106.78,106.83,14500.0,80.905,80.9353,80.8445,80.8823,14500.0
2010-08-30 11:15:00,106.79,106.87,106.75,106.85,14900.0,80.852,80.9126,80.8217,80.8975,14900.0
2010-08-30 11:20:00,106.84,106.85,106.71,106.72,53900.0,80.8899,80.8975,80.7915,80.799,53900.0
2010-08-30 11:25:00,106.76,106.83,106.74,106.81,8700.0,80.8293,80.8823,80.8142,80.8672,8700.0
2010-08-30 11:30:00,106.83,106.83,106.73,106.75,25400.0,80.8823,80.8823,80.8066,80.8217,25400.0
2010-08-30 11:35:00,106.78,106.81,106.67,106.67,16200.0,80.8445,80.8672,80.7612,80.7612,16200.0
2010-08-30 11:40:00,106.67,106.72,106.54,106.54,21700.0,80.7612,80.799,80.6628,80.6628,21700.0
2010-08-30 11:45:00,106.54,106.54,106.45,106.52,31500.0,80.6628,80.6628,80.5946,80.6476,31500.0
2010-08-30 11:50:00,106.54,106.55,106.46,106.46,5100.0,80.6628,80.6703,80.6022,80.6022,5100.0
2010-08-30 11:55:00,106.43,106.55,106.42,106.54,13500.0,80.5795,80.6703,80.5719,80.6628,13500.0
2010-08-30 12:00:00,106.53,106.58,106.51,106.54,4900.0,80.6552,80.693,80.64,80.6628,4900.0
2010-08-30 12:05:00,106.51,106.55,106.48,106.55,1400.0,80.64,80.6703,80.6173,80.6703,1400.0
2010-08-30 12:10:00,106.57,106.6,106.54,106.55,5900.0,80.6855,80.7082,80.6628,80.6703,5900.0
2010-08-30 12:15:00,106.54,106.56,106.53,106.54,3400.0,80.6628,80.6779,80.6552,80.6628,3400.0
2010-08-30 12:20:00,106.55,106.59,106.55,106.58,2700.0,80.6703,80.7006,80.6703,80.693,2700.0
2010-08-30 12:25:00,106.54,106.56,106.5,106.55,2600.0,80.6628,80.6779,80.6325,80.6703,2600.0
2010-08-30 12:30:00,106.55,106.56,106.5,106.53,16500.0,80.6703,80.6779,80.6325,80.6552,16500.0
2010-08-30 12:35:00,106.52,106.64,106.52,106.64,6800.0,80.6476,80.7385,80.6476,80.7385,6800.0
2010-08-30 12:40:00,106.65,106.66,106.63,106.64,12800.0,80.746,80.7536,80.7309,80.7385,12800.0
2010-08-30 12:45:00,106.66,106.81,106.66,106.78,18000.0,80.7536,80.8672,80.7536,80.8445,18000.0
2010-08-30 12:50:00,106.78,106.79,106.72,106.72,9800.0,80.8445,80.852,80.799,80.799,9800.0
2010-08-30 12:55:00,106.72,106.77,106.64,106.64,12800.0,80.799,80.8369,80.7385,80.7385,12800.0
2010-08-30 13:00:00,106.63,106.66,106.62,106.62,4100.0,80.7309,80.7536,80.7233,80.7233,4100.0
2010-08-30 13:05:00,106.66,106.69,106.64,106.66,18600.0,80.7536,80.7763,80.7385,80.7536,18600.0
2010-08-30 13:10:00,106.69,106.74,106.62,106.63,6800.0,80.7763,80.8142,80.7233,80.7309,6800.0
2010-08-30 13:15:00,106.63,106.75,106.63,106.69,9000.0,80.7309,80.8217,80.7309,80.7763,9000.0
2010-08-30 13:20:00,106.66,106.67,106.5,106.59,39300.0,80.7536,80.7612,80.6325,80.7006,39300.0
2010-08-30 13:25:00,106.56,106.56,106.34,106.38,20400.0,80.6779,80.6779,80.5113,80.5416,20400.0
2010-08-30 13:30:00,106.39,106.44,106.36,106.43,15700.0,80.5492,80.587,80.5265,80.5795,15700.0
2010-08-30 13:35:00,106.42,106.44,106.35,106.35,7900.0,80.5719,80.587,80.5189,80.5189,7900.0
2010-08-30 13:40:00,106.34,106.49,106.32,106.46,15900.0,80.5113,80.6249,80.4962,80.6022,15900.0
2010-08-30 13:45:00,106.46,106.5,106.42,106.5,15000.0,80.6022,80.6325,80.5719,80.6325,15000.0
2010-08-30 13:50:00,106.51,106.52,106.4,106.41,14100.0,80.64,80.6476,80.5568,80.5643,14100.0
2010-08-30 13:55:00,106.4,106.48,106.36,106.38,15700.0,80.5568,80.6173,80.5265,80.5416,15700.0
2010-08-30 14:00:00,106.39,106.46,106.37,106.37,11900.0,80.5492,80.6022,80.534,80.534,11900.0
2010-08-30 14:05:00,106.36,106.41,106.19,106.26,20800.0,80.5265,80.5643,80.3978,80.4508,20800.0
2010-08-30 14:10:00,106.27,106.27,106.21,106.21,17800.0,80.4583,80.4583,80.4129,80.4129,17800.0
2010-08-30 14:15:00,106.18,106.25,106.15,106.24,11000.0,80.3902,80.4432,80.3675,80.4356,11000.0
2010-08-30 14:20:00,106.26,106.28,106.22,106.22,1800.0,80.4508,80.4659,80.4205,80.4205,1800.0
2010-08-30 14:25:00,106.21,106.42,106.19,106.42,26800.0,80.4129,80.5719,80.3978,80.5719,26800.0
2010-08-30 14:30:00,106.41,106.54,106.4,106.45,37300.0,80.5643,80.6628,80.5568,80.5946,37300.0
2010-08-30 14:35:00,106.43,106.46,106.35,106.39,22000.0,80.5795,80.6022,80.5189,80.5492,22000.0
2010-08-30 14:40:00,106.37,106.49,106.37,106.43,24900.0,80.534,80.6249,80.534,80.5795,24900.0
2010-08-30 14:45:00,106.43,106.44,106.29,106.3,15800.0,80.5795,80.587,80.4735,80.481,15800.0
2010-08-30 14:50:00,106.31,106.44,106.29,106.44,12700.0,80.4886,80.587,80.4735,80.587,12700.0
2010-08-30 14:55:00,106.44,106.44,106.36,106.36,3700.0,80.587,80.587,80.5265,80.5265,3700.0
2010-08-30 15:00:00,106.38,106.42,106.31,106.31,7000.0,80.5416,80.5719,80.4886,80.4886,7000.0
2010-08-30 15:05:00,106.34,106.39,106.23,106.24,22300.0,80.5113,80.5492,80.428,80.4356,22300.0
2010-08-30 15:10:00,106.23,106.29,106.2,106.21,18600.0,80.428,80.4735,80.4053,80.4129,18600.0
2010-08-30 15:15:00,106.2,106.2,106.03,106.11,42500.0,80.4053,80.4053,80.2766,80.3372,42500.0
2010-08-30 15:20:00,106.1,106.17,106.04,106.13,24300.0,80.3296,80.3826,80.2842,80.3523,24300.0
2010-08-30 15:25:00,106.15,106.17,106.04,106.05,12600.0,80.3675,80.3826,80.2842,80.2918,12600.0
2010-08-30 15:30:00,106.07,106.11,105.99,106.03,20100.0,80.3069,80.3372,80.2463,80.2766,20100.0
2010-08-30 15:35:00,106.04,106.18,106.03,106.17,33000.0,80.2842,80.3902,80.2766,80.3826,33000.0
2010-08-30 15:40:00,106.17,106.18,106.09,106.1,17900.0,80.3826,80.3902,80.3221,80.3296,17900.0
2010-08-30 15:45:00,106.09,106.1,105.91,105.96,32600.0,80.3221,80.3296,80.1858,80.2236,32600.0
2010-08-30 15:50:00,105.94,106.0,105.9,105.91,68000.0,80.2085,80.2539,80.1782,80.1858,68000.0
2010-08-30 15:55:00,105.91,105.91,105.67,105.68,170200.0,80.1858,80.1858,80.0041,80.0116,170200.0
2010-08-31 09:30:00,105.27,105.39,105.23,105.26,57500.0,79.7012,79.7921,79.6709,79.6936,57500.0
2010-08-31 09:35:00,105.24,105.27,105.06,105.11,44200.0,79.6785,79.7012,79.5422,79.5801,44200.0
2010-08-31 09:40:00,105.05,105.14,104.86,105.0,49400.0,79.5347,79.6028,79.3908,79.4968,49400.0
2010-08-31 09:45:00,104.99,105.63,104.97,105.58,92100.0,79.4892,79.9738,79.4741,79.9359,92100.0
2010-08-31 09:50:00,105.59,105.66,105.43,105.56,102300.0,79.9435,79.9965,79.8224,79.9208,102300.0
2010-08-31 09:55:00,105.59,105.66,105.24,105.45,118100.0,79.9435,79.9965,79.6785,79.8375,118100.0
2010-08-31 10:00:00,105.51,105.96,105.37,105.83,158700.0,79.8829,80.2236,79.7769,80.1252,158700.0
2010-08-31 10:05:00,105.82,105.99,105.77,105.96,44800.0,80.1176,80.2463,80.0798,80.2236,44800.0
2010-08-31 10:10:00,106.0,106.2,106.0,106.12,31600.0,80.2539,80.4053,80.2539,80.3448,31600.0
2010-08-31 10:15:00,106.11,106.18,105.89,105.9,31300.0,80.3372,80.3902,80.1706,80.1782,31300.0
2010-08-31 10:20:00,105.91,105.99,105.85,105.85,13300.0,80.1858,80.2463,80.1403,80.1403,13300.0
2010-08-31 10:25:00,105.87,106.03,105.85,106.03,29100.0,80.1555,80.2766,80.1403,80.2766,29100.0
2010-08-31 10:30:00,106.03,106.14,105.96,106.04,28200.0,80.2766,80.3599,80.2236,80.2842,28200.0
2010-08-31 10:35:00,106.06,106.06,105.73,105.77,89400.0,80.2993,80.2993,80.0495,80.0798,89400.0
2010-08-31 10:40:00,105.77,105.84,105.63,105.84,58500.0,80.0798,80.1328,79.9738,80.1328,58500.0
2010-08-31 10:45:00,105.82,105.83,105.7,105.77,40100.0,80.1176,80.1252,80.0268,80.0798,40100.0
2010-08-31 10:50:00,105.79,106.02,105.79,105.91,37600.0,80.0949,80.2691,80.0949,80.1858,37600.0
2010-08-31 10:55:00,105.91,106.06,105.89,106.06,34700.0,80.1858,80.2993,80.1706,80.2993,34700.0
2010-08-31 11:00:00,106.05,106.14,106.03,106.04,42100.0,80.2918,80.3599,80.2766,80.2842,42100.0
2010-08-31 11:05:00,106.06,106.11,105.84,105.84,24600.0,80.2993,80.3372,80.1328,80.1328,24600.0
2010-08-31 11:10:00,105.84,105.86,105.71,105.86,43400.0,80.1328,80.1479,80.0344,80.1479,43400.0
2010-08-31 11:15:00,105.9,105.96,105.85,105.85,31000.0,80.1782,80.2236,80.1403,80.1403,31000.0
2010-08-31 11:20:00,105.83,106.14,105.81,106.14,43900.0,80.1252,80.3599,80.1101,80.3599,43900.0
2010-08-31 11:25:00,106.11,106.16,106.0,106.01,28900.0,80.3372,80.3751,80.2539,80.2615,28900.0
2010-08-31 11:30:00,105.98,106.15,105.95,106.15,20800.0,80.2388,80.3675,80.2161,80.3675,20800.0
2010-08-31 11:35:00,106.13,106.25,106.13,106.14,47200.0,80.3523,80.4432,80.3523,80.3599,47200.0
2010-08-31 11:40:00,106.14,106.22,106.1,106.13,33000.0,80.3599,80.4205,80.3296,80.3523,33000.0
2010-08-31 11:45:00,106.1,106.16,106.07,106.08,11100.0,80.3296,80.3751,80.3069,80.3145,11100.0
2010-08-31 11:50:00,106.08,106.35,106.08,106.3,17200.0,80.3145,80.5189,80.3145,80.481,17200.0
2010-08-31 11:55:00,106.3,106.31,106.14,106.18,37200.0,80.481,80.4886,80.3599,80.3902,37200.0
2010-08-31 12:00:00,106.18,106.26,106.15,106.15,14500.0,80.3902,80.4508,80.3675,80.3675,14500.0
2010-08-31 12:05:00,106.15,106.2,106.08,106.08,27900.0,80.3675,80.4053,80.3145,80.3145,27900.0
2010-08-31 12:10:00,106.06,106.1,106.0,106.06,18700.0,80.2993,80.3296,80.2539,80.2993,18700.0
2010-08-31 12:15:00,106.06,106.07,106.01,106.07,8300.0,80.2993,80.3069,80.2615,80.3069,8300.0
2010-08-31 12:20:00,106.07,106.09,106.0,106.02,14200.0,80.3069,80.3221,80.2539,80.2691,14200.0
2010-08-31 12:25:00,106.01,106.02,105.96,105.97,6600.0,80.2615,80.2691,80.2236,80.2312,6600.0
2010-08-31 12:30:00,105.99,106.08,105.97,106.08,9300.0,80.2463,80.3145,80.2312,80.3145,9300.0
2010-08-31 12:35:00,106.06,106.09,106.03,106.03,3000.0,80.2993,80.3221,80.2766,80.2766,3000.0
2010-08-31 12:40:00,106.01,106.01,105.82,105.88,13600.0,80.2615,80.2615,80.1176,80.1631,13600.0
2010-08-31 12:45:00,105.89,106.0,105.89,105.97,13500.0,80.1706,80.2539,80.1706,80.2312,13500.0
2010-08-31 12:50:00,105.97,106.02,105.87,105.88,7100.0,80.2312,80.2691,80.1555,80.1631,7100.0
2010-08-31 12:55:00,105.85,105.87,105.76,105.76,27900.0,80.1403,80.1555,80.0722,80.0722,27900.0
2010-08-31 13:00:00,105.76,105.93,105.75,105.86,45200.0,80.0722,80.2009,80.0646,80.1479,45200.0
2010-08-31 13:05:00,105.83,105.91,105.82,105.9,10300.0,80.1252,80.1858,80.1176,80.1782,10300.0
2010-08-31 13:10:00,105.92,106.04,105.92,106.04,5600.0,80.1933,80.2842,80.1933,80.2842,5600.0
2010-08-31 13:15:00,106.02,106.02,105.95,105.96,2600.0,80.2691,80.2691,80.2161,80.2236,2600.0
2010-08-31 13:20:00,105.95,106.07,105.95,105.98,12400.0,80.2161,80.3069,80.2161,80.2388,12400.0
2010-08-31 13:25:00,105.98,106.05,105.97,106.05,2700.0,80.2388,80.2918,80.2312,80.2918,2700.0
2010-08-31 13:30:00,106.07,106.11,106.0,106.0,14700.0,80.3069,80.3372,80.2539,80.2539,14700.0
2010-08-31 13:35:00,106.01,106.16,105.99,106.09,18100.0,80.2615,80.3751,80.2463,80.3221,18100.0
2010-08-31 13:40:00,106.11,106.13,106.05,106.05,3600.0,80.3372,80.3523,80.2918,80.2918,3600.0
2010-08-31 13:45:00,106.07,106.08,105.99,106.01,4400.0,80.3069,80.3145,80.2463,80.2615,4400.0
2010-08-31 13:50:00,106.02,106.02,105.97,105.98,2500.0,80.2691,80.2691,80.2312,80.2388,2500.0
2010-08-31 13:55:00,105.99,106.05,105.98,106.04,5500.0,80.2463,80.2918,80.2388,80.2842,5500.0
2010-08-31 14:00:00,106.01,106.11,105.79,105.86,87700.0,80.2615,80.3372,80.0949,80.1479,87700.0
2010-08-31 14:05:00,105.83,106.22,105.82,106.1,44300.0,80.1252,80.4205,80.1176,80.3296,44300.0
2010-08-31 14:10:00,106.13,106.21,106.07,106.09,41100.0,80.3523,80.4129,80.3069,80.3221,41100.0
2010-08-31 14:15:00,106.05,106.05,105.73,105.75,63500.0,80.2918,80.2918,80.0495,80.0646,63500.0
2010-08-31 14:20:00,105.71,105.79,105.6,105.6,33600.0,80.0344,80.0949,79.9511,79.9511,33600.0
2010-08-31 14:25:00,105.65,105.79,105.59,105.72,40700.0,79.9889,80.0949,79.9435,80.0419,40700.0
2010-08-31 14:30:00,105.73,105.73,105.62,105.64,22400.0,80.0495,80.0495,79.9662,79.9814,22400.0
2010-08-31 14:35:00,105.63,105.69,105.36,105.41,50500.0,79.9738,80.0192,79.7694,79.8072,50500.0
2010-08-31 14:40:00,105.42,105.48,105.3,105.36,40300.0,79.8148,79.8602,79.7239,79.7694,40300.0
2010-08-31 14:45:00,105.31,105.35,105.2,105.2,36600.0,79.7315,79.7618,79.6482,79.6482,36600.0
2010-08-31 14:50:00,105.22,105.49,105.2,105.46,85200.0,79.6634,79.8678,79.6482,79.8451,85200.0
2010-08-31 14:55:00,105.46,105.46,105.32,105.33,25600.0,79.8451,79.8451,79.7391,79.7466,25600.0
2010-08-31 15:00:00,105.32,105.55,105.31,105.49,28900.0,79.7391,79.9132,79.7315,79.8678,28900.0
2010-08-31 15:05:00,105.5,105.5,105.35,105.46,59600.0,79.8754,79.8754,79.7618,79.8451,59600.0
2010-08-31 15:10:00,105.46,105.46,105.23,105.33,29200.0,79.8451,79.8451,79.6709,79.7466,29200.0
2010-08-31 15:15:00,105.3,105.41,105.27,105.4,51800.0,79.7239,79.8072,79.7012,79.7996,51800.0
2010-08-31 15:20:00,105.41,105.44,105.3,105.34,33100.0,79.8072,79.8299,79.7239,79.7542,33100.0
2010-08-31 15:25:00,105.34,105.43,105.3,105.43,115000.0,79.7542,79.8224,79.7239,79.8224,115000.0
2010-08-31 15:30:00,105.41,105.62,105.41,105.51,39400.0,79.8072,79.9662,79.8072,79.8829,39400.0
2010-08-31 15:35:00,105.51,105.54,105.26,105.35,100900.0,79.8829,79.9056,79.6936,79.7618,100900.0
2010-08-31 15:40:00,105.33,105.57,105.33,105.54,64100.0,79.7466,79.9284,79.7466,79.9056,64100.0
2010-08-31 15:45:00,105.55,105.97,105.55,105.83,132000.0,79.9132,80.2312,79.9132,80.1252,132000.0
2010-08-31 15:50:00,105.8,105.86,105.52,105.56,72700.0,80.1025,80.1479,79.8905,79.9208,72700.0
2010-08-31 15:55:00,105.58,105.77,105.55,105.77,128100.0,79.9359,80.0798,79.9132,80.0798,128100.0
2010-09-01 09:30:00,107.12,107.39,107.09,107.33,130100.0,81.1019,81.3063,81.0792,81.2609,130100.0
2010-09-01 09:35:00,107.31,107.34,107.09,107.17,101600.0,81.2457,81.2684,81.0792,81.1397,101600.0
2010-09-01 09:40:00,107.16,107.26,107.05,107.07,85300.0,81.1322,81.2079,81.0489,81.064,85300.0
2010-09-01 09:45:00,107.07,107.15,107.05,107.11,37100.0,81.064,81.1246,81.0489,81.0943,37100.0
2010-09-01 09:50:00,107.13,107.48,107.12,107.41,69200.0,81.1095,81.3744,81.1019,81.3214,69200.0
2010-09-01 09:55:00,107.4,107.58,107.26,107.45,46200.0,81.3139,81.4502,81.2079,81.3517,46200.0
2010-09-01 10:00:00,107.49,108.41,107.38,108.32,286200.0,81.382,82.0786,81.2987,82.0104,286200.0
2010-09-01 10:05:00,108.32,108.48,108.27,108.27,122800.0,82.0104,82.1316,81.9726,81.9726,122800.0
2010-09-01 10:10:00,108.29,108.48,108.28,108.47,87100.0,81.9877,82.1316,81.9801,82.124,87100.0
2010-09-01 10:15:00,108.47,108.58,108.41,108.43,43000.0,82.124,82.2073,82.0786,82.0937,43000.0
2010-09-01 10:20:00,108.43,108.44,108.32,108.33,38200.0,82.0937,82.1013,82.0104,82.018,38200.0
2010-09-01 10:25:00,108.35,108.38,108.3,108.37,38700.0,82.0331,82.0558,81.9953,82.0483,38700.0
2010-09-01 10:30:00,108.36,108.53,108.31,108.49,45000.0,82.0407,82.1694,82.0028,82.1391,45000.0
2010-09-01 10:35:00,108.5,108.53,108.41,108.51,38900.0,82.1467,82.1694,82.0786,82.1543,38900.0
2010-09-01 10:40:00,108.49,108.55,108.43,108.49,25600.0,82.1391,82.1845,82.0937,82.1391,25600.0
2010-09-01 10:45:00,108.47,108.55,108.44,108.5,23500.0,82.124,82.1845,82.1013,82.1467,23500.0
2010-09-01 10:50:00,108.49,108.73,108.49,108.69,21200.0,82.1391,82.3208,82.1391,82.2905,21200.0
2010-09-01 10:55:00,108.7,108.77,108.62,108.65,18400.0,82.2981,82.3511,82.2375,82.2603,18400.0
2010-09-01 11:00:00,108.64,108.71,108.64,108.67,16400.0,82.2527,82.3057,82.2527,82.2754,16400.0
2010-09-01 11:05:00,108.68,108.69,108.58,108.58,21600.0,82.283,82.2905,82.2073,82.2073,21600.0
2010-09-01 11:10:00,108.58,108.65,108.55,108.65,26500.0,82.2073,82.2603,82.1845,82.2603,26500.0
2010-09-01 11:15:00,108.64,108.64,108.57,108.61,39000.0,82.2527,82.2527,82.1997,82.23,39000.0
2010-09-01 11:20:00,108.61,108.64,108.57,108.61,37000.0,82.23,82.2527,82.1997,82.23,37000.0
2010-09-01 11:25:00,108.6,108.65,108.56,108.61,81900.0,82.2224,82.2603,82.1921,82.23,81900.0
2010-09-01 11:30:00,108.61,108.75,108.61,108.73,36000.0,82.23,82.336,82.23,82.3208,36000.0
2010-09-01 11:35:00,108.72,108.75,108.65,108.68,35300.0,82.3133,82.336,82.2603,82.283,35300.0
2010-09-01 11:40:00,108.67,108.75,108.66,108.73,20600.0,82.2754,82.336,82.2678,82.3208,20600.0
2010-09-01 11:45:00,108.72,108.77,108.65,108.67,38300.0,82.3133,82.3511,82.2603,82.2754,38300.0
2010-09-01 11:50:00,108.66,108.86,108.66,108.81,29700.0,82.2678,82.4193,82.2678,82.3814,29700.0
2010-09-01 11:55:00,108.81,108.82,108.7,108.71,23600.0,82.3814,82.389,82.2981,82.3057,23600.0
2010-09-01 12:00:00,108.71,108.76,108.68,108.68,19300.0,82.3057,82.3435,82.283,82.283,19300.0
2010-09-01 12:05:00,108.69,108.71,108.66,108.68,9300.0,82.2905,82.3057,82.2678,82.283,9300.0
2010-09-01 12:10:00,108.68,108.69,108.65,108.68,7600.0,82.283,82.2905,82.2603,82.283,7600.0
2010-09-01 12:15:00,108.68,108.73,108.64,108.65,15200.0,82.283,82.3208,82.2527,82.2603,15200.0
2010-09-01 12:20:00,108.63,108.66,108.56,108.58,22500.0,82.2451,82.2678,82.1921,82.2073,22500.0
2010-09-01 12:25:00,108.58,108.59,108.53,108.58,17300.0,82.2073,82.2148,82.1694,82.2073,17300.0
2010-09-01 12:30:00,108.58,108.6,108.55,108.55,13800.0,82.2073,82.2224,82.1845,82.1845,13800.0
2010-09-01 12:35:00,108.55,108.57,108.53,108.54,20100.0,82.1845,82.1997,82.1694,82.177,20100.0
2010-09-01 12:40:00,108.54,108.56,108.54,108.55,7200.0,82.177,82.1921,82.177,82.1845,7200.0
2010-09-01 12:45:00,108.55,108.6,108.54,108.55,10900.0,82.1845,82.2224,82.177,82.1845,10900.0
2010-09-01 12:50:00,108.54,108.57,108.51,108.53,13400.0,82.177,82.1997,82.1543,82.1694,13400.0
2010-09-01 12:55:00,108.53,108.6,108.53,108.59,15800.0,82.1694,82.2224,82.1694,82.2148,15800.0
2010-09-01 13:00:00,108.59,108.59,108.55,108.57,20200.0,82.2148,82.2148,82.1845,82.1997,20200.0
2010-09-01 13:05:00,108.58,108.67,108.58,108.67,9100.0,82.2073,82.2754,82.2073,82.2754,9100.0
2010-09-01 13:10:00,108.66,108.68,108.64,108.67,9100.0,82.2678,82.283,82.2527,82.2754,9100.0
2010-09-01 13:15:00,108.66,108.67,108.63,108.65,5400.0,82.2678,82.2754,82.2451,82.2603,5400.0
2010-09-01 13:20:00,108.65,108.68,108.63,108.66,10500.0,82.2603,82.283,82.2451,82.2678,10500.0
2010-09-01 13:25:00,108.64,108.67,108.62,108.65,12400.0,82.2527,82.2754,82.2375,82.2603,12400.0
2010-09-01 13:30:00,108.65,108.68,108.65,108.68,6200.0,82.2603,82.283,82.2603,82.283,6200.0
2010-09-01 13:35:00,108.7,108.72,108.68,108.7,24100.0,82.2981,82.3133,82.283,82.2981,24100.0
2010-09-01 13:40:00,108.7,108.73,108.67,108.72,10100.0,82.2981,82.3208,82.2754,82.3133,10100.0
2010-09-01 13:45:00,108.72,108.81,108.72,108.81,26000.0,82.3133,82.3814,82.3133,82.3814,26000.0
2010-09-01 13:50:00,108.81,108.82,108.76,108.79,16300.0,82.3814,82.389,82.3435,82.3663,16300.0
2010-09-01 13:55:00,108.78,108.78,108.67,108.74,16000.0,82.3587,82.3587,82.2754,82.3284,16000.0
2010-09-01 14:00:00,108.73,108.77,108.66,108.67,17400.0,82.3208,82.3511,82.2678,82.2754,17400.0
2010-09-01 14:05:00,108.66,108.83,108.65,108.7,61600.0,82.2678,82.3965,82.2603,82.2981,61600.0
2010-09-01 14:10:00,108.7,108.7,108.53,108.56,33600.0,82.2981,82.2981,82.1694,82.1921,33600.0
2010-09-01 14:15:00,108.55,108.59,108.54,108.55,16900.0,82.1845,82.2148,82.177,82.1845,16900.0
2010-09-01 14:20:00,108.54,108.64,108.52,108.53,22500.0,82.177,82.2527,82.1618,82.1694,22500.0
2010-09-01 14:25:00,108.52,108.62,108.47,108.59,12900.0,82.1618,82.2375,82.124,82.2148,12900.0
2010-09-01 14:30:00,108.62,108.63,108.59,108.61,9900.0,82.2375,82.2451,82.2148,82.23,9900.0
2010-09-01 14:35:00,108.6,108.6,108.47,108.49,20100.0,82.2224,82.2224,82.124,82.1391,20100.0
2010-09-01 14:40:00,108.49,108.57,108.49,108.52,18800.0,82.1391,82.1997,82.1391,82.1618,18800.0
2010-09-01 14:45:00,108.51,108.56,108.47,108.52,12500.0,82.1543,82.1921,82.124,82.1618,12500.0
2010-09-01 14:50:00,108.53,108.57,108.5,108.51,18100.0,82.1694,82.1997,82.1467,82.1543,18100.0
2010-09-01 14:55:00,108.51,108.56,108.49,108.54,6700.0,82.1543,82.1921,82.1391,82.177,6700.0
2010-09-01 15:00:00,108.56,108.56,108.44,108.48,10500.0,82.1921,82.1921,82.1013,82.1316,10500.0
2010-09-01 15:05:00,108.52,108.71,108.52,108.66,16600.0,82.1618,82.3057,82.1618,82.2678,16600.0
2010-09-01 15:10:00,108.65,108.7,108.64,108.7,7400.0,82.2603,82.2981,82.2527,82.2981,7400.0
2010-09-01 15:15:00,108.7,108.7,108.62,108.63,14500.0,82.2981,82.2981,82.2375,82.2451,14500.0
2010-09-01 15:20:00,108.64,108.68,108.54,108.55,22400.0,82.2527,82.283,82.177,82.1845,22400.0
2010-09-01 15:25:00,108.55,108.59,108.44,108.57,50400.0,82.1845,82.2148,82.1013,82.1997,50400.0
2010-09-01 15:30:00,108.56,108.71,108.5,108.68,53300.0,82.1921,82.3057,82.1467,82.283,53300.0
2010-09-01 15:35:00,108.69,108.79,108.65,108.72,165700.0,82.2905,82.3663,82.2603,82.3133,165700.0
2010-09-01 15:40:00,108.72,108.88,108.72,108.88,45900.0,82.3133,82.4344,82.3133,82.4344,45900.0
2010-09-01 15:45:00,108.89,108.98,108.77,108.79,152300.0,82.442,82.5101,82.3511,82.3663,152300.0
2010-09-01 15:50:00,108.79,108.84,108.69,108.7,259100.0,82.3663,82.4041,82.2905,82.2981,259100.0
2010-09-01 15:55:00,108.7,108.87,108.7,108.84,190900.0,82.2981,82.4268,82.2981,82.4041,190900.0
2010-09-02 09:30:00,109.09,109.1,108.94,109.02,56500.0,82.5934,82.601,82.4798,82.5404,56500.0
2010-09-02 09:35:00,109.0,109.11,108.9,109.07,22800.0,82.5253,82.6085,82.4495,82.5782,22800.0
2010-09-02 09:40:00,109.08,109.08,108.87,109.01,35100.0,82.5858,82.5858,82.4268,82.5328,35100.0
2010-09-02 09:45:00,109.01,109.21,108.97,109.21,53300.0,82.5328,82.6842,82.5025,82.6842,53300.0
2010-09-02 09:50:00,109.21,109.3,109.19,109.24,34000.0,82.6842,82.7524,82.6691,82.707,34000.0
2010-09-02 09:55:00,109.24,109.33,109.24,109.29,19900.0,82.707,82.7751,82.707,82.7448,19900.0
2010-09-02 10:00:00,109.3,109.51,109.26,109.3,72700.0,82.7524,82.9114,82.7221,82.7524,72700.0
2010-09-02 10:05:00,109.33,109.39,109.24,109.24,36200.0,82.7751,82.8205,82.707,82.707,36200.0
2010-09-02 10:10:00,109.25,109.32,109.22,109.25,33800.0,82.7145,82.7675,82.6918,82.7145,33800.0
2010-09-02 10:15:00,109.25,109.28,109.09,109.11,35900.0,82.7145,82.7372,82.5934,82.6085,35900.0
2010-09-02 10:20:00,109.09,109.24,109.06,109.21,33300.0,82.5934,82.707,82.5707,82.6842,33300.0
2010-09-02 10:25:00,109.21,109.34,109.21,109.34,18000.0,82.6842,82.7827,82.6842,82.7827,18000.0
2010-09-02 10:30:00,109.36,109.37,109.21,109.27,26100.0,82.7978,82.8054,82.6842,82.7297,26100.0
2010-09-02 10:35:00,109.26,109.38,109.25,109.36,19300.0,82.7221,82.813,82.7145,82.7978,19300.0
2010-09-02 10:40:00,109.36,109.46,109.3,109.32,45200.0,82.7978,82.8735,82.7524,82.7675,45200.0
2010-09-02 10:45:00,109.34,109.4,109.31,109.4,44600.0,82.7827,82.8281,82.76,82.8281,44600.0
2010-09-02 10:50:00,109.39,109.45,109.37,109.38,50100.0,82.8205,82.866,82.8054,82.813,50100.0
2010-09-02 10:55:00,109.41,109.5,109.39,109.45,45100.0,82.8357,82.9038,82.8205,82.866,45100.0
2010-09-02 11:00:00,109.45,109.56,109.45,109.49,64600.0,82.866,82.9492,82.866,82.8962,64600.0
2010-09-02 11:05:00,109.48,109.48,109.34,109.35,57300.0,82.8887,82.8887,82.7827,82.7902,57300.0
2010-09-02 11:10:00,109.35,109.38,109.25,109.26,62200.0,82.7902,82.813,82.7145,82.7221,62200.0
2010-09-02 11:15:00,109.26,109.44,109.2,109.26,961800.0,82.7221,82.8584,82.6767,82.7221,961800.0
2010-09-02 11:20:00,109.23,109.23,109.18,109.2,37400.0,82.6994,82.6994,82.6615,82.6767,37400.0
2010-09-02 11:25:00,109.21,109.21,109.1,109.19,61400.0,82.6842,82.6842,82.601,82.6691,61400.0
2010-09-02 11:30:00,109.19,109.27,109.15,109.26,21900.0,82.6691,82.7297,82.6388,82.7221,21900.0
2010-09-02 11:35:00,109.25,109.28,109.19,109.24,25100.0,82.7145,82.7372,82.6691,82.707,25100.0
2010-09-02 11:40:00,109.24,109.38,109.24,109.36,42500.0,82.707,82.813,82.707,82.7978,42500.0
2010-09-02 11:45:00,109.36,109.36,109.31,109.35,31000.0,82.7978,82.7978,82.76,82.7902,31000.0
2010-09-02 11:50:00,109.38,109.42,109.37,109.4,66500.0,82.813,82.8432,82.8054,82.8281,66500.0
2010-09-02 11:55:00,109.41,109.43,109.3,109.32,66300.0,82.8357,82.8508,82.7524,82.7675,66300.0
2010-09-02 12:00:00,109.31,109.36,109.3,109.35,25000.0,82.76,82.7978,82.7524,82.7902,25000.0
2010-09-02 12:05:00,109.35,109.41,109.35,109.38,28000.0,82.7902,82.8357,82.7902,82.813,28000.0
2010-09-02 12:10:00,109.4,109.46,109.38,109.46,27500.0,82.8281,82.8735,82.813,82.8735,27500.0
2010-09-02 12:15:00,109.47,109.47,109.39,109.4,31000.0,82.8811,82.8811,82.8205,82.8281,31000.0
2010-09-02 12:20:00,109.41,109.45,109.4,109.42,29200.0,82.8357,82.866,82.8281,82.8432,29200.0
2010-09-02 12:25:00,109.4,109.4,109.37,109.39,21700.0,82.8281,82.8281,82.8054,82.8205,21700.0
2010-09-02 12:30:00,109.38,109.41,109.35,109.39,15000.0,82.813,82.8357,82.7902,82.8205,15000.0
2010-09-02 12:35:00,109.41,109.42,109.39,109.41,17900.0,82.8357,82.8432,82.8205,82.8357,17900.0
2010-09-02 12:40:00,109.41,109.46,109.36,109.38,27600.0,82.8357,82.8735,82.7978,82.813,27600.0
2010-09-02 12:45:00,109.37,109.4,109.31,109.4,43600.0,82.8054,82.8281,82.76,82.8281,43600.0
2010-09-02 12:50:00,109.38,109.38,109.21,109.21,27800.0,82.813,82.813,82.6842,82.6842,27800.0
2010-09-02 12:55:00,109.22,109.29,109.21,109.23,37600.0,82.6918,82.7448,82.6842,82.6994,37600.0
2010-09-02 13:00:00,109.22,109.25,109.2,109.25,91100.0,82.6918,82.7145,82.6767,82.7145,91100.0
2010-09-02 13:05:00,109.25,109.29,109.22,109.24,71500.0,82.7145,82.7448,82.6918,82.707,71500.0
2010-09-02 13:10:00,109.24,109.24,109.17,109.17,37800.0,82.707,82.707,82.654,82.654,37800.0
2010-09-02 13:15:00,109.19,109.26,109.19,109.22,29500.0,82.6691,82.7221,82.6691,82.6918,29500.0
2010-09-02 13:20:00,109.24,109.28,109.2,109.22,29400.0,82.707,82.7372,82.6767,82.6918,29400.0
2010-09-02 13:25:00,109.19,109.21,109.18,109.19,16800.0,82.6691,82.6842,82.6615,82.6691,16800.0
2010-09-02 13:30:00,109.19,109.28,109.19,109.28,18200.0,82.6691,82.7372,82.6691,82.7372,18200.0
2010-09-02 13:35:00,109.28,109.32,109.27,109.28,24700.0,82.7372,82.7675,82.7297,82.7372,24700.0
2010-09-02 13:40:00,109.28,109.32,109.28,109.29,19600.0,82.7372,82.7675,82.7372,82.7448,19600.0
2010-09-02 13:45:00,109.3,109.31,109.25,109.28,10300.0,82.7524,82.76,82.7145,82.7372,10300.0
2010-09-02 13:50:00,109.29,109.32,109.26,109.32,30100.0,82.7448,82.7675,82.7221,82.7675,30100.0
2010-09-02 13:55:00,109.32,109.37,109.32,109.32,32600.0,82.7675,82.8054,82.7675,82.7675,32600.0
2010-09-02 14:00:00,109.34,109.38,109.32,109.38,34600.0,82.7827,82.813,82.7675,82.813,34600.0
2010-09-02 14:05:00,109.38,109.47,109.38,109.47,51300.0,82.813,82.8811,82.813,82.8811,51300.0
2010-09-02 14:10:00,109.48,109.62,109.45,109.6,52300.0,82.8887,82.9947,82.866,82.9795,52300.0
2010-09-02 14:15:00,109.6,109.61,109.5,109.58,53600.0,82.9795,82.9871,82.9038,82.9644,53600.0
2010-09-02 14:20:00,109.59,109.64,109.48,109.48,30600.0,82.9719,83.0098,82.8887,82.8887,30600.0
2010-09-02 14:25:00,109.49,109.54,109.44,109.45,31000.0,82.8962,82.9341,82.8584,82.866,31000.0
2010-09-02 14:30:00,109.46,109.5,109.46,109.48,21000.0,82.8735,82.9038,82.8735,82.8887,21000.0
2010-09-02 14:35:00,109.48,109.52,109.44,109.52,32300.0,82.8887,82.9189,82.8584,82.9189,32300.0
2010-09-02 14:40:00,109.51,109.51,109.42,109.46,33100.0,82.9114,82.9114,82.8432,82.8735,33100.0
2010-09-02 14:45:00,109.45,109.51,109.42,109.44,23000.0,82.866,82.9114,82.8432,82.8584,23000.0
2010-09-02 14:50:00,109.45,109.5,109.45,109.48,20400.0,82.866,82.9038,82.866,82.8887,20400.0
2010-09-02 14:55:00,109.48,109.51,109.47,109.51,23200.0,82.8887,82.9114,82.8811,82.9114,23200.0
2010-09-02 15:00:00,109.5,109.5,109.41,109.46,29200.0,82.9038,82.9038,82.8357,82.8735,29200.0
2010-09-02 15:05:00,109.45,109.53,109.45,109.53,19500.0,82.866,82.9265,82.866,82.9265,19500.0
2010-09-02 15:10:00,109.53,109.59,109.47,109.51,35700.0,82.9265,82.9719,82.8811,82.9114,35700.0
2010-09-02 15:15:00,109.51,109.54,109.5,109.52,16700.0,82.9114,82.9341,82.9038,82.9189,16700.0
2010-09-02 15:20:00,109.52,109.63,109.52,109.57,43000.0,82.9189,83.0022,82.9189,82.9568,43000.0
2010-09-02 15:25:00,109.58,109.6,109.51,109.6,19300.0,82.9644,82.9795,82.9114,82.9795,19300.0
2010-09-02 15:30:00,109.61,109.66,109.57,109.65,40600.0,82.9871,83.0249,82.9568,83.0174,40600.0
2010-09-02 15:35:00,109.65,109.76,109.64,109.71,76100.0,83.0174,83.1007,83.0098,83.0628,76100.0
2010-09-02 15:40:00,109.71,109.77,109.68,109.69,41400.0,83.0628,83.1082,83.0401,83.0477,41400.0
2010-09-02 15:45:00,109.7,109.88,109.7,109.84,97600.0,83.0552,83.1915,83.0552,83.1612,97600.0
2010-09-02 15:50:00,109.83,109.84,109.78,109.8,52400.0,83.1537,83.1612,83.1158,83.1309,52400.0
2010-09-02 15:55:00,109.81,109.86,109.79,109.85,73800.0,83.1385,83.1764,83.1234,83.1688,73800.0
2010-09-03 09:30:00,110.93,111.07,110.92,111.03,116700.0,83.9865,84.0925,83.9789,84.0622,116700.0
2010-09-03 09:35:00,111.02,111.24,111.02,111.23,70700.0,84.0546,84.2212,84.0546,84.2136,70700.0
2010-09-03 09:40:00,111.25,111.37,111.25,111.28,69000.0,84.2288,84.3196,84.2288,84.2515,69000.0
2010-09-03 09:45:00,111.28,111.29,111.17,111.21,39300.0,84.2515,84.259,84.1682,84.1985,39300.0
2010-09-03 09:50:00,111.21,111.31,111.19,111.28,37900.0,84.1985,84.2742,84.1833,84.2515,37900.0
2010-09-03 09:55:00,111.26,111.33,111.26,111.3,23800.0,84.2363,84.2893,84.2363,84.2666,23800.0
2010-09-03 10:00:00,111.3,111.31,110.97,111.13,95500.0,84.2666,84.2742,84.0168,84.1379,95500.0
2010-09-03 10:05:00,111.09,111.09,110.82,110.83,128400.0,84.1076,84.1076,83.9032,83.9108,128400.0
2010-09-03 10:10:00,110.82,110.91,110.71,110.73,134400.0,83.9032,83.9713,83.8199,83.8351,134400.0
2010-09-03 10:15:00,110.73,110.82,110.59,110.76,80700.0,83.8351,83.9032,83.7291,83.8578,80700.0
2010-09-03 10:20:00,110.76,110.89,110.76,110.82,66300.0,83.8578,83.9562,83.8578,83.9032,66300.0
2010-09-03 10:25:00,110.8,110.84,110.53,110.58,63100.0,83.8881,83.9183,83.6836,83.7215,63100.0
2010-09-03 10:30:00,110.58,110.59,110.43,110.47,59600.0,83.7215,83.7291,83.6079,83.6382,59600.0
2010-09-03 10:35:00,110.47,110.62,110.41,110.58,48300.0,83.6382,83.7518,83.5928,83.7215,48300.0
2010-09-03 10:40:00,110.55,110.72,110.55,110.68,24000.0,83.6988,83.8275,83.6988,83.7972,24000.0
2010-09-03 10:45:00,110.67,110.71,110.62,110.62,15400.0,83.7896,83.8199,83.7518,83.7518,15400.0
2010-09-03 10:50:00,110.6,110.61,110.46,110.48,23800.0,83.7366,83.7442,83.6306,83.6458,23800.0
2010-09-03 10:55:00,110.48,110.53,110.34,110.52,26500.0,83.6458,83.6836,83.5398,83.6761,26500.0
2010-09-03 11:00:00,110.54,110.54,110.43,110.5,43500.0,83.6912,83.6912,83.6079,83.6609,43500.0
2010-09-03 11:05:00,110.5,110.63,110.49,110.62,19800.0,83.6609,83.7593,83.6533,83.7518,19800.0
2010-09-03 11:10:00,110.62,110.66,110.47,110.65,24500.0,83.7518,83.7821,83.6382,83.7745,24500.0
2010-09-03 11:15:00,110.65,110.77,110.62,110.74,13300.0,83.7745,83.8653,83.7518,83.8426,13300.0
2010-09-03 11:20:00,110.72,110.73,110.63,110.65,8300.0,83.8275,83.8351,83.7593,83.7745,8300.0
2010-09-03 11:25:00,110.64,110.73,110.61,110.64,22400.0,83.7669,83.8351,83.7442,83.7669,22400.0
2010-09-03 11:30:00,110.65,110.71,110.63,110.64,17600.0,83.7745,83.8199,83.7593,83.7669,17600.0
2010-09-03 11:35:00,110.62,110.63,110.53,110.63,17500.0,83.7518,83.7593,83.6836,83.7593,17500.0
2010-09-03 11:40:00,110.64,110.72,110.64,110.72,13700.0,83.7669,83.8275,83.7669,83.8275,13700.0
2010-09-03 11:45:00,110.72,110.73,110.65,110.66,14400.0,83.8275,83.8351,83.7745,83.7821,14400.0
2010-09-03 11:50:00,110.64,110.64,110.57,110.64,27600.0,83.7669,83.7669,83.7139,83.7669,27600.0
2010-09-03 11:55:00,110.65,110.8,110.65,110.71,28400.0,83.7745,83.8881,83.7745,83.8199,28400.0
2010-09-03 12:00:00,110.66,110.74,110.64,110.74,42100.0,83.7821,83.8426,83.7669,83.8426,42100.0
2010-09-03 12:05:00,110.74,110.78,110.72,110.77,9200.0,83.8426,83.8729,83.8275,83.8653,9200.0
2010-09-03 12:10:00,110.73,110.75,110.7,110.75,4800.0,83.8351,83.8502,83.8123,83.8502,4800.0
2010-09-03 12:15:00,110.76,110.77,110.68,110.72,7400.0,83.8578,83.8653,83.7972,83.8275,7400.0
2010-09-03 12:20:00,110.73,110.75,110.72,110.73,15900.0,83.8351,83.8502,83.8275,83.8351,15900.0
2010-09-03 12:25:00,110.73,110.74,110.69,110.72,18700.0,83.8351,83.8426,83.8048,83.8275,18700.0
2010-09-03 12:30:00,110.72,110.8,110.71,110.79,23100.0,83.8275,83.8881,83.8199,83.8805,23100.0
2010-09-03 12:35:00,110.8,110.91,110.8,110.87,57200.0,83.8881,83.9713,83.8881,83.9411,57200.0
2010-09-03 12:40:00,110.88,110.89,110.85,110.88,13200.0,83.9486,83.9562,83.9259,83.9486,13200.0
2010-09-03 12:45:00,110.89,110.9,110.86,110.86,6800.0,83.9562,83.9638,83.9335,83.9335,6800.0
2010-09-03 12:50:00,110.86,110.93,110.86,110.92,19700.0,83.9335,83.9865,83.9335,83.9789,19700.0
2010-09-03 12:55:00,110.93,111.06,110.93,111.0,18000.0,83.9865,84.0849,83.9865,84.0395,18000.0
2010-09-03 13:00:00,110.99,111.08,110.99,111.03,44100.0,84.0319,84.1,84.0319,84.0622,44100.0
2010-09-03 13:05:00,111.04,111.04,110.99,111.0,16000.0,84.0698,84.0698,84.0319,84.0395,16000.0
2010-09-03 13:10:00,111.01,111.05,110.98,111.01,8100.0,84.047,84.0773,84.0243,84.047,8100.0
2010-09-03 13:15:00,111.02,111.02,110.99,111.0,7700.0,84.0546,84.0546,84.0319,84.0395,7700.0
2010-09-03 13:20:00,111.01,111.02,110.94,111.0,23400.0,84.047,84.0546,83.994,84.0395,23400.0
2010-09-03 13:25:00,111.01,111.03,110.95,110.96,28600.0,84.047,84.0622,84.0016,84.0092,28600.0
2010-09-03 13:30:00,110.96,111.03,110.96,110.99,30900.0,84.0092,84.0622,84.0092,84.0319,30900.0
2010-09-03 13:35:00,110.97,111.14,110.97,111.14,22800.0,84.0168,84.1455,84.0168,84.1455,22800.0
2010-09-03 13:40:00,111.14,111.16,111.1,111.11,10800.0,84.1455,84.1606,84.1152,84.1228,10800.0
2010-09-03 13:45:00,111.11,111.14,111.08,111.14,19000.0,84.1228,84.1455,84.1,84.1455,19000.0
2010-09-03 13:50:00,111.14,111.2,111.14,111.19,12500.0,84.1455,84.1909,84.1455,84.1833,12500.0
2010-09-03 13:55:00,111.19,111.22,111.18,111.2,39400.0,84.1833,84.206,84.1758,84.1909,39400.0
2010-09-03 14:00:00,111.2,111.2,111.16,111.17,16400.0,84.1909,84.1909,84.1606,84.1682,16400.0
2010-09-03 14:05:00,111.19,111.2,111.15,111.15,21700.0,84.1833,84.1909,84.153,84.153,21700.0
2010-09-03 14:10:00,111.16,111.16,111.07,111.11,40600.0,84.1606,84.1606,84.0925,84.1228,40600.0
2010-09-03 14:15:00,111.1,111.17,111.08,111.17,19900.0,84.1152,84.1682,84.1,84.1682,19900.0
2010-09-03 14:20:00,111.17,111.19,111.14,111.18,17700.0,84.1682,84.1833,84.1455,84.1758,17700.0
2010-09-03 14:25:00,111.18,111.23,111.16,111.16,17000.0,84.1758,84.2136,84.1606,84.1606,17000.0
2010-09-03 14:30:00,111.16,111.2,111.15,111.19,9300.0,84.1606,84.1909,84.153,84.1833,9300.0
2010-09-03 14:35:00,111.19,111.24,111.11,111.13,26100.0,84.1833,84.2212,84.1228,84.1379,26100.0
2010-09-03 14:40:00,111.13,111.15,111.08,111.12,23100.0,84.1379,84.153,84.1,84.1303,23100.0
2010-09-03 14:45:00,111.12,111.12,110.96,110.97,15600.0,84.1303,84.1303,84.0092,84.0168,15600.0
2010-09-03 14:50:00,110.97,111.02,110.97,110.98,18600.0,84.0168,84.0546,84.0168,84.0243,18600.0
2010-09-03 14:55:00,110.98,110.98,110.9,110.9,46700.0,84.0243,84.0243,83.9638,83.9638,46700.0
2010-09-03 15:00:00,110.89,110.97,110.86,110.92,20500.0,83.9562,84.0168,83.9335,83.9789,20500.0
2010-09-03 15:05:00,110.91,110.95,110.88,110.94,45500.0,83.9713,84.0016,83.9486,83.994,45500.0
2010-09-03 15:10:00,110.92,110.99,110.92,110.96,21700.0,83.9789,84.0319,83.9789,84.0092,21700.0
2010-09-03 15:15:00,110.96,111.0,110.94,111.0,18400.0,84.0092,84.0395,83.994,84.0395,18400.0
2010-09-03 15:20:00,111.0,111.09,111.0,111.03,22700.0,84.0395,84.1076,84.0395,84.0622,22700.0
2010-09-03 15:25:00,111.04,111.1,111.04,111.09,25100.0,84.0698,84.1152,84.0698,84.1076,25100.0
2010-09-03 15:30:00,111.11,111.16,110.95,110.97,45500.0,84.1228,84.1606,84.0016,84.0168,45500.0
2010-09-03 15:35:00,110.97,111.03,110.94,110.99,45400.0,84.0168,84.0622,83.994,84.0319,45400.0
2010-09-03 15:40:00,110.99,111.22,110.99,111.21,62700.0,84.0319,84.206,84.0319,84.1985,62700.0
2010-09-03 15:45:00,111.22,111.28,111.15,111.2,83500.0,84.206,84.2515,84.153,84.1909,83500.0
2010-09-03 15:50:00,111.21,111.22,111.12,111.12,57100.0,84.1985,84.206,84.1303,84.1303,57100.0
2010-09-03 15:55:00,111.11,111.32,111.11,111.3,99500.0,84.1228,84.2818,84.1228,84.2666,99500.0
2010-09-07 09:30:00,110.77,110.84,110.61,110.62,127300.0,83.8653,83.9183,83.7442,83.7518,127300.0
2010-09-07 09:35:00,110.62,110.7,110.56,110.64,52400.0,83.7518,83.8123,83.7063,83.7669,52400.0
2010-09-07 09:40:00,110.65,110.88,110.58,110.85,70700.0,83.7745,83.9486,83.7215,83.9259,70700.0
2010-09-07 09:45:00,110.85,110.88,110.67,110.68,62100.0,83.9259,83.9486,83.7896,83.7972,62100.0
2010-09-07 09:50:00,110.7,110.7,110.52,110.57,45600.0,83.8123,83.8123,83.6761,83.7139,45600.0
2010-09-07 09:55:00,110.55,110.57,110.24,110.25,43200.0,83.6988,83.7139,83.4641,83.4716,43200.0
2010-09-07 10:00:00,110.26,110.3,110.17,110.29,42600.0,83.4792,83.5095,83.4111,83.5019,42600.0
2010-09-07 10:05:00,110.28,110.38,110.2,110.38,54300.0,83.4944,83.5701,83.4338,83.5701,54300.0
2010-09-07 10:10:00,110.36,110.42,110.35,110.42,17200.0,83.5549,83.6003,83.5474,83.6003,17200.0
2010-09-07 10:15:00,110.43,110.46,110.28,110.34,124900.0,83.6079,83.6306,83.4944,83.5398,124900.0
2010-09-07 10:20:00,110.34,110.34,110.13,110.26,39900.0,83.5398,83.5398,83.3808,83.4792,39900.0
2010-09-07 10:25:00,110.25,110.38,110.23,110.35,42800.0,83.4716,83.5701,83.4565,83.5474,42800.0
2010-09-07 10:30:00,110.37,110.37,110.28,110.33,44500.0,83.5625,83.5625,83.4944,83.5322,44500.0
2010-09-07 10:35:00,110.32,110.39,110.23,110.37,32500.0,83.5246,83.5776,83.4565,83.5625,32500.0
2010-09-07 10:40:00,110.38,110.49,110.37,110.44,27800.0,83.5701,83.6533,83.5625,83.6155,27800.0
2010-09-07 10:45:00,110.45,110.48,110.43,110.44,15600.0,83.6231,83.6458,83.6079,83.6155,15600.0
2010-09-07 10:50:00,110.42,110.47,110.34,110.34,10300.0,83.6003,83.6382,83.5398,83.5398,10300.0
2010-09-07 10:55:00,110.32,110.47,110.29,110.44,18500.0,83.5246,83.6382,83.5019,83.6155,18500.0
2010-09-07 11:00:00,110.45,110.52,110.31,110.33,28400.0,83.6231,83.6761,83.5171,83.5322,28400.0
2010-09-07 11:05:00,110.34,110.4,110.24,110.33,39100.0,83.5398,83.5852,83.4641,83.5322,39100.0
2010-09-07 11:10:00,110.31,110.35,110.23,110.28,36600.0,83.5171,83.5474,83.4565,83.4944,36600.0
2010-09-07 11:15:00,110.28,110.32,110.23,110.32,25200.0,83.4944,83.5246,83.4565,83.5246,25200.0
2010-09-07 11:20:00,110.35,110.48,110.35,110.44,34600.0,83.5474,83.6458,83.5474,83.6155,34600.0
2010-09-07 11:25:00,110.45,110.49,110.4,110.49,18300.0,83.6231,83.6533,83.5852,83.6533,18300.0
2010-09-07 11:30:00,110.53,110.55,110.4,110.43,13000.0,83.6836,83.6988,83.5852,83.6079,13000.0
2010-09-07 11:35:00,110.39,110.4,110.34,110.38,9700.0,83.5776,83.5852,83.5398,83.5701,9700.0
2010-09-07 11:40:00,110.37,110.4,110.34,110.39,15400.0,83.5625,83.5852,83.5398,83.5776,15400.0
2010-09-07 11:45:00,110.43,110.45,110.38,110.42,6100.0,83.6079,83.6231,83.5701,83.6003,6100.0
2010-09-07 11:50:00,110.43,110.43,110.27,110.29,11100.0,83.6079,83.6079,83.4868,83.5019,11100.0
2010-09-07 11:55:00,110.29,110.54,110.29,110.53,43500.0,83.5019,83.6912,83.5019,83.6836,43500.0
2010-09-07 12:00:00,110.54,110.54,110.49,110.54,16500.0,83.6912,83.6912,83.6533,83.6912,16500.0
2010-09-07 12:05:00,110.55,110.61,110.55,110.59,5700.0,83.6988,83.7442,83.6988,83.7291,5700.0
2010-09-07 12:10:00,110.59,110.59,110.51,110.52,10300.0,83.7291,83.7291,83.6685,83.6761,10300.0
2010-09-07 12:15:00,110.52,110.52,110.48,110.49,14500.0,83.6761,83.6761,83.6458,83.6533,14500.0
2010-09-07 12:20:00,110.47,110.56,110.4,110.41,26200.0,83.6382,83.7063,83.5852,83.5928,26200.0
2010-09-07 12:25:00,110.42,110.42,110.35,110.41,9500.0,83.6003,83.6003,83.5474,83.5928,9500.0
2010-09-07 12:30:00,110.39,110.4,110.27,110.35,32000.0,83.5776,83.5852,83.4868,83.5474,32000.0
2010-09-07 12:35:00,110.35,110.37,110.32,110.32,5800.0,83.5474,83.5625,83.5246,83.5246,5800.0
2010-09-07 12:40:00,110.33,110.41,110.33,110.39,7500.0,83.5322,83.5928,83.5322,83.5776,7500.0
2010-09-07 12:45:00,110.38,110.43,110.36,110.38,9800.0,83.5701,83.6079,83.5549,83.5701,9800.0
2010-09-07 12:50:00,110.38,110.39,110.3,110.36,7200.0,83.5701,83.5776,83.5095,83.5549,7200.0
2010-09-07 12:55:00,110.37,110.38,110.3,110.37,8600.0,83.5625,83.5701,83.5095,83.5625,8600.0
2010-09-07 13:00:00,110.38,110.38,110.27,110.31,14400.0,83.5701,83.5701,83.4868,83.5171,14400.0
2010-09-07 13:05:00,110.31,110.31,110.24,110.29,6600.0,83.5171,83.5171,83.4641,83.5019,6600.0
2010-09-07 13:10:00,110.29,110.33,110.29,110.31,3200.0,83.5019,83.5322,83.5019,83.5171,3200.0
2010-09-07 13:15:00,110.35,110.39,110.32,110.33,12400.0,83.5474,83.5776,83.5246,83.5322,12400.0
2010-09-07 13:20:00,110.35,110.35,110.22,110.29,14200.0,83.5474,83.5474,83.4489,83.5019,14200.0
2010-09-07 13:25:00,110.28,110.37,110.26,110.32,20700.0,83.4944,83.5625,83.4792,83.5246,20700.0
2010-09-07 13:30:00,110.31,110.43,110.31,110.43,8500.0,83.5171,83.6079,83.5171,83.6079,8500.0
2010-09-07 13:35:00,110.43,110.44,110.4,110.4,11600.0,83.6079,83.6155,83.5852,83.5852,11600.0
2010-09-07 13:40:00,110.41,110.47,110.33,110.34,21800.0,83.5928,83.6382,83.5322,83.5398,21800.0
2010-09-07 13:45:00,110.35,110.43,110.34,110.4,11700.0,83.5474,83.6079,83.5398,83.5852,11700.0
2010-09-07 13:50:00,110.41,110.46,110.41,110.43,11800.0,83.5928,83.6306,83.5928,83.6079,11800.0
2010-09-07 13:55:00,110.43,110.54,110.43,110.51,14000.0,83.6079,83.6912,83.6079,83.6685,14000.0
2010-09-07 14:00:00,110.53,110.54,110.5,110.5,21000.0,83.6836,83.6912,83.6609,83.6609,21000.0
2010-09-07 14:05:00,110.53,110.55,110.41,110.42,16900.0,83.6836,83.6988,83.5928,83.6003,16900.0
2010-09-07 14:10:00,110.42,110.48,110.42,110.48,10900.0,83.6003,83.6458,83.6003,83.6458,10900.0
2010-09-07 14:15:00,110.5,110.61,110.49,110.52,30500.0,83.6609,83.7442,83.6533,83.6761,30500.0
2010-09-07 14:20:00,110.51,110.54,110.49,110.54,6100.0,83.6685,83.6912,83.6533,83.6912,6100.0
2010-09-07 14:25:00,110.55,110.59,110.48,110.48,8800.0,83.6988,83.7291,83.6458,83.6458,8800.0
2010-09-07 14:30:00,110.47,110.48,110.37,110.38,16200.0,83.6382,83.6458,83.5625,83.5701,16200.0
2010-09-07 14:35:00,110.37,110.41,110.28,110.28,32700.0,83.5625,83.5928,83.4944,83.4944,32700.0
2010-09-07 14:40:00,110.28,110.33,110.25,110.27,21400.0,83.4944,83.5322,83.4716,83.4868,21400.0
2010-09-07 14:45:00,110.27,110.31,110.27,110.28,8600.0,83.4868,83.5171,83.4868,83.4944,8600.0
2010-09-07 14:50:00,110.27,110.32,110.21,110.22,34500.0,83.4868,83.5246,83.4414,83.4489,34500.0
2010-09-07 14:55:00,110.23,110.23,110.01,110.07,48800.0,83.4565,83.4565,83.2899,83.3354,48800.0
2010-09-07 15:00:00,110.07,110.2,109.99,110.17,20300.0,83.3354,83.4338,83.2748,83.4111,20300.0
2010-09-07 15:05:00,110.17,110.17,110.04,110.1,13700.0,83.4111,83.4111,83.3126,83.3581,13700.0
2010-09-07 15:10:00,110.09,110.19,110.08,110.18,20700.0,83.3505,83.4262,83.3429,83.4186,20700.0
2010-09-07 15:15:00,110.16,110.21,110.1,110.18,15200.0,83.4035,83.4414,83.3581,83.4186,15200.0
2010-09-07 15:20:00,110.17,110.21,110.11,110.12,16400.0,83.4111,83.4414,83.3656,83.3732,16400.0
2010-09-07 15:25:00,110.11,110.16,110.05,110.16,30800.0,83.3656,83.4035,83.3202,83.4035,30800.0
2010-09-07 15:30:00,110.17,110.21,110.1,110.14,26300.0,83.4111,83.4414,83.3581,83.3884,26300.0
2010-09-07 15:35:00,110.15,110.3,110.14,110.27,36900.0,83.3959,83.5095,83.3884,83.4868,36900.0
2010-09-07 15:40:00,110.27,110.32,110.25,110.25,25500.0,83.4868,83.5246,83.4716,83.4716,25500.0
2010-09-07 15:45:00,110.25,110.28,110.22,110.22,24600.0,83.4716,83.4944,83.4489,83.4489,24600.0
2010-09-07 15:50:00,110.22,110.23,109.97,109.98,56600.0,83.4489,83.4565,83.2596,83.2672,56600.0
2010-09-07 15:55:00,109.98,110.07,109.94,110.07,190700.0,83.2672,83.3354,83.2369,83.3354,190700.0
2010-09-08 09:30:00,110.24,110.43,110.21,110.39,31200.0,83.4641,83.6079,83.4414,83.5776,31200.0
2010-09-08 09:35:00,110.4,110.53,110.32,110.43,59200.0,83.5852,83.6836,83.5246,83.6079,59200.0
2010-09-08 09:40:00,110.44,110.67,110.44,110.66,61500.0,83.6155,83.7896,83.6155,83.7821,61500.0
2010-09-08 09:45:00,110.68,110.69,110.57,110.62,38000.0,83.7972,83.8048,83.7139,83.7518,38000.0
2010-09-08 09:50:00,110.61,110.63,110.47,110.54,42500.0,83.7442,83.7593,83.6382,83.6912,42500.0
2010-09-08 09:55:00,110.56,110.73,110.56,110.68,20500.0,83.7063,83.8351,83.7063,83.7972,20500.0
2010-09-08 10:00:00,110.68,110.79,110.68,110.78,26500.0,83.7972,83.8805,83.7972,83.8729,26500.0
2010-09-08 10:05:00,110.8,110.83,110.66,110.69,619400.0,83.8881,83.9108,83.7821,83.8048,619400.0
2010-09-08 10:10:00,110.72,110.94,110.72,110.9,35300.0,83.8275,83.994,83.8275,83.9638,35300.0
2010-09-08 10:15:00,110.9,110.9,110.78,110.78,27300.0,83.9638,83.9638,83.8729,83.8729,27300.0
2010-09-08 10:20:00,110.76,110.86,110.75,110.82,18900.0,83.8578,83.9335,83.8502,83.9032,18900.0
2010-09-08 10:25:00,110.83,110.94,110.81,110.82,53000.0,83.9108,83.994,83.8956,83.9032,53000.0
2010-09-08 10:30:00,110.83,111.0,110.79,110.92,80100.0,83.9108,84.0395,83.8805,83.9789,80100.0
2010-09-08 10:35:00,110.92,111.06,110.92,111.02,13300.0,83.9789,84.0849,83.9789,84.0546,13300.0
2010-09-08 10:40:00,111.04,111.06,110.99,111.0,16400.0,84.0698,84.0849,84.0319,84.0395,16400.0
2010-09-08 10:45:00,110.98,111.01,110.91,110.91,8500.0,84.0243,84.047,83.9713,83.9713,8500.0
2010-09-08 10:50:00,110.93,110.97,110.89,110.96,8100.0,83.9865,84.0168,83.9562,84.0092,8100.0
2010-09-08 10:55:00,110.94,110.98,110.89,110.9,12800.0,83.994,84.0243,83.9562,83.9638,12800.0
2010-09-08 11:00:00,110.92,111.11,110.92,111.08,9100.0,83.9789,84.1228,83.9789,84.1,9100.0
2010-09-08 11:05:00,111.09,111.15,111.07,111.07,14000.0,84.1076,84.153,84.0925,84.0925,14000.0
2010-09-08 11:10:00,111.09,111.14,111.03,111.1,15200.0,84.1076,84.1455,84.0622,84.1152,15200.0
2010-09-08 11:15:00,111.08,111.09,111.04,111.04,8600.0,84.1,84.1076,84.0698,84.0698,8600.0
2010-09-08 11:20:00,111.04,111.04,110.95,111.02,15200.0,84.0698,84.0698,84.0016,84.0546,15200.0
2010-09-08 11:25:00,111.02,111.06,111.02,111.03,6900.0,84.0546,84.0849,84.0546,84.0622,6900.0
2010-09-08 11:30:00,111.05,111.05,111.0,111.02,9900.0,84.0773,84.0773,84.0395,84.0546,9900.0
2010-09-08 11:35:00,111.02,111.03,110.9,110.9,7200.0,84.0546,84.0622,83.9638,83.9638,7200.0
2010-09-08 11:40:00,110.92,110.93,110.9,110.93,1100.0,83.9789,83.9865,83.9638,83.9865,1100.0
2010-09-08 11:45:00,110.93,110.98,110.92,110.98,9300.0,83.9865,84.0243,83.9789,84.0243,9300.0
2010-09-08 11:50:00,110.96,110.96,110.9,110.92,3200.0,84.0092,84.0092,83.9638,83.9789,3200.0
2010-09-08 11:55:00,110.9,110.98,110.89,110.97,10700.0,83.9638,84.0243,83.9562,84.0168,10700.0
2010-09-08 12:00:00,110.97,111.03,110.97,111.02,10200.0,84.0168,84.0622,84.0168,84.0546,10200.0
2010-09-08 12:05:00,111.0,111.0,110.95,110.99,14100.0,84.0395,84.0395,84.0016,84.0319,14100.0
2010-09-08 12:10:00,111.0,111.0,110.94,110.96,24400.0,84.0395,84.0395,83.994,84.0092,24400.0
2010-09-08 12:15:00,110.97,110.99,110.96,110.97,21100.0,84.0168,84.0319,84.0092,84.0168,21100.0
2010-09-08 12:20:00,110.98,111.04,110.98,111.04,6200.0,84.0243,84.0698,84.0243,84.0698,6200.0
2010-09-08 12:25:00,111.05,111.09,111.05,111.09,12100.0,84.0773,84.1076,84.0773,84.1076,12100.0
2010-09-08 12:30:00,111.12,111.12,111.02,111.02,23700.0,84.1303,84.1303,84.0546,84.0546,23700.0
2010-09-08 12:35:00,111.03,111.1,111.03,111.09,7900.0,84.0622,84.1152,84.0622,84.1076,7900.0
2010-09-08 12:40:00,111.08,111.23,111.07,111.15,52100.0,84.1,84.2136,84.0925,84.153,52100.0
2010-09-08 12:45:00,111.16,111.23,111.16,111.18,24900.0,84.1606,84.2136,84.1606,84.1758,24900.0
2010-09-08 12:50:00,111.17,111.19,111.12,111.13,19200.0,84.1682,84.1833,84.1303,84.1379,19200.0
2010-09-08 12:55:00,111.12,111.14,111.11,111.13,4500.0,84.1303,84.1455,84.1228,84.1379,4500.0
2010-09-08 13:00:00,111.14,111.15,111.1,111.1,3400.0,84.1455,84.153,84.1152,84.1152,3400.0
2010-09-08 13:05:00,111.09,111.09,110.99,111.04,18100.0,84.1076,84.1076,84.0319,84.0698,18100.0
2010-09-08 13:10:00,111.03,111.03,111.01,111.02,3200.0,84.0622,84.0622,84.047,84.0546,3200.0
2010-09-08 13:15:00,111.03,111.03,110.97,110.98,3500.0,84.0622,84.0622,84.0168,84.0243,3500.0
2010-09-08 13:20:00,110.97,111.07,110.97,111.07,10900.0,84.0168,84.0925,84.0168,84.0925,10900.0
2010-09-08 13:25:00,111.05,111.07,111.01,111.05,5500.0,84.0773,84.0925,84.047,84.0773,5500.0
2010-09-08 13:30:00,111.05,111.11,111.02,111.05,9800.0,84.0773,84.1228,84.0546,84.0773,9800.0
2010-09-08 13:35:00,111.06,111.06,110.94,110.94,4900.0,84.0849,84.0849,83.994,83.994,4900.0
2010-09-08 13:40:00,110.92,110.92,110.67,110.68,28600.0,83.9789,83.9789,83.7896,83.7972,28600.0
2010-09-08 13:45:00,110.68,110.75,110.62,110.73,22300.0,83.7972,83.8502,83.7518,83.8351,22300.0
2010-09-08 13:50:00,110.7,110.75,110.64,110.7,27400.0,83.8123,83.8502,83.7669,83.8123,27400.0
2010-09-08 13:55:00,110.71,110.77,110.64,110.75,6200.0,83.8199,83.8653,83.7669,83.8502,6200.0
2010-09-08 14:00:00,110.71,110.71,110.52,110.55,74000.0,83.8199,83.8199,83.6761,83.6988,74000.0
2010-09-08 14:05:00,110.52,110.67,110.49,110.6,31700.0,83.6761,83.7896,83.6533,83.7366,31700.0
2010-09-08 14:10:00,110.59,110.66,110.5,110.65,30700.0,83.7291,83.7821,83.6609,83.7745,30700.0
2010-09-08 14:15:00,110.66,110.76,110.64,110.72,21400.0,83.7821,83.8578,83.7669,83.8275,21400.0
2010-09-08 14:20:00,110.72,110.85,110.71,110.83,44900.0,83.8275,83.9259,83.8199,83.9108,44900.0
2010-09-08 14:25:00,110.82,110.85,110.8,110.8,12200.0,83.9032,83.9259,83.8881,83.8881,12200.0
2010-09-08 14:30:00,110.8,110.88,110.8,110.83,11200.0,83.8881,83.9486,83.8881,83.9108,11200.0
2010-09-08 14:35:00,110.84,110.84,110.8,110.81,4300.0,83.9183,83.9183,83.8881,83.8956,4300.0
2010-09-08 14:40:00,110.87,110.97,110.84,110.96,18700.0,83.9411,84.0168,83.9183,84.0092,18700.0
2010-09-08 14:45:00,110.96,111.03,110.96,110.98,31500.0,84.0092,84.0622,84.0092,84.0243,31500.0
2010-09-08 14:50:00,110.96,110.98,110.94,110.95,6100.0,84.0092,84.0243,83.994,84.0016,6100.0
2010-09-08 14:55:00,110.95,110.96,110.87,110.89,8600.0,84.0016,84.0092,83.9411,83.9562,8600.0
2010-09-08 15:00:00,110.92,111.06,110.91,111.03,53400.0,83.9789,84.0849,83.9713,84.0622,53400.0
2010-09-08 15:05:00,111.06,111.1,111.01,111.03,55100.0,84.0849,84.1152,84.047,84.0622,55100.0
2010-09-08 15:10:00,111.02,111.04,110.91,110.93,51800.0,84.0546,84.0698,83.9713,83.9865,51800.0
2010-09-08 15:15:00,110.97,110.98,110.89,110.89,4700.0,84.0168,84.0243,83.9562,83.9562,4700.0
2010-09-08 15:20:00,110.86,110.95,110.76,110.78,27500.0,83.9335,84.0016,83.8578,83.8729,27500.0
2010-09-08 15:25:00,110.77,110.85,110.76,110.76,16400.0,83.8653,83.9259,83.8578,83.8578,16400.0
2010-09-08 15:30:00,110.74,110.85,110.72,110.85,18800.0,83.8426,83.9259,83.8275,83.9259,18800.0
2010-09-08 15:35:00,110.83,110.98,110.82,110.9,35300.0,83.9108,84.0243,83.9032,83.9638,35300.0
2010-09-08 15:40:00,110.89,110.93,110.66,110.69,31500.0,83.9562,83.9865,83.7821,83.8048,31500.0
2010-09-08 15:45:00,110.67,110.73,110.6,110.64,41500.0,83.7896,83.8351,83.7366,83.7669,41500.0
2010-09-08 15:50:00,110.64,110.73,110.59,110.68,70200.0,83.7669,83.8351,83.7291,83.7972,70200.0
2010-09-08 15:55:00,110.68,110.78,110.62,110.78,231400.0,83.7972,83.8729,83.7518,83.8729,231400.0
2010-09-09 09:30:00,112.06,112.07,111.83,111.85,124600.0,84.842,84.8496,84.6679,84.683,124600.0
2010-09-09 09:35:00,111.84,111.92,111.8,111.92,28200.0,84.6754,84.736,84.6452,84.736,28200.0
2010-09-09 09:40:00,111.89,111.89,111.76,111.78,47300.0,84.7133,84.7133,84.6149,84.63,47300.0
2010-09-09 09:45:00,111.78,111.79,111.64,111.64,52000.0,84.63,84.6376,84.524,84.524,52000.0
2010-09-09 09:50:00,111.63,111.83,111.62,111.82,24600.0,84.5165,84.6679,84.5089,84.6603,24600.0
2010-09-09 09:55:00,111.82,111.89,111.81,111.88,128400.0,84.6603,84.7133,84.6527,84.7057,128400.0
2010-09-09 10:00:00,111.88,111.89,111.8,111.86,42900.0,84.7057,84.7133,84.6452,84.6906,42900.0
2010-09-09 10:05:00,111.86,111.88,111.72,111.72,15600.0,84.6906,84.7057,84.5846,84.5846,15600.0
2010-09-09 10:10:00,111.73,111.75,111.56,111.61,49500.0,84.5922,84.6073,84.4635,84.5013,49500.0
2010-09-09 10:15:00,111.62,111.66,111.54,111.62,15300.0,84.5089,84.5392,84.4483,84.5089,15300.0
2010-09-09 10:20:00,111.6,111.67,111.59,111.66,12000.0,84.4937,84.5467,84.4862,84.5392,12000.0
2010-09-09 10:25:00,111.67,111.69,111.6,111.69,2600.0,84.5467,84.5619,84.4937,84.5619,2600.0
2010-09-09 10:30:00,111.68,111.68,111.5,111.53,7600.0,84.5543,84.5543,84.418,84.4407,7600.0
2010-09-09 10:35:00,111.54,111.64,111.48,111.63,8700.0,84.4483,84.524,84.4029,84.5165,8700.0
2010-09-09 10:40:00,111.64,111.64,111.57,111.59,4500.0,84.524,84.524,84.471,84.4862,4500.0
2010-09-09 10:45:00,111.6,111.69,111.6,111.67,15000.0,84.4937,84.5619,84.4937,84.5467,15000.0
2010-09-09 10:50:00,111.67,111.7,111.59,111.61,31500.0,84.5467,84.5695,84.4862,84.5013,31500.0
2010-09-09 10:55:00,111.58,111.65,111.48,111.48,8400.0,84.4786,84.5316,84.4029,84.4029,8400.0
2010-09-09 11:00:00,111.48,111.66,111.48,111.61,13600.0,84.4029,84.5392,84.4029,84.5013,13600.0
2010-09-09 11:05:00,111.67,111.69,111.63,111.66,6900.0,84.5467,84.5619,84.5165,84.5392,6900.0
2010-09-09 11:10:00,111.67,111.8,111.66,111.77,51000.0,84.5467,84.6452,84.5392,84.6225,51000.0
2010-09-09 11:15:00,111.79,111.82,111.75,111.75,10300.0,84.6376,84.6603,84.6073,84.6073,10300.0
2010-09-09 11:20:00,111.74,111.74,111.71,111.73,8200.0,84.5997,84.5997,84.577,84.5922,8200.0
2010-09-09 11:25:00,111.78,111.82,111.75,111.81,7200.0,84.63,84.6603,84.6073,84.6527,7200.0
2010-09-09 11:30:00,111.8,111.86,111.76,111.85,9000.0,84.6452,84.6906,84.6149,84.683,9000.0
2010-09-09 11:35:00,111.85,111.87,111.83,111.83,3000.0,84.683,84.6982,84.6679,84.6679,3000.0
2010-09-09 11:40:00,111.85,111.85,111.83,111.85,3000.0,84.683,84.683,84.6679,84.683,3000.0
2010-09-09 11:45:00,111.83,111.83,111.77,111.78,8900.0,84.6679,84.6679,84.6225,84.63,8900.0
2010-09-09 11:50:00,111.78,111.8,111.7,111.7,4300.0,84.63,84.6452,84.5695,84.5695,4300.0
2010-09-09 11:55:00,111.72,111.73,111.68,111.71,3100.0,84.5846,84.5922,84.5543,84.577,3100.0
2010-09-09 12:00:00,111.71,111.78,111.67,111.76,10900.0,84.577,84.63,84.5467,84.6149,10900.0
2010-09-09 12:05:00,111.75,111.75,111.73,111.74,3300.0,84.6073,84.6073,84.5922,84.5997,3300.0
2010-09-09 12:10:00,111.75,111.75,111.72,111.74,12600.0,84.6073,84.6073,84.5846,84.5997,12600.0
2010-09-09 12:15:00,111.75,111.75,111.71,111.73,5300.0,84.6073,84.6073,84.577,84.5922,5300.0
2010-09-09 12:20:00,111.75,111.78,111.75,111.76,6900.0,84.6073,84.63,84.6073,84.6149,6900.0
2010-09-09 12:25:00,111.77,111.78,111.76,111.76,1700.0,84.6225,84.63,84.6149,84.6149,1700.0
2010-09-09 12:30:00,111.76,111.78,111.76,111.76,4800.0,84.6149,84.63,84.6149,84.6149,4800.0
2010-09-09 12:35:00,111.76,111.78,111.74,111.78,2100.0,84.6149,84.63,84.5997,84.63,2100.0
2010-09-09 12:40:00,111.77,111.8,111.76,111.76,2900.0,84.6225,84.6452,84.6149,84.6149,2900.0
2010-09-09 12:45:00,111.74,111.74,111.6,111.6,12300.0,84.5997,84.5997,84.4937,84.4937,12300.0
2010-09-09 12:50:00,111.6,111.63,111.54,111.57,7800.0,84.4937,84.5165,84.4483,84.471,7800.0
2010-09-09 12:55:00,111.59,111.59,111.35,111.35,13600.0,84.4862,84.4862,84.3045,84.3045,13600.0
2010-09-09 13:00:00,111.35,111.44,111.31,111.43,30200.0,84.3045,84.3726,84.2742,84.365,30200.0
2010-09-09 13:05:00,111.42,111.42,111.32,111.32,31100.0,84.3575,84.3575,84.2818,84.2818,31100.0
2010-09-09 13:10:00,111.31,111.32,111.14,111.14,34000.0,84.2742,84.2818,84.1455,84.1455,34000.0
2010-09-09 13:15:00,111.16,111.3,111.16,111.29,9100.0,84.1606,84.2666,84.1606,84.259,9100.0
2010-09-09 13:20:00,111.3,111.31,111.28,111.29,5400.0,84.2666,84.2742,84.2515,84.259,5400.0
2010-09-09 13:25:00,111.29,111.29,111.13,111.13,9500.0,84.259,84.259,84.1379,84.1379,9500.0
2010-09-09 13:30:00,111.11,111.18,111.06,111.17,30900.0,84.1228,84.1758,84.0849,84.1682,30900.0
2010-09-09 13:35:00,111.19,111.28,111.19,111.26,4200.0,84.1833,84.2515,84.1833,84.2363,4200.0
2010-09-09 13:40:00,111.24,111.25,111.23,111.25,2400.0,84.2212,84.2288,84.2136,84.2288,2400.0
2010-09-09 13:45:00,111.23,111.3,111.16,111.27,5300.0,84.2136,84.2666,84.1606,84.2439,5300.0
2010-09-09 13:50:00,111.32,111.36,111.29,111.29,8800.0,84.2818,84.312,84.259,84.259,8800.0
2010-09-09 13:55:00,111.27,111.27,111.02,111.11,12000.0,84.2439,84.2439,84.0546,84.1228,12000.0
2010-09-09 14:00:00,111.15,111.25,111.13,111.24,5700.0,84.153,84.2288,84.1379,84.2212,5700.0
2010-09-09 14:05:00,111.27,111.27,111.15,111.17,10600.0,84.2439,84.2439,84.153,84.1682,10600.0
2010-09-09 14:10:00,111.15,111.17,111.04,111.12,4900.0,84.153,84.1682,84.0698,84.1303,4900.0
2010-09-09 14:15:00,111.11,111.13,111.02,111.11,24100.0,84.1228,84.1379,84.0546,84.1228,24100.0
2010-09-09 14:20:00,111.13,111.15,111.12,111.14,3000.0,84.1379,84.153,84.1303,84.1455,3000.0
2010-09-09 14:25:00,111.12,111.2,111.05,111.11,35700.0,84.1303,84.1909,84.0773,84.1228,35700.0
2010-09-09 14:30:00,111.14,111.25,111.11,111.22,7500.0,84.1455,84.2288,84.1228,84.206,7500.0
2010-09-09 14:35:00,111.27,111.31,111.24,111.24,26100.0,84.2439,84.2742,84.2212,84.2212,26100.0
2010-09-09 14:40:00,111.25,111.28,111.21,111.23,3900.0,84.2288,84.2515,84.1985,84.2136,3900.0
2010-09-09 14:45:00,111.23,111.33,111.23,111.33,8100.0,84.2136,84.2893,84.2136,84.2893,8100.0
2010-09-09 14:50:00,111.33,111.35,111.27,111.27,10000.0,84.2893,84.3045,84.2439,84.2439,10000.0
2010-09-09 14:55:00,111.25,111.42,111.25,111.42,4400.0,84.2288,84.3575,84.2288,84.3575,4400.0
2010-09-09 15:00:00,111.4,111.43,111.37,111.42,19800.0,84.3423,84.365,84.3196,84.3575,19800.0
2010-09-09 15:05:00,111.43,111.49,111.42,111.42,14500.0,84.365,84.4105,84.3575,84.3575,14500.0
2010-09-09 15:10:00,111.41,111.43,111.4,111.4,4300.0,84.3499,84.365,84.3423,84.3423,4300.0
2010-09-09 15:15:00,111.39,111.48,111.39,111.47,112300.0,84.3347,84.4029,84.3347,84.3953,112300.0
2010-09-09 15:20:00,111.45,111.52,111.43,111.51,43700.0,84.3802,84.4332,84.365,84.4256,43700.0
2010-09-09 15:25:00,111.55,111.55,111.47,111.52,14400.0,84.4559,84.4559,84.3953,84.4332,14400.0
2010-09-09 15:30:00,111.53,111.57,111.52,111.56,15400.0,84.4407,84.471,84.4332,84.4635,15400.0
2010-09-09 15:35:00,111.55,111.64,111.52,111.63,34500.0,84.4559,84.524,84.4332,84.5165,34500.0
2010-09-09 15:40:00,111.64,111.65,111.52,111.53,15400.0,84.524,84.5316,84.4332,84.4407,15400.0
2010-09-09 15:45:00,111.51,111.52,111.43,111.48,39800.0,84.4256,84.4332,84.365,84.4029,39800.0
2010-09-09 15:50:00,111.47,111.48,111.33,111.33,12300.0,84.3953,84.4029,84.2893,84.2893,12300.0
2010-09-09 15:55:00,111.33,111.35,111.28,111.32,43200.0,84.2893,84.3045,84.2515,84.2818,43200.0
2010-09-10 09:30:00,111.53,111.58,111.34,111.35,43000.0,84.4407,84.4786,84.2969,84.3045,43000.0
2010-09-10 09:35:00,111.38,111.45,111.31,111.34,39600.0,84.3272,84.3802,84.2742,84.2969,39600.0
2010-09-10 09:40:00,111.29,111.45,111.26,111.38,28600.0,84.259,84.3802,84.2363,84.3272,28600.0
2010-09-10 09:45:00,111.37,111.48,111.34,111.48,12200.0,84.3196,84.4029,84.2969,84.4029,12200.0
2010-09-10 09:50:00,111.53,111.74,111.53,111.65,63100.0,84.4407,84.5997,84.4407,84.5316,63100.0
2010-09-10 09:55:00,111.66,111.8,111.62,111.64,63500.0,84.5392,84.6452,84.5089,84.524,63500.0
2010-09-10 10:00:00,111.66,111.71,111.55,111.69,15800.0,84.5392,84.577,84.4559,84.5619,15800.0
2010-09-10 10:05:00,111.67,111.67,111.57,111.66,10400.0,84.5467,84.5467,84.471,84.5392,10400.0
2010-09-10 10:10:00,111.63,111.76,111.58,111.72,21700.0,84.5165,84.6149,84.4786,84.5846,21700.0
2010-09-10 10:15:00,111.7,111.75,111.65,111.75,15300.0,84.5695,84.6073,84.5316,84.6073,15300.0
2010-09-10 10:20:00,111.75,111.85,111.75,111.8,11500.0,84.6073,84.683,84.6073,84.6452,11500.0
2010-09-10 10:25:00,111.81,111.84,111.74,111.81,20000.0,84.6527,84.6754,84.5997,84.6527,20000.0
2010-09-10 10:30:00,111.83,111.95,111.81,111.87,30100.0,84.6679,84.7587,84.6527,84.6982,30100.0
2010-09-10 10:35:00,111.89,111.89,111.84,111.88,11100.0,84.7133,84.7133,84.6754,84.7057,11100.0
2010-09-10 10:40:00,111.84,111.84,111.77,111.81,20400.0,84.6754,84.6754,84.6225,84.6527,20400.0
2010-09-10 10:45:00,111.8,111.81,111.76,111.78,18100.0,84.6452,84.6527,84.6149,84.63,18100.0
2010-09-10 10:50:00,111.77,111.86,111.77,111.79,41300.0,84.6225,84.6906,84.6225,84.6376,41300.0
2010-09-10 10:55:00,111.8,111.89,111.8,111.88,11200.0,84.6452,84.7133,84.6452,84.7057,11200.0
2010-09-10 11:00:00,111.89,111.89,111.82,111.87,9700.0,84.7133,84.7133,84.6603,84.6982,9700.0
2010-09-10 11:05:00,111.87,111.87,111.74,111.78,27600.0,84.6982,84.6982,84.5997,84.63,27600.0
2010-09-10 11:10:00,111.78,111.78,111.74,111.77,32200.0,84.63,84.63,84.5997,84.6225,32200.0
2010-09-10 11:15:00,111.74,111.76,111.67,111.72,27600.0,84.5997,84.6149,84.5467,84.5846,27600.0
2010-09-10 11:20:00,111.74,111.75,111.74,111.74,11600.0,84.5997,84.6073,84.5997,84.5997,11600.0
2010-09-10 11:25:00,111.75,111.83,111.74,111.83,56300.0,84.6073,84.6679,84.5997,84.6679,56300.0
2010-09-10 11:30:00,111.83,111.84,111.75,111.75,9500.0,84.6679,84.6754,84.6073,84.6073,9500.0
2010-09-10 11:35:00,111.75,111.77,111.71,111.71,11300.0,84.6073,84.6225,84.577,84.577,11300.0
2010-09-10 11:40:00,111.7,111.72,111.67,111.68,8300.0,84.5695,84.5846,84.5467,84.5543,8300.0
2010-09-10 11:45:00,111.68,111.7,111.63,111.64,12300.0,84.5543,84.5695,84.5165,84.524,12300.0
2010-09-10 11:50:00,111.62,111.65,111.56,111.63,21400.0,84.5089,84.5316,84.4635,84.5165,21400.0
2010-09-10 11:55:00,111.57,111.57,111.45,111.51,23700.0,84.471,84.471,84.3802,84.4256,23700.0
2010-09-10 12:00:00,111.5,111.53,111.45,111.5,26700.0,84.418,84.4407,84.3802,84.418,26700.0
2010-09-10 12:05:00,111.49,111.5,111.4,111.42,26500.0,84.4105,84.418,84.3423,84.3575,26500.0
2010-09-10 12:10:00,111.42,111.51,111.41,111.5,5800.0,84.3575,84.4256,84.3499,84.418,5800.0
2010-09-10 12:15:00,111.5,111.54,111.5,111.53,8500.0,84.418,84.4483,84.418,84.4407,8500.0
2010-09-10 12:20:00,111.53,111.62,111.53,111.6,9300.0,84.4407,84.5089,84.4407,84.4937,9300.0
2010-09-10 12:25:00,111.59,111.6,111.56,111.58,1400.0,84.4862,84.4937,84.4635,84.4786,1400.0
2010-09-10 12:30:00,111.55,111.55,111.46,111.53,11200.0,84.4559,84.4559,84.3877,84.4407,11200.0
2010-09-10 12:35:00,111.5,111.55,111.48,111.55,1900.0,84.418,84.4559,84.4029,84.4559,1900.0
2010-09-10 12:40:00,111.6,111.61,111.6,111.61,400.0,84.4937,84.5013,84.4937,84.5013,400.0
2010-09-10 12:45:00,111.63,111.69,111.62,111.67,7900.0,84.5165,84.5619,84.5089,84.5467,7900.0
2010-09-10 12:50:00,111.65,111.71,111.64,111.68,6800.0,84.5316,84.577,84.524,84.5543,6800.0
2010-09-10 12:55:00,111.7,111.7,111.61,111.61,1900.0,84.5695,84.5695,84.5013,84.5013,1900.0
2010-09-10 13:00:00,111.62,111.69,111.62,111.65,18300.0,84.5089,84.5619,84.5089,84.5316,18300.0
2010-09-10 13:05:00,111.62,111.72,111.62,111.69,5100.0,84.5089,84.5846,84.5089,84.5619,5100.0
2010-09-10 13:10:00,111.69,111.73,111.68,111.68,14200.0,84.5619,84.5922,84.5543,84.5543,14200.0
2010-09-10 13:15:00,111.69,111.72,111.68,111.72,3900.0,84.5619,84.5846,84.5543,84.5846,3900.0
2010-09-10 13:20:00,111.68,111.7,111.65,111.66,4300.0,84.5543,84.5695,84.5316,84.5392,4300.0
2010-09-10 13:25:00,111.67,111.72,111.67,111.72,5600.0,84.5467,84.5846,84.5467,84.5846,5600.0
2010-09-10 13:30:00,111.71,111.81,111.71,111.81,15000.0,84.577,84.6527,84.577,84.6527,15000.0
2010-09-10 13:35:00,111.81,111.81,111.78,111.81,11400.0,84.6527,84.6527,84.63,84.6527,11400.0
2010-09-10 13:40:00,111.79,111.79,111.68,111.7,32500.0,84.6376,84.6376,84.5543,84.5695,32500.0
2010-09-10 13:45:00,111.69,111.72,111.67,111.7,12400.0,84.5619,84.5846,84.5467,84.5695,12400.0
2010-09-10 13:50:00,111.72,111.76,111.69,111.71,20900.0,84.5846,84.6149,84.5619,84.577,20900.0
2010-09-10 13:55:00,111.67,111.72,111.67,111.72,2000.0,84.5467,84.5846,84.5467,84.5846,2000.0
2010-09-10 14:00:00,111.71,111.79,111.69,111.78,14300.0,84.577,84.6376,84.5619,84.63,14300.0
2010-09-10 14:05:00,111.76,111.82,111.74,111.77,18100.0,84.6149,84.6603,84.5997,84.6225,18100.0
2010-09-10 14:10:00,111.81,111.83,111.76,111.76,89100.0,84.6527,84.6679,84.6149,84.6149,89100.0
2010-09-10 14:15:00,111.76,111.79,111.74,111.75,31400.0,84.6149,84.6376,84.5997,84.6073,31400.0
2010-09-10 14:20:00,111.72,111.76,111.71,111.75,21900.0,84.5846,84.6149,84.577,84.6073,21900.0
2010-09-10 14:25:00,111.77,111.9,111.77,111.84,71100.0,84.6225,84.7209,84.6225,84.6754,71100.0
2010-09-10 14:30:00,111.84,111.85,111.81,111.84,14400.0,84.6754,84.683,84.6527,84.6754,14400.0
2010-09-10 14:35:00,111.85,111.9,111.85,111.87,19200.0,84.683,84.7209,84.683,84.6982,19200.0
2010-09-10 14:40:00,111.89,111.95,111.83,111.93,42000.0,84.7133,84.7587,84.6679,84.7436,42000.0
2010-09-10 14:45:00,111.92,111.92,111.79,111.8,20200.0,84.736,84.736,84.6376,84.6452,20200.0
2010-09-10 14:50:00,111.79,111.83,111.79,111.82,12600.0,84.6376,84.6679,84.6376,84.6603,12600.0
2010-09-10 14:55:00,111.81,111.86,111.81,111.86,3900.0,84.6527,84.6906,84.6527,84.6906,3900.0
2010-09-10 15:00:00,111.86,111.87,111.8,111.81,17400.0,84.6906,84.6982,84.6452,84.6527,17400.0
2010-09-10 15:05:00,111.81,111.85,111.78,111.81,50300.0,84.6527,84.683,84.63,84.6527,50300.0
2010-09-10 15:10:00,111.81,111.84,111.8,111.83,12000.0,84.6527,84.6754,84.6452,84.6679,12000.0
2010-09-10 15:15:00,111.84,111.92,111.84,111.89,36500.0,84.6754,84.736,84.6754,84.7133,36500.0
2010-09-10 15:20:00,111.91,111.91,111.83,111.87,13400.0,84.7284,84.7284,84.6679,84.6982,13400.0
2010-09-10 15:25:00,111.88,111.99,111.88,111.97,28300.0,84.7057,84.789,84.7057,84.7739,28300.0
2010-09-10 15:30:00,111.96,112.0,111.96,111.97,12900.0,84.7663,84.7966,84.7663,84.7739,12900.0
2010-09-10 15:35:00,111.96,111.97,111.86,111.86,20700.0,84.7663,84.7739,84.6906,84.6906,20700.0
2010-09-10 15:40:00,111.85,111.89,111.84,111.88,20700.0,84.683,84.7133,84.6754,84.7057,20700.0
2010-09-10 15:45:00,111.87,111.93,111.84,111.87,51700.0,84.6982,84.7436,84.6754,84.6982,51700.0
2010-09-10 15:50:00,111.88,111.88,111.84,111.85,14100.0,84.7057,84.7057,84.6754,84.683,14100.0
2010-09-10 15:55:00,111.85,111.9,111.76,111.9,77900.0,84.683,84.7209,84.6149,84.7209,77900.0
2010-09-13 09:30:00,112.98,113.0,112.87,112.89,163000.0,85.5386,85.5537,85.4553,85.4704,163000.0
2010-09-13 09:35:00,112.91,113.13,112.89,113.09,58000.0,85.4856,85.6521,85.4704,85.6218,58000.0
2010-09-13 09:40:00,113.1,113.19,113.03,113.04,74700.0,85.6294,85.6976,85.5764,85.584,74700.0
2010-09-13 09:45:00,113.07,113.11,112.97,112.98,26200.0,85.6067,85.637,85.531,85.5386,26200.0
2010-09-13 09:50:00,112.99,113.03,112.97,113.02,10700.0,85.5461,85.5764,85.531,85.5688,10700.0
2010-09-13 09:55:00,113.0,113.0,112.84,112.9,23400.0,85.5537,85.5537,85.4326,85.478,23400.0
2010-09-13 10:00:00,112.91,113.03,112.9,113.01,15700.0,85.4856,85.5764,85.478,85.5613,15700.0
2010-09-13 10:05:00,113.01,113.21,113.01,113.17,37900.0,85.5613,85.7127,85.5613,85.6824,37900.0
2010-09-13 10:10:00,113.17,113.21,113.12,113.15,47000.0,85.6824,85.7127,85.6446,85.6673,47000.0
2010-09-13 10:15:00,113.16,113.19,113.12,113.14,16600.0,85.6748,85.6976,85.6446,85.6597,16600.0
2010-09-13 10:20:00,113.13,113.17,113.08,113.17,26100.0,85.6521,85.6824,85.6143,85.6824,26100.0
2010-09-13 10:25:00,113.17,113.2,113.14,113.19,55800.0,85.6824,85.7051,85.6597,85.6976,55800.0
2010-09-13 10:30:00,113.2,113.31,113.2,113.23,64600.0,85.7051,85.7884,85.7051,85.7278,64600.0
2010-09-13 10:35:00,113.24,113.31,113.24,113.26,23100.0,85.7354,85.7884,85.7354,85.7505,23100.0
2010-09-13 10:40:00,113.26,113.28,113.24,113.27,8900.0,85.7505,85.7657,85.7354,85.7581,8900.0
2010-09-13 10:45:00,113.28,113.35,113.28,113.34,13600.0,85.7657,85.8187,85.7657,85.8111,13600.0
2010-09-13 10:50:00,113.35,113.35,113.24,113.24,18600.0,85.8187,85.8187,85.7354,85.7354,18600.0
2010-09-13 10:55:00,113.24,113.27,113.2,113.21,16000.0,85.7354,85.7581,85.7051,85.7127,16000.0
2010-09-13 11:00:00,113.18,113.21,113.17,113.19,38900.0,85.69,85.7127,85.6824,85.6976,38900.0
2010-09-13 11:05:00,113.19,113.19,113.13,113.13,11600.0,85.6976,85.6976,85.6521,85.6521,11600.0
2010-09-13 11:10:00,113.12,113.14,113.1,113.12,10500.0,85.6446,85.6597,85.6294,85.6446,10500.0
2010-09-13 11:15:00,113.14,113.21,113.14,113.21,25300.0,85.6597,85.7127,85.6597,85.7127,25300.0
2010-09-13 11:20:00,113.22,113.24,113.2,113.2,7200.0,85.7203,85.7354,85.7051,85.7051,7200.0
2010-09-13 11:25:00,113.19,113.21,113.13,113.2,9700.0,85.6976,85.7127,85.6521,85.7051,9700.0
2010-09-13 11:30:00,113.19,113.21,113.06,113.12,28200.0,85.6976,85.7127,85.5991,85.6446,28200.0
2010-09-13 11:35:00,113.05,113.1,113.0,113.09,9700.0,85.5916,85.6294,85.5537,85.6218,9700.0
2010-09-13 11:40:00,113.09,113.09,112.94,112.94,23100.0,85.6218,85.6218,85.5083,85.5083,23100.0
2010-09-13 11:45:00,112.95,113.06,112.94,112.97,14000.0,85.5158,85.5991,85.5083,85.531,14000.0
2010-09-13 11:50:00,112.97,113.01,112.95,112.98,37200.0,85.531,85.5613,85.5158,85.5386,37200.0
2010-09-13 11:55:00,112.99,113.07,112.99,113.06,10100.0,85.5461,85.6067,85.5461,85.5991,10100.0
2010-09-13 12:00:00,113.05,113.05,112.94,112.98,24300.0,85.5916,85.5916,85.5083,85.5386,24300.0
2010-09-13 12:05:00,112.95,112.95,112.87,112.88,10400.0,85.5158,85.5158,85.4553,85.4628,10400.0
2010-09-13 12:10:00,112.88,112.93,112.88,112.89,9700.0,85.4628,85.5007,85.4628,85.4704,9700.0
2010-09-13 12:15:00,112.88,112.88,112.76,112.82,22500.0,85.4628,85.4628,85.372,85.4174,22500.0
2010-09-13 12:20:00,112.81,112.81,112.55,112.6,48300.0,85.4098,85.4098,85.213,85.2509,48300.0
2010-09-13 12:25:00,112.61,112.68,112.61,112.68,11700.0,85.2584,85.3114,85.2584,85.3114,11700.0
2010-09-13 12:30:00,112.68,112.7,112.63,112.66,12100.0,85.3114,85.3266,85.2736,85.2963,12100.0
2010-09-13 12:35:00,112.68,112.78,112.68,112.7,13900.0,85.3114,85.3871,85.3114,85.3266,13900.0
2010-09-13 12:40:00,112.71,112.79,112.68,112.79,20300.0,85.3341,85.3947,85.3114,85.3947,20300.0
2010-09-13 12:45:00,112.76,112.77,112.71,112.71,5700.0,85.372,85.3796,85.3341,85.3341,5700.0
2010-09-13 12:50:00,112.74,112.74,112.67,112.67,4200.0,85.3569,85.3569,85.3039,85.3039,4200.0
2010-09-13 12:55:00,112.68,112.74,112.67,112.73,2200.0,85.3114,85.3569,85.3039,85.3493,2200.0
2010-09-13 13:00:00,112.76,112.81,112.73,112.75,16300.0,85.372,85.4098,85.3493,85.3644,16300.0
2010-09-13 13:05:00,112.74,112.74,112.72,112.72,3100.0,85.3569,85.3569,85.3417,85.3417,3100.0
2010-09-13 13:10:00,112.72,112.77,112.72,112.76,7400.0,85.3417,85.3796,85.3417,85.372,7400.0
2010-09-13 13:15:00,112.76,112.76,112.67,112.67,4800.0,85.372,85.372,85.3039,85.3039,4800.0
2010-09-13 13:20:00,112.69,112.87,112.69,112.87,16600.0,85.319,85.4553,85.319,85.4553,16600.0
2010-09-13 13:25:00,112.87,112.93,112.86,112.88,7200.0,85.4553,85.5007,85.4477,85.4628,7200.0
2010-09-13 13:30:00,112.86,112.89,112.84,112.84,2600.0,85.4477,85.4704,85.4326,85.4326,2600.0
2010-09-13 13:35:00,112.89,112.91,112.89,112.9,3700.0,85.4704,85.4856,85.4704,85.478,3700.0
2010-09-13 13:40:00,112.89,112.89,112.83,112.84,4400.0,85.4704,85.4704,85.425,85.4326,4400.0
2010-09-13 13:45:00,112.84,112.91,112.83,112.88,4000.0,85.4326,85.4856,85.425,85.4628,4000.0
2010-09-13 13:50:00,112.88,112.89,112.8,112.84,28100.0,85.4628,85.4704,85.4023,85.4326,28100.0
2010-09-13 13:55:00,112.85,112.86,112.76,112.76,17300.0,85.4401,85.4477,85.372,85.372,17300.0
2010-09-13 14:00:00,112.78,112.81,112.64,112.68,25500.0,85.3871,85.4098,85.2811,85.3114,25500.0
2010-09-13 14:05:00,112.68,112.69,112.62,112.68,17500.0,85.3114,85.319,85.266,85.3114,17500.0
2010-09-13 14:10:00,112.65,112.69,112.65,112.67,11500.0,85.2887,85.319,85.2887,85.3039,11500.0
2010-09-13 14:15:00,112.68,112.77,112.68,112.76,7700.0,85.3114,85.3796,85.3114,85.372,7700.0
2010-09-13 14:20:00,112.76,112.79,112.72,112.73,19700.0,85.372,85.3947,85.3417,85.3493,19700.0
2010-09-13 14:25:00,112.74,112.9,112.73,112.88,40200.0,85.3569,85.478,85.3493,85.4628,40200.0
2010-09-13 14:30:00,112.88,112.91,112.86,112.87,17400.0,85.4628,85.4856,85.4477,85.4553,17400.0
2010-09-13 14:35:00,112.91,112.91,112.84,112.84,14400.0,85.4856,85.4856,85.4326,85.4326,14400.0
2010-09-13 14:40:00,112.83,112.89,112.83,112.88,11300.0,85.425,85.4704,85.425,85.4628,11300.0
2010-09-13 14:45:00,112.88,112.97,112.88,112.89,33800.0,85.4628,85.531,85.4628,85.4704,33800.0
2010-09-13 14:50:00,112.9,112.92,112.89,112.92,3000.0,85.478,85.4931,85.4704,85.4931,3000.0
2010-09-13 14:55:00,112.9,112.94,112.9,112.93,10800.0,85.478,85.5083,85.478,85.5007,10800.0
2010-09-13 15:00:00,112.93,112.95,112.9,112.91,16200.0,85.5007,85.5158,85.478,85.4856,16200.0
2010-09-13 15:05:00,112.92,112.92,112.82,112.87,18300.0,85.4931,85.4931,85.4174,85.4553,18300.0
2010-09-13 15:10:00,112.87,112.9,112.83,112.87,10500.0,85.4553,85.478,85.425,85.4553,10500.0
2010-09-13 15:15:00,112.88,112.95,112.88,112.95,16100.0,85.4628,85.5158,85.4628,85.5158,16100.0
2010-09-13 15:20:00,112.96,112.99,112.93,112.99,37700.0,85.5234,85.5461,85.5007,85.5461,37700.0
2010-09-13 15:25:00,112.99,113.04,112.93,113.01,41700.0,85.5461,85.584,85.5007,85.5613,41700.0
2010-09-13 15:30:00,113.02,113.04,112.97,112.99,10900.0,85.5688,85.584,85.531,85.5461,10900.0
2010-09-13 15:35:00,113.0,113.14,113.0,113.14,76800.0,85.5537,85.6597,85.5537,85.6597,76800.0
2010-09-13 15:40:00,113.14,113.21,113.12,113.19,46700.0,85.6597,85.7127,85.6446,85.6976,46700.0
2010-09-13 15:45:00,113.21,113.24,113.12,113.2,43100.0,85.7127,85.7354,85.6446,85.7051,43100.0
2010-09-13 15:50:00,113.19,113.27,113.18,113.25,43900.0,85.6976,85.7581,85.69,85.743,43900.0
2010-09-13 15:55:00,113.24,113.24,113.09,113.13,38300.0,85.7354,85.7354,85.6218,85.6521,38300.0
2010-09-14 09:30:00,112.94,113.0,112.85,112.85,89500.0,85.5083,85.5537,85.4401,85.4401,89500.0
2010-09-14 09:35:00,112.86,112.86,112.65,112.77,54700.0,85.4477,85.4477,85.2887,85.3796,54700.0
2010-09-14 09:40:00,112.75,112.77,112.49,112.5,36100.0,85.3644,85.3796,85.1676,85.1751,36100.0
2010-09-14 09:45:00,112.5,112.64,112.48,112.55,91200.0,85.1751,85.2811,85.16,85.213,91200.0
2010-09-14 09:50:00,112.55,112.74,112.55,112.73,24500.0,85.213,85.3569,85.213,85.3493,24500.0
2010-09-14 09:55:00,112.7,112.76,112.69,112.72,94500.0,85.3266,85.372,85.319,85.3417,94500.0
2010-09-14 10:00:00,112.75,112.89,112.65,112.87,34000.0,85.3644,85.4704,85.2887,85.4553,34000.0
2010-09-14 10:05:00,112.86,112.89,112.75,112.75,31200.0,85.4477,85.4704,85.3644,85.3644,31200.0
2010-09-14 10:10:00,112.78,112.8,112.69,112.69,45600.0,85.3871,85.4023,85.319,85.319,45600.0
2010-09-14 10:15:00,112.68,112.86,112.67,112.86,22400.0,85.3114,85.4477,85.3039,85.4477,22400.0
2010-09-14 10:20:00,112.87,112.95,112.82,112.85,72500.0,85.4553,85.5158,85.4174,85.4401,72500.0
2010-09-14 10:25:00,112.86,112.96,112.84,112.94,29100.0,85.4477,85.5234,85.4326,85.5083,29100.0
2010-09-14 10:30:00,112.95,113.0,112.9,112.93,20200.0,85.5158,85.5537,85.478,85.5007,20200.0
2010-09-14 10:35:00,112.96,113.05,112.93,112.93,86200.0,85.5234,85.5916,85.5007,85.5007,86200.0
2010-09-14 10:40:00,112.91,113.03,112.9,113.01,37400.0,85.4856,85.5764,85.478,85.5613,37400.0
2010-09-14 10:45:00,113.02,113.25,113.01,113.21,41800.0,85.5688,85.743,85.5613,85.7127,41800.0
2010-09-14 10:50:00,113.21,113.25,113.2,113.23,5900.0,85.7127,85.743,85.7051,85.7278,5900.0
2010-09-14 10:55:00,113.23,113.25,113.16,113.18,9400.0,85.7278,85.743,85.6748,85.69,9400.0
2010-09-14 11:00:00,113.16,113.24,113.16,113.2,20800.0,85.6748,85.7354,85.6748,85.7051,20800.0
2010-09-14 11:05:00,113.22,113.39,113.21,113.38,36000.0,85.7203,85.849,85.7127,85.8414,36000.0
2010-09-14 11:10:00,113.36,113.51,113.31,113.5,40400.0,85.8263,85.9398,85.7884,85.9323,40400.0
2010-09-14 11:15:00,113.5,113.51,113.43,113.43,34000.0,85.9323,85.9398,85.8793,85.8793,34000.0
2010-09-14 11:20:00,113.43,113.43,113.33,113.36,28000.0,85.8793,85.8793,85.8035,85.8263,28000.0
2010-09-14 11:25:00,113.34,113.4,113.33,113.38,8300.0,85.8111,85.8565,85.8035,85.8414,8300.0
2010-09-14 11:30:00,113.38,113.47,113.38,113.43,18400.0,85.8414,85.9095,85.8414,85.8793,18400.0
2010-09-14 11:35:00,113.44,113.44,113.35,113.39,6000.0,85.8868,85.8868,85.8187,85.849,6000.0
2010-09-14 11:40:00,113.4,113.54,113.4,113.51,40500.0,85.8565,85.9625,85.8565,85.9398,40500.0
2010-09-14 11:45:00,113.51,113.59,113.48,113.52,9600.0,85.9398,86.0004,85.9171,85.9474,9600.0
2010-09-14 11:50:00,113.53,113.57,113.44,113.44,13700.0,85.955,85.9853,85.8868,85.8868,13700.0
2010-09-14 11:55:00,113.46,113.62,113.43,113.61,32400.0,85.902,86.0231,85.8793,86.0155,32400.0
2010-09-14 12:00:00,113.59,113.61,113.55,113.57,17600.0,86.0004,86.0155,85.9701,85.9853,17600.0
2010-09-14 12:05:00,113.57,113.71,113.57,113.61,36300.0,85.9853,86.0912,85.9853,86.0155,36300.0
2010-09-14 12:10:00,113.6,113.63,113.55,113.55,16900.0,86.008,86.0307,85.9701,85.9701,16900.0
2010-09-14 12:15:00,113.57,113.6,113.5,113.57,30400.0,85.9853,86.008,85.9323,85.9853,30400.0
2010-09-14 12:20:00,113.57,113.62,113.56,113.62,4800.0,85.9853,86.0231,85.9777,86.0231,4800.0
2010-09-14 12:25:00,113.62,113.65,113.58,113.6,7400.0,86.0231,86.0458,85.9928,86.008,7400.0
2010-09-14 12:30:00,113.58,113.6,113.51,113.55,11800.0,85.9928,86.008,85.9398,85.9701,11800.0
2010-09-14 12:35:00,113.56,113.56,113.51,113.53,14600.0,85.9777,85.9777,85.9398,85.955,14600.0
2010-09-14 12:40:00,113.52,113.55,113.48,113.53,7300.0,85.9474,85.9701,85.9171,85.955,7300.0
2010-09-14 12:45:00,113.53,113.55,113.38,113.38,26500.0,85.955,85.9701,85.8414,85.8414,26500.0
2010-09-14 12:50:00,113.39,113.44,113.34,113.41,26300.0,85.849,85.8868,85.8111,85.8641,26300.0
2010-09-14 12:55:00,113.4,113.41,113.31,113.35,14200.0,85.8565,85.8641,85.7884,85.8187,14200.0
2010-09-14 13:00:00,113.36,113.42,113.35,113.41,8300.0,85.8263,85.8717,85.8187,85.8641,8300.0
2010-09-14 13:05:00,113.42,113.44,113.39,113.4,13700.0,85.8717,85.8868,85.849,85.8565,13700.0
2010-09-14 13:10:00,113.4,113.42,113.35,113.37,13400.0,85.8565,85.8717,85.8187,85.8338,13400.0
2010-09-14 13:15:00,113.36,113.36,113.26,113.3,15500.0,85.8263,85.8263,85.7505,85.7808,15500.0
2010-09-14 13:20:00,113.31,113.31,113.2,113.24,18800.0,85.7884,85.7884,85.7051,85.7354,18800.0
2010-09-14 13:25:00,113.25,113.25,113.15,113.25,17400.0,85.743,85.743,85.6673,85.743,17400.0
2010-09-14 13:30:00,113.24,113.3,113.24,113.25,9500.0,85.7354,85.7808,85.7354,85.743,9500.0
2010-09-14 13:35:00,113.23,113.33,113.23,113.24,12400.0,85.7278,85.8035,85.7278,85.7354,12400.0
2010-09-14 13:40:00,113.24,113.27,113.18,113.18,10200.0,85.7354,85.7581,85.69,85.69,10200.0
2010-09-14 13:45:00,113.16,113.17,113.04,113.08,25300.0,85.6748,85.6824,85.584,85.6143,25300.0
2010-09-14 13:50:00,113.08,113.17,113.08,113.12,17200.0,85.6143,85.6824,85.6143,85.6446,17200.0
2010-09-14 13:55:00,113.11,113.17,113.03,113.16,46900.0,85.637,85.6824,85.5764,85.6748,46900.0
2010-09-14 14:00:00,113.13,113.21,113.13,113.21,1900.0,85.6521,85.7127,85.6521,85.7127,1900.0
2010-09-14 14:05:00,113.2,113.2,113.15,113.19,5500.0,85.7051,85.7051,85.6673,85.6976,5500.0
2010-09-14 14:10:00,113.21,113.22,113.14,113.2,20000.0,85.7127,85.7203,85.6597,85.7051,20000.0
2010-09-14 14:15:00,113.21,113.24,113.19,113.24,6800.0,85.7127,85.7354,85.6976,85.7354,6800.0
2010-09-14 14:20:00,113.21,113.27,113.2,113.26,9700.0,85.7127,85.7581,85.7051,85.7505,9700.0
2010-09-14 14:25:00,113.25,113.25,113.18,113.19,12900.0,85.743,85.743,85.69,85.6976,12900.0
2010-09-14 14:30:00,113.21,113.22,113.14,113.15,5500.0,85.7127,85.7203,85.6597,85.6673,5500.0
2010-09-14 14:35:00,113.17,113.34,113.17,113.33,16300.0,85.6824,85.8111,85.6824,85.8035,16300.0
2010-09-14 14:40:00,113.35,113.43,113.35,113.38,14300.0,85.8187,85.8793,85.8187,85.8414,14300.0
2010-09-14 14:45:00,113.38,113.39,113.34,113.34,10000.0,85.8414,85.849,85.8111,85.8111,10000.0
2010-09-14 14:50:00,113.39,113.43,113.36,113.41,7500.0,85.849,85.8793,85.8263,85.8641,7500.0
2010-09-14 14:55:00,113.41,113.45,113.4,113.4,6800.0,85.8641,85.8944,85.8565,85.8565,6800.0
2010-09-14 15:00:00,113.4,113.46,113.4,113.46,8300.0,85.8565,85.902,85.8565,85.902,8300.0
2010-09-14 15:05:00,113.43,113.43,113.39,113.42,11600.0,85.8793,85.8793,85.849,85.8717,11600.0
2010-09-14 15:10:00,113.42,113.45,113.38,113.38,2700.0,85.8717,85.8944,85.8414,85.8414,2700.0
2010-09-14 15:15:00,113.37,113.37,113.33,113.34,4900.0,85.8338,85.8338,85.8035,85.8111,4900.0
2010-09-14 15:20:00,113.36,113.51,113.36,113.47,23200.0,85.8263,85.9398,85.8263,85.9095,23200.0
2010-09-14 15:25:00,113.47,113.48,113.43,113.45,4200.0,85.9095,85.9171,85.8793,85.8944,4200.0
2010-09-14 15:30:00,113.47,113.54,113.47,113.53,18500.0,85.9095,85.9625,85.9095,85.955,18500.0
2010-09-14 15:35:00,113.53,113.62,113.52,113.57,35300.0,85.955,86.0231,85.9474,85.9853,35300.0
2010-09-14 15:40:00,113.57,113.57,113.26,113.29,93200.0,85.9853,85.9853,85.7505,85.7733,93200.0
2010-09-14 15:45:00,113.29,113.38,113.18,113.3,67000.0,85.7733,85.8414,85.69,85.7808,67000.0
2010-09-14 15:50:00,113.3,113.3,113.09,113.18,91900.0,85.7808,85.7808,85.6218,85.69,91900.0
2010-09-14 15:55:00,113.19,113.21,113.03,113.03,92900.0,85.6976,85.7127,85.5764,85.5764,92900.0
2010-09-15 09:30:00,112.73,112.73,112.43,112.56,78900.0,85.3493,85.3493,85.1221,85.2206,78900.0
2010-09-15 09:35:00,112.56,112.66,112.49,112.49,32700.0,85.2206,85.2963,85.1676,85.1676,32700.0
2010-09-15 09:40:00,112.48,112.57,112.39,112.56,45600.0,85.16,85.2281,85.0919,85.2206,45600.0
2010-09-15 09:45:00,112.55,112.7,112.39,112.68,54200.0,85.213,85.3266,85.0919,85.3114,54200.0
2010-09-15 09:50:00,112.68,112.8,112.63,112.75,25500.0,85.3114,85.4023,85.2736,85.3644,25500.0
2010-09-15 09:55:00,112.72,112.79,112.68,112.79,39300.0,85.3417,85.3947,85.3114,85.3947,39300.0
2010-09-15 10:00:00,112.8,112.95,112.77,112.81,48700.0,85.4023,85.5158,85.3796,85.4098,48700.0
2010-09-15 10:05:00,112.83,112.93,112.8,112.92,34600.0,85.425,85.5007,85.4023,85.4931,34600.0
2010-09-15 10:10:00,112.95,113.0,112.88,113.0,32200.0,85.5158,85.5537,85.4628,85.5537,32200.0
2010-09-15 10:15:00,113.03,113.18,113.01,113.15,28500.0,85.5764,85.69,85.5613,85.6673,28500.0
2010-09-15 10:20:00,113.13,113.2,113.09,113.14,49000.0,85.6521,85.7051,85.6218,85.6597,49000.0
2010-09-15 10:25:00,113.12,113.12,113.01,113.02,25200.0,85.6446,85.6446,85.5613,85.5688,25200.0
2010-09-15 10:30:00,113.01,113.11,112.99,112.99,7100.0,85.5613,85.637,85.5461,85.5461,7100.0
2010-09-15 10:35:00,112.99,113.01,112.91,112.95,11600.0,85.5461,85.5613,85.4856,85.5158,11600.0
2010-09-15 10:40:00,112.96,113.08,112.9,113.08,32900.0,85.5234,85.6143,85.478,85.6143,32900.0
2010-09-15 10:45:00,113.07,113.1,113.03,113.03,7000.0,85.6067,85.6294,85.5764,85.5764,7000.0
2010-09-15 10:50:00,113.02,113.05,112.93,112.97,13700.0,85.5688,85.5916,85.5007,85.531,13700.0
2010-09-15 10:55:00,112.99,113.17,112.99,113.17,19300.0,85.5461,85.6824,85.5461,85.6824,19300.0
2010-09-15 11:00:00,113.19,113.19,113.01,113.03,121200.0,85.6976,85.6976,85.5613,85.5764,121200.0
2010-09-15 11:05:00,113.02,113.04,112.86,112.88,23700.0,85.5688,85.584,85.4477,85.4628,23700.0
2010-09-15 11:10:00,112.89,112.93,112.83,112.91,39100.0,85.4704,85.5007,85.425,85.4856,39100.0
2010-09-15 11:15:00,112.92,112.99,112.86,112.96,7000.0,85.4931,85.5461,85.4477,85.5234,7000.0
2010-09-15 11:20:00,112.97,113.06,112.92,113.03,41200.0,85.531,85.5991,85.4931,85.5764,41200.0
2010-09-15 11:25:00,113.01,113.05,113.0,113.01,3100.0,85.5613,85.5916,85.5537,85.5613,3100.0
2010-09-15 11:30:00,113.0,113.0,112.94,112.96,19400.0,85.5537,85.5537,85.5083,85.5234,19400.0
2010-09-15 11:35:00,112.97,113.11,112.97,113.06,13800.0,85.531,85.637,85.531,85.5991,13800.0
2010-09-15 11:40:00,113.06,113.11,113.06,113.11,7500.0,85.5991,85.637,85.5991,85.637,7500.0
2010-09-15 11:45:00,113.12,113.12,113.07,113.08,1100.0,85.6446,85.6446,85.6067,85.6143,1100.0
2010-09-15 11:50:00,113.09,113.24,113.06,113.23,22000.0,85.6218,85.7354,85.5991,85.7278,22000.0
2010-09-15 11:55:00,113.23,113.3,113.21,113.21,18400.0,85.7278,85.7808,85.7127,85.7127,18400.0
2010-09-15 12:00:00,113.22,113.31,113.22,113.29,9000.0,85.7203,85.7884,85.7203,85.7733,9000.0
2010-09-15 12:05:00,113.29,113.32,113.25,113.25,13600.0,85.7733,85.796,85.743,85.743,13600.0
2010-09-15 12:10:00,113.25,113.29,113.24,113.26,6200.0,85.743,85.7733,85.7354,85.7505,6200.0
2010-09-15 12:15:00,113.24,113.24,113.12,113.16,13600.0,85.7354,85.7354,85.6446,85.6748,13600.0
2010-09-15 12:20:00,113.17,113.23,113.16,113.23,5000.0,85.6824,85.7278,85.6748,85.7278,5000.0
2010-09-15 12:25:00,113.23,113.25,113.21,113.24,2000.0,85.7278,85.743,85.7127,85.7354,2000.0
2010-09-15 12:30:00,113.21,113.27,113.21,113.23,13600.0,85.7127,85.7581,85.7127,85.7278,13600.0
2010-09-15 12:35:00,113.22,113.24,113.21,113.22,3900.0,85.7203,85.7354,85.7127,85.7203,3900.0
2010-09-15 12:40:00,113.2,113.24,113.14,113.15,6600.0,85.7051,85.7354,85.6597,85.6673,6600.0
2010-09-15 12:45:00,113.16,113.18,113.1,113.18,8100.0,85.6748,85.69,85.6294,85.69,8100.0
2010-09-15 12:50:00,113.17,113.17,113.13,113.16,9500.0,85.6824,85.6824,85.6521,85.6748,9500.0
2010-09-15 12:55:00,113.16,113.21,113.16,113.21,3500.0,85.6748,85.7127,85.6748,85.7127,3500.0
2010-09-15 13:00:00,113.17,113.25,113.17,113.24,7600.0,85.6824,85.743,85.6824,85.7354,7600.0
2010-09-15 13:05:00,113.23,113.32,113.22,113.31,9800.0,85.7278,85.796,85.7203,85.7884,9800.0
2010-09-15 13:10:00,113.3,113.3,113.23,113.27,11200.0,85.7808,85.7808,85.7278,85.7581,11200.0
2010-09-15 13:15:00,113.26,113.39,113.26,113.39,14900.0,85.7505,85.849,85.7505,85.849,14900.0
2010-09-15 13:20:00,113.41,113.42,113.31,113.31,21300.0,85.8641,85.8717,85.7884,85.7884,21300.0
2010-09-15 13:25:00,113.3,113.31,113.26,113.26,8200.0,85.7808,85.7884,85.7505,85.7505,8200.0
2010-09-15 13:30:00,113.25,113.27,113.21,113.26,17600.0,85.743,85.7581,85.7127,85.7505,17600.0
2010-09-15 13:35:00,113.26,113.3,113.26,113.26,5500.0,85.7505,85.7808,85.7505,85.7505,5500.0
2010-09-15 13:40:00,113.23,113.32,113.23,113.28,13000.0,85.7278,85.796,85.7278,85.7657,13000.0
2010-09-15 13:45:00,113.29,113.3,113.2,113.2,9000.0,85.7733,85.7808,85.7051,85.7051,9000.0
2010-09-15 13:50:00,113.2,113.29,113.18,113.28,19800.0,85.7051,85.7733,85.69,85.7657,19800.0
2010-09-15 13:55:00,113.28,113.34,113.26,113.32,10600.0,85.7657,85.8111,85.7505,85.796,10600.0
2010-09-15 14:00:00,113.33,113.33,113.3,113.32,4700.0,85.8035,85.8035,85.7808,85.796,4700.0
2010-09-15 14:05:00,113.31,113.38,113.29,113.29,3600.0,85.7884,85.8414,85.7733,85.7733,3600.0
2010-09-15 14:10:00,113.31,113.34,113.27,113.28,8000.0,85.7884,85.8111,85.7581,85.7657,8000.0
2010-09-15 14:15:00,113.26,113.26,113.12,113.12,18300.0,85.7505,85.7505,85.6446,85.6446,18300.0
2010-09-15 14:20:00,113.14,113.19,113.12,113.19,15000.0,85.6597,85.6976,85.6446,85.6976,15000.0
2010-09-15 14:25:00,113.18,113.22,113.15,113.15,9600.0,85.69,85.7203,85.6673,85.6673,9600.0
2010-09-15 14:30:00,113.14,113.2,113.02,113.05,18200.0,85.6597,85.7051,85.5688,85.5916,18200.0
2010-09-15 14:35:00,113.05,113.09,113.04,113.08,6300.0,85.5916,85.6218,85.584,85.6143,6300.0
2010-09-15 14:40:00,113.09,113.09,112.99,113.04,11400.0,85.6218,85.6218,85.5461,85.584,11400.0
2010-09-15 14:45:00,113.05,113.09,113.04,113.04,8100.0,85.5916,85.6218,85.584,85.584,8100.0
2010-09-15 14:50:00,113.05,113.18,113.01,113.17,20300.0,85.5916,85.69,85.5613,85.6824,20300.0
2010-09-15 14:55:00,113.14,113.23,113.14,113.2,15900.0,85.6597,85.7278,85.6597,85.7051,15900.0
2010-09-15 15:00:00,113.19,113.25,113.16,113.2,24700.0,85.6976,85.743,85.6748,85.7051,24700.0
2010-09-15 15:05:00,113.21,113.22,113.15,113.19,9800.0,85.7127,85.7203,85.6673,85.6976,9800.0
2010-09-15 15:10:00,113.22,113.3,113.21,113.22,27900.0,85.7203,85.7808,85.7127,85.7203,27900.0
2010-09-15 15:15:00,113.22,113.27,113.2,113.27,16700.0,85.7203,85.7581,85.7051,85.7581,16700.0
2010-09-15 15:20:00,113.27,113.41,113.22,113.39,68900.0,85.7581,85.8641,85.7203,85.849,68900.0
2010-09-15 15:25:00,113.38,113.6,113.36,113.55,52500.0,85.8414,86.008,85.8263,85.9701,52500.0
2010-09-15 15:30:00,113.58,113.6,113.53,113.54,18700.0,85.9928,86.008,85.955,85.9625,18700.0
2010-09-15 15:35:00,113.51,113.58,113.51,113.58,20900.0,85.9398,85.9928,85.9398,85.9928,20900.0
2010-09-15 15:40:00,113.57,113.57,113.43,113.43,61300.0,85.9853,85.9853,85.8793,85.8793,61300.0
2010-09-15 15:45:00,113.42,113.52,113.38,113.49,49900.0,85.8717,85.9474,85.8414,85.9247,49900.0
2010-09-15 15:50:00,113.48,113.57,113.46,113.56,39900.0,85.9171,85.9853,85.902,85.9777,39900.0
2010-09-15 15:55:00,113.55,113.58,113.42,113.48,117400.0,85.9701,85.9928,85.8717,85.9171,117400.0
2010-09-16 09:30:00,113.12,113.22,113.07,113.21,85500.0,85.6446,85.7203,85.6067,85.7127,85500.0
2010-09-16 09:35:00,113.18,113.28,113.08,113.16,37500.0,85.69,85.7657,85.6143,85.6748,37500.0
2010-09-16 09:40:00,113.15,113.15,112.93,112.95,53000.0,85.6673,85.6673,85.5007,85.5158,53000.0
2010-09-16 09:45:00,112.94,113.0,112.84,112.99,16100.0,85.5083,85.5537,85.4326,85.5461,16100.0
2010-09-16 09:50:00,112.98,113.14,112.97,113.08,46600.0,85.5386,85.6597,85.531,85.6143,46600.0
2010-09-16 09:55:00,113.12,113.15,113.07,113.07,12300.0,85.6446,85.6673,85.6067,85.6067,12300.0
2010-09-16 10:00:00,113.06,113.29,112.76,113.18,130000.0,85.5991,85.7733,85.372,85.69,130000.0
2010-09-16 10:05:00,113.19,113.3,113.11,113.19,46700.0,85.6976,85.7808,85.637,85.6976,46700.0
2010-09-16 10:10:00,113.21,113.3,113.12,113.17,28700.0,85.7127,85.7808,85.6446,85.6824,28700.0
2010-09-16 10:15:00,113.16,113.16,112.99,113.04,29500.0,85.6748,85.6748,85.5461,85.584,29500.0
2010-09-16 10:20:00,113.05,113.19,113.03,113.12,17400.0,85.5916,85.6976,85.5764,85.6446,17400.0
2010-09-16 10:25:00,113.12,113.26,113.08,113.11,36700.0,85.6446,85.7505,85.6143,85.637,36700.0
2010-09-16 10:30:00,113.09,113.09,112.94,112.95,22700.0,85.6218,85.6218,85.5083,85.5158,22700.0
2010-09-16 10:35:00,112.95,113.07,112.88,112.91,31000.0,85.5158,85.6067,85.4628,85.4856,31000.0
2010-09-16 10:40:00,112.91,113.12,112.86,113.1,65700.0,85.4856,85.6446,85.4477,85.6294,65700.0
2010-09-16 10:45:00,113.1,113.2,113.09,113.18,28600.0,85.6294,85.7051,85.6218,85.69,28600.0
2010-09-16 10:50:00,113.19,113.22,113.13,113.17,25400.0,85.6976,85.7203,85.6521,85.6824,25400.0
2010-09-16 10:55:00,113.2,113.22,113.13,113.13,7700.0,85.7051,85.7203,85.6521,85.6521,7700.0
2010-09-16 11:00:00,113.12,113.18,113.09,113.18,11700.0,85.6446,85.69,85.6218,85.69,11700.0
2010-09-16 11:05:00,113.19,113.23,113.15,113.15,9300.0,85.6976,85.7278,85.6673,85.6673,9300.0
2010-09-16 11:10:00,113.13,113.15,113.09,113.14,31200.0,85.6521,85.6673,85.6218,85.6597,31200.0
2010-09-16 11:15:00,113.16,113.2,113.14,113.16,32800.0,85.6748,85.7051,85.6597,85.6748,32800.0
2010-09-16 11:20:00,113.16,113.17,113.05,113.11,18900.0,85.6748,85.6824,85.5916,85.637,18900.0
2010-09-16 11:25:00,113.1,113.11,112.96,113.01,30800.0,85.6294,85.637,85.5234,85.5613,30800.0
2010-09-16 11:30:00,113.03,113.04,112.91,112.95,152800.0,85.5764,85.584,85.4856,85.5158,152800.0
2010-09-16 11:35:00,112.97,113.05,112.97,113.05,51600.0,85.531,85.5916,85.531,85.5916,51600.0
2010-09-16 11:40:00,113.05,113.06,112.97,112.98,55800.0,85.5916,85.5991,85.531,85.5386,55800.0
2010-09-16 11:45:00,112.99,113.03,112.97,113.0,42900.0,85.5461,85.5764,85.531,85.5537,42900.0
2010-09-16 11:50:00,113.0,113.0,112.92,113.0,54000.0,85.5537,85.5537,85.4931,85.5537,54000.0
2010-09-16 11:55:00,112.99,113.05,112.99,113.0,45300.0,85.5461,85.5916,85.5461,85.5537,45300.0
2010-09-16 12:00:00,112.99,113.03,112.96,112.99,3200.0,85.5461,85.5764,85.5234,85.5461,3200.0
2010-09-16 12:05:00,113.0,113.02,112.92,112.92,18300.0,85.5537,85.5688,85.4931,85.4931,18300.0
2010-09-16 12:10:00,112.91,112.91,112.84,112.87,7900.0,85.4856,85.4856,85.4326,85.4553,7900.0
2010-09-16 12:15:00,112.85,112.96,112.85,112.96,12200.0,85.4401,85.5234,85.4401,85.5234,12200.0
2010-09-16 12:20:00,112.94,112.94,112.9,112.9,23200.0,85.5083,85.5083,85.478,85.478,23200.0
2010-09-16 12:25:00,112.9,112.98,112.9,112.95,19800.0,85.478,85.5386,85.478,85.5158,19800.0
2010-09-16 12:30:00,112.95,113.02,112.95,113.0,24000.0,85.5158,85.5688,85.5158,85.5537,24000.0
2010-09-16 12:35:00,113.01,113.03,113.01,113.02,2600.0,85.5613,85.5764,85.5613,85.5688,2600.0
2010-09-16 12:40:00,113.01,113.11,113.01,113.08,13200.0,85.5613,85.637,85.5613,85.6143,13200.0
2010-09-16 12:45:00,113.1,113.1,113.03,113.06,8700.0,85.6294,85.6294,85.5764,85.5991,8700.0
2010-09-16 12:50:00,113.07,113.1,113.05,113.1,2600.0,85.6067,85.6294,85.5916,85.6294,2600.0
2010-09-16 12:55:00,113.13,113.21,113.1,113.19,21600.0,85.6521,85.7127,85.6294,85.6976,21600.0
2010-09-16 13:00:00,113.18,113.18,113.11,113.13,4800.0,85.69,85.69,85.637,85.6521,4800.0
2010-09-16 13:05:00,113.15,113.15,113.1,113.12,26600.0,85.6673,85.6673,85.6294,85.6446,26600.0
2010-09-16 13:10:00,113.1,113.1,113.02,113.07,15500.0,85.6294,85.6294,85.5688,85.6067,15500.0
2010-09-16 13:15:00,113.04,113.04,112.93,112.97,15900.0,85.584,85.584,85.5007,85.531,15900.0
2010-09-16 13:20:00,113.0,113.01,112.94,113.01,5400.0,85.5537,85.5613,85.5083,85.5613,5400.0
2010-09-16 13:25:00,113.01,113.08,113.01,113.06,4100.0,85.5613,85.6143,85.5613,85.5991,4100.0
2010-09-16 13:30:00,113.07,113.07,112.97,113.0,8700.0,85.6067,85.6067,85.531,85.5537,8700.0
2010-09-16 13:35:00,112.99,113.01,112.99,113.0,2800.0,85.5461,85.5613,85.5461,85.5537,2800.0
2010-09-16 13:40:00,113.0,113.1,113.0,113.07,3900.0,85.5537,85.6294,85.5537,85.6067,3900.0
2010-09-16 13:45:00,113.07,113.07,112.99,113.02,9500.0,85.6067,85.6067,85.5461,85.5688,9500.0
2010-09-16 13:50:00,113.0,113.03,112.97,112.98,7600.0,85.5537,85.5764,85.531,85.5386,7600.0
2010-09-16 13:55:00,112.97,113.03,112.93,113.02,10600.0,85.531,85.5764,85.5007,85.5688,10600.0
2010-09-16 14:00:00,113.0,113.16,113.0,113.07,8900.0,85.5537,85.6748,85.5537,85.6067,8900.0
2010-09-16 14:05:00,113.07,113.1,113.03,113.09,9200.0,85.6067,85.6294,85.5764,85.6218,9200.0
2010-09-16 14:10:00,113.1,113.16,113.1,113.16,7500.0,85.6294,85.6748,85.6294,85.6748,7500.0
2010-09-16 14:15:00,113.15,113.19,113.1,113.1,20200.0,85.6673,85.6976,85.6294,85.6294,20200.0
2010-09-16 14:20:00,113.09,113.16,113.07,113.12,8300.0,85.6218,85.6748,85.6067,85.6446,8300.0
2010-09-16 14:25:00,113.17,113.3,113.17,113.25,31000.0,85.6824,85.7808,85.6824,85.743,31000.0
2010-09-16 14:30:00,113.24,113.25,113.19,113.25,11800.0,85.7354,85.743,85.6976,85.743,11800.0
2010-09-16 14:35:00,113.24,113.27,113.23,113.26,12600.0,85.7354,85.7581,85.7278,85.7505,12600.0
2010-09-16 14:40:00,113.27,113.31,113.25,113.25,8100.0,85.7581,85.7884,85.743,85.743,8100.0
2010-09-16 14:45:00,113.27,113.29,113.22,113.24,11000.0,85.7581,85.7733,85.7203,85.7354,11000.0
2010-09-16 14:50:00,113.22,113.24,113.21,113.24,12000.0,85.7203,85.7354,85.7127,85.7354,12000.0
2010-09-16 14:55:00,113.24,113.29,113.2,113.23,15700.0,85.7354,85.7733,85.7051,85.7278,15700.0
2010-09-16 15:00:00,113.23,113.26,113.19,113.25,5600.0,85.7278,85.7505,85.6976,85.743,5600.0
2010-09-16 15:05:00,113.25,113.36,113.25,113.31,12300.0,85.743,85.8263,85.743,85.7884,12300.0
2010-09-16 15:10:00,113.34,113.36,113.31,113.32,8100.0,85.8111,85.8263,85.7884,85.796,8100.0
2010-09-16 15:15:00,113.32,113.45,113.32,113.43,22100.0,85.796,85.8944,85.796,85.8793,22100.0
2010-09-16 15:20:00,113.42,113.44,113.29,113.35,31900.0,85.8717,85.8868,85.7733,85.8187,31900.0
2010-09-16 15:25:00,113.35,113.42,113.32,113.42,10200.0,85.8187,85.8717,85.796,85.8717,10200.0
2010-09-16 15:30:00,113.42,113.52,113.4,113.42,16400.0,85.8717,85.9474,85.8565,85.8717,16400.0
2010-09-16 15:35:00,113.4,113.44,113.38,113.44,24200.0,85.8565,85.8868,85.8414,85.8868,24200.0
2010-09-16 15:40:00,113.43,113.46,113.39,113.4,17300.0,85.8793,85.902,85.849,85.8565,17300.0
2010-09-16 15:45:00,113.41,113.41,113.34,113.41,31500.0,85.8641,85.8641,85.8111,85.8641,31500.0
2010-09-16 15:50:00,113.41,113.49,113.41,113.43,17600.0,85.8641,85.9247,85.8641,85.8793,17600.0
2010-09-16 15:55:00,113.43,113.47,113.39,113.47,66200.0,85.8793,85.9095,85.849,85.9095,66200.0
2010-09-17 09:30:00,114.03,114.04,113.86,113.88,145200.0,86.3335,86.3411,86.2048,86.22,145200.0
2010-09-17 09:35:00,113.88,114.15,113.88,114.03,75000.0,86.22,86.4244,86.22,86.3335,75000.0
2010-09-17 09:40:00,114.0,114.01,113.82,113.83,26900.0,86.3108,86.3184,86.1745,86.1821,26900.0
2010-09-17 09:45:00,113.82,113.91,113.76,113.89,51200.0,86.1745,86.2427,86.1291,86.2275,51200.0
2010-09-17 09:50:00,113.82,113.82,113.5,113.51,86600.0,86.1745,86.1745,85.9323,85.9398,86600.0
2010-09-17 09:55:00,113.51,113.62,113.32,113.39,186300.0,85.9398,86.0231,85.796,85.849,186300.0
2010-09-17 10:00:00,113.41,113.42,113.22,113.31,97700.0,85.8641,85.8717,85.7203,85.7884,97700.0
2010-09-17 10:05:00,113.33,113.46,113.29,113.34,46800.0,85.8035,85.902,85.7733,85.8111,46800.0
2010-09-17 10:10:00,113.35,113.41,113.19,113.4,69500.0,85.8187,85.8641,85.6976,85.8565,69500.0
2010-09-17 10:15:00,113.39,113.41,113.3,113.41,22300.0,85.849,85.8641,85.7808,85.8641,22300.0
2010-09-17 10:20:00,113.41,113.51,113.4,113.41,12500.0,85.8641,85.9398,85.8565,85.8641,12500.0
2010-09-17 10:25:00,113.4,113.47,113.35,113.37,44200.0,85.8565,85.9095,85.8187,85.8338,44200.0
2010-09-17 10:30:00,113.4,113.41,113.25,113.4,37100.0,85.8565,85.8641,85.743,85.8565,37100.0
2010-09-17 10:35:00,113.39,113.52,113.39,113.51,29300.0,85.849,85.9474,85.849,85.9398,29300.0
2010-09-17 10:40:00,113.48,113.61,113.43,113.6,20700.0,85.9171,86.0155,85.8793,86.008,20700.0
2010-09-17 10:45:00,113.6,113.65,113.57,113.6,21900.0,86.008,86.0458,85.9853,86.008,21900.0
2010-09-17 10:50:00,113.59,113.6,113.51,113.52,16900.0,86.0004,86.008,85.9398,85.9474,16900.0
2010-09-17 10:55:00,113.55,113.56,113.51,113.55,29600.0,85.9701,85.9777,85.9398,85.9701,29600.0
2010-09-17 11:00:00,113.56,113.71,113.55,113.67,13600.0,85.9777,86.0912,85.9701,86.061,13600.0
2010-09-17 11:05:00,113.68,113.79,113.68,113.77,14500.0,86.0685,86.1518,86.0685,86.1367,14500.0
2010-09-17 11:10:00,113.74,113.76,113.72,113.76,10400.0,86.114,86.1291,86.0988,86.1291,10400.0
2010-09-17 11:15:00,113.76,113.78,113.69,113.71,12800.0,86.1291,86.1442,86.0761,86.0912,12800.0
2010-09-17 11:20:00,113.7,113.71,113.67,113.68,10300.0,86.0837,86.0912,86.061,86.0685,10300.0
2010-09-17 11:25:00,113.67,113.69,113.47,113.51,50300.0,86.061,86.0761,85.9095,85.9398,50300.0
2010-09-17 11:30:00,113.51,113.54,113.47,113.51,14200.0,85.9398,85.9625,85.9095,85.9398,14200.0
2010-09-17 11:35:00,113.5,113.51,113.35,113.43,20800.0,85.9323,85.9398,85.8187,85.8793,20800.0
2010-09-17 11:40:00,113.45,113.46,113.4,113.4,13500.0,85.8944,85.902,85.8565,85.8565,13500.0
2010-09-17 11:45:00,113.4,113.42,113.36,113.38,4700.0,85.8565,85.8717,85.8263,85.8414,4700.0
2010-09-17 11:50:00,113.38,113.48,113.36,113.48,12500.0,85.8414,85.9171,85.8263,85.9171,12500.0
2010-09-17 11:55:00,113.48,113.51,113.42,113.42,7900.0,85.9171,85.9398,85.8717,85.8717,7900.0
2010-09-17 12:00:00,113.43,113.55,113.43,113.55,8600.0,85.8793,85.9701,85.8793,85.9701,8600.0
2010-09-17 12:05:00,113.54,113.56,113.52,113.55,5500.0,85.9625,85.9777,85.9474,85.9701,5500.0
2010-09-17 12:10:00,113.54,113.55,113.5,113.52,19700.0,85.9625,85.9701,85.9323,85.9474,19700.0
2010-09-17 12:15:00,113.53,113.56,113.51,113.55,4000.0,85.955,85.9777,85.9398,85.9701,4000.0
2010-09-17 12:20:00,113.54,113.54,113.48,113.49,6900.0,85.9625,85.9625,85.9171,85.9247,6900.0
2010-09-17 12:25:00,113.52,113.59,113.52,113.58,4300.0,85.9474,86.0004,85.9474,85.9928,4300.0
2010-09-17 12:30:00,113.61,113.66,113.56,113.58,9000.0,86.0155,86.0534,85.9777,85.9928,9000.0
2010-09-17 12:35:00,113.6,113.61,113.55,113.56,5600.0,86.008,86.0155,85.9701,85.9777,5600.0
2010-09-17 12:40:00,113.55,113.55,113.47,113.51,4100.0,85.9701,85.9701,85.9095,85.9398,4100.0
2010-09-17 12:45:00,113.5,113.5,113.44,113.45,6600.0,85.9323,85.9323,85.8868,85.8944,6600.0
2010-09-17 12:50:00,113.48,113.52,113.37,113.42,13700.0,85.9171,85.9474,85.8338,85.8717,13700.0
2010-09-17 12:55:00,113.38,113.43,113.38,113.42,2700.0,85.8414,85.8793,85.8414,85.8717,2700.0
2010-09-17 13:00:00,113.41,113.5,113.41,113.47,17400.0,85.8641,85.9323,85.8641,85.9095,17400.0
2010-09-17 13:05:00,113.47,113.48,113.39,113.42,18200.0,85.9095,85.9171,85.849,85.8717,18200.0
2010-09-17 13:10:00,113.43,113.45,113.36,113.4,10600.0,85.8793,85.8944,85.8263,85.8565,10600.0
2010-09-17 13:15:00,113.4,113.4,113.31,113.32,17000.0,85.8565,85.8565,85.7884,85.796,17000.0
2010-09-17 13:20:00,113.33,113.43,113.31,113.43,3400.0,85.8035,85.8793,85.7884,85.8793,3400.0
2010-09-17 13:25:00,113.42,113.48,113.39,113.45,10800.0,85.8717,85.9171,85.849,85.8944,10800.0
2010-09-17 13:30:00,113.45,113.55,113.45,113.53,12800.0,85.8944,85.9701,85.8944,85.955,12800.0
2010-09-17 13:35:00,113.53,113.53,113.47,113.47,2100.0,85.955,85.955,85.9095,85.9095,2100.0
2010-09-17 13:40:00,113.46,113.49,113.4,113.4,9100.0,85.902,85.9247,85.8565,85.8565,9100.0
2010-09-17 13:45:00,113.42,113.51,113.42,113.51,7800.0,85.8717,85.9398,85.8717,85.9398,7800.0
2010-09-17 13:50:00,113.5,113.55,113.47,113.48,4600.0,85.9323,85.9701,85.9095,85.9171,4600.0
2010-09-17 13:55:00,113.5,113.57,113.5,113.51,35100.0,85.9323,85.9853,85.9323,85.9398,35100.0
2010-09-17 14:00:00,113.52,113.53,113.48,113.49,5600.0,85.9474,85.955,85.9171,85.9247,5600.0
2010-09-17 14:05:00,113.52,113.53,113.48,113.51,13500.0,85.9474,85.955,85.9171,85.9398,13500.0
2010-09-17 14:10:00,113.51,113.6,113.51,113.54,14400.0,85.9398,86.008,85.9398,85.9625,14400.0
2010-09-17 14:15:00,113.55,113.56,113.52,113.53,5300.0,85.9701,85.9777,85.9474,85.955,5300.0
2010-09-17 14:20:00,113.53,113.57,113.51,113.57,9300.0,85.955,85.9853,85.9398,85.9853,9300.0
2010-09-17 14:25:00,113.56,113.61,113.48,113.58,30400.0,85.9777,86.0155,85.9171,85.9928,30400.0
2010-09-17 14:30:00,113.57,113.64,113.55,113.63,3800.0,85.9853,86.0383,85.9701,86.0307,3800.0
2010-09-17 14:35:00,113.64,113.7,113.62,113.68,18200.0,86.0383,86.0837,86.0231,86.0685,18200.0
2010-09-17 14:40:00,113.7,113.74,113.67,113.72,10300.0,86.0837,86.114,86.061,86.0988,10300.0
2010-09-17 14:45:00,113.72,113.72,113.65,113.7,9700.0,86.0988,86.0988,86.0458,86.0837,9700.0
2010-09-17 14:50:00,113.69,113.69,113.63,113.66,6900.0,86.0761,86.0761,86.0307,86.0534,6900.0
2010-09-17 14:55:00,113.65,113.67,113.64,113.64,3900.0,86.0458,86.061,86.0383,86.0383,3900.0
2010-09-17 15:00:00,113.64,113.65,113.59,113.59,17400.0,86.0383,86.0458,86.0004,86.0004,17400.0
2010-09-17 15:05:00,113.58,113.58,113.5,113.51,19900.0,85.9928,85.9928,85.9323,85.9398,19900.0
2010-09-17 15:10:00,113.5,113.5,113.38,113.39,26800.0,85.9323,85.9323,85.8414,85.849,26800.0
2010-09-17 15:15:00,113.38,113.48,113.38,113.46,15100.0,85.8414,85.9171,85.8414,85.902,15100.0
2010-09-17 15:20:00,113.46,113.49,113.45,113.48,6400.0,85.902,85.9247,85.8944,85.9171,6400.0
2010-09-17 15:25:00,113.46,113.47,113.35,113.35,15800.0,85.902,85.9095,85.8187,85.8187,15800.0
2010-09-17 15:30:00,113.36,113.56,113.36,113.56,21800.0,85.8263,85.9777,85.8263,85.9777,21800.0
2010-09-17 15:35:00,113.55,113.57,113.45,113.45,68100.0,85.9701,85.9853,85.8944,85.8944,68100.0
2010-09-17 15:40:00,113.45,113.56,113.44,113.55,23400.0,85.8944,85.9777,85.8868,85.9701,23400.0
2010-09-17 15:45:00,113.58,113.61,113.52,113.56,19200.0,85.9928,86.0155,85.9474,85.9777,19200.0
2010-09-17 15:50:00,113.58,113.59,113.55,113.58,6500.0,85.9928,86.0004,85.9701,85.9928,6500.0
2010-09-17 15:55:00,113.58,113.6,113.47,113.49,98100.0,85.9928,86.008,85.9095,85.9247,98100.0
2010-09-20 09:30:00,113.88,113.93,113.76,113.81,53800.0,86.22,86.2578,86.1291,86.167,53800.0
2010-09-20 09:35:00,113.8,113.88,113.73,113.86,52200.0,86.1594,86.22,86.1064,86.2048,52200.0
2010-09-20 09:40:00,113.85,113.86,113.65,113.66,40900.0,86.1972,86.2048,86.0458,86.0534,40900.0
2010-09-20 09:45:00,113.66,113.79,113.62,113.71,56000.0,86.0534,86.1518,86.0231,86.0912,56000.0
2010-09-20 09:50:00,113.71,113.95,113.71,113.94,166900.0,86.0912,86.273,86.0912,86.2654,166900.0
2010-09-20 09:55:00,113.95,114.04,113.91,113.92,91300.0,86.273,86.3411,86.2427,86.2502,91300.0
2010-09-20 10:00:00,113.97,114.21,113.85,114.19,117100.0,86.2881,86.4698,86.1972,86.4547,117100.0
2010-09-20 10:05:00,114.19,114.42,114.16,114.36,87800.0,86.4547,86.6288,86.432,86.5834,87800.0
2010-09-20 10:10:00,114.36,114.45,114.35,114.37,102300.0,86.5834,86.6515,86.5758,86.5909,102300.0
2010-09-20 10:15:00,114.37,114.53,114.37,114.52,46900.0,86.5909,86.7121,86.5909,86.7045,46900.0
2010-09-20 10:20:00,114.54,114.62,114.5,114.54,49100.0,86.7197,86.7802,86.6894,86.7197,49100.0
2010-09-20 10:25:00,114.55,114.58,114.48,114.48,29700.0,86.7272,86.7499,86.6742,86.6742,29700.0
2010-09-20 10:30:00,114.48,114.53,114.46,114.46,47100.0,86.6742,86.7121,86.6591,86.6591,47100.0
2010-09-20 10:35:00,114.47,114.55,114.45,114.55,42800.0,86.6667,86.7272,86.6515,86.7272,42800.0
2010-09-20 10:40:00,114.54,114.58,114.5,114.55,33100.0,86.7197,86.7499,86.6894,86.7272,33100.0
2010-09-20 10:45:00,114.54,114.67,114.5,114.63,38900.0,86.7197,86.8181,86.6894,86.7878,38900.0
2010-09-20 10:50:00,114.63,114.75,114.6,114.68,57300.0,86.7878,86.8786,86.7651,86.8256,57300.0
2010-09-20 10:55:00,114.68,114.78,114.68,114.74,73300.0,86.8256,86.9014,86.8256,86.8711,73300.0
2010-09-20 11:00:00,114.74,114.77,114.71,114.72,22900.0,86.8711,86.8938,86.8484,86.8559,22900.0
2010-09-20 11:05:00,114.71,114.8,114.71,114.77,34300.0,86.8484,86.9165,86.8484,86.8938,34300.0
2010-09-20 11:10:00,114.78,114.79,114.66,114.68,19100.0,86.9014,86.9089,86.8105,86.8256,19100.0
2010-09-20 11:15:00,114.69,114.73,114.63,114.68,33300.0,86.8332,86.8635,86.7878,86.8256,33300.0
2010-09-20 11:20:00,114.68,114.72,114.67,114.7,41000.0,86.8256,86.8559,86.8181,86.8408,41000.0
2010-09-20 11:25:00,114.7,114.74,114.69,114.72,15700.0,86.8408,86.8711,86.8332,86.8559,15700.0
2010-09-20 11:30:00,114.72,114.85,114.72,114.77,31900.0,86.8559,86.9544,86.8559,86.8938,31900.0
2010-09-20 11:35:00,114.76,114.81,114.75,114.78,17900.0,86.8862,86.9241,86.8786,86.9014,17900.0
2010-09-20 11:40:00,114.77,114.78,114.72,114.77,17800.0,86.8938,86.9014,86.8559,86.8938,17800.0
2010-09-20 11:45:00,114.78,114.78,114.7,114.7,19800.0,86.9014,86.9014,86.8408,86.8408,19800.0
2010-09-20 11:50:00,114.71,114.71,114.67,114.68,21300.0,86.8484,86.8484,86.8181,86.8256,21300.0
2010-09-20 11:55:00,114.68,114.68,114.62,114.66,26500.0,86.8256,86.8256,86.7802,86.8105,26500.0
2010-09-20 12:00:00,114.66,114.67,114.58,114.62,32700.0,86.8105,86.8181,86.7499,86.7802,32700.0
2010-09-20 12:05:00,114.61,114.62,114.56,114.56,12200.0,86.7727,86.7802,86.7348,86.7348,12200.0
2010-09-20 12:10:00,114.57,114.62,114.56,114.57,19200.0,86.7424,86.7802,86.7348,86.7424,19200.0
2010-09-20 12:15:00,114.57,114.62,114.53,114.62,14100.0,86.7424,86.7802,86.7121,86.7802,14100.0
2010-09-20 12:20:00,114.62,114.62,114.56,114.57,14500.0,86.7802,86.7802,86.7348,86.7424,14500.0
2010-09-20 12:25:00,114.56,114.59,114.48,114.5,29200.0,86.7348,86.7575,86.6742,86.6894,29200.0
2010-09-20 12:30:00,114.51,114.59,114.46,114.57,34900.0,86.6969,86.7575,86.6591,86.7424,34900.0
2010-09-20 12:35:00,114.57,114.61,114.53,114.57,13000.0,86.7424,86.7727,86.7121,86.7424,13000.0
2010-09-20 12:40:00,114.59,114.59,114.56,114.58,9600.0,86.7575,86.7575,86.7348,86.7499,9600.0
2010-09-20 12:45:00,114.59,114.68,114.59,114.68,12700.0,86.7575,86.8256,86.7575,86.8256,12700.0
2010-09-20 12:50:00,114.67,114.74,114.63,114.74,14800.0,86.8181,86.8711,86.7878,86.8711,14800.0
2010-09-20 12:55:00,114.74,114.74,114.64,114.69,17400.0,86.8711,86.8711,86.7954,86.8332,17400.0
2010-09-20 13:00:00,114.68,114.71,114.66,114.69,12400.0,86.8256,86.8484,86.8105,86.8332,12400.0
2010-09-20 13:05:00,114.68,114.73,114.67,114.69,19200.0,86.8256,86.8635,86.8181,86.8332,19200.0
2010-09-20 13:10:00,114.69,114.69,114.57,114.59,14100.0,86.8332,86.8332,86.7424,86.7575,14100.0
2010-09-20 13:15:00,114.59,114.65,114.55,114.65,15700.0,86.7575,86.8029,86.7272,86.8029,15700.0
2010-09-20 13:20:00,114.63,114.69,114.61,114.67,16900.0,86.7878,86.8332,86.7727,86.8181,16900.0
2010-09-20 13:25:00,114.69,114.74,114.67,114.71,22000.0,86.8332,86.8711,86.8181,86.8484,22000.0
2010-09-20 13:30:00,114.72,114.73,114.62,114.63,9200.0,86.8559,86.8635,86.7802,86.7878,9200.0
2010-09-20 13:35:00,114.63,114.78,114.63,114.76,34400.0,86.7878,86.9014,86.7878,86.8862,34400.0
2010-09-20 13:40:00,114.76,114.8,114.73,114.76,9300.0,86.8862,86.9165,86.8635,86.8862,9300.0
2010-09-20 13:45:00,114.77,114.78,114.69,114.71,15700.0,86.8938,86.9014,86.8332,86.8484,15700.0
2010-09-20 13:50:00,114.73,114.74,114.69,114.73,19600.0,86.8635,86.8711,86.8332,86.8635,19600.0
2010-09-20 13:55:00,114.73,114.8,114.73,114.75,21700.0,86.8635,86.9165,86.8635,86.8786,21700.0
2010-09-20 14:00:00,114.75,114.75,114.71,114.74,10700.0,86.8786,86.8786,86.8484,86.8711,10700.0
2010-09-20 14:05:00,114.74,114.74,114.68,114.71,15000.0,86.8711,86.8711,86.8256,86.8484,15000.0
2010-09-20 14:10:00,114.72,114.74,114.68,114.73,15000.0,86.8559,86.8711,86.8256,86.8635,15000.0
2010-09-20 14:15:00,114.72,114.83,114.72,114.81,25200.0,86.8559,86.9392,86.8559,86.9241,25200.0
2010-09-20 14:20:00,114.81,114.95,114.81,114.92,50200.0,86.9241,87.0301,86.9241,87.0074,50200.0
2010-09-20 14:25:00,114.92,114.96,114.87,114.95,17800.0,87.0074,87.0376,86.9695,87.0301,17800.0
2010-09-20 14:30:00,114.95,115.02,114.93,114.98,42300.0,87.0301,87.0831,87.0149,87.0528,42300.0
2010-09-20 14:35:00,114.98,115.07,114.97,115.03,29500.0,87.0528,87.1209,87.0452,87.0906,29500.0
2010-09-20 14:40:00,115.03,115.07,115.02,115.05,19400.0,87.0906,87.1209,87.0831,87.1058,19400.0
2010-09-20 14:45:00,115.05,115.09,114.99,115.01,42100.0,87.1058,87.1361,87.0604,87.0755,42100.0
2010-09-20 14:50:00,115.0,115.09,114.99,115.09,45400.0,87.0679,87.1361,87.0604,87.1361,45400.0
2010-09-20 14:55:00,115.09,115.2,115.08,115.15,63700.0,87.1361,87.2193,87.1285,87.1815,63700.0
2010-09-20 15:00:00,115.15,115.19,115.1,115.13,66400.0,87.1815,87.2118,87.1436,87.1663,66400.0
2010-09-20 15:05:00,115.15,115.17,115.08,115.11,22600.0,87.1815,87.1966,87.1285,87.1512,22600.0
2010-09-20 15:10:00,115.11,115.24,115.1,115.19,116700.0,87.1512,87.2496,87.1436,87.2118,116700.0
2010-09-20 15:15:00,115.21,115.28,115.19,115.26,37400.0,87.2269,87.2799,87.2118,87.2648,37400.0
2010-09-20 15:20:00,115.27,115.34,115.24,115.28,34100.0,87.2723,87.3253,87.2496,87.2799,34100.0
2010-09-20 15:25:00,115.29,115.29,115.2,115.21,26700.0,87.2875,87.2875,87.2193,87.2269,26700.0
2010-09-20 15:30:00,115.21,115.23,115.17,115.23,24800.0,87.2269,87.2421,87.1966,87.2421,24800.0
2010-09-20 15:35:00,115.24,115.37,115.24,115.36,34700.0,87.2496,87.3481,87.2496,87.3405,34700.0
2010-09-20 15:40:00,115.35,115.43,115.34,115.38,130300.0,87.3329,87.3935,87.3253,87.3556,130300.0
2010-09-20 15:45:00,115.39,115.43,115.33,115.37,55200.0,87.3632,87.3935,87.3178,87.3481,55200.0
2010-09-20 15:50:00,115.38,115.48,115.38,115.44,44100.0,87.3556,87.4313,87.3556,87.4011,44100.0
2010-09-20 15:55:00,115.43,115.43,115.22,115.24,121000.0,87.3935,87.3935,87.2345,87.2496,121000.0
2010-09-21 09:30:00,115.32,115.35,115.13,115.2,101400.0,87.3102,87.3329,87.1663,87.2193,101400.0
2010-09-21 09:35:00,115.18,115.21,115.09,115.16,66700.0,87.2042,87.2269,87.1361,87.1891,66700.0
2010-09-21 09:40:00,115.17,115.18,115.04,115.12,39400.0,87.1966,87.2042,87.0982,87.1588,39400.0
2010-09-21 09:45:00,115.12,115.22,115.12,115.12,53700.0,87.1588,87.2345,87.1588,87.1588,53700.0
2010-09-21 09:50:00,115.11,115.15,115.04,115.08,39400.0,87.1512,87.1815,87.0982,87.1285,39400.0
2010-09-21 09:55:00,115.1,115.19,115.1,115.13,35800.0,87.1436,87.2118,87.1436,87.1663,35800.0
2010-09-21 10:00:00,115.11,115.22,115.11,115.17,28500.0,87.1512,87.2345,87.1512,87.1966,28500.0
2010-09-21 10:05:00,115.17,115.22,115.1,115.1,30600.0,87.1966,87.2345,87.1436,87.1436,30600.0
2010-09-21 10:10:00,115.1,115.13,115.04,115.13,25800.0,87.1436,87.1663,87.0982,87.1663,25800.0
2010-09-21 10:15:00,115.11,115.21,115.1,115.18,34700.0,87.1512,87.2269,87.1436,87.2042,34700.0
2010-09-21 10:20:00,115.2,115.28,115.15,115.15,34200.0,87.2193,87.2799,87.1815,87.1815,34200.0
2010-09-21 10:25:00,115.16,115.19,115.12,115.13,71700.0,87.1891,87.2118,87.1588,87.1663,71700.0
2010-09-21 10:30:00,115.15,115.26,115.15,115.22,29000.0,87.1815,87.2648,87.1815,87.2345,29000.0
2010-09-21 10:35:00,115.22,115.26,115.19,115.19,20500.0,87.2345,87.2648,87.2118,87.2118,20500.0
2010-09-21 10:40:00,115.22,115.25,115.14,115.14,42400.0,87.2345,87.2572,87.1739,87.1739,42400.0
2010-09-21 10:45:00,115.14,115.24,115.12,115.2,27800.0,87.1739,87.2496,87.1588,87.2193,27800.0
2010-09-21 10:50:00,115.22,115.22,115.13,115.13,9300.0,87.2345,87.2345,87.1663,87.1663,9300.0
2010-09-21 10:55:00,115.12,115.12,115.06,115.11,24600.0,87.1588,87.1588,87.1134,87.1512,24600.0
2010-09-21 11:00:00,115.09,115.1,115.04,115.08,7300.0,87.1361,87.1436,87.0982,87.1285,7300.0
2010-09-21 11:05:00,115.07,115.18,115.06,115.13,16100.0,87.1209,87.2042,87.1134,87.1663,16100.0
2010-09-21 11:10:00,115.14,115.2,115.14,115.15,21300.0,87.1739,87.2193,87.1739,87.1815,21300.0
2010-09-21 11:15:00,115.15,115.15,115.05,115.05,30300.0,87.1815,87.1815,87.1058,87.1058,30300.0
2010-09-21 11:20:00,115.05,115.1,114.98,114.98,27600.0,87.1058,87.1436,87.0528,87.0528,27600.0
2010-09-21 11:25:00,114.99,114.99,114.88,114.89,17500.0,87.0604,87.0604,86.9771,86.9846,17500.0
2010-09-21 11:30:00,114.86,114.93,114.86,114.91,12800.0,86.9619,87.0149,86.9619,86.9998,12800.0
2010-09-21 11:35:00,114.91,114.91,114.85,114.91,18900.0,86.9998,86.9998,86.9544,86.9998,18900.0
2010-09-21 11:40:00,114.91,114.92,114.86,114.89,8300.0,86.9998,87.0074,86.9619,86.9846,8300.0
2010-09-21 11:45:00,114.89,114.92,114.86,114.87,13100.0,86.9846,87.0074,86.9619,86.9695,13100.0
2010-09-21 11:50:00,114.88,114.93,114.87,114.91,10300.0,86.9771,87.0149,86.9695,86.9998,10300.0
2010-09-21 11:55:00,114.91,115.01,114.91,114.97,16800.0,86.9998,87.0755,86.9998,87.0452,16800.0
2010-09-21 12:00:00,114.96,115.06,114.94,115.03,14000.0,87.0376,87.1134,87.0225,87.0906,14000.0
2010-09-21 12:05:00,115.03,115.03,114.98,114.98,6800.0,87.0906,87.0906,87.0528,87.0528,6800.0
2010-09-21 12:10:00,114.98,115.0,114.96,114.97,5600.0,87.0528,87.0679,87.0376,87.0452,5600.0
2010-09-21 12:15:00,114.97,115.0,114.94,114.99,6200.0,87.0452,87.0679,87.0225,87.0604,6200.0
2010-09-21 12:20:00,114.98,115.02,114.94,114.94,7200.0,87.0528,87.0831,87.0225,87.0225,7200.0
2010-09-21 12:25:00,114.94,114.94,114.87,114.87,3700.0,87.0225,87.0225,86.9695,86.9695,3700.0
2010-09-21 12:30:00,114.87,114.92,114.87,114.9,11600.0,86.9695,87.0074,86.9695,86.9922,11600.0
2010-09-21 12:35:00,114.91,114.95,114.86,114.93,12300.0,86.9998,87.0301,86.9619,87.0149,12300.0
2010-09-21 12:40:00,114.95,114.98,114.93,114.97,5900.0,87.0301,87.0528,87.0149,87.0452,5900.0
2010-09-21 12:45:00,114.97,114.98,114.96,114.97,33600.0,87.0452,87.0528,87.0376,87.0452,33600.0
2010-09-21 12:50:00,114.93,114.97,114.91,114.95,3900.0,87.0149,87.0452,86.9998,87.0301,3900.0
2010-09-21 12:55:00,114.96,114.98,114.95,114.98,3900.0,87.0376,87.0528,87.0301,87.0528,3900.0
2010-09-21 13:00:00,114.97,114.97,114.9,114.92,7000.0,87.0452,87.0452,86.9922,87.0074,7000.0
2010-09-21 13:05:00,114.91,114.93,114.79,114.83,54100.0,86.9998,87.0149,86.9089,86.9392,54100.0
2010-09-21 13:10:00,114.82,114.85,114.8,114.8,17400.0,86.9316,86.9544,86.9165,86.9165,17400.0
2010-09-21 13:15:00,114.8,114.87,114.78,114.87,25800.0,86.9165,86.9695,86.9014,86.9695,25800.0
2010-09-21 13:20:00,114.86,114.87,114.81,114.81,30000.0,86.9619,86.9695,86.9241,86.9241,30000.0
2010-09-21 13:25:00,114.82,114.88,114.81,114.83,46900.0,86.9316,86.9771,86.9241,86.9392,46900.0
2010-09-21 13:30:00,114.83,114.83,114.75,114.78,15400.0,86.9392,86.9392,86.8786,86.9014,15400.0
2010-09-21 13:35:00,114.78,114.83,114.78,114.81,15800.0,86.9014,86.9392,86.9014,86.9241,15800.0
2010-09-21 13:40:00,114.81,114.81,114.73,114.77,18000.0,86.9241,86.9241,86.8635,86.8938,18000.0
2010-09-21 13:45:00,114.78,114.85,114.78,114.83,23300.0,86.9014,86.9544,86.9014,86.9392,23300.0
2010-09-21 13:50:00,114.82,114.89,114.8,114.87,53600.0,86.9316,86.9846,86.9165,86.9695,53600.0
2010-09-21 13:55:00,114.86,114.92,114.85,114.89,16200.0,86.9619,87.0074,86.9544,86.9846,16200.0
2010-09-21 14:00:00,114.87,114.9,114.86,114.86,11500.0,86.9695,86.9922,86.9619,86.9619,11500.0
2010-09-21 14:05:00,114.86,114.92,114.82,114.85,15500.0,86.9619,87.0074,86.9316,86.9544,15500.0
2010-09-21 14:10:00,114.84,115.06,114.8,114.82,63000.0,86.9468,87.1134,86.9165,86.9316,63000.0
2010-09-21 14:15:00,114.83,115.47,114.53,115.35,225300.0,86.9392,87.4238,86.7121,87.3329,225300.0
2010-09-21 14:20:00,115.35,115.41,115.1,115.34,239300.0,87.3329,87.3783,87.1436,87.3253,239300.0
2010-09-21 14:25:00,115.34,115.35,115.07,115.28,104600.0,87.3253,87.3329,87.1209,87.2799,104600.0
2010-09-21 14:30:00,115.29,115.59,115.19,115.58,79900.0,87.2875,87.5146,87.2118,87.507,79900.0
2010-09-21 14:35:00,115.58,115.83,115.51,115.83,108700.0,87.507,87.6963,87.4541,87.6963,108700.0
2010-09-21 14:40:00,115.82,115.86,115.69,115.69,94600.0,87.6888,87.719,87.5903,87.5903,94600.0
2010-09-21 14:45:00,115.68,115.68,115.52,115.68,92200.0,87.5828,87.5828,87.4616,87.5828,92200.0
2010-09-21 14:50:00,115.67,115.67,115.32,115.43,149100.0,87.5752,87.5752,87.3102,87.3935,149100.0
2010-09-21 14:55:00,115.42,115.47,115.3,115.45,89100.0,87.3859,87.4238,87.2951,87.4086,89100.0
2010-09-21 15:00:00,115.45,115.46,115.19,115.36,51000.0,87.4086,87.4162,87.2118,87.3405,51000.0
2010-09-21 15:05:00,115.36,115.45,115.25,115.4,35600.0,87.3405,87.4086,87.2572,87.3708,35600.0
2010-09-21 15:10:00,115.4,115.41,115.14,115.25,40900.0,87.3708,87.3783,87.1739,87.2572,40900.0
2010-09-21 15:15:00,115.24,115.37,115.22,115.37,67400.0,87.2496,87.3481,87.2345,87.3481,67400.0
2010-09-21 15:20:00,115.39,115.39,115.19,115.25,34800.0,87.3632,87.3632,87.2118,87.2572,34800.0
2010-09-21 15:25:00,115.24,115.29,115.04,115.16,179900.0,87.2496,87.2875,87.0982,87.1891,179900.0
2010-09-21 15:30:00,115.17,115.17,114.79,114.9,252300.0,87.1966,87.1966,86.9089,86.9922,252300.0
2010-09-21 15:35:00,114.93,114.93,114.61,114.88,360000.0,87.0149,87.0149,86.7727,86.9771,360000.0
2010-09-21 15:40:00,114.87,115.0,114.83,114.98,119000.0,86.9695,87.0679,86.9392,87.0528,119000.0
2010-09-21 15:45:00,114.99,115.01,114.76,114.89,126500.0,87.0604,87.0755,86.8862,86.9846,126500.0
2010-09-21 15:50:00,114.89,115.11,114.89,115.01,96300.0,86.9846,87.1512,86.9846,87.0755,96300.0
2010-09-21 15:55:00,115.02,115.03,114.92,114.98,171800.0,87.0831,87.0906,87.0074,87.0528,171800.0
2010-09-22 09:30:00,114.84,115.08,114.79,115.07,175700.0,86.9468,87.1285,86.9089,87.1209,175700.0
2010-09-22 09:35:00,115.06,115.23,115.01,115.15,76100.0,87.1134,87.2421,87.0755,87.1815,76100.0
2010-09-22 09:40:00,115.16,115.34,115.16,115.31,130500.0,87.1891,87.3253,87.1891,87.3026,130500.0
2010-09-22 09:45:00,115.31,115.45,115.3,115.3,181000.0,87.3026,87.4086,87.2951,87.2951,181000.0
2010-09-22 09:50:00,115.33,115.35,115.17,115.18,63700.0,87.3178,87.3329,87.1966,87.2042,63700.0
2010-09-22 09:55:00,115.18,115.18,115.1,115.11,49200.0,87.2042,87.2042,87.1436,87.1512,49200.0
2010-09-22 10:00:00,115.17,115.17,114.71,114.83,80800.0,87.1966,87.1966,86.8484,86.9392,80800.0
2010-09-22 10:05:00,114.81,114.89,114.74,114.89,164300.0,86.9241,86.9846,86.8711,86.9846,164300.0
2010-09-22 10:10:00,114.9,115.06,114.86,115.04,67300.0,86.9922,87.1134,86.9619,87.0982,67300.0
2010-09-22 10:15:00,115.04,115.1,114.98,115.03,43200.0,87.0982,87.1436,87.0528,87.0906,43200.0
2010-09-22 10:20:00,115.04,115.04,114.89,114.92,39700.0,87.0982,87.0982,86.9846,87.0074,39700.0
2010-09-22 10:25:00,114.92,114.92,114.73,114.73,39700.0,87.0074,87.0074,86.8635,86.8635,39700.0
2010-09-22 10:30:00,114.71,114.72,114.54,114.66,92400.0,86.8484,86.8559,86.7197,86.8105,92400.0
2010-09-22 10:35:00,114.67,114.73,114.53,114.56,26500.0,86.8181,86.8635,86.7121,86.7348,26500.0
2010-09-22 10:40:00,114.55,114.68,114.52,114.56,61700.0,86.7272,86.8256,86.7045,86.7348,61700.0
2010-09-22 10:45:00,114.56,114.74,114.56,114.66,31300.0,86.7348,86.8711,86.7348,86.8105,31300.0
2010-09-22 10:50:00,114.64,114.69,114.55,114.61,33300.0,86.7954,86.8332,86.7272,86.7727,33300.0
2010-09-22 10:55:00,114.6,114.79,114.58,114.77,31100.0,86.7651,86.9089,86.7499,86.8938,31100.0
2010-09-22 11:00:00,114.79,114.83,114.69,114.69,15100.0,86.9089,86.9392,86.8332,86.8332,15100.0
2010-09-22 11:05:00,114.68,114.7,114.45,114.53,37600.0,86.8256,86.8408,86.6515,86.7121,37600.0
2010-09-22 11:10:00,114.51,114.6,114.32,114.42,63300.0,86.6969,86.7651,86.5531,86.6288,63300.0
2010-09-22 11:15:00,114.41,114.56,114.39,114.54,24000.0,86.6212,86.7348,86.6061,86.7197,24000.0
2010-09-22 11:20:00,114.53,114.54,114.26,114.26,42800.0,86.7121,86.7197,86.5077,86.5077,42800.0
2010-09-22 11:25:00,114.25,114.33,114.14,114.31,61100.0,86.5001,86.5607,86.4168,86.5455,61100.0
2010-09-22 11:30:00,114.31,114.32,114.21,114.25,20900.0,86.5455,86.5531,86.4698,86.5001,20900.0
2010-09-22 11:35:00,114.26,114.39,114.23,114.36,13800.0,86.5077,86.6061,86.4849,86.5834,13800.0
2010-09-22 11:40:00,114.37,114.4,114.33,114.35,312500.0,86.5909,86.6137,86.5607,86.5758,312500.0
2010-09-22 11:45:00,114.37,114.38,114.32,114.32,13200.0,86.5909,86.5985,86.5531,86.5531,13200.0
2010-09-22 11:50:00,114.31,114.46,114.27,114.45,22700.0,86.5455,86.6591,86.5152,86.6515,22700.0
2010-09-22 11:55:00,114.44,114.5,114.4,114.45,37600.0,86.6439,86.6894,86.6137,86.6515,37600.0
2010-09-22 12:00:00,114.44,114.53,114.4,114.41,27400.0,86.6439,86.7121,86.6137,86.6212,27400.0
2010-09-22 12:05:00,114.42,114.48,114.35,114.48,16600.0,86.6288,86.6742,86.5758,86.6742,16600.0
2010-09-22 12:10:00,114.47,114.58,114.46,114.54,46900.0,86.6667,86.7499,86.6591,86.7197,46900.0
2010-09-22 12:15:00,114.54,114.59,114.49,114.51,22400.0,86.7197,86.7575,86.6818,86.6969,22400.0
2010-09-22 12:20:00,114.55,114.58,114.45,114.47,23800.0,86.7272,86.7499,86.6515,86.6667,23800.0
2010-09-22 12:25:00,114.45,114.51,114.44,114.51,4500.0,86.6515,86.6969,86.6439,86.6969,4500.0
2010-09-22 12:30:00,114.48,114.51,114.44,114.5,2700.0,86.6742,86.6969,86.6439,86.6894,2700.0
2010-09-22 12:35:00,114.51,114.51,114.36,114.37,19300.0,86.6969,86.6969,86.5834,86.5909,19300.0
2010-09-22 12:40:00,114.36,114.46,114.34,114.43,14200.0,86.5834,86.6591,86.5682,86.6364,14200.0
2010-09-22 12:45:00,114.4,114.43,114.37,114.37,2600.0,86.6137,86.6364,86.5909,86.5909,2600.0
2010-09-22 12:50:00,114.37,114.4,114.33,114.35,17400.0,86.5909,86.6137,86.5607,86.5758,17400.0
2010-09-22 12:55:00,114.33,114.37,114.32,114.34,8100.0,86.5607,86.5909,86.5531,86.5682,8100.0
2010-09-22 13:00:00,114.34,114.42,114.31,114.41,11900.0,86.5682,86.6288,86.5455,86.6212,11900.0
2010-09-22 13:05:00,114.4,114.41,114.22,114.26,25400.0,86.6137,86.6212,86.4774,86.5077,25400.0
2010-09-22 13:10:00,114.22,114.26,114.19,114.23,22200.0,86.4774,86.5077,86.4547,86.4849,22200.0
2010-09-22 13:15:00,114.22,114.22,114.13,114.2,11900.0,86.4774,86.4774,86.4092,86.4622,11900.0
2010-09-22 13:20:00,114.21,114.27,114.2,114.24,7300.0,86.4698,86.5152,86.4622,86.4925,7300.0
2010-09-22 13:25:00,114.23,114.34,114.18,114.34,23900.0,86.4849,86.5682,86.4471,86.5682,23900.0
2010-09-22 13:30:00,114.32,114.44,114.32,114.41,20700.0,86.5531,86.6439,86.5531,86.6212,20700.0
2010-09-22 13:35:00,114.43,114.5,114.4,114.5,14700.0,86.6364,86.6894,86.6137,86.6894,14700.0
2010-09-22 13:40:00,114.48,114.5,114.44,114.44,13400.0,86.6742,86.6894,86.6439,86.6439,13400.0
2010-09-22 13:45:00,114.47,114.51,114.45,114.51,8100.0,86.6667,86.6969,86.6515,86.6969,8100.0
2010-09-22 13:50:00,114.5,114.56,114.5,114.53,6500.0,86.6894,86.7348,86.6894,86.7121,6500.0
2010-09-22 13:55:00,114.52,114.54,114.45,114.45,7600.0,86.7045,86.7197,86.6515,86.6515,7600.0
2010-09-22 14:00:00,114.48,114.49,114.33,114.36,179200.0,86.6742,86.6818,86.5607,86.5834,179200.0
2010-09-22 14:05:00,114.34,114.41,114.32,114.41,40000.0,86.5682,86.6212,86.5531,86.6212,40000.0
2010-09-22 14:10:00,114.38,114.45,114.29,114.44,13200.0,86.5985,86.6515,86.5304,86.6439,13200.0
2010-09-22 14:15:00,114.42,114.44,114.32,114.32,12800.0,86.6288,86.6439,86.5531,86.5531,12800.0
2010-09-22 14:20:00,114.3,114.42,114.3,114.38,23200.0,86.5379,86.6288,86.5379,86.5985,23200.0
2010-09-22 14:25:00,114.36,114.43,114.34,114.42,5600.0,86.5834,86.6364,86.5682,86.6288,5600.0
2010-09-22 14:30:00,114.43,114.5,114.4,114.47,22400.0,86.6364,86.6894,86.6137,86.6667,22400.0
2010-09-22 14:35:00,114.49,114.7,114.48,114.64,43400.0,86.6818,86.8408,86.6742,86.7954,43400.0
2010-09-22 14:40:00,114.64,114.73,114.63,114.63,17600.0,86.7954,86.8635,86.7878,86.7878,17600.0
2010-09-22 14:45:00,114.65,114.67,114.61,114.61,20200.0,86.8029,86.8181,86.7727,86.7727,20200.0
2010-09-22 14:50:00,114.6,114.65,114.59,114.6,24000.0,86.7651,86.8029,86.7575,86.7651,24000.0
2010-09-22 14:55:00,114.59,114.7,114.56,114.69,34400.0,86.7575,86.8408,86.7348,86.8332,34400.0
2010-09-22 15:00:00,114.69,114.74,114.66,114.66,17500.0,86.8332,86.8711,86.8105,86.8105,17500.0
2010-09-22 15:05:00,114.66,114.69,114.49,114.52,35400.0,86.8105,86.8332,86.6818,86.7045,35400.0
2010-09-22 15:10:00,114.52,114.56,114.42,114.52,25600.0,86.7045,86.7348,86.6288,86.7045,25600.0
2010-09-22 15:15:00,114.52,114.53,114.37,114.37,161600.0,86.7045,86.7121,86.5909,86.5909,161600.0
2010-09-22 15:20:00,114.34,114.43,114.3,114.35,20500.0,86.5682,86.6364,86.5379,86.5758,20500.0
2010-09-22 15:25:00,114.34,114.42,114.34,114.38,16700.0,86.5682,86.6288,86.5682,86.5985,16700.0
2010-09-22 15:30:00,114.38,114.49,114.33,114.49,16800.0,86.5985,86.6818,86.5607,86.6818,16800.0
2010-09-22 15:35:00,114.51,114.61,114.47,114.55,61700.0,86.6969,86.7727,86.6667,86.7272,61700.0
2010-09-22 15:40:00,114.54,114.56,114.49,114.55,14300.0,86.7197,86.7348,86.6818,86.7272,14300.0
2010-09-22 15:45:00,114.54,114.54,114.4,114.42,40400.0,86.7197,86.7197,86.6137,86.6288,40400.0
2010-09-22 15:50:00,114.42,114.5,114.36,114.49,40800.0,86.6288,86.6894,86.5834,86.6818,40800.0
2010-09-22 15:55:00,114.5,114.54,114.4,114.45,46100.0,86.6894,86.7197,86.6137,86.6515,46100.0
2010-09-23 09:30:00,113.48,113.53,113.38,113.49,81900.0,85.9171,85.955,85.8414,85.9247,81900.0
2010-09-23 09:35:00,113.48,113.63,113.29,113.61,55700.0,85.9171,86.0307,85.7733,86.0155,55700.0
2010-09-23 09:40:00,113.64,113.74,113.61,113.7,99800.0,86.0383,86.114,86.0155,86.0837,99800.0
2010-09-23 09:45:00,113.72,113.75,113.66,113.75,55400.0,86.0988,86.1215,86.0534,86.1215,55400.0
2010-09-23 09:50:00,113.74,113.74,113.63,113.67,13500.0,86.114,86.114,86.0307,86.061,13500.0
2010-09-23 09:55:00,113.66,113.71,113.53,113.55,17000.0,86.0534,86.0912,85.955,85.9701,17000.0
2010-09-23 10:00:00,113.61,113.93,113.61,113.87,79600.0,86.0155,86.2578,86.0155,86.2124,79600.0
2010-09-23 10:05:00,113.86,114.09,113.86,114.03,66800.0,86.2048,86.379,86.2048,86.3335,66800.0
2010-09-23 10:10:00,114.08,114.11,113.9,113.95,38000.0,86.3714,86.3941,86.2351,86.273,38000.0
2010-09-23 10:15:00,113.95,113.97,113.8,113.86,21400.0,86.273,86.2881,86.1594,86.2048,21400.0
2010-09-23 10:20:00,113.87,113.95,113.8,113.88,28300.0,86.2124,86.273,86.1594,86.22,28300.0
2010-09-23 10:25:00,113.88,114.1,113.86,114.1,57800.0,86.22,86.3865,86.2048,86.3865,57800.0
2010-09-23 10:30:00,114.1,114.31,114.09,114.26,61700.0,86.3865,86.5455,86.379,86.5077,61700.0
2010-09-23 10:35:00,114.28,114.4,114.27,114.28,18100.0,86.5228,86.6137,86.5152,86.5228,18100.0
2010-09-23 10:40:00,114.27,114.36,114.27,114.33,27700.0,86.5152,86.5834,86.5152,86.5607,27700.0
2010-09-23 10:45:00,114.33,114.42,114.29,114.29,45200.0,86.5607,86.6288,86.5304,86.5304,45200.0
2010-09-23 10:50:00,114.28,114.31,114.2,114.26,30800.0,86.5228,86.5455,86.4622,86.5077,30800.0
2010-09-23 10:55:00,114.22,114.22,114.16,114.2,19200.0,86.4774,86.4774,86.432,86.4622,19200.0
2010-09-23 11:00:00,114.19,114.25,114.13,114.25,18100.0,86.4547,86.5001,86.4092,86.5001,18100.0
2010-09-23 11:05:00,114.25,114.26,114.24,114.26,13900.0,86.5001,86.5077,86.4925,86.5077,13900.0
2010-09-23 11:10:00,114.27,114.33,114.2,114.31,10100.0,86.5152,86.5607,86.4622,86.5455,10100.0
2010-09-23 11:15:00,114.3,114.36,114.24,114.35,17300.0,86.5379,86.5834,86.4925,86.5758,17300.0
2010-09-23 11:20:00,114.38,114.41,114.31,114.31,29600.0,86.5985,86.6212,86.5455,86.5455,29600.0
2010-09-23 11:25:00,114.29,114.43,114.29,114.42,6400.0,86.5304,86.6364,86.5304,86.6288,6400.0
2010-09-23 11:30:00,114.45,114.61,114.45,114.59,39700.0,86.6515,86.7727,86.6515,86.7575,39700.0
2010-09-23 11:35:00,114.62,114.68,114.52,114.57,11100.0,86.7802,86.8256,86.7045,86.7424,11100.0
2010-09-23 11:40:00,114.55,114.56,114.46,114.47,11400.0,86.7272,86.7348,86.6591,86.6667,11400.0
2010-09-23 11:45:00,114.49,114.56,114.49,114.5,11100.0,86.6818,86.7348,86.6818,86.6894,11100.0
2010-09-23 11:50:00,114.5,114.55,114.46,114.53,14000.0,86.6894,86.7272,86.6591,86.7121,14000.0
2010-09-23 11:55:00,114.52,114.62,114.47,114.47,29400.0,86.7045,86.7802,86.6667,86.6667,29400.0
2010-09-23 12:00:00,114.46,114.46,114.4,114.44,14100.0,86.6591,86.6591,86.6137,86.6439,14100.0
2010-09-23 12:05:00,114.43,114.48,114.42,114.46,6900.0,86.6364,86.6742,86.6288,86.6591,6900.0
2010-09-23 12:10:00,114.47,114.53,114.39,114.4,10800.0,86.6667,86.7121,86.6061,86.6137,10800.0
2010-09-23 12:15:00,114.42,114.42,114.35,114.37,20200.0,86.6288,86.6288,86.5758,86.5909,20200.0
2010-09-23 12:20:00,114.36,114.4,114.33,114.39,11800.0,86.5834,86.6137,86.5607,86.6061,11800.0
2010-09-23 12:25:00,114.4,114.4,114.33,114.35,2400.0,86.6137,86.6137,86.5607,86.5758,2400.0
2010-09-23 12:30:00,114.37,114.38,114.34,114.38,5200.0,86.5909,86.5985,86.5682,86.5985,5200.0
2010-09-23 12:35:00,114.37,114.42,114.27,114.28,19800.0,86.5909,86.6288,86.5152,86.5228,19800.0
2010-09-23 12:40:00,114.29,114.35,114.29,114.3,7400.0,86.5304,86.5758,86.5304,86.5379,7400.0
2010-09-23 12:45:00,114.31,114.34,114.27,114.29,33300.0,86.5455,86.5682,86.5152,86.5304,33300.0
2010-09-23 12:50:00,114.3,114.4,114.3,114.33,12700.0,86.5379,86.6137,86.5379,86.5607,12700.0
2010-09-23 12:55:00,114.35,114.39,114.34,114.38,6800.0,86.5758,86.6061,86.5682,86.5985,6800.0
2010-09-23 13:00:00,114.38,114.43,114.38,114.42,1500.0,86.5985,86.6364,86.5985,86.6288,1500.0
2010-09-23 13:05:00,114.42,114.43,114.4,114.41,2100.0,86.6288,86.6364,86.6137,86.6212,2100.0
2010-09-23 13:10:00,114.41,114.42,114.35,114.35,2500.0,86.6212,86.6288,86.5758,86.5758,2500.0
2010-09-23 13:15:00,114.32,114.32,114.24,114.25,15800.0,86.5531,86.5531,86.4925,86.5001,15800.0
2010-09-23 13:20:00,114.25,114.37,114.24,114.34,18900.0,86.5001,86.5909,86.4925,86.5682,18900.0
2010-09-23 13:25:00,114.34,114.34,114.33,114.33,9900.0,86.5682,86.5682,86.5607,86.5607,9900.0
2010-09-23 13:30:00,114.31,114.35,114.29,114.34,5700.0,86.5455,86.5758,86.5304,86.5682,5700.0
2010-09-23 13:35:00,114.36,114.4,114.35,114.35,4800.0,86.5834,86.6137,86.5758,86.5758,4800.0
2010-09-23 13:40:00,114.36,114.36,114.27,114.3,7800.0,86.5834,86.5834,86.5152,86.5379,7800.0
2010-09-23 13:45:00,114.3,114.32,114.16,114.2,19800.0,86.5379,86.5531,86.432,86.4622,19800.0
2010-09-23 13:50:00,114.21,114.29,114.19,114.28,16900.0,86.4698,86.5304,86.4547,86.5228,16900.0
2010-09-23 13:55:00,114.27,114.3,114.24,114.24,18900.0,86.5152,86.5379,86.4925,86.4925,18900.0
2010-09-23 14:00:00,114.24,114.36,114.24,114.33,14200.0,86.4925,86.5834,86.4925,86.5607,14200.0
2010-09-23 14:05:00,114.32,114.37,114.25,114.33,29000.0,86.5531,86.5909,86.5001,86.5607,29000.0
2010-09-23 14:10:00,114.32,114.34,114.29,114.29,1100.0,86.5531,86.5682,86.5304,86.5304,1100.0
2010-09-23 14:15:00,114.29,114.32,114.29,114.3,4400.0,86.5304,86.5531,86.5304,86.5379,4400.0
2010-09-23 14:20:00,114.31,114.38,114.31,114.36,9400.0,86.5455,86.5985,86.5455,86.5834,9400.0
2010-09-23 14:25:00,114.36,114.36,114.29,114.29,7200.0,86.5834,86.5834,86.5304,86.5304,7200.0
2010-09-23 14:30:00,114.3,114.34,114.29,114.29,16000.0,86.5379,86.5682,86.5304,86.5304,16000.0
2010-09-23 14:35:00,114.31,114.32,114.17,114.17,14800.0,86.5455,86.5531,86.4395,86.4395,14800.0
2010-09-23 14:40:00,114.17,114.17,114.05,114.08,33400.0,86.4395,86.4395,86.3487,86.3714,33400.0
2010-09-23 14:45:00,114.06,114.11,114.0,114.04,15100.0,86.3562,86.3941,86.3108,86.3411,15100.0
2010-09-23 14:50:00,114.05,114.05,113.9,113.97,31200.0,86.3487,86.3487,86.2351,86.2881,31200.0
2010-09-23 14:55:00,113.98,113.98,113.79,113.83,103200.0,86.2957,86.2957,86.1518,86.1821,103200.0
2010-09-23 15:00:00,113.84,113.91,113.84,113.87,34500.0,86.1897,86.2427,86.1897,86.2124,34500.0
2010-09-23 15:05:00,113.85,113.86,113.62,113.68,112600.0,86.1972,86.2048,86.0231,86.0685,112600.0
2010-09-23 15:10:00,113.67,113.78,113.64,113.73,55900.0,86.061,86.1442,86.0383,86.1064,55900.0
2010-09-23 15:15:00,113.7,113.72,113.55,113.7,62200.0,86.0837,86.0988,85.9701,86.0837,62200.0
2010-09-23 15:20:00,113.7,113.77,113.67,113.73,20000.0,86.0837,86.1367,86.061,86.1064,20000.0
2010-09-23 15:25:00,113.72,113.72,113.44,113.44,48800.0,86.0988,86.0988,85.8868,85.8868,48800.0
2010-09-23 15:30:00,113.44,113.53,113.36,113.4,110100.0,85.8868,85.955,85.8263,85.8565,110100.0
2010-09-23 15:35:00,113.39,113.43,113.27,113.32,107200.0,85.849,85.8793,85.7581,85.796,107200.0
2010-09-23 15:40:00,113.32,113.41,113.19,113.29,79800.0,85.796,85.8641,85.6976,85.7733,79800.0
2010-09-23 15:45:00,113.28,113.45,113.28,113.36,43000.0,85.7657,85.8944,85.7657,85.8263,43000.0
2010-09-23 15:50:00,113.37,113.46,113.37,113.4,25900.0,85.8338,85.902,85.8338,85.8565,25900.0
2010-09-23 15:55:00,113.4,113.49,113.39,113.49,57900.0,85.8565,85.9247,85.849,85.9247,57900.0
2010-09-24 09:30:00,114.15,114.17,114.03,114.16,86400.0,86.8946,86.9098,86.8033,86.9022,86400.0
2010-09-24 09:35:00,114.18,114.48,114.18,114.46,43100.0,86.9174,87.1458,86.9174,87.1306,43100.0
2010-09-24 09:40:00,114.47,114.58,114.42,114.56,36100.0,87.1382,87.2219,87.1001,87.2067,36100.0
2010-09-24 09:45:00,114.55,114.7,114.44,114.45,44000.0,87.1991,87.3133,87.1154,87.123,44000.0
2010-09-24 09:50:00,114.42,114.52,114.41,114.51,30400.0,87.1001,87.1763,87.0925,87.1686,30400.0
2010-09-24 09:55:00,114.52,114.73,114.51,114.63,74200.0,87.1763,87.3361,87.1686,87.26,74200.0
2010-09-24 10:00:00,114.63,114.78,114.48,114.76,146500.0,87.26,87.3742,87.1458,87.359,146500.0
2010-09-24 10:05:00,114.78,114.9,114.76,114.82,116300.0,87.3742,87.4655,87.359,87.4046,116300.0
2010-09-24 10:10:00,114.82,114.87,114.69,114.69,35600.0,87.4046,87.4427,87.3057,87.3057,35600.0
2010-09-24 10:15:00,114.69,114.77,114.68,114.72,37600.0,87.3057,87.3666,87.2981,87.3285,37600.0
2010-09-24 10:20:00,114.72,114.83,114.72,114.82,33400.0,87.3285,87.4122,87.3285,87.4046,33400.0
2010-09-24 10:25:00,114.82,115.03,114.82,114.95,142900.0,87.4046,87.5645,87.4046,87.5036,142900.0
2010-09-24 10:30:00,114.97,114.99,114.85,114.86,28800.0,87.5188,87.534,87.4275,87.4351,28800.0
2010-09-24 10:35:00,114.85,114.97,114.85,114.92,38400.0,87.4275,87.5188,87.4275,87.4807,38400.0
2010-09-24 10:40:00,114.97,115.09,114.97,114.98,49300.0,87.5188,87.6102,87.5188,87.5264,49300.0
2010-09-24 10:45:00,114.97,115.08,114.91,115.0,47300.0,87.5188,87.6025,87.4731,87.5416,47300.0
2010-09-24 10:50:00,115.0,115.03,114.92,114.92,32400.0,87.5416,87.5645,87.4807,87.4807,32400.0
2010-09-24 10:55:00,114.93,114.94,114.86,114.93,20200.0,87.4884,87.496,87.4351,87.4884,20200.0
2010-09-24 11:00:00,114.91,114.99,114.87,114.99,10100.0,87.4731,87.534,87.4427,87.534,10100.0
2010-09-24 11:05:00,114.98,115.06,114.96,115.05,27500.0,87.5264,87.5873,87.5112,87.5797,27500.0
2010-09-24 11:10:00,115.04,115.08,114.97,115.08,38100.0,87.5721,87.6025,87.5188,87.6025,38100.0
2010-09-24 11:15:00,115.06,115.09,115.0,115.09,19600.0,87.5873,87.6102,87.5416,87.6102,19600.0
2010-09-24 11:20:00,115.1,115.14,114.97,114.99,24700.0,87.6178,87.6482,87.5188,87.534,24700.0
2010-09-24 11:25:00,114.99,115.03,114.96,114.98,25400.0,87.534,87.5645,87.5112,87.5264,25400.0
2010-09-24 11:30:00,114.98,115.04,114.94,114.98,26000.0,87.5264,87.5721,87.496,87.5264,26000.0
2010-09-24 11:35:00,114.97,115.01,114.94,114.98,10800.0,87.5188,87.5493,87.496,87.5264,10800.0
2010-09-24 11:40:00,114.98,114.98,114.84,114.85,11500.0,87.5264,87.5264,87.4198,87.4275,11500.0
2010-09-24 11:45:00,114.85,114.9,114.82,114.9,10000.0,87.4275,87.4655,87.4046,87.4655,10000.0
2010-09-24 11:50:00,114.9,114.99,114.88,114.95,28000.0,87.4655,87.534,87.4503,87.5036,28000.0
2010-09-24 11:55:00,114.96,115.01,114.93,115.0,20800.0,87.5112,87.5493,87.4884,87.5416,20800.0
2010-09-24 12:00:00,114.99,114.99,114.93,114.95,7600.0,87.534,87.534,87.4884,87.5036,7600.0
2010-09-24 12:05:00,114.95,114.98,114.93,114.94,5700.0,87.5036,87.5264,87.4884,87.496,5700.0
2010-09-24 12:10:00,114.93,114.94,114.9,114.92,22300.0,87.4884,87.496,87.4655,87.4807,22300.0
2010-09-24 12:15:00,114.94,114.98,114.93,114.98,7100.0,87.496,87.5264,87.4884,87.5264,7100.0
2010-09-24 12:20:00,114.96,114.96,114.89,114.9,6900.0,87.5112,87.5112,87.4579,87.4655,6900.0
2010-09-24 12:25:00,114.91,115.0,114.9,114.98,16800.0,87.4731,87.5416,87.4655,87.5264,16800.0
2010-09-24 12:30:00,114.99,115.04,114.95,114.95,20900.0,87.534,87.5721,87.5036,87.5036,20900.0
2010-09-24 12:35:00,114.95,115.0,114.93,114.98,11300.0,87.5036,87.5416,87.4884,87.5264,11300.0
2010-09-24 12:40:00,115.0,115.08,114.96,115.08,36700.0,87.5416,87.6025,87.5112,87.6025,36700.0
2010-09-24 12:45:00,115.09,115.16,115.08,115.15,43500.0,87.6102,87.6634,87.6025,87.6558,43500.0
2010-09-24 12:50:00,115.15,115.17,115.08,115.12,20500.0,87.6558,87.6711,87.6025,87.633,20500.0
2010-09-24 12:55:00,115.11,115.12,115.06,115.11,18800.0,87.6254,87.633,87.5873,87.6254,18800.0
2010-09-24 13:00:00,115.11,115.15,115.1,115.12,7900.0,87.6254,87.6558,87.6178,87.633,7900.0
2010-09-24 13:05:00,115.11,115.11,115.06,115.06,8600.0,87.6254,87.6254,87.5873,87.5873,8600.0
2010-09-24 13:10:00,115.05,115.09,115.04,115.08,16000.0,87.5797,87.6102,87.5721,87.6025,16000.0
2010-09-24 13:15:00,115.09,115.11,115.08,115.08,1500.0,87.6102,87.6254,87.6025,87.6025,1500.0
2010-09-24 13:20:00,115.06,115.07,115.06,115.07,1400.0,87.5873,87.5949,87.5873,87.5949,1400.0
2010-09-24 13:25:00,115.11,115.14,115.09,115.14,6000.0,87.6254,87.6482,87.6102,87.6482,6000.0
2010-09-24 13:30:00,115.15,115.23,115.12,115.21,20300.0,87.6558,87.7167,87.633,87.7015,20300.0
2010-09-24 13:35:00,115.22,115.26,115.15,115.2,31800.0,87.7091,87.7396,87.6558,87.6939,31800.0
2010-09-24 13:40:00,115.18,115.18,115.13,115.15,5500.0,87.6787,87.6787,87.6406,87.6558,5500.0
2010-09-24 13:45:00,115.14,115.15,115.06,115.12,16100.0,87.6482,87.6558,87.5873,87.633,16100.0
2010-09-24 13:50:00,115.11,115.11,115.06,115.08,4800.0,87.6254,87.6254,87.5873,87.6025,4800.0
2010-09-24 13:55:00,115.08,115.11,115.06,115.06,10200.0,87.6025,87.6254,87.5873,87.5873,10200.0
2010-09-24 14:00:00,115.07,115.12,115.07,115.07,8500.0,87.5949,87.633,87.5949,87.5949,8500.0
2010-09-24 14:05:00,115.08,115.12,115.08,115.08,2300.0,87.6025,87.633,87.6025,87.6025,2300.0
2010-09-24 14:10:00,115.05,115.08,114.94,115.02,37500.0,87.5797,87.6025,87.496,87.5569,37500.0
2010-09-24 14:15:00,115.0,115.05,114.98,115.01,16500.0,87.5416,87.5797,87.5264,87.5493,16500.0
2010-09-24 14:20:00,115.0,115.01,114.97,114.97,7200.0,87.5416,87.5493,87.5188,87.5188,7200.0
2010-09-24 14:25:00,114.97,115.09,114.97,115.06,26700.0,87.5188,87.6102,87.5188,87.5873,26700.0
2010-09-24 14:30:00,115.05,115.17,115.05,115.13,25900.0,87.5797,87.6711,87.5797,87.6406,25900.0
2010-09-24 14:35:00,115.13,115.22,115.13,115.2,29100.0,87.6406,87.7091,87.6406,87.6939,29100.0
2010-09-24 14:40:00,115.21,115.22,115.15,115.21,11400.0,87.7015,87.7091,87.6558,87.7015,11400.0
2010-09-24 14:45:00,115.22,115.27,115.18,115.18,19700.0,87.7091,87.7472,87.6787,87.6787,19700.0
2010-09-24 14:50:00,115.19,115.2,115.12,115.18,39800.0,87.6863,87.6939,87.633,87.6787,39800.0
2010-09-24 14:55:00,115.17,115.21,115.15,115.17,12300.0,87.6711,87.7015,87.6558,87.6711,12300.0
2010-09-24 15:00:00,115.15,115.15,115.04,115.06,15800.0,87.6558,87.6558,87.5721,87.5873,15800.0
2010-09-24 15:05:00,115.06,115.1,115.04,115.08,8900.0,87.5873,87.6178,87.5721,87.6025,8900.0
2010-09-24 15:10:00,115.11,115.17,115.1,115.14,8800.0,87.6254,87.6711,87.6178,87.6482,8800.0
2010-09-24 15:15:00,115.12,115.15,115.07,115.12,10100.0,87.633,87.6558,87.5949,87.633,10100.0
2010-09-24 15:20:00,115.13,115.13,115.08,115.08,5900.0,87.6406,87.6406,87.6025,87.6025,5900.0
2010-09-24 15:25:00,115.08,115.13,115.01,115.05,15500.0,87.6025,87.6406,87.5493,87.5797,15500.0
2010-09-24 15:30:00,115.05,115.06,115.03,115.06,5300.0,87.5797,87.5873,87.5645,87.5873,5300.0
2010-09-24 15:35:00,115.06,115.19,115.04,115.17,18900.0,87.5873,87.6863,87.5721,87.6711,18900.0
2010-09-24 15:40:00,115.18,115.21,115.11,115.14,32600.0,87.6787,87.7015,87.6254,87.6482,32600.0
2010-09-24 15:45:00,115.15,115.27,115.15,115.15,32900.0,87.6558,87.7472,87.6558,87.6558,32900.0
2010-09-24 15:50:00,115.17,115.21,115.09,115.12,26400.0,87.6711,87.7015,87.6102,87.633,26400.0
2010-09-24 15:55:00,115.13,115.19,115.09,115.18,53100.0,87.6406,87.6863,87.6102,87.6787,53100.0
2010-09-27 09:30:00,115.24,115.29,115.05,115.1,82300.0,87.7243,87.7624,87.5797,87.6178,82300.0
2010-09-27 09:35:00,115.11,115.21,115.0,115.0,56200.0,87.6254,87.7015,87.5416,87.5416,56200.0
2010-09-27 09:40:00,115.0,115.06,114.92,114.99,33100.0,87.5416,87.5873,87.4807,87.534,33100.0
2010-09-27 09:45:00,114.96,115.04,114.82,114.84,73200.0,87.5112,87.5721,87.4046,87.4198,73200.0
2010-09-27 09:50:00,114.84,115.04,114.8,115.03,45700.0,87.4198,87.5721,87.3894,87.5645,45700.0
2010-09-27 09:55:00,115.03,115.03,114.88,114.88,47200.0,87.5645,87.5645,87.4503,87.4503,47200.0
2010-09-27 10:00:00,114.89,114.96,114.89,114.93,46100.0,87.4579,87.5112,87.4579,87.4884,46100.0
2010-09-27 10:05:00,114.95,115.08,114.93,115.05,58500.0,87.5036,87.6025,87.4884,87.5797,58500.0
2010-09-27 10:10:00,115.05,115.06,114.91,114.91,43600.0,87.5797,87.5873,87.4731,87.4731,43600.0
2010-09-27 10:15:00,114.9,114.9,114.77,114.86,23000.0,87.4655,87.4655,87.3666,87.4351,23000.0
2010-09-27 10:20:00,114.86,114.97,114.82,114.97,27900.0,87.4351,87.5188,87.4046,87.5188,27900.0
2010-09-27 10:25:00,114.97,115.13,114.94,115.1,38900.0,87.5188,87.6406,87.496,87.6178,38900.0
2010-09-27 10:30:00,115.1,115.11,114.97,115.07,20700.0,87.6178,87.6254,87.5188,87.5949,20700.0
2010-09-27 10:35:00,115.07,115.07,114.93,115.01,14900.0,87.5949,87.5949,87.4884,87.5493,14900.0
2010-09-27 10:40:00,115.02,115.18,114.99,115.14,36000.0,87.5569,87.6787,87.534,87.6482,36000.0
2010-09-27 10:45:00,115.17,115.19,115.09,115.09,14800.0,87.6711,87.6863,87.6102,87.6102,14800.0
2010-09-27 10:50:00,115.09,115.09,115.01,115.07,8600.0,87.6102,87.6102,87.5493,87.5949,8600.0
2010-09-27 10:55:00,115.07,115.14,115.06,115.09,10500.0,87.5949,87.6482,87.5873,87.6102,10500.0
2010-09-27 11:00:00,115.09,115.1,114.92,114.95,22000.0,87.6102,87.6178,87.4807,87.5036,22000.0
2010-09-27 11:05:00,114.96,114.97,114.89,114.9,11000.0,87.5112,87.5188,87.4579,87.4655,11000.0
2010-09-27 11:10:00,114.9,114.97,114.83,114.83,16300.0,87.4655,87.5188,87.4122,87.4122,16300.0
2010-09-27 11:15:00,114.83,114.83,114.71,114.76,32500.0,87.4122,87.4122,87.3209,87.359,32500.0
2010-09-27 11:20:00,114.77,114.85,114.72,114.84,17900.0,87.3666,87.4275,87.3285,87.4198,17900.0
2010-09-27 11:25:00,114.85,114.88,114.78,114.83,13000.0,87.4275,87.4503,87.3742,87.4122,13000.0
2010-09-27 11:30:00,114.84,114.9,114.83,114.85,17900.0,87.4198,87.4655,87.4122,87.4275,17900.0
2010-09-27 11:35:00,114.86,114.88,114.71,114.76,32400.0,87.4351,87.4503,87.3209,87.359,32400.0
2010-09-27 11:40:00,114.75,114.79,114.71,114.77,10900.0,87.3513,87.3818,87.3209,87.3666,10900.0
2010-09-27 11:45:00,114.77,114.85,114.73,114.82,21700.0,87.3666,87.4275,87.3361,87.4046,21700.0
2010-09-27 11:50:00,114.79,114.8,114.76,114.78,3300.0,87.3818,87.3894,87.359,87.3742,3300.0
2010-09-27 11:55:00,114.78,114.85,114.76,114.8,11700.0,87.3742,87.4275,87.359,87.3894,11700.0
2010-09-27 12:00:00,114.82,114.9,114.82,114.9,6900.0,87.4046,87.4655,87.4046,87.4655,6900.0
2010-09-27 12:05:00,114.9,114.91,114.82,114.82,2700.0,87.4655,87.4731,87.4046,87.4046,2700.0
2010-09-27 12:10:00,114.83,114.86,114.78,114.82,5700.0,87.4122,87.4351,87.3742,87.4046,5700.0
2010-09-27 12:15:00,114.82,114.89,114.81,114.86,3700.0,87.4046,87.4579,87.397,87.4351,3700.0
2010-09-27 12:20:00,114.87,114.87,114.74,114.8,28900.0,87.4427,87.4427,87.3437,87.3894,28900.0
2010-09-27 12:25:00,114.81,114.88,114.79,114.87,5100.0,87.397,87.4503,87.3818,87.4427,5100.0
2010-09-27 12:30:00,114.85,114.85,114.77,114.8,16400.0,87.4275,87.4275,87.3666,87.3894,16400.0
2010-09-27 12:35:00,114.81,114.86,114.8,114.85,6500.0,87.397,87.4351,87.3894,87.4275,6500.0
2010-09-27 12:40:00,114.84,114.86,114.8,114.84,7000.0,87.4198,87.4351,87.3894,87.4198,7000.0
2010-09-27 12:45:00,114.84,114.88,114.82,114.88,10600.0,87.4198,87.4503,87.4046,87.4503,10600.0
2010-09-27 12:50:00,114.87,114.87,114.83,114.85,10800.0,87.4427,87.4427,87.4122,87.4275,10800.0
2010-09-27 12:55:00,114.85,114.86,114.82,114.82,2500.0,87.4275,87.4351,87.4046,87.4046,2500.0
2010-09-27 13:00:00,114.83,114.85,114.71,114.85,12300.0,87.4122,87.4275,87.3209,87.4275,12300.0
2010-09-27 13:05:00,114.85,114.94,114.83,114.88,11200.0,87.4275,87.496,87.4122,87.4503,11200.0
2010-09-27 13:10:00,114.87,114.9,114.82,114.87,16000.0,87.4427,87.4655,87.4046,87.4427,16000.0
2010-09-27 13:15:00,114.87,114.88,114.81,114.85,6300.0,87.4427,87.4503,87.397,87.4275,6300.0
2010-09-27 13:20:00,114.85,114.89,114.79,114.86,8800.0,87.4275,87.4579,87.3818,87.4351,8800.0
2010-09-27 13:25:00,114.86,114.9,114.85,114.89,7100.0,87.4351,87.4655,87.4275,87.4579,7100.0
2010-09-27 13:30:00,114.88,114.95,114.86,114.95,6000.0,87.4503,87.5036,87.4351,87.5036,6000.0
2010-09-27 13:35:00,114.93,114.95,114.92,114.93,6700.0,87.4884,87.5036,87.4807,87.4884,6700.0
2010-09-27 13:40:00,114.95,115.04,114.93,115.02,26600.0,87.5036,87.5721,87.4884,87.5569,26600.0
2010-09-27 13:45:00,115.03,115.16,115.03,115.1,29700.0,87.5645,87.6634,87.5645,87.6178,29700.0
2010-09-27 13:50:00,115.12,115.18,115.12,115.15,20600.0,87.633,87.6787,87.633,87.6558,20600.0
2010-09-27 13:55:00,115.16,115.21,115.14,115.17,18900.0,87.6634,87.7015,87.6482,87.6711,18900.0
2010-09-27 14:00:00,115.14,115.2,115.14,115.2,10800.0,87.6482,87.6939,87.6482,87.6939,10800.0
2010-09-27 14:05:00,115.2,115.2,115.15,115.15,6400.0,87.6939,87.6939,87.6558,87.6558,6400.0
2010-09-27 14:10:00,115.15,115.17,115.12,115.15,3900.0,87.6558,87.6711,87.633,87.6558,3900.0
2010-09-27 14:15:00,115.13,115.22,115.11,115.19,18500.0,87.6406,87.7091,87.6254,87.6863,18500.0
2010-09-27 14:20:00,115.22,115.23,115.18,115.18,7900.0,87.7091,87.7167,87.6787,87.6787,7900.0
2010-09-27 14:25:00,115.22,115.24,115.21,115.24,3700.0,87.7091,87.7243,87.7015,87.7243,3700.0
2010-09-27 14:30:00,115.26,115.28,115.17,115.18,17200.0,87.7396,87.7548,87.6711,87.6787,17200.0
2010-09-27 14:35:00,115.19,115.24,115.19,115.24,2500.0,87.6863,87.7243,87.6863,87.7243,2500.0
2010-09-27 14:40:00,115.25,115.36,115.25,115.35,186900.0,87.732,87.8157,87.732,87.8081,186900.0
2010-09-27 14:45:00,115.36,115.36,115.3,115.3,9100.0,87.8157,87.8157,87.77,87.77,9100.0
2010-09-27 14:50:00,115.3,115.33,115.27,115.3,6100.0,87.77,87.7929,87.7472,87.77,6100.0
2010-09-27 14:55:00,115.3,115.31,115.18,115.19,20500.0,87.77,87.7776,87.6787,87.6863,20500.0
2010-09-27 15:00:00,115.17,115.18,115.11,115.13,13500.0,87.6711,87.6787,87.6254,87.6406,13500.0
2010-09-27 15:05:00,115.11,115.18,115.11,115.18,11400.0,87.6254,87.6787,87.6254,87.6787,11400.0
2010-09-27 15:10:00,115.18,115.18,115.14,115.15,2800.0,87.6787,87.6787,87.6482,87.6558,2800.0
2010-09-27 15:15:00,115.16,115.17,115.11,115.14,11500.0,87.6634,87.6711,87.6254,87.6482,11500.0
2010-09-27 15:20:00,115.15,115.18,115.13,115.16,61600.0,87.6558,87.6787,87.6406,87.6634,61600.0
2010-09-27 15:25:00,115.15,115.15,115.1,115.1,3200.0,87.6558,87.6558,87.6178,87.6178,3200.0
2010-09-27 15:30:00,115.1,115.1,114.98,115.01,34400.0,87.6178,87.6178,87.5264,87.5493,34400.0
2010-09-27 15:35:00,115.0,115.0,114.88,114.89,21400.0,87.5416,87.5416,87.4503,87.4579,21400.0
2010-09-27 15:40:00,114.9,114.9,114.79,114.88,114200.0,87.4655,87.4655,87.3818,87.4503,114200.0
2010-09-27 15:45:00,114.88,114.88,114.76,114.8,31700.0,87.4503,87.4503,87.359,87.3894,31700.0
2010-09-27 15:50:00,114.8,114.8,114.65,114.65,50100.0,87.3894,87.3894,87.2752,87.2752,50100.0
2010-09-27 15:55:00,114.65,114.67,114.55,114.67,102200.0,87.2752,87.2904,87.1991,87.2904,102200.0
2010-09-28 09:30:00,114.83,114.83,114.5,114.6,194400.0,87.4122,87.4122,87.161,87.2372,194400.0
2010-09-28 09:35:00,114.57,114.59,114.32,114.32,80500.0,87.2143,87.2295,87.024,87.024,80500.0
2010-09-28 09:40:00,114.3,114.32,114.09,114.1,84500.0,87.0088,87.024,86.8489,86.8565,84500.0
2010-09-28 09:45:00,114.08,114.18,113.98,114.13,127500.0,86.8413,86.9174,86.7652,86.8794,127500.0
2010-09-28 09:50:00,114.12,114.28,114.12,114.17,67600.0,86.8718,86.9936,86.8718,86.9098,67600.0
2010-09-28 09:55:00,114.17,114.21,114.02,114.02,37600.0,86.9098,86.9403,86.7956,86.7956,37600.0
2010-09-28 10:00:00,114.06,114.15,113.57,113.8,187000.0,86.8261,86.8946,86.4531,86.6282,187000.0
2010-09-28 10:05:00,113.8,113.81,113.66,113.74,48200.0,86.6282,86.6358,86.5216,86.5825,48200.0
2010-09-28 10:10:00,113.72,113.83,113.68,113.83,80900.0,86.5673,86.651,86.5368,86.651,80900.0
2010-09-28 10:15:00,113.83,113.95,113.73,113.91,30200.0,86.651,86.7424,86.5749,86.7119,30200.0
2010-09-28 10:20:00,113.92,114.05,113.85,114.04,63800.0,86.7195,86.8185,86.6662,86.8109,63800.0
2010-09-28 10:25:00,114.04,114.28,114.04,114.16,88300.0,86.8109,86.9936,86.8109,86.9022,88300.0
2010-09-28 10:30:00,114.15,114.34,114.14,114.22,46000.0,86.8946,87.0392,86.887,86.9479,46000.0
2010-09-28 10:35:00,114.23,114.26,114.19,114.22,41500.0,86.9555,86.9783,86.925,86.9479,41500.0
2010-09-28 10:40:00,114.2,114.4,114.19,114.27,51800.0,86.9327,87.0849,86.925,86.9859,51800.0
2010-09-28 10:45:00,114.29,114.37,114.25,114.26,41600.0,87.0012,87.0621,86.9707,86.9783,41600.0
2010-09-28 10:50:00,114.32,114.33,114.26,114.28,24600.0,87.024,87.0316,86.9783,86.9936,24600.0
2010-09-28 10:55:00,114.28,114.45,114.27,114.42,34300.0,86.9936,87.123,86.9859,87.1001,34300.0
2010-09-28 11:00:00,114.42,114.55,114.42,114.43,50200.0,87.1001,87.1991,87.1001,87.1077,50200.0
2010-09-28 11:05:00,114.43,114.44,114.34,114.34,31400.0,87.1077,87.1154,87.0392,87.0392,31400.0
2010-09-28 11:10:00,114.34,114.5,114.33,114.43,33100.0,87.0392,87.161,87.0316,87.1077,33100.0
2010-09-28 11:15:00,114.43,114.55,114.41,114.55,33900.0,87.1077,87.1991,87.0925,87.1991,33900.0
2010-09-28 11:20:00,114.55,114.65,114.53,114.63,22300.0,87.1991,87.2752,87.1839,87.26,22300.0
2010-09-28 11:25:00,114.64,114.88,114.58,114.8,55100.0,87.2676,87.4503,87.2219,87.3894,55100.0
2010-09-28 11:30:00,114.81,114.96,114.81,114.87,55400.0,87.397,87.5112,87.397,87.4427,55400.0
2010-09-28 11:35:00,114.89,114.99,114.88,114.88,20300.0,87.4579,87.534,87.4503,87.4503,20300.0
2010-09-28 11:40:00,114.89,114.99,114.85,114.87,22700.0,87.4579,87.534,87.4275,87.4427,22700.0
2010-09-28 11:45:00,114.87,114.89,114.8,114.84,16700.0,87.4427,87.4579,87.3894,87.4198,16700.0
2010-09-28 11:50:00,114.83,114.84,114.74,114.77,21300.0,87.4122,87.4198,87.3437,87.3666,21300.0
2010-09-28 11:55:00,114.77,114.77,114.69,114.75,22600.0,87.3666,87.3666,87.3057,87.3513,22600.0
2010-09-28 12:00:00,114.75,114.77,114.65,114.67,11900.0,87.3513,87.3666,87.2752,87.2904,11900.0
2010-09-28 12:05:00,114.66,114.71,114.6,114.67,21500.0,87.2828,87.3209,87.2372,87.2904,21500.0
2010-09-28 12:10:00,114.67,114.77,114.66,114.74,16400.0,87.2904,87.3666,87.2828,87.3437,16400.0
2010-09-28 12:15:00,114.75,114.83,114.74,114.78,16200.0,87.3513,87.4122,87.3437,87.3742,16200.0
2010-09-28 12:20:00,114.78,114.89,114.78,114.88,31900.0,87.3742,87.4579,87.3742,87.4503,31900.0
2010-09-28 12:25:00,114.89,114.94,114.72,114.8,40700.0,87.4579,87.496,87.3285,87.3894,40700.0
2010-09-28 12:30:00,114.82,114.82,114.74,114.78,35400.0,87.4046,87.4046,87.3437,87.3742,35400.0
2010-09-28 12:35:00,114.78,114.86,114.78,114.81,6000.0,87.3742,87.4351,87.3742,87.397,6000.0
2010-09-28 12:40:00,114.79,114.81,114.76,114.79,9000.0,87.3818,87.397,87.359,87.3818,9000.0
2010-09-28 12:45:00,114.78,114.89,114.78,114.79,11900.0,87.3742,87.4579,87.3742,87.3818,11900.0
2010-09-28 12:50:00,114.82,114.84,114.81,114.83,10000.0,87.4046,87.4198,87.397,87.4122,10000.0
2010-09-28 12:55:00,114.84,114.9,114.84,114.88,6600.0,87.4198,87.4655,87.4198,87.4503,6600.0
2010-09-28 13:00:00,114.89,114.93,114.77,114.77,23100.0,87.4579,87.4884,87.3666,87.3666,23100.0
2010-09-28 13:05:00,114.77,114.79,114.61,114.69,19700.0,87.3666,87.3818,87.2448,87.3057,19700.0
2010-09-28 13:10:00,114.7,114.74,114.63,114.7,21800.0,87.3133,87.3437,87.26,87.3133,21800.0
2010-09-28 13:15:00,114.7,114.72,114.67,114.68,14100.0,87.3133,87.3285,87.2904,87.2981,14100.0
2010-09-28 13:20:00,114.7,114.74,114.7,114.72,11600.0,87.3133,87.3437,87.3133,87.3285,11600.0
2010-09-28 13:25:00,114.76,114.79,114.71,114.77,18900.0,87.359,87.3818,87.3209,87.3666,18900.0
2010-09-28 13:30:00,114.78,114.88,114.78,114.87,12400.0,87.3742,87.4503,87.3742,87.4427,12400.0
2010-09-28 13:35:00,114.87,115.0,114.86,114.94,25800.0,87.4427,87.5416,87.4351,87.496,25800.0
2010-09-28 13:40:00,114.92,114.96,114.91,114.96,9800.0,87.4807,87.5112,87.4731,87.5112,9800.0
2010-09-28 13:45:00,114.95,114.95,114.83,114.93,12500.0,87.5036,87.5036,87.4122,87.4884,12500.0
2010-09-28 13:50:00,114.93,115.13,114.93,115.11,38300.0,87.4884,87.6406,87.4884,87.6254,38300.0
2010-09-28 13:55:00,115.11,115.18,115.11,115.16,23800.0,87.6254,87.6787,87.6254,87.6634,23800.0
2010-09-28 14:00:00,115.17,115.17,115.04,115.04,17400.0,87.6711,87.6711,87.5721,87.5721,17400.0
2010-09-28 14:05:00,115.04,115.07,115.01,115.05,10300.0,87.5721,87.5949,87.5493,87.5797,10300.0
2010-09-28 14:10:00,115.06,115.12,115.03,115.03,15000.0,87.5873,87.633,87.5645,87.5645,15000.0
2010-09-28 14:15:00,115.03,115.12,114.98,115.01,10500.0,87.5645,87.633,87.5264,87.5493,10500.0
2010-09-28 14:20:00,115.04,115.06,114.91,114.91,15100.0,87.5721,87.5873,87.4731,87.4731,15100.0
2010-09-28 14:25:00,114.92,114.95,114.75,114.76,96600.0,87.4807,87.5036,87.3513,87.359,96600.0
2010-09-28 14:30:00,114.75,114.83,114.71,114.82,18200.0,87.3513,87.4122,87.3209,87.4046,18200.0
2010-09-28 14:35:00,114.8,114.82,114.66,114.75,62300.0,87.3894,87.4046,87.2828,87.3513,62300.0
2010-09-28 14:40:00,114.77,114.8,114.59,114.71,79800.0,87.3666,87.3894,87.2295,87.3209,79800.0
2010-09-28 14:45:00,114.69,114.69,114.5,114.57,25500.0,87.3057,87.3057,87.161,87.2143,25500.0
2010-09-28 14:50:00,114.57,114.62,114.51,114.57,23300.0,87.2143,87.2524,87.1686,87.2143,23300.0
2010-09-28 14:55:00,114.57,114.64,114.49,114.61,48500.0,87.2143,87.2676,87.1534,87.2448,48500.0
2010-09-28 15:00:00,114.61,114.63,114.55,114.63,12800.0,87.2448,87.26,87.1991,87.26,12800.0
2010-09-28 15:05:00,114.62,114.77,114.58,114.76,41500.0,87.2524,87.3666,87.2219,87.359,41500.0
2010-09-28 15:10:00,114.76,114.87,114.69,114.79,41800.0,87.359,87.4427,87.3057,87.3818,41800.0
2010-09-28 15:15:00,114.8,114.93,114.76,114.9,21300.0,87.3894,87.4884,87.359,87.4655,21300.0
2010-09-28 15:20:00,114.9,114.94,114.81,114.82,17100.0,87.4655,87.496,87.397,87.4046,17100.0
2010-09-28 15:25:00,114.82,114.9,114.77,114.8,21900.0,87.4046,87.4655,87.3666,87.3894,21900.0
2010-09-28 15:30:00,114.82,115.02,114.81,115.02,44900.0,87.4046,87.5569,87.397,87.5569,44900.0
2010-09-28 15:35:00,115.02,115.13,115.01,115.13,54600.0,87.5569,87.6406,87.5493,87.6406,54600.0
2010-09-28 15:40:00,115.13,115.19,115.03,115.09,77100.0,87.6406,87.6863,87.5645,87.6102,77100.0
2010-09-28 15:45:00,115.1,115.3,115.09,115.25,94500.0,87.6178,87.77,87.6102,87.732,94500.0
2010-09-28 15:50:00,115.27,115.42,115.25,115.37,65300.0,87.7472,87.8614,87.732,87.8233,65300.0
2010-09-28 15:55:00,115.38,115.39,115.12,115.13,129600.0,87.8309,87.8385,87.633,87.6406,129600.0
2010-09-29 09:30:00,114.78,114.82,114.61,114.7,61800.0,87.3742,87.4046,87.2448,87.3133,61800.0
2010-09-29 09:35:00,114.71,114.98,114.67,114.92,101000.0,87.3209,87.5264,87.2904,87.4807,101000.0
2010-09-29 09:40:00,114.92,115.05,114.92,114.96,66700.0,87.4807,87.5797,87.4807,87.5112,66700.0
2010-09-29 09:45:00,115.0,115.05,114.84,114.85,33700.0,87.5416,87.5797,87.4198,87.4275,33700.0
2010-09-29 09:50:00,114.84,114.84,114.7,114.7,29000.0,87.4198,87.4198,87.3133,87.3133,29000.0
2010-09-29 09:55:00,114.69,114.75,114.6,114.73,88200.0,87.3057,87.3513,87.2372,87.3361,88200.0
2010-09-29 10:00:00,114.71,114.93,114.68,114.89,63100.0,87.3209,87.4884,87.2981,87.4579,63100.0
2010-09-29 10:05:00,114.94,115.03,114.89,114.96,45600.0,87.496,87.5645,87.4579,87.5112,45600.0
2010-09-29 10:10:00,114.97,115.02,114.91,115.0,29400.0,87.5188,87.5569,87.4731,87.5416,29400.0
2010-09-29 10:15:00,114.99,115.02,114.62,114.68,40100.0,87.534,87.5569,87.2524,87.2981,40100.0
2010-09-29 10:20:00,114.64,114.64,114.49,114.57,44100.0,87.2676,87.2676,87.1534,87.2143,44100.0
2010-09-29 10:25:00,114.56,114.59,114.41,114.59,28400.0,87.2067,87.2295,87.0925,87.2295,28400.0
2010-09-29 10:30:00,114.6,114.78,114.56,114.73,38300.0,87.2372,87.3742,87.2067,87.3361,38300.0
2010-09-29 10:35:00,114.73,114.75,114.6,114.67,25700.0,87.3361,87.3513,87.2372,87.2904,25700.0
2010-09-29 10:40:00,114.68,114.76,114.54,114.56,51000.0,87.2981,87.359,87.1915,87.2067,51000.0
2010-09-29 10:45:00,114.55,114.68,114.48,114.63,37100.0,87.1991,87.2981,87.1458,87.26,37100.0
2010-09-29 10:50:00,114.64,114.65,114.57,114.62,16700.0,87.2676,87.2752,87.2143,87.2524,16700.0
2010-09-29 10:55:00,114.61,114.65,114.46,114.6,30000.0,87.2448,87.2752,87.1306,87.2372,30000.0
2010-09-29 11:00:00,114.61,114.77,114.6,114.74,23300.0,87.2448,87.3666,87.2372,87.3437,23300.0
2010-09-29 11:05:00,114.75,114.78,114.69,114.7,16900.0,87.3513,87.3742,87.3057,87.3133,16900.0
2010-09-29 11:10:00,114.68,114.75,114.68,114.72,10700.0,87.2981,87.3513,87.2981,87.3285,10700.0
2010-09-29 11:15:00,114.69,114.71,114.62,114.69,16100.0,87.3057,87.3209,87.2524,87.3057,16100.0
2010-09-29 11:20:00,114.69,114.83,114.66,114.8,32700.0,87.3057,87.4122,87.2828,87.3894,32700.0
2010-09-29 11:25:00,114.81,114.86,114.77,114.82,17700.0,87.397,87.4351,87.3666,87.4046,17700.0
2010-09-29 11:30:00,114.83,114.87,114.82,114.85,40800.0,87.4122,87.4427,87.4046,87.4275,40800.0
2010-09-29 11:35:00,114.87,115.01,114.87,115.01,19200.0,87.4427,87.5493,87.4427,87.5493,19200.0
2010-09-29 11:40:00,115.0,115.01,114.95,114.95,50600.0,87.5416,87.5493,87.5036,87.5036,50600.0
2010-09-29 11:45:00,114.96,115.05,114.94,114.94,11900.0,87.5112,87.5797,87.496,87.496,11900.0
2010-09-29 11:50:00,114.97,115.02,114.95,115.02,36600.0,87.5188,87.5569,87.5036,87.5569,36600.0
2010-09-29 11:55:00,115.04,115.13,115.03,115.05,14000.0,87.5721,87.6406,87.5645,87.5797,14000.0
2010-09-29 12:00:00,115.05,115.1,114.97,115.04,25800.0,87.5797,87.6178,87.5188,87.5721,25800.0
2010-09-29 12:05:00,115.0,115.07,114.98,115.07,7900.0,87.5416,87.5949,87.5264,87.5949,7900.0
2010-09-29 12:10:00,115.05,115.13,115.04,115.11,12100.0,87.5797,87.6406,87.5721,87.6254,12100.0
2010-09-29 12:15:00,115.11,115.17,115.11,115.13,21400.0,87.6254,87.6711,87.6254,87.6406,21400.0
2010-09-29 12:20:00,115.11,115.24,115.11,115.22,7500.0,87.6254,87.7243,87.6254,87.7091,7500.0
2010-09-29 12:25:00,115.21,115.24,115.12,115.15,19900.0,87.7015,87.7243,87.633,87.6558,19900.0
2010-09-29 12:30:00,115.14,115.14,115.04,115.06,16300.0,87.6482,87.6482,87.5721,87.5873,16300.0
2010-09-29 12:35:00,115.04,115.08,114.98,115.08,13200.0,87.5721,87.6025,87.5264,87.6025,13200.0
2010-09-29 12:40:00,115.08,115.12,115.04,115.1,18700.0,87.6025,87.633,87.5721,87.6178,18700.0
2010-09-29 12:45:00,115.1,115.1,115.04,115.08,10200.0,87.6178,87.6178,87.5721,87.6025,10200.0
2010-09-29 12:50:00,115.08,115.13,115.06,115.12,4000.0,87.6025,87.6406,87.5873,87.633,4000.0
2010-09-29 12:55:00,115.13,115.13,115.06,115.06,5300.0,87.6406,87.6406,87.5873,87.5873,5300.0
2010-09-29 13:00:00,115.05,115.12,115.05,115.12,3600.0,87.5797,87.633,87.5797,87.633,3600.0
2010-09-29 13:05:00,115.11,115.11,114.96,114.99,11800.0,87.6254,87.6254,87.5112,87.534,11800.0
2010-09-29 13:10:00,114.99,115.03,114.97,114.98,16700.0,87.534,87.5645,87.5188,87.5264,16700.0
2010-09-29 13:15:00,114.98,115.02,114.98,115.02,3000.0,87.5264,87.5569,87.5264,87.5569,3000.0
2010-09-29 13:20:00,115.03,115.03,114.98,114.98,1800.0,87.5645,87.5645,87.5264,87.5264,1800.0
2010-09-29 13:25:00,115.0,115.0,114.93,114.95,7100.0,87.5416,87.5416,87.4884,87.5036,7100.0
2010-09-29 13:30:00,114.94,115.01,114.93,114.99,5500.0,87.496,87.5493,87.4884,87.534,5500.0
2010-09-29 13:35:00,114.99,115.0,114.84,114.87,17300.0,87.534,87.5416,87.4198,87.4427,17300.0
2010-09-29 13:40:00,114.87,114.91,114.83,114.9,25100.0,87.4427,87.4731,87.4122,87.4655,25100.0
2010-09-29 13:45:00,114.92,115.01,114.89,115.0,15900.0,87.4807,87.5493,87.4579,87.5416,15900.0
2010-09-29 13:50:00,114.98,115.02,114.97,114.98,8200.0,87.5264,87.5569,87.5188,87.5264,8200.0
2010-09-29 13:55:00,114.97,115.16,114.97,115.12,7500.0,87.5188,87.6634,87.5188,87.633,7500.0
2010-09-29 14:00:00,115.13,115.23,115.12,115.19,5800.0,87.6406,87.7167,87.633,87.6863,5800.0
2010-09-29 14:05:00,115.18,115.18,115.14,115.15,2600.0,87.6787,87.6787,87.6482,87.6558,2600.0
2010-09-29 14:10:00,115.15,115.3,115.15,115.24,21900.0,87.6558,87.77,87.6558,87.7243,21900.0
2010-09-29 14:15:00,115.25,115.26,115.17,115.17,3200.0,87.732,87.7396,87.6711,87.6711,3200.0
2010-09-29 14:20:00,115.17,115.2,115.15,115.17,4700.0,87.6711,87.6939,87.6558,87.6711,4700.0
2010-09-29 14:25:00,115.14,115.16,115.05,115.06,9000.0,87.6482,87.6634,87.5797,87.5873,9000.0
2010-09-29 14:30:00,115.07,115.11,115.06,115.11,8700.0,87.5949,87.6254,87.5873,87.6254,8700.0
2010-09-29 14:35:00,115.11,115.11,115.08,115.11,8700.0,87.6254,87.6254,87.6025,87.6254,8700.0
2010-09-29 14:40:00,115.13,115.24,115.13,115.23,13800.0,87.6406,87.7243,87.6406,87.7167,13800.0
2010-09-29 14:45:00,115.24,115.27,115.18,115.18,11800.0,87.7243,87.7472,87.6787,87.6787,11800.0
2010-09-29 14:50:00,115.16,115.17,115.11,115.15,9800.0,87.6634,87.6711,87.6254,87.6558,9800.0
2010-09-29 14:55:00,115.19,115.22,115.18,115.21,15000.0,87.6863,87.7091,87.6787,87.7015,15000.0
2010-09-29 15:00:00,115.21,115.21,115.13,115.13,8900.0,87.7015,87.7015,87.6406,87.6406,8900.0
2010-09-29 15:05:00,115.12,115.14,114.85,114.9,21700.0,87.633,87.6482,87.4275,87.4655,21700.0
2010-09-29 15:10:00,114.89,114.9,114.71,114.75,19900.0,87.4579,87.4655,87.3209,87.3513,19900.0
2010-09-29 15:15:00,114.75,114.75,114.57,114.67,39400.0,87.3513,87.3513,87.2143,87.2904,39400.0
2010-09-29 15:20:00,114.7,114.75,114.67,114.74,15200.0,87.3133,87.3513,87.2904,87.3437,15200.0
2010-09-29 15:25:00,114.78,114.79,114.67,114.72,10700.0,87.3742,87.3818,87.2904,87.3285,10700.0
2010-09-29 15:30:00,114.73,114.73,114.52,114.55,20000.0,87.3361,87.3361,87.1763,87.1991,20000.0
2010-09-29 15:35:00,114.54,114.71,114.53,114.69,13300.0,87.1915,87.3209,87.1839,87.3057,13300.0
2010-09-29 15:40:00,114.68,114.72,114.48,114.48,31500.0,87.2981,87.3285,87.1458,87.1458,31500.0
2010-09-29 15:45:00,114.5,114.75,114.5,114.75,38000.0,87.161,87.3513,87.161,87.3513,38000.0
2010-09-29 15:50:00,114.77,114.79,114.73,114.73,14900.0,87.3666,87.3818,87.3361,87.3361,14900.0
2010-09-29 15:55:00,114.73,114.85,114.73,114.82,58500.0,87.3361,87.4275,87.3361,87.4046,58500.0
2010-09-30 09:30:00,115.45,115.72,115.45,115.71,62600.0,87.8842,88.0897,87.8842,88.0821,62600.0
2010-09-30 09:35:00,115.71,115.71,115.5,115.52,40800.0,88.0821,88.0821,87.9223,87.9375,40800.0
2010-09-30 09:40:00,115.53,116.06,115.44,116.02,238400.0,87.9451,88.3486,87.8766,88.3181,238400.0
2010-09-30 09:45:00,116.02,116.17,115.92,116.0,148800.0,88.3181,88.4323,88.242,88.3029,148800.0
2010-09-30 09:50:00,116.0,116.0,115.69,115.8,95600.0,88.3029,88.3029,88.0669,88.1506,95600.0
2010-09-30 09:55:00,115.82,115.86,115.72,115.74,22600.0,88.1659,88.1963,88.0897,88.105,22600.0
2010-09-30 10:00:00,115.74,115.75,115.52,115.62,37400.0,88.105,88.1126,87.9375,88.0136,37400.0
2010-09-30 10:05:00,115.63,115.8,115.63,115.72,34000.0,88.0212,88.1506,88.0212,88.0897,34000.0
2010-09-30 10:10:00,115.72,115.72,115.35,115.5,91000.0,88.0897,88.0897,87.8081,87.9223,91000.0
2010-09-30 10:15:00,115.49,115.63,115.47,115.5,76800.0,87.9146,88.0212,87.8994,87.9223,76800.0
2010-09-30 10:20:00,115.51,115.55,115.27,115.27,68700.0,87.9299,87.9603,87.7472,87.7472,68700.0
2010-09-30 10:25:00,115.28,115.46,115.28,115.43,70400.0,87.7548,87.8918,87.7548,87.869,70400.0
2010-09-30 10:30:00,115.45,115.55,115.45,115.52,65100.0,87.8842,87.9603,87.8842,87.9375,65100.0
2010-09-30 10:35:00,115.55,115.58,115.41,115.45,31600.0,87.9603,87.9832,87.8538,87.8842,31600.0
2010-09-30 10:40:00,115.45,115.57,115.45,115.54,14400.0,87.8842,87.9755,87.8842,87.9527,14400.0
2010-09-30 10:45:00,115.55,115.55,115.22,115.32,58100.0,87.9603,87.9603,87.7091,87.7852,58100.0
2010-09-30 10:50:00,115.32,115.44,115.22,115.22,24800.0,87.7852,87.8766,87.7091,87.7091,24800.0
2010-09-30 10:55:00,115.21,115.21,115.09,115.09,36200.0,87.7015,87.7015,87.6102,87.6102,36200.0
2010-09-30 11:00:00,115.08,115.14,114.95,115.13,44900.0,87.6025,87.6482,87.5036,87.6406,44900.0
2010-09-30 11:05:00,115.14,115.14,114.8,114.82,29100.0,87.6482,87.6482,87.3894,87.4046,29100.0
2010-09-30 11:10:00,114.82,114.93,114.76,114.79,45200.0,87.4046,87.4884,87.359,87.3818,45200.0
2010-09-30 11:15:00,114.77,114.77,114.62,114.73,37900.0,87.3666,87.3666,87.2524,87.3361,37900.0
2010-09-30 11:20:00,114.74,114.77,114.43,114.45,73300.0,87.3437,87.3666,87.1077,87.123,73300.0
2010-09-30 11:25:00,114.42,114.45,114.22,114.35,111600.0,87.1001,87.123,86.9479,87.0468,111600.0
2010-09-30 11:30:00,114.34,114.5,114.3,114.4,40700.0,87.0392,87.161,87.0088,87.0849,40700.0
2010-09-30 11:35:00,114.36,114.44,114.18,114.4,86400.0,87.0545,87.1154,86.9174,87.0849,86400.0
2010-09-30 11:40:00,114.41,114.53,114.4,114.51,30700.0,87.0925,87.1839,87.0849,87.1686,30700.0
2010-09-30 11:45:00,114.53,114.6,114.46,114.58,61400.0,87.1839,87.2372,87.1306,87.2219,61400.0
2010-09-30 11:50:00,114.58,114.58,114.42,114.42,53900.0,87.2219,87.2219,87.1001,87.1001,53900.0
2010-09-30 11:55:00,114.43,114.48,114.3,114.39,70700.0,87.1077,87.1458,87.0088,87.0773,70700.0
2010-09-30 12:00:00,114.39,114.42,113.98,114.02,78400.0,87.0773,87.1001,86.7652,86.7956,78400.0
2010-09-30 12:05:00,114.05,114.18,114.04,114.1,63700.0,86.8185,86.9174,86.8109,86.8565,63700.0
2010-09-30 12:10:00,114.12,114.21,114.08,114.17,67800.0,86.8718,86.9403,86.8413,86.9098,67800.0
2010-09-30 12:15:00,114.21,114.3,114.2,114.26,31800.0,86.9403,87.0088,86.9327,86.9783,31800.0
2010-09-30 12:20:00,114.25,114.32,114.17,114.28,38000.0,86.9707,87.024,86.9098,86.9936,38000.0
2010-09-30 12:25:00,114.29,114.32,114.23,114.23,29300.0,87.0012,87.024,86.9555,86.9555,29300.0
2010-09-30 12:30:00,114.22,114.39,114.18,114.39,24200.0,86.9479,87.0773,86.9174,87.0773,24200.0
2010-09-30 12:35:00,114.4,114.48,114.37,114.45,28300.0,87.0849,87.1458,87.0621,87.123,28300.0
2010-09-30 12:40:00,114.47,114.58,114.45,114.51,40600.0,87.1382,87.2219,87.123,87.1686,40600.0
2010-09-30 12:45:00,114.53,114.63,114.52,114.58,32600.0,87.1839,87.26,87.1763,87.2219,32600.0
2010-09-30 12:50:00,114.58,114.74,114.58,114.68,25300.0,87.2219,87.3437,87.2219,87.2981,25300.0
2010-09-30 12:55:00,114.68,114.73,114.64,114.69,59500.0,87.2981,87.3361,87.2676,87.3057,59500.0
2010-09-30 13:00:00,114.69,114.7,114.6,114.63,14900.0,87.3057,87.3133,87.2372,87.26,14900.0
2010-09-30 13:05:00,114.64,114.74,114.64,114.73,9900.0,87.2676,87.3437,87.2676,87.3361,9900.0
2010-09-30 13:10:00,114.73,114.79,114.71,114.71,25300.0,87.3361,87.3818,87.3209,87.3209,25300.0
2010-09-30 13:15:00,114.75,114.77,114.7,114.73,12800.0,87.3513,87.3666,87.3133,87.3361,12800.0
2010-09-30 13:20:00,114.73,114.73,114.65,114.72,27600.0,87.3361,87.3361,87.2752,87.3285,27600.0
2010-09-30 13:25:00,114.7,114.83,114.7,114.78,27100.0,87.3133,87.4122,87.3133,87.3742,27100.0
2010-09-30 13:30:00,114.81,114.82,114.75,114.78,10800.0,87.397,87.4046,87.3513,87.3742,10800.0
2010-09-30 13:35:00,114.8,114.82,114.69,114.7,22900.0,87.3894,87.4046,87.3057,87.3133,22900.0
2010-09-30 13:40:00,114.68,114.69,114.61,114.65,17300.0,87.2981,87.3057,87.2448,87.2752,17300.0
2010-09-30 13:45:00,114.65,114.72,114.62,114.63,13900.0,87.2752,87.3285,87.2524,87.26,13900.0
2010-09-30 13:50:00,114.59,114.66,114.57,114.63,9800.0,87.2295,87.2828,87.2143,87.26,9800.0
2010-09-30 13:55:00,114.65,114.7,114.62,114.7,33400.0,87.2752,87.3133,87.2524,87.3133,33400.0
2010-09-30 14:00:00,114.71,114.75,114.69,114.73,3200.0,87.3209,87.3513,87.3057,87.3361,3200.0
2010-09-30 14:05:00,114.72,114.72,114.65,114.65,4300.0,87.3285,87.3285,87.2752,87.2752,4300.0
2010-09-30 14:10:00,114.66,114.66,114.47,114.52,18800.0,87.2828,87.2828,87.1382,87.1763,18800.0
2010-09-30 14:15:00,114.5,114.51,114.4,114.5,30900.0,87.161,87.1686,87.0849,87.161,30900.0
2010-09-30 14:20:00,114.5,114.64,114.5,114.58,20500.0,87.161,87.2676,87.161,87.2219,20500.0
2010-09-30 14:25:00,114.6,114.68,114.56,114.66,17000.0,87.2372,87.2981,87.2067,87.2828,17000.0
2010-09-30 14:30:00,114.66,114.71,114.64,114.7,12400.0,87.2828,87.3209,87.2676,87.3133,12400.0
2010-09-30 14:35:00,114.73,114.85,114.72,114.73,38200.0,87.3361,87.4275,87.3285,87.3361,38200.0
2010-09-30 14:40:00,114.73,114.82,114.73,114.81,10100.0,87.3361,87.4046,87.3361,87.397,10100.0
2010-09-30 14:45:00,114.84,114.99,114.84,114.92,21900.0,87.4198,87.534,87.4198,87.4807,21900.0
2010-09-30 14:50:00,114.92,114.99,114.91,114.91,7300.0,87.4807,87.534,87.4731,87.4731,7300.0
2010-09-30 14:55:00,114.92,115.02,114.87,114.87,35900.0,87.4807,87.5569,87.4427,87.4427,35900.0
2010-09-30 15:00:00,114.86,114.89,114.77,114.81,16300.0,87.4351,87.4579,87.3666,87.397,16300.0
2010-09-30 15:05:00,114.8,114.9,114.79,114.9,31000.0,87.3894,87.4655,87.3818,87.4655,31000.0
2010-09-30 15:10:00,114.87,114.87,114.65,114.66,62800.0,87.4427,87.4427,87.2752,87.2828,62800.0
2010-09-30 15:15:00,114.63,114.69,114.55,114.66,57900.0,87.26,87.3057,87.1991,87.2828,57900.0
2010-09-30 15:20:00,114.65,114.8,114.64,114.77,39100.0,87.2752,87.3894,87.2676,87.3666,39100.0
2010-09-30 15:25:00,114.76,114.89,114.72,114.87,21200.0,87.359,87.4579,87.3285,87.4427,21200.0
2010-09-30 15:30:00,114.89,114.97,114.71,114.73,34000.0,87.4579,87.5188,87.3209,87.3361,34000.0
2010-09-30 15:35:00,114.71,114.74,114.66,114.69,173500.0,87.3209,87.3437,87.2828,87.3057,173500.0
2010-09-30 15:40:00,114.67,114.82,114.62,114.74,19300.0,87.2904,87.4046,87.2524,87.3437,19300.0
2010-09-30 15:45:00,114.73,114.74,114.52,114.67,62000.0,87.3361,87.3437,87.1763,87.2904,62000.0
2010-09-30 15:50:00,114.71,114.78,114.62,114.64,78500.0,87.3209,87.3742,87.2524,87.2676,78500.0
2010-09-30 15:55:00,114.65,114.7,114.49,114.49,159500.0,87.2752,87.3133,87.1534,87.1534,159500.0
2010-10-01 09:30:00,115.36,115.49,115.33,115.37,36800.0,87.8157,87.9146,87.7929,87.8233,36800.0
2010-10-01 09:35:00,115.34,115.4,115.19,115.19,36600.0,87.8005,87.8461,87.6863,87.6863,36600.0
2010-10-01 09:40:00,115.2,115.31,115.12,115.31,57300.0,87.6939,87.7776,87.633,87.7776,57300.0
2010-10-01 09:45:00,115.32,115.41,115.25,115.29,49400.0,87.7852,87.8538,87.732,87.7624,49400.0
2010-10-01 09:50:00,115.28,115.32,115.16,115.21,25700.0,87.7548,87.7852,87.6634,87.7015,25700.0
2010-10-01 09:55:00,115.28,115.39,115.18,115.24,55300.0,87.7548,87.8385,87.6787,87.7243,55300.0
2010-10-01 10:00:00,115.25,115.4,114.79,114.88,318500.0,87.732,87.8461,87.3818,87.4503,318500.0
2010-10-01 10:05:00,114.88,115.09,114.81,114.98,60200.0,87.4503,87.6102,87.397,87.5264,60200.0
2010-10-01 10:10:00,114.99,115.34,114.98,115.28,30600.0,87.534,87.8005,87.5264,87.7548,30600.0
2010-10-01 10:15:00,115.27,115.39,115.25,115.25,69100.0,87.7472,87.8385,87.732,87.732,69100.0
2010-10-01 10:20:00,115.26,115.26,114.75,114.79,48300.0,87.7396,87.7396,87.3513,87.3818,48300.0
2010-10-01 10:25:00,114.78,114.79,114.51,114.66,79100.0,87.3742,87.3818,87.1686,87.2828,79100.0
2010-10-01 10:30:00,114.58,114.65,114.45,114.6,89800.0,87.2219,87.2752,87.123,87.2372,89800.0
2010-10-01 10:35:00,114.59,114.59,114.31,114.47,90700.0,87.2295,87.2295,87.0164,87.1382,90700.0
2010-10-01 10:40:00,114.45,114.68,114.4,114.64,35900.0,87.123,87.2981,87.0849,87.2676,35900.0
2010-10-01 10:45:00,114.64,114.74,114.63,114.7,16100.0,87.2676,87.3437,87.26,87.3133,16100.0
2010-10-01 10:50:00,114.7,114.74,114.63,114.66,21000.0,87.3133,87.3437,87.26,87.2828,21000.0
2010-10-01 10:55:00,114.64,114.77,114.58,114.66,20700.0,87.2676,87.3666,87.2219,87.2828,20700.0
2010-10-01 11:00:00,114.65,114.72,114.53,114.58,36000.0,87.2752,87.3285,87.1839,87.2219,36000.0
2010-10-01 11:05:00,114.55,114.69,114.47,114.67,16300.0,87.1991,87.3057,87.1382,87.2904,16300.0
2010-10-01 11:10:00,114.64,114.68,114.53,114.54,17100.0,87.2676,87.2981,87.1839,87.1915,17100.0
2010-10-01 11:15:00,114.55,114.74,114.51,114.64,44500.0,87.1991,87.3437,87.1686,87.2676,44500.0
2010-10-01 11:20:00,114.65,114.7,114.6,114.63,25200.0,87.2752,87.3133,87.2372,87.26,25200.0
2010-10-01 11:25:00,114.66,114.67,114.48,114.58,34100.0,87.2828,87.2904,87.1458,87.2219,34100.0
2010-10-01 11:30:00,114.56,114.62,114.46,114.62,24700.0,87.2067,87.2524,87.1306,87.2524,24700.0
2010-10-01 11:35:00,114.64,114.79,114.64,114.73,48000.0,87.2676,87.3818,87.2676,87.3361,48000.0
2010-10-01 11:40:00,114.76,114.85,114.76,114.85,9300.0,87.359,87.4275,87.359,87.4275,9300.0
2010-10-01 11:45:00,114.86,114.96,114.86,114.89,15500.0,87.4351,87.5112,87.4351,87.4579,15500.0
2010-10-01 11:50:00,114.88,114.91,114.85,114.85,6400.0,87.4503,87.4731,87.4275,87.4275,6400.0
2010-10-01 11:55:00,114.83,114.91,114.83,114.85,3100.0,87.4122,87.4731,87.4122,87.4275,3100.0
2010-10-01 12:00:00,114.86,114.89,114.79,114.79,10300.0,87.4351,87.4579,87.3818,87.3818,10300.0
2010-10-01 12:05:00,114.82,114.89,114.81,114.89,7900.0,87.4046,87.4579,87.397,87.4579,7900.0
2010-10-01 12:10:00,114.84,114.84,114.77,114.81,28900.0,87.4198,87.4198,87.3666,87.397,28900.0
2010-10-01 12:15:00,114.81,114.81,114.71,114.79,26100.0,87.397,87.397,87.3209,87.3818,26100.0
2010-10-01 12:20:00,114.8,114.82,114.76,114.81,10600.0,87.3894,87.4046,87.359,87.397,10600.0
2010-10-01 12:25:00,114.83,114.83,114.74,114.81,11700.0,87.4122,87.4122,87.3437,87.397,11700.0
2010-10-01 12:30:00,114.8,114.8,114.73,114.73,40300.0,87.3894,87.3894,87.3361,87.3361,40300.0
2010-10-01 12:35:00,114.71,114.74,114.69,114.72,8500.0,87.3209,87.3437,87.3057,87.3285,8500.0
2010-10-01 12:40:00,114.68,114.74,114.63,114.74,6900.0,87.2981,87.3437,87.26,87.3437,6900.0
2010-10-01 12:45:00,114.7,114.7,114.65,114.69,9200.0,87.3133,87.3133,87.2752,87.3057,9200.0
2010-10-01 12:50:00,114.69,114.76,114.69,114.76,1000.0,87.3057,87.359,87.3057,87.359,1000.0
2010-10-01 12:55:00,114.79,114.8,114.71,114.8,5300.0,87.3818,87.3894,87.3209,87.3894,5300.0
2010-10-01 13:00:00,114.79,114.83,114.77,114.8,8800.0,87.3818,87.4122,87.3666,87.3894,8800.0
2010-10-01 13:05:00,114.8,114.92,114.8,114.91,7900.0,87.3894,87.4807,87.3894,87.4731,7900.0
2010-10-01 13:10:00,114.92,115.01,114.92,114.99,10800.0,87.4807,87.5493,87.4807,87.534,10800.0
2010-10-01 13:15:00,115.01,115.07,115.0,115.0,26000.0,87.5493,87.5949,87.5416,87.5416,26000.0
2010-10-01 13:20:00,114.98,114.99,114.93,114.97,8600.0,87.5264,87.534,87.4884,87.5188,8600.0
2010-10-01 13:25:00,115.01,115.01,114.92,114.96,16300.0,87.5493,87.5493,87.4807,87.5112,16300.0
2010-10-01 13:30:00,114.94,114.94,114.84,114.89,10400.0,87.496,87.496,87.4198,87.4579,10400.0
2010-10-01 13:35:00,114.89,114.9,114.78,114.78,6100.0,87.4579,87.4655,87.3742,87.3742,6100.0
2010-10-01 13:40:00,114.77,114.82,114.75,114.76,5400.0,87.3666,87.4046,87.3513,87.359,5400.0
2010-10-01 13:45:00,114.76,114.78,114.69,114.78,11000.0,87.359,87.3742,87.3057,87.3742,11000.0
2010-10-01 13:50:00,114.76,114.81,114.75,114.81,33700.0,87.359,87.397,87.3513,87.397,33700.0
2010-10-01 13:55:00,114.85,114.87,114.82,114.87,8300.0,87.4275,87.4427,87.4046,87.4427,8300.0
2010-10-01 14:00:00,114.88,115.0,114.88,114.97,15200.0,87.4503,87.5416,87.4503,87.5188,15200.0
2010-10-01 14:05:00,114.98,115.01,114.94,114.95,10800.0,87.5264,87.5493,87.496,87.5036,10800.0
2010-10-01 14:10:00,114.95,115.1,114.95,115.1,9300.0,87.5036,87.6178,87.5036,87.6178,9300.0
2010-10-01 14:15:00,115.1,115.1,115.03,115.07,11400.0,87.6178,87.6178,87.5645,87.5949,11400.0
2010-10-01 14:20:00,115.07,115.15,115.03,115.04,23300.0,87.5949,87.6558,87.5645,87.5721,23300.0
2010-10-01 14:25:00,115.01,115.07,114.96,115.01,36900.0,87.5493,87.5949,87.5112,87.5493,36900.0
2010-10-01 14:30:00,115.05,115.08,115.01,115.03,7100.0,87.5797,87.6025,87.5493,87.5645,7100.0
2010-10-01 14:35:00,115.05,115.17,115.05,115.09,22500.0,87.5797,87.6711,87.5797,87.6102,22500.0
2010-10-01 14:40:00,115.08,115.09,115.02,115.04,14800.0,87.6025,87.6102,87.5569,87.5721,14800.0
2010-10-01 14:45:00,115.03,115.09,114.99,115.03,41100.0,87.5645,87.6102,87.534,87.5645,41100.0
2010-10-01 14:50:00,115.04,115.08,115.01,115.05,38300.0,87.5721,87.6025,87.5493,87.5797,38300.0
2010-10-01 14:55:00,115.05,115.13,115.05,115.1,7800.0,87.5797,87.6406,87.5797,87.6178,7800.0
2010-10-01 15:00:00,115.1,115.11,115.06,115.09,6200.0,87.6178,87.6254,87.5873,87.6102,6200.0
2010-10-01 15:05:00,115.14,115.23,115.14,115.21,23400.0,87.6482,87.7167,87.6482,87.7015,23400.0
2010-10-01 15:10:00,115.19,115.24,115.04,115.09,21000.0,87.6863,87.7243,87.5721,87.6102,21000.0
2010-10-01 15:15:00,115.09,115.2,115.03,115.13,19100.0,87.6102,87.6939,87.5645,87.6406,19100.0
2010-10-01 15:20:00,115.12,115.18,115.09,115.18,7300.0,87.633,87.6787,87.6102,87.6787,7300.0
2010-10-01 15:25:00,115.16,115.18,114.94,114.98,24500.0,87.6634,87.6787,87.496,87.5264,24500.0
2010-10-01 15:30:00,114.97,115.1,114.95,115.07,21700.0,87.5188,87.6178,87.5036,87.5949,21700.0
2010-10-01 15:35:00,115.07,115.12,115.02,115.09,21000.0,87.5949,87.633,87.5569,87.6102,21000.0
2010-10-01 15:40:00,115.08,115.09,115.0,115.03,27500.0,87.6025,87.6102,87.5416,87.5645,27500.0
2010-10-01 15:45:00,115.03,115.09,115.02,115.02,27900.0,87.5645,87.6102,87.5569,87.5569,27900.0
2010-10-01 15:50:00,115.01,115.07,114.9,114.91,30800.0,87.5493,87.5949,87.4655,87.4731,30800.0
2010-10-01 15:55:00,114.91,115.03,114.87,115.0,106300.0,87.4731,87.5645,87.4427,87.5416,106300.0
2010-10-04 09:30:00,114.78,114.94,114.76,114.92,80800.0,87.3742,87.496,87.359,87.4807,80800.0
2010-10-04 09:35:00,114.94,115.03,114.86,115.02,42400.0,87.496,87.5645,87.4351,87.5569,42400.0
2010-10-04 09:40:00,115.01,115.23,114.95,115.23,103100.0,87.5493,87.7167,87.5036,87.7167,103100.0
2010-10-04 09:45:00,115.23,115.25,115.09,115.12,85500.0,87.7167,87.732,87.6102,87.633,85500.0
2010-10-04 09:50:00,115.13,115.16,114.83,114.88,81800.0,87.6406,87.6634,87.4122,87.4503,81800.0
2010-10-04 09:55:00,114.86,114.89,114.8,114.85,57400.0,87.4351,87.4579,87.3894,87.4275,57400.0
2010-10-04 10:00:00,114.87,115.02,114.59,114.85,99500.0,87.4427,87.5569,87.2295,87.4275,99500.0
2010-10-04 10:05:00,114.88,115.06,114.8,114.97,33300.0,87.4503,87.5873,87.3894,87.5188,33300.0
2010-10-04 10:10:00,114.96,115.02,114.84,114.9,21200.0,87.5112,87.5569,87.4198,87.4655,21200.0
2010-10-04 10:15:00,114.9,115.1,114.89,115.03,25400.0,87.4655,87.6178,87.4579,87.5645,25400.0
2010-10-04 10:20:00,115.02,115.04,114.94,115.02,34400.0,87.5569,87.5721,87.496,87.5569,34400.0
2010-10-04 10:25:00,115.01,115.01,114.85,114.86,6800.0,87.5493,87.5493,87.4275,87.4351,6800.0
2010-10-04 10:30:00,114.86,114.98,114.86,114.89,17200.0,87.4351,87.5264,87.4351,87.4579,17200.0
2010-10-04 10:35:00,114.89,114.89,114.7,114.77,53100.0,87.4579,87.4579,87.3133,87.3666,53100.0
2010-10-04 10:40:00,114.75,114.75,114.61,114.63,24800.0,87.3513,87.3513,87.2448,87.26,24800.0
2010-10-04 10:45:00,114.62,114.68,114.5,114.56,36400.0,87.2524,87.2981,87.161,87.2067,36400.0
2010-10-04 10:50:00,114.56,114.63,114.54,114.6,8900.0,87.2067,87.26,87.1915,87.2372,8900.0
2010-10-04 10:55:00,114.59,114.64,114.53,114.61,12800.0,87.2295,87.2676,87.1839,87.2448,12800.0
2010-10-04 11:00:00,114.57,114.57,114.5,114.51,17500.0,87.2143,87.2143,87.161,87.1686,17500.0
2010-10-04 11:05:00,114.49,114.49,114.34,114.41,44400.0,87.1534,87.1534,87.0392,87.0925,44400.0
2010-10-04 11:10:00,114.42,114.45,114.35,114.38,19900.0,87.1001,87.123,87.0468,87.0697,19900.0
2010-10-04 11:15:00,114.35,114.36,114.2,114.29,33200.0,87.0468,87.0545,86.9327,87.0012,33200.0
2010-10-04 11:20:00,114.26,114.26,114.09,114.12,49400.0,86.9783,86.9783,86.8489,86.8718,49400.0
2010-10-04 11:25:00,114.14,114.15,114.01,114.13,36400.0,86.887,86.8946,86.788,86.8794,36400.0
2010-10-04 11:30:00,114.12,114.13,114.03,114.1,25800.0,86.8718,86.8794,86.8033,86.8565,25800.0
2010-10-04 11:35:00,114.1,114.24,114.1,114.22,7600.0,86.8565,86.9631,86.8565,86.9479,7600.0
2010-10-04 11:40:00,114.22,114.22,114.19,114.19,3300.0,86.9479,86.9479,86.925,86.925,3300.0
2010-10-04 11:45:00,114.19,114.23,114.14,114.18,12200.0,86.925,86.9555,86.887,86.9174,12200.0
2010-10-04 11:50:00,114.2,114.22,114.08,114.1,15200.0,86.9327,86.9479,86.8413,86.8565,15200.0
2010-10-04 11:55:00,114.12,114.16,113.81,113.82,45500.0,86.8718,86.9022,86.6358,86.6434,45500.0
2010-10-04 12:00:00,113.81,113.81,113.64,113.76,46400.0,86.6358,86.6358,86.5064,86.5977,46400.0
2010-10-04 12:05:00,113.77,113.78,113.57,113.64,36400.0,86.6053,86.6129,86.4531,86.5064,36400.0
2010-10-04 12:10:00,113.65,113.74,113.65,113.68,29600.0,86.514,86.5825,86.514,86.5368,29600.0
2010-10-04 12:15:00,113.71,113.82,113.61,113.79,24500.0,86.5597,86.6434,86.4835,86.6206,24500.0
2010-10-04 12:20:00,113.77,113.82,113.76,113.76,18300.0,86.6053,86.6434,86.5977,86.5977,18300.0
2010-10-04 12:25:00,113.77,113.82,113.76,113.76,21000.0,86.6053,86.6434,86.5977,86.5977,21000.0
2010-10-04 12:30:00,113.76,113.83,113.76,113.79,19700.0,86.5977,86.651,86.5977,86.6206,19700.0
2010-10-04 12:35:00,113.8,113.86,113.75,113.8,22700.0,86.6282,86.6738,86.5901,86.6282,22700.0
2010-10-04 12:40:00,113.81,113.83,113.71,113.78,27600.0,86.6358,86.651,86.5597,86.6129,27600.0
2010-10-04 12:45:00,113.78,113.84,113.71,113.83,19500.0,86.6129,86.6586,86.5597,86.651,19500.0
2010-10-04 12:50:00,113.82,113.9,113.81,113.84,21200.0,86.6434,86.7043,86.6358,86.6586,21200.0
2010-10-04 12:55:00,113.83,113.84,113.76,113.84,25400.0,86.651,86.6586,86.5977,86.6586,25400.0
2010-10-04 13:00:00,113.83,113.94,113.81,113.93,39500.0,86.651,86.7347,86.6358,86.7271,39500.0
2010-10-04 13:05:00,113.93,113.97,113.91,113.92,22300.0,86.7271,86.7576,86.7119,86.7195,22300.0
2010-10-04 13:10:00,113.92,113.97,113.89,113.94,25400.0,86.7195,86.7576,86.6967,86.7347,25400.0
2010-10-04 13:15:00,113.91,113.97,113.88,113.92,21200.0,86.7119,86.7576,86.6891,86.7195,21200.0
2010-10-04 13:20:00,113.92,113.99,113.91,113.97,19900.0,86.7195,86.7728,86.7119,86.7576,19900.0
2010-10-04 13:25:00,113.97,113.98,113.89,113.91,49700.0,86.7576,86.7652,86.6967,86.7119,49700.0
2010-10-04 13:30:00,113.91,113.95,113.74,113.79,34600.0,86.7119,86.7424,86.5825,86.6206,34600.0
2010-10-04 13:35:00,113.79,113.84,113.75,113.75,35900.0,86.6206,86.6586,86.5901,86.5901,35900.0
2010-10-04 13:40:00,113.77,113.88,113.77,113.85,30900.0,86.6053,86.6891,86.6053,86.6662,30900.0
2010-10-04 13:45:00,113.83,113.88,113.78,113.87,16200.0,86.651,86.6891,86.6129,86.6815,16200.0
2010-10-04 13:50:00,113.88,113.9,113.81,113.85,27000.0,86.6891,86.7043,86.6358,86.6662,27000.0
2010-10-04 13:55:00,113.86,113.94,113.8,113.92,38000.0,86.6738,86.7347,86.6282,86.7195,38000.0
2010-10-04 14:00:00,113.92,113.96,113.83,113.83,47100.0,86.7195,86.75,86.651,86.651,47100.0
2010-10-04 14:05:00,113.81,113.88,113.81,113.88,43000.0,86.6358,86.6891,86.6358,86.6891,43000.0
2010-10-04 14:10:00,113.84,113.93,113.8,113.8,52000.0,86.6586,86.7271,86.6282,86.6282,52000.0
2010-10-04 14:15:00,113.8,113.8,113.72,113.72,65200.0,86.6282,86.6282,86.5673,86.5673,65200.0
2010-10-04 14:20:00,113.73,113.79,113.66,113.77,57700.0,86.5749,86.6206,86.5216,86.6053,57700.0
2010-10-04 14:25:00,113.77,113.78,113.63,113.74,68500.0,86.6053,86.6129,86.4988,86.5825,68500.0
2010-10-04 14:30:00,113.73,113.84,113.7,113.78,68200.0,86.5749,86.6586,86.552,86.6129,68200.0
2010-10-04 14:35:00,113.78,113.97,113.78,113.96,80400.0,86.6129,86.7576,86.6129,86.75,80400.0
2010-10-04 14:40:00,113.96,113.97,113.9,113.91,49200.0,86.75,86.7576,86.7043,86.7119,49200.0
2010-10-04 14:45:00,113.92,113.98,113.87,113.88,74300.0,86.7195,86.7652,86.6815,86.6891,74300.0
2010-10-04 14:50:00,113.88,113.94,113.88,113.88,52600.0,86.6891,86.7347,86.6891,86.6891,52600.0
2010-10-04 14:55:00,113.9,113.9,113.78,113.83,85600.0,86.7043,86.7043,86.6129,86.651,85600.0
2010-10-04 15:00:00,113.81,114.04,113.78,113.98,108000.0,86.6358,86.8109,86.6129,86.7652,108000.0
2010-10-04 15:05:00,114.0,114.02,113.91,113.93,66400.0,86.7804,86.7956,86.7119,86.7271,66400.0
2010-10-04 15:10:00,113.94,114.0,113.91,113.91,67100.0,86.7347,86.7804,86.7119,86.7119,67100.0
2010-10-04 15:15:00,113.89,113.98,113.83,113.98,83300.0,86.6967,86.7652,86.651,86.7652,83300.0
2010-10-04 15:20:00,113.95,114.15,113.93,114.1,75400.0,86.7424,86.8946,86.7271,86.8565,75400.0
2010-10-04 15:25:00,114.1,114.1,113.99,114.04,100700.0,86.8565,86.8565,86.7728,86.8109,100700.0
2010-10-04 15:30:00,114.05,114.12,113.95,113.98,110300.0,86.8185,86.8718,86.7424,86.7652,110300.0
2010-10-04 15:35:00,113.98,113.99,113.9,113.93,114800.0,86.7652,86.7728,86.7043,86.7271,114800.0
2010-10-04 15:40:00,113.93,114.03,113.92,113.99,139500.0,86.7271,86.8033,86.7195,86.7728,139500.0
2010-10-04 15:45:00,113.97,114.04,113.93,113.97,123300.0,86.7576,86.8109,86.7271,86.7576,123300.0
2010-10-04 15:50:00,113.97,114.02,113.93,113.94,165700.0,86.7576,86.7956,86.7271,86.7347,165700.0
2010-10-04 15:55:00,113.94,114.12,113.91,114.11,306100.0,86.7347,86.8718,86.7119,86.8641,306100.0
2010-10-05 09:30:00,115.19,115.4,115.16,115.33,118300.0,87.6863,87.8461,87.6634,87.7929,118300.0
2010-10-05 09:35:00,115.3,115.32,115.12,115.12,49900.0,87.77,87.7852,87.633,87.633,49900.0
2010-10-05 09:40:00,115.11,115.17,115.05,115.17,47800.0,87.6254,87.6711,87.5797,87.6711,47800.0
2010-10-05 09:45:00,115.18,115.31,115.18,115.26,40500.0,87.6787,87.7776,87.6787,87.7396,40500.0
2010-10-05 09:50:00,115.26,115.34,115.25,115.3,13700.0,87.7396,87.8005,87.732,87.77,13700.0
2010-10-05 09:55:00,115.3,115.62,115.19,115.54,115500.0,87.77,88.0136,87.6863,87.9527,115500.0
2010-10-05 10:00:00,115.6,115.68,115.28,115.47,124600.0,87.9984,88.0593,87.7548,87.8994,124600.0
2010-10-05 10:05:00,115.48,115.51,115.31,115.42,66400.0,87.907,87.9299,87.7776,87.8614,66400.0
2010-10-05 10:10:00,115.42,115.54,115.42,115.47,14900.0,87.8614,87.9527,87.8614,87.8994,14900.0
2010-10-05 10:15:00,115.48,115.54,115.44,115.46,31200.0,87.907,87.9527,87.8766,87.8918,31200.0
2010-10-05 10:20:00,115.45,115.52,115.32,115.48,29500.0,87.8842,87.9375,87.7852,87.907,29500.0
2010-10-05 10:25:00,115.49,115.65,115.49,115.64,30800.0,87.9146,88.0364,87.9146,88.0288,30800.0
2010-10-05 10:30:00,115.63,115.77,115.63,115.71,46000.0,88.0212,88.1278,88.0212,88.0821,46000.0
2010-10-05 10:35:00,115.71,115.92,115.71,115.84,46900.0,88.0821,88.242,88.0821,88.1811,46900.0
2010-10-05 10:40:00,115.85,115.9,115.84,115.9,21700.0,88.1887,88.2268,88.1811,88.2268,21700.0
2010-10-05 10:45:00,115.89,115.95,115.87,115.9,28000.0,88.2191,88.2648,88.2039,88.2268,28000.0
2010-10-05 10:50:00,115.89,115.98,115.89,115.97,23300.0,88.2191,88.2877,88.2191,88.28,23300.0
2010-10-05 10:55:00,115.97,115.98,115.81,115.82,30000.0,88.28,88.2877,88.1582,88.1659,30000.0
2010-10-05 11:00:00,115.81,115.89,115.81,115.86,10200.0,88.1582,88.2191,88.1582,88.1963,10200.0
2010-10-05 11:05:00,115.85,115.97,115.82,115.93,14500.0,88.1887,88.28,88.1659,88.2496,14500.0
2010-10-05 11:10:00,115.93,115.94,115.87,115.89,16700.0,88.2496,88.2572,88.2039,88.2191,16700.0
2010-10-05 11:15:00,115.91,115.96,115.84,115.84,14000.0,88.2344,88.2724,88.1811,88.1811,14000.0
2010-10-05 11:20:00,115.84,115.87,115.79,115.84,26600.0,88.1811,88.2039,88.143,88.1811,26600.0
2010-10-05 11:25:00,115.84,115.91,115.82,115.85,24400.0,88.1811,88.2344,88.1659,88.1887,24400.0
2010-10-05 11:30:00,115.85,115.97,115.84,115.89,22000.0,88.1887,88.28,88.1811,88.2191,22000.0
2010-10-05 11:35:00,115.9,116.19,115.88,116.19,52300.0,88.2268,88.4475,88.2115,88.4475,52300.0
2010-10-05 11:40:00,116.19,116.29,116.18,116.28,49800.0,88.4475,88.5236,88.4399,88.516,49800.0
2010-10-05 11:45:00,116.29,116.29,116.15,116.17,15100.0,88.5236,88.5236,88.4171,88.4323,15100.0
2010-10-05 11:50:00,116.18,116.2,116.12,116.15,27400.0,88.4399,88.4551,88.3942,88.4171,27400.0
2010-10-05 11:55:00,116.16,116.16,116.12,116.12,17300.0,88.4247,88.4247,88.3942,88.3942,17300.0
2010-10-05 12:00:00,116.11,116.17,116.1,116.14,18400.0,88.3866,88.4323,88.379,88.4095,18400.0
2010-10-05 12:05:00,116.14,116.16,116.09,116.09,13200.0,88.4095,88.4247,88.3714,88.3714,13200.0
2010-10-05 12:10:00,116.09,116.14,116.08,116.13,10200.0,88.3714,88.4095,88.3638,88.4018,10200.0
2010-10-05 12:15:00,116.11,116.18,116.11,116.17,21800.0,88.3866,88.4399,88.3866,88.4323,21800.0
2010-10-05 12:20:00,116.18,116.18,116.09,116.1,21800.0,88.4399,88.4399,88.3714,88.379,21800.0
2010-10-05 12:25:00,116.08,116.14,116.08,116.11,10900.0,88.3638,88.4095,88.3638,88.3866,10900.0
2010-10-05 12:30:00,116.11,116.15,116.1,116.13,19800.0,88.3866,88.4171,88.379,88.4018,19800.0
2010-10-05 12:35:00,116.14,116.21,116.09,116.21,56200.0,88.4095,88.4627,88.3714,88.4627,56200.0
2010-10-05 12:40:00,116.21,116.21,116.17,116.18,7700.0,88.4627,88.4627,88.4323,88.4399,7700.0
2010-10-05 12:45:00,116.18,116.27,116.17,116.25,16700.0,88.4399,88.5084,88.4323,88.4932,16700.0
2010-10-05 12:50:00,116.24,116.31,116.21,116.24,22500.0,88.4856,88.5389,88.4627,88.4856,22500.0
2010-10-05 12:55:00,116.23,116.29,116.23,116.29,10800.0,88.478,88.5236,88.478,88.5236,10800.0
2010-10-05 13:00:00,116.29,116.3,116.24,116.26,19000.0,88.5236,88.5312,88.4856,88.5008,19000.0
2010-10-05 13:05:00,116.26,116.36,116.26,116.36,44700.0,88.5008,88.5769,88.5008,88.5769,44700.0
2010-10-05 13:10:00,116.35,116.47,116.34,116.44,29200.0,88.5693,88.6607,88.5617,88.6378,29200.0
2010-10-05 13:15:00,116.44,116.45,116.36,116.37,20800.0,88.6378,88.6454,88.5769,88.5845,20800.0
2010-10-05 13:20:00,116.35,116.42,116.34,116.38,16500.0,88.5693,88.6226,88.5617,88.5921,16500.0
2010-10-05 13:25:00,116.35,116.38,116.32,116.35,18100.0,88.5693,88.5921,88.5465,88.5693,18100.0
2010-10-05 13:30:00,116.35,116.37,116.3,116.35,15100.0,88.5693,88.5845,88.5312,88.5693,15100.0
2010-10-05 13:35:00,116.34,116.36,116.31,116.34,13300.0,88.5617,88.5769,88.5389,88.5617,13300.0
2010-10-05 13:40:00,116.33,116.38,116.32,116.34,18300.0,88.5541,88.5921,88.5465,88.5617,18300.0
2010-10-05 13:45:00,116.36,116.39,116.28,116.28,34000.0,88.5769,88.5998,88.516,88.516,34000.0
2010-10-05 13:50:00,116.29,116.36,116.26,116.35,22700.0,88.5236,88.5769,88.5008,88.5693,22700.0
2010-10-05 13:55:00,116.34,116.44,116.33,116.39,18500.0,88.5617,88.6378,88.5541,88.5998,18500.0
2010-10-05 14:00:00,116.39,116.46,116.39,116.4,12900.0,88.5998,88.653,88.5998,88.6074,12900.0
2010-10-05 14:05:00,116.4,116.45,116.38,116.4,19000.0,88.6074,88.6454,88.5921,88.6074,19000.0
2010-10-05 14:10:00,116.42,116.44,116.37,116.41,13900.0,88.6226,88.6378,88.5845,88.615,13900.0
2010-10-05 14:15:00,116.43,116.43,116.39,116.4,8200.0,88.6302,88.6302,88.5998,88.6074,8200.0
2010-10-05 14:20:00,116.39,116.39,116.33,116.37,13900.0,88.5998,88.5998,88.5541,88.5845,13900.0
2010-10-05 14:25:00,116.38,116.39,116.34,116.39,19500.0,88.5921,88.5998,88.5617,88.5998,19500.0
2010-10-05 14:30:00,116.4,116.52,116.39,116.41,39800.0,88.6074,88.6987,88.5998,88.615,39800.0
2010-10-05 14:35:00,116.42,116.46,116.3,116.31,38800.0,88.6226,88.653,88.5312,88.5389,38800.0
2010-10-05 14:40:00,116.33,116.4,116.33,116.4,23900.0,88.5541,88.6074,88.5541,88.6074,23900.0
2010-10-05 14:45:00,116.4,116.41,116.39,116.39,15200.0,88.6074,88.615,88.5998,88.5998,15200.0
2010-10-05 14:50:00,116.38,116.38,116.34,116.37,19900.0,88.5921,88.5921,88.5617,88.5845,19900.0
2010-10-05 14:55:00,116.39,116.48,116.37,116.47,27400.0,88.5998,88.6683,88.5845,88.6607,27400.0
2010-10-05 15:00:00,116.49,116.53,116.46,116.51,17700.0,88.6759,88.7063,88.653,88.6911,17700.0
2010-10-05 15:05:00,116.5,116.5,116.43,116.5,17900.0,88.6835,88.6835,88.6302,88.6835,17900.0
2010-10-05 15:10:00,116.5,116.62,116.47,116.59,49900.0,88.6835,88.7748,88.6607,88.752,49900.0
2010-10-05 15:15:00,116.59,116.68,116.59,116.62,37900.0,88.752,88.8205,88.752,88.7748,37900.0
2010-10-05 15:20:00,116.63,116.68,116.59,116.66,25900.0,88.7825,88.8205,88.752,88.8053,25900.0
2010-10-05 15:25:00,116.64,116.69,116.64,116.67,38700.0,88.7901,88.8281,88.7901,88.8129,38700.0
2010-10-05 15:30:00,116.67,116.68,116.59,116.6,19800.0,88.8129,88.8205,88.752,88.7596,19800.0
2010-10-05 15:35:00,116.6,116.62,116.54,116.54,25400.0,88.7596,88.7748,88.7139,88.7139,25400.0
2010-10-05 15:40:00,116.55,116.58,116.49,116.55,18400.0,88.7216,88.7444,88.6759,88.7216,18400.0
2010-10-05 15:45:00,116.57,116.61,116.5,116.51,36400.0,88.7368,88.7672,88.6835,88.6911,36400.0
2010-10-05 15:50:00,116.52,116.56,116.51,116.53,51400.0,88.6987,88.7292,88.6911,88.7063,51400.0
2010-10-05 15:55:00,116.52,116.52,116.4,116.41,90600.0,88.6987,88.6987,88.6074,88.615,90600.0
2010-10-06 09:30:00,116.42,116.61,116.37,116.59,61100.0,88.6226,88.7672,88.5845,88.752,61100.0
2010-10-06 09:35:00,116.58,116.66,116.55,116.59,33000.0,88.7444,88.8053,88.7216,88.752,33000.0
2010-10-06 09:40:00,116.6,116.64,116.36,116.4,40700.0,88.7596,88.7901,88.5769,88.6074,40700.0
2010-10-06 09:45:00,116.4,116.43,116.33,116.41,29200.0,88.6074,88.6302,88.5541,88.615,29200.0
2010-10-06 09:50:00,116.42,116.59,116.38,116.54,105900.0,88.6226,88.752,88.5921,88.7139,105900.0
2010-10-06 09:55:00,116.53,116.57,116.44,116.52,25100.0,88.7063,88.7368,88.6378,88.6987,25100.0
2010-10-06 10:00:00,116.55,116.7,116.55,116.69,53400.0,88.7216,88.8357,88.7216,88.8281,53400.0
2010-10-06 10:05:00,116.69,116.71,116.6,116.61,20300.0,88.8281,88.8434,88.7596,88.7672,20300.0
2010-10-06 10:10:00,116.61,116.67,116.6,116.62,12000.0,88.7672,88.8129,88.7596,88.7748,12000.0
2010-10-06 10:15:00,116.63,116.67,116.46,116.48,43800.0,88.7825,88.8129,88.653,88.6683,43800.0
2010-10-06 10:20:00,116.48,116.51,116.39,116.39,48100.0,88.6683,88.6911,88.5998,88.5998,48100.0
2010-10-06 10:25:00,116.4,116.48,116.32,116.47,31800.0,88.6074,88.6683,88.5465,88.6607,31800.0
2010-10-06 10:30:00,116.46,116.5,116.41,116.45,28700.0,88.653,88.6835,88.615,88.6454,28700.0
2010-10-06 10:35:00,116.44,116.44,116.28,116.3,21800.0,88.6378,88.6378,88.516,88.5312,21800.0
2010-10-06 10:40:00,116.31,116.52,116.31,116.48,20200.0,88.5389,88.6987,88.5389,88.6683,20200.0
2010-10-06 10:45:00,116.48,116.55,116.44,116.46,25300.0,88.6683,88.7216,88.6378,88.653,25300.0
2010-10-06 10:50:00,116.42,116.46,116.29,116.33,19900.0,88.6226,88.653,88.5236,88.5541,19900.0
2010-10-06 10:55:00,116.34,116.4,116.29,116.4,20600.0,88.5617,88.6074,88.5236,88.6074,20600.0
2010-10-06 11:00:00,116.41,116.44,116.28,116.28,14400.0,88.615,88.6378,88.516,88.516,14400.0
2010-10-06 11:05:00,116.28,116.48,116.27,116.41,13400.0,88.516,88.6683,88.5084,88.615,13400.0
2010-10-06 11:10:00,116.42,116.45,116.33,116.37,7700.0,88.6226,88.6454,88.5541,88.5845,7700.0
2010-10-06 11:15:00,116.37,116.4,116.26,116.28,7200.0,88.5845,88.6074,88.5008,88.516,7200.0
2010-10-06 11:20:00,116.29,116.41,116.29,116.39,19100.0,88.5236,88.615,88.5236,88.5998,19100.0
2010-10-06 11:25:00,116.41,116.47,116.39,116.45,10800.0,88.615,88.6607,88.5998,88.6454,10800.0
2010-10-06 11:30:00,116.47,116.58,116.47,116.57,25800.0,88.6607,88.7444,88.6607,88.7368,25800.0
2010-10-06 11:35:00,116.6,116.63,116.58,116.62,33300.0,88.7596,88.7825,88.7444,88.7748,33300.0
2010-10-06 11:40:00,116.61,116.65,116.59,116.6,32500.0,88.7672,88.7977,88.752,88.7596,32500.0
2010-10-06 11:45:00,116.58,116.58,116.49,116.53,10200.0,88.7444,88.7444,88.6759,88.7063,10200.0
2010-10-06 11:50:00,116.53,116.58,116.52,116.58,5000.0,88.7063,88.7444,88.6987,88.7444,5000.0
2010-10-06 11:55:00,116.57,116.6,116.49,116.5,17600.0,88.7368,88.7596,88.6759,88.6835,17600.0
2010-10-06 12:00:00,116.53,116.58,116.5,116.56,11300.0,88.7063,88.7444,88.6835,88.7292,11300.0
2010-10-06 12:05:00,116.55,116.6,116.52,116.6,16500.0,88.7216,88.7596,88.6987,88.7596,16500.0
2010-10-06 12:10:00,116.59,116.6,116.53,116.56,14900.0,88.752,88.7596,88.7063,88.7292,14900.0
2010-10-06 12:15:00,116.55,116.55,116.47,116.47,14800.0,88.7216,88.7216,88.6607,88.6607,14800.0
2010-10-06 12:20:00,116.47,116.51,116.4,116.41,7300.0,88.6607,88.6911,88.6074,88.615,7300.0
2010-10-06 12:25:00,116.42,116.42,116.28,116.29,32600.0,88.6226,88.6226,88.516,88.5236,32600.0
2010-10-06 12:30:00,116.28,116.3,116.22,116.28,23400.0,88.516,88.5312,88.4703,88.516,23400.0
2010-10-06 12:35:00,116.29,116.35,116.28,116.31,11400.0,88.5236,88.5693,88.516,88.5389,11400.0
2010-10-06 12:40:00,116.3,116.39,116.3,116.36,12100.0,88.5312,88.5998,88.5312,88.5769,12100.0
2010-10-06 12:45:00,116.37,116.38,116.33,116.34,9800.0,88.5845,88.5921,88.5541,88.5617,9800.0
2010-10-06 12:50:00,116.33,116.33,116.23,116.23,17000.0,88.5541,88.5541,88.478,88.478,17000.0
2010-10-06 12:55:00,116.28,116.29,116.15,116.21,22700.0,88.516,88.5236,88.4171,88.4627,22700.0
2010-10-06 13:00:00,116.19,116.2,116.09,116.09,23100.0,88.4475,88.4551,88.3714,88.3714,23100.0
2010-10-06 13:05:00,116.09,116.1,116.03,116.03,9100.0,88.3714,88.379,88.3257,88.3257,9100.0
2010-10-06 13:10:00,116.0,116.07,116.0,116.05,10800.0,88.3029,88.3562,88.3029,88.3409,10800.0
2010-10-06 13:15:00,116.04,116.12,115.97,115.99,11000.0,88.3333,88.3942,88.28,88.2953,11000.0
2010-10-06 13:20:00,115.99,116.03,115.95,116.03,17600.0,88.2953,88.3257,88.2648,88.3257,17600.0
2010-10-06 13:25:00,116.03,116.1,116.02,116.09,9400.0,88.3257,88.379,88.3181,88.3714,9400.0
2010-10-06 13:30:00,116.11,116.13,116.07,116.07,17800.0,88.3866,88.4018,88.3562,88.3562,17800.0
2010-10-06 13:35:00,116.09,116.18,116.09,116.18,17900.0,88.3714,88.4399,88.3714,88.4399,17900.0
2010-10-06 13:40:00,116.15,116.18,116.12,116.13,9500.0,88.4171,88.4399,88.3942,88.4018,9500.0
2010-10-06 13:45:00,116.14,116.15,116.07,116.12,7900.0,88.4095,88.4171,88.3562,88.3942,7900.0
2010-10-06 13:50:00,116.11,116.11,116.02,116.06,8900.0,88.3866,88.3866,88.3181,88.3486,8900.0
2010-10-06 13:55:00,116.06,116.22,116.02,116.22,21400.0,88.3486,88.4703,88.3181,88.4703,21400.0
2010-10-06 14:00:00,116.23,116.26,116.16,116.18,13200.0,88.478,88.5008,88.4247,88.4399,13200.0
2010-10-06 14:05:00,116.14,116.21,116.13,116.13,11100.0,88.4095,88.4627,88.4018,88.4018,11100.0
2010-10-06 14:10:00,116.12,116.16,116.02,116.1,41700.0,88.3942,88.4247,88.3181,88.379,41700.0
2010-10-06 14:15:00,116.12,116.13,116.02,116.09,41100.0,88.3942,88.4018,88.3181,88.3714,41100.0
2010-10-06 14:20:00,116.08,116.2,116.05,116.16,36700.0,88.3638,88.4551,88.3409,88.4247,36700.0
2010-10-06 14:25:00,116.16,116.22,116.1,116.19,53800.0,88.4247,88.4703,88.379,88.4475,53800.0
2010-10-06 14:30:00,116.2,116.25,116.16,116.23,45400.0,88.4551,88.4932,88.4247,88.478,45400.0
2010-10-06 14:35:00,116.23,116.3,116.2,116.3,98700.0,88.478,88.5312,88.4551,88.5312,98700.0
2010-10-06 14:40:00,116.26,116.26,116.19,116.22,46600.0,88.5008,88.5008,88.4475,88.4703,46600.0
2010-10-06 14:45:00,116.24,116.26,116.14,116.24,55300.0,88.4856,88.5008,88.4095,88.4856,55300.0
2010-10-06 14:50:00,116.26,116.29,116.22,116.29,31800.0,88.5008,88.5236,88.4703,88.5236,31800.0
2010-10-06 14:55:00,116.3,116.32,116.25,116.25,31500.0,88.5312,88.5465,88.4932,88.4932,31500.0
2010-10-06 15:00:00,116.27,116.31,116.2,116.21,52800.0,88.5084,88.5389,88.4551,88.4627,52800.0
2010-10-06 15:05:00,116.2,116.26,116.14,116.14,54100.0,88.4551,88.5008,88.4095,88.4095,54100.0
2010-10-06 15:10:00,116.14,116.19,116.07,116.19,46800.0,88.4095,88.4475,88.3562,88.4475,46800.0
2010-10-06 15:15:00,116.17,116.17,116.12,116.12,31700.0,88.4323,88.4323,88.3942,88.3942,31700.0
2010-10-06 15:20:00,116.12,116.22,116.09,116.16,48000.0,88.3942,88.4703,88.3714,88.4247,48000.0
2010-10-06 15:25:00,116.15,116.22,116.14,116.19,57800.0,88.4171,88.4703,88.4095,88.4475,57800.0
2010-10-06 15:30:00,116.19,116.21,116.1,116.14,26600.0,88.4475,88.4627,88.379,88.4095,26600.0
2010-10-06 15:35:00,116.16,116.23,116.12,116.22,32100.0,88.4247,88.478,88.3942,88.4703,32100.0
2010-10-06 15:40:00,116.23,116.33,116.22,116.33,35400.0,88.478,88.5541,88.4703,88.5541,35400.0
2010-10-06 15:45:00,116.35,116.42,116.35,116.39,46600.0,88.5693,88.6226,88.5693,88.5998,46600.0
2010-10-06 15:50:00,116.4,116.43,116.3,116.31,23200.0,88.6074,88.6302,88.5312,88.5389,23200.0
2010-10-06 15:55:00,116.31,116.42,116.31,116.42,101900.0,88.5389,88.6226,88.5389,88.6226,101900.0
2010-10-07 09:30:00,116.88,116.91,116.73,116.75,87000.0,88.9728,88.9956,88.8586,88.8738,87000.0
2010-10-07 09:35:00,116.73,116.8,116.52,116.55,73100.0,88.8586,88.9119,88.6987,88.7216,73100.0
2010-10-07 09:40:00,116.55,116.63,116.47,116.61,37200.0,88.7216,88.7825,88.6607,88.7672,37200.0
2010-10-07 09:45:00,116.59,116.59,116.25,116.28,63600.0,88.752,88.752,88.4932,88.516,63600.0
2010-10-07 09:50:00,116.25,116.45,116.12,116.38,30900.0,88.4932,88.6454,88.3942,88.5921,30900.0
2010-10-07 09:55:00,116.39,116.39,116.16,116.17,38800.0,88.5998,88.5998,88.4247,88.4323,38800.0
2010-10-07 10:00:00,116.14,116.28,116.07,116.24,40300.0,88.4095,88.516,88.3562,88.4856,40300.0
2010-10-07 10:05:00,116.24,116.41,116.24,116.38,29000.0,88.4856,88.615,88.4856,88.5921,29000.0
2010-10-07 10:10:00,116.39,116.43,116.34,116.38,42200.0,88.5998,88.6302,88.5617,88.5921,42200.0
2010-10-07 10:15:00,116.37,116.43,116.24,116.43,24100.0,88.5845,88.6302,88.4856,88.6302,24100.0
2010-10-07 10:20:00,116.41,116.57,116.41,116.51,47400.0,88.615,88.7368,88.615,88.6911,47400.0
2010-10-07 10:25:00,116.48,116.58,116.47,116.56,15700.0,88.6683,88.7444,88.6607,88.7292,15700.0
2010-10-07 10:30:00,116.59,116.64,116.5,116.59,13400.0,88.752,88.7901,88.6835,88.752,13400.0
2010-10-07 10:35:00,116.59,116.63,116.46,116.5,16400.0,88.752,88.7825,88.653,88.6835,16400.0
2010-10-07 10:40:00,116.5,116.5,116.31,116.35,39800.0,88.6835,88.6835,88.5389,88.5693,39800.0
2010-10-07 10:45:00,116.35,116.42,116.32,116.38,22100.0,88.5693,88.6226,88.5465,88.5921,22100.0
2010-10-07 10:50:00,116.38,116.49,116.38,116.42,18800.0,88.5921,88.6759,88.5921,88.6226,18800.0
2010-10-07 10:55:00,116.43,116.48,116.35,116.36,8500.0,88.6302,88.6683,88.5693,88.5769,8500.0
2010-10-07 11:00:00,116.35,116.36,116.25,116.25,14900.0,88.5693,88.5769,88.4932,88.4932,14900.0
2010-10-07 11:05:00,116.27,116.3,116.16,116.25,19900.0,88.5084,88.5312,88.4247,88.4932,19900.0
2010-10-07 11:10:00,116.24,116.24,116.15,116.22,20300.0,88.4856,88.4856,88.4171,88.4703,20300.0
2010-10-07 11:15:00,116.22,116.31,116.14,116.14,9200.0,88.4703,88.5389,88.4095,88.4095,9200.0
2010-10-07 11:20:00,116.18,116.28,116.16,116.23,17700.0,88.4399,88.516,88.4247,88.478,17700.0
2010-10-07 11:25:00,116.28,116.29,116.17,116.21,17800.0,88.516,88.5236,88.4323,88.4627,17800.0
2010-10-07 11:30:00,116.2,116.35,116.2,116.33,14000.0,88.4551,88.5693,88.4551,88.5541,14000.0
2010-10-07 11:35:00,116.31,116.37,116.27,116.27,14700.0,88.5389,88.5845,88.5084,88.5084,14700.0
2010-10-07 11:40:00,116.28,116.32,116.26,116.29,16200.0,88.516,88.5465,88.5008,88.5236,16200.0
2010-10-07 11:45:00,116.29,116.3,116.1,116.12,31100.0,88.5236,88.5312,88.379,88.3942,31100.0
2010-10-07 11:50:00,116.12,116.21,116.1,116.21,56200.0,88.3942,88.4627,88.379,88.4627,56200.0
2010-10-07 11:55:00,116.2,116.22,116.17,116.22,6000.0,88.4551,88.4703,88.4323,88.4703,6000.0
2010-10-07 12:00:00,116.26,116.26,116.11,116.12,9200.0,88.5008,88.5008,88.3866,88.3942,9200.0
2010-10-07 12:05:00,116.12,116.19,116.04,116.19,48500.0,88.3942,88.4475,88.3333,88.4475,48500.0
2010-10-07 12:10:00,116.17,116.21,116.17,116.19,14300.0,88.4323,88.4627,88.4323,88.4475,14300.0
2010-10-07 12:15:00,116.21,116.21,116.03,116.03,13400.0,88.4627,88.4627,88.3257,88.3257,13400.0
2010-10-07 12:20:00,116.04,116.08,115.98,116.01,13300.0,88.3333,88.3638,88.2877,88.3105,13300.0
2010-10-07 12:25:00,116.0,116.01,115.85,115.88,31200.0,88.3029,88.3105,88.1887,88.2115,31200.0
2010-10-07 12:30:00,115.87,115.87,115.71,115.71,27900.0,88.2039,88.2039,88.0821,88.0821,27900.0
2010-10-07 12:35:00,115.73,115.76,115.59,115.75,96400.0,88.0973,88.1202,87.9908,88.1126,96400.0
2010-10-07 12:40:00,115.73,115.78,115.72,115.75,9300.0,88.0973,88.1354,88.0897,88.1126,9300.0
2010-10-07 12:45:00,115.74,115.78,115.72,115.73,9800.0,88.105,88.1354,88.0897,88.0973,9800.0
2010-10-07 12:50:00,115.72,115.78,115.72,115.74,6000.0,88.0897,88.1354,88.0897,88.105,6000.0
2010-10-07 12:55:00,115.75,115.78,115.72,115.77,3000.0,88.1126,88.1354,88.0897,88.1278,3000.0
2010-10-07 13:00:00,115.78,115.81,115.72,115.76,35700.0,88.1354,88.1582,88.0897,88.1202,35700.0
2010-10-07 13:05:00,115.78,115.94,115.78,115.94,17600.0,88.1354,88.2572,88.1354,88.2572,17600.0
2010-10-07 13:10:00,115.95,115.97,115.89,115.9,73000.0,88.2648,88.28,88.2191,88.2268,73000.0
2010-10-07 13:15:00,115.9,115.98,115.9,115.94,12500.0,88.2268,88.2877,88.2268,88.2572,12500.0
2010-10-07 13:20:00,115.91,115.98,115.9,115.93,10000.0,88.2344,88.2877,88.2268,88.2496,10000.0
2010-10-07 13:25:00,115.93,115.93,115.88,115.9,10200.0,88.2496,88.2496,88.2115,88.2268,10200.0
2010-10-07 13:30:00,115.9,115.94,115.9,115.9,3800.0,88.2268,88.2572,88.2268,88.2268,3800.0
2010-10-07 13:35:00,115.89,115.89,115.77,115.84,16700.0,88.2191,88.2191,88.1278,88.1811,16700.0
2010-10-07 13:40:00,115.86,115.91,115.85,115.91,2700.0,88.1963,88.2344,88.1887,88.2344,2700.0
2010-10-07 13:45:00,115.92,115.95,115.87,115.92,10200.0,88.242,88.2648,88.2039,88.242,10200.0
2010-10-07 13:50:00,115.89,115.93,115.87,115.93,5000.0,88.2191,88.2496,88.2039,88.2496,5000.0
2010-10-07 13:55:00,115.93,116.19,115.93,116.13,47600.0,88.2496,88.4475,88.2496,88.4018,47600.0
2010-10-07 14:00:00,116.13,116.19,116.07,116.08,27100.0,88.4018,88.4475,88.3562,88.3638,27100.0
2010-10-07 14:05:00,116.1,116.14,116.04,116.1,14600.0,88.379,88.4095,88.3333,88.379,14600.0
2010-10-07 14:10:00,116.11,116.24,116.11,116.23,20400.0,88.3866,88.4856,88.3866,88.478,20400.0
2010-10-07 14:15:00,116.26,116.29,116.15,116.22,26800.0,88.5008,88.5236,88.4171,88.4703,26800.0
2010-10-07 14:20:00,116.24,116.34,116.23,116.26,11300.0,88.4856,88.5617,88.478,88.5008,11300.0
2010-10-07 14:25:00,116.25,116.26,116.18,116.18,10200.0,88.4932,88.5008,88.4399,88.4399,10200.0
2010-10-07 14:30:00,116.19,116.23,116.16,116.16,11300.0,88.4475,88.478,88.4247,88.4247,11300.0
2010-10-07 14:35:00,116.16,116.23,116.14,116.21,9800.0,88.4247,88.478,88.4095,88.4627,9800.0
2010-10-07 14:40:00,116.23,116.23,116.16,116.21,10400.0,88.478,88.478,88.4247,88.4627,10400.0
2010-10-07 14:45:00,116.21,116.22,116.11,116.14,13100.0,88.4627,88.4703,88.3866,88.4095,13100.0
2010-10-07 14:50:00,116.14,116.2,116.08,116.18,24700.0,88.4095,88.4551,88.3638,88.4399,24700.0
2010-10-07 14:55:00,116.2,116.28,116.2,116.28,14600.0,88.4551,88.516,88.4551,88.516,14600.0
2010-10-07 15:00:00,116.28,116.32,116.17,116.21,39800.0,88.516,88.5465,88.4323,88.4627,39800.0
2010-10-07 15:05:00,116.22,116.27,116.18,116.24,24200.0,88.4703,88.5084,88.4399,88.4856,24200.0
2010-10-07 15:10:00,116.24,116.24,116.18,116.24,53100.0,88.4856,88.4856,88.4399,88.4856,53100.0
2010-10-07 15:15:00,116.26,116.32,116.23,116.23,20800.0,88.5008,88.5465,88.478,88.478,20800.0
2010-10-07 15:20:00,116.25,116.3,116.23,116.23,12000.0,88.4932,88.5312,88.478,88.478,12000.0
2010-10-07 15:25:00,116.25,116.25,116.15,116.2,32400.0,88.4932,88.4932,88.4171,88.4551,32400.0
2010-10-07 15:30:00,116.18,116.18,116.08,116.14,31800.0,88.4399,88.4399,88.3638,88.4095,31800.0
2010-10-07 15:35:00,116.16,116.31,116.16,116.31,20000.0,88.4247,88.5389,88.4247,88.5389,20000.0
2010-10-07 15:40:00,116.31,116.34,116.29,116.33,24900.0,88.5389,88.5617,88.5236,88.5541,24900.0
2010-10-07 15:45:00,116.34,116.4,116.25,116.26,52400.0,88.5617,88.6074,88.4932,88.5008,52400.0
2010-10-07 15:50:00,116.26,116.32,116.22,116.23,25400.0,88.5008,88.5465,88.4703,88.478,25400.0
2010-10-07 15:55:00,116.23,116.26,116.17,116.26,26800.0,88.478,88.5008,88.4323,88.5008,26800.0
2010-10-08 09:30:00,116.44,116.58,116.3,116.32,154100.0,88.6378,88.7444,88.5312,88.5465,154100.0
2010-10-08 09:35:00,116.32,116.4,116.13,116.39,88000.0,88.5465,88.6074,88.4018,88.5998,88000.0
2010-10-08 09:40:00,116.36,116.58,116.31,116.51,36900.0,88.5769,88.7444,88.5389,88.6911,36900.0
2010-10-08 09:45:00,116.52,116.52,116.27,116.35,38600.0,88.6987,88.6987,88.5084,88.5693,38600.0
2010-10-08 09:50:00,116.32,116.6,116.32,116.51,68800.0,88.5465,88.7596,88.5465,88.6911,68800.0
2010-10-08 09:55:00,116.46,116.54,116.45,116.47,14700.0,88.653,88.7139,88.6454,88.6607,14700.0
2010-10-08 10:00:00,116.46,116.54,116.38,116.45,32500.0,88.653,88.7139,88.5921,88.6454,32500.0
2010-10-08 10:05:00,116.46,116.57,116.31,116.31,32400.0,88.653,88.7368,88.5389,88.5389,32400.0
2010-10-08 10:10:00,116.3,116.4,116.26,116.34,20200.0,88.5312,88.6074,88.5008,88.5617,20200.0
2010-10-08 10:15:00,116.34,116.39,116.25,116.26,25600.0,88.5617,88.5998,88.4932,88.5008,25600.0
2010-10-08 10:20:00,116.25,116.27,116.12,116.19,45800.0,88.4932,88.5084,88.3942,88.4475,45800.0
2010-10-08 10:25:00,116.15,116.18,116.01,116.07,27700.0,88.4171,88.4399,88.3105,88.3562,27700.0
2010-10-08 10:30:00,116.05,116.18,116.04,116.11,20200.0,88.3409,88.4399,88.3333,88.3866,20200.0
2010-10-08 10:35:00,116.13,116.25,116.11,116.25,13000.0,88.4018,88.4932,88.3866,88.4932,13000.0
2010-10-08 10:40:00,116.25,116.34,116.24,116.32,20900.0,88.4932,88.5617,88.4856,88.5465,20900.0
2010-10-08 10:45:00,116.34,116.34,116.23,116.23,17300.0,88.5617,88.5617,88.478,88.478,17300.0
2010-10-08 10:50:00,116.22,116.38,116.21,116.35,22200.0,88.4703,88.5921,88.4627,88.5693,22200.0
2010-10-08 10:55:00,116.35,116.52,116.35,116.5,20000.0,88.5693,88.6987,88.5693,88.6835,20000.0
2010-10-08 11:00:00,116.49,116.6,116.49,116.54,38400.0,88.6759,88.7596,88.6759,88.7139,38400.0
2010-10-08 11:05:00,116.56,116.64,116.53,116.53,22300.0,88.7292,88.7901,88.7063,88.7063,22300.0
2010-10-08 11:10:00,116.52,116.58,116.5,116.5,31900.0,88.6987,88.7444,88.6835,88.6835,31900.0
2010-10-08 11:15:00,116.52,116.7,116.52,116.63,28600.0,88.6987,88.8357,88.6987,88.7825,28600.0
2010-10-08 11:20:00,116.63,116.79,116.6,116.78,26600.0,88.7825,88.9043,88.7596,88.8966,26600.0
2010-10-08 11:25:00,116.8,116.85,116.77,116.81,25800.0,88.9119,88.9499,88.889,88.9195,25800.0
2010-10-08 11:30:00,116.88,117.02,116.87,116.9,29300.0,88.9728,89.0793,88.9651,88.988,29300.0
2010-10-08 11:35:00,116.89,116.89,116.77,116.8,25700.0,88.9804,88.9804,88.889,88.9119,25700.0
2010-10-08 11:40:00,116.8,116.88,116.79,116.82,18300.0,88.9119,88.9728,88.9043,88.9271,18300.0
2010-10-08 11:45:00,116.83,116.89,116.81,116.88,15900.0,88.9347,88.9804,88.9195,88.9728,15900.0
2010-10-08 11:50:00,116.87,116.94,116.84,116.87,18200.0,88.9651,89.0184,88.9423,88.9651,18200.0
2010-10-08 11:55:00,116.86,116.93,116.83,116.88,32900.0,88.9575,89.0108,88.9347,88.9728,32900.0
2010-10-08 12:00:00,116.89,116.93,116.78,116.78,43100.0,88.9804,89.0108,88.8966,88.8966,43100.0
2010-10-08 12:05:00,116.78,116.81,116.76,116.8,17500.0,88.8966,88.9195,88.8814,88.9119,17500.0
2010-10-08 12:10:00,116.79,116.81,116.78,116.81,4400.0,88.9043,88.9195,88.8966,88.9195,4400.0
2010-10-08 12:15:00,116.78,116.85,116.78,116.79,5300.0,88.8966,88.9499,88.8966,88.9043,5300.0
2010-10-08 12:20:00,116.83,116.84,116.8,116.81,5000.0,88.9347,88.9423,88.9119,88.9195,5000.0
2010-10-08 12:25:00,116.83,116.84,116.78,116.78,3300.0,88.9347,88.9423,88.8966,88.8966,3300.0
2010-10-08 12:30:00,116.78,116.83,116.76,116.83,5600.0,88.8966,88.9347,88.8814,88.9347,5600.0
2010-10-08 12:35:00,116.83,116.93,116.81,116.93,31900.0,88.9347,89.0108,88.9195,89.0108,31900.0
2010-10-08 12:40:00,116.94,117.09,116.93,117.08,9700.0,89.0184,89.1326,89.0108,89.125,9700.0
2010-10-08 12:45:00,117.09,117.09,117.02,117.04,12900.0,89.1326,89.1326,89.0793,89.0946,12900.0
2010-10-08 12:50:00,117.03,117.03,116.98,117.03,11900.0,89.0869,89.0869,89.0489,89.0869,11900.0
2010-10-08 12:55:00,117.02,117.04,117.0,117.01,3900.0,89.0793,89.0946,89.0641,89.0717,3900.0
2010-10-08 13:00:00,117.03,117.05,117.0,117.0,4900.0,89.0869,89.1022,89.0641,89.0641,4900.0
2010-10-08 13:05:00,116.99,117.0,116.93,116.93,15800.0,89.0565,89.0641,89.0108,89.0108,15800.0
2010-10-08 13:10:00,116.94,116.98,116.91,116.98,13200.0,89.0184,89.0489,88.9956,89.0489,13200.0
2010-10-08 13:15:00,116.99,117.01,116.97,117.01,6600.0,89.0565,89.0717,89.0413,89.0717,6600.0
2010-10-08 13:20:00,117.03,117.03,116.87,116.89,12200.0,89.0869,89.0869,88.9651,88.9804,12200.0
2010-10-08 13:25:00,116.9,116.98,116.9,116.95,16900.0,88.988,89.0489,88.988,89.026,16900.0
2010-10-08 13:30:00,116.94,116.94,116.87,116.91,16200.0,89.0184,89.0184,88.9651,88.9956,16200.0
2010-10-08 13:35:00,116.89,116.95,116.89,116.92,19300.0,88.9804,89.026,88.9804,89.0032,19300.0
2010-10-08 13:40:00,116.91,116.92,116.8,116.8,15700.0,88.9956,89.0032,88.9119,88.9119,15700.0
2010-10-08 13:45:00,116.76,116.76,116.69,116.75,9400.0,88.8814,88.8814,88.8281,88.8738,9400.0
2010-10-08 13:50:00,116.76,116.82,116.75,116.82,10200.0,88.8814,88.9271,88.8738,88.9271,10200.0
2010-10-08 13:55:00,116.82,116.82,116.71,116.77,22200.0,88.9271,88.9271,88.8434,88.889,22200.0
2010-10-08 14:00:00,116.76,116.81,116.63,116.69,14400.0,88.8814,88.9195,88.7825,88.8281,14400.0
2010-10-08 14:05:00,116.71,116.76,116.68,116.72,16400.0,88.8434,88.8814,88.8205,88.851,16400.0
2010-10-08 14:10:00,116.71,116.78,116.7,116.74,11600.0,88.8434,88.8966,88.8357,88.8662,11600.0
2010-10-08 14:15:00,116.74,116.78,116.73,116.78,8600.0,88.8662,88.8966,88.8586,88.8966,8600.0
2010-10-08 14:20:00,116.79,116.89,116.79,116.89,28900.0,88.9043,88.9804,88.9043,88.9804,28900.0
2010-10-08 14:25:00,116.87,116.94,116.83,116.88,18500.0,88.9651,89.0184,88.9347,88.9728,18500.0
2010-10-08 14:30:00,116.9,116.91,116.85,116.87,14800.0,88.988,88.9956,88.9499,88.9651,14800.0
2010-10-08 14:35:00,116.87,116.93,116.87,116.91,3700.0,88.9651,89.0108,88.9651,88.9956,3700.0
2010-10-08 14:40:00,116.93,117.01,116.89,117.01,16500.0,89.0108,89.0717,88.9804,89.0717,16500.0
2010-10-08 14:45:00,117.02,117.03,116.95,116.95,13400.0,89.0793,89.0869,89.026,89.026,13400.0
2010-10-08 14:50:00,116.93,116.93,116.87,116.89,11100.0,89.0108,89.0108,88.9651,88.9804,11100.0
2010-10-08 14:55:00,116.86,116.9,116.83,116.85,8400.0,88.9575,88.988,88.9347,88.9499,8400.0
2010-10-08 15:00:00,116.86,116.99,116.85,116.99,18100.0,88.9575,89.0565,88.9499,89.0565,18100.0
2010-10-08 15:05:00,116.98,117.07,116.95,117.07,76300.0,89.0489,89.1174,89.026,89.1174,76300.0
2010-10-08 15:10:00,117.08,117.12,117.04,117.04,19400.0,89.125,89.1555,89.0946,89.0946,19400.0
2010-10-08 15:15:00,117.06,117.09,117.05,117.05,4100.0,89.1098,89.1326,89.1022,89.1022,4100.0
2010-10-08 15:20:00,117.05,117.06,116.95,116.97,16900.0,89.1022,89.1098,89.026,89.0413,16900.0
2010-10-08 15:25:00,116.97,117.0,116.93,116.97,9900.0,89.0413,89.0641,89.0108,89.0413,9900.0
2010-10-08 15:30:00,116.98,117.12,116.98,117.12,17000.0,89.0489,89.1555,89.0489,89.1555,17000.0
2010-10-08 15:35:00,117.13,117.18,117.12,117.14,19900.0,89.1631,89.2011,89.1555,89.1707,19900.0
2010-10-08 15:40:00,117.13,117.25,117.1,117.21,36400.0,89.1631,89.2544,89.1402,89.224,36400.0
2010-10-08 15:45:00,117.21,117.21,117.12,117.17,17500.0,89.224,89.224,89.1555,89.1935,17500.0
2010-10-08 15:50:00,117.17,117.22,117.15,117.19,36600.0,89.1935,89.2316,89.1783,89.2087,36600.0
2010-10-08 15:55:00,117.19,117.19,116.91,116.94,59700.0,89.2087,89.2087,88.9956,89.0184,59700.0
2010-10-11 09:30:00,117.12,117.18,116.99,117.05,30300.0,89.1555,89.2011,89.0565,89.1022,30300.0
2010-10-11 09:35:00,117.05,117.16,117.03,117.15,14600.0,89.1022,89.1859,89.0869,89.1783,14600.0
2010-10-11 09:40:00,117.15,117.21,117.14,117.19,62900.0,89.1783,89.224,89.1707,89.2087,62900.0
2010-10-11 09:45:00,117.18,117.19,116.97,117.01,50000.0,89.2011,89.2087,89.0413,89.0717,50000.0
2010-10-11 09:50:00,116.99,117.05,116.92,117.05,31100.0,89.0565,89.1022,89.0032,89.1022,31100.0
2010-10-11 09:55:00,117.05,117.11,116.98,116.99,62200.0,89.1022,89.1478,89.0489,89.0565,62200.0
2010-10-11 10:00:00,117.0,117.17,117.0,117.16,36800.0,89.0641,89.1935,89.0641,89.1859,36800.0
2010-10-11 10:05:00,117.19,117.27,117.18,117.23,23500.0,89.2087,89.2696,89.2011,89.2392,23500.0
2010-10-11 10:10:00,117.21,117.21,117.11,117.17,12300.0,89.224,89.224,89.1478,89.1935,12300.0
2010-10-11 10:15:00,117.19,117.2,117.1,117.11,15300.0,89.2087,89.2164,89.1402,89.1478,15300.0
2010-10-11 10:20:00,117.12,117.21,117.1,117.21,11700.0,89.1555,89.224,89.1402,89.224,11700.0
2010-10-11 10:25:00,117.19,117.31,117.18,117.29,18900.0,89.2087,89.3001,89.2011,89.2849,18900.0
2010-10-11 10:30:00,117.31,117.36,117.18,117.22,34800.0,89.3001,89.3382,89.2011,89.2316,34800.0
2010-10-11 10:35:00,117.22,117.22,117.13,117.18,16900.0,89.2316,89.2316,89.1631,89.2011,16900.0
2010-10-11 10:40:00,117.17,117.22,117.13,117.14,9700.0,89.1935,89.2316,89.1631,89.1707,9700.0
2010-10-11 10:45:00,117.13,117.13,116.92,116.97,34900.0,89.1631,89.1631,89.0032,89.0413,34900.0
2010-10-11 10:50:00,116.99,117.03,116.93,116.97,12100.0,89.0565,89.0869,89.0108,89.0413,12100.0
2010-10-11 10:55:00,116.96,117.03,116.96,117.0,6800.0,89.0337,89.0869,89.0337,89.0641,6800.0
2010-10-11 11:00:00,117.0,117.05,116.93,116.95,16900.0,89.0641,89.1022,89.0108,89.026,16900.0
2010-10-11 11:05:00,116.94,116.97,116.9,116.94,10600.0,89.0184,89.0413,88.988,89.0184,10600.0
2010-10-11 11:10:00,117.0,117.08,117.0,117.06,15500.0,89.0641,89.125,89.0641,89.1098,15500.0
2010-10-11 11:15:00,117.05,117.08,117.0,117.0,8200.0,89.1022,89.125,89.0641,89.0641,8200.0
2010-10-11 11:20:00,117.01,117.08,117.01,117.07,6900.0,89.0717,89.125,89.0717,89.1174,6900.0
2010-10-11 11:25:00,117.07,117.13,117.07,117.07,6500.0,89.1174,89.1631,89.1174,89.1174,6500.0
2010-10-11 11:30:00,117.09,117.14,117.08,117.11,11600.0,89.1326,89.1707,89.125,89.1478,11600.0
2010-10-11 11:35:00,117.12,117.23,117.12,117.22,24300.0,89.1555,89.2392,89.1555,89.2316,24300.0
2010-10-11 11:40:00,117.22,117.23,117.17,117.2,7300.0,89.2316,89.2392,89.1935,89.2164,7300.0
2010-10-11 11:45:00,117.18,117.21,117.15,117.21,7400.0,89.2011,89.224,89.1783,89.224,7400.0
2010-10-11 11:50:00,117.21,117.24,117.2,117.24,4100.0,89.224,89.2468,89.2164,89.2468,4100.0
2010-10-11 11:55:00,117.21,117.21,117.12,117.15,25500.0,89.224,89.224,89.1555,89.1783,25500.0
2010-10-11 12:00:00,117.15,117.17,117.12,117.12,19400.0,89.1783,89.1935,89.1555,89.1555,19400.0
2010-10-11 12:05:00,117.1,117.13,117.09,117.12,10700.0,89.1402,89.1631,89.1326,89.1555,10700.0
2010-10-11 12:10:00,117.12,117.19,117.1,117.19,11000.0,89.1555,89.2087,89.1402,89.2087,11000.0
2010-10-11 12:15:00,117.19,117.19,117.14,117.16,13300.0,89.2087,89.2087,89.1707,89.1859,13300.0
2010-10-11 12:20:00,117.18,117.19,117.14,117.18,7700.0,89.2011,89.2087,89.1707,89.2011,7700.0
2010-10-11 12:25:00,117.19,117.2,117.17,117.18,4500.0,89.2087,89.2164,89.1935,89.2011,4500.0
2010-10-11 12:30:00,117.19,117.19,117.14,117.19,5900.0,89.2087,89.2087,89.1707,89.2087,5900.0
2010-10-11 12:35:00,117.24,117.28,117.18,117.24,11600.0,89.2468,89.2773,89.2011,89.2468,11600.0
2010-10-11 12:40:00,117.26,117.26,117.21,117.21,8800.0,89.262,89.262,89.224,89.224,8800.0
2010-10-11 12:45:00,117.2,117.21,117.17,117.18,4100.0,89.2164,89.224,89.1935,89.2011,4100.0
2010-10-11 12:50:00,117.17,117.18,117.11,117.14,9100.0,89.1935,89.2011,89.1478,89.1707,9100.0
2010-10-11 12:55:00,117.14,117.19,117.14,117.19,3900.0,89.1707,89.2087,89.1707,89.2087,3900.0
2010-10-11 13:00:00,117.19,117.19,117.14,117.18,8000.0,89.2087,89.2087,89.1707,89.2011,8000.0
2010-10-11 13:05:00,117.18,117.2,117.16,117.2,400.0,89.2011,89.2164,89.1859,89.2164,400.0
2010-10-11 13:10:00,117.19,117.23,117.18,117.22,6500.0,89.2087,89.2392,89.2011,89.2316,6500.0
2010-10-11 13:15:00,117.21,117.22,117.21,117.22,1700.0,89.224,89.2316,89.224,89.2316,1700.0
2010-10-11 13:20:00,117.21,117.21,117.18,117.19,6100.0,89.224,89.224,89.2011,89.2087,6100.0
2010-10-11 13:25:00,117.18,117.2,117.18,117.2,2700.0,89.2011,89.2164,89.2011,89.2164,2700.0
2010-10-11 13:30:00,117.2,117.21,117.16,117.16,6300.0,89.2164,89.224,89.1859,89.1859,6300.0
2010-10-11 13:35:00,117.18,117.24,117.18,117.22,4700.0,89.2011,89.2468,89.2011,89.2316,4700.0
2010-10-11 13:40:00,117.23,117.24,117.22,117.24,4100.0,89.2392,89.2468,89.2316,89.2468,4100.0
2010-10-11 13:45:00,117.24,117.27,117.19,117.27,14700.0,89.2468,89.2696,89.2087,89.2696,14700.0
2010-10-11 13:50:00,117.23,117.25,117.21,117.23,1800.0,89.2392,89.2544,89.224,89.2392,1800.0
2010-10-11 13:55:00,117.23,117.25,117.2,117.25,10700.0,89.2392,89.2544,89.2164,89.2544,10700.0
2010-10-11 14:00:00,117.25,117.26,117.19,117.21,8100.0,89.2544,89.262,89.2087,89.224,8100.0
2010-10-11 14:05:00,117.21,117.23,117.15,117.22,10300.0,89.224,89.2392,89.1783,89.2316,10300.0
2010-10-11 14:10:00,117.22,117.22,117.13,117.15,15200.0,89.2316,89.2316,89.1631,89.1783,15200.0
2010-10-11 14:15:00,117.15,117.21,117.14,117.18,11400.0,89.1783,89.224,89.1707,89.2011,11400.0
2010-10-11 14:20:00,117.17,117.21,117.17,117.18,4900.0,89.1935,89.224,89.1935,89.2011,4900.0
2010-10-11 14:25:00,117.18,117.21,117.17,117.21,4400.0,89.2011,89.224,89.1935,89.224,4400.0
2010-10-11 14:30:00,117.21,117.22,117.18,117.21,39200.0,89.224,89.2316,89.2011,89.224,39200.0
2010-10-11 14:35:00,117.21,117.23,117.21,117.23,2300.0,89.224,89.2392,89.224,89.2392,2300.0
2010-10-11 14:40:00,117.23,117.24,117.19,117.2,11300.0,89.2392,89.2468,89.2087,89.2164,11300.0
2010-10-11 14:45:00,117.19,117.21,117.17,117.18,17000.0,89.2087,89.224,89.1935,89.2011,17000.0
2010-10-11 14:50:00,117.2,117.2,117.14,117.19,9500.0,89.2164,89.2164,89.1707,89.2087,9500.0
2010-10-11 14:55:00,117.18,117.19,117.13,117.14,5900.0,89.2011,89.2087,89.1631,89.1707,5900.0
2010-10-11 15:00:00,117.13,117.19,117.12,117.17,10900.0,89.1631,89.2087,89.1555,89.1935,10900.0
2010-10-11 15:05:00,117.16,117.18,117.16,117.17,6100.0,89.1859,89.2011,89.1859,89.1935,6100.0
2010-10-11 15:10:00,117.16,117.17,117.03,117.07,27800.0,89.1859,89.1935,89.0869,89.1174,27800.0
2010-10-11 15:15:00,117.04,117.07,117.03,117.03,5300.0,89.0946,89.1174,89.0869,89.0869,5300.0
2010-10-11 15:20:00,117.03,117.04,116.97,116.97,7700.0,89.0869,89.0946,89.0413,89.0413,7700.0
2010-10-11 15:25:00,116.96,117.01,116.93,116.95,18800.0,89.0337,89.0717,89.0108,89.026,18800.0
2010-10-11 15:30:00,116.94,116.95,116.82,116.82,48800.0,89.0184,89.026,88.9271,88.9271,48800.0
2010-10-11 15:35:00,116.81,116.84,116.72,116.72,22100.0,88.9195,88.9423,88.851,88.851,22100.0
2010-10-11 15:40:00,116.73,116.8,116.65,116.8,18700.0,88.8586,88.9119,88.7977,88.9119,18700.0
2010-10-11 15:45:00,116.8,116.92,116.77,116.92,25700.0,88.9119,89.0032,88.889,89.0032,25700.0
2010-10-11 15:50:00,116.93,116.98,116.87,116.95,16400.0,89.0108,89.0489,88.9651,89.026,16400.0
2010-10-11 15:55:00,116.94,117.05,116.91,117.04,68300.0,89.0184,89.1022,88.9956,89.0946,68300.0
2010-10-12 09:30:00,116.69,116.71,116.46,116.51,62000.0,88.8281,88.8434,88.653,88.6911,62000.0
2010-10-12 09:35:00,116.52,116.63,116.48,116.5,74000.0,88.6987,88.7825,88.6683,88.6835,74000.0
2010-10-12 09:40:00,116.47,116.54,116.4,116.47,52000.0,88.6607,88.7139,88.6074,88.6607,52000.0
2010-10-12 09:45:00,116.46,116.46,116.11,116.17,111300.0,88.653,88.653,88.3866,88.4323,111300.0
2010-10-12 09:50:00,116.16,116.21,116.04,116.13,108400.0,88.4247,88.4627,88.3333,88.4018,108400.0
2010-10-12 09:55:00,116.15,116.32,116.15,116.27,24600.0,88.4171,88.5465,88.4171,88.5084,24600.0
2010-10-12 10:00:00,116.24,116.4,116.2,116.39,62800.0,88.4856,88.6074,88.4551,88.5998,62800.0
2010-10-12 10:05:00,116.39,116.45,116.29,116.29,52200.0,88.5998,88.6454,88.5236,88.5236,52200.0
2010-10-12 10:10:00,116.29,116.49,116.29,116.49,30800.0,88.5236,88.6759,88.5236,88.6759,30800.0
2010-10-12 10:15:00,116.49,116.59,116.48,116.56,66000.0,88.6759,88.752,88.6683,88.7292,66000.0
2010-10-12 10:20:00,116.57,116.61,116.48,116.5,52800.0,88.7368,88.7672,88.6683,88.6835,52800.0
2010-10-12 10:25:00,116.5,116.55,116.44,116.48,24700.0,88.6835,88.7216,88.6378,88.6683,24700.0
2010-10-12 10:30:00,116.48,116.56,116.46,116.49,12100.0,88.6683,88.7292,88.653,88.6759,12100.0
2010-10-12 10:35:00,116.5,116.54,116.45,116.54,23500.0,88.6835,88.7139,88.6454,88.7139,23500.0
2010-10-12 10:40:00,116.54,116.77,116.52,116.7,48200.0,88.7139,88.889,88.6987,88.8357,48200.0
2010-10-12 10:45:00,116.72,116.85,116.72,116.79,35300.0,88.851,88.9499,88.851,88.9043,35300.0
2010-10-12 10:50:00,116.8,116.84,116.74,116.8,31700.0,88.9119,88.9423,88.8662,88.9119,31700.0
2010-10-12 10:55:00,116.81,116.91,116.76,116.78,16600.0,88.9195,88.9956,88.8814,88.8966,16600.0
2010-10-12 11:00:00,116.79,116.88,116.77,116.83,18800.0,88.9043,88.9728,88.889,88.9347,18800.0
2010-10-12 11:05:00,116.86,116.93,116.84,116.86,28300.0,88.9575,89.0108,88.9423,88.9575,28300.0
2010-10-12 11:10:00,116.86,116.89,116.76,116.78,15100.0,88.9575,88.9804,88.8814,88.8966,15100.0
2010-10-12 11:15:00,116.8,116.86,116.77,116.8,29300.0,88.9119,88.9575,88.889,88.9119,29300.0
2010-10-12 11:20:00,116.79,116.83,116.79,116.82,32700.0,88.9043,88.9347,88.9043,88.9271,32700.0
2010-10-12 11:25:00,116.84,116.92,116.84,116.88,57000.0,88.9423,89.0032,88.9423,88.9728,57000.0
2010-10-12 11:30:00,116.88,116.93,116.86,116.87,15400.0,88.9728,89.0108,88.9575,88.9651,15400.0
2010-10-12 11:35:00,116.89,116.97,116.89,116.9,17200.0,88.9804,89.0413,88.9804,88.988,17200.0
2010-10-12 11:40:00,116.88,116.88,116.84,116.86,6900.0,88.9728,88.9728,88.9423,88.9575,6900.0
2010-10-12 11:45:00,116.87,116.87,116.79,116.8,16100.0,88.9651,88.9651,88.9043,88.9119,16100.0
2010-10-12 11:50:00,116.79,116.82,116.73,116.81,8100.0,88.9043,88.9271,88.8586,88.9195,8100.0
2010-10-12 11:55:00,116.81,116.88,116.8,116.85,6700.0,88.9195,88.9728,88.9119,88.9499,6700.0
2010-10-12 12:00:00,116.88,116.92,116.8,116.82,25500.0,88.9728,89.0032,88.9119,88.9271,25500.0
2010-10-12 12:05:00,116.83,116.87,116.82,116.82,6600.0,88.9347,88.9651,88.9271,88.9271,6600.0
2010-10-12 12:10:00,116.83,116.87,116.81,116.87,143100.0,88.9347,88.9651,88.9195,88.9651,143100.0
2010-10-12 12:15:00,116.85,116.94,116.85,116.94,23500.0,88.9499,89.0184,88.9499,89.0184,23500.0
2010-10-12 12:20:00,116.95,116.99,116.84,116.85,40900.0,89.026,89.0565,88.9423,88.9499,40900.0
2010-10-12 12:25:00,116.84,116.86,116.77,116.77,14500.0,88.9423,88.9575,88.889,88.889,14500.0
2010-10-12 12:30:00,116.77,116.81,116.75,116.81,28300.0,88.889,88.9195,88.8738,88.9195,28300.0
2010-10-12 12:35:00,116.79,116.81,116.76,116.79,13600.0,88.9043,88.9195,88.8814,88.9043,13600.0
2010-10-12 12:40:00,116.78,116.81,116.77,116.79,9900.0,88.8966,88.9195,88.889,88.9043,9900.0
2010-10-12 12:45:00,116.78,116.79,116.74,116.74,13300.0,88.8966,88.9043,88.8662,88.8662,13300.0
2010-10-12 12:50:00,116.75,116.79,116.75,116.78,11900.0,88.8738,88.9043,88.8738,88.8966,11900.0
2010-10-12 12:55:00,116.79,116.79,116.73,116.75,8900.0,88.9043,88.9043,88.8586,88.8738,8900.0
2010-10-12 13:00:00,116.76,116.79,116.7,116.79,33200.0,88.8814,88.9043,88.8357,88.9043,33200.0
2010-10-12 13:05:00,116.78,116.79,116.74,116.77,4500.0,88.8966,88.9043,88.8662,88.889,4500.0
2010-10-12 13:10:00,116.77,116.79,116.77,116.78,4200.0,88.889,88.9043,88.889,88.8966,4200.0
2010-10-12 13:15:00,116.78,116.83,116.77,116.83,5100.0,88.8966,88.9347,88.889,88.9347,5100.0
2010-10-12 13:20:00,116.83,116.83,116.81,116.82,2200.0,88.9347,88.9347,88.9195,88.9271,2200.0
2010-10-12 13:25:00,116.82,116.83,116.8,116.81,13800.0,88.9271,88.9347,88.9119,88.9195,13800.0
2010-10-12 13:30:00,116.81,116.82,116.78,116.78,12200.0,88.9195,88.9271,88.8966,88.8966,12200.0
2010-10-12 13:35:00,116.79,116.8,116.79,116.79,1900.0,88.9043,88.9119,88.9043,88.9043,1900.0
2010-10-12 13:40:00,116.79,116.8,116.78,116.79,8300.0,88.9043,88.9119,88.8966,88.9043,8300.0
2010-10-12 13:45:00,116.8,116.85,116.8,116.83,5700.0,88.9119,88.9499,88.9119,88.9347,5700.0
2010-10-12 13:50:00,116.83,116.84,116.82,116.82,5200.0,88.9347,88.9423,88.9271,88.9271,5200.0
2010-10-12 13:55:00,116.82,116.84,116.79,116.84,5500.0,88.9271,88.9423,88.9043,88.9423,5500.0
2010-10-12 14:00:00,116.82,117.08,116.69,117.02,112300.0,88.9271,89.125,88.8281,89.0793,112300.0
2010-10-12 14:05:00,117.03,117.05,116.91,116.98,24700.0,89.0869,89.1022,88.9956,89.0489,24700.0
2010-10-12 14:10:00,116.99,117.29,116.99,117.24,102600.0,89.0565,89.2849,89.0565,89.2468,102600.0
2010-10-12 14:15:00,117.25,117.41,117.24,117.32,59200.0,89.2544,89.3762,89.2468,89.3077,59200.0
2010-10-12 14:20:00,117.32,117.32,117.06,117.07,101700.0,89.3077,89.3077,89.1098,89.1174,101700.0
2010-10-12 14:25:00,117.09,117.18,117.09,117.17,27000.0,89.1326,89.2011,89.1326,89.1935,27000.0
2010-10-12 14:30:00,117.17,117.19,116.89,116.96,72600.0,89.1935,89.2087,88.9804,89.0337,72600.0
2010-10-12 14:35:00,116.97,117.02,116.93,116.98,26100.0,89.0413,89.0793,89.0108,89.0489,26100.0
2010-10-12 14:40:00,116.99,117.16,116.98,117.14,5800.0,89.0565,89.1859,89.0489,89.1707,5800.0
2010-10-12 14:45:00,117.14,117.25,117.12,117.14,27700.0,89.1707,89.2544,89.1555,89.1707,27700.0
2010-10-12 14:50:00,117.14,117.21,117.14,117.21,18400.0,89.1707,89.224,89.1707,89.224,18400.0
2010-10-12 14:55:00,117.22,117.26,117.14,117.24,17800.0,89.2316,89.262,89.1707,89.2468,17800.0
2010-10-12 15:00:00,117.24,117.24,117.04,117.09,22700.0,89.2468,89.2468,89.0946,89.1326,22700.0
2010-10-12 15:05:00,117.09,117.24,117.05,117.22,23500.0,89.1326,89.2468,89.1022,89.2316,23500.0
2010-10-12 15:10:00,117.27,117.3,117.25,117.28,18700.0,89.2696,89.2925,89.2544,89.2773,18700.0
2010-10-12 15:15:00,117.29,117.39,117.29,117.32,24800.0,89.2849,89.361,89.2849,89.3077,24800.0
2010-10-12 15:20:00,117.3,117.57,117.28,117.56,62100.0,89.2925,89.498,89.2773,89.4904,62100.0
2010-10-12 15:25:00,117.57,117.75,117.54,117.74,36100.0,89.498,89.635,89.4752,89.6274,36100.0
2010-10-12 15:30:00,117.74,117.74,117.63,117.65,45900.0,89.6274,89.6274,89.5437,89.5589,45900.0
2010-10-12 15:35:00,117.65,117.66,117.57,117.61,25900.0,89.5589,89.5665,89.498,89.5285,25900.0
2010-10-12 15:40:00,117.61,117.61,117.52,117.6,25300.0,89.5285,89.5285,89.46,89.5208,25300.0
2010-10-12 15:45:00,117.58,117.65,117.55,117.65,36200.0,89.5056,89.5589,89.4828,89.5589,36200.0
2010-10-12 15:50:00,117.66,117.67,117.54,117.56,44900.0,89.5665,89.5741,89.4752,89.4904,44900.0
2010-10-12 15:55:00,117.58,117.58,117.4,117.43,137200.0,89.5056,89.5056,89.3686,89.3914,137200.0
2010-10-13 09:30:00,118.06,118.14,117.94,117.95,76900.0,89.871,89.9319,89.7797,89.7873,76900.0
2010-10-13 09:35:00,117.97,117.97,117.84,117.87,40400.0,89.8025,89.8025,89.7035,89.7264,40400.0
2010-10-13 09:40:00,117.87,118.01,117.78,118.0,81900.0,89.7264,89.833,89.6579,89.8253,81900.0
2010-10-13 09:45:00,118.01,118.21,118.01,118.2,43200.0,89.833,89.9852,89.833,89.9776,43200.0
2010-10-13 09:50:00,118.17,118.21,118.04,118.18,73200.0,89.9548,89.9852,89.8558,89.9624,73200.0
2010-10-13 09:55:00,118.17,118.22,118.11,118.12,71800.0,89.9548,89.9928,89.9091,89.9167,71800.0
2010-10-13 10:00:00,118.15,118.34,118.15,118.32,53500.0,89.9395,90.0842,89.9395,90.0689,53500.0
2010-10-13 10:05:00,118.33,118.34,118.25,118.25,18500.0,90.0765,90.0842,90.0156,90.0156,18500.0
2010-10-13 10:10:00,118.22,118.22,118.1,118.15,48500.0,89.9928,89.9928,89.9015,89.9395,48500.0
2010-10-13 10:15:00,118.15,118.22,118.06,118.1,25700.0,89.9395,89.9928,89.871,89.9015,25700.0
2010-10-13 10:20:00,118.11,118.19,118.04,118.18,26400.0,89.9091,89.97,89.8558,89.9624,26400.0
2010-10-13 10:25:00,118.19,118.28,118.19,118.21,21300.0,89.97,90.0385,89.97,89.9852,21300.0
2010-10-13 10:30:00,118.21,118.26,118.15,118.26,25300.0,89.9852,90.0233,89.9395,90.0233,25300.0
2010-10-13 10:35:00,118.24,118.39,118.24,118.33,49500.0,90.008,90.1222,90.008,90.0765,49500.0
2010-10-13 10:40:00,118.33,118.33,118.22,118.3,36400.0,90.0765,90.0765,89.9928,90.0537,36400.0
2010-10-13 10:45:00,118.28,118.31,118.25,118.28,12800.0,90.0385,90.0613,90.0156,90.0385,12800.0
2010-10-13 10:50:00,118.31,118.38,118.31,118.36,14300.0,90.0613,90.1146,90.0613,90.0994,14300.0
2010-10-13 10:55:00,118.36,118.45,118.29,118.45,36800.0,90.0994,90.1679,90.0461,90.1679,36800.0
2010-10-13 11:00:00,118.46,118.47,118.38,118.47,33500.0,90.1755,90.1831,90.1146,90.1831,33500.0
2010-10-13 11:05:00,118.47,118.68,118.47,118.61,50400.0,90.1831,90.343,90.1831,90.2897,50400.0
2010-10-13 11:10:00,118.63,118.65,118.59,118.62,25700.0,90.3049,90.3201,90.2745,90.2973,25700.0
2010-10-13 11:15:00,118.61,118.61,118.55,118.58,21900.0,90.2897,90.2897,90.244,90.2669,21900.0
2010-10-13 11:20:00,118.58,118.61,118.53,118.53,15200.0,90.2669,90.2897,90.2288,90.2288,15200.0
2010-10-13 11:25:00,118.53,118.53,118.44,118.49,15600.0,90.2288,90.2288,90.1603,90.1983,15600.0
2010-10-13 11:30:00,118.49,118.52,118.48,118.52,11400.0,90.1983,90.2212,90.1907,90.2212,11400.0
2010-10-13 11:35:00,118.53,118.57,118.5,118.51,16800.0,90.2288,90.2592,90.206,90.2136,16800.0
2010-10-13 11:40:00,118.5,118.5,118.4,118.41,11800.0,90.206,90.206,90.1298,90.1374,11800.0
2010-10-13 11:45:00,118.41,118.53,118.41,118.52,9100.0,90.1374,90.2288,90.1374,90.2212,9100.0
2010-10-13 11:50:00,118.53,118.55,118.52,118.52,4600.0,90.2288,90.244,90.2212,90.2212,4600.0
2010-10-13 11:55:00,118.52,118.52,118.49,118.49,4000.0,90.2212,90.2212,90.1983,90.1983,4000.0
2010-10-13 12:00:00,118.51,118.56,118.51,118.53,14500.0,90.2136,90.2516,90.2136,90.2288,14500.0
2010-10-13 12:05:00,118.53,118.6,118.53,118.54,13700.0,90.2288,90.2821,90.2288,90.2364,13700.0
2010-10-13 12:10:00,118.54,118.57,118.53,118.57,55800.0,90.2364,90.2592,90.2288,90.2592,55800.0
2010-10-13 12:15:00,118.57,118.59,118.51,118.59,17000.0,90.2592,90.2745,90.2136,90.2745,17000.0
2010-10-13 12:20:00,118.59,118.67,118.59,118.64,27200.0,90.2745,90.3354,90.2745,90.3125,27200.0
2010-10-13 12:25:00,118.64,118.74,118.62,118.73,63400.0,90.3125,90.3887,90.2973,90.381,63400.0
2010-10-13 12:30:00,118.74,118.74,118.7,118.72,11300.0,90.3887,90.3887,90.3582,90.3734,11300.0
2010-10-13 12:35:00,118.74,118.82,118.73,118.78,10000.0,90.3887,90.4496,90.381,90.4191,10000.0
2010-10-13 12:40:00,118.79,118.81,118.73,118.77,15000.0,90.4267,90.4419,90.381,90.4115,15000.0
2010-10-13 12:45:00,118.78,118.78,118.72,118.74,12100.0,90.4191,90.4191,90.3734,90.3887,12100.0
2010-10-13 12:50:00,118.74,118.77,118.73,118.74,8000.0,90.3887,90.4115,90.381,90.3887,8000.0
2010-10-13 12:55:00,118.73,118.73,118.67,118.69,8600.0,90.381,90.381,90.3354,90.3506,8600.0
2010-10-13 13:00:00,118.69,118.69,118.66,118.69,3800.0,90.3506,90.3506,90.3278,90.3506,3800.0
2010-10-13 13:05:00,118.69,118.71,118.63,118.64,11600.0,90.3506,90.3658,90.3049,90.3125,11600.0
2010-10-13 13:10:00,118.64,118.67,118.62,118.66,72400.0,90.3125,90.3354,90.2973,90.3278,72400.0
2010-10-13 13:15:00,118.65,118.76,118.65,118.71,17600.0,90.3201,90.4039,90.3201,90.3658,17600.0
2010-10-13 13:20:00,118.74,118.77,118.72,118.74,7700.0,90.3887,90.4115,90.3734,90.3887,7700.0
2010-10-13 13:25:00,118.75,118.77,118.64,118.66,22700.0,90.3963,90.4115,90.3125,90.3278,22700.0
2010-10-13 13:30:00,118.69,118.77,118.65,118.77,25500.0,90.3506,90.4115,90.3201,90.4115,25500.0
2010-10-13 13:35:00,118.77,118.85,118.76,118.8,27500.0,90.4115,90.4724,90.4039,90.4343,27500.0
2010-10-13 13:40:00,118.8,118.81,118.76,118.78,10300.0,90.4343,90.4419,90.4039,90.4191,10300.0
2010-10-13 13:45:00,118.78,118.78,118.72,118.72,14900.0,90.4191,90.4191,90.3734,90.3734,14900.0
2010-10-13 13:50:00,118.72,118.77,118.71,118.77,11300.0,90.3734,90.4115,90.3658,90.4115,11300.0
2010-10-13 13:55:00,118.77,118.78,118.71,118.74,16700.0,90.4115,90.4191,90.3658,90.3887,16700.0
2010-10-13 14:00:00,118.74,118.87,118.74,118.79,66200.0,90.3887,90.4876,90.3887,90.4267,66200.0
2010-10-13 14:05:00,118.79,118.81,118.77,118.8,14000.0,90.4267,90.4419,90.4115,90.4343,14000.0
2010-10-13 14:10:00,118.8,118.94,118.8,118.94,13200.0,90.4343,90.5409,90.4343,90.5409,13200.0
2010-10-13 14:15:00,118.94,118.94,118.86,118.9,47800.0,90.5409,90.5409,90.48,90.5104,47800.0
2010-10-13 14:20:00,118.89,118.92,118.82,118.82,19700.0,90.5028,90.5257,90.4496,90.4496,19700.0
2010-10-13 14:25:00,118.84,118.84,118.71,118.76,11700.0,90.4648,90.4648,90.3658,90.4039,11700.0
2010-10-13 14:30:00,118.74,118.81,118.74,118.8,26200.0,90.3887,90.4419,90.3887,90.4343,26200.0
2010-10-13 14:35:00,118.78,118.83,118.72,118.73,19600.0,90.4191,90.4572,90.3734,90.381,19600.0
2010-10-13 14:40:00,118.75,118.79,118.7,118.73,22400.0,90.3963,90.4267,90.3582,90.381,22400.0
2010-10-13 14:45:00,118.74,118.74,118.59,118.61,30900.0,90.3887,90.3887,90.2745,90.2897,30900.0
2010-10-13 14:50:00,118.6,118.65,118.6,118.6,43400.0,90.2821,90.3201,90.2821,90.2821,43400.0
2010-10-13 14:55:00,118.62,118.66,118.6,118.62,33100.0,90.2973,90.3278,90.2821,90.2973,33100.0
2010-10-13 15:00:00,118.66,118.67,118.45,118.47,45500.0,90.3278,90.3354,90.1679,90.1831,45500.0
2010-10-13 15:05:00,118.48,118.57,118.47,118.51,17400.0,90.1907,90.2592,90.1831,90.2136,17400.0
2010-10-13 15:10:00,118.53,118.53,118.42,118.44,35500.0,90.2288,90.2288,90.1451,90.1603,35500.0
2010-10-13 15:15:00,118.46,118.62,118.46,118.62,28900.0,90.1755,90.2973,90.1755,90.2973,28900.0
2010-10-13 15:20:00,118.63,118.74,118.6,118.67,57200.0,90.3049,90.3887,90.2821,90.3354,57200.0
2010-10-13 15:25:00,118.7,118.7,118.37,118.39,65300.0,90.3582,90.3582,90.107,90.1222,65300.0
2010-10-13 15:30:00,118.4,118.48,118.39,118.43,39500.0,90.1298,90.1907,90.1222,90.1527,39500.0
2010-10-13 15:35:00,118.43,118.54,118.42,118.46,55600.0,90.1527,90.2364,90.1451,90.1755,55600.0
2010-10-13 15:40:00,118.43,118.56,118.42,118.56,39500.0,90.1527,90.2516,90.1451,90.2516,39500.0
2010-10-13 15:45:00,118.56,118.56,118.38,118.38,48800.0,90.2516,90.2516,90.1146,90.1146,48800.0
2010-10-13 15:50:00,118.38,118.42,118.24,118.24,54100.0,90.1146,90.1451,90.008,90.008,54100.0
2010-10-13 15:55:00,118.25,118.33,118.21,118.32,54100.0,90.0156,90.0765,89.9852,90.0689,54100.0
2010-10-14 09:30:00,118.2,118.22,118.1,118.1,116200.0,89.9776,89.9928,89.9015,89.9015,116200.0
2010-10-14 09:35:00,118.09,118.11,117.88,118.03,66300.0,89.8939,89.9091,89.734,89.8482,66300.0
2010-10-14 09:40:00,118.03,118.29,118.0,118.29,90500.0,89.8482,90.0461,89.8253,90.0461,90500.0
2010-10-14 09:45:00,118.28,118.33,118.15,118.16,76500.0,90.0385,90.0765,89.9395,89.9471,76500.0
2010-10-14 09:50:00,118.15,118.24,118.1,118.21,101300.0,89.9395,90.008,89.9015,89.9852,101300.0
2010-10-14 09:55:00,118.2,118.2,117.83,117.88,76800.0,89.9776,89.9776,89.6959,89.734,76800.0
2010-10-14 10:00:00,117.88,118.09,117.88,118.04,48000.0,89.734,89.8939,89.734,89.8558,48000.0
2010-10-14 10:05:00,118.04,118.14,118.0,118.02,38100.0,89.8558,89.9319,89.8253,89.8406,38100.0
2010-10-14 10:10:00,118.02,118.03,117.9,117.94,32700.0,89.8406,89.8482,89.7492,89.7797,32700.0
2010-10-14 10:15:00,117.91,118.16,117.9,118.12,50500.0,89.7568,89.9471,89.7492,89.9167,50500.0
2010-10-14 10:20:00,118.1,118.28,118.09,118.27,16400.0,89.9015,90.0385,89.8939,90.0309,16400.0
2010-10-14 10:25:00,118.26,118.26,118.16,118.21,12800.0,90.0233,90.0233,89.9471,89.9852,12800.0
2010-10-14 10:30:00,118.18,118.22,118.1,118.2,151500.0,89.9624,89.9928,89.9015,89.9776,151500.0
2010-10-14 10:35:00,118.22,118.34,118.21,118.31,35000.0,89.9928,90.0842,89.9852,90.0613,35000.0
2010-10-14 10:40:00,118.32,118.32,118.21,118.21,22800.0,90.0689,90.0689,89.9852,89.9852,22800.0
2010-10-14 10:45:00,118.23,118.38,118.23,118.35,26800.0,90.0004,90.1146,90.0004,90.0918,26800.0
2010-10-14 10:50:00,118.35,118.4,118.32,118.34,28800.0,90.0918,90.1298,90.0689,90.0842,28800.0
2010-10-14 10:55:00,118.31,118.33,118.26,118.3,8600.0,90.0613,90.0765,90.0233,90.0537,8600.0
2010-10-14 11:00:00,118.31,118.32,118.17,118.2,15500.0,90.0613,90.0689,89.9548,89.9776,15500.0
2010-10-14 11:05:00,118.22,118.25,118.14,118.23,21800.0,89.9928,90.0156,89.9319,90.0004,21800.0
2010-10-14 11:10:00,118.24,118.25,118.21,118.22,14100.0,90.008,90.0156,89.9852,89.9928,14100.0
2010-10-14 11:15:00,118.24,118.25,118.13,118.15,19400.0,90.008,90.0156,89.9243,89.9395,19400.0
2010-10-14 11:20:00,118.16,118.17,118.02,118.04,30200.0,89.9471,89.9548,89.8406,89.8558,30200.0
2010-10-14 11:25:00,118.05,118.06,117.96,118.06,32700.0,89.8634,89.871,89.7949,89.871,32700.0
2010-10-14 11:30:00,118.1,118.1,117.9,117.93,44400.0,89.9015,89.9015,89.7492,89.7721,44400.0
2010-10-14 11:35:00,117.93,117.96,117.87,117.87,56300.0,89.7721,89.7949,89.7264,89.7264,56300.0
2010-10-14 11:40:00,117.85,117.9,117.74,117.76,36400.0,89.7112,89.7492,89.6274,89.6426,36400.0
2010-10-14 11:45:00,117.74,117.75,117.6,117.62,119800.0,89.6274,89.635,89.5208,89.5361,119800.0
2010-10-14 11:50:00,117.62,117.8,117.6,117.8,26300.0,89.5361,89.6731,89.5208,89.6731,26300.0
2010-10-14 11:55:00,117.8,117.8,117.71,117.78,22400.0,89.6731,89.6731,89.6046,89.6579,22400.0
2010-10-14 12:00:00,117.78,117.87,117.77,117.85,18200.0,89.6579,89.7264,89.6503,89.7112,18200.0
2010-10-14 12:05:00,117.87,117.87,117.8,117.8,8400.0,89.7264,89.7264,89.6731,89.6731,8400.0
2010-10-14 12:10:00,117.81,117.89,117.8,117.81,84100.0,89.6807,89.7416,89.6731,89.6807,84100.0
2010-10-14 12:15:00,117.82,117.83,117.7,117.73,20000.0,89.6883,89.6959,89.597,89.6198,20000.0
2010-10-14 12:20:00,117.72,117.72,117.63,117.64,17300.0,89.6122,89.6122,89.5437,89.5513,17300.0
2010-10-14 12:25:00,117.64,117.64,117.48,117.57,32600.0,89.5513,89.5513,89.4295,89.498,32600.0
2010-10-14 12:30:00,117.58,117.58,117.48,117.56,17200.0,89.5056,89.5056,89.4295,89.4904,17200.0
2010-10-14 12:35:00,117.55,117.63,117.55,117.59,14200.0,89.4828,89.5437,89.4828,89.5132,14200.0
2010-10-14 12:40:00,117.59,117.59,117.56,117.57,3400.0,89.5132,89.5132,89.4904,89.498,3400.0
2010-10-14 12:45:00,117.58,117.63,117.58,117.6,16100.0,89.5056,89.5437,89.5056,89.5208,16100.0
2010-10-14 12:50:00,117.6,117.67,117.6,117.67,8100.0,89.5208,89.5741,89.5208,89.5741,8100.0
2010-10-14 12:55:00,117.66,117.74,117.66,117.71,20900.0,89.5665,89.6274,89.5665,89.6046,20900.0
2010-10-14 13:00:00,117.7,117.72,117.58,117.69,36100.0,89.597,89.6122,89.5056,89.5894,36100.0
2010-10-14 13:05:00,117.7,117.72,117.39,117.47,70400.0,89.597,89.6122,89.361,89.4219,70400.0
2010-10-14 13:10:00,117.47,117.54,117.44,117.47,22800.0,89.4219,89.4752,89.3991,89.4219,22800.0
2010-10-14 13:15:00,117.5,117.5,117.37,117.4,15700.0,89.4447,89.4447,89.3458,89.3686,15700.0
2010-10-14 13:20:00,117.4,117.42,117.33,117.41,23300.0,89.3686,89.3838,89.3153,89.3762,23300.0
2010-10-14 13:25:00,117.42,117.46,117.42,117.45,19800.0,89.3838,89.4143,89.3838,89.4067,19800.0
2010-10-14 13:30:00,117.45,117.56,117.45,117.55,25600.0,89.4067,89.4904,89.4067,89.4828,25600.0
2010-10-14 13:35:00,117.57,117.68,117.54,117.68,15800.0,89.498,89.5817,89.4752,89.5817,15800.0
2010-10-14 13:40:00,117.69,117.69,117.6,117.62,14600.0,89.5894,89.5894,89.5208,89.5361,14600.0
2010-10-14 13:45:00,117.62,117.69,117.62,117.67,10300.0,89.5361,89.5894,89.5361,89.5741,10300.0
2010-10-14 13:50:00,117.67,117.72,117.61,117.72,8900.0,89.5741,89.6122,89.5285,89.6122,8900.0
2010-10-14 13:55:00,117.72,117.75,117.7,117.72,10900.0,89.6122,89.635,89.597,89.6122,10900.0
2010-10-14 14:00:00,117.7,117.7,117.6,117.62,9000.0,89.597,89.597,89.5208,89.5361,9000.0
2010-10-14 14:05:00,117.64,117.64,117.53,117.57,50900.0,89.5513,89.5513,89.4676,89.498,50900.0
2010-10-14 14:10:00,117.59,117.61,117.52,117.55,16100.0,89.5132,89.5285,89.46,89.4828,16100.0
2010-10-14 14:15:00,117.55,117.55,117.45,117.54,23000.0,89.4828,89.4828,89.4067,89.4752,23000.0
2010-10-14 14:20:00,117.56,117.58,117.5,117.5,9000.0,89.4904,89.5056,89.4447,89.4447,9000.0
2010-10-14 14:25:00,117.49,117.49,117.4,117.44,14800.0,89.4371,89.4371,89.3686,89.3991,14800.0
2010-10-14 14:30:00,117.44,117.46,117.36,117.36,17300.0,89.3991,89.4143,89.3382,89.3382,17300.0
2010-10-14 14:35:00,117.35,117.46,117.29,117.38,22900.0,89.3305,89.4143,89.2849,89.3534,22900.0
2010-10-14 14:40:00,117.38,117.43,117.35,117.38,14600.0,89.3534,89.3914,89.3305,89.3534,14600.0
2010-10-14 14:45:00,117.37,117.37,117.28,117.34,32700.0,89.3458,89.3458,89.2773,89.3229,32700.0
2010-10-14 14:50:00,117.35,117.42,117.35,117.4,18200.0,89.3305,89.3838,89.3305,89.3686,18200.0
2010-10-14 14:55:00,117.39,117.39,117.19,117.21,44900.0,89.361,89.361,89.2087,89.224,44900.0
2010-10-14 15:00:00,117.19,117.19,117.12,117.17,30600.0,89.2087,89.2087,89.1555,89.1935,30600.0
2010-10-14 15:05:00,117.18,117.33,117.18,117.33,15600.0,89.2011,89.3153,89.2011,89.3153,15600.0
2010-10-14 15:10:00,117.33,117.39,117.31,117.39,17300.0,89.3153,89.361,89.3001,89.361,17300.0
2010-10-14 15:15:00,117.38,117.43,117.35,117.4,8300.0,89.3534,89.3914,89.3305,89.3686,8300.0
2010-10-14 15:20:00,117.41,117.61,117.41,117.56,50800.0,89.3762,89.5285,89.3762,89.4904,50800.0
2010-10-14 15:25:00,117.58,117.58,117.5,117.5,13300.0,89.5056,89.5056,89.4447,89.4447,13300.0
2010-10-14 15:30:00,117.5,117.54,117.45,117.51,34900.0,89.4447,89.4752,89.4067,89.4523,34900.0
2010-10-14 15:35:00,117.51,117.74,117.51,117.62,61400.0,89.4523,89.6274,89.4523,89.5361,61400.0
2010-10-14 15:40:00,117.62,117.64,117.57,117.57,20800.0,89.5361,89.5513,89.498,89.498,20800.0
2010-10-14 15:45:00,117.57,117.64,117.57,117.63,29100.0,89.498,89.5513,89.498,89.5437,29100.0
2010-10-14 15:50:00,117.64,117.77,117.62,117.75,53400.0,89.5513,89.6503,89.5361,89.635,53400.0
2010-10-14 15:55:00,117.74,117.9,117.73,117.9,35300.0,89.6274,89.7492,89.6198,89.7492,35300.0
2010-10-15 09:30:00,118.7,118.74,118.49,118.49,103900.0,90.3582,90.3887,90.1983,90.1983,103900.0
2010-10-15 09:35:00,118.49,118.53,118.37,118.4,34200.0,90.1983,90.2288,90.107,90.1298,34200.0
2010-10-15 09:40:00,118.37,118.37,118.19,118.19,46300.0,90.107,90.107,89.97,89.97,46300.0
2010-10-15 09:45:00,118.16,118.35,118.06,118.1,94000.0,89.9471,90.0918,89.871,89.9015,94000.0
2010-10-15 09:50:00,118.07,118.17,118.01,118.04,48600.0,89.8786,89.9548,89.833,89.8558,48600.0
2010-10-15 09:55:00,118.03,118.2,117.92,117.93,60500.0,89.8482,89.9776,89.7644,89.7721,60500.0
2010-10-15 10:00:00,117.95,118.13,117.76,117.81,40900.0,89.7873,89.9243,89.6426,89.6807,40900.0
2010-10-15 10:05:00,117.8,117.89,117.68,117.83,74600.0,89.6731,89.7416,89.5817,89.6959,74600.0
2010-10-15 10:10:00,117.83,117.89,117.61,117.73,56700.0,89.6959,89.7416,89.5285,89.6198,56700.0
2010-10-15 10:15:00,117.73,117.75,117.4,117.43,67600.0,89.6198,89.635,89.3686,89.3914,67600.0
2010-10-15 10:20:00,117.45,117.49,117.23,117.33,72800.0,89.4067,89.4371,89.2392,89.3153,72800.0
2010-10-15 10:25:00,117.32,117.41,117.17,117.38,43900.0,89.3077,89.3762,89.1935,89.3534,43900.0
2010-10-15 10:30:00,117.36,117.49,117.21,117.48,52200.0,89.3382,89.4371,89.224,89.4295,52200.0
2010-10-15 10:35:00,117.5,117.55,117.45,117.53,34800.0,89.4447,89.4828,89.4067,89.4676,34800.0
2010-10-15 10:40:00,117.53,117.61,117.52,117.58,30900.0,89.4676,89.5285,89.46,89.5056,30900.0
2010-10-15 10:45:00,117.59,117.6,117.44,117.46,29400.0,89.5132,89.5208,89.3991,89.4143,29400.0
2010-10-15 10:50:00,117.44,117.67,117.43,117.67,19300.0,89.3991,89.5741,89.3914,89.5741,19300.0
2010-10-15 10:55:00,117.66,117.76,117.66,117.7,29200.0,89.5665,89.6426,89.5665,89.597,29200.0
2010-10-15 11:00:00,117.69,117.81,117.68,117.69,59400.0,89.5894,89.6807,89.5817,89.5894,59400.0
2010-10-15 11:05:00,117.67,117.94,117.67,117.93,32500.0,89.5741,89.7797,89.5741,89.7721,32500.0
2010-10-15 11:10:00,117.92,117.96,117.85,117.85,54000.0,89.7644,89.7949,89.7112,89.7112,54000.0
2010-10-15 11:15:00,117.86,118.0,117.83,117.88,38700.0,89.7188,89.8253,89.6959,89.734,38700.0
2010-10-15 11:20:00,117.88,117.89,117.81,117.83,17900.0,89.734,89.7416,89.6807,89.6959,17900.0
2010-10-15 11:25:00,117.85,117.98,117.83,117.95,17200.0,89.7112,89.8101,89.6959,89.7873,17200.0
2010-10-15 11:30:00,117.95,118.13,117.95,118.13,25300.0,89.7873,89.9243,89.7873,89.9243,25300.0
2010-10-15 11:35:00,118.12,118.21,118.12,118.13,31600.0,89.9167,89.9852,89.9167,89.9243,31600.0
2010-10-15 11:40:00,118.13,118.17,118.07,118.07,18900.0,89.9243,89.9548,89.8786,89.8786,18900.0
2010-10-15 11:45:00,118.07,118.08,117.91,117.92,51700.0,89.8786,89.8862,89.7568,89.7644,51700.0
2010-10-15 11:50:00,117.9,117.94,117.78,117.8,50600.0,89.7492,89.7797,89.6579,89.6731,50600.0
2010-10-15 11:55:00,117.82,117.82,117.61,117.66,25400.0,89.6883,89.6883,89.5285,89.5665,25400.0
2010-10-15 12:00:00,117.7,117.78,117.64,117.67,34100.0,89.597,89.6579,89.5513,89.5741,34100.0
2010-10-15 12:05:00,117.66,117.66,117.5,117.62,43000.0,89.5665,89.5665,89.4447,89.5361,43000.0
2010-10-15 12:10:00,117.59,117.69,117.57,117.62,35100.0,89.5132,89.5894,89.498,89.5361,35100.0
2010-10-15 12:15:00,117.62,117.8,117.6,117.77,39400.0,89.5361,89.6731,89.5208,89.6503,39400.0
2010-10-15 12:20:00,117.77,117.9,117.77,117.87,17400.0,89.6503,89.7492,89.6503,89.7264,17400.0
2010-10-15 12:25:00,117.86,117.91,117.82,117.88,27800.0,89.7188,89.7568,89.6883,89.734,27800.0
2010-10-15 12:30:00,117.9,118.03,117.88,117.97,36700.0,89.7492,89.8482,89.734,89.8025,36700.0
2010-10-15 12:35:00,117.95,117.97,117.88,117.97,22300.0,89.7873,89.8025,89.734,89.8025,22300.0
2010-10-15 12:40:00,117.98,118.01,117.93,117.93,19600.0,89.8101,89.833,89.7721,89.7721,19600.0
2010-10-15 12:45:00,117.93,118.04,117.92,118.04,7100.0,89.7721,89.8558,89.7644,89.8558,7100.0
2010-10-15 12:50:00,118.07,118.09,117.89,117.9,19500.0,89.8786,89.8939,89.7416,89.7492,19500.0
2010-10-15 12:55:00,117.91,117.92,117.8,117.87,27600.0,89.7568,89.7644,89.6731,89.7264,27600.0
2010-10-15 13:00:00,117.88,117.98,117.88,117.89,7900.0,89.734,89.8101,89.734,89.7416,7900.0
2010-10-15 13:05:00,117.88,117.98,117.87,117.97,14300.0,89.734,89.8101,89.7264,89.8025,14300.0
2010-10-15 13:10:00,117.99,117.99,117.86,117.89,10500.0,89.8177,89.8177,89.7188,89.7416,10500.0
2010-10-15 13:15:00,117.9,117.91,117.83,117.83,2400.0,89.7492,89.7568,89.6959,89.6959,2400.0
2010-10-15 13:20:00,117.82,117.91,117.82,117.86,12500.0,89.6883,89.7568,89.6883,89.7188,12500.0
2010-10-15 13:25:00,117.9,117.96,117.9,117.96,2300.0,89.7492,89.7949,89.7492,89.7949,2300.0
2010-10-15 13:30:00,117.99,118.0,117.92,117.93,75300.0,89.8177,89.8253,89.7644,89.7721,75300.0
2010-10-15 13:35:00,117.92,117.98,117.91,117.91,9300.0,89.7644,89.8101,89.7568,89.7568,9300.0
2010-10-15 13:40:00,117.87,117.87,117.7,117.79,31600.0,89.7264,89.7264,89.597,89.6655,31600.0
2010-10-15 13:45:00,117.75,117.76,117.63,117.76,43800.0,89.635,89.6426,89.5437,89.6426,43800.0
2010-10-15 13:50:00,117.75,117.93,117.75,117.79,29400.0,89.635,89.7721,89.635,89.6655,29400.0
2010-10-15 13:55:00,117.76,117.76,117.64,117.74,22300.0,89.6426,89.6426,89.5513,89.6274,22300.0
2010-10-15 14:00:00,117.7,117.71,117.57,117.65,45600.0,89.597,89.6046,89.498,89.5589,45600.0
2010-10-15 14:05:00,117.64,117.82,117.63,117.78,31900.0,89.5513,89.6883,89.5437,89.6579,31900.0
2010-10-15 14:10:00,117.77,117.91,117.72,117.89,23100.0,89.6503,89.7568,89.6122,89.7416,23100.0
2010-10-15 14:15:00,117.92,117.94,117.88,117.91,10800.0,89.7644,89.7797,89.734,89.7568,10800.0
2010-10-15 14:20:00,117.9,117.94,117.8,117.83,23000.0,89.7492,89.7797,89.6731,89.6959,23000.0
2010-10-15 14:25:00,117.83,118.0,117.83,117.97,15500.0,89.6959,89.8253,89.6959,89.8025,15500.0
2010-10-15 14:30:00,117.96,118.04,117.94,118.03,10000.0,89.7949,89.8558,89.7797,89.8482,10000.0
2010-10-15 14:35:00,118.08,118.12,118.03,118.09,18400.0,89.8862,89.9167,89.8482,89.8939,18400.0
2010-10-15 14:40:00,118.09,118.09,117.91,117.94,13800.0,89.8939,89.8939,89.7568,89.7797,13800.0
2010-10-15 14:45:00,117.96,117.96,117.88,117.92,15100.0,89.7949,89.7949,89.734,89.7644,15100.0
2010-10-15 14:50:00,117.88,117.95,117.88,117.91,8500.0,89.734,89.7873,89.734,89.7568,8500.0
2010-10-15 14:55:00,117.88,117.92,117.8,117.92,17700.0,89.734,89.7644,89.6731,89.7644,17700.0
2010-10-15 15:00:00,117.91,117.92,117.79,117.82,21100.0,89.7568,89.7644,89.6655,89.6883,21100.0
2010-10-15 15:05:00,117.82,117.84,117.75,117.78,13500.0,89.6883,89.7035,89.635,89.6579,13500.0
2010-10-15 15:10:00,117.78,117.81,117.7,117.8,73500.0,89.6579,89.6807,89.597,89.6731,73500.0
2010-10-15 15:15:00,117.83,117.91,117.76,117.84,54300.0,89.6959,89.7568,89.6426,89.7035,54300.0
2010-10-15 15:20:00,117.89,117.89,117.81,117.82,33800.0,89.7416,89.7416,89.6807,89.6883,33800.0
2010-10-15 15:25:00,117.82,117.92,117.79,117.8,27800.0,89.6883,89.7644,89.6655,89.6731,27800.0
2010-10-15 15:30:00,117.81,117.92,117.75,117.85,98800.0,89.6807,89.7644,89.635,89.7112,98800.0
2010-10-15 15:35:00,117.85,118.04,117.83,118.02,29700.0,89.7112,89.8558,89.6959,89.8406,29700.0
2010-10-15 15:40:00,118.03,118.08,117.95,117.97,17000.0,89.8482,89.8862,89.7873,89.8025,17000.0
2010-10-15 15:45:00,117.99,118.14,117.97,118.14,37900.0,89.8177,89.9319,89.8025,89.9319,37900.0
2010-10-15 15:50:00,118.13,118.18,118.07,118.13,57000.0,89.9243,89.9624,89.8786,89.9243,57000.0
2010-10-15 15:55:00,118.15,118.15,118.01,118.09,61600.0,89.9395,89.9395,89.833,89.8939,61600.0
2010-10-18 09:30:00,118.14,118.19,117.95,118.04,120800.0,89.9319,89.97,89.7873,89.8558,120800.0
2010-10-18 09:35:00,118.05,118.13,117.92,118.07,120500.0,89.8634,89.9243,89.7644,89.8786,120500.0
2010-10-18 09:40:00,118.06,118.25,118.05,118.13,48600.0,89.871,90.0156,89.8634,89.9243,48600.0
2010-10-18 09:45:00,118.13,118.33,118.1,118.32,138600.0,89.9243,90.0765,89.9015,90.0689,138600.0
2010-10-18 09:50:00,118.32,118.47,118.28,118.41,47000.0,90.0689,90.1831,90.0385,90.1374,47000.0
2010-10-18 09:55:00,118.4,118.46,118.36,118.38,63700.0,90.1298,90.1755,90.0994,90.1146,63700.0
2010-10-18 10:00:00,118.38,118.47,118.27,118.28,33300.0,90.1146,90.1831,90.0309,90.0385,33300.0
2010-10-18 10:05:00,118.29,118.5,118.29,118.46,20600.0,90.0461,90.206,90.0461,90.1755,20600.0
2010-10-18 10:10:00,118.45,118.65,118.45,118.62,48600.0,90.1679,90.3201,90.1679,90.2973,48600.0
2010-10-18 10:15:00,118.65,118.67,118.54,118.57,23100.0,90.3201,90.3354,90.2364,90.2592,23100.0
2010-10-18 10:20:00,118.58,118.6,118.47,118.49,32000.0,90.2669,90.2821,90.1831,90.1983,32000.0
2010-10-18 10:25:00,118.46,118.46,118.35,118.4,24200.0,90.1755,90.1755,90.0918,90.1298,24200.0
2010-10-18 10:30:00,118.41,118.47,118.35,118.4,12500.0,90.1374,90.1831,90.0918,90.1298,12500.0
2010-10-18 10:35:00,118.42,118.5,118.37,118.5,9900.0,90.1451,90.206,90.107,90.206,9900.0
2010-10-18 10:40:00,118.48,118.49,118.41,118.46,29800.0,90.1907,90.1983,90.1374,90.1755,29800.0
2010-10-18 10:45:00,118.43,118.51,118.4,118.46,14100.0,90.1527,90.2136,90.1298,90.1755,14100.0
2010-10-18 10:50:00,118.47,118.58,118.47,118.53,28000.0,90.1831,90.2669,90.1831,90.2288,28000.0
2010-10-18 10:55:00,118.56,118.63,118.54,118.62,10600.0,90.2516,90.3049,90.2364,90.2973,10600.0
2010-10-18 11:00:00,118.62,118.64,118.47,118.49,82400.0,90.2973,90.3125,90.1831,90.1983,82400.0
2010-10-18 11:05:00,118.49,118.5,118.31,118.34,33800.0,90.1983,90.206,90.0613,90.0842,33800.0
2010-10-18 11:10:00,118.31,118.31,118.25,118.31,15000.0,90.0613,90.0613,90.0156,90.0613,15000.0
2010-10-18 11:15:00,118.31,118.33,118.28,118.3,5900.0,90.0613,90.0765,90.0385,90.0537,5900.0
2010-10-18 11:20:00,118.3,118.36,118.3,118.34,6900.0,90.0537,90.0994,90.0537,90.0842,6900.0
2010-10-18 11:25:00,118.32,118.39,118.31,118.38,6400.0,90.0689,90.1222,90.0613,90.1146,6400.0
2010-10-18 11:30:00,118.38,118.42,118.32,118.32,3600.0,90.1146,90.1451,90.0689,90.0689,3600.0
2010-10-18 11:35:00,118.33,118.33,118.23,118.29,37500.0,90.0765,90.0765,90.0004,90.0461,37500.0
2010-10-18 11:40:00,118.28,118.28,118.21,118.23,18000.0,90.0385,90.0385,89.9852,90.0004,18000.0
2010-10-18 11:45:00,118.23,118.32,118.23,118.3,14200.0,90.0004,90.0689,90.0004,90.0537,14200.0
2010-10-18 11:50:00,118.32,118.36,118.24,118.27,15400.0,90.0689,90.0994,90.008,90.0309,15400.0
2010-10-18 11:55:00,118.28,118.41,118.26,118.41,13100.0,90.0385,90.1374,90.0233,90.1374,13100.0
2010-10-18 12:00:00,118.4,118.47,118.4,118.46,23200.0,90.1298,90.1831,90.1298,90.1755,23200.0
2010-10-18 12:05:00,118.45,118.49,118.4,118.47,23400.0,90.1679,90.1983,90.1298,90.1831,23400.0
2010-10-18 12:10:00,118.45,118.46,118.44,118.46,3500.0,90.1679,90.1755,90.1603,90.1755,3500.0
2010-10-18 12:15:00,118.46,118.49,118.43,118.44,6100.0,90.1755,90.1983,90.1527,90.1603,6100.0
2010-10-18 12:20:00,118.43,118.44,118.43,118.43,1900.0,90.1527,90.1603,90.1527,90.1527,1900.0
2010-10-18 12:25:00,118.43,118.43,118.37,118.38,5200.0,90.1527,90.1527,90.107,90.1146,5200.0
2010-10-18 12:30:00,118.39,118.4,118.34,118.4,1700.0,90.1222,90.1298,90.0842,90.1298,1700.0
2010-10-18 12:35:00,118.4,118.41,118.33,118.4,8300.0,90.1298,90.1374,90.0765,90.1298,8300.0
2010-10-18 12:40:00,118.41,118.43,118.4,118.43,4800.0,90.1374,90.1527,90.1298,90.1527,4800.0
2010-10-18 12:45:00,118.43,118.44,118.41,118.42,4700.0,90.1527,90.1603,90.1374,90.1451,4700.0
2010-10-18 12:50:00,118.43,118.47,118.33,118.33,16800.0,90.1527,90.1831,90.0765,90.0765,16800.0
2010-10-18 12:55:00,118.34,118.39,118.32,118.35,8700.0,90.0842,90.1222,90.0689,90.0918,8700.0
2010-10-18 13:00:00,118.38,118.44,118.38,118.41,12500.0,90.1146,90.1603,90.1146,90.1374,12500.0
2010-10-18 13:05:00,118.42,118.47,118.38,118.43,16000.0,90.1451,90.1831,90.1146,90.1527,16000.0
2010-10-18 13:10:00,118.45,118.5,118.44,118.5,2400.0,90.1679,90.206,90.1603,90.206,2400.0
2010-10-18 13:15:00,118.52,118.53,118.47,118.53,11500.0,90.2212,90.2288,90.1831,90.2288,11500.0
2010-10-18 13:20:00,118.51,118.52,118.47,118.47,3500.0,90.2136,90.2212,90.1831,90.1831,3500.0
2010-10-18 13:25:00,118.46,118.5,118.43,118.43,10500.0,90.1755,90.206,90.1527,90.1527,10500.0
2010-10-18 13:30:00,118.42,118.47,118.4,118.47,8100.0,90.1451,90.1831,90.1298,90.1831,8100.0
2010-10-18 13:35:00,118.48,118.49,118.44,118.48,16400.0,90.1907,90.1983,90.1603,90.1907,16400.0
2010-10-18 13:40:00,118.48,118.48,118.43,118.46,4800.0,90.1907,90.1907,90.1527,90.1755,4800.0
2010-10-18 13:45:00,118.47,118.51,118.43,118.51,12200.0,90.1831,90.2136,90.1527,90.2136,12200.0
2010-10-18 13:50:00,118.49,118.5,118.45,118.46,7200.0,90.1983,90.206,90.1679,90.1755,7200.0
2010-10-18 13:55:00,118.46,118.48,118.43,118.45,15200.0,90.1755,90.1907,90.1527,90.1679,15200.0
2010-10-18 14:00:00,118.46,118.53,118.43,118.44,7800.0,90.1755,90.2288,90.1527,90.1603,7800.0
2010-10-18 14:05:00,118.45,118.48,118.4,118.48,14100.0,90.1679,90.1907,90.1298,90.1907,14100.0
2010-10-18 14:10:00,118.49,118.52,118.47,118.5,7400.0,90.1983,90.2212,90.1831,90.206,7400.0
2010-10-18 14:15:00,118.5,118.61,118.5,118.58,13500.0,90.206,90.2897,90.206,90.2669,13500.0
2010-10-18 14:20:00,118.58,118.66,118.58,118.6,16100.0,90.2669,90.3278,90.2669,90.2821,16100.0
2010-10-18 14:25:00,118.63,118.71,118.61,118.71,13100.0,90.3049,90.3658,90.2897,90.3658,13100.0
2010-10-18 14:30:00,118.68,118.71,118.66,118.68,8900.0,90.343,90.3658,90.3278,90.343,8900.0
2010-10-18 14:35:00,118.7,118.7,118.63,118.63,10200.0,90.3582,90.3582,90.3049,90.3049,10200.0
2010-10-18 14:40:00,118.64,118.67,118.63,118.65,11400.0,90.3125,90.3354,90.3049,90.3201,11400.0
2010-10-18 14:45:00,118.64,118.73,118.64,118.71,13700.0,90.3125,90.381,90.3125,90.3658,13700.0
2010-10-18 14:50:00,118.72,118.72,118.68,118.69,9400.0,90.3734,90.3734,90.343,90.3506,9400.0
2010-10-18 14:55:00,118.69,118.72,118.67,118.71,16400.0,90.3506,90.3734,90.3354,90.3658,16400.0
2010-10-18 15:00:00,118.72,118.81,118.71,118.8,61000.0,90.3734,90.4419,90.3658,90.4343,61000.0
2010-10-18 15:05:00,118.81,119.05,118.8,119.03,45600.0,90.4419,90.6246,90.4343,90.6094,45600.0
2010-10-18 15:10:00,119.04,119.04,118.95,118.95,20700.0,90.617,90.617,90.5485,90.5485,20700.0
2010-10-18 15:15:00,118.93,118.97,118.84,118.84,25200.0,90.5333,90.5637,90.4648,90.4648,25200.0
2010-10-18 15:20:00,118.83,118.86,118.8,118.85,34500.0,90.4572,90.48,90.4343,90.4724,34500.0
2010-10-18 15:25:00,118.85,118.91,118.85,118.91,37900.0,90.4724,90.5181,90.4724,90.5181,37900.0
2010-10-18 15:30:00,118.88,118.98,118.88,118.97,16200.0,90.4952,90.5713,90.4952,90.5637,16200.0
2010-10-18 15:35:00,118.96,119.03,118.96,118.97,11700.0,90.5561,90.6094,90.5561,90.5637,11700.0
2010-10-18 15:40:00,118.95,119.05,118.95,119.03,18000.0,90.5485,90.6246,90.5485,90.6094,18000.0
2010-10-18 15:45:00,119.02,119.02,118.94,118.95,31200.0,90.6018,90.6018,90.5409,90.5485,31200.0
2010-10-18 15:50:00,118.93,118.97,118.88,118.94,27900.0,90.5333,90.5637,90.4952,90.5409,27900.0
2010-10-18 15:55:00,118.93,118.95,118.86,118.95,32400.0,90.5333,90.5485,90.48,90.5485,32400.0
2010-10-19 09:30:00,117.57,117.59,117.35,117.51,126300.0,89.498,89.5132,89.3305,89.4523,126300.0
2010-10-19 09:35:00,117.51,117.79,117.5,117.74,73300.0,89.4523,89.6655,89.4447,89.6274,73300.0
2010-10-19 09:40:00,117.74,117.79,117.6,117.6,502800.0,89.6274,89.6655,89.5208,89.5208,502800.0
2010-10-19 09:45:00,117.6,117.69,117.46,117.53,87300.0,89.5208,89.5894,89.4143,89.4676,87300.0
2010-10-19 09:50:00,117.51,117.51,117.16,117.17,106600.0,89.4523,89.4523,89.1859,89.1935,106600.0
2010-10-19 09:55:00,117.16,117.43,117.16,117.38,78000.0,89.1859,89.3914,89.1859,89.3534,78000.0
2010-10-19 10:00:00,117.35,117.56,117.26,117.51,495300.0,89.3305,89.4904,89.262,89.4523,495300.0
2010-10-19 10:05:00,117.53,117.6,117.39,117.59,120300.0,89.4676,89.5208,89.361,89.5132,120300.0
2010-10-19 10:10:00,117.61,117.78,117.61,117.69,128600.0,89.5285,89.6579,89.5285,89.5894,128600.0
2010-10-19 10:15:00,117.69,117.99,117.67,117.89,99900.0,89.5894,89.8177,89.5741,89.7416,99900.0
2010-10-19 10:20:00,117.89,117.91,117.78,117.79,79200.0,89.7416,89.7568,89.6579,89.6655,79200.0
2010-10-19 10:25:00,117.79,117.91,117.75,117.89,38500.0,89.6655,89.7568,89.635,89.7416,38500.0
2010-10-19 10:30:00,117.9,118.05,117.9,117.97,94300.0,89.7492,89.8634,89.7492,89.8025,94300.0
2010-10-19 10:35:00,117.97,118.02,117.77,117.8,150800.0,89.8025,89.8406,89.6503,89.6731,150800.0
2010-10-19 10:40:00,117.81,117.85,117.74,117.79,86500.0,89.6807,89.7112,89.6274,89.6655,86500.0
2010-10-19 10:45:00,117.79,117.94,117.77,117.91,63800.0,89.6655,89.7797,89.6503,89.7568,63800.0
2010-10-19 10:50:00,117.91,118.01,117.89,117.92,57500.0,89.7568,89.833,89.7416,89.7644,57500.0
2010-10-19 10:55:00,117.92,118.1,117.9,117.9,60500.0,89.7644,89.9015,89.7492,89.7492,60500.0
2010-10-19 11:00:00,117.9,117.92,117.81,117.91,47000.0,89.7492,89.7644,89.6807,89.7568,47000.0
2010-10-19 11:05:00,117.91,117.91,117.72,117.74,50800.0,89.7568,89.7568,89.6122,89.6274,50800.0
2010-10-19 11:10:00,117.74,117.86,117.73,117.82,48800.0,89.6274,89.7188,89.6198,89.6883,48800.0
2010-10-19 11:15:00,117.81,117.92,117.8,117.8,29900.0,89.6807,89.7644,89.6731,89.6731,29900.0
2010-10-19 11:20:00,117.79,117.79,117.64,117.68,64000.0,89.6655,89.6655,89.5513,89.5817,64000.0
2010-10-19 11:25:00,117.68,117.83,117.68,117.73,41800.0,89.5817,89.6959,89.5817,89.6198,41800.0
2010-10-19 11:30:00,117.77,117.9,117.77,117.83,37600.0,89.6503,89.7492,89.6503,89.6959,37600.0
2010-10-19 11:35:00,117.83,118.01,117.83,117.95,25500.0,89.6959,89.833,89.6959,89.7873,25500.0
2010-10-19 11:40:00,118.01,118.02,117.95,117.99,19500.0,89.833,89.8406,89.7873,89.8177,19500.0
2010-10-19 11:45:00,118.02,118.21,118.02,118.15,50800.0,89.8406,89.9852,89.8406,89.9395,50800.0
2010-10-19 11:50:00,118.15,118.15,118.1,118.12,30400.0,89.9395,89.9395,89.9015,89.9167,30400.0
2010-10-19 11:55:00,118.13,118.19,118.11,118.18,21000.0,89.9243,89.97,89.9091,89.9624,21000.0
2010-10-19 12:00:00,118.17,118.23,118.17,118.2,26400.0,89.9548,90.0004,89.9548,89.9776,26400.0
2010-10-19 12:05:00,118.2,118.23,118.05,118.08,27100.0,89.9776,90.0004,89.8634,89.8862,27100.0
2010-10-19 12:10:00,118.08,118.15,118.07,118.1,21300.0,89.8862,89.9395,89.8786,89.9015,21300.0
2010-10-19 12:15:00,118.1,118.18,118.1,118.14,48500.0,89.9015,89.9624,89.9015,89.9319,48500.0
2010-10-19 12:20:00,118.12,118.13,117.99,118.0,50100.0,89.9167,89.9243,89.8177,89.8253,50100.0
2010-10-19 12:25:00,118.01,118.04,117.97,118.01,23700.0,89.833,89.8558,89.8025,89.833,23700.0
2010-10-19 12:30:00,118.01,118.02,117.9,117.91,42600.0,89.833,89.8406,89.7492,89.7568,42600.0
2010-10-19 12:35:00,117.9,117.92,117.84,117.89,24900.0,89.7492,89.7644,89.7035,89.7416,24900.0
2010-10-19 12:40:00,117.89,117.98,117.86,117.98,29600.0,89.7416,89.8101,89.7188,89.8101,29600.0
2010-10-19 12:45:00,117.93,117.95,117.91,117.94,15400.0,89.7721,89.7873,89.7568,89.7797,15400.0
2010-10-19 12:50:00,117.96,117.97,117.83,117.88,41400.0,89.7949,89.8025,89.6959,89.734,41400.0
2010-10-19 12:55:00,117.91,118.02,117.88,118.02,30700.0,89.7568,89.8406,89.734,89.8406,30700.0
2010-10-19 13:00:00,118.01,118.02,117.94,118.01,22500.0,89.833,89.8406,89.7797,89.833,22500.0
2010-10-19 13:05:00,117.99,117.99,117.89,117.89,13600.0,89.8177,89.8177,89.7416,89.7416,13600.0
2010-10-19 13:10:00,117.88,117.93,117.77,117.79,70100.0,89.734,89.7721,89.6503,89.6655,70100.0
2010-10-19 13:15:00,117.77,117.88,117.77,117.88,14200.0,89.6503,89.734,89.6503,89.734,14200.0
2010-10-19 13:20:00,117.86,117.92,117.8,117.8,18000.0,89.7188,89.7644,89.6731,89.6731,18000.0
2010-10-19 13:25:00,117.79,117.79,117.67,117.68,28000.0,89.6655,89.6655,89.5741,89.5817,28000.0
2010-10-19 13:30:00,117.69,117.76,117.67,117.73,22500.0,89.5894,89.6426,89.5741,89.6198,22500.0
2010-10-19 13:35:00,117.74,117.76,117.63,117.76,44500.0,89.6274,89.6426,89.5437,89.6426,44500.0
2010-10-19 13:40:00,117.76,117.78,117.71,117.72,32000.0,89.6426,89.6579,89.6046,89.6122,32000.0
2010-10-19 13:45:00,117.7,117.71,117.58,117.7,35000.0,89.597,89.6046,89.5056,89.597,35000.0
2010-10-19 13:50:00,117.69,117.69,117.4,117.42,39900.0,89.5894,89.5894,89.3686,89.3838,39900.0
2010-10-19 13:55:00,117.41,117.42,117.19,117.26,41700.0,89.3762,89.3838,89.2087,89.262,41700.0
2010-10-19 14:00:00,117.25,117.25,116.6,116.66,113500.0,89.2544,89.2544,88.7596,88.8053,113500.0
2010-10-19 14:05:00,116.68,116.89,116.64,116.8,107800.0,88.8205,88.9804,88.7901,88.9119,107800.0
2010-10-19 14:10:00,116.81,116.95,116.68,116.94,75600.0,88.9195,89.026,88.8205,89.0184,75600.0
2010-10-19 14:15:00,116.93,117.06,116.89,116.89,82600.0,89.0108,89.1098,88.9804,88.9804,82600.0
2010-10-19 14:20:00,116.92,116.96,116.72,116.73,59700.0,89.0032,89.0337,88.851,88.8586,59700.0
2010-10-19 14:25:00,116.72,116.89,116.6,116.79,52600.0,88.851,88.9804,88.7596,88.9043,52600.0
2010-10-19 14:30:00,116.76,117.02,116.73,117.02,71100.0,88.8814,89.0793,88.8586,89.0793,71100.0
2010-10-19 14:35:00,116.99,117.0,116.79,116.82,79100.0,89.0565,89.0641,88.9043,88.9271,79100.0
2010-10-19 14:40:00,116.83,116.95,116.77,116.91,75700.0,88.9347,89.026,88.889,88.9956,75700.0
2010-10-19 14:45:00,116.9,117.02,116.85,117.02,31800.0,88.988,89.0793,88.9499,89.0793,31800.0
2010-10-19 14:50:00,117.03,117.15,116.96,117.06,43900.0,89.0869,89.1783,89.0337,89.1098,43900.0
2010-10-19 14:55:00,117.07,117.11,116.94,116.97,66800.0,89.1174,89.1478,89.0184,89.0413,66800.0
2010-10-19 15:00:00,117.0,117.05,116.82,116.9,40800.0,89.0641,89.1022,88.9271,88.988,40800.0
2010-10-19 15:05:00,116.9,116.92,116.72,116.72,58000.0,88.988,89.0032,88.851,88.851,58000.0
2010-10-19 15:10:00,116.72,116.83,116.56,116.64,89600.0,88.851,88.9347,88.7292,88.7901,89600.0
2010-10-19 15:15:00,116.64,116.8,116.64,116.74,61500.0,88.7901,88.9119,88.7901,88.8662,61500.0
2010-10-19 15:20:00,116.74,116.8,116.68,116.71,35900.0,88.8662,88.9119,88.8205,88.8434,35900.0
2010-10-19 15:25:00,116.71,116.81,116.5,116.52,73700.0,88.8434,88.9195,88.6835,88.6987,73700.0
2010-10-19 15:30:00,116.52,116.62,116.44,116.61,77600.0,88.6987,88.7748,88.6378,88.7672,77600.0
2010-10-19 15:35:00,116.59,116.79,116.59,116.76,36800.0,88.752,88.9043,88.752,88.8814,36800.0
2010-10-19 15:40:00,116.76,116.82,116.7,116.79,54700.0,88.8814,88.9271,88.8357,88.9043,54700.0
2010-10-19 15:45:00,116.77,116.95,116.71,116.87,69600.0,88.889,89.026,88.8434,88.9651,69600.0
2010-10-19 15:50:00,116.88,117.02,116.8,117.01,77200.0,88.9728,89.0793,88.9119,89.0717,77200.0
2010-10-19 15:55:00,117.01,117.14,116.97,117.1,172500.0,89.0717,89.1707,89.0413,89.1402,172500.0
2010-10-20 09:30:00,117.32,117.59,117.27,117.52,38800.0,89.3077,89.5132,89.2696,89.46,38800.0
2010-10-20 09:35:00,117.53,117.56,117.41,117.44,23000.0,89.4676,89.4904,89.3762,89.3991,23000.0
2010-10-20 09:40:00,117.42,117.83,117.42,117.81,52200.0,89.3838,89.6959,89.3838,89.6807,52200.0
2010-10-20 09:45:00,117.84,117.91,117.77,117.82,92300.0,89.7035,89.7568,89.6503,89.6883,92300.0
2010-10-20 09:50:00,117.84,117.94,117.79,117.79,26800.0,89.7035,89.7797,89.6655,89.6655,26800.0
2010-10-20 09:55:00,117.79,117.82,117.62,117.62,19700.0,89.6655,89.6883,89.5361,89.5361,19700.0
2010-10-20 10:00:00,117.64,117.65,117.54,117.57,37300.0,89.5513,89.5589,89.4752,89.498,37300.0
2010-10-20 10:05:00,117.59,117.75,117.57,117.63,36400.0,89.5132,89.635,89.498,89.5437,36400.0
2010-10-20 10:10:00,117.66,117.67,117.45,117.56,81100.0,89.5665,89.5741,89.4067,89.4904,81100.0
2010-10-20 10:15:00,117.56,117.57,117.39,117.42,31500.0,89.4904,89.498,89.361,89.3838,31500.0
2010-10-20 10:20:00,117.42,117.48,117.35,117.48,77500.0,89.3838,89.4295,89.3305,89.4295,77500.0
2010-10-20 10:25:00,117.48,117.67,117.48,117.67,25900.0,89.4295,89.5741,89.4295,89.5741,25900.0
2010-10-20 10:30:00,117.68,117.89,117.68,117.85,43600.0,89.5817,89.7416,89.5817,89.7112,43600.0
2010-10-20 10:35:00,117.89,117.94,117.79,117.82,13300.0,89.7416,89.7797,89.6655,89.6883,13300.0
2010-10-20 10:40:00,117.79,118.04,117.79,118.0,17700.0,89.6655,89.8558,89.6655,89.8253,17700.0
2010-10-20 10:45:00,118.02,118.21,118.02,118.21,26400.0,89.8406,89.9852,89.8406,89.9852,26400.0
2010-10-20 10:50:00,118.21,118.29,118.13,118.14,33500.0,89.9852,90.0461,89.9243,89.9319,33500.0
2010-10-20 10:55:00,118.15,118.2,118.08,118.14,27800.0,89.9395,89.9776,89.8862,89.9319,27800.0
2010-10-20 11:00:00,118.14,118.15,118.04,118.04,13000.0,89.9319,89.9395,89.8558,89.8558,13000.0
2010-10-20 11:05:00,118.05,118.22,118.05,118.22,21900.0,89.8634,89.9928,89.8634,89.9928,21900.0
2010-10-20 11:10:00,118.24,118.25,118.14,118.17,20500.0,90.008,90.0156,89.9319,89.9548,20500.0
2010-10-20 11:15:00,118.19,118.28,118.1,118.23,19600.0,89.97,90.0385,89.9015,90.0004,19600.0
2010-10-20 11:20:00,118.24,118.29,118.21,118.29,10000.0,90.008,90.0461,89.9852,90.0461,10000.0
2010-10-20 11:25:00,118.27,118.43,118.23,118.39,37300.0,90.0309,90.1527,90.0004,90.1222,37300.0
2010-10-20 11:30:00,118.42,118.47,118.36,118.36,24400.0,90.1451,90.1831,90.0994,90.0994,24400.0
2010-10-20 11:35:00,118.36,118.41,118.34,118.35,27000.0,90.0994,90.1374,90.0842,90.0918,27000.0
2010-10-20 11:40:00,118.36,118.38,118.32,118.37,10200.0,90.0994,90.1146,90.0689,90.107,10200.0
2010-10-20 11:45:00,118.37,118.41,118.32,118.33,5200.0,90.107,90.1374,90.0689,90.0765,5200.0
2010-10-20 11:50:00,118.34,118.41,118.33,118.41,7900.0,90.0842,90.1374,90.0765,90.1374,7900.0
2010-10-20 11:55:00,118.4,118.43,118.35,118.35,9200.0,90.1298,90.1527,90.0918,90.0918,9200.0
2010-10-20 12:00:00,118.33,118.6,118.31,118.58,37600.0,90.0765,90.2821,90.0613,90.2669,37600.0
2010-10-20 12:05:00,118.56,118.64,118.55,118.63,11100.0,90.2516,90.3125,90.244,90.3049,11100.0
2010-10-20 12:10:00,118.62,118.68,118.61,118.61,9000.0,90.2973,90.343,90.2897,90.2897,9000.0
2010-10-20 12:15:00,118.6,118.78,118.6,118.75,36500.0,90.2821,90.4191,90.2821,90.3963,36500.0
2010-10-20 12:20:00,118.73,118.78,118.66,118.69,32900.0,90.381,90.4191,90.3278,90.3506,32900.0
2010-10-20 12:25:00,118.69,118.7,118.62,118.65,12000.0,90.3506,90.3582,90.2973,90.3201,12000.0
2010-10-20 12:30:00,118.66,118.68,118.64,118.68,5800.0,90.3278,90.343,90.3125,90.343,5800.0
2010-10-20 12:35:00,118.67,118.68,118.58,118.62,8700.0,90.3354,90.343,90.2669,90.2973,8700.0
2010-10-20 12:40:00,118.57,118.58,118.54,118.55,7100.0,90.2592,90.2669,90.2364,90.244,7100.0
2010-10-20 12:45:00,118.55,118.63,118.55,118.6,12400.0,90.244,90.3049,90.244,90.2821,12400.0
2010-10-20 12:50:00,118.6,118.67,118.59,118.66,29400.0,90.2821,90.3354,90.2745,90.3278,29400.0
2010-10-20 12:55:00,118.62,118.63,118.56,118.63,5000.0,90.2973,90.3049,90.2516,90.3049,5000.0
2010-10-20 13:00:00,118.6,118.72,118.59,118.66,12700.0,90.2821,90.3734,90.2745,90.3278,12700.0
2010-10-20 13:05:00,118.65,118.71,118.65,118.68,14300.0,90.3201,90.3658,90.3201,90.343,14300.0
2010-10-20 13:10:00,118.66,118.66,118.52,118.65,23200.0,90.3278,90.3278,90.2212,90.3201,23200.0
2010-10-20 13:15:00,118.66,118.72,118.65,118.65,14900.0,90.3278,90.3734,90.3201,90.3201,14900.0
2010-10-20 13:20:00,118.64,118.79,118.64,118.75,57700.0,90.3125,90.4267,90.3125,90.3963,57700.0
2010-10-20 13:25:00,118.76,118.76,118.66,118.66,8400.0,90.4039,90.4039,90.3278,90.3278,8400.0
2010-10-20 13:30:00,118.67,118.7,118.65,118.66,8500.0,90.3354,90.3582,90.3201,90.3278,8500.0
2010-10-20 13:35:00,118.68,118.7,118.62,118.64,4200.0,90.343,90.3582,90.2973,90.3125,4200.0
2010-10-20 13:40:00,118.62,118.65,118.57,118.58,17500.0,90.2973,90.3201,90.2592,90.2669,17500.0
2010-10-20 13:45:00,118.57,118.57,118.5,118.54,24100.0,90.2592,90.2592,90.206,90.2364,24100.0
2010-10-20 13:50:00,118.5,118.56,118.5,118.55,10700.0,90.206,90.2516,90.206,90.244,10700.0
2010-10-20 13:55:00,118.56,118.58,118.5,118.5,5100.0,90.2516,90.2669,90.206,90.206,5100.0
2010-10-20 14:00:00,118.55,118.68,118.36,118.36,32900.0,90.244,90.343,90.0994,90.0994,32900.0
2010-10-20 14:05:00,118.37,118.52,118.35,118.38,37100.0,90.107,90.2212,90.0918,90.1146,37100.0
2010-10-20 14:10:00,118.37,118.5,118.37,118.45,82600.0,90.107,90.206,90.107,90.1679,82600.0
2010-10-20 14:15:00,118.46,118.67,118.46,118.65,23200.0,90.1755,90.3354,90.1755,90.3201,23200.0
2010-10-20 14:20:00,118.67,118.72,118.59,118.6,11800.0,90.3354,90.3734,90.2745,90.2821,11800.0
2010-10-20 14:25:00,118.59,118.69,118.54,118.58,30700.0,90.2745,90.3506,90.2364,90.2669,30700.0
2010-10-20 14:30:00,118.63,118.78,118.63,118.74,24300.0,90.3049,90.4191,90.3049,90.3887,24300.0
2010-10-20 14:35:00,118.75,118.83,118.68,118.73,16300.0,90.3963,90.4572,90.343,90.381,16300.0
2010-10-20 14:40:00,118.73,118.73,118.63,118.66,18700.0,90.381,90.381,90.3049,90.3278,18700.0
2010-10-20 14:45:00,118.68,118.68,118.49,118.5,14300.0,90.343,90.343,90.1983,90.206,14300.0
2010-10-20 14:50:00,118.51,118.58,118.48,118.57,13300.0,90.2136,90.2669,90.1907,90.2592,13300.0
2010-10-20 14:55:00,118.55,118.59,118.47,118.59,12300.0,90.244,90.2745,90.1831,90.2745,12300.0
2010-10-20 15:00:00,118.58,118.58,118.49,118.49,21300.0,90.2669,90.2669,90.1983,90.1983,21300.0
2010-10-20 15:05:00,118.51,118.6,118.45,118.56,42600.0,90.2136,90.2821,90.1679,90.2516,42600.0
2010-10-20 15:10:00,118.56,118.58,118.49,118.49,23200.0,90.2516,90.2669,90.1983,90.1983,23200.0
2010-10-20 15:15:00,118.52,118.63,118.52,118.61,55300.0,90.2212,90.3049,90.2212,90.2897,55300.0
2010-10-20 15:20:00,118.62,118.71,118.6,118.65,24900.0,90.2973,90.3658,90.2821,90.3201,24900.0
2010-10-20 15:25:00,118.65,118.73,118.62,118.72,9800.0,90.3201,90.381,90.2973,90.3734,9800.0
2010-10-20 15:30:00,118.72,118.72,118.56,118.6,15500.0,90.3734,90.3734,90.2516,90.2821,15500.0
2010-10-20 15:35:00,118.6,118.6,118.3,118.41,61000.0,90.2821,90.2821,90.0537,90.1374,61000.0
2010-10-20 15:40:00,118.41,118.44,118.33,118.34,14200.0,90.1374,90.1603,90.0765,90.0842,14200.0
2010-10-20 15:45:00,118.39,118.56,118.39,118.52,48100.0,90.1222,90.2516,90.1222,90.2212,48100.0
2010-10-20 15:50:00,118.54,118.59,118.2,118.22,46000.0,90.2364,90.2745,89.9776,89.9928,46000.0
2010-10-20 15:55:00,118.2,118.32,118.2,118.26,73200.0,89.9776,90.0689,89.9776,90.0233,73200.0
2010-10-21 09:30:00,118.8,118.83,118.65,118.65,59100.0,90.4343,90.4572,90.3201,90.3201,59100.0
2010-10-21 09:35:00,118.65,119.0,118.6,118.99,64400.0,90.3201,90.5866,90.2821,90.579,64400.0
2010-10-21 09:40:00,118.99,119.02,118.93,118.94,61500.0,90.579,90.6018,90.5333,90.5409,61500.0
2010-10-21 09:45:00,118.96,118.97,118.82,118.89,25200.0,90.5561,90.5637,90.4496,90.5028,25200.0
2010-10-21 09:50:00,118.89,118.95,118.82,118.83,12500.0,90.5028,90.5485,90.4496,90.4572,12500.0
2010-10-21 09:55:00,118.82,119.04,118.81,119.01,14800.0,90.4496,90.617,90.4419,90.5942,14800.0
2010-10-21 10:00:00,118.99,119.0,118.73,118.99,34400.0,90.579,90.5866,90.381,90.579,34400.0
2010-10-21 10:05:00,118.98,119.36,118.85,119.31,127100.0,90.5713,90.8606,90.4724,90.8226,127100.0
2010-10-21 10:10:00,119.31,119.41,119.29,119.36,45400.0,90.8226,90.8987,90.8073,90.8606,45400.0
2010-10-21 10:15:00,119.36,119.36,119.24,119.3,74100.0,90.8606,90.8606,90.7693,90.8149,74100.0
2010-10-21 10:20:00,119.3,119.37,119.22,119.36,19800.0,90.8149,90.8682,90.754,90.8606,19800.0
2010-10-21 10:25:00,119.36,119.41,119.24,119.25,33200.0,90.8606,90.8987,90.7693,90.7769,33200.0
2010-10-21 10:30:00,119.24,119.36,119.24,119.31,20400.0,90.7693,90.8606,90.7693,90.8226,20400.0
2010-10-21 10:35:00,119.32,119.4,119.27,119.37,29600.0,90.8302,90.8911,90.7921,90.8682,29600.0
2010-10-21 10:40:00,119.38,119.48,119.37,119.38,27300.0,90.8758,90.952,90.8682,90.8758,27300.0
2010-10-21 10:45:00,119.37,119.41,119.33,119.39,21900.0,90.8682,90.8987,90.8378,90.8835,21900.0
2010-10-21 10:50:00,119.4,119.41,119.27,119.29,32500.0,90.8911,90.8987,90.7921,90.8073,32500.0
2010-10-21 10:55:00,119.3,119.43,119.28,119.42,31400.0,90.8149,90.9139,90.7997,90.9063,31400.0
2010-10-21 11:00:00,119.41,119.46,119.36,119.37,18400.0,90.8987,90.9367,90.8606,90.8682,18400.0
2010-10-21 11:05:00,119.37,119.42,119.35,119.36,11300.0,90.8682,90.9063,90.853,90.8606,11300.0
2010-10-21 11:10:00,119.34,119.34,119.13,119.17,33600.0,90.8454,90.8454,90.6855,90.716,33600.0
2010-10-21 11:15:00,119.17,119.17,119.01,119.06,13700.0,90.716,90.716,90.5942,90.6322,13700.0
2010-10-21 11:20:00,119.07,119.14,119.0,119.0,23400.0,90.6399,90.6931,90.5866,90.5866,23400.0
2010-10-21 11:25:00,119.0,119.0,118.82,118.97,62500.0,90.5866,90.5866,90.4496,90.5637,62500.0
2010-10-21 11:30:00,118.94,119.03,118.94,119.02,21100.0,90.5409,90.6094,90.5409,90.6018,21100.0
2010-10-21 11:35:00,119.01,119.01,118.61,118.66,48400.0,90.5942,90.5942,90.2897,90.3278,48400.0
2010-10-21 11:40:00,118.64,118.64,118.48,118.55,50300.0,90.3125,90.3125,90.1907,90.244,50300.0
2010-10-21 11:45:00,118.55,118.69,118.53,118.64,46500.0,90.244,90.3506,90.2288,90.3125,46500.0
2010-10-21 11:50:00,118.67,118.67,118.55,118.65,17800.0,90.3354,90.3354,90.244,90.3201,17800.0
2010-10-21 11:55:00,118.66,118.86,118.66,118.84,32800.0,90.3278,90.48,90.3278,90.4648,32800.0
2010-10-21 12:00:00,118.85,118.85,118.76,118.76,19300.0,90.4724,90.4724,90.4039,90.4039,19300.0
2010-10-21 12:05:00,118.77,118.82,118.71,118.78,13100.0,90.4115,90.4496,90.3658,90.4191,13100.0
2010-10-21 12:10:00,118.76,118.82,118.7,118.74,16800.0,90.4039,90.4496,90.3582,90.3887,16800.0
2010-10-21 12:15:00,118.72,118.83,118.65,118.82,34100.0,90.3734,90.4572,90.3201,90.4496,34100.0
2010-10-21 12:20:00,118.82,118.84,118.78,118.81,24100.0,90.4496,90.4648,90.4191,90.4419,24100.0
2010-10-21 12:25:00,118.79,118.81,118.71,118.81,27400.0,90.4267,90.4419,90.3658,90.4419,27400.0
2010-10-21 12:30:00,118.81,118.82,118.65,118.68,14600.0,90.4419,90.4496,90.3201,90.343,14600.0
2010-10-21 12:35:00,118.64,118.66,118.4,118.45,41800.0,90.3125,90.3278,90.1298,90.1679,41800.0
2010-10-21 12:40:00,118.43,118.52,118.42,118.43,25700.0,90.1527,90.2212,90.1451,90.1527,25700.0
2010-10-21 12:45:00,118.43,118.48,118.33,118.47,42100.0,90.1527,90.1907,90.0765,90.1831,42100.0
2010-10-21 12:50:00,118.46,118.49,118.38,118.42,14400.0,90.1755,90.1983,90.1146,90.1451,14400.0
2010-10-21 12:55:00,118.41,118.48,118.41,118.47,31800.0,90.1374,90.1907,90.1374,90.1831,31800.0
2010-10-21 13:00:00,118.48,118.69,118.48,118.68,17900.0,90.1907,90.3506,90.1907,90.343,17900.0
2010-10-21 13:05:00,118.68,118.68,118.55,118.64,6800.0,90.343,90.343,90.244,90.3125,6800.0
2010-10-21 13:10:00,118.68,118.72,118.64,118.68,10700.0,90.343,90.3734,90.3125,90.343,10700.0
2010-10-21 13:15:00,118.69,118.69,118.58,118.64,38200.0,90.3506,90.3506,90.2669,90.3125,38200.0
2010-10-21 13:20:00,118.63,118.65,118.51,118.56,11900.0,90.3049,90.3201,90.2136,90.2516,11900.0
2010-10-21 13:25:00,118.54,118.63,118.54,118.63,6100.0,90.2364,90.3049,90.2364,90.3049,6100.0
2010-10-21 13:30:00,118.61,118.62,118.38,118.4,14500.0,90.2897,90.2973,90.1146,90.1298,14500.0
2010-10-21 13:35:00,118.41,118.52,118.41,118.46,12500.0,90.1374,90.2212,90.1374,90.1755,12500.0
2010-10-21 13:40:00,118.47,118.53,118.39,118.42,12200.0,90.1831,90.2288,90.1222,90.1451,12200.0
2010-10-21 13:45:00,118.41,118.41,118.13,118.16,23900.0,90.1374,90.1374,89.9243,89.9471,23900.0
2010-10-21 13:50:00,118.18,118.2,117.85,117.91,80700.0,89.9624,89.9776,89.7112,89.7568,80700.0
2010-10-21 13:55:00,117.92,117.93,117.66,117.74,75000.0,89.7644,89.7721,89.5665,89.6274,75000.0
2010-10-21 14:00:00,117.73,117.81,117.6,117.81,35300.0,89.6198,89.6807,89.5208,89.6807,35300.0
2010-10-21 14:05:00,117.83,117.83,117.78,117.8,19400.0,89.6959,89.6959,89.6579,89.6731,19400.0
2010-10-21 14:10:00,117.84,117.9,117.75,117.81,55800.0,89.7035,89.7492,89.635,89.6807,55800.0
2010-10-21 14:15:00,117.84,117.96,117.75,117.96,31500.0,89.7035,89.7949,89.635,89.7949,31500.0
2010-10-21 14:20:00,117.98,117.98,117.81,117.84,16600.0,89.8101,89.8101,89.6807,89.7035,16600.0
2010-10-21 14:25:00,117.83,118.01,117.83,117.95,12400.0,89.6959,89.833,89.6959,89.7873,12400.0
2010-10-21 14:30:00,117.95,118.08,117.92,117.92,32600.0,89.7873,89.8862,89.7644,89.7644,32600.0
2010-10-21 14:35:00,117.94,117.98,117.93,117.96,8100.0,89.7797,89.8101,89.7721,89.7949,8100.0
2010-10-21 14:40:00,117.94,118.1,117.93,118.07,17700.0,89.7797,89.9015,89.7721,89.8786,17700.0
2010-10-21 14:45:00,118.08,118.11,117.99,118.0,14100.0,89.8862,89.9091,89.8177,89.8253,14100.0
2010-10-21 14:50:00,118.0,118.22,117.97,118.2,25700.0,89.8253,89.9928,89.8025,89.9776,25700.0
2010-10-21 14:55:00,118.21,118.24,118.15,118.19,17800.0,89.9852,90.008,89.9395,89.97,17800.0
2010-10-21 15:00:00,118.21,118.28,118.18,118.22,15400.0,89.9852,90.0385,89.9624,89.9928,15400.0
2010-10-21 15:05:00,118.22,118.24,118.12,118.12,9100.0,89.9928,90.008,89.9167,89.9167,9100.0
2010-10-21 15:10:00,118.13,118.22,118.08,118.2,26500.0,89.9243,89.9928,89.8862,89.9776,26500.0
2010-10-21 15:15:00,118.21,118.48,118.19,118.41,30200.0,89.9852,90.1907,89.97,90.1374,30200.0
2010-10-21 15:20:00,118.41,118.55,118.4,118.55,14100.0,90.1374,90.244,90.1298,90.244,14100.0
2010-10-21 15:25:00,118.58,118.59,118.42,118.49,23000.0,90.2669,90.2745,90.1451,90.1983,23000.0
2010-10-21 15:30:00,118.51,118.58,118.36,118.39,12000.0,90.2136,90.2669,90.0994,90.1222,12000.0
2010-10-21 15:35:00,118.42,118.5,118.42,118.47,5700.0,90.1451,90.206,90.1451,90.1831,5700.0
2010-10-21 15:40:00,118.5,118.54,118.39,118.44,11000.0,90.206,90.2364,90.1222,90.1603,11000.0
2010-10-21 15:45:00,118.44,118.44,118.28,118.44,22800.0,90.1603,90.1603,90.0385,90.1603,22800.0
2010-10-21 15:50:00,118.43,118.43,118.32,118.42,32400.0,90.1527,90.1527,90.0689,90.1451,32400.0
2010-10-21 15:55:00,118.41,118.54,118.41,118.53,64000.0,90.1374,90.2364,90.1374,90.2288,64000.0
2010-10-22 09:30:00,118.71,118.72,118.57,118.6,40500.0,90.3658,90.3734,90.2592,90.2821,40500.0
2010-10-22 09:35:00,118.63,118.85,118.54,118.84,49900.0,90.3049,90.4724,90.2364,90.4648,49900.0
2010-10-22 09:40:00,118.85,118.92,118.67,118.84,65700.0,90.4724,90.5257,90.3354,90.4648,65700.0
2010-10-22 09:45:00,118.84,118.91,118.73,118.75,21200.0,90.4648,90.5181,90.381,90.3963,21200.0
2010-10-22 09:50:00,118.75,118.76,118.58,118.58,18600.0,90.3963,90.4039,90.2669,90.2669,18600.0
2010-10-22 09:55:00,118.59,118.66,118.47,118.5,27000.0,90.2745,90.3278,90.1831,90.206,27000.0
2010-10-22 10:00:00,118.5,118.55,118.41,118.55,29800.0,90.206,90.244,90.1374,90.244,29800.0
2010-10-22 10:05:00,118.56,118.63,118.54,118.57,17500.0,90.2516,90.3049,90.2364,90.2592,17500.0
2010-10-22 10:10:00,118.59,118.62,118.44,118.58,59500.0,90.2745,90.2973,90.1603,90.2669,59500.0
2010-10-22 10:15:00,118.58,118.68,118.55,118.64,22700.0,90.2669,90.343,90.244,90.3125,22700.0
2010-10-22 10:20:00,118.68,118.71,118.53,118.54,20300.0,90.343,90.3658,90.2288,90.2364,20300.0
2010-10-22 10:25:00,118.53,118.72,118.53,118.7,12000.0,90.2288,90.3734,90.2288,90.3582,12000.0
2010-10-22 10:30:00,118.72,118.77,118.67,118.73,19600.0,90.3734,90.4115,90.3354,90.381,19600.0
2010-10-22 10:35:00,118.72,118.74,118.66,118.66,13000.0,90.3734,90.3887,90.3278,90.3278,13000.0
2010-10-22 10:40:00,118.65,118.66,118.58,118.63,8600.0,90.3201,90.3278,90.2669,90.3049,8600.0
2010-10-22 10:45:00,118.61,118.72,118.6,118.72,18600.0,90.2897,90.3734,90.2821,90.3734,18600.0
2010-10-22 10:50:00,118.72,118.79,118.69,118.75,20000.0,90.3734,90.4267,90.3506,90.3963,20000.0
2010-10-22 10:55:00,118.75,118.81,118.71,118.71,14700.0,90.3963,90.4419,90.3658,90.3658,14700.0
2010-10-22 11:00:00,118.72,118.76,118.65,118.75,10700.0,90.3734,90.4039,90.3201,90.3963,10700.0
2010-10-22 11:05:00,118.74,118.78,118.64,118.66,14100.0,90.3887,90.4191,90.3125,90.3278,14100.0
2010-10-22 11:10:00,118.67,118.71,118.6,118.62,22600.0,90.3354,90.3658,90.2821,90.2973,22600.0
2010-10-22 11:15:00,118.57,118.65,118.55,118.65,28500.0,90.2592,90.3201,90.244,90.3201,28500.0
2010-10-22 11:20:00,118.64,118.68,118.57,118.57,7400.0,90.3125,90.343,90.2592,90.2592,7400.0
2010-10-22 11:25:00,118.57,118.59,118.53,118.59,9200.0,90.2592,90.2745,90.2288,90.2745,9200.0
2010-10-22 11:30:00,118.61,118.68,118.61,118.66,6300.0,90.2897,90.343,90.2897,90.3278,6300.0
2010-10-22 11:35:00,118.66,118.72,118.64,118.7,10100.0,90.3278,90.3734,90.3125,90.3582,10100.0
2010-10-22 11:40:00,118.71,118.72,118.67,118.68,6200.0,90.3658,90.3734,90.3354,90.343,6200.0
2010-10-22 11:45:00,118.67,118.68,118.55,118.55,15700.0,90.3354,90.343,90.244,90.244,15700.0
2010-10-22 11:50:00,118.54,118.57,118.49,118.57,10600.0,90.2364,90.2592,90.1983,90.2592,10600.0
2010-10-22 11:55:00,118.54,118.59,118.52,118.52,6000.0,90.2364,90.2745,90.2212,90.2212,6000.0
2010-10-22 12:00:00,118.51,118.57,118.51,118.55,3100.0,90.2136,90.2592,90.2136,90.244,3100.0
2010-10-22 12:05:00,118.55,118.63,118.54,118.61,6500.0,90.244,90.3049,90.2364,90.2897,6500.0
2010-10-22 12:10:00,118.62,118.62,118.56,118.57,8000.0,90.2973,90.2973,90.2516,90.2592,8000.0
2010-10-22 12:15:00,118.56,118.61,118.53,118.59,4900.0,90.2516,90.2897,90.2288,90.2745,4900.0
2010-10-22 12:20:00,118.59,118.62,118.57,118.62,3200.0,90.2745,90.2973,90.2592,90.2973,3200.0
2010-10-22 12:25:00,118.63,118.73,118.63,118.72,6300.0,90.3049,90.381,90.3049,90.3734,6300.0
2010-10-22 12:30:00,118.73,118.75,118.72,118.72,4200.0,90.381,90.3963,90.3734,90.3734,4200.0
2010-10-22 12:35:00,118.73,118.74,118.68,118.68,4600.0,90.381,90.3887,90.343,90.343,4600.0
2010-10-22 12:40:00,118.68,118.7,118.67,118.7,1100.0,90.343,90.3582,90.3354,90.3582,1100.0
2010-10-22 12:45:00,118.7,118.73,118.68,118.73,2300.0,90.3582,90.381,90.343,90.381,2300.0
2010-10-22 12:50:00,118.71,118.73,118.64,118.64,9600.0,90.3658,90.381,90.3125,90.3125,9600.0
2010-10-22 12:55:00,118.65,118.68,118.61,118.67,8000.0,90.3201,90.343,90.2897,90.3354,8000.0
2010-10-22 13:00:00,118.69,118.69,118.61,118.62,25800.0,90.3506,90.3506,90.2897,90.2973,25800.0
2010-10-22 13:05:00,118.62,118.64,118.6,118.64,4100.0,90.2973,90.3125,90.2821,90.3125,4100.0
2010-10-22 13:10:00,118.64,118.65,118.62,118.65,1800.0,90.3125,90.3201,90.2973,90.3201,1800.0
2010-10-22 13:15:00,118.67,118.74,118.67,118.69,9200.0,90.3354,90.3887,90.3354,90.3506,9200.0
2010-10-22 13:20:00,118.69,118.69,118.64,118.67,3400.0,90.3506,90.3506,90.3125,90.3354,3400.0
2010-10-22 13:25:00,118.65,118.74,118.65,118.68,22200.0,90.3201,90.3887,90.3201,90.343,22200.0
2010-10-22 13:30:00,118.65,118.67,118.63,118.65,2600.0,90.3201,90.3354,90.3049,90.3201,2600.0
2010-10-22 13:35:00,118.64,118.65,118.64,118.65,1800.0,90.3125,90.3201,90.3125,90.3201,1800.0
2010-10-22 13:40:00,118.64,118.66,118.64,118.66,1900.0,90.3125,90.3278,90.3125,90.3278,1900.0
2010-10-22 13:45:00,118.64,118.64,118.63,118.63,3600.0,90.3125,90.3125,90.3049,90.3049,3600.0
2010-10-22 13:50:00,118.63,118.63,118.55,118.56,10000.0,90.3049,90.3049,90.244,90.2516,10000.0
2010-10-22 13:55:00,118.58,118.58,118.48,118.5,12200.0,90.2669,90.2669,90.1907,90.206,12200.0
2010-10-22 14:00:00,118.52,118.53,118.5,118.5,1500.0,90.2212,90.2288,90.206,90.206,1500.0
2010-10-22 14:05:00,118.52,118.59,118.52,118.59,5100.0,90.2212,90.2745,90.2212,90.2745,5100.0
2010-10-22 14:10:00,118.59,118.63,118.58,118.61,8300.0,90.2745,90.3049,90.2669,90.2897,8300.0
2010-10-22 14:15:00,118.62,118.65,118.61,118.62,8800.0,90.2973,90.3201,90.2897,90.2973,8800.0
2010-10-22 14:20:00,118.66,118.68,118.62,118.65,9400.0,90.3278,90.343,90.2973,90.3201,9400.0
2010-10-22 14:25:00,118.65,118.73,118.62,118.72,3400.0,90.3201,90.381,90.2973,90.3734,3400.0
2010-10-22 14:30:00,118.71,118.71,118.58,118.63,6900.0,90.3658,90.3658,90.2669,90.3049,6900.0
2010-10-22 14:35:00,118.65,118.69,118.63,118.63,7700.0,90.3201,90.3506,90.3049,90.3049,7700.0
2010-10-22 14:40:00,118.64,118.67,118.61,118.65,4300.0,90.3125,90.3354,90.2897,90.3201,4300.0
2010-10-22 14:45:00,118.66,118.7,118.63,118.63,2300.0,90.3278,90.3582,90.3049,90.3049,2300.0
2010-10-22 14:50:00,118.66,118.66,118.6,118.61,7400.0,90.3278,90.3278,90.2821,90.2897,7400.0
2010-10-22 14:55:00,118.59,118.65,118.55,118.59,21900.0,90.2745,90.3201,90.244,90.2745,21900.0
2010-10-22 15:00:00,118.58,118.63,118.55,118.63,8200.0,90.2669,90.3049,90.244,90.3049,8200.0
2010-10-22 15:05:00,118.65,118.76,118.63,118.66,21900.0,90.3201,90.4039,90.3049,90.3278,21900.0
2010-10-22 15:10:00,118.67,118.71,118.6,118.63,19000.0,90.3354,90.3658,90.2821,90.3049,19000.0
2010-10-22 15:15:00,118.63,118.64,118.62,118.63,13400.0,90.3049,90.3125,90.2973,90.3049,13400.0
2010-10-22 15:20:00,118.63,118.71,118.63,118.69,21500.0,90.3049,90.3658,90.3049,90.3506,21500.0
2010-10-22 15:25:00,118.7,118.72,118.66,118.66,55700.0,90.3582,90.3734,90.3278,90.3278,55700.0
2010-10-22 15:30:00,118.65,118.7,118.63,118.68,5500.0,90.3201,90.3582,90.3049,90.343,5500.0
2010-10-22 15:35:00,118.66,118.68,118.6,118.62,12900.0,90.3278,90.343,90.2821,90.2973,12900.0
2010-10-22 15:40:00,118.61,118.65,118.59,118.61,16200.0,90.2897,90.3201,90.2745,90.2897,16200.0
2010-10-22 15:45:00,118.62,118.71,118.62,118.68,36900.0,90.2973,90.3658,90.2973,90.343,36900.0
2010-10-22 15:50:00,118.68,118.78,118.67,118.75,51400.0,90.343,90.4191,90.3354,90.3963,51400.0
2010-10-22 15:55:00,118.74,118.81,118.66,118.78,80700.0,90.3887,90.4419,90.3278,90.4191,80700.0
2010-10-25 09:30:00,119.55,119.72,119.46,119.69,55000.0,91.0053,91.1347,90.9367,91.1118,55000.0
2010-10-25 09:35:00,119.68,119.79,119.68,119.76,60300.0,91.1042,91.1879,91.1042,91.1651,60300.0
2010-10-25 09:40:00,119.78,119.92,119.78,119.83,61000.0,91.1803,91.2869,91.1803,91.2184,61000.0
2010-10-25 09:45:00,119.83,119.85,119.77,119.85,21400.0,91.2184,91.2336,91.1727,91.2336,21400.0
2010-10-25 09:50:00,119.81,119.92,119.81,119.9,27700.0,91.2032,91.2869,91.2032,91.2717,27700.0
2010-10-25 09:55:00,119.9,120.03,119.88,120.03,54500.0,91.2717,91.3706,91.2565,91.3706,54500.0
2010-10-25 10:00:00,120.04,120.14,119.83,119.9,54700.0,91.3783,91.4544,91.2184,91.2717,54700.0
2010-10-25 10:05:00,119.94,120.01,119.82,119.84,24600.0,91.3021,91.3554,91.2108,91.226,24600.0
2010-10-25 10:10:00,119.84,119.97,119.82,119.84,44200.0,91.226,91.325,91.2108,91.226,44200.0
2010-10-25 10:15:00,119.84,119.96,119.82,119.88,36700.0,91.226,91.3174,91.2108,91.2565,36700.0
2010-10-25 10:20:00,119.88,119.92,119.83,119.87,11600.0,91.2565,91.2869,91.2184,91.2488,11600.0
2010-10-25 10:25:00,119.87,119.96,119.85,119.85,11000.0,91.2488,91.3174,91.2336,91.2336,11000.0
2010-10-25 10:30:00,119.86,119.91,119.62,119.69,28200.0,91.2412,91.2793,91.0585,91.1118,28200.0
2010-10-25 10:35:00,119.68,119.68,119.53,119.64,25500.0,91.1042,91.1042,90.99,91.0738,25500.0
2010-10-25 10:40:00,119.65,119.66,119.37,119.48,51500.0,91.0814,91.089,90.8682,90.952,51500.0
2010-10-25 10:45:00,119.48,119.59,119.45,119.57,15400.0,90.952,91.0357,90.9291,91.0205,15400.0
2010-10-25 10:50:00,119.56,119.57,119.48,119.54,36000.0,91.0129,91.0205,90.952,90.9976,36000.0
2010-10-25 10:55:00,119.57,119.61,119.44,119.49,20200.0,91.0205,91.0509,90.9215,90.9596,20200.0
2010-10-25 11:00:00,119.45,119.51,119.36,119.39,15700.0,90.9291,90.9748,90.8606,90.8835,15700.0
2010-10-25 11:05:00,119.36,119.45,119.29,119.43,32000.0,90.8606,90.9291,90.8073,90.9139,32000.0
2010-10-25 11:10:00,119.43,119.53,119.41,119.5,9200.0,90.9139,90.99,90.8987,90.9672,9200.0
2010-10-25 11:15:00,119.49,119.54,119.37,119.52,16300.0,90.9596,90.9976,90.8682,90.9824,16300.0
2010-10-25 11:20:00,119.57,119.57,119.53,119.54,1700.0,91.0205,91.0205,90.99,90.9976,1700.0
2010-10-25 11:25:00,119.51,119.58,119.49,119.58,9800.0,90.9748,91.0281,90.9596,91.0281,9800.0
2010-10-25 11:30:00,119.57,119.64,119.56,119.62,14000.0,91.0205,91.0738,91.0129,91.0585,14000.0
2010-10-25 11:35:00,119.62,119.62,119.53,119.58,14500.0,91.0585,91.0585,90.99,91.0281,14500.0
2010-10-25 11:40:00,119.55,119.55,119.5,119.54,5000.0,91.0053,91.0053,90.9672,90.9976,5000.0
2010-10-25 11:45:00,119.56,119.59,119.55,119.58,13500.0,91.0129,91.0357,91.0053,91.0281,13500.0
2010-10-25 11:50:00,119.57,119.57,119.43,119.44,20300.0,91.0205,91.0205,90.9139,90.9215,20300.0
2010-10-25 11:55:00,119.43,119.47,119.42,119.45,21500.0,90.9139,90.9444,90.9063,90.9291,21500.0
2010-10-25 12:00:00,119.46,119.48,119.4,119.42,10800.0,90.9367,90.952,90.8911,90.9063,10800.0
2010-10-25 12:05:00,119.42,119.42,119.35,119.41,6100.0,90.9063,90.9063,90.853,90.8987,6100.0
2010-10-25 12:10:00,119.42,119.45,119.42,119.44,7900.0,90.9063,90.9291,90.9063,90.9215,7900.0
2010-10-25 12:15:00,119.44,119.47,119.3,119.3,9600.0,90.9215,90.9444,90.8149,90.8149,9600.0
2010-10-25 12:20:00,119.31,119.36,119.12,119.21,31500.0,90.8226,90.8606,90.6779,90.7464,31500.0
2010-10-25 12:25:00,119.2,119.29,119.18,119.27,31100.0,90.7388,90.8073,90.7236,90.7921,31100.0
2010-10-25 12:30:00,119.25,119.25,119.19,119.2,8900.0,90.7769,90.7769,90.7312,90.7388,8900.0
2010-10-25 12:35:00,119.2,119.29,119.19,119.25,11400.0,90.7388,90.8073,90.7312,90.7769,11400.0
2010-10-25 12:40:00,119.29,119.32,119.26,119.29,18200.0,90.8073,90.8302,90.7845,90.8073,18200.0
2010-10-25 12:45:00,119.31,119.32,119.27,119.29,40200.0,90.8226,90.8302,90.7921,90.8073,40200.0
2010-10-25 12:50:00,119.29,119.3,119.22,119.24,34300.0,90.8073,90.8149,90.754,90.7693,34300.0
2010-10-25 12:55:00,119.26,119.34,119.23,119.24,70100.0,90.7845,90.8454,90.7617,90.7693,70100.0
2010-10-25 13:00:00,119.24,119.32,119.17,119.3,26300.0,90.7693,90.8302,90.716,90.8149,26300.0
2010-10-25 13:05:00,119.31,119.35,119.29,119.32,4700.0,90.8226,90.853,90.8073,90.8302,4700.0
2010-10-25 13:10:00,119.34,119.35,119.31,119.31,3500.0,90.8454,90.853,90.8226,90.8226,3500.0
2010-10-25 13:15:00,119.31,119.38,119.31,119.35,11700.0,90.8226,90.8758,90.8226,90.853,11700.0
2010-10-25 13:20:00,119.38,119.46,119.38,119.41,5600.0,90.8758,90.9367,90.8758,90.8987,5600.0
2010-10-25 13:25:00,119.42,119.52,119.4,119.46,40300.0,90.9063,90.9824,90.8911,90.9367,40300.0
2010-10-25 13:30:00,119.48,119.51,119.4,119.41,20200.0,90.952,90.9748,90.8911,90.8987,20200.0
2010-10-25 13:35:00,119.41,119.46,119.38,119.43,93200.0,90.8987,90.9367,90.8758,90.9139,93200.0
2010-10-25 13:40:00,119.44,119.47,119.43,119.46,117400.0,90.9215,90.9444,90.9139,90.9367,117400.0
2010-10-25 13:45:00,119.46,119.48,119.43,119.43,77800.0,90.9367,90.952,90.9139,90.9139,77800.0
2010-10-25 13:50:00,119.43,119.43,119.35,119.35,66300.0,90.9139,90.9139,90.853,90.853,66300.0
2010-10-25 13:55:00,119.35,119.41,119.31,119.4,79700.0,90.853,90.8987,90.8226,90.8911,79700.0
2010-10-25 14:00:00,119.38,119.41,119.37,119.4,25300.0,90.8758,90.8987,90.8682,90.8911,25300.0
2010-10-25 14:05:00,119.38,119.49,119.37,119.47,15600.0,90.8758,90.9596,90.8682,90.9444,15600.0
2010-10-25 14:10:00,119.46,119.48,119.39,119.39,38700.0,90.9367,90.952,90.8835,90.8835,38700.0
2010-10-25 14:15:00,119.39,119.42,119.37,119.38,45100.0,90.8835,90.9063,90.8682,90.8758,45100.0
2010-10-25 14:20:00,119.4,119.48,119.4,119.42,19200.0,90.8911,90.952,90.8911,90.9063,19200.0
2010-10-25 14:25:00,119.44,119.47,119.42,119.42,2600.0,90.9215,90.9444,90.9063,90.9063,2600.0
2010-10-25 14:30:00,119.41,119.52,119.39,119.41,24800.0,90.8987,90.9824,90.8835,90.8987,24800.0
2010-10-25 14:35:00,119.42,119.42,119.18,119.31,69200.0,90.9063,90.9063,90.7236,90.8226,69200.0
2010-10-25 14:40:00,119.31,119.31,119.17,119.23,37900.0,90.8226,90.8226,90.716,90.7617,37900.0
2010-10-25 14:45:00,119.24,119.29,119.23,119.24,22500.0,90.7693,90.8073,90.7617,90.7693,22500.0
2010-10-25 14:50:00,119.24,119.4,119.24,119.37,17200.0,90.7693,90.8911,90.7693,90.8682,17200.0
2010-10-25 14:55:00,119.36,119.38,119.33,119.35,21400.0,90.8606,90.8758,90.8378,90.853,21400.0
2010-10-25 15:00:00,119.34,119.46,119.34,119.41,58100.0,90.8454,90.9367,90.8454,90.8987,58100.0
2010-10-25 15:05:00,119.43,119.46,119.4,119.43,10900.0,90.9139,90.9367,90.8911,90.9139,10900.0
2010-10-25 15:10:00,119.45,119.47,119.4,119.41,7400.0,90.9291,90.9444,90.8911,90.8987,7400.0
2010-10-25 15:15:00,119.42,119.47,119.42,119.44,12300.0,90.9063,90.9444,90.9063,90.9215,12300.0
2010-10-25 15:20:00,119.44,119.58,119.43,119.56,23700.0,90.9215,91.0281,90.9139,91.0129,23700.0
2010-10-25 15:25:00,119.57,119.67,119.57,119.61,41400.0,91.0205,91.0966,91.0205,91.0509,41400.0
2010-10-25 15:30:00,119.61,119.66,119.53,119.53,13300.0,91.0509,91.089,90.99,90.99,13300.0
2010-10-25 15:35:00,119.54,119.56,119.29,119.3,62300.0,90.9976,91.0129,90.8073,90.8149,62300.0
2010-10-25 15:40:00,119.29,119.44,119.22,119.38,31100.0,90.8073,90.9215,90.754,90.8758,31100.0
2010-10-25 15:45:00,119.38,119.38,119.01,119.15,123500.0,90.8758,90.8758,90.5942,90.7008,123500.0
2010-10-25 15:50:00,119.15,119.21,119.05,119.2,56500.0,90.7008,90.7464,90.6246,90.7388,56500.0
2010-10-25 15:55:00,119.19,119.2,119.0,119.07,92800.0,90.7312,90.7388,90.5866,90.6399,92800.0
2010-10-26 09:30:00,118.49,118.51,118.4,118.49,57500.0,90.1983,90.2136,90.1298,90.1983,57500.0
2010-10-26 09:35:00,118.48,118.49,118.27,118.47,47000.0,90.1907,90.1983,90.0309,90.1831,47000.0
2010-10-26 09:40:00,118.46,118.53,118.35,118.44,27000.0,90.1755,90.2288,90.0918,90.1603,27000.0
2010-10-26 09:45:00,118.43,118.58,118.34,118.58,27300.0,90.1527,90.2669,90.0842,90.2669,27300.0
2010-10-26 09:50:00,118.56,118.61,118.5,118.5,18200.0,90.2516,90.2897,90.206,90.206,18200.0
2010-10-26 09:55:00,118.52,118.6,118.51,118.53,5900.0,90.2212,90.2821,90.2136,90.2288,5900.0
2010-10-26 10:00:00,118.57,118.82,118.54,118.76,42200.0,90.2592,90.4496,90.2364,90.4039,42200.0
2010-10-26 10:05:00,118.76,118.81,118.64,118.76,35600.0,90.4039,90.4419,90.3125,90.4039,35600.0
2010-10-26 10:10:00,118.76,118.8,118.71,118.75,32000.0,90.4039,90.4343,90.3658,90.3963,32000.0
2010-10-26 10:15:00,118.77,118.96,118.75,118.95,60900.0,90.4115,90.5561,90.3963,90.5485,60900.0
2010-10-26 10:20:00,118.97,119.06,118.95,119.03,71600.0,90.5637,90.6322,90.5485,90.6094,71600.0
2010-10-26 10:25:00,119.04,119.1,118.93,118.95,35000.0,90.617,90.6627,90.5333,90.5485,35000.0
2010-10-26 10:30:00,118.96,119.01,118.93,118.95,12900.0,90.5561,90.5942,90.5333,90.5485,12900.0
2010-10-26 10:35:00,118.96,118.97,118.82,118.84,48800.0,90.5561,90.5637,90.4496,90.4648,48800.0
2010-10-26 10:40:00,118.84,118.86,118.73,118.74,40100.0,90.4648,90.48,90.381,90.3887,40100.0
2010-10-26 10:45:00,118.76,118.83,118.74,118.8,13300.0,90.4039,90.4572,90.3887,90.4343,13300.0
2010-10-26 10:50:00,118.79,118.88,118.79,118.84,15300.0,90.4267,90.4952,90.4267,90.4648,15300.0
2010-10-26 10:55:00,118.83,119.02,118.82,119.01,25100.0,90.4572,90.6018,90.4496,90.5942,25100.0
2010-10-26 11:00:00,118.99,119.11,118.91,118.91,25800.0,90.579,90.6703,90.5181,90.5181,25800.0
2010-10-26 11:05:00,118.91,118.94,118.74,118.76,33400.0,90.5181,90.5409,90.3887,90.4039,33400.0
2010-10-26 11:10:00,118.77,118.82,118.7,118.8,25100.0,90.4115,90.4496,90.3582,90.4343,25100.0
2010-10-26 11:15:00,118.82,118.93,118.8,118.88,16800.0,90.4496,90.5333,90.4343,90.4952,16800.0
2010-10-26 11:20:00,118.91,119.15,118.91,119.14,123800.0,90.5181,90.7008,90.5181,90.6931,123800.0
2010-10-26 11:25:00,119.11,119.11,119.03,119.07,77200.0,90.6703,90.6703,90.6094,90.6399,77200.0
2010-10-26 11:30:00,119.04,119.04,118.99,118.99,9200.0,90.617,90.617,90.579,90.579,9200.0
2010-10-26 11:35:00,118.99,119.02,118.97,118.98,6800.0,90.579,90.6018,90.5637,90.5713,6800.0
2010-10-26 11:40:00,118.96,118.97,118.92,118.92,3600.0,90.5561,90.5637,90.5257,90.5257,3600.0
2010-10-26 11:45:00,118.92,119.01,118.92,118.98,7500.0,90.5257,90.5942,90.5257,90.5713,7500.0
2010-10-26 11:50:00,118.97,119.05,118.97,119.03,7900.0,90.5637,90.6246,90.5637,90.6094,7900.0
2010-10-26 11:55:00,119.05,119.07,119.0,119.07,12000.0,90.6246,90.6399,90.5866,90.6399,12000.0
2010-10-26 12:00:00,119.07,119.15,119.05,119.06,23900.0,90.6399,90.7008,90.6246,90.6322,23900.0
2010-10-26 12:05:00,119.05,119.05,119.0,119.03,4800.0,90.6246,90.6246,90.5866,90.6094,4800.0
2010-10-26 12:10:00,119.06,119.17,119.06,119.15,17800.0,90.6322,90.716,90.6322,90.7008,17800.0
2010-10-26 12:15:00,119.18,119.18,119.11,119.13,16000.0,90.7236,90.7236,90.6703,90.6855,16000.0
2010-10-26 12:20:00,119.12,119.14,119.08,119.13,7500.0,90.6779,90.6931,90.6475,90.6855,7500.0
2010-10-26 12:25:00,119.13,119.14,119.08,119.08,2000.0,90.6855,90.6931,90.6475,90.6475,2000.0
2010-10-26 12:30:00,119.05,119.07,119.05,119.05,8400.0,90.6246,90.6399,90.6246,90.6246,8400.0
2010-10-26 12:35:00,119.05,119.1,119.05,119.08,3400.0,90.6246,90.6627,90.6246,90.6475,3400.0
2010-10-26 12:40:00,119.06,119.09,118.97,118.98,12800.0,90.6322,90.6551,90.5637,90.5713,12800.0
2010-10-26 12:45:00,118.97,119.0,118.95,119.0,4700.0,90.5637,90.5866,90.5485,90.5866,4700.0
2010-10-26 12:50:00,119.0,119.03,118.98,118.98,5000.0,90.5866,90.6094,90.5713,90.5713,5000.0
2010-10-26 12:55:00,119.0,119.03,118.98,118.98,6100.0,90.5866,90.6094,90.5713,90.5713,6100.0
2010-10-26 13:00:00,119.03,119.06,119.01,119.03,7300.0,90.6094,90.6322,90.5942,90.6094,7300.0
2010-10-26 13:05:00,119.03,119.09,119.03,119.08,10400.0,90.6094,90.6551,90.6094,90.6475,10400.0
2010-10-26 13:10:00,119.11,119.16,119.11,119.14,3400.0,90.6703,90.7084,90.6703,90.6931,3400.0
2010-10-26 13:15:00,119.17,119.18,119.1,119.11,2600.0,90.716,90.7236,90.6627,90.6703,2600.0
2010-10-26 13:20:00,119.1,119.11,119.07,119.09,3700.0,90.6627,90.6703,90.6399,90.6551,3700.0
2010-10-26 13:25:00,119.1,119.12,118.94,118.94,19300.0,90.6627,90.6779,90.5409,90.5409,19300.0
2010-10-26 13:30:00,118.95,118.99,118.93,118.98,11000.0,90.5485,90.579,90.5333,90.5713,11000.0
2010-10-26 13:35:00,119.0,119.0,118.97,118.97,2300.0,90.5866,90.5866,90.5637,90.5637,2300.0
2010-10-26 13:40:00,118.98,119.08,118.98,119.06,6600.0,90.5713,90.6475,90.5713,90.6322,6600.0
2010-10-26 13:45:00,119.07,119.07,118.98,118.98,6100.0,90.6399,90.6399,90.5713,90.5713,6100.0
2010-10-26 13:50:00,118.98,119.01,118.81,118.83,47400.0,90.5713,90.5942,90.4419,90.4572,47400.0
2010-10-26 13:55:00,118.83,118.87,118.77,118.81,26700.0,90.4572,90.4876,90.4115,90.4419,26700.0
2010-10-26 14:00:00,118.77,118.89,118.77,118.77,29500.0,90.4115,90.5028,90.4115,90.4115,29500.0
2010-10-26 14:05:00,118.77,118.82,118.66,118.68,82900.0,90.4115,90.4496,90.3278,90.343,82900.0
2010-10-26 14:10:00,118.67,118.76,118.63,118.76,41000.0,90.3354,90.4039,90.3049,90.4039,41000.0
2010-10-26 14:15:00,118.75,118.83,118.73,118.8,17400.0,90.3963,90.4572,90.381,90.4343,17400.0
2010-10-26 14:20:00,118.82,118.85,118.74,118.75,11100.0,90.4496,90.4724,90.3887,90.3963,11100.0
2010-10-26 14:25:00,118.75,118.86,118.73,118.85,21600.0,90.3963,90.48,90.381,90.4724,21600.0
2010-10-26 14:30:00,118.84,118.84,118.73,118.77,46000.0,90.4648,90.4648,90.381,90.4115,46000.0
2010-10-26 14:35:00,118.77,118.94,118.76,118.93,36200.0,90.4115,90.5409,90.4039,90.5333,36200.0
2010-10-26 14:40:00,118.93,118.93,118.84,118.84,20000.0,90.5333,90.5333,90.4648,90.4648,20000.0
2010-10-26 14:45:00,118.84,118.91,118.83,118.91,22800.0,90.4648,90.5181,90.4572,90.5181,22800.0
2010-10-26 14:50:00,118.91,118.98,118.9,118.96,10900.0,90.5181,90.5713,90.5104,90.5561,10900.0
2010-10-26 14:55:00,118.97,119.03,118.94,118.95,7100.0,90.5637,90.6094,90.5409,90.5485,7100.0
2010-10-26 15:00:00,118.92,119.0,118.91,118.99,10800.0,90.5257,90.5866,90.5181,90.579,10800.0
2010-10-26 15:05:00,119.0,119.05,118.96,119.02,17000.0,90.5866,90.6246,90.5561,90.6018,17000.0
2010-10-26 15:10:00,119.04,119.1,118.98,118.99,42800.0,90.617,90.6627,90.5713,90.579,42800.0
2010-10-26 15:15:00,119.0,119.16,118.98,119.16,54500.0,90.5866,90.7084,90.5713,90.7084,54500.0
2010-10-26 15:20:00,119.18,119.24,119.14,119.17,37200.0,90.7236,90.7693,90.6931,90.716,37200.0
2010-10-26 15:25:00,119.17,119.22,119.09,119.09,29000.0,90.716,90.754,90.6551,90.6551,29000.0
2010-10-26 15:30:00,119.05,119.14,119.04,119.14,37400.0,90.6246,90.6931,90.617,90.6931,37400.0
2010-10-26 15:35:00,119.14,119.14,119.05,119.1,42000.0,90.6931,90.6931,90.6246,90.6627,42000.0
2010-10-26 15:40:00,119.09,119.12,119.03,119.03,16900.0,90.6551,90.6779,90.6094,90.6094,16900.0
2010-10-26 15:45:00,119.03,119.06,118.92,119.01,58800.0,90.6094,90.6322,90.5257,90.5942,58800.0
2010-10-26 15:50:00,119.0,119.05,118.98,119.0,65900.0,90.5866,90.6246,90.5713,90.5866,65900.0
2010-10-26 15:55:00,119.01,119.09,119.0,119.09,45300.0,90.5942,90.6551,90.5866,90.6551,45300.0
2010-10-27 09:30:00,118.26,118.36,118.14,118.35,131700.0,90.0233,90.0994,89.9319,90.0918,131700.0
2010-10-27 09:35:00,118.36,118.5,118.31,118.46,154800.0,90.0994,90.206,90.0613,90.1755,154800.0
2010-10-27 09:40:00,118.46,118.57,118.44,118.44,117900.0,90.1755,90.2592,90.1603,90.1603,117900.0
2010-10-27 09:45:00,118.44,118.47,118.3,118.46,62900.0,90.1603,90.1831,90.0537,90.1755,62900.0
2010-10-27 09:50:00,118.51,118.59,118.46,118.47,72200.0,90.2136,90.2745,90.1755,90.1831,72200.0
2010-10-27 09:55:00,118.5,118.61,118.5,118.6,36100.0,90.206,90.2897,90.206,90.2821,36100.0
2010-10-27 10:00:00,118.61,118.75,118.4,118.52,79200.0,90.2897,90.3963,90.1298,90.2212,79200.0
2010-10-27 10:05:00,118.51,118.52,118.32,118.42,37100.0,90.2136,90.2212,90.0689,90.1451,37100.0
2010-10-27 10:10:00,118.4,118.53,118.39,118.47,38400.0,90.1298,90.2288,90.1222,90.1831,38400.0
2010-10-27 10:15:00,118.47,118.55,118.34,118.38,26600.0,90.1831,90.244,90.0842,90.1146,26600.0
2010-10-27 10:20:00,118.39,118.4,118.08,118.08,44800.0,90.1222,90.1298,89.8862,89.8862,44800.0
2010-10-27 10:25:00,118.09,118.16,118.0,118.06,40300.0,89.8939,89.9471,89.8253,89.871,40300.0
2010-10-27 10:30:00,118.08,118.22,117.98,118.18,26200.0,89.8862,89.9928,89.8101,89.9624,26200.0
2010-10-27 10:35:00,118.15,118.16,118.07,118.16,21700.0,89.9395,89.9471,89.8786,89.9471,21700.0
2010-10-27 10:40:00,118.17,118.24,118.1,118.17,19400.0,89.9548,90.008,89.9015,89.9548,19400.0
2010-10-27 10:45:00,118.2,118.21,118.08,118.08,17900.0,89.9776,89.9852,89.8862,89.8862,17900.0
2010-10-27 10:50:00,118.12,118.16,117.96,118.14,28600.0,89.9167,89.9471,89.7949,89.9319,28600.0
2010-10-27 10:55:00,118.14,118.15,117.87,117.87,19100.0,89.9319,89.9395,89.7264,89.7264,19100.0
2010-10-27 11:00:00,117.89,117.94,117.79,117.86,21700.0,89.7416,89.7797,89.6655,89.7188,21700.0
2010-10-27 11:05:00,117.89,117.89,117.71,117.81,22300.0,89.7416,89.7416,89.6046,89.6807,22300.0
2010-10-27 11:10:00,117.79,117.86,117.72,117.84,28200.0,89.6655,89.7188,89.6122,89.7035,28200.0
2010-10-27 11:15:00,117.83,117.89,117.79,117.89,16100.0,89.6959,89.7416,89.6655,89.7416,16100.0
2010-10-27 11:20:00,117.86,117.93,117.85,117.89,8400.0,89.7188,89.7721,89.7112,89.7416,8400.0
2010-10-27 11:25:00,117.87,117.88,117.79,117.86,16800.0,89.7264,89.734,89.6655,89.7188,16800.0
2010-10-27 11:30:00,117.85,117.92,117.8,117.88,27000.0,89.7112,89.7644,89.6731,89.734,27000.0
2010-10-27 11:35:00,117.89,118.07,117.88,118.02,21000.0,89.7416,89.8786,89.734,89.8406,21000.0
2010-10-27 11:40:00,118.04,118.1,118.04,118.07,19500.0,89.8558,89.9015,89.8558,89.8786,19500.0
2010-10-27 11:45:00,118.06,118.08,118.02,118.08,10600.0,89.871,89.8862,89.8406,89.8862,10600.0
2010-10-27 11:50:00,118.07,118.15,118.07,118.1,11400.0,89.8786,89.9395,89.8786,89.9015,11400.0
2010-10-27 11:55:00,118.1,118.11,118.03,118.07,4300.0,89.9015,89.9091,89.8482,89.8786,4300.0
2010-10-27 12:00:00,118.05,118.09,118.01,118.02,7100.0,89.8634,89.8939,89.833,89.8406,7100.0
2010-10-27 12:05:00,118.0,118.0,117.96,117.99,17400.0,89.8253,89.8253,89.7949,89.8177,17400.0
2010-10-27 12:10:00,117.99,118.05,117.99,118.03,6000.0,89.8177,89.8634,89.8177,89.8482,6000.0
2010-10-27 12:15:00,118.02,118.04,117.95,117.95,10900.0,89.8406,89.8558,89.7873,89.7873,10900.0
2010-10-27 12:20:00,117.94,117.97,117.91,117.94,13600.0,89.7797,89.8025,89.7568,89.7797,13600.0
2010-10-27 12:25:00,117.94,117.98,117.94,117.94,5900.0,89.7797,89.8101,89.7797,89.7797,5900.0
2010-10-27 12:30:00,117.94,117.99,117.92,117.95,11100.0,89.7797,89.8177,89.7644,89.7873,11100.0
2010-10-27 12:35:00,117.97,117.97,117.91,117.92,20400.0,89.8025,89.8025,89.7568,89.7644,20400.0
2010-10-27 12:40:00,117.92,117.92,117.82,117.83,26300.0,89.7644,89.7644,89.6883,89.6959,26300.0
2010-10-27 12:45:00,117.84,117.92,117.83,117.91,20600.0,89.7035,89.7644,89.6959,89.7568,20600.0
2010-10-27 12:50:00,117.92,117.92,117.89,117.89,13900.0,89.7644,89.7644,89.7416,89.7416,13900.0
2010-10-27 12:55:00,117.9,117.92,117.9,117.9,6500.0,89.7492,89.7644,89.7492,89.7492,6500.0
2010-10-27 13:00:00,117.9,118.0,117.9,117.97,10100.0,89.7492,89.8253,89.7492,89.8025,10100.0
2010-10-27 13:05:00,117.97,118.02,117.96,117.96,3000.0,89.8025,89.8406,89.7949,89.7949,3000.0
2010-10-27 13:10:00,117.95,117.95,117.8,117.8,20200.0,89.7873,89.7873,89.6731,89.6731,20200.0
2010-10-27 13:15:00,117.8,117.81,117.66,117.76,26900.0,89.6731,89.6807,89.5665,89.6426,26900.0
2010-10-27 13:20:00,117.77,117.84,117.72,117.83,9600.0,89.6503,89.7035,89.6122,89.6959,9600.0
2010-10-27 13:25:00,117.81,117.95,117.75,117.93,12100.0,89.6807,89.7873,89.635,89.7721,12100.0
2010-10-27 13:30:00,117.94,117.94,117.83,117.85,5400.0,89.7797,89.7797,89.6959,89.7112,5400.0
2010-10-27 13:35:00,117.88,117.89,117.86,117.89,12100.0,89.734,89.7416,89.7188,89.7416,12100.0
2010-10-27 13:40:00,117.89,117.98,117.86,117.97,7800.0,89.7416,89.8101,89.7188,89.8025,7800.0
2010-10-27 13:45:00,117.96,118.05,117.95,118.03,74700.0,89.7949,89.8634,89.7873,89.8482,74700.0
2010-10-27 13:50:00,118.04,118.05,117.95,117.96,15300.0,89.8558,89.8634,89.7873,89.7949,15300.0
2010-10-27 13:55:00,117.96,118.11,117.96,118.11,11000.0,89.7949,89.9091,89.7949,89.9091,11000.0
2010-10-27 14:00:00,118.12,118.15,118.1,118.12,12900.0,89.9167,89.9395,89.9015,89.9167,12900.0
2010-10-27 14:05:00,118.13,118.21,118.12,118.21,11000.0,89.9243,89.9852,89.9167,89.9852,11000.0
2010-10-27 14:10:00,118.21,118.22,118.17,118.18,182400.0,89.9852,89.9928,89.9548,89.9624,182400.0
2010-10-27 14:15:00,118.19,118.22,118.13,118.14,8100.0,89.97,89.9928,89.9243,89.9319,8100.0
2010-10-27 14:20:00,118.14,118.14,118.04,118.1,13300.0,89.9319,89.9319,89.8558,89.9015,13300.0
2010-10-27 14:25:00,118.1,118.15,118.09,118.09,10800.0,89.9015,89.9395,89.8939,89.8939,10800.0
2010-10-27 14:30:00,118.07,118.11,118.05,118.11,9900.0,89.8786,89.9091,89.8634,89.9091,9900.0
2010-10-27 14:35:00,118.07,118.31,118.03,118.27,30100.0,89.8786,90.0613,89.8482,90.0309,30100.0
2010-10-27 14:40:00,118.28,118.41,118.28,118.37,22000.0,90.0385,90.1374,90.0385,90.107,22000.0
2010-10-27 14:45:00,118.38,118.45,118.33,118.35,23100.0,90.1146,90.1679,90.0765,90.0918,23100.0
2010-10-27 14:50:00,118.35,118.39,118.3,118.39,28500.0,90.0918,90.1222,90.0537,90.1222,28500.0
2010-10-27 14:55:00,118.4,118.49,118.33,118.33,56900.0,90.1298,90.1983,90.0765,90.0765,56900.0
2010-10-27 15:00:00,118.35,118.43,118.31,118.32,20100.0,90.0918,90.1527,90.0613,90.0689,20100.0
2010-10-27 15:05:00,118.32,118.43,118.31,118.38,17300.0,90.0689,90.1527,90.0613,90.1146,17300.0
2010-10-27 15:10:00,118.36,118.36,118.28,118.29,14000.0,90.0994,90.0994,90.0385,90.0461,14000.0
2010-10-27 15:15:00,118.25,118.33,118.25,118.3,9600.0,90.0156,90.0765,90.0156,90.0537,9600.0
2010-10-27 15:20:00,118.28,118.43,118.23,118.43,31900.0,90.0385,90.1527,90.0004,90.1527,31900.0
2010-10-27 15:25:00,118.45,118.53,118.39,118.4,18900.0,90.1679,90.2288,90.1222,90.1298,18900.0
2010-10-27 15:30:00,118.42,118.54,118.41,118.53,27200.0,90.1451,90.2364,90.1374,90.2288,27200.0
2010-10-27 15:35:00,118.55,118.62,118.54,118.6,49600.0,90.244,90.2973,90.2364,90.2821,49600.0
2010-10-27 15:40:00,118.61,118.65,118.55,118.59,86200.0,90.2897,90.3201,90.244,90.2745,86200.0
2010-10-27 15:45:00,118.57,118.68,118.5,118.58,36000.0,90.2592,90.343,90.206,90.2669,36000.0
2010-10-27 15:50:00,118.57,118.81,118.57,118.78,43800.0,90.2592,90.4419,90.2592,90.4191,43800.0
2010-10-27 15:55:00,118.79,118.91,118.77,118.77,120800.0,90.4267,90.5181,90.4115,90.4115,120800.0
2010-10-28 09:30:00,119.44,119.48,119.29,119.45,300800.0,90.9215,90.952,90.8073,90.9291,300800.0
2010-10-28 09:35:00,119.45,119.5,119.31,119.47,51900.0,90.9291,90.9672,90.8226,90.9444,51900.0
2010-10-28 09:40:00,119.47,119.47,119.26,119.3,51800.0,90.9444,90.9444,90.7845,90.8149,51800.0
2010-10-28 09:45:00,119.27,119.36,119.17,119.18,24700.0,90.7921,90.8606,90.716,90.7236,24700.0
2010-10-28 09:50:00,119.17,119.29,119.13,119.29,27400.0,90.716,90.8073,90.6855,90.8073,27400.0
2010-10-28 09:55:00,119.28,119.31,119.15,119.2,37800.0,90.7997,90.8226,90.7008,90.7388,37800.0
2010-10-28 10:00:00,119.21,119.32,119.21,119.22,14200.0,90.7464,90.8302,90.7464,90.754,14200.0
2010-10-28 10:05:00,119.24,119.29,119.11,119.25,24300.0,90.7693,90.8073,90.6703,90.7769,24300.0
2010-10-28 10:10:00,119.25,119.25,119.05,119.11,72800.0,90.7769,90.7769,90.6246,90.6703,72800.0
2010-10-28 10:15:00,119.09,119.1,118.87,118.93,48700.0,90.6551,90.6627,90.4876,90.5333,48700.0
2010-10-28 10:20:00,118.91,118.91,118.8,118.81,21200.0,90.5181,90.5181,90.4343,90.4419,21200.0
2010-10-28 10:25:00,118.81,118.82,118.6,118.61,25400.0,90.4419,90.4496,90.2821,90.2897,25400.0
2010-10-28 10:30:00,118.55,118.63,118.52,118.63,16900.0,90.244,90.3049,90.2212,90.3049,16900.0
2010-10-28 10:35:00,118.64,118.66,118.44,118.54,46100.0,90.3125,90.3278,90.1603,90.2364,46100.0
2010-10-28 10:40:00,118.53,118.62,118.52,118.61,24600.0,90.2288,90.2973,90.2212,90.2897,24600.0
2010-10-28 10:45:00,118.61,118.68,118.5,118.65,75400.0,90.2897,90.343,90.206,90.3201,75400.0
2010-10-28 10:50:00,118.65,118.7,118.64,118.67,17800.0,90.3201,90.3582,90.3125,90.3354,17800.0
2010-10-28 10:55:00,118.66,118.7,118.6,118.66,9300.0,90.3278,90.3582,90.2821,90.3278,9300.0
2010-10-28 11:00:00,118.65,118.76,118.63,118.7,12400.0,90.3201,90.4039,90.3049,90.3582,12400.0
2010-10-28 11:05:00,118.7,118.78,118.66,118.78,12100.0,90.3582,90.4191,90.3278,90.4191,12100.0
2010-10-28 11:10:00,118.8,118.88,118.8,118.83,16600.0,90.4343,90.4952,90.4343,90.4572,16600.0
2010-10-28 11:15:00,118.8,118.82,118.75,118.8,7600.0,90.4343,90.4496,90.3963,90.4343,7600.0
2010-10-28 11:20:00,118.75,118.86,118.74,118.86,8300.0,90.3963,90.48,90.3887,90.48,8300.0
2010-10-28 11:25:00,118.88,118.9,118.84,118.86,14000.0,90.4952,90.5104,90.4648,90.48,14000.0
2010-10-28 11:30:00,118.84,118.84,118.73,118.77,10100.0,90.4648,90.4648,90.381,90.4115,10100.0
2010-10-28 11:35:00,118.8,118.83,118.78,118.78,8900.0,90.4343,90.4572,90.4191,90.4191,8900.0
2010-10-28 11:40:00,118.76,118.79,118.72,118.79,2800.0,90.4039,90.4267,90.3734,90.4267,2800.0
2010-10-28 11:45:00,118.8,118.8,118.67,118.67,13700.0,90.4343,90.4343,90.3354,90.3354,13700.0
2010-10-28 11:50:00,118.69,118.72,118.64,118.65,9400.0,90.3506,90.3734,90.3125,90.3201,9400.0
2010-10-28 11:55:00,118.66,118.66,118.53,118.55,16000.0,90.3278,90.3278,90.2288,90.244,16000.0
2010-10-28 12:00:00,118.54,118.54,118.32,118.38,63400.0,90.2364,90.2364,90.0689,90.1146,63400.0
2010-10-28 12:05:00,118.41,118.46,118.4,118.43,5500.0,90.1374,90.1755,90.1298,90.1527,5500.0
2010-10-28 12:10:00,118.43,118.47,118.35,118.35,11500.0,90.1527,90.1831,90.0918,90.0918,11500.0
2010-10-28 12:15:00,118.38,118.5,118.38,118.5,12700.0,90.1146,90.206,90.1146,90.206,12700.0
2010-10-28 12:20:00,118.49,118.49,118.41,118.41,6400.0,90.1983,90.1983,90.1374,90.1374,6400.0
2010-10-28 12:25:00,118.4,118.42,118.29,118.31,22000.0,90.1298,90.1451,90.0461,90.0613,22000.0
2010-10-28 12:30:00,118.31,118.36,118.23,118.35,29500.0,90.0613,90.0994,90.0004,90.0918,29500.0
2010-10-28 12:35:00,118.38,118.38,118.33,118.34,4400.0,90.1146,90.1146,90.0765,90.0842,4400.0
2010-10-28 12:40:00,118.38,118.39,118.37,118.37,1100.0,90.1146,90.1222,90.107,90.107,1100.0
2010-10-28 12:45:00,118.43,118.43,118.31,118.38,11800.0,90.1527,90.1527,90.0613,90.1146,11800.0
2010-10-28 12:50:00,118.37,118.44,118.37,118.41,15800.0,90.107,90.1603,90.107,90.1374,15800.0
2010-10-28 12:55:00,118.44,118.45,118.34,118.34,36200.0,90.1603,90.1679,90.0842,90.0842,36200.0
2010-10-28 13:00:00,118.32,118.43,118.26,118.43,11200.0,90.0689,90.1527,90.0233,90.1527,11200.0
2010-10-28 13:05:00,118.45,118.56,118.45,118.55,3300.0,90.1679,90.2516,90.1679,90.244,3300.0
2010-10-28 13:10:00,118.57,118.71,118.57,118.69,68500.0,90.2592,90.3658,90.2592,90.3506,68500.0
2010-10-28 13:15:00,118.69,118.93,118.69,118.77,36400.0,90.3506,90.5333,90.3506,90.4115,36400.0
2010-10-28 13:20:00,118.79,118.79,118.59,118.59,37400.0,90.4267,90.4267,90.2745,90.2745,37400.0
2010-10-28 13:25:00,118.63,118.65,118.54,118.6,14100.0,90.3049,90.3201,90.2364,90.2821,14100.0
2010-10-28 13:30:00,118.65,118.69,118.6,118.6,12700.0,90.3201,90.3506,90.2821,90.2821,12700.0
2010-10-28 13:35:00,118.58,118.72,118.54,118.68,74900.0,90.2669,90.3734,90.2364,90.343,74900.0
2010-10-28 13:40:00,118.71,118.71,118.56,118.61,7000.0,90.3658,90.3658,90.2516,90.2897,7000.0
2010-10-28 13:45:00,118.59,118.59,118.48,118.56,5700.0,90.2745,90.2745,90.1907,90.2516,5700.0
2010-10-28 13:50:00,118.56,118.66,118.56,118.66,9200.0,90.2516,90.3278,90.2516,90.3278,9200.0
2010-10-28 13:55:00,118.68,118.71,118.61,118.61,1800.0,90.343,90.3658,90.2897,90.2897,1800.0
2010-10-28 14:00:00,118.61,118.68,118.59,118.62,6400.0,90.2897,90.343,90.2745,90.2973,6400.0
2010-10-28 14:05:00,118.65,118.79,118.65,118.78,8500.0,90.3201,90.4267,90.3201,90.4191,8500.0
2010-10-28 14:10:00,118.78,118.84,118.78,118.78,3800.0,90.4191,90.4648,90.4191,90.4191,3800.0
2010-10-28 14:15:00,118.78,118.81,118.66,118.7,16900.0,90.4191,90.4419,90.3278,90.3582,16900.0
2010-10-28 14:20:00,118.63,118.8,118.6,118.8,9600.0,90.3049,90.4343,90.2821,90.4343,9600.0
2010-10-28 14:25:00,118.8,118.82,118.65,118.74,28300.0,90.4343,90.4496,90.3201,90.3887,28300.0
2010-10-28 14:30:00,118.71,118.83,118.69,118.74,32500.0,90.3658,90.4572,90.3506,90.3887,32500.0
2010-10-28 14:35:00,118.78,118.78,118.68,118.73,8800.0,90.4191,90.4191,90.343,90.381,8800.0
2010-10-28 14:40:00,118.74,118.8,118.67,118.8,17500.0,90.3887,90.4343,90.3354,90.4343,17500.0
2010-10-28 14:45:00,118.8,118.87,118.68,118.82,54800.0,90.4343,90.4876,90.343,90.4496,54800.0
2010-10-28 14:50:00,118.83,118.84,118.76,118.78,6500.0,90.4572,90.4648,90.4039,90.4191,6500.0
2010-10-28 14:55:00,118.79,118.84,118.78,118.78,3900.0,90.4267,90.4648,90.4191,90.4191,3900.0
2010-10-28 15:00:00,118.83,118.85,118.71,118.82,10100.0,90.4572,90.4724,90.3658,90.4496,10100.0
2010-10-28 15:05:00,118.82,118.94,118.82,118.89,17600.0,90.4496,90.5409,90.4496,90.5028,17600.0
2010-10-28 15:10:00,118.87,118.93,118.82,118.84,24000.0,90.4876,90.5333,90.4496,90.4648,24000.0
2010-10-28 15:15:00,118.84,118.84,118.7,118.77,13300.0,90.4648,90.4648,90.3582,90.4115,13300.0
2010-10-28 15:20:00,118.73,118.74,118.62,118.64,29000.0,90.381,90.3887,90.2973,90.3125,29000.0
2010-10-28 15:25:00,118.64,118.75,118.6,118.75,24000.0,90.3125,90.3963,90.2821,90.3963,24000.0
2010-10-28 15:30:00,118.75,118.92,118.71,118.89,19100.0,90.3963,90.5257,90.3658,90.5028,19100.0
2010-10-28 15:35:00,118.89,119.06,118.86,119.01,23500.0,90.5028,90.6322,90.48,90.5942,23500.0
2010-10-28 15:40:00,119.01,119.05,118.98,118.99,8400.0,90.5942,90.6246,90.5713,90.579,8400.0
2010-10-28 15:45:00,118.99,119.08,118.93,119.06,94800.0,90.579,90.6475,90.5333,90.6322,94800.0
2010-10-28 15:50:00,119.06,119.1,118.94,118.94,48500.0,90.6322,90.6627,90.5409,90.5409,48500.0
2010-10-28 15:55:00,118.93,118.99,118.87,118.87,85000.0,90.5333,90.579,90.4876,90.4876,85000.0
2010-10-29 09:30:00,118.68,118.73,118.6,118.71,60400.0,90.343,90.381,90.2821,90.3658,60400.0
2010-10-29 09:35:00,118.7,118.81,118.65,118.66,15300.0,90.3582,90.4419,90.3201,90.3278,15300.0
2010-10-29 09:40:00,118.74,118.95,118.68,118.89,46200.0,90.3887,90.5485,90.343,90.5028,46200.0
2010-10-29 09:45:00,118.91,118.93,118.75,118.85,37000.0,90.5181,90.5333,90.3963,90.4724,37000.0
2010-10-29 09:50:00,118.85,118.87,118.74,118.79,29500.0,90.4724,90.4876,90.3887,90.4267,29500.0
2010-10-29 09:55:00,118.76,118.76,118.52,118.61,23100.0,90.4039,90.4039,90.2212,90.2897,23100.0
2010-10-29 10:00:00,118.6,118.75,118.53,118.74,54800.0,90.2821,90.3963,90.2288,90.3887,54800.0
2010-10-29 10:05:00,118.75,119.06,118.75,119.0,58800.0,90.3963,90.6322,90.3963,90.5866,58800.0
2010-10-29 10:10:00,118.99,119.05,118.91,118.96,30800.0,90.579,90.6246,90.5181,90.5561,30800.0
2010-10-29 10:15:00,118.94,119.06,118.93,118.98,34900.0,90.5409,90.6322,90.5333,90.5713,34900.0
2010-10-29 10:20:00,118.97,118.97,118.92,118.94,5300.0,90.5637,90.5637,90.5257,90.5409,5300.0
2010-10-29 10:25:00,118.95,119.11,118.93,118.97,31800.0,90.5485,90.6703,90.5333,90.5637,31800.0
2010-10-29 10:30:00,118.95,118.96,118.87,118.87,9500.0,90.5485,90.5561,90.4876,90.4876,9500.0
2010-10-29 10:35:00,118.88,118.95,118.86,118.87,4700.0,90.4952,90.5485,90.48,90.4876,4700.0
2010-10-29 10:40:00,118.87,118.9,118.74,118.76,6300.0,90.4876,90.5104,90.3887,90.4039,6300.0
2010-10-29 10:45:00,118.75,118.78,118.67,118.76,9000.0,90.3963,90.4191,90.3354,90.4039,9000.0
2010-10-29 10:50:00,118.77,118.8,118.67,118.77,15200.0,90.4115,90.4343,90.3354,90.4115,15200.0
2010-10-29 10:55:00,118.77,118.89,118.77,118.88,11300.0,90.4115,90.5028,90.4115,90.4952,11300.0
2010-10-29 11:00:00,118.9,118.91,118.84,118.84,6200.0,90.5104,90.5181,90.4648,90.4648,6200.0
2010-10-29 11:05:00,118.85,118.99,118.81,118.98,8200.0,90.4724,90.579,90.4419,90.5713,8200.0
2010-10-29 11:10:00,118.97,118.99,118.9,118.9,7500.0,90.5637,90.579,90.5104,90.5104,7500.0
2010-10-29 11:15:00,118.88,118.88,118.79,118.85,7700.0,90.4952,90.4952,90.4267,90.4724,7700.0
2010-10-29 11:20:00,118.89,118.9,118.81,118.82,15300.0,90.5028,90.5104,90.4419,90.4496,15300.0
2010-10-29 11:25:00,118.82,118.91,118.8,118.8,5800.0,90.4496,90.5181,90.4343,90.4343,5800.0
2010-10-29 11:30:00,118.8,118.82,118.56,118.59,65000.0,90.4343,90.4496,90.2516,90.2745,65000.0
2010-10-29 11:35:00,118.58,118.73,118.49,118.71,36000.0,90.2669,90.381,90.1983,90.3658,36000.0
2010-10-29 11:40:00,118.7,118.79,118.65,118.66,44900.0,90.3582,90.4267,90.3201,90.3278,44900.0
2010-10-29 11:45:00,118.64,118.64,118.48,118.59,17200.0,90.3125,90.3125,90.1907,90.2745,17200.0
2010-10-29 11:50:00,118.58,118.64,118.51,118.64,7600.0,90.2669,90.3125,90.2136,90.3125,7600.0
2010-10-29 11:55:00,118.62,118.74,118.62,118.7,9300.0,90.2973,90.3887,90.2973,90.3582,9300.0
2010-10-29 12:00:00,118.73,118.78,118.72,118.77,8100.0,90.381,90.4191,90.3734,90.4115,8100.0
2010-10-29 12:05:00,118.78,118.83,118.76,118.77,8700.0,90.4191,90.4572,90.4039,90.4115,8700.0
2010-10-29 12:10:00,118.75,118.81,118.71,118.75,23600.0,90.3963,90.4419,90.3658,90.3963,23600.0
2010-10-29 12:15:00,118.77,118.9,118.77,118.88,32300.0,90.4115,90.5104,90.4115,90.4952,32300.0
2010-10-29 12:20:00,118.85,118.9,118.85,118.85,6400.0,90.4724,90.5104,90.4724,90.4724,6400.0
2010-10-29 12:25:00,118.86,118.9,118.84,118.87,38500.0,90.48,90.5104,90.4648,90.4876,38500.0
2010-10-29 12:30:00,118.88,118.95,118.87,118.95,36900.0,90.4952,90.5485,90.4876,90.5485,36900.0
2010-10-29 12:35:00,118.93,118.96,118.9,118.93,13000.0,90.5333,90.5561,90.5104,90.5333,13000.0
2010-10-29 12:40:00,118.92,118.95,118.89,118.9,11900.0,90.5257,90.5485,90.5028,90.5104,11900.0
2010-10-29 12:45:00,118.9,118.9,118.82,118.88,7500.0,90.5104,90.5104,90.4496,90.4952,7500.0
2010-10-29 12:50:00,118.86,118.91,118.86,118.91,2200.0,90.48,90.5181,90.48,90.5181,2200.0
2010-10-29 12:55:00,118.88,118.92,118.88,118.92,900.0,90.4952,90.5257,90.4952,90.5257,900.0
2010-10-29 13:00:00,118.91,118.92,118.85,118.89,25000.0,90.5181,90.5257,90.4724,90.5028,25000.0
2010-10-29 13:05:00,118.88,118.9,118.87,118.87,5200.0,90.4952,90.5104,90.4876,90.4876,5200.0
2010-10-29 13:10:00,118.9,118.9,118.81,118.84,2900.0,90.5104,90.5104,90.4419,90.4648,2900.0
2010-10-29 13:15:00,118.83,118.85,118.78,118.85,3000.0,90.4572,90.4724,90.4191,90.4724,3000.0
2010-10-29 13:20:00,118.86,118.93,118.86,118.92,6300.0,90.48,90.5333,90.48,90.5257,6300.0
2010-10-29 13:25:00,118.92,118.93,118.89,118.93,2200.0,90.5257,90.5333,90.5028,90.5333,2200.0
2010-10-29 13:30:00,118.95,118.96,118.92,118.92,9600.0,90.5485,90.5561,90.5257,90.5257,9600.0
2010-10-29 13:35:00,118.9,118.92,118.88,118.9,11700.0,90.5104,90.5257,90.4952,90.5104,11700.0
2010-10-29 13:40:00,118.89,118.93,118.85,118.93,5300.0,90.5028,90.5333,90.4724,90.5333,5300.0
2010-10-29 13:45:00,118.95,118.98,118.91,118.96,9400.0,90.5485,90.5713,90.5181,90.5561,9400.0
2010-10-29 13:50:00,118.97,119.03,118.97,119.03,59500.0,90.5637,90.6094,90.5637,90.6094,59500.0
2010-10-29 13:55:00,119.03,119.05,119.0,119.05,4100.0,90.6094,90.6246,90.5866,90.6246,4100.0
2010-10-29 14:00:00,119.02,119.06,119.0,119.0,5700.0,90.6018,90.6322,90.5866,90.5866,5700.0
2010-10-29 14:05:00,119.01,119.05,119.0,119.05,32400.0,90.5942,90.6246,90.5866,90.6246,32400.0
2010-10-29 14:10:00,119.04,119.05,119.02,119.05,9200.0,90.617,90.6246,90.6018,90.6246,9200.0
2010-10-29 14:15:00,119.0,119.0,118.98,119.0,4400.0,90.5866,90.5866,90.5713,90.5866,4400.0
2010-10-29 14:20:00,119.01,119.1,118.96,118.99,37700.0,90.5942,90.6627,90.5561,90.579,37700.0
2010-10-29 14:25:00,118.99,119.0,118.95,118.95,5900.0,90.579,90.5866,90.5485,90.5485,5900.0
2010-10-29 14:30:00,118.95,118.95,118.87,118.9,10800.0,90.5485,90.5485,90.4876,90.5104,10800.0
2010-10-29 14:35:00,118.89,118.9,118.84,118.84,11400.0,90.5028,90.5104,90.4648,90.4648,11400.0
2010-10-29 14:40:00,118.87,118.91,118.86,118.9,47200.0,90.4876,90.5181,90.48,90.5104,47200.0
2010-10-29 14:45:00,118.89,118.89,118.85,118.85,10700.0,90.5028,90.5028,90.4724,90.4724,10700.0
2010-10-29 14:50:00,118.87,118.87,118.82,118.84,2600.0,90.4876,90.4876,90.4496,90.4648,2600.0
2010-10-29 14:55:00,118.84,118.85,118.77,118.78,11500.0,90.4648,90.4724,90.4115,90.4191,11500.0
2010-10-29 15:00:00,118.78,118.84,118.74,118.82,36300.0,90.4191,90.4648,90.3887,90.4496,36300.0
2010-10-29 15:05:00,118.82,118.82,118.75,118.77,22400.0,90.4496,90.4496,90.3963,90.4115,22400.0
2010-10-29 15:10:00,118.77,118.81,118.75,118.81,7300.0,90.4115,90.4419,90.3963,90.4419,7300.0
2010-10-29 15:15:00,118.81,118.82,118.79,118.8,7500.0,90.4419,90.4496,90.4267,90.4343,7500.0
2010-10-29 15:20:00,118.79,118.87,118.75,118.85,19000.0,90.4267,90.4876,90.3963,90.4724,19000.0
2010-10-29 15:25:00,118.85,118.95,118.85,118.9,40200.0,90.4724,90.5485,90.4724,90.5104,40200.0
2010-10-29 15:30:00,118.91,118.97,118.9,118.97,5700.0,90.5181,90.5637,90.5104,90.5637,5700.0
2010-10-29 15:35:00,118.97,119.07,118.94,119.06,13100.0,90.5637,90.6399,90.5409,90.6322,13100.0
2010-10-29 15:40:00,119.03,119.09,119.03,119.07,11900.0,90.6094,90.6551,90.6094,90.6399,11900.0
2010-10-29 15:45:00,119.07,119.07,118.97,118.97,22100.0,90.6399,90.6399,90.5637,90.5637,22100.0
2010-10-29 15:50:00,118.99,118.99,118.88,118.93,42100.0,90.579,90.579,90.4952,90.5333,42100.0
2010-10-29 15:55:00,118.92,118.96,118.86,118.87,361100.0,90.5257,90.5561,90.48,90.4876,361100.0
2010-11-01 09:30:00,119.49,119.56,119.43,119.48,178000.0,90.9596,91.0129,90.9139,90.952,178000.0
2010-11-01 09:35:00,119.48,119.6,119.44,119.6,36300.0,90.952,91.0433,90.9215,91.0433,36300.0
2010-11-01 09:40:00,119.62,119.75,119.6,119.71,112800.0,91.0585,91.1575,91.0433,91.127,112800.0
2010-11-01 09:45:00,119.71,119.79,119.7,119.76,36100.0,91.127,91.1879,91.1194,91.1651,36100.0
2010-11-01 09:50:00,119.77,119.82,119.71,119.71,48900.0,91.1727,91.2108,91.127,91.127,48900.0
2010-11-01 09:55:00,119.69,119.72,119.64,119.71,16500.0,91.1118,91.1347,91.0738,91.127,16500.0
2010-11-01 10:00:00,119.7,120.06,119.7,120.06,222900.0,91.1194,91.3935,91.1194,91.3935,222900.0
2010-11-01 10:05:00,120.04,120.14,119.95,119.95,81900.0,91.3783,91.4544,91.3097,91.3097,81900.0
2010-11-01 10:10:00,119.96,119.99,119.91,119.98,60500.0,91.3174,91.3402,91.2793,91.3326,60500.0
2010-11-01 10:15:00,119.98,120.04,119.94,119.94,24400.0,91.3326,91.3783,91.3021,91.3021,24400.0
2010-11-01 10:20:00,119.94,119.97,119.88,119.91,157900.0,91.3021,91.325,91.2565,91.2793,157900.0
2010-11-01 10:25:00,119.9,119.92,119.83,119.9,164400.0,91.2717,91.2869,91.2184,91.2717,164400.0
2010-11-01 10:30:00,119.93,119.95,119.77,119.77,86400.0,91.2945,91.3097,91.1727,91.1727,86400.0
2010-11-01 10:35:00,119.76,119.81,119.73,119.76,25600.0,91.1651,91.2032,91.1423,91.1651,25600.0
2010-11-01 10:40:00,119.79,119.84,119.78,119.84,15300.0,91.1879,91.226,91.1803,91.226,15300.0
2010-11-01 10:45:00,119.84,119.94,119.81,119.94,21400.0,91.226,91.3021,91.2032,91.3021,21400.0
2010-11-01 10:50:00,119.94,119.96,119.8,119.8,37900.0,91.3021,91.3174,91.1956,91.1956,37900.0
2010-11-01 10:55:00,119.79,119.81,119.73,119.76,23600.0,91.1879,91.2032,91.1423,91.1651,23600.0
2010-11-01 11:00:00,119.77,119.77,119.53,119.56,48900.0,91.1727,91.1727,90.99,91.0129,48900.0
2010-11-01 11:05:00,119.57,119.61,119.48,119.6,21200.0,91.0205,91.0509,90.952,91.0433,21200.0
2010-11-01 11:10:00,119.61,119.66,119.59,119.64,18300.0,91.0509,91.089,91.0357,91.0738,18300.0
2010-11-01 11:15:00,119.63,119.63,119.39,119.5,19000.0,91.0661,91.0661,90.8835,90.9672,19000.0
2010-11-01 11:20:00,119.5,119.51,119.37,119.39,20100.0,90.9672,90.9748,90.8682,90.8835,20100.0
2010-11-01 11:25:00,119.38,119.44,119.34,119.4,24400.0,90.8758,90.9215,90.8454,90.8911,24400.0
2010-11-01 11:30:00,119.4,119.4,119.3,119.3,18000.0,90.8911,90.8911,90.8149,90.8149,18000.0
2010-11-01 11:35:00,119.31,119.32,119.16,119.26,32200.0,90.8226,90.8302,90.7084,90.7845,32200.0
2010-11-01 11:40:00,119.28,119.28,119.21,119.25,8600.0,90.7997,90.7997,90.7464,90.7769,8600.0
2010-11-01 11:45:00,119.25,119.38,119.23,119.38,12600.0,90.7769,90.8758,90.7617,90.8758,12600.0
2010-11-01 11:50:00,119.37,119.38,119.33,119.36,2500.0,90.8682,90.8758,90.8378,90.8606,2500.0
2010-11-01 11:55:00,119.38,119.42,119.36,119.42,7600.0,90.8758,90.9063,90.8606,90.9063,7600.0
2010-11-01 12:00:00,119.44,119.47,119.39,119.41,11200.0,90.9215,90.9444,90.8835,90.8987,11200.0
2010-11-01 12:05:00,119.39,119.39,119.32,119.33,24700.0,90.8835,90.8835,90.8302,90.8378,24700.0
2010-11-01 12:10:00,119.34,119.34,119.29,119.33,10900.0,90.8454,90.8454,90.8073,90.8378,10900.0
2010-11-01 12:15:00,119.34,119.43,119.34,119.38,13700.0,90.8454,90.9139,90.8454,90.8758,13700.0
2010-11-01 12:20:00,119.37,119.49,119.37,119.49,6800.0,90.8682,90.9596,90.8682,90.9596,6800.0
2010-11-01 12:25:00,119.49,119.49,119.41,119.45,5200.0,90.9596,90.9596,90.8987,90.9291,5200.0
2010-11-01 12:30:00,119.44,119.45,119.39,119.45,8800.0,90.9215,90.9291,90.8835,90.9291,8800.0
2010-11-01 12:35:00,119.39,119.39,119.36,119.38,3300.0,90.8835,90.8835,90.8606,90.8758,3300.0
2010-11-01 12:40:00,119.39,119.4,119.36,119.4,3100.0,90.8835,90.8911,90.8606,90.8911,3100.0
2010-11-01 12:45:00,119.4,119.4,119.26,119.27,10400.0,90.8911,90.8911,90.7845,90.7921,10400.0
2010-11-01 12:50:00,119.25,119.26,119.15,119.2,14300.0,90.7769,90.7845,90.7008,90.7388,14300.0
2010-11-01 12:55:00,119.19,119.21,119.18,119.21,17900.0,90.7312,90.7464,90.7236,90.7464,17900.0
2010-11-01 13:00:00,119.25,119.36,119.21,119.22,29100.0,90.7769,90.8606,90.7464,90.754,29100.0
2010-11-01 13:05:00,119.19,119.27,119.1,119.24,19400.0,90.7312,90.7921,90.6627,90.7693,19400.0
2010-11-01 13:10:00,119.28,119.32,119.24,119.29,9100.0,90.7997,90.8302,90.7693,90.8073,9100.0
2010-11-01 13:15:00,119.27,119.31,119.23,119.29,20700.0,90.7921,90.8226,90.7617,90.8073,20700.0
2010-11-01 13:20:00,119.31,119.31,119.15,119.2,17900.0,90.8226,90.8226,90.7008,90.7388,17900.0
2010-11-01 13:25:00,119.2,119.21,119.11,119.21,19000.0,90.7388,90.7464,90.6703,90.7464,19000.0
2010-11-01 13:30:00,119.24,119.28,119.21,119.28,25300.0,90.7693,90.7997,90.7464,90.7997,25300.0
2010-11-01 13:35:00,119.27,119.34,119.26,119.34,6200.0,90.7921,90.8454,90.7845,90.8454,6200.0
2010-11-01 13:40:00,119.34,119.4,119.33,119.38,4700.0,90.8454,90.8911,90.8378,90.8758,4700.0
2010-11-01 13:45:00,119.38,119.42,119.36,119.42,9100.0,90.8758,90.9063,90.8606,90.9063,9100.0
2010-11-01 13:50:00,119.43,119.45,119.38,119.38,20100.0,90.9139,90.9291,90.8758,90.8758,20100.0
2010-11-01 13:55:00,119.39,119.39,119.3,119.3,8100.0,90.8835,90.8835,90.8149,90.8149,8100.0
2010-11-01 14:00:00,119.33,119.36,119.31,119.31,5000.0,90.8378,90.8606,90.8226,90.8226,5000.0
2010-11-01 14:05:00,119.27,119.32,119.27,119.32,12100.0,90.7921,90.8302,90.7921,90.8302,12100.0
2010-11-01 14:10:00,119.31,119.31,119.21,119.23,11700.0,90.8226,90.8226,90.7464,90.7617,11700.0
2010-11-01 14:15:00,119.23,119.24,119.16,119.21,21600.0,90.7617,90.7693,90.7084,90.7464,21600.0
2010-11-01 14:20:00,119.22,119.3,119.22,119.24,7200.0,90.754,90.8149,90.754,90.7693,7200.0
2010-11-01 14:25:00,119.22,119.22,119.12,119.12,57000.0,90.754,90.754,90.6779,90.6779,57000.0
2010-11-01 14:30:00,119.12,119.16,119.08,119.14,11600.0,90.6779,90.7084,90.6475,90.6931,11600.0
2010-11-01 14:35:00,119.13,119.13,118.9,118.9,23600.0,90.6855,90.6855,90.5104,90.5104,23600.0
2010-11-01 14:40:00,118.9,118.91,118.79,118.91,32100.0,90.5104,90.5181,90.4267,90.5181,32100.0
2010-11-01 14:45:00,118.91,118.92,118.76,118.77,56700.0,90.5181,90.5257,90.4039,90.4115,56700.0
2010-11-01 14:50:00,118.76,118.91,118.76,118.91,7200.0,90.4039,90.5181,90.4039,90.5181,7200.0
2010-11-01 14:55:00,118.87,118.88,118.77,118.87,32200.0,90.4876,90.4952,90.4115,90.4876,32200.0
2010-11-01 15:00:00,118.87,118.87,118.74,118.75,13500.0,90.4876,90.4876,90.3887,90.3963,13500.0
2010-11-01 15:05:00,118.75,118.75,118.4,118.45,87100.0,90.3963,90.3963,90.1298,90.1679,87100.0
2010-11-01 15:10:00,118.45,118.47,118.28,118.31,77800.0,90.1679,90.1831,90.0385,90.0613,77800.0
2010-11-01 15:15:00,118.32,118.4,118.25,118.37,69300.0,90.0689,90.1298,90.0156,90.107,69300.0
2010-11-01 15:20:00,118.36,118.51,118.31,118.5,30900.0,90.0994,90.2136,90.0613,90.206,30900.0
2010-11-01 15:25:00,118.5,118.63,118.5,118.58,16200.0,90.206,90.3049,90.206,90.2669,16200.0
2010-11-01 15:30:00,118.57,118.67,118.56,118.62,30300.0,90.2592,90.3354,90.2516,90.2973,30300.0
2010-11-01 15:35:00,118.62,118.62,118.54,118.59,7200.0,90.2973,90.2973,90.2364,90.2745,7200.0
2010-11-01 15:40:00,118.59,118.66,118.58,118.62,10900.0,90.2745,90.3278,90.2669,90.2973,10900.0
2010-11-01 15:45:00,118.64,118.81,118.62,118.78,62100.0,90.3125,90.4419,90.2973,90.4191,62100.0
2010-11-01 15:50:00,118.82,118.85,118.73,118.83,153300.0,90.4496,90.4724,90.381,90.4572,153300.0
2010-11-01 15:55:00,118.82,118.97,118.82,118.94,34800.0,90.4496,90.5637,90.4496,90.5409,34800.0
2010-11-02 09:30:00,119.84,120.01,119.83,119.88,107600.0,91.226,91.3554,91.2184,91.2565,107600.0
2010-11-02 09:35:00,119.86,119.95,119.77,119.8,53600.0,91.2412,91.3097,91.1727,91.1956,53600.0
2010-11-02 09:40:00,119.83,119.96,119.71,119.89,57500.0,91.2184,91.3174,91.127,91.2641,57500.0
2010-11-02 09:45:00,119.9,119.93,119.78,119.85,34900.0,91.2717,91.2945,91.1803,91.2336,34900.0
2010-11-02 09:50:00,119.85,120.04,119.77,119.92,40800.0,91.2336,91.3783,91.1727,91.2869,40800.0
2010-11-02 09:55:00,119.93,119.95,119.84,119.84,14600.0,91.2945,91.3097,91.226,91.226,14600.0
2010-11-02 10:00:00,119.83,119.89,119.77,119.79,12700.0,91.2184,91.2641,91.1727,91.1879,12700.0
2010-11-02 10:05:00,119.8,119.87,119.75,119.83,8600.0,91.1956,91.2488,91.1575,91.2184,8600.0
2010-11-02 10:10:00,119.81,119.82,119.63,119.66,10200.0,91.2032,91.2108,91.0661,91.089,10200.0
2010-11-02 10:15:00,119.64,119.71,119.61,119.71,19300.0,91.0738,91.127,91.0509,91.127,19300.0
2010-11-02 10:20:00,119.71,119.78,119.67,119.68,30500.0,91.127,91.1803,91.0966,91.1042,30500.0
2010-11-02 10:25:00,119.66,119.74,119.66,119.69,23600.0,91.089,91.1499,91.089,91.1118,23600.0
2010-11-02 10:30:00,119.69,119.73,119.52,119.52,8000.0,91.1118,91.1423,90.9824,90.9824,8000.0
2010-11-02 10:35:00,119.53,119.59,119.52,119.59,5600.0,90.99,91.0357,90.9824,91.0357,5600.0
2010-11-02 10:40:00,119.6,119.68,119.59,119.68,13300.0,91.0433,91.1042,91.0357,91.1042,13300.0
2010-11-02 10:45:00,119.63,119.72,119.62,119.69,10700.0,91.0661,91.1347,91.0585,91.1118,10700.0
2010-11-02 10:50:00,119.69,119.72,119.67,119.69,16000.0,91.1118,91.1347,91.0966,91.1118,16000.0
2010-11-02 10:55:00,119.66,119.68,119.59,119.66,30300.0,91.089,91.1042,91.0357,91.089,30300.0
2010-11-02 11:00:00,119.64,119.76,119.61,119.74,9200.0,91.0738,91.1651,91.0509,91.1499,9200.0
2010-11-02 11:05:00,119.75,119.82,119.72,119.74,10100.0,91.1575,91.2108,91.1347,91.1499,10100.0
2010-11-02 11:10:00,119.77,119.81,119.71,119.78,16300.0,91.1727,91.2032,91.127,91.1803,16300.0
2010-11-02 11:15:00,119.78,119.81,119.73,119.79,18600.0,91.1803,91.2032,91.1423,91.1879,18600.0
2010-11-02 11:20:00,119.8,119.82,119.76,119.79,10500.0,91.1956,91.2108,91.1651,91.1879,10500.0
2010-11-02 11:25:00,119.8,119.81,119.74,119.74,5300.0,91.1956,91.2032,91.1499,91.1499,5300.0
2010-11-02 11:30:00,119.75,119.78,119.74,119.77,4400.0,91.1575,91.1803,91.1499,91.1727,4400.0
2010-11-02 11:35:00,119.78,119.82,119.76,119.76,4400.0,91.1803,91.2108,91.1651,91.1651,4400.0
2010-11-02 11:40:00,119.74,119.74,119.71,119.71,900.0,91.1499,91.1499,91.127,91.127,900.0
2010-11-02 11:45:00,119.7,119.73,119.69,119.69,3700.0,91.1194,91.1423,91.1118,91.1118,3700.0
2010-11-02 11:50:00,119.71,119.75,119.71,119.75,8900.0,91.127,91.1575,91.127,91.1575,8900.0
2010-11-02 11:55:00,119.72,119.76,119.71,119.74,2600.0,91.1347,91.1651,91.127,91.1499,2600.0
2010-11-02 12:00:00,119.74,119.78,119.71,119.78,7500.0,91.1499,91.1803,91.127,91.1803,7500.0
2010-11-02 12:05:00,119.8,119.84,119.75,119.84,9900.0,91.1956,91.226,91.1575,91.226,9900.0
2010-11-02 12:10:00,119.82,119.82,119.78,119.78,3800.0,91.2108,91.2108,91.1803,91.1803,3800.0
2010-11-02 12:15:00,119.79,119.83,119.79,119.83,2100.0,91.1879,91.2184,91.1879,91.2184,2100.0
2010-11-02 12:20:00,119.81,119.82,119.73,119.74,3700.0,91.2032,91.2108,91.1423,91.1499,3700.0
2010-11-02 12:25:00,119.78,119.78,119.73,119.74,900.0,91.1803,91.1803,91.1423,91.1499,900.0
2010-11-02 12:30:00,119.74,119.78,119.73,119.73,15500.0,91.1499,91.1803,91.1423,91.1423,15500.0
2010-11-02 12:35:00,119.76,119.81,119.76,119.79,6000.0,91.1651,91.2032,91.1651,91.1879,6000.0
2010-11-02 12:40:00,119.82,119.87,119.82,119.86,4500.0,91.2108,91.2488,91.2108,91.2412,4500.0
2010-11-02 12:45:00,119.88,119.94,119.88,119.93,1600.0,91.2565,91.3021,91.2565,91.2945,1600.0
2010-11-02 12:50:00,119.95,119.95,119.93,119.94,6600.0,91.3097,91.3097,91.2945,91.3021,6600.0
2010-11-02 12:55:00,119.92,119.95,119.91,119.92,3000.0,91.2869,91.3097,91.2793,91.2869,3000.0
2010-11-02 13:00:00,119.94,120.0,119.94,120.0,5500.0,91.3021,91.3478,91.3021,91.3478,5500.0
2010-11-02 13:05:00,119.98,120.0,119.97,119.99,3700.0,91.3326,91.3478,91.325,91.3402,3700.0
2010-11-02 13:10:00,119.99,119.99,119.94,119.97,12200.0,91.3402,91.3402,91.3021,91.325,12200.0
2010-11-02 13:15:00,119.97,119.97,119.91,119.92,2800.0,91.325,91.325,91.2793,91.2869,2800.0
2010-11-02 13:20:00,119.91,119.94,119.91,119.94,3800.0,91.2793,91.3021,91.2793,91.3021,3800.0
2010-11-02 13:25:00,119.95,119.95,119.92,119.94,3300.0,91.3097,91.3097,91.2869,91.3021,3300.0
2010-11-02 13:30:00,119.94,119.99,119.92,119.93,6900.0,91.3021,91.3402,91.2869,91.2945,6900.0
2010-11-02 13:35:00,119.94,119.95,119.93,119.95,1200.0,91.3021,91.3097,91.2945,91.3097,1200.0
2010-11-02 13:40:00,119.95,120.04,119.94,120.04,18600.0,91.3097,91.3783,91.3021,91.3783,18600.0
2010-11-02 13:45:00,120.01,120.1,120.01,120.03,18600.0,91.3554,91.4239,91.3554,91.3706,18600.0
2010-11-02 13:50:00,120.05,120.09,120.05,120.08,4300.0,91.3859,91.4163,91.3859,91.4087,4300.0
2010-11-02 13:55:00,120.08,120.14,120.08,120.11,8500.0,91.4087,91.4544,91.4087,91.4315,8500.0
2010-11-02 14:00:00,120.1,120.13,120.07,120.08,5200.0,91.4239,91.4468,91.4011,91.4087,5200.0
2010-11-02 14:05:00,120.07,120.07,120.03,120.06,2400.0,91.4011,91.4011,91.3706,91.3935,2400.0
2010-11-02 14:10:00,120.06,120.08,120.03,120.04,9400.0,91.3935,91.4087,91.3706,91.3783,9400.0
2010-11-02 14:15:00,120.04,120.06,119.94,119.95,7900.0,91.3783,91.3935,91.3021,91.3097,7900.0
2010-11-02 14:20:00,119.96,119.97,119.91,119.94,3200.0,91.3174,91.325,91.2793,91.3021,3200.0
2010-11-02 14:25:00,119.96,120.0,119.96,119.96,2600.0,91.3174,91.3478,91.3174,91.3174,2600.0
2010-11-02 14:30:00,119.97,120.0,119.92,119.93,2700.0,91.325,91.3478,91.2869,91.2945,2700.0
2010-11-02 14:35:00,119.93,119.96,119.9,119.91,5900.0,91.2945,91.3174,91.2717,91.2793,5900.0
2010-11-02 14:40:00,119.89,119.91,119.83,119.85,10400.0,91.2641,91.2793,91.2184,91.2336,10400.0
2010-11-02 14:45:00,119.81,119.88,119.81,119.83,13500.0,91.2032,91.2565,91.2032,91.2184,13500.0
2010-11-02 14:50:00,119.86,119.92,119.85,119.91,6200.0,91.2412,91.2869,91.2336,91.2793,6200.0
2010-11-02 14:55:00,119.93,119.93,119.88,119.89,5600.0,91.2945,91.2945,91.2565,91.2641,5600.0
2010-11-02 15:00:00,119.9,119.95,119.9,119.94,4200.0,91.2717,91.3097,91.2717,91.3021,4200.0
2010-11-02 15:05:00,119.93,119.94,119.88,119.91,5100.0,91.2945,91.3021,91.2565,91.2793,5100.0
2010-11-02 15:10:00,119.92,119.96,119.9,119.96,8600.0,91.2869,91.3174,91.2717,91.3174,8600.0
2010-11-02 15:15:00,119.95,120.0,119.93,120.0,11700.0,91.3097,91.3478,91.2945,91.3478,11700.0
2010-11-02 15:20:00,119.99,119.99,119.96,119.99,8300.0,91.3402,91.3402,91.3174,91.3402,8300.0
2010-11-02 15:25:00,119.97,119.97,119.91,119.91,7600.0,91.325,91.325,91.2793,91.2793,7600.0
2010-11-02 15:30:00,119.92,119.92,119.85,119.9,18200.0,91.2869,91.2869,91.2336,91.2717,18200.0
2010-11-02 15:35:00,119.92,119.94,119.85,119.85,12500.0,91.2869,91.3021,91.2336,91.2336,12500.0
2010-11-02 15:40:00,119.85,119.87,119.79,119.81,25100.0,91.2336,91.2488,91.1879,91.2032,25100.0
2010-11-02 15:45:00,119.82,119.9,119.82,119.89,14200.0,91.2108,91.2717,91.2108,91.2641,14200.0
2010-11-02 15:50:00,119.93,119.98,119.92,119.96,24400.0,91.2945,91.3326,91.2869,91.3174,24400.0
2010-11-02 15:55:00,119.95,119.96,119.8,119.86,63000.0,91.3097,91.3174,91.1956,91.2412,63000.0
2010-11-03 09:30:00,120.08,120.1,120.0,120.09,92600.0,91.4087,91.4239,91.3478,91.4163,92600.0
2010-11-03 09:35:00,120.1,120.15,119.98,120.04,47400.0,91.4239,91.462,91.3326,91.3783,47400.0
2010-11-03 09:40:00,120.04,120.11,119.93,119.98,53100.0,91.3783,91.4315,91.2945,91.3326,53100.0
2010-11-03 09:45:00,119.95,120.02,119.91,120.02,16300.0,91.3097,91.363,91.2793,91.363,16300.0
2010-11-03 09:50:00,120.02,120.02,119.92,119.94,11700.0,91.363,91.363,91.2869,91.3021,11700.0
2010-11-03 09:55:00,119.99,120.02,119.96,119.99,14100.0,91.3402,91.363,91.3174,91.3402,14100.0
2010-11-03 10:00:00,120.01,120.07,119.89,119.97,68400.0,91.3554,91.4011,91.2641,91.325,68400.0
2010-11-03 10:05:00,119.97,120.04,119.93,120.04,59400.0,91.325,91.3783,91.2945,91.3783,59400.0
2010-11-03 10:10:00,120.05,120.13,120.05,120.09,31300.0,91.3859,91.4468,91.3859,91.4163,31300.0
2010-11-03 10:15:00,120.07,120.12,120.03,120.03,23400.0,91.4011,91.4392,91.3706,91.3706,23400.0
2010-11-03 10:20:00,120.05,120.09,120.01,120.04,27600.0,91.3859,91.4163,91.3554,91.3783,27600.0
2010-11-03 10:25:00,120.03,120.07,120.02,120.02,7700.0,91.3706,91.4011,91.363,91.363,7700.0
2010-11-03 10:30:00,120.01,120.11,120.01,120.08,13800.0,91.3554,91.4315,91.3554,91.4087,13800.0
2010-11-03 10:35:00,120.08,120.12,120.04,120.07,9500.0,91.4087,91.4392,91.3783,91.4011,9500.0
2010-11-03 10:40:00,120.05,120.05,119.86,119.89,27000.0,91.3859,91.3859,91.2412,91.2641,27000.0
2010-11-03 10:45:00,119.88,119.89,119.79,119.83,32400.0,91.2565,91.2641,91.1879,91.2184,32400.0
2010-11-03 10:50:00,119.83,119.89,119.82,119.87,27800.0,91.2184,91.2641,91.2108,91.2488,27800.0
2010-11-03 10:55:00,119.87,119.89,119.8,119.8,21300.0,91.2488,91.2641,91.1956,91.1956,21300.0
2010-11-03 11:00:00,119.82,119.84,119.73,119.84,30000.0,91.2108,91.226,91.1423,91.226,30000.0
2010-11-03 11:05:00,119.86,119.86,119.72,119.73,28200.0,91.2412,91.2412,91.1347,91.1423,28200.0
2010-11-03 11:10:00,119.72,119.72,119.53,119.53,63700.0,91.1347,91.1347,90.99,90.99,63700.0
2010-11-03 11:15:00,119.56,119.61,119.5,119.52,31800.0,91.0129,91.0509,90.9672,90.9824,31800.0
2010-11-03 11:20:00,119.53,119.61,119.52,119.59,12500.0,90.99,91.0509,90.9824,91.0357,12500.0
2010-11-03 11:25:00,119.58,119.61,119.47,119.58,18300.0,91.0281,91.0509,90.9444,91.0281,18300.0
2010-11-03 11:30:00,119.56,119.62,119.55,119.58,34000.0,91.0129,91.0585,91.0053,91.0281,34000.0
2010-11-03 11:35:00,119.57,119.7,119.56,119.69,47200.0,91.0205,91.1194,91.0129,91.1118,47200.0
2010-11-03 11:40:00,119.71,119.75,119.64,119.64,16700.0,91.127,91.1575,91.0738,91.0738,16700.0
2010-11-03 11:45:00,119.63,119.66,119.59,119.63,25100.0,91.0661,91.089,91.0357,91.0661,25100.0
2010-11-03 11:50:00,119.63,119.66,119.58,119.58,36600.0,91.0661,91.089,91.0281,91.0281,36600.0
2010-11-03 11:55:00,119.58,119.61,119.55,119.61,15700.0,91.0281,91.0509,91.0053,91.0509,15700.0
2010-11-03 12:00:00,119.59,119.59,119.35,119.39,55000.0,91.0357,91.0357,90.853,90.8835,55000.0
2010-11-03 12:05:00,119.37,119.47,119.36,119.47,11300.0,90.8682,90.9444,90.8606,90.9444,11300.0
2010-11-03 12:10:00,119.45,119.51,119.45,119.5,49900.0,90.9291,90.9748,90.9291,90.9672,49900.0
2010-11-03 12:15:00,119.49,119.54,119.46,119.49,15300.0,90.9596,90.9976,90.9367,90.9596,15300.0
2010-11-03 12:20:00,119.49,119.52,119.43,119.43,310000.0,90.9596,90.9824,90.9139,90.9139,310000.0
2010-11-03 12:25:00,119.42,119.49,119.4,119.48,4800.0,90.9063,90.9596,90.8911,90.952,4800.0
2010-11-03 12:30:00,119.5,119.64,119.47,119.64,12400.0,90.9672,91.0738,90.9444,91.0738,12400.0
2010-11-03 12:35:00,119.64,119.64,119.49,119.51,31100.0,91.0738,91.0738,90.9596,90.9748,31100.0
2010-11-03 12:40:00,119.52,119.54,119.44,119.5,16000.0,90.9824,90.9976,90.9215,90.9672,16000.0
2010-11-03 12:45:00,119.5,119.55,119.48,119.49,15100.0,90.9672,91.0053,90.952,90.9596,15100.0
2010-11-03 12:50:00,119.52,119.55,119.49,119.54,4700.0,90.9824,91.0053,90.9596,90.9976,4700.0
2010-11-03 12:55:00,119.55,119.57,119.54,119.54,4300.0,91.0053,91.0205,90.9976,90.9976,4300.0
2010-11-03 13:00:00,119.55,119.7,119.54,119.69,48000.0,91.0053,91.1194,90.9976,91.1118,48000.0
2010-11-03 13:05:00,119.68,119.73,119.63,119.63,12100.0,91.1042,91.1423,91.0661,91.0661,12100.0
2010-11-03 13:10:00,119.64,119.65,119.6,119.64,15400.0,91.0738,91.0814,91.0433,91.0738,15400.0
2010-11-03 13:15:00,119.64,119.65,119.55,119.55,7600.0,91.0738,91.0814,91.0053,91.0053,7600.0
2010-11-03 13:20:00,119.56,119.58,119.52,119.58,5900.0,91.0129,91.0281,90.9824,91.0281,5900.0
2010-11-03 13:25:00,119.58,119.58,119.53,119.53,2300.0,91.0281,91.0281,90.99,90.99,2300.0
2010-11-03 13:30:00,119.53,119.59,119.53,119.59,5500.0,90.99,91.0357,90.99,91.0357,5500.0
2010-11-03 13:35:00,119.59,119.59,119.49,119.5,6100.0,91.0357,91.0357,90.9596,90.9672,6100.0
2010-11-03 13:40:00,119.5,119.54,119.47,119.53,26100.0,90.9672,90.9976,90.9444,90.99,26100.0
2010-11-03 13:45:00,119.54,119.59,119.53,119.59,3900.0,90.9976,91.0357,90.99,91.0357,3900.0
2010-11-03 13:50:00,119.6,119.61,119.57,119.61,7000.0,91.0433,91.0509,91.0205,91.0509,7000.0
2010-11-03 13:55:00,119.63,119.63,119.56,119.56,5700.0,91.0661,91.0661,91.0129,91.0129,5700.0
2010-11-03 14:00:00,119.6,119.74,119.58,119.74,10800.0,91.0433,91.1499,91.0281,91.1499,10800.0
2010-11-03 14:05:00,119.75,119.77,119.62,119.67,89900.0,91.1575,91.1727,91.0585,91.0966,89900.0
2010-11-03 14:10:00,119.67,119.68,119.16,119.44,15800.0,91.0966,91.1042,90.7084,90.9215,15800.0
2010-11-03 14:15:00,119.45,120.01,119.24,119.85,148900.0,90.9291,91.3554,90.7693,91.2336,148900.0
2010-11-03 14:20:00,119.86,120.25,119.46,119.68,229200.0,91.2412,91.5381,90.9367,91.1042,229200.0
2010-11-03 14:25:00,119.67,119.67,119.05,119.18,322200.0,91.0966,91.0966,90.6246,90.7236,322200.0
2010-11-03 14:30:00,119.17,119.33,118.85,119.18,133100.0,90.716,90.8378,90.4724,90.7236,133100.0
2010-11-03 14:35:00,119.2,119.62,119.13,119.53,60600.0,90.7388,91.0585,90.6855,90.99,60600.0
2010-11-03 14:40:00,119.52,119.8,119.34,119.8,77100.0,90.9824,91.1956,90.8454,91.1956,77100.0
2010-11-03 14:45:00,119.83,119.84,119.64,119.76,49400.0,91.2184,91.226,91.0738,91.1651,49400.0
2010-11-03 14:50:00,119.76,120.06,119.76,119.98,71400.0,91.1651,91.3935,91.1651,91.3326,71400.0
2010-11-03 14:55:00,119.99,120.2,119.96,120.07,95600.0,91.3402,91.5001,91.3174,91.4011,95600.0
2010-11-03 15:00:00,120.08,120.25,120.0,120.17,109200.0,91.4087,91.5381,91.3478,91.4772,109200.0
2010-11-03 15:05:00,120.18,120.34,120.15,120.29,74200.0,91.4848,91.6066,91.462,91.5686,74200.0
2010-11-03 15:10:00,120.31,120.4,120.2,120.23,52200.0,91.5838,91.6523,91.5001,91.5229,52200.0
2010-11-03 15:15:00,120.26,120.41,120.26,120.28,38200.0,91.5457,91.6599,91.5457,91.5609,38200.0
2010-11-03 15:20:00,120.26,120.28,120.11,120.23,33900.0,91.5457,91.5609,91.4315,91.5229,33900.0
2010-11-03 15:25:00,120.22,120.25,120.12,120.15,59500.0,91.5153,91.5381,91.4392,91.462,59500.0
2010-11-03 15:30:00,120.15,120.21,119.95,120.03,31100.0,91.462,91.5077,91.3097,91.3706,31100.0
2010-11-03 15:35:00,120.06,120.16,120.02,120.06,44400.0,91.3935,91.4696,91.363,91.3935,44400.0
2010-11-03 15:40:00,120.06,120.06,119.93,120.04,17900.0,91.3935,91.3935,91.2945,91.3783,17900.0
2010-11-03 15:45:00,120.05,120.14,120.02,120.12,39400.0,91.3859,91.4544,91.363,91.4392,39400.0
2010-11-03 15:50:00,120.13,120.18,120.05,120.15,37500.0,91.4468,91.4848,91.3859,91.462,37500.0
2010-11-03 15:55:00,120.16,120.37,120.16,120.36,150600.0,91.4696,91.6295,91.4696,91.6218,150600.0
2010-11-04 09:30:00,121.67,121.69,121.53,121.6,237800.0,92.6191,92.6343,92.5125,92.5658,237800.0
2010-11-04 09:35:00,121.62,121.78,121.53,121.78,211200.0,92.581,92.7028,92.5125,92.7028,211200.0
2010-11-04 09:40:00,121.8,121.87,121.73,121.77,192200.0,92.718,92.7713,92.6647,92.6952,192200.0
2010-11-04 09:45:00,121.77,121.92,121.75,121.79,233500.0,92.6952,92.8094,92.68,92.7104,233500.0
2010-11-04 09:50:00,121.79,121.87,121.76,121.84,124800.0,92.7104,92.7713,92.6876,92.7485,124800.0
2010-11-04 09:55:00,121.83,121.86,121.8,121.81,27700.0,92.7409,92.7637,92.718,92.7256,27700.0
2010-11-04 10:00:00,121.84,121.84,121.64,121.65,62700.0,92.7485,92.7485,92.5962,92.6038,62700.0
2010-11-04 10:05:00,121.65,121.65,121.57,121.58,34500.0,92.6038,92.6038,92.5429,92.5506,34500.0
2010-11-04 10:10:00,121.59,121.69,121.57,121.61,25600.0,92.5582,92.6343,92.5429,92.5734,25600.0
2010-11-04 10:15:00,121.63,121.77,121.6,121.77,36500.0,92.5886,92.6952,92.5658,92.6952,36500.0
2010-11-04 10:20:00,121.76,121.86,121.72,121.86,37100.0,92.6876,92.7637,92.6571,92.7637,37100.0
2010-11-04 10:25:00,121.86,122.03,121.82,121.99,40900.0,92.7637,92.8931,92.7332,92.8627,40900.0
2010-11-04 10:30:00,122.01,122.02,121.93,121.94,23700.0,92.8779,92.8855,92.817,92.8246,23700.0
2010-11-04 10:35:00,121.92,121.98,121.91,121.94,62700.0,92.8094,92.855,92.8018,92.8246,62700.0
2010-11-04 10:40:00,121.95,121.97,121.89,121.92,22100.0,92.8322,92.8474,92.7865,92.8094,22100.0
2010-11-04 10:45:00,121.92,121.95,121.89,121.92,19300.0,92.8094,92.8322,92.7865,92.8094,19300.0
2010-11-04 10:50:00,121.93,122.02,121.92,122.02,19900.0,92.817,92.8855,92.8094,92.8855,19900.0
2010-11-04 10:55:00,122.01,122.24,122.01,122.2,45600.0,92.8779,93.053,92.8779,93.0225,45600.0
2010-11-04 11:00:00,122.2,122.37,122.2,122.35,51600.0,93.0225,93.1519,93.0225,93.1367,51600.0
2010-11-04 11:05:00,122.34,122.35,122.22,122.25,34800.0,93.1291,93.1367,93.0377,93.0606,34800.0
2010-11-04 11:10:00,122.24,122.26,122.16,122.17,29700.0,93.053,93.0682,92.9921,92.9997,29700.0
2010-11-04 11:15:00,122.18,122.21,122.15,122.18,27800.0,93.0073,93.0301,92.9845,93.0073,27800.0
2010-11-04 11:20:00,122.2,122.22,122.11,122.13,30000.0,93.0225,93.0377,92.954,92.9692,30000.0
2010-11-04 11:25:00,122.15,122.15,122.08,122.12,16600.0,92.9845,92.9845,92.9312,92.9616,16600.0
2010-11-04 11:30:00,122.11,122.19,122.11,122.18,15500.0,92.954,93.0149,92.954,93.0073,15500.0
2010-11-04 11:35:00,122.2,122.21,122.15,122.17,11100.0,93.0225,93.0301,92.9845,92.9997,11100.0
2010-11-04 11:40:00,122.15,122.22,122.15,122.15,10100.0,92.9845,93.0377,92.9845,92.9845,10100.0
2010-11-04 11:45:00,122.16,122.16,122.08,122.11,13800.0,92.9921,92.9921,92.9312,92.954,13800.0
2010-11-04 11:50:00,122.11,122.15,122.08,122.13,47100.0,92.954,92.9845,92.9312,92.9692,47100.0
2010-11-04 11:55:00,122.15,122.15,122.05,122.08,18900.0,92.9845,92.9845,92.9083,92.9312,18900.0
2010-11-04 12:00:00,122.08,122.08,122.0,122.03,34800.0,92.9312,92.9312,92.8703,92.8931,34800.0
2010-11-04 12:05:00,122.03,122.07,121.99,122.06,19200.0,92.8931,92.9236,92.8627,92.9159,19200.0
2010-11-04 12:10:00,122.07,122.13,122.06,122.12,11600.0,92.9236,92.9692,92.9159,92.9616,11600.0
2010-11-04 12:15:00,122.12,122.15,122.09,122.15,14100.0,92.9616,92.9845,92.9388,92.9845,14100.0
2010-11-04 12:20:00,122.15,122.2,122.14,122.19,11000.0,92.9845,93.0225,92.9768,93.0149,11000.0
2010-11-04 12:25:00,122.19,122.22,122.15,122.15,15700.0,93.0149,93.0377,92.9845,92.9845,15700.0
2010-11-04 12:30:00,122.15,122.26,122.14,122.24,22800.0,92.9845,93.0682,92.9768,93.053,22800.0
2010-11-04 12:35:00,122.22,122.27,122.17,122.25,15600.0,93.0377,93.0758,92.9997,93.0606,15600.0
2010-11-04 12:40:00,122.24,122.26,122.23,122.25,13100.0,93.053,93.0682,93.0454,93.0606,13100.0
2010-11-04 12:45:00,122.26,122.26,122.12,122.13,13700.0,93.0682,93.0682,92.9616,92.9692,13700.0
2010-11-04 12:50:00,122.13,122.17,122.12,122.14,9300.0,92.9692,92.9997,92.9616,92.9768,9300.0
2010-11-04 12:55:00,122.15,122.24,122.15,122.23,18000.0,92.9845,93.053,92.9845,93.0454,18000.0
2010-11-04 13:00:00,122.24,122.24,122.2,122.24,12700.0,93.053,93.053,93.0225,93.053,12700.0
2010-11-04 13:05:00,122.25,122.28,122.24,122.25,20900.0,93.0606,93.0834,93.053,93.0606,20900.0
2010-11-04 13:10:00,122.25,122.26,122.22,122.23,10100.0,93.0606,93.0682,93.0377,93.0454,10100.0
2010-11-04 13:15:00,122.21,122.29,122.19,122.22,12700.0,93.0301,93.091,93.0149,93.0377,12700.0
2010-11-04 13:20:00,122.22,122.29,122.22,122.29,8000.0,93.0377,93.091,93.0377,93.091,8000.0
2010-11-04 13:25:00,122.28,122.3,122.27,122.28,7000.0,93.0834,93.0986,93.0758,93.0834,7000.0
2010-11-04 13:30:00,122.31,122.33,122.19,122.2,14900.0,93.1062,93.1215,93.0149,93.0225,14900.0
2010-11-04 13:35:00,122.21,122.22,122.13,122.18,9300.0,93.0301,93.0377,92.9692,93.0073,9300.0
2010-11-04 13:40:00,122.17,122.21,122.17,122.19,6900.0,92.9997,93.0301,92.9997,93.0149,6900.0
2010-11-04 13:45:00,122.19,122.22,122.11,122.21,13500.0,93.0149,93.0377,92.954,93.0301,13500.0
2010-11-04 13:50:00,122.2,122.23,122.17,122.18,7500.0,93.0225,93.0454,92.9997,93.0073,7500.0
2010-11-04 13:55:00,122.18,122.21,122.14,122.14,6700.0,93.0073,93.0301,92.9768,92.9768,6700.0
2010-11-04 14:00:00,122.13,122.18,122.11,122.12,21400.0,92.9692,93.0073,92.954,92.9616,21400.0
2010-11-04 14:05:00,122.14,122.14,122.05,122.1,18900.0,92.9768,92.9768,92.9083,92.9464,18900.0
2010-11-04 14:10:00,122.1,122.22,122.1,122.19,9300.0,92.9464,93.0377,92.9464,93.0149,9300.0
2010-11-04 14:15:00,122.19,122.22,122.18,122.21,6600.0,93.0149,93.0377,93.0073,93.0301,6600.0
2010-11-04 14:20:00,122.22,122.28,122.22,122.22,19000.0,93.0377,93.0834,93.0377,93.0377,19000.0
2010-11-04 14:25:00,122.22,122.22,122.18,122.22,5600.0,93.0377,93.0377,93.0073,93.0377,5600.0
2010-11-04 14:30:00,122.23,122.28,122.22,122.27,9900.0,93.0454,93.0834,93.0377,93.0758,9900.0
2010-11-04 14:35:00,122.28,122.41,122.28,122.41,21300.0,93.0834,93.1824,93.0834,93.1824,21300.0
2010-11-04 14:40:00,122.4,122.43,122.3,122.32,15600.0,93.1748,93.1976,93.0986,93.1139,15600.0
2010-11-04 14:45:00,122.33,122.34,122.23,122.26,22300.0,93.1215,93.1291,93.0454,93.0682,22300.0
2010-11-04 14:50:00,122.25,122.28,122.23,122.25,19900.0,93.0606,93.0834,93.0454,93.0606,19900.0
2010-11-04 14:55:00,122.26,122.28,122.25,122.25,17800.0,93.0682,93.0834,93.0606,93.0606,17800.0
2010-11-04 15:00:00,122.25,122.29,122.25,122.27,13700.0,93.0606,93.091,93.0606,93.0758,13700.0
2010-11-04 15:05:00,122.3,122.36,122.3,122.34,17100.0,93.0986,93.1443,93.0986,93.1291,17100.0
2010-11-04 15:10:00,122.34,122.34,122.28,122.34,29900.0,93.1291,93.1291,93.0834,93.1291,29900.0
2010-11-04 15:15:00,122.33,122.41,122.25,122.28,41400.0,93.1215,93.1824,93.0606,93.0834,41400.0
2010-11-04 15:20:00,122.28,122.39,122.27,122.38,53600.0,93.0834,93.1671,93.0758,93.1595,53600.0
2010-11-04 15:25:00,122.38,122.6,122.34,122.6,50600.0,93.1595,93.327,93.1291,93.327,50600.0
2010-11-04 15:30:00,122.6,122.6,122.48,122.58,47300.0,93.327,93.327,93.2357,93.3118,47300.0
2010-11-04 15:35:00,122.57,122.63,122.53,122.56,60300.0,93.3042,93.3498,93.2737,93.2966,60300.0
2010-11-04 15:40:00,122.57,122.59,122.53,122.57,133400.0,93.3042,93.3194,93.2737,93.3042,133400.0
2010-11-04 15:45:00,122.58,122.61,122.41,122.48,88400.0,93.3118,93.3346,93.1824,93.2357,88400.0
2010-11-04 15:50:00,122.5,122.63,122.5,122.63,26400.0,93.2509,93.3498,93.2509,93.3498,26400.0
2010-11-04 15:55:00,122.63,122.73,122.61,122.66,278800.0,93.3498,93.426,93.3346,93.3727,278800.0
2010-11-05 09:30:00,122.75,122.77,122.6,122.67,79300.0,93.4412,93.4564,93.327,93.3803,79300.0
2010-11-05 09:35:00,122.71,122.94,122.7,122.94,77700.0,93.4107,93.5858,93.4031,93.5858,77700.0
2010-11-05 09:40:00,122.93,123.01,122.8,122.82,97900.0,93.5782,93.6391,93.4793,93.4945,97900.0
2010-11-05 09:45:00,122.82,122.93,122.73,122.79,54500.0,93.4945,93.5782,93.426,93.4716,54500.0
2010-11-05 09:50:00,122.77,122.8,122.68,122.8,22000.0,93.4564,93.4793,93.3879,93.4793,22000.0
2010-11-05 09:55:00,122.79,122.92,122.79,122.86,59300.0,93.4716,93.5706,93.4716,93.5249,59300.0
2010-11-05 10:00:00,122.86,122.94,122.77,122.78,41400.0,93.5249,93.5858,93.4564,93.464,41400.0
2010-11-05 10:05:00,122.77,122.99,122.75,122.94,29000.0,93.4564,93.6239,93.4412,93.5858,29000.0
2010-11-05 10:10:00,122.93,123.03,122.9,122.98,24600.0,93.5782,93.6543,93.5554,93.6163,24600.0
2010-11-05 10:15:00,123.01,123.04,122.96,122.98,33400.0,93.6391,93.6619,93.6011,93.6163,33400.0
2010-11-05 10:20:00,122.98,123.14,122.95,123.12,44300.0,93.6163,93.7381,93.5934,93.7228,44300.0
2010-11-05 10:25:00,123.13,123.14,123.03,123.11,27200.0,93.7305,93.7381,93.6543,93.7152,27200.0
2010-11-05 10:30:00,123.12,123.22,123.1,123.18,42900.0,93.7228,93.799,93.7076,93.7685,42900.0
2010-11-05 10:35:00,123.19,123.29,123.19,123.21,33400.0,93.7761,93.8523,93.7761,93.7914,33400.0
2010-11-05 10:40:00,123.2,123.22,123.16,123.19,20600.0,93.7837,93.799,93.7533,93.7761,20600.0
2010-11-05 10:45:00,123.19,123.27,123.17,123.23,25200.0,93.7761,93.837,93.7609,93.8066,25200.0
2010-11-05 10:50:00,123.24,123.29,123.23,123.28,17500.0,93.8142,93.8523,93.8066,93.8446,17500.0
2010-11-05 10:55:00,123.29,123.32,123.22,123.22,40100.0,93.8523,93.8751,93.799,93.799,40100.0
2010-11-05 11:00:00,123.22,123.25,123.15,123.16,246800.0,93.799,93.8218,93.7457,93.7533,246800.0
2010-11-05 11:05:00,123.15,123.22,123.13,123.22,34800.0,93.7457,93.799,93.7305,93.799,34800.0
2010-11-05 11:10:00,123.2,123.22,123.12,123.13,60100.0,93.7837,93.799,93.7228,93.7305,60100.0
2010-11-05 11:15:00,123.13,123.19,123.11,123.16,27900.0,93.7305,93.7761,93.7152,93.7533,27900.0
2010-11-05 11:20:00,123.15,123.17,123.1,123.11,16900.0,93.7457,93.7609,93.7076,93.7152,16900.0
2010-11-05 11:25:00,123.12,123.18,123.1,123.15,27300.0,93.7228,93.7685,93.7076,93.7457,27300.0
2010-11-05 11:30:00,123.15,123.18,123.1,123.1,28500.0,93.7457,93.7685,93.7076,93.7076,28500.0
2010-11-05 11:35:00,123.1,123.12,123.01,123.01,16400.0,93.7076,93.7228,93.6391,93.6391,16400.0
2010-11-05 11:40:00,123.01,123.02,122.87,122.9,34700.0,93.6391,93.6467,93.5325,93.5554,34700.0
2010-11-05 11:45:00,122.9,122.94,122.83,122.9,38900.0,93.5554,93.5858,93.5021,93.5554,38900.0
2010-11-05 11:50:00,122.89,122.93,122.86,122.89,27000.0,93.5478,93.5782,93.5249,93.5478,27000.0
2010-11-05 11:55:00,122.89,122.89,122.69,122.71,33000.0,93.5478,93.5478,93.3955,93.4107,33000.0
2010-11-05 12:00:00,122.7,122.77,122.64,122.77,68200.0,93.4031,93.4564,93.3575,93.4564,68200.0
2010-11-05 12:05:00,122.76,122.77,122.7,122.77,62900.0,93.4488,93.4564,93.4031,93.4564,62900.0
2010-11-05 12:10:00,122.78,122.83,122.75,122.82,144800.0,93.464,93.5021,93.4412,93.4945,144800.0
2010-11-05 12:15:00,122.82,122.88,122.81,122.81,29400.0,93.4945,93.5402,93.4869,93.4869,29400.0
2010-11-05 12:20:00,122.8,122.82,122.72,122.73,93800.0,93.4793,93.4945,93.4184,93.426,93800.0
2010-11-05 12:25:00,122.74,122.79,122.72,122.72,43100.0,93.4336,93.4716,93.4184,93.4184,43100.0
2010-11-05 12:30:00,122.71,122.87,122.69,122.85,50600.0,93.4107,93.5325,93.3955,93.5173,50600.0
2010-11-05 12:35:00,122.83,122.94,122.82,122.94,45800.0,93.5021,93.5858,93.4945,93.5858,45800.0
2010-11-05 12:40:00,122.94,122.96,122.89,122.9,10000.0,93.5858,93.6011,93.5478,93.5554,10000.0
2010-11-05 12:45:00,122.88,122.92,122.88,122.92,10100.0,93.5402,93.5706,93.5402,93.5706,10100.0
2010-11-05 12:50:00,122.92,122.94,122.81,122.88,31000.0,93.5706,93.5858,93.4869,93.5402,31000.0
2010-11-05 12:55:00,122.86,122.91,122.86,122.9,1600.0,93.5249,93.563,93.5249,93.5554,1600.0
2010-11-05 13:00:00,122.91,122.97,122.9,122.96,25100.0,93.563,93.6087,93.5554,93.6011,25100.0
2010-11-05 13:05:00,122.96,123.04,122.94,123.02,27800.0,93.6011,93.6619,93.5858,93.6467,27800.0
2010-11-05 13:10:00,123.01,123.02,122.98,123.01,3600.0,93.6391,93.6467,93.6163,93.6391,3600.0
2010-11-05 13:15:00,123.03,123.04,123.02,123.03,13800.0,93.6543,93.6619,93.6467,93.6543,13800.0
2010-11-05 13:20:00,123.02,123.02,122.97,122.97,2400.0,93.6467,93.6467,93.6087,93.6087,2400.0
2010-11-05 13:25:00,122.97,123.01,122.97,123.01,1300.0,93.6087,93.6391,93.6087,93.6391,1300.0
2010-11-05 13:30:00,123.0,123.0,122.94,122.96,6600.0,93.6315,93.6315,93.5858,93.6011,6600.0
2010-11-05 13:35:00,122.95,122.97,122.93,122.97,4400.0,93.5934,93.6087,93.5782,93.6087,4400.0
2010-11-05 13:40:00,122.98,122.99,122.95,122.96,7400.0,93.6163,93.6239,93.5934,93.6011,7400.0
2010-11-05 13:45:00,122.95,122.97,122.94,122.94,20300.0,93.5934,93.6087,93.5858,93.5858,20300.0
2010-11-05 13:50:00,122.93,122.97,122.92,122.94,5000.0,93.5782,93.6087,93.5706,93.5858,5000.0
2010-11-05 13:55:00,122.96,122.98,122.95,122.97,14000.0,93.6011,93.6163,93.5934,93.6087,14000.0
2010-11-05 14:00:00,122.98,122.99,122.84,122.84,16800.0,93.6163,93.6239,93.5097,93.5097,16800.0
2010-11-05 14:05:00,122.86,122.92,122.86,122.91,5800.0,93.5249,93.5706,93.5249,93.563,5800.0
2010-11-05 14:10:00,122.88,122.88,122.79,122.79,11300.0,93.5402,93.5402,93.4716,93.4716,11300.0
2010-11-05 14:15:00,122.77,122.77,122.69,122.69,42700.0,93.4564,93.4564,93.3955,93.3955,42700.0
2010-11-05 14:20:00,122.69,122.77,122.64,122.74,20500.0,93.3955,93.4564,93.3575,93.4336,20500.0
2010-11-05 14:25:00,122.75,122.77,122.62,122.71,22300.0,93.4412,93.4564,93.3422,93.4107,22300.0
2010-11-05 14:30:00,122.71,122.84,122.69,122.75,58500.0,93.4107,93.5097,93.3955,93.4412,58500.0
2010-11-05 14:35:00,122.76,122.85,122.76,122.82,15300.0,93.4488,93.5173,93.4488,93.4945,15300.0
2010-11-05 14:40:00,122.81,122.84,122.73,122.76,67400.0,93.4869,93.5097,93.426,93.4488,67400.0
2010-11-05 14:45:00,122.77,122.82,122.73,122.81,25000.0,93.4564,93.4945,93.426,93.4869,25000.0
2010-11-05 14:50:00,122.81,122.85,122.78,122.79,9200.0,93.4869,93.5173,93.464,93.4716,9200.0
2010-11-05 14:55:00,122.79,122.82,122.74,122.77,19300.0,93.4716,93.4945,93.4336,93.4564,19300.0
2010-11-05 15:00:00,122.77,122.8,122.74,122.78,10600.0,93.4564,93.4793,93.4336,93.464,10600.0
2010-11-05 15:05:00,122.79,122.84,122.78,122.81,14600.0,93.4716,93.5097,93.464,93.4869,14600.0
2010-11-05 15:10:00,122.81,122.84,122.7,122.7,19800.0,93.4869,93.5097,93.4031,93.4031,19800.0
2010-11-05 15:15:00,122.71,122.76,122.66,122.75,21600.0,93.4107,93.4488,93.3727,93.4412,21600.0
2010-11-05 15:20:00,122.76,122.76,122.68,122.72,10200.0,93.4488,93.4488,93.3879,93.4184,10200.0
2010-11-05 15:25:00,122.7,122.84,122.67,122.83,36100.0,93.4031,93.5097,93.3803,93.5021,36100.0
2010-11-05 15:30:00,122.83,122.93,122.8,122.93,27100.0,93.5021,93.5782,93.4793,93.5782,27100.0
2010-11-05 15:35:00,122.91,122.91,122.76,122.76,31500.0,93.563,93.563,93.4488,93.4488,31500.0
2010-11-05 15:40:00,122.76,122.79,122.7,122.74,26300.0,93.4488,93.4716,93.4031,93.4336,26300.0
2010-11-05 15:45:00,122.76,123.08,122.76,123.06,78300.0,93.4488,93.6924,93.4488,93.6772,78300.0
2010-11-05 15:50:00,123.07,123.2,123.05,123.17,75100.0,93.6848,93.7837,93.6696,93.7609,75100.0
2010-11-05 15:55:00,123.17,123.21,123.11,123.15,57100.0,93.7609,93.7914,93.7152,93.7457,57100.0
2010-11-08 09:30:00,122.76,122.79,122.66,122.75,73200.0,93.4488,93.4716,93.3727,93.4412,73200.0
2010-11-08 09:35:00,122.77,122.84,122.77,122.78,43500.0,93.4564,93.5097,93.4564,93.464,43500.0
2010-11-08 09:40:00,122.79,122.88,122.7,122.71,45800.0,93.4716,93.5402,93.4031,93.4107,45800.0
2010-11-08 09:45:00,122.72,122.72,122.54,122.58,50100.0,93.4184,93.4184,93.2813,93.3118,50100.0
2010-11-08 09:50:00,122.55,122.6,122.49,122.52,336300.0,93.2889,93.327,93.2433,93.2661,336300.0
2010-11-08 09:55:00,122.52,122.57,122.47,122.51,46600.0,93.2661,93.3042,93.228,93.2585,46600.0
2010-11-08 10:00:00,122.51,122.61,122.42,122.59,45800.0,93.2585,93.3346,93.19,93.3194,45800.0
2010-11-08 10:05:00,122.61,122.66,122.55,122.55,57800.0,93.3346,93.3727,93.2889,93.2889,57800.0
2010-11-08 10:10:00,122.56,122.64,122.51,122.64,14900.0,93.2966,93.3575,93.2585,93.3575,14900.0
2010-11-08 10:15:00,122.65,122.75,122.65,122.7,26000.0,93.3651,93.4412,93.3651,93.4031,26000.0
2010-11-08 10:20:00,122.7,122.73,122.64,122.69,8500.0,93.4031,93.426,93.3575,93.3955,8500.0
2010-11-08 10:25:00,122.68,122.77,122.68,122.74,15600.0,93.3879,93.4564,93.3879,93.4336,15600.0
2010-11-08 10:30:00,122.75,122.75,122.63,122.64,6800.0,93.4412,93.4412,93.3498,93.3575,6800.0
2010-11-08 10:35:00,122.62,122.69,122.62,122.67,6400.0,93.3422,93.3955,93.3422,93.3803,6400.0
2010-11-08 10:40:00,122.67,122.67,122.63,122.66,6500.0,93.3803,93.3803,93.3498,93.3727,6500.0
2010-11-08 10:45:00,122.69,122.78,122.69,122.78,6700.0,93.3955,93.464,93.3955,93.464,6700.0
2010-11-08 10:50:00,122.77,122.77,122.66,122.66,9300.0,93.4564,93.4564,93.3727,93.3727,9300.0
2010-11-08 10:55:00,122.64,122.64,122.48,122.49,18400.0,93.3575,93.3575,93.2357,93.2433,18400.0
2010-11-08 11:00:00,122.49,122.51,122.36,122.44,22800.0,93.2433,93.2585,93.1443,93.2052,22800.0
2010-11-08 11:05:00,122.44,122.52,122.41,122.5,17400.0,93.2052,93.2661,93.1824,93.2509,17400.0
2010-11-08 11:10:00,122.51,122.6,122.46,122.53,30600.0,93.2585,93.327,93.2204,93.2737,30600.0
2010-11-08 11:15:00,122.53,122.57,122.5,122.54,40000.0,93.2737,93.3042,93.2509,93.2813,40000.0
2010-11-08 11:20:00,122.52,122.6,122.51,122.59,18400.0,93.2661,93.327,93.2585,93.3194,18400.0
2010-11-08 11:25:00,122.63,122.64,122.57,122.58,10100.0,93.3498,93.3575,93.3042,93.3118,10100.0
2010-11-08 11:30:00,122.62,122.68,122.62,122.68,2800.0,93.3422,93.3879,93.3422,93.3879,2800.0
2010-11-08 11:35:00,122.68,122.69,122.64,122.64,6300.0,93.3879,93.3955,93.3575,93.3575,6300.0
2010-11-08 11:40:00,122.64,122.65,122.62,122.65,10200.0,93.3575,93.3651,93.3422,93.3651,10200.0
2010-11-08 11:45:00,122.65,122.67,122.59,122.63,14400.0,93.3651,93.3803,93.3194,93.3498,14400.0
2010-11-08 11:50:00,122.62,122.69,122.61,122.69,10600.0,93.3422,93.3955,93.3346,93.3955,10600.0
2010-11-08 11:55:00,122.7,122.82,122.67,122.76,39400.0,93.4031,93.4945,93.3803,93.4488,39400.0
2010-11-08 12:00:00,122.79,122.82,122.78,122.79,5300.0,93.4716,93.4945,93.464,93.4716,5300.0
2010-11-08 12:05:00,122.79,122.79,122.71,122.73,26400.0,93.4716,93.4716,93.4107,93.426,26400.0
2010-11-08 12:10:00,122.73,122.76,122.72,122.76,7600.0,93.426,93.4488,93.4184,93.4488,7600.0
2010-11-08 12:15:00,122.76,122.82,122.74,122.8,11600.0,93.4488,93.4945,93.4336,93.4793,11600.0
2010-11-08 12:20:00,122.81,122.95,122.81,122.9,34300.0,93.4869,93.5934,93.4869,93.5554,34300.0
2010-11-08 12:25:00,122.91,122.95,122.88,122.89,15800.0,93.563,93.5934,93.5402,93.5478,15800.0
2010-11-08 12:30:00,122.89,122.89,122.82,122.83,12500.0,93.5478,93.5478,93.4945,93.5021,12500.0
2010-11-08 12:35:00,122.82,122.84,122.81,122.83,7600.0,93.4945,93.5097,93.4869,93.5021,7600.0
2010-11-08 12:40:00,122.83,122.86,122.82,122.82,6800.0,93.5021,93.5249,93.4945,93.4945,6800.0
2010-11-08 12:45:00,122.82,122.82,122.78,122.8,5600.0,93.4945,93.4945,93.464,93.4793,5600.0
2010-11-08 12:50:00,122.8,122.82,122.77,122.82,6300.0,93.4793,93.4945,93.4564,93.4945,6300.0
2010-11-08 12:55:00,122.81,122.87,122.81,122.82,9200.0,93.4869,93.5325,93.4869,93.4945,9200.0
2010-11-08 13:00:00,122.81,122.88,122.81,122.84,4500.0,93.4869,93.5402,93.4869,93.5097,4500.0
2010-11-08 13:05:00,122.84,122.86,122.84,122.84,4800.0,93.5097,93.5249,93.5097,93.5097,4800.0
2010-11-08 13:10:00,122.82,122.91,122.82,122.9,9000.0,93.4945,93.563,93.4945,93.5554,9000.0
2010-11-08 13:15:00,122.91,122.92,122.86,122.87,9700.0,93.563,93.5706,93.5249,93.5325,9700.0
2010-11-08 13:20:00,122.87,122.95,122.87,122.94,9900.0,93.5325,93.5934,93.5325,93.5858,9900.0
2010-11-08 13:25:00,122.95,123.0,122.9,122.9,34700.0,93.5934,93.6315,93.5554,93.5554,34700.0
2010-11-08 13:30:00,122.91,122.92,122.83,122.83,10600.0,93.563,93.5706,93.5021,93.5021,10600.0
2010-11-08 13:35:00,122.81,122.86,122.81,122.81,25600.0,93.4869,93.5249,93.4869,93.4869,25600.0
2010-11-08 13:40:00,122.81,122.81,122.73,122.77,12800.0,93.4869,93.4869,93.426,93.4564,12800.0
2010-11-08 13:45:00,122.75,122.84,122.75,122.84,3000.0,93.4412,93.5097,93.4412,93.5097,3000.0
2010-11-08 13:50:00,122.84,122.84,122.8,122.83,6900.0,93.5097,93.5097,93.4793,93.5021,6900.0
2010-11-08 13:55:00,122.83,122.85,122.8,122.82,6700.0,93.5021,93.5173,93.4793,93.4945,6700.0
2010-11-08 14:00:00,122.82,122.88,122.81,122.87,7500.0,93.4945,93.5402,93.4869,93.5325,7500.0
2010-11-08 14:05:00,122.89,122.94,122.89,122.92,5000.0,93.5478,93.5858,93.5478,93.5706,5000.0
2010-11-08 14:10:00,122.95,122.95,122.87,122.88,8500.0,93.5934,93.5934,93.5325,93.5402,8500.0
2010-11-08 14:15:00,122.87,122.99,122.87,122.99,11500.0,93.5325,93.6239,93.5325,93.6239,11500.0
2010-11-08 14:20:00,122.99,123.0,122.97,122.99,9800.0,93.6239,93.6315,93.6087,93.6239,9800.0
2010-11-08 14:25:00,122.98,123.03,122.93,122.94,9200.0,93.6163,93.6543,93.5782,93.5858,9200.0
2010-11-08 14:30:00,122.93,122.93,122.81,122.81,23300.0,93.5782,93.5782,93.4869,93.4869,23300.0
2010-11-08 14:35:00,122.8,122.84,122.78,122.82,10100.0,93.4793,93.5097,93.464,93.4945,10100.0
2010-11-08 14:40:00,122.81,122.86,122.81,122.85,7700.0,93.4869,93.5249,93.4869,93.5173,7700.0
2010-11-08 14:45:00,122.85,122.9,122.83,122.83,31500.0,93.5173,93.5554,93.5021,93.5021,31500.0
2010-11-08 14:50:00,122.8,122.86,122.79,122.85,10700.0,93.4793,93.5249,93.4716,93.5173,10700.0
2010-11-08 14:55:00,122.85,122.86,122.78,122.79,11900.0,93.5173,93.5249,93.464,93.4716,11900.0
2010-11-08 15:00:00,122.8,122.9,122.8,122.87,12700.0,93.4793,93.5554,93.4793,93.5325,12700.0
2010-11-08 15:05:00,122.9,122.9,122.79,122.79,25600.0,93.5554,93.5554,93.4716,93.4716,25600.0
2010-11-08 15:10:00,122.79,122.85,122.75,122.78,24400.0,93.4716,93.5173,93.4412,93.464,24400.0
2010-11-08 15:15:00,122.78,122.89,122.78,122.89,15000.0,93.464,93.5478,93.464,93.5478,15000.0
2010-11-08 15:20:00,122.9,122.99,122.86,122.99,18800.0,93.5554,93.6239,93.5249,93.6239,18800.0
2010-11-08 15:25:00,122.98,122.99,122.94,122.95,73700.0,93.6163,93.6239,93.5858,93.5934,73700.0
2010-11-08 15:30:00,122.99,123.07,122.9,123.03,111900.0,93.6239,93.6848,93.5554,93.6543,111900.0
2010-11-08 15:35:00,123.03,123.05,122.94,122.97,34300.0,93.6543,93.6696,93.5858,93.6087,34300.0
2010-11-08 15:40:00,122.96,123.05,122.92,123.05,42000.0,93.6011,93.6696,93.5706,93.6696,42000.0
2010-11-08 15:45:00,123.06,123.08,122.86,122.91,87200.0,93.6772,93.6924,93.5249,93.563,87200.0
2010-11-08 15:50:00,122.92,122.92,122.76,122.79,46400.0,93.5706,93.5706,93.4488,93.4716,46400.0
2010-11-08 15:55:00,122.8,122.94,122.8,122.92,68100.0,93.4793,93.5858,93.4793,93.5706,68100.0
2010-11-09 09:30:00,123.24,123.24,123.05,123.05,111400.0,93.8142,93.8142,93.6696,93.6696,111400.0
2010-11-09 09:35:00,123.05,123.12,122.85,122.89,110000.0,93.6696,93.7228,93.5173,93.5478,110000.0
2010-11-09 09:40:00,122.88,122.94,122.83,122.92,29700.0,93.5402,93.5858,93.5021,93.5706,29700.0
2010-11-09 09:45:00,122.91,122.99,122.8,122.98,192000.0,93.563,93.6239,93.4793,93.6163,192000.0
2010-11-09 09:50:00,122.95,122.98,122.85,122.98,80400.0,93.5934,93.6163,93.5173,93.6163,80400.0
2010-11-09 09:55:00,122.99,123.05,122.93,123.05,55700.0,93.6239,93.6696,93.5782,93.6696,55700.0
2010-11-09 10:00:00,123.07,123.23,123.04,123.19,32100.0,93.6848,93.8066,93.6619,93.7761,32100.0
2010-11-09 10:05:00,123.17,123.26,123.08,123.13,79500.0,93.7609,93.8294,93.6924,93.7305,79500.0
2010-11-09 10:10:00,123.14,123.25,123.13,123.22,28400.0,93.7381,93.8218,93.7305,93.799,28400.0
2010-11-09 10:15:00,123.21,123.32,123.19,123.19,27700.0,93.7914,93.8751,93.7761,93.7761,27700.0
2010-11-09 10:20:00,123.21,123.35,123.21,123.26,19100.0,93.7914,93.8979,93.7914,93.8294,19100.0
2010-11-09 10:25:00,123.26,123.32,123.22,123.24,10900.0,93.8294,93.8751,93.799,93.8142,10900.0
2010-11-09 10:30:00,123.23,123.25,123.12,123.13,19600.0,93.8066,93.8218,93.7228,93.7305,19600.0
2010-11-09 10:35:00,123.13,123.13,123.04,123.09,49600.0,93.7305,93.7305,93.6619,93.7,49600.0
2010-11-09 10:40:00,123.08,123.09,123.02,123.05,12500.0,93.6924,93.7,93.6467,93.6696,12500.0
2010-11-09 10:45:00,123.02,123.02,122.92,122.99,67600.0,93.6467,93.6467,93.5706,93.6239,67600.0
2010-11-09 10:50:00,122.99,123.0,122.92,122.98,248100.0,93.6239,93.6315,93.5706,93.6163,248100.0
2010-11-09 10:55:00,122.97,123.06,122.97,123.04,19800.0,93.6087,93.6772,93.6087,93.6619,19800.0
2010-11-09 11:00:00,123.03,123.06,123.0,123.0,26300.0,93.6543,93.6772,93.6315,93.6315,26300.0
2010-11-09 11:05:00,123.01,123.04,122.87,122.9,33200.0,93.6391,93.6619,93.5325,93.5554,33200.0
2010-11-09 11:10:00,122.89,122.9,122.82,122.89,36900.0,93.5478,93.5554,93.4945,93.5478,36900.0
2010-11-09 11:15:00,122.89,122.99,122.87,122.97,21200.0,93.5478,93.6239,93.5325,93.6087,21200.0
2010-11-09 11:20:00,122.94,122.95,122.87,122.93,10100.0,93.5858,93.5934,93.5325,93.5782,10100.0
2010-11-09 11:25:00,122.91,123.0,122.91,122.94,56800.0,93.563,93.6315,93.563,93.5858,56800.0
2010-11-09 11:30:00,122.94,122.95,122.87,122.92,23500.0,93.5858,93.5934,93.5325,93.5706,23500.0
2010-11-09 11:35:00,122.89,122.97,122.86,122.97,20800.0,93.5478,93.6087,93.5249,93.6087,20800.0
2010-11-09 11:40:00,122.95,122.96,122.92,122.94,6800.0,93.5934,93.6011,93.5706,93.5858,6800.0
2010-11-09 11:45:00,122.92,122.98,122.92,122.93,8400.0,93.5706,93.6163,93.5706,93.5782,8400.0
2010-11-09 11:50:00,122.92,122.93,122.87,122.87,22800.0,93.5706,93.5782,93.5325,93.5325,22800.0
2010-11-09 11:55:00,122.87,122.87,122.63,122.64,38100.0,93.5325,93.5325,93.3498,93.3575,38100.0
2010-11-09 12:00:00,122.58,122.67,122.57,122.61,14300.0,93.3118,93.3803,93.3042,93.3346,14300.0
2010-11-09 12:05:00,122.62,122.65,122.62,122.65,11600.0,93.3422,93.3651,93.3422,93.3651,11600.0
2010-11-09 12:10:00,122.65,122.69,122.65,122.65,11100.0,93.3651,93.3955,93.3651,93.3651,11100.0
2010-11-09 12:15:00,122.66,122.71,122.66,122.67,10000.0,93.3727,93.4107,93.3727,93.3803,10000.0
2010-11-09 12:20:00,122.69,122.69,122.6,122.61,19400.0,93.3955,93.3955,93.327,93.3346,19400.0
2010-11-09 12:25:00,122.6,122.68,122.59,122.66,14000.0,93.327,93.3879,93.3194,93.3727,14000.0
2010-11-09 12:30:00,122.68,122.73,122.62,122.62,15200.0,93.3879,93.426,93.3422,93.3422,15200.0
2010-11-09 12:35:00,122.61,122.64,122.59,122.59,12900.0,93.3346,93.3575,93.3194,93.3194,12900.0
2010-11-09 12:40:00,122.6,122.63,122.52,122.57,15700.0,93.327,93.3498,93.2661,93.3042,15700.0
2010-11-09 12:45:00,122.58,122.64,122.54,122.54,19800.0,93.3118,93.3575,93.2813,93.2813,19800.0
2010-11-09 12:50:00,122.54,122.64,122.54,122.63,19100.0,93.2813,93.3575,93.2813,93.3498,19100.0
2010-11-09 12:55:00,122.63,122.63,122.56,122.59,16900.0,93.3498,93.3498,93.2966,93.3194,16900.0
2010-11-09 13:00:00,122.6,122.71,122.6,122.7,18300.0,93.327,93.4107,93.327,93.4031,18300.0
2010-11-09 13:05:00,122.69,122.78,122.69,122.75,17100.0,93.3955,93.464,93.3955,93.4412,17100.0
2010-11-09 13:10:00,122.75,122.78,122.7,122.78,20300.0,93.4412,93.464,93.4031,93.464,20300.0
2010-11-09 13:15:00,122.77,122.83,122.65,122.65,50200.0,93.4564,93.5021,93.3651,93.3651,50200.0
2010-11-09 13:20:00,122.66,122.66,122.54,122.58,31200.0,93.3727,93.3727,93.2813,93.3118,31200.0
2010-11-09 13:25:00,122.59,122.59,122.46,122.49,45100.0,93.3194,93.3194,93.2204,93.2433,45100.0
2010-11-09 13:30:00,122.48,122.55,122.43,122.51,21600.0,93.2357,93.2889,93.1976,93.2585,21600.0
2010-11-09 13:35:00,122.5,122.52,122.32,122.32,22000.0,93.2509,93.2661,93.1139,93.1139,22000.0
2010-11-09 13:40:00,122.32,122.32,122.22,122.25,48100.0,93.1139,93.1139,93.0377,93.0606,48100.0
2010-11-09 13:45:00,122.25,122.26,122.12,122.24,61700.0,93.0606,93.0682,92.9616,93.053,61700.0
2010-11-09 13:50:00,122.23,122.31,122.17,122.27,38700.0,93.0454,93.1062,92.9997,93.0758,38700.0
2010-11-09 13:55:00,122.26,122.32,122.23,122.26,30900.0,93.0682,93.1139,93.0454,93.0682,30900.0
2010-11-09 14:00:00,122.27,122.34,122.24,122.27,24600.0,93.0758,93.1291,93.053,93.0758,24600.0
2010-11-09 14:05:00,122.28,122.35,122.28,122.34,9500.0,93.0834,93.1367,93.0834,93.1291,9500.0
2010-11-09 14:10:00,122.34,122.41,122.31,122.4,23000.0,93.1291,93.1824,93.1062,93.1748,23000.0
2010-11-09 14:15:00,122.4,122.52,122.36,122.37,73900.0,93.1748,93.2661,93.1443,93.1519,73900.0
2010-11-09 14:20:00,122.37,122.39,122.3,122.35,57600.0,93.1519,93.1671,93.0986,93.1367,57600.0
2010-11-09 14:25:00,122.35,122.42,122.34,122.36,16600.0,93.1367,93.19,93.1291,93.1443,16600.0
2010-11-09 14:30:00,122.38,122.48,122.38,122.47,36600.0,93.1595,93.2357,93.1595,93.228,36600.0
2010-11-09 14:35:00,122.46,122.54,122.46,122.49,98000.0,93.2204,93.2813,93.2204,93.2433,98000.0
2010-11-09 14:40:00,122.49,122.56,122.47,122.55,217200.0,93.2433,93.2966,93.228,93.2889,217200.0
2010-11-09 14:45:00,122.55,122.57,122.52,122.52,15500.0,93.2889,93.3042,93.2661,93.2661,15500.0
2010-11-09 14:50:00,122.53,122.53,122.43,122.44,21100.0,93.2737,93.2737,93.1976,93.2052,21100.0
2010-11-09 14:55:00,122.42,122.48,122.39,122.44,23500.0,93.19,93.2357,93.1671,93.2052,23500.0
2010-11-09 15:00:00,122.44,122.44,122.24,122.31,113300.0,93.2052,93.2052,93.053,93.1062,113300.0
2010-11-09 15:05:00,122.3,122.32,122.2,122.23,25700.0,93.0986,93.1139,93.0225,93.0454,25700.0
2010-11-09 15:10:00,122.22,122.23,122.11,122.15,88600.0,93.0377,93.0454,92.954,92.9845,88600.0
2010-11-09 15:15:00,122.16,122.27,122.13,122.22,29100.0,92.9921,93.0758,92.9692,93.0377,29100.0
2010-11-09 15:20:00,122.22,122.23,122.1,122.1,98500.0,93.0377,93.0454,92.9464,92.9464,98500.0
2010-11-09 15:25:00,122.1,122.2,122.06,122.12,202600.0,92.9464,93.0225,92.9159,92.9616,202600.0
2010-11-09 15:30:00,122.1,122.18,122.01,122.18,88700.0,92.9464,93.0073,92.8779,93.0073,88700.0
2010-11-09 15:35:00,122.2,122.2,121.86,121.91,179400.0,93.0225,93.0225,92.7637,92.8018,179400.0
2010-11-09 15:40:00,121.92,121.97,121.74,121.79,76100.0,92.8094,92.8474,92.6723,92.7104,76100.0
2010-11-09 15:45:00,121.78,121.83,121.53,121.57,78600.0,92.7028,92.7409,92.5125,92.5429,78600.0
2010-11-09 15:50:00,121.57,121.71,121.57,121.67,101300.0,92.5429,92.6495,92.5429,92.6191,101300.0
2010-11-09 15:55:00,121.67,122.02,121.67,122.02,99500.0,92.6191,92.8855,92.6191,92.8855,99500.0
2010-11-10 09:30:00,122.0,122.1,121.94,121.95,118600.0,92.8703,92.9464,92.8246,92.8322,118600.0
2010-11-10 09:35:00,121.93,121.93,121.8,121.88,81600.0,92.817,92.817,92.718,92.7789,81600.0
2010-11-10 09:40:00,121.87,121.87,121.68,121.78,96100.0,92.7713,92.7713,92.6267,92.7028,96100.0
2010-11-10 09:45:00,121.78,121.85,121.58,121.58,85200.0,92.7028,92.7561,92.5506,92.5506,85200.0
2010-11-10 09:50:00,121.56,121.66,121.46,121.58,121000.0,92.5353,92.6114,92.4592,92.5506,121000.0
2010-11-10 09:55:00,121.6,121.61,121.31,121.41,78700.0,92.5658,92.5734,92.345,92.4211,78700.0
2010-11-10 10:00:00,121.41,121.47,121.33,121.34,43900.0,92.4211,92.4668,92.3602,92.3679,43900.0
2010-11-10 10:05:00,121.32,121.32,121.08,121.26,85600.0,92.3526,92.3526,92.1699,92.307,85600.0
2010-11-10 10:10:00,121.23,121.41,121.14,121.37,145700.0,92.2841,92.4211,92.2156,92.3907,145700.0
2010-11-10 10:15:00,121.39,121.41,121.3,121.31,22200.0,92.4059,92.4211,92.3374,92.345,22200.0
2010-11-10 10:20:00,121.31,121.38,121.16,121.36,42700.0,92.345,92.3983,92.2308,92.3831,42700.0
2010-11-10 10:25:00,121.36,121.39,121.13,121.13,40500.0,92.3831,92.4059,92.208,92.208,40500.0
2010-11-10 10:30:00,121.19,121.39,121.19,121.32,52600.0,92.2537,92.4059,92.2537,92.3526,52600.0
2010-11-10 10:35:00,121.31,121.52,121.31,121.49,26900.0,92.345,92.5049,92.345,92.482,26900.0
2010-11-10 10:40:00,121.49,121.59,121.47,121.49,72600.0,92.482,92.5582,92.4668,92.482,72600.0
2010-11-10 10:45:00,121.48,121.48,121.3,121.32,36600.0,92.4744,92.4744,92.3374,92.3526,36600.0
2010-11-10 10:50:00,121.33,121.46,121.24,121.42,38900.0,92.3602,92.4592,92.2917,92.4288,38900.0
2010-11-10 10:55:00,121.42,121.5,121.38,121.5,14000.0,92.4288,92.4897,92.3983,92.4897,14000.0
2010-11-10 11:00:00,121.5,121.59,121.47,121.49,31700.0,92.4897,92.5582,92.4668,92.482,31700.0
2010-11-10 11:05:00,121.5,121.5,121.35,121.38,40800.0,92.4897,92.4897,92.3755,92.3983,40800.0
2010-11-10 11:10:00,121.36,121.46,121.33,121.41,17500.0,92.3831,92.4592,92.3602,92.4211,17500.0
2010-11-10 11:15:00,121.39,121.4,121.32,121.39,20000.0,92.4059,92.4135,92.3526,92.4059,20000.0
2010-11-10 11:20:00,121.43,121.54,121.42,121.47,22300.0,92.4364,92.5201,92.4288,92.4668,22300.0
2010-11-10 11:25:00,121.48,121.63,121.45,121.63,12400.0,92.4744,92.5886,92.4516,92.5886,12400.0
2010-11-10 11:30:00,121.61,121.71,121.61,121.66,22800.0,92.5734,92.6495,92.5734,92.6114,22800.0
2010-11-10 11:35:00,121.66,121.82,121.66,121.81,28100.0,92.6114,92.7332,92.6114,92.7256,28100.0
2010-11-10 11:40:00,121.78,121.79,121.72,121.75,20200.0,92.7028,92.7104,92.6571,92.68,20200.0
2010-11-10 11:45:00,121.75,121.86,121.75,121.83,18500.0,92.68,92.7637,92.68,92.7409,18500.0
2010-11-10 11:50:00,121.83,121.97,121.83,121.93,79800.0,92.7409,92.8474,92.7409,92.817,79800.0
2010-11-10 11:55:00,121.93,122.04,121.93,122.0,11900.0,92.817,92.9007,92.817,92.8703,11900.0
2010-11-10 12:00:00,122.01,122.09,121.99,122.01,19600.0,92.8779,92.9388,92.8627,92.8779,19600.0
2010-11-10 12:05:00,122.03,122.03,121.91,121.92,35500.0,92.8931,92.8931,92.8018,92.8094,35500.0
2010-11-10 12:10:00,121.92,121.95,121.91,121.94,35600.0,92.8094,92.8322,92.8018,92.8246,35600.0
2010-11-10 12:15:00,121.94,121.95,121.86,121.86,12400.0,92.8246,92.8322,92.7637,92.7637,12400.0
2010-11-10 12:20:00,121.85,121.86,121.76,121.8,39300.0,92.7561,92.7637,92.6876,92.718,39300.0
2010-11-10 12:25:00,121.8,121.87,121.8,121.83,13600.0,92.718,92.7713,92.718,92.7409,13600.0
2010-11-10 12:30:00,121.83,121.92,121.83,121.92,10500.0,92.7409,92.8094,92.7409,92.8094,10500.0
2010-11-10 12:35:00,121.92,121.92,121.84,121.87,19700.0,92.8094,92.8094,92.7485,92.7713,19700.0
2010-11-10 12:40:00,121.88,121.89,121.77,121.78,97300.0,92.7789,92.7865,92.6952,92.7028,97300.0
2010-11-10 12:45:00,121.81,121.88,121.81,121.88,6300.0,92.7256,92.7789,92.7256,92.7789,6300.0
2010-11-10 12:50:00,121.86,121.95,121.83,121.95,6100.0,92.7637,92.8322,92.7409,92.8322,6100.0
2010-11-10 12:55:00,121.93,121.96,121.89,121.89,39300.0,92.817,92.8398,92.7865,92.7865,39300.0
2010-11-10 13:00:00,121.89,121.89,121.63,121.75,32700.0,92.7865,92.7865,92.5886,92.68,32700.0
2010-11-10 13:05:00,121.73,121.95,121.73,121.91,26200.0,92.6647,92.8322,92.6647,92.8018,26200.0
2010-11-10 13:10:00,121.9,121.93,121.89,121.93,22500.0,92.7941,92.817,92.7865,92.817,22500.0
2010-11-10 13:15:00,121.89,122.18,121.87,122.18,54400.0,92.7865,93.0073,92.7713,93.0073,54400.0
2010-11-10 13:20:00,122.18,122.31,122.14,122.18,21800.0,93.0073,93.1062,92.9768,93.0073,21800.0
2010-11-10 13:25:00,122.2,122.29,122.18,122.19,25600.0,93.0225,93.091,93.0073,93.0149,25600.0
2010-11-10 13:30:00,122.2,122.34,122.15,122.16,36000.0,93.0225,93.1291,92.9845,92.9921,36000.0
2010-11-10 13:35:00,122.17,122.24,122.16,122.2,12800.0,92.9997,93.053,92.9921,93.0225,12800.0
2010-11-10 13:40:00,122.18,122.18,122.08,122.11,35300.0,93.0073,93.0073,92.9312,92.954,35300.0
2010-11-10 13:45:00,122.11,122.16,122.08,122.16,4400.0,92.954,92.9921,92.9312,92.9921,4400.0
2010-11-10 13:50:00,122.12,122.12,122.06,122.1,4800.0,92.9616,92.9616,92.9159,92.9464,4800.0
2010-11-10 13:55:00,122.1,122.26,122.09,122.2,8500.0,92.9464,93.0682,92.9388,93.0225,8500.0
2010-11-10 14:00:00,122.18,122.42,122.18,122.42,29300.0,93.0073,93.19,93.0073,93.19,29300.0
2010-11-10 14:05:00,122.41,122.56,122.41,122.51,36400.0,93.1824,93.2966,93.1824,93.2585,36400.0
2010-11-10 14:10:00,122.5,122.5,122.44,122.45,18700.0,93.2509,93.2509,93.2052,93.2128,18700.0
2010-11-10 14:15:00,122.45,122.47,122.39,122.44,15100.0,93.2128,93.228,93.1671,93.2052,15100.0
2010-11-10 14:20:00,122.43,122.43,122.24,122.31,22900.0,93.1976,93.1976,93.053,93.1062,22900.0
2010-11-10 14:25:00,122.32,122.44,122.31,122.44,10000.0,93.1139,93.2052,93.1062,93.2052,10000.0
2010-11-10 14:30:00,122.45,122.45,122.31,122.33,7900.0,93.2128,93.2128,93.1062,93.1215,7900.0
2010-11-10 14:35:00,122.34,122.4,122.31,122.36,8800.0,93.1291,93.1748,93.1062,93.1443,8800.0
2010-11-10 14:40:00,122.35,122.41,122.27,122.34,29900.0,93.1367,93.1824,93.0758,93.1291,29900.0
2010-11-10 14:45:00,122.33,122.4,122.27,122.29,14800.0,93.1215,93.1748,93.0758,93.091,14800.0
2010-11-10 14:50:00,122.28,122.38,122.28,122.38,64700.0,93.0834,93.1595,93.0834,93.1595,64700.0
2010-11-10 14:55:00,122.38,122.43,122.36,122.38,12200.0,93.1595,93.1976,93.1443,93.1595,12200.0
2010-11-10 15:00:00,122.4,122.46,122.27,122.32,15200.0,93.1748,93.2204,93.0758,93.1139,15200.0
2010-11-10 15:05:00,122.34,122.34,122.2,122.26,14100.0,93.1291,93.1291,93.0225,93.0682,14100.0
2010-11-10 15:10:00,122.24,122.41,122.24,122.37,53100.0,93.053,93.1824,93.053,93.1519,53100.0
2010-11-10 15:15:00,122.36,122.36,122.21,122.29,26900.0,93.1443,93.1443,93.0301,93.091,26900.0
2010-11-10 15:20:00,122.3,122.36,122.28,122.36,10200.0,93.0986,93.1443,93.0834,93.1443,10200.0
2010-11-10 15:25:00,122.35,122.42,122.34,122.37,15600.0,93.1367,93.19,93.1291,93.1519,15600.0
2010-11-10 15:30:00,122.37,122.46,122.34,122.4,15600.0,93.1519,93.2204,93.1291,93.1748,15600.0
2010-11-10 15:35:00,122.4,122.4,122.28,122.33,30100.0,93.1748,93.1748,93.0834,93.1215,30100.0
2010-11-10 15:40:00,122.31,122.36,122.29,122.32,4600.0,93.1062,93.1443,93.091,93.1139,4600.0
2010-11-10 15:45:00,122.32,122.42,122.31,122.38,44900.0,93.1139,93.19,93.1062,93.1595,44900.0
2010-11-10 15:50:00,122.37,122.44,122.36,122.39,31400.0,93.1519,93.2052,93.1443,93.1671,31400.0
2010-11-10 15:55:00,122.39,122.53,122.35,122.5,44600.0,93.1671,93.2737,93.1367,93.2509,44600.0
2010-11-11 09:30:00,121.46,121.5,121.22,121.44,122400.0,92.4592,92.4897,92.2765,92.444,122400.0
2010-11-11 09:35:00,121.42,121.56,121.38,121.5,64300.0,92.4288,92.5353,92.3983,92.4897,64300.0
2010-11-11 09:40:00,121.49,121.49,121.14,121.15,104400.0,92.482,92.482,92.2156,92.2232,104400.0
2010-11-11 09:45:00,121.17,121.36,121.09,121.3,91000.0,92.2384,92.3831,92.1775,92.3374,91000.0
2010-11-11 09:50:00,121.3,121.43,121.19,121.43,38500.0,92.3374,92.4364,92.2537,92.4364,38500.0
2010-11-11 09:55:00,121.42,121.5,121.37,121.47,21200.0,92.4288,92.4897,92.3907,92.4668,21200.0
2010-11-11 10:00:00,121.43,121.45,121.3,121.35,35000.0,92.4364,92.4516,92.3374,92.3755,35000.0
2010-11-11 10:05:00,121.35,121.64,121.31,121.63,56200.0,92.3755,92.5962,92.345,92.5886,56200.0
2010-11-11 10:10:00,121.66,121.67,121.57,121.57,23200.0,92.6114,92.6191,92.5429,92.5429,23200.0
2010-11-11 10:15:00,121.56,121.82,121.56,121.77,24800.0,92.5353,92.7332,92.5353,92.6952,24800.0
2010-11-11 10:20:00,121.77,121.77,121.62,121.66,27200.0,92.6952,92.6952,92.581,92.6114,27200.0
2010-11-11 10:25:00,121.69,121.75,121.62,121.64,36400.0,92.6343,92.68,92.581,92.5962,36400.0
2010-11-11 10:30:00,121.67,121.67,121.53,121.59,95500.0,92.6191,92.6191,92.5125,92.5582,95500.0
2010-11-11 10:35:00,121.57,121.57,121.4,121.45,27500.0,92.5429,92.5429,92.4135,92.4516,27500.0
2010-11-11 10:40:00,121.46,121.53,121.36,121.42,79600.0,92.4592,92.5125,92.3831,92.4288,79600.0
2010-11-11 10:45:00,121.39,121.55,121.37,121.41,70600.0,92.4059,92.5277,92.3907,92.4211,70600.0
2010-11-11 10:50:00,121.42,121.49,121.34,121.48,52200.0,92.4288,92.482,92.3679,92.4744,52200.0
2010-11-11 10:55:00,121.48,121.64,121.48,121.6,17300.0,92.4744,92.5962,92.4744,92.5658,17300.0
2010-11-11 11:00:00,121.64,121.68,121.56,121.61,12700.0,92.5962,92.6267,92.5353,92.5734,12700.0
2010-11-11 11:05:00,121.58,121.61,121.35,121.36,51500.0,92.5506,92.5734,92.3755,92.3831,51500.0
2010-11-11 11:10:00,121.38,121.48,121.35,121.48,16400.0,92.3983,92.4744,92.3755,92.4744,16400.0
2010-11-11 11:15:00,121.5,121.59,121.45,121.57,19400.0,92.4897,92.5582,92.4516,92.5429,19400.0
2010-11-11 11:20:00,121.58,121.58,121.44,121.44,6000.0,92.5506,92.5506,92.444,92.444,6000.0
2010-11-11 11:25:00,121.41,121.44,121.34,121.39,69400.0,92.4211,92.444,92.3679,92.4059,69400.0
2010-11-11 11:30:00,121.37,121.54,121.37,121.53,12300.0,92.3907,92.5201,92.3907,92.5125,12300.0
2010-11-11 11:35:00,121.5,121.62,121.47,121.55,11100.0,92.4897,92.581,92.4668,92.5277,11100.0
2010-11-11 11:40:00,121.55,121.56,121.45,121.5,46200.0,92.5277,92.5353,92.4516,92.4897,46200.0
2010-11-11 11:45:00,121.49,121.66,121.45,121.62,18100.0,92.482,92.6114,92.4516,92.581,18100.0
2010-11-11 11:50:00,121.65,121.68,121.61,121.64,6600.0,92.6038,92.6267,92.5734,92.5962,6600.0
2010-11-11 11:55:00,121.64,121.69,121.6,121.62,12000.0,92.5962,92.6343,92.5658,92.581,12000.0
2010-11-11 12:00:00,121.61,121.66,121.58,121.63,35700.0,92.5734,92.6114,92.5506,92.5886,35700.0
2010-11-11 12:05:00,121.63,121.75,121.63,121.64,37900.0,92.5886,92.68,92.5886,92.5962,37900.0
2010-11-11 12:10:00,121.65,121.74,121.65,121.72,28800.0,92.6038,92.6723,92.6038,92.6571,28800.0
2010-11-11 12:15:00,121.74,121.79,121.74,121.76,34000.0,92.6723,92.7104,92.6723,92.6876,34000.0
2010-11-11 12:20:00,121.75,121.77,121.73,121.77,23100.0,92.68,92.6952,92.6647,92.6952,23100.0
2010-11-11 12:25:00,121.75,121.77,121.65,121.72,15100.0,92.68,92.6952,92.6038,92.6571,15100.0
2010-11-11 12:30:00,121.72,121.78,121.7,121.7,39200.0,92.6571,92.7028,92.6419,92.6419,39200.0
2010-11-11 12:35:00,121.68,121.69,121.61,121.66,18800.0,92.6267,92.6343,92.5734,92.6114,18800.0
2010-11-11 12:40:00,121.66,121.7,121.65,121.69,6600.0,92.6114,92.6419,92.6038,92.6343,6600.0
2010-11-11 12:45:00,121.7,121.72,121.65,121.67,4600.0,92.6419,92.6571,92.6038,92.6191,4600.0
2010-11-11 12:50:00,121.67,121.7,121.58,121.63,20400.0,92.6191,92.6419,92.5506,92.5886,20400.0
2010-11-11 12:55:00,121.63,121.64,121.59,121.63,3400.0,92.5886,92.5962,92.5582,92.5886,3400.0
2010-11-11 13:00:00,121.63,121.63,121.54,121.58,18900.0,92.5886,92.5886,92.5201,92.5506,18900.0
2010-11-11 13:05:00,121.59,121.69,121.56,121.64,11100.0,92.5582,92.6343,92.5353,92.5962,11100.0
2010-11-11 13:10:00,121.66,121.75,121.64,121.74,8700.0,92.6114,92.68,92.5962,92.6723,8700.0
2010-11-11 13:15:00,121.74,121.77,121.7,121.7,12000.0,92.6723,92.6952,92.6419,92.6419,12000.0
2010-11-11 13:20:00,121.7,121.78,121.7,121.7,8600.0,92.6419,92.7028,92.6419,92.6419,8600.0
2010-11-11 13:25:00,121.7,121.73,121.7,121.7,59000.0,92.6419,92.6647,92.6419,92.6419,59000.0
2010-11-11 13:30:00,121.68,121.74,121.68,121.72,8700.0,92.6267,92.6723,92.6267,92.6571,8700.0
2010-11-11 13:35:00,121.73,121.81,121.7,121.79,10800.0,92.6647,92.7256,92.6419,92.7104,10800.0
2010-11-11 13:40:00,121.8,121.95,121.8,121.9,19900.0,92.718,92.8322,92.718,92.7941,19900.0
2010-11-11 13:45:00,121.9,121.95,121.9,121.92,12300.0,92.7941,92.8322,92.7941,92.8094,12300.0
2010-11-11 13:50:00,121.93,121.97,121.88,121.9,7800.0,92.817,92.8474,92.7789,92.7941,7800.0
2010-11-11 13:55:00,121.91,121.96,121.91,121.93,7200.0,92.8018,92.8398,92.8018,92.817,7200.0
2010-11-11 14:00:00,121.92,121.92,121.85,121.88,16400.0,92.8094,92.8094,92.7561,92.7789,16400.0
2010-11-11 14:05:00,121.88,121.91,121.86,121.88,5100.0,92.7789,92.8018,92.7637,92.7789,5100.0
2010-11-11 14:10:00,121.88,121.97,121.88,121.96,7800.0,92.7789,92.8474,92.7789,92.8398,7800.0
2010-11-11 14:15:00,121.96,122.09,121.96,122.09,10200.0,92.8398,92.9388,92.8398,92.9388,10200.0
2010-11-11 14:20:00,122.09,122.1,122.04,122.04,10900.0,92.9388,92.9464,92.9007,92.9007,10900.0
2010-11-11 14:25:00,122.03,122.09,122.02,122.05,5300.0,92.8931,92.9388,92.8855,92.9083,5300.0
2010-11-11 14:30:00,122.06,122.19,122.06,122.15,33500.0,92.9159,93.0149,92.9159,92.9845,33500.0
2010-11-11 14:35:00,122.15,122.22,122.13,122.13,12200.0,92.9845,93.0377,92.9692,92.9692,12200.0
2010-11-11 14:40:00,122.11,122.16,122.1,122.1,11300.0,92.954,92.9921,92.9464,92.9464,11300.0
2010-11-11 14:45:00,122.1,122.15,122.09,122.09,10600.0,92.9464,92.9845,92.9388,92.9388,10600.0
2010-11-11 14:50:00,122.07,122.07,121.93,121.97,16400.0,92.9236,92.9236,92.817,92.8474,16400.0
2010-11-11 14:55:00,121.97,122.0,121.97,121.99,7200.0,92.8474,92.8703,92.8474,92.8627,7200.0
2010-11-11 15:00:00,121.99,122.0,121.92,121.93,83400.0,92.8627,92.8703,92.8094,92.817,83400.0
2010-11-11 15:05:00,121.94,122.04,121.94,122.02,15200.0,92.8246,92.9007,92.8246,92.8855,15200.0
2010-11-11 15:10:00,122.01,122.08,122.0,122.03,14100.0,92.8779,92.9312,92.8703,92.8931,14100.0
2010-11-11 15:15:00,122.03,122.1,122.02,122.02,19800.0,92.8931,92.9464,92.8855,92.8855,19800.0
2010-11-11 15:20:00,122.04,122.07,121.89,121.89,25700.0,92.9007,92.9236,92.7865,92.7865,25700.0
2010-11-11 15:25:00,121.89,121.98,121.85,121.98,10300.0,92.7865,92.855,92.7561,92.855,10300.0
2010-11-11 15:30:00,121.97,121.97,121.73,121.75,37200.0,92.8474,92.8474,92.6647,92.68,37200.0
2010-11-11 15:35:00,121.74,121.83,121.72,121.82,34100.0,92.6723,92.7409,92.6571,92.7332,34100.0
2010-11-11 15:40:00,121.8,121.82,121.74,121.81,28700.0,92.718,92.7332,92.6723,92.7256,28700.0
2010-11-11 15:45:00,121.83,121.96,121.83,121.86,63600.0,92.7409,92.8398,92.7409,92.7637,63600.0
2010-11-11 15:50:00,121.88,121.88,121.84,121.86,30000.0,92.7789,92.7789,92.7485,92.7637,30000.0
2010-11-11 15:55:00,121.86,122.06,121.84,122.06,161800.0,92.7637,92.9159,92.7485,92.9159,161800.0
2010-11-12 09:30:00,121.23,121.45,121.14,121.38,94700.0,92.2841,92.4516,92.2156,92.3983,94700.0
2010-11-12 09:35:00,121.39,121.44,121.22,121.27,99100.0,92.4059,92.444,92.2765,92.3146,99100.0
2010-11-12 09:40:00,121.25,121.5,121.23,121.49,96200.0,92.2993,92.4897,92.2841,92.482,96200.0
2010-11-12 09:45:00,121.49,121.53,121.41,121.46,83000.0,92.482,92.5125,92.4211,92.4592,83000.0
2010-11-12 09:50:00,121.45,121.73,121.45,121.73,40100.0,92.4516,92.6647,92.4516,92.6647,40100.0
2010-11-12 09:55:00,121.71,121.75,121.53,121.62,98100.0,92.6495,92.68,92.5125,92.581,98100.0
2010-11-12 10:00:00,121.63,121.65,121.48,121.5,41800.0,92.5886,92.6038,92.4744,92.4897,41800.0
2010-11-12 10:05:00,121.51,121.51,121.39,121.46,30400.0,92.4973,92.4973,92.4059,92.4592,30400.0
2010-11-12 10:10:00,121.45,121.56,121.41,121.42,51700.0,92.4516,92.5353,92.4211,92.4288,51700.0
2010-11-12 10:15:00,121.39,121.7,121.39,121.55,62000.0,92.4059,92.6419,92.4059,92.5277,62000.0
2010-11-12 10:20:00,121.51,121.52,121.33,121.44,33100.0,92.4973,92.5049,92.3602,92.444,33100.0
2010-11-12 10:25:00,121.43,121.43,121.16,121.19,83200.0,92.4364,92.4364,92.2308,92.2537,83200.0
2010-11-12 10:30:00,121.19,121.21,121.02,121.17,41900.0,92.2537,92.2689,92.1243,92.2384,41900.0
2010-11-12 10:35:00,121.09,121.14,120.85,121.01,83300.0,92.1775,92.2156,91.9949,92.1166,83300.0
2010-11-12 10:40:00,121.01,121.08,120.9,121.02,34000.0,92.1166,92.1699,92.0329,92.1243,34000.0
2010-11-12 10:45:00,121.03,121.12,120.95,121.02,45800.0,92.1319,92.2004,92.071,92.1243,45800.0
2010-11-12 10:50:00,121.0,121.0,120.75,120.75,39600.0,92.109,92.109,91.9187,91.9187,39600.0
2010-11-12 10:55:00,120.76,120.87,120.73,120.78,37900.0,91.9263,92.0101,91.9035,91.9416,37900.0
2010-11-12 11:00:00,120.75,120.87,120.7,120.86,22500.0,91.9187,92.0101,91.8807,92.0025,22500.0
2010-11-12 11:05:00,120.87,120.88,120.62,120.68,75700.0,92.0101,92.0177,91.8198,91.8654,75700.0
2010-11-12 11:10:00,120.68,120.81,120.66,120.77,12400.0,91.8654,91.9644,91.8502,91.934,12400.0
2010-11-12 11:15:00,120.77,120.85,120.72,120.76,17500.0,91.934,91.9949,91.8959,91.9263,17500.0
2010-11-12 11:20:00,120.76,120.91,120.76,120.9,14000.0,91.9263,92.0405,91.9263,92.0329,14000.0
2010-11-12 11:25:00,120.91,121.05,120.91,121.03,9700.0,92.0405,92.1471,92.0405,92.1319,9700.0
2010-11-12 11:30:00,121.02,121.02,120.96,121.0,16900.0,92.1243,92.1243,92.0786,92.109,16900.0
2010-11-12 11:35:00,120.98,120.98,120.89,120.92,9300.0,92.0938,92.0938,92.0253,92.0481,9300.0
2010-11-12 11:40:00,120.94,120.98,120.92,120.96,6400.0,92.0634,92.0938,92.0481,92.0786,6400.0
2010-11-12 11:45:00,120.96,120.98,120.84,120.86,18800.0,92.0786,92.0938,91.9872,92.0025,18800.0
2010-11-12 11:50:00,120.86,120.87,120.59,120.65,29900.0,92.0025,92.0101,91.7969,91.8426,29900.0
2010-11-12 11:55:00,120.67,120.75,120.62,120.75,13700.0,91.8578,91.9187,91.8198,91.9187,13700.0
2010-11-12 12:00:00,120.71,120.73,120.59,120.7,25400.0,91.8883,91.9035,91.7969,91.8807,25400.0
2010-11-12 12:05:00,120.72,120.81,120.7,120.73,16000.0,91.8959,91.9644,91.8807,91.9035,16000.0
2010-11-12 12:10:00,120.71,120.72,120.61,120.66,32700.0,91.8883,91.8959,91.8122,91.8502,32700.0
2010-11-12 12:15:00,120.64,120.65,120.48,120.5,21800.0,91.835,91.8426,91.7132,91.7284,21800.0
2010-11-12 12:20:00,120.5,120.5,120.28,120.37,51500.0,91.7284,91.7284,91.5609,91.6295,51500.0
2010-11-12 12:25:00,120.34,120.44,120.28,120.29,11200.0,91.6066,91.6827,91.5609,91.5686,11200.0
2010-11-12 12:30:00,120.26,120.42,120.21,120.22,38700.0,91.5457,91.6675,91.5077,91.5153,38700.0
2010-11-12 12:35:00,120.22,120.4,120.14,120.36,102000.0,91.5153,91.6523,91.4544,91.6218,102000.0
2010-11-12 12:40:00,120.36,120.42,120.32,120.38,16200.0,91.6218,91.6675,91.5914,91.6371,16200.0
2010-11-12 12:45:00,120.37,120.38,120.22,120.22,10200.0,91.6295,91.6371,91.5153,91.5153,10200.0
2010-11-12 12:50:00,120.19,120.25,120.08,120.19,20800.0,91.4924,91.5381,91.4087,91.4924,20800.0
2010-11-12 12:55:00,120.21,120.3,120.11,120.18,20600.0,91.5077,91.5762,91.4315,91.4848,20600.0
2010-11-12 13:00:00,120.19,120.19,120.05,120.17,16300.0,91.4924,91.4924,91.3859,91.4772,16300.0
2010-11-12 13:05:00,120.17,120.25,120.12,120.14,11500.0,91.4772,91.5381,91.4392,91.4544,11500.0
2010-11-12 13:10:00,120.16,120.26,120.14,120.24,8100.0,91.4696,91.5457,91.4544,91.5305,8100.0
2010-11-12 13:15:00,120.26,120.32,120.17,120.18,9200.0,91.5457,91.5914,91.4772,91.4848,9200.0
2010-11-12 13:20:00,120.2,120.24,120.1,120.24,8400.0,91.5001,91.5305,91.4239,91.5305,8400.0
2010-11-12 13:25:00,120.21,120.37,120.18,120.34,19500.0,91.5077,91.6295,91.4848,91.6066,19500.0
2010-11-12 13:30:00,120.35,120.41,120.26,120.39,8000.0,91.6142,91.6599,91.5457,91.6447,8000.0
2010-11-12 13:35:00,120.35,120.45,120.34,120.41,9700.0,91.6142,91.6904,91.6066,91.6599,9700.0
2010-11-12 13:40:00,120.42,120.5,120.4,120.47,35300.0,91.6675,91.7284,91.6523,91.7056,35300.0
2010-11-12 13:45:00,120.45,120.47,120.35,120.4,47300.0,91.6904,91.7056,91.6142,91.6523,47300.0
2010-11-12 13:50:00,120.38,120.4,120.32,120.32,11700.0,91.6371,91.6523,91.5914,91.5914,11700.0
2010-11-12 13:55:00,120.33,120.33,120.17,120.19,23200.0,91.599,91.599,91.4772,91.4924,23200.0
2010-11-12 14:00:00,120.19,120.25,120.14,120.25,19200.0,91.4924,91.5381,91.4544,91.5381,19200.0
2010-11-12 14:05:00,120.23,120.25,120.12,120.24,12400.0,91.5229,91.5381,91.4392,91.5305,12400.0
2010-11-12 14:10:00,120.24,120.28,120.19,120.26,11000.0,91.5305,91.5609,91.4924,91.5457,11000.0
2010-11-12 14:15:00,120.26,120.47,120.26,120.43,59900.0,91.5457,91.7056,91.5457,91.6751,59900.0
2010-11-12 14:20:00,120.44,120.49,120.4,120.4,6800.0,91.6827,91.7208,91.6523,91.6523,6800.0
2010-11-12 14:25:00,120.39,120.41,120.26,120.3,19100.0,91.6447,91.6599,91.5457,91.5762,19100.0
2010-11-12 14:30:00,120.29,120.34,120.19,120.34,27600.0,91.5686,91.6066,91.4924,91.6066,27600.0
2010-11-12 14:35:00,120.36,120.41,120.3,120.39,11200.0,91.6218,91.6599,91.5762,91.6447,11200.0
2010-11-12 14:40:00,120.4,120.41,120.27,120.29,17400.0,91.6523,91.6599,91.5533,91.5686,17400.0
2010-11-12 14:45:00,120.29,120.51,120.27,120.51,14200.0,91.5686,91.736,91.5533,91.736,14200.0
2010-11-12 14:50:00,120.51,120.65,120.51,120.62,31300.0,91.736,91.8426,91.736,91.8198,31300.0
2010-11-12 14:55:00,120.61,120.61,120.49,120.51,22400.0,91.8122,91.8122,91.7208,91.736,22400.0
2010-11-12 15:00:00,120.5,120.64,120.45,120.63,19300.0,91.7284,91.835,91.6904,91.8274,19300.0
2010-11-12 15:05:00,120.63,120.77,120.62,120.67,24400.0,91.8274,91.934,91.8198,91.8578,24400.0
2010-11-12 15:10:00,120.66,120.68,120.62,120.62,8000.0,91.8502,91.8654,91.8198,91.8198,8000.0
2010-11-12 15:15:00,120.62,120.72,120.56,120.71,16600.0,91.8198,91.8959,91.7741,91.8883,16600.0
2010-11-12 15:20:00,120.71,120.8,120.55,120.63,28900.0,91.8883,91.9568,91.7665,91.8274,28900.0
2010-11-12 15:25:00,120.62,120.62,120.43,120.52,38400.0,91.8198,91.8198,91.6751,91.7436,38400.0
2010-11-12 15:30:00,120.52,120.61,120.47,120.61,44800.0,91.7436,91.8122,91.7056,91.8122,44800.0
2010-11-12 15:35:00,120.61,120.67,120.46,120.51,56200.0,91.8122,91.8578,91.698,91.736,56200.0
2010-11-12 15:40:00,120.53,120.53,120.36,120.38,43400.0,91.7513,91.7513,91.6218,91.6371,43400.0
2010-11-12 15:45:00,120.38,120.61,120.38,120.59,39600.0,91.6371,91.8122,91.6371,91.7969,39600.0
2010-11-12 15:50:00,120.59,120.6,120.43,120.44,44000.0,91.7969,91.8045,91.6751,91.6827,44000.0
2010-11-12 15:55:00,120.45,120.63,120.45,120.61,114400.0,91.6904,91.8274,91.6904,91.8122,114400.0
2010-11-15 09:30:00,121.0,121.14,120.97,121.07,55900.0,92.109,92.2156,92.0862,92.1623,55900.0
2010-11-15 09:35:00,121.05,121.21,121.03,121.14,45900.0,92.1471,92.2689,92.1319,92.2156,45900.0
2010-11-15 09:40:00,121.14,121.22,121.09,121.17,58100.0,92.2156,92.2765,92.1775,92.2384,58100.0
2010-11-15 09:45:00,121.18,121.19,120.99,121.03,110500.0,92.2461,92.2537,92.1014,92.1319,110500.0
2010-11-15 09:50:00,121.0,121.04,120.94,120.95,36300.0,92.109,92.1395,92.0634,92.071,36300.0
2010-11-15 09:55:00,120.95,121.02,120.87,120.87,49100.0,92.071,92.1243,92.0101,92.0101,49100.0
2010-11-15 10:00:00,120.86,120.9,120.77,120.77,31300.0,92.0025,92.0329,91.934,91.934,31300.0
2010-11-15 10:05:00,120.77,120.8,120.64,120.69,38000.0,91.934,91.9568,91.835,91.8731,38000.0
2010-11-15 10:10:00,120.7,120.83,120.68,120.83,32300.0,91.8807,91.9796,91.8654,91.9796,32300.0
2010-11-15 10:15:00,120.84,120.93,120.81,120.88,15000.0,91.9872,92.0558,91.9644,92.0177,15000.0
2010-11-15 10:20:00,120.89,121.02,120.85,121.01,16200.0,92.0253,92.1243,91.9949,92.1166,16200.0
2010-11-15 10:25:00,121.02,121.06,120.93,120.96,30000.0,92.1243,92.1547,92.0558,92.0786,30000.0
2010-11-15 10:30:00,120.97,121.04,120.96,120.96,16400.0,92.0862,92.1395,92.0786,92.0786,16400.0
2010-11-15 10:35:00,120.96,121.11,120.92,121.11,20300.0,92.0786,92.1928,92.0481,92.1928,20300.0
2010-11-15 10:40:00,121.1,121.11,120.98,121.0,32900.0,92.1852,92.1928,92.0938,92.109,32900.0
2010-11-15 10:45:00,120.98,121.08,120.97,121.04,17800.0,92.0938,92.1699,92.0862,92.1395,17800.0
2010-11-15 10:50:00,121.04,121.07,120.95,120.96,17100.0,92.1395,92.1623,92.071,92.0786,17100.0
2010-11-15 10:55:00,120.97,120.99,120.91,120.98,14600.0,92.0862,92.1014,92.0405,92.0938,14600.0
2010-11-15 11:00:00,121.0,121.08,120.87,120.87,75200.0,92.109,92.1699,92.0101,92.0101,75200.0
2010-11-15 11:05:00,120.86,120.89,120.81,120.88,24100.0,92.0025,92.0253,91.9644,92.0177,24100.0
2010-11-15 11:10:00,120.89,121.03,120.88,121.0,10400.0,92.0253,92.1319,92.0177,92.109,10400.0
2010-11-15 11:15:00,120.99,121.05,120.96,121.05,10800.0,92.1014,92.1471,92.0786,92.1471,10800.0
2010-11-15 11:20:00,121.05,121.07,120.94,120.94,10300.0,92.1471,92.1623,92.0634,92.0634,10300.0
2010-11-15 11:25:00,120.95,121.0,120.95,121.0,18200.0,92.071,92.109,92.071,92.109,18200.0
2010-11-15 11:30:00,121.01,121.09,121.0,121.09,14600.0,92.1166,92.1775,92.109,92.1775,14600.0
2010-11-15 11:35:00,121.1,121.19,121.09,121.16,13300.0,92.1852,92.2537,92.1775,92.2308,13300.0
2010-11-15 11:40:00,121.17,121.34,121.17,121.32,11300.0,92.2384,92.3679,92.2384,92.3526,11300.0
2010-11-15 11:45:00,121.32,121.44,121.31,121.41,20500.0,92.3526,92.444,92.345,92.4211,20500.0
2010-11-15 11:50:00,121.4,121.41,121.31,121.36,9500.0,92.4135,92.4211,92.345,92.3831,9500.0
2010-11-15 11:55:00,121.38,121.4,121.34,121.36,5700.0,92.3983,92.4135,92.3679,92.3831,5700.0
2010-11-15 12:00:00,121.37,121.43,121.28,121.3,18400.0,92.3907,92.4364,92.3222,92.3374,18400.0
2010-11-15 12:05:00,121.32,121.33,121.25,121.25,8400.0,92.3526,92.3602,92.2993,92.2993,8400.0
2010-11-15 12:10:00,121.27,121.27,121.16,121.2,10400.0,92.3146,92.3146,92.2308,92.2613,10400.0
2010-11-15 12:15:00,121.19,121.21,121.11,121.18,14900.0,92.2537,92.2689,92.1928,92.2461,14900.0
2010-11-15 12:20:00,121.19,121.19,121.08,121.16,20100.0,92.2537,92.2537,92.1699,92.2308,20100.0
2010-11-15 12:25:00,121.17,121.27,121.16,121.21,17200.0,92.2384,92.3146,92.2308,92.2689,17200.0
2010-11-15 12:30:00,121.21,121.24,121.18,121.22,20900.0,92.2689,92.2917,92.2461,92.2765,20900.0
2010-11-15 12:35:00,121.23,121.26,121.2,121.26,8000.0,92.2841,92.307,92.2613,92.307,8000.0
2010-11-15 12:40:00,121.29,121.29,121.22,121.23,5500.0,92.3298,92.3298,92.2765,92.2841,5500.0
2010-11-15 12:45:00,121.24,121.3,121.24,121.25,9800.0,92.2917,92.3374,92.2917,92.2993,9800.0
2010-11-15 12:50:00,121.25,121.31,121.25,121.28,5500.0,92.2993,92.345,92.2993,92.3222,5500.0
2010-11-15 12:55:00,121.32,121.35,121.29,121.31,9800.0,92.3526,92.3755,92.3298,92.345,9800.0
2010-11-15 13:00:00,121.31,121.32,121.13,121.13,16500.0,92.345,92.3526,92.208,92.208,16500.0
2010-11-15 13:05:00,121.13,121.19,121.13,121.17,7900.0,92.208,92.2537,92.208,92.2384,7900.0
2010-11-15 13:10:00,121.15,121.22,121.15,121.2,5200.0,92.2232,92.2765,92.2232,92.2613,5200.0
2010-11-15 13:15:00,121.21,121.3,121.17,121.29,10700.0,92.2689,92.3374,92.2384,92.3298,10700.0
2010-11-15 13:20:00,121.29,121.37,121.26,121.34,11700.0,92.3298,92.3907,92.307,92.3679,11700.0
2010-11-15 13:25:00,121.32,121.41,121.32,121.32,24000.0,92.3526,92.4211,92.3526,92.3526,24000.0
2010-11-15 13:30:00,121.34,121.39,121.34,121.38,5000.0,92.3679,92.4059,92.3679,92.3983,5000.0
2010-11-15 13:35:00,121.38,121.4,121.28,121.28,30000.0,92.3983,92.4135,92.3222,92.3222,30000.0
2010-11-15 13:40:00,121.28,121.37,121.28,121.36,8300.0,92.3222,92.3907,92.3222,92.3831,8300.0
2010-11-15 13:45:00,121.36,121.39,121.31,121.36,11100.0,92.3831,92.4059,92.345,92.3831,11100.0
2010-11-15 13:50:00,121.36,121.4,121.33,121.36,19000.0,92.3831,92.4135,92.3602,92.3831,19000.0
2010-11-15 13:55:00,121.36,121.36,121.27,121.27,11500.0,92.3831,92.3831,92.3146,92.3146,11500.0
2010-11-15 14:00:00,121.26,121.32,121.23,121.32,23500.0,92.307,92.3526,92.2841,92.3526,23500.0
2010-11-15 14:05:00,121.31,121.34,121.24,121.26,15000.0,92.345,92.3679,92.2917,92.307,15000.0
2010-11-15 14:10:00,121.25,121.25,121.16,121.18,49900.0,92.2993,92.2993,92.2308,92.2461,49900.0
2010-11-15 14:15:00,121.19,121.22,121.06,121.08,15900.0,92.2537,92.2765,92.1547,92.1699,15900.0
2010-11-15 14:20:00,121.08,121.08,120.98,120.99,40200.0,92.1699,92.1699,92.0938,92.1014,40200.0
2010-11-15 14:25:00,120.99,121.03,120.98,121.03,48900.0,92.1014,92.1319,92.0938,92.1319,48900.0
2010-11-15 14:30:00,121.01,121.03,120.9,120.94,28600.0,92.1166,92.1319,92.0329,92.0634,28600.0
2010-11-15 14:35:00,120.94,120.97,120.86,120.96,34100.0,92.0634,92.0862,92.0025,92.0786,34100.0
2010-11-15 14:40:00,120.97,121.05,120.93,121.03,31400.0,92.0862,92.1471,92.0558,92.1319,31400.0
2010-11-15 14:45:00,121.05,121.13,121.05,121.08,20100.0,92.1471,92.208,92.1471,92.1699,20100.0
2010-11-15 14:50:00,121.09,121.18,121.09,121.14,14400.0,92.1775,92.2461,92.1775,92.2156,14400.0
2010-11-15 14:55:00,121.14,121.16,121.06,121.07,17900.0,92.2156,92.2308,92.1547,92.1623,17900.0
2010-11-15 15:00:00,121.08,121.08,120.95,120.98,34600.0,92.1699,92.1699,92.071,92.0938,34600.0
2010-11-15 15:05:00,120.98,121.0,120.91,121.0,14300.0,92.0938,92.109,92.0405,92.109,14300.0
2010-11-15 15:10:00,121.0,121.07,120.89,120.9,24200.0,92.109,92.1623,92.0253,92.0329,24200.0
2010-11-15 15:15:00,120.88,120.89,120.62,120.75,50800.0,92.0177,92.0253,91.8198,91.9187,50800.0
2010-11-15 15:20:00,120.74,120.75,120.56,120.56,32700.0,91.9111,91.9187,91.7741,91.7741,32700.0
2010-11-15 15:25:00,120.57,120.75,120.56,120.74,31600.0,91.7817,91.9187,91.7741,91.9111,31600.0
2010-11-15 15:30:00,120.74,120.75,120.61,120.68,66800.0,91.9111,91.9187,91.8122,91.8654,66800.0
2010-11-15 15:35:00,120.69,120.74,120.59,120.74,73200.0,91.8731,91.9111,91.7969,91.9111,73200.0
2010-11-15 15:40:00,120.74,120.79,120.69,120.7,31700.0,91.9111,91.9492,91.8731,91.8807,31700.0
2010-11-15 15:45:00,120.69,120.69,120.51,120.53,132200.0,91.8731,91.8731,91.736,91.7513,132200.0
2010-11-15 15:50:00,120.52,120.55,120.4,120.4,116300.0,91.7436,91.7665,91.6523,91.6523,116300.0
2010-11-15 15:55:00,120.41,120.57,120.4,120.45,138400.0,91.6599,91.7817,91.6523,91.6904,138400.0
2010-11-16 09:30:00,119.7,119.73,119.37,119.44,258300.0,91.1194,91.1423,90.8682,90.9215,258300.0
2010-11-16 09:35:00,119.44,119.74,119.44,119.63,102200.0,90.9215,91.1499,90.9215,91.0661,102200.0
2010-11-16 09:40:00,119.64,119.89,119.64,119.7,51400.0,91.0738,91.2641,91.0738,91.1194,51400.0
2010-11-16 09:45:00,119.71,119.75,119.46,119.46,65700.0,91.127,91.1575,90.9367,90.9367,65700.0
2010-11-16 09:50:00,119.47,119.57,119.35,119.36,55300.0,90.9444,91.0205,90.853,90.8606,55300.0
2010-11-16 09:55:00,119.37,119.58,119.37,119.53,100900.0,90.8682,91.0281,90.8682,90.99,100900.0
2010-11-16 10:00:00,119.52,119.58,119.39,119.55,91300.0,90.9824,91.0281,90.8835,91.0053,91300.0
2010-11-16 10:05:00,119.55,119.73,119.52,119.67,99500.0,91.0053,91.1423,90.9824,91.0966,99500.0
2010-11-16 10:10:00,119.7,119.8,119.6,119.79,49900.0,91.1194,91.1956,91.0433,91.1879,49900.0
2010-11-16 10:15:00,119.79,119.8,119.7,119.73,32400.0,91.1879,91.1956,91.1194,91.1423,32400.0
2010-11-16 10:20:00,119.7,119.71,119.43,119.47,48300.0,91.1194,91.127,90.9139,90.9444,48300.0
2010-11-16 10:25:00,119.47,119.59,119.45,119.57,48200.0,90.9444,91.0357,90.9291,91.0205,48200.0
2010-11-16 10:30:00,119.53,119.53,119.13,119.19,99500.0,90.99,90.99,90.6855,90.7312,99500.0
2010-11-16 10:35:00,119.18,119.23,119.06,119.1,58700.0,90.7236,90.7617,90.6322,90.6627,58700.0
2010-11-16 10:40:00,119.1,119.2,119.04,119.19,35100.0,90.6627,90.7388,90.617,90.7312,35100.0
2010-11-16 10:45:00,119.2,119.22,119.05,119.22,34200.0,90.7388,90.754,90.6246,90.754,34200.0
2010-11-16 10:50:00,119.17,119.23,119.12,119.12,18300.0,90.716,90.7617,90.6779,90.6779,18300.0
2010-11-16 10:55:00,119.08,119.14,118.95,119.13,47600.0,90.6475,90.6931,90.5485,90.6855,47600.0
2010-11-16 11:00:00,119.13,119.14,119.0,119.01,21100.0,90.6855,90.6931,90.5866,90.5942,21100.0
2010-11-16 11:05:00,118.99,119.05,118.66,118.66,66600.0,90.579,90.6246,90.3278,90.3278,66600.0
2010-11-16 11:10:00,118.66,118.78,118.64,118.72,37200.0,90.3278,90.4191,90.3125,90.3734,37200.0
2010-11-16 11:15:00,118.71,118.71,118.47,118.48,34300.0,90.3658,90.3658,90.1831,90.1907,34300.0
2010-11-16 11:20:00,118.45,118.62,118.45,118.61,48700.0,90.1679,90.2973,90.1679,90.2897,48700.0
2010-11-16 11:25:00,118.6,118.66,118.56,118.65,128700.0,90.2821,90.3278,90.2516,90.3201,128700.0
2010-11-16 11:30:00,118.64,118.78,118.64,118.64,21100.0,90.3125,90.4191,90.3125,90.3125,21100.0
2010-11-16 11:35:00,118.64,118.68,118.55,118.66,25100.0,90.3125,90.343,90.244,90.3278,25100.0
2010-11-16 11:40:00,118.67,118.67,118.21,118.21,83400.0,90.3354,90.3354,89.9852,89.9852,83400.0
2010-11-16 11:45:00,118.22,118.33,118.15,118.3,57500.0,89.9928,90.0765,89.9395,90.0537,57500.0
2010-11-16 11:50:00,118.3,118.44,118.29,118.43,61300.0,90.0537,90.1603,90.0461,90.1527,61300.0
2010-11-16 11:55:00,118.44,118.49,118.32,118.46,73000.0,90.1603,90.1983,90.0689,90.1755,73000.0
2010-11-16 12:00:00,118.46,118.61,118.46,118.57,59500.0,90.1755,90.2897,90.1755,90.2592,59500.0
2010-11-16 12:05:00,118.56,118.63,118.51,118.58,43900.0,90.2516,90.3049,90.2136,90.2669,43900.0
2010-11-16 12:10:00,118.57,118.59,118.33,118.59,78700.0,90.2592,90.2745,90.0765,90.2745,78700.0
2010-11-16 12:15:00,118.59,118.63,118.49,118.49,32100.0,90.2745,90.3049,90.1983,90.1983,32100.0
2010-11-16 12:20:00,118.48,118.59,118.34,118.34,29700.0,90.1907,90.2745,90.0842,90.0842,29700.0
2010-11-16 12:25:00,118.33,118.5,118.33,118.42,32900.0,90.0765,90.206,90.0765,90.1451,32900.0
2010-11-16 12:30:00,118.43,118.44,118.26,118.4,71400.0,90.1527,90.1603,90.0233,90.1298,71400.0
2010-11-16 12:35:00,118.4,118.44,118.33,118.35,25800.0,90.1298,90.1603,90.0765,90.0918,25800.0
2010-11-16 12:40:00,118.36,118.37,118.22,118.32,18100.0,90.0994,90.107,89.9928,90.0689,18100.0
2010-11-16 12:45:00,118.33,118.34,118.17,118.2,29300.0,90.0765,90.0842,89.9548,89.9776,29300.0
2010-11-16 12:50:00,118.22,118.4,118.19,118.36,53000.0,89.9928,90.1298,89.97,90.0994,53000.0
2010-11-16 12:55:00,118.35,118.52,118.32,118.52,23300.0,90.0918,90.2212,90.0689,90.2212,23300.0
2010-11-16 13:00:00,118.51,118.53,118.47,118.51,19200.0,90.2136,90.2288,90.1831,90.2136,19200.0
2010-11-16 13:05:00,118.5,118.5,118.4,118.48,23200.0,90.206,90.206,90.1298,90.1907,23200.0
2010-11-16 13:10:00,118.5,118.52,118.4,118.43,40800.0,90.206,90.2212,90.1298,90.1527,40800.0
2010-11-16 13:15:00,118.44,118.46,118.26,118.46,27000.0,90.1603,90.1755,90.0233,90.1755,27000.0
2010-11-16 13:20:00,118.47,118.5,118.39,118.48,15800.0,90.1831,90.206,90.1222,90.1907,15800.0
2010-11-16 13:25:00,118.48,118.58,118.47,118.54,15800.0,90.1907,90.2669,90.1831,90.2364,15800.0
2010-11-16 13:30:00,118.53,118.57,118.44,118.53,23900.0,90.2288,90.2592,90.1603,90.2288,23900.0
2010-11-16 13:35:00,118.52,118.66,118.5,118.66,19800.0,90.2212,90.3278,90.206,90.3278,19800.0
2010-11-16 13:40:00,118.67,118.67,118.56,118.62,26800.0,90.3354,90.3354,90.2516,90.2973,26800.0
2010-11-16 13:45:00,118.62,118.62,118.45,118.51,46700.0,90.2973,90.2973,90.1679,90.2136,46700.0
2010-11-16 13:50:00,118.49,118.7,118.49,118.7,53800.0,90.1983,90.3582,90.1983,90.3582,53800.0
2010-11-16 13:55:00,118.7,118.8,118.67,118.74,43700.0,90.3582,90.4343,90.3354,90.3887,43700.0
2010-11-16 14:00:00,118.73,118.75,118.57,118.61,44700.0,90.381,90.3963,90.2592,90.2897,44700.0
2010-11-16 14:05:00,118.6,118.64,118.54,118.62,24600.0,90.2821,90.3125,90.2364,90.2973,24600.0
2010-11-16 14:10:00,118.59,118.69,118.57,118.67,9200.0,90.2745,90.3506,90.2592,90.3354,9200.0
2010-11-16 14:15:00,118.64,118.67,118.51,118.52,23700.0,90.3125,90.3354,90.2136,90.2212,23700.0
2010-11-16 14:20:00,118.52,118.69,118.47,118.51,46900.0,90.2212,90.3506,90.1831,90.2136,46900.0
2010-11-16 14:25:00,118.49,118.5,118.35,118.4,37400.0,90.1983,90.206,90.0918,90.1298,37400.0
2010-11-16 14:30:00,118.4,118.47,118.33,118.4,38400.0,90.1298,90.1831,90.0765,90.1298,38400.0
2010-11-16 14:35:00,118.39,118.42,118.18,118.21,44000.0,90.1222,90.1451,89.9624,89.9852,44000.0
2010-11-16 14:40:00,118.21,118.3,118.1,118.23,46400.0,89.9852,90.0537,89.9015,90.0004,46400.0
2010-11-16 14:45:00,118.23,118.35,118.2,118.35,17200.0,90.0004,90.0918,89.9776,90.0918,17200.0
2010-11-16 14:50:00,118.35,118.46,118.29,118.43,36800.0,90.0918,90.1755,90.0461,90.1527,36800.0
2010-11-16 14:55:00,118.43,118.52,118.38,118.43,35300.0,90.1527,90.2212,90.1146,90.1527,35300.0
2010-11-16 15:00:00,118.4,118.54,118.4,118.4,24400.0,90.1298,90.2364,90.1298,90.1298,24400.0
2010-11-16 15:05:00,118.4,118.44,118.32,118.38,42400.0,90.1298,90.1603,90.0689,90.1146,42400.0
2010-11-16 15:10:00,118.39,118.39,118.17,118.2,14700.0,90.1222,90.1222,89.9548,89.9776,14700.0
2010-11-16 15:15:00,118.22,118.22,118.0,118.17,77200.0,89.9928,89.9928,89.8253,89.9548,77200.0
2010-11-16 15:20:00,118.15,118.3,118.11,118.3,27200.0,89.9395,90.0537,89.9091,90.0537,27200.0
2010-11-16 15:25:00,118.31,118.35,118.22,118.22,29200.0,90.0613,90.0918,89.9928,89.9928,29200.0
2010-11-16 15:30:00,118.22,118.32,118.21,118.26,17100.0,89.9928,90.0689,89.9852,90.0233,17100.0
2010-11-16 15:35:00,118.26,118.31,118.17,118.22,34500.0,90.0233,90.0613,89.9548,89.9928,34500.0
2010-11-16 15:40:00,118.24,118.36,118.24,118.36,38900.0,90.008,90.0994,90.008,90.0994,38900.0
2010-11-16 15:45:00,118.35,118.47,118.31,118.38,45900.0,90.0918,90.1831,90.0613,90.1146,45900.0
2010-11-16 15:50:00,118.38,118.55,118.33,118.51,66400.0,90.1146,90.244,90.0765,90.2136,66400.0
2010-11-16 15:55:00,118.5,118.68,118.5,118.55,111200.0,90.206,90.343,90.206,90.244,111200.0
2010-11-17 09:30:00,118.62,118.67,118.44,118.62,134100.0,90.2973,90.3354,90.1603,90.2973,134100.0
2010-11-17 09:35:00,118.63,118.7,118.51,118.53,58200.0,90.3049,90.3582,90.2136,90.2288,58200.0
2010-11-17 09:40:00,118.58,118.66,118.35,118.38,45200.0,90.2669,90.3278,90.0918,90.1146,45200.0
2010-11-17 09:45:00,118.38,118.7,118.26,118.64,58200.0,90.1146,90.3582,90.0233,90.3125,58200.0
2010-11-17 09:50:00,118.66,118.75,118.57,118.75,15600.0,90.3278,90.3963,90.2592,90.3963,15600.0
2010-11-17 09:55:00,118.74,118.74,118.57,118.7,51600.0,90.3887,90.3887,90.2592,90.3582,51600.0
2010-11-17 10:00:00,118.72,118.82,118.7,118.8,33100.0,90.3734,90.4496,90.3582,90.4343,33100.0
2010-11-17 10:05:00,118.83,118.96,118.83,118.92,42200.0,90.4572,90.5561,90.4572,90.5257,42200.0
2010-11-17 10:10:00,118.95,118.97,118.83,118.97,13700.0,90.5485,90.5637,90.4572,90.5637,13700.0
2010-11-17 10:15:00,118.97,119.04,118.91,118.94,63700.0,90.5637,90.617,90.5181,90.5409,63700.0
2010-11-17 10:20:00,118.95,119.06,118.93,118.95,74800.0,90.5485,90.6322,90.5333,90.5485,74800.0
2010-11-17 10:25:00,118.94,119.02,118.92,119.02,28600.0,90.5409,90.6018,90.5257,90.6018,28600.0
2010-11-17 10:30:00,119.04,119.09,118.95,118.95,125800.0,90.617,90.6551,90.5485,90.5485,125800.0
2010-11-17 10:35:00,118.95,118.95,118.83,118.88,16100.0,90.5485,90.5485,90.4572,90.4952,16100.0
2010-11-17 10:40:00,118.9,118.97,118.86,118.93,28200.0,90.5104,90.5637,90.48,90.5333,28200.0
2010-11-17 10:45:00,118.92,118.97,118.82,118.86,18900.0,90.5257,90.5637,90.4496,90.48,18900.0
2010-11-17 10:50:00,118.88,118.94,118.81,118.92,8800.0,90.4952,90.5409,90.4419,90.5257,8800.0
2010-11-17 10:55:00,118.94,118.94,118.7,118.77,61000.0,90.5409,90.5409,90.3582,90.4115,61000.0
2010-11-17 11:00:00,118.77,118.84,118.74,118.77,43700.0,90.4115,90.4648,90.3887,90.4115,43700.0
2010-11-17 11:05:00,118.74,118.8,118.67,118.74,14100.0,90.3887,90.4343,90.3354,90.3887,14100.0
2010-11-17 11:10:00,118.75,118.87,118.75,118.86,29500.0,90.3963,90.4876,90.3963,90.48,29500.0
2010-11-17 11:15:00,118.87,118.98,118.87,118.9,45100.0,90.4876,90.5713,90.4876,90.5104,45100.0
2010-11-17 11:20:00,118.9,118.9,118.84,118.9,6500.0,90.5104,90.5104,90.4648,90.5104,6500.0
2010-11-17 11:25:00,118.89,118.98,118.89,118.95,14300.0,90.5028,90.5713,90.5028,90.5485,14300.0
2010-11-17 11:30:00,118.92,118.96,118.89,118.89,2600.0,90.5257,90.5561,90.5028,90.5028,2600.0
2010-11-17 11:35:00,118.93,118.93,118.84,118.86,11900.0,90.5333,90.5333,90.4648,90.48,11900.0
2010-11-17 11:40:00,118.87,118.94,118.86,118.9,7900.0,90.4876,90.5409,90.48,90.5104,7900.0
2010-11-17 11:45:00,118.87,118.91,118.69,118.73,9600.0,90.4876,90.5181,90.3506,90.381,9600.0
2010-11-17 11:50:00,118.74,118.95,118.74,118.93,18700.0,90.3887,90.5485,90.3887,90.5333,18700.0
2010-11-17 11:55:00,118.92,119.0,118.92,118.93,19400.0,90.5257,90.5866,90.5257,90.5333,19400.0
2010-11-17 12:00:00,118.93,119.01,118.92,118.97,12600.0,90.5333,90.5942,90.5257,90.5637,12600.0
2010-11-17 12:05:00,118.97,118.97,118.85,118.85,5500.0,90.5637,90.5637,90.4724,90.4724,5500.0
2010-11-17 12:10:00,118.87,118.94,118.87,118.9,16400.0,90.4876,90.5409,90.4876,90.5104,16400.0
2010-11-17 12:15:00,118.9,118.9,118.84,118.84,7300.0,90.5104,90.5104,90.4648,90.4648,7300.0
2010-11-17 12:20:00,118.86,118.91,118.83,118.91,3400.0,90.48,90.5181,90.4572,90.5181,3400.0
2010-11-17 12:25:00,118.91,118.91,118.75,118.84,17200.0,90.5181,90.5181,90.3963,90.4648,17200.0
2010-11-17 12:30:00,118.78,118.84,118.77,118.82,21200.0,90.4191,90.4648,90.4115,90.4496,21200.0
2010-11-17 12:35:00,118.82,118.87,118.79,118.79,14000.0,90.4496,90.4876,90.4267,90.4267,14000.0
2010-11-17 12:40:00,118.77,118.84,118.75,118.84,51400.0,90.4115,90.4648,90.3963,90.4648,51400.0
2010-11-17 12:45:00,118.83,118.87,118.79,118.86,7000.0,90.4572,90.4876,90.4267,90.48,7000.0
2010-11-17 12:50:00,118.86,118.9,118.85,118.9,2600.0,90.48,90.5104,90.4724,90.5104,2600.0
2010-11-17 12:55:00,118.85,118.88,118.78,118.79,7700.0,90.4724,90.4952,90.4191,90.4267,7700.0
2010-11-17 13:00:00,118.78,118.78,118.72,118.75,7200.0,90.4191,90.4191,90.3734,90.3963,7200.0
2010-11-17 13:05:00,118.74,118.8,118.74,118.8,4400.0,90.3887,90.4343,90.3887,90.4343,4400.0
2010-11-17 13:10:00,118.8,118.87,118.8,118.83,5500.0,90.4343,90.4876,90.4343,90.4572,5500.0
2010-11-17 13:15:00,118.82,118.87,118.82,118.86,4500.0,90.4496,90.4876,90.4496,90.48,4500.0
2010-11-17 13:20:00,118.87,118.94,118.86,118.88,6000.0,90.4876,90.5409,90.48,90.4952,6000.0
2010-11-17 13:25:00,118.9,118.95,118.9,118.95,7000.0,90.5104,90.5485,90.5104,90.5485,7000.0
2010-11-17 13:30:00,118.97,118.97,118.92,118.97,2200.0,90.5637,90.5637,90.5257,90.5637,2200.0
2010-11-17 13:35:00,118.99,119.03,118.96,118.97,9100.0,90.579,90.6094,90.5561,90.5637,9100.0
2010-11-17 13:40:00,118.96,118.96,118.78,118.82,46700.0,90.5561,90.5561,90.4191,90.4496,46700.0
2010-11-17 13:45:00,118.82,118.85,118.75,118.8,14200.0,90.4496,90.4724,90.3963,90.4343,14200.0
2010-11-17 13:50:00,118.79,118.88,118.79,118.82,5400.0,90.4267,90.4952,90.4267,90.4496,5400.0
2010-11-17 13:55:00,118.84,118.88,118.83,118.85,3500.0,90.4648,90.4952,90.4572,90.4724,3500.0
2010-11-17 14:00:00,118.87,118.94,118.87,118.9,1000.0,90.4876,90.5409,90.4876,90.5104,1000.0
2010-11-17 14:05:00,118.92,118.92,118.84,118.85,5600.0,90.5257,90.5257,90.4648,90.4724,5600.0
2010-11-17 14:10:00,118.88,118.88,118.84,118.84,2600.0,90.4952,90.4952,90.4648,90.4648,2600.0
2010-11-17 14:15:00,118.82,118.85,118.78,118.84,8300.0,90.4496,90.4724,90.4191,90.4648,8300.0
2010-11-17 14:20:00,118.81,118.82,118.72,118.8,40100.0,90.4419,90.4496,90.3734,90.4343,40100.0
2010-11-17 14:25:00,118.79,118.84,118.77,118.84,10400.0,90.4267,90.4648,90.4115,90.4648,10400.0
2010-11-17 14:30:00,118.83,118.89,118.81,118.86,4300.0,90.4572,90.5028,90.4419,90.48,4300.0
2010-11-17 14:35:00,118.86,118.93,118.86,118.92,1700.0,90.48,90.5333,90.48,90.5257,1700.0
2010-11-17 14:40:00,118.9,118.95,118.89,118.89,2800.0,90.5104,90.5485,90.5028,90.5028,2800.0
2010-11-17 14:45:00,118.89,118.91,118.85,118.86,11000.0,90.5028,90.5181,90.4724,90.48,11000.0
2010-11-17 14:50:00,118.84,118.85,118.77,118.77,5800.0,90.4648,90.4724,90.4115,90.4115,5800.0
2010-11-17 14:55:00,118.77,118.83,118.73,118.8,15900.0,90.4115,90.4572,90.381,90.4343,15900.0
2010-11-17 15:00:00,118.8,118.82,118.74,118.77,54400.0,90.4343,90.4496,90.3887,90.4115,54400.0
2010-11-17 15:05:00,118.77,118.8,118.57,118.59,95500.0,90.4115,90.4343,90.2592,90.2745,95500.0
2010-11-17 15:10:00,118.58,118.65,118.56,118.58,7100.0,90.2669,90.3201,90.2516,90.2669,7100.0
2010-11-17 15:15:00,118.56,118.68,118.55,118.66,51100.0,90.2516,90.343,90.244,90.3278,51100.0
2010-11-17 15:20:00,118.66,118.68,118.52,118.55,20700.0,90.3278,90.343,90.2212,90.244,20700.0
2010-11-17 15:25:00,118.54,118.54,118.28,118.3,67000.0,90.2364,90.2364,90.0385,90.0537,67000.0
2010-11-17 15:30:00,118.34,118.53,118.34,118.53,27000.0,90.0842,90.2288,90.0842,90.2288,27000.0
2010-11-17 15:35:00,118.53,118.6,118.51,118.59,12000.0,90.2288,90.2821,90.2136,90.2745,12000.0
2010-11-17 15:40:00,118.57,118.6,118.51,118.54,24700.0,90.2592,90.2821,90.2136,90.2364,24700.0
2010-11-17 15:45:00,118.55,118.73,118.52,118.73,48600.0,90.244,90.381,90.2212,90.381,48600.0
2010-11-17 15:50:00,118.71,118.71,118.64,118.67,26000.0,90.3658,90.3658,90.3125,90.3354,26000.0
2010-11-17 15:55:00,118.66,118.69,118.58,118.61,71000.0,90.3278,90.3506,90.2669,90.2897,71000.0
2010-11-18 09:30:00,119.77,120.02,119.76,119.97,197000.0,91.1727,91.363,91.1651,91.325,197000.0
2010-11-18 09:35:00,119.99,119.99,119.87,119.92,83600.0,91.3402,91.3402,91.2488,91.2869,83600.0
2010-11-18 09:40:00,119.92,120.0,119.88,119.98,30400.0,91.2869,91.3478,91.2565,91.3326,30400.0
2010-11-18 09:45:00,119.99,120.17,119.97,120.11,70800.0,91.3402,91.4772,91.325,91.4315,70800.0
2010-11-18 09:50:00,120.12,120.13,119.97,119.97,18200.0,91.4392,91.4468,91.325,91.325,18200.0
2010-11-18 09:55:00,119.96,120.0,119.87,119.93,49600.0,91.3174,91.3478,91.2488,91.2945,49600.0
2010-11-18 10:00:00,119.95,120.29,119.95,120.22,177500.0,91.3097,91.5686,91.3097,91.5153,177500.0
2010-11-18 10:05:00,120.21,120.47,120.21,120.39,101900.0,91.5077,91.7056,91.5077,91.6447,101900.0
2010-11-18 10:10:00,120.41,120.58,120.41,120.55,91600.0,91.6599,91.7893,91.6599,91.7665,91600.0
2010-11-18 10:15:00,120.56,120.6,120.49,120.55,137700.0,91.7741,91.8045,91.7208,91.7665,137700.0
2010-11-18 10:20:00,120.56,120.56,120.49,120.53,34700.0,91.7741,91.7741,91.7208,91.7513,34700.0
2010-11-18 10:25:00,120.53,120.75,120.51,120.69,83400.0,91.7513,91.9187,91.736,91.8731,83400.0
2010-11-18 10:30:00,120.66,120.69,120.59,120.66,64900.0,91.8502,91.8731,91.7969,91.8502,64900.0
2010-11-18 10:35:00,120.68,120.71,120.63,120.64,33700.0,91.8654,91.8883,91.8274,91.835,33700.0
2010-11-18 10:40:00,120.65,120.66,120.59,120.62,30600.0,91.8426,91.8502,91.7969,91.8198,30600.0
2010-11-18 10:45:00,120.61,120.69,120.6,120.65,40700.0,91.8122,91.8731,91.8045,91.8426,40700.0
2010-11-18 10:50:00,120.66,120.7,120.64,120.68,84600.0,91.8502,91.8807,91.835,91.8654,84600.0
2010-11-18 10:55:00,120.68,120.68,120.63,120.65,15800.0,91.8654,91.8654,91.8274,91.8426,15800.0
2010-11-18 11:00:00,120.66,120.76,120.65,120.75,82900.0,91.8502,91.9263,91.8426,91.9187,82900.0
2010-11-18 11:05:00,120.73,120.73,120.56,120.57,100100.0,91.9035,91.9035,91.7741,91.7817,100100.0
2010-11-18 11:10:00,120.58,120.6,120.54,120.59,62300.0,91.7893,91.8045,91.7589,91.7969,62300.0
2010-11-18 11:15:00,120.59,120.6,120.52,120.57,21900.0,91.7969,91.8045,91.7436,91.7817,21900.0
2010-11-18 11:20:00,120.55,120.59,120.55,120.59,12000.0,91.7665,91.7969,91.7665,91.7969,12000.0
2010-11-18 11:25:00,120.59,120.6,120.53,120.58,13300.0,91.7969,91.8045,91.7513,91.7893,13300.0
2010-11-18 11:30:00,120.59,120.65,120.57,120.62,25800.0,91.7969,91.8426,91.7817,91.8198,25800.0
2010-11-18 11:35:00,120.62,120.65,120.6,120.63,13400.0,91.8198,91.8426,91.8045,91.8274,13400.0
2010-11-18 11:40:00,120.63,120.63,120.56,120.58,12600.0,91.8274,91.8274,91.7741,91.7893,12600.0
2010-11-18 11:45:00,120.59,120.59,120.5,120.51,10800.0,91.7969,91.7969,91.7284,91.736,10800.0
2010-11-18 11:50:00,120.5,120.56,120.5,120.55,16300.0,91.7284,91.7741,91.7284,91.7665,16300.0
2010-11-18 11:55:00,120.55,120.58,120.52,120.56,10500.0,91.7665,91.7893,91.7436,91.7741,10500.0
2010-11-18 12:00:00,120.55,120.69,120.55,120.67,90200.0,91.7665,91.8731,91.7665,91.8578,90200.0
2010-11-18 12:05:00,120.67,120.79,120.67,120.71,77500.0,91.8578,91.9492,91.8578,91.8883,77500.0
2010-11-18 12:10:00,120.72,120.72,120.64,120.66,17600.0,91.8959,91.8959,91.835,91.8502,17600.0
2010-11-18 12:15:00,120.67,120.7,120.63,120.64,73000.0,91.8578,91.8807,91.8274,91.835,73000.0
2010-11-18 12:20:00,120.66,120.67,120.66,120.67,3600.0,91.8502,91.8578,91.8502,91.8578,3600.0
2010-11-18 12:25:00,120.67,120.69,120.67,120.68,5300.0,91.8578,91.8731,91.8578,91.8654,5300.0
2010-11-18 12:30:00,120.68,120.68,120.64,120.64,2700.0,91.8654,91.8654,91.835,91.835,2700.0
2010-11-18 12:35:00,120.64,120.65,120.62,120.63,15000.0,91.835,91.8426,91.8198,91.8274,15000.0
2010-11-18 12:40:00,120.64,120.66,120.61,120.66,15800.0,91.835,91.8502,91.8122,91.8502,15800.0
2010-11-18 12:45:00,120.65,120.69,120.61,120.67,41100.0,91.8426,91.8731,91.8122,91.8578,41100.0
2010-11-18 12:50:00,120.68,120.73,120.66,120.69,80900.0,91.8654,91.9035,91.8502,91.8731,80900.0
2010-11-18 12:55:00,120.71,120.78,120.71,120.73,11300.0,91.8883,91.9416,91.8883,91.9035,11300.0
2010-11-18 13:00:00,120.72,120.72,120.7,120.7,3000.0,91.8959,91.8959,91.8807,91.8807,3000.0
2010-11-18 13:05:00,120.69,120.7,120.67,120.69,5500.0,91.8731,91.8807,91.8578,91.8731,5500.0
2010-11-18 13:10:00,120.67,120.71,120.65,120.71,7600.0,91.8578,91.8883,91.8426,91.8883,7600.0
2010-11-18 13:15:00,120.72,120.73,120.68,120.7,9600.0,91.8959,91.9035,91.8654,91.8807,9600.0
2010-11-18 13:20:00,120.7,120.71,120.67,120.71,2200.0,91.8807,91.8883,91.8578,91.8883,2200.0
2010-11-18 13:25:00,120.69,120.71,120.68,120.71,2500.0,91.8731,91.8883,91.8654,91.8883,2500.0
2010-11-18 13:30:00,120.69,120.71,120.61,120.61,29200.0,91.8731,91.8883,91.8122,91.8122,29200.0
2010-11-18 13:35:00,120.62,120.64,120.6,120.63,21000.0,91.8198,91.835,91.8045,91.8274,21000.0
2010-11-18 13:40:00,120.65,120.66,120.63,120.64,3400.0,91.8426,91.8502,91.8274,91.835,3400.0
2010-11-18 13:45:00,120.62,120.64,120.6,120.62,8100.0,91.8198,91.835,91.8045,91.8198,8100.0
2010-11-18 13:50:00,120.64,120.69,120.61,120.61,11800.0,91.835,91.8731,91.8122,91.8122,11800.0
2010-11-18 13:55:00,120.61,120.64,120.56,120.56,105000.0,91.8122,91.835,91.7741,91.7741,105000.0
2010-11-18 14:00:00,120.59,120.64,120.59,120.64,5500.0,91.7969,91.835,91.7969,91.835,5500.0
2010-11-18 14:05:00,120.64,120.64,120.62,120.63,28400.0,91.835,91.835,91.8198,91.8274,28400.0
2010-11-18 14:10:00,120.62,120.62,120.57,120.57,7000.0,91.8198,91.8198,91.7817,91.7817,7000.0
2010-11-18 14:15:00,120.57,120.57,120.54,120.56,4400.0,91.7817,91.7817,91.7589,91.7741,4400.0
2010-11-18 14:20:00,120.54,120.54,120.47,120.52,28100.0,91.7589,91.7589,91.7056,91.7436,28100.0
2010-11-18 14:25:00,120.52,120.52,120.43,120.47,15600.0,91.7436,91.7436,91.6751,91.7056,15600.0
2010-11-18 14:30:00,120.47,120.52,120.45,120.52,6700.0,91.7056,91.7436,91.6904,91.7436,6700.0
2010-11-18 14:35:00,120.52,120.56,120.48,120.52,20900.0,91.7436,91.7741,91.7132,91.7436,20900.0
2010-11-18 14:40:00,120.52,120.54,120.49,120.49,16600.0,91.7436,91.7589,91.7208,91.7208,16600.0
2010-11-18 14:45:00,120.5,120.66,120.5,120.66,24000.0,91.7284,91.8502,91.7284,91.8502,24000.0
2010-11-18 14:50:00,120.64,120.67,120.6,120.65,29800.0,91.835,91.8578,91.8045,91.8426,29800.0
2010-11-18 14:55:00,120.67,120.68,120.58,120.6,60400.0,91.8578,91.8654,91.7893,91.8045,60400.0
2010-11-18 15:00:00,120.62,120.66,120.59,120.61,14600.0,91.8198,91.8502,91.7969,91.8122,14600.0
2010-11-18 15:05:00,120.61,120.67,120.6,120.65,17800.0,91.8122,91.8578,91.8045,91.8426,17800.0
2010-11-18 15:10:00,120.65,120.65,120.53,120.53,25500.0,91.8426,91.8426,91.7513,91.7513,25500.0
2010-11-18 15:15:00,120.55,120.57,120.53,120.54,10900.0,91.7665,91.7817,91.7513,91.7589,10900.0
2010-11-18 15:20:00,120.55,120.55,120.45,120.47,24500.0,91.7665,91.7665,91.6904,91.7056,24500.0
2010-11-18 15:25:00,120.47,120.54,120.46,120.53,23700.0,91.7056,91.7589,91.698,91.7513,23700.0
2010-11-18 15:30:00,120.52,120.53,120.41,120.41,20300.0,91.7436,91.7513,91.6599,91.6599,20300.0
2010-11-18 15:35:00,120.41,120.41,120.25,120.34,79200.0,91.6599,91.6599,91.5381,91.6066,79200.0
2010-11-18 15:40:00,120.34,120.34,120.27,120.34,72100.0,91.6066,91.6066,91.5533,91.6066,72100.0
2010-11-18 15:45:00,120.35,120.46,120.34,120.38,66400.0,91.6142,91.698,91.6066,91.6371,66400.0
2010-11-18 15:50:00,120.38,120.4,120.31,120.38,54100.0,91.6371,91.6523,91.5838,91.6371,54100.0
2010-11-18 15:55:00,120.38,120.41,120.34,120.38,86600.0,91.6371,91.6599,91.6066,91.6371,86600.0
2010-11-19 09:30:00,120.26,120.29,120.16,120.18,192500.0,91.5457,91.5686,91.4696,91.4848,192500.0
2010-11-19 09:35:00,120.18,120.2,119.97,119.99,136900.0,91.4848,91.5001,91.325,91.3402,136900.0
2010-11-19 09:40:00,119.97,120.03,119.87,119.94,31900.0,91.325,91.3706,91.2488,91.3021,31900.0
2010-11-19 09:45:00,119.92,119.98,119.77,119.81,46400.0,91.2869,91.3326,91.1727,91.2032,46400.0
2010-11-19 09:50:00,119.81,119.82,119.65,119.73,36000.0,91.2032,91.2108,91.0814,91.1423,36000.0
2010-11-19 09:55:00,119.72,119.87,119.72,119.86,21700.0,91.1347,91.2488,91.1347,91.2412,21700.0
2010-11-19 10:00:00,119.86,119.89,119.73,119.89,62200.0,91.2412,91.2641,91.1423,91.2641,62200.0
2010-11-19 10:05:00,119.89,119.9,119.66,119.78,56000.0,91.2641,91.2717,91.089,91.1803,56000.0
2010-11-19 10:10:00,119.77,119.91,119.73,119.9,73700.0,91.1727,91.2793,91.1423,91.2717,73700.0
2010-11-19 10:15:00,119.9,119.91,119.82,119.86,75600.0,91.2717,91.2793,91.2108,91.2412,75600.0
2010-11-19 10:20:00,119.81,119.89,119.73,119.77,80900.0,91.2032,91.2641,91.1423,91.1727,80900.0
2010-11-19 10:25:00,119.77,119.84,119.72,119.82,53600.0,91.1727,91.226,91.1347,91.2108,53600.0
2010-11-19 10:30:00,119.8,119.86,119.71,119.84,66200.0,91.1956,91.2412,91.127,91.226,66200.0
2010-11-19 10:35:00,119.84,120.01,119.82,119.96,71500.0,91.226,91.3554,91.2108,91.3174,71500.0
2010-11-19 10:40:00,119.97,120.22,119.97,120.18,152000.0,91.325,91.5153,91.325,91.4848,152000.0
2010-11-19 10:45:00,120.17,120.24,120.16,120.23,52300.0,91.4772,91.5305,91.4696,91.5229,52300.0
2010-11-19 10:50:00,120.22,120.23,120.13,120.14,19000.0,91.5153,91.5229,91.4468,91.4544,19000.0
2010-11-19 10:55:00,120.17,120.22,120.09,120.09,13200.0,91.4772,91.5153,91.4163,91.4163,13200.0
2010-11-19 11:00:00,120.1,120.21,120.07,120.21,26800.0,91.4239,91.5077,91.4011,91.5077,26800.0
2010-11-19 11:05:00,120.22,120.25,120.14,120.24,17800.0,91.5153,91.5381,91.4544,91.5305,17800.0
2010-11-19 11:10:00,120.24,120.24,120.05,120.08,26300.0,91.5305,91.5305,91.3859,91.4087,26300.0
2010-11-19 11:15:00,120.09,120.15,120.05,120.13,13000.0,91.4163,91.462,91.3859,91.4468,13000.0
2010-11-19 11:20:00,120.14,120.14,120.1,120.1,10000.0,91.4544,91.4544,91.4239,91.4239,10000.0
2010-11-19 11:25:00,120.13,120.23,120.13,120.21,5300.0,91.4468,91.5229,91.4468,91.5077,5300.0
2010-11-19 11:30:00,120.21,120.3,120.2,120.25,20900.0,91.5077,91.5762,91.5001,91.5381,20900.0
2010-11-19 11:35:00,120.24,120.27,120.22,120.25,7400.0,91.5305,91.5533,91.5153,91.5381,7400.0
2010-11-19 11:40:00,120.27,120.37,120.27,120.31,38500.0,91.5533,91.6295,91.5533,91.5838,38500.0
2010-11-19 11:45:00,120.34,120.36,120.26,120.27,6900.0,91.6066,91.6218,91.5457,91.5533,6900.0
2010-11-19 11:50:00,120.27,120.3,120.27,120.3,6100.0,91.5533,91.5762,91.5533,91.5762,6100.0
2010-11-19 11:55:00,120.29,120.29,120.2,120.21,10400.0,91.5686,91.5686,91.5001,91.5077,10400.0
2010-11-19 12:00:00,120.22,120.25,120.22,120.25,5900.0,91.5153,91.5381,91.5153,91.5381,5900.0
2010-11-19 12:05:00,120.23,120.28,120.2,120.28,14400.0,91.5229,91.5609,91.5001,91.5609,14400.0
2010-11-19 12:10:00,120.26,120.28,120.21,120.24,21600.0,91.5457,91.5609,91.5077,91.5305,21600.0
2010-11-19 12:15:00,120.23,120.23,120.2,120.21,15700.0,91.5229,91.5229,91.5001,91.5077,15700.0
2010-11-19 12:20:00,120.23,120.25,120.2,120.25,22300.0,91.5229,91.5381,91.5001,91.5381,22300.0
2010-11-19 12:25:00,120.23,120.24,120.18,120.18,18400.0,91.5229,91.5305,91.4848,91.4848,18400.0
2010-11-19 12:30:00,120.2,120.2,120.15,120.19,15900.0,91.5001,91.5001,91.462,91.4924,15900.0
2010-11-19 12:35:00,120.18,120.24,120.18,120.23,14000.0,91.4848,91.5305,91.4848,91.5229,14000.0
2010-11-19 12:40:00,120.24,120.3,120.24,120.29,17900.0,91.5305,91.5762,91.5305,91.5686,17900.0
2010-11-19 12:45:00,120.29,120.31,120.28,120.3,6400.0,91.5686,91.5838,91.5609,91.5762,6400.0
2010-11-19 12:50:00,120.32,120.34,120.31,120.34,11400.0,91.5914,91.6066,91.5838,91.6066,11400.0
2010-11-19 12:55:00,120.35,120.44,120.33,120.44,20900.0,91.6142,91.6827,91.599,91.6827,20900.0
2010-11-19 13:00:00,120.43,120.52,120.4,120.48,38700.0,91.6751,91.7436,91.6523,91.7132,38700.0
2010-11-19 13:05:00,120.48,120.49,120.46,120.48,11900.0,91.7132,91.7208,91.698,91.7132,11900.0
2010-11-19 13:10:00,120.48,120.49,120.41,120.41,18500.0,91.7132,91.7208,91.6599,91.6599,18500.0
2010-11-19 13:15:00,120.41,120.45,120.41,120.42,68300.0,91.6599,91.6904,91.6599,91.6675,68300.0
2010-11-19 13:20:00,120.41,120.41,120.36,120.38,9200.0,91.6599,91.6599,91.6218,91.6371,9200.0
2010-11-19 13:25:00,120.38,120.41,120.36,120.36,8200.0,91.6371,91.6599,91.6218,91.6218,8200.0
2010-11-19 13:30:00,120.37,120.41,120.36,120.4,11000.0,91.6295,91.6599,91.6218,91.6523,11000.0
2010-11-19 13:35:00,120.41,120.47,120.4,120.41,22300.0,91.6599,91.7056,91.6523,91.6599,22300.0
2010-11-19 13:40:00,120.42,120.43,120.39,120.41,8600.0,91.6675,91.6751,91.6447,91.6599,8600.0
2010-11-19 13:45:00,120.41,120.43,120.4,120.41,5500.0,91.6599,91.6751,91.6523,91.6599,5500.0
2010-11-19 13:50:00,120.4,120.41,120.38,120.38,1700.0,91.6523,91.6599,91.6371,91.6371,1700.0
2010-11-19 13:55:00,120.38,120.44,120.36,120.44,25800.0,91.6371,91.6827,91.6218,91.6827,25800.0
2010-11-19 14:00:00,120.45,120.5,120.42,120.5,9200.0,91.6904,91.7284,91.6675,91.7284,9200.0
2010-11-19 14:05:00,120.52,120.61,120.52,120.59,20500.0,91.7436,91.8122,91.7436,91.7969,20500.0
2010-11-19 14:10:00,120.58,120.61,120.55,120.61,8500.0,91.7893,91.8122,91.7665,91.8122,8500.0
2010-11-19 14:15:00,120.61,120.61,120.56,120.56,52000.0,91.8122,91.8122,91.7741,91.7741,52000.0
2010-11-19 14:20:00,120.56,120.56,120.52,120.52,9400.0,91.7741,91.7741,91.7436,91.7436,9400.0
2010-11-19 14:25:00,120.51,120.52,120.49,120.52,1200.0,91.736,91.7436,91.7208,91.7436,1200.0
2010-11-19 14:30:00,120.52,120.52,120.45,120.45,18300.0,91.7436,91.7436,91.6904,91.6904,18300.0
2010-11-19 14:35:00,120.47,120.5,120.47,120.49,11700.0,91.7056,91.7284,91.7056,91.7208,11700.0
2010-11-19 14:40:00,120.52,120.54,120.51,120.54,2200.0,91.7436,91.7589,91.736,91.7589,2200.0
2010-11-19 14:45:00,120.55,120.61,120.55,120.61,5800.0,91.7665,91.8122,91.7665,91.8122,5800.0
2010-11-19 14:50:00,120.61,120.61,120.55,120.57,2700.0,91.8122,91.8122,91.7665,91.7817,2700.0
2010-11-19 14:55:00,120.58,120.62,120.5,120.51,15700.0,91.7893,91.8198,91.7284,91.736,15700.0
2010-11-19 15:00:00,120.51,120.56,120.51,120.55,10400.0,91.736,91.7741,91.736,91.7665,10400.0
2010-11-19 15:05:00,120.55,120.56,120.52,120.52,7900.0,91.7665,91.7741,91.7436,91.7436,7900.0
2010-11-19 15:10:00,120.52,120.53,120.4,120.43,16300.0,91.7436,91.7513,91.6523,91.6751,16300.0
2010-11-19 15:15:00,120.43,120.48,120.43,120.48,10400.0,91.6751,91.7132,91.6751,91.7132,10400.0
2010-11-19 15:20:00,120.48,120.51,120.46,120.51,15700.0,91.7132,91.736,91.698,91.736,15700.0
2010-11-19 15:25:00,120.51,120.52,120.42,120.44,8900.0,91.736,91.7436,91.6675,91.6827,8900.0
2010-11-19 15:30:00,120.45,120.45,120.37,120.42,12500.0,91.6904,91.6904,91.6295,91.6675,12500.0
2010-11-19 15:35:00,120.42,120.47,120.42,120.46,12900.0,91.6675,91.7056,91.6675,91.698,12900.0
2010-11-19 15:40:00,120.46,120.52,120.44,120.48,24900.0,91.698,91.7436,91.6827,91.7132,24900.0
2010-11-19 15:45:00,120.49,120.66,120.48,120.6,106400.0,91.7208,91.8502,91.7132,91.8045,106400.0
2010-11-19 15:50:00,120.6,120.63,120.57,120.58,31300.0,91.8045,91.8274,91.7817,91.7893,31300.0
2010-11-19 15:55:00,120.59,120.74,120.57,120.67,48000.0,91.7969,91.9111,91.7817,91.8578,48000.0
2010-11-22 09:30:00,120.1,120.21,119.94,120.03,112600.0,91.4239,91.5077,91.3021,91.3706,112600.0
2010-11-22 09:35:00,120.06,120.23,120.04,120.21,68900.0,91.3935,91.5229,91.3783,91.5077,68900.0
2010-11-22 09:40:00,120.22,120.29,120.18,120.2,178500.0,91.5153,91.5686,91.4848,91.5001,178500.0
2010-11-22 09:45:00,120.19,120.38,120.16,120.37,68300.0,91.4924,91.6371,91.4696,91.6295,68300.0
2010-11-22 09:50:00,120.35,120.45,120.32,120.45,75100.0,91.6142,91.6904,91.5914,91.6904,75100.0
2010-11-22 09:55:00,120.47,120.63,120.46,120.57,105100.0,91.7056,91.8274,91.698,91.7817,105100.0
2010-11-22 10:00:00,120.59,120.63,120.53,120.54,59300.0,91.7969,91.8274,91.7513,91.7589,59300.0
2010-11-22 10:05:00,120.53,120.56,120.48,120.48,37500.0,91.7513,91.7741,91.7132,91.7132,37500.0
2010-11-22 10:10:00,120.49,120.5,120.41,120.5,17400.0,91.7208,91.7284,91.6599,91.7284,17400.0
2010-11-22 10:15:00,120.5,120.6,120.48,120.49,13000.0,91.7284,91.8045,91.7132,91.7208,13000.0
2010-11-22 10:20:00,120.47,120.48,120.27,120.3,30900.0,91.7056,91.7132,91.5533,91.5762,30900.0
2010-11-22 10:25:00,120.28,120.32,120.11,120.11,42800.0,91.5609,91.5914,91.4315,91.4315,42800.0
2010-11-22 10:30:00,120.1,120.1,119.85,119.9,82000.0,91.4239,91.4239,91.2336,91.2717,82000.0
2010-11-22 10:35:00,119.91,120.04,119.84,120.04,45700.0,91.2793,91.3783,91.226,91.3783,45700.0
2010-11-22 10:40:00,120.0,120.04,119.94,120.02,41500.0,91.3478,91.3783,91.3021,91.363,41500.0
2010-11-22 10:45:00,120.01,120.01,119.84,119.91,53000.0,91.3554,91.3554,91.226,91.2793,53000.0
2010-11-22 10:50:00,119.91,120.1,119.9,120.09,17600.0,91.2793,91.4239,91.2717,91.4163,17600.0
2010-11-22 10:55:00,120.09,120.12,119.89,119.91,55900.0,91.4163,91.4392,91.2641,91.2793,55900.0
2010-11-22 11:00:00,119.9,119.9,119.73,119.76,52100.0,91.2717,91.2717,91.1423,91.1651,52100.0
2010-11-22 11:05:00,119.76,119.92,119.75,119.92,22900.0,91.1651,91.2869,91.1575,91.2869,22900.0
2010-11-22 11:10:00,119.9,120.0,119.86,120.0,28900.0,91.2717,91.3478,91.2412,91.3478,28900.0
2010-11-22 11:15:00,119.99,120.06,119.93,120.05,21700.0,91.3402,91.3935,91.2945,91.3859,21700.0
2010-11-22 11:20:00,120.0,120.02,119.94,119.95,6500.0,91.3478,91.363,91.3021,91.3097,6500.0
2010-11-22 11:25:00,119.97,120.0,119.92,120.0,15500.0,91.325,91.3478,91.2869,91.3478,15500.0
2010-11-22 11:30:00,120.0,120.01,119.92,119.95,5200.0,91.3478,91.3554,91.2869,91.3097,5200.0
2010-11-22 11:35:00,119.93,120.05,119.92,120.05,18900.0,91.2945,91.3859,91.2869,91.3859,18900.0
2010-11-22 11:40:00,120.05,120.07,120.01,120.03,13100.0,91.3859,91.4011,91.3554,91.3706,13100.0
2010-11-22 11:45:00,120.02,120.06,120.01,120.04,2200.0,91.363,91.3935,91.3554,91.3783,2200.0
2010-11-22 11:50:00,120.05,120.06,119.96,120.0,18400.0,91.3859,91.3935,91.3174,91.3478,18400.0
2010-11-22 11:55:00,120.0,120.05,120.0,120.03,18000.0,91.3478,91.3859,91.3478,91.3706,18000.0
2010-11-22 12:00:00,120.02,120.02,119.83,119.84,109400.0,91.363,91.363,91.2184,91.226,109400.0
2010-11-22 12:05:00,119.85,119.89,119.85,119.85,11400.0,91.2336,91.2641,91.2336,91.2336,11400.0
2010-11-22 12:10:00,119.85,119.87,119.81,119.85,12300.0,91.2336,91.2488,91.2032,91.2336,12300.0
2010-11-22 12:15:00,119.86,119.91,119.86,119.9,7200.0,91.2412,91.2793,91.2412,91.2717,7200.0
2010-11-22 12:20:00,119.92,119.95,119.8,119.8,11000.0,91.2869,91.3097,91.1956,91.1956,11000.0
2010-11-22 12:25:00,119.8,119.8,119.46,119.46,88700.0,91.1956,91.1956,90.9367,90.9367,88700.0
2010-11-22 12:30:00,119.45,119.45,119.31,119.42,88100.0,90.9291,90.9291,90.8226,90.9063,88100.0
2010-11-22 12:35:00,119.41,119.47,119.34,119.45,76800.0,90.8987,90.9444,90.8454,90.9291,76800.0
2010-11-22 12:40:00,119.43,119.46,119.35,119.37,35100.0,90.9139,90.9367,90.853,90.8682,35100.0
2010-11-22 12:45:00,119.36,119.36,119.18,119.32,86200.0,90.8606,90.8606,90.7236,90.8302,86200.0
2010-11-22 12:50:00,119.31,119.45,119.27,119.39,42100.0,90.8226,90.9291,90.7921,90.8835,42100.0
2010-11-22 12:55:00,119.4,119.46,119.4,119.44,11300.0,90.8911,90.9367,90.8911,90.9215,11300.0
2010-11-22 13:00:00,119.44,119.44,119.36,119.38,21800.0,90.9215,90.9215,90.8606,90.8758,21800.0
2010-11-22 13:05:00,119.42,119.45,119.36,119.43,13600.0,90.9063,90.9291,90.8606,90.9139,13600.0
2010-11-22 13:10:00,119.43,119.54,119.43,119.46,17400.0,90.9139,90.9976,90.9139,90.9367,17400.0
2010-11-22 13:15:00,119.48,119.5,119.45,119.45,5500.0,90.952,90.9672,90.9291,90.9291,5500.0
2010-11-22 13:20:00,119.45,119.45,119.38,119.4,19300.0,90.9291,90.9291,90.8758,90.8911,19300.0
2010-11-22 13:25:00,119.43,119.51,119.43,119.49,17200.0,90.9139,90.9748,90.9139,90.9596,17200.0
2010-11-22 13:30:00,119.5,119.71,119.5,119.71,97300.0,90.9672,91.127,90.9672,91.127,97300.0
2010-11-22 13:35:00,119.71,119.73,119.66,119.69,14400.0,91.127,91.1423,91.089,91.1118,14400.0
2010-11-22 13:40:00,119.7,119.76,119.65,119.65,16000.0,91.1194,91.1651,91.0814,91.0814,16000.0
2010-11-22 13:45:00,119.66,119.7,119.65,119.66,3600.0,91.089,91.1194,91.0814,91.089,3600.0
2010-11-22 13:50:00,119.72,119.81,119.71,119.77,25900.0,91.1347,91.2032,91.127,91.1727,25900.0
2010-11-22 13:55:00,119.77,119.78,119.74,119.78,6500.0,91.1727,91.1803,91.1499,91.1803,6500.0
2010-11-22 14:00:00,119.76,119.9,119.76,119.84,19300.0,91.1651,91.2717,91.1651,91.226,19300.0
2010-11-22 14:05:00,119.82,119.82,119.73,119.8,16400.0,91.2108,91.2108,91.1423,91.1956,16400.0
2010-11-22 14:10:00,119.81,119.91,119.81,119.89,6400.0,91.2032,91.2793,91.2032,91.2641,6400.0
2010-11-22 14:15:00,119.88,120.03,119.88,119.97,10100.0,91.2565,91.3706,91.2565,91.325,10100.0
2010-11-22 14:20:00,120.0,120.06,119.96,120.05,11400.0,91.3478,91.3935,91.3174,91.3859,11400.0
2010-11-22 14:25:00,120.05,120.05,119.88,119.88,98800.0,91.3859,91.3859,91.2565,91.2565,98800.0
2010-11-22 14:30:00,119.89,119.95,119.87,119.92,3600.0,91.2641,91.3097,91.2488,91.2869,3600.0
2010-11-22 14:35:00,119.9,120.0,119.9,120.0,3300.0,91.2717,91.3478,91.2717,91.3478,3300.0
2010-11-22 14:40:00,120.01,120.01,119.94,120.0,10600.0,91.3554,91.3554,91.3021,91.3478,10600.0
2010-11-22 14:45:00,120.03,120.32,120.03,120.27,46000.0,91.3706,91.5914,91.3706,91.5533,46000.0
2010-11-22 14:50:00,120.28,120.31,120.27,120.27,11600.0,91.5609,91.5838,91.5533,91.5533,11600.0
2010-11-22 14:55:00,120.25,120.3,120.24,120.28,15700.0,91.5381,91.5762,91.5305,91.5609,15700.0
2010-11-22 15:00:00,120.29,120.38,120.25,120.27,29900.0,91.5686,91.6371,91.5381,91.5533,29900.0
2010-11-22 15:05:00,120.28,120.3,120.26,120.27,29200.0,91.5609,91.5762,91.5457,91.5533,29200.0
2010-11-22 15:10:00,120.26,120.26,120.18,120.2,11600.0,91.5457,91.5457,91.4848,91.5001,11600.0
2010-11-22 15:15:00,120.19,120.29,120.19,120.25,21500.0,91.4924,91.5686,91.4924,91.5381,21500.0
2010-11-22 15:20:00,120.24,120.32,120.24,120.28,14500.0,91.5305,91.5914,91.5305,91.5609,14500.0
2010-11-22 15:25:00,120.25,120.26,120.07,120.15,12200.0,91.5381,91.5457,91.4011,91.462,12200.0
2010-11-22 15:30:00,120.15,120.18,120.08,120.12,24300.0,91.462,91.4848,91.4087,91.4392,24300.0
2010-11-22 15:35:00,120.12,120.35,120.12,120.35,15000.0,91.4392,91.6142,91.4392,91.6142,15000.0
2010-11-22 15:40:00,120.35,120.53,120.35,120.52,11700.0,91.6142,91.7513,91.6142,91.7436,11700.0
2010-11-22 15:45:00,120.51,120.56,120.48,120.56,14300.0,91.736,91.7741,91.7132,91.7741,14300.0
2010-11-22 15:50:00,120.56,120.6,120.53,120.55,28900.0,91.7741,91.8045,91.7513,91.7665,28900.0
2010-11-22 15:55:00,120.56,120.59,120.49,120.54,112900.0,91.7741,91.7969,91.7208,91.7589,112900.0
2010-11-23 09:30:00,119.21,119.26,119.05,119.1,105200.0,90.7464,90.7845,90.6246,90.6627,105200.0
2010-11-23 09:35:00,119.12,119.26,119.08,119.21,79800.0,90.6779,90.7845,90.6475,90.7464,79800.0
2010-11-23 09:40:00,119.2,119.41,119.12,119.33,67100.0,90.7388,90.8987,90.6779,90.8378,67100.0
2010-11-23 09:45:00,119.33,119.33,119.18,119.19,46800.0,90.8378,90.8378,90.7236,90.7312,46800.0
2010-11-23 09:50:00,119.18,119.18,118.87,118.87,85300.0,90.7236,90.7236,90.4876,90.4876,85300.0
2010-11-23 09:55:00,118.85,118.92,118.68,118.75,64800.0,90.4724,90.5257,90.343,90.3963,64800.0
2010-11-23 10:00:00,118.76,118.98,118.62,118.97,55000.0,90.4039,90.5713,90.2973,90.5637,55000.0
2010-11-23 10:05:00,118.98,118.98,118.82,118.95,50100.0,90.5713,90.5713,90.4496,90.5485,50100.0
2010-11-23 10:10:00,118.93,118.93,118.73,118.86,24000.0,90.5333,90.5333,90.381,90.48,24000.0
2010-11-23 10:15:00,118.85,119.06,118.84,118.97,21900.0,90.4724,90.6322,90.4648,90.5637,21900.0
2010-11-23 10:20:00,118.98,119.01,118.81,118.93,95000.0,90.5713,90.5942,90.4419,90.5333,95000.0
2010-11-23 10:25:00,118.93,118.98,118.79,118.93,33800.0,90.5333,90.5713,90.4267,90.5333,33800.0
2010-11-23 10:30:00,118.91,119.05,118.88,118.88,14200.0,90.5181,90.6246,90.4952,90.4952,14200.0
2010-11-23 10:35:00,118.91,119.11,118.91,119.08,45000.0,90.5181,90.6703,90.5181,90.6475,45000.0
2010-11-23 10:40:00,119.1,119.19,119.07,119.13,29800.0,90.6627,90.7312,90.6399,90.6855,29800.0
2010-11-23 10:45:00,119.15,119.19,118.97,119.01,30100.0,90.7008,90.7312,90.5637,90.5942,30100.0
2010-11-23 10:50:00,118.99,119.08,118.95,118.95,21200.0,90.579,90.6475,90.5485,90.5485,21200.0
2010-11-23 10:55:00,118.97,119.15,118.94,119.12,31100.0,90.5637,90.7008,90.5409,90.6779,31100.0
2010-11-23 11:00:00,119.12,119.12,118.89,118.89,28600.0,90.6779,90.6779,90.5028,90.5028,28600.0
2010-11-23 11:05:00,118.89,118.94,118.79,118.89,32300.0,90.5028,90.5409,90.4267,90.5028,32300.0
2010-11-23 11:10:00,118.9,118.91,118.73,118.82,24300.0,90.5104,90.5181,90.381,90.4496,24300.0
2010-11-23 11:15:00,118.8,118.85,118.77,118.81,14000.0,90.4343,90.4724,90.4115,90.4419,14000.0
2010-11-23 11:20:00,118.79,118.86,118.66,118.72,22700.0,90.4267,90.48,90.3278,90.3734,22700.0
2010-11-23 11:25:00,118.7,118.76,118.54,118.54,33300.0,90.3582,90.4039,90.2364,90.2364,33300.0
2010-11-23 11:30:00,118.53,118.56,118.43,118.43,27100.0,90.2288,90.2516,90.1527,90.1527,27100.0
2010-11-23 11:35:00,118.41,118.59,118.39,118.59,13700.0,90.1374,90.2745,90.1222,90.2745,13700.0
2010-11-23 11:40:00,118.58,118.62,118.52,118.55,14300.0,90.2669,90.2973,90.2212,90.244,14300.0
2010-11-23 11:45:00,118.59,118.65,118.54,118.65,8300.0,90.2745,90.3201,90.2364,90.3201,8300.0
2010-11-23 11:50:00,118.63,118.68,118.59,118.67,7400.0,90.3049,90.343,90.2745,90.3354,7400.0
2010-11-23 11:55:00,118.67,118.76,118.67,118.72,38800.0,90.3354,90.4039,90.3354,90.3734,38800.0
2010-11-23 12:00:00,118.71,118.71,118.63,118.63,4500.0,90.3658,90.3658,90.3049,90.3049,4500.0
2010-11-23 12:05:00,118.62,118.81,118.58,118.81,15100.0,90.2973,90.4419,90.2669,90.4419,15100.0
2010-11-23 12:10:00,118.82,118.88,118.81,118.86,18000.0,90.4496,90.4952,90.4419,90.48,18000.0
2010-11-23 12:15:00,118.88,118.88,118.75,118.76,5500.0,90.4952,90.4952,90.3963,90.4039,5500.0
2010-11-23 12:20:00,118.79,118.84,118.72,118.75,19600.0,90.4267,90.4648,90.3734,90.3963,19600.0
2010-11-23 12:25:00,118.73,118.81,118.72,118.81,8300.0,90.381,90.4419,90.3734,90.4419,8300.0
2010-11-23 12:30:00,118.81,118.89,118.71,118.75,35000.0,90.4419,90.5028,90.3658,90.3963,35000.0
2010-11-23 12:35:00,118.77,118.77,118.65,118.72,9900.0,90.4115,90.4115,90.3201,90.3734,9900.0
2010-11-23 12:40:00,118.73,118.84,118.72,118.83,52000.0,90.381,90.4648,90.3734,90.4572,52000.0
2010-11-23 12:45:00,118.83,118.9,118.82,118.85,7600.0,90.4572,90.5104,90.4496,90.4724,7600.0
2010-11-23 12:50:00,118.86,119.05,118.85,119.01,30100.0,90.48,90.6246,90.4724,90.5942,30100.0
2010-11-23 12:55:00,119.01,119.02,118.97,118.99,85400.0,90.5942,90.6018,90.5637,90.579,85400.0
2010-11-23 13:00:00,119.02,119.03,118.93,118.93,25100.0,90.6018,90.6094,90.5333,90.5333,25100.0
2010-11-23 13:05:00,118.92,119.04,118.91,118.92,27100.0,90.5257,90.617,90.5181,90.5257,27100.0
2010-11-23 13:10:00,118.91,118.98,118.9,118.92,15000.0,90.5181,90.5713,90.5104,90.5257,15000.0
2010-11-23 13:15:00,118.92,118.92,118.84,118.87,11700.0,90.5257,90.5257,90.4648,90.4876,11700.0
2010-11-23 13:20:00,118.87,118.9,118.85,118.86,13200.0,90.4876,90.5104,90.4724,90.48,13200.0
2010-11-23 13:25:00,118.89,119.03,118.89,119.03,18700.0,90.5028,90.6094,90.5028,90.6094,18700.0
2010-11-23 13:30:00,119.04,119.11,118.98,119.0,38500.0,90.617,90.6703,90.5713,90.5866,38500.0
2010-11-23 13:35:00,119.0,119.0,118.9,118.97,11800.0,90.5866,90.5866,90.5104,90.5637,11800.0
2010-11-23 13:40:00,118.97,118.99,118.93,118.94,8400.0,90.5637,90.579,90.5333,90.5409,8400.0
2010-11-23 13:45:00,118.93,118.93,118.77,118.78,18100.0,90.5333,90.5333,90.4115,90.4191,18100.0
2010-11-23 13:50:00,118.78,118.84,118.76,118.83,18700.0,90.4191,90.4648,90.4039,90.4572,18700.0
2010-11-23 13:55:00,118.83,118.84,118.7,118.75,16400.0,90.4572,90.4648,90.3582,90.3963,16400.0
2010-11-23 14:00:00,118.77,118.92,118.66,118.75,85300.0,90.4115,90.5257,90.3278,90.3963,85300.0
2010-11-23 14:05:00,118.73,118.8,118.71,118.72,9300.0,90.381,90.4343,90.3658,90.3734,9300.0
2010-11-23 14:10:00,118.75,118.85,118.71,118.78,16600.0,90.3963,90.4724,90.3658,90.4191,16600.0
2010-11-23 14:15:00,118.78,118.81,118.67,118.67,48800.0,90.4191,90.4419,90.3354,90.3354,48800.0
2010-11-23 14:20:00,118.66,118.7,118.57,118.65,22200.0,90.3278,90.3582,90.2592,90.3201,22200.0
2010-11-23 14:25:00,118.65,118.7,118.59,118.69,20000.0,90.3201,90.3582,90.2745,90.3506,20000.0
2010-11-23 14:30:00,118.69,118.71,118.58,118.7,8600.0,90.3506,90.3658,90.2669,90.3582,8600.0
2010-11-23 14:35:00,118.69,118.76,118.65,118.65,33400.0,90.3506,90.4039,90.3201,90.3201,33400.0
2010-11-23 14:40:00,118.63,118.75,118.58,118.75,17400.0,90.3049,90.3963,90.2669,90.3963,17400.0
2010-11-23 14:45:00,118.73,118.73,118.6,118.68,20600.0,90.381,90.381,90.2821,90.343,20600.0
2010-11-23 14:50:00,118.68,118.83,118.68,118.83,28200.0,90.343,90.4572,90.343,90.4572,28200.0
2010-11-23 14:55:00,118.82,118.82,118.75,118.76,7200.0,90.4496,90.4496,90.3963,90.4039,7200.0
2010-11-23 15:00:00,118.75,118.83,118.7,118.73,19900.0,90.3963,90.4572,90.3582,90.381,19900.0
2010-11-23 15:05:00,118.75,118.89,118.75,118.83,23600.0,90.3963,90.5028,90.3963,90.4572,23600.0
2010-11-23 15:10:00,118.83,118.9,118.7,118.9,73200.0,90.4572,90.5104,90.3582,90.5104,73200.0
2010-11-23 15:15:00,118.92,118.94,118.8,118.81,90700.0,90.5257,90.5409,90.4343,90.4419,90700.0
2010-11-23 15:20:00,118.83,118.83,118.73,118.78,17700.0,90.4572,90.4572,90.381,90.4191,17700.0
2010-11-23 15:25:00,118.77,118.8,118.74,118.8,11400.0,90.4115,90.4343,90.3887,90.4343,11400.0
2010-11-23 15:30:00,118.81,118.9,118.77,118.78,22400.0,90.4419,90.5104,90.4115,90.4191,22400.0
2010-11-23 15:35:00,118.77,118.83,118.74,118.81,11200.0,90.4115,90.4572,90.3887,90.4419,11200.0
2010-11-23 15:40:00,118.81,118.87,118.78,118.85,19200.0,90.4419,90.4876,90.4191,90.4724,19200.0
2010-11-23 15:45:00,118.83,118.88,118.78,118.78,28700.0,90.4572,90.4952,90.4191,90.4191,28700.0
2010-11-23 15:50:00,118.77,118.77,118.7,118.73,103600.0,90.4115,90.4115,90.3582,90.381,103600.0
2010-11-23 15:55:00,118.73,118.93,118.73,118.84,133100.0,90.381,90.5333,90.381,90.4648,133100.0
2010-11-24 09:30:00,119.61,119.96,119.59,119.94,83200.0,91.0509,91.3174,91.0357,91.3021,83200.0
2010-11-24 09:35:00,119.94,119.98,119.8,119.82,43400.0,91.3021,91.3326,91.1956,91.2108,43400.0
2010-11-24 09:40:00,119.87,119.88,119.73,119.82,25600.0,91.2488,91.2565,91.1423,91.2108,25600.0
2010-11-24 09:45:00,119.85,119.86,119.73,119.73,38200.0,91.2336,91.2412,91.1423,91.1423,38200.0
2010-11-24 09:50:00,119.75,119.94,119.72,119.94,26500.0,91.1575,91.3021,91.1347,91.3021,26500.0
2010-11-24 09:55:00,119.94,120.06,119.92,119.94,40700.0,91.3021,91.3935,91.2869,91.3021,40700.0
2010-11-24 10:00:00,119.93,119.95,119.72,119.78,98900.0,91.2945,91.3097,91.1347,91.1803,98900.0
2010-11-24 10:05:00,119.78,119.9,119.78,119.89,31400.0,91.1803,91.2717,91.1803,91.2641,31400.0
2010-11-24 10:10:00,119.91,119.93,119.78,119.85,27100.0,91.2793,91.2945,91.1803,91.2336,27100.0
2010-11-24 10:15:00,119.86,120.01,119.85,120.0,32600.0,91.2412,91.3554,91.2336,91.3478,32600.0
2010-11-24 10:20:00,120.0,120.18,120.0,120.17,51900.0,91.3478,91.4848,91.3478,91.4772,51900.0
2010-11-24 10:25:00,120.18,120.3,120.18,120.22,30900.0,91.4848,91.5762,91.4848,91.5153,30900.0
2010-11-24 10:30:00,120.2,120.29,120.18,120.23,24800.0,91.5001,91.5686,91.4848,91.5229,24800.0
2010-11-24 10:35:00,120.22,120.35,120.22,120.32,29600.0,91.5153,91.6142,91.5153,91.5914,29600.0
2010-11-24 10:40:00,120.31,120.36,120.31,120.33,15700.0,91.5838,91.6218,91.5838,91.599,15700.0
2010-11-24 10:45:00,120.33,120.44,120.31,120.32,29000.0,91.599,91.6827,91.5838,91.5914,29000.0
2010-11-24 10:50:00,120.31,120.31,120.21,120.31,20400.0,91.5838,91.5838,91.5077,91.5838,20400.0
2010-11-24 10:55:00,120.32,120.33,120.26,120.3,11000.0,91.5914,91.599,91.5457,91.5762,11000.0
2010-11-24 11:00:00,120.3,120.3,120.23,120.28,12100.0,91.5762,91.5762,91.5229,91.5609,12100.0
2010-11-24 11:05:00,120.3,120.39,120.29,120.33,15400.0,91.5762,91.6447,91.5686,91.599,15400.0
2010-11-24 11:10:00,120.33,120.4,120.3,120.3,14200.0,91.599,91.6523,91.5762,91.5762,14200.0
2010-11-24 11:15:00,120.29,120.33,120.27,120.28,22100.0,91.5686,91.599,91.5533,91.5609,22100.0
2010-11-24 11:20:00,120.27,120.28,120.21,120.21,13100.0,91.5533,91.5609,91.5077,91.5077,13100.0
2010-11-24 11:25:00,120.23,120.28,120.2,120.27,57300.0,91.5229,91.5609,91.5001,91.5533,57300.0
2010-11-24 11:30:00,120.28,120.33,120.27,120.31,14400.0,91.5609,91.599,91.5533,91.5838,14400.0
2010-11-24 11:35:00,120.29,120.35,120.27,120.34,10400.0,91.5686,91.6142,91.5533,91.6066,10400.0
2010-11-24 11:40:00,120.34,120.37,120.3,120.33,10500.0,91.6066,91.6295,91.5762,91.599,10500.0
2010-11-24 11:45:00,120.33,120.33,120.16,120.16,8700.0,91.599,91.599,91.4696,91.4696,8700.0
2010-11-24 11:50:00,120.17,120.23,120.16,120.2,9700.0,91.4772,91.5229,91.4696,91.5001,9700.0
2010-11-24 11:55:00,120.22,120.29,120.22,120.29,14500.0,91.5153,91.5686,91.5153,91.5686,14500.0
2010-11-24 12:00:00,120.32,120.39,120.29,120.36,15900.0,91.5914,91.6447,91.5686,91.6218,15900.0
2010-11-24 12:05:00,120.37,120.37,120.35,120.36,22900.0,91.6295,91.6295,91.6142,91.6218,22900.0
2010-11-24 12:10:00,120.36,120.36,120.32,120.36,8200.0,91.6218,91.6218,91.5914,91.6218,8200.0
2010-11-24 12:15:00,120.37,120.41,120.35,120.37,12100.0,91.6295,91.6599,91.6142,91.6295,12100.0
2010-11-24 12:20:00,120.36,120.4,120.36,120.39,3500.0,91.6218,91.6523,91.6218,91.6447,3500.0
2010-11-24 12:25:00,120.4,120.41,120.36,120.4,11600.0,91.6523,91.6599,91.6218,91.6523,11600.0
2010-11-24 12:30:00,120.42,120.47,120.4,120.43,26800.0,91.6675,91.7056,91.6523,91.6751,26800.0
2010-11-24 12:35:00,120.42,120.44,120.41,120.41,8800.0,91.6675,91.6827,91.6599,91.6599,8800.0
2010-11-24 12:40:00,120.42,120.43,120.36,120.36,14500.0,91.6675,91.6751,91.6218,91.6218,14500.0
2010-11-24 12:45:00,120.37,120.37,120.32,120.34,7200.0,91.6295,91.6295,91.5914,91.6066,7200.0
2010-11-24 12:50:00,120.35,120.41,120.34,120.39,8300.0,91.6142,91.6599,91.6066,91.6447,8300.0
2010-11-24 12:55:00,120.41,120.44,120.38,120.42,6700.0,91.6599,91.6827,91.6371,91.6675,6700.0
2010-11-24 13:00:00,120.4,120.42,120.37,120.38,6500.0,91.6523,91.6675,91.6295,91.6371,6500.0
2010-11-24 13:05:00,120.38,120.4,120.37,120.39,4800.0,91.6371,91.6523,91.6295,91.6447,4800.0
2010-11-24 13:10:00,120.38,120.42,120.38,120.41,4200.0,91.6371,91.6675,91.6371,91.6599,4200.0
2010-11-24 13:15:00,120.42,120.43,120.4,120.42,17700.0,91.6675,91.6751,91.6523,91.6675,17700.0
2010-11-24 13:20:00,120.42,120.58,120.42,120.54,35400.0,91.6675,91.7893,91.6675,91.7589,35400.0
2010-11-24 13:25:00,120.54,120.55,120.5,120.55,10800.0,91.7589,91.7665,91.7284,91.7665,10800.0
2010-11-24 13:30:00,120.55,120.57,120.53,120.55,32700.0,91.7665,91.7817,91.7513,91.7665,32700.0
2010-11-24 13:35:00,120.55,120.58,120.53,120.53,11300.0,91.7665,91.7893,91.7513,91.7513,11300.0
2010-11-24 13:40:00,120.52,120.53,120.48,120.48,26300.0,91.7436,91.7513,91.7132,91.7132,26300.0
2010-11-24 13:45:00,120.48,120.51,120.48,120.48,7800.0,91.7132,91.736,91.7132,91.7132,7800.0
2010-11-24 13:50:00,120.48,120.52,120.47,120.52,5400.0,91.7132,91.7436,91.7056,91.7436,5400.0
2010-11-24 13:55:00,120.53,120.53,120.47,120.49,11600.0,91.7513,91.7513,91.7056,91.7208,11600.0
2010-11-24 14:00:00,120.49,120.51,120.47,120.5,10100.0,91.7208,91.736,91.7056,91.7284,10100.0
2010-11-24 14:05:00,120.5,120.5,120.43,120.46,18600.0,91.7284,91.7284,91.6751,91.698,18600.0
2010-11-24 14:10:00,120.44,120.44,120.35,120.37,7700.0,91.6827,91.6827,91.6142,91.6295,7700.0
2010-11-24 14:15:00,120.37,120.38,120.3,120.33,4700.0,91.6295,91.6371,91.5762,91.599,4700.0
2010-11-24 14:20:00,120.33,120.38,120.33,120.38,6800.0,91.599,91.6371,91.599,91.6371,6800.0
2010-11-24 14:25:00,120.38,120.42,120.38,120.41,9000.0,91.6371,91.6675,91.6371,91.6599,9000.0
2010-11-24 14:30:00,120.42,120.46,120.42,120.43,6500.0,91.6675,91.698,91.6675,91.6751,6500.0
2010-11-24 14:35:00,120.44,120.5,120.43,120.43,19600.0,91.6827,91.7284,91.6751,91.6751,19600.0
2010-11-24 14:40:00,120.43,120.45,120.41,120.43,13900.0,91.6751,91.6904,91.6599,91.6751,13900.0
2010-11-24 14:45:00,120.45,120.48,120.43,120.44,19100.0,91.6904,91.7132,91.6751,91.6827,19100.0
2010-11-24 14:50:00,120.45,120.46,120.41,120.42,10500.0,91.6904,91.698,91.6599,91.6675,10500.0
2010-11-24 14:55:00,120.43,120.47,120.43,120.45,42000.0,91.6751,91.7056,91.6751,91.6904,42000.0
2010-11-24 15:00:00,120.45,120.57,120.44,120.57,47100.0,91.6904,91.7817,91.6827,91.7817,47100.0
2010-11-24 15:05:00,120.56,120.56,120.51,120.53,19200.0,91.7741,91.7741,91.736,91.7513,19200.0
2010-11-24 15:10:00,120.53,120.55,120.49,120.49,16600.0,91.7513,91.7665,91.7208,91.7208,16600.0
2010-11-24 15:15:00,120.49,120.52,120.47,120.48,17700.0,91.7208,91.7436,91.7056,91.7132,17700.0
2010-11-24 15:20:00,120.48,120.62,120.48,120.59,34500.0,91.7132,91.8198,91.7132,91.7969,34500.0
2010-11-24 15:25:00,120.59,120.6,120.51,120.53,16700.0,91.7969,91.8045,91.736,91.7513,16700.0
2010-11-24 15:30:00,120.52,120.53,120.43,120.45,19100.0,91.7436,91.7513,91.6751,91.6904,19100.0
2010-11-24 15:35:00,120.46,120.46,120.42,120.45,15700.0,91.698,91.698,91.6675,91.6904,15700.0
2010-11-24 15:40:00,120.44,120.48,120.42,120.48,41600.0,91.6827,91.7132,91.6675,91.7132,41600.0
2010-11-24 15:45:00,120.47,120.47,120.34,120.37,83200.0,91.7056,91.7056,91.6066,91.6295,83200.0
2010-11-24 15:50:00,120.38,120.52,120.35,120.52,28500.0,91.6371,91.7436,91.6142,91.7436,28500.0
2010-11-24 15:55:00,120.52,120.64,120.49,120.59,109600.0,91.7436,91.835,91.7208,91.7969,109600.0
2010-11-26 09:30:00,119.58,119.61,119.45,119.59,116600.0,91.0281,91.0509,90.9291,91.0357,116600.0
2010-11-26 09:35:00,119.6,119.76,119.53,119.64,37000.0,91.0433,91.1651,90.99,91.0738,37000.0
2010-11-26 09:40:00,119.65,119.82,119.57,119.71,19500.0,91.0814,91.2108,91.0205,91.127,19500.0
2010-11-26 09:45:00,119.71,119.83,119.65,119.78,27900.0,91.127,91.2184,91.0814,91.1803,27900.0
2010-11-26 09:50:00,119.77,120.02,119.77,119.95,58900.0,91.1727,91.363,91.1727,91.3097,58900.0
2010-11-26 09:55:00,119.94,119.99,119.86,119.99,20900.0,91.3021,91.3402,91.2412,91.3402,20900.0
2010-11-26 10:00:00,120.0,120.05,119.94,119.96,24900.0,91.3478,91.3859,91.3021,91.3174,24900.0
2010-11-26 10:05:00,119.96,120.01,119.88,120.01,13000.0,91.3174,91.3554,91.2565,91.3554,13000.0
2010-11-26 10:10:00,120.01,120.17,120.01,120.16,16900.0,91.3554,91.4772,91.3554,91.4696,16900.0
2010-11-26 10:15:00,120.17,120.17,120.08,120.12,12300.0,91.4772,91.4772,91.4087,91.4392,12300.0
2010-11-26 10:20:00,120.13,120.21,120.12,120.12,19400.0,91.4468,91.5077,91.4392,91.4392,19400.0
2010-11-26 10:25:00,120.11,120.12,120.03,120.05,24200.0,91.4315,91.4392,91.3706,91.3859,24200.0
2010-11-26 10:30:00,120.08,120.08,119.98,120.04,11800.0,91.4087,91.4087,91.3326,91.3783,11800.0
2010-11-26 10:35:00,120.04,120.08,120.03,120.06,11400.0,91.3783,91.4087,91.3706,91.3935,11400.0
2010-11-26 10:40:00,120.08,120.15,120.07,120.09,10500.0,91.4087,91.462,91.4011,91.4163,10500.0
2010-11-26 10:45:00,120.08,120.08,119.93,119.97,20800.0,91.4087,91.4087,91.2945,91.325,20800.0
2010-11-26 10:50:00,119.95,119.95,119.86,119.86,10900.0,91.3097,91.3097,91.2412,91.2412,10900.0
2010-11-26 10:55:00,119.86,119.88,119.82,119.84,23100.0,91.2412,91.2565,91.2108,91.226,23100.0
2010-11-26 11:00:00,119.84,119.86,119.8,119.82,11400.0,91.226,91.2412,91.1956,91.2108,11400.0
2010-11-26 11:05:00,119.82,119.93,119.8,119.92,9600.0,91.2108,91.2945,91.1956,91.2869,9600.0
2010-11-26 11:10:00,119.92,119.93,119.83,119.92,9900.0,91.2869,91.2945,91.2184,91.2869,9900.0
2010-11-26 11:15:00,119.94,119.94,119.85,119.87,13100.0,91.3021,91.3021,91.2336,91.2488,13100.0
2010-11-26 11:20:00,119.86,119.9,119.85,119.89,11500.0,91.2412,91.2717,91.2336,91.2641,11500.0
2010-11-26 11:25:00,119.89,119.89,119.77,119.79,16600.0,91.2641,91.2641,91.1727,91.1879,16600.0
2010-11-26 11:30:00,119.82,119.86,119.77,119.77,7800.0,91.2108,91.2412,91.1727,91.1727,7800.0
2010-11-26 11:35:00,119.77,119.79,119.69,119.73,13300.0,91.1727,91.1879,91.1118,91.1423,13300.0
2010-11-26 11:40:00,119.73,119.73,119.62,119.64,12500.0,91.1423,91.1423,91.0585,91.0738,12500.0
2010-11-26 11:45:00,119.63,119.76,119.63,119.75,5300.0,91.0661,91.1651,91.0661,91.1575,5300.0
2010-11-26 11:50:00,119.76,119.79,119.75,119.75,13600.0,91.1651,91.1879,91.1575,91.1575,13600.0
2010-11-26 11:55:00,119.74,119.82,119.69,119.82,21000.0,91.1499,91.2108,91.1118,91.2108,21000.0
2010-11-26 12:00:00,119.8,119.81,119.66,119.74,8800.0,91.1956,91.2032,91.089,91.1499,8800.0
2010-11-26 12:05:00,119.77,119.81,119.73,119.78,10900.0,91.1727,91.2032,91.1423,91.1803,10900.0
2010-11-26 12:10:00,119.78,119.8,119.77,119.8,4500.0,91.1803,91.1956,91.1727,91.1956,4500.0
2010-11-26 12:15:00,119.8,119.82,119.79,119.82,5300.0,91.1956,91.2108,91.1879,91.2108,5300.0
2010-11-26 12:20:00,119.82,119.89,119.81,119.87,4900.0,91.2108,91.2641,91.2032,91.2488,4900.0
2010-11-26 12:25:00,119.88,119.89,119.87,119.87,6500.0,91.2565,91.2641,91.2488,91.2488,6500.0
2010-11-26 12:30:00,119.85,119.88,119.85,119.88,1000.0,91.2336,91.2565,91.2336,91.2565,1000.0
2010-11-26 12:35:00,119.88,119.94,119.87,119.87,10400.0,91.2565,91.3021,91.2488,91.2488,10400.0
2010-11-26 12:40:00,119.88,119.88,119.82,119.85,9500.0,91.2565,91.2565,91.2108,91.2336,9500.0
2010-11-26 12:45:00,119.86,119.9,119.84,119.87,10900.0,91.2412,91.2717,91.226,91.2488,10900.0
2010-11-26 12:50:00,119.87,119.88,119.83,119.83,12900.0,91.2488,91.2565,91.2184,91.2184,12900.0
2010-11-26 12:55:00,119.83,119.83,119.7,119.7,86400.0,91.2184,91.2184,91.1194,91.1194,86400.0
2010-11-29 09:30:00,118.9,119.01,118.71,118.8,55900.0,90.5104,90.5942,90.3658,90.4343,55900.0
2010-11-29 09:35:00,118.8,118.94,118.8,118.88,48300.0,90.4343,90.5409,90.4343,90.4952,48300.0
2010-11-29 09:40:00,118.87,119.14,118.77,119.09,26800.0,90.4876,90.6931,90.4115,90.6551,26800.0
2010-11-29 09:45:00,119.08,119.09,118.88,118.88,27100.0,90.6475,90.6551,90.4952,90.4952,27100.0
2010-11-29 09:50:00,118.88,118.92,118.64,118.64,35200.0,90.4952,90.5257,90.3125,90.3125,35200.0
2010-11-29 09:55:00,118.63,118.64,118.26,118.41,83000.0,90.3049,90.3125,90.0233,90.1374,83000.0
2010-11-29 10:00:00,118.42,118.43,118.15,118.16,77700.0,90.1451,90.1527,89.9395,89.9471,77700.0
2010-11-29 10:05:00,118.17,118.41,118.17,118.4,21600.0,89.9548,90.1374,89.9548,90.1298,21600.0
2010-11-29 10:10:00,118.42,118.55,118.35,118.55,43500.0,90.1451,90.244,90.0918,90.244,43500.0
2010-11-29 10:15:00,118.53,118.61,118.52,118.54,16100.0,90.2288,90.2897,90.2212,90.2364,16100.0
2010-11-29 10:20:00,118.53,118.59,118.46,118.55,10700.0,90.2288,90.2745,90.1755,90.244,10700.0
2010-11-29 10:25:00,118.55,118.57,118.4,118.4,41600.0,90.244,90.2592,90.1298,90.1298,41600.0
2010-11-29 10:30:00,118.42,118.82,118.41,118.75,36300.0,90.1451,90.4496,90.1374,90.3963,36300.0
2010-11-29 10:35:00,118.76,118.78,118.7,118.78,47900.0,90.4039,90.4191,90.3582,90.4191,47900.0
2010-11-29 10:40:00,118.78,118.9,118.76,118.77,30800.0,90.4191,90.5104,90.4039,90.4115,30800.0
2010-11-29 10:45:00,118.75,118.81,118.7,118.71,15900.0,90.3963,90.4419,90.3582,90.3658,15900.0
2010-11-29 10:50:00,118.71,118.83,118.64,118.66,15600.0,90.3658,90.4572,90.3125,90.3278,15600.0
2010-11-29 10:55:00,118.64,118.65,118.47,118.51,21400.0,90.3125,90.3201,90.1831,90.2136,21400.0
2010-11-29 11:00:00,118.56,118.58,118.47,118.57,17600.0,90.2516,90.2669,90.1831,90.2592,17600.0
2010-11-29 11:05:00,118.56,118.66,118.53,118.62,32800.0,90.2516,90.3278,90.2288,90.2973,32800.0
2010-11-29 11:10:00,118.59,118.79,118.56,118.78,21700.0,90.2745,90.4267,90.2516,90.4191,21700.0
2010-11-29 11:15:00,118.79,118.82,118.64,118.64,27000.0,90.4267,90.4496,90.3125,90.3125,27000.0
2010-11-29 11:20:00,118.65,118.76,118.54,118.55,19000.0,90.3201,90.4039,90.2364,90.244,19000.0
2010-11-29 11:25:00,118.53,118.74,118.5,118.71,28100.0,90.2288,90.3887,90.206,90.3658,28100.0
2010-11-29 11:30:00,118.68,118.76,118.56,118.56,15900.0,90.343,90.4039,90.2516,90.2516,15900.0
2010-11-29 11:35:00,118.58,118.65,118.54,118.54,8700.0,90.2669,90.3201,90.2364,90.2364,8700.0
2010-11-29 11:40:00,118.54,118.58,118.35,118.38,27500.0,90.2364,90.2669,90.0918,90.1146,27500.0
2010-11-29 11:45:00,118.38,118.47,118.35,118.38,15600.0,90.1146,90.1831,90.0918,90.1146,15600.0
2010-11-29 11:50:00,118.36,118.39,118.3,118.39,9400.0,90.0994,90.1222,90.0537,90.1222,9400.0
2010-11-29 11:55:00,118.37,118.5,118.35,118.44,13300.0,90.107,90.206,90.0918,90.1603,13300.0
2010-11-29 12:00:00,118.44,118.53,118.43,118.46,11600.0,90.1603,90.2288,90.1527,90.1755,11600.0
2010-11-29 12:05:00,118.45,118.68,118.45,118.65,11900.0,90.1679,90.343,90.1679,90.3201,11900.0
2010-11-29 12:10:00,118.64,118.73,118.63,118.69,13900.0,90.3125,90.381,90.3049,90.3506,13900.0
2010-11-29 12:15:00,118.66,118.73,118.66,118.71,1500.0,90.3278,90.381,90.3278,90.3658,1500.0
2010-11-29 12:20:00,118.73,118.84,118.73,118.73,8700.0,90.381,90.4648,90.381,90.381,8700.0
2010-11-29 12:25:00,118.76,118.76,118.72,118.72,5200.0,90.4039,90.4039,90.3734,90.3734,5200.0
2010-11-29 12:30:00,118.72,118.72,118.67,118.67,5500.0,90.3734,90.3734,90.3354,90.3354,5500.0
2010-11-29 12:35:00,118.69,118.74,118.69,118.71,4100.0,90.3506,90.3887,90.3506,90.3658,4100.0
2010-11-29 12:40:00,118.73,118.84,118.73,118.79,9100.0,90.381,90.4648,90.381,90.4267,9100.0
2010-11-29 12:45:00,118.84,118.84,118.72,118.76,8800.0,90.4648,90.4648,90.3734,90.4039,8800.0
2010-11-29 12:50:00,118.76,118.76,118.69,118.76,3100.0,90.4039,90.4039,90.3506,90.4039,3100.0
2010-11-29 12:55:00,118.76,118.78,118.73,118.78,10100.0,90.4039,90.4191,90.381,90.4191,10100.0
2010-11-29 13:00:00,118.78,118.78,118.72,118.73,2600.0,90.4191,90.4191,90.3734,90.381,2600.0
2010-11-29 13:05:00,118.75,118.75,118.58,118.61,15700.0,90.3963,90.3963,90.2669,90.2897,15700.0
2010-11-29 13:10:00,118.64,118.67,118.62,118.65,14300.0,90.3125,90.3354,90.2973,90.3201,14300.0
2010-11-29 13:15:00,118.63,118.68,118.63,118.66,1200.0,90.3049,90.343,90.3049,90.3278,1200.0
2010-11-29 13:20:00,118.66,118.68,118.64,118.64,11100.0,90.3278,90.343,90.3125,90.3125,11100.0
2010-11-29 13:25:00,118.63,118.63,118.51,118.57,15200.0,90.3049,90.3049,90.2136,90.2592,15200.0
2010-11-29 13:30:00,118.57,118.57,118.51,118.51,9100.0,90.2592,90.2592,90.2136,90.2136,9100.0
2010-11-29 13:35:00,118.53,118.53,118.45,118.45,6200.0,90.2288,90.2288,90.1679,90.1679,6200.0
2010-11-29 13:40:00,118.51,118.61,118.51,118.61,28300.0,90.2136,90.2897,90.2136,90.2897,28300.0
2010-11-29 13:45:00,118.59,118.69,118.55,118.68,16300.0,90.2745,90.3506,90.244,90.343,16300.0
2010-11-29 13:50:00,118.71,118.71,118.69,118.71,3400.0,90.3658,90.3658,90.3506,90.3658,3400.0
2010-11-29 13:55:00,118.71,118.71,118.64,118.66,6300.0,90.3658,90.3658,90.3125,90.3278,6300.0
2010-11-29 14:00:00,118.69,118.73,118.68,118.71,6700.0,90.3506,90.381,90.343,90.3658,6700.0
2010-11-29 14:05:00,118.7,118.73,118.63,118.73,9400.0,90.3582,90.381,90.3049,90.381,9400.0
2010-11-29 14:10:00,118.74,118.76,118.65,118.69,34500.0,90.3887,90.4039,90.3201,90.3506,34500.0
2010-11-29 14:15:00,118.67,118.77,118.67,118.75,20500.0,90.3354,90.4115,90.3354,90.3963,20500.0
2010-11-29 14:20:00,118.76,118.8,118.71,118.71,24500.0,90.4039,90.4343,90.3658,90.3658,24500.0
2010-11-29 14:25:00,118.71,119.04,118.71,119.03,55500.0,90.3658,90.617,90.3658,90.6094,55500.0
2010-11-29 14:30:00,119.02,119.21,119.02,119.13,106900.0,90.6018,90.7464,90.6018,90.6855,106900.0
2010-11-29 14:35:00,119.13,119.29,119.11,119.27,103800.0,90.6855,90.8073,90.6703,90.7921,103800.0
2010-11-29 14:40:00,119.26,119.35,119.26,119.3,32000.0,90.7845,90.853,90.7845,90.8149,32000.0
2010-11-29 14:45:00,119.3,119.43,119.3,119.42,70100.0,90.8149,90.9139,90.8149,90.9063,70100.0
2010-11-29 14:50:00,119.41,119.41,119.3,119.35,64400.0,90.8987,90.8987,90.8149,90.853,64400.0
2010-11-29 14:55:00,119.35,119.54,119.34,119.5,66200.0,90.853,90.9976,90.8454,90.9672,66200.0
2010-11-29 15:00:00,119.52,119.64,119.52,119.6,31700.0,90.9824,91.0738,90.9824,91.0433,31700.0
2010-11-29 15:05:00,119.62,119.63,119.56,119.58,8800.0,91.0585,91.0661,91.0129,91.0281,8800.0
2010-11-29 15:10:00,119.57,119.6,119.54,119.55,35800.0,91.0205,91.0433,90.9976,91.0053,35800.0
2010-11-29 15:15:00,119.56,119.79,119.56,119.77,58700.0,91.0129,91.1879,91.0129,91.1727,58700.0
2010-11-29 15:20:00,119.77,119.8,119.63,119.65,46400.0,91.1727,91.1956,91.0661,91.0814,46400.0
2010-11-29 15:25:00,119.69,119.78,119.69,119.77,35000.0,91.1118,91.1803,91.1118,91.1727,35000.0
2010-11-29 15:30:00,119.78,119.78,119.6,119.61,31200.0,91.1803,91.1803,91.0433,91.0509,31200.0
2010-11-29 15:35:00,119.61,119.69,119.59,119.69,11400.0,91.0509,91.1118,91.0357,91.1118,11400.0
2010-11-29 15:40:00,119.72,119.76,119.62,119.69,44100.0,91.1347,91.1651,91.0585,91.1118,44100.0
2010-11-29 15:45:00,119.7,119.87,119.68,119.84,29700.0,91.1194,91.2488,91.1042,91.226,29700.0
2010-11-29 15:50:00,119.87,119.88,119.66,119.67,71100.0,91.2488,91.2565,91.089,91.0966,71100.0
2010-11-29 15:55:00,119.67,119.74,119.58,119.58,23100.0,91.0966,91.1499,91.0281,91.0281,23100.0
2010-11-30 09:30:00,118.41,118.56,118.32,118.55,125500.0,90.1374,90.2516,90.0689,90.244,125500.0
2010-11-30 09:35:00,118.55,118.55,118.33,118.41,66800.0,90.244,90.244,90.0765,90.1374,66800.0
2010-11-30 09:40:00,118.36,118.61,118.21,118.58,88800.0,90.0994,90.2897,89.9852,90.2669,88800.0
2010-11-30 09:45:00,118.57,118.71,118.43,118.62,75800.0,90.2592,90.3658,90.1527,90.2973,75800.0
2010-11-30 09:50:00,118.61,118.64,118.47,118.54,37200.0,90.2897,90.3125,90.1831,90.2364,37200.0
2010-11-30 09:55:00,118.54,118.81,118.53,118.81,34400.0,90.2364,90.4419,90.2288,90.4419,34400.0
2010-11-30 10:00:00,118.83,118.96,118.75,118.77,165700.0,90.4572,90.5561,90.3963,90.4115,165700.0
2010-11-30 10:05:00,118.77,118.82,118.63,118.65,59300.0,90.4115,90.4496,90.3049,90.3201,59300.0
2010-11-30 10:10:00,118.66,118.77,118.66,118.77,24500.0,90.3278,90.4115,90.3278,90.4115,24500.0
2010-11-30 10:15:00,118.77,118.91,118.77,118.9,38100.0,90.4115,90.5181,90.4115,90.5104,38100.0
2010-11-30 10:20:00,118.89,119.14,118.84,119.14,48000.0,90.5028,90.6931,90.4648,90.6931,48000.0
2010-11-30 10:25:00,119.15,119.28,119.07,119.22,32200.0,90.7008,90.7997,90.6399,90.754,32200.0
2010-11-30 10:30:00,119.17,119.17,118.95,118.96,25000.0,90.716,90.716,90.5485,90.5561,25000.0
2010-11-30 10:35:00,118.97,119.03,118.94,118.99,28700.0,90.5637,90.6094,90.5409,90.579,28700.0
2010-11-30 10:40:00,118.97,118.99,118.93,118.99,16300.0,90.5637,90.579,90.5333,90.579,16300.0
2010-11-30 10:45:00,118.98,119.0,118.81,118.92,23300.0,90.5713,90.5866,90.4419,90.5257,23300.0
2010-11-30 10:50:00,118.91,118.91,118.67,118.79,23400.0,90.5181,90.5181,90.3354,90.4267,23400.0
2010-11-30 10:55:00,118.79,118.91,118.79,118.89,15600.0,90.4267,90.5181,90.4267,90.5028,15600.0
2010-11-30 11:00:00,118.89,119.04,118.85,119.04,32700.0,90.5028,90.617,90.4724,90.617,32700.0
2010-11-30 11:05:00,119.0,119.01,118.85,118.91,16500.0,90.5866,90.5942,90.4724,90.5181,16500.0
2010-11-30 11:10:00,118.91,118.94,118.78,118.78,13500.0,90.5181,90.5409,90.4191,90.4191,13500.0
2010-11-30 11:15:00,118.75,118.86,118.7,118.84,17600.0,90.3963,90.48,90.3582,90.4648,17600.0
2010-11-30 11:20:00,118.81,118.9,118.76,118.83,23500.0,90.4419,90.5104,90.4039,90.4572,23500.0
2010-11-30 11:25:00,118.82,118.93,118.82,118.89,22200.0,90.4496,90.5333,90.4496,90.5028,22200.0
2010-11-30 11:30:00,118.83,118.87,118.73,118.75,156600.0,90.4572,90.4876,90.381,90.3963,156600.0
2010-11-30 11:35:00,118.76,118.85,118.73,118.85,6800.0,90.4039,90.4724,90.381,90.4724,6800.0
2010-11-30 11:40:00,118.84,118.98,118.82,118.97,13700.0,90.4648,90.5713,90.4496,90.5637,13700.0
2010-11-30 11:45:00,118.95,118.97,118.88,118.91,4800.0,90.5485,90.5637,90.4952,90.5181,4800.0
2010-11-30 11:50:00,118.92,118.92,118.85,118.88,12900.0,90.5257,90.5257,90.4724,90.4952,12900.0
2010-11-30 11:55:00,118.86,119.12,118.84,119.04,91700.0,90.48,90.6779,90.4648,90.617,91700.0
2010-11-30 12:00:00,119.03,119.11,119.0,119.05,7900.0,90.6094,90.6703,90.5866,90.6246,7900.0
2010-11-30 12:05:00,119.05,119.08,118.95,118.97,30100.0,90.6246,90.6475,90.5485,90.5637,30100.0
2010-11-30 12:10:00,118.99,119.08,118.99,119.05,4900.0,90.579,90.6475,90.579,90.6246,4900.0
2010-11-30 12:15:00,119.0,119.03,118.91,118.91,3000.0,90.5866,90.6094,90.5181,90.5181,3000.0
2010-11-30 12:20:00,118.94,118.96,118.92,118.95,9700.0,90.5409,90.5561,90.5257,90.5485,9700.0
2010-11-30 12:25:00,118.97,119.0,118.95,119.0,4300.0,90.5637,90.5866,90.5485,90.5866,4300.0
2010-11-30 12:30:00,119.01,119.03,118.93,118.94,7400.0,90.5942,90.6094,90.5333,90.5409,7400.0
2010-11-30 12:35:00,118.96,118.96,118.87,118.95,8800.0,90.5561,90.5561,90.4876,90.5485,8800.0
2010-11-30 12:40:00,118.9,119.03,118.87,119.03,7100.0,90.5104,90.6094,90.4876,90.6094,7100.0
2010-11-30 12:45:00,119.03,119.09,119.02,119.03,9400.0,90.6094,90.6551,90.6018,90.6094,9400.0
2010-11-30 12:50:00,119.02,119.13,119.02,119.12,10100.0,90.6018,90.6855,90.6018,90.6779,10100.0
2010-11-30 12:55:00,119.1,119.16,119.05,119.15,5700.0,90.6627,90.7084,90.6246,90.7008,5700.0
2010-11-30 13:00:00,119.12,119.43,119.09,119.38,99600.0,90.6779,90.9139,90.6551,90.8758,99600.0
2010-11-30 13:05:00,119.37,119.38,119.3,119.33,64900.0,90.8682,90.8758,90.8149,90.8378,64900.0
2010-11-30 13:10:00,119.35,119.35,119.32,119.35,14300.0,90.853,90.853,90.8302,90.853,14300.0
2010-11-30 13:15:00,119.37,119.45,119.32,119.44,7200.0,90.8682,90.9291,90.8302,90.9215,7200.0
2010-11-30 13:20:00,119.46,119.57,119.45,119.54,41400.0,90.9367,91.0205,90.9291,90.9976,41400.0
2010-11-30 13:25:00,119.55,119.55,119.43,119.45,57600.0,91.0053,91.0053,90.9139,90.9291,57600.0
2010-11-30 13:30:00,119.46,119.5,119.44,119.47,12500.0,90.9367,90.9672,90.9215,90.9444,12500.0
2010-11-30 13:35:00,119.46,119.51,119.45,119.46,19200.0,90.9367,90.9748,90.9291,90.9367,19200.0
2010-11-30 13:40:00,119.47,119.48,119.3,119.3,16300.0,90.9444,90.952,90.8149,90.8149,16300.0
2010-11-30 13:45:00,119.29,119.38,119.29,119.36,20800.0,90.8073,90.8758,90.8073,90.8606,20800.0
2010-11-30 13:50:00,119.35,119.35,119.26,119.33,27900.0,90.853,90.853,90.7845,90.8378,27900.0
2010-11-30 13:55:00,119.34,119.38,119.3,119.35,11600.0,90.8454,90.8758,90.8149,90.853,11600.0
2010-11-30 14:00:00,119.4,119.45,119.35,119.4,5600.0,90.8911,90.9291,90.853,90.8911,5600.0
2010-11-30 14:05:00,119.4,119.53,119.38,119.48,31100.0,90.8911,90.99,90.8758,90.952,31100.0
2010-11-30 14:10:00,119.49,119.5,119.41,119.42,9600.0,90.9596,90.9672,90.8987,90.9063,9600.0
2010-11-30 14:15:00,119.4,119.41,119.22,119.29,35100.0,90.8911,90.8987,90.754,90.8073,35100.0
2010-11-30 14:20:00,119.3,119.34,119.18,119.18,30900.0,90.8149,90.8454,90.7236,90.7236,30900.0
2010-11-30 14:25:00,119.16,119.23,118.99,119.05,40100.0,90.7084,90.7617,90.579,90.6246,40100.0
2010-11-30 14:30:00,119.05,119.07,118.95,118.98,27000.0,90.6246,90.6399,90.5485,90.5713,27000.0
2010-11-30 14:35:00,118.97,119.08,118.94,118.99,8300.0,90.5637,90.6475,90.5409,90.579,8300.0
2010-11-30 14:40:00,118.98,119.1,118.98,119.07,20500.0,90.5713,90.6627,90.5713,90.6399,20500.0
2010-11-30 14:45:00,119.06,119.18,119.04,119.14,19700.0,90.6322,90.7236,90.617,90.6931,19700.0
2010-11-30 14:50:00,119.18,119.18,119.08,119.11,48100.0,90.7236,90.7236,90.6475,90.6703,48100.0
2010-11-30 14:55:00,119.14,119.35,119.14,119.26,141500.0,90.6931,90.853,90.6931,90.7845,141500.0
2010-11-30 15:00:00,119.25,119.38,119.22,119.37,37100.0,90.7769,90.8758,90.754,90.8682,37100.0
2010-11-30 15:05:00,119.36,119.36,119.24,119.27,41800.0,90.8606,90.8606,90.7693,90.7921,41800.0
2010-11-30 15:10:00,119.25,119.25,119.12,119.24,30900.0,90.7769,90.7769,90.6779,90.7693,30900.0
2010-11-30 15:15:00,119.23,119.31,119.19,119.3,6400.0,90.7617,90.8226,90.7312,90.8149,6400.0
2010-11-30 15:20:00,119.29,119.42,119.29,119.36,18500.0,90.8073,90.9063,90.8073,90.8606,18500.0
2010-11-30 15:25:00,119.37,119.37,119.28,119.35,31500.0,90.8682,90.8682,90.7997,90.853,31500.0
2010-11-30 15:30:00,119.36,119.4,119.25,119.25,19600.0,90.8606,90.8911,90.7769,90.7769,19600.0
2010-11-30 15:35:00,119.26,119.32,119.24,119.26,43800.0,90.7845,90.8302,90.7693,90.7845,43800.0
2010-11-30 15:40:00,119.26,119.26,119.0,119.05,53700.0,90.7845,90.7845,90.5866,90.6246,53700.0
2010-11-30 15:45:00,119.04,119.07,118.91,118.94,56300.0,90.617,90.6399,90.5181,90.5409,56300.0
2010-11-30 15:50:00,118.92,119.08,118.81,119.01,80400.0,90.5257,90.6475,90.4419,90.5942,80400.0
2010-11-30 15:55:00,119.01,119.03,118.88,118.89,147000.0,90.5942,90.6094,90.4952,90.5028,147000.0
2010-12-01 09:30:00,120.63,120.78,120.62,120.69,106000.0,91.8274,91.9416,91.8198,91.8731,106000.0
2010-12-01 09:35:00,120.7,120.88,120.69,120.79,94800.0,91.8807,92.0177,91.8731,91.9492,94800.0
2010-12-01 09:40:00,120.79,120.88,120.69,120.88,16300.0,91.9492,92.0177,91.8731,92.0177,16300.0
2010-12-01 09:45:00,120.87,120.98,120.83,120.84,46900.0,92.0101,92.0938,91.9796,91.9872,46900.0
2010-12-01 09:50:00,120.87,120.98,120.84,120.97,32800.0,92.0101,92.0938,91.9872,92.0862,32800.0
2010-12-01 09:55:00,121.0,121.11,121.0,121.06,34000.0,92.109,92.1928,92.109,92.1547,34000.0
2010-12-01 10:00:00,121.06,121.16,120.87,120.99,88600.0,92.1547,92.2308,92.0101,92.1014,88600.0
2010-12-01 10:05:00,121.01,121.02,120.81,120.84,52300.0,92.1166,92.1243,91.9644,91.9872,52300.0
2010-12-01 10:10:00,120.85,120.88,120.76,120.88,64600.0,91.9949,92.0177,91.9263,92.0177,64600.0
2010-12-01 10:15:00,120.87,120.94,120.84,120.87,18500.0,92.0101,92.0634,91.9872,92.0101,18500.0
2010-12-01 10:20:00,120.89,120.89,120.79,120.82,19000.0,92.0253,92.0253,91.9492,91.972,19000.0
2010-12-01 10:25:00,120.81,120.82,120.73,120.75,17000.0,91.9644,91.972,91.9035,91.9187,17000.0
2010-12-01 10:30:00,120.74,120.83,120.72,120.82,27500.0,91.9111,91.9796,91.8959,91.972,27500.0
2010-12-01 10:35:00,120.82,120.88,120.8,120.88,20600.0,91.972,92.0177,91.9568,92.0177,20600.0
2010-12-01 10:40:00,120.88,120.92,120.86,120.92,53600.0,92.0177,92.0481,92.0025,92.0481,53600.0
2010-12-01 10:45:00,120.93,121.0,120.9,120.99,15900.0,92.0558,92.109,92.0329,92.1014,15900.0
2010-12-01 10:50:00,120.97,120.97,120.87,120.89,25400.0,92.0862,92.0862,92.0101,92.0253,25400.0
2010-12-01 10:55:00,120.9,120.96,120.88,120.89,30000.0,92.0329,92.0786,92.0177,92.0253,30000.0
2010-12-01 11:00:00,120.88,120.91,120.84,120.86,22500.0,92.0177,92.0405,91.9872,92.0025,22500.0
2010-12-01 11:05:00,120.86,120.88,120.82,120.87,8300.0,92.0025,92.0177,91.972,92.0101,8300.0
2010-12-01 11:10:00,120.89,120.96,120.89,120.93,11800.0,92.0253,92.0786,92.0253,92.0558,11800.0
2010-12-01 11:15:00,120.94,120.96,120.87,120.91,17800.0,92.0634,92.0786,92.0101,92.0405,17800.0
2010-12-01 11:20:00,120.91,120.98,120.88,120.93,13700.0,92.0405,92.0938,92.0177,92.0558,13700.0
2010-12-01 11:25:00,120.95,120.95,120.89,120.89,4100.0,92.071,92.071,92.0253,92.0253,4100.0
2010-12-01 11:30:00,120.92,120.96,120.92,120.93,15000.0,92.0481,92.0786,92.0481,92.0558,15000.0
2010-12-01 11:35:00,120.93,120.98,120.92,120.95,6700.0,92.0558,92.0938,92.0481,92.071,6700.0
2010-12-01 11:40:00,120.95,121.01,120.94,120.98,16800.0,92.071,92.1166,92.0634,92.0938,16800.0
2010-12-01 11:45:00,120.99,121.01,120.98,121.01,14900.0,92.1014,92.1166,92.0938,92.1166,14900.0
2010-12-01 11:50:00,121.03,121.38,121.03,121.38,83800.0,92.1319,92.3983,92.1319,92.3983,83800.0
2010-12-01 11:55:00,121.39,121.53,121.36,121.48,41100.0,92.4059,92.5125,92.3831,92.4744,41100.0
2010-12-01 12:00:00,121.47,121.63,121.47,121.49,39700.0,92.4668,92.5886,92.4668,92.482,39700.0
2010-12-01 12:05:00,121.47,121.53,121.43,121.44,31500.0,92.4668,92.5125,92.4364,92.444,31500.0
2010-12-01 12:10:00,121.44,121.47,121.39,121.39,28300.0,92.444,92.4668,92.4059,92.4059,28300.0
2010-12-01 12:15:00,121.38,121.39,121.34,121.36,39000.0,92.3983,92.4059,92.3679,92.3831,39000.0
2010-12-01 12:20:00,121.38,121.43,121.38,121.42,31800.0,92.3983,92.4364,92.3983,92.4288,31800.0
2010-12-01 12:25:00,121.42,121.46,121.4,121.44,7500.0,92.4288,92.4592,92.4135,92.444,7500.0
2010-12-01 12:30:00,121.43,121.48,121.39,121.4,28700.0,92.4364,92.4744,92.4059,92.4135,28700.0
2010-12-01 12:35:00,121.39,121.42,121.35,121.35,7500.0,92.4059,92.4288,92.3755,92.3755,7500.0
2010-12-01 12:40:00,121.37,121.41,121.36,121.39,10100.0,92.3907,92.4211,92.3831,92.4059,10100.0
2010-12-01 12:45:00,121.38,121.4,121.35,121.39,18100.0,92.3983,92.4135,92.3755,92.4059,18100.0
2010-12-01 12:50:00,121.41,121.42,121.38,121.42,5500.0,92.4211,92.4288,92.3983,92.4288,5500.0
2010-12-01 12:55:00,121.4,121.43,121.39,121.39,33100.0,92.4135,92.4364,92.4059,92.4059,33100.0
2010-12-01 13:00:00,121.4,121.47,121.39,121.45,40900.0,92.4135,92.4668,92.4059,92.4516,40900.0
2010-12-01 13:05:00,121.48,121.51,121.45,121.45,39500.0,92.4744,92.4973,92.4516,92.4516,39500.0
2010-12-01 13:10:00,121.48,121.58,121.46,121.58,23400.0,92.4744,92.5506,92.4592,92.5506,23400.0
2010-12-01 13:15:00,121.59,121.59,121.32,121.33,60100.0,92.5582,92.5582,92.3526,92.3602,60100.0
2010-12-01 13:20:00,121.34,121.44,121.29,121.39,24000.0,92.3679,92.444,92.3298,92.4059,24000.0
2010-12-01 13:25:00,121.38,121.38,121.26,121.31,19100.0,92.3983,92.3983,92.307,92.345,19100.0
2010-12-01 13:30:00,121.3,121.41,121.27,121.31,28400.0,92.3374,92.4211,92.3146,92.345,28400.0
2010-12-01 13:35:00,121.33,121.4,121.26,121.4,17400.0,92.3602,92.4135,92.307,92.4135,17400.0
2010-12-01 13:40:00,121.37,121.4,121.3,121.4,18000.0,92.3907,92.4135,92.3374,92.4135,18000.0
2010-12-01 13:45:00,121.37,121.43,121.36,121.43,9100.0,92.3907,92.4364,92.3831,92.4364,9100.0
2010-12-01 13:50:00,121.43,121.43,121.38,121.39,3300.0,92.4364,92.4364,92.3983,92.4059,3300.0
2010-12-01 13:55:00,121.39,121.43,121.38,121.4,10800.0,92.4059,92.4364,92.3983,92.4135,10800.0
2010-12-01 14:00:00,121.39,121.45,121.35,121.37,10400.0,92.4059,92.4516,92.3755,92.3907,10400.0
2010-12-01 14:05:00,121.35,121.37,121.29,121.33,27500.0,92.3755,92.3907,92.3298,92.3602,27500.0
2010-12-01 14:10:00,121.32,121.42,121.32,121.38,8900.0,92.3526,92.4288,92.3526,92.3983,8900.0
2010-12-01 14:15:00,121.38,121.5,121.36,121.5,26100.0,92.3983,92.4897,92.3831,92.4897,26100.0
2010-12-01 14:20:00,121.5,121.52,121.45,121.45,13500.0,92.4897,92.5049,92.4516,92.4516,13500.0
2010-12-01 14:25:00,121.45,121.47,121.37,121.39,47700.0,92.4516,92.4668,92.3907,92.4059,47700.0
2010-12-01 14:30:00,121.41,121.5,121.41,121.46,78100.0,92.4211,92.4897,92.4211,92.4592,78100.0
2010-12-01 14:35:00,121.47,121.55,121.47,121.5,21800.0,92.4668,92.5277,92.4668,92.4897,21800.0
2010-12-01 14:40:00,121.49,121.53,121.47,121.53,12700.0,92.482,92.5125,92.4668,92.5125,12700.0
2010-12-01 14:45:00,121.54,121.56,121.47,121.48,46200.0,92.5201,92.5353,92.4668,92.4744,46200.0
2010-12-01 14:50:00,121.49,121.5,121.47,121.5,8800.0,92.482,92.4897,92.4668,92.4897,8800.0
2010-12-01 14:55:00,121.52,121.61,121.52,121.55,17400.0,92.5049,92.5734,92.5049,92.5277,17400.0
2010-12-01 15:00:00,121.57,121.57,121.43,121.43,58900.0,92.5429,92.5429,92.4364,92.4364,58900.0
2010-12-01 15:05:00,121.44,121.48,121.44,121.46,13100.0,92.444,92.4744,92.444,92.4592,13100.0
2010-12-01 15:10:00,121.45,121.51,121.36,121.4,38300.0,92.4516,92.4973,92.3831,92.4135,38300.0
2010-12-01 15:15:00,121.41,121.43,121.37,121.4,25000.0,92.4211,92.4364,92.3907,92.4135,25000.0
2010-12-01 15:20:00,121.41,121.48,121.4,121.42,153000.0,92.4211,92.4744,92.4135,92.4288,153000.0
2010-12-01 15:25:00,121.42,121.52,121.42,121.46,20100.0,92.4288,92.5049,92.4288,92.4592,20100.0
2010-12-01 15:30:00,121.46,121.46,121.43,121.44,9000.0,92.4592,92.4592,92.4364,92.444,9000.0
2010-12-01 15:35:00,121.43,121.53,121.43,121.52,21600.0,92.4364,92.5125,92.4364,92.5049,21600.0
2010-12-01 15:40:00,121.53,121.55,121.51,121.51,60400.0,92.5125,92.5277,92.4973,92.4973,60400.0
2010-12-01 15:45:00,121.52,121.55,121.39,121.45,75300.0,92.5049,92.5277,92.4059,92.4516,75300.0
2010-12-01 15:50:00,121.45,121.46,121.3,121.3,55600.0,92.4516,92.4592,92.3374,92.3374,55600.0
2010-12-01 15:55:00,121.3,121.44,121.29,121.43,123300.0,92.3374,92.444,92.3298,92.4364,123300.0
2010-12-02 09:30:00,121.6,121.77,121.57,121.77,75400.0,92.5658,92.6952,92.5429,92.6952,75400.0
2010-12-02 09:35:00,121.77,121.86,121.77,121.82,41100.0,92.6952,92.7637,92.6952,92.7332,41100.0
2010-12-02 09:40:00,121.82,121.92,121.82,121.89,47300.0,92.7332,92.8094,92.7332,92.7865,47300.0
2010-12-02 09:45:00,121.89,122.04,121.88,121.95,71500.0,92.7865,92.9007,92.7789,92.8322,71500.0
2010-12-02 09:50:00,121.93,122.03,121.88,121.94,62000.0,92.817,92.8931,92.7789,92.8246,62000.0
2010-12-02 09:55:00,121.94,122.21,121.93,122.15,40500.0,92.8246,93.0301,92.817,92.9845,40500.0
2010-12-02 10:00:00,122.2,122.37,122.15,122.33,66700.0,93.0225,93.1519,92.9845,93.1215,66700.0
2010-12-02 10:05:00,122.31,122.5,122.31,122.34,51400.0,93.1062,93.2509,93.1062,93.1291,51400.0
2010-12-02 10:10:00,122.34,122.47,122.34,122.46,59700.0,93.1291,93.228,93.1291,93.2204,59700.0
2010-12-02 10:15:00,122.47,122.48,122.34,122.35,21300.0,93.228,93.2357,93.1291,93.1367,21300.0
2010-12-02 10:20:00,122.35,122.43,122.32,122.42,18200.0,93.1367,93.1976,93.1139,93.19,18200.0
2010-12-02 10:25:00,122.45,122.52,122.35,122.43,43700.0,93.2128,93.2661,93.1367,93.1976,43700.0
2010-12-02 10:30:00,122.41,122.5,122.39,122.5,24100.0,93.1824,93.2509,93.1671,93.2509,24100.0
2010-12-02 10:35:00,122.5,122.5,122.39,122.45,14000.0,93.2509,93.2509,93.1671,93.2128,14000.0
2010-12-02 10:40:00,122.51,122.58,122.46,122.48,15400.0,93.2585,93.3118,93.2204,93.2357,15400.0
2010-12-02 10:45:00,122.49,122.51,122.4,122.45,12900.0,93.2433,93.2585,93.1748,93.2128,12900.0
2010-12-02 10:50:00,122.43,122.47,122.39,122.4,10500.0,93.1976,93.228,93.1671,93.1748,10500.0
2010-12-02 10:55:00,122.39,122.55,122.36,122.55,17200.0,93.1671,93.2889,93.1443,93.2889,17200.0
2010-12-02 11:00:00,122.56,122.58,122.5,122.58,8300.0,93.2966,93.3118,93.2509,93.3118,8300.0
2010-12-02 11:05:00,122.6,122.62,122.5,122.56,19100.0,93.327,93.3422,93.2509,93.2966,19100.0
2010-12-02 11:10:00,122.55,122.73,122.48,122.68,22700.0,93.2889,93.426,93.2357,93.3879,22700.0
2010-12-02 11:15:00,122.67,122.73,122.62,122.72,16600.0,93.3803,93.426,93.3422,93.4184,16600.0
2010-12-02 11:20:00,122.73,122.8,122.67,122.73,14500.0,93.426,93.4793,93.3803,93.426,14500.0
2010-12-02 11:25:00,122.72,122.77,122.67,122.77,9500.0,93.4184,93.4564,93.3803,93.4564,9500.0
2010-12-02 11:30:00,122.75,122.78,122.71,122.71,6600.0,93.4412,93.464,93.4107,93.4107,6600.0
2010-12-02 11:35:00,122.71,122.72,122.65,122.67,9200.0,93.4107,93.4184,93.3651,93.3803,9200.0
2010-12-02 11:40:00,122.66,122.72,122.66,122.67,8600.0,93.3727,93.4184,93.3727,93.3803,8600.0
2010-12-02 11:45:00,122.67,122.74,122.67,122.71,7100.0,93.3803,93.4336,93.3803,93.4107,7100.0
2010-12-02 11:50:00,122.72,122.81,122.7,122.73,15600.0,93.4184,93.4869,93.4031,93.426,15600.0
2010-12-02 11:55:00,122.72,122.73,122.66,122.66,13300.0,93.4184,93.426,93.3727,93.3727,13300.0
2010-12-02 12:00:00,122.67,122.68,122.6,122.61,13200.0,93.3803,93.3879,93.327,93.3346,13200.0
2010-12-02 12:05:00,122.61,122.66,122.6,122.65,6000.0,93.3346,93.3727,93.327,93.3651,6000.0
2010-12-02 12:10:00,122.69,122.72,122.67,122.71,4200.0,93.3955,93.4184,93.3803,93.4107,4200.0
2010-12-02 12:15:00,122.7,122.75,122.69,122.74,3500.0,93.4031,93.4412,93.3955,93.4336,3500.0
2010-12-02 12:20:00,122.71,122.71,122.65,122.67,4600.0,93.4107,93.4107,93.3651,93.3803,4600.0
2010-12-02 12:25:00,122.67,122.69,122.63,122.63,1300.0,93.3803,93.3955,93.3498,93.3498,1300.0
2010-12-02 12:30:00,122.63,122.67,122.62,122.67,4100.0,93.3498,93.3803,93.3422,93.3803,4100.0
2010-12-02 12:35:00,122.68,122.74,122.65,122.74,3100.0,93.3879,93.4336,93.3651,93.4336,3100.0
2010-12-02 12:40:00,122.74,122.84,122.74,122.84,6400.0,93.4336,93.5097,93.4336,93.5097,6400.0
2010-12-02 12:45:00,122.84,122.84,122.76,122.8,4900.0,93.5097,93.5097,93.4488,93.4793,4900.0
2010-12-02 12:50:00,122.82,122.83,122.75,122.75,12700.0,93.4945,93.5021,93.4412,93.4412,12700.0
2010-12-02 12:55:00,122.78,122.78,122.66,122.67,6600.0,93.464,93.464,93.3727,93.3803,6600.0
2010-12-02 13:00:00,122.69,122.74,122.64,122.65,25400.0,93.3955,93.4336,93.3575,93.3651,25400.0
2010-12-02 13:05:00,122.7,122.71,122.66,122.66,4400.0,93.4031,93.4107,93.3727,93.3727,4400.0
2010-12-02 13:10:00,122.66,122.7,122.62,122.68,5600.0,93.3727,93.4031,93.3422,93.3879,5600.0
2010-12-02 13:15:00,122.64,122.65,122.59,122.62,19200.0,93.3575,93.3651,93.3194,93.3422,19200.0
2010-12-02 13:20:00,122.62,122.69,122.62,122.65,5400.0,93.3422,93.3955,93.3422,93.3651,5400.0
2010-12-02 13:25:00,122.62,122.67,122.62,122.67,11900.0,93.3422,93.3803,93.3422,93.3803,11900.0
2010-12-02 13:30:00,122.71,122.76,122.65,122.73,24900.0,93.4107,93.4488,93.3651,93.426,24900.0
2010-12-02 13:35:00,122.72,122.77,122.71,122.76,5600.0,93.4184,93.4564,93.4107,93.4488,5600.0
2010-12-02 13:40:00,122.75,122.77,122.72,122.73,4900.0,93.4412,93.4564,93.4184,93.426,4900.0
2010-12-02 13:45:00,122.73,122.77,122.72,122.77,2800.0,93.426,93.4564,93.4184,93.4564,2800.0
2010-12-02 13:50:00,122.77,122.79,122.74,122.79,6900.0,93.4564,93.4716,93.4336,93.4716,6900.0
2010-12-02 13:55:00,122.78,122.79,122.71,122.75,13400.0,93.464,93.4716,93.4107,93.4412,13400.0
2010-12-02 14:00:00,122.75,122.78,122.72,122.74,4000.0,93.4412,93.464,93.4184,93.4336,4000.0
2010-12-02 14:05:00,122.77,122.85,122.74,122.85,35500.0,93.4564,93.5173,93.4336,93.5173,35500.0
2010-12-02 14:10:00,122.83,122.86,122.83,122.85,6000.0,93.5021,93.5249,93.5021,93.5173,6000.0
2010-12-02 14:15:00,122.87,122.95,122.86,122.91,6300.0,93.5325,93.5934,93.5249,93.563,6300.0
2010-12-02 14:20:00,122.92,123.05,122.92,122.98,23200.0,93.5706,93.6696,93.5706,93.6163,23200.0
2010-12-02 14:25:00,122.98,123.02,122.95,122.96,11600.0,93.6163,93.6467,93.5934,93.6011,11600.0
2010-12-02 14:30:00,122.97,122.97,122.89,122.89,12000.0,93.6087,93.6087,93.5478,93.5478,12000.0
2010-12-02 14:35:00,122.9,122.95,122.88,122.94,5200.0,93.5554,93.5934,93.5402,93.5858,5200.0
2010-12-02 14:40:00,122.94,122.97,122.93,122.95,12800.0,93.5858,93.6087,93.5782,93.5934,12800.0
2010-12-02 14:45:00,122.95,123.0,122.93,122.97,9300.0,93.5934,93.6315,93.5782,93.6087,9300.0
2010-12-02 14:50:00,122.97,122.97,122.9,122.93,8600.0,93.6087,93.6087,93.5554,93.5782,8600.0
2010-12-02 14:55:00,122.93,122.95,122.83,122.83,21400.0,93.5782,93.5934,93.5021,93.5021,21400.0
2010-12-02 15:00:00,122.84,122.86,122.8,122.84,7700.0,93.5097,93.5249,93.4793,93.5097,7700.0
2010-12-02 15:05:00,122.83,122.89,122.73,122.87,30500.0,93.5021,93.5478,93.426,93.5325,30500.0
2010-12-02 15:10:00,122.86,122.87,122.85,122.87,5800.0,93.5249,93.5325,93.5173,93.5325,5800.0
2010-12-02 15:15:00,122.88,122.89,122.83,122.85,3300.0,93.5402,93.5478,93.5021,93.5173,3300.0
2010-12-02 15:20:00,122.84,122.96,122.84,122.92,21500.0,93.5097,93.6011,93.5097,93.5706,21500.0
2010-12-02 15:25:00,122.9,122.96,122.89,122.94,7200.0,93.5554,93.6011,93.5478,93.5858,7200.0
2010-12-02 15:30:00,122.93,123.04,122.91,123.04,18500.0,93.5782,93.6619,93.563,93.6619,18500.0
2010-12-02 15:35:00,123.01,123.03,122.97,123.02,14600.0,93.6391,93.6543,93.6087,93.6467,14600.0
2010-12-02 15:40:00,123.01,123.02,122.94,122.97,12000.0,93.6391,93.6467,93.5858,93.6087,12000.0
2010-12-02 15:45:00,122.94,123.01,122.91,122.97,24400.0,93.5858,93.6391,93.563,93.6087,24400.0
2010-12-02 15:50:00,122.97,123.0,122.93,122.95,27500.0,93.6087,93.6315,93.5782,93.5934,27500.0
2010-12-02 15:55:00,122.94,123.01,122.93,122.97,308900.0,93.5858,93.6391,93.5782,93.6087,308900.0
2010-12-03 09:30:00,122.58,122.78,122.53,122.65,51800.0,93.3118,93.464,93.2737,93.3651,51800.0
2010-12-03 09:35:00,122.65,122.81,122.57,122.75,34500.0,93.3651,93.4869,93.3042,93.4412,34500.0
2010-12-03 09:40:00,122.77,122.89,122.76,122.88,33800.0,93.4564,93.5478,93.4488,93.5402,33800.0
2010-12-03 09:45:00,122.89,122.93,122.73,122.86,43400.0,93.5478,93.5782,93.426,93.5249,43400.0
2010-12-03 09:50:00,122.85,122.87,122.72,122.72,20300.0,93.5173,93.5325,93.4184,93.4184,20300.0
2010-12-03 09:55:00,122.72,122.78,122.66,122.76,20000.0,93.4184,93.464,93.3727,93.4488,20000.0
2010-12-03 10:00:00,122.76,123.01,122.74,122.9,72300.0,93.4488,93.6391,93.4336,93.5554,72300.0
2010-12-03 10:05:00,122.91,123.03,122.82,122.83,41400.0,93.563,93.6543,93.4945,93.5021,41400.0
2010-12-03 10:10:00,122.83,122.83,122.63,122.64,57500.0,93.5021,93.5021,93.3498,93.3575,57500.0
2010-12-03 10:15:00,122.62,122.73,122.59,122.73,44300.0,93.3422,93.426,93.3194,93.426,44300.0
2010-12-03 10:20:00,122.75,122.76,122.59,122.63,34600.0,93.4412,93.4488,93.3194,93.3498,34600.0
2010-12-03 10:25:00,122.63,122.69,122.54,122.65,79900.0,93.3498,93.3955,93.2813,93.3651,79900.0
2010-12-03 10:30:00,122.65,122.77,122.64,122.75,45300.0,93.3651,93.4564,93.3575,93.4412,45300.0
2010-12-03 10:35:00,122.76,122.85,122.69,122.76,34500.0,93.4488,93.5173,93.3955,93.4488,34500.0
2010-12-03 10:40:00,122.77,122.83,122.7,122.7,25400.0,93.4564,93.5021,93.4031,93.4031,25400.0
2010-12-03 10:45:00,122.71,122.77,122.69,122.7,9400.0,93.4107,93.4564,93.3955,93.4031,9400.0
2010-12-03 10:50:00,122.69,122.83,122.67,122.83,12600.0,93.3955,93.5021,93.3803,93.5021,12600.0
2010-12-03 10:55:00,122.82,122.85,122.79,122.84,16200.0,93.4945,93.5173,93.4716,93.5097,16200.0
2010-12-03 11:00:00,122.87,122.93,122.83,122.83,16100.0,93.5325,93.5782,93.5021,93.5021,16100.0
2010-12-03 11:05:00,122.83,122.88,122.82,122.87,15200.0,93.5021,93.5402,93.4945,93.5325,15200.0
2010-12-03 11:10:00,122.9,122.9,122.77,122.77,22100.0,93.5554,93.5554,93.4564,93.4564,22100.0
2010-12-03 11:15:00,122.77,122.84,122.77,122.78,18400.0,93.4564,93.5097,93.4564,93.464,18400.0
2010-12-03 11:20:00,122.78,122.84,122.75,122.77,14500.0,93.464,93.5097,93.4412,93.4564,14500.0
2010-12-03 11:25:00,122.76,122.76,122.68,122.69,17000.0,93.4488,93.4488,93.3879,93.3955,17000.0
2010-12-03 11:30:00,122.7,122.71,122.62,122.63,11400.0,93.4031,93.4107,93.3422,93.3498,11400.0
2010-12-03 11:35:00,122.62,122.64,122.57,122.61,7300.0,93.3422,93.3575,93.3042,93.3346,7300.0
2010-12-03 11:40:00,122.62,122.65,122.62,122.65,10100.0,93.3422,93.3651,93.3422,93.3651,10100.0
2010-12-03 11:45:00,122.65,122.68,122.65,122.67,29900.0,93.3651,93.3879,93.3651,93.3803,29900.0
2010-12-03 11:50:00,122.67,122.68,122.53,122.53,39300.0,93.3803,93.3879,93.2737,93.2737,39300.0
2010-12-03 11:55:00,122.53,122.59,122.53,122.59,21600.0,93.2737,93.3194,93.2737,93.3194,21600.0
2010-12-03 12:00:00,122.59,122.66,122.58,122.65,15800.0,93.3194,93.3727,93.3118,93.3651,15800.0
2010-12-03 12:05:00,122.63,122.71,122.63,122.68,10800.0,93.3498,93.4107,93.3498,93.3879,10800.0
2010-12-03 12:10:00,122.68,122.72,122.67,122.67,11000.0,93.3879,93.4184,93.3803,93.3803,11000.0
2010-12-03 12:15:00,122.66,122.68,122.63,122.67,11300.0,93.3727,93.3879,93.3498,93.3803,11300.0
2010-12-03 12:20:00,122.68,122.68,122.65,122.68,3800.0,93.3879,93.3879,93.3651,93.3879,3800.0
2010-12-03 12:25:00,122.7,122.7,122.59,122.63,34500.0,93.4031,93.4031,93.3194,93.3498,34500.0
2010-12-03 12:30:00,122.64,122.67,122.63,122.65,8200.0,93.3575,93.3803,93.3498,93.3651,8200.0
2010-12-03 12:35:00,122.64,122.72,122.62,122.72,10900.0,93.3575,93.4184,93.3422,93.4184,10900.0
2010-12-03 12:40:00,122.75,122.77,122.69,122.69,14800.0,93.4412,93.4564,93.3955,93.3955,14800.0
2010-12-03 12:45:00,122.7,122.74,122.68,122.74,7800.0,93.4031,93.4336,93.3879,93.4336,7800.0
2010-12-03 12:50:00,122.73,122.75,122.71,122.75,4700.0,93.426,93.4412,93.4107,93.4412,4700.0
2010-12-03 12:55:00,122.75,122.76,122.71,122.74,10900.0,93.4412,93.4488,93.4107,93.4336,10900.0
2010-12-03 13:00:00,122.74,122.85,122.74,122.83,17900.0,93.4336,93.5173,93.4336,93.5021,17900.0
2010-12-03 13:05:00,122.84,122.84,122.78,122.79,10300.0,93.5097,93.5097,93.464,93.4716,10300.0
2010-12-03 13:10:00,122.79,122.84,122.77,122.84,10200.0,93.4716,93.5097,93.4564,93.5097,10200.0
2010-12-03 13:15:00,122.81,122.83,122.8,122.8,12900.0,93.4869,93.5021,93.4793,93.4793,12900.0
2010-12-03 13:20:00,122.8,122.84,122.78,122.84,13800.0,93.4793,93.5097,93.464,93.5097,13800.0
2010-12-03 13:25:00,122.85,122.88,122.8,122.8,14900.0,93.5173,93.5402,93.4793,93.4793,14900.0
2010-12-03 13:30:00,122.8,122.81,122.77,122.78,11200.0,93.4793,93.4869,93.4564,93.464,11200.0
2010-12-03 13:35:00,122.77,122.77,122.69,122.72,24000.0,93.4564,93.4564,93.3955,93.4184,24000.0
2010-12-03 13:40:00,122.72,122.78,122.7,122.77,7400.0,93.4184,93.464,93.4031,93.4564,7400.0
2010-12-03 13:45:00,122.77,122.81,122.74,122.8,9800.0,93.4564,93.4869,93.4336,93.4793,9800.0
2010-12-03 13:50:00,122.79,122.85,122.78,122.83,7200.0,93.4716,93.5173,93.464,93.5021,7200.0
2010-12-03 13:55:00,122.84,122.86,122.82,122.86,7400.0,93.5097,93.5249,93.4945,93.5249,7400.0
2010-12-03 14:00:00,122.85,122.94,122.85,122.87,28500.0,93.5173,93.5858,93.5173,93.5325,28500.0
2010-12-03 14:05:00,122.86,122.86,122.71,122.77,29500.0,93.5249,93.5249,93.4107,93.4564,29500.0
2010-12-03 14:10:00,122.78,122.81,122.76,122.8,12400.0,93.464,93.4869,93.4488,93.4793,12400.0
2010-12-03 14:15:00,122.79,122.83,122.78,122.82,8000.0,93.4716,93.5021,93.464,93.4945,8000.0
2010-12-03 14:20:00,122.82,122.82,122.77,122.77,8000.0,93.4945,93.4945,93.4564,93.4564,8000.0
2010-12-03 14:25:00,122.77,122.81,122.75,122.81,9700.0,93.4564,93.4869,93.4412,93.4869,9700.0
2010-12-03 14:30:00,122.81,122.87,122.8,122.87,16900.0,93.4869,93.5325,93.4793,93.5325,16900.0
2010-12-03 14:35:00,122.86,122.9,122.86,122.89,25900.0,93.5249,93.5554,93.5249,93.5478,25900.0
2010-12-03 14:40:00,122.89,122.96,122.87,122.96,8300.0,93.5478,93.6011,93.5325,93.6011,8300.0
2010-12-03 14:45:00,122.95,122.96,122.92,122.94,7800.0,93.5934,93.6011,93.5706,93.5858,7800.0
2010-12-03 14:50:00,122.94,122.94,122.91,122.92,16000.0,93.5858,93.5858,93.563,93.5706,16000.0
2010-12-03 14:55:00,122.91,122.98,122.89,122.98,16200.0,93.563,93.6163,93.5478,93.6163,16200.0
2010-12-03 15:00:00,122.99,123.02,122.93,122.93,27200.0,93.6239,93.6467,93.5782,93.5782,27200.0
2010-12-03 15:05:00,122.91,122.95,122.91,122.92,28100.0,93.563,93.5934,93.563,93.5706,28100.0
2010-12-03 15:10:00,122.92,122.94,122.89,122.92,19500.0,93.5706,93.5858,93.5478,93.5706,19500.0
2010-12-03 15:15:00,122.93,122.93,122.88,122.89,13100.0,93.5782,93.5782,93.5402,93.5478,13100.0
2010-12-03 15:20:00,122.89,122.97,122.89,122.97,43100.0,93.5478,93.6087,93.5478,93.6087,43100.0
2010-12-03 15:25:00,122.97,123.05,122.96,123.05,43000.0,93.6087,93.6696,93.6011,93.6696,43000.0
2010-12-03 15:30:00,123.05,123.08,122.99,123.01,32700.0,93.6696,93.6924,93.6239,93.6391,32700.0
2010-12-03 15:35:00,123.02,123.2,123.02,123.18,36200.0,93.6467,93.7837,93.6467,93.7685,36200.0
2010-12-03 15:40:00,123.17,123.26,123.17,123.2,40900.0,93.7609,93.8294,93.7609,93.7837,40900.0
2010-12-03 15:45:00,123.2,123.43,123.2,123.4,65100.0,93.7837,93.9588,93.7837,93.936,65100.0
2010-12-03 15:50:00,123.4,123.41,123.36,123.38,35800.0,93.936,93.9436,93.9055,93.9208,35800.0
2010-12-03 15:55:00,123.39,123.39,123.26,123.29,108400.0,93.9284,93.9284,93.8294,93.8523,108400.0
2010-12-06 09:30:00,123.04,123.12,122.94,123.1,43400.0,93.6619,93.7228,93.5858,93.7076,43400.0
2010-12-06 09:35:00,123.1,123.18,123.05,123.17,40800.0,93.7076,93.7685,93.6696,93.7609,40800.0
2010-12-06 09:40:00,123.17,123.18,123.04,123.1,49100.0,93.7609,93.7685,93.6619,93.7076,49100.0
2010-12-06 09:45:00,123.12,123.14,123.01,123.05,44500.0,93.7228,93.7381,93.6391,93.6696,44500.0
2010-12-06 09:50:00,123.04,123.06,122.92,122.93,12300.0,93.6619,93.6772,93.5706,93.5782,12300.0
2010-12-06 09:55:00,122.96,123.05,122.93,123.04,24300.0,93.6011,93.6696,93.5782,93.6619,24300.0
2010-12-06 10:00:00,123.01,123.11,123.01,123.1,33200.0,93.6391,93.7152,93.6391,93.7076,33200.0
2010-12-06 10:05:00,123.07,123.14,123.05,123.09,26400.0,93.6848,93.7381,93.6696,93.7,26400.0
2010-12-06 10:10:00,123.12,123.19,123.03,123.05,27800.0,93.7228,93.7761,93.6543,93.6696,27800.0
2010-12-06 10:15:00,123.06,123.15,123.06,123.11,15000.0,93.6772,93.7457,93.6772,93.7152,15000.0
2010-12-06 10:20:00,123.12,123.25,123.07,123.22,26700.0,93.7228,93.8218,93.6848,93.799,26700.0
2010-12-06 10:25:00,123.23,123.28,123.21,123.28,13600.0,93.8066,93.8446,93.7914,93.8446,13600.0
2010-12-06 10:30:00,123.28,123.31,123.15,123.2,31600.0,93.8446,93.8675,93.7457,93.7837,31600.0
2010-12-06 10:35:00,123.2,123.22,123.16,123.19,5000.0,93.7837,93.799,93.7533,93.7761,5000.0
2010-12-06 10:40:00,123.19,123.19,123.12,123.15,57000.0,93.7761,93.7761,93.7228,93.7457,57000.0
2010-12-06 10:45:00,123.12,123.17,123.11,123.16,11000.0,93.7228,93.7609,93.7152,93.7533,11000.0
2010-12-06 10:50:00,123.12,123.12,123.01,123.05,10900.0,93.7228,93.7228,93.6391,93.6696,10900.0
2010-12-06 10:55:00,123.04,123.11,123.01,123.09,11500.0,93.6619,93.7152,93.6391,93.7,11500.0
2010-12-06 11:00:00,123.08,123.18,123.07,123.1,7500.0,93.6924,93.7685,93.6848,93.7076,7500.0
2010-12-06 11:05:00,123.12,123.2,123.1,123.2,12500.0,93.7228,93.7837,93.7076,93.7837,12500.0
2010-12-06 11:10:00,123.2,123.24,123.09,123.13,20200.0,93.7837,93.8142,93.7,93.7305,20200.0
2010-12-06 11:15:00,123.13,123.14,123.05,123.06,6800.0,93.7305,93.7381,93.6696,93.6772,6800.0
2010-12-06 11:20:00,123.04,123.08,123.02,123.04,5600.0,93.6619,93.6924,93.6467,93.6619,5600.0
2010-12-06 11:25:00,123.01,123.04,122.96,123.04,11400.0,93.6391,93.6619,93.6011,93.6619,11400.0
2010-12-06 11:30:00,123.06,123.07,122.98,123.04,7100.0,93.6772,93.6848,93.6163,93.6619,7100.0
2010-12-06 11:35:00,123.03,123.03,122.93,122.93,6100.0,93.6543,93.6543,93.5782,93.5782,6100.0
2010-12-06 11:40:00,122.96,123.0,122.96,123.0,10600.0,93.6011,93.6315,93.6011,93.6315,10600.0
2010-12-06 11:45:00,123.03,123.11,122.96,123.0,36100.0,93.6543,93.7152,93.6011,93.6315,36100.0
2010-12-06 11:50:00,123.02,123.02,122.95,122.95,18100.0,93.6467,93.6467,93.5934,93.5934,18100.0
2010-12-06 11:55:00,122.95,123.06,122.93,123.04,24000.0,93.5934,93.6772,93.5782,93.6619,24000.0
2010-12-06 12:00:00,123.05,123.14,123.05,123.11,5000.0,93.6696,93.7381,93.6696,93.7152,5000.0
2010-12-06 12:05:00,123.1,123.13,123.04,123.05,6000.0,93.7076,93.7305,93.6619,93.6696,6000.0
2010-12-06 12:10:00,123.03,123.09,122.99,123.08,16300.0,93.6543,93.7,93.6239,93.6924,16300.0
2010-12-06 12:15:00,123.08,123.09,123.02,123.02,6400.0,93.6924,93.7,93.6467,93.6467,6400.0
2010-12-06 12:20:00,123.01,123.02,122.99,122.99,18300.0,93.6391,93.6467,93.6239,93.6239,18300.0
2010-12-06 12:25:00,123.01,123.02,122.96,123.02,41200.0,93.6391,93.6467,93.6011,93.6467,41200.0
2010-12-06 12:30:00,123.02,123.12,123.02,123.12,13400.0,93.6467,93.7228,93.6467,93.7228,13400.0
2010-12-06 12:35:00,123.09,123.12,123.08,123.1,14900.0,93.7,93.7228,93.6924,93.7076,14900.0
2010-12-06 12:40:00,123.1,123.13,123.09,123.12,3700.0,93.7076,93.7305,93.7,93.7228,3700.0
2010-12-06 12:45:00,123.09,123.09,123.06,123.07,4000.0,93.7,93.7,93.6772,93.6848,4000.0
2010-12-06 12:50:00,123.08,123.09,123.04,123.04,5700.0,93.6924,93.7,93.6619,93.6619,5700.0
2010-12-06 12:55:00,123.04,123.14,123.04,123.14,7400.0,93.6619,93.7381,93.6619,93.7381,7400.0
2010-12-06 13:00:00,123.14,123.2,123.13,123.18,6400.0,93.7381,93.7837,93.7305,93.7685,6400.0
2010-12-06 13:05:00,123.2,123.2,123.16,123.16,21300.0,93.7837,93.7837,93.7533,93.7533,21300.0
2010-12-06 13:10:00,123.17,123.18,123.12,123.14,7300.0,93.7609,93.7685,93.7228,93.7381,7300.0
2010-12-06 13:15:00,123.14,123.15,123.09,123.14,3100.0,93.7381,93.7457,93.7,93.7381,3100.0
2010-12-06 13:20:00,123.12,123.16,123.12,123.16,2600.0,93.7228,93.7533,93.7228,93.7533,2600.0
2010-12-06 13:25:00,123.16,123.21,123.14,123.21,11700.0,93.7533,93.7914,93.7381,93.7914,11700.0
2010-12-06 13:30:00,123.19,123.24,123.19,123.19,15800.0,93.7761,93.8142,93.7761,93.7761,15800.0
2010-12-06 13:35:00,123.21,123.25,123.2,123.2,7900.0,93.7914,93.8218,93.7837,93.7837,7900.0
2010-12-06 13:40:00,123.19,123.29,123.19,123.29,21300.0,93.7761,93.8523,93.7761,93.8523,21300.0
2010-12-06 13:45:00,123.29,123.3,123.25,123.26,5100.0,93.8523,93.8599,93.8218,93.8294,5100.0
2010-12-06 13:50:00,123.26,123.29,123.25,123.27,14700.0,93.8294,93.8523,93.8218,93.837,14700.0
2010-12-06 13:55:00,123.26,123.26,123.21,123.26,7000.0,93.8294,93.8294,93.7914,93.8294,7000.0
2010-12-06 14:00:00,123.26,123.26,123.21,123.22,17100.0,93.8294,93.8294,93.7914,93.799,17100.0
2010-12-06 14:05:00,123.23,123.25,123.22,123.24,67500.0,93.8066,93.8218,93.799,93.8142,67500.0
2010-12-06 14:10:00,123.26,123.26,123.21,123.23,3100.0,93.8294,93.8294,93.7914,93.8066,3100.0
2010-12-06 14:15:00,123.22,123.27,123.21,123.27,7500.0,93.799,93.837,93.7914,93.837,7500.0
2010-12-06 14:20:00,123.26,123.29,123.25,123.26,7100.0,93.8294,93.8523,93.8218,93.8294,7100.0
2010-12-06 14:25:00,123.28,123.28,123.19,123.19,26200.0,93.8446,93.8446,93.7761,93.7761,26200.0
2010-12-06 14:30:00,123.19,123.32,123.19,123.32,8000.0,93.7761,93.8751,93.7761,93.8751,8000.0
2010-12-06 14:35:00,123.31,123.38,123.31,123.36,11000.0,93.8675,93.9208,93.8675,93.9055,11000.0
2010-12-06 14:40:00,123.35,123.35,123.31,123.34,11800.0,93.8979,93.8979,93.8675,93.8903,11800.0
2010-12-06 14:45:00,123.33,123.37,123.33,123.33,13600.0,93.8827,93.9132,93.8827,93.8827,13600.0
2010-12-06 14:50:00,123.34,123.35,123.33,123.35,3900.0,93.8903,93.8979,93.8827,93.8979,3900.0
2010-12-06 14:55:00,123.36,123.36,123.31,123.32,10500.0,93.9055,93.9055,93.8675,93.8751,10500.0
2010-12-06 15:00:00,123.31,123.37,123.31,123.35,10700.0,93.8675,93.9132,93.8675,93.8979,10700.0
2010-12-06 15:05:00,123.37,123.37,123.33,123.36,10400.0,93.9132,93.9132,93.8827,93.9055,10400.0
2010-12-06 15:10:00,123.38,123.4,123.36,123.39,30400.0,93.9208,93.936,93.9055,93.9284,30400.0
2010-12-06 15:15:00,123.39,123.39,123.34,123.39,20700.0,93.9284,93.9284,93.8903,93.9284,20700.0
2010-12-06 15:20:00,123.37,123.39,123.34,123.35,4900.0,93.9132,93.9284,93.8903,93.8979,4900.0
2010-12-06 15:25:00,123.34,123.36,123.31,123.31,27600.0,93.8903,93.9055,93.8675,93.8675,27600.0
2010-12-06 15:30:00,123.3,123.32,123.24,123.24,17200.0,93.8599,93.8751,93.8142,93.8142,17200.0
2010-12-06 15:35:00,123.26,123.33,123.24,123.33,45600.0,93.8294,93.8827,93.8142,93.8827,45600.0
2010-12-06 15:40:00,123.33,123.45,123.33,123.44,20200.0,93.8827,93.9741,93.8827,93.9664,20200.0
2010-12-06 15:45:00,123.43,123.43,123.33,123.36,17400.0,93.9588,93.9588,93.8827,93.9055,17400.0
2010-12-06 15:50:00,123.35,123.35,123.18,123.2,41200.0,93.8979,93.8979,93.7685,93.7837,41200.0
2010-12-06 15:55:00,123.2,123.22,123.15,123.15,48600.0,93.7837,93.799,93.7457,93.7457,48600.0
2010-12-07 09:30:00,124.35,124.48,124.25,124.3,125000.0,94.6592,94.7581,94.583,94.6211,125000.0
2010-12-07 09:35:00,124.28,124.32,124.17,124.19,81800.0,94.6059,94.6363,94.5221,94.5374,81800.0
2010-12-07 09:40:00,124.17,124.35,124.16,124.33,95000.0,94.5221,94.6592,94.5145,94.6439,95000.0
2010-12-07 09:45:00,124.32,124.32,124.15,124.2,60200.0,94.6363,94.6363,94.5069,94.545,60200.0
2010-12-07 09:50:00,124.18,124.25,124.11,124.19,26400.0,94.5298,94.583,94.4765,94.5374,26400.0
2010-12-07 09:55:00,124.17,124.21,124.04,124.04,33000.0,94.5221,94.5526,94.4232,94.4232,33000.0
2010-12-07 10:00:00,124.03,124.07,123.97,124.04,61700.0,94.4156,94.446,94.3699,94.4232,61700.0
2010-12-07 10:05:00,124.04,124.06,123.85,123.87,24200.0,94.4232,94.4384,94.2785,94.2938,24200.0
2010-12-07 10:10:00,123.87,123.97,123.84,123.95,30000.0,94.2938,94.3699,94.2709,94.3547,30000.0
2010-12-07 10:15:00,123.93,124.05,123.92,124.05,11800.0,94.3394,94.4308,94.3318,94.4308,11800.0
2010-12-07 10:20:00,124.05,124.06,123.99,124.04,15900.0,94.4308,94.4384,94.3851,94.4232,15900.0
2010-12-07 10:25:00,124.04,124.08,123.85,123.86,20000.0,94.4232,94.4536,94.2785,94.2862,20000.0
2010-12-07 10:30:00,123.85,123.85,123.74,123.84,16700.0,94.2785,94.2785,94.1948,94.2709,16700.0
2010-12-07 10:35:00,123.83,123.84,123.72,123.82,21300.0,94.2633,94.2709,94.1796,94.2557,21300.0
2010-12-07 10:40:00,123.83,123.94,123.83,123.94,32400.0,94.2633,94.3471,94.2633,94.3471,32400.0
2010-12-07 10:45:00,123.92,123.98,123.89,123.98,8700.0,94.3318,94.3775,94.309,94.3775,8700.0
2010-12-07 10:50:00,123.98,124.03,123.95,123.96,9800.0,94.3775,94.4156,94.3547,94.3623,9800.0
2010-12-07 10:55:00,123.94,123.98,123.91,123.97,9100.0,94.3471,94.3775,94.3242,94.3699,9100.0
2010-12-07 11:00:00,123.97,123.97,123.88,123.89,21300.0,94.3699,94.3699,94.3014,94.309,21300.0
2010-12-07 11:05:00,123.87,123.91,123.83,123.89,9800.0,94.2938,94.3242,94.2633,94.309,9800.0
2010-12-07 11:10:00,123.89,123.98,123.89,123.98,10300.0,94.309,94.3775,94.309,94.3775,10300.0
2010-12-07 11:15:00,123.99,124.0,123.91,123.91,12000.0,94.3851,94.3927,94.3242,94.3242,12000.0
2010-12-07 11:20:00,123.91,123.93,123.86,123.86,6200.0,94.3242,94.3394,94.2862,94.2862,6200.0
2010-12-07 11:25:00,123.86,123.86,123.77,123.82,10100.0,94.2862,94.2862,94.2176,94.2557,10100.0
2010-12-07 11:30:00,123.81,123.88,123.79,123.84,7400.0,94.2481,94.3014,94.2329,94.2709,7400.0
2010-12-07 11:35:00,123.85,123.88,123.82,123.84,4400.0,94.2785,94.3014,94.2557,94.2709,4400.0
2010-12-07 11:40:00,123.85,123.93,123.84,123.91,27300.0,94.2785,94.3394,94.2709,94.3242,27300.0
2010-12-07 11:45:00,123.92,123.92,123.76,123.79,28100.0,94.3318,94.3318,94.21,94.2329,28100.0
2010-12-07 11:50:00,123.77,123.82,123.74,123.78,4900.0,94.2176,94.2557,94.1948,94.2253,4900.0
2010-12-07 11:55:00,123.78,123.83,123.76,123.76,18000.0,94.2253,94.2633,94.21,94.21,18000.0
2010-12-07 12:00:00,123.77,123.83,123.75,123.79,3700.0,94.2176,94.2633,94.2024,94.2329,3700.0
2010-12-07 12:05:00,123.8,123.82,123.62,123.65,9700.0,94.2405,94.2557,94.1035,94.1263,9700.0
2010-12-07 12:10:00,123.65,123.7,123.62,123.7,10200.0,94.1263,94.1644,94.1035,94.1644,10200.0
2010-12-07 12:15:00,123.67,123.72,123.6,123.64,21600.0,94.1415,94.1796,94.0882,94.1187,21600.0
2010-12-07 12:20:00,123.64,123.71,123.63,123.71,4400.0,94.1187,94.172,94.1111,94.172,4400.0
2010-12-07 12:25:00,123.69,123.78,123.69,123.76,31500.0,94.1567,94.2253,94.1567,94.21,31500.0
2010-12-07 12:30:00,123.77,123.81,123.72,123.81,5200.0,94.2176,94.2481,94.1796,94.2481,5200.0
2010-12-07 12:35:00,123.78,123.81,123.75,123.8,3500.0,94.2253,94.2481,94.2024,94.2405,3500.0
2010-12-07 12:40:00,123.79,123.82,123.78,123.78,35400.0,94.2329,94.2557,94.2253,94.2253,35400.0
2010-12-07 12:45:00,123.77,123.82,123.75,123.81,11300.0,94.2176,94.2557,94.2024,94.2481,11300.0
2010-12-07 12:50:00,123.79,123.79,123.74,123.79,2900.0,94.2329,94.2329,94.1948,94.2329,2900.0
2010-12-07 12:55:00,123.78,123.89,123.78,123.88,6800.0,94.2253,94.309,94.2253,94.3014,6800.0
2010-12-07 13:00:00,123.89,123.98,123.85,123.98,9300.0,94.309,94.3775,94.2785,94.3775,9300.0
2010-12-07 13:05:00,123.98,124.0,123.96,123.96,14800.0,94.3775,94.3927,94.3623,94.3623,14800.0
2010-12-07 13:10:00,123.98,123.98,123.87,123.87,7300.0,94.3775,94.3775,94.2938,94.2938,7300.0
2010-12-07 13:15:00,123.87,123.91,123.84,123.88,8900.0,94.2938,94.3242,94.2709,94.3014,8900.0
2010-12-07 13:20:00,123.89,123.98,123.89,123.97,4100.0,94.309,94.3775,94.309,94.3699,4100.0
2010-12-07 13:25:00,123.95,124.01,123.93,123.99,17100.0,94.3547,94.4003,94.3394,94.3851,17100.0
2010-12-07 13:30:00,123.99,123.99,123.92,123.94,6100.0,94.3851,94.3851,94.3318,94.3471,6100.0
2010-12-07 13:35:00,123.94,123.99,123.87,123.91,18100.0,94.3471,94.3851,94.2938,94.3242,18100.0
2010-12-07 13:40:00,123.91,123.95,123.87,123.95,8200.0,94.3242,94.3547,94.2938,94.3547,8200.0
2010-12-07 13:45:00,123.94,124.08,123.92,124.07,21700.0,94.3471,94.4536,94.3318,94.446,21700.0
2010-12-07 13:50:00,124.07,124.08,124.02,124.05,4900.0,94.446,94.4536,94.408,94.4308,4900.0
2010-12-07 13:55:00,124.03,124.04,123.97,123.97,10400.0,94.4156,94.4232,94.3699,94.3699,10400.0
2010-12-07 14:00:00,123.97,124.02,123.97,124.01,4800.0,94.3699,94.408,94.3699,94.4003,4800.0
2010-12-07 14:05:00,124.01,124.02,123.92,123.92,4700.0,94.4003,94.408,94.3318,94.3318,4700.0
2010-12-07 14:10:00,123.94,123.94,123.91,123.91,2500.0,94.3471,94.3471,94.3242,94.3242,2500.0
2010-12-07 14:15:00,123.93,123.95,123.9,123.94,10400.0,94.3394,94.3547,94.3166,94.3471,10400.0
2010-12-07 14:20:00,123.97,124.04,123.95,123.99,10400.0,94.3699,94.4232,94.3547,94.3851,10400.0
2010-12-07 14:25:00,124.0,124.05,124.0,124.04,32900.0,94.3927,94.4308,94.3927,94.4232,32900.0
2010-12-07 14:30:00,124.03,124.14,124.03,124.14,10000.0,94.4156,94.4993,94.4156,94.4993,10000.0
2010-12-07 14:35:00,124.15,124.22,124.15,124.17,22700.0,94.5069,94.5602,94.5069,94.5221,22700.0
2010-12-07 14:40:00,124.18,124.22,124.12,124.12,24200.0,94.5298,94.5602,94.4841,94.4841,24200.0
2010-12-07 14:45:00,124.13,124.15,124.1,124.1,23200.0,94.4917,94.5069,94.4689,94.4689,23200.0
2010-12-07 14:50:00,124.12,124.13,123.97,124.0,87000.0,94.4841,94.4917,94.3699,94.3927,87000.0
2010-12-07 14:55:00,124.0,124.03,123.54,123.58,141600.0,94.3927,94.4156,94.0426,94.073,141600.0
2010-12-07 15:00:00,123.61,123.69,123.54,123.55,71600.0,94.0959,94.1567,94.0426,94.0502,71600.0
2010-12-07 15:05:00,123.54,123.67,123.48,123.61,30900.0,94.0426,94.1415,93.9969,94.0959,30900.0
2010-12-07 15:10:00,123.6,123.66,123.59,123.63,40200.0,94.0882,94.1339,94.0806,94.1111,40200.0
2010-12-07 15:15:00,123.64,123.65,123.38,123.48,31000.0,94.1187,94.1263,93.9208,93.9969,31000.0
2010-12-07 15:20:00,123.48,123.48,123.3,123.34,47300.0,93.9969,93.9969,93.8599,93.8903,47300.0
2010-12-07 15:25:00,123.33,123.52,123.28,123.48,39000.0,93.8827,94.0273,93.8446,93.9969,39000.0
2010-12-07 15:30:00,123.5,123.52,123.39,123.42,92700.0,94.0121,94.0273,93.9284,93.9512,92700.0
2010-12-07 15:35:00,123.41,123.62,123.4,123.62,43400.0,93.9436,94.1035,93.936,94.1035,43400.0
2010-12-07 15:40:00,123.62,123.63,123.35,123.35,14800.0,94.1035,94.1111,93.8979,93.8979,14800.0
2010-12-07 15:45:00,123.33,123.43,123.22,123.37,114700.0,93.8827,93.9588,93.799,93.9132,114700.0
2010-12-07 15:50:00,123.34,123.41,123.22,123.29,46300.0,93.8903,93.9436,93.799,93.8523,46300.0
2010-12-07 15:55:00,123.3,123.3,123.18,123.21,101900.0,93.8599,93.8599,93.7685,93.7914,101900.0
2010-12-08 09:30:00,123.37,123.55,123.37,123.54,63400.0,93.9132,94.0502,93.9132,94.0426,63400.0
2010-12-08 09:35:00,123.55,123.67,123.54,123.57,23400.0,94.0502,94.1415,94.0426,94.0654,23400.0
2010-12-08 09:40:00,123.57,123.73,123.57,123.73,44900.0,94.0654,94.1872,94.0654,94.1872,44900.0
2010-12-08 09:45:00,123.74,123.79,123.62,123.65,27000.0,94.1948,94.2329,94.1035,94.1263,27000.0
2010-12-08 09:50:00,123.65,123.71,123.45,123.47,27500.0,94.1263,94.172,93.9741,93.9893,27500.0
2010-12-08 09:55:00,123.47,123.55,123.45,123.55,8000.0,93.9893,94.0502,93.9741,94.0502,8000.0
2010-12-08 10:00:00,123.53,123.53,123.38,123.43,7300.0,94.035,94.035,93.9208,93.9588,7300.0
2010-12-08 10:05:00,123.43,123.45,123.33,123.42,17700.0,93.9588,93.9741,93.8827,93.9512,17700.0
2010-12-08 10:10:00,123.45,123.45,123.25,123.35,27100.0,93.9741,93.9741,93.8218,93.8979,27100.0
2010-12-08 10:15:00,123.37,123.42,123.22,123.22,23700.0,93.9132,93.9512,93.799,93.799,23700.0
2010-12-08 10:20:00,123.21,123.21,123.07,123.15,96900.0,93.7914,93.7914,93.6848,93.7457,96900.0
2010-12-08 10:25:00,123.15,123.23,123.1,123.22,21600.0,93.7457,93.8066,93.7076,93.799,21600.0
2010-12-08 10:30:00,123.21,123.21,123.07,123.1,23300.0,93.7914,93.7914,93.6848,93.7076,23300.0
2010-12-08 10:35:00,123.12,123.12,122.88,122.9,42600.0,93.7228,93.7228,93.5402,93.5554,42600.0
2010-12-08 10:40:00,122.9,122.97,122.84,122.97,15400.0,93.5554,93.6087,93.5097,93.6087,15400.0
2010-12-08 10:45:00,122.96,123.02,122.95,122.98,112000.0,93.6011,93.6467,93.5934,93.6163,112000.0
2010-12-08 10:50:00,122.95,123.07,122.92,123.07,119500.0,93.5934,93.6848,93.5706,93.6848,119500.0
2010-12-08 10:55:00,123.1,123.17,123.08,123.16,230400.0,93.7076,93.7609,93.6924,93.7533,230400.0
2010-12-08 11:00:00,123.17,123.2,123.09,123.2,431500.0,93.7609,93.7837,93.7,93.7837,431500.0
2010-12-08 11:05:00,123.23,123.3,123.23,123.26,49800.0,93.8066,93.8599,93.8066,93.8294,49800.0
2010-12-08 11:10:00,123.25,123.28,123.23,123.28,9000.0,93.8218,93.8446,93.8066,93.8446,9000.0
2010-12-08 11:15:00,123.29,123.33,123.2,123.23,33600.0,93.8523,93.8827,93.7837,93.8066,33600.0
2010-12-08 11:20:00,123.2,123.26,123.2,123.24,14800.0,93.7837,93.8294,93.7837,93.8142,14800.0
2010-12-08 11:25:00,123.25,123.3,123.24,123.26,7400.0,93.8218,93.8599,93.8142,93.8294,7400.0
2010-12-08 11:30:00,123.26,123.26,123.16,123.23,12500.0,93.8294,93.8294,93.7533,93.8066,12500.0
2010-12-08 11:35:00,123.23,123.24,123.2,123.21,9900.0,93.8066,93.8142,93.7837,93.7914,9900.0
2010-12-08 11:40:00,123.23,123.29,123.23,123.29,7200.0,93.8066,93.8523,93.8066,93.8523,7200.0
2010-12-08 11:45:00,123.31,123.43,123.31,123.43,16300.0,93.8675,93.9588,93.8675,93.9588,16300.0
2010-12-08 11:50:00,123.45,123.51,123.45,123.5,26400.0,93.9741,94.0197,93.9741,94.0121,26400.0
2010-12-08 11:55:00,123.48,123.48,123.43,123.46,3000.0,93.9969,93.9969,93.9588,93.9817,3000.0
2010-12-08 12:00:00,123.51,123.51,123.47,123.5,24500.0,94.0197,94.0197,93.9893,94.0121,24500.0
2010-12-08 12:05:00,123.5,123.54,123.48,123.48,11100.0,94.0121,94.0426,93.9969,93.9969,11100.0
2010-12-08 12:10:00,123.49,123.55,123.48,123.52,6200.0,94.0045,94.0502,93.9969,94.0273,6200.0
2010-12-08 12:15:00,123.53,123.53,123.45,123.46,5900.0,94.035,94.035,93.9741,93.9817,5900.0
2010-12-08 12:20:00,123.47,123.49,123.45,123.47,5800.0,93.9893,94.0045,93.9741,93.9893,5800.0
2010-12-08 12:25:00,123.47,123.52,123.47,123.47,1800.0,93.9893,94.0273,93.9893,93.9893,1800.0
2010-12-08 12:30:00,123.46,123.46,123.37,123.39,3200.0,93.9817,93.9817,93.9132,93.9284,3200.0
2010-12-08 12:35:00,123.42,123.43,123.41,123.42,2500.0,93.9512,93.9588,93.9436,93.9512,2500.0
2010-12-08 12:40:00,123.41,123.42,123.36,123.42,4100.0,93.9436,93.9512,93.9055,93.9512,4100.0
2010-12-08 12:45:00,123.39,123.39,123.32,123.33,6100.0,93.9284,93.9284,93.8751,93.8827,6100.0
2010-12-08 12:50:00,123.28,123.28,123.21,123.21,4700.0,93.8446,93.8446,93.7914,93.7914,4700.0
2010-12-08 12:55:00,123.21,123.3,123.21,123.3,3600.0,93.7914,93.8599,93.7914,93.8599,3600.0
2010-12-08 13:00:00,123.3,123.45,123.27,123.45,159300.0,93.8599,93.9741,93.837,93.9741,159300.0
2010-12-08 13:05:00,123.46,123.48,123.42,123.44,9800.0,93.9817,93.9969,93.9512,93.9664,9800.0
2010-12-08 13:10:00,123.47,123.57,123.47,123.49,22200.0,93.9893,94.0654,93.9893,94.0045,22200.0
2010-12-08 13:15:00,123.52,123.52,123.39,123.39,2600.0,94.0273,94.0273,93.9284,93.9284,2600.0
2010-12-08 13:20:00,123.39,123.41,123.32,123.4,8300.0,93.9284,93.9436,93.8751,93.936,8300.0
2010-12-08 13:25:00,123.41,123.46,123.35,123.41,9500.0,93.9436,93.9817,93.8979,93.9436,9500.0
2010-12-08 13:30:00,123.41,123.45,123.37,123.44,9600.0,93.9436,93.9741,93.9132,93.9664,9600.0
2010-12-08 13:35:00,123.46,123.54,123.46,123.51,13200.0,93.9817,94.0426,93.9817,94.0197,13200.0
2010-12-08 13:40:00,123.51,123.65,123.51,123.58,54500.0,94.0197,94.1263,94.0197,94.073,54500.0
2010-12-08 13:45:00,123.56,123.58,123.53,123.53,4200.0,94.0578,94.073,94.035,94.035,4200.0
2010-12-08 13:50:00,123.54,123.55,123.52,123.52,4700.0,94.0426,94.0502,94.0273,94.0273,4700.0
2010-12-08 13:55:00,123.54,123.58,123.53,123.53,46100.0,94.0426,94.073,94.035,94.035,46100.0
2010-12-08 14:00:00,123.54,123.54,123.45,123.48,4500.0,94.0426,94.0426,93.9741,93.9969,4500.0
2010-12-08 14:05:00,123.45,123.53,123.43,123.52,7100.0,93.9741,94.035,93.9588,94.0273,7100.0
2010-12-08 14:10:00,123.54,123.58,123.53,123.55,64500.0,94.0426,94.073,94.035,94.0502,64500.0
2010-12-08 14:15:00,123.54,123.63,123.54,123.6,214700.0,94.0426,94.1111,94.0426,94.0882,214700.0
2010-12-08 14:20:00,123.6,123.63,123.57,123.61,78300.0,94.0882,94.1111,94.0654,94.0959,78300.0
2010-12-08 14:25:00,123.59,123.6,123.51,123.56,11800.0,94.0806,94.0882,94.0197,94.0578,11800.0
2010-12-08 14:30:00,123.57,123.67,123.56,123.65,55700.0,94.0654,94.1415,94.0578,94.1263,55700.0
2010-12-08 14:35:00,123.65,123.75,123.63,123.69,7600.0,94.1263,94.2024,94.1111,94.1567,7600.0
2010-12-08 14:40:00,123.68,123.77,123.68,123.76,62800.0,94.1491,94.2176,94.1491,94.21,62800.0
2010-12-08 14:45:00,123.74,123.77,123.66,123.66,11200.0,94.1948,94.2176,94.1339,94.1339,11200.0
2010-12-08 14:50:00,123.68,123.73,123.65,123.71,10600.0,94.1491,94.1872,94.1263,94.172,10600.0
2010-12-08 14:55:00,123.7,123.7,123.62,123.65,32900.0,94.1644,94.1644,94.1035,94.1263,32900.0
2010-12-08 15:00:00,123.61,123.69,123.59,123.68,24200.0,94.0959,94.1567,94.0806,94.1491,24200.0
2010-12-08 15:05:00,123.64,123.67,123.6,123.61,12300.0,94.1187,94.1415,94.0882,94.0959,12300.0
2010-12-08 15:10:00,123.58,123.58,123.49,123.57,13100.0,94.073,94.073,94.0045,94.0654,13100.0
2010-12-08 15:15:00,123.55,123.55,123.44,123.47,27200.0,94.0502,94.0502,93.9664,93.9893,27200.0
2010-12-08 15:20:00,123.47,123.52,123.45,123.51,25200.0,93.9893,94.0273,93.9741,94.0197,25200.0
2010-12-08 15:25:00,123.52,123.55,123.44,123.46,6400.0,94.0273,94.0502,93.9664,93.9817,6400.0
2010-12-08 15:30:00,123.45,123.55,123.4,123.54,13200.0,93.9741,94.0502,93.936,94.0426,13200.0
2010-12-08 15:35:00,123.54,123.57,123.51,123.51,9100.0,94.0426,94.0654,94.0197,94.0197,9100.0
2010-12-08 15:40:00,123.51,123.55,123.48,123.51,18200.0,94.0197,94.0502,93.9969,94.0197,18200.0
2010-12-08 15:45:00,123.52,123.65,123.52,123.62,10700.0,94.0273,94.1263,94.0273,94.1035,10700.0
2010-12-08 15:50:00,123.64,123.7,123.63,123.69,15800.0,94.1187,94.1644,94.1111,94.1567,15800.0
2010-12-08 15:55:00,123.7,123.78,123.68,123.68,46000.0,94.1644,94.2253,94.1491,94.1491,46000.0
2010-12-09 09:30:00,124.4,124.43,124.26,124.27,54400.0,94.6972,94.7201,94.5907,94.5983,54400.0
2010-12-09 09:35:00,124.25,124.25,124.09,124.09,47500.0,94.583,94.583,94.4612,94.4612,47500.0
2010-12-09 09:40:00,124.07,124.19,124.05,124.09,23200.0,94.446,94.5374,94.4308,94.4612,23200.0
2010-12-09 09:45:00,124.11,124.22,124.09,124.09,16400.0,94.4765,94.5602,94.4612,94.4612,16400.0
2010-12-09 09:50:00,124.12,124.33,124.12,124.32,31800.0,94.4841,94.6439,94.4841,94.6363,31800.0
2010-12-09 09:55:00,124.32,124.41,124.25,124.31,66700.0,94.6363,94.7048,94.583,94.6287,66700.0
2010-12-09 10:00:00,124.32,124.35,124.19,124.24,38100.0,94.6363,94.6592,94.5374,94.5754,38100.0
2010-12-09 10:05:00,124.23,124.25,124.11,124.12,14300.0,94.5678,94.583,94.4765,94.4841,14300.0
2010-12-09 10:10:00,124.08,124.08,123.98,124.0,31800.0,94.4536,94.4536,94.3775,94.3927,31800.0
2010-12-09 10:15:00,124.03,124.1,124.0,124.0,12500.0,94.4156,94.4689,94.3927,94.3927,12500.0
2010-12-09 10:20:00,123.98,123.98,123.89,123.95,12600.0,94.3775,94.3775,94.309,94.3547,12600.0
2010-12-09 10:25:00,123.94,123.99,123.89,123.99,9700.0,94.3471,94.3851,94.309,94.3851,9700.0
2010-12-09 10:30:00,123.98,124.05,123.98,124.05,10000.0,94.3775,94.4308,94.3775,94.4308,10000.0
2010-12-09 10:35:00,124.06,124.06,123.96,123.96,15000.0,94.4384,94.4384,94.3623,94.3623,15000.0
2010-12-09 10:40:00,123.94,123.94,123.83,123.84,17500.0,94.3471,94.3471,94.2633,94.2709,17500.0
2010-12-09 10:45:00,123.85,123.9,123.82,123.83,16200.0,94.2785,94.3166,94.2557,94.2633,16200.0
2010-12-09 10:50:00,123.85,123.85,123.7,123.81,36400.0,94.2785,94.2785,94.1644,94.2481,36400.0
2010-12-09 10:55:00,123.79,123.8,123.67,123.79,18200.0,94.2329,94.2405,94.1415,94.2329,18200.0
2010-12-09 11:00:00,123.79,123.87,123.77,123.79,14000.0,94.2329,94.2938,94.2176,94.2329,14000.0
2010-12-09 11:05:00,123.81,123.94,123.79,123.93,35300.0,94.2481,94.3471,94.2329,94.3394,35300.0
2010-12-09 11:10:00,123.94,124.01,123.91,123.94,34200.0,94.3471,94.4003,94.3242,94.3471,34200.0
2010-12-09 11:15:00,123.95,123.96,123.94,123.95,1700.0,94.3547,94.3623,94.3471,94.3547,1700.0
2010-12-09 11:20:00,123.94,123.95,123.88,123.89,24600.0,94.3471,94.3547,94.3014,94.309,24600.0
2010-12-09 11:25:00,123.94,123.97,123.87,123.89,20200.0,94.3471,94.3699,94.2938,94.309,20200.0
2010-12-09 11:30:00,123.92,123.95,123.77,123.77,33200.0,94.3318,94.3547,94.2176,94.2176,33200.0
2010-12-09 11:35:00,123.81,123.89,123.81,123.82,6800.0,94.2481,94.309,94.2481,94.2557,6800.0
2010-12-09 11:40:00,123.84,123.85,123.71,123.74,14800.0,94.2709,94.2785,94.172,94.1948,14800.0
2010-12-09 11:45:00,123.73,123.73,123.62,123.62,12500.0,94.1872,94.1872,94.1035,94.1035,12500.0
2010-12-09 11:50:00,123.62,123.69,123.6,123.69,9600.0,94.1035,94.1567,94.0882,94.1567,9600.0
2010-12-09 11:55:00,123.69,123.78,123.63,123.76,360900.0,94.1567,94.2253,94.1111,94.21,360900.0
2010-12-09 12:00:00,123.77,123.85,123.75,123.85,24000.0,94.2176,94.2785,94.2024,94.2785,24000.0
2010-12-09 12:05:00,123.82,123.85,123.81,123.81,12100.0,94.2557,94.2785,94.2481,94.2481,12100.0
2010-12-09 12:10:00,123.8,123.83,123.75,123.77,6100.0,94.2405,94.2633,94.2024,94.2176,6100.0
2010-12-09 12:15:00,123.77,123.77,123.74,123.77,3400.0,94.2176,94.2176,94.1948,94.2176,3400.0
2010-12-09 12:20:00,123.77,123.79,123.77,123.77,1700.0,94.2176,94.2329,94.2176,94.2176,1700.0
2010-12-09 12:25:00,123.81,123.83,123.78,123.81,4500.0,94.2481,94.2633,94.2253,94.2481,4500.0
2010-12-09 12:30:00,123.79,123.84,123.78,123.84,10000.0,94.2329,94.2709,94.2253,94.2709,10000.0
2010-12-09 12:35:00,123.82,123.82,123.75,123.8,199100.0,94.2557,94.2557,94.2024,94.2405,199100.0
2010-12-09 12:40:00,123.8,123.83,123.8,123.81,44200.0,94.2405,94.2633,94.2405,94.2481,44200.0
2010-12-09 12:45:00,123.81,123.85,123.78,123.83,76300.0,94.2481,94.2785,94.2253,94.2633,76300.0
2010-12-09 12:50:00,123.85,123.93,123.82,123.93,66100.0,94.2785,94.3394,94.2557,94.3394,66100.0
2010-12-09 12:55:00,123.93,123.94,123.89,123.91,38500.0,94.3394,94.3471,94.309,94.3242,38500.0
2010-12-09 13:00:00,123.89,123.99,123.85,123.95,53100.0,94.309,94.3851,94.2785,94.3547,53100.0
2010-12-09 13:05:00,123.95,124.07,123.92,124.05,17600.0,94.3547,94.446,94.3318,94.4308,17600.0
2010-12-09 13:10:00,124.07,124.12,124.05,124.07,14600.0,94.446,94.4841,94.4308,94.446,14600.0
2010-12-09 13:15:00,124.11,124.14,124.03,124.03,34500.0,94.4765,94.4993,94.4156,94.4156,34500.0
2010-12-09 13:20:00,124.01,124.01,123.98,123.99,3700.0,94.4003,94.4003,94.3775,94.3851,3700.0
2010-12-09 13:25:00,124.0,124.02,123.98,124.02,1800.0,94.3927,94.408,94.3775,94.408,1800.0
2010-12-09 13:30:00,124.03,124.07,123.93,123.93,12400.0,94.4156,94.446,94.3394,94.3394,12400.0
2010-12-09 13:35:00,123.92,123.94,123.91,123.92,3300.0,94.3318,94.3471,94.3242,94.3318,3300.0
2010-12-09 13:40:00,123.94,123.96,123.94,123.94,6600.0,94.3471,94.3623,94.3471,94.3471,6600.0
2010-12-09 13:45:00,123.94,123.97,123.91,123.95,9900.0,94.3471,94.3699,94.3242,94.3547,9900.0
2010-12-09 13:50:00,123.96,124.0,123.96,124.0,1300.0,94.3623,94.3927,94.3623,94.3927,1300.0
2010-12-09 13:55:00,124.02,124.02,124.0,124.0,900.0,94.408,94.408,94.3927,94.3927,900.0
2010-12-09 14:00:00,124.01,124.04,124.01,124.03,2200.0,94.4003,94.4232,94.4003,94.4156,2200.0
2010-12-09 14:05:00,124.03,124.03,123.83,123.89,11900.0,94.4156,94.4156,94.2633,94.309,11900.0
2010-12-09 14:10:00,123.87,123.87,123.8,123.85,11500.0,94.2938,94.2938,94.2405,94.2785,11500.0
2010-12-09 14:15:00,123.84,123.88,123.84,123.86,4700.0,94.2709,94.3014,94.2709,94.2862,4700.0
2010-12-09 14:20:00,123.87,123.9,123.87,123.88,3700.0,94.2938,94.3166,94.2938,94.3014,3700.0
2010-12-09 14:25:00,123.88,123.95,123.88,123.91,7800.0,94.3014,94.3547,94.3014,94.3242,7800.0
2010-12-09 14:30:00,123.9,123.9,123.85,123.9,5300.0,94.3166,94.3166,94.2785,94.3166,5300.0
2010-12-09 14:35:00,123.92,123.93,123.87,123.9,7600.0,94.3318,94.3394,94.2938,94.3166,7600.0
2010-12-09 14:40:00,123.89,123.94,123.89,123.91,9800.0,94.309,94.3471,94.309,94.3242,9800.0
2010-12-09 14:45:00,123.87,123.93,123.84,123.84,10600.0,94.2938,94.3394,94.2709,94.2709,10600.0
2010-12-09 14:50:00,123.88,123.93,123.88,123.93,1600.0,94.3014,94.3394,94.3014,94.3394,1600.0
2010-12-09 14:55:00,123.94,123.98,123.94,123.97,9100.0,94.3471,94.3775,94.3471,94.3699,9100.0
2010-12-09 15:00:00,123.99,124.0,123.93,123.98,11300.0,94.3851,94.3927,94.3394,94.3775,11300.0
2010-12-09 15:05:00,124.0,124.0,123.95,123.98,21000.0,94.3927,94.3927,94.3547,94.3775,21000.0
2010-12-09 15:10:00,124.0,124.03,123.98,124.01,6200.0,94.3927,94.4156,94.3775,94.4003,6200.0
2010-12-09 15:15:00,124.0,124.09,123.99,124.09,13000.0,94.3927,94.4612,94.3851,94.4612,13000.0
2010-12-09 15:20:00,124.08,124.08,124.02,124.02,12200.0,94.4536,94.4536,94.408,94.408,12200.0
2010-12-09 15:25:00,124.03,124.06,123.99,124.02,8300.0,94.4156,94.4384,94.3851,94.408,8300.0
2010-12-09 15:30:00,124.03,124.03,124.0,124.01,2600.0,94.4156,94.4156,94.3927,94.4003,2600.0
2010-12-09 15:35:00,124.01,124.09,124.01,124.09,6900.0,94.4003,94.4612,94.4003,94.4612,6900.0
2010-12-09 15:40:00,124.11,124.29,124.11,124.25,19200.0,94.4765,94.6135,94.4765,94.583,19200.0
2010-12-09 15:45:00,124.24,124.3,124.2,124.25,19900.0,94.5754,94.6211,94.545,94.583,19900.0
2010-12-09 15:50:00,124.24,124.24,124.15,124.16,15300.0,94.5754,94.5754,94.5069,94.5145,15300.0
2010-12-09 15:55:00,124.15,124.21,124.08,124.21,74200.0,94.5069,94.5526,94.4536,94.5526,74200.0
2010-12-10 09:30:00,124.55,124.58,124.42,124.44,103100.0,94.8114,94.8342,94.7124,94.7277,103100.0
2010-12-10 09:35:00,124.43,124.48,124.38,124.47,26900.0,94.7201,94.7581,94.682,94.7505,26900.0
2010-12-10 09:40:00,124.46,124.55,124.45,124.5,30400.0,94.7429,94.8114,94.7353,94.7733,30400.0
2010-12-10 09:45:00,124.49,124.53,124.44,124.47,19600.0,94.7657,94.7962,94.7277,94.7505,19600.0
2010-12-10 09:50:00,124.46,124.57,124.43,124.57,29600.0,94.7429,94.8266,94.7201,94.8266,29600.0
2010-12-10 09:55:00,124.56,124.62,124.41,124.42,37300.0,94.819,94.8647,94.7048,94.7124,37300.0
2010-12-10 10:00:00,124.42,124.45,124.29,124.29,40500.0,94.7124,94.7353,94.6135,94.6135,40500.0
2010-12-10 10:05:00,124.29,124.35,124.26,124.32,32200.0,94.6135,94.6592,94.5907,94.6363,32200.0
2010-12-10 10:10:00,124.32,124.33,124.17,124.27,30900.0,94.6363,94.6439,94.5221,94.5983,30900.0
2010-12-10 10:15:00,124.26,124.3,124.18,124.3,15200.0,94.5907,94.6211,94.5298,94.6211,15200.0
2010-12-10 10:20:00,124.29,124.36,124.28,124.32,27600.0,94.6135,94.6668,94.6059,94.6363,27600.0
2010-12-10 10:25:00,124.34,124.41,124.28,124.41,45900.0,94.6516,94.7048,94.6059,94.7048,45900.0
2010-12-10 10:30:00,124.4,124.42,124.37,124.38,20100.0,94.6972,94.7124,94.6744,94.682,20100.0
2010-12-10 10:35:00,124.36,124.37,124.26,124.26,44600.0,94.6668,94.6744,94.5907,94.5907,44600.0
2010-12-10 10:40:00,124.25,124.42,124.23,124.4,12400.0,94.583,94.7124,94.5678,94.6972,12400.0
2010-12-10 10:45:00,124.39,124.44,124.36,124.37,12300.0,94.6896,94.7277,94.6668,94.6744,12300.0
2010-12-10 10:50:00,124.38,124.41,124.36,124.38,15000.0,94.682,94.7048,94.6668,94.682,15000.0
2010-12-10 10:55:00,124.38,124.43,124.36,124.39,10700.0,94.682,94.7201,94.6668,94.6896,10700.0
2010-12-10 11:00:00,124.38,124.41,124.36,124.41,16000.0,94.682,94.7048,94.6668,94.7048,16000.0
2010-12-10 11:05:00,124.41,124.51,124.41,124.46,22700.0,94.7048,94.781,94.7048,94.7429,22700.0
2010-12-10 11:10:00,124.46,124.47,124.42,124.45,10400.0,94.7429,94.7505,94.7124,94.7353,10400.0
2010-12-10 11:15:00,124.45,124.49,124.41,124.43,10700.0,94.7353,94.7657,94.7048,94.7201,10700.0
2010-12-10 11:20:00,124.45,124.48,124.38,124.39,32500.0,94.7353,94.7581,94.682,94.6896,32500.0
2010-12-10 11:25:00,124.39,124.41,124.37,124.37,15500.0,94.6896,94.7048,94.6744,94.6744,15500.0
2010-12-10 11:30:00,124.38,124.43,124.38,124.42,12000.0,94.682,94.7201,94.682,94.7124,12000.0
2010-12-10 11:35:00,124.43,124.43,124.36,124.38,7400.0,94.7201,94.7201,94.6668,94.682,7400.0
2010-12-10 11:40:00,124.37,124.38,124.33,124.36,4300.0,94.6744,94.682,94.6439,94.6668,4300.0
2010-12-10 11:45:00,124.37,124.4,124.37,124.4,135800.0,94.6744,94.6972,94.6744,94.6972,135800.0
2010-12-10 11:50:00,124.41,124.41,124.38,124.41,2700.0,94.7048,94.7048,94.682,94.7048,2700.0
2010-12-10 11:55:00,124.42,124.57,124.41,124.57,14100.0,94.7124,94.8266,94.7048,94.8266,14100.0
2010-12-10 12:00:00,124.58,124.58,124.54,124.55,6400.0,94.8342,94.8342,94.8038,94.8114,6400.0
2010-12-10 12:05:00,124.55,124.57,124.52,124.57,39700.0,94.8114,94.8266,94.7886,94.8266,39700.0
2010-12-10 12:10:00,124.58,124.61,124.56,124.58,5400.0,94.8342,94.8571,94.819,94.8342,5400.0
2010-12-10 12:15:00,124.58,124.59,124.56,124.57,6500.0,94.8342,94.8419,94.819,94.8266,6500.0
2010-12-10 12:20:00,124.58,124.59,124.53,124.55,5100.0,94.8342,94.8419,94.7962,94.8114,5100.0
2010-12-10 12:25:00,124.53,124.63,124.53,124.61,8900.0,94.7962,94.8723,94.7962,94.8571,8900.0
2010-12-10 12:30:00,124.61,124.64,124.61,124.64,5300.0,94.8571,94.8799,94.8571,94.8799,5300.0
2010-12-10 12:35:00,124.63,124.68,124.63,124.68,11300.0,94.8723,94.9104,94.8723,94.9104,11300.0
2010-12-10 12:40:00,124.68,124.72,124.63,124.65,12400.0,94.9104,94.9408,94.8723,94.8875,12400.0
2010-12-10 12:45:00,124.65,124.77,124.63,124.73,33200.0,94.8875,94.9789,94.8723,94.9484,33200.0
2010-12-10 12:50:00,124.72,124.72,124.66,124.69,6600.0,94.9408,94.9408,94.8951,94.918,6600.0
2010-12-10 12:55:00,124.69,124.73,124.67,124.68,3300.0,94.918,94.9484,94.9028,94.9104,3300.0
2010-12-10 13:00:00,124.68,124.69,124.67,124.67,3700.0,94.9104,94.918,94.9028,94.9028,3700.0
2010-12-10 13:05:00,124.69,124.69,124.65,124.69,12600.0,94.918,94.918,94.8875,94.918,12600.0
2010-12-10 13:10:00,124.7,124.7,124.67,124.69,9000.0,94.9256,94.9256,94.9028,94.918,9000.0
2010-12-10 13:15:00,124.69,124.75,124.69,124.72,36000.0,94.918,94.9637,94.918,94.9408,36000.0
2010-12-10 13:20:00,124.7,124.77,124.7,124.71,8800.0,94.9256,94.9789,94.9256,94.9332,8800.0
2010-12-10 13:25:00,124.71,124.72,124.67,124.71,10500.0,94.9332,94.9408,94.9028,94.9332,10500.0
2010-12-10 13:30:00,124.71,124.75,124.7,124.74,8600.0,94.9332,94.9637,94.9256,94.956,8600.0
2010-12-10 13:35:00,124.74,124.77,124.73,124.75,3600.0,94.956,94.9789,94.9484,94.9637,3600.0
2010-12-10 13:40:00,124.75,124.75,124.7,124.74,7200.0,94.9637,94.9637,94.9256,94.956,7200.0
2010-12-10 13:45:00,124.73,124.82,124.73,124.8,16700.0,94.9484,95.0169,94.9484,95.0017,16700.0
2010-12-10 13:50:00,124.81,124.83,124.79,124.8,9000.0,95.0093,95.0246,94.9941,95.0017,9000.0
2010-12-10 13:55:00,124.8,124.9,124.8,124.89,25600.0,95.0017,95.0778,95.0017,95.0702,25600.0
2010-12-10 14:00:00,124.86,124.86,124.82,124.83,12100.0,95.0474,95.0474,95.0169,95.0246,12100.0
2010-12-10 14:05:00,124.84,124.89,124.83,124.88,9900.0,95.0322,95.0702,95.0246,95.0626,9900.0
2010-12-10 14:10:00,124.88,124.92,124.85,124.85,17000.0,95.0626,95.0931,95.0398,95.0398,17000.0
2010-12-10 14:15:00,124.85,124.88,124.85,124.88,9200.0,95.0398,95.0626,95.0398,95.0626,9200.0
2010-12-10 14:20:00,124.89,124.93,124.88,124.89,8200.0,95.0702,95.1007,95.0626,95.0702,8200.0
2010-12-10 14:25:00,124.89,124.9,124.82,124.82,30900.0,95.0702,95.0778,95.0169,95.0169,30900.0
2010-12-10 14:30:00,124.81,124.82,124.77,124.81,8600.0,95.0093,95.0169,94.9789,95.0093,8600.0
2010-12-10 14:35:00,124.81,124.89,124.81,124.89,7500.0,95.0093,95.0702,95.0093,95.0702,7500.0
2010-12-10 14:40:00,124.88,124.91,124.87,124.89,7000.0,95.0626,95.0855,95.055,95.0702,7000.0
2010-12-10 14:45:00,124.88,124.89,124.85,124.89,5500.0,95.0626,95.0702,95.0398,95.0702,5500.0
2010-12-10 14:50:00,124.89,124.91,124.88,124.89,35200.0,95.0702,95.0855,95.0626,95.0702,35200.0
2010-12-10 14:55:00,124.88,124.93,124.88,124.91,7300.0,95.0626,95.1007,95.0626,95.0855,7300.0
2010-12-10 15:00:00,124.91,124.92,124.85,124.87,16600.0,95.0855,95.0931,95.0398,95.055,16600.0
2010-12-10 15:05:00,124.87,124.89,124.83,124.87,17500.0,95.055,95.0702,95.0246,95.055,17500.0
2010-12-10 15:10:00,124.85,124.85,124.79,124.79,5700.0,95.0398,95.0398,94.9941,94.9941,5700.0
2010-12-10 15:15:00,124.78,124.78,124.75,124.75,11900.0,94.9865,94.9865,94.9637,94.9637,11900.0
2010-12-10 15:20:00,124.77,124.84,124.77,124.83,12800.0,94.9789,95.0322,94.9789,95.0246,12800.0
2010-12-10 15:25:00,124.83,124.89,124.82,124.89,17300.0,95.0246,95.0702,95.0169,95.0702,17300.0
2010-12-10 15:30:00,124.9,125.01,124.89,124.99,74300.0,95.0778,95.1616,95.0702,95.1464,74300.0
2010-12-10 15:35:00,124.99,124.99,124.91,124.97,37700.0,95.1464,95.1464,95.0855,95.1311,37700.0
2010-12-10 15:40:00,124.96,124.99,124.89,124.98,51200.0,95.1235,95.1464,95.0702,95.1387,51200.0
2010-12-10 15:45:00,124.98,125.01,124.89,124.92,54400.0,95.1387,95.1616,95.0702,95.0931,54400.0
2010-12-10 15:50:00,124.94,125.01,124.92,125.0,39600.0,95.1083,95.1616,95.0931,95.154,39600.0
2010-12-10 15:55:00,125.01,125.02,124.9,124.93,130700.0,95.1616,95.1692,95.0778,95.1007,130700.0
2010-12-13 09:30:00,125.46,125.49,125.34,125.36,58300.0,95.5041,95.527,95.4128,95.428,58300.0
2010-12-13 09:35:00,125.37,125.4,125.17,125.17,94900.0,95.4356,95.4585,95.2834,95.2834,94900.0
2010-12-13 09:40:00,125.16,125.24,125.1,125.2,72500.0,95.2758,95.3367,95.2301,95.3062,72500.0
2010-12-13 09:45:00,125.2,125.31,125.16,125.3,72400.0,95.3062,95.3899,95.2758,95.3823,72400.0
2010-12-13 09:50:00,125.29,125.39,125.27,125.29,43600.0,95.3747,95.4508,95.3595,95.3747,43600.0
2010-12-13 09:55:00,125.3,125.3,125.16,125.18,32600.0,95.3823,95.3823,95.2758,95.291,32600.0
2010-12-13 10:00:00,125.18,125.41,125.18,125.34,26500.0,95.291,95.4661,95.291,95.4128,26500.0
2010-12-13 10:05:00,125.33,125.38,125.29,125.33,28400.0,95.4052,95.4432,95.3747,95.4052,28400.0
2010-12-13 10:10:00,125.32,125.37,125.25,125.3,18300.0,95.3976,95.4356,95.3443,95.3823,18300.0
2010-12-13 10:15:00,125.31,125.41,125.3,125.4,38700.0,95.3899,95.4661,95.3823,95.4585,38700.0
2010-12-13 10:20:00,125.42,125.47,125.37,125.37,24100.0,95.4737,95.5117,95.4356,95.4356,24100.0
2010-12-13 10:25:00,125.38,125.44,125.29,125.31,30900.0,95.4432,95.4889,95.3747,95.3899,30900.0
2010-12-13 10:30:00,125.31,125.42,125.31,125.39,26500.0,95.3899,95.4737,95.3899,95.4508,26500.0
2010-12-13 10:35:00,125.38,125.41,125.34,125.34,17900.0,95.4432,95.4661,95.4128,95.4128,17900.0
2010-12-13 10:40:00,125.37,125.37,125.3,125.3,11100.0,95.4356,95.4356,95.3823,95.3823,11100.0
2010-12-13 10:45:00,125.3,125.53,125.29,125.51,63000.0,95.3823,95.5574,95.3747,95.5422,63000.0
2010-12-13 10:50:00,125.51,125.54,125.45,125.51,13600.0,95.5422,95.565,95.4965,95.5422,13600.0
2010-12-13 10:55:00,125.51,125.56,125.5,125.56,25100.0,95.5422,95.5803,95.5346,95.5803,25100.0
2010-12-13 11:00:00,125.56,125.56,125.47,125.49,14800.0,95.5803,95.5803,95.5117,95.527,14800.0
2010-12-13 11:05:00,125.48,125.5,125.42,125.49,10200.0,95.5194,95.5346,95.4737,95.527,10200.0
2010-12-13 11:10:00,125.5,125.5,125.39,125.39,16800.0,95.5346,95.5346,95.4508,95.4508,16800.0
2010-12-13 11:15:00,125.41,125.53,125.41,125.52,465800.0,95.4661,95.5574,95.4661,95.5498,465800.0
2010-12-13 11:20:00,125.5,125.5,125.42,125.42,10500.0,95.5346,95.5346,95.4737,95.4737,10500.0
2010-12-13 11:25:00,125.43,125.44,125.36,125.38,18100.0,95.4813,95.4889,95.428,95.4432,18100.0
2010-12-13 11:30:00,125.38,125.42,125.35,125.35,23700.0,95.4432,95.4737,95.4204,95.4204,23700.0
2010-12-13 11:35:00,125.34,125.41,125.34,125.39,5100.0,95.4128,95.4661,95.4128,95.4508,5100.0
2010-12-13 11:40:00,125.39,125.42,125.37,125.39,11400.0,95.4508,95.4737,95.4356,95.4508,11400.0
2010-12-13 11:45:00,125.39,125.44,125.39,125.43,15300.0,95.4508,95.4889,95.4508,95.4813,15300.0
2010-12-13 11:50:00,125.44,125.51,125.44,125.48,7300.0,95.4889,95.5422,95.4889,95.5194,7300.0
2010-12-13 11:55:00,125.49,125.51,125.44,125.48,6600.0,95.527,95.5422,95.4889,95.5194,6600.0
2010-12-13 12:00:00,125.49,125.51,125.47,125.47,17300.0,95.527,95.5422,95.5117,95.5117,17300.0
2010-12-13 12:05:00,125.44,125.44,125.38,125.38,3200.0,95.4889,95.4889,95.4432,95.4432,3200.0
2010-12-13 12:10:00,125.37,125.47,125.37,125.47,4700.0,95.4356,95.5117,95.4356,95.5117,4700.0
2010-12-13 12:15:00,125.46,125.51,125.45,125.48,3100.0,95.5041,95.5422,95.4965,95.5194,3100.0
2010-12-13 12:20:00,125.46,125.48,125.44,125.44,4100.0,95.5041,95.5194,95.4889,95.4889,4100.0
2010-12-13 12:25:00,125.46,125.46,125.44,125.44,1500.0,95.5041,95.5041,95.4889,95.4889,1500.0
2010-12-13 12:30:00,125.44,125.49,125.44,125.46,4300.0,95.4889,95.527,95.4889,95.5041,4300.0
2010-12-13 12:35:00,125.45,125.5,125.45,125.49,6600.0,95.4965,95.5346,95.4965,95.527,6600.0
2010-12-13 12:40:00,125.48,125.48,125.44,125.45,7500.0,95.5194,95.5194,95.4889,95.4965,7500.0
2010-12-13 12:45:00,125.44,125.45,125.42,125.43,3600.0,95.4889,95.4965,95.4737,95.4813,3600.0
2010-12-13 12:50:00,125.46,125.47,125.43,125.43,4400.0,95.5041,95.5117,95.4813,95.4813,4400.0
2010-12-13 12:55:00,125.43,125.48,125.42,125.47,31400.0,95.4813,95.5194,95.4737,95.5117,31400.0
2010-12-13 13:00:00,125.47,125.47,125.44,125.46,17100.0,95.5117,95.5117,95.4889,95.5041,17100.0
2010-12-13 13:05:00,125.46,125.49,125.44,125.44,1500.0,95.5041,95.527,95.4889,95.4889,1500.0
2010-12-13 13:10:00,125.45,125.46,125.43,125.46,6300.0,95.4965,95.5041,95.4813,95.5041,6300.0
2010-12-13 13:15:00,125.46,125.49,125.45,125.48,7000.0,95.5041,95.527,95.4965,95.5194,7000.0
2010-12-13 13:20:00,125.48,125.51,125.47,125.51,2700.0,95.5194,95.5422,95.5117,95.5422,2700.0
2010-12-13 13:25:00,125.48,125.5,125.48,125.49,6000.0,95.5194,95.5346,95.5194,95.527,6000.0
2010-12-13 13:30:00,125.5,125.51,125.46,125.48,1100.0,95.5346,95.5422,95.5041,95.5194,1100.0
2010-12-13 13:35:00,125.48,125.48,125.42,125.44,6700.0,95.5194,95.5194,95.4737,95.4889,6700.0
2010-12-13 13:40:00,125.44,125.44,125.41,125.41,2400.0,95.4889,95.4889,95.4661,95.4661,2400.0
2010-12-13 13:45:00,125.43,125.43,125.4,125.41,6400.0,95.4813,95.4813,95.4585,95.4661,6400.0
2010-12-13 13:50:00,125.42,125.46,125.41,125.44,8300.0,95.4737,95.5041,95.4661,95.4889,8300.0
2010-12-13 13:55:00,125.45,125.54,125.45,125.52,21500.0,95.4965,95.565,95.4965,95.5498,21500.0
2010-12-13 14:00:00,125.53,125.57,125.53,125.54,37200.0,95.5574,95.5879,95.5574,95.565,37200.0
2010-12-13 14:05:00,125.55,125.62,125.55,125.59,12500.0,95.5726,95.6259,95.5726,95.6031,12500.0
2010-12-13 14:10:00,125.57,125.59,125.53,125.55,1800.0,95.5879,95.6031,95.5574,95.5726,1800.0
2010-12-13 14:15:00,125.55,125.57,125.49,125.5,11000.0,95.5726,95.5879,95.527,95.5346,11000.0
2010-12-13 14:20:00,125.52,125.54,125.51,125.51,7800.0,95.5498,95.565,95.5422,95.5422,7800.0
2010-12-13 14:25:00,125.52,125.55,125.48,125.49,19600.0,95.5498,95.5726,95.5194,95.527,19600.0
2010-12-13 14:30:00,125.51,125.54,125.51,125.54,1900.0,95.5422,95.565,95.5422,95.565,1900.0
2010-12-13 14:35:00,125.54,125.56,125.53,125.53,8500.0,95.565,95.5803,95.5574,95.5574,8500.0
2010-12-13 14:40:00,125.53,125.59,125.52,125.58,15200.0,95.5574,95.6031,95.5498,95.5955,15200.0
2010-12-13 14:45:00,125.58,125.63,125.57,125.6,19800.0,95.5955,95.6335,95.5879,95.6107,19800.0
2010-12-13 14:50:00,125.59,125.59,125.51,125.54,14100.0,95.6031,95.6031,95.5422,95.565,14100.0
2010-12-13 14:55:00,125.53,125.53,125.49,125.5,11500.0,95.5574,95.5574,95.527,95.5346,11500.0
2010-12-13 15:00:00,125.5,125.52,125.49,125.49,6600.0,95.5346,95.5498,95.527,95.527,6600.0
2010-12-13 15:05:00,125.51,125.53,125.38,125.38,38800.0,95.5422,95.5574,95.4432,95.4432,38800.0
2010-12-13 15:10:00,125.39,125.41,125.34,125.34,6300.0,95.4508,95.4661,95.4128,95.4128,6300.0
2010-12-13 15:15:00,125.35,125.38,125.32,125.36,39700.0,95.4204,95.4432,95.3976,95.428,39700.0
2010-12-13 15:20:00,125.37,125.38,125.31,125.31,6700.0,95.4356,95.4432,95.3899,95.3899,6700.0
2010-12-13 15:25:00,125.3,125.4,125.3,125.34,25000.0,95.3823,95.4585,95.3823,95.4128,25000.0
2010-12-13 15:30:00,125.33,125.35,125.24,125.24,42600.0,95.4052,95.4204,95.3367,95.3367,42600.0
2010-12-13 15:35:00,125.23,125.33,125.2,125.31,33400.0,95.329,95.4052,95.3062,95.3899,33400.0
2010-12-13 15:40:00,125.32,125.33,125.19,125.19,15700.0,95.3976,95.4052,95.2986,95.2986,15700.0
2010-12-13 15:45:00,125.18,125.18,124.98,125.08,64900.0,95.291,95.291,95.1387,95.2149,64900.0
2010-12-13 15:50:00,125.06,125.13,125.06,125.1,23700.0,95.1996,95.2529,95.1996,95.2301,23700.0
2010-12-13 15:55:00,125.09,125.09,124.95,124.98,80300.0,95.2225,95.2225,95.1159,95.1387,80300.0
2010-12-14 09:30:00,125.22,125.22,125.1,125.18,68500.0,95.3214,95.3214,95.2301,95.291,68500.0
2010-12-14 09:35:00,125.18,125.32,125.16,125.17,27100.0,95.291,95.3976,95.2758,95.2834,27100.0
2010-12-14 09:40:00,125.17,125.2,125.12,125.17,10800.0,95.2834,95.3062,95.2453,95.2834,10800.0
2010-12-14 09:45:00,125.15,125.2,125.08,125.14,20200.0,95.2681,95.3062,95.2149,95.2605,20200.0
2010-12-14 09:50:00,125.16,125.19,125.06,125.17,14000.0,95.2758,95.2986,95.1996,95.2834,14000.0
2010-12-14 09:55:00,125.18,125.26,125.18,125.21,6700.0,95.291,95.3519,95.291,95.3138,6700.0
2010-12-14 10:00:00,125.25,125.31,125.23,125.27,21400.0,95.3443,95.3899,95.329,95.3595,21400.0
2010-12-14 10:05:00,125.28,125.37,125.25,125.37,32800.0,95.3671,95.4356,95.3443,95.4356,32800.0
2010-12-14 10:10:00,125.39,125.39,125.31,125.34,17100.0,95.4508,95.4508,95.3899,95.4128,17100.0
2010-12-14 10:15:00,125.35,125.42,125.33,125.41,10400.0,95.4204,95.4737,95.4052,95.4661,10400.0
2010-12-14 10:20:00,125.43,125.49,125.43,125.43,58900.0,95.4813,95.527,95.4813,95.4813,58900.0
2010-12-14 10:25:00,125.42,125.47,125.41,125.43,51800.0,95.4737,95.5117,95.4661,95.4813,51800.0
2010-12-14 10:30:00,125.41,125.46,125.4,125.43,8000.0,95.4661,95.5041,95.4585,95.4813,8000.0
2010-12-14 10:35:00,125.44,125.48,125.42,125.44,13500.0,95.4889,95.5194,95.4737,95.4889,13500.0
2010-12-14 10:40:00,125.44,125.44,125.38,125.38,11800.0,95.4889,95.4889,95.4432,95.4432,11800.0
2010-12-14 10:45:00,125.4,125.45,125.34,125.36,12100.0,95.4585,95.4965,95.4128,95.428,12100.0
2010-12-14 10:50:00,125.34,125.4,125.31,125.39,28100.0,95.4128,95.4585,95.3899,95.4508,28100.0
2010-12-14 10:55:00,125.37,125.4,125.29,125.29,14300.0,95.4356,95.4585,95.3747,95.3747,14300.0
2010-12-14 11:00:00,125.29,125.36,125.28,125.34,5600.0,95.3747,95.428,95.3671,95.4128,5600.0
2010-12-14 11:05:00,125.34,125.35,125.28,125.28,15900.0,95.4128,95.4204,95.3671,95.3671,15900.0
2010-12-14 11:10:00,125.27,125.34,125.26,125.32,6500.0,95.3595,95.4128,95.3519,95.3976,6500.0
2010-12-14 11:15:00,125.32,125.38,125.32,125.36,4700.0,95.3976,95.4432,95.3976,95.428,4700.0
2010-12-14 11:20:00,125.36,125.37,125.33,125.37,6600.0,95.428,95.4356,95.4052,95.4356,6600.0
2010-12-14 11:25:00,125.39,125.41,125.34,125.4,20400.0,95.4508,95.4661,95.4128,95.4585,20400.0
2010-12-14 11:30:00,125.39,125.43,125.38,125.43,7900.0,95.4508,95.4813,95.4432,95.4813,7900.0
2010-12-14 11:35:00,125.44,125.49,125.44,125.48,4400.0,95.4889,95.527,95.4889,95.5194,4400.0
2010-12-14 11:40:00,125.5,125.51,125.46,125.48,16300.0,95.5346,95.5422,95.5041,95.5194,16300.0
2010-12-14 11:45:00,125.47,125.49,125.45,125.48,7400.0,95.5117,95.527,95.4965,95.5194,7400.0
2010-12-14 11:50:00,125.48,125.51,125.41,125.41,26800.0,95.5194,95.5422,95.4661,95.4661,26800.0
2010-12-14 11:55:00,125.41,125.44,125.41,125.43,37900.0,95.4661,95.4889,95.4661,95.4813,37900.0
2010-12-14 12:00:00,125.44,125.5,125.44,125.5,5300.0,95.4889,95.5346,95.4889,95.5346,5300.0
2010-12-14 12:05:00,125.5,125.52,125.48,125.5,4300.0,95.5346,95.5498,95.5194,95.5346,4300.0
2010-12-14 12:10:00,125.51,125.53,125.47,125.47,10400.0,95.5422,95.5574,95.5117,95.5117,10400.0
2010-12-14 12:15:00,125.48,125.5,125.45,125.45,4400.0,95.5194,95.5346,95.4965,95.4965,4400.0
2010-12-14 12:20:00,125.44,125.46,125.43,125.44,9200.0,95.4889,95.5041,95.4813,95.4889,9200.0
2010-12-14 12:25:00,125.45,125.45,125.43,125.45,2900.0,95.4965,95.4965,95.4813,95.4965,2900.0
2010-12-14 12:30:00,125.47,125.48,125.43,125.45,2600.0,95.5117,95.5194,95.4813,95.4965,2600.0
2010-12-14 12:35:00,125.45,125.5,125.45,125.46,8900.0,95.4965,95.5346,95.4965,95.5041,8900.0
2010-12-14 12:40:00,125.45,125.46,125.43,125.43,6500.0,95.4965,95.5041,95.4813,95.4813,6500.0
2010-12-14 12:45:00,125.45,125.47,125.43,125.47,7100.0,95.4965,95.5117,95.4813,95.5117,7100.0
2010-12-14 12:50:00,125.46,125.53,125.46,125.52,27700.0,95.5041,95.5574,95.5041,95.5498,27700.0
2010-12-14 12:55:00,125.52,125.53,125.49,125.49,3200.0,95.5498,95.5574,95.527,95.527,3200.0
2010-12-14 13:00:00,125.49,125.52,125.48,125.52,5900.0,95.527,95.5498,95.5194,95.5498,5900.0
2010-12-14 13:05:00,125.51,125.55,125.51,125.53,12900.0,95.5422,95.5726,95.5422,95.5574,12900.0
2010-12-14 13:10:00,125.52,125.53,125.49,125.52,11900.0,95.5498,95.5574,95.527,95.5498,11900.0
2010-12-14 13:15:00,125.53,125.54,125.51,125.52,8700.0,95.5574,95.565,95.5422,95.5498,8700.0
2010-12-14 13:20:00,125.51,125.53,125.5,125.53,6000.0,95.5422,95.5574,95.5346,95.5574,6000.0
2010-12-14 13:25:00,125.52,125.53,125.51,125.53,10200.0,95.5498,95.5574,95.5422,95.5574,10200.0
2010-12-14 13:30:00,125.54,125.54,125.51,125.53,6000.0,95.565,95.565,95.5422,95.5574,6000.0
2010-12-14 13:35:00,125.52,125.52,125.5,125.5,2400.0,95.5498,95.5498,95.5346,95.5346,2400.0
2010-12-14 13:40:00,125.49,125.56,125.49,125.56,6600.0,95.527,95.5803,95.527,95.5803,6600.0
2010-12-14 13:45:00,125.55,125.58,125.52,125.54,12200.0,95.5726,95.5955,95.5498,95.565,12200.0
2010-12-14 13:50:00,125.56,125.57,125.5,125.51,143000.0,95.5803,95.5879,95.5346,95.5422,143000.0
2010-12-14 13:55:00,125.5,125.54,125.49,125.51,709700.0,95.5346,95.565,95.527,95.5422,709700.0
2010-12-14 14:00:00,125.5,125.52,125.47,125.5,8000.0,95.5346,95.5498,95.5117,95.5346,8000.0
2010-12-14 14:05:00,125.48,125.5,125.46,125.5,10000.0,95.5194,95.5346,95.5041,95.5346,10000.0
2010-12-14 14:10:00,125.48,125.54,125.47,125.54,26700.0,95.5194,95.565,95.5117,95.565,26700.0
2010-12-14 14:15:00,125.5,125.64,125.38,125.57,56100.0,95.5346,95.6412,95.4432,95.5879,56100.0
2010-12-14 14:20:00,125.57,125.65,125.44,125.46,84200.0,95.5879,95.6488,95.4889,95.5041,84200.0
2010-12-14 14:25:00,125.44,125.51,125.34,125.42,45200.0,95.4889,95.5422,95.4128,95.4737,45200.0
2010-12-14 14:30:00,125.42,125.53,125.41,125.48,37800.0,95.4737,95.5574,95.4661,95.5194,37800.0
2010-12-14 14:35:00,125.5,125.53,125.45,125.46,48700.0,95.5346,95.5574,95.4965,95.5041,48700.0
2010-12-14 14:40:00,125.43,125.45,125.17,125.17,186200.0,95.4813,95.4965,95.2834,95.2834,186200.0
2010-12-14 14:45:00,125.17,125.3,125.15,125.24,28300.0,95.2834,95.3823,95.2681,95.3367,28300.0
2010-12-14 14:50:00,125.24,125.3,125.17,125.29,14600.0,95.3367,95.3823,95.2834,95.3747,14600.0
2010-12-14 14:55:00,125.29,125.36,125.23,125.35,83300.0,95.3747,95.428,95.329,95.4204,83300.0
2010-12-14 15:00:00,125.36,125.38,125.29,125.36,27600.0,95.428,95.4432,95.3747,95.428,27600.0
2010-12-14 15:05:00,125.35,125.41,125.31,125.33,30800.0,95.4204,95.4661,95.3899,95.4052,30800.0
2010-12-14 15:10:00,125.37,125.39,125.25,125.3,66200.0,95.4356,95.4508,95.3443,95.3823,66200.0
2010-12-14 15:15:00,125.28,125.29,125.09,125.1,25600.0,95.3671,95.3747,95.2225,95.2301,25600.0
2010-12-14 15:20:00,125.08,125.12,124.96,125.0,72300.0,95.2149,95.2453,95.1235,95.154,72300.0
2010-12-14 15:25:00,125.02,125.06,124.94,124.99,40800.0,95.1692,95.1996,95.1083,95.1464,40800.0
2010-12-14 15:30:00,125.0,125.08,124.96,124.96,16900.0,95.154,95.2149,95.1235,95.1235,16900.0
2010-12-14 15:35:00,124.95,124.96,124.73,124.79,33700.0,95.1159,95.1235,94.9484,94.9941,33700.0
2010-12-14 15:40:00,124.8,124.9,124.79,124.8,81700.0,95.0017,95.0778,94.9941,95.0017,81700.0
2010-12-14 15:45:00,124.8,124.98,124.8,124.86,20100.0,95.0017,95.1387,95.0017,95.0474,20100.0
2010-12-14 15:50:00,124.86,125.06,124.86,124.97,276900.0,95.0474,95.1996,95.0474,95.1311,276900.0
2010-12-14 15:55:00,124.99,125.11,124.98,125.11,73600.0,95.1464,95.2377,95.1387,95.2377,73600.0
2010-12-15 09:30:00,124.88,124.97,124.84,124.95,45100.0,95.0626,95.1311,95.0322,95.1159,45100.0
2010-12-15 09:35:00,125.0,125.03,124.92,124.92,11400.0,95.154,95.1768,95.0931,95.0931,11400.0
2010-12-15 09:40:00,124.92,125.04,124.89,125.04,6000.0,95.0931,95.1844,95.0702,95.1844,6000.0
2010-12-15 09:45:00,125.02,125.09,124.95,124.99,15300.0,95.1692,95.2225,95.1159,95.1464,15300.0
2010-12-15 09:50:00,124.98,125.08,124.96,125.02,35700.0,95.1387,95.2149,95.1235,95.1692,35700.0
2010-12-15 09:55:00,125.03,125.19,125.03,125.19,30700.0,95.1768,95.2986,95.1768,95.2986,30700.0
2010-12-15 10:00:00,125.18,125.26,125.18,125.23,24600.0,95.291,95.3519,95.291,95.329,24600.0
2010-12-15 10:05:00,125.22,125.29,125.16,125.16,18900.0,95.3214,95.3747,95.2758,95.2758,18900.0
2010-12-15 10:10:00,125.15,125.26,125.14,125.24,24300.0,95.2681,95.3519,95.2605,95.3367,24300.0
2010-12-15 10:15:00,125.24,125.27,125.2,125.22,38300.0,95.3367,95.3595,95.3062,95.3214,38300.0
2010-12-15 10:20:00,125.22,125.24,125.18,125.18,23700.0,95.3214,95.3367,95.291,95.291,23700.0
2010-12-15 10:25:00,125.18,125.22,125.16,125.16,27900.0,95.291,95.3214,95.2758,95.2758,27900.0
2010-12-15 10:30:00,125.17,125.3,125.17,125.26,67300.0,95.2834,95.3823,95.2834,95.3519,67300.0
2010-12-15 10:35:00,125.25,125.35,125.23,125.34,68500.0,95.3443,95.4204,95.329,95.4128,68500.0
2010-12-15 10:40:00,125.34,125.34,125.25,125.3,68300.0,95.4128,95.4128,95.3443,95.3823,68300.0
2010-12-15 10:45:00,125.3,125.32,125.25,125.31,33000.0,95.3823,95.3976,95.3443,95.3899,33000.0
2010-12-15 10:50:00,125.29,125.32,125.27,125.27,24400.0,95.3747,95.3976,95.3595,95.3595,24400.0
2010-12-15 10:55:00,125.27,125.28,125.22,125.23,19600.0,95.3595,95.3671,95.3214,95.329,19600.0
2010-12-15 11:00:00,125.23,125.33,125.21,125.27,57700.0,95.329,95.4052,95.3138,95.3595,57700.0
2010-12-15 11:05:00,125.27,125.3,125.25,125.25,30200.0,95.3595,95.3823,95.3443,95.3443,30200.0
2010-12-15 11:10:00,125.25,125.25,125.12,125.13,66000.0,95.3443,95.3443,95.2453,95.2529,66000.0
2010-12-15 11:15:00,125.13,125.14,125.04,125.1,33800.0,95.2529,95.2605,95.1844,95.2301,33800.0
2010-12-15 11:20:00,125.1,125.12,125.05,125.07,44700.0,95.2301,95.2453,95.192,95.2072,44700.0
2010-12-15 11:25:00,125.08,125.13,125.04,125.12,31600.0,95.2149,95.2529,95.1844,95.2453,31600.0
2010-12-15 11:30:00,125.13,125.13,125.06,125.07,25600.0,95.2529,95.2529,95.1996,95.2072,25600.0
2010-12-15 11:35:00,125.09,125.1,125.04,125.05,23200.0,95.2225,95.2301,95.1844,95.192,23200.0
2010-12-15 11:40:00,125.03,125.08,125.02,125.05,24500.0,95.1768,95.2149,95.1692,95.192,24500.0
2010-12-15 11:45:00,125.05,125.06,125.0,125.05,46900.0,95.192,95.1996,95.154,95.192,46900.0
2010-12-15 11:50:00,125.05,125.1,125.0,125.09,17500.0,95.192,95.2301,95.154,95.2225,17500.0
2010-12-15 11:55:00,125.09,125.12,125.06,125.1,14300.0,95.2225,95.2453,95.1996,95.2301,14300.0
2010-12-15 12:00:00,125.09,125.12,125.06,125.08,11000.0,95.2225,95.2453,95.1996,95.2149,11000.0
2010-12-15 12:05:00,125.09,125.1,125.07,125.07,8700.0,95.2225,95.2301,95.2072,95.2072,8700.0
2010-12-15 12:10:00,125.05,125.08,125.01,125.01,17400.0,95.192,95.2149,95.1616,95.1616,17400.0
2010-12-15 12:15:00,125.02,125.08,125.02,125.07,18600.0,95.1692,95.2149,95.1692,95.2072,18600.0
2010-12-15 12:20:00,125.06,125.09,125.02,125.08,15200.0,95.1996,95.2225,95.1692,95.2149,15200.0
2010-12-15 12:25:00,125.07,125.1,125.04,125.07,14700.0,95.2072,95.2301,95.1844,95.2072,14700.0
2010-12-15 12:30:00,125.07,125.07,125.02,125.02,19200.0,95.2072,95.2072,95.1692,95.1692,19200.0
2010-12-15 12:35:00,125.02,125.02,124.94,124.94,11500.0,95.1692,95.1692,95.1083,95.1083,11500.0
2010-12-15 12:40:00,124.95,124.97,124.92,124.92,12700.0,95.1159,95.1311,95.0931,95.0931,12700.0
2010-12-15 12:45:00,124.92,124.94,124.73,124.8,57100.0,95.0931,95.1083,94.9484,95.0017,57100.0
2010-12-15 12:50:00,124.79,124.79,124.64,124.65,21400.0,94.9941,94.9941,94.8799,94.8875,21400.0
2010-12-15 12:55:00,124.64,124.75,124.64,124.75,25300.0,94.8799,94.9637,94.8799,94.9637,25300.0
2010-12-15 13:00:00,124.75,124.76,124.65,124.71,163600.0,94.9637,94.9713,94.8875,94.9332,163600.0
2010-12-15 13:05:00,124.71,124.79,124.7,124.78,11100.0,94.9332,94.9941,94.9256,94.9865,11100.0
2010-12-15 13:10:00,124.77,124.84,124.77,124.79,11600.0,94.9789,95.0322,94.9789,94.9941,11600.0
2010-12-15 13:15:00,124.79,124.83,124.75,124.81,10200.0,94.9941,95.0246,94.9637,95.0093,10200.0
2010-12-15 13:20:00,124.79,124.81,124.74,124.77,21900.0,94.9941,95.0093,94.956,94.9789,21900.0
2010-12-15 13:25:00,124.78,124.85,124.74,124.83,45800.0,94.9865,95.0398,94.956,95.0246,45800.0
2010-12-15 13:30:00,124.83,124.89,124.81,124.83,13700.0,95.0246,95.0702,95.0093,95.0246,13700.0
2010-12-15 13:35:00,124.83,124.84,124.78,124.84,19600.0,95.0246,95.0322,94.9865,95.0322,19600.0
2010-12-15 13:40:00,124.84,124.84,124.78,124.79,22800.0,95.0322,95.0322,94.9865,94.9941,22800.0
2010-12-15 13:45:00,124.79,124.87,124.79,124.87,12100.0,94.9941,95.055,94.9941,95.055,12100.0
2010-12-15 13:50:00,124.86,124.87,124.83,124.84,10800.0,95.0474,95.055,95.0246,95.0322,10800.0
2010-12-15 13:55:00,124.84,124.93,124.84,124.92,37200.0,95.0322,95.1007,95.0322,95.0931,37200.0
2010-12-15 14:00:00,124.92,124.94,124.89,124.92,20900.0,95.0931,95.1083,95.0702,95.0931,20900.0
2010-12-15 14:05:00,124.92,124.92,124.83,124.87,15800.0,95.0931,95.0931,95.0246,95.055,15800.0
2010-12-15 14:10:00,124.85,124.87,124.79,124.84,20500.0,95.0398,95.055,94.9941,95.0322,20500.0
2010-12-15 14:15:00,124.83,124.85,124.81,124.82,17200.0,95.0246,95.0398,95.0093,95.0169,17200.0
2010-12-15 14:20:00,124.82,124.82,124.72,124.73,16300.0,95.0169,95.0169,94.9408,94.9484,16300.0
2010-12-15 14:25:00,124.72,124.72,124.59,124.59,26100.0,94.9408,94.9408,94.8419,94.8419,26100.0
2010-12-15 14:30:00,124.59,124.59,124.39,124.57,67000.0,94.8419,94.8419,94.6896,94.8266,67000.0
2010-12-15 14:35:00,124.56,124.57,124.46,124.52,28200.0,94.819,94.8266,94.7429,94.7886,28200.0
2010-12-15 14:40:00,124.49,124.56,124.45,124.5,23300.0,94.7657,94.819,94.7353,94.7733,23300.0
2010-12-15 14:45:00,124.49,124.6,124.49,124.51,19700.0,94.7657,94.8495,94.7657,94.781,19700.0
2010-12-15 14:50:00,124.52,124.52,124.42,124.43,27900.0,94.7886,94.7886,94.7124,94.7201,27900.0
2010-12-15 14:55:00,124.42,124.43,124.32,124.4,37600.0,94.7124,94.7201,94.6363,94.6972,37600.0
2010-12-15 15:00:00,124.4,124.56,124.37,124.56,28800.0,94.6972,94.819,94.6744,94.819,28800.0
2010-12-15 15:05:00,124.55,124.59,124.52,124.53,15900.0,94.8114,94.8419,94.7886,94.7962,15900.0
2010-12-15 15:10:00,124.53,124.54,124.48,124.49,22600.0,94.7962,94.8038,94.7581,94.7657,22600.0
2010-12-15 15:15:00,124.51,124.58,124.49,124.57,28000.0,94.781,94.8342,94.7657,94.8266,28000.0
2010-12-15 15:20:00,124.55,124.75,124.51,124.75,60400.0,94.8114,94.9637,94.781,94.9637,60400.0
2010-12-15 15:25:00,124.76,124.81,124.72,124.74,31000.0,94.9713,95.0093,94.9408,94.956,31000.0
2010-12-15 15:30:00,124.71,124.74,124.66,124.73,43000.0,94.9332,94.956,94.8951,94.9484,43000.0
2010-12-15 15:35:00,124.74,124.88,124.74,124.84,49900.0,94.956,95.0626,94.956,95.0322,49900.0
2010-12-15 15:40:00,124.83,124.86,124.76,124.76,35100.0,95.0246,95.0474,94.9713,94.9713,35100.0
2010-12-15 15:45:00,124.76,124.76,124.58,124.66,70400.0,94.9713,94.9713,94.8342,94.8951,70400.0
2010-12-15 15:50:00,124.63,124.65,124.5,124.53,44200.0,94.8723,94.8875,94.7733,94.7962,44200.0
2010-12-15 15:55:00,124.53,124.54,124.43,124.52,198500.0,94.7962,94.8038,94.7201,94.7886,198500.0
2010-12-16 09:30:00,124.62,124.69,124.55,124.58,71200.0,94.8647,94.918,94.8114,94.8342,71200.0
2010-12-16 09:35:00,124.59,124.76,124.58,124.7,108400.0,94.8419,94.9713,94.8342,94.9256,108400.0
2010-12-16 09:40:00,124.7,124.74,124.68,124.71,21300.0,94.9256,94.956,94.9104,94.9332,21300.0
2010-12-16 09:45:00,124.7,124.72,124.66,124.68,48700.0,94.9256,94.9408,94.8951,94.9104,48700.0
2010-12-16 09:50:00,124.66,124.67,124.53,124.54,30300.0,94.8951,94.9028,94.7962,94.8038,30300.0
2010-12-16 09:55:00,124.53,124.54,124.2,124.21,34100.0,94.7962,94.8038,94.545,94.5526,34100.0
2010-12-16 10:00:00,124.19,124.54,124.19,124.5,133300.0,94.5374,94.8038,94.5374,94.7733,133300.0
2010-12-16 10:05:00,124.49,124.5,124.38,124.43,30400.0,94.7657,94.7733,94.682,94.7201,30400.0
2010-12-16 10:10:00,124.43,124.44,124.32,124.44,18300.0,94.7201,94.7277,94.6363,94.7277,18300.0
2010-12-16 10:15:00,124.45,124.56,124.39,124.54,20800.0,94.7353,94.819,94.6896,94.8038,20800.0
2010-12-16 10:20:00,124.56,124.65,124.56,124.6,24200.0,94.819,94.8875,94.819,94.8495,24200.0
2010-12-16 10:25:00,124.58,124.64,124.47,124.48,57700.0,94.8342,94.8799,94.7505,94.7581,57700.0
2010-12-16 10:30:00,124.49,124.56,124.4,124.42,23900.0,94.7657,94.819,94.6972,94.7124,23900.0
2010-12-16 10:35:00,124.4,124.52,124.37,124.49,34600.0,94.6972,94.7886,94.6744,94.7657,34600.0
2010-12-16 10:40:00,124.49,124.59,124.49,124.55,35800.0,94.7657,94.8419,94.7657,94.8114,35800.0
2010-12-16 10:45:00,124.53,124.6,124.53,124.59,10100.0,94.7962,94.8495,94.7962,94.8419,10100.0
2010-12-16 10:50:00,124.58,124.59,124.49,124.53,14500.0,94.8342,94.8419,94.7657,94.7962,14500.0
2010-12-16 10:55:00,124.53,124.61,124.51,124.61,245500.0,94.7962,94.8571,94.781,94.8571,245500.0
2010-12-16 11:00:00,124.62,124.68,124.58,124.6,12400.0,94.8647,94.9104,94.8342,94.8495,12400.0
2010-12-16 11:05:00,124.6,124.66,124.56,124.66,22700.0,94.8495,94.8951,94.819,94.8951,22700.0
2010-12-16 11:10:00,124.66,124.91,124.66,124.91,31100.0,94.8951,95.0855,94.8951,95.0855,31100.0
2010-12-16 11:15:00,124.9,125.05,124.9,125.03,41300.0,95.0778,95.192,95.0778,95.1768,41300.0
2010-12-16 11:20:00,125.04,125.06,124.95,124.97,11400.0,95.1844,95.1996,95.1159,95.1311,11400.0
2010-12-16 11:25:00,124.97,125.12,124.97,125.07,30300.0,95.1311,95.2453,95.1311,95.2072,30300.0
2010-12-16 11:30:00,125.07,125.07,125.0,125.02,10100.0,95.2072,95.2072,95.154,95.1692,10100.0
2010-12-16 11:35:00,125.03,125.07,125.0,125.01,9400.0,95.1768,95.2072,95.154,95.1616,9400.0
2010-12-16 11:40:00,125.02,125.09,125.01,125.07,34400.0,95.1692,95.2225,95.1616,95.2072,34400.0
2010-12-16 11:45:00,125.08,125.08,124.99,125.0,18400.0,95.2149,95.2149,95.1464,95.154,18400.0
2010-12-16 11:50:00,125.0,125.07,124.98,125.04,12000.0,95.154,95.2072,95.1387,95.1844,12000.0
2010-12-16 11:55:00,125.05,125.12,125.05,125.08,12500.0,95.192,95.2453,95.192,95.2149,12500.0
2010-12-16 12:00:00,125.09,125.1,125.04,125.05,10600.0,95.2225,95.2301,95.1844,95.192,10600.0
2010-12-16 12:05:00,125.07,125.08,125.06,125.07,7000.0,95.2072,95.2149,95.1996,95.2072,7000.0
2010-12-16 12:10:00,125.06,125.06,125.01,125.01,11600.0,95.1996,95.1996,95.1616,95.1616,11600.0
2010-12-16 12:15:00,125.03,125.03,124.98,124.99,23600.0,95.1768,95.1768,95.1387,95.1464,23600.0
2010-12-16 12:20:00,125.0,125.04,124.99,125.04,12700.0,95.154,95.1844,95.1464,95.1844,12700.0
2010-12-16 12:25:00,125.04,125.04,124.98,124.98,16600.0,95.1844,95.1844,95.1387,95.1387,16600.0
2010-12-16 12:30:00,124.99,125.08,124.99,125.06,65900.0,95.1464,95.2149,95.1464,95.1996,65900.0
2010-12-16 12:35:00,125.07,125.1,125.03,125.07,89300.0,95.2072,95.2301,95.1768,95.2072,89300.0
2010-12-16 12:40:00,125.08,125.19,125.06,125.19,12800.0,95.2149,95.2986,95.1996,95.2986,12800.0
2010-12-16 12:45:00,125.2,125.23,125.19,125.19,15900.0,95.3062,95.329,95.2986,95.2986,15900.0
2010-12-16 12:50:00,125.19,125.3,125.19,125.29,16300.0,95.2986,95.3823,95.2986,95.3747,16300.0
2010-12-16 12:55:00,125.3,125.31,125.27,125.27,8900.0,95.3823,95.3899,95.3595,95.3595,8900.0
2010-12-16 13:00:00,125.27,125.31,125.27,125.28,6300.0,95.3595,95.3899,95.3595,95.3671,6300.0
2010-12-16 13:05:00,125.29,125.29,125.24,125.24,9500.0,95.3747,95.3747,95.3367,95.3367,9500.0
2010-12-16 13:10:00,125.24,125.26,125.23,125.24,11400.0,95.3367,95.3519,95.329,95.3367,11400.0
2010-12-16 13:15:00,125.24,125.26,125.24,125.25,7400.0,95.3367,95.3519,95.3367,95.3443,7400.0
2010-12-16 13:20:00,125.26,125.28,125.22,125.24,12700.0,95.3519,95.3671,95.3214,95.3367,12700.0
2010-12-16 13:25:00,125.25,125.28,125.21,125.21,19200.0,95.3443,95.3671,95.3138,95.3138,19200.0
2010-12-16 13:30:00,125.23,125.23,125.13,125.13,29100.0,95.329,95.329,95.2529,95.2529,29100.0
2010-12-16 13:35:00,125.13,125.22,125.13,125.21,8200.0,95.2529,95.3214,95.2529,95.3138,8200.0
2010-12-16 13:40:00,125.22,125.3,125.22,125.26,21200.0,95.3214,95.3823,95.3214,95.3519,21200.0
2010-12-16 13:45:00,125.26,125.31,125.23,125.31,12900.0,95.3519,95.3899,95.329,95.3899,12900.0
2010-12-16 13:50:00,125.32,125.32,125.27,125.3,15900.0,95.3976,95.3976,95.3595,95.3823,15900.0
2010-12-16 13:55:00,125.32,125.33,125.19,125.22,10800.0,95.3976,95.4052,95.2986,95.3214,10800.0
2010-12-16 14:00:00,125.23,125.28,125.21,125.24,9700.0,95.329,95.3671,95.3138,95.3367,9700.0
2010-12-16 14:05:00,125.25,125.28,125.21,125.26,26800.0,95.3443,95.3671,95.3138,95.3519,26800.0
2010-12-16 14:10:00,125.26,125.26,125.19,125.23,16900.0,95.3519,95.3519,95.2986,95.329,16900.0
2010-12-16 14:15:00,125.21,125.21,125.15,125.17,39500.0,95.3138,95.3138,95.2681,95.2834,39500.0
2010-12-16 14:20:00,125.16,125.16,125.08,125.13,38300.0,95.2758,95.2758,95.2149,95.2529,38300.0
2010-12-16 14:25:00,125.13,125.16,125.08,125.1,34800.0,95.2529,95.2758,95.2149,95.2301,34800.0
2010-12-16 14:30:00,125.11,125.11,125.01,125.03,17100.0,95.2377,95.2377,95.1616,95.1768,17100.0
2010-12-16 14:35:00,125.03,125.09,125.01,125.07,13500.0,95.1768,95.2225,95.1616,95.2072,13500.0
2010-12-16 14:40:00,125.07,125.09,125.05,125.06,19800.0,95.2072,95.2225,95.192,95.1996,19800.0
2010-12-16 14:45:00,125.07,125.12,125.07,125.11,19400.0,95.2072,95.2453,95.2072,95.2377,19400.0
2010-12-16 14:50:00,125.1,125.1,125.02,125.04,16400.0,95.2301,95.2301,95.1692,95.1844,16400.0
2010-12-16 14:55:00,125.03,125.04,124.99,125.0,12100.0,95.1768,95.1844,95.1464,95.154,12100.0
2010-12-16 15:00:00,125.01,125.15,125.01,125.09,29100.0,95.1616,95.2681,95.1616,95.2225,29100.0
2010-12-16 15:05:00,125.1,125.17,125.08,125.17,18600.0,95.2301,95.2834,95.2149,95.2834,18600.0
2010-12-16 15:10:00,125.17,125.18,125.13,125.14,9400.0,95.2834,95.291,95.2529,95.2605,9400.0
2010-12-16 15:15:00,125.15,125.18,125.06,125.06,15400.0,95.2681,95.291,95.1996,95.1996,15400.0
2010-12-16 15:20:00,125.06,125.11,124.96,124.96,25300.0,95.1996,95.2377,95.1235,95.1235,25300.0
2010-12-16 15:25:00,124.98,125.07,124.96,125.07,12500.0,95.1387,95.2072,95.1235,95.2072,12500.0
2010-12-16 15:30:00,125.08,125.13,125.08,125.11,21100.0,95.2149,95.2529,95.2149,95.2377,21100.0
2010-12-16 15:35:00,125.11,125.19,125.1,125.17,13600.0,95.2377,95.2986,95.2301,95.2834,13600.0
2010-12-16 15:40:00,125.17,125.17,125.12,125.13,26800.0,95.2834,95.2834,95.2453,95.2529,26800.0
2010-12-16 15:45:00,125.13,125.13,125.08,125.11,18000.0,95.2529,95.2529,95.2149,95.2377,18000.0
2010-12-16 15:50:00,125.11,125.15,125.1,125.14,21400.0,95.2377,95.2681,95.2301,95.2605,21400.0
2010-12-16 15:55:00,125.15,125.25,125.15,125.22,104400.0,95.2681,95.3443,95.2681,95.3214,104400.0
2010-12-17 09:30:00,125.14,125.17,125.1,125.11,78900.0,95.2605,95.2834,95.2301,95.2377,78900.0
2010-12-17 09:35:00,125.1,125.17,125.02,125.17,58300.0,95.2301,95.2834,95.1692,95.2834,58300.0
2010-12-17 09:40:00,125.17,125.17,124.99,125.06,24900.0,95.2834,95.2834,95.1464,95.1996,24900.0
2010-12-17 09:45:00,125.06,125.17,125.06,125.17,91000.0,95.1996,95.2834,95.1996,95.2834,91000.0
2010-12-17 09:50:00,125.17,125.17,125.03,125.03,29300.0,95.2834,95.2834,95.1768,95.1768,29300.0
2010-12-17 09:55:00,125.04,125.1,125.01,125.1,18500.0,95.1844,95.2301,95.1616,95.2301,18500.0
2010-12-17 10:00:00,125.12,125.12,124.92,124.97,44700.0,95.2453,95.2453,95.0931,95.1311,44700.0
2010-12-17 10:05:00,124.97,125.12,124.96,125.09,27500.0,95.1311,95.2453,95.1235,95.2225,27500.0
2010-12-17 10:10:00,125.07,125.14,125.05,125.14,15800.0,95.2072,95.2605,95.192,95.2605,15800.0
2010-12-17 10:15:00,125.16,125.17,125.08,125.17,57300.0,95.2758,95.2834,95.2149,95.2834,57300.0
2010-12-17 10:20:00,125.17,125.2,125.14,125.17,33600.0,95.2834,95.3062,95.2605,95.2834,33600.0
2010-12-17 10:25:00,125.17,125.2,125.14,125.16,31700.0,95.2834,95.3062,95.2605,95.2758,31700.0
2010-12-17 10:30:00,125.15,125.19,125.15,125.18,68600.0,95.2681,95.2986,95.2681,95.291,68600.0
2010-12-17 10:35:00,125.18,125.18,125.07,125.09,20300.0,95.291,95.291,95.2072,95.2225,20300.0
2010-12-17 10:40:00,125.09,125.12,125.0,125.0,23100.0,95.2225,95.2453,95.154,95.154,23100.0
2010-12-17 10:45:00,124.98,125.02,124.91,124.98,72600.0,95.1387,95.1692,95.0855,95.1387,72600.0
2010-12-17 10:50:00,124.99,125.03,124.97,125.0,47700.0,95.1464,95.1768,95.1311,95.154,47700.0
2010-12-17 10:55:00,125.0,125.07,125.0,125.06,13000.0,95.154,95.2072,95.154,95.1996,13000.0
2010-12-17 11:00:00,125.06,125.08,125.01,125.04,10800.0,95.1996,95.2149,95.1616,95.1844,10800.0
2010-12-17 11:05:00,125.06,125.12,125.05,125.11,32100.0,95.1996,95.2453,95.192,95.2377,32100.0
2010-12-17 11:10:00,125.11,125.14,125.09,125.14,12600.0,95.2377,95.2605,95.2225,95.2605,12600.0
2010-12-17 11:15:00,125.14,125.14,125.08,125.1,9900.0,95.2605,95.2605,95.2149,95.2301,9900.0
2010-12-17 11:20:00,125.1,125.14,125.07,125.09,19700.0,95.2301,95.2605,95.2072,95.2225,19700.0
2010-12-17 11:25:00,125.09,125.14,125.07,125.11,13000.0,95.2225,95.2605,95.2072,95.2377,13000.0
2010-12-17 11:30:00,125.12,125.19,125.12,125.16,14600.0,95.2453,95.2986,95.2453,95.2758,14600.0
2010-12-17 11:35:00,125.16,125.22,125.13,125.21,10400.0,95.2758,95.3214,95.2529,95.3138,10400.0
2010-12-17 11:40:00,125.22,125.23,125.19,125.21,25000.0,95.3214,95.329,95.2986,95.3138,25000.0
2010-12-17 11:45:00,125.2,125.23,125.16,125.16,31100.0,95.3062,95.329,95.2758,95.2758,31100.0
2010-12-17 11:50:00,125.17,125.2,125.15,125.17,14200.0,95.2834,95.3062,95.2681,95.2834,14200.0
2010-12-17 11:55:00,125.17,125.17,125.13,125.16,15000.0,95.2834,95.2834,95.2529,95.2758,15000.0
2010-12-17 12:00:00,125.16,125.18,125.15,125.18,12700.0,95.2758,95.291,95.2681,95.291,12700.0
2010-12-17 12:05:00,125.18,125.19,125.13,125.13,7400.0,95.291,95.2986,95.2529,95.2529,7400.0
2010-12-17 12:10:00,125.14,125.17,125.14,125.16,18600.0,95.2605,95.2834,95.2605,95.2758,18600.0
2010-12-17 12:15:00,125.17,125.2,125.16,125.18,63000.0,95.2834,95.3062,95.2758,95.291,63000.0
2010-12-17 12:20:00,125.18,125.19,125.14,125.17,58200.0,95.291,95.2986,95.2605,95.2834,58200.0
2010-12-17 12:25:00,125.18,125.18,125.15,125.18,81800.0,95.291,95.291,95.2681,95.291,81800.0
2010-12-17 12:30:00,125.18,125.2,125.17,125.19,11900.0,95.291,95.3062,95.2834,95.2986,11900.0
2010-12-17 12:35:00,125.19,125.22,125.19,125.2,8500.0,95.2986,95.3214,95.2986,95.3062,8500.0
2010-12-17 12:40:00,125.21,125.23,125.19,125.2,9000.0,95.3138,95.329,95.2986,95.3062,9000.0
2010-12-17 12:45:00,125.19,125.21,125.18,125.21,16200.0,95.2986,95.3138,95.291,95.3138,16200.0
2010-12-17 12:50:00,125.2,125.22,125.18,125.19,12200.0,95.3062,95.3214,95.291,95.2986,12200.0
2010-12-17 12:55:00,125.19,125.24,125.19,125.23,28600.0,95.2986,95.3367,95.2986,95.329,28600.0
2010-12-17 13:00:00,125.23,125.31,125.23,125.29,15700.0,95.329,95.3899,95.329,95.3747,15700.0
2010-12-17 13:05:00,125.3,125.36,125.29,125.36,80300.0,95.3823,95.428,95.3747,95.428,80300.0
2010-12-17 13:10:00,125.37,125.4,125.37,125.37,12400.0,95.4356,95.4585,95.4356,95.4356,12400.0
2010-12-17 13:15:00,125.38,125.41,125.37,125.41,13700.0,95.4432,95.4661,95.4356,95.4661,13700.0
2010-12-17 13:20:00,125.41,125.43,125.4,125.43,9100.0,95.4661,95.4813,95.4585,95.4813,9100.0
2010-12-17 13:25:00,125.43,125.43,125.36,125.39,28000.0,95.4813,95.4813,95.428,95.4508,28000.0
2010-12-17 13:30:00,125.38,125.42,125.36,125.41,16500.0,95.4432,95.4737,95.428,95.4661,16500.0
2010-12-17 13:35:00,125.42,125.43,125.41,125.41,13500.0,95.4737,95.4813,95.4661,95.4661,13500.0
2010-12-17 13:40:00,125.42,125.44,125.41,125.42,17800.0,95.4737,95.4889,95.4661,95.4737,17800.0
2010-12-17 13:45:00,125.43,125.51,125.41,125.5,27300.0,95.4813,95.5422,95.4661,95.5346,27300.0
2010-12-17 13:50:00,125.51,125.53,125.47,125.47,10400.0,95.5422,95.5574,95.5117,95.5117,10400.0
2010-12-17 13:55:00,125.47,125.47,125.45,125.46,6500.0,95.5117,95.5117,95.4965,95.5041,6500.0
2010-12-17 14:00:00,125.46,125.48,125.45,125.45,18200.0,95.5041,95.5194,95.4965,95.4965,18200.0
2010-12-17 14:05:00,125.46,125.48,125.43,125.43,8000.0,95.5041,95.5194,95.4813,95.4813,8000.0
2010-12-17 14:10:00,125.43,125.45,125.41,125.41,16100.0,95.4813,95.4965,95.4661,95.4661,16100.0
2010-12-17 14:15:00,125.42,125.5,125.41,125.49,12500.0,95.4737,95.5346,95.4661,95.527,12500.0
2010-12-17 14:20:00,125.49,125.51,125.49,125.51,52500.0,95.527,95.5422,95.527,95.5422,52500.0
2010-12-17 14:25:00,125.51,125.51,125.46,125.5,20900.0,95.5422,95.5422,95.5041,95.5346,20900.0
2010-12-17 14:30:00,125.5,125.5,125.43,125.44,10900.0,95.5346,95.5346,95.4813,95.4889,10900.0
2010-12-17 14:35:00,125.44,125.49,125.44,125.44,10400.0,95.4889,95.527,95.4889,95.4889,10400.0
2010-12-17 14:40:00,125.44,125.5,125.44,125.46,20000.0,95.4889,95.5346,95.4889,95.5041,20000.0
2010-12-17 14:45:00,125.46,125.47,125.45,125.47,14300.0,95.5041,95.5117,95.4965,95.5117,14300.0
2010-12-17 14:50:00,125.47,125.48,125.44,125.45,7700.0,95.5117,95.5194,95.4889,95.4965,7700.0
2010-12-17 14:55:00,125.46,125.52,125.45,125.49,16600.0,95.5041,95.5498,95.4965,95.527,16600.0
2010-12-17 15:00:00,125.49,125.52,125.42,125.43,14300.0,95.527,95.5498,95.4737,95.4813,14300.0
2010-12-17 15:05:00,125.43,125.46,125.38,125.39,246000.0,95.4813,95.5041,95.4432,95.4508,246000.0
2010-12-17 15:10:00,125.4,125.41,125.33,125.4,156800.0,95.4585,95.4661,95.4052,95.4585,156800.0
2010-12-17 15:15:00,125.4,125.4,125.37,125.39,24200.0,95.4585,95.4585,95.4356,95.4508,24200.0
2010-12-17 15:20:00,125.38,125.42,125.34,125.39,29000.0,95.4432,95.4737,95.4128,95.4508,29000.0
2010-12-17 15:25:00,125.4,125.4,125.34,125.37,25500.0,95.4585,95.4585,95.4128,95.4356,25500.0
2010-12-17 15:30:00,125.37,125.38,125.32,125.32,12000.0,95.4356,95.4432,95.3976,95.3976,12000.0
2010-12-17 15:35:00,125.32,125.35,125.21,125.24,17300.0,95.3976,95.4204,95.3138,95.3367,17300.0
2010-12-17 15:40:00,125.25,125.32,125.2,125.32,16700.0,95.3443,95.3976,95.3062,95.3976,16700.0
2010-12-17 15:45:00,125.32,125.33,125.25,125.3,74900.0,95.3976,95.4052,95.3443,95.3823,74900.0
2010-12-17 15:50:00,125.29,125.29,125.25,125.27,174500.0,95.3747,95.3747,95.3443,95.3595,174500.0
2010-12-17 15:55:00,125.28,125.42,125.28,125.41,120000.0,95.3671,95.4737,95.3671,95.4661,120000.0
2010-12-20 09:30:00,125.72,125.78,125.62,125.65,141900.0,95.7021,95.7477,95.6259,95.6488,141900.0
2010-12-20 09:35:00,125.65,125.73,125.65,125.69,598600.0,95.6488,95.7097,95.6488,95.6792,598600.0
2010-12-20 09:40:00,125.69,125.69,125.62,125.64,19000.0,95.6792,95.6792,95.6259,95.6412,19000.0
2010-12-20 09:45:00,125.65,125.65,125.6,125.65,18800.0,95.6488,95.6488,95.6107,95.6488,18800.0
2010-12-20 09:50:00,125.65,125.69,125.65,125.67,9000.0,95.6488,95.6792,95.6488,95.664,9000.0
2010-12-20 09:55:00,125.66,125.66,125.56,125.6,10300.0,95.6564,95.6564,95.5803,95.6107,10300.0
2010-12-20 10:00:00,125.61,125.61,125.52,125.56,22100.0,95.6183,95.6183,95.5498,95.5803,22100.0
2010-12-20 10:05:00,125.57,125.59,125.46,125.49,20800.0,95.5879,95.6031,95.5041,95.527,20800.0
2010-12-20 10:10:00,125.47,125.47,125.25,125.33,41300.0,95.5117,95.5117,95.3443,95.4052,41300.0
2010-12-20 10:15:00,125.32,125.32,125.18,125.3,28900.0,95.3976,95.3976,95.291,95.3823,28900.0
2010-12-20 10:20:00,125.28,125.32,125.21,125.27,33100.0,95.3671,95.3976,95.3138,95.3595,33100.0
2010-12-20 10:25:00,125.29,125.32,125.22,125.31,24900.0,95.3747,95.3976,95.3214,95.3899,24900.0
2010-12-20 10:30:00,125.3,125.37,125.29,125.35,20300.0,95.3823,95.4356,95.3747,95.4204,20300.0
2010-12-20 10:35:00,125.35,125.37,125.27,125.32,8800.0,95.4204,95.4356,95.3595,95.3976,8800.0
2010-12-20 10:40:00,125.33,125.33,125.25,125.27,22100.0,95.4052,95.4052,95.3443,95.3595,22100.0
2010-12-20 10:45:00,125.32,125.33,125.23,125.29,10100.0,95.3976,95.4052,95.329,95.3747,10100.0
2010-12-20 10:50:00,125.28,125.3,125.25,125.28,10800.0,95.3671,95.3823,95.3443,95.3671,10800.0
2010-12-20 10:55:00,125.26,125.26,125.16,125.16,35200.0,95.3519,95.3519,95.2758,95.2758,35200.0
2010-12-20 11:00:00,125.15,125.24,125.13,125.19,18700.0,95.2681,95.3367,95.2529,95.2986,18700.0
2010-12-20 11:05:00,125.2,125.21,125.08,125.1,23100.0,95.3062,95.3138,95.2149,95.2301,23100.0
2010-12-20 11:10:00,125.08,125.23,125.07,125.23,23700.0,95.2149,95.329,95.2072,95.329,23700.0
2010-12-20 11:15:00,125.23,125.26,125.2,125.23,35900.0,95.329,95.3519,95.3062,95.329,35900.0
2010-12-20 11:20:00,125.25,125.26,125.22,125.22,34200.0,95.3443,95.3519,95.3214,95.3214,34200.0
2010-12-20 11:25:00,125.23,125.28,125.23,125.27,21500.0,95.329,95.3671,95.329,95.3595,21500.0
2010-12-20 11:30:00,125.28,125.35,125.25,125.31,17000.0,95.3671,95.4204,95.3443,95.3899,17000.0
2010-12-20 11:35:00,125.34,125.36,125.32,125.34,12200.0,95.4128,95.428,95.3976,95.4128,12200.0
2010-12-20 11:40:00,125.35,125.4,125.35,125.39,17400.0,95.4204,95.4585,95.4204,95.4508,17400.0
2010-12-20 11:45:00,125.38,125.43,125.36,125.4,27900.0,95.4432,95.4813,95.428,95.4585,27900.0
2010-12-20 11:50:00,125.4,125.44,125.4,125.44,24500.0,95.4585,95.4889,95.4585,95.4889,24500.0
2010-12-20 11:55:00,125.43,125.44,125.39,125.39,8200.0,95.4813,95.4889,95.4508,95.4508,8200.0
2010-12-20 12:00:00,125.4,125.41,125.38,125.39,7700.0,95.4585,95.4661,95.4432,95.4508,7700.0
2010-12-20 12:05:00,125.37,125.4,125.35,125.36,12300.0,95.4356,95.4585,95.4204,95.428,12300.0
2010-12-20 12:10:00,125.35,125.44,125.35,125.44,13600.0,95.4204,95.4889,95.4204,95.4889,13600.0
2010-12-20 12:15:00,125.43,125.5,125.41,125.5,6400.0,95.4813,95.5346,95.4661,95.5346,6400.0
2010-12-20 12:20:00,125.5,125.51,125.46,125.49,10800.0,95.5346,95.5422,95.5041,95.527,10800.0
2010-12-20 12:25:00,125.48,125.5,125.45,125.47,12700.0,95.5194,95.5346,95.4965,95.5117,12700.0
2010-12-20 12:30:00,125.47,125.49,125.42,125.42,13500.0,95.5117,95.527,95.4737,95.4737,13500.0
2010-12-20 12:35:00,125.43,125.48,125.41,125.46,7300.0,95.4813,95.5194,95.4661,95.5041,7300.0
2010-12-20 12:40:00,125.45,125.56,125.45,125.56,11000.0,95.4965,95.5803,95.4965,95.5803,11000.0
2010-12-20 12:45:00,125.55,125.61,125.55,125.56,17600.0,95.5726,95.6183,95.5726,95.5803,17600.0
2010-12-20 12:50:00,125.57,125.6,125.57,125.6,4200.0,95.5879,95.6107,95.5879,95.6107,4200.0
2010-12-20 12:55:00,125.59,125.68,125.59,125.68,8100.0,95.6031,95.6716,95.6031,95.6716,8100.0
2010-12-20 13:00:00,125.68,125.68,125.66,125.66,12500.0,95.6716,95.6716,95.6564,95.6564,12500.0
2010-12-20 13:05:00,125.66,125.69,125.65,125.66,27100.0,95.6564,95.6792,95.6488,95.6564,27100.0
2010-12-20 13:10:00,125.67,125.69,125.66,125.68,12600.0,95.664,95.6792,95.6564,95.6716,12600.0
2010-12-20 13:15:00,125.68,125.7,125.66,125.69,9700.0,95.6716,95.6868,95.6564,95.6792,9700.0
2010-12-20 13:20:00,125.69,125.72,125.68,125.71,7500.0,95.6792,95.7021,95.6716,95.6944,7500.0
2010-12-20 13:25:00,125.71,125.72,125.67,125.67,5600.0,95.6944,95.7021,95.664,95.664,5600.0
2010-12-20 13:30:00,125.66,125.68,125.66,125.66,9500.0,95.6564,95.6716,95.6564,95.6564,9500.0
2010-12-20 13:35:00,125.65,125.68,125.64,125.68,5000.0,95.6488,95.6716,95.6412,95.6716,5000.0
2010-12-20 13:40:00,125.69,125.7,125.68,125.69,1700.0,95.6792,95.6868,95.6716,95.6792,1700.0
2010-12-20 13:45:00,125.69,125.69,125.68,125.68,1100.0,95.6792,95.6792,95.6716,95.6716,1100.0
2010-12-20 13:50:00,125.69,125.69,125.67,125.67,2300.0,95.6792,95.6792,95.664,95.664,2300.0
2010-12-20 13:55:00,125.68,125.68,125.66,125.68,3800.0,95.6716,95.6716,95.6564,95.6716,3800.0
2010-12-20 14:00:00,125.67,125.83,125.67,125.8,55900.0,95.664,95.7858,95.664,95.7629,55900.0
2010-12-20 14:05:00,125.81,125.92,125.76,125.89,82300.0,95.7706,95.8543,95.7325,95.8315,82300.0
2010-12-20 14:10:00,125.88,125.98,125.88,125.93,37600.0,95.8238,95.9,95.8238,95.8619,37600.0
2010-12-20 14:15:00,125.92,125.97,125.92,125.94,30100.0,95.8543,95.8924,95.8543,95.8695,30100.0
2010-12-20 14:20:00,125.95,125.98,125.91,125.91,131000.0,95.8771,95.9,95.8467,95.8467,131000.0
2010-12-20 14:25:00,125.92,125.95,125.87,125.88,46100.0,95.8543,95.8771,95.8162,95.8238,46100.0
2010-12-20 14:30:00,125.88,125.91,125.82,125.86,46300.0,95.8238,95.8467,95.7782,95.8086,46300.0
2010-12-20 14:35:00,125.85,125.87,125.81,125.81,12600.0,95.801,95.8162,95.7706,95.7706,12600.0
2010-12-20 14:40:00,125.81,125.86,125.81,125.84,10300.0,95.7706,95.8086,95.7706,95.7934,10300.0
2010-12-20 14:45:00,125.85,125.87,125.83,125.84,3700.0,95.801,95.8162,95.7858,95.7934,3700.0
2010-12-20 14:50:00,125.83,125.86,125.81,125.86,13000.0,95.7858,95.8086,95.7706,95.8086,13000.0
2010-12-20 14:55:00,125.84,125.84,125.81,125.84,2800.0,95.7934,95.7934,95.7706,95.7934,2800.0
2010-12-20 15:00:00,125.82,125.84,125.78,125.79,7000.0,95.7782,95.7934,95.7477,95.7553,7000.0
2010-12-20 15:05:00,125.79,125.79,125.67,125.74,11300.0,95.7553,95.7553,95.664,95.7173,11300.0
2010-12-20 15:10:00,125.73,125.75,125.7,125.75,12300.0,95.7097,95.7249,95.6868,95.7249,12300.0
2010-12-20 15:15:00,125.75,125.76,125.71,125.74,6600.0,95.7249,95.7325,95.6944,95.7173,6600.0
2010-12-20 15:20:00,125.75,125.77,125.65,125.7,23400.0,95.7249,95.7401,95.6488,95.6868,23400.0
2010-12-20 15:25:00,125.71,125.71,125.67,125.67,19400.0,95.6944,95.6944,95.664,95.664,19400.0
2010-12-20 15:30:00,125.66,125.75,125.66,125.74,9800.0,95.6564,95.7249,95.6564,95.7173,9800.0
2010-12-20 15:35:00,125.75,125.86,125.75,125.77,20800.0,95.7249,95.8086,95.7249,95.7401,20800.0
2010-12-20 15:40:00,125.77,125.81,125.73,125.73,59400.0,95.7401,95.7706,95.7097,95.7097,59400.0
2010-12-20 15:45:00,125.75,125.75,125.67,125.67,119300.0,95.7249,95.7249,95.664,95.664,119300.0
2010-12-20 15:50:00,125.67,125.74,125.66,125.71,53900.0,95.664,95.7173,95.6564,95.6944,53900.0
2010-12-20 15:55:00,125.69,125.69,125.62,125.67,38700.0,95.6792,95.6792,95.6259,95.664,38700.0
2010-12-21 09:30:00,126.05,126.16,126.01,126.03,145900.0,95.9533,96.037,95.9228,95.938,145900.0
2010-12-21 09:35:00,126.01,126.07,125.98,126.05,78200.0,95.9228,95.9685,95.9,95.9533,78200.0
2010-12-21 09:40:00,126.04,126.16,126.03,126.07,25800.0,95.9456,96.037,95.938,95.9685,25800.0
2010-12-21 09:45:00,126.05,126.11,126.04,126.1,12900.0,95.9533,95.9989,95.9456,95.9913,12900.0
2010-12-21 09:50:00,126.12,126.22,126.1,126.1,21800.0,96.0065,96.0827,95.9913,95.9913,21800.0
2010-12-21 09:55:00,126.1,126.13,126.07,126.09,68800.0,95.9913,96.0142,95.9685,95.9837,68800.0
2010-12-21 10:00:00,126.13,126.13,126.09,126.1,20500.0,96.0142,96.0142,95.9837,95.9913,20500.0
2010-12-21 10:05:00,126.1,126.15,126.1,126.15,26700.0,95.9913,96.0294,95.9913,96.0294,26700.0
2010-12-21 10:10:00,126.15,126.15,126.05,126.05,24100.0,96.0294,96.0294,95.9533,95.9533,24100.0
2010-12-21 10:15:00,126.05,126.19,126.05,126.18,28000.0,95.9533,96.0598,95.9533,96.0522,28000.0
2010-12-21 10:20:00,126.17,126.28,126.17,126.24,24100.0,96.0446,96.1283,96.0446,96.0979,24100.0
2010-12-21 10:25:00,126.24,126.29,126.22,126.24,48000.0,96.0979,96.136,96.0827,96.0979,48000.0
2010-12-21 10:30:00,126.24,126.28,126.22,126.24,29900.0,96.0979,96.1283,96.0827,96.0979,29900.0
2010-12-21 10:35:00,126.25,126.25,126.18,126.22,13600.0,96.1055,96.1055,96.0522,96.0827,13600.0
2010-12-21 10:40:00,126.22,126.22,126.18,126.22,22700.0,96.0827,96.0827,96.0522,96.0827,22700.0
2010-12-21 10:45:00,126.21,126.23,126.19,126.21,13400.0,96.0751,96.0903,96.0598,96.0751,13400.0
2010-12-21 10:50:00,126.22,126.27,126.2,126.27,30600.0,96.0827,96.1207,96.0674,96.1207,30600.0
2010-12-21 10:55:00,126.25,126.27,126.23,126.24,41900.0,96.1055,96.1207,96.0903,96.0979,41900.0
2010-12-21 11:00:00,126.24,126.26,126.18,126.18,36600.0,96.0979,96.1131,96.0522,96.0522,36600.0
2010-12-21 11:05:00,126.19,126.23,126.19,126.21,21900.0,96.0598,96.0903,96.0598,96.0751,21900.0
2010-12-21 11:10:00,126.2,126.2,126.18,126.18,19400.0,96.0674,96.0674,96.0522,96.0522,19400.0
2010-12-21 11:15:00,126.19,126.21,126.17,126.18,13300.0,96.0598,96.0751,96.0446,96.0522,13300.0
2010-12-21 11:20:00,126.17,126.23,126.17,126.22,10600.0,96.0446,96.0903,96.0446,96.0827,10600.0
2010-12-21 11:25:00,126.21,126.26,126.2,126.26,15200.0,96.0751,96.1131,96.0674,96.1131,15200.0
2010-12-21 11:30:00,126.26,126.28,126.22,126.28,9200.0,96.1131,96.1283,96.0827,96.1283,9200.0
2010-12-21 11:35:00,126.29,126.32,126.27,126.31,121700.0,96.136,96.1588,96.1207,96.1512,121700.0
2010-12-21 11:40:00,126.31,126.34,126.27,126.27,50900.0,96.1512,96.174,96.1207,96.1207,50900.0
2010-12-21 11:45:00,126.28,126.29,126.25,126.29,11800.0,96.1283,96.136,96.1055,96.136,11800.0
2010-12-21 11:50:00,126.27,126.28,126.26,126.26,13900.0,96.1207,96.1283,96.1131,96.1131,13900.0
2010-12-21 11:55:00,126.25,126.28,126.22,126.24,15300.0,96.1055,96.1283,96.0827,96.0979,15300.0
2010-12-21 12:00:00,126.25,126.27,126.25,126.27,11100.0,96.1055,96.1207,96.1055,96.1207,11100.0
2010-12-21 12:05:00,126.28,126.28,126.27,126.27,4000.0,96.1283,96.1283,96.1207,96.1207,4000.0
2010-12-21 12:10:00,126.27,126.31,126.26,126.27,19600.0,96.1207,96.1512,96.1131,96.1207,19600.0
2010-12-21 12:15:00,126.28,126.31,126.28,126.31,8200.0,96.1283,96.1512,96.1283,96.1512,8200.0
2010-12-21 12:20:00,126.31,126.34,126.3,126.3,13200.0,96.1512,96.174,96.1436,96.1436,13200.0
2010-12-21 12:25:00,126.31,126.33,126.28,126.32,19100.0,96.1512,96.1664,96.1283,96.1588,19100.0
2010-12-21 12:30:00,126.33,126.35,126.32,126.33,8700.0,96.1664,96.1816,96.1588,96.1664,8700.0
2010-12-21 12:35:00,126.34,126.36,126.32,126.32,14900.0,96.174,96.1892,96.1588,96.1588,14900.0
2010-12-21 12:40:00,126.32,126.35,126.32,126.34,18600.0,96.1588,96.1816,96.1588,96.174,18600.0
2010-12-21 12:45:00,126.35,126.41,126.34,126.36,20500.0,96.1816,96.2273,96.174,96.1892,20500.0
2010-12-21 12:50:00,126.35,126.39,126.35,126.38,11700.0,96.1816,96.2121,96.1816,96.2045,11700.0
2010-12-21 12:55:00,126.38,126.43,126.38,126.43,7800.0,96.2045,96.2425,96.2045,96.2425,7800.0
2010-12-21 13:00:00,126.39,126.42,126.38,126.39,22000.0,96.2121,96.2349,96.2045,96.2121,22000.0
2010-12-21 13:05:00,126.39,126.4,126.39,126.4,7400.0,96.2121,96.2197,96.2121,96.2197,7400.0
2010-12-21 13:10:00,126.4,126.4,126.37,126.39,10700.0,96.2197,96.2197,96.1969,96.2121,10700.0
2010-12-21 13:15:00,126.38,126.38,126.37,126.38,7600.0,96.2045,96.2045,96.1969,96.2045,7600.0
2010-12-21 13:20:00,126.38,126.39,126.34,126.35,42300.0,96.2045,96.2121,96.174,96.1816,42300.0
2010-12-21 13:25:00,126.35,126.37,126.34,126.36,8100.0,96.1816,96.1969,96.174,96.1892,8100.0
2010-12-21 13:30:00,126.35,126.37,126.33,126.36,12000.0,96.1816,96.1969,96.1664,96.1892,12000.0
2010-12-21 13:35:00,126.37,126.37,126.35,126.37,11800.0,96.1969,96.1969,96.1816,96.1969,11800.0
2010-12-21 13:40:00,126.36,126.39,126.35,126.38,10200.0,96.1892,96.2121,96.1816,96.2045,10200.0
2010-12-21 13:45:00,126.39,126.39,126.33,126.33,16400.0,96.2121,96.2121,96.1664,96.1664,16400.0
2010-12-21 13:50:00,126.32,126.39,126.32,126.39,9300.0,96.1588,96.2121,96.1588,96.2121,9300.0
2010-12-21 13:55:00,126.38,126.39,126.36,126.38,9300.0,96.2045,96.2121,96.1892,96.2045,9300.0
2010-12-21 14:00:00,126.38,126.39,126.37,126.37,11100.0,96.2045,96.2121,96.1969,96.1969,11100.0
2010-12-21 14:05:00,126.38,126.38,126.35,126.37,14000.0,96.2045,96.2045,96.1816,96.1969,14000.0
2010-12-21 14:10:00,126.36,126.39,126.35,126.36,8200.0,96.1892,96.2121,96.1816,96.1892,8200.0
2010-12-21 14:15:00,126.37,126.37,126.35,126.36,6800.0,96.1969,96.1969,96.1816,96.1892,6800.0
2010-12-21 14:20:00,126.36,126.37,126.35,126.35,16600.0,96.1892,96.1969,96.1816,96.1816,16600.0
2010-12-21 14:25:00,126.35,126.37,126.35,126.36,19300.0,96.1816,96.1969,96.1816,96.1892,19300.0
2010-12-21 14:30:00,126.35,126.38,126.35,126.38,7600.0,96.1816,96.2045,96.1816,96.2045,7600.0
2010-12-21 14:35:00,126.38,126.39,126.35,126.39,124300.0,96.2045,96.2121,96.1816,96.2121,124300.0
2010-12-21 14:40:00,126.39,126.39,126.35,126.36,24400.0,96.2121,96.2121,96.1816,96.1892,24400.0
2010-12-21 14:45:00,126.36,126.37,126.34,126.35,7400.0,96.1892,96.1969,96.174,96.1816,7400.0
2010-12-21 14:50:00,126.35,126.36,126.33,126.35,12400.0,96.1816,96.1892,96.1664,96.1816,12400.0
2010-12-21 14:55:00,126.36,126.4,126.35,126.38,28700.0,96.1892,96.2197,96.1816,96.2045,28700.0
2010-12-21 15:00:00,126.39,126.39,126.35,126.39,23600.0,96.2121,96.2121,96.1816,96.2121,23600.0
2010-12-21 15:05:00,126.39,126.39,126.36,126.36,14100.0,96.2121,96.2121,96.1892,96.1892,14100.0
2010-12-21 15:10:00,126.36,126.37,126.34,126.36,15600.0,96.1892,96.1969,96.174,96.1892,15600.0
2010-12-21 15:15:00,126.35,126.41,126.35,126.41,14100.0,96.1816,96.2273,96.1816,96.2273,14100.0
2010-12-21 15:20:00,126.39,126.42,126.37,126.42,24100.0,96.2121,96.2349,96.1969,96.2349,24100.0
2010-12-21 15:25:00,126.41,126.45,126.4,126.42,92900.0,96.2273,96.2577,96.2197,96.2349,92900.0
2010-12-21 15:30:00,126.42,126.49,126.4,126.46,704400.0,96.2349,96.2882,96.2197,96.2654,704400.0
2010-12-21 15:35:00,126.45,126.54,126.44,126.53,17100.0,96.2577,96.3263,96.2501,96.3186,17100.0
2010-12-21 15:40:00,126.54,126.56,126.53,126.53,28800.0,96.3263,96.3415,96.3186,96.3186,28800.0
2010-12-21 15:45:00,126.54,126.54,126.48,126.48,18100.0,96.3263,96.3263,96.2806,96.2806,18100.0
2010-12-21 15:50:00,126.48,126.51,126.46,126.49,53700.0,96.2806,96.3034,96.2654,96.2882,53700.0
2010-12-21 15:55:00,126.49,126.49,126.39,126.43,326100.0,96.2882,96.2882,96.2121,96.2425,326100.0
2010-12-22 09:30:00,126.58,126.63,126.53,126.54,59700.0,96.3567,96.3948,96.3186,96.3263,59700.0
2010-12-22 09:35:00,126.54,126.64,126.51,126.63,34700.0,96.3263,96.4024,96.3034,96.3948,34700.0
2010-12-22 09:40:00,126.64,126.64,126.55,126.55,21100.0,96.4024,96.4024,96.3339,96.3339,21100.0
2010-12-22 09:45:00,126.54,126.59,126.54,126.58,22300.0,96.3263,96.3643,96.3263,96.3567,22300.0
2010-12-22 09:50:00,126.56,126.58,126.51,126.57,23700.0,96.3415,96.3567,96.3034,96.3491,23700.0
2010-12-22 09:55:00,126.57,126.62,126.57,126.61,14000.0,96.3491,96.3872,96.3491,96.3795,14000.0
2010-12-22 10:00:00,126.61,126.66,126.55,126.64,39400.0,96.3795,96.4176,96.3339,96.4024,39400.0
2010-12-22 10:05:00,126.63,126.67,126.6,126.66,20300.0,96.3948,96.4252,96.3719,96.4176,20300.0
2010-12-22 10:10:00,126.68,126.7,126.61,126.63,19600.0,96.4328,96.4481,96.3795,96.3948,19600.0
2010-12-22 10:15:00,126.61,126.62,126.57,126.6,7000.0,96.3795,96.3872,96.3491,96.3719,7000.0
2010-12-22 10:20:00,126.62,126.68,126.62,126.64,18000.0,96.3872,96.4328,96.3872,96.4024,18000.0
2010-12-22 10:25:00,126.64,126.69,126.64,126.65,11600.0,96.4024,96.4404,96.4024,96.41,11600.0
2010-12-22 10:30:00,126.64,126.65,126.62,126.63,62500.0,96.4024,96.41,96.3872,96.3948,62500.0
2010-12-22 10:35:00,126.64,126.67,126.62,126.64,17700.0,96.4024,96.4252,96.3872,96.4024,17700.0
2010-12-22 10:40:00,126.63,126.66,126.6,126.61,9300.0,96.3948,96.4176,96.3719,96.3795,9300.0
2010-12-22 10:45:00,126.61,126.64,126.61,126.61,16700.0,96.3795,96.4024,96.3795,96.3795,16700.0
2010-12-22 10:50:00,126.63,126.67,126.63,126.66,5800.0,96.3948,96.4252,96.3948,96.4176,5800.0
2010-12-22 10:55:00,126.65,126.72,126.65,126.71,21400.0,96.41,96.4633,96.41,96.4557,21400.0
2010-12-22 11:00:00,126.7,126.73,126.69,126.73,13100.0,96.4481,96.4709,96.4404,96.4709,13100.0
2010-12-22 11:05:00,126.73,126.73,126.71,126.72,18900.0,96.4709,96.4709,96.4557,96.4633,18900.0
2010-12-22 11:10:00,126.72,126.72,126.67,126.7,27800.0,96.4633,96.4633,96.4252,96.4481,27800.0
2010-12-22 11:15:00,126.7,126.7,126.67,126.69,13000.0,96.4481,96.4481,96.4252,96.4404,13000.0
2010-12-22 11:20:00,126.68,126.7,126.68,126.69,1900.0,96.4328,96.4481,96.4328,96.4404,1900.0
2010-12-22 11:25:00,126.69,126.73,126.69,126.72,13500.0,96.4404,96.4709,96.4404,96.4633,13500.0
2010-12-22 11:30:00,126.72,126.73,126.71,126.73,11600.0,96.4633,96.4709,96.4557,96.4709,11600.0
2010-12-22 11:35:00,126.72,126.78,126.7,126.78,27100.0,96.4633,96.509,96.4481,96.509,27100.0
2010-12-22 11:40:00,126.78,126.79,126.75,126.78,22600.0,96.509,96.5166,96.4861,96.509,22600.0
2010-12-22 11:45:00,126.78,126.79,126.77,126.77,8600.0,96.509,96.5166,96.5013,96.5013,8600.0
2010-12-22 11:50:00,126.77,126.79,126.77,126.78,93300.0,96.5013,96.5166,96.5013,96.509,93300.0
2010-12-22 11:55:00,126.78,126.79,126.76,126.76,81400.0,96.509,96.5166,96.4937,96.4937,81400.0
2010-12-22 12:00:00,126.76,126.78,126.76,126.76,5000.0,96.4937,96.509,96.4937,96.4937,5000.0
2010-12-22 12:05:00,126.77,126.78,126.76,126.78,10800.0,96.5013,96.509,96.4937,96.509,10800.0
2010-12-22 12:10:00,126.77,126.8,126.76,126.8,5200.0,96.5013,96.5242,96.4937,96.5242,5200.0
2010-12-22 12:15:00,126.79,126.82,126.77,126.82,4200.0,96.5166,96.5394,96.5013,96.5394,4200.0
2010-12-22 12:20:00,126.82,126.88,126.82,126.88,14700.0,96.5394,96.5851,96.5394,96.5851,14700.0
2010-12-22 12:25:00,126.88,126.9,126.86,126.9,8200.0,96.5851,96.6003,96.5699,96.6003,8200.0
2010-12-22 12:30:00,126.89,126.92,126.89,126.91,9100.0,96.5927,96.6155,96.5927,96.6079,9100.0
2010-12-22 12:35:00,126.9,126.9,126.85,126.87,6200.0,96.6003,96.6003,96.5622,96.5775,6200.0
2010-12-22 12:40:00,126.86,126.86,126.84,126.84,3200.0,96.5699,96.5699,96.5546,96.5546,3200.0
2010-12-22 12:45:00,126.84,126.85,126.84,126.85,2900.0,96.5546,96.5622,96.5546,96.5622,2900.0
2010-12-22 12:50:00,126.85,126.86,126.83,126.86,6000.0,96.5622,96.5699,96.547,96.5699,6000.0
2010-12-22 12:55:00,126.86,126.87,126.86,126.87,400.0,96.5699,96.5775,96.5699,96.5775,400.0
2010-12-22 13:00:00,126.87,126.87,126.84,126.85,7400.0,96.5775,96.5775,96.5546,96.5622,7400.0
2010-12-22 13:05:00,126.84,126.85,126.83,126.85,6300.0,96.5546,96.5622,96.547,96.5622,6300.0
2010-12-22 13:10:00,126.84,126.85,126.81,126.83,7900.0,96.5546,96.5622,96.5318,96.547,7900.0
2010-12-22 13:15:00,126.83,126.84,126.8,126.84,5200.0,96.547,96.5546,96.5242,96.5546,5200.0
2010-12-22 13:20:00,126.83,126.83,126.8,126.81,11900.0,96.547,96.547,96.5242,96.5318,11900.0
2010-12-22 13:25:00,126.78,126.82,126.78,126.82,1900.0,96.509,96.5394,96.509,96.5394,1900.0
2010-12-22 13:30:00,126.81,126.82,126.78,126.78,5200.0,96.5318,96.5394,96.509,96.509,5200.0
2010-12-22 13:35:00,126.78,126.78,126.76,126.76,11600.0,96.509,96.509,96.4937,96.4937,11600.0
2010-12-22 13:40:00,126.75,126.77,126.73,126.73,15300.0,96.4861,96.5013,96.4709,96.4709,15300.0
2010-12-22 13:45:00,126.71,126.71,126.64,126.66,16300.0,96.4557,96.4557,96.4024,96.4176,16300.0
2010-12-22 13:50:00,126.65,126.66,126.62,126.64,5200.0,96.41,96.4176,96.3872,96.4024,5200.0
2010-12-22 13:55:00,126.63,126.69,126.63,126.69,5400.0,96.3948,96.4404,96.3948,96.4404,5400.0
2010-12-22 14:00:00,126.69,126.72,126.67,126.72,9100.0,96.4404,96.4633,96.4252,96.4633,9100.0
2010-12-22 14:05:00,126.72,126.72,126.67,126.7,8500.0,96.4633,96.4633,96.4252,96.4481,8500.0
2010-12-22 14:10:00,126.7,126.72,126.68,126.68,2600.0,96.4481,96.4633,96.4328,96.4328,2600.0
2010-12-22 14:15:00,126.68,126.71,126.68,126.7,3900.0,96.4328,96.4557,96.4328,96.4481,3900.0
2010-12-22 14:20:00,126.71,126.71,126.7,126.71,3300.0,96.4557,96.4557,96.4481,96.4557,3300.0
2010-12-22 14:25:00,126.72,126.73,126.71,126.71,1800.0,96.4633,96.4709,96.4557,96.4557,1800.0
2010-12-22 14:30:00,126.7,126.74,126.69,126.74,6200.0,96.4481,96.4785,96.4404,96.4785,6200.0
2010-12-22 14:35:00,126.74,126.76,126.71,126.73,39900.0,96.4785,96.4937,96.4557,96.4709,39900.0
2010-12-22 14:40:00,126.74,126.74,126.69,126.7,23300.0,96.4785,96.4785,96.4404,96.4481,23300.0
2010-12-22 14:45:00,126.7,126.73,126.7,126.73,1900.0,96.4481,96.4709,96.4481,96.4709,1900.0
2010-12-22 14:50:00,126.74,126.77,126.73,126.77,25000.0,96.4785,96.5013,96.4709,96.5013,25000.0
2010-12-22 14:55:00,126.76,126.77,126.75,126.75,4500.0,96.4937,96.5013,96.4861,96.4861,4500.0
2010-12-22 15:00:00,126.77,126.79,126.73,126.76,267900.0,96.5013,96.5166,96.4709,96.4937,267900.0
2010-12-22 15:05:00,126.76,126.77,126.76,126.76,2800.0,96.4937,96.5013,96.4937,96.4937,2800.0
2010-12-22 15:10:00,126.77,126.77,126.76,126.77,4400.0,96.5013,96.5013,96.4937,96.5013,4400.0
2010-12-22 15:15:00,126.77,126.77,126.74,126.75,18700.0,96.5013,96.5013,96.4785,96.4861,18700.0
2010-12-22 15:20:00,126.75,126.84,126.75,126.84,16400.0,96.4861,96.5546,96.4861,96.5546,16400.0
2010-12-22 15:25:00,126.84,126.84,126.78,126.79,261700.0,96.5546,96.5546,96.509,96.5166,261700.0
2010-12-22 15:30:00,126.78,126.79,126.72,126.72,29600.0,96.509,96.5166,96.4633,96.4633,29600.0
2010-12-22 15:35:00,126.72,126.76,126.72,126.76,12800.0,96.4633,96.4937,96.4633,96.4937,12800.0
2010-12-22 15:40:00,126.75,126.83,126.75,126.81,64200.0,96.4861,96.547,96.4861,96.5318,64200.0
2010-12-22 15:45:00,126.82,126.84,126.75,126.75,42400.0,96.5394,96.5546,96.4861,96.4861,42400.0
2010-12-22 15:50:00,126.76,126.84,126.76,126.81,446000.0,96.4937,96.5546,96.4937,96.5318,446000.0
2010-12-22 15:55:00,126.81,126.91,126.8,126.86,108700.0,96.5318,96.6079,96.5242,96.5699,108700.0
2010-12-23 09:30:00,126.13,126.16,126.07,126.08,57400.0,96.4835,96.5064,96.4376,96.4452,57400.0
2010-12-23 09:35:00,126.09,126.18,126.09,126.18,27200.0,96.4529,96.5217,96.4529,96.5217,27200.0
2010-12-23 09:40:00,126.19,126.26,126.19,126.21,32900.0,96.5294,96.5829,96.5294,96.5447,32900.0
2010-12-23 09:45:00,126.19,126.24,126.16,126.21,32600.0,96.5294,96.5676,96.5064,96.5447,32600.0
2010-12-23 09:50:00,126.21,126.23,126.18,126.22,19300.0,96.5447,96.56,96.5217,96.5523,19300.0
2010-12-23 09:55:00,126.22,126.25,126.16,126.19,43400.0,96.5523,96.5753,96.5064,96.5294,43400.0
2010-12-23 10:00:00,126.18,126.24,126.17,126.18,14400.0,96.5217,96.5676,96.5141,96.5217,14400.0
2010-12-23 10:05:00,126.19,126.23,126.17,126.21,50900.0,96.5294,96.56,96.5141,96.5447,50900.0
2010-12-23 10:10:00,126.21,126.21,126.16,126.18,23300.0,96.5447,96.5447,96.5064,96.5217,23300.0
2010-12-23 10:15:00,126.18,126.18,126.04,126.06,33400.0,96.5217,96.5217,96.4146,96.4299,33400.0
2010-12-23 10:20:00,126.04,126.07,125.98,126.06,62400.0,96.4146,96.4376,96.3687,96.4299,62400.0
2010-12-23 10:25:00,126.06,126.08,126.03,126.07,23200.0,96.4299,96.4452,96.407,96.4376,23200.0
2010-12-23 10:30:00,126.07,126.11,126.07,126.08,11300.0,96.4376,96.4682,96.4376,96.4452,11300.0
2010-12-23 10:35:00,126.08,126.13,126.07,126.11,4900.0,96.4452,96.4835,96.4376,96.4682,4900.0
2010-12-23 10:40:00,126.11,126.11,126.06,126.06,24700.0,96.4682,96.4682,96.4299,96.4299,24700.0
2010-12-23 10:45:00,126.06,126.07,126.02,126.03,21100.0,96.4299,96.4376,96.3993,96.407,21100.0
2010-12-23 10:50:00,126.03,126.08,126.02,126.07,24700.0,96.407,96.4452,96.3993,96.4376,24700.0
2010-12-23 10:55:00,126.08,126.1,126.06,126.09,26200.0,96.4452,96.4605,96.4299,96.4529,26200.0
2010-12-23 11:00:00,126.08,126.1,126.08,126.08,18700.0,96.4452,96.4605,96.4452,96.4452,18700.0
2010-12-23 11:05:00,126.07,126.12,126.07,126.1,34700.0,96.4376,96.4758,96.4376,96.4605,34700.0
2010-12-23 11:10:00,126.09,126.1,126.08,126.08,12300.0,96.4529,96.4605,96.4452,96.4452,12300.0
2010-12-23 11:15:00,126.09,126.18,126.09,126.18,23900.0,96.4529,96.5217,96.4529,96.5217,23900.0
2010-12-23 11:20:00,126.16,126.18,126.13,126.15,24300.0,96.5064,96.5217,96.4835,96.4988,24300.0
2010-12-23 11:25:00,126.14,126.19,126.14,126.19,10800.0,96.4911,96.5294,96.4911,96.5294,10800.0
2010-12-23 11:30:00,126.18,126.2,126.12,126.12,10900.0,96.5217,96.537,96.4758,96.4758,10900.0
2010-12-23 11:35:00,126.13,126.14,126.1,126.13,8900.0,96.4835,96.4911,96.4605,96.4835,8900.0
2010-12-23 11:40:00,126.11,126.11,126.05,126.09,33200.0,96.4682,96.4682,96.4223,96.4529,33200.0
2010-12-23 11:45:00,126.1,126.12,126.07,126.07,17000.0,96.4605,96.4758,96.4376,96.4376,17000.0
2010-12-23 11:50:00,126.06,126.09,126.06,126.08,10500.0,96.4299,96.4529,96.4299,96.4452,10500.0
2010-12-23 11:55:00,126.08,126.09,126.06,126.09,19400.0,96.4452,96.4529,96.4299,96.4529,19400.0
2010-12-23 12:00:00,126.08,126.11,126.06,126.07,23300.0,96.4452,96.4682,96.4299,96.4376,23300.0
2010-12-23 12:05:00,126.08,126.08,126.01,126.01,15400.0,96.4452,96.4452,96.3917,96.3917,15400.0
2010-12-23 12:10:00,126.01,126.03,126.01,126.01,3300.0,96.3917,96.407,96.3917,96.3917,3300.0
2010-12-23 12:15:00,126.02,126.05,126.02,126.04,10300.0,96.3993,96.4223,96.3993,96.4146,10300.0
2010-12-23 12:20:00,126.05,126.09,126.05,126.09,15700.0,96.4223,96.4529,96.4223,96.4529,15700.0
2010-12-23 12:25:00,126.08,126.1,126.04,126.08,27300.0,96.4452,96.4605,96.4146,96.4452,27300.0
2010-12-23 12:30:00,126.08,126.11,126.08,126.1,17200.0,96.4452,96.4682,96.4452,96.4605,17200.0
2010-12-23 12:35:00,126.1,126.11,126.08,126.08,10700.0,96.4605,96.4682,96.4452,96.4452,10700.0
2010-12-23 12:40:00,126.09,126.09,126.02,126.03,17700.0,96.4529,96.4529,96.3993,96.407,17700.0
2010-12-23 12:45:00,126.03,126.04,126.0,126.03,5900.0,96.407,96.4146,96.384,96.407,5900.0
2010-12-23 12:50:00,126.03,126.08,126.03,126.06,16900.0,96.407,96.4452,96.407,96.4299,16900.0
2010-12-23 12:55:00,126.06,126.08,126.04,126.04,7700.0,96.4299,96.4452,96.4146,96.4146,7700.0
2010-12-23 13:00:00,126.04,126.07,126.03,126.06,12800.0,96.4146,96.4376,96.407,96.4299,12800.0
2010-12-23 13:05:00,126.06,126.07,126.03,126.06,3200.0,96.4299,96.4376,96.407,96.4299,3200.0
2010-12-23 13:10:00,126.07,126.12,126.07,126.12,9900.0,96.4376,96.4758,96.4376,96.4758,9900.0
2010-12-23 13:15:00,126.12,126.14,126.11,126.13,10900.0,96.4758,96.4911,96.4682,96.4835,10900.0
2010-12-23 13:20:00,126.12,126.13,126.08,126.09,20100.0,96.4758,96.4835,96.4452,96.4529,20100.0
2010-12-23 13:25:00,126.1,126.1,126.06,126.07,20300.0,96.4605,96.4605,96.4299,96.4376,20300.0
2010-12-23 13:30:00,126.08,126.09,126.05,126.06,11700.0,96.4452,96.4529,96.4223,96.4299,11700.0
2010-12-23 13:35:00,126.06,126.08,126.06,126.07,3900.0,96.4299,96.4452,96.4299,96.4376,3900.0
2010-12-23 13:40:00,126.08,126.09,126.07,126.07,29100.0,96.4452,96.4529,96.4376,96.4376,29100.0
2010-12-23 13:45:00,126.05,126.06,126.05,126.05,7100.0,96.4223,96.4299,96.4223,96.4223,7100.0
2010-12-23 13:50:00,126.06,126.06,126.02,126.03,14500.0,96.4299,96.4299,96.3993,96.407,14500.0
2010-12-23 13:55:00,126.03,126.03,126.02,126.03,14300.0,96.407,96.407,96.3993,96.407,14300.0
2010-12-23 14:00:00,126.03,126.06,126.02,126.04,37500.0,96.407,96.4299,96.3993,96.4146,37500.0
2010-12-23 14:05:00,126.04,126.05,125.97,126.0,24000.0,96.4146,96.4223,96.3611,96.384,24000.0
2010-12-23 14:10:00,126.0,126.01,126.0,126.0,30100.0,96.384,96.3917,96.384,96.384,30100.0
2010-12-23 14:15:00,126.0,126.0,125.89,125.89,41100.0,96.384,96.384,96.2999,96.2999,41100.0
2010-12-23 14:20:00,125.9,125.92,125.81,125.81,39000.0,96.3075,96.3228,96.2387,96.2387,39000.0
2010-12-23 14:25:00,125.81,125.85,125.78,125.82,19500.0,96.2387,96.2693,96.2157,96.2463,19500.0
2010-12-23 14:30:00,125.84,125.87,125.81,125.87,30200.0,96.2616,96.2846,96.2387,96.2846,30200.0
2010-12-23 14:35:00,125.87,125.91,125.87,125.89,45000.0,96.2846,96.3152,96.2846,96.2999,45000.0
2010-12-23 14:40:00,125.89,125.91,125.88,125.91,18100.0,96.2999,96.3152,96.2922,96.3152,18100.0
2010-12-23 14:45:00,125.9,125.91,125.87,125.87,26400.0,96.3075,96.3152,96.2846,96.2846,26400.0
2010-12-23 14:50:00,125.88,125.91,125.87,125.9,15600.0,96.2922,96.3152,96.2846,96.3075,15600.0
2010-12-23 14:55:00,125.91,125.96,125.88,125.96,24200.0,96.3152,96.3534,96.2922,96.3534,24200.0
2010-12-23 15:00:00,125.96,125.96,125.91,125.92,17200.0,96.3534,96.3534,96.3152,96.3228,17200.0
2010-12-23 15:05:00,125.92,125.98,125.92,125.94,61600.0,96.3228,96.3687,96.3228,96.3381,61600.0
2010-12-23 15:10:00,125.95,125.96,125.95,125.96,5100.0,96.3458,96.3534,96.3458,96.3534,5100.0
2010-12-23 15:15:00,125.96,125.97,125.96,125.97,19000.0,96.3534,96.3611,96.3534,96.3611,19000.0
2010-12-23 15:20:00,125.97,125.99,125.96,125.96,22100.0,96.3611,96.3764,96.3534,96.3534,22100.0
2010-12-23 15:25:00,125.95,126.06,125.95,126.06,36200.0,96.3458,96.4299,96.3458,96.4299,36200.0
2010-12-23 15:30:00,126.05,126.05,126.0,126.01,24100.0,96.4223,96.4223,96.384,96.3917,24100.0
2010-12-23 15:35:00,125.99,126.03,125.97,125.99,25200.0,96.3764,96.407,96.3611,96.3764,25200.0
2010-12-23 15:40:00,126.0,126.03,125.99,126.01,29300.0,96.384,96.407,96.3764,96.3917,29300.0
2010-12-23 15:45:00,126.01,126.01,125.93,125.98,47100.0,96.3917,96.3917,96.3305,96.3687,47100.0
2010-12-23 15:50:00,125.98,125.99,125.93,125.97,78300.0,96.3687,96.3764,96.3305,96.3611,78300.0
2010-12-23 15:55:00,125.97,126.09,125.96,126.08,92300.0,96.3611,96.4529,96.3534,96.4452,92300.0
2010-12-27 09:30:00,125.61,125.64,125.53,125.55,51500.0,96.0857,96.1087,96.0245,96.0398,51500.0
2010-12-27 09:35:00,125.56,125.71,125.53,125.68,28800.0,96.0475,96.1622,96.0245,96.1393,28800.0
2010-12-27 09:40:00,125.68,125.71,125.61,125.66,51500.0,96.1393,96.1622,96.0857,96.124,51500.0
2010-12-27 09:45:00,125.66,125.67,125.57,125.59,13400.0,96.124,96.1316,96.0551,96.0704,13400.0
2010-12-27 09:50:00,125.58,125.63,125.56,125.63,16500.0,96.0628,96.101,96.0475,96.101,16500.0
2010-12-27 09:55:00,125.61,125.68,125.61,125.67,20700.0,96.0857,96.1393,96.0857,96.1316,20700.0
2010-12-27 10:00:00,125.67,125.71,125.66,125.67,14200.0,96.1316,96.1622,96.124,96.1316,14200.0
2010-12-27 10:05:00,125.67,125.67,125.63,125.64,9900.0,96.1316,96.1316,96.101,96.1087,9900.0
2010-12-27 10:10:00,125.65,125.78,125.65,125.78,9100.0,96.1163,96.2157,96.1163,96.2157,9100.0
2010-12-27 10:15:00,125.78,125.86,125.74,125.8,35500.0,96.2157,96.2769,96.1851,96.231,35500.0
2010-12-27 10:20:00,125.82,125.86,125.78,125.86,17200.0,96.2463,96.2769,96.2157,96.2769,17200.0
2010-12-27 10:25:00,125.87,125.92,125.87,125.92,6100.0,96.2846,96.3228,96.2846,96.3228,6100.0
2010-12-27 10:30:00,125.91,125.92,125.87,125.88,5000.0,96.3152,96.3228,96.2846,96.2922,5000.0
2010-12-27 10:35:00,125.9,125.9,125.86,125.87,4000.0,96.3075,96.3075,96.2769,96.2846,4000.0
2010-12-27 10:40:00,125.86,125.88,125.84,125.85,6400.0,96.2769,96.2922,96.2616,96.2693,6400.0
2010-12-27 10:45:00,125.84,125.87,125.84,125.87,7500.0,96.2616,96.2846,96.2616,96.2846,7500.0
2010-12-27 10:50:00,125.87,125.89,125.84,125.84,7000.0,96.2846,96.2999,96.2616,96.2616,7000.0
2010-12-27 10:55:00,125.85,125.85,125.82,125.85,21900.0,96.2693,96.2693,96.2463,96.2693,21900.0
2010-12-27 11:00:00,125.86,125.86,125.83,125.84,26300.0,96.2769,96.2769,96.254,96.2616,26300.0
2010-12-27 11:05:00,125.85,125.85,125.81,125.83,5700.0,96.2693,96.2693,96.2387,96.254,5700.0
2010-12-27 11:10:00,125.84,125.85,125.83,125.84,2500.0,96.2616,96.2693,96.254,96.2616,2500.0
2010-12-27 11:15:00,125.84,125.87,125.84,125.85,12200.0,96.2616,96.2846,96.2616,96.2693,12200.0
2010-12-27 11:20:00,125.87,125.87,125.85,125.85,4500.0,96.2846,96.2846,96.2693,96.2693,4500.0
2010-12-27 11:25:00,125.84,125.86,125.83,125.86,4700.0,96.2616,96.2769,96.254,96.2769,4700.0
2010-12-27 11:30:00,125.86,125.86,125.82,125.85,4100.0,96.2769,96.2769,96.2463,96.2693,4100.0
2010-12-27 11:35:00,125.83,125.85,125.81,125.85,2500.0,96.254,96.2693,96.2387,96.2693,2500.0
2010-12-27 11:40:00,125.85,125.89,125.85,125.87,10300.0,96.2693,96.2999,96.2693,96.2846,10300.0
2010-12-27 11:45:00,125.86,125.86,125.83,125.83,1500.0,96.2769,96.2769,96.254,96.254,1500.0
2010-12-27 11:50:00,125.83,125.87,125.83,125.85,2000.0,96.254,96.2846,96.254,96.2693,2000.0
2010-12-27 11:55:00,125.87,125.88,125.84,125.88,6000.0,96.2846,96.2922,96.2616,96.2922,6000.0
2010-12-27 12:00:00,125.87,125.89,125.86,125.87,3000.0,96.2846,96.2999,96.2769,96.2846,3000.0
2010-12-27 12:05:00,125.92,125.92,125.9,125.92,1900.0,96.3228,96.3228,96.3075,96.3228,1900.0
2010-12-27 12:10:00,125.92,125.94,125.91,125.94,3200.0,96.3228,96.3381,96.3152,96.3381,3200.0
2010-12-27 12:15:00,125.94,125.95,125.91,125.93,2700.0,96.3381,96.3458,96.3152,96.3305,2700.0
2010-12-27 12:20:00,125.95,125.96,125.95,125.95,4300.0,96.3458,96.3534,96.3458,96.3458,4300.0
2010-12-27 12:25:00,125.95,125.95,125.93,125.94,2900.0,96.3458,96.3458,96.3305,96.3381,2900.0
2010-12-27 12:30:00,125.94,125.97,125.94,125.95,3600.0,96.3381,96.3611,96.3381,96.3458,3600.0
2010-12-27 12:35:00,125.94,125.99,125.94,125.96,83200.0,96.3381,96.3764,96.3381,96.3534,83200.0
2010-12-27 12:40:00,125.95,125.96,125.94,125.94,4000.0,96.3458,96.3534,96.3381,96.3381,4000.0
2010-12-27 12:45:00,125.95,125.96,125.94,125.96,2300.0,96.3458,96.3534,96.3381,96.3534,2300.0
2010-12-27 12:50:00,125.95,125.96,125.92,125.93,3600.0,96.3458,96.3534,96.3228,96.3305,3600.0
2010-12-27 12:55:00,125.92,125.95,125.92,125.95,5000.0,96.3228,96.3458,96.3228,96.3458,5000.0
2010-12-27 13:00:00,125.95,125.96,125.93,125.96,26200.0,96.3458,96.3534,96.3305,96.3534,26200.0
2010-12-27 13:05:00,125.95,126.01,125.94,125.97,14700.0,96.3458,96.3917,96.3381,96.3611,14700.0
2010-12-27 13:10:00,125.96,126.06,125.95,126.02,37800.0,96.3534,96.4299,96.3458,96.3993,37800.0
2010-12-27 13:15:00,126.03,126.08,126.03,126.05,12000.0,96.407,96.4452,96.407,96.4223,12000.0
2010-12-27 13:20:00,126.05,126.09,126.05,126.08,74800.0,96.4223,96.4529,96.4223,96.4452,74800.0
2010-12-27 13:25:00,126.08,126.18,126.08,126.14,28900.0,96.4452,96.5217,96.4452,96.4911,28900.0
2010-12-27 13:30:00,126.15,126.16,126.13,126.16,2300.0,96.4988,96.5064,96.4835,96.5064,2300.0
2010-12-27 13:35:00,126.15,126.15,126.12,126.14,4700.0,96.4988,96.4988,96.4758,96.4911,4700.0
2010-12-27 13:40:00,126.13,126.15,126.13,126.14,6300.0,96.4835,96.4988,96.4835,96.4911,6300.0
2010-12-27 13:45:00,126.14,126.15,126.13,126.13,1200.0,96.4911,96.4988,96.4835,96.4835,1200.0
2010-12-27 13:50:00,126.13,126.14,126.13,126.14,1500.0,96.4835,96.4911,96.4835,96.4911,1500.0
2010-12-27 13:55:00,126.13,126.19,126.13,126.18,16600.0,96.4835,96.5294,96.4835,96.5217,16600.0
2010-12-27 14:00:00,126.18,126.18,126.15,126.15,3300.0,96.5217,96.5217,96.4988,96.4988,3300.0
2010-12-27 14:05:00,126.15,126.16,126.14,126.14,4400.0,96.4988,96.5064,96.4911,96.4911,4400.0
2010-12-27 14:10:00,126.14,126.15,126.11,126.13,2400.0,96.4911,96.4988,96.4682,96.4835,2400.0
2010-12-27 14:15:00,126.13,126.13,126.11,126.11,3600.0,96.4835,96.4835,96.4682,96.4682,3600.0
2010-12-27 14:20:00,126.13,126.13,126.11,126.11,1800.0,96.4835,96.4835,96.4682,96.4682,1800.0
2010-12-27 14:25:00,126.12,126.12,126.1,126.11,29200.0,96.4758,96.4758,96.4605,96.4682,29200.0
2010-12-27 14:30:00,126.12,126.16,126.12,126.15,7800.0,96.4758,96.5064,96.4758,96.4988,7800.0
2010-12-27 14:35:00,126.16,126.16,126.14,126.15,1600.0,96.5064,96.5064,96.4911,96.4988,1600.0
2010-12-27 14:40:00,126.15,126.21,126.14,126.2,16900.0,96.4988,96.5447,96.4911,96.537,16900.0
2010-12-27 14:45:00,126.2,126.21,126.18,126.2,13000.0,96.537,96.5447,96.5217,96.537,13000.0
2010-12-27 14:50:00,126.19,126.2,126.18,126.18,3900.0,96.5294,96.537,96.5217,96.5217,3900.0
2010-12-27 14:55:00,126.17,126.17,126.13,126.15,5900.0,96.5141,96.5141,96.4835,96.4988,5900.0
2010-12-27 15:00:00,126.14,126.21,126.13,126.19,7900.0,96.4911,96.5447,96.4835,96.5294,7900.0
2010-12-27 15:05:00,126.19,126.23,126.18,126.18,13400.0,96.5294,96.56,96.5217,96.5217,13400.0
2010-12-27 15:10:00,126.18,126.19,126.18,126.19,17800.0,96.5217,96.5294,96.5217,96.5294,17800.0
2010-12-27 15:15:00,126.19,126.2,126.18,126.2,16700.0,96.5294,96.537,96.5217,96.537,16700.0
2010-12-27 15:20:00,126.2,126.2,126.17,126.17,6900.0,96.537,96.537,96.5141,96.5141,6900.0
2010-12-27 15:25:00,126.18,126.23,126.18,126.19,15600.0,96.5217,96.56,96.5217,96.5294,15600.0
2010-12-27 15:30:00,126.18,126.2,126.18,126.19,5000.0,96.5217,96.537,96.5217,96.5294,5000.0
2010-12-27 15:35:00,126.18,126.19,126.16,126.17,10700.0,96.5217,96.5294,96.5064,96.5141,10700.0
2010-12-27 15:40:00,126.17,126.24,126.16,126.23,7300.0,96.5141,96.5676,96.5064,96.56,7300.0
2010-12-27 15:45:00,126.22,126.24,126.18,126.21,20600.0,96.5523,96.5676,96.5217,96.5447,20600.0
2010-12-27 15:50:00,126.22,126.22,126.18,126.2,30400.0,96.5523,96.5523,96.5217,96.537,30400.0
2010-12-27 15:55:00,126.21,126.21,126.15,126.15,67700.0,96.5447,96.5447,96.4988,96.4988,67700.0
2010-12-28 09:30:00,126.38,126.41,126.27,126.28,32000.0,96.6747,96.6977,96.5906,96.5982,32000.0
2010-12-28 09:35:00,126.27,126.32,126.13,126.13,25000.0,96.5906,96.6288,96.4835,96.4835,25000.0
2010-12-28 09:40:00,126.12,126.22,126.12,126.15,22400.0,96.4758,96.5523,96.4758,96.4988,22400.0
2010-12-28 09:45:00,126.15,126.21,126.15,126.18,24600.0,96.4988,96.5447,96.4988,96.5217,24600.0
2010-12-28 09:50:00,126.19,126.21,126.13,126.13,18900.0,96.5294,96.5447,96.4835,96.4835,18900.0
2010-12-28 09:55:00,126.14,126.22,126.07,126.17,23100.0,96.4911,96.5523,96.4376,96.5141,23100.0
2010-12-28 10:00:00,126.17,126.21,126.07,126.14,30300.0,96.5141,96.5447,96.4376,96.4911,30300.0
2010-12-28 10:05:00,126.14,126.14,126.01,126.07,21800.0,96.4911,96.4911,96.3917,96.4376,21800.0
2010-12-28 10:10:00,126.06,126.06,126.0,126.01,22200.0,96.4299,96.4299,96.384,96.3917,22200.0
2010-12-28 10:15:00,126.01,126.06,126.0,126.06,20000.0,96.3917,96.4299,96.384,96.4299,20000.0
2010-12-28 10:20:00,126.07,126.07,126.02,126.04,17800.0,96.4376,96.4376,96.3993,96.4146,17800.0
2010-12-28 10:25:00,126.04,126.09,126.03,126.08,11500.0,96.4146,96.4529,96.407,96.4452,11500.0
2010-12-28 10:30:00,126.08,126.09,126.03,126.04,10400.0,96.4452,96.4529,96.407,96.4146,10400.0
2010-12-28 10:35:00,126.04,126.12,126.04,126.11,12000.0,96.4146,96.4758,96.4146,96.4682,12000.0
2010-12-28 10:40:00,126.1,126.13,126.09,126.11,10800.0,96.4605,96.4835,96.4529,96.4682,10800.0
2010-12-28 10:45:00,126.1,126.14,126.08,126.08,21800.0,96.4605,96.4911,96.4452,96.4452,21800.0
2010-12-28 10:50:00,126.07,126.1,126.02,126.06,16700.0,96.4376,96.4605,96.3993,96.4299,16700.0
2010-12-28 10:55:00,126.06,126.07,126.02,126.03,14100.0,96.4299,96.4376,96.3993,96.407,14100.0
2010-12-28 11:00:00,126.01,126.09,126.01,126.07,18900.0,96.3917,96.4529,96.3917,96.4376,18900.0
2010-12-28 11:05:00,126.07,126.1,126.02,126.08,88600.0,96.4376,96.4605,96.3993,96.4452,88600.0
2010-12-28 11:10:00,126.09,126.12,126.07,126.07,23200.0,96.4529,96.4758,96.4376,96.4376,23200.0
2010-12-28 11:15:00,126.06,126.1,126.04,126.1,7500.0,96.4299,96.4605,96.4146,96.4605,7500.0
2010-12-28 11:20:00,126.1,126.1,126.07,126.08,10000.0,96.4605,96.4605,96.4376,96.4452,10000.0
2010-12-28 11:25:00,126.07,126.1,126.06,126.09,14700.0,96.4376,96.4605,96.4299,96.4529,14700.0
2010-12-28 11:30:00,126.08,126.09,126.05,126.06,19000.0,96.4452,96.4529,96.4223,96.4299,19000.0
2010-12-28 11:35:00,126.07,126.1,126.05,126.09,4300.0,96.4376,96.4605,96.4223,96.4529,4300.0
2010-12-28 11:40:00,126.09,126.1,126.06,126.06,6000.0,96.4529,96.4605,96.4299,96.4299,6000.0
2010-12-28 11:45:00,126.06,126.06,126.05,126.06,8500.0,96.4299,96.4299,96.4223,96.4299,8500.0
2010-12-28 11:50:00,126.05,126.07,126.05,126.05,9700.0,96.4223,96.4376,96.4223,96.4223,9700.0
2010-12-28 11:55:00,126.05,126.06,126.02,126.03,19200.0,96.4223,96.4299,96.3993,96.407,19200.0
2010-12-28 12:00:00,126.03,126.06,126.01,126.06,11600.0,96.407,96.4299,96.3917,96.4299,11600.0
2010-12-28 12:05:00,126.05,126.07,126.03,126.04,5700.0,96.4223,96.4376,96.407,96.4146,5700.0
2010-12-28 12:10:00,126.03,126.09,126.03,126.07,7900.0,96.407,96.4529,96.407,96.4376,7900.0
2010-12-28 12:15:00,126.07,126.11,126.06,126.1,4900.0,96.4376,96.4682,96.4299,96.4605,4900.0
2010-12-28 12:20:00,126.11,126.11,126.08,126.08,4500.0,96.4682,96.4682,96.4452,96.4452,4500.0
2010-12-28 12:25:00,126.08,126.1,126.08,126.09,2300.0,96.4452,96.4605,96.4452,96.4529,2300.0
2010-12-28 12:30:00,126.1,126.11,126.09,126.1,3700.0,96.4605,96.4682,96.4529,96.4605,3700.0
2010-12-28 12:35:00,126.1,126.1,126.06,126.08,2200.0,96.4605,96.4605,96.4299,96.4452,2200.0
2010-12-28 12:40:00,126.1,126.1,126.08,126.1,3600.0,96.4605,96.4605,96.4452,96.4605,3600.0
2010-12-28 12:45:00,126.1,126.1,126.08,126.1,1800.0,96.4605,96.4605,96.4452,96.4605,1800.0
2010-12-28 12:50:00,126.1,126.13,126.09,126.11,2500.0,96.4605,96.4835,96.4529,96.4682,2500.0
2010-12-28 12:55:00,126.12,126.13,126.1,126.12,46800.0,96.4758,96.4835,96.4605,96.4758,46800.0
2010-12-28 13:00:00,126.13,126.17,126.13,126.15,30100.0,96.4835,96.5141,96.4835,96.4988,30100.0
2010-12-28 13:05:00,126.14,126.18,126.14,126.18,17000.0,96.4911,96.5217,96.4911,96.5217,17000.0
2010-12-28 13:10:00,126.18,126.19,126.16,126.19,11200.0,96.5217,96.5294,96.5064,96.5294,11200.0
2010-12-28 13:15:00,126.18,126.19,126.17,126.19,900.0,96.5217,96.5294,96.5141,96.5294,900.0
2010-12-28 13:20:00,126.18,126.2,126.18,126.2,9900.0,96.5217,96.537,96.5217,96.537,9900.0
2010-12-28 13:25:00,126.2,126.21,126.17,126.17,8500.0,96.537,96.5447,96.5141,96.5141,8500.0
2010-12-28 13:30:00,126.18,126.19,126.17,126.19,3000.0,96.5217,96.5294,96.5141,96.5294,3000.0
2010-12-28 13:35:00,126.18,126.22,126.18,126.2,7600.0,96.5217,96.5523,96.5217,96.537,7600.0
2010-12-28 13:40:00,126.21,126.21,126.19,126.21,4900.0,96.5447,96.5447,96.5294,96.5447,4900.0
2010-12-28 13:45:00,126.2,126.21,126.19,126.2,1900.0,96.537,96.5447,96.5294,96.537,1900.0
2010-12-28 13:50:00,126.2,126.21,126.2,126.2,3300.0,96.537,96.5447,96.537,96.537,3300.0
2010-12-28 13:55:00,126.2,126.22,126.19,126.22,2800.0,96.537,96.5523,96.5294,96.5523,2800.0
2010-12-28 14:00:00,126.21,126.23,126.19,126.19,8800.0,96.5447,96.56,96.5294,96.5294,8800.0
2010-12-28 14:05:00,126.19,126.22,126.19,126.22,1400.0,96.5294,96.5523,96.5294,96.5523,1400.0
2010-12-28 14:10:00,126.22,126.25,126.21,126.24,4500.0,96.5523,96.5753,96.5447,96.5676,4500.0
2010-12-28 14:15:00,126.24,126.26,126.23,126.26,2800.0,96.5676,96.5829,96.56,96.5829,2800.0
2010-12-28 14:20:00,126.26,126.28,126.26,126.26,34200.0,96.5829,96.5982,96.5829,96.5829,34200.0
2010-12-28 14:25:00,126.27,126.28,126.25,126.25,6600.0,96.5906,96.5982,96.5753,96.5753,6600.0
2010-12-28 14:30:00,126.25,126.27,126.23,126.27,3800.0,96.5753,96.5906,96.56,96.5906,3800.0
2010-12-28 14:35:00,126.26,126.27,126.24,126.26,2700.0,96.5829,96.5906,96.5676,96.5829,2700.0
2010-12-28 14:40:00,126.25,126.27,126.25,126.25,1000.0,96.5753,96.5906,96.5753,96.5753,1000.0
2010-12-28 14:45:00,126.27,126.27,126.25,126.25,4700.0,96.5906,96.5906,96.5753,96.5753,4700.0
2010-12-28 14:50:00,126.25,126.3,126.25,126.3,3600.0,96.5753,96.6135,96.5753,96.6135,3600.0
2010-12-28 14:55:00,126.3,126.36,126.3,126.35,21400.0,96.6135,96.6594,96.6135,96.6518,21400.0
2010-12-28 15:00:00,126.35,126.35,126.32,126.34,6900.0,96.6518,96.6518,96.6288,96.6441,6900.0
2010-12-28 15:05:00,126.32,126.35,126.32,126.34,7100.0,96.6288,96.6518,96.6288,96.6441,7100.0
2010-12-28 15:10:00,126.35,126.35,126.34,126.34,3700.0,96.6518,96.6518,96.6441,96.6441,3700.0
2010-12-28 15:15:00,126.35,126.35,126.32,126.32,3900.0,96.6518,96.6518,96.6288,96.6288,3900.0
2010-12-28 15:20:00,126.31,126.33,126.31,126.33,10900.0,96.6212,96.6365,96.6212,96.6365,10900.0
2010-12-28 15:25:00,126.33,126.38,126.32,126.36,36600.0,96.6365,96.6747,96.6288,96.6594,36600.0
2010-12-28 15:30:00,126.36,126.38,126.33,126.35,24500.0,96.6594,96.6747,96.6365,96.6518,24500.0
2010-12-28 15:35:00,126.35,126.35,126.33,126.34,6300.0,96.6518,96.6518,96.6365,96.6441,6300.0
2010-12-28 15:40:00,126.34,126.38,126.33,126.38,13800.0,96.6441,96.6747,96.6365,96.6747,13800.0
2010-12-28 15:45:00,126.37,126.37,126.33,126.33,22500.0,96.6671,96.6671,96.6365,96.6365,22500.0
2010-12-28 15:50:00,126.34,126.35,126.33,126.34,10300.0,96.6441,96.6518,96.6365,96.6441,10300.0
2010-12-28 15:55:00,126.33,126.33,126.25,126.28,67800.0,96.6365,96.6365,96.5753,96.5982,67800.0
2010-12-29 09:30:00,126.47,126.53,126.45,126.51,22300.0,96.7436,96.7895,96.7283,96.7742,22300.0
2010-12-29 09:35:00,126.49,126.5,126.41,126.45,23600.0,96.7589,96.7665,96.6977,96.7283,23600.0
2010-12-29 09:40:00,126.44,126.48,126.38,126.4,10200.0,96.7206,96.7512,96.6747,96.69,10200.0
2010-12-29 09:45:00,126.41,126.44,126.41,126.44,6500.0,96.6977,96.7206,96.6977,96.7206,6500.0
2010-12-29 09:50:00,126.44,126.48,126.4,126.48,37200.0,96.7206,96.7512,96.69,96.7512,37200.0
2010-12-29 09:55:00,126.47,126.51,126.47,126.51,19800.0,96.7436,96.7742,96.7436,96.7742,19800.0
2010-12-29 10:00:00,126.51,126.53,126.5,126.53,31700.0,96.7742,96.7895,96.7665,96.7895,31700.0
2010-12-29 10:05:00,126.53,126.53,126.5,126.51,37800.0,96.7895,96.7895,96.7665,96.7742,37800.0
2010-12-29 10:10:00,126.52,126.56,126.51,126.55,36300.0,96.7818,96.8124,96.7742,96.8048,36300.0
2010-12-29 10:15:00,126.56,126.56,126.53,126.55,22400.0,96.8124,96.8124,96.7895,96.8048,22400.0
2010-12-29 10:20:00,126.56,126.59,126.56,126.59,10200.0,96.8124,96.8354,96.8124,96.8354,10200.0
2010-12-29 10:25:00,126.58,126.6,126.55,126.56,31600.0,96.8277,96.843,96.8048,96.8124,31600.0
2010-12-29 10:30:00,126.56,126.57,126.55,126.56,11400.0,96.8124,96.8201,96.8048,96.8124,11400.0
2010-12-29 10:35:00,126.56,126.56,126.52,126.52,31800.0,96.8124,96.8124,96.7818,96.7818,31800.0
2010-12-29 10:40:00,126.53,126.57,126.52,126.57,11300.0,96.7895,96.8201,96.7818,96.8201,11300.0
2010-12-29 10:45:00,126.58,126.58,126.55,126.58,18200.0,96.8277,96.8277,96.8048,96.8277,18200.0
2010-12-29 10:50:00,126.57,126.58,126.53,126.54,15100.0,96.8201,96.8277,96.7895,96.7971,15100.0
2010-12-29 10:55:00,126.54,126.54,126.48,126.49,31200.0,96.7971,96.7971,96.7512,96.7589,31200.0
2010-12-29 11:00:00,126.5,126.53,126.49,126.53,30200.0,96.7665,96.7895,96.7589,96.7895,30200.0
2010-12-29 11:05:00,126.52,126.53,126.52,126.52,5000.0,96.7818,96.7895,96.7818,96.7818,5000.0
2010-12-29 11:10:00,126.53,126.54,126.48,126.48,24700.0,96.7895,96.7971,96.7512,96.7512,24700.0
2010-12-29 11:15:00,126.48,126.49,126.44,126.47,47400.0,96.7512,96.7589,96.7206,96.7436,47400.0
2010-12-29 11:20:00,126.47,126.53,126.46,126.5,11800.0,96.7436,96.7895,96.7359,96.7665,11800.0
2010-12-29 11:25:00,126.49,126.53,126.49,126.52,14500.0,96.7589,96.7895,96.7589,96.7818,14500.0
2010-12-29 11:30:00,126.53,126.53,126.49,126.51,15100.0,96.7895,96.7895,96.7589,96.7742,15100.0
2010-12-29 11:35:00,126.52,126.55,126.51,126.53,16400.0,96.7818,96.8048,96.7742,96.7895,16400.0
2010-12-29 11:40:00,126.53,126.53,126.48,126.49,10800.0,96.7895,96.7895,96.7512,96.7589,10800.0
2010-12-29 11:45:00,126.5,126.51,126.48,126.49,16100.0,96.7665,96.7742,96.7512,96.7589,16100.0
2010-12-29 11:50:00,126.48,126.51,126.48,126.51,15200.0,96.7512,96.7742,96.7512,96.7742,15200.0
2010-12-29 11:55:00,126.51,126.52,126.49,126.5,36500.0,96.7742,96.7818,96.7589,96.7665,36500.0
2010-12-29 12:00:00,126.51,126.55,126.51,126.53,32500.0,96.7742,96.8048,96.7742,96.7895,32500.0
2010-12-29 12:05:00,126.53,126.58,126.52,126.56,16500.0,96.7895,96.8277,96.7818,96.8124,16500.0
2010-12-29 12:10:00,126.57,126.58,126.54,126.54,11500.0,96.8201,96.8277,96.7971,96.7971,11500.0
2010-12-29 12:15:00,126.54,126.56,126.54,126.56,6000.0,96.7971,96.8124,96.7971,96.8124,6000.0
2010-12-29 12:20:00,126.56,126.58,126.54,126.57,30200.0,96.8124,96.8277,96.7971,96.8201,30200.0
2010-12-29 12:25:00,126.56,126.56,126.55,126.56,14900.0,96.8124,96.8124,96.8048,96.8124,14900.0
2010-12-29 12:30:00,126.56,126.6,126.55,126.59,35200.0,96.8124,96.843,96.8048,96.8354,35200.0
2010-12-29 12:35:00,126.59,126.61,126.58,126.6,11700.0,96.8354,96.8507,96.8277,96.843,11700.0
2010-12-29 12:40:00,126.6,126.61,126.6,126.61,5000.0,96.843,96.8507,96.843,96.8507,5000.0
2010-12-29 12:45:00,126.61,126.64,126.6,126.6,11700.0,96.8507,96.8736,96.843,96.843,11700.0
2010-12-29 12:50:00,126.6,126.61,126.59,126.59,30200.0,96.843,96.8507,96.8354,96.8354,30200.0
2010-12-29 12:55:00,126.59,126.61,126.59,126.59,68500.0,96.8354,96.8507,96.8354,96.8354,68500.0
2010-12-29 13:00:00,126.6,126.65,126.6,126.64,13500.0,96.843,96.8813,96.843,96.8736,13500.0
2010-12-29 13:05:00,126.64,126.66,126.62,126.64,18700.0,96.8736,96.8889,96.8583,96.8736,18700.0
2010-12-29 13:10:00,126.65,126.66,126.65,126.66,15900.0,96.8813,96.8889,96.8813,96.8889,15900.0
2010-12-29 13:15:00,126.66,126.68,126.65,126.66,14900.0,96.8889,96.9042,96.8813,96.8889,14900.0
2010-12-29 13:20:00,126.65,126.68,126.65,126.67,6000.0,96.8813,96.9042,96.8813,96.8966,6000.0
2010-12-29 13:25:00,126.68,126.68,126.65,126.66,4200.0,96.9042,96.9042,96.8813,96.8889,4200.0
2010-12-29 13:30:00,126.66,126.66,126.65,126.66,6900.0,96.8889,96.8889,96.8813,96.8889,6900.0
2010-12-29 13:35:00,126.66,126.66,126.63,126.64,5300.0,96.8889,96.8889,96.866,96.8736,5300.0
2010-12-29 13:40:00,126.64,126.65,126.64,126.65,7200.0,96.8736,96.8813,96.8736,96.8813,7200.0
2010-12-29 13:45:00,126.65,126.66,126.65,126.65,8800.0,96.8813,96.8889,96.8813,96.8813,8800.0
2010-12-29 13:50:00,126.65,126.65,126.62,126.63,10000.0,96.8813,96.8813,96.8583,96.866,10000.0
2010-12-29 13:55:00,126.64,126.64,126.63,126.64,7500.0,96.8736,96.8736,96.866,96.8736,7500.0
2010-12-29 14:00:00,126.64,126.66,126.62,126.65,10100.0,96.8736,96.8889,96.8583,96.8813,10100.0
2010-12-29 14:05:00,126.66,126.66,126.64,126.66,9300.0,96.8889,96.8889,96.8736,96.8889,9300.0
2010-12-29 14:10:00,126.66,126.69,126.66,126.68,19900.0,96.8889,96.9119,96.8889,96.9042,19900.0
2010-12-29 14:15:00,126.67,126.67,126.64,126.64,7300.0,96.8966,96.8966,96.8736,96.8736,7300.0
2010-12-29 14:20:00,126.64,126.65,126.61,126.63,20600.0,96.8736,96.8813,96.8507,96.866,20600.0
2010-12-29 14:25:00,126.63,126.63,126.62,126.63,4800.0,96.866,96.866,96.8583,96.866,4800.0
2010-12-29 14:30:00,126.63,126.66,126.63,126.65,11000.0,96.866,96.8889,96.866,96.8813,11000.0
2010-12-29 14:35:00,126.64,126.64,126.61,126.62,7900.0,96.8736,96.8736,96.8507,96.8583,7900.0
2010-12-29 14:40:00,126.63,126.63,126.62,126.62,21900.0,96.866,96.866,96.8583,96.8583,21900.0
2010-12-29 14:45:00,126.62,126.62,126.6,126.62,18400.0,96.8583,96.8583,96.843,96.8583,18400.0
2010-12-29 14:50:00,126.62,126.63,126.59,126.59,34200.0,96.8583,96.866,96.8354,96.8354,34200.0
2010-12-29 14:55:00,126.6,126.62,126.6,126.62,6300.0,96.843,96.8583,96.843,96.8583,6300.0
2010-12-29 15:00:00,126.63,126.67,126.61,126.67,28600.0,96.866,96.8966,96.8507,96.8966,28600.0
2010-12-29 15:05:00,126.67,126.67,126.63,126.67,44200.0,96.8966,96.8966,96.866,96.8966,44200.0
2010-12-29 15:10:00,126.67,126.68,126.66,126.67,10400.0,96.8966,96.9042,96.8889,96.8966,10400.0
2010-12-29 15:15:00,126.66,126.67,126.66,126.67,13300.0,96.8889,96.8966,96.8889,96.8966,13300.0
2010-12-29 15:20:00,126.67,126.67,126.66,126.67,11900.0,96.8966,96.8966,96.8889,96.8966,11900.0
2010-12-29 15:25:00,126.67,126.67,126.63,126.63,39700.0,96.8966,96.8966,96.866,96.866,39700.0
2010-12-29 15:30:00,126.63,126.63,126.62,126.63,27600.0,96.866,96.866,96.8583,96.866,27600.0
2010-12-29 15:35:00,126.62,126.65,126.62,126.64,43700.0,96.8583,96.8813,96.8583,96.8736,43700.0
2010-12-29 15:40:00,126.64,126.64,126.6,126.62,22800.0,96.8736,96.8736,96.843,96.8583,22800.0
2010-12-29 15:45:00,126.61,126.61,126.52,126.53,58700.0,96.8507,96.8507,96.7818,96.7895,58700.0
2010-12-29 15:50:00,126.54,126.6,126.53,126.54,56900.0,96.7971,96.843,96.7895,96.7971,56900.0
2010-12-29 15:55:00,126.54,126.54,126.4,126.42,64000.0,96.7971,96.7971,96.69,96.7053,64000.0
2010-12-30 09:30:00,126.26,126.34,126.21,126.29,95700.0,96.5829,96.6441,96.5447,96.6059,95700.0
2010-12-30 09:35:00,126.31,126.38,126.31,126.36,34600.0,96.6212,96.6747,96.6212,96.6594,34600.0
2010-12-30 09:40:00,126.35,126.54,126.33,126.5,58400.0,96.6518,96.7971,96.6365,96.7665,58400.0
2010-12-30 09:45:00,126.5,126.51,126.44,126.49,39000.0,96.7665,96.7742,96.7206,96.7589,39000.0
2010-12-30 09:50:00,126.48,126.49,126.45,126.46,41600.0,96.7512,96.7589,96.7283,96.7359,41600.0
2010-12-30 09:55:00,126.45,126.45,126.29,126.33,20600.0,96.7283,96.7283,96.6059,96.6365,20600.0
2010-12-30 10:00:00,126.36,126.37,126.19,126.27,73900.0,96.6594,96.6671,96.5294,96.5906,73900.0
2010-12-30 10:05:00,126.27,126.3,126.24,126.24,14200.0,96.5906,96.6135,96.5676,96.5676,14200.0
2010-12-30 10:10:00,126.23,126.24,126.08,126.09,66800.0,96.56,96.5676,96.4452,96.4529,66800.0
2010-12-30 10:15:00,126.08,126.19,126.08,126.17,31800.0,96.4452,96.5294,96.4452,96.5141,31800.0
2010-12-30 10:20:00,126.17,126.18,126.13,126.16,30500.0,96.5141,96.5217,96.4835,96.5064,30500.0
2010-12-30 10:25:00,126.17,126.23,126.16,126.21,6000.0,96.5141,96.56,96.5064,96.5447,6000.0
2010-12-30 10:30:00,126.21,126.26,126.2,126.26,88600.0,96.5447,96.5829,96.537,96.5829,88600.0
2010-12-30 10:35:00,126.25,126.29,126.24,126.29,8400.0,96.5753,96.6059,96.5676,96.6059,8400.0
2010-12-30 10:40:00,126.29,126.31,126.25,126.26,63500.0,96.6059,96.6212,96.5753,96.5829,63500.0
2010-12-30 10:45:00,126.28,126.3,126.25,126.27,17000.0,96.5982,96.6135,96.5753,96.5906,17000.0
2010-12-30 10:50:00,126.27,126.29,126.26,126.29,14000.0,96.5906,96.6059,96.5829,96.6059,14000.0
2010-12-30 10:55:00,126.29,126.29,126.25,126.25,12200.0,96.6059,96.6059,96.5753,96.5753,12200.0
2010-12-30 11:00:00,126.25,126.27,126.25,126.26,30800.0,96.5753,96.5906,96.5753,96.5829,30800.0
2010-12-30 11:05:00,126.27,126.28,126.24,126.24,52800.0,96.5906,96.5982,96.5676,96.5676,52800.0
2010-12-30 11:10:00,126.24,126.24,126.18,126.23,8600.0,96.5676,96.5676,96.5217,96.56,8600.0
2010-12-30 11:15:00,126.24,126.24,126.18,126.18,4700.0,96.5676,96.5676,96.5217,96.5217,4700.0
2010-12-30 11:20:00,126.17,126.19,126.14,126.14,4600.0,96.5141,96.5294,96.4911,96.4911,4600.0
2010-12-30 11:25:00,126.14,126.18,126.13,126.17,11300.0,96.4911,96.5217,96.4835,96.5141,11300.0
2010-12-30 11:30:00,126.16,126.2,126.16,126.18,4500.0,96.5064,96.537,96.5064,96.5217,4500.0
2010-12-30 11:35:00,126.16,126.17,126.12,126.14,26900.0,96.5064,96.5141,96.4758,96.4911,26900.0
2010-12-30 11:40:00,126.14,126.17,126.13,126.14,12900.0,96.4911,96.5141,96.4835,96.4911,12900.0
2010-12-30 11:45:00,126.15,126.15,126.11,126.13,3300.0,96.4988,96.4988,96.4682,96.4835,3300.0
2010-12-30 11:50:00,126.1,126.11,126.02,126.06,14800.0,96.4605,96.4682,96.3993,96.4299,14800.0
2010-12-30 11:55:00,126.06,126.08,126.06,126.07,2700.0,96.4299,96.4452,96.4299,96.4376,2700.0
2010-12-30 12:00:00,126.09,126.13,126.07,126.12,3800.0,96.4529,96.4835,96.4376,96.4758,3800.0
2010-12-30 12:05:00,126.11,126.13,126.09,126.13,2700.0,96.4682,96.4835,96.4529,96.4835,2700.0
2010-12-30 12:10:00,126.12,126.13,126.08,126.08,8600.0,96.4758,96.4835,96.4452,96.4452,8600.0
2010-12-30 12:15:00,126.08,126.14,126.08,126.14,4900.0,96.4452,96.4911,96.4452,96.4911,4900.0
2010-12-30 12:20:00,126.16,126.17,126.15,126.16,6600.0,96.5064,96.5141,96.4988,96.5064,6600.0
2010-12-30 12:25:00,126.17,126.17,126.15,126.15,1400.0,96.5141,96.5141,96.4988,96.4988,1400.0
2010-12-30 12:30:00,126.14,126.16,126.12,126.12,25600.0,96.4911,96.5064,96.4758,96.4758,25600.0
2010-12-30 12:35:00,126.13,126.15,126.13,126.15,3000.0,96.4835,96.4988,96.4835,96.4988,3000.0
2010-12-30 12:40:00,126.14,126.16,126.13,126.16,3700.0,96.4911,96.5064,96.4835,96.5064,3700.0
2010-12-30 12:45:00,126.15,126.16,126.15,126.16,2700.0,96.4988,96.5064,96.4988,96.5064,2700.0
2010-12-30 12:50:00,126.17,126.17,126.13,126.14,2700.0,96.5141,96.5141,96.4835,96.4911,2700.0
2010-12-30 12:55:00,126.14,126.14,126.13,126.14,1500.0,96.4911,96.4911,96.4835,96.4911,1500.0
2010-12-30 13:00:00,126.14,126.14,126.11,126.12,3800.0,96.4911,96.4911,96.4682,96.4758,3800.0
2010-12-30 13:05:00,126.11,126.12,126.08,126.09,11500.0,96.4682,96.4758,96.4452,96.4529,11500.0
2010-12-30 13:10:00,126.09,126.09,126.08,126.09,4300.0,96.4529,96.4529,96.4452,96.4529,4300.0
2010-12-30 13:15:00,126.09,126.15,126.09,126.14,19600.0,96.4529,96.4988,96.4529,96.4911,19600.0
2010-12-30 13:20:00,126.14,126.14,126.13,126.13,1800.0,96.4911,96.4911,96.4835,96.4835,1800.0
2010-12-30 13:25:00,126.15,126.17,126.13,126.14,6700.0,96.4988,96.5141,96.4835,96.4911,6700.0
2010-12-30 13:30:00,126.13,126.14,126.13,126.14,1900.0,96.4835,96.4911,96.4835,96.4911,1900.0
2010-12-30 13:35:00,126.16,126.16,126.13,126.16,2200.0,96.5064,96.5064,96.4835,96.5064,2200.0
2010-12-30 13:40:00,126.17,126.17,126.13,126.14,2600.0,96.5141,96.5141,96.4835,96.4911,2600.0
2010-12-30 13:45:00,126.15,126.15,126.13,126.15,5200.0,96.4988,96.4988,96.4835,96.4988,5200.0
2010-12-30 13:50:00,126.15,126.16,126.14,126.15,5300.0,96.4988,96.5064,96.4911,96.4988,5300.0
2010-12-30 13:55:00,126.18,126.2,126.18,126.2,1800.0,96.5217,96.537,96.5217,96.537,1800.0
2010-12-30 14:00:00,126.21,126.21,126.18,126.19,4100.0,96.5447,96.5447,96.5217,96.5294,4100.0
2010-12-30 14:05:00,126.18,126.19,126.18,126.18,800.0,96.5217,96.5294,96.5217,96.5217,800.0
2010-12-30 14:10:00,126.2,126.23,126.19,126.21,2800.0,96.537,96.56,96.5294,96.5447,2800.0
2010-12-30 14:15:00,126.21,126.24,126.21,126.22,3700.0,96.5447,96.5676,96.5447,96.5523,3700.0
2010-12-30 14:20:00,126.22,126.24,126.21,126.23,5100.0,96.5523,96.5676,96.5447,96.56,5100.0
2010-12-30 14:25:00,126.23,126.27,126.23,126.26,7900.0,96.56,96.5906,96.56,96.5829,7900.0
2010-12-30 14:30:00,126.26,126.3,126.26,126.28,9500.0,96.5829,96.6135,96.5829,96.5982,9500.0
2010-12-30 14:35:00,126.28,126.29,126.28,126.29,6900.0,96.5982,96.6059,96.5982,96.6059,6900.0
2010-12-30 14:40:00,126.29,126.29,126.27,126.27,5400.0,96.6059,96.6059,96.5906,96.5906,5400.0
2010-12-30 14:45:00,126.28,126.28,126.25,126.25,4200.0,96.5982,96.5982,96.5753,96.5753,4200.0
2010-12-30 14:50:00,126.25,126.27,126.25,126.25,14500.0,96.5753,96.5906,96.5753,96.5753,14500.0
2010-12-30 14:55:00,126.23,126.27,126.22,126.26,5800.0,96.56,96.5906,96.5523,96.5829,5800.0
2010-12-30 15:00:00,126.26,126.27,126.25,126.26,12100.0,96.5829,96.5906,96.5753,96.5829,12100.0
2010-12-30 15:05:00,126.24,126.26,126.24,126.26,3700.0,96.5676,96.5829,96.5676,96.5829,3700.0
2010-12-30 15:10:00,126.26,126.27,126.25,126.27,5100.0,96.5829,96.5906,96.5753,96.5906,5100.0
2010-12-30 15:15:00,126.27,126.27,126.25,126.26,10700.0,96.5906,96.5906,96.5753,96.5829,10700.0
2010-12-30 15:20:00,126.26,126.27,126.25,126.25,8300.0,96.5829,96.5906,96.5753,96.5753,8300.0
2010-12-30 15:25:00,126.25,126.39,126.25,126.39,69400.0,96.5753,96.6824,96.5753,96.6824,69400.0
2010-12-30 15:30:00,126.41,126.42,126.38,126.38,8400.0,96.6977,96.7053,96.6747,96.6747,8400.0
2010-12-30 15:35:00,126.38,126.39,126.33,126.39,9800.0,96.6747,96.6824,96.6365,96.6824,9800.0
2010-12-30 15:40:00,126.38,126.38,126.31,126.33,8700.0,96.6747,96.6747,96.6212,96.6365,8700.0
2010-12-30 15:45:00,126.32,126.32,126.22,126.25,69200.0,96.6288,96.6288,96.5523,96.5753,69200.0
2010-12-30 15:50:00,126.26,126.26,126.18,126.21,89200.0,96.5829,96.5829,96.5217,96.5447,89200.0
2010-12-30 15:55:00,126.21,126.26,126.2,126.23,85700.0,96.5447,96.5829,96.537,96.56,85700.0
2010-12-31 09:30:00,126.0,126.09,126.0,126.05,60100.0,96.384,96.4529,96.384,96.4223,60100.0
2010-12-31 09:35:00,126.07,126.1,126.01,126.01,24600.0,96.4376,96.4605,96.3917,96.3917,24600.0
2010-12-31 09:40:00,126.01,126.02,125.9,125.95,49400.0,96.3917,96.3993,96.3075,96.3458,49400.0
2010-12-31 09:45:00,125.94,125.94,125.82,125.88,35100.0,96.3381,96.3381,96.2463,96.2922,35100.0
2010-12-31 09:50:00,125.92,125.98,125.88,125.88,11400.0,96.3228,96.3687,96.2922,96.2922,11400.0
2010-12-31 09:55:00,125.91,125.91,125.88,125.91,1600.0,96.3152,96.3152,96.2922,96.3152,1600.0
2010-12-31 10:00:00,125.91,125.93,125.88,125.88,40100.0,96.3152,96.3305,96.2922,96.2922,40100.0
2010-12-31 10:05:00,125.88,125.92,125.84,125.91,9300.0,96.2922,96.3228,96.2616,96.3152,9300.0
2010-12-31 10:10:00,125.91,125.97,125.91,125.97,1700.0,96.3152,96.3611,96.3152,96.3611,1700.0
2010-12-31 10:15:00,125.97,125.97,125.93,125.94,4900.0,96.3611,96.3611,96.3305,96.3381,4900.0
2010-12-31 10:20:00,125.94,125.99,125.94,125.98,3100.0,96.3381,96.3764,96.3381,96.3687,3100.0
2010-12-31 10:25:00,126.0,126.04,125.97,126.04,8300.0,96.384,96.4146,96.3611,96.4146,8300.0
2010-12-31 10:30:00,126.04,126.07,126.03,126.06,9300.0,96.4146,96.4376,96.407,96.4299,9300.0
2010-12-31 10:35:00,126.05,126.08,126.02,126.08,3300.0,96.4223,96.4452,96.3993,96.4452,3300.0
2010-12-31 10:40:00,126.08,126.14,126.07,126.13,5600.0,96.4452,96.4911,96.4376,96.4835,5600.0
2010-12-31 10:45:00,126.13,126.15,126.13,126.15,10300.0,96.4835,96.4988,96.4835,96.4988,10300.0
2010-12-31 10:50:00,126.14,126.17,126.14,126.15,4100.0,96.4911,96.5141,96.4911,96.4988,4100.0
2010-12-31 10:55:00,126.15,126.2,126.15,126.19,10300.0,96.4988,96.537,96.4988,96.5294,10300.0
2010-12-31 11:00:00,126.19,126.23,126.19,126.23,7800.0,96.5294,96.56,96.5294,96.56,7800.0
2010-12-31 11:05:00,126.21,126.21,126.15,126.16,2800.0,96.5447,96.5447,96.4988,96.5064,2800.0
2010-12-31 11:10:00,126.15,126.15,126.14,126.15,1800.0,96.4988,96.4988,96.4911,96.4988,1800.0
2010-12-31 11:15:00,126.16,126.18,126.15,126.18,5100.0,96.5064,96.5217,96.4988,96.5217,5100.0
2010-12-31 11:20:00,126.18,126.22,126.17,126.21,3500.0,96.5217,96.5523,96.5141,96.5447,3500.0
2010-12-31 11:25:00,126.22,126.24,126.22,126.24,1800.0,96.5523,96.5676,96.5523,96.5676,1800.0
2010-12-31 11:30:00,126.24,126.24,126.23,126.23,2300.0,96.5676,96.5676,96.56,96.56,2300.0
2010-12-31 11:35:00,126.23,126.26,126.23,126.23,12800.0,96.56,96.5829,96.56,96.56,12800.0
2010-12-31 11:40:00,126.23,126.25,126.21,126.23,2100.0,96.56,96.5753,96.5447,96.56,2100.0
2010-12-31 11:45:00,126.24,126.26,126.24,126.24,10100.0,96.5676,96.5829,96.5676,96.5676,10100.0
2010-12-31 11:50:00,126.24,126.26,126.24,126.25,2600.0,96.5676,96.5829,96.5676,96.5753,2600.0
2010-12-31 11:55:00,126.24,126.25,126.23,126.23,6400.0,96.5676,96.5753,96.56,96.56,6400.0
2010-12-31 12:00:00,126.22,126.28,126.21,126.27,14600.0,96.5523,96.5982,96.5447,96.5906,14600.0
2010-12-31 12:05:00,126.27,126.28,126.26,126.26,11500.0,96.5906,96.5982,96.5829,96.5829,11500.0
2010-12-31 12:10:00,126.26,126.28,126.26,126.27,5700.0,96.5829,96.5982,96.5829,96.5906,5700.0
2010-12-31 12:15:00,126.28,126.29,126.27,126.28,3800.0,96.5982,96.6059,96.5906,96.5982,3800.0
2010-12-31 12:20:00,126.3,126.3,126.28,126.29,4500.0,96.6135,96.6135,96.5982,96.6059,4500.0
2010-12-31 12:25:00,126.3,126.34,126.29,126.34,6400.0,96.6135,96.6441,96.6059,96.6441,6400.0
2010-12-31 12:30:00,126.34,126.34,126.32,126.33,2400.0,96.6441,96.6441,96.6288,96.6365,2400.0
2010-12-31 12:35:00,126.32,126.33,126.28,126.28,2400.0,96.6288,96.6365,96.5982,96.5982,2400.0
2010-12-31 12:40:00,126.28,126.28,126.18,126.18,7500.0,96.5982,96.5982,96.5217,96.5217,7500.0
2010-12-31 12:45:00,126.18,126.18,126.14,126.15,4000.0,96.5217,96.5217,96.4911,96.4988,4000.0
2010-12-31 12:50:00,126.16,126.18,126.15,126.18,30300.0,96.5064,96.5217,96.4988,96.5217,30300.0
2010-12-31 12:55:00,126.19,126.21,126.15,126.21,4300.0,96.5294,96.5447,96.4988,96.5447,4300.0
2010-12-31 13:00:00,126.21,126.23,126.19,126.19,7800.0,96.5447,96.56,96.5294,96.5294,7800.0
2010-12-31 13:05:00,126.21,126.25,126.21,126.24,1500.0,96.5447,96.5753,96.5447,96.5676,1500.0
2010-12-31 13:10:00,126.25,126.28,126.25,126.27,2600.0,96.5753,96.5982,96.5753,96.5906,2600.0
2010-12-31 13:15:00,126.27,126.29,126.26,126.27,1700.0,96.5906,96.6059,96.5829,96.5906,1700.0
2010-12-31 13:20:00,126.27,126.29,126.27,126.29,500.0,96.5906,96.6059,96.5906,96.6059,500.0
2010-12-31 13:25:00,126.29,126.29,126.28,126.28,400.0,96.6059,96.6059,96.5982,96.5982,400.0
2010-12-31 13:30:00,126.28,126.3,126.28,126.29,1900.0,96.5982,96.6135,96.5982,96.6059,1900.0
2010-12-31 13:35:00,126.29,126.32,126.29,126.32,900.0,96.6059,96.6288,96.6059,96.6288,900.0
2010-12-31 13:40:00,126.33,126.33,126.27,126.27,6400.0,96.6365,96.6365,96.5906,96.5906,6400.0
2010-12-31 13:45:00,126.26,126.26,126.21,126.21,9900.0,96.5829,96.5829,96.5447,96.5447,9900.0
2010-12-31 13:50:00,126.21,126.26,126.19,126.25,5700.0,96.5447,96.5829,96.5294,96.5753,5700.0
2010-12-31 13:55:00,126.26,126.26,126.25,126.25,6100.0,96.5829,96.5829,96.5753,96.5753,6100.0
2010-12-31 14:00:00,126.24,126.24,126.21,126.21,5300.0,96.5676,96.5676,96.5447,96.5447,5300.0
2010-12-31 14:05:00,126.21,126.25,126.21,126.23,5800.0,96.5447,96.5753,96.5447,96.56,5800.0
2010-12-31 14:10:00,126.23,126.25,126.22,126.24,6200.0,96.56,96.5753,96.5523,96.5676,6200.0
2010-12-31 14:15:00,126.23,126.25,126.22,126.23,4800.0,96.56,96.5753,96.5523,96.56,4800.0
2010-12-31 14:20:00,126.24,126.24,126.22,126.24,7300.0,96.5676,96.5676,96.5523,96.5676,7300.0
2010-12-31 14:25:00,126.23,126.27,126.22,126.24,10300.0,96.56,96.5906,96.5523,96.5676,10300.0
2010-12-31 14:30:00,126.24,126.32,126.24,126.32,21600.0,96.5676,96.6288,96.5676,96.6288,21600.0
2010-12-31 14:35:00,126.31,126.31,126.3,126.31,4100.0,96.6212,96.6212,96.6135,96.6212,4100.0
2010-12-31 14:40:00,126.31,126.32,126.3,126.31,4800.0,96.6212,96.6288,96.6135,96.6212,4800.0
2010-12-31 14:45:00,126.32,126.33,126.31,126.33,6700.0,96.6288,96.6365,96.6212,96.6365,6700.0
2010-12-31 14:50:00,126.33,126.34,126.25,126.26,14100.0,96.6365,96.6441,96.5753,96.5829,14100.0
2010-12-31 14:55:00,126.26,126.3,126.26,126.29,4000.0,96.5829,96.6135,96.5829,96.6059,4000.0
2010-12-31 15:00:00,126.29,126.29,126.27,126.28,5800.0,96.6059,96.6059,96.5906,96.5982,5800.0
2010-12-31 15:05:00,126.27,126.31,126.27,126.31,7400.0,96.5906,96.6212,96.5906,96.6212,7400.0
2010-12-31 15:10:00,126.3,126.31,126.24,126.25,14000.0,96.6135,96.6212,96.5676,96.5753,14000.0
2010-12-31 15:15:00,126.26,126.3,126.25,126.29,10300.0,96.5829,96.6135,96.5753,96.6059,10300.0
2010-12-31 15:20:00,126.3,126.3,126.28,126.29,3600.0,96.6135,96.6135,96.5982,96.6059,3600.0
2010-12-31 15:25:00,126.29,126.3,126.28,126.29,14200.0,96.6059,96.6135,96.5982,96.6059,14200.0
2010-12-31 15:30:00,126.31,126.31,126.29,126.3,18100.0,96.6212,96.6212,96.6059,96.6135,18100.0
2010-12-31 15:35:00,126.3,126.32,126.29,126.31,14800.0,96.6135,96.6288,96.6059,96.6212,14800.0
2010-12-31 15:40:00,126.31,126.33,126.29,126.29,18200.0,96.6212,96.6365,96.6059,96.6059,18200.0
2010-12-31 15:45:00,126.29,126.29,126.02,126.03,163300.0,96.6059,96.6059,96.3993,96.407,163300.0
2010-12-31 15:50:00,126.02,126.16,126.01,126.15,67000.0,96.3993,96.5064,96.3917,96.4988,67000.0
2010-12-31 15:55:00,126.15,126.27,126.12,126.27,721800.0,96.4988,96.5906,96.4758,96.5906,721800.0
2011-01-03 09:30:00,127.19,127.28,127.14,127.23,193500.0,97.2943,97.3632,97.2561,97.3249,193500.0
2011-01-03 09:35:00,127.24,127.29,127.19,127.26,82900.0,97.3326,97.3708,97.2943,97.3479,82900.0
2011-01-03 09:40:00,127.26,127.46,127.24,127.44,73900.0,97.3479,97.5009,97.3326,97.4856,73900.0
2011-01-03 09:45:00,127.44,127.56,127.42,127.55,59600.0,97.4856,97.5774,97.4703,97.5697,59600.0
2011-01-03 09:50:00,127.55,127.56,127.49,127.53,38700.0,97.5697,97.5774,97.5238,97.5544,38700.0
2011-01-03 09:55:00,127.52,127.63,127.52,127.61,32700.0,97.5468,97.6309,97.5468,97.6156,32700.0
2011-01-03 10:00:00,127.62,127.64,127.45,127.51,57000.0,97.6233,97.6386,97.4932,97.5391,57000.0
2011-01-03 10:05:00,127.53,127.58,127.5,127.56,20100.0,97.5544,97.5927,97.5315,97.5774,20100.0
2011-01-03 10:10:00,127.58,127.6,127.57,127.6,19600.0,97.5927,97.608,97.585,97.608,19600.0
2011-01-03 10:15:00,127.6,127.74,127.6,127.74,142700.0,97.608,97.7151,97.608,97.7151,142700.0
2011-01-03 10:20:00,127.75,127.76,127.71,127.73,22000.0,97.7227,97.7304,97.6921,97.7074,22000.0
2011-01-03 10:25:00,127.72,127.74,127.66,127.69,19200.0,97.6998,97.7151,97.6539,97.6768,19200.0
2011-01-03 10:30:00,127.7,127.7,127.63,127.65,21800.0,97.6845,97.6845,97.6309,97.6462,21800.0
2011-01-03 10:35:00,127.65,127.67,127.63,127.67,15200.0,97.6462,97.6615,97.6309,97.6615,15200.0
2011-01-03 10:40:00,127.67,127.77,127.67,127.75,28700.0,97.6615,97.738,97.6615,97.7227,28700.0
2011-01-03 10:45:00,127.75,127.83,127.73,127.8,41700.0,97.7227,97.7839,97.7074,97.761,41700.0
2011-01-03 10:50:00,127.8,127.9,127.79,127.85,19200.0,97.761,97.8374,97.7533,97.7992,19200.0
2011-01-03 10:55:00,127.84,127.89,127.84,127.87,27500.0,97.7915,97.8298,97.7915,97.8145,27500.0
2011-01-03 11:00:00,127.89,127.9,127.86,127.88,36400.0,97.8298,97.8374,97.8068,97.8221,36400.0
2011-01-03 11:05:00,127.88,127.9,127.84,127.87,44300.0,97.8221,97.8374,97.7915,97.8145,44300.0
2011-01-03 11:10:00,127.87,127.87,127.81,127.84,31900.0,97.8145,97.8145,97.7686,97.7915,31900.0
2011-01-03 11:15:00,127.83,127.87,127.8,127.85,16100.0,97.7839,97.8145,97.761,97.7992,16100.0
2011-01-03 11:20:00,127.83,127.93,127.83,127.92,33200.0,97.7839,97.8604,97.7839,97.8527,33200.0
2011-01-03 11:25:00,127.92,127.92,127.89,127.92,23900.0,97.8527,97.8527,97.8298,97.8527,23900.0
2011-01-03 11:30:00,127.91,127.94,127.86,127.94,29900.0,97.8451,97.868,97.8068,97.868,29900.0
2011-01-03 11:35:00,127.92,128.07,127.92,128.02,132600.0,97.8527,97.9675,97.8527,97.9292,132600.0
2011-01-03 11:40:00,128.02,128.02,127.92,127.92,31400.0,97.9292,97.9292,97.8527,97.8527,31400.0
2011-01-03 11:45:00,127.93,127.95,127.93,127.93,31800.0,97.8604,97.8757,97.8604,97.8604,31800.0
2011-01-03 11:50:00,127.93,127.94,127.9,127.9,8800.0,97.8604,97.868,97.8374,97.8374,8800.0
2011-01-03 11:55:00,127.91,127.97,127.88,127.96,64700.0,97.8451,97.891,97.8221,97.8833,64700.0
2011-01-03 12:00:00,127.95,127.98,127.94,127.97,24200.0,97.8757,97.8986,97.868,97.891,24200.0
2011-01-03 12:05:00,127.98,128.03,127.97,128.03,52400.0,97.8986,97.9369,97.891,97.9369,52400.0
2011-01-03 12:10:00,128.03,128.03,127.99,128.0,17200.0,97.9369,97.9369,97.9063,97.9139,17200.0
2011-01-03 12:15:00,128.0,128.02,127.98,128.01,10400.0,97.9139,97.9292,97.8986,97.9216,10400.0
2011-01-03 12:20:00,128.01,128.04,128.0,128.03,13000.0,97.9216,97.9445,97.9139,97.9369,13000.0
2011-01-03 12:25:00,128.03,128.03,127.96,127.98,39200.0,97.9369,97.9369,97.8833,97.8986,39200.0
2011-01-03 12:30:00,127.98,127.99,127.96,127.98,27100.0,97.8986,97.9063,97.8833,97.8986,27100.0
2011-01-03 12:35:00,127.98,127.98,127.94,127.95,7900.0,97.8986,97.8986,97.868,97.8757,7900.0
2011-01-03 12:40:00,127.95,127.98,127.95,127.98,17500.0,97.8757,97.8986,97.8757,97.8986,17500.0
2011-01-03 12:45:00,127.98,127.99,127.96,127.96,15200.0,97.8986,97.9063,97.8833,97.8833,15200.0
2011-01-03 12:50:00,127.96,127.98,127.93,127.94,34300.0,97.8833,97.8986,97.8604,97.868,34300.0
2011-01-03 12:55:00,127.94,127.96,127.83,127.9,38800.0,97.868,97.8833,97.7839,97.8374,38800.0
2011-01-03 13:00:00,127.9,127.93,127.88,127.91,19400.0,97.8374,97.8604,97.8221,97.8451,19400.0
2011-01-03 13:05:00,127.91,127.91,127.87,127.88,28300.0,97.8451,97.8451,97.8145,97.8221,28300.0
2011-01-03 13:10:00,127.89,127.94,127.89,127.94,37100.0,97.8298,97.868,97.8298,97.868,37100.0
2011-01-03 13:15:00,127.94,127.94,127.88,127.9,10800.0,97.868,97.868,97.8221,97.8374,10800.0
2011-01-03 13:20:00,127.9,127.91,127.88,127.89,19100.0,97.8374,97.8451,97.8221,97.8298,19100.0
2011-01-03 13:25:00,127.89,127.89,127.86,127.87,30100.0,97.8298,97.8298,97.8068,97.8145,30100.0
2011-01-03 13:30:00,127.87,127.89,127.85,127.86,10400.0,97.8145,97.8298,97.7992,97.8068,10400.0
2011-01-03 13:35:00,127.87,127.87,127.83,127.87,9600.0,97.8145,97.8145,97.7839,97.8145,9600.0
2011-01-03 13:40:00,127.87,127.91,127.86,127.91,6400.0,97.8145,97.8451,97.8068,97.8451,6400.0
2011-01-03 13:45:00,127.91,127.92,127.89,127.9,18900.0,97.8451,97.8527,97.8298,97.8374,18900.0
2011-01-03 13:50:00,127.9,127.91,127.88,127.91,11300.0,97.8374,97.8451,97.8221,97.8451,11300.0
2011-01-03 13:55:00,127.91,127.92,127.91,127.92,13700.0,97.8451,97.8527,97.8451,97.8527,13700.0
2011-01-03 14:00:00,127.92,127.97,127.91,127.94,7900.0,97.8527,97.891,97.8451,97.868,7900.0
2011-01-03 14:05:00,127.94,127.95,127.89,127.91,11200.0,97.868,97.8757,97.8298,97.8451,11200.0
2011-01-03 14:10:00,127.92,127.92,127.78,127.83,32700.0,97.8527,97.8527,97.7457,97.7839,32700.0
2011-01-03 14:15:00,127.82,127.87,127.82,127.87,14400.0,97.7762,97.8145,97.7762,97.8145,14400.0
2011-01-03 14:20:00,127.86,127.89,127.85,127.89,18500.0,97.8068,97.8298,97.7992,97.8298,18500.0
2011-01-03 14:25:00,127.89,127.9,127.76,127.76,20600.0,97.8298,97.8374,97.7304,97.7304,20600.0
2011-01-03 14:30:00,127.77,127.77,127.7,127.72,72900.0,97.738,97.738,97.6845,97.6998,72900.0
2011-01-03 14:35:00,127.73,127.75,127.72,127.74,8200.0,97.7074,97.7227,97.6998,97.7151,8200.0
2011-01-03 14:40:00,127.73,127.77,127.69,127.77,27000.0,97.7074,97.738,97.6768,97.738,27000.0
2011-01-03 14:45:00,127.78,127.81,127.75,127.8,18600.0,97.7457,97.7686,97.7227,97.761,18600.0
2011-01-03 14:50:00,127.8,127.8,127.77,127.78,28400.0,97.761,97.761,97.738,97.7457,28400.0
2011-01-03 14:55:00,127.79,127.8,127.77,127.79,14500.0,97.7533,97.761,97.738,97.7533,14500.0
2011-01-03 15:00:00,127.78,127.78,127.67,127.67,19500.0,97.7457,97.7457,97.6615,97.6615,19500.0
2011-01-03 15:05:00,127.67,127.67,127.6,127.65,44600.0,97.6615,97.6615,97.608,97.6462,44600.0
2011-01-03 15:10:00,127.65,127.68,127.59,127.61,59300.0,97.6462,97.6692,97.6003,97.6156,59300.0
2011-01-03 15:15:00,127.61,127.63,127.53,127.59,58000.0,97.6156,97.6309,97.5544,97.6003,58000.0
2011-01-03 15:20:00,127.59,127.59,127.5,127.54,49500.0,97.6003,97.6003,97.5315,97.5621,49500.0
2011-01-03 15:25:00,127.54,127.59,127.54,127.55,29800.0,97.5621,97.6003,97.5621,97.5697,29800.0
2011-01-03 15:30:00,127.55,127.64,127.55,127.63,17900.0,97.5697,97.6386,97.5697,97.6309,17900.0
2011-01-03 15:35:00,127.64,127.68,127.57,127.58,25100.0,97.6386,97.6692,97.585,97.5927,25100.0
2011-01-03 15:40:00,127.58,127.64,127.54,127.55,65700.0,97.5927,97.6386,97.5621,97.5697,65700.0
2011-01-03 15:45:00,127.55,127.69,127.55,127.69,41700.0,97.5697,97.6768,97.5697,97.6768,41700.0
2011-01-03 15:50:00,127.69,127.78,127.59,127.63,84700.0,97.6768,97.7457,97.6003,97.6309,84700.0
2011-01-03 15:55:00,127.64,127.64,127.52,127.52,148900.0,97.6386,97.6386,97.5468,97.5468,148900.0
2011-01-04 09:30:00,127.82,127.86,127.68,127.68,107200.0,97.7762,97.8068,97.6692,97.6692,107200.0
2011-01-04 09:35:00,127.69,127.74,127.64,127.66,35200.0,97.6768,97.7151,97.6386,97.6539,35200.0
2011-01-04 09:40:00,127.66,127.66,127.44,127.46,26000.0,97.6539,97.6539,97.4856,97.5009,26000.0
2011-01-04 09:45:00,127.46,127.52,127.44,127.44,35700.0,97.5009,97.5468,97.4856,97.4856,35700.0
2011-01-04 09:50:00,127.44,127.51,127.38,127.4,251200.0,97.4856,97.5391,97.4397,97.455,251200.0
2011-01-04 09:55:00,127.39,127.45,127.35,127.4,39200.0,97.4473,97.4932,97.4167,97.455,39200.0
2011-01-04 10:00:00,127.4,127.48,127.32,127.41,98000.0,97.455,97.5162,97.3938,97.4626,98000.0
2011-01-04 10:05:00,127.4,127.42,127.3,127.37,33100.0,97.455,97.4703,97.3785,97.432,33100.0
2011-01-04 10:10:00,127.37,127.39,127.3,127.37,20700.0,97.432,97.4473,97.3785,97.432,20700.0
2011-01-04 10:15:00,127.34,127.34,127.24,127.33,69100.0,97.4091,97.4091,97.3326,97.4014,69100.0
2011-01-04 10:20:00,127.34,127.43,127.34,127.42,56500.0,97.4091,97.4779,97.4091,97.4703,56500.0
2011-01-04 10:25:00,127.42,127.43,127.35,127.4,39500.0,97.4703,97.4779,97.4167,97.455,39500.0
2011-01-04 10:30:00,127.4,127.43,127.34,127.34,24100.0,97.455,97.4779,97.4091,97.4091,24100.0
2011-01-04 10:35:00,127.33,127.39,127.33,127.37,25700.0,97.4014,97.4473,97.4014,97.432,25700.0
2011-01-04 10:40:00,127.37,127.37,127.31,127.35,55900.0,97.432,97.432,97.3861,97.4167,55900.0
2011-01-04 10:45:00,127.36,127.36,127.25,127.27,40000.0,97.4244,97.4244,97.3402,97.3555,40000.0
2011-01-04 10:50:00,127.27,127.28,127.19,127.25,113600.0,97.3555,97.3632,97.2943,97.3402,113600.0
2011-01-04 10:55:00,127.24,127.27,127.18,127.21,23900.0,97.3326,97.3555,97.2867,97.3096,23900.0
2011-01-04 11:00:00,127.2,127.26,127.2,127.2,104400.0,97.302,97.3479,97.302,97.302,104400.0
2011-01-04 11:05:00,127.19,127.21,127.04,127.07,63400.0,97.2943,97.3096,97.1796,97.2025,63400.0
2011-01-04 11:10:00,127.06,127.14,127.02,127.14,124600.0,97.1949,97.2561,97.1643,97.2561,124600.0
2011-01-04 11:15:00,127.13,127.19,127.11,127.19,42700.0,97.2484,97.2943,97.2331,97.2943,42700.0
2011-01-04 11:20:00,127.2,127.24,127.19,127.24,177900.0,97.302,97.3326,97.2943,97.3326,177900.0
2011-01-04 11:25:00,127.21,127.21,127.13,127.15,44800.0,97.3096,97.3096,97.2484,97.2637,44800.0
2011-01-04 11:30:00,127.15,127.21,127.12,127.21,31800.0,97.2637,97.3096,97.2408,97.3096,31800.0
2011-01-04 11:35:00,127.21,127.28,127.21,127.27,17400.0,97.3096,97.3632,97.3096,97.3555,17400.0
2011-01-04 11:40:00,127.27,127.28,127.24,127.25,22900.0,97.3555,97.3632,97.3326,97.3402,22900.0
2011-01-04 11:45:00,127.24,127.24,127.16,127.18,27700.0,97.3326,97.3326,97.2714,97.2867,27700.0
2011-01-04 11:50:00,127.18,127.23,127.17,127.22,8800.0,97.2867,97.3249,97.279,97.3173,8800.0
2011-01-04 11:55:00,127.21,127.21,127.07,127.07,35400.0,97.3096,97.3096,97.2025,97.2025,35400.0
2011-01-04 12:00:00,127.06,127.1,127.06,127.07,16100.0,97.1949,97.2255,97.1949,97.2025,16100.0
2011-01-04 12:05:00,127.07,127.07,126.93,126.93,62200.0,97.2025,97.2025,97.0954,97.0954,62200.0
2011-01-04 12:10:00,126.95,127.0,126.95,127.0,12900.0,97.1107,97.149,97.1107,97.149,12900.0
2011-01-04 12:15:00,127.02,127.03,126.98,126.99,22900.0,97.1643,97.1719,97.1337,97.1413,22900.0
2011-01-04 12:20:00,126.99,127.0,126.89,126.89,23200.0,97.1413,97.149,97.0648,97.0648,23200.0
2011-01-04 12:25:00,126.89,126.89,126.76,126.81,48500.0,97.0648,97.0648,96.9654,97.0036,48500.0
2011-01-04 12:30:00,126.79,126.84,126.73,126.79,62400.0,96.9883,97.0266,96.9425,96.9883,62400.0
2011-01-04 12:35:00,126.81,126.82,126.78,126.78,22400.0,97.0036,97.0113,96.9807,96.9807,22400.0
2011-01-04 12:40:00,126.77,126.81,126.69,126.7,64000.0,96.973,97.0036,96.9119,96.9195,64000.0
2011-01-04 12:45:00,126.7,126.73,126.68,126.73,18200.0,96.9195,96.9425,96.9042,96.9425,18200.0
2011-01-04 12:50:00,126.75,126.78,126.71,126.75,31000.0,96.9577,96.9807,96.9272,96.9577,31000.0
2011-01-04 12:55:00,126.74,126.79,126.74,126.79,23500.0,96.9501,96.9883,96.9501,96.9883,23500.0
2011-01-04 13:00:00,126.8,126.87,126.8,126.84,35800.0,96.996,97.0495,96.996,97.0266,35800.0
2011-01-04 13:05:00,126.85,126.86,126.82,126.84,23800.0,97.0342,97.0419,97.0113,97.0266,23800.0
2011-01-04 13:10:00,126.85,126.89,126.85,126.89,140300.0,97.0342,97.0648,97.0342,97.0648,140300.0
2011-01-04 13:15:00,126.89,126.99,126.89,126.99,36400.0,97.0648,97.1413,97.0648,97.1413,36400.0
2011-01-04 13:20:00,126.98,127.0,126.95,126.97,61700.0,97.1337,97.149,97.1107,97.126,61700.0
2011-01-04 13:25:00,126.95,127.01,126.94,127.01,18000.0,97.1107,97.1566,97.1031,97.1566,18000.0
2011-01-04 13:30:00,127.01,127.07,127.0,127.03,15700.0,97.1566,97.2025,97.149,97.1719,15700.0
2011-01-04 13:35:00,127.02,127.07,127.0,127.07,16200.0,97.1643,97.2025,97.149,97.2025,16200.0
2011-01-04 13:40:00,127.06,127.06,127.0,127.01,25900.0,97.1949,97.1949,97.149,97.1566,25900.0
2011-01-04 13:45:00,127.0,127.08,127.0,127.06,36400.0,97.149,97.2102,97.149,97.1949,36400.0
2011-01-04 13:50:00,127.06,127.06,127.04,127.05,10300.0,97.1949,97.1949,97.1796,97.1872,10300.0
2011-01-04 13:55:00,127.05,127.11,127.05,127.07,45500.0,97.1872,97.2331,97.1872,97.2025,45500.0
2011-01-04 14:00:00,127.07,127.09,127.0,127.05,37700.0,97.2025,97.2178,97.149,97.1872,37700.0
2011-01-04 14:05:00,127.06,127.21,127.06,127.2,193700.0,97.1949,97.3096,97.1949,97.302,193700.0
2011-01-04 14:10:00,127.18,127.28,127.17,127.25,110000.0,97.2867,97.3632,97.279,97.3402,110000.0
2011-01-04 14:15:00,127.24,127.26,127.23,127.23,16100.0,97.3326,97.3479,97.3249,97.3249,16100.0
2011-01-04 14:20:00,127.23,127.36,127.22,127.32,74900.0,97.3249,97.4244,97.3173,97.3938,74900.0
2011-01-04 14:25:00,127.31,127.36,127.3,127.31,39800.0,97.3861,97.4244,97.3785,97.3861,39800.0
2011-01-04 14:30:00,127.3,127.32,127.27,127.32,66200.0,97.3785,97.3938,97.3555,97.3938,66200.0
2011-01-04 14:35:00,127.31,127.31,127.22,127.24,226500.0,97.3861,97.3861,97.3173,97.3326,226500.0
2011-01-04 14:40:00,127.23,127.35,127.23,127.3,203300.0,97.3249,97.4167,97.3249,97.3785,203300.0
2011-01-04 14:45:00,127.31,127.32,127.28,127.29,47700.0,97.3861,97.3938,97.3632,97.3708,47700.0
2011-01-04 14:50:00,127.28,127.32,127.28,127.29,64200.0,97.3632,97.3938,97.3632,97.3708,64200.0
2011-01-04 14:55:00,127.29,127.29,127.25,127.26,102400.0,97.3708,97.3708,97.3402,97.3479,102400.0
2011-01-04 15:00:00,127.25,127.32,127.25,127.25,109100.0,97.3402,97.3938,97.3402,97.3402,109100.0
2011-01-04 15:05:00,127.24,127.26,127.16,127.21,74800.0,97.3326,97.3479,97.2714,97.3096,74800.0
2011-01-04 15:10:00,127.21,127.24,127.18,127.23,94400.0,97.3096,97.3326,97.2867,97.3249,94400.0
2011-01-04 15:15:00,127.22,127.27,127.2,127.26,29800.0,97.3173,97.3555,97.302,97.3479,29800.0
2011-01-04 15:20:00,127.26,127.4,127.22,127.4,81100.0,97.3479,97.455,97.3173,97.455,81100.0
2011-01-04 15:25:00,127.41,127.45,127.37,127.37,65800.0,97.4626,97.4932,97.432,97.432,65800.0
2011-01-04 15:30:00,127.38,127.39,127.25,127.27,156200.0,97.4397,97.4473,97.3402,97.3555,156200.0
2011-01-04 15:35:00,127.29,127.34,127.24,127.31,360100.0,97.3708,97.4091,97.3326,97.3861,360100.0
2011-01-04 15:40:00,127.31,127.38,127.28,127.37,191000.0,97.3861,97.4397,97.3632,97.432,191000.0
2011-01-04 15:45:00,127.37,127.42,127.34,127.39,239200.0,97.432,97.4703,97.4091,97.4473,239200.0
2011-01-04 15:50:00,127.4,127.41,127.35,127.38,87800.0,97.455,97.4626,97.4167,97.4397,87800.0
2011-01-04 15:55:00,127.38,127.5,127.38,127.44,162800.0,97.4397,97.5315,97.4397,97.4856,162800.0
2011-01-05 09:30:00,127.06,127.14,126.95,127.11,87500.0,97.1949,97.2561,97.1107,97.2331,87500.0
2011-01-05 09:35:00,127.1,127.14,127.02,127.12,57000.0,97.2255,97.2561,97.1643,97.2408,57000.0
2011-01-05 09:40:00,127.13,127.22,127.09,127.13,105100.0,97.2484,97.3173,97.2178,97.2484,105100.0
2011-01-05 09:45:00,127.13,127.26,127.12,127.25,27400.0,97.2484,97.3479,97.2408,97.3402,27400.0
2011-01-05 09:50:00,127.24,127.31,127.24,127.28,33100.0,97.3326,97.3861,97.3326,97.3632,33100.0
2011-01-05 09:55:00,127.26,127.26,127.19,127.21,9100.0,97.3479,97.3479,97.2943,97.3096,9100.0
2011-01-05 10:00:00,127.22,127.36,127.16,127.36,79100.0,97.3173,97.4244,97.2714,97.4244,79100.0
2011-01-05 10:05:00,127.35,127.49,127.35,127.49,25400.0,97.4167,97.5238,97.4167,97.5238,25400.0
2011-01-05 10:10:00,127.49,127.52,127.42,127.42,36600.0,97.5238,97.5468,97.4703,97.4703,36600.0
2011-01-05 10:15:00,127.44,127.48,127.36,127.44,50400.0,97.4856,97.5162,97.4244,97.4856,50400.0
2011-01-05 10:20:00,127.46,127.5,127.38,127.39,92300.0,97.5009,97.5315,97.4397,97.4473,92300.0
2011-01-05 10:25:00,127.38,127.42,127.33,127.39,13300.0,97.4397,97.4703,97.4014,97.4473,13300.0
2011-01-05 10:30:00,127.34,127.4,127.24,127.3,31400.0,97.4091,97.455,97.3326,97.3785,31400.0
2011-01-05 10:35:00,127.31,127.35,127.28,127.32,26200.0,97.3861,97.4167,97.3632,97.3938,26200.0
2011-01-05 10:40:00,127.35,127.43,127.35,127.37,20700.0,97.4167,97.4779,97.4167,97.432,20700.0
2011-01-05 10:45:00,127.38,127.56,127.38,127.5,51300.0,97.4397,97.5774,97.4397,97.5315,51300.0
2011-01-05 10:50:00,127.51,127.55,127.48,127.51,58000.0,97.5391,97.5697,97.5162,97.5391,58000.0
2011-01-05 10:55:00,127.51,127.51,127.42,127.45,22400.0,97.5391,97.5391,97.4703,97.4932,22400.0
2011-01-05 11:00:00,127.46,127.46,127.39,127.43,19800.0,97.5009,97.5009,97.4473,97.4779,19800.0
2011-01-05 11:05:00,127.44,127.59,127.44,127.57,26600.0,97.4856,97.6003,97.4856,97.585,26600.0
2011-01-05 11:10:00,127.58,127.58,127.53,127.53,13900.0,97.5927,97.5927,97.5544,97.5544,13900.0
2011-01-05 11:15:00,127.55,127.63,127.55,127.61,15600.0,97.5697,97.6309,97.5697,97.6156,15600.0
2011-01-05 11:20:00,127.61,127.8,127.61,127.79,35300.0,97.6156,97.761,97.6156,97.7533,35300.0
2011-01-05 11:25:00,127.79,127.84,127.79,127.81,29400.0,97.7533,97.7915,97.7533,97.7686,29400.0
2011-01-05 11:30:00,127.82,127.95,127.82,127.89,35700.0,97.7762,97.8757,97.7762,97.8298,35700.0
2011-01-05 11:35:00,127.89,127.98,127.88,127.98,27000.0,97.8298,97.8986,97.8221,97.8986,27000.0
2011-01-05 11:40:00,127.98,127.99,127.87,127.89,45300.0,97.8986,97.9063,97.8145,97.8298,45300.0
2011-01-05 11:45:00,127.89,127.91,127.85,127.87,16400.0,97.8298,97.8451,97.7992,97.8145,16400.0
2011-01-05 11:50:00,127.86,127.92,127.84,127.85,55400.0,97.8068,97.8527,97.7915,97.7992,55400.0
2011-01-05 11:55:00,127.85,127.9,127.85,127.9,34800.0,97.7992,97.8374,97.7992,97.8374,34800.0
2011-01-05 12:00:00,127.89,127.91,127.86,127.91,18500.0,97.8298,97.8451,97.8068,97.8451,18500.0
2011-01-05 12:05:00,127.9,128.04,127.9,128.04,57100.0,97.8374,97.9445,97.8374,97.9445,57100.0
2011-01-05 12:10:00,128.04,128.04,127.92,127.94,27400.0,97.9445,97.9445,97.8527,97.868,27400.0
2011-01-05 12:15:00,127.94,127.97,127.92,127.96,22600.0,97.868,97.891,97.8527,97.8833,22600.0
2011-01-05 12:20:00,127.97,127.99,127.91,127.99,23700.0,97.891,97.9063,97.8451,97.9063,23700.0
2011-01-05 12:25:00,127.97,128.05,127.97,128.04,66600.0,97.891,97.9522,97.891,97.9445,66600.0
2011-01-05 12:30:00,128.04,128.08,128.02,128.07,119200.0,97.9445,97.9751,97.9292,97.9675,119200.0
2011-01-05 12:35:00,128.06,128.13,128.05,128.07,29400.0,97.9598,98.0134,97.9522,97.9675,29400.0
2011-01-05 12:40:00,128.06,128.07,128.01,128.03,7900.0,97.9598,97.9675,97.9216,97.9369,7900.0
2011-01-05 12:45:00,128.05,128.07,128.03,128.05,17300.0,97.9522,97.9675,97.9369,97.9522,17300.0
2011-01-05 12:50:00,128.04,128.09,128.02,128.07,17800.0,97.9445,97.9828,97.9292,97.9675,17800.0
2011-01-05 12:55:00,128.06,128.07,128.04,128.04,3600.0,97.9598,97.9675,97.9445,97.9445,3600.0
2011-01-05 13:00:00,128.04,128.07,127.98,127.99,49500.0,97.9445,97.9675,97.8986,97.9063,49500.0
2011-01-05 13:05:00,127.99,128.0,127.98,128.0,9000.0,97.9063,97.9139,97.8986,97.9139,9000.0
2011-01-05 13:10:00,128.0,128.03,127.93,127.98,27700.0,97.9139,97.9369,97.8604,97.8986,27700.0
2011-01-05 13:15:00,127.99,127.99,127.91,127.93,25600.0,97.9063,97.9063,97.8451,97.8604,25600.0
2011-01-05 13:20:00,127.93,127.98,127.9,127.96,28500.0,97.8604,97.8986,97.8374,97.8833,28500.0
2011-01-05 13:25:00,127.96,128.02,127.95,128.0,19600.0,97.8833,97.9292,97.8757,97.9139,19600.0
2011-01-05 13:30:00,128.0,128.0,127.96,127.97,11600.0,97.9139,97.9139,97.8833,97.891,11600.0
2011-01-05 13:35:00,127.98,128.06,127.96,128.05,25000.0,97.8986,97.9598,97.8833,97.9522,25000.0
2011-01-05 13:40:00,128.05,128.05,128.01,128.05,6200.0,97.9522,97.9522,97.9216,97.9522,6200.0
2011-01-05 13:45:00,128.06,128.13,128.06,128.08,57100.0,97.9598,98.0134,97.9598,97.9751,57100.0
2011-01-05 13:50:00,128.07,128.07,128.03,128.06,10600.0,97.9675,97.9675,97.9369,97.9598,10600.0
2011-01-05 13:55:00,128.06,128.09,128.04,128.09,5300.0,97.9598,97.9828,97.9445,97.9828,5300.0
2011-01-05 14:00:00,128.1,128.1,128.0,128.08,8900.0,97.9904,97.9904,97.9139,97.9751,8900.0
2011-01-05 14:05:00,128.06,128.11,128.06,128.09,53800.0,97.9598,97.9981,97.9598,97.9828,53800.0
2011-01-05 14:10:00,128.09,128.11,128.03,128.07,21600.0,97.9828,97.9981,97.9369,97.9675,21600.0
2011-01-05 14:15:00,128.08,128.15,128.06,128.14,41500.0,97.9751,98.0287,97.9598,98.021,41500.0
2011-01-05 14:20:00,128.14,128.14,128.05,128.06,24700.0,98.021,98.021,97.9522,97.9598,24700.0
2011-01-05 14:25:00,128.07,128.07,127.97,127.98,25500.0,97.9675,97.9675,97.891,97.8986,25500.0
2011-01-05 14:30:00,127.98,127.99,127.92,127.95,16900.0,97.8986,97.9063,97.8527,97.8757,16900.0
2011-01-05 14:35:00,127.96,127.97,127.91,127.93,29200.0,97.8833,97.891,97.8451,97.8604,29200.0
2011-01-05 14:40:00,127.94,127.99,127.93,127.97,17500.0,97.868,97.9063,97.8604,97.891,17500.0
2011-01-05 14:45:00,127.96,128.03,127.96,128.0,9800.0,97.8833,97.9369,97.8833,97.9139,9800.0
2011-01-05 14:50:00,128.0,128.01,127.98,127.99,15600.0,97.9139,97.9216,97.8986,97.9063,15600.0
2011-01-05 14:55:00,128.0,128.07,127.97,128.07,37400.0,97.9139,97.9675,97.891,97.9675,37400.0
2011-01-05 15:00:00,128.07,128.09,128.06,128.08,64800.0,97.9675,97.9828,97.9598,97.9751,64800.0
2011-01-05 15:05:00,128.07,128.14,128.06,128.13,37200.0,97.9675,98.021,97.9598,98.0134,37200.0
2011-01-05 15:10:00,128.13,128.2,128.12,128.13,22200.0,98.0134,98.0669,98.0057,98.0134,22200.0
2011-01-05 15:15:00,128.13,128.19,128.12,128.19,41800.0,98.0134,98.0593,98.0057,98.0593,41800.0
2011-01-05 15:20:00,128.19,128.19,128.08,128.1,27400.0,98.0593,98.0593,97.9751,97.9904,27400.0
2011-01-05 15:25:00,128.1,128.13,128.07,128.07,27600.0,97.9904,98.0134,97.9675,97.9675,27600.0
2011-01-05 15:30:00,128.06,128.15,128.05,128.09,45300.0,97.9598,98.0287,97.9522,97.9828,45300.0
2011-01-05 15:35:00,128.1,128.12,128.08,128.11,22500.0,97.9904,98.0057,97.9751,97.9981,22500.0
2011-01-05 15:40:00,128.11,128.12,128.0,128.01,40200.0,97.9981,98.0057,97.9139,97.9216,40200.0
2011-01-05 15:45:00,128.02,128.13,128.01,128.12,42700.0,97.9292,98.0134,97.9216,98.0057,42700.0
2011-01-05 15:50:00,128.12,128.13,128.1,128.1,57700.0,98.0057,98.0134,97.9904,97.9904,57700.0
2011-01-05 15:55:00,128.09,128.13,128.07,128.1,88100.0,97.9828,98.0134,97.9675,97.9904,88100.0
2011-01-06 09:30:00,128.17,128.21,128.05,128.07,56200.0,98.044,98.0746,97.9522,97.9675,56200.0
2011-01-06 09:35:00,128.07,128.12,128.01,128.03,40000.0,97.9675,98.0057,97.9216,97.9369,40000.0
2011-01-06 09:40:00,128.0,128.03,127.97,128.02,33800.0,97.9139,97.9369,97.891,97.9292,33800.0
2011-01-06 09:45:00,128.03,128.15,128.03,128.15,16100.0,97.9369,98.0287,97.9369,98.0287,16100.0
2011-01-06 09:50:00,128.14,128.15,128.12,128.13,5800.0,98.021,98.0287,98.0057,98.0134,5800.0
2011-01-06 09:55:00,128.14,128.15,127.97,127.97,23200.0,98.021,98.0287,97.891,97.891,23200.0
2011-01-06 10:00:00,127.99,128.1,127.99,128.02,31300.0,97.9063,97.9904,97.9063,97.9292,31300.0
2011-01-06 10:05:00,128.0,128.08,127.99,127.99,15400.0,97.9139,97.9751,97.9063,97.9063,15400.0
2011-01-06 10:10:00,127.98,128.01,127.94,127.95,25400.0,97.8986,97.9216,97.868,97.8757,25400.0
2011-01-06 10:15:00,127.96,128.02,127.96,128.02,10900.0,97.8833,97.9292,97.8833,97.9292,10900.0
2011-01-06 10:20:00,128.03,128.14,128.03,128.14,21700.0,97.9369,98.021,97.9369,98.021,21700.0
2011-01-06 10:25:00,128.16,128.21,128.15,128.17,16700.0,98.0363,98.0746,98.0287,98.044,16700.0
2011-01-06 10:30:00,128.18,128.22,128.15,128.21,28600.0,98.0516,98.0822,98.0287,98.0746,28600.0
2011-01-06 10:35:00,128.22,128.3,128.22,128.3,27700.0,98.0822,98.1434,98.0822,98.1434,27700.0
2011-01-06 10:40:00,128.29,128.3,128.18,128.2,19500.0,98.1358,98.1434,98.0516,98.0669,19500.0
2011-01-06 10:45:00,128.2,128.2,128.13,128.13,29100.0,98.0669,98.0669,98.0134,98.0134,29100.0
2011-01-06 10:50:00,128.1,128.12,127.96,128.02,17800.0,97.9904,98.0057,97.8833,97.9292,17800.0
2011-01-06 10:55:00,128.01,128.01,127.91,127.97,35100.0,97.9216,97.9216,97.8451,97.891,35100.0
2011-01-06 11:00:00,127.97,127.99,127.69,127.69,45400.0,97.891,97.9063,97.6768,97.6768,45400.0
2011-01-06 11:05:00,127.68,127.7,127.5,127.53,59000.0,97.6692,97.6845,97.5315,97.5544,59000.0
2011-01-06 11:10:00,127.54,127.66,127.51,127.64,42600.0,97.5621,97.6539,97.5391,97.6386,42600.0
2011-01-06 11:15:00,127.65,127.71,127.61,127.69,29700.0,97.6462,97.6921,97.6156,97.6768,29700.0
2011-01-06 11:20:00,127.74,127.76,127.7,127.76,16300.0,97.7151,97.7304,97.6845,97.7304,16300.0
2011-01-06 11:25:00,127.77,127.78,127.73,127.78,35000.0,97.738,97.7457,97.7074,97.7457,35000.0
2011-01-06 11:30:00,127.77,127.85,127.77,127.8,25700.0,97.738,97.7992,97.738,97.761,25700.0
2011-01-06 11:35:00,127.79,127.8,127.71,127.71,33000.0,97.7533,97.761,97.6921,97.6921,33000.0
2011-01-06 11:40:00,127.7,127.71,127.61,127.67,125400.0,97.6845,97.6921,97.6156,97.6615,125400.0
2011-01-06 11:45:00,127.67,127.82,127.67,127.82,331100.0,97.6615,97.7762,97.6615,97.7762,331100.0
2011-01-06 11:50:00,127.82,127.83,127.77,127.78,21000.0,97.7762,97.7839,97.738,97.7457,21000.0
2011-01-06 11:55:00,127.78,127.83,127.73,127.73,47200.0,97.7457,97.7839,97.7074,97.7074,47200.0
2011-01-06 12:00:00,127.73,127.75,127.66,127.67,12600.0,97.7074,97.7227,97.6539,97.6615,12600.0
2011-01-06 12:05:00,127.66,127.66,127.58,127.61,15000.0,97.6539,97.6539,97.5927,97.6156,15000.0
2011-01-06 12:10:00,127.58,127.68,127.58,127.67,4500.0,97.5927,97.6692,97.5927,97.6615,4500.0
2011-01-06 12:15:00,127.68,127.71,127.66,127.66,4300.0,97.6692,97.6921,97.6539,97.6539,4300.0
2011-01-06 12:20:00,127.66,127.69,127.63,127.66,15000.0,97.6539,97.6768,97.6309,97.6539,15000.0
2011-01-06 12:25:00,127.68,127.71,127.67,127.67,8300.0,97.6692,97.6921,97.6615,97.6615,8300.0
2011-01-06 12:30:00,127.66,127.69,127.63,127.68,14200.0,97.6539,97.6768,97.6309,97.6692,14200.0
2011-01-06 12:35:00,127.66,127.68,127.61,127.67,9600.0,97.6539,97.6692,97.6156,97.6615,9600.0
2011-01-06 12:40:00,127.67,127.81,127.67,127.8,12200.0,97.6615,97.7686,97.6615,97.761,12200.0
2011-01-06 12:45:00,127.81,127.87,127.81,127.82,11300.0,97.7686,97.8145,97.7686,97.7762,11300.0
2011-01-06 12:50:00,127.82,127.83,127.79,127.81,8800.0,97.7762,97.7839,97.7533,97.7686,8800.0
2011-01-06 12:55:00,127.81,127.88,127.81,127.82,8400.0,97.7686,97.8221,97.7686,97.7762,8400.0
2011-01-06 13:00:00,127.82,127.82,127.68,127.68,17700.0,97.7762,97.7762,97.6692,97.6692,17700.0
2011-01-06 13:05:00,127.69,127.72,127.65,127.69,10100.0,97.6768,97.6998,97.6462,97.6768,10100.0
2011-01-06 13:10:00,127.69,127.69,127.62,127.66,35700.0,97.6768,97.6768,97.6233,97.6539,35700.0
2011-01-06 13:15:00,127.66,127.71,127.66,127.7,13300.0,97.6539,97.6921,97.6539,97.6845,13300.0
2011-01-06 13:20:00,127.71,127.75,127.66,127.67,348800.0,97.6921,97.7227,97.6539,97.6615,348800.0
2011-01-06 13:25:00,127.67,127.68,127.65,127.67,4200.0,97.6615,97.6692,97.6462,97.6615,4200.0
2011-01-06 13:30:00,127.68,127.72,127.67,127.69,16100.0,97.6692,97.6998,97.6615,97.6768,16100.0
2011-01-06 13:35:00,127.69,127.75,127.66,127.75,16100.0,97.6768,97.7227,97.6539,97.7227,16100.0
2011-01-06 13:40:00,127.74,127.78,127.71,127.76,20800.0,97.7151,97.7457,97.6921,97.7304,20800.0
2011-01-06 13:45:00,127.78,127.84,127.77,127.84,11700.0,97.7457,97.7915,97.738,97.7915,11700.0
2011-01-06 13:50:00,127.83,127.91,127.83,127.91,36600.0,97.7839,97.8451,97.7839,97.8451,36600.0
2011-01-06 13:55:00,127.91,128.0,127.87,127.98,51100.0,97.8451,97.9139,97.8145,97.8986,51100.0
2011-01-06 14:00:00,128.0,128.06,127.98,127.98,46000.0,97.9139,97.9598,97.8986,97.8986,46000.0
2011-01-06 14:05:00,127.99,128.0,127.95,127.96,26900.0,97.9063,97.9139,97.8757,97.8833,26900.0
2011-01-06 14:10:00,127.95,127.96,127.91,127.91,11800.0,97.8757,97.8833,97.8451,97.8451,11800.0
2011-01-06 14:15:00,127.93,127.95,127.87,127.92,6700.0,97.8604,97.8757,97.8145,97.8527,6700.0
2011-01-06 14:20:00,127.92,127.92,127.88,127.89,17800.0,97.8527,97.8527,97.8221,97.8298,17800.0
2011-01-06 14:25:00,127.89,127.97,127.88,127.91,13300.0,97.8298,97.891,97.8221,97.8451,13300.0
2011-01-06 14:30:00,127.92,127.92,127.84,127.86,7300.0,97.8527,97.8527,97.7915,97.8068,7300.0
2011-01-06 14:35:00,127.84,127.9,127.84,127.89,6000.0,97.7915,97.8374,97.7915,97.8298,6000.0
2011-01-06 14:40:00,127.88,127.88,127.72,127.74,32200.0,97.8221,97.8221,97.6998,97.7151,32200.0
2011-01-06 14:45:00,127.73,127.79,127.65,127.67,16200.0,97.7074,97.7533,97.6462,97.6615,16200.0
2011-01-06 14:50:00,127.66,127.74,127.6,127.71,41000.0,97.6539,97.7151,97.608,97.6921,41000.0
2011-01-06 14:55:00,127.68,127.75,127.64,127.71,30200.0,97.6692,97.7227,97.6386,97.6921,30200.0
2011-01-06 15:00:00,127.7,127.75,127.7,127.75,10600.0,97.6845,97.7227,97.6845,97.7227,10600.0
2011-01-06 15:05:00,127.76,127.84,127.73,127.8,22100.0,97.7304,97.7915,97.7074,97.761,22100.0
2011-01-06 15:10:00,127.8,127.84,127.76,127.84,9900.0,97.761,97.7915,97.7304,97.7915,9900.0
2011-01-06 15:15:00,127.85,127.89,127.75,127.75,14000.0,97.7992,97.8298,97.7227,97.7227,14000.0
2011-01-06 15:20:00,127.74,127.74,127.64,127.65,8300.0,97.7151,97.7151,97.6386,97.6462,8300.0
2011-01-06 15:25:00,127.65,127.73,127.54,127.69,51400.0,97.6462,97.7074,97.5621,97.6768,51400.0
2011-01-06 15:30:00,127.7,127.71,127.64,127.68,13000.0,97.6845,97.6921,97.6386,97.6692,13000.0
2011-01-06 15:35:00,127.67,127.86,127.65,127.8,69000.0,97.6615,97.8068,97.6462,97.761,69000.0
2011-01-06 15:40:00,127.81,127.85,127.78,127.82,35000.0,97.7686,97.7992,97.7457,97.7762,35000.0
2011-01-06 15:45:00,127.81,127.89,127.81,127.85,40700.0,97.7686,97.8298,97.7686,97.7992,40700.0
2011-01-06 15:50:00,127.84,127.94,127.82,127.88,304200.0,97.7915,97.868,97.7762,97.8221,304200.0
2011-01-06 15:55:00,127.88,127.95,127.83,127.87,124200.0,97.8221,97.8757,97.7839,97.8145,124200.0
2011-01-07 09:30:00,128.05,128.08,127.93,128.08,39800.0,97.9522,97.9751,97.8604,97.9751,39800.0
2011-01-07 09:35:00,128.13,128.24,128.01,128.05,44100.0,98.0134,98.0975,97.9216,97.9522,44100.0
2011-01-07 09:40:00,128.05,128.05,127.88,127.98,48200.0,97.9522,97.9522,97.8221,97.8986,48200.0
2011-01-07 09:45:00,127.99,127.99,127.77,127.77,85100.0,97.9063,97.9063,97.738,97.738,85100.0
2011-01-07 09:50:00,127.77,127.77,127.66,127.71,29600.0,97.738,97.738,97.6539,97.6921,29600.0
2011-01-07 09:55:00,127.75,127.87,127.72,127.74,38800.0,97.7227,97.8145,97.6998,97.7151,38800.0
2011-01-07 10:00:00,127.73,127.84,127.72,127.79,26600.0,97.7074,97.7915,97.6998,97.7533,26600.0
2011-01-07 10:05:00,127.76,127.88,127.76,127.84,21300.0,97.7304,97.8221,97.7304,97.7915,21300.0
2011-01-07 10:10:00,127.86,128.02,127.84,128.02,21400.0,97.8068,97.9292,97.7915,97.9292,21400.0
2011-01-07 10:15:00,128.03,128.07,128.0,128.04,20400.0,97.9369,97.9675,97.9139,97.9445,20400.0
2011-01-07 10:20:00,128.06,128.07,127.97,128.0,26400.0,97.9598,97.9675,97.891,97.9139,26400.0
2011-01-07 10:25:00,128.02,128.03,127.97,128.02,9500.0,97.9292,97.9369,97.891,97.9292,9500.0
2011-01-07 10:30:00,128.05,128.12,128.0,128.1,34200.0,97.9522,98.0057,97.9139,97.9904,34200.0
2011-01-07 10:35:00,128.07,128.08,127.97,127.98,13300.0,97.9675,97.9751,97.891,97.8986,13300.0
2011-01-07 10:40:00,127.98,127.98,127.75,127.76,19000.0,97.8986,97.8986,97.7227,97.7304,19000.0
2011-01-07 10:45:00,127.78,127.79,127.69,127.79,18300.0,97.7457,97.7533,97.6768,97.7533,18300.0
2011-01-07 10:50:00,127.78,127.78,127.55,127.6,100000.0,97.7457,97.7457,97.5697,97.608,100000.0
2011-01-07 10:55:00,127.58,127.73,127.58,127.69,24100.0,97.5927,97.7074,97.5927,97.6768,24100.0
2011-01-07 11:00:00,127.63,127.65,127.55,127.59,22200.0,97.6309,97.6462,97.5697,97.6003,22200.0
2011-01-07 11:05:00,127.57,127.57,127.4,127.42,36800.0,97.585,97.585,97.455,97.4703,36800.0
2011-01-07 11:10:00,127.41,127.61,127.41,127.6,81400.0,97.4626,97.6156,97.4626,97.608,81400.0
2011-01-07 11:15:00,127.6,127.6,127.51,127.56,65800.0,97.608,97.608,97.5391,97.5774,65800.0
2011-01-07 11:20:00,127.56,127.56,127.28,127.32,30200.0,97.5774,97.5774,97.3632,97.3938,30200.0
2011-01-07 11:25:00,127.32,127.38,127.32,127.32,9600.0,97.3938,97.4397,97.3938,97.3938,9600.0
2011-01-07 11:30:00,127.32,127.32,127.16,127.22,27700.0,97.3938,97.3938,97.2714,97.3173,27700.0
2011-01-07 11:35:00,127.21,127.21,127.05,127.19,16800.0,97.3096,97.3096,97.1872,97.2943,16800.0
2011-01-07 11:40:00,127.21,127.35,127.18,127.34,40800.0,97.3096,97.4167,97.2867,97.4091,40800.0
2011-01-07 11:45:00,127.32,127.38,127.25,127.36,10800.0,97.3938,97.4397,97.3402,97.4244,10800.0
2011-01-07 11:50:00,127.39,127.42,127.28,127.38,18100.0,97.4473,97.4703,97.3632,97.4397,18100.0
2011-01-07 11:55:00,127.33,127.39,127.26,127.33,9700.0,97.4014,97.4473,97.3479,97.4014,9700.0
2011-01-07 12:00:00,127.34,127.34,127.3,127.32,3600.0,97.4091,97.4091,97.3785,97.3938,3600.0
2011-01-07 12:05:00,127.32,127.34,127.29,127.32,14500.0,97.3938,97.4091,97.3708,97.3938,14500.0
2011-01-07 12:10:00,127.33,127.33,127.27,127.27,4200.0,97.4014,97.4014,97.3555,97.3555,4200.0
2011-01-07 12:15:00,127.24,127.31,127.22,127.29,12900.0,97.3326,97.3861,97.3173,97.3708,12900.0
2011-01-07 12:20:00,127.28,127.32,127.24,127.25,7500.0,97.3632,97.3938,97.3326,97.3402,7500.0
2011-01-07 12:25:00,127.24,127.26,127.08,127.08,36100.0,97.3326,97.3479,97.2102,97.2102,36100.0
2011-01-07 12:30:00,127.06,127.09,126.9,126.94,44400.0,97.1949,97.2178,97.0725,97.1031,44400.0
2011-01-07 12:35:00,126.93,127.03,126.93,127.0,12200.0,97.0954,97.1719,97.0954,97.149,12200.0
2011-01-07 12:40:00,127.03,127.03,126.9,126.91,9600.0,97.1719,97.1719,97.0725,97.0801,9600.0
2011-01-07 12:45:00,126.9,126.9,126.78,126.84,29600.0,97.0725,97.0725,96.9807,97.0266,29600.0
2011-01-07 12:50:00,126.8,126.83,126.64,126.74,60500.0,96.996,97.0189,96.8736,96.9501,60500.0
2011-01-07 12:55:00,126.75,126.97,126.73,126.97,26900.0,96.9577,97.126,96.9425,97.126,26900.0
2011-01-07 13:00:00,126.98,127.01,126.96,126.96,10100.0,97.1337,97.1566,97.1184,97.1184,10100.0
2011-01-07 13:05:00,126.96,127.03,126.93,126.99,10300.0,97.1184,97.1719,97.0954,97.1413,10300.0
2011-01-07 13:10:00,126.98,126.98,126.91,126.94,28400.0,97.1337,97.1337,97.0801,97.1031,28400.0
2011-01-07 13:15:00,127.0,127.2,127.0,127.17,35500.0,97.149,97.302,97.149,97.279,35500.0
2011-01-07 13:20:00,127.18,127.18,127.11,127.16,12700.0,97.2867,97.2867,97.2331,97.2714,12700.0
2011-01-07 13:25:00,127.18,127.19,127.05,127.11,17500.0,97.2867,97.2943,97.1872,97.2331,17500.0
2011-01-07 13:30:00,127.13,127.2,127.11,127.18,6200.0,97.2484,97.302,97.2331,97.2867,6200.0
2011-01-07 13:35:00,127.23,127.27,127.23,127.26,20500.0,97.3249,97.3555,97.3249,97.3479,20500.0
2011-01-07 13:40:00,127.27,127.28,127.21,127.23,6800.0,97.3555,97.3632,97.3096,97.3249,6800.0
2011-01-07 13:45:00,127.22,127.26,127.2,127.25,8400.0,97.3173,97.3479,97.302,97.3402,8400.0
2011-01-07 13:50:00,127.25,127.25,127.08,127.13,34500.0,97.3402,97.3402,97.2102,97.2484,34500.0
2011-01-07 13:55:00,127.1,127.11,127.08,127.09,10300.0,97.2255,97.2331,97.2102,97.2178,10300.0
2011-01-07 14:00:00,127.1,127.22,127.09,127.19,28400.0,97.2255,97.3173,97.2178,97.2943,28400.0
2011-01-07 14:05:00,127.19,127.2,127.11,127.13,11800.0,97.2943,97.302,97.2331,97.2484,11800.0
2011-01-07 14:10:00,127.12,127.21,127.1,127.21,9200.0,97.2408,97.3096,97.2255,97.3096,9200.0
2011-01-07 14:15:00,127.2,127.24,127.17,127.24,25900.0,97.302,97.3326,97.279,97.3326,25900.0
2011-01-07 14:20:00,127.28,127.33,127.28,127.29,8800.0,97.3632,97.4014,97.3632,97.3708,8800.0
2011-01-07 14:25:00,127.29,127.29,127.27,127.28,10000.0,97.3708,97.3708,97.3555,97.3632,10000.0
2011-01-07 14:30:00,127.29,127.29,127.19,127.2,23700.0,97.3708,97.3708,97.2943,97.302,23700.0
2011-01-07 14:35:00,127.23,127.36,127.21,127.33,35600.0,97.3249,97.4244,97.3096,97.4014,35600.0
2011-01-07 14:40:00,127.33,127.35,127.3,127.34,8500.0,97.4014,97.4167,97.3785,97.4091,8500.0
2011-01-07 14:45:00,127.37,127.4,127.31,127.38,25600.0,97.432,97.455,97.3861,97.4397,25600.0
2011-01-07 14:50:00,127.41,127.45,127.39,127.44,40200.0,97.4626,97.4932,97.4473,97.4856,40200.0
2011-01-07 14:55:00,127.45,127.49,127.36,127.36,8900.0,97.4932,97.5238,97.4244,97.4244,8900.0
2011-01-07 15:00:00,127.35,127.41,127.35,127.36,22000.0,97.4167,97.4626,97.4167,97.4244,22000.0
2011-01-07 15:05:00,127.36,127.47,127.36,127.44,22600.0,97.4244,97.5085,97.4244,97.4856,22600.0
2011-01-07 15:10:00,127.43,127.49,127.32,127.37,29600.0,97.4779,97.5238,97.3938,97.432,29600.0
2011-01-07 15:15:00,127.37,127.57,127.34,127.53,32000.0,97.432,97.585,97.4091,97.5544,32000.0
2011-01-07 15:20:00,127.53,127.6,127.52,127.57,8300.0,97.5544,97.608,97.5468,97.585,8300.0
2011-01-07 15:25:00,127.57,127.62,127.45,127.45,16700.0,97.585,97.6233,97.4932,97.4932,16700.0
2011-01-07 15:30:00,127.46,127.59,127.42,127.59,23000.0,97.5009,97.6003,97.4703,97.6003,23000.0
2011-01-07 15:35:00,127.62,127.68,127.56,127.61,56900.0,97.6233,97.6692,97.5774,97.6156,56900.0
2011-01-07 15:40:00,127.63,127.69,127.6,127.61,25700.0,97.6309,97.6768,97.608,97.6156,25700.0
2011-01-07 15:45:00,127.64,127.7,127.58,127.58,46800.0,97.6386,97.6845,97.5927,97.5927,46800.0
2011-01-07 15:50:00,127.59,127.67,127.58,127.62,71200.0,97.6003,97.6615,97.5927,97.6233,71200.0
2011-01-07 15:55:00,127.63,127.69,127.6,127.62,113900.0,97.6309,97.6768,97.608,97.6233,113900.0
2011-01-10 09:30:00,127.07,127.17,126.88,126.93,96900.0,97.2025,97.279,97.0572,97.0954,96900.0
2011-01-10 09:35:00,126.95,127.06,126.9,126.97,56400.0,97.1107,97.1949,97.0725,97.126,56400.0
2011-01-10 09:40:00,126.96,127.21,126.94,127.21,41100.0,97.1184,97.3096,97.1031,97.3096,41100.0
2011-01-10 09:45:00,127.19,127.27,127.16,127.18,15700.0,97.2943,97.3555,97.2714,97.2867,15700.0
2011-01-10 09:50:00,127.16,127.16,126.89,126.96,18500.0,97.2714,97.2714,97.0648,97.1184,18500.0
2011-01-10 09:55:00,126.95,126.99,126.7,126.73,34000.0,97.1107,97.1413,96.9195,96.9425,34000.0
2011-01-10 10:00:00,126.71,126.87,126.7,126.79,14100.0,96.9272,97.0495,96.9195,96.9883,14100.0
2011-01-10 10:05:00,126.84,126.9,126.7,126.85,17000.0,97.0266,97.0725,96.9195,97.0342,17000.0
2011-01-10 10:10:00,126.87,127.05,126.87,126.97,39800.0,97.0495,97.1872,97.0495,97.126,39800.0
2011-01-10 10:15:00,126.97,127.04,126.82,126.86,43500.0,97.126,97.1796,97.0113,97.0419,43500.0
2011-01-10 10:20:00,126.87,127.01,126.8,127.01,96000.0,97.0495,97.1566,96.996,97.1566,96000.0
2011-01-10 10:25:00,127.02,127.1,127.01,127.07,26800.0,97.1643,97.2255,97.1566,97.2025,26800.0
2011-01-10 10:30:00,127.1,127.36,127.1,127.22,69700.0,97.2255,97.4244,97.2255,97.3173,69700.0
2011-01-10 10:35:00,127.23,127.25,127.11,127.13,18300.0,97.3249,97.3402,97.2331,97.2484,18300.0
2011-01-10 10:40:00,127.15,127.2,127.11,127.17,29400.0,97.2637,97.302,97.2331,97.279,29400.0
2011-01-10 10:45:00,127.19,127.24,127.13,127.24,35000.0,97.2943,97.3326,97.2484,97.3326,35000.0
2011-01-10 10:50:00,127.23,127.23,127.08,127.12,15400.0,97.3249,97.3249,97.2102,97.2408,15400.0
2011-01-10 10:55:00,127.09,127.09,126.96,127.03,50400.0,97.2178,97.2178,97.1184,97.1719,50400.0
2011-01-10 11:00:00,127.02,127.07,126.99,127.0,23700.0,97.1643,97.2025,97.1413,97.149,23700.0
2011-01-10 11:05:00,126.98,126.99,126.86,126.94,17700.0,97.1337,97.1413,97.0419,97.1031,17700.0
2011-01-10 11:10:00,126.96,127.06,126.92,126.96,33000.0,97.1184,97.1949,97.0878,97.1184,33000.0
2011-01-10 11:15:00,126.98,127.06,126.91,127.0,24000.0,97.1337,97.1949,97.0801,97.149,24000.0
2011-01-10 11:20:00,126.99,127.03,126.93,126.98,14100.0,97.1413,97.1719,97.0954,97.1337,14100.0
2011-01-10 11:25:00,126.99,127.12,126.95,127.07,20900.0,97.1413,97.2408,97.1107,97.2025,20900.0
2011-01-10 11:30:00,127.07,127.08,126.96,127.01,17200.0,97.2025,97.2102,97.1184,97.1566,17200.0
2011-01-10 11:35:00,127.02,127.06,126.99,127.03,15700.0,97.1643,97.1949,97.1413,97.1719,15700.0
2011-01-10 11:40:00,127.04,127.15,127.04,127.13,41100.0,97.1796,97.2637,97.1796,97.2484,41100.0
2011-01-10 11:45:00,127.13,127.21,127.12,127.17,23100.0,97.2484,97.3096,97.2408,97.279,23100.0
2011-01-10 11:50:00,127.19,127.28,127.13,127.25,40500.0,97.2943,97.3632,97.2484,97.3402,40500.0
2011-01-10 11:55:00,127.25,127.29,127.22,127.26,23800.0,97.3402,97.3708,97.3173,97.3479,23800.0
2011-01-10 12:00:00,127.28,127.34,127.24,127.33,45700.0,97.3632,97.4091,97.3326,97.4014,45700.0
2011-01-10 12:05:00,127.32,127.35,127.29,127.32,10400.0,97.3938,97.4167,97.3708,97.3938,10400.0
2011-01-10 12:10:00,127.34,127.34,127.19,127.19,9000.0,97.4091,97.4091,97.2943,97.2943,9000.0
2011-01-10 12:15:00,127.19,127.24,127.09,127.14,95200.0,97.2943,97.3326,97.2178,97.2561,95200.0
2011-01-10 12:20:00,127.15,127.25,127.14,127.24,47900.0,97.2637,97.3402,97.2561,97.3326,47900.0
2011-01-10 12:25:00,127.25,127.36,127.24,127.31,105600.0,97.3402,97.4244,97.3326,97.3861,105600.0
2011-01-10 12:30:00,127.27,127.3,127.22,127.29,41900.0,97.3555,97.3785,97.3173,97.3708,41900.0
2011-01-10 12:35:00,127.3,127.38,127.26,127.33,36700.0,97.3785,97.4397,97.3479,97.4014,36700.0
2011-01-10 12:40:00,127.32,127.38,127.3,127.37,7500.0,97.3938,97.4397,97.3785,97.432,7500.0
2011-01-10 12:45:00,127.36,127.38,127.33,127.34,16200.0,97.4244,97.4397,97.4014,97.4091,16200.0
2011-01-10 12:50:00,127.35,127.39,127.29,127.3,11700.0,97.4167,97.4473,97.3708,97.3785,11700.0
2011-01-10 12:55:00,127.31,127.31,127.25,127.26,7700.0,97.3861,97.3861,97.3402,97.3479,7700.0
2011-01-10 13:00:00,127.28,127.32,127.27,127.32,1600.0,97.3632,97.3938,97.3555,97.3938,1600.0
2011-01-10 13:05:00,127.32,127.44,127.32,127.38,31900.0,97.3938,97.4856,97.3938,97.4397,31900.0
2011-01-10 13:10:00,127.38,127.41,127.36,127.41,20900.0,97.4397,97.4626,97.4244,97.4626,20900.0
2011-01-10 13:15:00,127.39,127.41,127.32,127.32,13800.0,97.4473,97.4626,97.3938,97.3938,13800.0
2011-01-10 13:20:00,127.33,127.33,127.29,127.33,7600.0,97.4014,97.4014,97.3708,97.4014,7600.0
2011-01-10 13:25:00,127.33,127.45,127.32,127.41,56600.0,97.4014,97.4932,97.3938,97.4626,56600.0
2011-01-10 13:30:00,127.41,127.47,127.41,127.43,18300.0,97.4626,97.5085,97.4626,97.4779,18300.0
2011-01-10 13:35:00,127.42,127.46,127.38,127.4,5300.0,97.4703,97.5009,97.4397,97.455,5300.0
2011-01-10 13:40:00,127.39,127.45,127.37,127.45,13200.0,97.4473,97.4932,97.432,97.4932,13200.0
2011-01-10 13:45:00,127.43,127.47,127.42,127.44,6100.0,97.4779,97.5085,97.4703,97.4856,6100.0
2011-01-10 13:50:00,127.45,127.45,127.42,127.42,85000.0,97.4932,97.4932,97.4703,97.4703,85000.0
2011-01-10 13:55:00,127.43,127.43,127.38,127.38,13900.0,97.4779,97.4779,97.4397,97.4397,13900.0
2011-01-10 14:00:00,127.39,127.39,127.26,127.26,5600.0,97.4473,97.4473,97.3479,97.3479,5600.0
2011-01-10 14:05:00,127.27,127.28,127.22,127.28,35300.0,97.3555,97.3632,97.3173,97.3632,35300.0
2011-01-10 14:10:00,127.27,127.35,127.27,127.33,5700.0,97.3555,97.4167,97.3555,97.4014,5700.0
2011-01-10 14:15:00,127.32,127.32,127.26,127.29,22200.0,97.3938,97.3938,97.3479,97.3708,22200.0
2011-01-10 14:20:00,127.3,127.39,127.3,127.39,7400.0,97.3785,97.4473,97.3785,97.4473,7400.0
2011-01-10 14:25:00,127.39,127.43,127.38,127.41,10700.0,97.4473,97.4779,97.4397,97.4626,10700.0
2011-01-10 14:30:00,127.41,127.45,127.39,127.41,7700.0,97.4626,97.4932,97.4473,97.4626,7700.0
2011-01-10 14:35:00,127.41,127.44,127.4,127.42,17000.0,97.4626,97.4856,97.455,97.4703,17000.0
2011-01-10 14:40:00,127.42,127.43,127.37,127.4,11300.0,97.4703,97.4779,97.432,97.455,11300.0
2011-01-10 14:45:00,127.4,127.43,127.38,127.39,11700.0,97.455,97.4779,97.4397,97.4473,11700.0
2011-01-10 14:50:00,127.4,127.46,127.39,127.46,8600.0,97.455,97.5009,97.4473,97.5009,8600.0
2011-01-10 14:55:00,127.45,127.53,127.44,127.49,16200.0,97.4932,97.5544,97.4856,97.5238,16200.0
2011-01-10 15:00:00,127.5,127.5,127.41,127.43,6900.0,97.5315,97.5315,97.4626,97.4779,6900.0
2011-01-10 15:05:00,127.44,127.57,127.44,127.52,20200.0,97.4856,97.585,97.4856,97.5468,20200.0
2011-01-10 15:10:00,127.52,127.56,127.5,127.52,14400.0,97.5468,97.5774,97.5315,97.5468,14400.0
2011-01-10 15:15:00,127.52,127.53,127.48,127.5,17600.0,97.5468,97.5544,97.5162,97.5315,17600.0
2011-01-10 15:20:00,127.5,127.6,127.49,127.59,18200.0,97.5315,97.608,97.5238,97.6003,18200.0
2011-01-10 15:25:00,127.59,127.63,127.58,127.61,44800.0,97.6003,97.6309,97.5927,97.6156,44800.0
2011-01-10 15:30:00,127.63,127.63,127.57,127.57,6000.0,97.6309,97.6309,97.585,97.585,6000.0
2011-01-10 15:35:00,127.56,127.65,127.56,127.61,7200.0,97.5774,97.6462,97.5774,97.6156,7200.0
2011-01-10 15:40:00,127.6,127.64,127.55,127.55,6400.0,97.608,97.6386,97.5697,97.5697,6400.0
2011-01-10 15:45:00,127.55,127.57,127.51,127.55,16700.0,97.5697,97.585,97.5391,97.5697,16700.0
2011-01-10 15:50:00,127.55,127.58,127.53,127.55,30000.0,97.5697,97.5927,97.5544,97.5697,30000.0
2011-01-10 15:55:00,127.55,127.61,127.44,127.44,113700.0,97.5697,97.6156,97.4856,97.4856,113700.0
2011-01-11 09:30:00,127.92,128.17,127.92,128.12,101800.0,97.8527,98.044,97.8527,98.0057,101800.0
2011-01-11 09:35:00,128.11,128.11,127.93,127.98,38200.0,97.9981,97.9981,97.8604,97.8986,38200.0
2011-01-11 09:40:00,128.0,128.05,127.93,127.95,41100.0,97.9139,97.9522,97.8604,97.8757,41100.0
2011-01-11 09:45:00,127.95,127.96,127.84,127.85,80400.0,97.8757,97.8833,97.7915,97.7992,80400.0
2011-01-11 09:50:00,127.87,127.94,127.84,127.86,15100.0,97.8145,97.868,97.7915,97.8068,15100.0
2011-01-11 09:55:00,127.88,127.91,127.78,127.78,20200.0,97.8221,97.8451,97.7457,97.7457,20200.0
2011-01-11 10:00:00,127.76,127.94,127.71,127.84,19500.0,97.7304,97.868,97.6921,97.7915,19500.0
2011-01-11 10:05:00,127.83,127.95,127.83,127.91,11500.0,97.7839,97.8757,97.7839,97.8451,11500.0
2011-01-11 10:10:00,127.92,127.93,127.84,127.84,10200.0,97.8527,97.8604,97.7915,97.7915,10200.0
2011-01-11 10:15:00,127.86,127.86,127.77,127.86,41900.0,97.8068,97.8068,97.738,97.8068,41900.0
2011-01-11 10:20:00,127.85,127.88,127.79,127.86,8000.0,97.7992,97.8221,97.7533,97.8068,8000.0
2011-01-11 10:25:00,127.84,127.95,127.82,127.93,16200.0,97.7915,97.8757,97.7762,97.8604,16200.0
2011-01-11 10:30:00,127.93,127.93,127.84,127.84,21200.0,97.8604,97.8604,97.7915,97.7915,21200.0
2011-01-11 10:35:00,127.84,127.89,127.83,127.87,19500.0,97.7915,97.8298,97.7839,97.8145,19500.0
2011-01-11 10:40:00,127.88,127.93,127.86,127.91,20800.0,97.8221,97.8604,97.8068,97.8451,20800.0
2011-01-11 10:45:00,127.9,127.95,127.9,127.92,29700.0,97.8374,97.8757,97.8374,97.8527,29700.0
2011-01-11 10:50:00,127.9,128.02,127.89,128.02,28000.0,97.8374,97.9292,97.8298,97.9292,28000.0
2011-01-11 10:55:00,128.01,128.04,127.95,128.04,27000.0,97.9216,97.9445,97.8757,97.9445,27000.0
2011-01-11 11:00:00,128.03,128.17,128.03,128.15,71100.0,97.9369,98.044,97.9369,98.0287,71100.0
2011-01-11 11:05:00,128.15,128.22,128.13,128.19,64700.0,98.0287,98.0822,98.0134,98.0593,64700.0
2011-01-11 11:10:00,128.18,128.23,128.15,128.17,43000.0,98.0516,98.0899,98.0287,98.044,43000.0
2011-01-11 11:15:00,128.17,128.18,128.06,128.1,42400.0,98.044,98.0516,97.9598,97.9904,42400.0
2011-01-11 11:20:00,128.1,128.14,128.06,128.14,19100.0,97.9904,98.021,97.9598,98.021,19100.0
2011-01-11 11:25:00,128.13,128.14,128.1,128.14,20600.0,98.0134,98.021,97.9904,98.021,20600.0
2011-01-11 11:30:00,128.15,128.18,128.12,128.12,13600.0,98.0287,98.0516,98.0057,98.0057,13600.0
2011-01-11 11:35:00,128.13,128.14,128.0,128.03,27900.0,98.0134,98.021,97.9139,97.9369,27900.0
2011-01-11 11:40:00,128.04,128.11,128.04,128.08,30200.0,97.9445,97.9981,97.9445,97.9751,30200.0
2011-01-11 11:45:00,128.08,128.13,128.08,128.1,27100.0,97.9751,98.0134,97.9751,97.9904,27100.0
2011-01-11 11:50:00,128.1,128.13,128.08,128.08,5300.0,97.9904,98.0134,97.9751,97.9751,5300.0
2011-01-11 11:55:00,128.08,128.13,128.08,128.11,21500.0,97.9751,98.0134,97.9751,97.9981,21500.0
2011-01-11 12:00:00,128.1,128.1,128.03,128.03,17400.0,97.9904,97.9904,97.9369,97.9369,17400.0
2011-01-11 12:05:00,128.04,128.06,128.01,128.04,211800.0,97.9445,97.9598,97.9216,97.9445,211800.0
2011-01-11 12:10:00,128.05,128.11,128.04,128.1,12000.0,97.9522,97.9981,97.9445,97.9904,12000.0
2011-01-11 12:15:00,128.1,128.12,128.09,128.1,2200.0,97.9904,98.0057,97.9828,97.9904,2200.0
2011-01-11 12:20:00,128.11,128.11,128.08,128.09,4400.0,97.9981,97.9981,97.9751,97.9828,4400.0
2011-01-11 12:25:00,128.1,128.11,128.09,128.11,5800.0,97.9904,97.9981,97.9828,97.9981,5800.0
2011-01-11 12:30:00,128.1,128.13,128.08,128.13,5600.0,97.9904,98.0134,97.9751,98.0134,5600.0
2011-01-11 12:35:00,128.15,128.19,128.14,128.19,19600.0,98.0287,98.0593,98.021,98.0593,19600.0
2011-01-11 12:40:00,128.19,128.19,128.1,128.1,6400.0,98.0593,98.0593,97.9904,97.9904,6400.0
2011-01-11 12:45:00,128.11,128.14,128.08,128.12,39100.0,97.9981,98.021,97.9751,98.0057,39100.0
2011-01-11 12:50:00,128.12,128.14,128.12,128.13,5000.0,98.0057,98.021,98.0057,98.0134,5000.0
2011-01-11 12:55:00,128.15,128.17,128.14,128.17,7400.0,98.0287,98.044,98.021,98.044,7400.0
2011-01-11 13:00:00,128.17,128.2,128.13,128.17,29800.0,98.044,98.0669,98.0134,98.044,29800.0
2011-01-11 13:05:00,128.16,128.17,127.92,127.97,52700.0,98.0363,98.044,97.8527,97.891,52700.0
2011-01-11 13:10:00,127.97,127.97,127.67,127.79,99400.0,97.891,97.891,97.6615,97.7533,99400.0
2011-01-11 13:15:00,127.77,127.83,127.7,127.83,78500.0,97.738,97.7839,97.6845,97.7839,78500.0
2011-01-11 13:20:00,127.82,127.9,127.79,127.89,53200.0,97.7762,97.8374,97.7533,97.8298,53200.0
2011-01-11 13:25:00,127.9,127.93,127.87,127.89,30900.0,97.8374,97.8604,97.8145,97.8298,30900.0
2011-01-11 13:30:00,127.89,127.92,127.85,127.91,6800.0,97.8298,97.8527,97.7992,97.8451,6800.0
2011-01-11 13:35:00,127.91,127.95,127.88,127.88,8000.0,97.8451,97.8757,97.8221,97.8221,8000.0
2011-01-11 13:40:00,127.88,127.89,127.81,127.83,220700.0,97.8221,97.8298,97.7686,97.7839,220700.0
2011-01-11 13:45:00,127.85,127.88,127.8,127.8,27300.0,97.7992,97.8221,97.761,97.761,27300.0
2011-01-11 13:50:00,127.81,127.82,127.75,127.79,38600.0,97.7686,97.7762,97.7227,97.7533,38600.0
2011-01-11 13:55:00,127.78,127.79,127.59,127.62,42200.0,97.7457,97.7533,97.6003,97.6233,42200.0
2011-01-11 14:00:00,127.62,127.64,127.5,127.57,31600.0,97.6233,97.6386,97.5315,97.585,31600.0
2011-01-11 14:05:00,127.57,127.58,127.43,127.58,37600.0,97.585,97.5927,97.4779,97.5927,37600.0
2011-01-11 14:10:00,127.58,127.66,127.56,127.63,18700.0,97.5927,97.6539,97.5774,97.6309,18700.0
2011-01-11 14:15:00,127.64,127.69,127.63,127.67,23800.0,97.6386,97.6768,97.6309,97.6615,23800.0
2011-01-11 14:20:00,127.69,127.7,127.63,127.63,16400.0,97.6768,97.6845,97.6309,97.6309,16400.0
2011-01-11 14:25:00,127.64,127.79,127.64,127.78,31400.0,97.6386,97.7533,97.6386,97.7457,31400.0
2011-01-11 14:30:00,127.77,127.77,127.73,127.75,15300.0,97.738,97.738,97.7074,97.7227,15300.0
2011-01-11 14:35:00,127.77,127.78,127.71,127.76,23400.0,97.738,97.7457,97.6921,97.7304,23400.0
2011-01-11 14:40:00,127.75,127.79,127.74,127.79,16400.0,97.7227,97.7533,97.7151,97.7533,16400.0
2011-01-11 14:45:00,127.77,127.78,127.71,127.73,28300.0,97.738,97.7457,97.6921,97.7074,28300.0
2011-01-11 14:50:00,127.72,127.75,127.64,127.64,100300.0,97.6998,97.7227,97.6386,97.6386,100300.0
2011-01-11 14:55:00,127.63,127.8,127.63,127.77,50900.0,97.6309,97.761,97.6309,97.738,50900.0
2011-01-11 15:00:00,127.75,127.78,127.73,127.78,20500.0,97.7227,97.7457,97.7074,97.7457,20500.0
2011-01-11 15:05:00,127.78,127.89,127.78,127.87,22500.0,97.7457,97.8298,97.7457,97.8145,22500.0
2011-01-11 15:10:00,127.88,127.89,127.8,127.82,40400.0,97.8221,97.8298,97.761,97.7762,40400.0
2011-01-11 15:15:00,127.82,127.83,127.79,127.83,23900.0,97.7762,97.7839,97.7533,97.7839,23900.0
2011-01-11 15:20:00,127.82,127.82,127.75,127.8,31900.0,97.7762,97.7762,97.7227,97.761,31900.0
2011-01-11 15:25:00,127.79,127.84,127.78,127.81,15600.0,97.7533,97.7915,97.7457,97.7686,15600.0
2011-01-11 15:30:00,127.8,127.8,127.74,127.76,27000.0,97.761,97.761,97.7151,97.7304,27000.0
2011-01-11 15:35:00,127.76,127.85,127.76,127.83,71900.0,97.7304,97.7992,97.7304,97.7839,71900.0
2011-01-11 15:40:00,127.82,127.84,127.76,127.84,30100.0,97.7762,97.7915,97.7304,97.7915,30100.0
2011-01-11 15:45:00,127.85,127.92,127.84,127.92,48200.0,97.7992,97.8527,97.7915,97.8527,48200.0
2011-01-11 15:50:00,127.92,127.98,127.87,127.88,60800.0,97.8527,97.8986,97.8145,97.8221,60800.0
2011-01-11 15:55:00,127.88,127.97,127.87,127.92,274500.0,97.8221,97.891,97.8145,97.8527,274500.0
2011-01-12 09:30:00,128.7,128.75,128.62,128.64,43700.0,98.4494,98.4877,98.3882,98.4035,43700.0
2011-01-12 09:35:00,128.64,128.7,128.57,128.61,75800.0,98.4035,98.4494,98.35,98.3806,75800.0
2011-01-12 09:40:00,128.62,128.62,128.51,128.52,64000.0,98.3882,98.3882,98.3041,98.3117,64000.0
2011-01-12 09:45:00,128.52,128.55,128.46,128.52,47000.0,98.3117,98.3347,98.2658,98.3117,47000.0
2011-01-12 09:50:00,128.49,128.6,128.47,128.59,47200.0,98.2888,98.3729,98.2735,98.3653,47200.0
2011-01-12 09:55:00,128.6,128.6,128.55,128.58,51400.0,98.3729,98.3729,98.3347,98.3576,51400.0
2011-01-12 10:00:00,128.6,128.66,128.51,128.58,52200.0,98.3729,98.4188,98.3041,98.3576,52200.0
2011-01-12 10:05:00,128.55,128.64,128.55,128.61,33800.0,98.3347,98.4035,98.3347,98.3806,33800.0
2011-01-12 10:10:00,128.61,128.67,128.61,128.67,16700.0,98.3806,98.4265,98.3806,98.4265,16700.0
2011-01-12 10:15:00,128.67,128.76,128.65,128.74,33300.0,98.4265,98.4953,98.4112,98.48,33300.0
2011-01-12 10:20:00,128.74,128.82,128.74,128.74,42200.0,98.48,98.5412,98.48,98.48,42200.0
2011-01-12 10:25:00,128.76,128.8,128.75,128.77,81400.0,98.4953,98.5259,98.4877,98.503,81400.0
2011-01-12 10:30:00,128.78,128.82,128.72,128.75,27400.0,98.5106,98.5412,98.4647,98.4877,27400.0
2011-01-12 10:35:00,128.76,128.78,128.73,128.74,12000.0,98.4953,98.5106,98.4724,98.48,12000.0
2011-01-12 10:40:00,128.75,128.81,128.71,128.81,11700.0,98.4877,98.5336,98.4571,98.5336,11700.0
2011-01-12 10:45:00,128.82,128.85,128.78,128.78,14900.0,98.5412,98.5642,98.5106,98.5106,14900.0
2011-01-12 10:50:00,128.77,128.83,128.76,128.82,12100.0,98.503,98.5489,98.4953,98.5412,12100.0
2011-01-12 10:55:00,128.83,128.91,128.8,128.91,31000.0,98.5489,98.61,98.5259,98.61,31000.0
2011-01-12 11:00:00,128.9,128.95,128.88,128.89,23100.0,98.6024,98.6406,98.5871,98.5947,23100.0
2011-01-12 11:05:00,128.89,129.04,128.89,129.04,47900.0,98.5947,98.7095,98.5947,98.7095,47900.0
2011-01-12 11:10:00,129.04,129.11,129.03,129.11,38100.0,98.7095,98.763,98.7018,98.763,38100.0
2011-01-12 11:15:00,129.11,129.14,129.08,129.08,19700.0,98.763,98.786,98.7401,98.7401,19700.0
2011-01-12 11:20:00,129.09,129.12,129.08,129.12,44100.0,98.7477,98.7707,98.7401,98.7707,44100.0
2011-01-12 11:25:00,129.11,129.11,129.01,129.04,20600.0,98.763,98.763,98.6865,98.7095,20600.0
2011-01-12 11:30:00,129.04,129.06,129.03,129.06,4700.0,98.7095,98.7248,98.7018,98.7248,4700.0
2011-01-12 11:35:00,129.07,129.09,129.03,129.05,11500.0,98.7324,98.7477,98.7018,98.7171,11500.0
2011-01-12 11:40:00,129.05,129.08,129.05,129.07,7500.0,98.7171,98.7401,98.7171,98.7324,7500.0
2011-01-12 11:45:00,129.08,129.12,129.07,129.08,56200.0,98.7401,98.7707,98.7324,98.7401,56200.0
2011-01-12 11:50:00,129.07,129.1,129.07,129.1,3900.0,98.7324,98.7554,98.7324,98.7554,3900.0
2011-01-12 11:55:00,129.09,129.12,129.04,129.04,4900.0,98.7477,98.7707,98.7095,98.7095,4900.0
2011-01-12 12:00:00,129.04,129.06,129.03,129.06,6600.0,98.7095,98.7248,98.7018,98.7248,6600.0
2011-01-12 12:05:00,129.06,129.09,129.05,129.07,7200.0,98.7248,98.7477,98.7171,98.7324,7200.0
2011-01-12 12:10:00,129.05,129.13,129.05,129.12,23600.0,98.7171,98.7783,98.7171,98.7707,23600.0
2011-01-12 12:15:00,129.13,129.15,129.06,129.09,356400.0,98.7783,98.7936,98.7248,98.7477,356400.0
2011-01-12 12:20:00,129.09,129.16,129.08,129.16,16700.0,98.7477,98.8013,98.7401,98.8013,16700.0
2011-01-12 12:25:00,129.17,129.18,129.14,129.17,25300.0,98.8089,98.8166,98.786,98.8089,25300.0
2011-01-12 12:30:00,129.19,129.2,129.09,129.1,16600.0,98.8242,98.8319,98.7477,98.7554,16600.0
2011-01-12 12:35:00,129.12,129.13,129.06,129.09,28200.0,98.7707,98.7783,98.7248,98.7477,28200.0
2011-01-12 12:40:00,129.08,129.08,129.05,129.06,15300.0,98.7401,98.7401,98.7171,98.7248,15300.0
2011-01-12 12:45:00,129.07,129.11,129.05,129.11,191800.0,98.7324,98.763,98.7171,98.763,191800.0
2011-01-12 12:50:00,129.11,129.14,129.06,129.06,16200.0,98.763,98.786,98.7248,98.7248,16200.0
2011-01-12 12:55:00,129.06,129.07,128.99,129.0,19300.0,98.7248,98.7324,98.6712,98.6789,19300.0
2011-01-12 13:00:00,129.01,129.06,129.0,129.06,7100.0,98.6865,98.7248,98.6789,98.7248,7100.0
2011-01-12 13:05:00,129.06,129.07,128.94,128.95,31700.0,98.7248,98.7324,98.633,98.6406,31700.0
2011-01-12 13:10:00,128.95,129.0,128.95,129.0,8200.0,98.6406,98.6789,98.6406,98.6789,8200.0
2011-01-12 13:15:00,128.98,129.03,128.98,129.03,12800.0,98.6636,98.7018,98.6636,98.7018,12800.0
2011-01-12 13:20:00,129.04,129.05,128.99,129.03,9200.0,98.7095,98.7171,98.6712,98.7018,9200.0
2011-01-12 13:25:00,129.03,129.04,129.01,129.04,5800.0,98.7018,98.7095,98.6865,98.7095,5800.0
2011-01-12 13:30:00,129.03,129.04,129.02,129.03,8700.0,98.7018,98.7095,98.6942,98.7018,8700.0
2011-01-12 13:35:00,129.03,129.03,129.02,129.03,14900.0,98.7018,98.7018,98.6942,98.7018,14900.0
2011-01-12 13:40:00,129.03,129.06,129.03,129.05,4500.0,98.7018,98.7248,98.7018,98.7171,4500.0
2011-01-12 13:45:00,129.06,129.06,129.01,129.04,5400.0,98.7248,98.7248,98.6865,98.7095,5400.0
2011-01-12 13:50:00,129.05,129.09,129.05,129.08,3900.0,98.7171,98.7477,98.7171,98.7401,3900.0
2011-01-12 13:55:00,129.09,129.1,129.07,129.08,6000.0,98.7477,98.7554,98.7324,98.7401,6000.0
2011-01-12 14:00:00,129.09,129.09,128.97,129.01,46900.0,98.7477,98.7477,98.6559,98.6865,46900.0
2011-01-12 14:05:00,129.0,129.03,128.97,129.03,4400.0,98.6789,98.7018,98.6559,98.7018,4400.0
2011-01-12 14:10:00,129.01,129.04,129.01,129.01,11300.0,98.6865,98.7095,98.6865,98.6865,11300.0
2011-01-12 14:15:00,129.01,129.06,129.0,129.0,16000.0,98.6865,98.7248,98.6789,98.6789,16000.0
2011-01-12 14:20:00,129.0,129.05,128.96,129.03,24700.0,98.6789,98.7171,98.6483,98.7018,24700.0
2011-01-12 14:25:00,129.04,129.09,129.03,129.05,39100.0,98.7095,98.7477,98.7018,98.7171,39100.0
2011-01-12 14:30:00,129.05,129.07,129.01,129.06,29400.0,98.7171,98.7324,98.6865,98.7248,29400.0
2011-01-12 14:35:00,129.07,129.07,129.03,129.04,5400.0,98.7324,98.7324,98.7018,98.7095,5400.0
2011-01-12 14:40:00,129.04,129.07,129.0,129.0,33000.0,98.7095,98.7324,98.6789,98.6789,33000.0
2011-01-12 14:45:00,129.0,129.02,128.97,128.98,45800.0,98.6789,98.6942,98.6559,98.6636,45800.0
2011-01-12 14:50:00,128.98,129.01,128.96,128.99,10200.0,98.6636,98.6865,98.6483,98.6712,10200.0
2011-01-12 14:55:00,128.98,129.04,128.98,129.03,6900.0,98.6636,98.7095,98.6636,98.7018,6900.0
2011-01-12 15:00:00,129.03,129.03,128.99,129.01,14800.0,98.7018,98.7018,98.6712,98.6865,14800.0
2011-01-12 15:05:00,129.02,129.02,128.93,128.94,21900.0,98.6942,98.6942,98.6253,98.633,21900.0
2011-01-12 15:10:00,128.94,128.94,128.83,128.85,17600.0,98.633,98.633,98.5489,98.5642,17600.0
2011-01-12 15:15:00,128.84,128.85,128.78,128.84,26200.0,98.5565,98.5642,98.5106,98.5565,26200.0
2011-01-12 15:20:00,128.83,128.87,128.8,128.87,18900.0,98.5489,98.5794,98.5259,98.5794,18900.0
2011-01-12 15:25:00,128.86,128.88,128.78,128.82,39000.0,98.5718,98.5871,98.5106,98.5412,39000.0
2011-01-12 15:30:00,128.82,128.88,128.81,128.86,40700.0,98.5412,98.5871,98.5336,98.5718,40700.0
2011-01-12 15:35:00,128.86,128.9,128.83,128.86,39900.0,98.5718,98.6024,98.5489,98.5718,39900.0
2011-01-12 15:40:00,128.86,128.89,128.82,128.89,29900.0,98.5718,98.5947,98.5412,98.5947,29900.0
2011-01-12 15:45:00,128.9,128.97,128.9,128.93,69100.0,98.6024,98.6559,98.6024,98.6253,69100.0
2011-01-12 15:50:00,128.94,129.02,128.94,129.01,40700.0,98.633,98.6942,98.633,98.6865,40700.0
2011-01-12 15:55:00,129.01,129.09,128.99,129.07,53800.0,98.6865,98.7477,98.6712,98.7324,53800.0
2011-01-13 09:30:00,129.09,129.12,129.02,129.05,69000.0,98.7477,98.7707,98.6942,98.7171,69000.0
2011-01-13 09:35:00,129.03,129.05,128.97,128.98,28900.0,98.7018,98.7171,98.6559,98.6636,28900.0
2011-01-13 09:40:00,128.97,129.01,128.93,129.0,41900.0,98.6559,98.6865,98.6253,98.6789,41900.0
2011-01-13 09:45:00,128.97,128.97,128.86,128.94,24300.0,98.6559,98.6559,98.5718,98.633,24300.0
2011-01-13 09:50:00,128.95,129.06,128.94,129.03,41200.0,98.6406,98.7248,98.633,98.7018,41200.0
2011-01-13 09:55:00,129.01,129.02,128.94,129.0,37300.0,98.6865,98.6942,98.633,98.6789,37300.0
2011-01-13 10:00:00,129.01,129.02,128.73,128.73,27400.0,98.6865,98.6942,98.4724,98.4724,27400.0
2011-01-13 10:05:00,128.72,128.82,128.69,128.77,42700.0,98.4647,98.5412,98.4418,98.503,42700.0
2011-01-13 10:10:00,128.75,128.79,128.66,128.78,33300.0,98.4877,98.5183,98.4188,98.5106,33300.0
2011-01-13 10:15:00,128.78,128.79,128.75,128.78,24100.0,98.5106,98.5183,98.4877,98.5106,24100.0
2011-01-13 10:20:00,128.78,128.85,128.76,128.81,26100.0,98.5106,98.5642,98.4953,98.5336,26100.0
2011-01-13 10:25:00,128.81,128.86,128.79,128.82,37600.0,98.5336,98.5718,98.5183,98.5412,37600.0
2011-01-13 10:30:00,128.82,128.86,128.76,128.78,28300.0,98.5412,98.5718,98.4953,98.5106,28300.0
2011-01-13 10:35:00,128.78,128.88,128.76,128.88,13300.0,98.5106,98.5871,98.4953,98.5871,13300.0
2011-01-13 10:40:00,128.87,128.9,128.8,128.87,25700.0,98.5794,98.6024,98.5259,98.5794,25700.0
2011-01-13 10:45:00,128.89,128.92,128.85,128.87,43000.0,98.5947,98.6177,98.5642,98.5794,43000.0
2011-01-13 10:50:00,128.87,128.91,128.82,128.91,29400.0,98.5794,98.61,98.5412,98.61,29400.0
2011-01-13 10:55:00,128.91,129.0,128.89,128.95,26700.0,98.61,98.6789,98.5947,98.6406,26700.0
2011-01-13 11:00:00,128.95,128.96,128.93,128.95,114600.0,98.6406,98.6483,98.6253,98.6406,114600.0
2011-01-13 11:05:00,128.96,129.01,128.9,129.01,84700.0,98.6483,98.6865,98.6024,98.6865,84700.0
2011-01-13 11:10:00,129.01,129.07,129.0,129.04,37500.0,98.6865,98.7324,98.6789,98.7095,37500.0
2011-01-13 11:15:00,129.05,129.09,129.05,129.07,24300.0,98.7171,98.7477,98.7171,98.7324,24300.0
2011-01-13 11:20:00,129.08,129.09,129.03,129.03,34300.0,98.7401,98.7477,98.7018,98.7018,34300.0
2011-01-13 11:25:00,129.04,129.04,129.02,129.03,13700.0,98.7095,98.7095,98.6942,98.7018,13700.0
2011-01-13 11:30:00,129.04,129.15,129.04,129.15,44600.0,98.7095,98.7936,98.7095,98.7936,44600.0
2011-01-13 11:35:00,129.14,129.17,129.1,129.1,21600.0,98.786,98.8089,98.7554,98.7554,21600.0
2011-01-13 11:40:00,129.09,129.09,129.05,129.06,11600.0,98.7477,98.7477,98.7171,98.7248,11600.0
2011-01-13 11:45:00,129.07,129.11,129.03,129.04,11700.0,98.7324,98.763,98.7018,98.7095,11700.0
2011-01-13 11:50:00,129.04,129.04,129.0,129.03,10300.0,98.7095,98.7095,98.6789,98.7018,10300.0
2011-01-13 11:55:00,129.04,129.05,129.02,129.04,6100.0,98.7095,98.7171,98.6942,98.7095,6100.0
2011-01-13 12:00:00,129.04,129.05,129.02,129.04,98400.0,98.7095,98.7171,98.6942,98.7095,98400.0
2011-01-13 12:05:00,129.05,129.11,129.04,129.1,10500.0,98.7171,98.763,98.7095,98.7554,10500.0
2011-01-13 12:10:00,129.11,129.13,129.06,129.07,26500.0,98.763,98.7783,98.7248,98.7324,26500.0
2011-01-13 12:15:00,129.07,129.16,129.07,129.12,13900.0,98.7324,98.8013,98.7324,98.7707,13900.0
2011-01-13 12:20:00,129.13,129.14,129.05,129.05,14000.0,98.7783,98.786,98.7171,98.7171,14000.0
2011-01-13 12:25:00,129.05,129.08,129.05,129.07,3500.0,98.7171,98.7401,98.7171,98.7324,3500.0
2011-01-13 12:30:00,129.07,129.07,129.01,129.01,4900.0,98.7324,98.7324,98.6865,98.6865,4900.0
2011-01-13 12:35:00,129.02,129.04,128.96,128.99,21900.0,98.6942,98.7095,98.6483,98.6712,21900.0
2011-01-13 12:40:00,129.0,129.06,129.0,129.06,21900.0,98.6789,98.7248,98.6789,98.7248,21900.0
2011-01-13 12:45:00,129.06,129.07,129.03,129.04,12100.0,98.7248,98.7324,98.7018,98.7095,12100.0
2011-01-13 12:50:00,129.03,129.07,129.03,129.06,3200.0,98.7018,98.7324,98.7018,98.7248,3200.0
2011-01-13 12:55:00,129.06,129.08,129.01,129.01,11100.0,98.7248,98.7401,98.6865,98.6865,11100.0
2011-01-13 13:00:00,129.01,129.03,128.87,128.93,56000.0,98.6865,98.7018,98.5794,98.6253,56000.0
2011-01-13 13:05:00,128.94,128.99,128.94,128.99,17900.0,98.633,98.6712,98.633,98.6712,17900.0
2011-01-13 13:10:00,128.99,129.1,128.99,129.07,52800.0,98.6712,98.7554,98.6712,98.7324,52800.0
2011-01-13 13:15:00,129.06,129.08,129.05,129.07,12300.0,98.7248,98.7401,98.7171,98.7324,12300.0
2011-01-13 13:20:00,129.09,129.09,129.02,129.03,32700.0,98.7477,98.7477,98.6942,98.7018,32700.0
2011-01-13 13:25:00,129.04,129.06,129.02,129.03,16900.0,98.7095,98.7248,98.6942,98.7018,16900.0
2011-01-13 13:30:00,129.03,129.08,129.02,129.05,13000.0,98.7018,98.7401,98.6942,98.7171,13000.0
2011-01-13 13:35:00,129.04,129.04,128.95,128.98,19600.0,98.7095,98.7095,98.6406,98.6636,19600.0
2011-01-13 13:40:00,128.98,128.99,128.96,128.98,9200.0,98.6636,98.6712,98.6483,98.6636,9200.0
2011-01-13 13:45:00,128.99,128.99,128.95,128.96,31300.0,98.6712,98.6712,98.6406,98.6483,31300.0
2011-01-13 13:50:00,128.97,128.98,128.95,128.98,21000.0,98.6559,98.6636,98.6406,98.6636,21000.0
2011-01-13 13:55:00,128.98,128.98,128.95,128.96,17600.0,98.6636,98.6636,98.6406,98.6483,17600.0
2011-01-13 14:00:00,128.97,128.99,128.95,128.97,17200.0,98.6559,98.6712,98.6406,98.6559,17200.0
2011-01-13 14:05:00,128.96,128.96,128.92,128.96,30000.0,98.6483,98.6483,98.6177,98.6483,30000.0
2011-01-13 14:10:00,128.97,128.97,128.74,128.75,71700.0,98.6559,98.6559,98.48,98.4877,71700.0
2011-01-13 14:15:00,128.76,128.83,128.76,128.8,23800.0,98.4953,98.5489,98.4953,98.5259,23800.0
2011-01-13 14:20:00,128.82,128.84,128.8,128.82,10200.0,98.5412,98.5565,98.5259,98.5412,10200.0
2011-01-13 14:25:00,128.83,128.85,128.82,128.85,10200.0,98.5489,98.5642,98.5412,98.5642,10200.0
2011-01-13 14:30:00,128.85,128.89,128.82,128.85,16500.0,98.5642,98.5947,98.5412,98.5642,16500.0
2011-01-13 14:35:00,128.85,128.87,128.83,128.83,9700.0,98.5642,98.5794,98.5489,98.5489,9700.0
2011-01-13 14:40:00,128.83,128.85,128.78,128.78,22400.0,98.5489,98.5642,98.5106,98.5106,22400.0
2011-01-13 14:45:00,128.79,128.79,128.73,128.77,26500.0,98.5183,98.5183,98.4724,98.503,26500.0
2011-01-13 14:50:00,128.75,128.76,128.61,128.67,67800.0,98.4877,98.4953,98.3806,98.4265,67800.0
2011-01-13 14:55:00,128.67,128.72,128.62,128.65,28300.0,98.4265,98.4647,98.3882,98.4112,28300.0
2011-01-13 15:00:00,128.66,128.79,128.66,128.79,13900.0,98.4188,98.5183,98.4188,98.5183,13900.0
2011-01-13 15:05:00,128.8,128.83,128.78,128.82,30300.0,98.5259,98.5489,98.5106,98.5412,30300.0
2011-01-13 15:10:00,128.83,128.85,128.79,128.82,20200.0,98.5489,98.5642,98.5183,98.5412,20200.0
2011-01-13 15:15:00,128.81,128.82,128.74,128.76,30000.0,98.5336,98.5412,98.48,98.4953,30000.0
2011-01-13 15:20:00,128.75,128.75,128.7,128.73,8200.0,98.4877,98.4877,98.4494,98.4724,8200.0
2011-01-13 15:25:00,128.73,128.73,128.62,128.64,32300.0,98.4724,98.4724,98.3882,98.4035,32300.0
2011-01-13 15:30:00,128.63,128.68,128.54,128.55,77200.0,98.3959,98.4341,98.327,98.3347,77200.0
2011-01-13 15:35:00,128.57,128.64,128.57,128.64,30800.0,98.35,98.4035,98.35,98.4035,30800.0
2011-01-13 15:40:00,128.63,128.67,128.56,128.66,73000.0,98.3959,98.4265,98.3423,98.4188,73000.0
2011-01-13 15:45:00,128.67,128.78,128.67,128.72,39100.0,98.4265,98.5106,98.4265,98.4647,39100.0
2011-01-13 15:50:00,128.72,128.78,128.71,128.73,27000.0,98.4647,98.5106,98.4571,98.4724,27000.0
2011-01-13 15:55:00,128.73,128.88,128.72,128.88,50800.0,98.4724,98.5871,98.4647,98.5871,50800.0
2011-01-14 09:30:00,128.65,128.76,128.59,128.73,54200.0,98.4112,98.4953,98.3653,98.4724,54200.0
2011-01-14 09:35:00,128.74,128.91,128.74,128.82,57900.0,98.48,98.61,98.48,98.5412,57900.0
2011-01-14 09:40:00,128.81,128.94,128.78,128.78,32900.0,98.5336,98.633,98.5106,98.5106,32900.0
2011-01-14 09:45:00,128.77,128.86,128.77,128.82,41300.0,98.503,98.5718,98.503,98.5412,41300.0
2011-01-14 09:50:00,128.81,128.96,128.81,128.86,59000.0,98.5336,98.6483,98.5336,98.5718,59000.0
2011-01-14 09:55:00,128.85,128.98,128.71,128.95,101100.0,98.5642,98.6636,98.4571,98.6406,101100.0
2011-01-14 10:00:00,128.98,129.12,128.98,129.03,47100.0,98.6636,98.7707,98.6636,98.7018,47100.0
2011-01-14 10:05:00,129.02,129.04,128.93,129.01,18300.0,98.6942,98.7095,98.6253,98.6865,18300.0
2011-01-14 10:10:00,128.96,129.06,128.96,129.03,14600.0,98.6483,98.7248,98.6483,98.7018,14600.0
2011-01-14 10:15:00,129.04,129.05,128.92,128.94,17700.0,98.7095,98.7171,98.6177,98.633,17700.0
2011-01-14 10:20:00,128.93,129.0,128.9,128.9,14200.0,98.6253,98.6789,98.6024,98.6024,14200.0
2011-01-14 10:25:00,128.9,128.9,128.77,128.78,48600.0,98.6024,98.6024,98.503,98.5106,48600.0
2011-01-14 10:30:00,128.78,128.96,128.77,128.96,27800.0,98.5106,98.6483,98.503,98.6483,27800.0
2011-01-14 10:35:00,128.94,129.0,128.89,128.98,13000.0,98.633,98.6789,98.5947,98.6636,13000.0
2011-01-14 10:40:00,128.99,129.15,128.95,129.14,69300.0,98.6712,98.7936,98.6406,98.786,69300.0
2011-01-14 10:45:00,129.16,129.23,129.12,129.21,31300.0,98.8013,98.8548,98.7707,98.8395,31300.0
2011-01-14 10:50:00,129.23,129.25,129.15,129.15,29100.0,98.8548,98.8701,98.7936,98.7936,29100.0
2011-01-14 10:55:00,129.16,129.17,129.07,129.13,32500.0,98.8013,98.8089,98.7324,98.7783,32500.0
2011-01-14 11:00:00,129.12,129.22,129.11,129.22,32100.0,98.7707,98.8472,98.763,98.8472,32100.0
2011-01-14 11:05:00,129.21,129.29,129.21,129.29,24300.0,98.8395,98.9007,98.8395,98.9007,24300.0
2011-01-14 11:10:00,129.3,129.35,129.2,129.27,53300.0,98.9084,98.9466,98.8319,98.8854,53300.0
2011-01-14 11:15:00,129.28,129.28,129.14,129.16,46200.0,98.8931,98.8931,98.786,98.8013,46200.0
2011-01-14 11:20:00,129.15,129.2,129.13,129.14,33600.0,98.7936,98.8319,98.7783,98.786,33600.0
2011-01-14 11:25:00,129.13,129.22,129.13,129.22,13900.0,98.7783,98.8472,98.7783,98.8472,13900.0
2011-01-14 11:30:00,129.23,129.25,129.16,129.21,24200.0,98.8548,98.8701,98.8013,98.8395,24200.0
2011-01-14 11:35:00,129.21,129.22,129.13,129.21,34700.0,98.8395,98.8472,98.7783,98.8395,34700.0
2011-01-14 11:40:00,129.19,129.25,129.18,129.24,11600.0,98.8242,98.8701,98.8166,98.8625,11600.0
2011-01-14 11:45:00,129.25,129.33,129.24,129.3,23200.0,98.8701,98.9313,98.8625,98.9084,23200.0
2011-01-14 11:50:00,129.29,129.29,129.2,129.22,10300.0,98.9007,98.9007,98.8319,98.8472,10300.0
2011-01-14 11:55:00,129.23,129.25,129.2,129.23,11400.0,98.8548,98.8701,98.8319,98.8548,11400.0
2011-01-14 12:00:00,129.23,129.27,129.21,129.26,27900.0,98.8548,98.8854,98.8395,98.8778,27900.0
2011-01-14 12:05:00,129.28,129.29,129.25,129.26,17000.0,98.8931,98.9007,98.8701,98.8778,17000.0
2011-01-14 12:10:00,129.27,129.43,129.27,129.4,55400.0,98.8854,99.0078,98.8854,98.9849,55400.0
2011-01-14 12:15:00,129.4,129.44,129.36,129.38,21500.0,98.9849,99.0155,98.9543,98.9696,21500.0
2011-01-14 12:20:00,129.38,129.4,129.35,129.39,11800.0,98.9696,98.9849,98.9466,98.9772,11800.0
2011-01-14 12:25:00,129.39,129.4,129.31,129.35,31700.0,98.9772,98.9849,98.916,98.9466,31700.0
2011-01-14 12:30:00,129.35,129.48,129.35,129.45,22900.0,98.9466,99.0461,98.9466,99.0231,22900.0
2011-01-14 12:35:00,129.47,129.49,129.44,129.44,7500.0,99.0384,99.0537,99.0155,99.0155,7500.0
2011-01-14 12:40:00,129.44,129.44,129.4,129.41,9100.0,99.0155,99.0155,98.9849,98.9925,9100.0
2011-01-14 12:45:00,129.41,129.41,129.34,129.36,8100.0,98.9925,98.9925,98.939,98.9543,8100.0
2011-01-14 12:50:00,129.36,129.43,129.33,129.43,14100.0,98.9543,99.0078,98.9313,99.0078,14100.0
2011-01-14 12:55:00,129.42,129.42,129.34,129.38,11100.0,99.0002,99.0002,98.939,98.9696,11100.0
2011-01-14 13:00:00,129.38,129.39,129.35,129.39,6200.0,98.9696,98.9772,98.9466,98.9772,6200.0
2011-01-14 13:05:00,129.4,129.42,129.38,129.39,5900.0,98.9849,99.0002,98.9696,98.9772,5900.0
2011-01-14 13:10:00,129.37,129.38,129.33,129.35,7500.0,98.9619,98.9696,98.9313,98.9466,7500.0
2011-01-14 13:15:00,129.36,129.39,129.33,129.34,5200.0,98.9543,98.9772,98.9313,98.939,5200.0
2011-01-14 13:20:00,129.35,129.41,129.35,129.41,10700.0,98.9466,98.9925,98.9466,98.9925,10700.0
2011-01-14 13:25:00,129.4,129.44,129.39,129.4,16100.0,98.9849,99.0155,98.9772,98.9849,16100.0
2011-01-14 13:30:00,129.42,129.47,129.4,129.47,8600.0,99.0002,99.0384,98.9849,99.0384,8600.0
2011-01-14 13:35:00,129.47,129.51,129.46,129.48,6300.0,99.0384,99.069,99.0308,99.0461,6300.0
2011-01-14 13:40:00,129.49,129.49,129.47,129.49,5500.0,99.0537,99.0537,99.0384,99.0537,5500.0
2011-01-14 13:45:00,129.5,129.5,129.46,129.5,6200.0,99.0614,99.0614,99.0308,99.0614,6200.0
2011-01-14 13:50:00,129.5,129.6,129.49,129.59,8000.0,99.0614,99.1379,99.0537,99.1302,8000.0
2011-01-14 13:55:00,129.58,129.7,129.58,129.64,20500.0,99.1226,99.2144,99.1226,99.1685,20500.0
2011-01-14 14:00:00,129.64,129.66,129.64,129.64,7500.0,99.1685,99.1838,99.1685,99.1685,7500.0
2011-01-14 14:05:00,129.64,129.74,129.64,129.71,25000.0,99.1685,99.245,99.1685,99.222,25000.0
2011-01-14 14:10:00,129.71,129.71,129.68,129.68,9200.0,99.222,99.222,99.1991,99.1991,9200.0
2011-01-14 14:15:00,129.68,129.68,129.65,129.65,7400.0,99.1991,99.1991,99.1761,99.1761,7400.0
2011-01-14 14:20:00,129.66,129.67,129.65,129.67,4300.0,99.1838,99.1914,99.1761,99.1914,4300.0
2011-01-14 14:25:00,129.67,129.71,129.66,129.69,16200.0,99.1914,99.222,99.1838,99.2067,16200.0
2011-01-14 14:30:00,129.69,129.69,129.67,129.68,13500.0,99.2067,99.2067,99.1914,99.1991,13500.0
2011-01-14 14:35:00,129.67,129.67,129.59,129.59,8500.0,99.1914,99.1914,99.1302,99.1302,8500.0
2011-01-14 14:40:00,129.59,129.64,129.58,129.64,12300.0,99.1302,99.1685,99.1226,99.1685,12300.0
2011-01-14 14:45:00,129.63,129.68,129.63,129.67,10400.0,99.1608,99.1991,99.1608,99.1914,10400.0
2011-01-14 14:50:00,129.67,129.69,129.66,129.69,16400.0,99.1914,99.2067,99.1838,99.2067,16400.0
2011-01-14 14:55:00,129.68,129.68,129.6,129.64,26700.0,99.1991,99.1991,99.1379,99.1685,26700.0
2011-01-14 15:00:00,129.64,129.7,129.62,129.67,9800.0,99.1685,99.2144,99.1532,99.1914,9800.0
2011-01-14 15:05:00,129.67,129.71,129.63,129.63,11600.0,99.1914,99.222,99.1608,99.1608,11600.0
2011-01-14 15:10:00,129.63,129.64,129.6,129.64,7800.0,99.1608,99.1685,99.1379,99.1685,7800.0
2011-01-14 15:15:00,129.65,129.7,129.64,129.7,22300.0,99.1761,99.2144,99.1685,99.2144,22300.0
2011-01-14 15:20:00,129.69,129.76,129.69,129.72,19300.0,99.2067,99.2603,99.2067,99.2297,19300.0
2011-01-14 15:25:00,129.72,129.74,129.61,129.65,33300.0,99.2297,99.245,99.1455,99.1761,33300.0
2011-01-14 15:30:00,129.65,129.68,129.61,129.61,33900.0,99.1761,99.1991,99.1455,99.1455,33900.0
2011-01-14 15:35:00,129.61,129.64,129.59,129.62,15800.0,99.1455,99.1685,99.1302,99.1532,15800.0
2011-01-14 15:40:00,129.62,129.65,129.6,129.63,22400.0,99.1532,99.1761,99.1379,99.1608,22400.0
2011-01-14 15:45:00,129.65,129.8,129.65,129.78,91000.0,99.1761,99.2909,99.1761,99.2756,91000.0
2011-01-14 15:50:00,129.8,129.82,129.7,129.71,73700.0,99.2909,99.3062,99.2144,99.222,73700.0
2011-01-14 15:55:00,129.71,129.81,129.66,129.77,76400.0,99.222,99.2985,99.1838,99.2679,76400.0
2011-01-18 09:30:00,129.65,129.82,129.64,129.8,106100.0,99.1761,99.3062,99.1685,99.2909,106100.0
2011-01-18 09:35:00,129.8,129.92,129.78,129.85,118900.0,99.2909,99.3826,99.2756,99.3291,118900.0
2011-01-18 09:40:00,129.86,129.88,129.79,129.85,67800.0,99.3368,99.3521,99.2832,99.3291,67800.0
2011-01-18 09:45:00,129.84,129.85,129.67,129.69,51300.0,99.3215,99.3291,99.1914,99.2067,51300.0
2011-01-18 09:50:00,129.67,129.67,129.52,129.53,254100.0,99.1914,99.1914,99.0767,99.0843,254100.0
2011-01-18 09:55:00,129.53,129.68,129.53,129.64,103700.0,99.0843,99.1991,99.0843,99.1685,103700.0
2011-01-18 10:00:00,129.66,129.75,129.54,129.73,69000.0,99.1838,99.2526,99.092,99.2373,69000.0
2011-01-18 10:05:00,129.73,129.78,129.69,129.69,42500.0,99.2373,99.2756,99.2067,99.2067,42500.0
2011-01-18 10:10:00,129.68,129.84,129.64,129.84,46400.0,99.1991,99.3215,99.1685,99.3215,46400.0
2011-01-18 10:15:00,129.83,129.94,129.82,129.87,100200.0,99.3138,99.3979,99.3062,99.3444,100200.0
2011-01-18 10:20:00,129.88,129.96,129.85,129.85,88500.0,99.3521,99.4132,99.3291,99.3291,88500.0
2011-01-18 10:25:00,129.84,129.92,129.83,129.88,46600.0,99.3215,99.3826,99.3138,99.3521,46600.0
2011-01-18 10:30:00,129.87,129.89,129.66,129.72,87800.0,99.3444,99.3597,99.1838,99.2297,87800.0
2011-01-18 10:35:00,129.73,129.77,129.68,129.77,44500.0,99.2373,99.2679,99.1991,99.2679,44500.0
2011-01-18 10:40:00,129.77,129.77,129.72,129.76,30000.0,99.2679,99.2679,99.2297,99.2603,30000.0
2011-01-18 10:45:00,129.76,129.76,129.61,129.64,68600.0,99.2603,99.2603,99.1455,99.1685,68600.0
2011-01-18 10:50:00,129.63,129.65,129.6,129.64,28200.0,99.1608,99.1761,99.1379,99.1685,28200.0
2011-01-18 10:55:00,129.64,129.68,129.6,129.68,31100.0,99.1685,99.1991,99.1379,99.1991,31100.0
2011-01-18 11:00:00,129.69,129.73,129.68,129.73,30300.0,99.2067,99.2373,99.1991,99.2373,30300.0
2011-01-18 11:05:00,129.72,129.83,129.72,129.81,42500.0,99.2297,99.3138,99.2297,99.2985,42500.0
2011-01-18 11:10:00,129.81,129.83,129.73,129.76,24500.0,99.2985,99.3138,99.2373,99.2603,24500.0
2011-01-18 11:15:00,129.75,129.85,129.75,129.83,29400.0,99.2526,99.3291,99.2526,99.3138,29400.0
2011-01-18 11:20:00,129.84,129.92,129.82,129.91,28900.0,99.3215,99.3826,99.3062,99.375,28900.0
2011-01-18 11:25:00,129.9,129.9,129.87,129.9,22700.0,99.3674,99.3674,99.3444,99.3674,22700.0
2011-01-18 11:30:00,129.9,129.91,129.86,129.87,25200.0,99.3674,99.375,99.3368,99.3444,25200.0
2011-01-18 11:35:00,129.88,129.88,129.84,129.84,26900.0,99.3521,99.3521,99.3215,99.3215,26900.0
2011-01-18 11:40:00,129.86,129.89,129.82,129.88,17200.0,99.3368,99.3597,99.3062,99.3521,17200.0
2011-01-18 11:45:00,129.89,129.93,129.88,129.88,43200.0,99.3597,99.3903,99.3521,99.3521,43200.0
2011-01-18 11:50:00,129.88,129.88,129.8,129.8,27300.0,99.3521,99.3521,99.2909,99.2909,27300.0
2011-01-18 11:55:00,129.8,129.86,129.79,129.83,29800.0,99.2909,99.3368,99.2832,99.3138,29800.0
2011-01-18 12:00:00,129.83,129.85,129.78,129.79,26000.0,99.3138,99.3291,99.2756,99.2832,26000.0
2011-01-18 12:05:00,129.79,129.81,129.76,129.78,19900.0,99.2832,99.2985,99.2603,99.2756,19900.0
2011-01-18 12:10:00,129.78,129.78,129.74,129.77,11800.0,99.2756,99.2756,99.245,99.2679,11800.0
2011-01-18 12:15:00,129.78,129.83,129.75,129.77,27000.0,99.2756,99.3138,99.2526,99.2679,27000.0
2011-01-18 12:20:00,129.77,129.81,129.75,129.8,28100.0,99.2679,99.2985,99.2526,99.2909,28100.0
2011-01-18 12:25:00,129.8,129.8,129.76,129.76,12700.0,99.2909,99.2909,99.2603,99.2603,12700.0
2011-01-18 12:30:00,129.75,129.78,129.74,129.78,17600.0,99.2526,99.2756,99.245,99.2756,17600.0
2011-01-18 12:35:00,129.78,129.82,129.78,129.8,37800.0,99.2756,99.3062,99.2756,99.2909,37800.0
2011-01-18 12:40:00,129.81,129.83,129.8,129.81,17800.0,99.2985,99.3138,99.2909,99.2985,17800.0
2011-01-18 12:45:00,129.81,129.88,129.79,129.84,54700.0,99.2985,99.3521,99.2832,99.3215,54700.0
2011-01-18 12:50:00,129.83,129.83,129.79,129.79,17000.0,99.3138,99.3138,99.2832,99.2832,17000.0
2011-01-18 12:55:00,129.81,129.84,129.8,129.84,22300.0,99.2985,99.3215,99.2909,99.3215,22300.0
2011-01-18 13:00:00,129.83,129.86,129.83,129.86,12600.0,99.3138,99.3368,99.3138,99.3368,12600.0
2011-01-18 13:05:00,129.86,129.91,129.86,129.87,21700.0,99.3368,99.375,99.3368,99.3444,21700.0
2011-01-18 13:10:00,129.86,129.87,129.83,129.86,30800.0,99.3368,99.3444,99.3138,99.3368,30800.0
2011-01-18 13:15:00,129.87,129.87,129.85,129.85,42900.0,99.3444,99.3444,99.3291,99.3291,42900.0
2011-01-18 13:20:00,129.86,129.89,129.86,129.88,20600.0,99.3368,99.3597,99.3368,99.3521,20600.0
2011-01-18 13:25:00,129.88,129.9,129.86,129.89,30000.0,99.3521,99.3674,99.3368,99.3597,30000.0
2011-01-18 13:30:00,129.9,129.94,129.89,129.9,19500.0,99.3674,99.3979,99.3597,99.3674,19500.0
2011-01-18 13:35:00,129.91,129.99,129.91,129.94,65000.0,99.375,99.4362,99.375,99.3979,65000.0
2011-01-18 13:40:00,129.94,129.97,129.93,129.95,24200.0,99.3979,99.4209,99.3903,99.4056,24200.0
2011-01-18 13:45:00,129.94,129.94,129.87,129.9,22700.0,99.3979,99.3979,99.3444,99.3674,22700.0
2011-01-18 13:50:00,129.89,129.96,129.89,129.95,17200.0,99.3597,99.4132,99.3597,99.4056,17200.0
2011-01-18 13:55:00,129.96,129.96,129.85,129.9,43200.0,99.4132,99.4132,99.3291,99.3674,43200.0
2011-01-18 14:00:00,129.9,129.9,129.87,129.89,24900.0,99.3674,99.3674,99.3444,99.3597,24900.0
2011-01-18 14:05:00,129.88,129.94,129.88,129.93,18100.0,99.3521,99.3979,99.3521,99.3903,18100.0
2011-01-18 14:10:00,129.93,129.99,129.92,129.94,29300.0,99.3903,99.4362,99.3826,99.3979,29300.0
2011-01-18 14:15:00,129.95,129.98,129.94,129.98,14800.0,99.4056,99.4285,99.3979,99.4285,14800.0
2011-01-18 14:20:00,129.98,129.98,129.92,129.95,19500.0,99.4285,99.4285,99.3826,99.4056,19500.0
2011-01-18 14:25:00,129.95,129.98,129.93,129.98,20800.0,99.4056,99.4285,99.3903,99.4285,20800.0
2011-01-18 14:30:00,129.99,130.02,129.96,129.96,26700.0,99.4362,99.4591,99.4132,99.4132,26700.0
2011-01-18 14:35:00,129.95,130.01,129.95,130.01,36500.0,99.4056,99.4515,99.4056,99.4515,36500.0
2011-01-18 14:40:00,130.01,130.01,129.88,129.92,37200.0,99.4515,99.4515,99.3521,99.3826,37200.0
2011-01-18 14:45:00,129.92,129.94,129.89,129.94,24200.0,99.3826,99.3979,99.3597,99.3979,24200.0
2011-01-18 14:50:00,129.94,129.99,129.93,129.98,77500.0,99.3979,99.4362,99.3903,99.4285,77500.0
2011-01-18 14:55:00,129.99,129.99,129.96,129.98,21700.0,99.4362,99.4362,99.4132,99.4285,21700.0
2011-01-18 15:00:00,129.99,129.99,129.95,129.96,23500.0,99.4362,99.4362,99.4056,99.4132,23500.0
2011-01-18 15:05:00,129.96,129.99,129.89,129.89,33900.0,99.4132,99.4362,99.3597,99.3597,33900.0
2011-01-18 15:10:00,129.89,129.91,129.86,129.86,28400.0,99.3597,99.375,99.3368,99.3368,28400.0
2011-01-18 15:15:00,129.87,129.9,129.84,129.87,39000.0,99.3444,99.3674,99.3215,99.3444,39000.0
2011-01-18 15:20:00,129.87,129.98,129.87,129.98,33900.0,99.3444,99.4285,99.3444,99.4285,33900.0
2011-01-18 15:25:00,129.97,129.99,129.94,129.97,25900.0,99.4209,99.4362,99.3979,99.4209,25900.0
2011-01-18 15:30:00,129.96,129.98,129.95,129.96,40600.0,99.4132,99.4285,99.4056,99.4132,40600.0
2011-01-18 15:35:00,129.96,130.08,129.95,130.07,68800.0,99.4132,99.505,99.4056,99.4974,68800.0
2011-01-18 15:40:00,130.07,130.11,130.06,130.07,51400.0,99.4974,99.528,99.4897,99.4974,51400.0
2011-01-18 15:45:00,130.07,130.1,129.98,130.0,119600.0,99.4974,99.5203,99.4285,99.4438,119600.0
2011-01-18 15:50:00,130.01,130.02,129.98,129.98,96500.0,99.4515,99.4591,99.4285,99.4285,96500.0
2011-01-18 15:55:00,129.97,130.02,129.96,130.01,220100.0,99.4209,99.4591,99.4132,99.4515,220100.0
2011-01-19 09:30:00,129.91,129.98,129.85,129.92,88900.0,99.375,99.4285,99.3291,99.3826,88900.0
2011-01-19 09:35:00,129.88,129.9,129.77,129.81,59000.0,99.3521,99.3674,99.2679,99.2985,59000.0
2011-01-19 09:40:00,129.78,129.78,129.68,129.69,31000.0,99.2756,99.2756,99.1991,99.2067,31000.0
2011-01-19 09:45:00,129.7,129.73,129.62,129.64,1005000.0,99.2144,99.2373,99.1532,99.1685,1005000.0
2011-01-19 09:50:00,129.65,129.66,129.53,129.64,24500.0,99.1761,99.1838,99.0843,99.1685,24500.0
2011-01-19 09:55:00,129.63,129.63,129.46,129.56,28100.0,99.1608,99.1608,99.0308,99.1073,28100.0
2011-01-19 10:00:00,129.54,129.59,129.52,129.55,17200.0,99.092,99.1302,99.0767,99.0996,17200.0
2011-01-19 10:05:00,129.54,129.69,129.53,129.68,23900.0,99.092,99.2067,99.0843,99.1991,23900.0
2011-01-19 10:10:00,129.66,129.67,129.59,129.65,19400.0,99.1838,99.1914,99.1302,99.1761,19400.0
2011-01-19 10:15:00,129.65,129.65,129.55,129.55,9400.0,99.1761,99.1761,99.0996,99.0996,9400.0
2011-01-19 10:20:00,129.55,129.61,129.35,129.36,43400.0,99.0996,99.1455,98.9466,98.9543,43400.0
2011-01-19 10:25:00,129.34,129.36,129.24,129.3,51700.0,98.939,98.9543,98.8625,98.9084,51700.0
2011-01-19 10:30:00,129.3,129.33,129.25,129.27,39200.0,98.9084,98.9313,98.8701,98.8854,39200.0
2011-01-19 10:35:00,129.23,129.3,129.14,129.2,41500.0,98.8548,98.9084,98.786,98.8319,41500.0
2011-01-19 10:40:00,129.19,129.23,129.04,129.1,156900.0,98.8242,98.8548,98.7095,98.7554,156900.0
2011-01-19 10:45:00,129.11,129.22,129.11,129.21,33600.0,98.763,98.8472,98.763,98.8395,33600.0
2011-01-19 10:50:00,129.2,129.23,129.17,129.22,23700.0,98.8319,98.8548,98.8089,98.8472,23700.0
2011-01-19 10:55:00,129.21,129.25,129.19,129.22,77200.0,98.8395,98.8701,98.8242,98.8472,77200.0
2011-01-19 11:00:00,129.23,129.25,129.17,129.17,7300.0,98.8548,98.8701,98.8089,98.8089,7300.0
2011-01-19 11:05:00,129.16,129.19,129.13,129.14,73900.0,98.8013,98.8242,98.7783,98.786,73900.0
2011-01-19 11:10:00,129.15,129.19,129.02,129.04,39100.0,98.7936,98.8242,98.6942,98.7095,39100.0
2011-01-19 11:15:00,129.06,129.12,129.03,129.12,17100.0,98.7248,98.7707,98.7018,98.7707,17100.0
2011-01-19 11:20:00,129.13,129.13,129.09,129.09,14500.0,98.7783,98.7783,98.7477,98.7477,14500.0
2011-01-19 11:25:00,129.1,129.12,129.09,129.11,7100.0,98.7554,98.7707,98.7477,98.763,7100.0
2011-01-19 11:30:00,129.12,129.2,129.12,129.17,17700.0,98.7707,98.8319,98.7707,98.8089,17700.0
2011-01-19 11:35:00,129.19,129.23,129.19,129.21,3600.0,98.8242,98.8548,98.8242,98.8395,3600.0
2011-01-19 11:40:00,129.19,129.2,129.14,129.16,10600.0,98.8242,98.8319,98.786,98.8013,10600.0
2011-01-19 11:45:00,129.15,129.25,129.15,129.24,7100.0,98.7936,98.8701,98.7936,98.8625,7100.0
2011-01-19 11:50:00,129.24,129.25,129.2,129.25,6100.0,98.8625,98.8701,98.8319,98.8701,6100.0
2011-01-19 11:55:00,129.23,129.24,129.11,129.19,60200.0,98.8548,98.8625,98.763,98.8242,60200.0
2011-01-19 12:00:00,129.19,129.19,129.15,129.15,32500.0,98.8242,98.8242,98.7936,98.7936,32500.0
2011-01-19 12:05:00,129.15,129.22,129.15,129.17,4300.0,98.7936,98.8472,98.7936,98.8089,4300.0
2011-01-19 12:10:00,129.16,129.22,129.15,129.22,15200.0,98.8013,98.8472,98.7936,98.8472,15200.0
2011-01-19 12:15:00,129.22,129.22,129.12,129.15,10600.0,98.8472,98.8472,98.7707,98.7936,10600.0
2011-01-19 12:20:00,129.19,129.2,129.14,129.16,6600.0,98.8242,98.8319,98.786,98.8013,6600.0
2011-01-19 12:25:00,129.17,129.2,129.11,129.11,18600.0,98.8089,98.8319,98.763,98.763,18600.0
2011-01-19 12:30:00,129.09,129.09,128.92,128.93,23100.0,98.7477,98.7477,98.6177,98.6253,23100.0
2011-01-19 12:35:00,128.93,128.98,128.86,128.91,70300.0,98.6253,98.6636,98.5718,98.61,70300.0
2011-01-19 12:40:00,128.91,128.92,128.8,128.86,14200.0,98.61,98.6177,98.5259,98.5718,14200.0
2011-01-19 12:45:00,128.87,128.89,128.81,128.82,10100.0,98.5794,98.5947,98.5336,98.5412,10100.0
2011-01-19 12:50:00,128.81,128.93,128.77,128.91,19700.0,98.5336,98.6253,98.503,98.61,19700.0
2011-01-19 12:55:00,128.92,128.92,128.88,128.89,5400.0,98.6177,98.6177,98.5871,98.5947,5400.0
2011-01-19 13:00:00,128.9,128.9,128.77,128.87,16500.0,98.6024,98.6024,98.503,98.5794,16500.0
2011-01-19 13:05:00,128.86,128.94,128.85,128.94,17900.0,98.5718,98.633,98.5642,98.633,17900.0
2011-01-19 13:10:00,128.94,129.01,128.93,128.96,7000.0,98.633,98.6865,98.6253,98.6483,7000.0
2011-01-19 13:15:00,128.96,129.0,128.96,129.0,2400.0,98.6483,98.6789,98.6483,98.6789,2400.0
2011-01-19 13:20:00,129.0,129.0,128.93,128.98,15800.0,98.6789,98.6789,98.6253,98.6636,15800.0
2011-01-19 13:25:00,129.0,129.1,128.99,129.08,20700.0,98.6789,98.7554,98.6712,98.7401,20700.0
2011-01-19 13:30:00,129.09,129.15,129.06,129.13,6100.0,98.7477,98.7936,98.7248,98.7783,6100.0
2011-01-19 13:35:00,129.14,129.17,129.09,129.1,17300.0,98.786,98.8089,98.7477,98.7554,17300.0
2011-01-19 13:40:00,129.1,129.13,129.09,129.09,3900.0,98.7554,98.7783,98.7477,98.7477,3900.0
2011-01-19 13:45:00,129.09,129.09,129.03,129.05,33000.0,98.7477,98.7477,98.7018,98.7171,33000.0
2011-01-19 13:50:00,129.03,129.03,128.95,128.98,7000.0,98.7018,98.7018,98.6406,98.6636,7000.0
2011-01-19 13:55:00,128.98,129.03,128.94,129.03,22000.0,98.6636,98.7018,98.633,98.7018,22000.0
2011-01-19 14:00:00,129.04,129.04,128.96,128.98,5000.0,98.7095,98.7095,98.6483,98.6636,5000.0
2011-01-19 14:05:00,128.99,129.0,128.93,128.93,7200.0,98.6712,98.6789,98.6253,98.6253,7200.0
2011-01-19 14:10:00,128.94,129.0,128.85,128.85,16400.0,98.633,98.6789,98.5642,98.5642,16400.0
2011-01-19 14:15:00,128.84,128.91,128.84,128.9,11100.0,98.5565,98.61,98.5565,98.6024,11100.0
2011-01-19 14:20:00,128.85,128.87,128.76,128.8,14600.0,98.5642,98.5794,98.4953,98.5259,14600.0
2011-01-19 14:25:00,128.8,128.84,128.73,128.81,30500.0,98.5259,98.5565,98.4724,98.5336,30500.0
2011-01-19 14:30:00,128.81,128.86,128.76,128.86,20100.0,98.5336,98.5718,98.4953,98.5718,20100.0
2011-01-19 14:35:00,128.84,128.84,128.8,128.81,6200.0,98.5565,98.5565,98.5259,98.5336,6200.0
2011-01-19 14:40:00,128.79,128.81,128.61,128.72,80600.0,98.5183,98.5336,98.3806,98.4647,80600.0
2011-01-19 14:45:00,128.7,128.76,128.7,128.7,8600.0,98.4494,98.4953,98.4494,98.4494,8600.0
2011-01-19 14:50:00,128.71,128.71,128.51,128.58,34100.0,98.4571,98.4571,98.3041,98.3576,34100.0
2011-01-19 14:55:00,128.58,128.62,128.45,128.62,55700.0,98.3576,98.3882,98.2582,98.3882,55700.0
2011-01-19 15:00:00,128.62,128.69,128.62,128.64,26600.0,98.3882,98.4418,98.3882,98.4035,26600.0
2011-01-19 15:05:00,128.66,128.72,128.51,128.51,26700.0,98.4188,98.4647,98.3041,98.3041,26700.0
2011-01-19 15:10:00,128.53,128.55,128.41,128.42,150900.0,98.3194,98.3347,98.2276,98.2352,150900.0
2011-01-19 15:15:00,128.43,128.62,128.42,128.59,30500.0,98.2429,98.3882,98.2352,98.3653,30500.0
2011-01-19 15:20:00,128.59,128.64,128.58,128.58,28200.0,98.3653,98.4035,98.3576,98.3576,28200.0
2011-01-19 15:25:00,128.57,128.61,128.54,128.61,27300.0,98.35,98.3806,98.327,98.3806,27300.0
2011-01-19 15:30:00,128.61,128.61,128.39,128.49,24300.0,98.3806,98.3806,98.2123,98.2888,24300.0
2011-01-19 15:35:00,128.5,128.63,128.41,128.58,62300.0,98.2964,98.3959,98.2276,98.3576,62300.0
2011-01-19 15:40:00,128.59,128.69,128.52,128.65,48100.0,98.3653,98.4418,98.3117,98.4112,48100.0
2011-01-19 15:45:00,128.66,128.68,128.56,128.62,46600.0,98.4188,98.4341,98.3423,98.3882,46600.0
2011-01-19 15:50:00,128.62,128.64,128.58,128.59,31800.0,98.3882,98.4035,98.3576,98.3653,31800.0
2011-01-19 15:55:00,128.6,128.73,128.53,128.73,139800.0,98.3729,98.4724,98.3194,98.4724,139800.0
2011-01-20 09:30:00,128.45,128.49,128.01,128.14,118800.0,98.2582,98.2888,97.9216,98.021,118800.0
2011-01-20 09:35:00,128.13,128.15,127.96,128.13,74100.0,98.0134,98.0287,97.8833,98.0134,74100.0
2011-01-20 09:40:00,128.12,128.29,128.11,128.26,63600.0,98.0057,98.1358,97.9981,98.1128,63600.0
2011-01-20 09:45:00,128.24,128.41,128.24,128.36,57100.0,98.0975,98.2276,98.0975,98.1893,57100.0
2011-01-20 09:50:00,128.35,128.44,128.33,128.41,16500.0,98.1817,98.2505,98.1664,98.2276,16500.0
2011-01-20 09:55:00,128.4,128.53,128.32,128.49,24100.0,98.2199,98.3194,98.1587,98.2888,24100.0
2011-01-20 10:00:00,128.43,128.67,128.43,128.57,46700.0,98.2429,98.4265,98.2429,98.35,46700.0
2011-01-20 10:05:00,128.56,128.57,128.34,128.37,21600.0,98.3423,98.35,98.174,98.197,21600.0
2011-01-20 10:10:00,128.37,128.45,128.34,128.43,15800.0,98.197,98.2582,98.174,98.2429,15800.0
2011-01-20 10:15:00,128.42,128.46,128.11,128.11,53600.0,98.2352,98.2658,97.9981,97.9981,53600.0
2011-01-20 10:20:00,128.11,128.21,128.03,128.06,28200.0,97.9981,98.0746,97.9369,97.9598,28200.0
2011-01-20 10:25:00,128.04,128.19,127.93,128.15,37500.0,97.9445,98.0593,97.8604,98.0287,37500.0
2011-01-20 10:30:00,128.12,128.22,128.01,128.18,50700.0,98.0057,98.0822,97.9216,98.0516,50700.0
2011-01-20 10:35:00,128.21,128.21,128.03,128.04,37600.0,98.0746,98.0746,97.9369,97.9445,37600.0
2011-01-20 10:40:00,128.01,128.12,127.98,128.11,35200.0,97.9216,98.0057,97.8986,97.9981,35200.0
2011-01-20 10:45:00,128.11,128.11,127.94,128.0,50000.0,97.9981,97.9981,97.868,97.9139,50000.0
2011-01-20 10:50:00,128.0,128.03,127.74,127.76,83800.0,97.9139,97.9369,97.7151,97.7304,83800.0
2011-01-20 10:55:00,127.76,127.82,127.69,127.74,52500.0,97.7304,97.7762,97.6768,97.7151,52500.0
2011-01-20 11:00:00,127.76,127.86,127.71,127.84,23300.0,97.7304,97.8068,97.6921,97.7915,23300.0
2011-01-20 11:05:00,127.86,127.92,127.83,127.85,86300.0,97.8068,97.8527,97.7839,97.7992,86300.0
2011-01-20 11:10:00,127.85,127.96,127.82,127.93,34300.0,97.7992,97.8833,97.7762,97.8604,34300.0
2011-01-20 11:15:00,127.92,127.92,127.84,127.87,11100.0,97.8527,97.8527,97.7915,97.8145,11100.0
2011-01-20 11:20:00,127.89,127.91,127.79,127.89,24400.0,97.8298,97.8451,97.7533,97.8298,24400.0
2011-01-20 11:25:00,127.87,127.87,127.72,127.75,39400.0,97.8145,97.8145,97.6998,97.7227,39400.0
2011-01-20 11:30:00,127.75,127.78,127.63,127.67,44700.0,97.7227,97.7457,97.6309,97.6615,44700.0
2011-01-20 11:35:00,127.7,127.83,127.7,127.83,17200.0,97.6845,97.7839,97.6845,97.7839,17200.0
2011-01-20 11:40:00,127.83,127.83,127.78,127.79,15200.0,97.7839,97.7839,97.7457,97.7533,15200.0
2011-01-20 11:45:00,127.76,127.89,127.74,127.89,20100.0,97.7304,97.8298,97.7151,97.8298,20100.0
2011-01-20 11:50:00,127.89,127.91,127.82,127.88,67100.0,97.8298,97.8451,97.7762,97.8221,67100.0
2011-01-20 11:55:00,127.89,127.98,127.88,127.97,40900.0,97.8298,97.8986,97.8221,97.891,40900.0
2011-01-20 12:00:00,127.99,128.05,127.99,128.02,8000.0,97.9063,97.9522,97.9063,97.9292,8000.0
2011-01-20 12:05:00,128.03,128.13,128.03,128.08,18600.0,97.9369,98.0134,97.9369,97.9751,18600.0
2011-01-20 12:10:00,128.08,128.11,128.05,128.05,12100.0,97.9751,97.9981,97.9522,97.9522,12100.0
2011-01-20 12:15:00,128.07,128.08,128.0,128.05,35200.0,97.9675,97.9751,97.9139,97.9522,35200.0
2011-01-20 12:20:00,128.06,128.2,128.06,128.2,20500.0,97.9598,98.0669,97.9598,98.0669,20500.0
2011-01-20 12:25:00,128.21,128.24,128.16,128.16,9600.0,98.0746,98.0975,98.0363,98.0363,9600.0
2011-01-20 12:30:00,128.15,128.24,128.14,128.19,27500.0,98.0287,98.0975,98.021,98.0593,27500.0
2011-01-20 12:35:00,128.2,128.24,128.18,128.23,7100.0,98.0669,98.0975,98.0516,98.0899,7100.0
2011-01-20 12:40:00,128.25,128.31,128.22,128.29,11900.0,98.1052,98.1511,98.0822,98.1358,11900.0
2011-01-20 12:45:00,128.29,128.34,128.26,128.33,37500.0,98.1358,98.174,98.1128,98.1664,37500.0
2011-01-20 12:50:00,128.34,128.39,128.26,128.39,27500.0,98.174,98.2123,98.1128,98.2123,27500.0
2011-01-20 12:55:00,128.39,128.4,128.31,128.34,16500.0,98.2123,98.2199,98.1511,98.174,16500.0
2011-01-20 13:00:00,128.35,128.35,128.23,128.24,9300.0,98.1817,98.1817,98.0899,98.0975,9300.0
2011-01-20 13:05:00,128.2,128.27,128.18,128.27,9400.0,98.0669,98.1205,98.0516,98.1205,9400.0
2011-01-20 13:10:00,128.26,128.26,128.2,128.2,17000.0,98.1128,98.1128,98.0669,98.0669,17000.0
2011-01-20 13:15:00,128.19,128.26,128.17,128.24,16900.0,98.0593,98.1128,98.044,98.0975,16900.0
2011-01-20 13:20:00,128.23,128.23,128.11,128.15,42400.0,98.0899,98.0899,97.9981,98.0287,42400.0
2011-01-20 13:25:00,128.17,128.2,128.13,128.15,9900.0,98.044,98.0669,98.0134,98.0287,9900.0
2011-01-20 13:30:00,128.18,128.29,128.18,128.29,12000.0,98.0516,98.1358,98.0516,98.1358,12000.0
2011-01-20 13:35:00,128.27,128.3,128.24,128.27,9600.0,98.1205,98.1434,98.0975,98.1205,9600.0
2011-01-20 13:40:00,128.26,128.31,128.23,128.23,12000.0,98.1128,98.1511,98.0899,98.0899,12000.0
2011-01-20 13:45:00,128.2,128.26,128.18,128.26,8400.0,98.0669,98.1128,98.0516,98.1128,8400.0
2011-01-20 13:50:00,128.27,128.32,128.25,128.31,11000.0,98.1205,98.1587,98.1052,98.1511,11000.0
2011-01-20 13:55:00,128.33,128.47,128.31,128.47,14800.0,98.1664,98.2735,98.1511,98.2735,14800.0
2011-01-20 14:00:00,128.47,128.47,128.41,128.44,12600.0,98.2735,98.2735,98.2276,98.2505,12600.0
2011-01-20 14:05:00,128.44,128.57,128.41,128.53,11800.0,98.2505,98.35,98.2276,98.3194,11800.0
2011-01-20 14:10:00,128.52,128.72,128.52,128.7,39900.0,98.3117,98.4647,98.3117,98.4494,39900.0
2011-01-20 14:15:00,128.7,128.7,128.58,128.63,14800.0,98.4494,98.4494,98.3576,98.3959,14800.0
2011-01-20 14:20:00,128.63,128.64,128.54,128.62,26100.0,98.3959,98.4035,98.327,98.3882,26100.0
2011-01-20 14:25:00,128.6,128.68,128.57,128.63,27000.0,98.3729,98.4341,98.35,98.3959,27000.0
2011-01-20 14:30:00,128.64,128.82,128.64,128.8,54500.0,98.4035,98.5412,98.4035,98.5259,54500.0
2011-01-20 14:35:00,128.81,128.82,128.7,128.71,18100.0,98.5336,98.5412,98.4494,98.4571,18100.0
2011-01-20 14:40:00,128.69,128.86,128.68,128.83,20500.0,98.4418,98.5718,98.4341,98.5489,20500.0
2011-01-20 14:45:00,128.83,128.83,128.73,128.73,21600.0,98.5489,98.5489,98.4724,98.4724,21600.0
2011-01-20 14:50:00,128.71,128.74,128.68,128.74,15100.0,98.4571,98.48,98.4341,98.48,15100.0
2011-01-20 14:55:00,128.76,128.78,128.69,128.73,13600.0,98.4953,98.5106,98.4418,98.4724,13600.0
2011-01-20 15:00:00,128.73,128.73,128.6,128.64,13900.0,98.4724,98.4724,98.3729,98.4035,13900.0
2011-01-20 15:05:00,128.64,128.64,128.57,128.57,6600.0,98.4035,98.4035,98.35,98.35,6600.0
2011-01-20 15:10:00,128.57,128.65,128.56,128.62,11000.0,98.35,98.4112,98.3423,98.3882,11000.0
2011-01-20 15:15:00,128.61,128.63,128.53,128.53,86200.0,98.3806,98.3959,98.3194,98.3194,86200.0
2011-01-20 15:20:00,128.51,128.59,128.49,128.58,11900.0,98.3041,98.3653,98.2888,98.3576,11900.0
2011-01-20 15:25:00,128.58,128.58,128.37,128.41,26000.0,98.3576,98.3576,98.197,98.2276,26000.0
2011-01-20 15:30:00,128.39,128.46,128.33,128.38,49000.0,98.2123,98.2658,98.1664,98.2046,49000.0
2011-01-20 15:35:00,128.37,128.45,128.28,128.43,36300.0,98.197,98.2582,98.1281,98.2429,36300.0
2011-01-20 15:40:00,128.43,128.57,128.43,128.52,79000.0,98.2429,98.35,98.2429,98.3117,79000.0
2011-01-20 15:45:00,128.51,128.51,128.36,128.37,117200.0,98.3041,98.3041,98.1893,98.197,117200.0
2011-01-20 15:50:00,128.37,128.45,128.32,128.45,49300.0,98.197,98.2582,98.1587,98.2582,49300.0
2011-01-20 15:55:00,128.44,128.58,128.42,128.58,48700.0,98.2505,98.3576,98.2352,98.3576,48700.0
2011-01-21 09:30:00,129.36,129.38,129.25,129.34,144600.0,98.9543,98.9696,98.8701,98.939,144600.0
2011-01-21 09:35:00,129.31,129.35,129.25,129.25,21400.0,98.916,98.9466,98.8701,98.8701,21400.0
2011-01-21 09:40:00,129.26,129.31,129.22,129.29,26900.0,98.8778,98.916,98.8472,98.9007,26900.0
2011-01-21 09:45:00,129.3,129.39,129.3,129.38,35600.0,98.9084,98.9772,98.9084,98.9696,35600.0
2011-01-21 09:50:00,129.38,129.47,129.33,129.46,29600.0,98.9696,99.0384,98.9313,99.0308,29600.0
2011-01-21 09:55:00,129.47,129.61,129.45,129.59,32100.0,99.0384,99.1455,99.0231,99.1302,32100.0
2011-01-21 10:00:00,129.6,129.65,129.54,129.57,40600.0,99.1379,99.1761,99.092,99.1149,40600.0
2011-01-21 10:05:00,129.55,129.57,129.48,129.49,39800.0,99.0996,99.1149,99.0461,99.0537,39800.0
2011-01-21 10:10:00,129.48,129.54,129.45,129.46,19100.0,99.0461,99.092,99.0231,99.0308,19100.0
2011-01-21 10:15:00,129.46,129.48,129.38,129.38,18100.0,99.0308,99.0461,98.9696,98.9696,18100.0
2011-01-21 10:20:00,129.38,129.38,129.27,129.31,47200.0,98.9696,98.9696,98.8854,98.916,47200.0
2011-01-21 10:25:00,129.31,129.34,129.2,129.2,22100.0,98.916,98.939,98.8319,98.8319,22100.0
2011-01-21 10:30:00,129.21,129.23,129.1,129.13,41800.0,98.8395,98.8548,98.7554,98.7783,41800.0
2011-01-21 10:35:00,129.12,129.27,129.11,129.22,24700.0,98.7707,98.8854,98.763,98.8472,24700.0
2011-01-21 10:40:00,129.24,129.3,129.2,129.27,16500.0,98.8625,98.9084,98.8319,98.8854,16500.0
2011-01-21 10:45:00,129.27,129.32,129.13,129.13,16400.0,98.8854,98.9237,98.7783,98.7783,16400.0
2011-01-21 10:50:00,129.12,129.23,129.09,129.09,18100.0,98.7707,98.8548,98.7477,98.7477,18100.0
2011-01-21 10:55:00,129.08,129.19,129.06,129.15,17300.0,98.7401,98.8242,98.7248,98.7936,17300.0
2011-01-21 11:00:00,129.12,129.25,129.1,129.2,36700.0,98.7707,98.8701,98.7554,98.8319,36700.0
2011-01-21 11:05:00,129.19,129.19,129.0,129.07,22200.0,98.8242,98.8242,98.6789,98.7324,22200.0
2011-01-21 11:10:00,129.06,129.08,128.97,129.02,25100.0,98.7248,98.7401,98.6559,98.6942,25100.0
2011-01-21 11:15:00,129.0,129.0,128.93,128.97,20400.0,98.6789,98.6789,98.6253,98.6559,20400.0
2011-01-21 11:20:00,128.95,129.07,128.94,129.07,28300.0,98.6406,98.7324,98.633,98.7324,28300.0
2011-01-21 11:25:00,129.07,129.11,129.05,129.1,21200.0,98.7324,98.763,98.7171,98.7554,21200.0
2011-01-21 11:30:00,129.1,129.14,129.07,129.12,21500.0,98.7554,98.786,98.7324,98.7707,21500.0
2011-01-21 11:35:00,129.13,129.13,129.01,129.02,18300.0,98.7783,98.7783,98.6865,98.6942,18300.0
2011-01-21 11:40:00,129.01,129.01,128.88,128.91,48500.0,98.6865,98.6865,98.5871,98.61,48500.0
2011-01-21 11:45:00,128.9,128.9,128.81,128.87,23400.0,98.6024,98.6024,98.5336,98.5794,23400.0
2011-01-21 11:50:00,128.88,128.92,128.8,128.81,33500.0,98.5871,98.6177,98.5259,98.5336,33500.0
2011-01-21 11:55:00,128.81,128.92,128.8,128.91,17400.0,98.5336,98.6177,98.5259,98.61,17400.0
2011-01-21 12:00:00,128.92,128.92,128.86,128.87,8500.0,98.6177,98.6177,98.5718,98.5794,8500.0
2011-01-21 12:05:00,128.87,128.96,128.85,128.96,11700.0,98.5794,98.6483,98.5642,98.6483,11700.0
2011-01-21 12:10:00,128.96,128.99,128.94,128.97,16000.0,98.6483,98.6712,98.633,98.6559,16000.0
2011-01-21 12:15:00,128.97,129.08,128.96,129.08,33300.0,98.6559,98.7401,98.6483,98.7401,33300.0
2011-01-21 12:20:00,129.09,129.16,129.09,129.1,70100.0,98.7477,98.8013,98.7477,98.7554,70100.0
2011-01-21 12:25:00,129.09,129.13,129.09,129.13,11000.0,98.7477,98.7783,98.7477,98.7783,11000.0
2011-01-21 12:30:00,129.13,129.14,128.99,129.0,31800.0,98.7783,98.786,98.6712,98.6789,31800.0
2011-01-21 12:35:00,129.01,129.07,129.0,129.01,13500.0,98.6865,98.7324,98.6789,98.6865,13500.0
2011-01-21 12:40:00,129.0,129.01,128.81,128.81,66800.0,98.6789,98.6865,98.5336,98.5336,66800.0
2011-01-21 12:45:00,128.79,128.86,128.75,128.86,22300.0,98.5183,98.5718,98.4877,98.5718,22300.0
2011-01-21 12:50:00,128.87,128.94,128.83,128.9,16800.0,98.5794,98.633,98.5489,98.6024,16800.0
2011-01-21 12:55:00,128.88,128.97,128.86,128.97,22300.0,98.5871,98.6559,98.5718,98.6559,22300.0
2011-01-21 13:00:00,128.97,128.97,128.87,128.87,12600.0,98.6559,98.6559,98.5794,98.5794,12600.0
2011-01-21 13:05:00,128.86,128.9,128.86,128.87,7700.0,98.5718,98.6024,98.5718,98.5794,7700.0
2011-01-21 13:10:00,128.86,128.94,128.85,128.94,7500.0,98.5718,98.633,98.5642,98.633,7500.0
2011-01-21 13:15:00,128.94,129.06,128.92,129.06,15000.0,98.633,98.7248,98.6177,98.7248,15000.0
2011-01-21 13:20:00,129.07,129.07,128.99,129.02,12400.0,98.7324,98.7324,98.6712,98.6942,12400.0
2011-01-21 13:25:00,129.02,129.02,128.94,128.97,14300.0,98.6942,98.6942,98.633,98.6559,14300.0
2011-01-21 13:30:00,128.97,129.07,128.97,129.06,8200.0,98.6559,98.7324,98.6559,98.7248,8200.0
2011-01-21 13:35:00,129.07,129.09,129.04,129.09,40400.0,98.7324,98.7477,98.7095,98.7477,40400.0
2011-01-21 13:40:00,129.09,129.1,128.99,128.99,17600.0,98.7477,98.7554,98.6712,98.6712,17600.0
2011-01-21 13:45:00,128.99,129.01,128.98,129.01,6600.0,98.6712,98.6865,98.6636,98.6865,6600.0
2011-01-21 13:50:00,129.01,129.01,128.93,128.96,7400.0,98.6865,98.6865,98.6253,98.6483,7400.0
2011-01-21 13:55:00,128.96,129.06,128.94,129.05,10000.0,98.6483,98.7248,98.633,98.7171,10000.0
2011-01-21 14:00:00,129.06,129.09,129.01,129.02,14000.0,98.7248,98.7477,98.6865,98.6942,14000.0
2011-01-21 14:05:00,129.0,129.12,129.0,129.12,58600.0,98.6789,98.7707,98.6789,98.7707,58600.0
2011-01-21 14:10:00,129.12,129.14,129.07,129.09,11100.0,98.7707,98.786,98.7324,98.7477,11100.0
2011-01-21 14:15:00,129.08,129.09,128.95,128.98,18600.0,98.7401,98.7477,98.6406,98.6636,18600.0
2011-01-21 14:20:00,129.0,129.07,128.99,129.06,12100.0,98.6789,98.7324,98.6712,98.7248,12100.0
2011-01-21 14:25:00,129.05,129.06,129.0,129.0,9100.0,98.7171,98.7248,98.6789,98.6789,9100.0
2011-01-21 14:30:00,129.02,129.16,129.0,129.16,19900.0,98.6942,98.8013,98.6789,98.8013,19900.0
2011-01-21 14:35:00,129.14,129.18,129.13,129.14,13900.0,98.786,98.8166,98.7783,98.786,13900.0
2011-01-21 14:40:00,129.14,129.14,129.09,129.09,15800.0,98.786,98.786,98.7477,98.7477,15800.0
2011-01-21 14:45:00,129.07,129.13,129.07,129.09,58100.0,98.7324,98.7783,98.7324,98.7477,58100.0
2011-01-21 14:50:00,129.09,129.15,129.07,129.1,16800.0,98.7477,98.7936,98.7324,98.7554,16800.0
2011-01-21 14:55:00,129.09,129.12,129.02,129.02,16800.0,98.7477,98.7707,98.6942,98.6942,16800.0
2011-01-21 15:00:00,129.04,129.09,129.03,129.09,10700.0,98.7095,98.7477,98.7018,98.7477,10700.0
2011-01-21 15:05:00,129.09,129.14,129.04,129.13,16800.0,98.7477,98.786,98.7095,98.7783,16800.0
2011-01-21 15:10:00,129.12,129.13,129.09,129.11,9100.0,98.7707,98.7783,98.7477,98.763,9100.0
2011-01-21 15:15:00,129.11,129.14,129.09,129.09,9300.0,98.763,98.786,98.7477,98.7477,9300.0
2011-01-21 15:20:00,129.09,129.09,129.02,129.05,14600.0,98.7477,98.7477,98.6942,98.7171,14600.0
2011-01-21 15:25:00,129.05,129.09,128.98,128.98,18200.0,98.7171,98.7477,98.6636,98.6636,18200.0
2011-01-21 15:30:00,128.99,128.99,128.89,128.93,19000.0,98.6712,98.6712,98.5947,98.6253,19000.0
2011-01-21 15:35:00,128.94,128.94,128.85,128.94,20700.0,98.633,98.633,98.5642,98.633,20700.0
2011-01-21 15:40:00,128.92,128.96,128.83,128.86,18900.0,98.6177,98.6483,98.5489,98.5718,18900.0
2011-01-21 15:45:00,128.86,128.95,128.81,128.84,73400.0,98.5718,98.6406,98.5336,98.5565,73400.0
2011-01-21 15:50:00,128.84,128.88,128.73,128.75,85500.0,98.5565,98.5871,98.4724,98.4877,85500.0
2011-01-21 15:55:00,128.75,128.88,128.72,128.88,99800.0,98.4877,98.5871,98.4647,98.5871,99800.0
2011-01-24 09:30:00,128.76,128.94,128.76,128.94,77600.0,98.4953,98.633,98.4953,98.633,77600.0
2011-01-24 09:35:00,128.97,129.03,128.94,128.96,36800.0,98.6559,98.7018,98.633,98.6483,36800.0
2011-01-24 09:40:00,128.99,129.03,128.91,128.91,35900.0,98.6712,98.7018,98.61,98.61,35900.0
2011-01-24 09:45:00,128.95,129.12,128.95,129.07,15000.0,98.6406,98.7707,98.6406,98.7324,15000.0
2011-01-24 09:50:00,129.06,129.11,128.94,128.95,36800.0,98.7248,98.763,98.633,98.6406,36800.0
2011-01-24 09:55:00,128.96,128.96,128.79,128.82,22200.0,98.6483,98.6483,98.5183,98.5412,22200.0
2011-01-24 10:00:00,128.84,128.87,128.76,128.86,39300.0,98.5565,98.5794,98.4953,98.5718,39300.0
2011-01-24 10:05:00,128.86,128.9,128.86,128.9,29400.0,98.5718,98.6024,98.5718,98.6024,29400.0
2011-01-24 10:10:00,128.91,129.01,128.91,128.93,24900.0,98.61,98.6865,98.61,98.6253,24900.0
2011-01-24 10:15:00,128.94,128.94,128.8,128.87,32200.0,98.633,98.633,98.5259,98.5794,32200.0
2011-01-24 10:20:00,128.87,129.08,128.84,129.03,72300.0,98.5794,98.7401,98.5565,98.7018,72300.0
2011-01-24 10:25:00,129.03,129.14,129.03,129.08,24800.0,98.7018,98.786,98.7018,98.7401,24800.0
2011-01-24 10:30:00,129.08,129.13,129.01,129.08,43500.0,98.7401,98.7783,98.6865,98.7401,43500.0
2011-01-24 10:35:00,129.07,129.19,129.07,129.12,38100.0,98.7324,98.8242,98.7324,98.7707,38100.0
2011-01-24 10:40:00,129.13,129.22,129.13,129.2,40600.0,98.7783,98.8472,98.7783,98.8319,40600.0
2011-01-24 10:45:00,129.21,129.23,129.08,129.14,20500.0,98.8395,98.8548,98.7401,98.786,20500.0
2011-01-24 10:50:00,129.12,129.26,129.11,129.26,27500.0,98.7707,98.8778,98.763,98.8778,27500.0
2011-01-24 10:55:00,129.25,129.25,129.19,129.22,19700.0,98.8701,98.8701,98.8242,98.8472,19700.0
2011-01-24 11:00:00,129.21,129.34,129.16,129.34,54800.0,98.8395,98.939,98.8013,98.939,54800.0
2011-01-24 11:05:00,129.34,129.39,129.31,129.31,19800.0,98.939,98.9772,98.916,98.916,19800.0
2011-01-24 11:10:00,129.31,129.34,129.26,129.33,32500.0,98.916,98.939,98.8778,98.9313,32500.0
2011-01-24 11:15:00,129.32,129.33,129.26,129.33,33200.0,98.9237,98.9313,98.8778,98.9313,33200.0
2011-01-24 11:20:00,129.34,129.35,129.28,129.32,26300.0,98.939,98.9466,98.8931,98.9237,26300.0
2011-01-24 11:25:00,129.34,129.49,129.34,129.44,37900.0,98.939,99.0537,98.939,99.0155,37900.0
2011-01-24 11:30:00,129.44,129.52,129.44,129.45,27900.0,99.0155,99.0767,99.0155,99.0231,27900.0
2011-01-24 11:35:00,129.44,129.48,129.36,129.37,22300.0,99.0155,99.0461,98.9543,98.9619,22300.0
2011-01-24 11:40:00,129.34,129.43,129.34,129.43,9300.0,98.939,99.0078,98.939,99.0078,9300.0
2011-01-24 11:45:00,129.41,129.46,129.4,129.45,11900.0,98.9925,99.0308,98.9849,99.0231,11900.0
2011-01-24 11:50:00,129.46,129.51,129.42,129.44,25400.0,99.0308,99.069,99.0002,99.0155,25400.0
2011-01-24 11:55:00,129.42,129.48,129.42,129.43,13900.0,99.0002,99.0461,99.0002,99.0078,13900.0
2011-01-24 12:00:00,129.44,129.54,129.44,129.52,31700.0,99.0155,99.092,99.0155,99.0767,31700.0
2011-01-24 12:05:00,129.52,129.66,129.52,129.57,35700.0,99.0767,99.1838,99.0767,99.1149,35700.0
2011-01-24 12:10:00,129.56,129.59,129.55,129.57,24400.0,99.1073,99.1302,99.0996,99.1149,24400.0
2011-01-24 12:15:00,129.58,129.59,129.54,129.55,32700.0,99.1226,99.1302,99.092,99.0996,32700.0
2011-01-24 12:20:00,129.54,129.58,129.51,129.51,22900.0,99.092,99.1226,99.069,99.069,22900.0
2011-01-24 12:25:00,129.5,129.53,129.48,129.49,22100.0,99.0614,99.0843,99.0461,99.0537,22100.0
2011-01-24 12:30:00,129.51,129.56,129.5,129.52,37400.0,99.069,99.1073,99.0614,99.0767,37400.0
2011-01-24 12:35:00,129.51,129.54,129.49,129.51,17900.0,99.069,99.092,99.0537,99.069,17900.0
2011-01-24 12:40:00,129.52,129.57,129.52,129.54,9900.0,99.0767,99.1149,99.0767,99.092,9900.0
2011-01-24 12:45:00,129.53,129.59,129.53,129.57,10900.0,99.0843,99.1302,99.0843,99.1149,10900.0
2011-01-24 12:50:00,129.57,129.57,129.5,129.51,29400.0,99.1149,99.1149,99.0614,99.069,29400.0
2011-01-24 12:55:00,129.49,129.52,129.44,129.45,20600.0,99.0537,99.0767,99.0155,99.0231,20600.0
2011-01-24 13:00:00,129.46,129.46,129.43,129.46,16500.0,99.0308,99.0308,99.0078,99.0308,16500.0
2011-01-24 13:05:00,129.46,129.52,129.44,129.49,27200.0,99.0308,99.0767,99.0155,99.0537,27200.0
2011-01-24 13:10:00,129.49,129.52,129.45,129.51,11600.0,99.0537,99.0767,99.0231,99.069,11600.0
2011-01-24 13:15:00,129.52,129.57,129.5,129.5,28600.0,99.0767,99.1149,99.0614,99.0614,28600.0
2011-01-24 13:20:00,129.52,129.55,129.51,129.54,22000.0,99.0767,99.0996,99.069,99.092,22000.0
2011-01-24 13:25:00,129.53,129.6,129.53,129.54,23000.0,99.0843,99.1379,99.0843,99.092,23000.0
2011-01-24 13:30:00,129.53,129.56,129.51,129.54,9200.0,99.0843,99.1073,99.069,99.092,9200.0
2011-01-24 13:35:00,129.54,129.56,129.51,129.52,75000.0,99.092,99.1073,99.069,99.0767,75000.0
2011-01-24 13:40:00,129.51,129.58,129.48,129.57,31700.0,99.069,99.1226,99.0461,99.1149,31700.0
2011-01-24 13:45:00,129.58,129.65,129.53,129.64,22400.0,99.1226,99.1761,99.0843,99.1685,22400.0
2011-01-24 13:50:00,129.63,129.63,129.6,129.61,16800.0,99.1608,99.1608,99.1379,99.1455,16800.0
2011-01-24 13:55:00,129.6,129.6,129.53,129.56,14300.0,99.1379,99.1379,99.0843,99.1073,14300.0
2011-01-24 14:00:00,129.55,129.59,129.53,129.55,7500.0,99.0996,99.1302,99.0843,99.0996,7500.0
2011-01-24 14:05:00,129.55,129.59,129.52,129.54,17200.0,99.0996,99.1302,99.0767,99.092,17200.0
2011-01-24 14:10:00,129.56,129.61,129.55,129.61,12600.0,99.1073,99.1455,99.0996,99.1455,12600.0
2011-01-24 14:15:00,129.61,129.74,129.61,129.66,39000.0,99.1455,99.245,99.1455,99.1838,39000.0
2011-01-24 14:20:00,129.65,129.65,129.58,129.58,23500.0,99.1761,99.1761,99.1226,99.1226,23500.0
2011-01-24 14:25:00,129.6,129.61,129.54,129.56,21500.0,99.1379,99.1455,99.092,99.1073,21500.0
2011-01-24 14:30:00,129.57,129.62,129.57,129.62,35100.0,99.1149,99.1532,99.1149,99.1532,35100.0
2011-01-24 14:35:00,129.62,129.62,129.57,129.59,18500.0,99.1532,99.1532,99.1149,99.1302,18500.0
2011-01-24 14:40:00,129.6,129.62,129.6,129.62,19700.0,99.1379,99.1532,99.1379,99.1532,19700.0
2011-01-24 14:45:00,129.62,129.63,129.57,129.61,32700.0,99.1532,99.1608,99.1149,99.1455,32700.0
2011-01-24 14:50:00,129.58,129.61,129.46,129.5,31700.0,99.1226,99.1455,99.0308,99.0614,31700.0
2011-01-24 14:55:00,129.49,129.49,129.42,129.47,15400.0,99.0537,99.0537,99.0002,99.0384,15400.0
2011-01-24 15:00:00,129.44,129.51,129.44,129.51,13400.0,99.0155,99.069,99.0155,99.069,13400.0
2011-01-24 15:05:00,129.51,129.51,129.46,129.49,10200.0,99.069,99.069,99.0308,99.0537,10200.0
2011-01-24 15:10:00,129.47,129.51,129.44,129.44,24000.0,99.0384,99.069,99.0155,99.0155,24000.0
2011-01-24 15:15:00,129.43,129.44,129.31,129.38,34600.0,99.0078,99.0155,98.916,98.9696,34600.0
2011-01-24 15:20:00,129.38,129.39,129.27,129.35,45200.0,98.9696,98.9772,98.8854,98.9466,45200.0
2011-01-24 15:25:00,129.35,129.35,129.26,129.29,55000.0,98.9466,98.9466,98.8778,98.9007,55000.0
2011-01-24 15:30:00,129.29,129.4,129.29,129.35,51700.0,98.9007,98.9849,98.9007,98.9466,51700.0
2011-01-24 15:35:00,129.37,129.49,129.37,129.49,52200.0,98.9619,99.0537,98.9619,99.0537,52200.0
2011-01-24 15:40:00,129.49,129.52,129.44,129.5,20200.0,99.0537,99.0767,99.0155,99.0614,20200.0
2011-01-24 15:45:00,129.49,129.49,129.4,129.46,13400.0,99.0537,99.0537,98.9849,99.0308,13400.0
2011-01-24 15:50:00,129.48,129.52,129.45,129.47,32100.0,99.0461,99.0767,99.0231,99.0384,32100.0
2011-01-24 15:55:00,129.48,129.61,129.47,129.61,109300.0,99.0461,99.1455,99.0384,99.1455,109300.0
2011-01-25 09:30:00,129.25,129.35,129.14,129.28,298400.0,98.8701,98.9466,98.786,98.8931,298400.0
2011-01-25 09:35:00,129.3,129.3,129.12,129.19,285200.0,98.9084,98.9084,98.7707,98.8242,285200.0
2011-01-25 09:40:00,129.17,129.28,129.1,129.22,64100.0,98.8089,98.8931,98.7554,98.8472,64100.0
2011-01-25 09:45:00,129.2,129.4,129.15,129.4,50500.0,98.8319,98.9849,98.7936,98.9849,50500.0
2011-01-25 09:50:00,129.38,129.42,129.34,129.39,48700.0,98.9696,99.0002,98.939,98.9772,48700.0
2011-01-25 09:55:00,129.39,129.61,129.3,129.61,77000.0,98.9772,99.1455,98.9084,99.1455,77000.0
2011-01-25 10:00:00,129.57,129.8,129.38,129.38,424800.0,99.1149,99.2909,98.9696,98.9696,424800.0
2011-01-25 10:05:00,129.37,129.45,129.3,129.43,65600.0,98.9619,99.0231,98.9084,99.0078,65600.0
2011-01-25 10:10:00,129.44,129.5,129.35,129.4,66700.0,99.0155,99.0614,98.9466,98.9849,66700.0
2011-01-25 10:15:00,129.39,129.39,129.19,129.24,101100.0,98.9772,98.9772,98.8242,98.8625,101100.0
2011-01-25 10:20:00,129.23,129.26,129.14,129.15,68100.0,98.8548,98.8778,98.786,98.7936,68100.0
2011-01-25 10:25:00,129.17,129.3,129.16,129.23,41500.0,98.8089,98.9084,98.8013,98.8548,41500.0
2011-01-25 10:30:00,129.23,129.36,129.22,129.35,76100.0,98.8548,98.9543,98.8472,98.9466,76100.0
2011-01-25 10:35:00,129.37,129.4,129.28,129.28,44900.0,98.9619,98.9849,98.8931,98.8931,44900.0
2011-01-25 10:40:00,129.28,129.45,129.25,129.37,73100.0,98.8931,99.0231,98.8701,98.9619,73100.0
2011-01-25 10:45:00,129.36,129.4,129.3,129.35,54500.0,98.9543,98.9849,98.9084,98.9466,54500.0
2011-01-25 10:50:00,129.35,129.5,129.35,129.48,74400.0,98.9466,99.0614,98.9466,99.0461,74400.0
2011-01-25 10:55:00,129.48,129.52,129.43,129.46,73900.0,99.0461,99.0767,99.0078,99.0308,73900.0
2011-01-25 11:00:00,129.46,129.48,129.3,129.3,103100.0,99.0308,99.0461,98.9084,98.9084,103100.0
2011-01-25 11:05:00,129.32,129.38,129.32,129.35,51800.0,98.9237,98.9696,98.9237,98.9466,51800.0
2011-01-25 11:10:00,129.35,129.35,128.98,129.03,114700.0,98.9466,98.9466,98.6636,98.7018,114700.0
2011-01-25 11:15:00,129.02,129.03,128.87,128.98,118400.0,98.6942,98.7018,98.5794,98.6636,118400.0
2011-01-25 11:20:00,129.01,129.01,128.79,128.88,121100.0,98.6865,98.6865,98.5183,98.5871,121100.0
2011-01-25 11:25:00,128.89,128.93,128.81,128.85,37900.0,98.5947,98.6253,98.5336,98.5642,37900.0
2011-01-25 11:30:00,128.82,128.88,128.72,128.85,24600.0,98.5412,98.5871,98.4647,98.5642,24600.0
2011-01-25 11:35:00,128.84,128.93,128.83,128.92,12800.0,98.5565,98.6253,98.5489,98.6177,12800.0
2011-01-25 11:40:00,128.92,128.93,128.86,128.89,8800.0,98.6177,98.6253,98.5718,98.5947,8800.0
2011-01-25 11:45:00,128.88,128.89,128.79,128.8,20700.0,98.5871,98.5947,98.5183,98.5259,20700.0
2011-01-25 11:50:00,128.79,128.86,128.76,128.86,19600.0,98.5183,98.5718,98.4953,98.5718,19600.0
2011-01-25 11:55:00,128.85,128.88,128.83,128.86,14400.0,98.5642,98.5871,98.5489,98.5718,14400.0
2011-01-25 12:00:00,128.86,128.99,128.84,128.96,25200.0,98.5718,98.6712,98.5565,98.6483,25200.0
2011-01-25 12:05:00,128.97,128.99,128.95,128.97,6900.0,98.6559,98.6712,98.6406,98.6559,6900.0
2011-01-25 12:10:00,129.0,129.15,129.0,129.12,47800.0,98.6789,98.7936,98.6789,98.7707,47800.0
2011-01-25 12:15:00,129.14,129.18,129.11,129.13,20800.0,98.786,98.8166,98.763,98.7783,20800.0
2011-01-25 12:20:00,129.14,129.2,129.14,129.19,12400.0,98.786,98.8319,98.786,98.8242,12400.0
2011-01-25 12:25:00,129.2,129.29,129.17,129.23,44400.0,98.8319,98.9007,98.8089,98.8548,44400.0
2011-01-25 12:30:00,129.25,129.29,129.23,129.24,45100.0,98.8701,98.9007,98.8548,98.8625,45100.0
2011-01-25 12:35:00,129.24,129.25,129.18,129.23,86900.0,98.8625,98.8701,98.8166,98.8548,86900.0
2011-01-25 12:40:00,129.24,129.27,129.24,129.27,28900.0,98.8625,98.8854,98.8625,98.8854,28900.0
2011-01-25 12:45:00,129.27,129.28,129.23,129.25,7500.0,98.8854,98.8931,98.8548,98.8701,7500.0
2011-01-25 12:50:00,129.24,129.33,129.24,129.28,13800.0,98.8625,98.9313,98.8625,98.8931,13800.0
2011-01-25 12:55:00,129.27,129.28,129.21,129.22,13300.0,98.8854,98.8931,98.8395,98.8472,13300.0
2011-01-25 13:00:00,129.23,129.27,129.2,129.2,9700.0,98.8548,98.8854,98.8319,98.8319,9700.0
2011-01-25 13:05:00,129.2,129.22,129.16,129.19,12100.0,98.8319,98.8472,98.8013,98.8242,12100.0
2011-01-25 13:10:00,129.19,129.25,129.17,129.25,8300.0,98.8242,98.8701,98.8089,98.8701,8300.0
2011-01-25 13:15:00,129.24,129.25,129.22,129.22,15000.0,98.8625,98.8701,98.8472,98.8472,15000.0
2011-01-25 13:20:00,129.2,129.2,129.06,129.09,18000.0,98.8319,98.8319,98.7248,98.7477,18000.0
2011-01-25 13:25:00,129.1,129.12,129.03,129.12,12700.0,98.7554,98.7707,98.7018,98.7707,12700.0
2011-01-25 13:30:00,129.12,129.13,129.07,129.07,10500.0,98.7707,98.7783,98.7324,98.7324,10500.0
2011-01-25 13:35:00,129.07,129.09,129.01,129.09,29500.0,98.7324,98.7477,98.6865,98.7477,29500.0
2011-01-25 13:40:00,129.09,129.16,129.08,129.14,27800.0,98.7477,98.8013,98.7401,98.786,27800.0
2011-01-25 13:45:00,129.15,129.23,129.15,129.21,16300.0,98.7936,98.8548,98.7936,98.8395,16300.0
2011-01-25 13:50:00,129.22,129.23,129.2,129.22,9200.0,98.8472,98.8548,98.8319,98.8472,9200.0
2011-01-25 13:55:00,129.21,129.22,129.19,129.2,8000.0,98.8395,98.8472,98.8242,98.8319,8000.0
2011-01-25 14:00:00,129.17,129.19,129.02,129.07,21900.0,98.8089,98.8242,98.6942,98.7324,21900.0
2011-01-25 14:05:00,129.04,129.04,128.94,129.0,22500.0,98.7095,98.7095,98.633,98.6789,22500.0
2011-01-25 14:10:00,128.98,129.02,128.84,128.85,54100.0,98.6636,98.6942,98.5565,98.5642,54100.0
2011-01-25 14:15:00,128.84,128.89,128.74,128.78,46400.0,98.5565,98.5947,98.48,98.5106,46400.0
2011-01-25 14:20:00,128.78,128.86,128.65,128.65,53000.0,98.5106,98.5718,98.4112,98.4112,53000.0
2011-01-25 14:25:00,128.67,128.75,128.6,128.72,83400.0,98.4265,98.4877,98.3729,98.4647,83400.0
2011-01-25 14:30:00,128.71,128.76,128.68,128.7,43300.0,98.4571,98.4953,98.4341,98.4494,43300.0
2011-01-25 14:35:00,128.69,128.87,128.68,128.85,83100.0,98.4418,98.5794,98.4341,98.5642,83100.0
2011-01-25 14:40:00,128.84,128.89,128.79,128.83,127200.0,98.5565,98.5947,98.5183,98.5489,127200.0
2011-01-25 14:45:00,128.84,128.9,128.72,128.72,35400.0,98.5565,98.6024,98.4647,98.4647,35400.0
2011-01-25 14:50:00,128.72,128.76,128.62,128.73,51000.0,98.4647,98.4953,98.3882,98.4724,51000.0
2011-01-25 14:55:00,128.73,128.84,128.72,128.84,52400.0,98.4724,98.5565,98.4647,98.5565,52400.0
2011-01-25 15:00:00,128.84,129.0,128.82,128.99,34000.0,98.5565,98.6789,98.5412,98.6712,34000.0
2011-01-25 15:05:00,129.02,129.07,128.97,128.99,59900.0,98.6942,98.7324,98.6559,98.6712,59900.0
2011-01-25 15:10:00,128.99,129.11,128.97,129.09,102900.0,98.6712,98.763,98.6559,98.7477,102900.0
2011-01-25 15:15:00,129.09,129.21,129.09,129.18,53800.0,98.7477,98.8395,98.7477,98.8166,53800.0
2011-01-25 15:20:00,129.15,129.38,129.15,129.26,48900.0,98.7936,98.9696,98.7936,98.8778,48900.0
2011-01-25 15:25:00,129.23,129.35,129.23,129.33,19200.0,98.8548,98.9466,98.8548,98.9313,19200.0
2011-01-25 15:30:00,129.37,129.37,129.16,129.21,68200.0,98.9619,98.9619,98.8013,98.8395,68200.0
2011-01-25 15:35:00,129.21,129.25,129.16,129.21,51200.0,98.8395,98.8701,98.8013,98.8395,51200.0
2011-01-25 15:40:00,129.21,129.42,129.19,129.41,24800.0,98.8395,99.0002,98.8242,98.9925,24800.0
2011-01-25 15:45:00,129.42,129.58,129.38,129.48,139300.0,99.0002,99.1226,98.9696,99.0461,139300.0
2011-01-25 15:50:00,129.49,129.58,129.45,129.57,37600.0,99.0537,99.1226,99.0231,99.1149,37600.0
2011-01-25 15:55:00,129.57,129.65,129.56,129.65,170500.0,99.1149,99.1761,99.1073,99.1761,170500.0
2011-01-26 09:30:00,129.97,130.0,129.9,129.94,81300.0,99.4209,99.4438,99.3674,99.3979,81300.0
2011-01-26 09:35:00,129.94,130.01,129.85,129.85,44000.0,99.3979,99.4515,99.3291,99.3291,44000.0
2011-01-26 09:40:00,129.81,129.87,129.71,129.86,35300.0,99.2985,99.3444,99.222,99.3368,35300.0
2011-01-26 09:45:00,129.87,129.87,129.74,129.78,11800.0,99.3444,99.3444,99.245,99.2756,11800.0
2011-01-26 09:50:00,129.78,129.84,129.72,129.75,51400.0,99.2756,99.3215,99.2297,99.2526,51400.0
2011-01-26 09:55:00,129.77,129.87,129.76,129.85,28200.0,99.2679,99.3444,99.2603,99.3291,28200.0
2011-01-26 10:00:00,129.88,129.97,129.86,129.88,61700.0,99.3521,99.4209,99.3368,99.3521,61700.0
2011-01-26 10:05:00,129.87,130.1,129.83,130.06,48700.0,99.3444,99.5203,99.3138,99.4897,48700.0
2011-01-26 10:10:00,130.07,130.22,129.99,130.16,55200.0,99.4974,99.6121,99.4362,99.5662,55200.0
2011-01-26 10:15:00,130.18,130.24,130.12,130.15,19500.0,99.5815,99.6274,99.5356,99.5586,19500.0
2011-01-26 10:20:00,130.16,130.35,130.12,130.33,51400.0,99.5662,99.7116,99.5356,99.6963,51400.0
2011-01-26 10:25:00,130.33,130.41,130.3,130.39,17000.0,99.6963,99.7575,99.6733,99.7422,17000.0
2011-01-26 10:30:00,130.38,130.39,130.22,130.24,59900.0,99.7345,99.7422,99.6121,99.6274,59900.0
2011-01-26 10:35:00,130.25,130.26,130.22,130.26,20000.0,99.6351,99.6427,99.6121,99.6427,20000.0
2011-01-26 10:40:00,130.25,130.45,130.25,130.41,26500.0,99.6351,99.7881,99.6351,99.7575,26500.0
2011-01-26 10:45:00,130.4,130.45,130.34,130.35,24400.0,99.7498,99.7881,99.7039,99.7116,24400.0
2011-01-26 10:50:00,130.37,130.42,130.31,130.34,21400.0,99.7269,99.7651,99.681,99.7039,21400.0
2011-01-26 10:55:00,130.31,130.32,130.17,130.23,35800.0,99.681,99.6886,99.5739,99.6198,35800.0
2011-01-26 11:00:00,130.23,130.28,130.15,130.27,27400.0,99.6198,99.658,99.5586,99.6504,27400.0
2011-01-26 11:05:00,130.25,130.3,130.22,130.29,16200.0,99.6351,99.6733,99.6121,99.6657,16200.0
2011-01-26 11:10:00,130.29,130.29,130.21,130.26,16800.0,99.6657,99.6657,99.6045,99.6427,16800.0
2011-01-26 11:15:00,130.27,130.27,130.16,130.16,14800.0,99.6504,99.6504,99.5662,99.5662,14800.0
2011-01-26 11:20:00,130.16,130.18,130.05,130.07,58100.0,99.5662,99.5815,99.4821,99.4974,58100.0
2011-01-26 11:25:00,130.07,130.07,129.99,130.0,9800.0,99.4974,99.4974,99.4362,99.4438,9800.0
2011-01-26 11:30:00,129.99,130.05,129.97,129.99,22400.0,99.4362,99.4821,99.4209,99.4362,22400.0
2011-01-26 11:35:00,129.98,130.04,129.95,129.95,9400.0,99.4285,99.4744,99.4056,99.4056,9400.0
2011-01-26 11:40:00,129.94,130.09,129.94,130.07,19600.0,99.3979,99.5127,99.3979,99.4974,19600.0
2011-01-26 11:45:00,130.06,130.17,130.06,130.17,5700.0,99.4897,99.5739,99.4897,99.5739,5700.0
2011-01-26 11:50:00,130.17,130.17,130.07,130.07,20500.0,99.5739,99.5739,99.4974,99.4974,20500.0
2011-01-26 11:55:00,130.07,130.1,130.07,130.08,9000.0,99.4974,99.5203,99.4974,99.505,9000.0
2011-01-26 12:00:00,130.09,130.13,130.02,130.02,12400.0,99.5127,99.5433,99.4591,99.4591,12400.0
2011-01-26 12:05:00,130.02,130.2,130.02,130.19,11700.0,99.4591,99.5968,99.4591,99.5892,11700.0
2011-01-26 12:10:00,130.17,130.2,130.17,130.19,2700.0,99.5739,99.5968,99.5739,99.5892,2700.0
2011-01-26 12:15:00,130.19,130.19,130.08,130.09,7000.0,99.5892,99.5892,99.505,99.5127,7000.0
2011-01-26 12:20:00,130.09,130.14,130.09,130.13,5500.0,99.5127,99.5509,99.5127,99.5433,5500.0
2011-01-26 12:25:00,130.13,130.15,130.1,130.13,5900.0,99.5433,99.5586,99.5203,99.5433,5900.0
2011-01-26 12:30:00,130.16,130.18,130.15,130.18,4000.0,99.5662,99.5815,99.5586,99.5815,4000.0
2011-01-26 12:35:00,130.18,130.21,130.15,130.19,10800.0,99.5815,99.6045,99.5586,99.5892,10800.0
2011-01-26 12:40:00,130.18,130.25,130.17,130.21,8200.0,99.5815,99.6351,99.5739,99.6045,8200.0
2011-01-26 12:45:00,130.21,130.21,130.17,130.21,7400.0,99.6045,99.6045,99.5739,99.6045,7400.0
2011-01-26 12:50:00,130.19,130.23,130.17,130.22,6500.0,99.5892,99.6198,99.5739,99.6121,6500.0
2011-01-26 12:55:00,130.22,130.29,130.19,130.26,12000.0,99.6121,99.6657,99.5892,99.6427,12000.0
2011-01-26 13:00:00,130.25,130.27,130.2,130.22,10600.0,99.6351,99.6504,99.5968,99.6121,10600.0
2011-01-26 13:05:00,130.21,130.24,130.17,130.24,5300.0,99.6045,99.6274,99.5739,99.6274,5300.0
2011-01-26 13:10:00,130.25,130.26,130.2,130.24,4400.0,99.6351,99.6427,99.5968,99.6274,4400.0
2011-01-26 13:15:00,130.25,130.3,130.24,130.26,5700.0,99.6351,99.6733,99.6274,99.6427,5700.0
2011-01-26 13:20:00,130.26,130.29,130.2,130.23,6600.0,99.6427,99.6657,99.5968,99.6198,6600.0
2011-01-26 13:25:00,130.23,130.28,130.23,130.27,4600.0,99.6198,99.658,99.6198,99.6504,4600.0
2011-01-26 13:30:00,130.28,130.29,130.26,130.27,3600.0,99.658,99.6657,99.6427,99.6504,3600.0
2011-01-26 13:35:00,130.26,130.27,130.2,130.26,6900.0,99.6427,99.6504,99.5968,99.6427,6900.0
2011-01-26 13:40:00,130.26,130.35,130.26,130.34,5200.0,99.6427,99.7116,99.6427,99.7039,5200.0
2011-01-26 13:45:00,130.34,130.35,130.31,130.35,3200.0,99.7039,99.7116,99.681,99.7116,3200.0
2011-01-26 13:50:00,130.36,130.42,130.33,130.33,12000.0,99.7192,99.7651,99.6963,99.6963,12000.0
2011-01-26 13:55:00,130.33,130.35,130.3,130.31,9700.0,99.6963,99.7116,99.6733,99.681,9700.0
2011-01-26 14:00:00,130.29,130.33,130.27,130.28,8900.0,99.6657,99.6963,99.6504,99.658,8900.0
2011-01-26 14:05:00,130.3,130.32,130.28,130.29,5300.0,99.6733,99.6886,99.658,99.6657,5300.0
2011-01-26 14:10:00,130.29,130.32,130.25,130.25,6900.0,99.6657,99.6886,99.6351,99.6351,6900.0
2011-01-26 14:15:00,130.26,130.46,130.18,130.35,51100.0,99.6427,99.7957,99.5815,99.7116,51100.0
2011-01-26 14:20:00,130.36,130.36,130.08,130.17,44300.0,99.7192,99.7192,99.505,99.5739,44300.0
2011-01-26 14:25:00,130.19,130.29,130.01,130.13,70300.0,99.5892,99.6657,99.4515,99.5433,70300.0
2011-01-26 14:30:00,130.13,130.24,130.08,130.19,70400.0,99.5433,99.6274,99.505,99.5892,70400.0
2011-01-26 14:35:00,130.22,130.29,130.19,130.26,29600.0,99.6121,99.6657,99.5892,99.6427,29600.0
2011-01-26 14:40:00,130.25,130.43,130.22,130.43,22600.0,99.6351,99.7728,99.6121,99.7728,22600.0
2011-01-26 14:45:00,130.42,130.55,130.28,130.32,44500.0,99.7651,99.8646,99.658,99.6886,44500.0
2011-01-26 14:50:00,130.3,130.38,130.29,130.34,17400.0,99.6733,99.7345,99.6657,99.7039,17400.0
2011-01-26 14:55:00,130.33,130.41,130.21,130.41,52200.0,99.6963,99.7575,99.6045,99.7575,52200.0
2011-01-26 15:00:00,130.4,130.42,130.34,130.41,24800.0,99.7498,99.7651,99.7039,99.7575,24800.0
2011-01-26 15:05:00,130.42,130.47,130.26,130.38,31100.0,99.7651,99.8034,99.6427,99.7345,31100.0
2011-01-26 15:10:00,130.39,130.53,130.35,130.47,36300.0,99.7422,99.8493,99.7116,99.8034,36300.0
2011-01-26 15:15:00,130.48,130.49,130.27,130.27,46400.0,99.811,99.8187,99.6504,99.6504,46400.0
2011-01-26 15:20:00,130.29,130.39,130.29,130.36,13800.0,99.6657,99.7422,99.6657,99.7192,13800.0
2011-01-26 15:25:00,130.34,130.41,130.31,130.41,105700.0,99.7039,99.7575,99.681,99.7575,105700.0
2011-01-26 15:30:00,130.41,130.43,130.3,130.34,36400.0,99.7575,99.7728,99.6733,99.7039,36400.0
2011-01-26 15:35:00,130.34,130.39,130.21,130.27,31400.0,99.7039,99.7422,99.6045,99.6504,31400.0
2011-01-26 15:40:00,130.27,130.36,130.26,130.3,57200.0,99.6504,99.7192,99.6427,99.6733,57200.0
2011-01-26 15:45:00,130.31,130.44,130.3,130.43,40100.0,99.681,99.7804,99.6733,99.7728,40100.0
2011-01-26 15:50:00,130.43,130.44,130.38,130.4,55800.0,99.7728,99.7804,99.7345,99.7498,55800.0
2011-01-26 15:55:00,130.39,130.39,130.16,130.16,64900.0,99.7422,99.7422,99.5662,99.5662,64900.0
2011-01-27 09:30:00,130.22,130.27,130.1,130.16,101600.0,99.6121,99.6504,99.5203,99.5662,101600.0
2011-01-27 09:35:00,130.18,130.21,130.07,130.19,46300.0,99.5815,99.6045,99.4974,99.5892,46300.0
2011-01-27 09:40:00,130.19,130.37,130.16,130.34,52700.0,99.5892,99.7269,99.5662,99.7039,52700.0
2011-01-27 09:45:00,130.33,130.35,130.22,130.35,57900.0,99.6963,99.7116,99.6121,99.7116,57900.0
2011-01-27 09:50:00,130.35,130.47,130.33,130.45,46500.0,99.7116,99.8034,99.6963,99.7881,46500.0
2011-01-27 09:55:00,130.46,130.5,130.41,130.45,41000.0,99.7957,99.8263,99.7575,99.7881,41000.0
2011-01-27 10:00:00,130.49,130.64,130.32,130.35,97800.0,99.8187,99.9334,99.6886,99.7116,97800.0
2011-01-27 10:05:00,130.35,130.36,130.26,130.35,44100.0,99.7116,99.7192,99.6427,99.7116,44100.0
2011-01-27 10:10:00,130.35,130.4,130.29,130.3,58500.0,99.7116,99.7498,99.6657,99.6733,58500.0
2011-01-27 10:15:00,130.31,130.45,130.3,130.45,36600.0,99.681,99.7881,99.6733,99.7881,36600.0
2011-01-27 10:20:00,130.45,130.45,130.34,130.35,42000.0,99.7881,99.7881,99.7039,99.7116,42000.0
2011-01-27 10:25:00,130.36,130.48,130.34,130.48,48100.0,99.7192,99.811,99.7039,99.811,48100.0
2011-01-27 10:30:00,130.49,130.58,130.46,130.52,38200.0,99.8187,99.8875,99.7957,99.8416,38200.0
2011-01-27 10:35:00,130.5,130.5,130.44,130.45,36600.0,99.8263,99.8263,99.7804,99.7881,36600.0
2011-01-27 10:40:00,130.44,130.45,130.36,130.4,44500.0,99.7804,99.7881,99.7192,99.7498,44500.0
2011-01-27 10:45:00,130.4,130.49,130.4,130.42,47900.0,99.7498,99.8187,99.7498,99.7651,47900.0
2011-01-27 10:50:00,130.42,130.48,130.4,130.42,34800.0,99.7651,99.811,99.7498,99.7651,34800.0
2011-01-27 10:55:00,130.41,130.53,130.4,130.43,25300.0,99.7575,99.8493,99.7498,99.7728,25300.0
2011-01-27 11:00:00,130.43,130.45,130.31,130.32,37900.0,99.7728,99.7881,99.681,99.6886,37900.0
2011-01-27 11:05:00,130.32,130.35,130.18,130.18,61200.0,99.6886,99.7116,99.5815,99.5815,61200.0
2011-01-27 11:10:00,130.19,130.26,130.13,130.14,54600.0,99.5892,99.6427,99.5433,99.5509,54600.0
2011-01-27 11:15:00,130.13,130.19,130.09,130.16,58300.0,99.5433,99.5892,99.5127,99.5662,58300.0
2011-01-27 11:20:00,130.15,130.2,130.06,130.07,26500.0,99.5586,99.5968,99.4897,99.4974,26500.0
2011-01-27 11:25:00,130.07,130.08,129.97,130.03,42900.0,99.4974,99.505,99.4209,99.4668,42900.0
2011-01-27 11:30:00,130.03,130.1,129.99,129.99,34700.0,99.4668,99.5203,99.4362,99.4362,34700.0
2011-01-27 11:35:00,129.98,130.15,129.97,130.13,44200.0,99.4285,99.5586,99.4209,99.5433,44200.0
2011-01-27 11:40:00,130.12,130.14,130.1,130.12,46100.0,99.5356,99.5509,99.5203,99.5356,46100.0
2011-01-27 11:45:00,130.12,130.17,130.1,130.12,25400.0,99.5356,99.5739,99.5203,99.5356,25400.0
2011-01-27 11:50:00,130.11,130.12,130.03,130.1,29400.0,99.528,99.5356,99.4668,99.5203,29400.0
2011-01-27 11:55:00,130.09,130.24,130.08,130.19,44200.0,99.5127,99.6274,99.505,99.5892,44200.0
2011-01-27 12:00:00,130.19,130.25,130.18,130.23,16700.0,99.5892,99.6351,99.5815,99.6198,16700.0
2011-01-27 12:05:00,130.24,130.26,130.17,130.21,30700.0,99.6274,99.6427,99.5739,99.6045,30700.0
2011-01-27 12:10:00,130.22,130.31,130.22,130.27,26800.0,99.6121,99.681,99.6121,99.6504,26800.0
2011-01-27 12:15:00,130.28,130.34,130.25,130.33,22900.0,99.658,99.7039,99.6351,99.6963,22900.0
2011-01-27 12:20:00,130.33,130.34,130.23,130.28,20100.0,99.6963,99.7039,99.6198,99.658,20100.0
2011-01-27 12:25:00,130.28,130.3,130.25,130.3,13700.0,99.658,99.6733,99.6351,99.6733,13700.0
2011-01-27 12:30:00,130.3,130.31,130.25,130.28,13000.0,99.6733,99.681,99.6351,99.658,13000.0
2011-01-27 12:35:00,130.3,130.36,130.28,130.31,19900.0,99.6733,99.7192,99.658,99.681,19900.0
2011-01-27 12:40:00,130.31,130.37,130.29,130.37,16100.0,99.681,99.7269,99.6657,99.7269,16100.0
2011-01-27 12:45:00,130.38,130.42,130.37,130.39,26200.0,99.7345,99.7651,99.7269,99.7422,26200.0
2011-01-27 12:50:00,130.38,130.45,130.38,130.4,44400.0,99.7345,99.7881,99.7345,99.7498,44400.0
2011-01-27 12:55:00,130.42,130.45,130.4,130.44,20900.0,99.7651,99.7881,99.7498,99.7804,20900.0
2011-01-27 13:00:00,130.44,130.45,130.37,130.38,20500.0,99.7804,99.7881,99.7269,99.7345,20500.0
2011-01-27 13:05:00,130.38,130.39,130.36,130.37,13100.0,99.7345,99.7422,99.7192,99.7269,13100.0
2011-01-27 13:10:00,130.37,130.41,130.36,130.41,10800.0,99.7269,99.7575,99.7192,99.7575,10800.0
2011-01-27 13:15:00,130.41,130.5,130.38,130.48,18100.0,99.7575,99.8263,99.7345,99.811,18100.0
2011-01-27 13:20:00,130.46,130.46,130.4,130.43,19800.0,99.7957,99.7957,99.7498,99.7728,19800.0
2011-01-27 13:25:00,130.43,130.46,130.41,130.43,10300.0,99.7728,99.7957,99.7575,99.7728,10300.0
2011-01-27 13:30:00,130.45,130.46,130.44,130.44,11200.0,99.7881,99.7957,99.7804,99.7804,11200.0
2011-01-27 13:35:00,130.42,130.44,130.35,130.37,11000.0,99.7651,99.7804,99.7116,99.7269,11000.0
2011-01-27 13:40:00,130.37,130.44,130.35,130.44,10200.0,99.7269,99.7804,99.7116,99.7804,10200.0
2011-01-27 13:45:00,130.43,130.49,130.42,130.49,13200.0,99.7728,99.8187,99.7651,99.8187,13200.0
2011-01-27 13:50:00,130.49,130.49,130.36,130.38,25000.0,99.8187,99.8187,99.7192,99.7345,25000.0
2011-01-27 13:55:00,130.38,130.46,130.37,130.43,12100.0,99.7345,99.7957,99.7269,99.7728,12100.0
2011-01-27 14:00:00,130.46,130.48,130.36,130.46,19400.0,99.7957,99.811,99.7192,99.7957,19400.0
2011-01-27 14:05:00,130.46,130.48,130.41,130.43,14900.0,99.7957,99.811,99.7575,99.7728,14900.0
2011-01-27 14:10:00,130.45,130.49,130.41,130.44,19500.0,99.7881,99.8187,99.7575,99.7804,19500.0
2011-01-27 14:15:00,130.46,130.48,130.44,130.44,17700.0,99.7957,99.811,99.7804,99.7804,17700.0
2011-01-27 14:20:00,130.45,130.48,130.42,130.42,15900.0,99.7881,99.811,99.7651,99.7651,15900.0
2011-01-27 14:25:00,130.45,130.45,130.28,130.28,27800.0,99.7881,99.7881,99.658,99.658,27800.0
2011-01-27 14:30:00,130.29,130.33,130.28,130.28,6200.0,99.6657,99.6963,99.658,99.658,6200.0
2011-01-27 14:35:00,130.29,130.38,130.28,130.35,6200.0,99.6657,99.7345,99.658,99.7116,6200.0
2011-01-27 14:40:00,130.34,130.53,130.34,130.44,18700.0,99.7039,99.8493,99.7039,99.7804,18700.0
2011-01-27 14:45:00,130.45,130.5,130.44,130.49,30200.0,99.7881,99.8263,99.7804,99.8187,30200.0
2011-01-27 14:50:00,130.47,130.51,130.42,130.45,6800.0,99.8034,99.834,99.7651,99.7881,6800.0
2011-01-27 14:55:00,130.43,130.5,130.43,130.49,12200.0,99.7728,99.8263,99.7728,99.8187,12200.0
2011-01-27 15:00:00,130.49,130.51,130.38,130.43,8300.0,99.8187,99.834,99.7345,99.7728,8300.0
2011-01-27 15:05:00,130.43,130.45,130.39,130.45,5500.0,99.7728,99.7881,99.7422,99.7881,5500.0
2011-01-27 15:10:00,130.45,130.48,130.44,130.44,10100.0,99.7881,99.811,99.7804,99.7804,10100.0
2011-01-27 15:15:00,130.45,130.51,130.42,130.42,23200.0,99.7881,99.834,99.7651,99.7651,23200.0
2011-01-27 15:20:00,130.42,130.47,130.4,130.46,13900.0,99.7651,99.8034,99.7498,99.7957,13900.0
2011-01-27 15:25:00,130.46,130.54,130.46,130.54,7300.0,99.7957,99.8569,99.7957,99.8569,7300.0
2011-01-27 15:30:00,130.51,130.58,130.45,130.45,34200.0,99.834,99.8875,99.7881,99.7881,34200.0
2011-01-27 15:35:00,130.45,130.53,130.45,130.52,27100.0,99.7881,99.8493,99.7881,99.8416,27100.0
2011-01-27 15:40:00,130.54,130.63,130.53,130.62,49800.0,99.8569,99.9258,99.8493,99.9181,49800.0
2011-01-27 15:45:00,130.62,130.69,130.58,130.61,83700.0,99.9181,99.9717,99.8875,99.9105,83700.0
2011-01-27 15:50:00,130.6,130.61,130.4,130.42,56400.0,99.9028,99.9105,99.7498,99.7651,56400.0
2011-01-27 15:55:00,130.41,130.5,130.39,130.49,91300.0,99.7575,99.8263,99.7422,99.8187,91300.0
2011-01-28 09:30:00,130.64,130.7,130.51,130.51,83600.0,99.9334,99.9793,99.834,99.834,83600.0
2011-01-28 09:35:00,130.53,130.63,130.51,130.57,36900.0,99.8493,99.9258,99.834,99.8799,36900.0
2011-01-28 09:40:00,130.57,130.64,130.53,130.6,25900.0,99.8799,99.9334,99.8493,99.9028,25900.0
2011-01-28 09:45:00,130.63,130.83,130.63,130.73,39400.0,99.9258,100.0788,99.9258,100.0023,39400.0
2011-01-28 09:50:00,130.75,130.78,130.58,130.59,43000.0,100.0176,100.0405,99.8875,99.8952,43000.0
2011-01-28 09:55:00,130.6,130.66,130.43,130.43,43900.0,99.9028,99.9487,99.7728,99.7728,43900.0
2011-01-28 10:00:00,130.44,130.44,130.21,130.22,57400.0,99.7804,99.7804,99.6045,99.6121,57400.0
2011-01-28 10:05:00,130.22,130.24,130.13,130.2,28700.0,99.6121,99.6274,99.5433,99.5968,28700.0
2011-01-28 10:10:00,130.18,130.28,130.13,130.21,15500.0,99.5815,99.658,99.5433,99.6045,15500.0
2011-01-28 10:15:00,130.23,130.3,130.11,130.11,18400.0,99.6198,99.6733,99.528,99.528,18400.0
2011-01-28 10:20:00,130.1,130.1,129.73,129.77,41300.0,99.5203,99.5203,99.2373,99.2679,41300.0
2011-01-28 10:25:00,129.76,129.95,129.76,129.79,63200.0,99.2603,99.4056,99.2603,99.2832,63200.0
2011-01-28 10:30:00,129.79,129.82,129.56,129.58,47700.0,99.2832,99.3062,99.1073,99.1226,47700.0
2011-01-28 10:35:00,129.58,129.69,129.56,129.67,36800.0,99.1226,99.2067,99.1073,99.1914,36800.0
2011-01-28 10:40:00,129.7,129.74,129.62,129.71,55000.0,99.2144,99.245,99.1532,99.222,55000.0
2011-01-28 10:45:00,129.72,129.73,129.46,129.59,71400.0,99.2297,99.2373,99.0308,99.1302,71400.0
2011-01-28 10:50:00,129.63,129.63,129.36,129.5,70400.0,99.1608,99.1608,98.9543,99.0614,70400.0
2011-01-28 10:55:00,129.49,129.53,129.35,129.39,42900.0,99.0537,99.0843,98.9466,98.9772,42900.0
2011-01-28 11:00:00,129.37,129.38,129.25,129.34,48100.0,98.9619,98.9696,98.8701,98.939,48100.0
2011-01-28 11:05:00,129.35,129.39,129.22,129.33,42200.0,98.9466,98.9772,98.8472,98.9313,42200.0
2011-01-28 11:10:00,129.36,129.41,129.3,129.36,66600.0,98.9543,98.9925,98.9084,98.9543,66600.0
2011-01-28 11:15:00,129.34,129.46,129.24,129.43,254900.0,98.939,99.0308,98.8625,99.0078,254900.0
2011-01-28 11:20:00,129.47,129.49,129.38,129.39,57000.0,99.0384,99.0537,98.9696,98.9772,57000.0
2011-01-28 11:25:00,129.37,129.42,129.26,129.26,38100.0,98.9619,99.0002,98.8778,98.8778,38100.0
2011-01-28 11:30:00,129.26,129.26,128.96,128.96,330200.0,98.8778,98.8778,98.6483,98.6483,330200.0
2011-01-28 11:35:00,128.96,129.0,128.92,129.0,121000.0,98.6483,98.6789,98.6177,98.6789,121000.0
2011-01-28 11:40:00,129.0,129.04,128.82,128.84,54300.0,98.6789,98.7095,98.5412,98.5565,54300.0
2011-01-28 11:45:00,128.86,128.91,128.82,128.84,73500.0,98.5718,98.61,98.5412,98.5565,73500.0
2011-01-28 11:50:00,128.84,128.86,128.58,128.73,79500.0,98.5565,98.5718,98.3576,98.4724,79500.0
2011-01-28 11:55:00,128.71,128.76,128.54,128.62,146000.0,98.4571,98.4953,98.327,98.3882,146000.0
2011-01-28 12:00:00,128.57,128.59,128.16,128.35,210100.0,98.35,98.3653,98.0363,98.1817,210100.0
2011-01-28 12:05:00,128.35,128.55,128.31,128.53,65200.0,98.1817,98.3347,98.1511,98.3194,65200.0
2011-01-28 12:10:00,128.55,128.56,128.42,128.42,31200.0,98.3347,98.3423,98.2352,98.2352,31200.0
2011-01-28 12:15:00,128.44,128.66,128.44,128.59,36700.0,98.2505,98.4188,98.2505,98.3653,36700.0
2011-01-28 12:20:00,128.59,128.67,128.52,128.64,60300.0,98.3653,98.4265,98.3117,98.4035,60300.0
2011-01-28 12:25:00,128.62,128.67,128.53,128.53,17900.0,98.3882,98.4265,98.3194,98.3194,17900.0
2011-01-28 12:30:00,128.52,128.66,128.48,128.61,60900.0,98.3117,98.4188,98.2811,98.3806,60900.0
2011-01-28 12:35:00,128.62,128.72,128.61,128.7,22800.0,98.3882,98.4647,98.3806,98.4494,22800.0
2011-01-28 12:40:00,128.71,128.81,128.7,128.77,46000.0,98.4571,98.5336,98.4494,98.503,46000.0
2011-01-28 12:45:00,128.78,128.8,128.68,128.76,35300.0,98.5106,98.5259,98.4341,98.4953,35300.0
2011-01-28 12:50:00,128.79,128.8,128.69,128.7,29100.0,98.5183,98.5259,98.4418,98.4494,29100.0
2011-01-28 12:55:00,128.69,128.72,128.64,128.72,2500.0,98.4418,98.4647,98.4035,98.4647,2500.0
2011-01-28 13:00:00,128.7,128.7,128.55,128.62,39400.0,98.4494,98.4494,98.3347,98.3882,39400.0
2011-01-28 13:05:00,128.61,128.61,128.32,128.32,27600.0,98.3806,98.3806,98.1587,98.1587,27600.0
2011-01-28 13:10:00,128.33,128.49,128.33,128.41,31600.0,98.1664,98.2888,98.1664,98.2276,31600.0
2011-01-28 13:15:00,128.42,128.44,128.3,128.39,21600.0,98.2352,98.2505,98.1434,98.2123,21600.0
2011-01-28 13:20:00,128.39,128.41,128.18,128.3,72400.0,98.2123,98.2276,98.0516,98.1434,72400.0
2011-01-28 13:25:00,128.34,128.39,128.22,128.25,35600.0,98.174,98.2123,98.0822,98.1052,35600.0
2011-01-28 13:30:00,128.28,128.45,128.28,128.35,16100.0,98.1281,98.2582,98.1281,98.1817,16100.0
2011-01-28 13:35:00,128.31,128.31,128.14,128.27,37200.0,98.1511,98.1511,98.021,98.1205,37200.0
2011-01-28 13:40:00,128.23,128.37,128.12,128.12,62200.0,98.0899,98.197,98.0057,98.0057,62200.0
2011-01-28 13:45:00,128.24,128.32,128.22,128.32,16500.0,98.0975,98.1587,98.0822,98.1587,16500.0
2011-01-28 13:50:00,128.34,128.45,128.34,128.45,5100.0,98.174,98.2582,98.174,98.2582,5100.0
2011-01-28 13:55:00,128.44,128.68,128.41,128.64,12200.0,98.2505,98.4341,98.2276,98.4035,12200.0
2011-01-28 14:00:00,128.63,128.67,128.6,128.62,13200.0,98.3959,98.4265,98.3729,98.3882,13200.0
2011-01-28 14:05:00,128.65,128.67,128.49,128.55,20300.0,98.4112,98.4265,98.2888,98.3347,20300.0
2011-01-28 14:10:00,128.53,128.6,128.43,128.45,10400.0,98.3194,98.3729,98.2429,98.2582,10400.0
2011-01-28 14:15:00,128.49,128.51,128.38,128.46,28700.0,98.2888,98.3041,98.2046,98.2658,28700.0
2011-01-28 14:20:00,128.47,128.55,128.4,128.52,92000.0,98.2735,98.3347,98.2199,98.3117,92000.0
2011-01-28 14:25:00,128.51,128.54,128.47,128.51,68000.0,98.3041,98.327,98.2735,98.3041,68000.0
2011-01-28 14:30:00,128.51,128.62,128.51,128.61,7500.0,98.3041,98.3882,98.3041,98.3806,7500.0
2011-01-28 14:35:00,128.61,128.68,128.53,128.54,45300.0,98.3806,98.4341,98.3194,98.327,45300.0
2011-01-28 14:40:00,128.55,128.65,128.53,128.57,25200.0,98.3347,98.4112,98.3194,98.35,25200.0
2011-01-28 14:45:00,128.55,128.71,128.49,128.65,46000.0,98.3347,98.4571,98.2888,98.4112,46000.0
2011-01-28 14:50:00,128.64,128.69,128.46,128.47,36600.0,98.4035,98.4418,98.2658,98.2735,36600.0
2011-01-28 14:55:00,128.47,128.53,128.34,128.53,30400.0,98.2735,98.3194,98.174,98.3194,30400.0
2011-01-28 15:00:00,128.52,128.54,128.41,128.52,38100.0,98.3117,98.327,98.2276,98.3117,38100.0
2011-01-28 15:05:00,128.55,128.61,128.44,128.47,44700.0,98.3347,98.3806,98.2505,98.2735,44700.0
2011-01-28 15:10:00,128.45,128.48,128.32,128.44,52800.0,98.2582,98.2811,98.1587,98.2505,52800.0
2011-01-28 15:15:00,128.43,128.44,128.27,128.32,58300.0,98.2429,98.2505,98.1205,98.1587,58300.0
2011-01-28 15:20:00,128.3,128.33,128.15,128.3,65500.0,98.1434,98.1664,98.0287,98.1434,65500.0
2011-01-28 15:25:00,128.29,128.3,128.08,128.12,63600.0,98.1358,98.1434,97.9751,98.0057,63600.0
2011-01-28 15:30:00,128.12,128.22,128.09,128.14,53900.0,98.0057,98.0822,97.9828,98.021,53900.0
2011-01-28 15:35:00,128.15,128.28,128.11,128.2,41100.0,98.0287,98.1281,97.9981,98.0669,41100.0
2011-01-28 15:40:00,128.18,128.2,128.0,128.16,59900.0,98.0516,98.0669,97.9139,98.0363,59900.0
2011-01-28 15:45:00,128.18,128.25,128.12,128.13,43200.0,98.0516,98.1052,98.0057,98.0134,43200.0
2011-01-28 15:50:00,128.13,128.25,128.04,128.22,59900.0,98.0134,98.1052,97.9445,98.0822,59900.0
2011-01-28 15:55:00,128.22,128.28,128.09,128.16,225600.0,98.0822,98.1281,97.9828,98.0363,225600.0
2011-01-31 09:30:00,128.56,128.69,128.5,128.5,66500.0,98.3423,98.4418,98.2964,98.2964,66500.0
2011-01-31 09:35:00,128.51,128.56,128.43,128.45,144100.0,98.3041,98.3423,98.2429,98.2582,144100.0
2011-01-31 09:40:00,128.45,128.64,128.34,128.63,55100.0,98.2582,98.4035,98.174,98.3959,55100.0
2011-01-31 09:45:00,128.61,128.62,128.3,128.32,81200.0,98.3806,98.3882,98.1434,98.1587,81200.0
2011-01-31 09:50:00,128.33,128.46,128.3,128.34,52400.0,98.1664,98.2658,98.1434,98.174,52400.0
2011-01-31 09:55:00,128.33,128.54,128.25,128.35,48900.0,98.1664,98.327,98.1052,98.1817,48900.0
2011-01-31 10:00:00,128.29,128.46,128.24,128.38,32800.0,98.1358,98.2658,98.0975,98.2046,32800.0
2011-01-31 10:05:00,128.37,128.54,128.37,128.39,24900.0,98.197,98.327,98.197,98.2123,24900.0
2011-01-31 10:10:00,128.41,128.49,128.31,128.34,17200.0,98.2276,98.2888,98.1511,98.174,17200.0
2011-01-31 10:15:00,128.34,128.44,128.27,128.4,41300.0,98.174,98.2505,98.1205,98.2199,41300.0
2011-01-31 10:20:00,128.4,128.59,128.39,128.54,48100.0,98.2199,98.3653,98.2123,98.327,48100.0
2011-01-31 10:25:00,128.52,128.64,128.51,128.61,20800.0,98.3117,98.4035,98.3041,98.3806,20800.0
2011-01-31 10:30:00,128.63,128.67,128.55,128.55,24800.0,98.3959,98.4265,98.3347,98.3347,24800.0
2011-01-31 10:35:00,128.56,128.72,128.55,128.7,13800.0,98.3423,98.4647,98.3347,98.4494,13800.0
2011-01-31 10:40:00,128.72,128.76,128.65,128.68,36700.0,98.4647,98.4953,98.4112,98.4341,36700.0
2011-01-31 10:45:00,128.66,128.74,128.63,128.66,28800.0,98.4188,98.48,98.3959,98.4188,28800.0
2011-01-31 10:50:00,128.69,128.7,128.62,128.63,24900.0,98.4418,98.4494,98.3882,98.3959,24900.0
2011-01-31 10:55:00,128.63,128.79,128.63,128.74,36100.0,98.3959,98.5183,98.3959,98.48,36100.0
2011-01-31 11:00:00,128.73,128.87,128.72,128.87,15100.0,98.4724,98.5794,98.4647,98.5794,15100.0
2011-01-31 11:05:00,128.86,128.86,128.77,128.79,16200.0,98.5718,98.5718,98.503,98.5183,16200.0
2011-01-31 11:10:00,128.79,128.85,128.77,128.77,13400.0,98.5183,98.5642,98.503,98.503,13400.0
2011-01-31 11:15:00,128.78,128.78,128.71,128.74,24400.0,98.5106,98.5106,98.4571,98.48,24400.0
2011-01-31 11:20:00,128.73,128.78,128.72,128.77,71600.0,98.4724,98.5106,98.4647,98.503,71600.0
2011-01-31 11:25:00,128.76,128.86,128.74,128.79,19000.0,98.4953,98.5718,98.48,98.5183,19000.0
2011-01-31 11:30:00,128.79,128.8,128.69,128.75,30800.0,98.5183,98.5259,98.4418,98.4877,30800.0
2011-01-31 11:35:00,128.74,128.81,128.73,128.75,16800.0,98.48,98.5336,98.4724,98.4877,16800.0
2011-01-31 11:40:00,128.74,128.88,128.74,128.87,11300.0,98.48,98.5871,98.48,98.5794,11300.0
2011-01-31 11:45:00,128.87,128.88,128.77,128.82,16000.0,98.5794,98.5871,98.503,98.5412,16000.0
2011-01-31 11:50:00,128.82,128.83,128.74,128.75,6200.0,98.5412,98.5489,98.48,98.4877,6200.0
2011-01-31 11:55:00,128.74,128.83,128.73,128.8,5700.0,98.48,98.5489,98.4724,98.5259,5700.0
2011-01-31 12:00:00,128.82,128.9,128.82,128.89,25900.0,98.5412,98.6024,98.5412,98.5947,25900.0
2011-01-31 12:05:00,128.87,129.05,128.85,128.98,48800.0,98.5794,98.7171,98.5642,98.6636,48800.0
2011-01-31 12:10:00,128.97,129.09,128.97,129.04,30300.0,98.6559,98.7477,98.6559,98.7095,30300.0
2011-01-31 12:15:00,129.05,129.12,129.02,129.12,28900.0,98.7171,98.7707,98.6942,98.7707,28900.0
2011-01-31 12:20:00,129.13,129.17,129.09,129.14,26800.0,98.7783,98.8089,98.7477,98.786,26800.0
2011-01-31 12:25:00,129.13,129.27,129.1,129.25,54600.0,98.7783,98.8854,98.7554,98.8701,54600.0
2011-01-31 12:30:00,129.25,129.25,129.17,129.17,18900.0,98.8701,98.8701,98.8089,98.8089,18900.0
2011-01-31 12:35:00,129.19,129.22,129.1,129.1,20200.0,98.8242,98.8472,98.7554,98.7554,20200.0
2011-01-31 12:40:00,129.1,129.11,129.0,129.05,50000.0,98.7554,98.763,98.6789,98.7171,50000.0
2011-01-31 12:45:00,129.06,129.1,129.01,129.04,10400.0,98.7248,98.7554,98.6865,98.7095,10400.0
2011-01-31 12:50:00,129.03,129.06,129.02,129.04,38000.0,98.7018,98.7248,98.6942,98.7095,38000.0
2011-01-31 12:55:00,129.04,129.09,129.03,129.07,5600.0,98.7095,98.7477,98.7018,98.7324,5600.0
2011-01-31 13:00:00,129.07,129.19,129.06,129.13,50700.0,98.7324,98.8242,98.7248,98.7783,50700.0
2011-01-31 13:05:00,129.14,129.19,129.12,129.16,29600.0,98.786,98.8242,98.7707,98.8013,29600.0
2011-01-31 13:10:00,129.16,129.19,129.11,129.11,8600.0,98.8013,98.8242,98.763,98.763,8600.0
2011-01-31 13:15:00,129.12,129.2,129.1,129.11,23500.0,98.7707,98.8319,98.7554,98.763,23500.0
2011-01-31 13:20:00,129.11,129.17,129.07,129.1,68600.0,98.763,98.8089,98.7324,98.7554,68600.0
2011-01-31 13:25:00,129.11,129.12,129.07,129.09,97500.0,98.763,98.7707,98.7324,98.7477,97500.0
2011-01-31 13:30:00,129.08,129.1,129.05,129.09,14300.0,98.7401,98.7554,98.7171,98.7477,14300.0
2011-01-31 13:35:00,129.08,129.08,128.97,128.99,58100.0,98.7401,98.7401,98.6559,98.6712,58100.0
2011-01-31 13:40:00,128.98,129.02,128.93,129.0,75100.0,98.6636,98.6942,98.6253,98.6789,75100.0
2011-01-31 13:45:00,129.01,129.06,128.99,129.02,21600.0,98.6865,98.7248,98.6712,98.6942,21600.0
2011-01-31 13:50:00,129.03,129.09,129.03,129.05,26100.0,98.7018,98.7477,98.7018,98.7171,26100.0
2011-01-31 13:55:00,129.05,129.07,129.04,129.04,11600.0,98.7171,98.7324,98.7095,98.7095,11600.0
2011-01-31 14:00:00,129.07,129.12,129.07,129.08,22000.0,98.7324,98.7707,98.7324,98.7401,22000.0
2011-01-31 14:05:00,129.08,129.11,129.03,129.03,22700.0,98.7401,98.763,98.7018,98.7018,22700.0
2011-01-31 14:10:00,129.03,129.03,128.9,128.9,60400.0,98.7018,98.7018,98.6024,98.6024,60400.0
2011-01-31 14:15:00,128.9,128.95,128.89,128.93,59300.0,98.6024,98.6406,98.5947,98.6253,59300.0
2011-01-31 14:20:00,128.94,128.95,128.88,128.9,46400.0,98.633,98.6406,98.5871,98.6024,46400.0
2011-01-31 14:25:00,128.9,128.95,128.84,128.84,119400.0,98.6024,98.6406,98.5565,98.5565,119400.0
2011-01-31 14:30:00,128.84,128.85,128.74,128.82,112000.0,98.5565,98.5642,98.48,98.5412,112000.0
2011-01-31 14:35:00,128.84,128.86,128.72,128.83,68600.0,98.5565,98.5718,98.4647,98.5489,68600.0
2011-01-31 14:40:00,128.83,128.88,128.8,128.88,48700.0,98.5489,98.5871,98.5259,98.5871,48700.0
2011-01-31 14:45:00,128.88,128.89,128.69,128.72,83900.0,98.5871,98.5947,98.4418,98.4647,83900.0
2011-01-31 14:50:00,128.71,128.89,128.67,128.89,83200.0,98.4571,98.5947,98.4265,98.5947,83200.0
2011-01-31 14:55:00,128.89,128.94,128.84,128.9,62100.0,98.5947,98.633,98.5565,98.6024,62100.0
2011-01-31 15:00:00,128.88,129.07,128.88,129.0,79800.0,98.5871,98.7324,98.5871,98.6789,79800.0
2011-01-31 15:05:00,129.0,129.02,128.96,128.98,34600.0,98.6789,98.6942,98.6483,98.6636,34600.0
2011-01-31 15:10:00,128.99,129.04,128.98,129.0,51200.0,98.6712,98.7095,98.6636,98.6789,51200.0
2011-01-31 15:15:00,129.0,129.09,128.99,129.03,32800.0,98.6789,98.7477,98.6712,98.7018,32800.0
2011-01-31 15:20:00,129.03,129.03,128.95,128.95,34800.0,98.7018,98.7018,98.6406,98.6406,34800.0
2011-01-31 15:25:00,128.95,128.99,128.93,128.93,57200.0,98.6406,98.6712,98.6253,98.6253,57200.0
2011-01-31 15:30:00,128.93,129.05,128.89,129.04,70300.0,98.6253,98.7171,98.5947,98.7095,70300.0
2011-01-31 15:35:00,129.04,129.04,128.99,129.0,29100.0,98.7095,98.7095,98.6712,98.6789,29100.0
2011-01-31 15:40:00,129.01,129.09,129.0,129.06,107300.0,98.6865,98.7477,98.6789,98.7248,107300.0
2011-01-31 15:45:00,129.06,129.15,129.01,129.08,198600.0,98.7248,98.7936,98.6865,98.7401,198600.0
2011-01-31 15:50:00,129.08,129.12,129.04,129.12,70500.0,98.7401,98.7707,98.7095,98.7707,70500.0
2011-01-31 15:55:00,129.12,129.17,129.07,129.16,177300.0,98.7707,98.8089,98.7324,98.8013,177300.0
2011-02-01 09:30:00,129.94,130.15,129.89,130.14,70000.0,99.3979,99.5586,99.3597,99.5509,70000.0
2011-02-01 09:35:00,130.13,130.25,130.12,130.21,64100.0,99.5433,99.6351,99.5356,99.6045,64100.0
2011-02-01 09:40:00,130.23,130.24,130.17,130.17,31600.0,99.6198,99.6274,99.5739,99.5739,31600.0
2011-02-01 09:45:00,130.17,130.21,130.11,130.12,41600.0,99.5739,99.6045,99.528,99.5356,41600.0
2011-02-01 09:50:00,130.12,130.25,130.12,130.22,47800.0,99.5356,99.6351,99.5356,99.6121,47800.0
2011-02-01 09:55:00,130.21,130.36,130.21,130.36,52500.0,99.6045,99.7192,99.6045,99.7192,52500.0
2011-02-01 10:00:00,130.36,130.5,130.21,130.36,83700.0,99.7192,99.8263,99.6045,99.7192,83700.0
2011-02-01 10:05:00,130.39,130.4,130.19,130.24,59300.0,99.7422,99.7498,99.5892,99.6274,59300.0
2011-02-01 10:10:00,130.23,130.28,130.18,130.28,31500.0,99.6198,99.658,99.5815,99.658,31500.0
2011-02-01 10:15:00,130.26,130.4,130.25,130.37,31200.0,99.6427,99.7498,99.6351,99.7269,31200.0
2011-02-01 10:20:00,130.37,130.62,130.37,130.57,60800.0,99.7269,99.9181,99.7269,99.8799,60800.0
2011-02-01 10:25:00,130.56,130.59,130.49,130.52,24400.0,99.8722,99.8952,99.8187,99.8416,24400.0
2011-02-01 10:30:00,130.53,130.56,130.47,130.48,12900.0,99.8493,99.8722,99.8034,99.811,12900.0
2011-02-01 10:35:00,130.48,130.59,130.47,130.59,28100.0,99.811,99.8952,99.8034,99.8952,28100.0
2011-02-01 10:40:00,130.57,130.71,130.54,130.67,67300.0,99.8799,99.987,99.8569,99.9564,67300.0
2011-02-01 10:45:00,130.68,130.72,130.68,130.69,54200.0,99.964,99.9946,99.964,99.9717,54200.0
2011-02-01 10:50:00,130.68,130.76,130.64,130.69,33100.0,99.964,100.0252,99.9334,99.9717,33100.0
2011-02-01 10:55:00,130.67,130.74,130.67,130.73,31600.0,99.9564,100.0099,99.9564,100.0023,31600.0
2011-02-01 11:00:00,130.72,130.72,130.68,130.7,14500.0,99.9946,99.9946,99.964,99.9793,14500.0
2011-02-01 11:05:00,130.71,130.83,130.71,130.72,53800.0,99.987,100.0788,99.987,99.9946,53800.0
2011-02-01 11:10:00,130.72,130.73,130.64,130.65,29400.0,99.9946,100.0023,99.9334,99.9411,29400.0
2011-02-01 11:15:00,130.66,130.66,130.59,130.63,23100.0,99.9487,99.9487,99.8952,99.9258,23100.0
2011-02-01 11:20:00,130.64,130.67,130.59,130.59,28400.0,99.9334,99.9564,99.8952,99.8952,28400.0
2011-02-01 11:25:00,130.59,130.67,130.59,130.66,17400.0,99.8952,99.9564,99.8952,99.9487,17400.0
2011-02-01 11:30:00,130.66,130.77,130.66,130.73,35600.0,99.9487,100.0329,99.9487,100.0023,35600.0
2011-02-01 11:35:00,130.73,130.86,130.72,130.85,35300.0,100.0023,100.1017,99.9946,100.0941,35300.0
2011-02-01 11:40:00,130.85,130.87,130.81,130.81,12000.0,100.0941,100.1094,100.0635,100.0635,12000.0
2011-02-01 11:45:00,130.81,130.86,130.8,130.84,22000.0,100.0635,100.1017,100.0558,100.0864,22000.0
2011-02-01 11:50:00,130.84,130.88,130.82,130.87,36000.0,100.0864,100.117,100.0711,100.1094,36000.0
2011-02-01 11:55:00,130.87,131.0,130.86,130.88,87600.0,100.1094,100.2088,100.1017,100.117,87600.0
2011-02-01 12:00:00,130.89,130.89,130.85,130.86,20800.0,100.1247,100.1247,100.0941,100.1017,20800.0
2011-02-01 12:05:00,130.88,130.94,130.88,130.94,9700.0,100.117,100.1629,100.117,100.1629,9700.0
2011-02-01 12:10:00,130.95,131.06,130.91,131.05,42000.0,100.1706,100.2547,100.14,100.247,42000.0
2011-02-01 12:15:00,131.04,131.15,131.01,131.11,43000.0,100.2394,100.3235,100.2164,100.2929,43000.0
2011-02-01 12:20:00,131.13,131.19,131.1,131.13,52700.0,100.3082,100.3541,100.2853,100.3082,52700.0
2011-02-01 12:25:00,131.14,131.15,131.11,131.13,16900.0,100.3159,100.3235,100.2929,100.3082,16900.0
2011-02-01 12:30:00,131.13,131.14,131.06,131.08,14500.0,100.3082,100.3159,100.2547,100.27,14500.0
2011-02-01 12:35:00,131.08,131.13,131.08,131.13,7600.0,100.27,100.3082,100.27,100.3082,7600.0
2011-02-01 12:40:00,131.12,131.19,131.12,131.17,11700.0,100.3006,100.3541,100.3006,100.3388,11700.0
2011-02-01 12:45:00,131.19,131.2,131.15,131.18,28400.0,100.3541,100.3618,100.3235,100.3465,28400.0
2011-02-01 12:50:00,131.17,131.32,131.16,131.28,75500.0,100.3388,100.4536,100.3312,100.423,75500.0
2011-02-01 12:55:00,131.27,131.37,131.27,131.37,39100.0,100.4153,100.4918,100.4153,100.4918,39100.0
2011-02-01 13:00:00,131.37,131.42,131.35,131.35,58000.0,100.4918,100.5301,100.4765,100.4765,58000.0
2011-02-01 13:05:00,131.37,131.37,131.3,131.3,11700.0,100.4918,100.4918,100.4383,100.4383,11700.0
2011-02-01 13:10:00,131.3,131.35,131.28,131.28,36400.0,100.4383,100.4765,100.423,100.423,36400.0
2011-02-01 13:15:00,131.31,131.32,131.25,131.31,9100.0,100.4459,100.4536,100.4,100.4459,9100.0
2011-02-01 13:20:00,131.3,131.33,131.28,131.3,47700.0,100.4383,100.4612,100.423,100.4383,47700.0
2011-02-01 13:25:00,131.29,131.34,131.28,131.33,36900.0,100.4306,100.4689,100.423,100.4612,36900.0
2011-02-01 13:30:00,131.32,131.35,131.27,131.27,11100.0,100.4536,100.4765,100.4153,100.4153,11100.0
2011-02-01 13:35:00,131.28,131.31,131.25,131.27,11700.0,100.423,100.4459,100.4,100.4153,11700.0
2011-02-01 13:40:00,131.27,131.29,131.23,131.24,17900.0,100.4153,100.4306,100.3847,100.3924,17900.0
2011-02-01 13:45:00,131.26,131.28,131.22,131.26,20500.0,100.4077,100.423,100.3771,100.4077,20500.0
2011-02-01 13:50:00,131.26,131.28,131.24,131.25,11700.0,100.4077,100.423,100.3924,100.4,11700.0
2011-02-01 13:55:00,131.25,131.25,131.16,131.16,15100.0,100.4,100.4,100.3312,100.3312,15100.0
2011-02-01 14:00:00,131.17,131.23,131.17,131.23,22200.0,100.3388,100.3847,100.3388,100.3847,22200.0
2011-02-01 14:05:00,131.22,131.26,131.22,131.26,6600.0,100.3771,100.4077,100.3771,100.4077,6600.0
2011-02-01 14:10:00,131.25,131.27,131.23,131.25,29200.0,100.4,100.4153,100.3847,100.4,29200.0
2011-02-01 14:15:00,131.25,131.29,131.22,131.23,10900.0,100.4,100.4306,100.3771,100.3847,10900.0
2011-02-01 14:20:00,131.21,131.23,131.19,131.19,69500.0,100.3694,100.3847,100.3541,100.3541,69500.0
2011-02-01 14:25:00,131.21,131.21,131.16,131.16,45100.0,100.3694,100.3694,100.3312,100.3312,45100.0
2011-02-01 14:30:00,131.17,131.21,131.16,131.16,7800.0,100.3388,100.3694,100.3312,100.3312,7800.0
2011-02-01 14:35:00,131.18,131.19,131.15,131.15,11500.0,100.3465,100.3541,100.3235,100.3235,11500.0
2011-02-01 14:40:00,131.14,131.26,131.14,131.26,57500.0,100.3159,100.4077,100.3159,100.4077,57500.0
2011-02-01 14:45:00,131.25,131.29,131.14,131.14,49100.0,100.4,100.4306,100.3159,100.3159,49100.0
2011-02-01 14:50:00,131.13,131.13,131.09,131.12,25900.0,100.3082,100.3082,100.2776,100.3006,25900.0
2011-02-01 14:55:00,131.13,131.3,131.12,131.3,67600.0,100.3082,100.4383,100.3006,100.4383,67600.0
2011-02-01 15:00:00,131.29,131.33,131.24,131.3,37100.0,100.4306,100.4612,100.3924,100.4383,37100.0
2011-02-01 15:05:00,131.3,131.31,131.2,131.2,22700.0,100.4383,100.4459,100.3618,100.3618,22700.0
2011-02-01 15:10:00,131.23,131.24,131.2,131.21,22800.0,100.3847,100.3924,100.3618,100.3694,22800.0
2011-02-01 15:15:00,131.22,131.29,131.21,131.29,30700.0,100.3771,100.4306,100.3694,100.4306,30700.0
2011-02-01 15:20:00,131.3,131.31,131.25,131.3,28700.0,100.4383,100.4459,100.4,100.4383,28700.0
2011-02-01 15:25:00,131.31,131.34,131.29,131.31,35400.0,100.4459,100.4689,100.4306,100.4459,35400.0
2011-02-01 15:30:00,131.31,131.31,131.24,131.3,46400.0,100.4459,100.4459,100.3924,100.4383,46400.0
2011-02-01 15:35:00,131.32,131.42,131.3,131.32,168700.0,100.4536,100.5301,100.4383,100.4536,168700.0
2011-02-01 15:40:00,131.3,131.34,131.29,131.34,32700.0,100.4383,100.4689,100.4306,100.4689,32700.0
2011-02-01 15:45:00,131.34,131.45,131.34,131.43,443500.0,100.4689,100.553,100.4689,100.5377,443500.0
2011-02-01 15:50:00,131.42,131.46,131.3,131.3,112400.0,100.5301,100.5607,100.4383,100.4383,112400.0
2011-02-01 15:55:00,131.31,131.32,131.22,131.23,60100.0,100.4459,100.4536,100.3771,100.3847,60100.0
2011-02-02 09:30:00,130.9,131.02,130.9,131.01,26400.0,100.1323,100.2241,100.1323,100.2164,26400.0
2011-02-02 09:35:00,131.04,131.07,130.95,130.95,20500.0,100.2394,100.2623,100.1706,100.1706,20500.0
2011-02-02 09:40:00,130.91,130.95,130.81,130.95,18200.0,100.14,100.1706,100.0635,100.1706,18200.0
2011-02-02 09:45:00,130.98,131.07,130.98,131.07,9600.0,100.1935,100.2623,100.1935,100.2623,9600.0
2011-02-02 09:50:00,131.06,131.19,131.06,131.17,38400.0,100.2547,100.3541,100.2547,100.3388,38400.0
2011-02-02 09:55:00,131.18,131.22,131.13,131.18,56400.0,100.3465,100.3771,100.3082,100.3465,56400.0
2011-02-02 10:00:00,131.19,131.19,130.86,130.91,48500.0,100.3541,100.3541,100.1017,100.14,48500.0
2011-02-02 10:05:00,130.91,131.02,130.9,130.91,21600.0,100.14,100.2241,100.1323,100.14,21600.0
2011-02-02 10:10:00,130.95,131.12,130.95,131.09,28100.0,100.1706,100.3006,100.1706,100.2776,28100.0
2011-02-02 10:15:00,131.08,131.22,131.06,131.19,22100.0,100.27,100.3771,100.2547,100.3541,22100.0
2011-02-02 10:20:00,131.18,131.25,131.13,131.14,39800.0,100.3465,100.4,100.3082,100.3159,39800.0
2011-02-02 10:25:00,131.12,131.26,131.12,131.2,59200.0,100.3006,100.4077,100.3006,100.3618,59200.0
2011-02-02 10:30:00,131.22,131.32,131.16,131.24,61500.0,100.3771,100.4536,100.3312,100.3924,61500.0
2011-02-02 10:35:00,131.25,131.29,131.18,131.18,16500.0,100.4,100.4306,100.3465,100.3465,16500.0
2011-02-02 10:40:00,131.19,131.2,131.09,131.17,20700.0,100.3541,100.3618,100.2776,100.3388,20700.0
2011-02-02 10:45:00,131.2,131.21,131.08,131.1,3300.0,100.3618,100.3694,100.27,100.2853,3300.0
2011-02-02 10:50:00,131.09,131.17,131.09,131.15,8400.0,100.2776,100.3388,100.2776,100.3235,8400.0
2011-02-02 10:55:00,131.15,131.19,131.14,131.16,10000.0,100.3235,100.3541,100.3159,100.3312,10000.0
2011-02-02 11:00:00,131.1,131.1,131.0,131.01,7500.0,100.2853,100.2853,100.2088,100.2164,7500.0
2011-02-02 11:05:00,131.02,131.02,130.91,130.94,13100.0,100.2241,100.2241,100.14,100.1629,13100.0
2011-02-02 11:10:00,130.94,130.99,130.88,130.99,17800.0,100.1629,100.2011,100.117,100.2011,17800.0
2011-02-02 11:15:00,130.98,131.02,130.95,130.99,12000.0,100.1935,100.2241,100.1706,100.2011,12000.0
2011-02-02 11:20:00,131.0,131.05,130.98,131.01,25800.0,100.2088,100.247,100.1935,100.2164,25800.0
2011-02-02 11:25:00,131.0,131.11,130.99,131.06,7600.0,100.2088,100.2929,100.2011,100.2547,7600.0
2011-02-02 11:30:00,131.07,131.1,131.03,131.08,7500.0,100.2623,100.2853,100.2317,100.27,7500.0
2011-02-02 11:35:00,131.08,131.1,131.03,131.03,5200.0,100.27,100.2853,100.2317,100.2317,5200.0
2011-02-02 11:40:00,131.07,131.1,131.06,131.1,10900.0,100.2623,100.2853,100.2547,100.2853,10900.0
2011-02-02 11:45:00,131.08,131.12,131.06,131.12,10700.0,100.27,100.3006,100.2547,100.3006,10700.0
2011-02-02 11:50:00,131.15,131.16,131.04,131.09,13500.0,100.3235,100.3312,100.2394,100.2776,13500.0
2011-02-02 11:55:00,131.08,131.12,131.05,131.12,8100.0,100.27,100.3006,100.247,100.3006,8100.0
2011-02-02 12:00:00,131.13,131.14,131.02,131.02,10300.0,100.3082,100.3159,100.2241,100.2241,10300.0
2011-02-02 12:05:00,131.03,131.05,131.0,131.05,11900.0,100.2317,100.247,100.2088,100.247,11900.0
2011-02-02 12:10:00,131.05,131.07,131.03,131.03,12400.0,100.247,100.2623,100.2317,100.2317,12400.0
2011-02-02 12:15:00,131.04,131.04,131.0,131.0,46200.0,100.2394,100.2394,100.2088,100.2088,46200.0
2011-02-02 12:20:00,131.01,131.01,130.89,130.92,28200.0,100.2164,100.2164,100.1247,100.1476,28200.0
2011-02-02 12:25:00,130.92,130.94,130.88,130.89,9800.0,100.1476,100.1629,100.117,100.1247,9800.0
2011-02-02 12:30:00,130.89,130.96,130.89,130.95,36100.0,100.1247,100.1782,100.1247,100.1706,36100.0
2011-02-02 12:35:00,130.96,131.04,130.94,131.03,58400.0,100.1782,100.2394,100.1629,100.2317,58400.0
2011-02-02 12:40:00,131.03,131.07,131.02,131.03,136600.0,100.2317,100.2623,100.2241,100.2317,136600.0
2011-02-02 12:45:00,131.03,131.06,131.02,131.05,26800.0,100.2317,100.2547,100.2241,100.247,26800.0
2011-02-02 12:50:00,131.05,131.07,130.97,131.0,36100.0,100.247,100.2623,100.1859,100.2088,36100.0
2011-02-02 12:55:00,131.0,131.06,130.99,131.02,32000.0,100.2088,100.2547,100.2011,100.2241,32000.0
2011-02-02 13:00:00,131.03,131.06,131.0,131.06,27300.0,100.2317,100.2547,100.2088,100.2547,27300.0
2011-02-02 13:05:00,131.04,131.06,131.02,131.04,20400.0,100.2394,100.2547,100.2241,100.2394,20400.0
2011-02-02 13:10:00,131.05,131.06,131.0,131.0,15700.0,100.247,100.2547,100.2088,100.2088,15700.0
2011-02-02 13:15:00,131.01,131.05,131.0,131.04,20000.0,100.2164,100.247,100.2088,100.2394,20000.0
2011-02-02 13:20:00,131.04,131.09,131.03,131.09,42800.0,100.2394,100.2776,100.2317,100.2776,42800.0
2011-02-02 13:25:00,131.09,131.11,131.08,131.1,43400.0,100.2776,100.2929,100.27,100.2853,43400.0
2011-02-02 13:30:00,131.09,131.12,131.09,131.12,32900.0,100.2776,100.3006,100.2776,100.3006,32900.0
2011-02-02 13:35:00,131.11,131.12,131.06,131.06,36800.0,100.2929,100.3006,100.2547,100.2547,36800.0
2011-02-02 13:40:00,131.05,131.05,130.98,130.98,27900.0,100.247,100.247,100.1935,100.1935,27900.0
2011-02-02 13:45:00,130.98,131.02,130.97,131.02,28500.0,100.1935,100.2241,100.1859,100.2241,28500.0
2011-02-02 13:50:00,131.02,131.07,131.02,131.06,11200.0,100.2241,100.2623,100.2241,100.2547,11200.0
2011-02-02 13:55:00,131.06,131.08,131.01,131.02,52300.0,100.2547,100.27,100.2164,100.2241,52300.0
2011-02-02 14:00:00,131.02,131.03,130.98,131.01,24200.0,100.2241,100.2317,100.1935,100.2164,24200.0
2011-02-02 14:05:00,131.02,131.02,130.96,130.98,43000.0,100.2241,100.2241,100.1782,100.1935,43000.0
2011-02-02 14:10:00,131.01,131.02,130.97,130.99,17200.0,100.2164,100.2241,100.1859,100.2011,17200.0
2011-02-02 14:15:00,130.99,131.06,130.99,131.03,29700.0,100.2011,100.2547,100.2011,100.2317,29700.0
2011-02-02 14:20:00,131.01,131.08,131.0,131.06,102800.0,100.2164,100.27,100.2088,100.2547,102800.0
2011-02-02 14:25:00,131.07,131.12,131.06,131.1,43700.0,100.2623,100.3006,100.2547,100.2853,43700.0
2011-02-02 14:30:00,131.09,131.09,131.03,131.04,32800.0,100.2776,100.2776,100.2317,100.2394,32800.0
2011-02-02 14:35:00,131.05,131.08,131.03,131.07,17100.0,100.247,100.27,100.2317,100.2623,17100.0
2011-02-02 14:40:00,131.04,131.09,131.03,131.05,11600.0,100.2394,100.2776,100.2317,100.247,11600.0
2011-02-02 14:45:00,131.06,131.08,131.04,131.08,11700.0,100.2547,100.27,100.2394,100.27,11700.0
2011-02-02 14:50:00,131.08,131.17,131.07,131.16,89600.0,100.27,100.3388,100.2623,100.3312,89600.0
2011-02-02 14:55:00,131.17,131.18,131.12,131.15,40100.0,100.3388,100.3465,100.3006,100.3235,40100.0
2011-02-02 15:00:00,131.13,131.17,131.1,131.14,26500.0,100.3082,100.3388,100.2853,100.3159,26500.0
2011-02-02 15:05:00,131.15,131.23,131.15,131.16,13200.0,100.3235,100.3847,100.3235,100.3312,13200.0
2011-02-02 15:10:00,131.16,131.18,131.1,131.15,64900.0,100.3312,100.3465,100.2853,100.3235,64900.0
2011-02-02 15:15:00,131.16,131.18,131.11,131.12,13100.0,100.3312,100.3465,100.2929,100.3006,13100.0
2011-02-02 15:20:00,131.12,131.16,131.12,131.15,13400.0,100.3006,100.3312,100.3006,100.3235,13400.0
2011-02-02 15:25:00,131.15,131.15,130.97,130.97,33200.0,100.3235,100.3235,100.1859,100.1859,33200.0
2011-02-02 15:30:00,130.98,130.98,130.86,130.91,52300.0,100.1935,100.1935,100.1017,100.14,52300.0
2011-02-02 15:35:00,130.94,130.94,130.82,130.85,14400.0,100.1629,100.1629,100.0711,100.0941,14400.0
2011-02-02 15:40:00,130.86,130.97,130.84,130.94,42800.0,100.1017,100.1859,100.0864,100.1629,42800.0
2011-02-02 15:45:00,130.97,131.0,130.94,130.98,62400.0,100.1859,100.2088,100.1629,100.1935,62400.0
2011-02-02 15:50:00,130.99,130.99,130.85,130.87,66700.0,100.2011,100.2011,100.0941,100.1094,66700.0
2011-02-02 15:55:00,130.87,130.98,130.85,130.97,85000.0,100.1094,100.1935,100.0941,100.1859,85000.0
2011-02-03 09:30:00,130.74,130.83,130.74,130.77,44300.0,100.0099,100.0788,100.0099,100.0329,44300.0
2011-02-03 09:35:00,130.79,131.01,130.78,131.01,41800.0,100.0482,100.2164,100.0405,100.2164,41800.0
2011-02-03 09:40:00,131.0,131.01,130.72,130.74,43600.0,100.2088,100.2164,99.9946,100.0099,43600.0
2011-02-03 09:45:00,130.76,130.89,130.76,130.89,17500.0,100.0252,100.1247,100.0252,100.1247,17500.0
2011-02-03 09:50:00,130.91,130.92,130.76,130.76,54100.0,100.14,100.1476,100.0252,100.0252,54100.0
2011-02-03 09:55:00,130.77,130.87,130.64,130.85,44700.0,100.0329,100.1094,99.9334,100.0941,44700.0
2011-02-03 10:00:00,130.9,131.02,130.64,130.64,81900.0,100.1323,100.2241,99.9334,99.9334,81900.0
2011-02-03 10:05:00,130.66,130.66,130.29,130.39,65300.0,99.9487,99.9487,99.6657,99.7422,65300.0
2011-02-03 10:10:00,130.35,130.35,130.08,130.18,79400.0,99.7116,99.7116,99.505,99.5815,79400.0
2011-02-03 10:15:00,130.18,130.31,130.06,130.28,63400.0,99.5815,99.681,99.4897,99.658,63400.0
2011-02-03 10:20:00,130.29,130.35,130.24,130.32,49700.0,99.6657,99.7116,99.6274,99.6886,49700.0
2011-02-03 10:25:00,130.3,130.39,130.26,130.37,13700.0,99.6733,99.7422,99.6427,99.7269,13700.0
2011-02-03 10:30:00,130.38,130.39,130.26,130.35,33000.0,99.7345,99.7422,99.6427,99.7116,33000.0
2011-02-03 10:35:00,130.35,130.47,130.27,130.46,28100.0,99.7116,99.8034,99.6504,99.7957,28100.0
2011-02-03 10:40:00,130.46,130.51,130.39,130.47,93000.0,99.7957,99.834,99.7422,99.8034,93000.0
2011-02-03 10:45:00,130.49,130.59,130.48,130.49,17400.0,99.8187,99.8952,99.811,99.8187,17400.0
2011-02-03 10:50:00,130.52,130.55,130.47,130.51,16000.0,99.8416,99.8646,99.8034,99.834,16000.0
2011-02-03 10:55:00,130.49,130.57,130.46,130.52,22100.0,99.8187,99.8799,99.7957,99.8416,22100.0
2011-02-03 11:00:00,130.52,130.52,130.37,130.37,35000.0,99.8416,99.8416,99.7269,99.7269,35000.0
2011-02-03 11:05:00,130.38,130.4,130.29,130.33,22000.0,99.7345,99.7498,99.6657,99.6963,22000.0
2011-02-03 11:10:00,130.35,130.48,130.35,130.47,34400.0,99.7116,99.811,99.7116,99.8034,34400.0
2011-02-03 11:15:00,130.44,130.48,130.37,130.42,46100.0,99.7804,99.811,99.7269,99.7651,46100.0
2011-02-03 11:20:00,130.43,130.55,130.4,130.52,11200.0,99.7728,99.8646,99.7498,99.8416,11200.0
2011-02-03 11:25:00,130.53,130.57,130.46,130.56,12800.0,99.8493,99.8799,99.7957,99.8722,12800.0
2011-02-03 11:30:00,130.55,130.62,130.52,130.6,12000.0,99.8646,99.9181,99.8416,99.9028,12000.0
2011-02-03 11:35:00,130.64,130.8,130.64,130.79,42400.0,99.9334,100.0558,99.9334,100.0482,42400.0
2011-02-03 11:40:00,130.79,130.79,130.71,130.74,9400.0,100.0482,100.0482,99.987,100.0099,9400.0
2011-02-03 11:45:00,130.76,130.86,130.75,130.78,48000.0,100.0252,100.1017,100.0176,100.0405,48000.0
2011-02-03 11:50:00,130.78,130.83,130.76,130.82,36300.0,100.0405,100.0788,100.0252,100.0711,36300.0
2011-02-03 11:55:00,130.8,130.92,130.79,130.87,24200.0,100.0558,100.1476,100.0482,100.1094,24200.0
2011-02-03 12:00:00,130.87,130.94,130.86,130.88,22000.0,100.1094,100.1629,100.1017,100.117,22000.0
2011-02-03 12:05:00,130.9,130.9,130.75,130.77,55700.0,100.1323,100.1323,100.0176,100.0329,55700.0
2011-02-03 12:10:00,130.77,130.81,130.77,130.78,26300.0,100.0329,100.0635,100.0329,100.0405,26300.0
2011-02-03 12:15:00,130.78,130.87,130.78,130.83,16100.0,100.0405,100.1094,100.0405,100.0788,16100.0
2011-02-03 12:20:00,130.8,130.86,130.8,130.81,10600.0,100.0558,100.1017,100.0558,100.0635,10600.0
2011-02-03 12:25:00,130.8,130.86,130.8,130.86,29800.0,100.0558,100.1017,100.0558,100.1017,29800.0
2011-02-03 12:30:00,130.88,130.88,130.79,130.79,5000.0,100.117,100.117,100.0482,100.0482,5000.0
2011-02-03 12:35:00,130.8,130.82,130.77,130.8,3900.0,100.0558,100.0711,100.0329,100.0558,3900.0
2011-02-03 12:40:00,130.79,130.83,130.77,130.82,17900.0,100.0482,100.0788,100.0329,100.0711,17900.0
2011-02-03 12:45:00,130.82,130.83,130.7,130.75,17200.0,100.0711,100.0788,99.9793,100.0176,17200.0
2011-02-03 12:50:00,130.73,130.84,130.71,130.82,27100.0,100.0023,100.0864,99.987,100.0711,27100.0
2011-02-03 12:55:00,130.84,130.9,130.81,130.89,10900.0,100.0864,100.1323,100.0635,100.1247,10900.0
2011-02-03 13:00:00,130.87,130.9,130.84,130.89,14300.0,100.1094,100.1323,100.0864,100.1247,14300.0
2011-02-03 13:05:00,130.89,130.92,130.82,130.85,16800.0,100.1247,100.1476,100.0711,100.0941,16800.0
2011-02-03 13:10:00,130.85,130.89,130.85,130.88,3700.0,100.0941,100.1247,100.0941,100.117,3700.0
2011-02-03 13:15:00,130.88,130.89,130.79,130.81,14000.0,100.117,100.1247,100.0482,100.0635,14000.0
2011-02-03 13:20:00,130.8,130.89,130.8,130.89,6400.0,100.0558,100.1247,100.0558,100.1247,6400.0
2011-02-03 13:25:00,130.87,130.92,130.85,130.9,41400.0,100.1094,100.1476,100.0941,100.1323,41400.0
2011-02-03 13:30:00,130.89,130.9,130.81,130.82,59700.0,100.1247,100.1323,100.0635,100.0711,59700.0
2011-02-03 13:35:00,130.84,130.85,130.82,130.82,32600.0,100.0864,100.0941,100.0711,100.0711,32600.0
2011-02-03 13:40:00,130.82,130.86,130.73,130.78,19100.0,100.0711,100.1017,100.0023,100.0405,19100.0
2011-02-03 13:45:00,130.79,130.8,130.72,130.79,54900.0,100.0482,100.0558,99.9946,100.0482,54900.0
2011-02-03 13:50:00,130.78,130.83,130.78,130.79,8800.0,100.0405,100.0788,100.0405,100.0482,8800.0
2011-02-03 13:55:00,130.78,130.85,130.78,130.84,5700.0,100.0405,100.0941,100.0405,100.0864,5700.0
2011-02-03 14:00:00,130.86,130.93,130.86,130.88,14100.0,100.1017,100.1553,100.1017,100.117,14100.0
2011-02-03 14:05:00,130.88,130.88,130.78,130.85,21300.0,100.117,100.117,100.0405,100.0941,21300.0
2011-02-03 14:10:00,130.86,130.86,130.79,130.84,6600.0,100.1017,100.1017,100.0482,100.0864,6600.0
2011-02-03 14:15:00,130.83,130.96,130.82,130.94,15700.0,100.0788,100.1782,100.0711,100.1629,15700.0
2011-02-03 14:20:00,130.96,130.98,130.92,130.95,12400.0,100.1782,100.1935,100.1476,100.1706,12400.0
2011-02-03 14:25:00,130.93,130.96,130.9,130.91,20800.0,100.1553,100.1782,100.1323,100.14,20800.0
2011-02-03 14:30:00,130.92,130.97,130.9,130.93,14300.0,100.1476,100.1859,100.1323,100.1553,14300.0
2011-02-03 14:35:00,130.92,130.96,130.9,130.96,26300.0,100.1476,100.1782,100.1323,100.1782,26300.0
2011-02-03 14:40:00,130.95,130.97,130.91,130.97,8300.0,100.1706,100.1859,100.14,100.1859,8300.0
2011-02-03 14:45:00,130.96,130.97,130.92,130.97,2500.0,100.1782,100.1859,100.1476,100.1859,2500.0
2011-02-03 14:50:00,130.98,131.1,130.97,131.1,8500.0,100.1935,100.2853,100.1859,100.2853,8500.0
2011-02-03 14:55:00,131.09,131.21,131.07,131.14,71300.0,100.2776,100.3694,100.2623,100.3159,71300.0
2011-02-03 15:00:00,131.15,131.31,131.15,131.27,60200.0,100.3235,100.4459,100.3235,100.4153,60200.0
2011-02-03 15:05:00,131.31,131.33,131.28,131.28,23100.0,100.4459,100.4612,100.423,100.423,23100.0
2011-02-03 15:10:00,131.27,131.31,131.25,131.29,14900.0,100.4153,100.4459,100.4,100.4306,14900.0
2011-02-03 15:15:00,131.3,131.35,131.29,131.29,64500.0,100.4383,100.4765,100.4306,100.4306,64500.0
2011-02-03 15:20:00,131.31,131.37,131.27,131.27,19800.0,100.4459,100.4918,100.4153,100.4153,19800.0
2011-02-03 15:25:00,131.29,131.33,131.27,131.31,10000.0,100.4306,100.4612,100.4153,100.4459,10000.0
2011-02-03 15:30:00,131.32,131.36,131.29,131.35,21100.0,100.4536,100.4842,100.4306,100.4765,21100.0
2011-02-03 15:35:00,131.35,131.46,131.34,131.43,79300.0,100.4765,100.5607,100.4689,100.5377,79300.0
2011-02-03 15:40:00,131.42,131.46,131.4,131.42,26400.0,100.5301,100.5607,100.5148,100.5301,26400.0
2011-02-03 15:45:00,131.43,131.46,131.36,131.39,48500.0,100.5377,100.5607,100.4842,100.5071,48500.0
2011-02-03 15:50:00,131.4,131.46,131.38,131.41,61100.0,100.5148,100.5607,100.4995,100.5224,61100.0
2011-02-03 15:55:00,131.39,131.4,131.25,131.26,58300.0,100.5071,100.5148,100.4,100.4077,58300.0
2011-02-04 09:30:00,131.33,131.5,131.26,131.45,69000.0,100.4612,100.5913,100.4077,100.553,69000.0
2011-02-04 09:35:00,131.44,131.45,131.15,131.17,58300.0,100.5454,100.553,100.3235,100.3388,58300.0
2011-02-04 09:40:00,131.13,131.21,131.03,131.04,41700.0,100.3082,100.3694,100.2317,100.2394,41700.0
2011-02-04 09:45:00,131.05,131.09,130.91,131.04,38100.0,100.247,100.2776,100.14,100.2394,38100.0
2011-02-04 09:50:00,131.05,131.21,131.05,131.21,23800.0,100.247,100.3694,100.247,100.3694,23800.0
2011-02-04 09:55:00,131.23,131.28,131.22,131.26,14600.0,100.3847,100.423,100.3771,100.4077,14600.0
2011-02-04 10:00:00,131.26,131.44,131.24,131.43,33300.0,100.4077,100.5454,100.3924,100.5377,33300.0
2011-02-04 10:05:00,131.42,131.44,131.33,131.36,15300.0,100.5301,100.5454,100.4612,100.4842,15300.0
2011-02-04 10:10:00,131.37,131.4,131.23,131.24,25200.0,100.4918,100.5148,100.3847,100.3924,25200.0
2011-02-04 10:15:00,131.23,131.23,131.14,131.21,20800.0,100.3847,100.3847,100.3159,100.3694,20800.0
2011-02-04 10:20:00,131.23,131.36,131.21,131.36,14900.0,100.3847,100.4842,100.3694,100.4842,14900.0
2011-02-04 10:25:00,131.35,131.48,131.33,131.44,33700.0,100.4765,100.576,100.4612,100.5454,33700.0
2011-02-04 10:30:00,131.43,131.47,131.34,131.39,68400.0,100.5377,100.5683,100.4689,100.5071,68400.0
2011-02-04 10:35:00,131.39,131.4,131.27,131.29,36800.0,100.5071,100.5148,100.4153,100.4306,36800.0
2011-02-04 10:40:00,131.28,131.28,131.1,131.11,39000.0,100.423,100.423,100.2853,100.2929,39000.0
2011-02-04 10:45:00,131.16,131.17,131.03,131.09,16400.0,100.3312,100.3388,100.2317,100.2776,16400.0
2011-02-04 10:50:00,131.11,131.11,130.82,130.83,38600.0,100.2929,100.2929,100.0711,100.0788,38600.0
2011-02-04 10:55:00,130.82,130.99,130.77,130.96,20900.0,100.0711,100.2011,100.0329,100.1782,20900.0
2011-02-04 11:00:00,130.95,131.04,130.72,130.72,20300.0,100.1706,100.2394,99.9946,99.9946,20300.0
2011-02-04 11:05:00,130.75,130.99,130.74,130.97,29000.0,100.0176,100.2011,100.0099,100.1859,29000.0
2011-02-04 11:10:00,130.96,131.06,130.89,130.99,13600.0,100.1782,100.2547,100.1247,100.2011,13600.0
2011-02-04 11:15:00,131.0,131.05,130.93,131.05,12100.0,100.2088,100.247,100.1553,100.247,12100.0
2011-02-04 11:20:00,131.07,131.12,131.03,131.12,39900.0,100.2623,100.3006,100.2317,100.3006,39900.0
2011-02-04 11:25:00,131.15,131.17,131.04,131.11,73400.0,100.3235,100.3388,100.2394,100.2929,73400.0
2011-02-04 11:30:00,131.12,131.22,131.08,131.18,27100.0,100.3006,100.3771,100.27,100.3465,27100.0
2011-02-04 11:35:00,131.21,131.23,131.17,131.17,8700.0,100.3694,100.3847,100.3388,100.3388,8700.0
2011-02-04 11:40:00,131.16,131.22,131.14,131.16,84800.0,100.3312,100.3771,100.3159,100.3312,84800.0
2011-02-04 11:45:00,131.16,131.18,131.07,131.16,13800.0,100.3312,100.3465,100.2623,100.3312,13800.0
2011-02-04 11:50:00,131.15,131.17,131.13,131.13,1600.0,100.3235,100.3388,100.3082,100.3082,1600.0
2011-02-04 11:55:00,131.13,131.14,131.08,131.09,29600.0,100.3082,100.3159,100.27,100.2776,29600.0
2011-02-04 12:00:00,131.08,131.14,131.08,131.11,15400.0,100.27,100.3159,100.27,100.2929,15400.0
2011-02-04 12:05:00,131.12,131.12,131.08,131.08,4200.0,100.3006,100.3006,100.27,100.27,4200.0
2011-02-04 12:10:00,131.09,131.13,131.0,131.0,7600.0,100.2776,100.3082,100.2088,100.2088,7600.0
2011-02-04 12:15:00,131.06,131.09,131.05,131.07,6300.0,100.2547,100.2776,100.247,100.2623,6300.0
2011-02-04 12:20:00,131.1,131.16,131.1,131.16,3200.0,100.2853,100.3312,100.2853,100.3312,3200.0
2011-02-04 12:25:00,131.18,131.18,131.11,131.11,5400.0,100.3465,100.3465,100.2929,100.2929,5400.0
2011-02-04 12:30:00,131.18,131.21,131.18,131.2,3600.0,100.3465,100.3694,100.3465,100.3618,3600.0
2011-02-04 12:35:00,131.19,131.24,131.19,131.24,12400.0,100.3541,100.3924,100.3541,100.3924,12400.0
2011-02-04 12:40:00,131.22,131.24,131.21,131.21,1900.0,100.3771,100.3924,100.3694,100.3694,1900.0
2011-02-04 12:45:00,131.21,131.26,131.21,131.26,8800.0,100.3694,100.4077,100.3694,100.4077,8800.0
2011-02-04 12:50:00,131.24,131.28,131.24,131.26,3700.0,100.3924,100.423,100.3924,100.4077,3700.0
2011-02-04 12:55:00,131.27,131.29,131.26,131.27,1300.0,100.4153,100.4306,100.4077,100.4153,1300.0
2011-02-04 13:00:00,131.27,131.28,131.22,131.24,6400.0,100.4153,100.423,100.3771,100.3924,6400.0
2011-02-04 13:05:00,131.27,131.28,131.24,131.28,4200.0,100.4153,100.423,100.3924,100.423,4200.0
2011-02-04 13:10:00,131.35,131.42,131.32,131.41,23200.0,100.4765,100.5301,100.4536,100.5224,23200.0
2011-02-04 13:15:00,131.38,131.43,131.37,131.41,16400.0,100.4995,100.5377,100.4918,100.5224,16400.0
2011-02-04 13:20:00,131.41,131.46,131.41,131.43,4600.0,100.5224,100.5607,100.5224,100.5377,4600.0
2011-02-04 13:25:00,131.46,131.46,131.4,131.4,3900.0,100.5607,100.5607,100.5148,100.5148,3900.0
2011-02-04 13:30:00,131.41,131.41,131.36,131.39,4600.0,100.5224,100.5224,100.4842,100.5071,4600.0
2011-02-04 13:35:00,131.4,131.4,131.35,131.37,2800.0,100.5148,100.5148,100.4765,100.4918,2800.0
2011-02-04 13:40:00,131.39,131.4,131.34,131.34,1900.0,100.5071,100.5148,100.4689,100.4689,1900.0
2011-02-04 13:45:00,131.35,131.42,131.35,131.42,5500.0,100.4765,100.5301,100.4765,100.5301,5500.0
2011-02-04 13:50:00,131.42,131.48,131.4,131.47,3800.0,100.5301,100.576,100.5148,100.5683,3800.0
2011-02-04 13:55:00,131.47,131.48,131.45,131.45,1900.0,100.5683,100.576,100.553,100.553,1900.0
2011-02-04 14:00:00,131.46,131.46,131.36,131.37,7300.0,100.5607,100.5607,100.4842,100.4918,7300.0
2011-02-04 14:05:00,131.36,131.41,131.34,131.34,6600.0,100.4842,100.5224,100.4689,100.4689,6600.0
2011-02-04 14:10:00,131.35,131.41,131.34,131.41,3000.0,100.4765,100.5224,100.4689,100.5224,3000.0
2011-02-04 14:15:00,131.41,131.44,131.39,131.43,9500.0,100.5224,100.5454,100.5071,100.5377,9500.0
2011-02-04 14:20:00,131.4,131.4,131.36,131.36,6600.0,100.5148,100.5148,100.4842,100.4842,6600.0
2011-02-04 14:25:00,131.37,131.46,131.37,131.43,37100.0,100.4918,100.5607,100.4918,100.5377,37100.0
2011-02-04 14:30:00,131.43,131.44,131.4,131.42,7800.0,100.5377,100.5454,100.5148,100.5301,7800.0
2011-02-04 14:35:00,131.43,131.44,131.35,131.35,8900.0,100.5377,100.5454,100.4765,100.4765,8900.0
2011-02-04 14:40:00,131.36,131.36,131.29,131.34,7400.0,100.4842,100.4842,100.4306,100.4689,7400.0
2011-02-04 14:45:00,131.35,131.39,131.34,131.37,17000.0,100.4765,100.5071,100.4689,100.4918,17000.0
2011-02-04 14:50:00,131.37,131.44,131.37,131.43,5200.0,100.4918,100.5454,100.4918,100.5377,5200.0
2011-02-04 14:55:00,131.43,131.46,131.4,131.46,5400.0,100.5377,100.5607,100.5148,100.5607,5400.0
2011-02-04 15:00:00,131.47,131.54,131.38,131.4,31700.0,100.5683,100.6219,100.4995,100.5148,31700.0
2011-02-04 15:05:00,131.41,131.43,131.37,131.42,12300.0,100.5224,100.5377,100.4918,100.5301,12300.0
2011-02-04 15:10:00,131.44,131.49,131.43,131.48,20100.0,100.5454,100.5836,100.5377,100.576,20100.0
2011-02-04 15:15:00,131.47,131.5,131.45,131.49,8300.0,100.5683,100.5913,100.553,100.5836,8300.0
2011-02-04 15:20:00,131.5,131.57,131.5,131.53,14700.0,100.5913,100.6448,100.5913,100.6142,14700.0
2011-02-04 15:25:00,131.53,131.54,131.46,131.53,11600.0,100.6142,100.6219,100.5607,100.6142,11600.0
2011-02-04 15:30:00,131.51,131.57,131.51,131.57,13300.0,100.5989,100.6448,100.5989,100.6448,13300.0
2011-02-04 15:35:00,131.57,131.59,131.49,131.5,15400.0,100.6448,100.6601,100.5836,100.5913,15400.0
2011-02-04 15:40:00,131.51,131.53,131.49,131.51,13800.0,100.5989,100.6142,100.5836,100.5989,13800.0
2011-02-04 15:45:00,131.53,131.69,131.53,131.68,66100.0,100.6142,100.7366,100.6142,100.729,66100.0
2011-02-04 15:50:00,131.69,131.69,131.6,131.61,49900.0,100.7366,100.7366,100.6678,100.6754,49900.0
2011-02-04 15:55:00,131.62,131.65,131.56,131.62,52500.0,100.6831,100.706,100.6372,100.6831,52500.0
2011-02-07 09:30:00,131.94,132.1,131.94,132.0,108500.0,100.9279,101.0502,100.9279,100.9738,108500.0
2011-02-07 09:35:00,132.05,132.12,132.02,132.07,85100.0,101.012,101.0655,100.9891,101.0273,85100.0
2011-02-07 09:40:00,132.1,132.21,132.08,132.21,71800.0,101.0502,101.1344,101.0349,101.1344,71800.0
2011-02-07 09:45:00,132.2,132.35,132.19,132.28,26000.0,101.1267,101.2415,101.1191,101.1879,26000.0
2011-02-07 09:50:00,132.3,132.31,132.21,132.22,31600.0,101.2032,101.2109,101.1344,101.142,31600.0
2011-02-07 09:55:00,132.21,132.23,132.18,132.23,10300.0,101.1344,101.1497,101.1114,101.1497,10300.0
2011-02-07 10:00:00,132.25,132.4,132.25,132.39,11100.0,101.165,101.2797,101.165,101.2721,11100.0
2011-02-07 10:05:00,132.38,132.38,132.28,132.35,12900.0,101.2644,101.2644,101.1879,101.2415,12900.0
2011-02-07 10:10:00,132.35,132.39,132.29,132.37,13000.0,101.2415,101.2721,101.1956,101.2568,13000.0
2011-02-07 10:15:00,132.36,132.46,132.31,132.43,24000.0,101.2491,101.3256,101.2109,101.3027,24000.0
2011-02-07 10:20:00,132.43,132.64,132.42,132.64,31300.0,101.3027,101.4633,101.295,101.4633,31300.0
2011-02-07 10:25:00,132.64,132.68,132.57,132.57,21100.0,101.4633,101.4939,101.4098,101.4098,21100.0
2011-02-07 10:30:00,132.58,132.65,132.58,132.65,8500.0,101.4174,101.471,101.4174,101.471,8500.0
2011-02-07 10:35:00,132.63,132.74,132.58,132.72,31400.0,101.4557,101.5398,101.4174,101.5245,31400.0
2011-02-07 10:40:00,132.73,132.73,132.66,132.72,12500.0,101.5322,101.5322,101.4786,101.5245,12500.0
2011-02-07 10:45:00,132.71,132.73,132.68,132.73,12800.0,101.5169,101.5322,101.4939,101.5322,12800.0
2011-02-07 10:50:00,132.74,132.79,132.7,132.7,18200.0,101.5398,101.5781,101.5092,101.5092,18200.0
2011-02-07 10:55:00,132.7,132.75,132.69,132.73,24000.0,101.5092,101.5475,101.5016,101.5322,24000.0
2011-02-07 11:00:00,132.72,132.84,132.72,132.77,32300.0,101.5245,101.6163,101.5245,101.5628,32300.0
2011-02-07 11:05:00,132.77,132.78,132.72,132.74,29000.0,101.5628,101.5704,101.5245,101.5398,29000.0
2011-02-07 11:10:00,132.75,132.8,132.71,132.72,13800.0,101.5475,101.5857,101.5169,101.5245,13800.0
2011-02-07 11:15:00,132.73,132.73,132.67,132.69,46900.0,101.5322,101.5322,101.4863,101.5016,46900.0
2011-02-07 11:20:00,132.68,132.7,132.65,132.68,7200.0,101.4939,101.5092,101.471,101.4939,7200.0
2011-02-07 11:25:00,132.68,132.75,132.68,132.73,14100.0,101.4939,101.5475,101.4939,101.5322,14100.0
2011-02-07 11:30:00,132.73,132.8,132.72,132.8,26500.0,101.5322,101.5857,101.5245,101.5857,26500.0
2011-02-07 11:35:00,132.8,132.83,132.8,132.83,5000.0,101.5857,101.6087,101.5857,101.6087,5000.0
2011-02-07 11:40:00,132.84,132.89,132.76,132.77,20000.0,101.6163,101.6546,101.5551,101.5628,20000.0
2011-02-07 11:45:00,132.77,132.8,132.75,132.78,6400.0,101.5628,101.5857,101.5475,101.5704,6400.0
2011-02-07 11:50:00,132.78,132.79,132.72,132.75,16600.0,101.5704,101.5781,101.5245,101.5475,16600.0
2011-02-07 11:55:00,132.74,132.77,132.71,132.73,8700.0,101.5398,101.5628,101.5169,101.5322,8700.0
2011-02-07 12:00:00,132.72,132.73,132.68,132.7,25700.0,101.5245,101.5322,101.4939,101.5092,25700.0
2011-02-07 12:05:00,132.7,132.7,132.66,132.67,17700.0,101.5092,101.5092,101.4786,101.4863,17700.0
2011-02-07 12:10:00,132.67,132.68,132.65,132.67,15600.0,101.4863,101.4939,101.471,101.4863,15600.0
2011-02-07 12:15:00,132.66,132.72,132.65,132.7,17400.0,101.4786,101.5245,101.471,101.5092,17400.0
2011-02-07 12:20:00,132.68,132.68,132.6,132.65,41700.0,101.4939,101.4939,101.4327,101.471,41700.0
2011-02-07 12:25:00,132.65,132.65,132.62,132.63,5300.0,101.471,101.471,101.448,101.4557,5300.0
2011-02-07 12:30:00,132.62,132.67,132.62,132.67,3800.0,101.448,101.4863,101.448,101.4863,3800.0
2011-02-07 12:35:00,132.68,132.68,132.65,132.67,6100.0,101.4939,101.4939,101.471,101.4863,6100.0
2011-02-07 12:40:00,132.7,132.73,132.69,132.72,6900.0,101.5092,101.5322,101.5016,101.5245,6900.0
2011-02-07 12:45:00,132.74,132.77,132.73,132.74,25900.0,101.5398,101.5628,101.5322,101.5398,25900.0
2011-02-07 12:50:00,132.75,132.77,132.7,132.7,16100.0,101.5475,101.5628,101.5092,101.5092,16100.0
2011-02-07 12:55:00,132.7,132.73,132.64,132.66,12900.0,101.5092,101.5322,101.4633,101.4786,12900.0
2011-02-07 13:00:00,132.66,132.7,132.66,132.7,23000.0,101.4786,101.5092,101.4786,101.5092,23000.0
2011-02-07 13:05:00,132.7,132.73,132.68,132.73,44300.0,101.5092,101.5322,101.4939,101.5322,44300.0
2011-02-07 13:10:00,132.74,132.76,132.73,132.76,11000.0,101.5398,101.5551,101.5322,101.5551,11000.0
2011-02-07 13:15:00,132.76,132.76,132.72,132.74,8900.0,101.5551,101.5551,101.5245,101.5398,8900.0
2011-02-07 13:20:00,132.74,132.77,132.73,132.75,14500.0,101.5398,101.5628,101.5322,101.5475,14500.0
2011-02-07 13:25:00,132.75,132.76,132.73,132.74,8200.0,101.5475,101.5551,101.5322,101.5398,8200.0
2011-02-07 13:30:00,132.75,132.75,132.72,132.72,7300.0,101.5475,101.5475,101.5245,101.5245,7300.0
2011-02-07 13:35:00,132.72,132.73,132.64,132.66,27300.0,101.5245,101.5322,101.4633,101.4786,27300.0
2011-02-07 13:40:00,132.67,132.73,132.67,132.71,8300.0,101.4863,101.5322,101.4863,101.5169,8300.0
2011-02-07 13:45:00,132.71,132.71,132.65,132.69,26500.0,101.5169,101.5169,101.471,101.5016,26500.0
2011-02-07 13:50:00,132.68,132.69,132.66,132.69,6700.0,101.4939,101.5016,101.4786,101.5016,6700.0
2011-02-07 13:55:00,132.69,132.76,132.69,132.73,21200.0,101.5016,101.5551,101.5016,101.5322,21200.0
2011-02-07 14:00:00,132.73,132.76,132.7,132.7,12000.0,101.5322,101.5551,101.5092,101.5092,12000.0
2011-02-07 14:05:00,132.7,132.71,132.66,132.68,10600.0,101.5092,101.5169,101.4786,101.4939,10600.0
2011-02-07 14:10:00,132.68,132.68,132.55,132.59,20800.0,101.4939,101.4939,101.3945,101.4251,20800.0
2011-02-07 14:15:00,132.6,132.65,132.59,132.65,15400.0,101.4327,101.471,101.4251,101.471,15400.0
2011-02-07 14:20:00,132.65,132.66,132.61,132.62,7100.0,101.471,101.4786,101.4404,101.448,7100.0
2011-02-07 14:25:00,132.62,132.63,132.58,132.58,6400.0,101.448,101.4557,101.4174,101.4174,6400.0
2011-02-07 14:30:00,132.57,132.6,132.56,132.58,5000.0,101.4098,101.4327,101.4021,101.4174,5000.0
2011-02-07 14:35:00,132.58,132.6,132.54,132.55,7700.0,101.4174,101.4327,101.3868,101.3945,7700.0
2011-02-07 14:40:00,132.55,132.59,132.55,132.59,8600.0,101.3945,101.4251,101.3945,101.4251,8600.0
2011-02-07 14:45:00,132.61,132.61,132.55,132.56,22000.0,101.4404,101.4404,101.3945,101.4021,22000.0
2011-02-07 14:50:00,132.57,132.58,132.46,132.46,30000.0,101.4098,101.4174,101.3256,101.3256,30000.0
2011-02-07 14:55:00,132.46,132.46,132.35,132.45,74100.0,101.3256,101.3256,101.2415,101.318,74100.0
2011-02-07 15:00:00,132.44,132.51,132.41,132.49,17900.0,101.3103,101.3639,101.2874,101.3486,17900.0
2011-02-07 15:05:00,132.5,132.53,132.47,132.51,7700.0,101.3562,101.3792,101.3333,101.3639,7700.0
2011-02-07 15:10:00,132.5,132.5,132.28,132.28,45300.0,101.3562,101.3562,101.1879,101.1879,45300.0
2011-02-07 15:15:00,132.29,132.37,132.28,132.32,13700.0,101.1956,101.2568,101.1879,101.2185,13700.0
2011-02-07 15:20:00,132.33,132.33,132.25,132.3,26000.0,101.2262,101.2262,101.165,101.2032,26000.0
2011-02-07 15:25:00,132.33,132.42,132.32,132.38,42300.0,101.2262,101.295,101.2185,101.2644,42300.0
2011-02-07 15:30:00,132.37,132.48,132.35,132.45,30200.0,101.2568,101.3409,101.2415,101.318,30200.0
2011-02-07 15:35:00,132.44,132.47,132.39,132.44,12200.0,101.3103,101.3333,101.2721,101.3103,12200.0
2011-02-07 15:40:00,132.44,132.53,132.43,132.51,41200.0,101.3103,101.3792,101.3027,101.3639,41200.0
2011-02-07 15:45:00,132.52,132.59,132.52,132.58,52400.0,101.3715,101.4251,101.3715,101.4174,52400.0
2011-02-07 15:50:00,132.58,132.6,132.51,132.52,47700.0,101.4174,101.4327,101.3639,101.3715,47700.0
2011-02-07 15:55:00,132.52,132.52,132.44,132.47,32800.0,101.3715,101.3715,101.3103,101.3333,32800.0
2011-02-08 09:30:00,132.57,132.62,132.44,132.52,84800.0,101.4098,101.448,101.3103,101.3715,84800.0
2011-02-08 09:35:00,132.52,132.53,132.38,132.42,69900.0,101.3715,101.3792,101.2644,101.295,69900.0
2011-02-08 09:40:00,132.39,132.39,132.27,132.33,37800.0,101.2721,101.2721,101.1803,101.2262,37800.0
2011-02-08 09:45:00,132.33,132.41,132.24,132.41,31600.0,101.2262,101.2874,101.1573,101.2874,31600.0
2011-02-08 09:50:00,132.4,132.54,132.4,132.53,18000.0,101.2797,101.3868,101.2797,101.3792,18000.0
2011-02-08 09:55:00,132.53,132.56,132.48,132.54,36900.0,101.3792,101.4021,101.3409,101.3868,36900.0
2011-02-08 10:00:00,132.57,132.64,132.55,132.6,60800.0,101.4098,101.4633,101.3945,101.4327,60800.0
2011-02-08 10:05:00,132.61,132.62,132.54,132.62,54100.0,101.4404,101.448,101.3868,101.448,54100.0
2011-02-08 10:10:00,132.62,132.63,132.54,132.62,30300.0,101.448,101.4557,101.3868,101.448,30300.0
2011-02-08 10:15:00,132.64,132.71,132.57,132.69,13200.0,101.4633,101.5169,101.4098,101.5016,13200.0
2011-02-08 10:20:00,132.69,132.82,132.69,132.8,19100.0,101.5016,101.601,101.5016,101.5857,19100.0
2011-02-08 10:25:00,132.81,132.84,132.75,132.75,49700.0,101.5934,101.6163,101.5475,101.5475,49700.0
2011-02-08 10:30:00,132.75,132.75,132.71,132.74,9900.0,101.5475,101.5475,101.5169,101.5398,9900.0
2011-02-08 10:35:00,132.74,132.75,132.62,132.62,27700.0,101.5398,101.5475,101.448,101.448,27700.0
2011-02-08 10:40:00,132.61,132.68,132.6,132.65,44800.0,101.4404,101.4939,101.4327,101.471,44800.0
2011-02-08 10:45:00,132.67,132.75,132.66,132.73,24000.0,101.4863,101.5475,101.4786,101.5322,24000.0
2011-02-08 10:50:00,132.74,132.75,132.61,132.62,21000.0,101.5398,101.5475,101.4404,101.448,21000.0
2011-02-08 10:55:00,132.63,132.71,132.63,132.65,23200.0,101.4557,101.5169,101.4557,101.471,23200.0
2011-02-08 11:00:00,132.68,132.7,132.54,132.59,12800.0,101.4939,101.5092,101.3868,101.4251,12800.0
2011-02-08 11:05:00,132.57,132.57,132.48,132.57,51600.0,101.4098,101.4098,101.3409,101.4098,51600.0
2011-02-08 11:10:00,132.58,132.69,132.58,132.66,23200.0,101.4174,101.5016,101.4174,101.4786,23200.0
2011-02-08 11:15:00,132.66,132.72,132.62,132.62,28500.0,101.4786,101.5245,101.448,101.448,28500.0
2011-02-08 11:20:00,132.63,132.7,132.62,132.67,24300.0,101.4557,101.5092,101.448,101.4863,24300.0
2011-02-08 11:25:00,132.67,132.7,132.66,132.68,21000.0,101.4863,101.5092,101.4786,101.4939,21000.0
2011-02-08 11:30:00,132.68,132.8,132.66,132.79,19900.0,101.4939,101.5857,101.4786,101.5781,19900.0
2011-02-08 11:35:00,132.78,132.81,132.75,132.77,12500.0,101.5704,101.5934,101.5475,101.5628,12500.0
2011-02-08 11:40:00,132.77,132.82,132.77,132.77,10100.0,101.5628,101.601,101.5628,101.5628,10100.0
2011-02-08 11:45:00,132.77,132.83,132.75,132.83,11900.0,101.5628,101.6087,101.5475,101.6087,11900.0
2011-02-08 11:50:00,132.81,132.86,132.77,132.86,11300.0,101.5934,101.6316,101.5628,101.6316,11300.0
2011-02-08 11:55:00,132.87,132.87,132.75,132.79,6500.0,101.6393,101.6393,101.5475,101.5781,6500.0
2011-02-08 12:00:00,132.82,132.86,132.81,132.81,8500.0,101.601,101.6316,101.5934,101.5934,8500.0
2011-02-08 12:05:00,132.81,132.82,132.74,132.78,18100.0,101.5934,101.601,101.5398,101.5704,18100.0
2011-02-08 12:10:00,132.79,132.79,132.74,132.76,4500.0,101.5781,101.5781,101.5398,101.5551,4500.0
2011-02-08 12:15:00,132.75,132.83,132.74,132.79,6200.0,101.5475,101.6087,101.5398,101.5781,6200.0
2011-02-08 12:20:00,132.79,132.82,132.79,132.8,2400.0,101.5781,101.601,101.5781,101.5857,2400.0
2011-02-08 12:25:00,132.78,132.86,132.78,132.85,3800.0,101.5704,101.6316,101.5704,101.624,3800.0
2011-02-08 12:30:00,132.85,132.94,132.85,132.87,26300.0,101.624,101.6928,101.624,101.6393,26300.0
2011-02-08 12:35:00,132.86,132.89,132.85,132.89,16700.0,101.6316,101.6546,101.624,101.6546,16700.0
2011-02-08 12:40:00,132.88,132.89,132.86,132.86,3900.0,101.6469,101.6546,101.6316,101.6316,3900.0
2011-02-08 12:45:00,132.87,132.89,132.82,132.86,6900.0,101.6393,101.6546,101.601,101.6316,6900.0
2011-02-08 12:50:00,132.87,132.89,132.87,132.88,2600.0,101.6393,101.6546,101.6393,101.6469,2600.0
2011-02-08 12:55:00,132.88,132.89,132.8,132.84,26700.0,101.6469,101.6546,101.5857,101.6163,26700.0
2011-02-08 13:00:00,132.82,132.84,132.79,132.8,10400.0,101.601,101.6163,101.5781,101.5857,10400.0
2011-02-08 13:05:00,132.8,132.8,132.76,132.77,3100.0,101.5857,101.5857,101.5551,101.5628,3100.0
2011-02-08 13:10:00,132.79,132.81,132.73,132.74,16400.0,101.5781,101.5934,101.5322,101.5398,16400.0
2011-02-08 13:15:00,132.74,132.76,132.71,132.75,11700.0,101.5398,101.5551,101.5169,101.5475,11700.0
2011-02-08 13:20:00,132.75,132.79,132.75,132.77,5700.0,101.5475,101.5781,101.5475,101.5628,5700.0
2011-02-08 13:25:00,132.76,132.76,132.68,132.69,8100.0,101.5551,101.5551,101.4939,101.5016,8100.0
2011-02-08 13:30:00,132.7,132.73,132.69,132.71,8000.0,101.5092,101.5322,101.5016,101.5169,8000.0
2011-02-08 13:35:00,132.7,132.7,132.63,132.68,19000.0,101.5092,101.5092,101.4557,101.4939,19000.0
2011-02-08 13:40:00,132.7,132.72,132.69,132.71,6100.0,101.5092,101.5245,101.5016,101.5169,6100.0
2011-02-08 13:45:00,132.71,132.72,132.65,132.71,10900.0,101.5169,101.5245,101.471,101.5169,10900.0
2011-02-08 13:50:00,132.7,132.74,132.7,132.73,4800.0,101.5092,101.5398,101.5092,101.5322,4800.0
2011-02-08 13:55:00,132.74,132.74,132.7,132.71,4400.0,101.5398,101.5398,101.5092,101.5169,4400.0
2011-02-08 14:00:00,132.72,132.78,132.72,132.75,3900.0,101.5245,101.5704,101.5245,101.5475,3900.0
2011-02-08 14:05:00,132.78,132.83,132.78,132.82,9800.0,101.5704,101.6087,101.5704,101.601,9800.0
2011-02-08 14:10:00,132.8,132.82,132.8,132.81,4700.0,101.5857,101.601,101.5857,101.5934,4700.0
2011-02-08 14:15:00,132.8,132.82,132.79,132.82,6000.0,101.5857,101.601,101.5781,101.601,6000.0
2011-02-08 14:20:00,132.81,132.82,132.79,132.81,4000.0,101.5934,101.601,101.5781,101.5934,4000.0
2011-02-08 14:25:00,132.84,132.88,132.83,132.88,7900.0,101.6163,101.6469,101.6087,101.6469,7900.0
2011-02-08 14:30:00,132.89,132.94,132.89,132.9,11700.0,101.6546,101.6928,101.6546,101.6622,11700.0
2011-02-08 14:35:00,132.89,132.97,132.89,132.97,8900.0,101.6546,101.7158,101.6546,101.7158,8900.0
2011-02-08 14:40:00,132.98,132.99,132.92,132.93,10800.0,101.7234,101.7311,101.6775,101.6852,10800.0
2011-02-08 14:45:00,132.93,132.96,132.92,132.94,16700.0,101.6852,101.7081,101.6775,101.6928,16700.0
2011-02-08 14:50:00,132.94,132.94,132.8,132.8,26000.0,101.6928,101.6928,101.5857,101.5857,26000.0
2011-02-08 14:55:00,132.8,132.83,132.77,132.83,7900.0,101.5857,101.6087,101.5628,101.6087,7900.0
2011-02-08 15:00:00,132.82,132.85,132.8,132.83,12100.0,101.601,101.624,101.5857,101.6087,12100.0
2011-02-08 15:05:00,132.84,133.0,132.83,133.0,20600.0,101.6163,101.7387,101.6087,101.7387,20600.0
2011-02-08 15:10:00,133.0,133.03,132.96,132.96,15400.0,101.7387,101.7617,101.7081,101.7081,15400.0
2011-02-08 15:15:00,132.96,133.0,132.95,132.96,27400.0,101.7081,101.7387,101.7005,101.7081,27400.0
2011-02-08 15:20:00,132.98,132.98,132.92,132.96,43100.0,101.7234,101.7234,101.6775,101.7081,43100.0
2011-02-08 15:25:00,132.98,132.99,132.92,132.92,11100.0,101.7234,101.7311,101.6775,101.6775,11100.0
2011-02-08 15:30:00,132.93,133.04,132.92,133.02,58000.0,101.6852,101.7693,101.6775,101.754,58000.0
2011-02-08 15:35:00,133.02,133.04,132.98,132.99,42500.0,101.754,101.7693,101.7234,101.7311,42500.0
2011-02-08 15:40:00,133.0,133.05,133.0,133.02,23200.0,101.7387,101.777,101.7387,101.754,23200.0
2011-02-08 15:45:00,133.02,133.07,133.02,133.07,37000.0,101.754,101.7923,101.754,101.7923,37000.0
2011-02-08 15:50:00,133.06,133.14,133.02,133.11,63300.0,101.7846,101.8458,101.754,101.8228,63300.0
2011-02-08 15:55:00,133.11,133.11,133.06,133.07,54900.0,101.8228,101.8228,101.7846,101.7923,54900.0
2011-02-09 09:30:00,132.7,132.83,132.64,132.83,73300.0,101.5092,101.6087,101.4633,101.6087,73300.0
2011-02-09 09:35:00,132.84,132.86,132.74,132.81,41900.0,101.6163,101.6316,101.5398,101.5934,41900.0
2011-02-09 09:40:00,132.8,132.86,132.77,132.84,35700.0,101.5857,101.6316,101.5628,101.6163,35700.0
2011-02-09 09:45:00,132.83,132.83,132.66,132.66,37000.0,101.6087,101.6087,101.4786,101.4786,37000.0
2011-02-09 09:50:00,132.66,132.72,132.63,132.72,74800.0,101.4786,101.5245,101.4557,101.5245,74800.0
2011-02-09 09:55:00,132.72,132.82,132.72,132.82,23800.0,101.5245,101.601,101.5245,101.601,23800.0
2011-02-09 10:00:00,132.81,132.91,132.8,132.88,51500.0,101.5934,101.6699,101.5857,101.6469,51500.0
2011-02-09 10:05:00,132.88,133.01,132.87,132.95,31900.0,101.6469,101.7464,101.6393,101.7005,31900.0
2011-02-09 10:10:00,132.96,132.96,132.82,132.83,40900.0,101.7081,101.7081,101.601,101.6087,40900.0
2011-02-09 10:15:00,132.82,132.83,132.78,132.82,22800.0,101.601,101.6087,101.5704,101.601,22800.0
2011-02-09 10:20:00,132.85,132.87,132.81,132.82,33000.0,101.624,101.6393,101.5934,101.601,33000.0
2011-02-09 10:25:00,132.86,132.92,132.86,132.91,24200.0,101.6316,101.6775,101.6316,101.6699,24200.0
2011-02-09 10:30:00,132.89,132.95,132.87,132.94,11800.0,101.6546,101.7005,101.6393,101.6928,11800.0
2011-02-09 10:35:00,132.95,132.97,132.94,132.96,14300.0,101.7005,101.7158,101.6928,101.7081,14300.0
2011-02-09 10:40:00,132.95,133.06,132.95,133.02,23900.0,101.7005,101.7846,101.7005,101.754,23900.0
2011-02-09 10:45:00,133.01,133.08,133.01,133.07,42100.0,101.7464,101.7999,101.7464,101.7923,42100.0
2011-02-09 10:50:00,133.1,133.12,133.0,133.03,29900.0,101.8152,101.8305,101.7387,101.7617,29900.0
2011-02-09 10:55:00,133.05,133.05,132.95,132.96,29800.0,101.777,101.777,101.7005,101.7081,29800.0
2011-02-09 11:00:00,132.96,132.96,132.92,132.95,14200.0,101.7081,101.7081,101.6775,101.7005,14200.0
2011-02-09 11:05:00,132.96,132.98,132.93,132.96,16500.0,101.7081,101.7234,101.6852,101.7081,16500.0
2011-02-09 11:10:00,132.95,132.95,132.84,132.85,48100.0,101.7005,101.7005,101.6163,101.624,48100.0
2011-02-09 11:15:00,132.83,132.84,132.57,132.64,46800.0,101.6087,101.6163,101.4098,101.4633,46800.0
2011-02-09 11:20:00,132.64,132.64,132.44,132.47,143500.0,101.4633,101.4633,101.3103,101.3333,143500.0
2011-02-09 11:25:00,132.47,132.49,132.39,132.44,52500.0,101.3333,101.3486,101.2721,101.3103,52500.0
2011-02-09 11:30:00,132.42,132.52,132.42,132.49,32200.0,101.295,101.3715,101.295,101.3486,32200.0
2011-02-09 11:35:00,132.52,132.52,132.44,132.49,25000.0,101.3715,101.3715,101.3103,101.3486,25000.0
2011-02-09 11:40:00,132.49,132.56,132.47,132.52,25500.0,101.3486,101.4021,101.3333,101.3715,25500.0
2011-02-09 11:45:00,132.56,132.58,132.53,132.54,34600.0,101.4021,101.4174,101.3792,101.3868,34600.0
2011-02-09 11:50:00,132.53,132.58,132.52,132.56,22300.0,101.3792,101.4174,101.3715,101.4021,22300.0
2011-02-09 11:55:00,132.53,132.53,132.41,132.41,16000.0,101.3792,101.3792,101.2874,101.2874,16000.0
2011-02-09 12:00:00,132.4,132.44,132.36,132.44,41800.0,101.2797,101.3103,101.2491,101.3103,41800.0
2011-02-09 12:05:00,132.43,132.51,132.41,132.51,8200.0,101.3027,101.3639,101.2874,101.3639,8200.0
2011-02-09 12:10:00,132.51,132.51,132.47,132.5,8100.0,101.3639,101.3639,101.3333,101.3562,8100.0
2011-02-09 12:15:00,132.46,132.5,132.38,132.42,22800.0,101.3256,101.3562,101.2644,101.295,22800.0
2011-02-09 12:20:00,132.41,132.43,132.35,132.42,42500.0,101.2874,101.3027,101.2415,101.295,42500.0
2011-02-09 12:25:00,132.42,132.51,132.41,132.5,5600.0,101.295,101.3639,101.2874,101.3562,5600.0
2011-02-09 12:30:00,132.52,132.58,132.48,132.58,11100.0,101.3715,101.4174,101.3409,101.4174,11100.0
2011-02-09 12:35:00,132.59,132.64,132.59,132.62,10700.0,101.4251,101.4633,101.4251,101.448,10700.0
2011-02-09 12:40:00,132.61,132.63,132.56,132.61,12200.0,101.4404,101.4557,101.4021,101.4404,12200.0
2011-02-09 12:45:00,132.62,132.65,132.59,132.62,27400.0,101.448,101.471,101.4251,101.448,27400.0
2011-02-09 12:50:00,132.62,132.63,132.61,132.62,8800.0,101.448,101.4557,101.4404,101.448,8800.0
2011-02-09 12:55:00,132.61,132.62,132.52,132.52,14600.0,101.4404,101.448,101.3715,101.3715,14600.0
2011-02-09 13:00:00,132.54,132.6,132.51,132.6,36800.0,101.3868,101.4327,101.3639,101.4327,36800.0
2011-02-09 13:05:00,132.6,132.72,132.59,132.71,21700.0,101.4327,101.5245,101.4251,101.5169,21700.0
2011-02-09 13:10:00,132.7,132.71,132.66,132.68,12000.0,101.5092,101.5169,101.4786,101.4939,12000.0
2011-02-09 13:15:00,132.69,132.75,132.69,132.74,4800.0,101.5016,101.5475,101.5016,101.5398,4800.0
2011-02-09 13:20:00,132.75,132.79,132.73,132.79,8900.0,101.5475,101.5781,101.5322,101.5781,8900.0
2011-02-09 13:25:00,132.76,132.81,132.75,132.78,10400.0,101.5551,101.5934,101.5475,101.5704,10400.0
2011-02-09 13:30:00,132.79,132.79,132.76,132.76,325200.0,101.5781,101.5781,101.5551,101.5551,325200.0
2011-02-09 13:35:00,132.77,132.77,132.74,132.76,1200.0,101.5628,101.5628,101.5398,101.5551,1200.0
2011-02-09 13:40:00,132.73,132.75,132.7,132.7,3900.0,101.5322,101.5475,101.5092,101.5092,3900.0
2011-02-09 13:45:00,132.7,132.7,132.65,132.65,7300.0,101.5092,101.5092,101.471,101.471,7300.0
2011-02-09 13:50:00,132.65,132.69,132.64,132.67,3900.0,101.471,101.5016,101.4633,101.4863,3900.0
2011-02-09 13:55:00,132.65,132.65,132.58,132.58,2900.0,101.471,101.471,101.4174,101.4174,2900.0
2011-02-09 14:00:00,132.58,132.59,132.47,132.51,55700.0,101.4174,101.4251,101.3333,101.3639,55700.0
2011-02-09 14:05:00,132.49,132.5,132.41,132.44,15000.0,101.3486,101.3562,101.2874,101.3103,15000.0
2011-02-09 14:10:00,132.44,132.49,132.44,132.49,1800.0,101.3103,101.3486,101.3103,101.3486,1800.0
2011-02-09 14:15:00,132.48,132.48,132.39,132.41,12200.0,101.3409,101.3409,101.2721,101.2874,12200.0
2011-02-09 14:20:00,132.39,132.43,132.34,132.34,17700.0,101.2721,101.3027,101.2338,101.2338,17700.0
2011-02-09 14:25:00,132.33,132.44,132.27,132.41,32800.0,101.2262,101.3103,101.1803,101.2874,32800.0
2011-02-09 14:30:00,132.41,132.43,132.36,132.4,12900.0,101.2874,101.3027,101.2491,101.2797,12900.0
2011-02-09 14:35:00,132.4,132.4,132.2,132.2,18200.0,101.2797,101.2797,101.1267,101.1267,18200.0
2011-02-09 14:40:00,132.19,132.31,132.16,132.3,34400.0,101.1191,101.2109,101.0961,101.2032,34400.0
2011-02-09 14:45:00,132.27,132.28,132.16,132.21,14500.0,101.1803,101.1879,101.0961,101.1344,14500.0
2011-02-09 14:50:00,132.22,132.27,132.11,132.25,29700.0,101.142,101.1803,101.0579,101.165,29700.0
2011-02-09 14:55:00,132.23,132.3,132.23,132.24,38600.0,101.1497,101.2032,101.1497,101.1573,38600.0
2011-02-09 15:00:00,132.23,132.4,132.23,132.37,11400.0,101.1497,101.2797,101.1497,101.2568,11400.0
2011-02-09 15:05:00,132.36,132.37,132.31,132.31,16300.0,101.2491,101.2568,101.2109,101.2109,16300.0
2011-02-09 15:10:00,132.3,132.5,132.3,132.48,29600.0,101.2032,101.3562,101.2032,101.3409,29600.0
2011-02-09 15:15:00,132.47,132.49,132.41,132.44,9900.0,101.3333,101.3486,101.2874,101.3103,9900.0
2011-02-09 15:20:00,132.44,132.5,132.43,132.49,14500.0,101.3103,101.3562,101.3027,101.3486,14500.0
2011-02-09 15:25:00,132.49,132.54,132.46,132.53,17100.0,101.3486,101.3868,101.3256,101.3792,17100.0
2011-02-09 15:30:00,132.54,132.56,132.46,132.46,27600.0,101.3868,101.4021,101.3256,101.3256,27600.0
2011-02-09 15:35:00,132.46,132.53,132.46,132.47,70700.0,101.3256,101.3792,101.3256,101.3333,70700.0
2011-02-09 15:40:00,132.48,132.54,132.47,132.54,23000.0,101.3409,101.3868,101.3333,101.3868,23000.0
2011-02-09 15:45:00,132.55,132.58,132.49,132.51,39300.0,101.3945,101.4174,101.3486,101.3639,39300.0
2011-02-09 15:50:00,132.52,132.67,132.48,132.67,116400.0,101.3715,101.4863,101.3409,101.4863,116400.0
2011-02-09 15:55:00,132.68,132.77,132.62,132.77,153800.0,101.4939,101.5628,101.448,101.5628,153800.0
2011-02-10 09:30:00,132.09,132.18,132.05,132.15,53800.0,101.0426,101.1114,101.012,101.0885,53800.0
2011-02-10 09:35:00,132.16,132.32,132.16,132.3,57300.0,101.0961,101.2185,101.0961,101.2032,57300.0
2011-02-10 09:40:00,132.33,132.33,132.15,132.15,10700.0,101.2262,101.2262,101.0885,101.0885,10700.0
2011-02-10 09:45:00,132.15,132.15,131.81,131.85,45800.0,101.0885,101.0885,100.8284,100.859,45800.0
2011-02-10 09:50:00,131.87,131.97,131.84,131.97,14200.0,100.8743,100.9508,100.8514,100.9508,14200.0
2011-02-10 09:55:00,131.99,132.03,131.95,132.02,24800.0,100.9661,100.9967,100.9355,100.9891,24800.0
2011-02-10 10:00:00,132.02,132.03,131.8,132.01,91000.0,100.9891,100.9967,100.8208,100.9814,91000.0
2011-02-10 10:05:00,131.99,132.24,131.98,132.17,34200.0,100.9661,101.1573,100.9585,101.1038,34200.0
2011-02-10 10:10:00,132.21,132.35,132.2,132.34,18400.0,101.1344,101.2415,101.1267,101.2338,18400.0
2011-02-10 10:15:00,132.37,132.54,132.37,132.49,80300.0,101.2568,101.3868,101.2568,101.3486,80300.0
2011-02-10 10:20:00,132.5,132.51,132.41,132.41,27200.0,101.3562,101.3639,101.2874,101.2874,27200.0
2011-02-10 10:25:00,132.4,132.49,132.3,132.45,25600.0,101.2797,101.3486,101.2032,101.318,25600.0
2011-02-10 10:30:00,132.46,132.46,132.34,132.38,9900.0,101.3256,101.3256,101.2338,101.2644,9900.0
2011-02-10 10:35:00,132.42,132.63,132.4,132.46,21800.0,101.295,101.4557,101.2797,101.3256,21800.0
2011-02-10 10:40:00,132.47,132.48,132.39,132.46,11600.0,101.3333,101.3409,101.2721,101.3256,11600.0
2011-02-10 10:45:00,132.48,132.6,132.48,132.51,23500.0,101.3409,101.4327,101.3409,101.3639,23500.0
2011-02-10 10:50:00,132.53,132.53,132.37,132.39,10000.0,101.3792,101.3792,101.2568,101.2721,10000.0
2011-02-10 10:55:00,132.43,132.48,132.35,132.35,29900.0,101.3027,101.3409,101.2415,101.2415,29900.0
2011-02-10 11:00:00,132.35,132.47,132.32,132.47,9700.0,101.2415,101.3333,101.2185,101.3333,9700.0
2011-02-10 11:05:00,132.45,132.51,132.4,132.4,22400.0,101.318,101.3639,101.2797,101.2797,22400.0
2011-02-10 11:10:00,132.39,132.42,132.35,132.42,6900.0,101.2721,101.295,101.2415,101.295,6900.0
2011-02-10 11:15:00,132.44,132.56,132.4,132.44,21000.0,101.3103,101.4021,101.2797,101.3103,21000.0
2011-02-10 11:20:00,132.44,132.59,132.44,132.59,11900.0,101.3103,101.4251,101.3103,101.4251,11900.0
2011-02-10 11:25:00,132.6,132.68,132.58,132.66,13100.0,101.4327,101.4939,101.4174,101.4786,13100.0
2011-02-10 11:30:00,132.68,132.76,132.68,132.71,39500.0,101.4939,101.5551,101.4939,101.5169,39500.0
2011-02-10 11:35:00,132.74,132.82,132.73,132.75,2600.0,101.5398,101.601,101.5322,101.5475,2600.0
2011-02-10 11:40:00,132.74,132.77,132.67,132.68,5200.0,101.5398,101.5628,101.4863,101.4939,5200.0
2011-02-10 11:45:00,132.7,132.78,132.7,132.71,26000.0,101.5092,101.5704,101.5092,101.5169,26000.0
2011-02-10 11:50:00,132.75,132.79,132.7,132.7,43700.0,101.5475,101.5781,101.5092,101.5092,43700.0
2011-02-10 11:55:00,132.7,132.71,132.63,132.7,6400.0,101.5092,101.5169,101.4557,101.5092,6400.0
2011-02-10 12:00:00,132.69,132.71,132.63,132.63,5200.0,101.5016,101.5169,101.4557,101.4557,5200.0
2011-02-10 12:05:00,132.65,132.71,132.64,132.71,4400.0,101.471,101.5169,101.4633,101.5169,4400.0
2011-02-10 12:10:00,132.68,132.69,132.66,132.66,1900.0,101.4939,101.5016,101.4786,101.4786,1900.0
2011-02-10 12:15:00,132.66,132.66,132.58,132.59,5400.0,101.4786,101.4786,101.4174,101.4251,5400.0
2011-02-10 12:20:00,132.6,132.66,132.6,132.64,26100.0,101.4327,101.4786,101.4327,101.4633,26100.0
2011-02-10 12:25:00,132.63,132.71,132.63,132.67,12800.0,101.4557,101.5169,101.4557,101.4863,12800.0
2011-02-10 12:30:00,132.68,132.76,132.67,132.68,16800.0,101.4939,101.5551,101.4863,101.4939,16800.0
2011-02-10 12:35:00,132.71,132.73,132.58,132.59,39500.0,101.5169,101.5322,101.4174,101.4251,39500.0
2011-02-10 12:40:00,132.59,132.63,132.57,132.57,58700.0,101.4251,101.4557,101.4098,101.4098,58700.0
2011-02-10 12:45:00,132.58,132.64,132.58,132.58,27400.0,101.4174,101.4633,101.4174,101.4174,27400.0
2011-02-10 12:50:00,132.6,132.63,132.59,132.61,27900.0,101.4327,101.4557,101.4251,101.4404,27900.0
2011-02-10 12:55:00,132.59,132.59,132.52,132.52,7700.0,101.4251,101.4251,101.3715,101.3715,7700.0
2011-02-10 13:00:00,132.54,132.54,132.47,132.49,30400.0,101.3868,101.3868,101.3333,101.3486,30400.0
2011-02-10 13:05:00,132.53,132.53,132.5,132.53,1600.0,101.3792,101.3792,101.3562,101.3792,1600.0
2011-02-10 13:10:00,132.54,132.54,132.52,132.54,1100.0,101.3868,101.3868,101.3715,101.3868,1100.0
2011-02-10 13:15:00,132.55,132.62,132.51,132.61,9400.0,101.3945,101.448,101.3639,101.4404,9400.0
2011-02-10 13:20:00,132.61,132.63,132.61,132.63,1100.0,101.4404,101.4557,101.4404,101.4557,1100.0
2011-02-10 13:25:00,132.63,132.63,132.46,132.46,29400.0,101.4557,101.4557,101.3256,101.3256,29400.0
2011-02-10 13:30:00,132.46,132.54,132.42,132.42,21700.0,101.3256,101.3868,101.295,101.295,21700.0
2011-02-10 13:35:00,132.41,132.47,132.41,132.45,2500.0,101.2874,101.3333,101.2874,101.318,2500.0
2011-02-10 13:40:00,132.44,132.48,132.38,132.38,13600.0,101.3103,101.3409,101.2644,101.2644,13600.0
2011-02-10 13:45:00,132.41,132.54,132.41,132.49,15600.0,101.2874,101.3868,101.2874,101.3486,15600.0
2011-02-10 13:50:00,132.49,132.57,132.47,132.56,6700.0,101.3486,101.4098,101.3333,101.4021,6700.0
2011-02-10 13:55:00,132.59,132.59,132.5,132.51,8700.0,101.4251,101.4251,101.3562,101.3639,8700.0
2011-02-10 14:00:00,132.48,132.61,132.44,132.6,14100.0,101.3409,101.4404,101.3103,101.4327,14100.0
2011-02-10 14:05:00,132.6,132.65,132.58,132.65,10900.0,101.4327,101.471,101.4174,101.471,10900.0
2011-02-10 14:10:00,132.63,132.66,132.61,132.64,3500.0,101.4557,101.4786,101.4404,101.4633,3500.0
2011-02-10 14:15:00,132.62,132.63,132.59,132.59,28300.0,101.448,101.4557,101.4251,101.4251,28300.0
2011-02-10 14:20:00,132.58,132.7,132.58,132.69,4700.0,101.4174,101.5092,101.4174,101.5016,4700.0
2011-02-10 14:25:00,132.68,132.68,132.64,132.64,2200.0,101.4939,101.4939,101.4633,101.4633,2200.0
2011-02-10 14:30:00,132.66,132.71,132.65,132.71,10400.0,101.4786,101.5169,101.471,101.5169,10400.0
2011-02-10 14:35:00,132.69,132.74,132.67,132.72,14200.0,101.5016,101.5398,101.4863,101.5245,14200.0
2011-02-10 14:40:00,132.73,132.74,132.69,132.7,5100.0,101.5322,101.5398,101.5016,101.5092,5100.0
2011-02-10 14:45:00,132.7,132.72,132.69,132.69,2800.0,101.5092,101.5245,101.5016,101.5016,2800.0
2011-02-10 14:50:00,132.72,132.72,132.56,132.58,9800.0,101.5245,101.5245,101.4021,101.4174,9800.0
2011-02-10 14:55:00,132.56,132.6,132.52,132.52,6000.0,101.4021,101.4327,101.3715,101.3715,6000.0
2011-02-10 15:00:00,132.52,132.57,132.51,132.57,6300.0,101.3715,101.4098,101.3639,101.4098,6300.0
2011-02-10 15:05:00,132.57,132.58,132.49,132.5,14100.0,101.4098,101.4174,101.3486,101.3562,14100.0
2011-02-10 15:10:00,132.48,132.53,132.46,132.51,13600.0,101.3409,101.3792,101.3256,101.3639,13600.0
2011-02-10 15:15:00,132.53,132.6,132.52,132.53,11300.0,101.3792,101.4327,101.3715,101.3792,11300.0
2011-02-10 15:20:00,132.54,132.6,132.5,132.59,11100.0,101.3868,101.4327,101.3562,101.4251,11100.0
2011-02-10 15:25:00,132.58,132.73,132.58,132.71,27700.0,101.4174,101.5322,101.4174,101.5169,27700.0
2011-02-10 15:30:00,132.71,132.76,132.7,132.7,16200.0,101.5169,101.5551,101.5092,101.5092,16200.0
2011-02-10 15:35:00,132.7,132.74,132.63,132.73,51200.0,101.5092,101.5398,101.4557,101.5322,51200.0
2011-02-10 15:40:00,132.68,132.73,132.65,132.73,18300.0,101.4939,101.5322,101.471,101.5322,18300.0
2011-02-10 15:45:00,132.75,132.94,132.74,132.91,175800.0,101.5475,101.6928,101.5398,101.6699,175800.0
2011-02-10 15:50:00,132.92,132.93,132.46,132.49,159800.0,101.6775,101.6852,101.3256,101.3486,159800.0
2011-02-10 15:55:00,132.51,132.83,132.48,132.83,151600.0,101.3639,101.6087,101.3409,101.6087,151600.0
2011-02-11 09:30:00,132.32,132.45,132.29,132.31,113200.0,101.2185,101.318,101.1956,101.2109,113200.0
2011-02-11 09:35:00,132.32,132.45,132.31,132.39,54600.0,101.2185,101.318,101.2109,101.2721,54600.0
2011-02-11 09:40:00,132.41,132.51,132.33,132.33,10600.0,101.2874,101.3639,101.2262,101.2262,10600.0
2011-02-11 09:45:00,132.32,132.44,132.26,132.44,34600.0,101.2185,101.3103,101.1726,101.3103,34600.0
2011-02-11 09:50:00,132.44,132.59,132.44,132.53,15900.0,101.3103,101.4251,101.3103,101.3792,15900.0
2011-02-11 09:55:00,132.53,132.61,132.49,132.61,20000.0,101.3792,101.4404,101.3486,101.4404,20000.0
2011-02-11 10:00:00,132.62,132.69,132.56,132.69,44900.0,101.448,101.5016,101.4021,101.5016,44900.0
2011-02-11 10:05:00,132.69,132.75,132.66,132.71,26700.0,101.5016,101.5475,101.4786,101.5169,26700.0
2011-02-11 10:10:00,132.7,132.75,132.58,132.58,38600.0,101.5092,101.5475,101.4174,101.4174,38600.0
2011-02-11 10:15:00,132.6,132.68,132.6,132.63,20200.0,101.4327,101.4939,101.4327,101.4557,20200.0
2011-02-11 10:20:00,132.64,132.69,132.57,132.66,14300.0,101.4633,101.5016,101.4098,101.4786,14300.0
2011-02-11 10:25:00,132.65,132.8,132.61,132.78,22900.0,101.471,101.5857,101.4404,101.5704,22900.0
2011-02-11 10:30:00,132.79,132.87,132.78,132.85,14400.0,101.5781,101.6393,101.5704,101.624,14400.0
2011-02-11 10:35:00,132.84,132.89,132.83,132.89,25900.0,101.6163,101.6546,101.6087,101.6546,25900.0
2011-02-11 10:40:00,132.88,132.88,132.83,132.84,10300.0,101.6469,101.6469,101.6087,101.6163,10300.0
2011-02-11 10:45:00,132.83,133.01,132.79,133.0,15600.0,101.6087,101.7464,101.5781,101.7387,15600.0
2011-02-11 10:50:00,133.02,133.17,132.99,133.15,24500.0,101.754,101.8687,101.7311,101.8534,24500.0
2011-02-11 10:55:00,133.12,133.28,133.12,133.26,41600.0,101.8305,101.9529,101.8305,101.9376,41600.0
2011-02-11 11:00:00,133.26,133.6,133.2,133.45,145500.0,101.9376,102.1977,101.8917,102.0829,145500.0
2011-02-11 11:05:00,133.44,133.46,133.3,133.38,58400.0,102.0753,102.0906,101.9682,102.0294,58400.0
2011-02-11 11:10:00,133.38,133.4,133.23,133.23,93600.0,102.0294,102.0447,101.9146,101.9146,93600.0
2011-02-11 11:15:00,133.24,133.29,133.17,133.29,26700.0,101.9223,101.9605,101.8687,101.9605,26700.0
2011-02-11 11:20:00,133.28,133.45,133.25,133.43,30000.0,101.9529,102.0829,101.9299,102.0676,30000.0
2011-02-11 11:25:00,133.43,133.45,133.33,133.39,30100.0,102.0676,102.0829,101.9911,102.037,30100.0
2011-02-11 11:30:00,133.38,133.41,133.29,133.29,22700.0,102.0294,102.0523,101.9605,101.9605,22700.0
2011-02-11 11:35:00,133.29,133.29,133.2,133.25,26500.0,101.9605,101.9605,101.8917,101.9299,26500.0
2011-02-11 11:40:00,133.22,133.31,133.22,133.27,8800.0,101.907,101.9758,101.907,101.9452,8800.0
2011-02-11 11:45:00,133.29,133.31,133.21,133.22,24400.0,101.9605,101.9758,101.8993,101.907,24400.0
2011-02-11 11:50:00,133.26,133.34,133.21,133.21,11800.0,101.9376,101.9988,101.8993,101.8993,11800.0
2011-02-11 11:55:00,133.22,133.3,133.21,133.27,15500.0,101.907,101.9682,101.8993,101.9452,15500.0
2011-02-11 12:00:00,133.27,133.3,133.22,133.24,11600.0,101.9452,101.9682,101.907,101.9223,11600.0
2011-02-11 12:05:00,133.28,133.32,133.27,133.27,12100.0,101.9529,101.9835,101.9452,101.9452,12100.0
2011-02-11 12:10:00,133.26,133.26,133.06,133.13,37300.0,101.9376,101.9376,101.7846,101.8381,37300.0
2011-02-11 12:15:00,133.09,133.13,132.98,133.02,14800.0,101.8075,101.8381,101.7234,101.754,14800.0
2011-02-11 12:20:00,133.02,133.07,133.0,133.04,32400.0,101.754,101.7923,101.7387,101.7693,32400.0
2011-02-11 12:25:00,133.06,133.13,133.05,133.07,12900.0,101.7846,101.8381,101.777,101.7923,12900.0
2011-02-11 12:30:00,133.08,133.2,133.08,133.19,13800.0,101.7999,101.8917,101.7999,101.884,13800.0
2011-02-11 12:35:00,133.21,133.21,133.17,133.18,19000.0,101.8993,101.8993,101.8687,101.8764,19000.0
2011-02-11 12:40:00,133.18,133.29,133.18,133.28,22100.0,101.8764,101.9605,101.8764,101.9529,22100.0
2011-02-11 12:45:00,133.29,133.3,133.21,133.27,26300.0,101.9605,101.9682,101.8993,101.9452,26300.0
2011-02-11 12:50:00,133.26,133.34,133.26,133.3,15900.0,101.9376,101.9988,101.9376,101.9682,15900.0
2011-02-11 12:55:00,133.32,133.32,133.27,133.3,2000.0,101.9835,101.9835,101.9452,101.9682,2000.0
2011-02-11 13:00:00,133.3,133.3,133.26,133.27,11500.0,101.9682,101.9682,101.9376,101.9452,11500.0
2011-02-11 13:05:00,133.28,133.41,133.27,133.41,24000.0,101.9529,102.0523,101.9452,102.0523,24000.0
2011-02-11 13:10:00,133.41,133.41,133.36,133.39,19400.0,102.0523,102.0523,102.0141,102.037,19400.0
2011-02-11 13:15:00,133.39,133.43,133.37,133.37,10800.0,102.037,102.0676,102.0217,102.0217,10800.0
2011-02-11 13:20:00,133.37,133.38,133.3,133.34,11000.0,102.0217,102.0294,101.9682,101.9988,11000.0
2011-02-11 13:25:00,133.34,133.35,133.31,133.34,3000.0,101.9988,102.0064,101.9758,101.9988,3000.0
2011-02-11 13:30:00,133.33,133.37,133.32,133.35,11300.0,101.9911,102.0217,101.9835,102.0064,11300.0
2011-02-11 13:35:00,133.35,133.38,133.32,133.35,20200.0,102.0064,102.0294,101.9835,102.0064,20200.0
2011-02-11 13:40:00,133.36,133.36,133.33,133.33,4700.0,102.0141,102.0141,101.9911,101.9911,4700.0
2011-02-11 13:45:00,133.34,133.37,133.31,133.36,99400.0,101.9988,102.0217,101.9758,102.0141,99400.0
2011-02-11 13:50:00,133.36,133.39,133.34,133.39,8100.0,102.0141,102.037,101.9988,102.037,8100.0
2011-02-11 13:55:00,133.38,133.41,133.37,133.39,24800.0,102.0294,102.0523,102.0217,102.037,24800.0
2011-02-11 14:00:00,133.4,133.49,133.4,133.49,33300.0,102.0447,102.1135,102.0447,102.1135,33300.0
2011-02-11 14:05:00,133.49,133.5,133.44,133.5,20900.0,102.1135,102.1212,102.0753,102.1212,20900.0
2011-02-11 14:10:00,133.5,133.51,133.48,133.5,27400.0,102.1212,102.1288,102.1059,102.1212,27400.0
2011-02-11 14:15:00,133.5,133.5,133.47,133.48,3600.0,102.1212,102.1212,102.0982,102.1059,3600.0
2011-02-11 14:20:00,133.49,133.56,133.49,133.53,11700.0,102.1135,102.1671,102.1135,102.1441,11700.0
2011-02-11 14:25:00,133.52,133.55,133.52,133.53,6000.0,102.1365,102.1594,102.1365,102.1441,6000.0
2011-02-11 14:30:00,133.56,133.67,133.55,133.67,29700.0,102.1671,102.2512,102.1594,102.2512,29700.0
2011-02-11 14:35:00,133.65,133.68,133.62,133.68,13200.0,102.2359,102.2589,102.213,102.2589,13200.0
2011-02-11 14:40:00,133.68,133.75,133.67,133.75,35100.0,102.2589,102.3124,102.2512,102.3124,35100.0
2011-02-11 14:45:00,133.74,133.74,133.69,133.71,26100.0,102.3048,102.3048,102.2665,102.2818,26100.0
2011-02-11 14:50:00,133.71,133.74,133.71,133.71,23400.0,102.2818,102.3048,102.2818,102.2818,23400.0
2011-02-11 14:55:00,133.68,133.7,133.63,133.64,16400.0,102.2589,102.2742,102.2206,102.2283,16400.0
2011-02-11 15:00:00,133.64,133.69,133.64,133.65,16600.0,102.2283,102.2665,102.2283,102.2359,16600.0
2011-02-11 15:05:00,133.64,133.7,133.64,133.7,12300.0,102.2283,102.2742,102.2283,102.2742,12300.0
2011-02-11 15:10:00,133.7,133.75,133.69,133.7,15200.0,102.2742,102.3124,102.2665,102.2742,15200.0
2011-02-11 15:15:00,133.71,133.75,133.67,133.68,77000.0,102.2818,102.3124,102.2512,102.2589,77000.0
2011-02-11 15:20:00,133.69,133.78,133.68,133.77,16600.0,102.2665,102.3354,102.2589,102.3277,16600.0
2011-02-11 15:25:00,133.76,133.76,133.68,133.68,10300.0,102.3201,102.3201,102.2589,102.2589,10300.0
2011-02-11 15:30:00,133.68,133.73,133.63,133.64,23100.0,102.2589,102.2971,102.2206,102.2283,23100.0
2011-02-11 15:35:00,133.64,133.65,133.58,133.61,75400.0,102.2283,102.2359,102.1824,102.2053,75400.0
2011-02-11 15:40:00,133.61,133.68,133.6,133.66,17500.0,102.2053,102.2589,102.1977,102.2436,17500.0
2011-02-11 15:45:00,133.64,133.64,133.55,133.58,38000.0,102.2283,102.2283,102.1594,102.1824,38000.0
2011-02-11 15:50:00,133.57,133.63,133.51,133.55,51800.0,102.1747,102.2206,102.1288,102.1594,51800.0
2011-02-11 15:55:00,133.54,133.64,133.53,133.63,50400.0,102.1518,102.2283,102.1441,102.2206,50400.0
2011-02-14 09:30:00,133.55,133.59,133.47,133.5,100400.0,102.1594,102.19,102.0982,102.1212,100400.0
2011-02-14 09:35:00,133.54,133.62,133.53,133.61,17800.0,102.1518,102.213,102.1441,102.2053,17800.0
2011-02-14 09:40:00,133.64,133.65,133.46,133.49,20000.0,102.2283,102.2359,102.0906,102.1135,20000.0
2011-02-14 09:45:00,133.56,133.65,133.54,133.63,12000.0,102.1671,102.2359,102.1518,102.2206,12000.0
2011-02-14 09:50:00,133.64,133.66,133.58,133.6,28200.0,102.2283,102.2436,102.1824,102.1977,28200.0
2011-02-14 09:55:00,133.61,133.67,133.56,133.57,29600.0,102.2053,102.2512,102.1671,102.1747,29600.0
2011-02-14 10:00:00,133.62,133.69,133.61,133.66,32200.0,102.213,102.2665,102.2053,102.2436,32200.0
2011-02-14 10:05:00,133.65,133.72,133.6,133.63,9500.0,102.2359,102.2895,102.1977,102.2206,9500.0
2011-02-14 10:10:00,133.62,133.66,133.58,133.64,17800.0,102.213,102.2436,102.1824,102.2283,17800.0
2011-02-14 10:15:00,133.63,133.73,133.59,133.73,20400.0,102.2206,102.2971,102.19,102.2971,20400.0
2011-02-14 10:20:00,133.73,133.8,133.73,133.76,20100.0,102.2971,102.3507,102.2971,102.3201,20100.0
2011-02-14 10:25:00,133.76,133.77,133.7,133.71,19000.0,102.3201,102.3277,102.2742,102.2818,19000.0
2011-02-14 10:30:00,133.7,133.72,133.67,133.7,17100.0,102.2742,102.2895,102.2512,102.2742,17100.0
2011-02-14 10:35:00,133.7,133.7,133.65,133.67,9000.0,102.2742,102.2742,102.2359,102.2512,9000.0
2011-02-14 10:40:00,133.67,133.67,133.49,133.52,15900.0,102.2512,102.2512,102.1135,102.1365,15900.0
2011-02-14 10:45:00,133.5,133.5,133.39,133.4,7300.0,102.1212,102.1212,102.037,102.0447,7300.0
2011-02-14 10:50:00,133.45,133.5,133.42,133.45,13500.0,102.0829,102.1212,102.06,102.0829,13500.0
2011-02-14 10:55:00,133.45,133.51,133.41,133.51,10700.0,102.0829,102.1288,102.0523,102.1288,10700.0
2011-02-14 11:00:00,133.51,133.52,133.43,133.5,9800.0,102.1288,102.1365,102.0676,102.1212,9800.0
2011-02-14 11:05:00,133.51,133.57,133.5,133.56,6400.0,102.1288,102.1747,102.1212,102.1671,6400.0
2011-02-14 11:10:00,133.57,133.62,133.52,133.59,11800.0,102.1747,102.213,102.1365,102.19,11800.0
2011-02-14 11:15:00,133.59,133.67,133.58,133.67,28200.0,102.19,102.2512,102.1824,102.2512,28200.0
2011-02-14 11:20:00,133.66,133.69,133.61,133.67,12200.0,102.2436,102.2665,102.2053,102.2512,12200.0
2011-02-14 11:25:00,133.67,133.68,133.61,133.64,11900.0,102.2512,102.2589,102.2053,102.2283,11900.0
2011-02-14 11:30:00,133.62,133.66,133.59,133.66,13400.0,102.213,102.2436,102.19,102.2436,13400.0
2011-02-14 11:35:00,133.67,133.7,133.63,133.65,11300.0,102.2512,102.2742,102.2206,102.2359,11300.0
2011-02-14 11:40:00,133.67,133.7,133.62,133.66,13800.0,102.2512,102.2742,102.213,102.2436,13800.0
2011-02-14 11:45:00,133.68,133.7,133.63,133.64,14900.0,102.2589,102.2742,102.2206,102.2283,14900.0
2011-02-14 11:50:00,133.63,133.68,133.62,133.63,4800.0,102.2206,102.2589,102.213,102.2206,4800.0
2011-02-14 11:55:00,133.64,133.71,133.63,133.71,9000.0,102.2283,102.2818,102.2206,102.2818,9000.0
2011-02-14 12:00:00,133.72,133.74,133.7,133.72,6500.0,102.2895,102.3048,102.2742,102.2895,6500.0
2011-02-14 12:05:00,133.72,133.72,133.68,133.68,1900.0,102.2895,102.2895,102.2589,102.2589,1900.0
2011-02-14 12:10:00,133.69,133.74,133.69,133.73,4300.0,102.2665,102.3048,102.2665,102.2971,4300.0
2011-02-14 12:15:00,133.72,133.77,133.71,133.77,9900.0,102.2895,102.3277,102.2818,102.3277,9900.0
2011-02-14 12:20:00,133.76,133.84,133.76,133.82,12200.0,102.3201,102.3813,102.3201,102.366,12200.0
2011-02-14 12:25:00,133.81,133.82,133.79,133.79,5500.0,102.3583,102.366,102.343,102.343,5500.0
2011-02-14 12:30:00,133.82,133.83,133.8,133.83,4600.0,102.366,102.3736,102.3507,102.3736,4600.0
2011-02-14 12:35:00,133.82,133.82,133.8,133.81,2300.0,102.366,102.366,102.3507,102.3583,2300.0
2011-02-14 12:40:00,133.79,133.87,133.79,133.87,11000.0,102.343,102.4042,102.343,102.4042,11000.0
2011-02-14 12:45:00,133.86,133.86,133.78,133.78,8400.0,102.3966,102.3966,102.3354,102.3354,8400.0
2011-02-14 12:50:00,133.8,133.8,133.79,133.79,19600.0,102.3507,102.3507,102.343,102.343,19600.0
2011-02-14 12:55:00,133.8,133.84,133.8,133.81,5800.0,102.3507,102.3813,102.3507,102.3583,5800.0
2011-02-14 13:00:00,133.81,133.83,133.78,133.78,41800.0,102.3583,102.3736,102.3354,102.3354,41800.0
2011-02-14 13:05:00,133.77,133.77,133.71,133.73,50400.0,102.3277,102.3277,102.2818,102.2971,50400.0
2011-02-14 13:10:00,133.75,133.81,133.75,133.8,13800.0,102.3124,102.3583,102.3124,102.3507,13800.0
2011-02-14 13:15:00,133.79,133.82,133.79,133.81,1700.0,102.343,102.366,102.343,102.3583,1700.0
2011-02-14 13:20:00,133.82,133.87,133.82,133.86,5500.0,102.366,102.4042,102.366,102.3966,5500.0
2011-02-14 13:25:00,133.85,133.85,133.79,133.81,2900.0,102.3889,102.3889,102.343,102.3583,2900.0
2011-02-14 13:30:00,133.8,133.84,133.78,133.84,5300.0,102.3507,102.3813,102.3354,102.3813,5300.0
2011-02-14 13:35:00,133.85,133.85,133.84,133.85,800.0,102.3889,102.3889,102.3813,102.3889,800.0
2011-02-14 13:40:00,133.84,133.84,133.77,133.78,12500.0,102.3813,102.3813,102.3277,102.3354,12500.0
2011-02-14 13:45:00,133.78,133.81,133.76,133.81,2800.0,102.3354,102.3583,102.3201,102.3583,2800.0
2011-02-14 13:50:00,133.82,133.84,133.8,133.8,2100.0,102.366,102.3813,102.3507,102.3507,2100.0
2011-02-14 13:55:00,133.82,133.82,133.8,133.8,800.0,102.366,102.366,102.3507,102.3507,800.0
2011-02-14 14:00:00,133.8,133.82,133.76,133.82,3600.0,102.3507,102.366,102.3201,102.366,3600.0
2011-02-14 14:05:00,133.8,133.83,133.78,133.83,3200.0,102.3507,102.3736,102.3354,102.3736,3200.0
2011-02-14 14:10:00,133.8,133.82,133.74,133.74,18500.0,102.3507,102.366,102.3048,102.3048,18500.0
2011-02-14 14:15:00,133.75,133.79,133.75,133.79,6900.0,102.3124,102.343,102.3124,102.343,6900.0
2011-02-14 14:20:00,133.79,133.81,133.77,133.78,36200.0,102.343,102.3583,102.3277,102.3354,36200.0
2011-02-14 14:25:00,133.78,133.82,133.75,133.82,6900.0,102.3354,102.366,102.3124,102.366,6900.0
2011-02-14 14:30:00,133.82,133.82,133.78,133.78,4300.0,102.366,102.366,102.3354,102.3354,4300.0
2011-02-14 14:35:00,133.77,133.8,133.75,133.77,7100.0,102.3277,102.3507,102.3124,102.3277,7100.0
2011-02-14 14:40:00,133.79,133.84,133.79,133.82,4100.0,102.343,102.3813,102.343,102.366,4100.0
2011-02-14 14:45:00,133.84,133.9,133.83,133.89,17100.0,102.3813,102.4272,102.3736,102.4195,17100.0
2011-02-14 14:50:00,133.89,133.92,133.87,133.9,7000.0,102.4195,102.4425,102.4042,102.4272,7000.0
2011-02-14 14:55:00,133.88,133.9,133.88,133.89,4000.0,102.4119,102.4272,102.4119,102.4195,4000.0
2011-02-14 15:00:00,133.91,133.95,133.91,133.91,10700.0,102.4348,102.4654,102.4348,102.4348,10700.0
2011-02-14 15:05:00,133.91,133.93,133.8,133.81,26600.0,102.4348,102.4501,102.3507,102.3583,26600.0
2011-02-14 15:10:00,133.81,133.87,133.79,133.86,16800.0,102.3583,102.4042,102.343,102.3966,16800.0
2011-02-14 15:15:00,133.87,133.91,133.86,133.89,10000.0,102.4042,102.4348,102.3966,102.4195,10000.0
2011-02-14 15:20:00,133.9,133.93,133.87,133.92,14100.0,102.4272,102.4501,102.4042,102.4425,14100.0
2011-02-14 15:25:00,133.93,133.93,133.82,133.82,22000.0,102.4501,102.4501,102.366,102.366,22000.0
2011-02-14 15:30:00,133.82,133.87,133.81,133.86,17400.0,102.366,102.4042,102.3583,102.3966,17400.0
2011-02-14 15:35:00,133.86,133.88,133.81,133.82,14100.0,102.3966,102.4119,102.3583,102.366,14100.0
2011-02-14 15:40:00,133.81,133.95,133.81,133.95,17400.0,102.3583,102.4654,102.3583,102.4654,17400.0
2011-02-14 15:45:00,133.94,134.02,133.94,133.98,110800.0,102.4578,102.519,102.4578,102.4884,110800.0
2011-02-14 15:50:00,133.99,133.99,133.95,133.97,26100.0,102.496,102.496,102.4654,102.4807,26100.0
2011-02-14 15:55:00,133.97,133.97,133.9,133.93,70900.0,102.4807,102.4807,102.4272,102.4501,70900.0
2011-02-15 09:30:00,133.52,133.84,133.46,133.47,150700.0,102.1365,102.3813,102.0906,102.0982,150700.0
2011-02-15 09:35:00,133.47,133.53,133.36,133.4,36900.0,102.0982,102.1441,102.0141,102.0447,36900.0
2011-02-15 09:40:00,133.37,133.62,133.37,133.6,27500.0,102.0217,102.213,102.0217,102.1977,27500.0
2011-02-15 09:45:00,133.6,133.66,133.6,133.62,18900.0,102.1977,102.2436,102.1977,102.213,18900.0
2011-02-15 09:50:00,133.63,133.69,133.56,133.62,19000.0,102.2206,102.2665,102.1671,102.213,19000.0
2011-02-15 09:55:00,133.63,133.7,133.63,133.65,4300.0,102.2206,102.2742,102.2206,102.2359,4300.0
2011-02-15 10:00:00,133.65,133.73,133.51,133.51,7700.0,102.2359,102.2971,102.1288,102.1288,7700.0
2011-02-15 10:05:00,133.51,133.52,133.39,133.39,19800.0,102.1288,102.1365,102.037,102.037,19800.0
2011-02-15 10:10:00,133.4,133.45,133.26,133.39,38100.0,102.0447,102.0829,101.9376,102.037,38100.0
2011-02-15 10:15:00,133.36,133.42,133.31,133.31,29200.0,102.0141,102.06,101.9758,101.9758,29200.0
2011-02-15 10:20:00,133.35,133.37,133.26,133.31,519400.0,102.0064,102.0217,101.9376,101.9758,519400.0
2011-02-15 10:25:00,133.27,133.27,133.18,133.18,13100.0,101.9452,101.9452,101.8764,101.8764,13100.0
2011-02-15 10:30:00,133.17,133.3,133.17,133.3,28500.0,101.8687,101.9682,101.8687,101.9682,28500.0
2011-02-15 10:35:00,133.3,133.37,133.3,133.37,28000.0,101.9682,102.0217,101.9682,102.0217,28000.0
2011-02-15 10:40:00,133.38,133.39,133.32,133.33,9600.0,102.0294,102.037,101.9835,101.9911,9600.0
2011-02-15 10:45:00,133.35,133.39,133.32,133.32,7300.0,102.0064,102.037,101.9835,101.9835,7300.0
2011-02-15 10:50:00,133.31,133.44,133.28,133.44,8700.0,101.9758,102.0753,101.9529,102.0753,8700.0
2011-02-15 10:55:00,133.46,133.49,133.4,133.4,10400.0,102.0906,102.1135,102.0447,102.0447,10400.0
2011-02-15 11:00:00,133.45,133.49,133.42,133.45,11300.0,102.0829,102.1135,102.06,102.0829,11300.0
2011-02-15 11:05:00,133.46,133.58,133.46,133.56,31000.0,102.0906,102.1824,102.0906,102.1671,31000.0
2011-02-15 11:10:00,133.56,133.61,133.53,133.54,14700.0,102.1671,102.2053,102.1441,102.1518,14700.0
2011-02-15 11:15:00,133.54,133.58,133.52,133.53,16800.0,102.1518,102.1824,102.1365,102.1441,16800.0
2011-02-15 11:20:00,133.54,133.6,133.54,133.58,8900.0,102.1518,102.1977,102.1518,102.1824,8900.0
2011-02-15 11:25:00,133.57,133.61,133.56,133.6,18500.0,102.1747,102.2053,102.1671,102.1977,18500.0
2011-02-15 11:30:00,133.6,133.62,133.56,133.57,17400.0,102.1977,102.213,102.1671,102.1747,17400.0
2011-02-15 11:35:00,133.57,133.59,133.53,133.54,13000.0,102.1747,102.19,102.1441,102.1518,13000.0
2011-02-15 11:40:00,133.54,133.55,133.5,133.5,3100.0,102.1518,102.1594,102.1212,102.1212,3100.0
2011-02-15 11:45:00,133.5,133.5,133.39,133.43,23800.0,102.1212,102.1212,102.037,102.0676,23800.0
2011-02-15 11:50:00,133.42,133.52,133.42,133.49,25100.0,102.06,102.1365,102.06,102.1135,25100.0
2011-02-15 11:55:00,133.49,133.51,133.43,133.45,11100.0,102.1135,102.1288,102.0676,102.0829,11100.0
2011-02-15 12:00:00,133.43,133.46,133.36,133.46,24400.0,102.0676,102.0906,102.0141,102.0906,24400.0
2011-02-15 12:05:00,133.46,133.5,133.43,133.5,12900.0,102.0906,102.1212,102.0676,102.1212,12900.0
2011-02-15 12:10:00,133.5,133.56,133.48,133.54,17900.0,102.1212,102.1671,102.1059,102.1518,17900.0
2011-02-15 12:15:00,133.55,133.57,133.5,133.53,9500.0,102.1594,102.1747,102.1212,102.1441,9500.0
2011-02-15 12:20:00,133.54,133.55,133.51,133.55,3700.0,102.1518,102.1594,102.1288,102.1594,3700.0
2011-02-15 12:25:00,133.55,133.62,133.55,133.62,11800.0,102.1594,102.213,102.1594,102.213,11800.0
2011-02-15 12:30:00,133.62,133.63,133.59,133.6,5600.0,102.213,102.2206,102.19,102.1977,5600.0
2011-02-15 12:35:00,133.61,133.68,133.61,133.68,17100.0,102.2053,102.2589,102.2053,102.2589,17100.0
2011-02-15 12:40:00,133.68,133.69,133.67,133.67,9200.0,102.2589,102.2665,102.2512,102.2512,9200.0
2011-02-15 12:45:00,133.68,133.68,133.64,133.66,9900.0,102.2589,102.2589,102.2283,102.2436,9900.0
2011-02-15 12:50:00,133.66,133.66,133.59,133.6,6500.0,102.2436,102.2436,102.19,102.1977,6500.0
2011-02-15 12:55:00,133.59,133.61,133.59,133.61,2400.0,102.19,102.2053,102.19,102.2053,2400.0
2011-02-15 13:00:00,133.59,133.59,133.55,133.56,11700.0,102.19,102.19,102.1594,102.1671,11700.0
2011-02-15 13:05:00,133.56,133.57,133.53,133.55,24200.0,102.1671,102.1747,102.1441,102.1594,24200.0
2011-02-15 13:10:00,133.54,133.65,133.54,133.63,6600.0,102.1518,102.2359,102.1518,102.2206,6600.0
2011-02-15 13:15:00,133.61,133.62,133.52,133.53,6100.0,102.2053,102.213,102.1365,102.1441,6100.0
2011-02-15 13:20:00,133.53,133.55,133.52,133.55,3300.0,102.1441,102.1594,102.1365,102.1594,3300.0
2011-02-15 13:25:00,133.55,133.58,133.54,133.54,7400.0,102.1594,102.1824,102.1518,102.1518,7400.0
2011-02-15 13:30:00,133.55,133.59,133.54,133.58,1200.0,102.1594,102.19,102.1518,102.1824,1200.0
2011-02-15 13:35:00,133.6,133.61,133.59,133.6,23300.0,102.1977,102.2053,102.19,102.1977,23300.0
2011-02-15 13:40:00,133.6,133.61,133.59,133.59,4900.0,102.1977,102.2053,102.19,102.19,4900.0
2011-02-15 13:45:00,133.59,133.66,133.59,133.65,6300.0,102.19,102.2436,102.19,102.2359,6300.0
2011-02-15 13:50:00,133.64,133.64,133.52,133.52,9400.0,102.2283,102.2283,102.1365,102.1365,9400.0
2011-02-15 13:55:00,133.54,133.54,133.49,133.51,17600.0,102.1518,102.1518,102.1135,102.1288,17600.0
2011-02-15 14:00:00,133.51,133.52,133.4,133.42,12000.0,102.1288,102.1365,102.0447,102.06,12000.0
2011-02-15 14:05:00,133.41,133.41,133.33,133.38,11400.0,102.0523,102.0523,101.9911,102.0294,11400.0
2011-02-15 14:10:00,133.4,133.4,133.33,133.34,7300.0,102.0447,102.0447,101.9911,101.9988,7300.0
2011-02-15 14:15:00,133.32,133.4,133.31,133.4,28800.0,101.9835,102.0447,101.9758,102.0447,28800.0
2011-02-15 14:20:00,133.4,133.4,133.28,133.28,24200.0,102.0447,102.0447,101.9529,101.9529,24200.0
2011-02-15 14:25:00,133.27,133.28,133.18,133.2,30500.0,101.9452,101.9529,101.8764,101.8917,30500.0
2011-02-15 14:30:00,133.18,133.3,133.16,133.3,18000.0,101.8764,101.9682,101.8611,101.9682,18000.0
2011-02-15 14:35:00,133.3,133.33,133.27,133.29,8600.0,101.9682,101.9911,101.9452,101.9605,8600.0
2011-02-15 14:40:00,133.28,133.39,133.28,133.39,6100.0,101.9529,102.037,101.9529,102.037,6100.0
2011-02-15 14:45:00,133.37,133.39,133.34,133.37,4400.0,102.0217,102.037,101.9988,102.0217,4400.0
2011-02-15 14:50:00,133.39,133.45,133.39,133.44,10200.0,102.037,102.0829,102.037,102.0753,10200.0
2011-02-15 14:55:00,133.45,133.45,133.4,133.42,18200.0,102.0829,102.0829,102.0447,102.06,18200.0
2011-02-15 15:00:00,133.4,133.5,133.4,133.5,9000.0,102.0447,102.1212,102.0447,102.1212,9000.0
2011-02-15 15:05:00,133.49,133.52,133.48,133.48,23100.0,102.1135,102.1365,102.1059,102.1059,23100.0
2011-02-15 15:10:00,133.48,133.52,133.46,133.51,18500.0,102.1059,102.1365,102.0906,102.1288,18500.0
2011-02-15 15:15:00,133.5,133.53,133.45,133.47,33800.0,102.1212,102.1441,102.0829,102.0982,33800.0
2011-02-15 15:20:00,133.46,133.47,133.37,133.39,46900.0,102.0906,102.0982,102.0217,102.037,46900.0
2011-02-15 15:25:00,133.38,133.45,133.37,133.4,20300.0,102.0294,102.0829,102.0217,102.0447,20300.0
2011-02-15 15:30:00,133.41,133.48,133.36,133.36,27200.0,102.0523,102.1059,102.0141,102.0141,27200.0
2011-02-15 15:35:00,133.36,133.39,133.3,133.38,14300.0,102.0141,102.037,101.9682,102.0294,14300.0
2011-02-15 15:40:00,133.38,133.38,133.3,133.38,19500.0,102.0294,102.0294,101.9682,102.0294,19500.0
2011-02-15 15:45:00,133.39,133.45,133.36,133.43,56300.0,102.037,102.0829,102.0141,102.0676,56300.0
2011-02-15 15:50:00,133.41,133.42,133.34,133.34,31000.0,102.0523,102.06,101.9988,101.9988,31000.0
2011-02-15 15:55:00,133.35,133.54,133.34,133.5,134100.0,102.0064,102.1518,101.9988,102.1212,134100.0
2011-02-16 09:30:00,133.97,134.05,133.96,134.04,141500.0,102.4807,102.5419,102.4731,102.5343,141500.0
2011-02-16 09:35:00,134.06,134.12,134.02,134.04,37700.0,102.5496,102.5955,102.519,102.5343,37700.0
2011-02-16 09:40:00,134.06,134.12,134.03,134.06,24500.0,102.5496,102.5955,102.5266,102.5496,24500.0
2011-02-16 09:45:00,134.07,134.07,133.95,134.01,18800.0,102.5572,102.5572,102.4654,102.5113,18800.0
2011-02-16 09:50:00,133.98,134.02,133.91,134.0,14200.0,102.4884,102.519,102.4348,102.5037,14200.0
2011-02-16 09:55:00,134.02,134.15,134.01,134.15,33800.0,102.519,102.6184,102.5113,102.6184,33800.0
2011-02-16 10:00:00,134.14,134.17,133.95,133.99,52000.0,102.6108,102.6337,102.4654,102.496,52000.0
2011-02-16 10:05:00,133.98,134.09,133.96,134.07,31000.0,102.4884,102.5725,102.4731,102.5572,31000.0
2011-02-16 10:10:00,134.08,134.27,134.06,134.25,49500.0,102.5649,102.7102,102.5496,102.6949,49500.0
2011-02-16 10:15:00,134.26,134.3,134.23,134.24,23200.0,102.7025,102.7331,102.6796,102.6872,23200.0
2011-02-16 10:20:00,134.26,134.31,134.26,134.28,18000.0,102.7025,102.7408,102.7025,102.7178,18000.0
2011-02-16 10:25:00,134.29,134.3,134.23,134.23,10600.0,102.7255,102.7331,102.6796,102.6796,10600.0
2011-02-16 10:30:00,134.24,134.35,134.23,134.35,74700.0,102.6872,102.7714,102.6796,102.7714,74700.0
2011-02-16 10:35:00,134.35,134.49,134.35,134.48,79900.0,102.7714,102.8785,102.7714,102.8708,79900.0
2011-02-16 10:40:00,134.48,134.48,134.37,134.4,105500.0,102.8708,102.8708,102.7867,102.8096,105500.0
2011-02-16 10:45:00,134.39,134.46,134.37,134.45,77400.0,102.802,102.8555,102.7867,102.8479,77400.0
2011-02-16 10:50:00,134.45,134.49,134.4,134.42,36100.0,102.8479,102.8785,102.8096,102.8249,36100.0
2011-02-16 10:55:00,134.44,134.49,134.4,134.48,48800.0,102.8402,102.8785,102.8096,102.8708,48800.0
2011-02-16 11:00:00,134.49,134.51,134.39,134.39,19800.0,102.8785,102.8938,102.802,102.802,19800.0
2011-02-16 11:05:00,134.41,134.44,134.35,134.35,36700.0,102.8173,102.8402,102.7714,102.7714,36700.0
2011-02-16 11:10:00,134.36,134.38,134.34,134.38,30900.0,102.779,102.7943,102.7637,102.7943,30900.0
2011-02-16 11:15:00,134.38,134.41,134.37,134.37,40300.0,102.7943,102.8173,102.7867,102.7867,40300.0
2011-02-16 11:20:00,134.38,134.41,134.32,134.33,13400.0,102.7943,102.8173,102.7484,102.7561,13400.0
2011-02-16 11:25:00,134.33,134.33,134.24,134.24,62200.0,102.7561,102.7561,102.6872,102.6872,62200.0
2011-02-16 11:30:00,134.24,134.25,134.1,134.12,22800.0,102.6872,102.6949,102.5802,102.5955,22800.0
2011-02-16 11:35:00,134.12,134.2,134.12,134.2,12900.0,102.5955,102.6566,102.5955,102.6566,12900.0
2011-02-16 11:40:00,134.18,134.25,134.13,134.25,8100.0,102.6413,102.6949,102.6031,102.6949,8100.0
2011-02-16 11:45:00,134.25,134.31,134.25,134.27,11800.0,102.6949,102.7408,102.6949,102.7102,11800.0
2011-02-16 11:50:00,134.27,134.27,134.19,134.19,15300.0,102.7102,102.7102,102.649,102.649,15300.0
2011-02-16 11:55:00,134.19,134.26,134.15,134.23,48500.0,102.649,102.7025,102.6184,102.6796,48500.0
2011-02-16 12:00:00,134.25,134.26,134.03,134.03,56300.0,102.6949,102.7025,102.5266,102.5266,56300.0
2011-02-16 12:05:00,134.03,134.03,133.69,133.71,38900.0,102.5266,102.5266,102.2665,102.2818,38900.0
2011-02-16 12:10:00,133.7,133.9,133.69,133.9,26400.0,102.2742,102.4272,102.2665,102.4272,26400.0
2011-02-16 12:15:00,133.88,133.93,133.77,133.77,43500.0,102.4119,102.4501,102.3277,102.3277,43500.0
2011-02-16 12:20:00,133.8,133.91,133.8,133.91,27500.0,102.3507,102.4348,102.3507,102.4348,27500.0
2011-02-16 12:25:00,133.92,134.0,133.9,133.96,43100.0,102.4425,102.5037,102.4272,102.4731,43100.0
2011-02-16 12:30:00,133.97,134.01,133.94,133.99,17800.0,102.4807,102.5113,102.4578,102.496,17800.0
2011-02-16 12:35:00,133.98,134.03,133.96,134.02,14100.0,102.4884,102.5266,102.4731,102.519,14100.0
2011-02-16 12:40:00,134.02,134.06,133.98,133.99,16300.0,102.519,102.5496,102.4884,102.496,16300.0
2011-02-16 12:45:00,133.99,134.06,133.99,134.04,10100.0,102.496,102.5496,102.496,102.5343,10100.0
2011-02-16 12:50:00,134.06,134.07,133.98,134.02,19800.0,102.5496,102.5572,102.4884,102.519,19800.0
2011-02-16 12:55:00,134.01,134.09,134.01,134.09,16100.0,102.5113,102.5725,102.5113,102.5725,16100.0
2011-02-16 13:00:00,134.09,134.11,134.0,134.0,16700.0,102.5725,102.5878,102.5037,102.5037,16700.0
2011-02-16 13:05:00,134.01,134.16,134.01,134.11,38100.0,102.5113,102.626,102.5113,102.5878,38100.0
2011-02-16 13:10:00,134.09,134.15,134.07,134.12,33800.0,102.5725,102.6184,102.5572,102.5955,33800.0
2011-02-16 13:15:00,134.12,134.14,134.08,134.11,14400.0,102.5955,102.6108,102.5649,102.5878,14400.0
2011-02-16 13:20:00,134.09,134.12,134.09,134.1,8300.0,102.5725,102.5955,102.5725,102.5802,8300.0
2011-02-16 13:25:00,134.1,134.11,134.03,134.04,12700.0,102.5802,102.5878,102.5266,102.5343,12700.0
2011-02-16 13:30:00,134.04,134.09,134.04,134.06,10100.0,102.5343,102.5725,102.5343,102.5496,10100.0
2011-02-16 13:35:00,134.07,134.11,134.05,134.1,14600.0,102.5572,102.5878,102.5419,102.5802,14600.0
2011-02-16 13:40:00,134.09,134.21,134.09,134.19,11900.0,102.5725,102.6643,102.5725,102.649,11900.0
2011-02-16 13:45:00,134.2,134.22,134.18,134.22,23100.0,102.6566,102.6719,102.6413,102.6719,23100.0
2011-02-16 13:50:00,134.22,134.25,134.2,134.21,15700.0,102.6719,102.6949,102.6566,102.6643,15700.0
2011-02-16 13:55:00,134.21,134.27,134.2,134.26,7400.0,102.6643,102.7102,102.6566,102.7025,7400.0
2011-02-16 14:00:00,134.28,134.28,134.16,134.27,39700.0,102.7178,102.7178,102.626,102.7102,39700.0
2011-02-16 14:05:00,134.26,134.28,134.14,134.14,20800.0,102.7025,102.7178,102.6108,102.6108,20800.0
2011-02-16 14:10:00,134.15,134.18,134.02,134.03,22300.0,102.6184,102.6413,102.519,102.5266,22300.0
2011-02-16 14:15:00,134.04,134.12,134.02,134.02,32200.0,102.5343,102.5955,102.519,102.519,32200.0
2011-02-16 14:20:00,134.01,134.09,134.0,134.09,13700.0,102.5113,102.5725,102.5037,102.5725,13700.0
2011-02-16 14:25:00,134.08,134.08,134.02,134.06,9100.0,102.5649,102.5649,102.519,102.5496,9100.0
2011-02-16 14:30:00,134.04,134.2,134.04,134.18,23800.0,102.5343,102.6566,102.5343,102.6413,23800.0
2011-02-16 14:35:00,134.2,134.35,134.2,134.34,30200.0,102.6566,102.7714,102.6566,102.7637,30200.0
2011-02-16 14:40:00,134.34,134.35,134.27,134.31,15900.0,102.7637,102.7714,102.7102,102.7408,15900.0
2011-02-16 14:45:00,134.32,134.37,134.3,134.3,37500.0,102.7484,102.7867,102.7331,102.7331,37500.0
2011-02-16 14:50:00,134.3,134.34,134.29,134.34,10100.0,102.7331,102.7637,102.7255,102.7637,10100.0
2011-02-16 14:55:00,134.33,134.37,134.25,134.28,33800.0,102.7561,102.7867,102.6949,102.7178,33800.0
2011-02-16 15:00:00,134.26,134.34,134.26,134.34,9800.0,102.7025,102.7637,102.7025,102.7637,9800.0
2011-02-16 15:05:00,134.35,134.41,134.33,134.38,20200.0,102.7714,102.8173,102.7561,102.7943,20200.0
2011-02-16 15:10:00,134.4,134.41,134.35,134.35,19200.0,102.8096,102.8173,102.7714,102.7714,19200.0
2011-02-16 15:15:00,134.37,134.4,134.32,134.32,17700.0,102.7867,102.8096,102.7484,102.7484,17700.0
2011-02-16 15:20:00,134.33,134.33,134.28,134.32,20000.0,102.7561,102.7561,102.7178,102.7484,20000.0
2011-02-16 15:25:00,134.32,134.35,134.26,134.28,21800.0,102.7484,102.7714,102.7025,102.7178,21800.0
2011-02-16 15:30:00,134.29,134.37,134.28,134.35,25600.0,102.7255,102.7867,102.7178,102.7714,25600.0
2011-02-16 15:35:00,134.35,134.4,134.33,134.37,24700.0,102.7714,102.8096,102.7561,102.7867,24700.0
2011-02-16 15:40:00,134.38,134.4,134.35,134.4,17400.0,102.7943,102.8096,102.7714,102.8096,17400.0
2011-02-16 15:45:00,134.4,134.43,134.35,134.38,77900.0,102.8096,102.8326,102.7714,102.7943,77900.0
2011-02-16 15:50:00,134.4,134.45,134.26,134.27,83100.0,102.8096,102.8479,102.7025,102.7102,83100.0
2011-02-16 15:55:00,134.27,134.4,134.27,134.32,103300.0,102.7102,102.8096,102.7102,102.7484,103300.0
2011-02-17 09:30:00,133.96,134.01,133.93,133.96,25700.0,102.4731,102.5113,102.4501,102.4731,25700.0
2011-02-17 09:35:00,133.91,134.0,133.84,134.0,10300.0,102.4348,102.5037,102.3813,102.5037,10300.0
2011-02-17 09:40:00,134.0,134.01,133.91,133.97,10000.0,102.5037,102.5113,102.4348,102.4807,10000.0
2011-02-17 09:45:00,133.99,134.08,133.96,134.06,13300.0,102.496,102.5649,102.4731,102.5496,13300.0
2011-02-17 09:50:00,134.05,134.09,134.03,134.08,18800.0,102.5419,102.5725,102.5266,102.5649,18800.0
2011-02-17 09:55:00,134.05,134.08,134.05,134.08,7500.0,102.5419,102.5649,102.5419,102.5649,7500.0
2011-02-17 10:00:00,134.12,134.29,134.07,134.29,132800.0,102.5955,102.7255,102.5572,102.7255,132800.0
2011-02-17 10:05:00,134.29,134.29,134.07,134.1,37800.0,102.7255,102.7255,102.5572,102.5802,37800.0
2011-02-17 10:10:00,134.11,134.13,134.02,134.1,33700.0,102.5878,102.6031,102.519,102.5802,33700.0
2011-02-17 10:15:00,134.08,134.1,133.99,134.07,14400.0,102.5649,102.5802,102.496,102.5572,14400.0
2011-02-17 10:20:00,134.08,134.28,134.08,134.22,39100.0,102.5649,102.7178,102.5649,102.6719,39100.0
2011-02-17 10:25:00,134.22,134.26,134.18,134.22,9700.0,102.6719,102.7025,102.6413,102.6719,9700.0
2011-02-17 10:30:00,134.23,134.26,134.15,134.22,18900.0,102.6796,102.7025,102.6184,102.6719,18900.0
2011-02-17 10:35:00,134.23,134.29,134.17,134.19,38500.0,102.6796,102.7255,102.6337,102.649,38500.0
2011-02-17 10:40:00,134.21,134.22,134.14,134.22,15000.0,102.6643,102.6719,102.6108,102.6719,15000.0
2011-02-17 10:45:00,134.22,134.3,134.22,134.25,25000.0,102.6719,102.7331,102.6719,102.6949,25000.0
2011-02-17 10:50:00,134.26,134.28,134.21,134.28,16500.0,102.7025,102.7178,102.6643,102.7178,16500.0
2011-02-17 10:55:00,134.27,134.31,134.16,134.21,23400.0,102.7102,102.7408,102.626,102.6643,23400.0
2011-02-17 11:00:00,134.22,134.3,134.2,134.26,23700.0,102.6719,102.7331,102.6566,102.7025,23700.0
2011-02-17 11:05:00,134.24,134.28,134.22,134.26,22000.0,102.6872,102.7178,102.6719,102.7025,22000.0
2011-02-17 11:10:00,134.24,134.42,134.22,134.42,68800.0,102.6872,102.8249,102.6719,102.8249,68800.0
2011-02-17 11:15:00,134.42,134.5,134.38,134.46,112500.0,102.8249,102.8861,102.7943,102.8555,112500.0
2011-02-17 11:20:00,134.48,134.55,134.45,134.54,54600.0,102.8708,102.9244,102.8479,102.9167,54600.0
2011-02-17 11:25:00,134.55,134.58,134.51,134.57,32900.0,102.9244,102.9473,102.8938,102.9397,32900.0
2011-02-17 11:30:00,134.56,134.64,134.53,134.62,153800.0,102.932,102.9932,102.9091,102.9779,153800.0
2011-02-17 11:35:00,134.6,134.61,134.53,134.53,167100.0,102.9626,102.9703,102.9091,102.9091,167100.0
2011-02-17 11:40:00,134.56,134.57,134.53,134.54,7200.0,102.932,102.9397,102.9091,102.9167,7200.0
2011-02-17 11:45:00,134.54,134.58,134.54,134.55,11300.0,102.9167,102.9473,102.9167,102.9244,11300.0
2011-02-17 11:50:00,134.54,134.62,134.54,134.58,14100.0,102.9167,102.9779,102.9167,102.9473,14100.0
2011-02-17 11:55:00,134.59,134.61,134.56,134.57,8100.0,102.955,102.9703,102.932,102.9397,8100.0
2011-02-17 12:00:00,134.55,134.57,134.54,134.54,5900.0,102.9244,102.9397,102.9167,102.9167,5900.0
2011-02-17 12:05:00,134.54,134.58,134.52,134.53,126300.0,102.9167,102.9473,102.9014,102.9091,126300.0
2011-02-17 12:10:00,134.52,134.54,134.44,134.49,170800.0,102.9014,102.9167,102.8402,102.8785,170800.0
2011-02-17 12:15:00,134.52,134.54,134.48,134.5,25900.0,102.9014,102.9167,102.8708,102.8861,25900.0
2011-02-17 12:20:00,134.51,134.53,134.5,134.52,6100.0,102.8938,102.9091,102.8861,102.9014,6100.0
2011-02-17 12:25:00,134.52,134.55,134.49,134.55,22100.0,102.9014,102.9244,102.8785,102.9244,22100.0
2011-02-17 12:30:00,134.55,134.59,134.53,134.55,42900.0,102.9244,102.955,102.9091,102.9244,42900.0
2011-02-17 12:35:00,134.56,134.58,134.53,134.57,6700.0,102.932,102.9473,102.9091,102.9397,6700.0
2011-02-17 12:40:00,134.56,134.57,134.55,134.57,1800.0,102.932,102.9397,102.9244,102.9397,1800.0
2011-02-17 12:45:00,134.56,134.61,134.55,134.58,14000.0,102.932,102.9703,102.9244,102.9473,14000.0
2011-02-17 12:50:00,134.55,134.57,134.55,134.57,6200.0,102.9244,102.9397,102.9244,102.9397,6200.0
2011-02-17 12:55:00,134.57,134.59,134.52,134.53,23300.0,102.9397,102.955,102.9014,102.9091,23300.0
2011-02-17 13:00:00,134.55,134.61,134.54,134.6,18900.0,102.9244,102.9703,102.9167,102.9626,18900.0
2011-02-17 13:05:00,134.62,134.72,134.62,134.7,17600.0,102.9779,103.0544,102.9779,103.0391,17600.0
2011-02-17 13:10:00,134.7,134.72,134.69,134.7,9900.0,103.0391,103.0544,103.0315,103.0391,9900.0
2011-02-17 13:15:00,134.7,134.77,134.7,134.72,23000.0,103.0391,103.0927,103.0391,103.0544,23000.0
2011-02-17 13:20:00,134.71,134.76,134.71,134.75,15100.0,103.0468,103.085,103.0468,103.0774,15100.0
2011-02-17 13:25:00,134.75,134.79,134.75,134.76,34900.0,103.0774,103.108,103.0774,103.085,34900.0
2011-02-17 13:30:00,134.8,134.81,134.76,134.78,21800.0,103.1156,103.1233,103.085,103.1003,21800.0
2011-02-17 13:35:00,134.77,134.78,134.75,134.75,12100.0,103.0927,103.1003,103.0774,103.0774,12100.0
2011-02-17 13:40:00,134.74,134.8,134.74,134.75,13800.0,103.0697,103.1156,103.0697,103.0774,13800.0
2011-02-17 13:45:00,134.76,134.78,134.74,134.77,23500.0,103.085,103.1003,103.0697,103.0927,23500.0
2011-02-17 13:50:00,134.75,134.76,134.74,134.75,8100.0,103.0774,103.085,103.0697,103.0774,8100.0
2011-02-17 13:55:00,134.75,134.76,134.71,134.76,6300.0,103.0774,103.085,103.0468,103.085,6300.0
2011-02-17 14:00:00,134.76,134.8,134.76,134.78,62000.0,103.085,103.1156,103.085,103.1003,62000.0
2011-02-17 14:05:00,134.79,134.79,134.75,134.76,12200.0,103.108,103.108,103.0774,103.085,12200.0
2011-02-17 14:10:00,134.78,134.78,134.76,134.78,3200.0,103.1003,103.1003,103.085,103.1003,3200.0
2011-02-17 14:15:00,134.78,134.88,134.78,134.86,39100.0,103.1003,103.1768,103.1003,103.1615,39100.0
2011-02-17 14:20:00,134.85,134.85,134.76,134.78,36400.0,103.1539,103.1539,103.085,103.1003,36400.0
2011-02-17 14:25:00,134.78,134.79,134.71,134.72,21100.0,103.1003,103.108,103.0468,103.0544,21100.0
2011-02-17 14:30:00,134.74,134.74,134.69,134.74,17400.0,103.0697,103.0697,103.0315,103.0697,17400.0
2011-02-17 14:35:00,134.75,134.76,134.74,134.76,5800.0,103.0774,103.085,103.0697,103.085,5800.0
2011-02-17 14:40:00,134.76,134.77,134.74,134.75,4800.0,103.085,103.0927,103.0697,103.0774,4800.0
2011-02-17 14:45:00,134.74,134.75,134.71,134.71,17800.0,103.0697,103.0774,103.0468,103.0468,17800.0
2011-02-17 14:50:00,134.75,134.77,134.73,134.74,15700.0,103.0774,103.0927,103.0621,103.0697,15700.0
2011-02-17 14:55:00,134.75,134.82,134.75,134.81,17600.0,103.0774,103.1309,103.0774,103.1233,17600.0
2011-02-17 15:00:00,134.8,134.81,134.76,134.79,13300.0,103.1156,103.1233,103.085,103.108,13300.0
2011-02-17 15:05:00,134.8,134.8,134.78,134.78,57300.0,103.1156,103.1156,103.1003,103.1003,57300.0
2011-02-17 15:10:00,134.81,134.81,134.76,134.81,20100.0,103.1233,103.1233,103.085,103.1233,20100.0
2011-02-17 15:15:00,134.79,134.86,134.79,134.85,32700.0,103.108,103.1615,103.108,103.1539,32700.0
2011-02-17 15:20:00,134.85,134.88,134.84,134.87,20100.0,103.1539,103.1768,103.1462,103.1692,20100.0
2011-02-17 15:25:00,134.88,134.91,134.83,134.86,62500.0,103.1768,103.1998,103.1386,103.1615,62500.0
2011-02-17 15:30:00,134.86,134.87,134.77,134.78,20000.0,103.1615,103.1692,103.0927,103.1003,20000.0
2011-02-17 15:35:00,134.78,134.82,134.77,134.8,25200.0,103.1003,103.1309,103.0927,103.1156,25200.0
2011-02-17 15:40:00,134.82,134.88,134.79,134.87,54000.0,103.1309,103.1768,103.108,103.1692,54000.0
2011-02-17 15:45:00,134.87,134.91,134.79,134.82,67300.0,103.1692,103.1998,103.108,103.1309,67300.0
2011-02-17 15:50:00,134.81,134.81,134.74,134.79,31400.0,103.1233,103.1233,103.0697,103.108,31400.0
2011-02-17 15:55:00,134.79,134.81,134.73,134.74,505800.0,103.108,103.1233,103.0621,103.0697,505800.0
2011-02-18 09:30:00,134.87,134.88,134.74,134.75,155700.0,103.1692,103.1768,103.0697,103.0774,155700.0
2011-02-18 09:35:00,134.73,134.77,134.66,134.72,16900.0,103.0621,103.0927,103.0085,103.0544,16900.0
2011-02-18 09:40:00,134.72,134.74,134.67,134.7,12800.0,103.0544,103.0697,103.0162,103.0391,12800.0
2011-02-18 09:45:00,134.71,134.8,134.62,134.78,17100.0,103.0468,103.1156,102.9779,103.1003,17100.0
2011-02-18 09:50:00,134.77,134.82,134.74,134.75,69400.0,103.0927,103.1309,103.0697,103.0774,69400.0
2011-02-18 09:55:00,134.77,134.81,134.73,134.81,12200.0,103.0927,103.1233,103.0621,103.1233,12200.0
2011-02-18 10:00:00,134.8,134.85,134.78,134.83,15900.0,103.1156,103.1539,103.1003,103.1386,15900.0
2011-02-18 10:05:00,134.83,134.85,134.77,134.78,14700.0,103.1386,103.1539,103.0927,103.1003,14700.0
2011-02-18 10:10:00,134.78,134.79,134.71,134.72,16500.0,103.1003,103.108,103.0468,103.0544,16500.0
2011-02-18 10:15:00,134.72,134.8,134.72,134.8,20900.0,103.0544,103.1156,103.0544,103.1156,20900.0
2011-02-18 10:20:00,134.79,134.84,134.76,134.83,16500.0,103.108,103.1462,103.085,103.1386,16500.0
2011-02-18 10:25:00,134.85,134.88,134.8,134.84,12100.0,103.1539,103.1768,103.1156,103.1462,12100.0
2011-02-18 10:30:00,134.82,134.86,134.81,134.86,8900.0,103.1309,103.1615,103.1233,103.1615,8900.0
2011-02-18 10:35:00,134.84,134.85,134.81,134.83,16000.0,103.1462,103.1539,103.1233,103.1386,16000.0
2011-02-18 10:40:00,134.84,134.94,134.84,134.94,26400.0,103.1462,103.2227,103.1462,103.2227,26400.0
2011-02-18 10:45:00,134.93,134.94,134.89,134.92,12700.0,103.2151,103.2227,103.1845,103.2074,12700.0
2011-02-18 10:50:00,134.92,134.93,134.88,134.92,25300.0,103.2074,103.2151,103.1768,103.2074,25300.0
2011-02-18 10:55:00,134.92,134.93,134.82,134.82,15400.0,103.2074,103.2151,103.1309,103.1309,15400.0
2011-02-18 11:00:00,134.81,134.87,134.81,134.84,23500.0,103.1233,103.1692,103.1233,103.1462,23500.0
2011-02-18 11:05:00,134.84,134.94,134.83,134.92,20400.0,103.1462,103.2227,103.1386,103.2074,20400.0
2011-02-18 11:10:00,134.93,134.94,134.89,134.93,69200.0,103.2151,103.2227,103.1845,103.2151,69200.0
2011-02-18 11:15:00,134.91,134.95,134.89,134.95,12800.0,103.1998,103.2304,103.1845,103.2304,12800.0
2011-02-18 11:20:00,134.93,135.06,134.93,135.0,42600.0,103.2151,103.3145,103.2151,103.2686,42600.0
2011-02-18 11:25:00,135.0,135.04,134.98,135.03,14900.0,103.2686,103.2992,103.2533,103.2916,14900.0
2011-02-18 11:30:00,135.04,135.13,135.03,135.09,35700.0,103.2992,103.3681,103.2916,103.3375,35700.0
2011-02-18 11:35:00,135.09,135.12,135.07,135.1,9000.0,103.3375,103.3604,103.3222,103.3451,9000.0
2011-02-18 11:40:00,135.08,135.09,135.02,135.03,2200.0,103.3298,103.3375,103.2839,103.2916,2200.0
2011-02-18 11:45:00,135.03,135.04,135.0,135.03,13700.0,103.2916,103.2992,103.2686,103.2916,13700.0
2011-02-18 11:50:00,135.02,135.06,135.02,135.02,11200.0,103.2839,103.3145,103.2839,103.2839,11200.0
2011-02-18 11:55:00,135.05,135.08,135.04,135.06,7600.0,103.3069,103.3298,103.2992,103.3145,7600.0
2011-02-18 12:00:00,135.06,135.17,135.04,135.16,26900.0,103.3145,103.3987,103.2992,103.391,26900.0
2011-02-18 12:05:00,135.14,135.15,135.12,135.12,32200.0,103.3757,103.3834,103.3604,103.3604,32200.0
2011-02-18 12:10:00,135.14,135.16,135.11,135.13,33800.0,103.3757,103.391,103.3528,103.3681,33800.0
2011-02-18 12:15:00,135.12,135.15,135.1,135.14,24200.0,103.3604,103.3834,103.3451,103.3757,24200.0
2011-02-18 12:20:00,135.14,135.18,135.12,135.16,34400.0,103.3757,103.4063,103.3604,103.391,34400.0
2011-02-18 12:25:00,135.15,135.17,135.11,135.15,24200.0,103.3834,103.3987,103.3528,103.3834,24200.0
2011-02-18 12:30:00,135.13,135.14,135.12,135.13,8600.0,103.3681,103.3757,103.3604,103.3681,8600.0
2011-02-18 12:35:00,135.13,135.13,135.08,135.08,7900.0,103.3681,103.3681,103.3298,103.3298,7900.0
2011-02-18 12:40:00,135.07,135.07,135.04,135.05,4200.0,103.3222,103.3222,103.2992,103.3069,4200.0
2011-02-18 12:45:00,135.06,135.07,135.06,135.07,2500.0,103.3145,103.3222,103.3145,103.3222,2500.0
2011-02-18 12:50:00,135.06,135.14,135.06,135.14,20100.0,103.3145,103.3757,103.3145,103.3757,20100.0
2011-02-18 12:55:00,135.14,135.14,135.1,135.1,6000.0,103.3757,103.3757,103.3451,103.3451,6000.0
2011-02-18 13:00:00,135.1,135.11,135.07,135.07,16900.0,103.3451,103.3528,103.3222,103.3222,16900.0
2011-02-18 13:05:00,135.07,135.1,135.07,135.09,14200.0,103.3222,103.3451,103.3222,103.3375,14200.0
2011-02-18 13:10:00,135.08,135.11,135.08,135.08,6400.0,103.3298,103.3528,103.3298,103.3298,6400.0
2011-02-18 13:15:00,135.08,135.08,135.0,135.03,12600.0,103.3298,103.3298,103.2686,103.2916,12600.0
2011-02-18 13:20:00,135.04,135.04,134.97,135.02,14100.0,103.2992,103.2992,103.2457,103.2839,14100.0
2011-02-18 13:25:00,135.03,135.03,134.96,134.97,11900.0,103.2916,103.2916,103.238,103.2457,11900.0
2011-02-18 13:30:00,134.96,134.97,134.84,134.85,58100.0,103.238,103.2457,103.1462,103.1539,58100.0
2011-02-18 13:35:00,134.85,134.88,134.84,134.86,18600.0,103.1539,103.1768,103.1462,103.1615,18600.0
2011-02-18 13:40:00,134.87,134.87,134.78,134.82,11200.0,103.1692,103.1692,103.1003,103.1309,11200.0
2011-02-18 13:45:00,134.81,134.84,134.74,134.75,10600.0,103.1233,103.1462,103.0697,103.0774,10600.0
2011-02-18 13:50:00,134.76,134.86,134.76,134.86,9300.0,103.085,103.1615,103.085,103.1615,9300.0
2011-02-18 13:55:00,134.86,134.94,134.86,134.94,4100.0,103.1615,103.2227,103.1615,103.2227,4100.0
2011-02-18 14:00:00,134.92,134.92,134.88,134.89,1000.0,103.2074,103.2074,103.1768,103.1845,1000.0
2011-02-18 14:05:00,134.89,134.95,134.89,134.91,10900.0,103.1845,103.2304,103.1845,103.1998,10900.0
2011-02-18 14:10:00,134.92,134.92,134.91,134.92,900.0,103.2074,103.2074,103.1998,103.2074,900.0
2011-02-18 14:15:00,134.87,134.88,134.75,134.78,14300.0,103.1692,103.1768,103.0774,103.1003,14300.0
2011-02-18 14:20:00,134.76,134.8,134.67,134.67,7600.0,103.085,103.1156,103.0162,103.0162,7600.0
2011-02-18 14:25:00,134.65,134.65,134.58,134.63,9800.0,103.0009,103.0009,102.9473,102.9856,9800.0
2011-02-18 14:30:00,134.6,134.69,134.55,134.69,11500.0,102.9626,103.0315,102.9244,103.0315,11500.0
2011-02-18 14:35:00,134.69,134.7,134.66,134.67,14600.0,103.0315,103.0391,103.0085,103.0162,14600.0
2011-02-18 14:40:00,134.67,134.71,134.65,134.71,16800.0,103.0162,103.0468,103.0009,103.0468,16800.0
2011-02-18 14:45:00,134.71,134.84,134.71,134.83,12000.0,103.0468,103.1462,103.0468,103.1386,12000.0
2011-02-18 14:50:00,134.83,134.87,134.83,134.87,9200.0,103.1386,103.1692,103.1386,103.1692,9200.0
2011-02-18 14:55:00,134.85,134.85,134.8,134.84,15000.0,103.1539,103.1539,103.1156,103.1462,15000.0
2011-02-18 15:00:00,134.85,134.86,134.82,134.83,9700.0,103.1539,103.1615,103.1309,103.1386,9700.0
2011-02-18 15:05:00,134.84,134.85,134.82,134.83,8300.0,103.1462,103.1539,103.1309,103.1386,8300.0
2011-02-18 15:10:00,134.84,134.84,134.74,134.78,13300.0,103.1462,103.1462,103.0697,103.1003,13300.0
2011-02-18 15:15:00,134.78,134.78,134.74,134.75,10000.0,103.1003,103.1003,103.0697,103.0774,10000.0
2011-02-18 15:20:00,134.75,134.87,134.75,134.87,11700.0,103.0774,103.1692,103.0774,103.1692,11700.0
2011-02-18 15:25:00,134.86,134.86,134.75,134.75,13000.0,103.1615,103.1615,103.0774,103.0774,13000.0
2011-02-18 15:30:00,134.76,134.77,134.66,134.71,51300.0,103.085,103.0927,103.0085,103.0468,51300.0
2011-02-18 15:35:00,134.68,134.74,134.68,134.74,4700.0,103.0238,103.0697,103.0238,103.0697,4700.0
2011-02-18 15:40:00,134.72,134.85,134.72,134.85,32600.0,103.0544,103.1539,103.0544,103.1539,32600.0
2011-02-18 15:45:00,134.85,134.94,134.84,134.85,35700.0,103.1539,103.2227,103.1462,103.1539,35700.0
2011-02-18 15:50:00,134.85,134.91,134.85,134.89,30600.0,103.1539,103.1998,103.1539,103.1845,30600.0
2011-02-18 15:55:00,134.9,135.05,134.9,135.05,127700.0,103.1921,103.3069,103.1921,103.3069,127700.0
2011-02-22 09:30:00,133.59,133.65,133.37,133.38,125900.0,102.19,102.2359,102.0217,102.0294,125900.0
2011-02-22 09:35:00,133.39,133.53,133.25,133.52,59800.0,102.037,102.1441,101.9299,102.1365,59800.0
2011-02-22 09:40:00,133.52,133.59,133.44,133.47,74100.0,102.1365,102.19,102.0753,102.0982,74100.0
2011-02-22 09:45:00,133.47,133.75,133.45,133.74,70200.0,102.0982,102.3124,102.0829,102.3048,70200.0
2011-02-22 09:50:00,133.75,133.96,133.75,133.92,63000.0,102.3124,102.4731,102.3124,102.4425,63000.0
2011-02-22 09:55:00,133.93,134.13,133.93,134.08,35700.0,102.4501,102.6031,102.4501,102.5649,35700.0
2011-02-22 10:00:00,134.1,134.17,133.94,133.96,78500.0,102.5802,102.6337,102.4578,102.4731,78500.0
2011-02-22 10:05:00,133.95,134.13,133.9,134.13,40200.0,102.4654,102.6031,102.4272,102.6031,40200.0
2011-02-22 10:10:00,134.12,134.26,134.12,134.15,50600.0,102.5955,102.7025,102.5955,102.6184,50600.0
2011-02-22 10:15:00,134.17,134.35,134.17,134.24,43600.0,102.6337,102.7714,102.6337,102.6872,43600.0
2011-02-22 10:20:00,134.22,134.24,134.09,134.14,40800.0,102.6719,102.6872,102.5725,102.6108,40800.0
2011-02-22 10:25:00,134.12,134.14,133.98,134.0,37500.0,102.5955,102.6108,102.4884,102.5037,37500.0
2011-02-22 10:30:00,133.99,134.02,133.91,134.02,37100.0,102.496,102.519,102.4348,102.519,37100.0
2011-02-22 10:35:00,134.06,134.15,134.06,134.09,15600.0,102.5496,102.6184,102.5496,102.5725,15600.0
2011-02-22 10:40:00,134.09,134.2,134.0,134.19,18000.0,102.5725,102.6566,102.5037,102.649,18000.0
2011-02-22 10:45:00,134.17,134.23,134.11,134.12,13700.0,102.6337,102.6796,102.5878,102.5955,13700.0
2011-02-22 10:50:00,134.13,134.24,134.13,134.13,16600.0,102.6031,102.6872,102.6031,102.6031,16600.0
2011-02-22 10:55:00,134.15,134.19,134.0,134.04,12400.0,102.6184,102.649,102.5037,102.5343,12400.0
2011-02-22 11:00:00,134.05,134.05,133.9,133.97,23200.0,102.5419,102.5419,102.4272,102.4807,23200.0
2011-02-22 11:05:00,133.97,133.97,133.81,133.84,78500.0,102.4807,102.4807,102.3583,102.3813,78500.0
2011-02-22 11:10:00,133.83,133.84,133.72,133.75,35900.0,102.3736,102.3813,102.2895,102.3124,35900.0
2011-02-22 11:15:00,133.78,133.78,133.6,133.64,42200.0,102.3354,102.3354,102.1977,102.2283,42200.0
2011-02-22 11:20:00,133.66,133.7,133.53,133.53,21100.0,102.2436,102.2742,102.1441,102.1441,21100.0
2011-02-22 11:25:00,133.52,133.68,133.51,133.68,20700.0,102.1365,102.2589,102.1288,102.2589,20700.0
2011-02-22 11:30:00,133.67,133.67,133.48,133.59,17300.0,102.2512,102.2512,102.1059,102.19,17300.0
2011-02-22 11:35:00,133.54,133.6,133.46,133.5,14200.0,102.1518,102.1977,102.0906,102.1212,14200.0
2011-02-22 11:40:00,133.5,133.56,133.47,133.49,12900.0,102.1212,102.1671,102.0982,102.1135,12900.0
2011-02-22 11:45:00,133.46,133.46,133.3,133.38,42100.0,102.0906,102.0906,101.9682,102.0294,42100.0
2011-02-22 11:50:00,133.34,133.34,133.18,133.24,33800.0,101.9988,101.9988,101.8764,101.9223,33800.0
2011-02-22 11:55:00,133.23,133.37,133.23,133.3,29500.0,101.9146,102.0217,101.9146,101.9682,29500.0
2011-02-22 12:00:00,133.31,133.34,133.13,133.25,18200.0,101.9758,101.9988,101.8381,101.9299,18200.0
2011-02-22 12:05:00,133.24,133.26,133.17,133.2,12400.0,101.9223,101.9376,101.8687,101.8917,12400.0
2011-02-22 12:10:00,133.2,133.26,133.05,133.11,31300.0,101.8917,101.9376,101.777,101.8228,31300.0
2011-02-22 12:15:00,133.06,133.26,133.06,133.26,20200.0,101.7846,101.9376,101.7846,101.9376,20200.0
2011-02-22 12:20:00,133.25,133.28,133.17,133.18,26200.0,101.9299,101.9529,101.8687,101.8764,26200.0
2011-02-22 12:25:00,133.18,133.2,133.15,133.18,19900.0,101.8764,101.8917,101.8534,101.8764,19900.0
2011-02-22 12:30:00,133.2,133.2,133.14,133.19,29300.0,101.8917,101.8917,101.8458,101.884,29300.0
2011-02-22 12:35:00,133.16,133.18,133.02,133.02,47700.0,101.8611,101.8764,101.754,101.754,47700.0
2011-02-22 12:40:00,133.01,133.08,132.75,132.79,87200.0,101.7464,101.7999,101.5475,101.5781,87200.0
2011-02-22 12:45:00,132.79,132.9,132.66,132.68,60800.0,101.5781,101.6622,101.4786,101.4939,60800.0
2011-02-22 12:50:00,132.65,132.72,132.54,132.68,42500.0,101.471,101.5245,101.3868,101.4939,42500.0
2011-02-22 12:55:00,132.6,132.62,132.51,132.59,16000.0,101.4327,101.448,101.3639,101.4251,16000.0
2011-02-22 13:00:00,132.58,132.61,132.48,132.59,48600.0,101.4174,101.4404,101.3409,101.4251,48600.0
2011-02-22 13:05:00,132.62,132.77,132.6,132.71,19200.0,101.448,101.5628,101.4327,101.5169,19200.0
2011-02-22 13:10:00,132.72,132.73,132.53,132.62,67500.0,101.5245,101.5322,101.3792,101.448,67500.0
2011-02-22 13:15:00,132.63,132.65,132.58,132.6,7000.0,101.4557,101.471,101.4174,101.4327,7000.0
2011-02-22 13:20:00,132.61,132.61,132.27,132.3,42000.0,101.4404,101.4404,101.1803,101.2032,42000.0
2011-02-22 13:25:00,132.32,132.45,132.32,132.43,38800.0,101.2185,101.318,101.2185,101.3027,38800.0
2011-02-22 13:30:00,132.45,132.46,132.36,132.36,28500.0,101.318,101.3256,101.2491,101.2491,28500.0
2011-02-22 13:35:00,132.37,132.53,132.37,132.52,29600.0,101.2568,101.3792,101.2568,101.3715,29600.0
2011-02-22 13:40:00,132.53,132.57,132.42,132.44,15400.0,101.3792,101.4098,101.295,101.3103,15400.0
2011-02-22 13:45:00,132.42,132.42,132.23,132.28,65300.0,101.295,101.295,101.1497,101.1879,65300.0
2011-02-22 13:50:00,132.3,132.45,132.28,132.45,40000.0,101.2032,101.318,101.1879,101.318,40000.0
2011-02-22 13:55:00,132.44,132.47,132.37,132.46,13600.0,101.3103,101.3333,101.2568,101.3256,13600.0
2011-02-22 14:00:00,132.46,132.51,132.44,132.46,20700.0,101.3256,101.3639,101.3103,101.3256,20700.0
2011-02-22 14:05:00,132.46,132.47,132.26,132.38,29000.0,101.3256,101.3333,101.1726,101.2644,29000.0
2011-02-22 14:10:00,132.41,132.45,132.36,132.4,29200.0,101.2874,101.318,101.2491,101.2797,29200.0
2011-02-22 14:15:00,132.4,132.47,132.4,132.41,8800.0,101.2797,101.3333,101.2797,101.2874,8800.0
2011-02-22 14:20:00,132.41,132.44,132.31,132.4,18400.0,101.2874,101.3103,101.2109,101.2797,18400.0
2011-02-22 14:25:00,132.39,132.57,132.35,132.53,22800.0,101.2721,101.4098,101.2415,101.3792,22800.0
2011-02-22 14:30:00,132.51,132.67,132.51,132.64,25200.0,101.3639,101.4863,101.3639,101.4633,25200.0
2011-02-22 14:35:00,132.61,132.68,132.55,132.56,20900.0,101.4404,101.4939,101.3945,101.4021,20900.0
2011-02-22 14:40:00,132.54,132.55,132.46,132.54,10600.0,101.3868,101.3945,101.3256,101.3868,10600.0
2011-02-22 14:45:00,132.57,132.67,132.57,132.65,25700.0,101.4098,101.4863,101.4098,101.471,25700.0
2011-02-22 14:50:00,132.62,132.67,132.47,132.48,10700.0,101.448,101.4863,101.3333,101.3409,10700.0
2011-02-22 14:55:00,132.47,132.57,132.37,132.39,28900.0,101.3333,101.4098,101.2568,101.2721,28900.0
2011-02-22 15:00:00,132.41,132.5,132.38,132.46,14800.0,101.2874,101.3562,101.2644,101.3256,14800.0
2011-02-22 15:05:00,132.45,132.45,132.2,132.25,91900.0,101.318,101.318,101.1267,101.165,91900.0
2011-02-22 15:10:00,132.25,132.35,132.22,132.31,25900.0,101.165,101.2415,101.142,101.2109,25900.0
2011-02-22 15:15:00,132.31,132.31,132.11,132.11,39600.0,101.2109,101.2109,101.0579,101.0579,39600.0
2011-02-22 15:20:00,132.1,132.17,132.05,132.13,33600.0,101.0502,101.1038,101.012,101.0732,33600.0
2011-02-22 15:25:00,132.1,132.1,131.98,132.04,45300.0,101.0502,101.0502,100.9585,101.0043,45300.0
2011-02-22 15:30:00,132.05,132.18,132.05,132.16,22800.0,101.012,101.1114,101.012,101.0961,22800.0
2011-02-22 15:35:00,132.16,132.2,131.97,132.0,41500.0,101.0961,101.1267,100.9508,100.9738,41500.0
2011-02-22 15:40:00,132.01,132.15,131.99,132.06,28400.0,100.9814,101.0885,100.9661,101.0196,28400.0
2011-02-22 15:45:00,132.05,132.15,132.03,132.04,17800.0,101.012,101.0885,100.9967,101.0043,17800.0
2011-02-22 15:50:00,132.05,132.23,132.04,132.23,856300.0,101.012,101.1497,101.0043,101.1497,856300.0
2011-02-22 15:55:00,132.23,132.32,132.13,132.3,133500.0,101.1497,101.2185,101.0732,101.2032,133500.0
2011-02-23 09:30:00,132.25,132.36,132.11,132.32,94400.0,101.165,101.2491,101.0579,101.2185,94400.0
2011-02-23 09:35:00,132.38,132.48,132.36,132.4,33900.0,101.2644,101.3409,101.2491,101.2797,33900.0
2011-02-23 09:40:00,132.41,132.55,132.4,132.45,21800.0,101.2874,101.3945,101.2797,101.318,21800.0
2011-02-23 09:45:00,132.45,132.46,132.04,132.08,355300.0,101.318,101.3256,101.0043,101.0349,355300.0
2011-02-23 09:50:00,132.07,132.22,132.02,132.11,63200.0,101.0273,101.142,100.9891,101.0579,63200.0
2011-02-23 09:55:00,132.12,132.18,131.98,132.01,23200.0,101.0655,101.1114,100.9585,100.9814,23200.0
2011-02-23 10:00:00,132.06,132.18,131.97,132.12,64100.0,101.0196,101.1114,100.9508,101.0655,64100.0
2011-02-23 10:05:00,132.13,132.13,131.76,131.78,46600.0,101.0732,101.0732,100.7902,100.8055,46600.0
2011-02-23 10:10:00,131.8,131.89,131.7,131.88,36100.0,100.8208,100.8896,100.7443,100.882,36100.0
2011-02-23 10:15:00,131.87,132.02,131.86,131.98,36900.0,100.8743,100.9891,100.8667,100.9585,36900.0
2011-02-23 10:20:00,131.97,132.28,131.93,132.22,49100.0,100.9508,101.1879,100.9202,101.142,49100.0
2011-02-23 10:25:00,132.21,132.22,132.13,132.17,20900.0,101.1344,101.142,101.0732,101.1038,20900.0
2011-02-23 10:30:00,132.19,132.32,132.08,132.09,17800.0,101.1191,101.2185,101.0349,101.0426,17800.0
2011-02-23 10:35:00,132.08,132.12,131.97,132.0,38300.0,101.0349,101.0655,100.9508,100.9738,38300.0
2011-02-23 10:40:00,131.95,131.95,131.77,131.78,38600.0,100.9355,100.9355,100.7978,100.8055,38600.0
2011-02-23 10:45:00,131.79,131.9,131.79,131.86,14600.0,100.8131,100.8973,100.8131,100.8667,14600.0
2011-02-23 10:50:00,131.88,132.11,131.88,132.05,24100.0,100.882,101.0579,100.882,101.012,24100.0
2011-02-23 10:55:00,132.05,132.19,132.05,132.16,28700.0,101.012,101.1191,101.012,101.0961,28700.0
2011-02-23 11:00:00,132.16,132.16,132.06,132.06,9300.0,101.0961,101.0961,101.0196,101.0196,9300.0
2011-02-23 11:05:00,132.06,132.26,132.06,132.26,13000.0,101.0196,101.1726,101.0196,101.1726,13000.0
2011-02-23 11:10:00,132.24,132.24,132.04,132.07,24200.0,101.1573,101.1573,101.0043,101.0273,24200.0
2011-02-23 11:15:00,132.06,132.13,132.0,132.01,44700.0,101.0196,101.0732,100.9738,100.9814,44700.0
2011-02-23 11:20:00,132.0,132.06,131.98,132.06,81300.0,100.9738,101.0196,100.9585,101.0196,81300.0
2011-02-23 11:25:00,132.07,132.13,131.93,131.94,67500.0,101.0273,101.0732,100.9202,100.9279,67500.0
2011-02-23 11:30:00,131.96,131.96,131.66,131.79,148200.0,100.9432,100.9432,100.7137,100.8131,148200.0
2011-02-23 11:35:00,131.76,131.81,131.61,131.69,63900.0,100.7902,100.8284,100.6754,100.7366,63900.0
2011-02-23 11:40:00,131.67,131.7,131.6,131.64,10800.0,100.7213,100.7443,100.6678,100.6984,10800.0
2011-02-23 11:45:00,131.62,131.65,131.5,131.51,27400.0,100.6831,100.706,100.5913,100.5989,27400.0
2011-02-23 11:50:00,131.51,131.64,131.51,131.62,8200.0,100.5989,100.6984,100.5989,100.6831,8200.0
2011-02-23 11:55:00,131.6,131.65,131.48,131.5,71100.0,100.6678,100.706,100.576,100.5913,71100.0
2011-02-23 12:00:00,131.51,131.51,131.25,131.31,94300.0,100.5989,100.5989,100.4,100.4459,94300.0
2011-02-23 12:05:00,131.3,131.33,131.09,131.13,104400.0,100.4383,100.4612,100.2776,100.3082,104400.0
2011-02-23 12:10:00,131.09,131.22,131.07,131.15,30000.0,100.2776,100.3771,100.2623,100.3235,30000.0
2011-02-23 12:15:00,131.17,131.2,130.98,130.99,99000.0,100.3388,100.3618,100.1935,100.2011,99000.0
2011-02-23 12:20:00,130.96,131.2,130.96,131.18,42500.0,100.1782,100.3618,100.1782,100.3465,42500.0
2011-02-23 12:25:00,131.17,131.26,131.14,131.26,41000.0,100.3388,100.4077,100.3159,100.4077,41000.0
2011-02-23 12:30:00,131.26,131.32,131.19,131.29,28800.0,100.4077,100.4536,100.3541,100.4306,28800.0
2011-02-23 12:35:00,131.29,131.4,131.28,131.37,41700.0,100.4306,100.5148,100.423,100.4918,41700.0
2011-02-23 12:40:00,131.36,131.36,131.27,131.27,10700.0,100.4842,100.4842,100.4153,100.4153,10700.0
2011-02-23 12:45:00,131.25,131.25,131.11,131.12,19400.0,100.4,100.4,100.2929,100.3006,19400.0
2011-02-23 12:50:00,131.12,131.15,131.0,131.04,72300.0,100.3006,100.3235,100.2088,100.2394,72300.0
2011-02-23 12:55:00,131.04,131.29,131.04,131.22,43300.0,100.2394,100.4306,100.2394,100.3771,43300.0
2011-02-23 13:00:00,131.19,131.3,131.17,131.27,26700.0,100.3541,100.4383,100.3388,100.4153,26700.0
2011-02-23 13:05:00,131.26,131.29,131.09,131.11,13900.0,100.4077,100.4306,100.2776,100.2929,13900.0
2011-02-23 13:10:00,131.12,131.12,131.0,131.0,15700.0,100.3006,100.3006,100.2088,100.2088,15700.0
2011-02-23 13:15:00,130.99,131.0,130.7,130.76,42700.0,100.2011,100.2088,99.9793,100.0252,42700.0
2011-02-23 13:20:00,130.78,131.11,130.74,131.08,63300.0,100.0405,100.2929,100.0099,100.27,63300.0
2011-02-23 13:25:00,131.09,131.14,131.01,131.14,30700.0,100.2776,100.3159,100.2164,100.3159,30700.0
2011-02-23 13:30:00,131.09,131.1,130.95,130.97,45600.0,100.2776,100.2853,100.1706,100.1859,45600.0
2011-02-23 13:35:00,130.96,131.27,130.96,131.21,25100.0,100.1782,100.4153,100.1782,100.3694,25100.0
2011-02-23 13:40:00,131.2,131.24,131.06,131.21,43000.0,100.3618,100.3924,100.2547,100.3694,43000.0
2011-02-23 13:45:00,131.23,131.32,131.22,131.25,41300.0,100.3847,100.4536,100.3771,100.4,41300.0
2011-02-23 13:50:00,131.25,131.44,131.25,131.44,20900.0,100.4,100.5454,100.4,100.5454,20900.0
2011-02-23 13:55:00,131.44,131.47,131.3,131.34,21400.0,100.5454,100.5683,100.4383,100.4689,21400.0
2011-02-23 14:00:00,131.37,131.55,131.35,131.54,17700.0,100.4918,100.6295,100.4765,100.6219,17700.0
2011-02-23 14:05:00,131.54,131.55,131.45,131.49,20900.0,100.6219,100.6295,100.553,100.5836,20900.0
2011-02-23 14:10:00,131.52,131.52,131.32,131.33,25300.0,100.6066,100.6066,100.4536,100.4612,25300.0
2011-02-23 14:15:00,131.36,131.55,131.36,131.55,25600.0,100.4842,100.6295,100.4842,100.6295,25600.0
2011-02-23 14:20:00,131.57,131.68,131.56,131.66,27400.0,100.6448,100.729,100.6372,100.7137,27400.0
2011-02-23 14:25:00,131.67,131.67,131.5,131.5,24200.0,100.7213,100.7213,100.5913,100.5913,24200.0
2011-02-23 14:30:00,131.52,131.72,131.52,131.66,52100.0,100.6066,100.7596,100.6066,100.7137,52100.0
2011-02-23 14:35:00,131.69,131.7,131.52,131.52,17300.0,100.7366,100.7443,100.6066,100.6066,17300.0
2011-02-23 14:40:00,131.5,131.59,131.4,131.42,29500.0,100.5913,100.6601,100.5148,100.5301,29500.0
2011-02-23 14:45:00,131.44,131.48,131.33,131.38,33800.0,100.5454,100.576,100.4612,100.4995,33800.0
2011-02-23 14:50:00,131.4,131.56,131.36,131.56,20400.0,100.5148,100.6372,100.4842,100.6372,20400.0
2011-02-23 14:55:00,131.56,131.8,131.56,131.8,17200.0,100.6372,100.8208,100.6372,100.8208,17200.0
2011-02-23 15:00:00,131.8,131.85,131.77,131.8,23400.0,100.8208,100.859,100.7978,100.8208,23400.0
2011-02-23 15:05:00,131.82,131.92,131.75,131.76,42700.0,100.8361,100.9126,100.7825,100.7902,42700.0
2011-02-23 15:10:00,131.77,131.85,131.76,131.79,15000.0,100.7978,100.859,100.7902,100.8131,15000.0
2011-02-23 15:15:00,131.79,131.8,131.67,131.77,96500.0,100.8131,100.8208,100.7213,100.7978,96500.0
2011-02-23 15:20:00,131.76,132.05,131.75,131.95,34400.0,100.7902,101.012,100.7825,100.9355,34400.0
2011-02-23 15:25:00,131.95,131.97,131.79,131.79,23700.0,100.9355,100.9508,100.8131,100.8131,23700.0
2011-02-23 15:30:00,131.79,131.81,131.64,131.74,45600.0,100.8131,100.8284,100.6984,100.7749,45600.0
2011-02-23 15:35:00,131.74,131.81,131.61,131.81,23900.0,100.7749,100.8284,100.6754,100.8284,23900.0
2011-02-23 15:40:00,131.82,131.82,131.7,131.75,51200.0,100.8361,100.8361,100.7443,100.7825,51200.0
2011-02-23 15:45:00,131.72,131.72,131.46,131.62,71900.0,100.7596,100.7596,100.5607,100.6831,71900.0
2011-02-23 15:50:00,131.58,131.66,131.52,131.55,63900.0,100.6525,100.7137,100.6066,100.6295,63900.0
2011-02-23 15:55:00,131.56,131.63,131.47,131.51,196200.0,100.6372,100.6907,100.5683,100.5989,196200.0
2011-02-24 09:30:00,131.35,131.43,131.2,131.28,160400.0,100.4765,100.5377,100.3618,100.423,160400.0
2011-02-24 09:35:00,131.29,131.55,131.29,131.55,66000.0,100.4306,100.6295,100.4306,100.6295,66000.0
2011-02-24 09:40:00,131.54,131.73,131.44,131.73,53400.0,100.6219,100.7672,100.5454,100.7672,53400.0
2011-02-24 09:45:00,131.72,131.75,131.51,131.56,65500.0,100.7596,100.7825,100.5989,100.6372,65500.0
2011-02-24 09:50:00,131.51,131.55,131.45,131.51,36800.0,100.5989,100.6295,100.553,100.5989,36800.0
2011-02-24 09:55:00,131.53,131.71,131.47,131.71,37800.0,100.6142,100.7519,100.5683,100.7519,37800.0
2011-02-24 10:00:00,131.67,131.68,131.36,131.42,76400.0,100.7213,100.729,100.4842,100.5301,76400.0
2011-02-24 10:05:00,131.41,131.75,131.39,131.73,37700.0,100.5224,100.7825,100.5071,100.7672,37700.0
2011-02-24 10:10:00,131.73,131.73,131.59,131.68,14400.0,100.7672,100.7672,100.6601,100.729,14400.0
2011-02-24 10:15:00,131.64,131.84,131.51,131.8,45100.0,100.6984,100.8514,100.5989,100.8208,45100.0
2011-02-24 10:20:00,131.81,131.92,131.74,131.77,53900.0,100.8284,100.9126,100.7749,100.7978,53900.0
2011-02-24 10:25:00,131.74,131.74,131.57,131.66,22800.0,100.7749,100.7749,100.6448,100.7137,22800.0
2011-02-24 10:30:00,131.66,131.66,131.44,131.56,56900.0,100.7137,100.7137,100.5454,100.6372,56900.0
2011-02-24 10:35:00,131.56,131.61,131.42,131.44,27000.0,100.6372,100.6754,100.5301,100.5454,27000.0
2011-02-24 10:40:00,131.4,131.49,131.34,131.37,24500.0,100.5148,100.5836,100.4689,100.4918,24500.0
2011-02-24 10:45:00,131.4,131.47,131.28,131.46,53900.0,100.5148,100.5683,100.423,100.5607,53900.0
2011-02-24 10:50:00,131.46,131.54,131.43,131.54,13400.0,100.5607,100.6219,100.5377,100.6219,13400.0
2011-02-24 10:55:00,131.52,131.6,131.37,131.45,28900.0,100.6066,100.6678,100.4918,100.553,28900.0
2011-02-24 11:00:00,131.45,131.51,131.31,131.36,27100.0,100.553,100.5989,100.4459,100.4842,27100.0
2011-02-24 11:05:00,131.36,131.43,131.29,131.38,24600.0,100.4842,100.5377,100.4306,100.4995,24600.0
2011-02-24 11:10:00,131.38,131.43,131.2,131.22,19200.0,100.4995,100.5377,100.3618,100.3771,19200.0
2011-02-24 11:15:00,131.2,131.34,131.14,131.33,25100.0,100.3618,100.4689,100.3159,100.4612,25100.0
2011-02-24 11:20:00,131.3,131.32,131.22,131.26,17600.0,100.4383,100.4536,100.3771,100.4077,17600.0
2011-02-24 11:25:00,131.24,131.59,131.24,131.53,51300.0,100.3924,100.6601,100.3924,100.6142,51300.0
2011-02-24 11:30:00,131.52,131.57,131.47,131.47,11100.0,100.6066,100.6448,100.5683,100.5683,11100.0
2011-02-24 11:35:00,131.45,131.45,131.27,131.34,13000.0,100.553,100.553,100.4153,100.4689,13000.0
2011-02-24 11:40:00,131.33,131.39,131.25,131.27,14600.0,100.4612,100.5071,100.4,100.4153,14600.0
2011-02-24 11:45:00,131.23,131.25,130.92,131.03,62800.0,100.3847,100.4,100.1476,100.2317,62800.0
2011-02-24 11:50:00,131.04,131.18,131.0,131.14,46300.0,100.2394,100.3465,100.2088,100.3159,46300.0
2011-02-24 11:55:00,131.14,131.19,131.09,131.09,33600.0,100.3159,100.3541,100.2776,100.2776,33600.0
2011-02-24 12:00:00,131.09,131.19,130.87,130.98,84800.0,100.2776,100.3541,100.1094,100.1935,84800.0
2011-02-24 12:05:00,130.99,131.02,130.75,130.8,53600.0,100.2011,100.2241,100.0176,100.0558,53600.0
2011-02-24 12:10:00,130.81,131.01,130.81,130.95,72500.0,100.0635,100.2164,100.0635,100.1706,72500.0
2011-02-24 12:15:00,130.95,131.08,130.94,131.06,7900.0,100.1706,100.27,100.1629,100.2547,7900.0
2011-02-24 12:20:00,131.09,131.09,131.02,131.05,10300.0,100.2776,100.2776,100.2241,100.247,10300.0
2011-02-24 12:25:00,131.02,131.02,130.8,130.8,45300.0,100.2241,100.2241,100.0558,100.0558,45300.0
2011-02-24 12:30:00,130.8,130.89,130.74,130.81,14700.0,100.0558,100.1247,100.0099,100.0635,14700.0
2011-02-24 12:35:00,130.8,130.95,130.72,130.94,11300.0,100.0558,100.1706,99.9946,100.1629,11300.0
2011-02-24 12:40:00,130.95,130.97,130.81,130.81,24900.0,100.1706,100.1859,100.0635,100.0635,24900.0
2011-02-24 12:45:00,130.8,130.83,130.67,130.82,27000.0,100.0558,100.0788,99.9564,100.0711,27000.0
2011-02-24 12:50:00,130.81,130.92,130.74,130.92,5100.0,100.0635,100.1476,100.0099,100.1476,5100.0
2011-02-24 12:55:00,130.95,131.06,130.95,131.04,45400.0,100.1706,100.2547,100.1706,100.2394,45400.0
2011-02-24 13:00:00,131.0,131.09,130.91,131.09,41000.0,100.2088,100.2776,100.14,100.2776,41000.0
2011-02-24 13:05:00,131.09,131.12,130.9,130.9,31100.0,100.2776,100.3006,100.1323,100.1323,31100.0
2011-02-24 13:10:00,130.87,131.0,130.86,130.91,3400.0,100.1094,100.2088,100.1017,100.14,3400.0
2011-02-24 13:15:00,130.9,131.08,130.83,131.02,13700.0,100.1323,100.27,100.0788,100.2241,13700.0
2011-02-24 13:20:00,130.98,130.98,130.8,130.8,11200.0,100.1935,100.1935,100.0558,100.0558,11200.0
2011-02-24 13:25:00,130.82,130.82,130.66,130.75,9200.0,100.0711,100.0711,99.9487,100.0176,9200.0
2011-02-24 13:30:00,130.73,130.86,130.73,130.83,5500.0,100.0023,100.1017,100.0023,100.0788,5500.0
2011-02-24 13:35:00,130.8,130.87,130.78,130.84,9500.0,100.0558,100.1094,100.0405,100.0864,9500.0
2011-02-24 13:40:00,130.85,130.86,130.53,130.58,33500.0,100.0941,100.1017,99.8493,99.8875,33500.0
2011-02-24 13:45:00,130.53,130.55,130.41,130.44,98400.0,99.8493,99.8646,99.7575,99.7804,98400.0
2011-02-24 13:50:00,130.45,130.51,130.36,130.36,40400.0,99.7881,99.834,99.7192,99.7192,40400.0
2011-02-24 13:55:00,130.34,130.39,130.19,130.38,102500.0,99.7039,99.7422,99.5892,99.7345,102500.0
2011-02-24 14:00:00,130.36,130.59,130.36,130.55,41400.0,99.7192,99.8952,99.7192,99.8646,41400.0
2011-02-24 14:05:00,130.57,130.66,130.45,130.66,17500.0,99.8799,99.9487,99.7881,99.9487,17500.0
2011-02-24 14:10:00,130.67,130.89,130.65,130.86,68400.0,99.9564,100.1247,99.9411,100.1017,68400.0
2011-02-24 14:15:00,130.87,131.03,130.84,131.03,65900.0,100.1094,100.2317,100.0864,100.2317,65900.0
2011-02-24 14:20:00,131.06,131.06,130.86,131.04,18500.0,100.2547,100.2547,100.1017,100.2394,18500.0
2011-02-24 14:25:00,131.05,131.2,131.05,131.05,63800.0,100.247,100.3618,100.247,100.247,63800.0
2011-02-24 14:30:00,131.03,131.35,130.96,131.35,50900.0,100.2317,100.4765,100.1782,100.4765,50900.0
2011-02-24 14:35:00,131.37,131.4,131.19,131.28,59600.0,100.4918,100.5148,100.3541,100.423,59600.0
2011-02-24 14:40:00,131.29,131.36,131.13,131.15,20300.0,100.4306,100.4842,100.3082,100.3235,20300.0
2011-02-24 14:45:00,131.12,131.22,130.99,131.19,41900.0,100.3006,100.3771,100.2011,100.3541,41900.0
2011-02-24 14:50:00,131.17,131.17,130.98,131.03,14700.0,100.3388,100.3388,100.1935,100.2317,14700.0
2011-02-24 14:55:00,131.06,131.25,131.06,131.24,53100.0,100.2547,100.4,100.2547,100.3924,53100.0
2011-02-24 15:00:00,131.23,131.29,131.09,131.1,65100.0,100.3847,100.4306,100.2776,100.2853,65100.0
2011-02-24 15:05:00,131.08,131.43,131.08,131.4,40700.0,100.27,100.5377,100.27,100.5148,40700.0
2011-02-24 15:10:00,131.36,131.46,131.22,131.43,18200.0,100.4842,100.5607,100.3771,100.5377,18200.0
2011-02-24 15:15:00,131.42,131.52,131.41,131.42,35000.0,100.5301,100.6066,100.5224,100.5301,35000.0
2011-02-24 15:20:00,131.42,131.66,131.42,131.65,36300.0,100.5301,100.7137,100.5301,100.706,36300.0
2011-02-24 15:25:00,131.63,131.66,131.57,131.57,15900.0,100.6907,100.7137,100.6448,100.6448,15900.0
2011-02-24 15:30:00,131.6,131.76,131.6,131.67,25600.0,100.6678,100.7902,100.6678,100.7213,25600.0
2011-02-24 15:35:00,131.68,131.68,131.5,131.51,32100.0,100.729,100.729,100.5913,100.5989,32100.0
2011-02-24 15:40:00,131.5,131.6,131.43,131.53,88100.0,100.5913,100.6678,100.5377,100.6142,88100.0
2011-02-24 15:45:00,131.5,131.63,131.45,131.46,46800.0,100.5913,100.6907,100.553,100.5607,46800.0
2011-02-24 15:50:00,131.46,131.51,131.36,131.38,35000.0,100.5607,100.5989,100.4842,100.4995,35000.0
2011-02-24 15:55:00,131.39,131.44,131.33,131.4,70900.0,100.5071,100.5454,100.4612,100.5148,70900.0
2011-02-25 09:30:00,131.99,132.15,131.89,132.15,185200.0,100.9661,101.0885,100.8896,101.0885,185200.0
2011-02-25 09:35:00,132.15,132.28,132.15,132.22,36800.0,101.0885,101.1879,101.0885,101.142,36800.0
2011-02-25 09:40:00,132.22,132.22,132.07,132.13,32300.0,101.142,101.142,101.0273,101.0732,32300.0
2011-02-25 09:45:00,132.14,132.23,132.09,132.2,23100.0,101.0808,101.1497,101.0426,101.1267,23100.0
2011-02-25 09:50:00,132.2,132.24,132.13,132.23,39800.0,101.1267,101.1573,101.0732,101.1497,39800.0
2011-02-25 09:55:00,132.22,132.42,132.22,132.42,65900.0,101.142,101.295,101.142,101.295,65900.0
2011-02-25 10:00:00,132.41,132.59,132.4,132.55,62600.0,101.2874,101.4251,101.2797,101.3945,62600.0
2011-02-25 10:05:00,132.54,132.67,132.54,132.6,43500.0,101.3868,101.4863,101.3868,101.4327,43500.0
2011-02-25 10:10:00,132.58,132.59,132.53,132.57,28000.0,101.4174,101.4251,101.3792,101.4098,28000.0
2011-02-25 10:15:00,132.58,132.61,132.45,132.46,36900.0,101.4174,101.4404,101.318,101.3256,36900.0
2011-02-25 10:20:00,132.46,132.56,132.42,132.55,61600.0,101.3256,101.4021,101.295,101.3945,61600.0
2011-02-25 10:25:00,132.58,132.58,132.45,132.45,23800.0,101.4174,101.4174,101.318,101.318,23800.0
2011-02-25 10:30:00,132.46,132.54,132.4,132.47,26200.0,101.3256,101.3868,101.2797,101.3333,26200.0
2011-02-25 10:35:00,132.5,132.65,132.5,132.65,19400.0,101.3562,101.471,101.3562,101.471,19400.0
2011-02-25 10:40:00,132.64,132.68,132.58,132.6,35700.0,101.4633,101.4939,101.4174,101.4327,35700.0
2011-02-25 10:45:00,132.59,132.7,132.59,132.69,17700.0,101.4251,101.5092,101.4251,101.5016,17700.0
2011-02-25 10:50:00,132.69,132.69,132.58,132.59,20800.0,101.5016,101.5016,101.4174,101.4251,20800.0
2011-02-25 10:55:00,132.58,132.62,132.55,132.6,11000.0,101.4174,101.448,101.3945,101.4327,11000.0
2011-02-25 11:00:00,132.61,132.63,132.55,132.55,21500.0,101.4404,101.4557,101.3945,101.3945,21500.0
2011-02-25 11:05:00,132.55,132.59,132.53,132.54,15100.0,101.3945,101.4251,101.3792,101.3868,15100.0
2011-02-25 11:10:00,132.54,132.66,132.53,132.63,21500.0,101.3868,101.4786,101.3792,101.4557,21500.0
2011-02-25 11:15:00,132.61,132.66,132.6,132.6,9200.0,101.4404,101.4786,101.4327,101.4327,9200.0
2011-02-25 11:20:00,132.6,132.63,132.53,132.55,29000.0,101.4327,101.4557,101.3792,101.3945,29000.0
2011-02-25 11:25:00,132.56,132.58,132.34,132.34,66800.0,101.4021,101.4174,101.2338,101.2338,66800.0
2011-02-25 11:30:00,132.33,132.42,132.32,132.41,38300.0,101.2262,101.295,101.2185,101.2874,38300.0
2011-02-25 11:35:00,132.4,132.43,132.39,132.39,10000.0,101.2797,101.3027,101.2721,101.2721,10000.0
2011-02-25 11:40:00,132.41,132.41,132.15,132.21,31500.0,101.2874,101.2874,101.0885,101.1344,31500.0
2011-02-25 11:45:00,132.21,132.28,132.2,132.25,19500.0,101.1344,101.1879,101.1267,101.165,19500.0
2011-02-25 11:50:00,132.27,132.35,132.2,132.35,11400.0,101.1803,101.2415,101.1267,101.2415,11400.0
2011-02-25 11:55:00,132.35,132.37,132.33,132.34,8300.0,101.2415,101.2568,101.2262,101.2338,8300.0
2011-02-25 12:00:00,132.35,132.45,132.32,132.42,6400.0,101.2415,101.318,101.2185,101.295,6400.0
2011-02-25 12:05:00,132.45,132.46,132.41,132.41,9400.0,101.318,101.3256,101.2874,101.2874,9400.0
2011-02-25 12:10:00,132.42,132.48,132.38,132.48,4900.0,101.295,101.3409,101.2644,101.3409,4900.0
2011-02-25 12:15:00,132.5,132.5,132.44,132.48,12600.0,101.3562,101.3562,101.3103,101.3409,12600.0
2011-02-25 12:20:00,132.47,132.54,132.47,132.53,7400.0,101.3333,101.3868,101.3333,101.3792,7400.0
2011-02-25 12:25:00,132.54,132.6,132.54,132.57,7700.0,101.3868,101.4327,101.3868,101.4098,7700.0
2011-02-25 12:30:00,132.55,132.58,132.5,132.57,8400.0,101.3945,101.4174,101.3562,101.4098,8400.0
2011-02-25 12:35:00,132.57,132.6,132.54,132.55,6200.0,101.4098,101.4327,101.3868,101.3945,6200.0
2011-02-25 12:40:00,132.57,132.57,132.52,132.57,5100.0,101.4098,101.4098,101.3715,101.4098,5100.0
2011-02-25 12:45:00,132.55,132.66,132.52,132.64,19400.0,101.3945,101.4786,101.3715,101.4633,19400.0
2011-02-25 12:50:00,132.64,132.64,132.57,132.61,10100.0,101.4633,101.4633,101.4098,101.4404,10100.0
2011-02-25 12:55:00,132.61,132.64,132.58,132.63,2600.0,101.4404,101.4633,101.4174,101.4557,2600.0
2011-02-25 13:00:00,132.64,132.64,132.6,132.6,4600.0,101.4633,101.4633,101.4327,101.4327,4600.0
2011-02-25 13:05:00,132.6,132.71,132.59,132.69,9100.0,101.4327,101.5169,101.4251,101.5016,9100.0
2011-02-25 13:10:00,132.68,132.8,132.67,132.79,12700.0,101.4939,101.5857,101.4863,101.5781,12700.0
2011-02-25 13:15:00,132.78,132.87,132.78,132.86,9100.0,101.5704,101.6393,101.5704,101.6316,9100.0
2011-02-25 13:20:00,132.85,132.86,132.81,132.84,15400.0,101.624,101.6316,101.5934,101.6163,15400.0
2011-02-25 13:25:00,132.83,132.85,132.8,132.81,4400.0,101.6087,101.624,101.5857,101.5934,4400.0
2011-02-25 13:30:00,132.81,132.81,132.7,132.7,13400.0,101.5934,101.5934,101.5092,101.5092,13400.0
2011-02-25 13:35:00,132.71,132.75,132.69,132.75,7300.0,101.5169,101.5475,101.5016,101.5475,7300.0
2011-02-25 13:40:00,132.76,132.84,132.76,132.84,98200.0,101.5551,101.6163,101.5551,101.6163,98200.0
2011-02-25 13:45:00,132.85,132.87,132.76,132.77,17000.0,101.624,101.6393,101.5551,101.5628,17000.0
2011-02-25 13:50:00,132.77,132.82,132.75,132.75,14800.0,101.5628,101.601,101.5475,101.5475,14800.0
2011-02-25 13:55:00,132.76,132.77,132.7,132.74,15400.0,101.5551,101.5628,101.5092,101.5398,15400.0
2011-02-25 14:00:00,132.75,132.75,132.65,132.67,23300.0,101.5475,101.5475,101.471,101.4863,23300.0
2011-02-25 14:05:00,132.66,132.86,132.66,132.86,31300.0,101.4786,101.6316,101.4786,101.6316,31300.0
2011-02-25 14:10:00,132.86,132.89,132.82,132.88,5600.0,101.6316,101.6546,101.601,101.6469,5600.0
2011-02-25 14:15:00,132.88,132.91,132.81,132.81,13000.0,101.6469,101.6699,101.5934,101.5934,13000.0
2011-02-25 14:20:00,132.81,132.86,132.78,132.86,71800.0,101.5934,101.6316,101.5704,101.6316,71800.0
2011-02-25 14:25:00,132.87,132.88,132.74,132.78,34300.0,101.6393,101.6469,101.5398,101.5704,34300.0
2011-02-25 14:30:00,132.79,132.87,132.78,132.84,6200.0,101.5781,101.6393,101.5704,101.6163,6200.0
2011-02-25 14:35:00,132.83,132.83,132.72,132.73,14100.0,101.6087,101.6087,101.5245,101.5322,14100.0
2011-02-25 14:40:00,132.74,132.77,132.72,132.77,10900.0,101.5398,101.5628,101.5245,101.5628,10900.0
2011-02-25 14:45:00,132.78,132.8,132.74,132.74,9700.0,101.5704,101.5857,101.5398,101.5398,9700.0
2011-02-25 14:50:00,132.76,132.78,132.71,132.76,21400.0,101.5551,101.5704,101.5169,101.5551,21400.0
2011-02-25 14:55:00,132.75,132.83,132.73,132.82,16400.0,101.5475,101.6087,101.5322,101.601,16400.0
2011-02-25 15:00:00,132.82,132.82,132.74,132.76,7400.0,101.601,101.601,101.5398,101.5551,7400.0
2011-02-25 15:05:00,132.77,132.81,132.76,132.8,6700.0,101.5628,101.5934,101.5551,101.5857,6700.0
2011-02-25 15:10:00,132.82,132.86,132.78,132.83,14300.0,101.601,101.6316,101.5704,101.6087,14300.0
2011-02-25 15:15:00,132.84,132.84,132.78,132.79,10500.0,101.6163,101.6163,101.5704,101.5781,10500.0
2011-02-25 15:20:00,132.81,132.81,132.69,132.72,25100.0,101.5934,101.5934,101.5016,101.5245,25100.0
2011-02-25 15:25:00,132.7,132.79,132.68,132.76,41200.0,101.5092,101.5781,101.4939,101.5551,41200.0
2011-02-25 15:30:00,132.75,132.77,132.69,132.69,15600.0,101.5475,101.5628,101.5016,101.5016,15600.0
2011-02-25 15:35:00,132.7,132.75,132.7,132.73,16600.0,101.5092,101.5475,101.5092,101.5322,16600.0
2011-02-25 15:40:00,132.71,132.74,132.65,132.7,31500.0,101.5169,101.5398,101.471,101.5092,31500.0
2011-02-25 15:45:00,132.72,132.84,132.72,132.83,60200.0,101.5245,101.6163,101.5245,101.6087,60200.0
2011-02-25 15:50:00,132.83,132.86,132.75,132.84,42700.0,101.6087,101.6316,101.5475,101.6163,42700.0
2011-02-25 15:55:00,132.83,132.86,132.82,132.83,50300.0,101.6087,101.6316,101.601,101.6087,50300.0
2011-02-28 09:30:00,133.33,133.43,133.23,133.41,55700.0,101.9911,102.0676,101.9146,102.0523,55700.0
2011-02-28 09:35:00,133.39,133.55,133.38,133.53,33500.0,102.037,102.1594,102.0294,102.1441,33500.0
2011-02-28 09:40:00,133.53,133.68,133.46,133.6,36000.0,102.1441,102.2589,102.0906,102.1977,36000.0
2011-02-28 09:45:00,133.61,133.62,133.46,133.52,53100.0,102.2053,102.213,102.0906,102.1365,53100.0
2011-02-28 09:50:00,133.53,133.55,133.45,133.55,25100.0,102.1441,102.1594,102.0829,102.1594,25100.0
2011-02-28 09:55:00,133.56,133.63,133.52,133.52,45100.0,102.1671,102.2206,102.1365,102.1365,45100.0
2011-02-28 10:00:00,133.55,133.73,133.5,133.68,57600.0,102.1594,102.2971,102.1212,102.2589,57600.0
2011-02-28 10:05:00,133.69,133.7,133.52,133.52,10400.0,102.2665,102.2742,102.1365,102.1365,10400.0
2011-02-28 10:10:00,133.54,133.55,133.44,133.55,11600.0,102.1518,102.1594,102.0753,102.1594,11600.0
2011-02-28 10:15:00,133.55,133.71,133.55,133.69,22300.0,102.1594,102.2818,102.1594,102.2665,22300.0
2011-02-28 10:20:00,133.7,133.8,133.69,133.73,26600.0,102.2742,102.3507,102.2665,102.2971,26600.0
2011-02-28 10:25:00,133.75,133.75,133.67,133.67,5700.0,102.3124,102.3124,102.2512,102.2512,5700.0
2011-02-28 10:30:00,133.68,133.76,133.66,133.75,8300.0,102.2589,102.3201,102.2436,102.3124,8300.0
2011-02-28 10:35:00,133.75,133.76,133.6,133.63,8300.0,102.3124,102.3201,102.1977,102.2206,8300.0
2011-02-28 10:40:00,133.61,133.66,133.6,133.64,12200.0,102.2053,102.2436,102.1977,102.2283,12200.0
2011-02-28 10:45:00,133.63,133.63,133.56,133.6,9800.0,102.2206,102.2206,102.1671,102.1977,9800.0
2011-02-28 10:50:00,133.61,133.62,133.55,133.62,18300.0,102.2053,102.213,102.1594,102.213,18300.0
2011-02-28 10:55:00,133.63,133.69,133.63,133.67,14300.0,102.2206,102.2665,102.2206,102.2512,14300.0
2011-02-28 11:00:00,133.7,133.71,133.64,133.65,4900.0,102.2742,102.2818,102.2283,102.2359,4900.0
2011-02-28 11:05:00,133.66,133.7,133.65,133.68,6800.0,102.2436,102.2742,102.2359,102.2589,6800.0
2011-02-28 11:10:00,133.69,133.71,133.68,133.7,5600.0,102.2665,102.2818,102.2589,102.2742,5600.0
2011-02-28 11:15:00,133.71,133.71,133.56,133.6,23300.0,102.2818,102.2818,102.1671,102.1977,23300.0
2011-02-28 11:20:00,133.58,133.63,133.5,133.56,25200.0,102.1824,102.2206,102.1212,102.1671,25200.0
2011-02-28 11:25:00,133.55,133.57,133.41,133.42,99400.0,102.1594,102.1747,102.0523,102.06,99400.0
2011-02-28 11:30:00,133.41,133.42,133.34,133.39,58700.0,102.0523,102.06,101.9988,102.037,58700.0
2011-02-28 11:35:00,133.37,133.38,133.3,133.34,6200.0,102.0217,102.0294,101.9682,101.9988,6200.0
2011-02-28 11:40:00,133.34,133.41,133.34,133.34,9000.0,101.9988,102.0523,101.9988,101.9988,9000.0
2011-02-28 11:45:00,133.35,133.42,133.33,133.42,5400.0,102.0064,102.06,101.9911,102.06,5400.0
2011-02-28 11:50:00,133.43,133.48,133.4,133.43,6000.0,102.0676,102.1059,102.0447,102.0676,6000.0
2011-02-28 11:55:00,133.45,133.45,133.37,133.4,13900.0,102.0829,102.0829,102.0217,102.0447,13900.0
2011-02-28 12:00:00,133.38,133.4,133.31,133.33,18800.0,102.0294,102.0447,101.9758,101.9911,18800.0
2011-02-28 12:05:00,133.35,133.42,133.32,133.39,11700.0,102.0064,102.06,101.9835,102.037,11700.0
2011-02-28 12:10:00,133.43,133.44,133.42,133.44,3000.0,102.0676,102.0753,102.06,102.0753,3000.0
2011-02-28 12:15:00,133.43,133.43,133.4,133.42,2800.0,102.0676,102.0676,102.0447,102.06,2800.0
2011-02-28 12:20:00,133.41,133.42,133.4,133.4,41100.0,102.0523,102.06,102.0447,102.0447,41100.0
2011-02-28 12:25:00,133.38,133.45,133.38,133.43,47000.0,102.0294,102.0829,102.0294,102.0676,47000.0
2011-02-28 12:30:00,133.45,133.51,133.45,133.5,5300.0,102.0829,102.1288,102.0829,102.1212,5300.0
2011-02-28 12:35:00,133.51,133.51,133.48,133.48,2000.0,102.1288,102.1288,102.1059,102.1059,2000.0
2011-02-28 12:40:00,133.48,133.5,133.46,133.5,2500.0,102.1059,102.1212,102.0906,102.1212,2500.0
2011-02-28 12:45:00,133.51,133.51,133.36,133.36,8400.0,102.1288,102.1288,102.0141,102.0141,8400.0
2011-02-28 12:50:00,133.36,133.41,133.3,133.3,7100.0,102.0141,102.0523,101.9682,101.9682,7100.0
2011-02-28 12:55:00,133.29,133.29,133.13,133.18,16200.0,101.9605,101.9605,101.8381,101.8764,16200.0
2011-02-28 13:00:00,133.16,133.16,133.04,133.09,27200.0,101.8611,101.8611,101.7693,101.8075,27200.0
2011-02-28 13:05:00,133.09,133.13,133.02,133.13,12700.0,101.8075,101.8381,101.754,101.8381,12700.0
2011-02-28 13:10:00,133.13,133.17,133.13,133.14,5300.0,101.8381,101.8687,101.8381,101.8458,5300.0
2011-02-28 13:15:00,133.14,133.18,133.08,133.12,8100.0,101.8458,101.8764,101.7999,101.8305,8100.0
2011-02-28 13:20:00,133.13,133.13,133.02,133.06,3800.0,101.8381,101.8381,101.754,101.7846,3800.0
2011-02-28 13:25:00,133.02,133.06,132.89,132.97,26900.0,101.754,101.7846,101.6546,101.7158,26900.0
2011-02-28 13:30:00,132.99,133.04,132.96,133.04,11900.0,101.7311,101.7693,101.7081,101.7693,11900.0
2011-02-28 13:35:00,133.01,133.08,133.01,133.08,6000.0,101.7464,101.7999,101.7464,101.7999,6000.0
2011-02-28 13:40:00,133.09,133.13,133.05,133.05,6900.0,101.8075,101.8381,101.777,101.777,6900.0
2011-02-28 13:45:00,133.05,133.08,132.95,133.02,8500.0,101.777,101.7999,101.7005,101.754,8500.0
2011-02-28 13:50:00,133.01,133.05,132.94,133.02,196500.0,101.7464,101.777,101.6928,101.754,196500.0
2011-02-28 13:55:00,133.04,133.06,132.96,132.96,18000.0,101.7693,101.7846,101.7081,101.7081,18000.0
2011-02-28 14:00:00,132.95,132.96,132.9,132.93,6300.0,101.7005,101.7081,101.6622,101.6852,6300.0
2011-02-28 14:05:00,132.95,133.01,132.95,132.97,9400.0,101.7005,101.7464,101.7005,101.7158,9400.0
2011-02-28 14:10:00,132.96,133.09,132.96,133.07,13300.0,101.7081,101.8075,101.7081,101.7923,13300.0
2011-02-28 14:15:00,133.12,133.16,133.12,133.14,4300.0,101.8305,101.8611,101.8305,101.8458,4300.0
2011-02-28 14:20:00,133.14,133.14,133.11,133.13,4100.0,101.8458,101.8458,101.8228,101.8381,4100.0
2011-02-28 14:25:00,133.13,133.22,133.13,133.21,7700.0,101.8381,101.907,101.8381,101.8993,7700.0
2011-02-28 14:30:00,133.22,133.28,133.22,133.22,2500.0,101.907,101.9529,101.907,101.907,2500.0
2011-02-28 14:35:00,133.23,133.26,133.21,133.26,5200.0,101.9146,101.9376,101.8993,101.9376,5200.0
2011-02-28 14:40:00,133.25,133.27,133.2,133.2,4200.0,101.9299,101.9452,101.8917,101.8917,4200.0
2011-02-28 14:45:00,133.25,133.26,133.21,133.21,8200.0,101.9299,101.9376,101.8993,101.8993,8200.0
2011-02-28 14:50:00,133.21,133.21,133.17,133.2,4100.0,101.8993,101.8993,101.8687,101.8917,4100.0
2011-02-28 14:55:00,133.22,133.34,133.22,133.34,30100.0,101.907,101.9988,101.907,101.9988,30100.0
2011-02-28 15:00:00,133.35,133.35,133.24,133.24,6300.0,102.0064,102.0064,101.9223,101.9223,6300.0
2011-02-28 15:05:00,133.26,133.29,133.18,133.18,96300.0,101.9376,101.9605,101.8764,101.8764,96300.0
2011-02-28 15:10:00,133.19,133.26,133.19,133.25,2800.0,101.884,101.9376,101.884,101.9299,2800.0
2011-02-28 15:15:00,133.25,133.32,133.25,133.31,7000.0,101.9299,101.9835,101.9299,101.9758,7000.0
2011-02-28 15:20:00,133.32,133.39,133.31,133.36,44100.0,101.9835,102.037,101.9758,102.0141,44100.0
2011-02-28 15:25:00,133.36,133.4,133.34,133.38,190200.0,102.0141,102.0447,101.9988,102.0294,190200.0
2011-02-28 15:30:00,133.39,133.49,133.37,133.49,111100.0,102.037,102.1135,102.0217,102.1135,111100.0
2011-02-28 15:35:00,133.48,133.54,133.46,133.52,17300.0,102.1059,102.1518,102.0906,102.1365,17300.0
2011-02-28 15:40:00,133.52,133.52,133.44,133.44,11400.0,102.1365,102.1365,102.0753,102.0753,11400.0
2011-02-28 15:45:00,133.43,133.44,133.35,133.39,107500.0,102.0676,102.0753,102.0064,102.037,107500.0
2011-02-28 15:50:00,133.4,133.52,133.4,133.52,74400.0,102.0447,102.1365,102.0447,102.1365,74400.0
2011-02-28 15:55:00,133.49,133.64,133.46,133.63,149900.0,102.1135,102.2283,102.0906,102.2206,149900.0
2011-03-01 09:30:00,134.15,134.16,133.99,134.0,86900.0,102.6184,102.626,102.496,102.5037,86900.0
2011-03-01 09:35:00,133.98,134.0,133.81,133.85,52500.0,102.4884,102.5037,102.3583,102.3889,52500.0
2011-03-01 09:40:00,133.89,133.91,133.6,133.62,90400.0,102.4195,102.4348,102.1977,102.213,90400.0
2011-03-01 09:45:00,133.65,133.8,133.58,133.75,45800.0,102.2359,102.3507,102.1824,102.3124,45800.0
2011-03-01 09:50:00,133.75,133.81,133.64,133.67,30100.0,102.3124,102.3583,102.2283,102.2512,30100.0
2011-03-01 09:55:00,133.64,133.67,133.47,133.58,65500.0,102.2283,102.2512,102.0982,102.1824,65500.0
2011-03-01 10:00:00,133.6,133.74,133.4,133.6,113300.0,102.1977,102.3048,102.0447,102.1977,113300.0
2011-03-01 10:05:00,133.62,133.62,133.26,133.34,78800.0,102.213,102.213,101.9376,101.9988,78800.0
2011-03-01 10:10:00,133.31,133.31,133.05,133.23,45400.0,101.9758,101.9758,101.777,101.9146,45400.0
2011-03-01 10:15:00,133.28,133.28,132.94,132.96,36500.0,101.9529,101.9529,101.6928,101.7081,36500.0
2011-03-01 10:20:00,132.95,133.14,132.94,133.14,28100.0,101.7005,101.8458,101.6928,101.8458,28100.0
2011-03-01 10:25:00,133.09,133.13,132.86,132.86,28800.0,101.8075,101.8381,101.6316,101.6316,28800.0
2011-03-01 10:30:00,132.85,132.96,132.73,132.89,20500.0,101.624,101.7081,101.5322,101.6546,20500.0
2011-03-01 10:35:00,132.92,132.94,132.75,132.87,26800.0,101.6775,101.6928,101.5475,101.6393,26800.0
2011-03-01 10:40:00,132.88,133.03,132.86,133.02,35200.0,101.6469,101.7617,101.6316,101.754,35200.0
2011-03-01 10:45:00,133.02,133.09,133.01,133.05,74700.0,101.754,101.8075,101.7464,101.777,74700.0
2011-03-01 10:50:00,133.09,133.17,133.05,133.12,23500.0,101.8075,101.8687,101.777,101.8305,23500.0
2011-03-01 10:55:00,133.14,133.32,133.14,133.28,29400.0,101.8458,101.9835,101.8458,101.9529,29400.0
2011-03-01 11:00:00,133.31,133.42,133.29,133.32,25700.0,101.9758,102.06,101.9605,101.9835,25700.0
2011-03-01 11:05:00,133.3,133.33,133.23,133.31,17500.0,101.9682,101.9911,101.9146,101.9758,17500.0
2011-03-01 11:10:00,133.28,133.38,133.18,133.25,22000.0,101.9529,102.0294,101.8764,101.9299,22000.0
2011-03-01 11:15:00,133.23,133.3,133.21,133.28,16200.0,101.9146,101.9682,101.8993,101.9529,16200.0
2011-03-01 11:20:00,133.28,133.32,133.18,133.19,31900.0,101.9529,101.9835,101.8764,101.884,31900.0
2011-03-01 11:25:00,133.18,133.21,132.93,132.95,50100.0,101.8764,101.8993,101.6852,101.7005,50100.0
2011-03-01 11:30:00,132.92,132.92,132.83,132.87,18500.0,101.6775,101.6775,101.6087,101.6393,18500.0
2011-03-01 11:35:00,132.89,132.97,132.8,132.82,68500.0,101.6546,101.7158,101.5857,101.601,68500.0
2011-03-01 11:40:00,132.82,132.93,132.77,132.9,18200.0,101.601,101.6852,101.5628,101.6622,18200.0
2011-03-01 11:45:00,132.89,132.96,132.72,132.77,21700.0,101.6546,101.7081,101.5245,101.5628,21700.0
2011-03-01 11:50:00,132.74,132.75,132.6,132.63,35600.0,101.5398,101.5475,101.4327,101.4557,35600.0
2011-03-01 11:55:00,132.64,132.66,132.47,132.5,38600.0,101.4633,101.4786,101.3333,101.3562,38600.0
2011-03-01 12:00:00,132.51,132.51,132.35,132.49,28300.0,101.3639,101.3639,101.2415,101.3486,28300.0
2011-03-01 12:05:00,132.45,132.56,132.45,132.53,16600.0,101.318,101.4021,101.318,101.3792,16600.0
2011-03-01 12:10:00,132.54,132.55,132.46,132.5,17600.0,101.3868,101.3945,101.3256,101.3562,17600.0
2011-03-01 12:15:00,132.48,132.51,132.4,132.44,17700.0,101.3409,101.3639,101.2797,101.3103,17700.0
2011-03-01 12:20:00,132.46,132.5,132.4,132.41,10900.0,101.3256,101.3562,101.2797,101.2874,10900.0
2011-03-01 12:25:00,132.41,132.43,132.21,132.3,19700.0,101.2874,101.3027,101.1344,101.2032,19700.0
2011-03-01 12:30:00,132.3,132.43,132.26,132.42,49800.0,101.2032,101.3027,101.1726,101.295,49800.0
2011-03-01 12:35:00,132.37,132.45,132.37,132.43,54500.0,101.2568,101.318,101.2568,101.3027,54500.0
2011-03-01 12:40:00,132.44,132.55,132.43,132.55,8700.0,101.3103,101.3945,101.3027,101.3945,8700.0
2011-03-01 12:45:00,132.57,132.58,132.51,132.55,14700.0,101.4098,101.4174,101.3639,101.3945,14700.0
2011-03-01 12:50:00,132.58,132.62,132.46,132.49,15000.0,101.4174,101.448,101.3256,101.3486,15000.0
2011-03-01 12:55:00,132.5,132.56,132.4,132.45,19600.0,101.3562,101.4021,101.2797,101.318,19600.0
2011-03-01 13:00:00,132.43,132.43,132.21,132.29,23300.0,101.3027,101.3027,101.1344,101.1956,23300.0
2011-03-01 13:05:00,132.28,132.37,132.24,132.37,20900.0,101.1879,101.2568,101.1573,101.2568,20900.0
2011-03-01 13:10:00,132.37,132.49,132.3,132.44,22900.0,101.2568,101.3486,101.2032,101.3103,22900.0
2011-03-01 13:15:00,132.44,132.44,132.26,132.4,62200.0,101.3103,101.3103,101.1726,101.2797,62200.0
2011-03-01 13:20:00,132.35,132.39,132.18,132.34,25300.0,101.2415,101.2721,101.1114,101.2338,25300.0
2011-03-01 13:25:00,132.35,132.35,132.01,132.09,52100.0,101.2415,101.2415,100.9814,101.0426,52100.0
2011-03-01 13:30:00,132.1,132.18,132.06,132.18,23100.0,101.0502,101.1114,101.0196,101.1114,23100.0
2011-03-01 13:35:00,132.18,132.26,132.17,132.21,54800.0,101.1114,101.1726,101.1038,101.1344,54800.0
2011-03-01 13:40:00,132.21,132.24,131.99,132.0,27100.0,101.1344,101.1573,100.9661,100.9738,27100.0
2011-03-01 13:45:00,132.02,132.14,131.98,132.0,27800.0,100.9891,101.0808,100.9585,100.9738,27800.0
2011-03-01 13:50:00,132.02,132.1,131.94,132.03,41900.0,100.9891,101.0502,100.9279,100.9967,41900.0
2011-03-01 13:55:00,132.05,132.23,132.05,132.13,9800.0,101.012,101.1497,101.012,101.0732,9800.0
2011-03-01 14:00:00,132.13,132.15,131.91,131.94,22300.0,101.0732,101.0885,100.9049,100.9279,22300.0
2011-03-01 14:05:00,131.92,132.0,131.79,131.91,42500.0,100.9126,100.9738,100.8131,100.9049,42500.0
2011-03-01 14:10:00,131.91,132.01,131.74,131.86,70900.0,100.9049,100.9814,100.7749,100.8667,70900.0
2011-03-01 14:15:00,131.83,131.97,131.74,131.96,27300.0,100.8437,100.9508,100.7749,100.9432,27300.0
2011-03-01 14:20:00,131.95,131.96,131.74,131.76,30300.0,100.9355,100.9432,100.7749,100.7902,30300.0
2011-03-01 14:25:00,131.75,131.85,131.63,131.65,57300.0,100.7825,100.859,100.6907,100.706,57300.0
2011-03-01 14:30:00,131.62,131.75,131.57,131.6,23400.0,100.6831,100.7825,100.6448,100.6678,23400.0
2011-03-01 14:35:00,131.59,131.66,131.52,131.63,21800.0,100.6601,100.7137,100.6066,100.6907,21800.0
2011-03-01 14:40:00,131.65,131.7,131.6,131.69,28000.0,100.706,100.7443,100.6678,100.7366,28000.0
2011-03-01 14:45:00,131.7,131.75,131.63,131.73,22200.0,100.7443,100.7825,100.6907,100.7672,22200.0
2011-03-01 14:50:00,131.73,131.89,131.72,131.85,101700.0,100.7672,100.8896,100.7596,100.859,101700.0
2011-03-01 14:55:00,131.84,131.85,131.63,131.65,50000.0,100.8514,100.859,100.6907,100.706,50000.0
2011-03-01 15:00:00,131.67,131.82,131.64,131.65,149800.0,100.7213,100.8361,100.6984,100.706,149800.0
2011-03-01 15:05:00,131.65,131.69,131.49,131.52,76500.0,100.706,100.7366,100.5836,100.6066,76500.0
2011-03-01 15:10:00,131.52,131.58,131.44,131.55,30700.0,100.6066,100.6525,100.5454,100.6295,30700.0
2011-03-01 15:15:00,131.56,131.8,131.53,131.8,20600.0,100.6372,100.8208,100.6142,100.8208,20600.0
2011-03-01 15:20:00,131.79,131.87,131.76,131.82,28700.0,100.8131,100.8743,100.7902,100.8361,28700.0
2011-03-01 15:25:00,131.81,131.81,131.64,131.68,48500.0,100.8284,100.8284,100.6984,100.729,48500.0
2011-03-01 15:30:00,131.67,131.84,131.67,131.82,31500.0,100.7213,100.8514,100.7213,100.8361,31500.0
2011-03-01 15:35:00,131.82,131.85,131.64,131.7,53800.0,100.8361,100.859,100.6984,100.7443,53800.0
2011-03-01 15:40:00,131.69,131.8,131.69,131.73,29200.0,100.7366,100.8208,100.7366,100.7672,29200.0
2011-03-01 15:45:00,131.73,131.75,131.46,131.53,85100.0,100.7672,100.7825,100.5607,100.6142,85100.0
2011-03-01 15:50:00,131.55,131.6,131.43,131.54,70000.0,100.6295,100.6678,100.5377,100.6219,70000.0
2011-03-01 15:55:00,131.54,131.61,131.42,131.42,174600.0,100.6219,100.6754,100.5301,100.5301,174600.0
2011-03-02 09:30:00,131.24,131.49,131.21,131.34,75900.0,100.3924,100.5836,100.3694,100.4689,75900.0
2011-03-02 09:35:00,131.27,131.47,131.24,131.42,34800.0,100.4153,100.5683,100.3924,100.5301,34800.0
2011-03-02 09:40:00,131.44,131.62,131.41,131.41,38900.0,100.5454,100.6831,100.5224,100.5224,38900.0
2011-03-02 09:45:00,131.39,131.53,131.32,131.51,15000.0,100.5071,100.6142,100.4536,100.5989,15000.0
2011-03-02 09:50:00,131.47,131.72,131.47,131.71,17700.0,100.5683,100.7596,100.5683,100.7519,17700.0
2011-03-02 09:55:00,131.72,131.74,131.64,131.72,16700.0,100.7596,100.7749,100.6984,100.7596,16700.0
2011-03-02 10:00:00,131.69,131.82,131.68,131.74,89500.0,100.7366,100.8361,100.729,100.7749,89500.0
2011-03-02 10:05:00,131.75,131.91,131.67,131.7,49600.0,100.7825,100.9049,100.7213,100.7443,49600.0
2011-03-02 10:10:00,131.7,131.7,131.57,131.6,18500.0,100.7443,100.7443,100.6448,100.6678,18500.0
2011-03-02 10:15:00,131.62,131.82,131.59,131.8,31400.0,100.6831,100.8361,100.6601,100.8208,31400.0
2011-03-02 10:20:00,131.82,131.88,131.64,131.64,41800.0,100.8361,100.882,100.6984,100.6984,41800.0
2011-03-02 10:25:00,131.62,131.73,131.62,131.67,27000.0,100.6831,100.7672,100.6831,100.7213,27000.0
2011-03-02 10:30:00,131.64,131.83,131.61,131.8,148200.0,100.6984,100.8437,100.6754,100.8208,148200.0
2011-03-02 10:35:00,131.81,132.05,131.81,132.04,190900.0,100.8284,101.012,100.8284,101.0043,190900.0
2011-03-02 10:40:00,132.06,132.14,131.98,132.03,42800.0,101.0196,101.0808,100.9585,100.9967,42800.0
2011-03-02 10:45:00,132.03,132.18,132.0,132.09,26600.0,100.9967,101.1114,100.9738,101.0426,26600.0
2011-03-02 10:50:00,132.14,132.19,132.09,132.1,10900.0,101.0808,101.1191,101.0426,101.0502,10900.0
2011-03-02 10:55:00,132.12,132.16,132.05,132.08,24900.0,101.0655,101.0961,101.012,101.0349,24900.0
2011-03-02 11:00:00,132.07,132.3,132.07,132.27,23700.0,101.0273,101.2032,101.0273,101.1803,23700.0
2011-03-02 11:05:00,132.23,132.23,132.14,132.16,18600.0,101.1497,101.1497,101.0808,101.0961,18600.0
2011-03-02 11:10:00,132.14,132.16,132.04,132.08,27400.0,101.0808,101.0961,101.0043,101.0349,27400.0
2011-03-02 11:15:00,132.07,132.1,131.95,131.99,9700.0,101.0273,101.0502,100.9355,100.9661,9700.0
2011-03-02 11:20:00,132.01,132.02,131.95,132.01,14000.0,100.9814,100.9891,100.9355,100.9814,14000.0
2011-03-02 11:25:00,131.98,131.98,131.79,131.79,7300.0,100.9585,100.9585,100.8131,100.8131,7300.0
2011-03-02 11:30:00,131.79,131.85,131.74,131.81,23800.0,100.8131,100.859,100.7749,100.8284,23800.0
2011-03-02 11:35:00,131.8,131.87,131.7,131.7,11400.0,100.8208,100.8743,100.7443,100.7443,11400.0
2011-03-02 11:40:00,131.72,131.82,131.54,131.55,29300.0,100.7596,100.8361,100.6219,100.6295,29300.0
2011-03-02 11:45:00,131.56,131.58,131.39,131.43,58700.0,100.6372,100.6525,100.5071,100.5377,58700.0
2011-03-02 11:50:00,131.46,131.54,131.46,131.47,8500.0,100.5607,100.6219,100.5607,100.5683,8500.0
2011-03-02 11:55:00,131.46,131.46,131.22,131.23,36500.0,100.5607,100.5607,100.3771,100.3847,36500.0
2011-03-02 12:00:00,131.2,131.33,131.1,131.33,16900.0,100.3618,100.4612,100.2853,100.4612,16900.0
2011-03-02 12:05:00,131.33,131.41,131.24,131.41,9600.0,100.4612,100.5224,100.3924,100.5224,9600.0
2011-03-02 12:10:00,131.4,131.51,131.33,131.35,59000.0,100.5148,100.5989,100.4612,100.4765,59000.0
2011-03-02 12:15:00,131.34,131.38,131.27,131.37,102000.0,100.4689,100.4995,100.4153,100.4918,102000.0
2011-03-02 12:20:00,131.39,131.55,131.39,131.52,35600.0,100.5071,100.6295,100.5071,100.6066,35600.0
2011-03-02 12:25:00,131.56,131.61,131.56,131.57,2600.0,100.6372,100.6754,100.6372,100.6448,2600.0
2011-03-02 12:30:00,131.55,131.72,131.55,131.64,12300.0,100.6295,100.7596,100.6295,100.6984,12300.0
2011-03-02 12:35:00,131.64,131.82,131.64,131.8,20100.0,100.6984,100.8361,100.6984,100.8208,20100.0
2011-03-02 12:40:00,131.8,131.83,131.78,131.79,4600.0,100.8208,100.8437,100.8055,100.8131,4600.0
2011-03-02 12:45:00,131.77,131.85,131.76,131.85,6500.0,100.7978,100.859,100.7902,100.859,6500.0
2011-03-02 12:50:00,131.86,131.89,131.78,131.78,8600.0,100.8667,100.8896,100.8055,100.8055,8600.0
2011-03-02 12:55:00,131.76,131.79,131.73,131.78,7500.0,100.7902,100.8131,100.7672,100.8055,7500.0
2011-03-02 13:00:00,131.77,131.9,131.74,131.82,17400.0,100.7978,100.8973,100.7749,100.8361,17400.0
2011-03-02 13:05:00,131.89,131.95,131.74,131.74,9900.0,100.8896,100.9355,100.7749,100.7749,9900.0
2011-03-02 13:10:00,131.74,131.74,131.63,131.7,5200.0,100.7749,100.7749,100.6907,100.7443,5200.0
2011-03-02 13:15:00,131.7,131.74,131.63,131.63,20500.0,100.7443,100.7749,100.6907,100.6907,20500.0
2011-03-02 13:20:00,131.68,131.79,131.68,131.74,5300.0,100.729,100.8131,100.729,100.7749,5300.0
2011-03-02 13:25:00,131.75,131.77,131.7,131.7,1300.0,100.7825,100.7978,100.7443,100.7443,1300.0
2011-03-02 13:30:00,131.7,131.73,131.66,131.66,2900.0,100.7443,100.7672,100.7137,100.7137,2900.0
2011-03-02 13:35:00,131.68,131.69,131.58,131.66,9600.0,100.729,100.7366,100.6525,100.7137,9600.0
2011-03-02 13:40:00,131.63,131.64,131.48,131.48,19700.0,100.6907,100.6984,100.576,100.576,19700.0
2011-03-02 13:45:00,131.48,131.53,131.42,131.53,22300.0,100.576,100.6142,100.5301,100.6142,22300.0
2011-03-02 13:50:00,131.54,131.65,131.54,131.6,10600.0,100.6219,100.706,100.6219,100.6678,10600.0
2011-03-02 13:55:00,131.56,131.56,131.44,131.53,3700.0,100.6372,100.6372,100.5454,100.6142,3700.0
2011-03-02 14:00:00,131.52,131.6,131.37,131.37,11000.0,100.6066,100.6678,100.4918,100.4918,11000.0
2011-03-02 14:05:00,131.38,131.66,131.38,131.61,12300.0,100.4995,100.7137,100.4995,100.6754,12300.0
2011-03-02 14:10:00,131.64,131.83,131.64,131.75,18600.0,100.6984,100.8437,100.6984,100.7825,18600.0
2011-03-02 14:15:00,131.74,131.86,131.68,131.71,34900.0,100.7749,100.8667,100.729,100.7519,34900.0
2011-03-02 14:20:00,131.74,131.85,131.67,131.69,23800.0,100.7749,100.859,100.7213,100.7366,23800.0
2011-03-02 14:25:00,131.67,131.77,131.59,131.65,7700.0,100.7213,100.7978,100.6601,100.706,7700.0
2011-03-02 14:30:00,131.66,131.77,131.63,131.74,7300.0,100.7137,100.7978,100.6907,100.7749,7300.0
2011-03-02 14:35:00,131.73,131.95,131.73,131.87,45300.0,100.7672,100.9355,100.7672,100.8743,45300.0
2011-03-02 14:40:00,131.88,132.0,131.88,131.99,30600.0,100.882,100.9738,100.882,100.9661,30600.0
2011-03-02 14:45:00,132.01,132.07,131.97,131.99,43200.0,100.9814,101.0273,100.9508,100.9661,43200.0
2011-03-02 14:50:00,131.97,132.07,131.93,132.01,13200.0,100.9508,101.0273,100.9202,100.9814,13200.0
2011-03-02 14:55:00,131.97,131.98,131.92,131.95,20400.0,100.9508,100.9585,100.9126,100.9355,20400.0
2011-03-02 15:00:00,131.96,132.09,131.96,132.08,13200.0,100.9432,101.0426,100.9432,101.0349,13200.0
2011-03-02 15:05:00,132.1,132.14,132.05,132.13,23600.0,101.0502,101.0808,101.012,101.0732,23600.0
2011-03-02 15:10:00,132.11,132.11,131.99,131.99,16600.0,101.0579,101.0579,100.9661,100.9661,16600.0
2011-03-02 15:15:00,132.02,132.02,131.94,131.95,3500.0,100.9891,100.9891,100.9279,100.9355,3500.0
2011-03-02 15:20:00,131.98,132.01,131.89,131.91,7000.0,100.9585,100.9814,100.8896,100.9049,7000.0
2011-03-02 15:25:00,131.9,131.96,131.84,131.87,5100.0,100.8973,100.9432,100.8514,100.8743,5100.0
2011-03-02 15:30:00,131.84,131.86,131.8,131.84,4900.0,100.8514,100.8667,100.8208,100.8514,4900.0
2011-03-02 15:35:00,131.84,131.84,131.78,131.83,5400.0,100.8514,100.8514,100.8055,100.8437,5400.0
2011-03-02 15:40:00,131.82,131.83,131.75,131.75,33300.0,100.8361,100.8437,100.7825,100.7825,33300.0
2011-03-02 15:45:00,131.79,131.83,131.73,131.79,55200.0,100.8131,100.8437,100.7672,100.8131,55200.0
2011-03-02 15:50:00,131.79,131.8,131.65,131.65,40800.0,100.8131,100.8208,100.706,100.706,40800.0
2011-03-02 15:55:00,131.65,131.73,131.55,131.69,78400.0,100.706,100.7672,100.6295,100.7366,78400.0
2011-03-03 09:30:00,132.9,133.24,132.89,133.17,154700.0,101.6622,101.9223,101.6546,101.8687,154700.0
2011-03-03 09:35:00,133.19,133.25,133.1,133.1,32400.0,101.884,101.9299,101.8152,101.8152,32400.0
2011-03-03 09:40:00,133.12,133.38,133.1,133.37,70400.0,101.8305,102.0294,101.8152,102.0217,70400.0
2011-03-03 09:45:00,133.38,133.47,133.35,133.38,30900.0,102.0294,102.0982,102.0064,102.0294,30900.0
2011-03-03 09:50:00,133.36,133.41,133.33,133.33,25200.0,102.0141,102.0523,101.9911,101.9911,25200.0
2011-03-03 09:55:00,133.31,133.36,133.28,133.33,19500.0,101.9758,102.0141,101.9529,101.9911,19500.0
2011-03-03 10:00:00,133.31,133.38,133.24,133.27,48400.0,101.9758,102.0294,101.9223,101.9452,48400.0
2011-03-03 10:05:00,133.27,133.27,133.13,133.21,21100.0,101.9452,101.9452,101.8381,101.8993,21100.0
2011-03-03 10:10:00,133.21,133.38,133.21,133.36,23800.0,101.8993,102.0294,101.8993,102.0141,23800.0
2011-03-03 10:15:00,133.37,133.41,133.23,133.24,23100.0,102.0217,102.0523,101.9146,101.9223,23100.0
2011-03-03 10:20:00,133.22,133.23,133.08,133.19,23000.0,101.907,101.9146,101.7999,101.884,23000.0
2011-03-03 10:25:00,133.2,133.27,133.1,133.12,31600.0,101.8917,101.9452,101.8152,101.8305,31600.0
2011-03-03 10:30:00,133.12,133.19,133.03,133.1,28800.0,101.8305,101.884,101.7617,101.8152,28800.0
2011-03-03 10:35:00,133.12,133.21,133.09,133.14,15700.0,101.8305,101.8993,101.8075,101.8458,15700.0
2011-03-03 10:40:00,133.22,133.42,133.22,133.39,50100.0,101.907,102.06,101.907,102.037,50100.0
2011-03-03 10:45:00,133.39,133.56,133.33,133.46,18700.0,102.037,102.1671,101.9911,102.0906,18700.0
2011-03-03 10:50:00,133.45,133.47,133.38,133.39,51300.0,102.0829,102.0982,102.0294,102.037,51300.0
2011-03-03 10:55:00,133.38,133.45,133.29,133.39,49600.0,102.0294,102.0829,101.9605,102.037,49600.0
2011-03-03 11:00:00,133.4,133.55,133.39,133.49,16800.0,102.0447,102.1594,102.037,102.1135,16800.0
2011-03-03 11:05:00,133.51,133.54,133.38,133.51,60700.0,102.1288,102.1518,102.0294,102.1288,60700.0
2011-03-03 11:10:00,133.54,133.55,133.38,133.44,26500.0,102.1518,102.1594,102.0294,102.0753,26500.0
2011-03-03 11:15:00,133.43,133.56,133.43,133.54,34900.0,102.0676,102.1671,102.0676,102.1518,34900.0
2011-03-03 11:20:00,133.51,133.56,133.49,133.5,15500.0,102.1288,102.1671,102.1135,102.1212,15500.0
2011-03-03 11:25:00,133.5,133.54,133.46,133.47,17800.0,102.1212,102.1518,102.0906,102.0982,17800.0
2011-03-03 11:30:00,133.45,133.53,133.43,133.46,36800.0,102.0829,102.1441,102.0676,102.0906,36800.0
2011-03-03 11:35:00,133.47,133.47,133.38,133.4,17900.0,102.0982,102.0982,102.0294,102.0447,17900.0
2011-03-03 11:40:00,133.42,133.52,133.4,133.47,11000.0,102.06,102.1365,102.0447,102.0982,11000.0
2011-03-03 11:45:00,133.47,133.54,133.47,133.5,7900.0,102.0982,102.1518,102.0982,102.1212,7900.0
2011-03-03 11:50:00,133.5,133.68,133.48,133.63,59800.0,102.1212,102.2589,102.1059,102.2206,59800.0
2011-03-03 11:55:00,133.65,133.73,133.63,133.69,14900.0,102.2359,102.2971,102.2206,102.2665,14900.0
2011-03-03 12:00:00,133.71,133.72,133.62,133.63,13500.0,102.2818,102.2895,102.213,102.2206,13500.0
2011-03-03 12:05:00,133.62,133.64,133.6,133.61,6400.0,102.213,102.2283,102.1977,102.2053,6400.0
2011-03-03 12:10:00,133.63,133.64,133.59,133.59,7900.0,102.2206,102.2283,102.19,102.19,7900.0
2011-03-03 12:15:00,133.59,133.63,133.57,133.58,7000.0,102.19,102.2206,102.1747,102.1824,7000.0
2011-03-03 12:20:00,133.58,133.67,133.56,133.67,11200.0,102.1824,102.2512,102.1671,102.2512,11200.0
2011-03-03 12:25:00,133.68,133.69,133.62,133.62,8300.0,102.2589,102.2665,102.213,102.213,8300.0
2011-03-03 12:30:00,133.62,133.64,133.6,133.6,4000.0,102.213,102.2283,102.1977,102.1977,4000.0
2011-03-03 12:35:00,133.61,133.66,133.61,133.64,5100.0,102.2053,102.2436,102.2053,102.2283,5100.0
2011-03-03 12:40:00,133.64,133.75,133.64,133.71,9700.0,102.2283,102.3124,102.2283,102.2818,9700.0
2011-03-03 12:45:00,133.72,133.77,133.66,133.77,12400.0,102.2895,102.3277,102.2436,102.3277,12400.0
2011-03-03 12:50:00,133.77,133.83,133.74,133.83,9000.0,102.3277,102.3736,102.3048,102.3736,9000.0
2011-03-03 12:55:00,133.82,133.82,133.73,133.76,12300.0,102.366,102.366,102.2971,102.3201,12300.0
2011-03-03 13:00:00,133.76,133.78,133.73,133.74,23000.0,102.3201,102.3354,102.2971,102.3048,23000.0
2011-03-03 13:05:00,133.74,133.75,133.7,133.75,15200.0,102.3048,102.3124,102.2742,102.3124,15200.0
2011-03-03 13:10:00,133.76,133.78,133.73,133.77,10100.0,102.3201,102.3354,102.2971,102.3277,10100.0
2011-03-03 13:15:00,133.74,133.76,133.73,133.76,9200.0,102.3048,102.3201,102.2971,102.3201,9200.0
2011-03-03 13:20:00,133.76,133.76,133.71,133.73,9700.0,102.3201,102.3201,102.2818,102.2971,9700.0
2011-03-03 13:25:00,133.71,133.81,133.68,133.68,21000.0,102.2818,102.3583,102.2589,102.2589,21000.0
2011-03-03 13:30:00,133.66,133.7,133.64,133.7,10400.0,102.2436,102.2742,102.2283,102.2742,10400.0
2011-03-03 13:35:00,133.7,133.72,133.67,133.72,5500.0,102.2742,102.2895,102.2512,102.2895,5500.0
2011-03-03 13:40:00,133.7,133.73,133.69,133.69,9300.0,102.2742,102.2971,102.2665,102.2665,9300.0
2011-03-03 13:45:00,133.67,133.76,133.67,133.76,6800.0,102.2512,102.3201,102.2512,102.3201,6800.0
2011-03-03 13:50:00,133.75,133.75,133.72,133.75,5900.0,102.3124,102.3124,102.2895,102.3124,5900.0
2011-03-03 13:55:00,133.74,133.75,133.68,133.7,6800.0,102.3048,102.3124,102.2589,102.2742,6800.0
2011-03-03 14:00:00,133.71,133.82,133.71,133.82,14400.0,102.2818,102.366,102.2818,102.366,14400.0
2011-03-03 14:05:00,133.81,133.83,133.78,133.79,21700.0,102.3583,102.3736,102.3354,102.343,21700.0
2011-03-03 14:10:00,133.81,133.98,133.81,133.92,22700.0,102.3583,102.4884,102.3583,102.4425,22700.0
2011-03-03 14:15:00,133.96,133.99,133.93,133.93,20500.0,102.4731,102.496,102.4501,102.4501,20500.0
2011-03-03 14:20:00,133.92,133.93,133.83,133.83,10900.0,102.4425,102.4501,102.3736,102.3736,10900.0
2011-03-03 14:25:00,133.84,133.89,133.83,133.85,15400.0,102.3813,102.4195,102.3736,102.3889,15400.0
2011-03-03 14:30:00,133.86,133.89,133.84,133.87,29100.0,102.3966,102.4195,102.3813,102.4042,29100.0
2011-03-03 14:35:00,133.89,134.0,133.89,133.97,10800.0,102.4195,102.5037,102.4195,102.4807,10800.0
2011-03-03 14:40:00,133.94,133.97,133.93,133.96,8300.0,102.4578,102.4807,102.4501,102.4731,8300.0
2011-03-03 14:45:00,133.95,133.97,133.93,133.93,6400.0,102.4654,102.4807,102.4501,102.4501,6400.0
2011-03-03 14:50:00,133.93,134.02,133.93,133.98,10800.0,102.4501,102.519,102.4501,102.4884,10800.0
2011-03-03 14:55:00,133.98,134.1,133.97,134.08,44100.0,102.4884,102.5802,102.4807,102.5649,44100.0
2011-03-03 15:00:00,134.07,134.08,134.02,134.04,7900.0,102.5572,102.5649,102.519,102.5343,7900.0
2011-03-03 15:05:00,134.05,134.1,134.01,134.02,14500.0,102.5419,102.5802,102.5113,102.519,14500.0
2011-03-03 15:10:00,134.03,134.05,133.97,133.97,23200.0,102.5266,102.5419,102.4807,102.4807,23200.0
2011-03-03 15:15:00,133.97,134.01,133.95,133.98,10900.0,102.4807,102.5113,102.4654,102.4884,10900.0
2011-03-03 15:20:00,133.98,134.01,133.97,133.98,4200.0,102.4884,102.5113,102.4807,102.4884,4200.0
2011-03-03 15:25:00,133.97,133.99,133.96,133.97,4500.0,102.4807,102.496,102.4731,102.4807,4500.0
2011-03-03 15:30:00,133.97,133.97,133.9,133.92,53400.0,102.4807,102.4807,102.4272,102.4425,53400.0
2011-03-03 15:35:00,133.9,133.96,133.86,133.96,19300.0,102.4272,102.4731,102.3966,102.4731,19300.0
2011-03-03 15:40:00,133.96,134.06,133.96,134.03,49200.0,102.4731,102.5496,102.4731,102.5266,49200.0
2011-03-03 15:45:00,134.06,134.06,133.98,134.0,18300.0,102.5496,102.5496,102.4884,102.5037,18300.0
2011-03-03 15:50:00,134.0,134.11,134.0,134.06,100200.0,102.5037,102.5878,102.5037,102.5496,100200.0
2011-03-03 15:55:00,134.05,134.05,133.88,133.96,101400.0,102.5419,102.5419,102.4119,102.4731,101400.0
2011-03-04 09:30:00,133.91,133.96,133.81,133.81,69700.0,102.4348,102.4731,102.3583,102.3583,69700.0
2011-03-04 09:35:00,133.81,133.87,133.65,133.86,27600.0,102.3583,102.4042,102.2359,102.3966,27600.0
2011-03-04 09:40:00,133.85,133.93,133.63,133.63,23700.0,102.3889,102.4501,102.2206,102.2206,23700.0
2011-03-04 09:45:00,133.64,133.82,133.6,133.8,38900.0,102.2283,102.366,102.1977,102.3507,38900.0
2011-03-04 09:50:00,133.77,133.77,133.6,133.74,28600.0,102.3277,102.3277,102.1977,102.3048,28600.0
2011-03-04 09:55:00,133.74,133.79,133.67,133.75,13100.0,102.3048,102.343,102.2512,102.3124,13100.0
2011-03-04 10:00:00,133.79,133.83,133.7,133.7,44500.0,102.343,102.3736,102.2742,102.2742,44500.0
2011-03-04 10:05:00,133.65,133.67,133.28,133.32,65600.0,102.2359,102.2512,101.9529,101.9835,65600.0
2011-03-04 10:10:00,133.3,133.33,133.07,133.15,49700.0,101.9682,101.9911,101.7923,101.8534,49700.0
2011-03-04 10:15:00,133.16,133.28,133.11,133.14,22200.0,101.8611,101.9529,101.8228,101.8458,22200.0
2011-03-04 10:20:00,133.16,133.16,133.01,133.07,22500.0,101.8611,101.8611,101.7464,101.7923,22500.0
2011-03-04 10:25:00,133.06,133.1,132.9,133.09,55500.0,101.7846,101.8152,101.6622,101.8075,55500.0
2011-03-04 10:30:00,133.1,133.23,133.04,133.22,81100.0,101.8152,101.9146,101.7693,101.907,81100.0
2011-03-04 10:35:00,133.23,133.28,133.15,133.21,26800.0,101.9146,101.9529,101.8534,101.8993,26800.0
2011-03-04 10:40:00,133.26,133.31,133.16,133.17,14500.0,101.9376,101.9758,101.8611,101.8687,14500.0
2011-03-04 10:45:00,133.19,133.27,133.14,133.19,42100.0,101.884,101.9452,101.8458,101.884,42100.0
2011-03-04 10:50:00,133.19,133.28,133.17,133.28,14400.0,101.884,101.9529,101.8687,101.9529,14400.0
2011-03-04 10:55:00,133.33,133.37,133.3,133.33,27900.0,101.9911,102.0217,101.9682,101.9911,27900.0
2011-03-04 11:00:00,133.3,133.36,133.28,133.29,13100.0,101.9682,102.0141,101.9529,101.9605,13100.0
2011-03-04 11:05:00,133.32,133.34,133.1,133.12,35100.0,101.9835,101.9988,101.8152,101.8305,35100.0
2011-03-04 11:10:00,133.1,133.12,133.01,133.11,9900.0,101.8152,101.8305,101.7464,101.8228,9900.0
2011-03-04 11:15:00,133.11,133.19,133.03,133.1,17700.0,101.8228,101.884,101.7617,101.8152,17700.0
2011-03-04 11:20:00,133.12,133.13,133.03,133.03,18700.0,101.8305,101.8381,101.7617,101.7617,18700.0
2011-03-04 11:25:00,133.06,133.11,133.02,133.04,16200.0,101.7846,101.8228,101.754,101.7693,16200.0
2011-03-04 11:30:00,133.07,133.28,132.91,133.27,94700.0,101.7923,101.9529,101.6699,101.9452,94700.0
2011-03-04 11:35:00,133.27,133.33,133.17,133.33,73100.0,101.9452,101.9911,101.8687,101.9911,73100.0
2011-03-04 11:40:00,133.31,133.33,133.22,133.25,9500.0,101.9758,101.9911,101.907,101.9299,9500.0
2011-03-04 11:45:00,133.25,133.27,133.16,133.17,35500.0,101.9299,101.9452,101.8611,101.8687,35500.0
2011-03-04 11:50:00,133.15,133.17,133.11,133.13,4500.0,101.8534,101.8687,101.8228,101.8381,4500.0
2011-03-04 11:55:00,133.11,133.11,132.78,132.83,26700.0,101.8228,101.8228,101.5704,101.6087,26700.0
2011-03-04 12:00:00,132.81,132.85,132.7,132.72,17800.0,101.5934,101.624,101.5092,101.5245,17800.0
2011-03-04 12:05:00,132.72,132.75,132.66,132.72,23200.0,101.5245,101.5475,101.4786,101.5245,23200.0
2011-03-04 12:10:00,132.71,132.72,132.39,132.4,44300.0,101.5169,101.5245,101.2721,101.2797,44300.0
2011-03-04 12:15:00,132.38,132.47,132.38,132.41,15200.0,101.2644,101.3333,101.2644,101.2874,15200.0
2011-03-04 12:20:00,132.43,132.43,132.18,132.28,19300.0,101.3027,101.3027,101.1114,101.1879,19300.0
2011-03-04 12:25:00,132.27,132.3,132.19,132.29,15500.0,101.1803,101.2032,101.1191,101.1956,15500.0
2011-03-04 12:30:00,132.29,132.32,132.16,132.24,14100.0,101.1956,101.2185,101.0961,101.1573,14100.0
2011-03-04 12:35:00,132.27,132.3,132.24,132.25,10900.0,101.1803,101.2032,101.1573,101.165,10900.0
2011-03-04 12:40:00,132.36,132.39,132.31,132.33,6500.0,101.2491,101.2721,101.2109,101.2262,6500.0
2011-03-04 12:45:00,132.39,132.41,132.36,132.41,2300.0,101.2721,101.2874,101.2491,101.2874,2300.0
2011-03-04 12:50:00,132.43,132.44,132.31,132.35,9300.0,101.3027,101.3103,101.2109,101.2415,9300.0
2011-03-04 12:55:00,132.35,132.37,132.27,132.34,8400.0,101.2415,101.2568,101.1803,101.2338,8400.0
2011-03-04 13:00:00,132.37,132.45,132.35,132.35,4800.0,101.2568,101.318,101.2415,101.2415,4800.0
2011-03-04 13:05:00,132.34,132.44,132.34,132.42,16100.0,101.2338,101.3103,101.2338,101.295,16100.0
2011-03-04 13:10:00,132.42,132.44,132.22,132.24,30800.0,101.295,101.3103,101.142,101.1573,30800.0
2011-03-04 13:15:00,132.23,132.28,132.17,132.24,29800.0,101.1497,101.1879,101.1038,101.1573,29800.0
2011-03-04 13:20:00,132.22,132.33,132.22,132.33,6300.0,101.142,101.2262,101.142,101.2262,6300.0
2011-03-04 13:25:00,132.35,132.35,132.23,132.29,9400.0,101.2415,101.2415,101.1497,101.1956,9400.0
2011-03-04 13:30:00,132.33,132.44,132.31,132.43,8700.0,101.2262,101.3103,101.2109,101.3027,8700.0
2011-03-04 13:35:00,132.43,132.55,132.43,132.54,67900.0,101.3027,101.3945,101.3027,101.3868,67900.0
2011-03-04 13:40:00,132.53,132.53,132.35,132.35,11200.0,101.3792,101.3792,101.2415,101.2415,11200.0
2011-03-04 13:45:00,132.34,132.36,132.24,132.28,10700.0,101.2338,101.2491,101.1573,101.1879,10700.0
2011-03-04 13:50:00,132.29,132.38,132.14,132.14,12300.0,101.1956,101.2644,101.0808,101.0808,12300.0
2011-03-04 13:55:00,132.15,132.33,132.12,132.3,16100.0,101.0885,101.2262,101.0655,101.2032,16100.0
2011-03-04 14:00:00,132.28,132.31,132.19,132.21,6900.0,101.1879,101.2109,101.1191,101.1344,6900.0
2011-03-04 14:05:00,132.18,132.22,132.11,132.11,10200.0,101.1114,101.142,101.0579,101.0579,10200.0
2011-03-04 14:10:00,132.14,132.24,132.13,132.19,56900.0,101.0808,101.1573,101.0732,101.1191,56900.0
2011-03-04 14:15:00,132.19,132.21,132.1,132.21,11800.0,101.1191,101.1344,101.0502,101.1344,11800.0
2011-03-04 14:20:00,132.2,132.32,132.17,132.29,3600.0,101.1267,101.2185,101.1038,101.1956,3600.0
2011-03-04 14:25:00,132.29,132.35,132.28,132.3,8200.0,101.1956,101.2415,101.1879,101.2032,8200.0
2011-03-04 14:30:00,132.3,132.37,132.28,132.35,2100.0,101.2032,101.2568,101.1879,101.2415,2100.0
2011-03-04 14:35:00,132.34,132.34,132.28,132.34,2300.0,101.2338,101.2338,101.1879,101.2338,2300.0
2011-03-04 14:40:00,132.35,132.4,132.31,132.39,6900.0,101.2415,101.2797,101.2109,101.2721,6900.0
2011-03-04 14:45:00,132.4,132.4,132.33,132.35,3800.0,101.2797,101.2797,101.2262,101.2415,3800.0
2011-03-04 14:50:00,132.38,132.41,132.36,132.38,6500.0,101.2644,101.2874,101.2491,101.2644,6500.0
2011-03-04 14:55:00,132.4,132.54,132.38,132.54,8600.0,101.2797,101.3868,101.2644,101.3868,8600.0
2011-03-04 15:00:00,132.55,132.73,132.55,132.67,24300.0,101.3945,101.5322,101.3945,101.4863,24300.0
2011-03-04 15:05:00,132.65,132.68,132.55,132.56,10800.0,101.471,101.4939,101.3945,101.4021,10800.0
2011-03-04 15:10:00,132.57,132.62,132.49,132.49,7600.0,101.4098,101.448,101.3486,101.3486,7600.0
2011-03-04 15:15:00,132.49,132.49,132.38,132.47,7600.0,101.3486,101.3486,101.2644,101.3333,7600.0
2011-03-04 15:20:00,132.47,132.47,132.22,132.24,24300.0,101.3333,101.3333,101.142,101.1573,24300.0
2011-03-04 15:25:00,132.25,132.31,132.16,132.24,18100.0,101.165,101.2109,101.0961,101.1573,18100.0
2011-03-04 15:30:00,132.24,132.26,132.12,132.17,37700.0,101.1573,101.1726,101.0655,101.1038,37700.0
2011-03-04 15:35:00,132.21,132.33,132.19,132.33,14100.0,101.1344,101.2262,101.1191,101.2262,14100.0
2011-03-04 15:40:00,132.36,132.49,132.35,132.46,18400.0,101.2491,101.3486,101.2415,101.3256,18400.0
2011-03-04 15:45:00,132.49,132.8,132.49,132.71,47600.0,101.3486,101.5857,101.3486,101.5169,47600.0
2011-03-04 15:50:00,132.74,133.0,132.72,132.93,38900.0,101.5398,101.7387,101.5245,101.6852,38900.0
2011-03-04 15:55:00,132.93,133.05,132.9,132.94,71900.0,101.6852,101.777,101.6622,101.6928,71900.0
2011-03-07 09:30:00,133.37,133.45,133.27,133.41,68200.0,102.0217,102.0829,101.9452,102.0523,68200.0
2011-03-07 09:35:00,133.36,133.6,133.27,133.59,34000.0,102.0141,102.1977,101.9452,102.19,34000.0
2011-03-07 09:40:00,133.59,133.65,133.52,133.61,34500.0,102.19,102.2359,102.1365,102.2053,34500.0
2011-03-07 09:45:00,133.62,133.65,133.44,133.52,18000.0,102.213,102.2359,102.0753,102.1365,18000.0
2011-03-07 09:50:00,133.52,133.64,133.31,133.35,60900.0,102.1365,102.2283,101.9758,102.0064,60900.0
2011-03-07 09:55:00,133.36,133.58,133.36,133.56,32500.0,102.0141,102.1824,102.0141,102.1671,32500.0
2011-03-07 10:00:00,133.52,133.63,133.39,133.45,14500.0,102.1365,102.2206,102.037,102.0829,14500.0
2011-03-07 10:05:00,133.44,133.44,133.22,133.26,17800.0,102.0753,102.0753,101.907,101.9376,17800.0
2011-03-07 10:10:00,133.27,133.34,133.04,133.11,25700.0,101.9452,101.9988,101.7693,101.8228,25700.0
2011-03-07 10:15:00,133.11,133.15,133.05,133.07,18300.0,101.8228,101.8534,101.777,101.7923,18300.0
2011-03-07 10:20:00,133.05,133.24,133.01,133.23,37100.0,101.777,101.9223,101.7464,101.9146,37100.0
2011-03-07 10:25:00,133.21,133.3,133.11,133.26,20500.0,101.8993,101.9682,101.8228,101.9376,20500.0
2011-03-07 10:30:00,133.26,133.28,133.07,133.19,28600.0,101.9376,101.9529,101.7923,101.884,28600.0
2011-03-07 10:35:00,133.19,133.19,132.82,132.83,45900.0,101.884,101.884,101.601,101.6087,45900.0
2011-03-07 10:40:00,132.83,132.89,132.58,132.6,54600.0,101.6087,101.6546,101.4174,101.4327,54600.0
2011-03-07 10:45:00,132.58,132.61,132.5,132.55,11600.0,101.4174,101.4404,101.3562,101.3945,11600.0
2011-03-07 10:50:00,132.62,132.69,132.46,132.49,12900.0,101.448,101.5016,101.3256,101.3486,12900.0
2011-03-07 10:55:00,132.47,132.65,132.44,132.53,14700.0,101.3333,101.471,101.3103,101.3792,14700.0
2011-03-07 11:00:00,132.49,132.51,132.32,132.42,79000.0,101.3486,101.3639,101.2185,101.295,79000.0
2011-03-07 11:05:00,132.41,132.41,132.19,132.36,63300.0,101.2874,101.2874,101.1191,101.2491,63300.0
2011-03-07 11:10:00,132.34,132.34,132.21,132.24,5000.0,101.2338,101.2338,101.1344,101.1573,5000.0
2011-03-07 11:15:00,132.22,132.42,132.21,132.4,24400.0,101.142,101.295,101.1344,101.2797,24400.0
2011-03-07 11:20:00,132.35,132.36,132.28,132.32,4100.0,101.2415,101.2491,101.1879,101.2185,4100.0
2011-03-07 11:25:00,132.33,132.33,132.12,132.15,20200.0,101.2262,101.2262,101.0655,101.0885,20200.0
2011-03-07 11:30:00,132.16,132.19,132.0,132.01,14100.0,101.0961,101.1191,100.9738,100.9814,14100.0
2011-03-07 11:35:00,132.02,132.17,132.0,132.17,44300.0,100.9891,101.1038,100.9738,101.1038,44300.0
2011-03-07 11:40:00,132.19,132.19,131.9,131.91,24500.0,101.1191,101.1191,100.8973,100.9049,24500.0
2011-03-07 11:45:00,131.93,131.97,131.75,131.79,14100.0,100.9202,100.9508,100.7825,100.8131,14100.0
2011-03-07 11:50:00,131.8,131.84,131.68,131.78,7400.0,100.8208,100.8514,100.729,100.8055,7400.0
2011-03-07 11:55:00,131.79,131.87,131.69,131.8,22900.0,100.8131,100.8743,100.7366,100.8208,22900.0
2011-03-07 12:00:00,131.78,131.86,131.73,131.74,60800.0,100.8055,100.8667,100.7672,100.7749,60800.0
2011-03-07 12:05:00,131.77,131.96,131.69,131.96,31700.0,100.7978,100.9432,100.7366,100.9432,31700.0
2011-03-07 12:10:00,131.94,132.04,131.89,132.04,5600.0,100.9279,101.0043,100.8896,101.0043,5600.0
2011-03-07 12:15:00,132.02,132.02,131.92,131.92,19100.0,100.9891,100.9891,100.9126,100.9126,19100.0
2011-03-07 12:20:00,131.9,131.92,131.78,131.78,7100.0,100.8973,100.9126,100.8055,100.8055,7100.0
2011-03-07 12:25:00,131.8,131.92,131.73,131.74,41600.0,100.8208,100.9126,100.7672,100.7749,41600.0
2011-03-07 12:30:00,131.73,131.88,131.69,131.84,79100.0,100.7672,100.882,100.7366,100.8514,79100.0
2011-03-07 12:35:00,131.83,131.87,131.77,131.83,10600.0,100.8437,100.8743,100.7978,100.8437,10600.0
2011-03-07 12:40:00,131.82,131.84,131.71,131.71,15800.0,100.8361,100.8514,100.7519,100.7519,15800.0
2011-03-07 12:45:00,131.74,131.76,131.64,131.65,15500.0,100.7749,100.7902,100.6984,100.706,15500.0
2011-03-07 12:50:00,131.64,131.65,131.49,131.52,21700.0,100.6984,100.706,100.5836,100.6066,21700.0
2011-03-07 12:55:00,131.53,131.63,131.4,131.46,21400.0,100.6142,100.6907,100.5148,100.5607,21400.0
2011-03-07 13:00:00,131.47,131.49,131.31,131.35,28100.0,100.5683,100.5836,100.4459,100.4765,28100.0
2011-03-07 13:05:00,131.32,131.4,131.3,131.36,13500.0,100.4536,100.5148,100.4383,100.4842,13500.0
2011-03-07 13:10:00,131.36,131.4,131.24,131.35,28000.0,100.4842,100.5148,100.3924,100.4765,28000.0
2011-03-07 13:15:00,131.37,131.57,131.37,131.51,75400.0,100.4918,100.6448,100.4918,100.5989,75400.0
2011-03-07 13:20:00,131.52,131.57,131.47,131.47,23600.0,100.6066,100.6448,100.5683,100.5683,23600.0
2011-03-07 13:25:00,131.46,131.53,131.43,131.48,12000.0,100.5607,100.6142,100.5377,100.576,12000.0
2011-03-07 13:30:00,131.45,131.53,131.39,131.53,12100.0,100.553,100.6142,100.5071,100.6142,12100.0
2011-03-07 13:35:00,131.54,131.58,131.53,131.54,11000.0,100.6219,100.6525,100.6142,100.6219,11000.0
2011-03-07 13:40:00,131.56,131.63,131.54,131.54,11500.0,100.6372,100.6907,100.6219,100.6219,11500.0
2011-03-07 13:45:00,131.53,131.66,131.48,131.65,7700.0,100.6142,100.7137,100.576,100.706,7700.0
2011-03-07 13:50:00,131.66,131.66,131.43,131.53,18100.0,100.7137,100.7137,100.5377,100.6142,18100.0
2011-03-07 13:55:00,131.51,131.66,131.48,131.5,19100.0,100.5989,100.7137,100.576,100.5913,19100.0
2011-03-07 14:00:00,131.5,131.67,131.46,131.6,8500.0,100.5913,100.7213,100.5607,100.6678,8500.0
2011-03-07 14:05:00,131.6,131.69,131.55,131.55,10300.0,100.6678,100.7366,100.6295,100.6295,10300.0
2011-03-07 14:10:00,131.56,131.56,131.38,131.41,27400.0,100.6372,100.6372,100.4995,100.5224,27400.0
2011-03-07 14:15:00,131.4,131.82,131.39,131.81,274300.0,100.5148,100.8361,100.5071,100.8284,274300.0
2011-03-07 14:20:00,131.81,131.9,131.69,131.69,21300.0,100.8284,100.8973,100.7366,100.7366,21300.0
2011-03-07 14:25:00,131.69,131.76,131.65,131.69,11100.0,100.7366,100.7902,100.706,100.7366,11100.0
2011-03-07 14:30:00,131.67,131.71,131.65,131.65,4500.0,100.7213,100.7519,100.706,100.706,4500.0
2011-03-07 14:35:00,131.66,131.73,131.62,131.66,9300.0,100.7137,100.7672,100.6831,100.7137,9300.0
2011-03-07 14:40:00,131.65,131.65,131.57,131.57,6600.0,100.706,100.706,100.6448,100.6448,6600.0
2011-03-07 14:45:00,131.61,131.79,131.61,131.69,19300.0,100.6754,100.8131,100.6754,100.7366,19300.0
2011-03-07 14:50:00,131.73,131.73,131.65,131.68,1600.0,100.7672,100.7672,100.706,100.729,1600.0
2011-03-07 14:55:00,131.73,131.81,131.67,131.74,7200.0,100.7672,100.8284,100.7213,100.7749,7200.0
2011-03-07 15:00:00,131.75,131.77,131.61,131.67,11800.0,100.7825,100.7978,100.6754,100.7213,11800.0
2011-03-07 15:05:00,131.69,131.85,131.69,131.82,8300.0,100.7366,100.859,100.7366,100.8361,8300.0
2011-03-07 15:10:00,131.8,132.04,131.8,132.0,16000.0,100.8208,101.0043,100.8208,100.9738,16000.0
2011-03-07 15:15:00,132.02,132.07,131.93,131.99,45300.0,100.9891,101.0273,100.9202,100.9661,45300.0
2011-03-07 15:20:00,131.96,131.96,131.83,131.92,49700.0,100.9432,100.9432,100.8437,100.9126,49700.0
2011-03-07 15:25:00,131.91,132.16,131.88,132.05,10800.0,100.9049,101.0961,100.882,101.012,10800.0
2011-03-07 15:30:00,132.05,132.21,131.97,132.21,8500.0,101.012,101.1344,100.9508,101.1344,8500.0
2011-03-07 15:35:00,132.22,132.31,132.19,132.19,19100.0,101.142,101.2109,101.1191,101.1191,19100.0
2011-03-07 15:40:00,132.26,132.29,132.12,132.13,10500.0,101.1726,101.1956,101.0655,101.0732,10500.0
2011-03-07 15:45:00,132.14,132.26,132.12,132.12,59500.0,101.0808,101.1726,101.0655,101.0655,59500.0
2011-03-07 15:50:00,132.13,132.13,131.94,131.99,75100.0,101.0732,101.0732,100.9279,100.9661,75100.0
2011-03-07 15:55:00,131.98,132.0,131.76,131.91,141900.0,100.9585,100.9738,100.7902,100.9049,141900.0
2011-03-08 09:30:00,132.14,132.24,132.06,132.06,42500.0,101.0808,101.1573,101.0196,101.0196,42500.0
2011-03-08 09:35:00,132.07,132.07,131.79,131.82,26900.0,101.0273,101.0273,100.8131,100.8361,26900.0
2011-03-08 09:40:00,131.83,131.97,131.71,131.79,61400.0,100.8437,100.9508,100.7519,100.8131,61400.0
2011-03-08 09:45:00,131.77,131.77,131.56,131.69,98600.0,100.7978,100.7978,100.6372,100.7366,98600.0
2011-03-08 09:50:00,131.67,131.91,131.65,131.84,42100.0,100.7213,100.9049,100.706,100.8514,42100.0
2011-03-08 09:55:00,131.85,132.09,131.85,132.07,16300.0,100.859,101.0426,100.859,101.0273,16300.0
2011-03-08 10:00:00,132.1,132.44,132.1,132.33,83000.0,101.0502,101.3103,101.0502,101.2262,83000.0
2011-03-08 10:05:00,132.35,132.37,132.26,132.27,13200.0,101.2415,101.2568,101.1726,101.1803,13200.0
2011-03-08 10:10:00,132.27,132.57,132.26,132.54,54900.0,101.1803,101.4098,101.1726,101.3868,54900.0
2011-03-08 10:15:00,132.56,132.8,132.56,132.72,28900.0,101.4021,101.5857,101.4021,101.5245,28900.0
2011-03-08 10:20:00,132.74,132.82,132.66,132.67,26300.0,101.5398,101.601,101.4786,101.4863,26300.0
2011-03-08 10:25:00,132.6,132.71,132.56,132.71,14300.0,101.4327,101.5169,101.4021,101.5169,14300.0
2011-03-08 10:30:00,132.75,132.75,132.59,132.75,32400.0,101.5475,101.5475,101.4251,101.5475,32400.0
2011-03-08 10:35:00,132.75,132.81,132.62,132.65,21800.0,101.5475,101.5934,101.448,101.471,21800.0
2011-03-08 10:40:00,132.72,132.76,132.46,132.56,124200.0,101.5245,101.5551,101.3256,101.4021,124200.0
2011-03-08 10:45:00,132.53,132.67,132.53,132.62,25100.0,101.3792,101.4863,101.3792,101.448,25100.0
2011-03-08 10:50:00,132.61,132.83,132.58,132.77,8000.0,101.4404,101.6087,101.4174,101.5628,8000.0
2011-03-08 10:55:00,132.78,132.84,132.7,132.72,5700.0,101.5704,101.6163,101.5092,101.5245,5700.0
2011-03-08 11:00:00,132.67,132.69,132.61,132.63,11500.0,101.4863,101.5016,101.4404,101.4557,11500.0
2011-03-08 11:05:00,132.61,132.7,132.61,132.67,11900.0,101.4404,101.5092,101.4404,101.4863,11900.0
2011-03-08 11:10:00,132.66,132.73,132.57,132.73,11500.0,101.4786,101.5322,101.4098,101.5322,11500.0
2011-03-08 11:15:00,132.71,132.81,132.65,132.81,15600.0,101.5169,101.5934,101.471,101.5934,15600.0
2011-03-08 11:20:00,132.81,133.04,132.79,133.01,131400.0,101.5934,101.7693,101.5781,101.7464,131400.0
2011-03-08 11:25:00,133.02,133.08,132.94,133.08,18100.0,101.754,101.7999,101.6928,101.7999,18100.0
2011-03-08 11:30:00,133.09,133.2,133.09,133.14,34200.0,101.8075,101.8917,101.8075,101.8458,34200.0
2011-03-08 11:35:00,133.16,133.16,133.05,133.05,8200.0,101.8611,101.8611,101.777,101.777,8200.0
2011-03-08 11:40:00,133.08,133.15,133.05,133.14,13000.0,101.7999,101.8534,101.777,101.8458,13000.0
2011-03-08 11:45:00,133.17,133.23,133.16,133.18,40900.0,101.8687,101.9146,101.8611,101.8764,40900.0
2011-03-08 11:50:00,133.19,133.27,133.16,133.27,8800.0,101.884,101.9452,101.8611,101.9452,8800.0
2011-03-08 11:55:00,133.28,133.41,133.28,133.4,15900.0,101.9529,102.0523,101.9529,102.0447,15900.0
2011-03-08 12:00:00,133.39,133.49,133.38,133.46,49200.0,102.037,102.1135,102.0294,102.0906,49200.0
2011-03-08 12:05:00,133.45,133.45,133.38,133.39,23700.0,102.0829,102.0829,102.0294,102.037,23700.0
2011-03-08 12:10:00,133.41,133.41,133.3,133.31,23300.0,102.0523,102.0523,101.9682,101.9758,23300.0
2011-03-08 12:15:00,133.32,133.33,133.27,133.3,14200.0,101.9835,101.9911,101.9452,101.9682,14200.0
2011-03-08 12:20:00,133.29,133.33,133.25,133.31,5200.0,101.9605,101.9911,101.9299,101.9758,5200.0
2011-03-08 12:25:00,133.28,133.34,133.27,133.3,17000.0,101.9529,101.9988,101.9452,101.9682,17000.0
2011-03-08 12:30:00,133.28,133.34,133.28,133.29,8000.0,101.9529,101.9988,101.9529,101.9605,8000.0
2011-03-08 12:35:00,133.3,133.33,133.27,133.27,5100.0,101.9682,101.9911,101.9452,101.9452,5100.0
2011-03-08 12:40:00,133.27,133.3,133.18,133.2,15900.0,101.9452,101.9682,101.8764,101.8917,15900.0
2011-03-08 12:45:00,133.19,133.24,133.14,133.16,30300.0,101.884,101.9223,101.8458,101.8611,30300.0
2011-03-08 12:50:00,133.14,133.2,133.12,133.2,9300.0,101.8458,101.8917,101.8305,101.8917,9300.0
2011-03-08 12:55:00,133.19,133.19,133.15,133.16,7700.0,101.884,101.884,101.8534,101.8611,7700.0
2011-03-08 13:00:00,133.15,133.26,133.15,133.23,5900.0,101.8534,101.9376,101.8534,101.9146,5900.0
2011-03-08 13:05:00,133.25,133.25,133.22,133.24,12000.0,101.9299,101.9299,101.907,101.9223,12000.0
2011-03-08 13:10:00,133.23,133.25,133.2,133.23,2400.0,101.9146,101.9299,101.8917,101.9146,2400.0
2011-03-08 13:15:00,133.22,133.23,133.17,133.17,25700.0,101.907,101.9146,101.8687,101.8687,25700.0
2011-03-08 13:20:00,133.18,133.21,133.16,133.21,4500.0,101.8764,101.8993,101.8611,101.8993,4500.0
2011-03-08 13:25:00,133.22,133.23,133.21,133.21,18200.0,101.907,101.9146,101.8993,101.8993,18200.0
2011-03-08 13:30:00,133.24,133.27,133.18,133.27,5700.0,101.9223,101.9452,101.8764,101.9452,5700.0
2011-03-08 13:35:00,133.28,133.32,133.27,133.3,69200.0,101.9529,101.9835,101.9452,101.9682,69200.0
2011-03-08 13:40:00,133.29,133.3,133.25,133.28,11800.0,101.9605,101.9682,101.9299,101.9529,11800.0
2011-03-08 13:45:00,133.26,133.28,133.2,133.28,21300.0,101.9376,101.9529,101.8917,101.9529,21300.0
2011-03-08 13:50:00,133.29,133.29,133.24,133.25,18900.0,101.9605,101.9605,101.9223,101.9299,18900.0
2011-03-08 13:55:00,133.26,133.29,133.23,133.23,22100.0,101.9376,101.9605,101.9146,101.9146,22100.0
2011-03-08 14:00:00,133.27,133.28,133.08,133.1,44600.0,101.9452,101.9529,101.7999,101.8152,44600.0
2011-03-08 14:05:00,133.12,133.12,132.99,132.99,39100.0,101.8305,101.8305,101.7311,101.7311,39100.0
2011-03-08 14:10:00,133.01,133.01,132.92,132.95,4800.0,101.7464,101.7464,101.6775,101.7005,4800.0
2011-03-08 14:15:00,132.93,133.05,132.88,133.05,11300.0,101.6852,101.777,101.6469,101.777,11300.0
2011-03-08 14:20:00,133.06,133.09,133.03,133.03,11700.0,101.7846,101.8075,101.7617,101.7617,11700.0
2011-03-08 14:25:00,133.04,133.1,133.03,133.03,8000.0,101.7693,101.8152,101.7617,101.7617,8000.0
2011-03-08 14:30:00,133.03,133.03,132.85,132.91,8400.0,101.7617,101.7617,101.624,101.6699,8400.0
2011-03-08 14:35:00,132.87,133.05,132.87,133.05,34200.0,101.6393,101.777,101.6393,101.777,34200.0
2011-03-08 14:40:00,133.07,133.22,133.06,133.2,9200.0,101.7923,101.907,101.7846,101.8917,9200.0
2011-03-08 14:45:00,133.21,133.27,133.18,133.26,11900.0,101.8993,101.9452,101.8764,101.9376,11900.0
2011-03-08 14:50:00,133.27,133.29,133.21,133.26,11300.0,101.9452,101.9605,101.8993,101.9376,11300.0
2011-03-08 14:55:00,133.26,133.31,133.23,133.27,10200.0,101.9376,101.9758,101.9146,101.9452,10200.0
2011-03-08 15:00:00,133.27,133.27,133.1,133.1,24700.0,101.9452,101.9452,101.8152,101.8152,24700.0
2011-03-08 15:05:00,133.11,133.25,133.11,133.25,13500.0,101.8228,101.9299,101.8228,101.9299,13500.0
2011-03-08 15:10:00,133.26,133.28,133.24,133.28,4900.0,101.9376,101.9529,101.9223,101.9529,4900.0
2011-03-08 15:15:00,133.31,133.38,133.31,133.33,7500.0,101.9758,102.0294,101.9758,101.9911,7500.0
2011-03-08 15:20:00,133.33,133.36,133.32,133.35,7100.0,101.9911,102.0141,101.9835,102.0064,7100.0
2011-03-08 15:25:00,133.32,133.32,133.18,133.26,11200.0,101.9835,101.9835,101.8764,101.9376,11200.0
2011-03-08 15:30:00,133.26,133.3,133.18,133.27,7500.0,101.9376,101.9682,101.8764,101.9452,7500.0
2011-03-08 15:35:00,133.28,133.33,133.26,133.33,6100.0,101.9529,101.9911,101.9376,101.9911,6100.0
2011-03-08 15:40:00,133.34,133.37,133.28,133.35,13600.0,101.9988,102.0217,101.9529,102.0064,13600.0
2011-03-08 15:45:00,133.35,133.35,133.21,133.25,15900.0,102.0064,102.0064,101.8993,101.9299,15900.0
2011-03-08 15:50:00,133.26,133.26,133.12,133.15,57000.0,101.9376,101.9376,101.8305,101.8534,57000.0
2011-03-08 15:55:00,133.17,133.18,133.06,133.06,69400.0,101.8687,101.8764,101.7846,101.7846,69400.0
2011-03-09 09:30:00,132.8,132.9,132.72,132.74,49800.0,101.5857,101.6622,101.5245,101.5398,49800.0
2011-03-09 09:35:00,132.77,132.81,132.43,132.48,32100.0,101.5628,101.5934,101.3027,101.3409,32100.0
2011-03-09 09:40:00,132.47,132.48,132.25,132.39,79600.0,101.3333,101.3409,101.165,101.2721,79600.0
2011-03-09 09:45:00,132.37,132.6,132.26,132.57,84200.0,101.2568,101.4327,101.1726,101.4098,84200.0
2011-03-09 09:50:00,132.55,132.7,132.46,132.57,85800.0,101.3945,101.5092,101.3256,101.4098,85800.0
2011-03-09 09:55:00,132.59,132.61,132.52,132.57,9100.0,101.4251,101.4404,101.3715,101.4098,9100.0
2011-03-09 10:00:00,132.5,132.54,132.31,132.39,18500.0,101.3562,101.3868,101.2109,101.2721,18500.0
2011-03-09 10:05:00,132.42,132.65,132.42,132.65,24100.0,101.295,101.471,101.295,101.471,24100.0
2011-03-09 10:10:00,132.64,132.64,132.47,132.49,3400.0,101.4633,101.4633,101.3333,101.3486,3400.0
2011-03-09 10:15:00,132.49,132.79,132.49,132.79,26800.0,101.3486,101.5781,101.3486,101.5781,26800.0
2011-03-09 10:20:00,132.84,133.0,132.84,132.99,3300.0,101.6163,101.7387,101.6163,101.7311,3300.0
2011-03-09 10:25:00,133.02,133.09,133.02,133.06,11000.0,101.754,101.8075,101.754,101.7846,11000.0
2011-03-09 10:30:00,133.12,133.16,132.93,132.97,10600.0,101.8305,101.8611,101.6852,101.7158,10600.0
2011-03-09 10:35:00,133.03,133.09,132.91,132.93,31000.0,101.7617,101.8075,101.6699,101.6852,31000.0
2011-03-09 10:40:00,132.9,132.93,132.8,132.85,11000.0,101.6622,101.6852,101.5857,101.624,11000.0
2011-03-09 10:45:00,132.81,132.81,132.7,132.74,12600.0,101.5934,101.5934,101.5092,101.5398,12600.0
2011-03-09 10:50:00,132.73,132.73,132.38,132.39,34900.0,101.5322,101.5322,101.2644,101.2721,34900.0
2011-03-09 10:55:00,132.41,132.41,132.22,132.3,74700.0,101.2874,101.2874,101.142,101.2032,74700.0
2011-03-09 11:00:00,132.29,132.35,132.1,132.27,18000.0,101.1956,101.2415,101.0502,101.1803,18000.0
2011-03-09 11:05:00,132.25,132.39,132.25,132.31,7800.0,101.165,101.2721,101.165,101.2109,7800.0
2011-03-09 11:10:00,132.34,132.48,132.34,132.47,29300.0,101.2338,101.3409,101.2338,101.3333,29300.0
2011-03-09 11:15:00,132.42,132.54,132.42,132.53,12700.0,101.295,101.3868,101.295,101.3792,12700.0
2011-03-09 11:20:00,132.54,132.61,132.45,132.48,10200.0,101.3868,101.4404,101.318,101.3409,10200.0
2011-03-09 11:25:00,132.52,132.64,132.52,132.53,18500.0,101.3715,101.4633,101.3715,101.3792,18500.0
2011-03-09 11:30:00,132.55,132.55,132.29,132.48,23600.0,101.3945,101.3945,101.1956,101.3409,23600.0
2011-03-09 11:35:00,132.5,132.67,132.5,132.66,5800.0,101.3562,101.4863,101.3562,101.4786,5800.0
2011-03-09 11:40:00,132.65,132.73,132.62,132.65,3500.0,101.471,101.5322,101.448,101.471,3500.0
2011-03-09 11:45:00,132.71,132.77,132.68,132.7,3600.0,101.5169,101.5628,101.4939,101.5092,3600.0
2011-03-09 11:50:00,132.64,132.79,132.64,132.74,11300.0,101.4633,101.5781,101.4633,101.5398,11300.0
2011-03-09 11:55:00,132.75,133.01,132.75,132.93,40500.0,101.5475,101.7464,101.5475,101.6852,40500.0
2011-03-09 12:00:00,132.97,133.27,132.95,133.11,101900.0,101.7158,101.9452,101.7005,101.8228,101900.0
2011-03-09 12:05:00,133.12,133.13,133.09,133.09,3200.0,101.8305,101.8381,101.8075,101.8075,3200.0
2011-03-09 12:10:00,133.1,133.1,133.05,133.06,2800.0,101.8152,101.8152,101.777,101.7846,2800.0
2011-03-09 12:15:00,133.06,133.11,133.04,133.08,4000.0,101.7846,101.8228,101.7693,101.7999,4000.0
2011-03-09 12:20:00,133.1,133.17,133.08,133.08,29700.0,101.8152,101.8687,101.7999,101.7999,29700.0
2011-03-09 12:25:00,133.06,133.06,132.84,132.88,63800.0,101.7846,101.7846,101.6163,101.6469,63800.0
2011-03-09 12:30:00,132.86,132.9,132.85,132.85,2800.0,101.6316,101.6622,101.624,101.624,2800.0
2011-03-09 12:35:00,132.89,132.98,132.88,132.97,17800.0,101.6546,101.7234,101.6469,101.7158,17800.0
2011-03-09 12:40:00,132.96,132.97,132.8,132.84,6100.0,101.7081,101.7158,101.5857,101.6163,6100.0
2011-03-09 12:45:00,132.81,133.07,132.81,133.06,6000.0,101.5934,101.7923,101.5934,101.7846,6000.0
2011-03-09 12:50:00,133.09,133.18,132.93,133.02,35500.0,101.8075,101.8764,101.6852,101.754,35500.0
2011-03-09 12:55:00,132.99,132.99,132.93,132.95,11400.0,101.7311,101.7311,101.6852,101.7005,11400.0
2011-03-09 13:00:00,132.94,132.95,132.85,132.85,22700.0,101.6928,101.7005,101.624,101.624,22700.0
2011-03-09 13:05:00,132.82,132.82,132.76,132.81,5000.0,101.601,101.601,101.5551,101.5934,5000.0
2011-03-09 13:10:00,132.87,132.89,132.84,132.85,1000.0,101.6393,101.6546,101.6163,101.624,1000.0
2011-03-09 13:15:00,132.87,132.97,132.84,132.95,4400.0,101.6393,101.7158,101.6163,101.7005,4400.0
2011-03-09 13:20:00,132.95,133.0,132.9,132.9,8100.0,101.7005,101.7387,101.6622,101.6622,8100.0
2011-03-09 13:25:00,132.96,133.09,132.96,133.01,30700.0,101.7081,101.8075,101.7081,101.7464,30700.0
2011-03-09 13:30:00,133.02,133.02,132.95,132.95,1400.0,101.754,101.754,101.7005,101.7005,1400.0
2011-03-09 13:35:00,132.97,133.01,132.79,132.79,22200.0,101.7158,101.7464,101.5781,101.5781,22200.0
2011-03-09 13:40:00,132.83,132.87,132.75,132.77,2500.0,101.6087,101.6393,101.5475,101.5628,2500.0
2011-03-09 13:45:00,132.75,132.83,132.75,132.82,9300.0,101.5475,101.6087,101.5475,101.601,9300.0
2011-03-09 13:50:00,132.75,132.75,132.68,132.68,5200.0,101.5475,101.5475,101.4939,101.4939,5200.0
2011-03-09 13:55:00,132.67,132.84,132.67,132.8,10800.0,101.4863,101.6163,101.4863,101.5857,10800.0
2011-03-09 14:00:00,132.8,132.98,132.8,132.96,19800.0,101.5857,101.7234,101.5857,101.7081,19800.0
2011-03-09 14:05:00,132.96,132.96,132.84,132.88,9000.0,101.7081,101.7081,101.6163,101.6469,9000.0
2011-03-09 14:10:00,132.9,132.96,132.85,132.96,2000.0,101.6622,101.7081,101.624,101.7081,2000.0
2011-03-09 14:15:00,132.94,133.09,132.9,133.03,39500.0,101.6928,101.8075,101.6622,101.7617,39500.0
2011-03-09 14:20:00,133.0,133.0,132.85,132.95,14800.0,101.7387,101.7387,101.624,101.7005,14800.0
2011-03-09 14:25:00,132.9,132.94,132.84,132.84,9500.0,101.6622,101.6928,101.6163,101.6163,9500.0
2011-03-09 14:30:00,132.83,132.86,132.74,132.74,10500.0,101.6087,101.6316,101.5398,101.5398,10500.0
2011-03-09 14:35:00,132.74,132.74,132.62,132.65,9100.0,101.5398,101.5398,101.448,101.471,9100.0
2011-03-09 14:40:00,132.63,132.76,132.63,132.76,6300.0,101.4557,101.5551,101.4557,101.5551,6300.0
2011-03-09 14:45:00,132.77,132.85,132.74,132.79,13800.0,101.5628,101.624,101.5398,101.5781,13800.0
2011-03-09 14:50:00,132.84,133.0,132.84,132.95,8100.0,101.6163,101.7387,101.6163,101.7005,8100.0
2011-03-09 14:55:00,132.95,132.98,132.92,132.92,2400.0,101.7005,101.7234,101.6775,101.6775,2400.0
2011-03-09 15:00:00,132.92,133.02,132.86,133.01,13900.0,101.6775,101.754,101.6316,101.7464,13900.0
2011-03-09 15:05:00,133.0,133.0,132.89,132.98,7200.0,101.7387,101.7387,101.6546,101.7234,7200.0
2011-03-09 15:10:00,133.03,133.09,132.93,132.97,19200.0,101.7617,101.8075,101.6852,101.7158,19200.0
2011-03-09 15:15:00,132.93,133.04,132.93,132.99,19900.0,101.6852,101.7693,101.6852,101.7311,19900.0
2011-03-09 15:20:00,132.97,133.0,132.94,132.98,2600.0,101.7158,101.7387,101.6928,101.7234,2600.0
2011-03-09 15:25:00,132.95,132.98,132.88,132.92,27300.0,101.7005,101.7234,101.6469,101.6775,27300.0
2011-03-09 15:30:00,132.93,132.95,132.84,132.84,10100.0,101.6852,101.7005,101.6163,101.6163,10100.0
2011-03-09 15:35:00,132.84,132.85,132.72,132.75,15700.0,101.6163,101.624,101.5245,101.5475,15700.0
2011-03-09 15:40:00,132.78,132.9,132.75,132.75,13500.0,101.5704,101.6622,101.5475,101.5475,13500.0
2011-03-09 15:45:00,132.79,132.93,132.74,132.9,18900.0,101.5781,101.6852,101.5398,101.6622,18900.0
2011-03-09 15:50:00,132.93,132.99,132.88,132.93,61400.0,101.6852,101.7311,101.6469,101.6852,61400.0
2011-03-09 15:55:00,132.94,132.99,132.88,132.9,35000.0,101.6928,101.7311,101.6469,101.6622,35000.0
2011-03-10 09:30:00,131.5,131.52,130.92,131.03,111300.0,100.5913,100.6066,100.1476,100.2317,111300.0
2011-03-10 09:35:00,131.02,131.03,130.75,130.89,119900.0,100.2241,100.2317,100.0176,100.1247,119900.0
2011-03-10 09:40:00,130.85,130.85,130.6,130.82,180100.0,100.0941,100.0941,99.9028,100.0711,180100.0
2011-03-10 09:45:00,130.82,131.1,130.76,131.04,66100.0,100.0711,100.2853,100.0252,100.2394,66100.0
2011-03-10 09:50:00,131.02,131.1,130.89,130.99,56700.0,100.2241,100.2853,100.1247,100.2011,56700.0
2011-03-10 09:55:00,130.92,130.99,130.8,130.86,32000.0,100.1476,100.2011,100.0558,100.1017,32000.0
2011-03-10 10:00:00,130.86,130.92,130.7,130.8,55500.0,100.1017,100.1476,99.9793,100.0558,55500.0
2011-03-10 10:05:00,130.7,130.73,130.39,130.57,112000.0,99.9793,100.0023,99.7422,99.8799,112000.0
2011-03-10 10:10:00,130.57,130.76,130.52,130.74,24800.0,99.8799,100.0252,99.8416,100.0099,24800.0
2011-03-10 10:15:00,130.71,130.76,130.66,130.7,26100.0,99.987,100.0252,99.9487,99.9793,26100.0
2011-03-10 10:20:00,130.72,130.9,130.72,130.87,29200.0,99.9946,100.1323,99.9946,100.1094,29200.0
2011-03-10 10:25:00,130.86,130.9,130.64,130.67,28700.0,100.1017,100.1323,99.9334,99.9564,28700.0
2011-03-10 10:30:00,130.66,130.7,130.54,130.62,41900.0,99.9487,99.9793,99.8569,99.9181,41900.0
2011-03-10 10:35:00,130.6,130.6,130.46,130.56,92500.0,99.9028,99.9028,99.7957,99.8722,92500.0
2011-03-10 10:40:00,130.56,130.93,130.52,130.86,47300.0,99.8722,100.1553,99.8416,100.1017,47300.0
2011-03-10 10:45:00,130.84,130.91,130.77,130.81,29300.0,100.0864,100.14,100.0329,100.0635,29300.0
2011-03-10 10:50:00,130.81,130.96,130.74,130.96,23800.0,100.0635,100.1782,100.0099,100.1782,23800.0
2011-03-10 10:55:00,130.94,131.03,130.9,130.96,16200.0,100.1629,100.2317,100.1323,100.1782,16200.0
2011-03-10 11:00:00,130.97,130.99,130.89,130.93,26800.0,100.1859,100.2011,100.1247,100.1553,26800.0
2011-03-10 11:05:00,130.92,130.99,130.9,130.92,16200.0,100.1476,100.2011,100.1323,100.1476,16200.0
2011-03-10 11:10:00,130.91,130.91,130.77,130.87,37900.0,100.14,100.14,100.0329,100.1094,37900.0
2011-03-10 11:15:00,130.87,131.06,130.82,131.02,12700.0,100.1094,100.2547,100.0711,100.2241,12700.0
2011-03-10 11:20:00,131.02,131.06,130.97,131.02,34300.0,100.2241,100.2547,100.1859,100.2241,34300.0
2011-03-10 11:25:00,131.0,131.11,130.98,131.03,9900.0,100.2088,100.2929,100.1935,100.2317,9900.0
2011-03-10 11:30:00,130.97,131.06,130.91,131.06,22100.0,100.1859,100.2547,100.14,100.2547,22100.0
2011-03-10 11:35:00,131.1,131.24,131.04,131.17,33900.0,100.2853,100.3924,100.2394,100.3388,33900.0
2011-03-10 11:40:00,131.18,131.2,131.09,131.12,9700.0,100.3465,100.3618,100.2776,100.3006,9700.0
2011-03-10 11:45:00,131.06,131.15,131.03,131.04,10100.0,100.2547,100.3235,100.2317,100.2394,10100.0
2011-03-10 11:50:00,131.04,131.16,131.02,131.15,62100.0,100.2394,100.3312,100.2241,100.3235,62100.0
2011-03-10 11:55:00,131.16,131.34,131.16,131.3,11100.0,100.3312,100.4689,100.3312,100.4383,11100.0
2011-03-10 12:00:00,131.29,131.34,131.17,131.17,24400.0,100.4306,100.4689,100.3388,100.3388,24400.0
2011-03-10 12:05:00,131.17,131.21,131.04,131.07,10500.0,100.3388,100.3694,100.2394,100.2623,10500.0
2011-03-10 12:10:00,131.02,131.13,131.02,131.13,11200.0,100.2241,100.3082,100.2241,100.3082,11200.0
2011-03-10 12:15:00,131.09,131.14,131.03,131.03,15600.0,100.2776,100.3159,100.2317,100.2317,15600.0
2011-03-10 12:20:00,131.01,131.18,131.0,131.17,21200.0,100.2164,100.3465,100.2088,100.3388,21200.0
2011-03-10 12:25:00,131.16,131.16,130.87,130.95,32500.0,100.3312,100.3312,100.1094,100.1706,32500.0
2011-03-10 12:30:00,130.97,130.99,130.85,130.88,67000.0,100.1859,100.2011,100.0941,100.117,67000.0
2011-03-10 12:35:00,130.88,131.03,130.87,131.03,14700.0,100.117,100.2317,100.1094,100.2317,14700.0
2011-03-10 12:40:00,131.01,131.04,130.92,131.0,17500.0,100.2164,100.2394,100.1476,100.2088,17500.0
2011-03-10 12:45:00,131.03,131.08,130.94,130.97,38600.0,100.2317,100.27,100.1629,100.1859,38600.0
2011-03-10 12:50:00,130.95,131.27,130.94,131.27,31600.0,100.1706,100.4153,100.1629,100.4153,31600.0
2011-03-10 12:55:00,131.26,131.31,131.15,131.31,22000.0,100.4077,100.4459,100.3235,100.4459,22000.0
2011-03-10 13:00:00,131.29,131.42,131.22,131.24,32700.0,100.4306,100.5301,100.3771,100.3924,32700.0
2011-03-10 13:05:00,131.21,131.28,131.19,131.25,22000.0,100.3694,100.423,100.3541,100.4,22000.0
2011-03-10 13:10:00,131.23,131.42,131.23,131.42,19300.0,100.3847,100.5301,100.3847,100.5301,19300.0
2011-03-10 13:15:00,131.44,131.44,131.32,131.33,9500.0,100.5454,100.5454,100.4536,100.4612,9500.0
2011-03-10 13:20:00,131.33,131.33,131.09,131.09,27200.0,100.4612,100.4612,100.2776,100.2776,27200.0
2011-03-10 13:25:00,131.04,131.04,130.86,130.87,22300.0,100.2394,100.2394,100.1017,100.1094,22300.0
2011-03-10 13:30:00,130.85,130.85,130.5,130.5,55400.0,100.0941,100.0941,99.8263,99.8263,55400.0
2011-03-10 13:35:00,130.5,130.69,130.3,130.3,187000.0,99.8263,99.9717,99.6733,99.6733,187000.0
2011-03-10 13:40:00,130.29,130.67,130.29,130.45,26900.0,99.6657,99.9564,99.6657,99.7881,26900.0
2011-03-10 13:45:00,130.46,130.68,130.44,130.64,26700.0,99.7957,99.964,99.7804,99.9334,26700.0
2011-03-10 13:50:00,130.67,130.77,130.55,130.55,28600.0,99.9564,100.0329,99.8646,99.8646,28600.0
2011-03-10 13:55:00,130.55,130.67,130.55,130.65,21200.0,99.8646,99.9564,99.8646,99.9411,21200.0
2011-03-10 14:00:00,130.62,130.83,130.62,130.75,23900.0,99.9181,100.0788,99.9181,100.0176,23900.0
2011-03-10 14:05:00,130.74,130.93,130.69,130.9,26600.0,100.0099,100.1553,99.9717,100.1323,26600.0
2011-03-10 14:10:00,130.9,130.91,130.74,130.74,9300.0,100.1323,100.14,100.0099,100.0099,9300.0
2011-03-10 14:15:00,130.73,130.8,130.7,130.8,6100.0,100.0023,100.0558,99.9793,100.0558,6100.0
2011-03-10 14:20:00,130.83,130.87,130.74,130.75,21500.0,100.0788,100.1094,100.0099,100.0176,21500.0
2011-03-10 14:25:00,130.76,130.85,130.7,130.7,3600.0,100.0252,100.0941,99.9793,99.9793,3600.0
2011-03-10 14:30:00,130.68,130.82,130.67,130.81,20700.0,99.964,100.0711,99.9564,100.0635,20700.0
2011-03-10 14:35:00,130.89,131.08,130.89,131.02,16300.0,100.1247,100.27,100.1247,100.2241,16300.0
2011-03-10 14:40:00,131.05,131.11,130.91,130.91,23100.0,100.247,100.2929,100.14,100.14,23100.0
2011-03-10 14:45:00,130.94,130.97,130.89,130.93,12900.0,100.1629,100.1859,100.1247,100.1553,12900.0
2011-03-10 14:50:00,130.93,130.94,130.83,130.87,7200.0,100.1553,100.1629,100.0788,100.1094,7200.0
2011-03-10 14:55:00,130.86,130.93,130.85,130.86,5800.0,100.1017,100.1553,100.0941,100.1017,5800.0
2011-03-10 15:00:00,130.89,130.91,130.58,130.64,18800.0,100.1247,100.14,99.8875,99.9334,18800.0
2011-03-10 15:05:00,130.67,130.75,130.64,130.71,4000.0,99.9564,100.0176,99.9334,99.987,4000.0
2011-03-10 15:10:00,130.61,130.61,130.52,130.54,14500.0,99.9105,99.9105,99.8416,99.8569,14500.0
2011-03-10 15:15:00,130.53,130.58,130.35,130.41,57100.0,99.8493,99.8875,99.7116,99.7575,57100.0
2011-03-10 15:20:00,130.4,130.51,130.35,130.5,39700.0,99.7498,99.834,99.7116,99.8263,39700.0
2011-03-10 15:25:00,130.51,130.55,130.38,130.43,36400.0,99.834,99.8646,99.7345,99.7728,36400.0
2011-03-10 15:30:00,130.42,130.46,130.32,130.39,15900.0,99.7651,99.7957,99.6886,99.7422,15900.0
2011-03-10 15:35:00,130.42,130.6,130.33,130.6,24000.0,99.7651,99.9028,99.6963,99.9028,24000.0
2011-03-10 15:40:00,130.59,130.84,130.59,130.78,18600.0,99.8952,100.0864,99.8952,100.0405,18600.0
2011-03-10 15:45:00,130.77,130.77,130.55,130.6,57600.0,100.0329,100.0329,99.8646,99.9028,57600.0
2011-03-10 15:50:00,130.59,130.6,130.47,130.47,120400.0,99.8952,99.9028,99.8034,99.8034,120400.0
2011-03-10 15:55:00,130.47,130.48,130.38,130.4,51300.0,99.8034,99.811,99.7345,99.7498,51300.0
2011-03-11 09:30:00,129.99,130.37,129.88,130.32,326900.0,99.4362,99.7269,99.3521,99.6886,326900.0
2011-03-11 09:35:00,130.37,130.6,130.35,130.6,21500.0,99.7269,99.9028,99.7116,99.9028,21500.0
2011-03-11 09:40:00,130.61,130.73,130.59,130.71,42000.0,99.9105,100.0023,99.8952,99.987,42000.0
2011-03-11 09:45:00,130.71,130.73,130.53,130.54,33000.0,99.987,100.0023,99.8493,99.8569,33000.0
2011-03-11 09:50:00,130.51,130.68,130.35,130.57,135500.0,99.834,99.964,99.7116,99.8799,135500.0
2011-03-11 09:55:00,130.43,130.61,130.25,130.52,201000.0,99.7728,99.9105,99.6351,99.8416,201000.0
2011-03-11 10:00:00,130.49,130.54,130.27,130.28,41800.0,99.8187,99.8569,99.6504,99.658,41800.0
2011-03-11 10:05:00,130.24,130.25,130.15,130.17,25900.0,99.6274,99.6351,99.5586,99.5739,25900.0
2011-03-11 10:10:00,130.18,130.31,130.11,130.22,49400.0,99.5815,99.681,99.528,99.6121,49400.0
2011-03-11 10:15:00,130.22,130.61,130.22,130.55,52200.0,99.6121,99.9105,99.6121,99.8646,52200.0
2011-03-11 10:20:00,130.57,130.66,130.43,130.46,57800.0,99.8799,99.9487,99.7728,99.7957,57800.0
2011-03-11 10:25:00,130.49,130.65,130.35,130.37,38200.0,99.8187,99.9411,99.7116,99.7269,38200.0
2011-03-11 10:30:00,130.39,130.53,130.29,130.3,68900.0,99.7422,99.8493,99.6657,99.6733,68900.0
2011-03-11 10:35:00,130.29,130.43,130.25,130.43,33000.0,99.6657,99.7728,99.6351,99.7728,33000.0
2011-03-11 10:40:00,130.42,130.44,130.32,130.34,27900.0,99.7651,99.7804,99.6886,99.7039,27900.0
2011-03-11 10:45:00,130.32,130.51,130.28,130.49,37700.0,99.6886,99.834,99.658,99.8187,37700.0
2011-03-11 10:50:00,130.49,130.52,130.31,130.47,32100.0,99.8187,99.8416,99.681,99.8034,32100.0
2011-03-11 10:55:00,130.49,130.56,130.4,130.56,26500.0,99.8187,99.8722,99.7498,99.8722,26500.0
2011-03-11 11:00:00,130.58,130.61,130.44,130.48,41100.0,99.8875,99.9105,99.7804,99.811,41100.0
2011-03-11 11:05:00,130.49,130.55,130.36,130.4,28700.0,99.8187,99.8646,99.7192,99.7498,28700.0
2011-03-11 11:10:00,130.39,130.49,130.37,130.41,38300.0,99.7422,99.8187,99.7269,99.7575,38300.0
2011-03-11 11:15:00,130.38,130.41,130.35,130.4,30600.0,99.7345,99.7575,99.7116,99.7498,30600.0
2011-03-11 11:20:00,130.42,130.65,130.42,130.65,22700.0,99.7651,99.9411,99.7651,99.9411,22700.0
2011-03-11 11:25:00,130.61,130.67,130.56,130.56,11500.0,99.9105,99.9564,99.8722,99.8722,11500.0
2011-03-11 11:30:00,130.59,130.65,130.55,130.6,6800.0,99.8952,99.9411,99.8646,99.9028,6800.0
2011-03-11 11:35:00,130.61,130.81,130.61,130.79,18000.0,99.9105,100.0635,99.9105,100.0482,18000.0
2011-03-11 11:40:00,130.81,131.0,130.78,130.97,38500.0,100.0635,100.2088,100.0405,100.1859,38500.0
2011-03-11 11:45:00,130.99,131.1,130.93,130.93,36900.0,100.2011,100.2853,100.1553,100.1553,36900.0
2011-03-11 11:50:00,130.95,131.05,130.9,131.02,50800.0,100.1706,100.247,100.1323,100.2241,50800.0
2011-03-11 11:55:00,131.05,131.1,130.97,130.99,32200.0,100.247,100.2853,100.1859,100.2011,32200.0
2011-03-11 12:00:00,131.01,131.11,131.01,131.06,9300.0,100.2164,100.2929,100.2164,100.2547,9300.0
2011-03-11 12:05:00,131.06,131.11,131.03,131.09,10100.0,100.2547,100.2929,100.2317,100.2776,10100.0
2011-03-11 12:10:00,131.03,131.06,130.96,130.98,27300.0,100.2317,100.2547,100.1782,100.1935,27300.0
2011-03-11 12:15:00,131.0,131.12,130.99,131.1,14200.0,100.2088,100.3006,100.2011,100.2853,14200.0
2011-03-11 12:20:00,131.09,131.25,131.09,131.2,31300.0,100.2776,100.4,100.2776,100.3618,31300.0
2011-03-11 12:25:00,131.23,131.23,131.14,131.15,10700.0,100.3847,100.3847,100.3159,100.3235,10700.0
2011-03-11 12:30:00,131.15,131.16,131.1,131.1,9500.0,100.3235,100.3312,100.2853,100.2853,9500.0
2011-03-11 12:35:00,131.09,131.13,131.05,131.07,18000.0,100.2776,100.3082,100.247,100.2623,18000.0
2011-03-11 12:40:00,131.07,131.12,131.05,131.06,29200.0,100.2623,100.3006,100.247,100.2547,29200.0
2011-03-11 12:45:00,131.09,131.13,131.02,131.08,18200.0,100.2776,100.3082,100.2241,100.27,18200.0
2011-03-11 12:50:00,131.1,131.18,131.07,131.14,12100.0,100.2853,100.3465,100.2623,100.3159,12100.0
2011-03-11 12:55:00,131.14,131.14,131.09,131.14,14400.0,100.3159,100.3159,100.2776,100.3159,14400.0
2011-03-11 13:00:00,131.12,131.14,131.04,131.06,28800.0,100.3006,100.3159,100.2394,100.2547,28800.0
2011-03-11 13:05:00,131.05,131.09,131.03,131.05,9500.0,100.247,100.2776,100.2317,100.247,9500.0
2011-03-11 13:10:00,131.04,131.06,130.86,130.86,15700.0,100.2394,100.2547,100.1017,100.1017,15700.0
2011-03-11 13:15:00,130.87,130.88,130.79,130.86,27900.0,100.1094,100.117,100.0482,100.1017,27900.0
2011-03-11 13:20:00,130.89,130.93,130.8,130.93,18500.0,100.1247,100.1553,100.0558,100.1553,18500.0
2011-03-11 13:25:00,130.94,130.97,130.88,130.91,6600.0,100.1629,100.1859,100.117,100.14,6600.0
2011-03-11 13:30:00,130.92,130.92,130.9,130.9,9500.0,100.1476,100.1476,100.1323,100.1323,9500.0
2011-03-11 13:35:00,130.91,131.04,130.91,130.92,28200.0,100.14,100.2394,100.14,100.1476,28200.0
2011-03-11 13:40:00,130.92,131.02,130.9,131.02,10500.0,100.1476,100.2241,100.1323,100.2241,10500.0
2011-03-11 13:45:00,131.02,131.08,131.02,131.08,4700.0,100.2241,100.27,100.2241,100.27,4700.0
2011-03-11 13:50:00,131.09,131.09,131.0,131.07,23800.0,100.2776,100.2776,100.2088,100.2623,23800.0
2011-03-11 13:55:00,131.07,131.07,130.94,130.95,12500.0,100.2623,100.2623,100.1629,100.1706,12500.0
2011-03-11 14:00:00,130.97,131.0,130.93,130.98,1045500.0,100.1859,100.2088,100.1553,100.1935,1045500.0
2011-03-11 14:05:00,130.99,131.05,130.98,131.0,7700.0,100.2011,100.247,100.1935,100.2088,7700.0
2011-03-11 14:10:00,130.99,131.12,130.99,131.1,15100.0,100.2011,100.3006,100.2011,100.2853,15100.0
2011-03-11 14:15:00,131.1,131.28,131.1,131.28,28400.0,100.2853,100.423,100.2853,100.423,28400.0
2011-03-11 14:20:00,131.28,131.3,131.23,131.28,18200.0,100.423,100.4383,100.3847,100.423,18200.0
2011-03-11 14:25:00,131.27,131.34,131.27,131.28,10200.0,100.4153,100.4689,100.4153,100.423,10200.0
2011-03-11 14:30:00,131.27,131.39,131.26,131.37,15200.0,100.4153,100.5071,100.4077,100.4918,15200.0
2011-03-11 14:35:00,131.39,131.39,131.27,131.28,15500.0,100.5071,100.5071,100.4153,100.423,15500.0
2011-03-11 14:40:00,131.29,131.43,131.29,131.35,21200.0,100.4306,100.5377,100.4306,100.4765,21200.0
2011-03-11 14:45:00,131.36,131.39,131.32,131.36,9000.0,100.4842,100.5071,100.4536,100.4842,9000.0
2011-03-11 14:50:00,131.37,131.4,131.33,131.39,11500.0,100.4918,100.5148,100.4612,100.5071,11500.0
2011-03-11 14:55:00,131.39,131.4,131.37,131.39,12200.0,100.5071,100.5148,100.4918,100.5071,12200.0
2011-03-11 15:00:00,131.37,131.57,131.37,131.55,44400.0,100.4918,100.6448,100.4918,100.6295,44400.0
2011-03-11 15:05:00,131.56,131.64,131.56,131.56,22700.0,100.6372,100.6984,100.6372,100.6372,22700.0
2011-03-11 15:10:00,131.55,131.56,131.49,131.52,54900.0,100.6295,100.6372,100.5836,100.6066,54900.0
2011-03-11 15:15:00,131.56,131.62,131.53,131.61,18100.0,100.6372,100.6831,100.6142,100.6754,18100.0
2011-03-11 15:20:00,131.61,131.77,131.61,131.77,25700.0,100.6754,100.7978,100.6754,100.7978,25700.0
2011-03-11 15:25:00,131.75,131.77,131.66,131.74,13800.0,100.7825,100.7978,100.7137,100.7749,13800.0
2011-03-11 15:30:00,131.75,131.78,131.39,131.39,41100.0,100.7825,100.8055,100.5071,100.5071,41100.0
2011-03-11 15:35:00,131.42,131.61,131.4,131.54,25800.0,100.5301,100.6754,100.5148,100.6219,25800.0
2011-03-11 15:40:00,131.54,131.61,131.44,131.61,26700.0,100.6219,100.6754,100.5454,100.6754,26700.0
2011-03-11 15:45:00,131.61,131.67,131.51,131.53,31000.0,100.6754,100.7213,100.5989,100.6142,31000.0
2011-03-11 15:50:00,131.52,131.6,131.51,131.55,46900.0,100.6066,100.6678,100.5989,100.6295,46900.0
2011-03-11 15:55:00,131.54,131.54,131.32,131.33,103000.0,100.6219,100.6219,100.4536,100.4612,103000.0
2011-03-14 09:30:00,130.46,130.78,130.4,130.78,122000.0,99.7957,100.0405,99.7498,100.0405,122000.0
2011-03-14 09:35:00,130.77,130.87,130.67,130.67,113100.0,100.0329,100.1094,99.9564,99.9564,113100.0
2011-03-14 09:40:00,130.69,130.76,130.44,130.49,84000.0,99.9717,100.0252,99.7804,99.8187,84000.0
2011-03-14 09:45:00,130.48,130.82,130.44,130.69,42000.0,99.811,100.0711,99.7804,99.9717,42000.0
2011-03-14 09:50:00,130.67,130.78,130.66,130.68,22200.0,99.9564,100.0405,99.9487,99.964,22200.0
2011-03-14 09:55:00,130.63,130.91,130.61,130.8,45700.0,99.9258,100.14,99.9105,100.0558,45700.0
2011-03-14 10:00:00,130.77,130.94,130.76,130.91,4600.0,100.0329,100.1629,100.0252,100.14,4600.0
2011-03-14 10:05:00,130.83,130.87,130.72,130.76,5300.0,100.0788,100.1094,99.9946,100.0252,5300.0
2011-03-14 10:10:00,130.61,130.65,130.55,130.65,9000.0,99.9105,99.9411,99.8646,99.9411,9000.0
2011-03-14 10:15:00,130.62,130.7,130.5,130.5,3400.0,99.9181,99.9793,99.8263,99.8263,3400.0
2011-03-14 10:20:00,130.55,130.6,130.47,130.51,3300.0,99.8646,99.9028,99.8034,99.834,3300.0
2011-03-14 10:25:00,130.54,130.69,130.53,130.59,29400.0,99.8569,99.9717,99.8493,99.8952,29400.0
2011-03-14 10:30:00,130.6,130.6,130.17,130.17,22200.0,99.9028,99.9028,99.5739,99.5739,22200.0
2011-03-14 10:35:00,130.2,130.32,130.15,130.23,82400.0,99.5968,99.6886,99.5586,99.6198,82400.0
2011-03-14 10:40:00,130.32,130.37,130.23,130.34,56600.0,99.6886,99.7269,99.6198,99.7039,56600.0
2011-03-14 10:45:00,130.35,130.5,130.3,130.48,14200.0,99.7116,99.8263,99.6733,99.811,14200.0
2011-03-14 10:50:00,130.43,130.55,130.37,130.37,9200.0,99.7728,99.8646,99.7269,99.7269,9200.0
2011-03-14 10:55:00,130.37,130.41,130.09,130.13,74000.0,99.7269,99.7575,99.5127,99.5433,74000.0
2011-03-14 11:00:00,130.11,130.27,130.04,130.25,37000.0,99.528,99.6504,99.4744,99.6351,37000.0
2011-03-14 11:05:00,130.25,130.3,130.05,130.07,28700.0,99.6351,99.6733,99.4821,99.4974,28700.0
2011-03-14 11:10:00,130.08,130.12,129.76,129.89,36400.0,99.505,99.5356,99.2603,99.3597,36400.0
2011-03-14 11:15:00,129.88,129.88,129.7,129.76,64900.0,99.3521,99.3521,99.2144,99.2603,64900.0
2011-03-14 11:20:00,129.76,129.94,129.76,129.87,42500.0,99.2603,99.3979,99.2603,99.3444,42500.0
2011-03-14 11:25:00,129.91,129.94,129.75,129.75,44000.0,99.375,99.3979,99.2526,99.2526,44000.0
2011-03-14 11:30:00,129.75,129.82,129.61,129.72,37400.0,99.2526,99.3062,99.1455,99.2297,37400.0
2011-03-14 11:35:00,129.73,129.8,129.64,129.77,27900.0,99.2373,99.2909,99.1685,99.2679,27900.0
2011-03-14 11:40:00,129.77,129.94,129.76,129.94,18800.0,99.2679,99.3979,99.2603,99.3979,18800.0
2011-03-14 11:45:00,129.93,129.93,129.81,129.82,9500.0,99.3903,99.3903,99.2985,99.3062,9500.0
2011-03-14 11:50:00,129.79,129.84,129.72,129.75,37600.0,99.2832,99.3215,99.2297,99.2526,37600.0
2011-03-14 11:55:00,129.75,129.81,129.7,129.78,68200.0,99.2526,99.2985,99.2144,99.2756,68200.0
2011-03-14 12:00:00,129.79,129.9,129.79,129.8,81200.0,99.2832,99.3674,99.2832,99.2909,81200.0
2011-03-14 12:05:00,129.82,129.84,129.79,129.84,12100.0,99.3062,99.3215,99.2832,99.3215,12100.0
2011-03-14 12:10:00,129.83,129.88,129.78,129.78,6500.0,99.3138,99.3521,99.2756,99.2756,6500.0
2011-03-14 12:15:00,129.75,129.75,129.66,129.74,38900.0,99.2526,99.2526,99.1838,99.245,38900.0
2011-03-14 12:20:00,129.81,129.87,129.78,129.84,34300.0,99.2985,99.3444,99.2756,99.3215,34300.0
2011-03-14 12:25:00,129.81,129.81,129.74,129.76,14900.0,99.2985,99.2985,99.245,99.2603,14900.0
2011-03-14 12:30:00,129.79,129.84,129.75,129.82,18700.0,99.2832,99.3215,99.2526,99.3062,18700.0
2011-03-14 12:35:00,129.79,129.79,129.59,129.59,39200.0,99.2832,99.2832,99.1302,99.1302,39200.0
2011-03-14 12:40:00,129.57,129.65,129.55,129.65,19800.0,99.1149,99.1761,99.0996,99.1761,19800.0
2011-03-14 12:45:00,129.67,129.72,129.64,129.68,15900.0,99.1914,99.2297,99.1685,99.1991,15900.0
2011-03-14 12:50:00,129.72,129.72,129.66,129.68,15400.0,99.2297,99.2297,99.1838,99.1991,15400.0
2011-03-14 12:55:00,129.63,129.83,129.63,129.83,37000.0,99.1608,99.3138,99.1608,99.3138,37000.0
2011-03-14 13:00:00,129.85,129.87,129.84,129.84,82500.0,99.3291,99.3444,99.3215,99.3215,82500.0
2011-03-14 13:05:00,129.82,129.97,129.81,129.97,66900.0,99.3062,99.4209,99.2985,99.4209,66900.0
2011-03-14 13:10:00,129.97,130.03,129.94,130.03,14700.0,99.4209,99.4668,99.3979,99.4668,14700.0
2011-03-14 13:15:00,130.03,130.03,129.9,129.97,172700.0,99.4668,99.4668,99.3674,99.4209,172700.0
2011-03-14 13:20:00,129.93,129.96,129.88,129.88,5000.0,99.3903,99.4132,99.3521,99.3521,5000.0
2011-03-14 13:25:00,129.88,129.96,129.88,129.94,21400.0,99.3521,99.4132,99.3521,99.3979,21400.0
2011-03-14 13:30:00,129.9,129.93,129.83,129.83,12900.0,99.3674,99.3903,99.3138,99.3138,12900.0
2011-03-14 13:35:00,129.82,129.87,129.75,129.8,30900.0,99.3062,99.3444,99.2526,99.2909,30900.0
2011-03-14 13:40:00,129.79,129.93,129.79,129.92,13700.0,99.2832,99.3903,99.2832,99.3826,13700.0
2011-03-14 13:45:00,129.91,129.97,129.89,129.9,9300.0,99.375,99.4209,99.3597,99.3674,9300.0
2011-03-14 13:50:00,129.92,130.09,129.89,130.06,41300.0,99.3826,99.5127,99.3597,99.4897,41300.0
2011-03-14 13:55:00,130.08,130.09,129.94,129.95,9900.0,99.505,99.5127,99.3979,99.4056,9900.0
2011-03-14 14:00:00,129.95,130.03,129.95,130.0,5900.0,99.4056,99.4668,99.4056,99.4438,5900.0
2011-03-14 14:05:00,130.04,130.28,130.04,130.23,275800.0,99.4744,99.658,99.4744,99.6198,275800.0
2011-03-14 14:10:00,130.2,130.36,130.19,130.2,60900.0,99.5968,99.7192,99.5892,99.5968,60900.0
2011-03-14 14:15:00,130.22,130.25,130.12,130.16,26400.0,99.6121,99.6351,99.5356,99.5662,26400.0
2011-03-14 14:20:00,130.18,130.4,130.18,130.36,24000.0,99.5815,99.7498,99.5815,99.7192,24000.0
2011-03-14 14:25:00,130.3,130.35,130.23,130.35,29900.0,99.6733,99.7116,99.6198,99.7116,29900.0
2011-03-14 14:30:00,130.33,130.34,130.13,130.13,18400.0,99.6963,99.7039,99.5433,99.5433,18400.0
2011-03-14 14:35:00,130.1,130.14,130.02,130.04,32100.0,99.5203,99.5509,99.4591,99.4744,32100.0
2011-03-14 14:40:00,130.05,130.11,129.98,129.98,14200.0,99.4821,99.528,99.4285,99.4285,14200.0
2011-03-14 14:45:00,129.98,130.14,129.95,130.13,17900.0,99.4285,99.5509,99.4056,99.5433,17900.0
2011-03-14 14:50:00,130.13,130.13,129.93,129.95,10200.0,99.5433,99.5433,99.3903,99.4056,10200.0
2011-03-14 14:55:00,129.97,130.07,129.97,130.04,43400.0,99.4209,99.4974,99.4209,99.4744,43400.0
2011-03-14 15:00:00,130.03,130.16,129.96,129.98,18500.0,99.4668,99.5662,99.4132,99.4285,18500.0
2011-03-14 15:05:00,130.0,130.21,130.0,130.15,33900.0,99.4438,99.6045,99.4438,99.5586,33900.0
2011-03-14 15:10:00,130.18,130.44,130.14,130.44,126800.0,99.5815,99.7804,99.5509,99.7804,126800.0
2011-03-14 15:15:00,130.43,130.43,130.28,130.32,21400.0,99.7728,99.7728,99.658,99.6886,21400.0
2011-03-14 15:20:00,130.3,130.36,130.23,130.32,165600.0,99.6733,99.7192,99.6198,99.6886,165600.0
2011-03-14 15:25:00,130.34,130.36,130.2,130.27,35000.0,99.7039,99.7192,99.5968,99.6504,35000.0
2011-03-14 15:30:00,130.32,130.4,130.26,130.3,87600.0,99.6886,99.7498,99.6427,99.6733,87600.0
2011-03-14 15:35:00,130.3,130.39,130.23,130.36,72500.0,99.6733,99.7422,99.6198,99.7192,72500.0
2011-03-14 15:40:00,130.38,130.68,130.38,130.64,87400.0,99.7345,99.964,99.7345,99.9334,87400.0
2011-03-14 15:45:00,130.67,130.76,130.5,130.54,84500.0,99.9564,100.0252,99.8263,99.8569,84500.0
2011-03-14 15:50:00,130.52,130.64,130.49,130.59,46500.0,99.8416,99.9334,99.8187,99.8952,46500.0
2011-03-14 15:55:00,130.6,130.7,130.55,130.55,66400.0,99.9028,99.9793,99.8646,99.8646,66400.0
2011-03-15 09:30:00,127.04,127.45,127.04,127.14,229100.0,97.1796,97.4932,97.1796,97.2561,229100.0
2011-03-15 09:35:00,127.16,127.55,126.95,127.44,137000.0,97.2714,97.5697,97.1107,97.4856,137000.0
2011-03-15 09:40:00,127.41,127.74,127.35,127.72,129800.0,97.4626,97.7151,97.4167,97.6998,129800.0
2011-03-15 09:45:00,127.73,127.88,127.58,127.87,47400.0,97.7074,97.8221,97.5927,97.8145,47400.0
2011-03-15 09:50:00,127.88,127.93,127.61,127.63,51500.0,97.8221,97.8604,97.6156,97.6309,51500.0
2011-03-15 09:55:00,127.61,127.64,127.21,127.32,96200.0,97.6156,97.6386,97.3096,97.3938,96200.0
2011-03-15 10:00:00,127.34,127.5,127.29,127.43,60100.0,97.4091,97.5315,97.3708,97.4779,60100.0
2011-03-15 10:05:00,127.45,127.66,127.31,127.57,106100.0,97.4932,97.6539,97.3861,97.585,106100.0
2011-03-15 10:10:00,127.56,127.75,127.48,127.74,45400.0,97.5774,97.7227,97.5162,97.7151,45400.0
2011-03-15 10:15:00,127.76,127.78,127.59,127.67,40000.0,97.7304,97.7457,97.6003,97.6615,40000.0
2011-03-15 10:20:00,127.69,128.05,127.65,128.01,35400.0,97.6768,97.9522,97.6462,97.9216,35400.0
2011-03-15 10:25:00,128.0,128.2,127.95,128.2,42300.0,97.9139,98.0669,97.8757,98.0669,42300.0
2011-03-15 10:30:00,128.25,128.28,128.02,128.03,35800.0,98.1052,98.1281,97.9292,97.9369,35800.0
2011-03-15 10:35:00,128.01,128.22,127.98,128.17,18500.0,97.9216,98.0822,97.8986,98.044,18500.0
2011-03-15 10:40:00,128.16,128.32,128.14,128.28,50000.0,98.0363,98.1587,98.021,98.1281,50000.0
2011-03-15 10:45:00,128.26,128.26,128.08,128.16,53200.0,98.1128,98.1128,97.9751,98.0363,53200.0
2011-03-15 10:50:00,128.15,128.38,128.15,128.35,85900.0,98.0287,98.2046,98.0287,98.1817,85900.0
2011-03-15 10:55:00,128.33,128.35,128.15,128.26,41000.0,98.1664,98.1817,98.0287,98.1128,41000.0
2011-03-15 11:00:00,128.24,128.24,127.95,127.98,15500.0,98.0975,98.0975,97.8757,97.8986,15500.0
2011-03-15 11:05:00,127.98,128.09,127.93,127.97,25200.0,97.8986,97.9828,97.8604,97.891,25200.0
2011-03-15 11:10:00,127.98,128.13,127.96,128.13,24000.0,97.8986,98.0134,97.8833,98.0134,24000.0
2011-03-15 11:15:00,128.14,128.19,128.01,128.19,35200.0,98.021,98.0593,97.9216,98.0593,35200.0
2011-03-15 11:20:00,128.19,128.25,128.05,128.07,57100.0,98.0593,98.1052,97.9522,97.9675,57100.0
2011-03-15 11:25:00,128.07,128.35,128.05,128.32,46800.0,97.9675,98.1817,97.9522,98.1587,46800.0
2011-03-15 11:30:00,128.32,128.36,128.23,128.25,17700.0,98.1587,98.1893,98.0899,98.1052,17700.0
2011-03-15 11:35:00,128.25,128.42,128.23,128.42,28100.0,98.1052,98.2352,98.0899,98.2352,28100.0
2011-03-15 11:40:00,128.4,128.43,128.32,128.38,35500.0,98.2199,98.2429,98.1587,98.2046,35500.0
2011-03-15 11:45:00,128.36,128.41,128.26,128.31,10100.0,98.1893,98.2276,98.1128,98.1511,10100.0
2011-03-15 11:50:00,128.3,128.32,128.16,128.28,34300.0,98.1434,98.1587,98.0363,98.1281,34300.0
2011-03-15 11:55:00,128.29,128.4,128.27,128.39,38900.0,98.1358,98.2199,98.1205,98.2123,38900.0
2011-03-15 12:00:00,128.39,128.68,128.34,128.63,66700.0,98.2123,98.4341,98.174,98.3959,66700.0
2011-03-15 12:05:00,128.64,128.8,128.63,128.77,38200.0,98.4035,98.5259,98.3959,98.503,38200.0
2011-03-15 12:10:00,128.79,128.83,128.73,128.78,26300.0,98.5183,98.5489,98.4724,98.5106,26300.0
2011-03-15 12:15:00,128.76,128.78,128.63,128.66,23800.0,98.4953,98.5106,98.3959,98.4188,23800.0
2011-03-15 12:20:00,128.67,128.73,128.65,128.67,13500.0,98.4265,98.4724,98.4112,98.4265,13500.0
2011-03-15 12:25:00,128.72,128.98,128.72,128.9,61300.0,98.4647,98.6636,98.4647,98.6024,61300.0
2011-03-15 12:30:00,128.95,128.95,128.66,128.68,69200.0,98.6406,98.6406,98.4188,98.4341,69200.0
2011-03-15 12:35:00,128.71,128.73,128.62,128.63,17100.0,98.4571,98.4724,98.3882,98.3959,17100.0
2011-03-15 12:40:00,128.63,128.63,128.42,128.43,17400.0,98.3959,98.3959,98.2352,98.2429,17400.0
2011-03-15 12:45:00,128.42,128.44,128.25,128.35,41200.0,98.2352,98.2505,98.1052,98.1817,41200.0
2011-03-15 12:50:00,128.33,128.53,128.33,128.52,38600.0,98.1664,98.3194,98.1664,98.3117,38600.0
2011-03-15 12:55:00,128.52,128.59,128.44,128.58,12300.0,98.3117,98.3653,98.2505,98.3576,12300.0
2011-03-15 13:00:00,128.56,128.59,128.44,128.5,37400.0,98.3423,98.3653,98.2505,98.2964,37400.0
2011-03-15 13:05:00,128.54,128.57,128.37,128.38,22700.0,98.327,98.35,98.197,98.2046,22700.0
2011-03-15 13:10:00,128.35,128.52,128.33,128.49,31000.0,98.1817,98.3117,98.1664,98.2888,31000.0
2011-03-15 13:15:00,128.48,128.5,128.29,128.33,36700.0,98.2811,98.2964,98.1358,98.1664,36700.0
2011-03-15 13:20:00,128.34,128.43,128.31,128.37,15200.0,98.174,98.2429,98.1511,98.197,15200.0
2011-03-15 13:25:00,128.38,128.45,128.33,128.36,22700.0,98.2046,98.2582,98.1664,98.1893,22700.0
2011-03-15 13:30:00,128.36,128.53,128.36,128.53,16400.0,98.1893,98.3194,98.1893,98.3194,16400.0
2011-03-15 13:35:00,128.53,128.53,128.43,128.5,30000.0,98.3194,98.3194,98.2429,98.2964,30000.0
2011-03-15 13:40:00,128.52,128.65,128.44,128.45,36300.0,98.3117,98.4112,98.2505,98.2582,36300.0
2011-03-15 13:45:00,128.43,128.57,128.37,128.51,21900.0,98.2429,98.35,98.197,98.3041,21900.0
2011-03-15 13:50:00,128.54,128.66,128.54,128.58,33300.0,98.327,98.4188,98.327,98.3576,33300.0
2011-03-15 13:55:00,128.57,128.71,128.57,128.7,15000.0,98.35,98.4571,98.35,98.4494,15000.0
2011-03-15 14:00:00,128.71,128.72,128.62,128.62,17600.0,98.4571,98.4647,98.3882,98.3882,17600.0
2011-03-15 14:05:00,128.65,128.71,128.64,128.68,13300.0,98.4112,98.4571,98.4035,98.4341,13300.0
2011-03-15 14:10:00,128.68,128.76,128.65,128.72,16300.0,98.4341,98.4953,98.4112,98.4647,16300.0
2011-03-15 14:15:00,128.69,128.86,128.38,128.41,142500.0,98.4418,98.5718,98.2046,98.2276,142500.0
2011-03-15 14:20:00,128.37,128.96,128.37,128.96,87400.0,98.197,98.6483,98.197,98.6483,87400.0
2011-03-15 14:25:00,128.97,129.15,128.81,129.1,50600.0,98.6559,98.7936,98.5336,98.7554,50600.0
2011-03-15 14:30:00,129.12,129.12,128.98,129.0,38800.0,98.7707,98.7707,98.6636,98.6789,38800.0
2011-03-15 14:35:00,128.98,129.11,128.92,128.98,26200.0,98.6636,98.763,98.6177,98.6636,26200.0
2011-03-15 14:40:00,128.99,129.22,128.98,129.21,22000.0,98.6712,98.8472,98.6636,98.8395,22000.0
2011-03-15 14:45:00,129.18,129.33,129.17,129.27,24100.0,98.8166,98.9313,98.8089,98.8854,24100.0
2011-03-15 14:50:00,129.26,129.28,129.14,129.15,56800.0,98.8778,98.8931,98.786,98.7936,56800.0
2011-03-15 14:55:00,129.14,129.28,129.06,129.06,36700.0,98.786,98.8931,98.7248,98.7248,36700.0
2011-03-15 15:00:00,129.02,129.25,129.0,129.23,34100.0,98.6942,98.8701,98.6789,98.8548,34100.0
2011-03-15 15:05:00,129.22,129.37,129.22,129.27,28000.0,98.8472,98.9619,98.8472,98.8854,28000.0
2011-03-15 15:10:00,129.25,129.36,129.19,129.19,25900.0,98.8701,98.9543,98.8242,98.8242,25900.0
2011-03-15 15:15:00,129.19,129.4,129.16,129.35,40800.0,98.8242,98.9849,98.8013,98.9466,40800.0
2011-03-15 15:20:00,129.36,129.63,129.36,129.53,79100.0,98.9543,99.1608,98.9543,99.0843,79100.0
2011-03-15 15:25:00,129.53,129.58,129.49,129.51,37300.0,99.0843,99.1226,99.0537,99.069,37300.0
2011-03-15 15:30:00,129.54,129.56,129.32,129.4,106600.0,99.092,99.1073,98.9237,98.9849,106600.0
2011-03-15 15:35:00,129.39,129.49,129.28,129.46,35900.0,98.9772,99.0537,98.8931,99.0308,35900.0
2011-03-15 15:40:00,129.49,129.81,129.45,129.69,75000.0,99.0537,99.2985,99.0231,99.2067,75000.0
2011-03-15 15:45:00,129.7,129.7,129.4,129.45,92800.0,99.2144,99.2144,98.9849,99.0231,92800.0
2011-03-15 15:50:00,129.45,129.5,129.3,129.47,49300.0,99.0231,99.0614,98.9084,99.0384,49300.0
2011-03-15 15:55:00,129.45,129.5,129.07,129.11,161100.0,99.0231,99.0614,98.7324,98.763,161100.0
2011-03-16 09:30:00,128.64,128.73,128.55,128.71,83700.0,98.4035,98.4724,98.3347,98.4571,83700.0
2011-03-16 09:35:00,128.68,128.77,128.47,128.47,55500.0,98.4341,98.503,98.2735,98.2735,55500.0
2011-03-16 09:40:00,128.4,128.63,128.17,128.63,92100.0,98.2199,98.3959,98.044,98.3959,92100.0
2011-03-16 09:45:00,128.55,128.55,128.25,128.35,21200.0,98.3347,98.3347,98.1052,98.1817,21200.0
2011-03-16 09:50:00,128.39,128.72,128.35,128.72,46600.0,98.2123,98.4647,98.1817,98.4647,46600.0
2011-03-16 09:55:00,128.7,128.74,128.52,128.64,11800.0,98.4494,98.48,98.3117,98.4035,11800.0
2011-03-16 10:00:00,128.55,128.81,128.55,128.76,18300.0,98.3347,98.5336,98.3347,98.4953,18300.0
2011-03-16 10:05:00,128.73,128.88,128.63,128.74,44900.0,98.4724,98.5871,98.3959,98.48,44900.0
2011-03-16 10:10:00,128.8,128.84,128.61,128.61,17700.0,98.5259,98.5565,98.3806,98.3806,17700.0
2011-03-16 10:15:00,128.61,128.74,128.54,128.74,15500.0,98.3806,98.48,98.327,98.48,15500.0
2011-03-16 10:20:00,128.73,128.73,128.58,128.71,15700.0,98.4724,98.4724,98.3576,98.4571,15700.0
2011-03-16 10:25:00,128.71,128.83,128.63,128.8,11300.0,98.4571,98.5489,98.3959,98.5259,11300.0
2011-03-16 10:30:00,128.8,128.9,128.69,128.74,16100.0,98.5259,98.6024,98.4418,98.48,16100.0
2011-03-16 10:35:00,128.75,128.93,128.66,128.92,15100.0,98.4877,98.6253,98.4188,98.6177,15100.0
2011-03-16 10:40:00,128.92,129.02,128.9,128.9,26100.0,98.6177,98.6942,98.6024,98.6024,26100.0
2011-03-16 10:45:00,128.89,129.01,128.85,128.99,11800.0,98.5947,98.6865,98.5642,98.6712,11800.0
2011-03-16 10:50:00,129.0,129.0,128.81,128.81,5800.0,98.6789,98.6789,98.5336,98.5336,5800.0
2011-03-16 10:55:00,128.83,128.83,128.32,128.32,32500.0,98.5489,98.5489,98.1587,98.1587,32500.0
2011-03-16 11:00:00,128.27,128.29,127.3,127.74,799100.0,98.1205,98.1358,97.3785,97.7151,799100.0
2011-03-16 11:05:00,127.73,128.05,127.0,127.98,401700.0,97.7074,97.9522,97.149,97.8986,401700.0
2011-03-16 11:10:00,128.02,128.31,127.84,128.18,143100.0,97.9292,98.1511,97.7915,98.0516,143100.0
2011-03-16 11:15:00,128.2,128.23,127.97,128.03,76100.0,98.0669,98.0899,97.891,97.9369,76100.0
2011-03-16 11:20:00,128.0,128.08,127.75,127.84,54000.0,97.9139,97.9751,97.7227,97.7915,54000.0
2011-03-16 11:25:00,127.86,128.06,127.79,128.04,74700.0,97.8068,97.9598,97.7533,97.9445,74700.0
2011-03-16 11:30:00,128.06,128.26,128.06,128.22,52200.0,97.9598,98.1128,97.9598,98.0822,52200.0
2011-03-16 11:35:00,128.19,128.26,127.95,128.08,46500.0,98.0593,98.1128,97.8757,97.9751,46500.0
2011-03-16 11:40:00,128.06,128.18,127.95,127.96,54000.0,97.9598,98.0516,97.8757,97.8833,54000.0
2011-03-16 11:45:00,127.98,127.98,127.62,127.79,75100.0,97.8986,97.8986,97.6233,97.7533,75100.0
2011-03-16 11:50:00,127.77,127.78,127.55,127.63,53700.0,97.738,97.7457,97.5697,97.6309,53700.0
2011-03-16 11:55:00,127.63,127.78,127.55,127.63,45800.0,97.6309,97.7457,97.5697,97.6309,45800.0
2011-03-16 12:00:00,127.63,127.65,127.29,127.37,30000.0,97.6309,97.6462,97.3708,97.432,30000.0
2011-03-16 12:05:00,127.3,127.46,127.29,127.45,38800.0,97.3785,97.5009,97.3708,97.4932,38800.0
2011-03-16 12:10:00,127.5,127.66,127.21,127.27,138600.0,97.5315,97.6539,97.3096,97.3555,138600.0
2011-03-16 12:15:00,127.17,127.35,127.07,127.21,56700.0,97.279,97.4167,97.2025,97.3096,56700.0
2011-03-16 12:20:00,127.18,127.42,127.14,127.4,43200.0,97.2867,97.4703,97.2561,97.455,43200.0
2011-03-16 12:25:00,127.43,127.68,127.43,127.62,40200.0,97.4779,97.6692,97.4779,97.6233,40200.0
2011-03-16 12:30:00,127.68,127.75,127.44,127.61,72700.0,97.6692,97.7227,97.4856,97.6156,72700.0
2011-03-16 12:35:00,127.55,127.62,127.27,127.36,25200.0,97.5697,97.6233,97.3555,97.4244,25200.0
2011-03-16 12:40:00,127.33,127.55,127.33,127.36,10500.0,97.4014,97.5697,97.4014,97.4244,10500.0
2011-03-16 12:45:00,127.34,127.71,127.33,127.61,49900.0,97.4091,97.6921,97.4014,97.6156,49900.0
2011-03-16 12:50:00,127.61,127.69,127.4,127.5,15300.0,97.6156,97.6768,97.455,97.5315,15300.0
2011-03-16 12:55:00,127.5,127.62,127.45,127.58,32200.0,97.5315,97.6233,97.4932,97.5927,32200.0
2011-03-16 13:00:00,127.62,127.78,127.6,127.67,30900.0,97.6233,97.7457,97.608,97.6615,30900.0
2011-03-16 13:05:00,127.66,127.68,127.43,127.43,34900.0,97.6539,97.6692,97.4779,97.4779,34900.0
2011-03-16 13:10:00,127.47,127.47,127.32,127.37,22300.0,97.5085,97.5085,97.3938,97.432,22300.0
2011-03-16 13:15:00,127.4,127.48,127.39,127.44,17100.0,97.455,97.5162,97.4473,97.4856,17100.0
2011-03-16 13:20:00,127.46,127.54,127.2,127.22,21100.0,97.5009,97.5621,97.302,97.3173,21100.0
2011-03-16 13:25:00,127.22,127.34,127.19,127.33,33900.0,97.3173,97.4091,97.2943,97.4014,33900.0
2011-03-16 13:30:00,127.34,127.34,127.1,127.23,19000.0,97.4091,97.4091,97.2255,97.3249,19000.0
2011-03-16 13:35:00,127.22,127.24,126.99,127.06,32200.0,97.3173,97.3326,97.1413,97.1949,32200.0
2011-03-16 13:40:00,127.1,127.13,126.88,127.1,91200.0,97.2255,97.2484,97.0572,97.2255,91200.0
2011-03-16 13:45:00,127.11,127.12,126.94,127.1,83800.0,97.2331,97.2408,97.1031,97.2255,83800.0
2011-03-16 13:50:00,127.1,127.24,127.03,127.05,54000.0,97.2255,97.3326,97.1719,97.1872,54000.0
2011-03-16 13:55:00,127.05,127.16,127.02,127.02,29400.0,97.1872,97.2714,97.1643,97.1643,29400.0
2011-03-16 14:00:00,127.01,127.01,126.74,126.84,54900.0,97.1566,97.1566,96.9501,97.0266,54900.0
2011-03-16 14:05:00,126.83,126.85,126.5,126.64,50400.0,97.0189,97.0342,96.7665,96.8736,50400.0
2011-03-16 14:10:00,126.63,126.65,126.03,126.35,59200.0,96.866,96.8813,96.407,96.6518,59200.0
2011-03-16 14:15:00,126.24,126.32,125.77,125.77,35900.0,96.5676,96.6288,96.2081,96.2081,35900.0
2011-03-16 14:20:00,125.8,126.38,125.75,126.32,79000.0,96.231,96.6747,96.1928,96.6288,79000.0
2011-03-16 14:25:00,126.3,126.61,126.3,126.45,37100.0,96.6135,96.8507,96.6135,96.7283,37100.0
2011-03-16 14:30:00,126.46,126.67,126.37,126.53,53200.0,96.7359,96.8966,96.6671,96.7895,53200.0
2011-03-16 14:35:00,126.55,127.0,126.54,126.93,70200.0,96.8048,97.149,96.7971,97.0954,70200.0
2011-03-16 14:40:00,127.0,127.43,127.0,127.33,141500.0,97.149,97.4779,97.149,97.4014,141500.0
2011-03-16 14:45:00,127.16,127.49,127.06,127.34,26100.0,97.2714,97.5238,97.1949,97.4091,26100.0
2011-03-16 14:50:00,127.33,127.5,127.28,127.42,23800.0,97.4014,97.5315,97.3632,97.4703,23800.0
2011-03-16 14:55:00,127.39,127.67,127.38,127.39,37800.0,97.4473,97.6615,97.4397,97.4473,37800.0
2011-03-16 15:00:00,127.43,127.58,127.29,127.51,68000.0,97.4779,97.5927,97.3708,97.5391,68000.0
2011-03-16 15:05:00,127.51,127.51,127.26,127.38,49900.0,97.5391,97.5391,97.3479,97.4397,49900.0
2011-03-16 15:10:00,127.44,127.63,127.21,127.21,58700.0,97.4856,97.6309,97.3096,97.3096,58700.0
2011-03-16 15:15:00,127.2,127.52,127.2,127.42,38400.0,97.302,97.5468,97.302,97.4703,38400.0
2011-03-16 15:20:00,127.49,127.58,127.28,127.36,45400.0,97.5238,97.5927,97.3632,97.4244,45400.0
2011-03-16 15:25:00,127.33,127.52,126.85,127.05,149300.0,97.4014,97.5468,97.0342,97.1872,149300.0
2011-03-16 15:30:00,127.05,127.1,126.8,126.89,60200.0,97.1872,97.2255,96.996,97.0648,60200.0
2011-03-16 15:35:00,126.89,127.09,126.86,126.91,33200.0,97.0648,97.2178,97.0419,97.0801,33200.0
2011-03-16 15:40:00,126.86,127.17,126.84,127.06,71300.0,97.0419,97.279,97.0266,97.1949,71300.0
2011-03-16 15:45:00,127.09,127.1,126.74,126.95,37400.0,97.2178,97.2255,96.9501,97.1107,37400.0
2011-03-16 15:50:00,126.95,126.95,126.7,126.82,70200.0,97.1107,97.1107,96.9195,97.0113,70200.0
2011-03-16 15:55:00,126.82,126.82,126.58,126.67,116400.0,97.0113,97.0113,96.8277,96.8966,116400.0
2011-03-17 09:30:00,128.5,128.57,128.24,128.4,113600.0,98.2964,98.35,98.0975,98.2199,113600.0
2011-03-17 09:35:00,128.37,128.46,128.19,128.45,48500.0,98.197,98.2658,98.0593,98.2582,48500.0
2011-03-17 09:40:00,128.43,128.45,128.11,128.2,36500.0,98.2429,98.2582,97.9981,98.0669,36500.0
2011-03-17 09:45:00,128.2,128.21,127.93,128.08,139300.0,98.0669,98.0746,97.8604,97.9751,139300.0
2011-03-17 09:50:00,128.07,128.27,128.05,128.07,8000.0,97.9675,98.1205,97.9522,97.9675,8000.0
2011-03-17 09:55:00,128.08,128.26,128.0,128.05,15500.0,97.9751,98.1128,97.9139,97.9522,15500.0
2011-03-17 10:00:00,128.04,128.35,127.97,128.07,243300.0,97.9445,98.1817,97.891,97.9675,243300.0
2011-03-17 10:05:00,128.08,128.3,128.07,128.29,60300.0,97.9751,98.1434,97.9675,98.1358,60300.0
2011-03-17 10:10:00,128.3,128.38,128.22,128.22,67400.0,98.1434,98.2046,98.0822,98.0822,67400.0
2011-03-17 10:15:00,128.23,128.69,128.23,128.69,71700.0,98.0899,98.4418,98.0899,98.4418,71700.0
2011-03-17 10:20:00,128.66,128.69,128.49,128.61,64100.0,98.4188,98.4418,98.2888,98.3806,64100.0
2011-03-17 10:25:00,128.62,128.83,128.58,128.77,79000.0,98.3882,98.5489,98.3576,98.503,79000.0
2011-03-17 10:30:00,128.76,128.8,128.66,128.69,52100.0,98.4953,98.5259,98.4188,98.4418,52100.0
2011-03-17 10:35:00,128.69,128.81,128.68,128.76,55900.0,98.4418,98.5336,98.4341,98.4953,55900.0
2011-03-17 10:40:00,128.74,128.74,128.53,128.59,73100.0,98.48,98.48,98.3194,98.3653,73100.0
2011-03-17 10:45:00,128.57,128.65,128.49,128.64,53900.0,98.35,98.4112,98.2888,98.4035,53900.0
2011-03-17 10:50:00,128.64,128.73,128.47,128.67,63300.0,98.4035,98.4724,98.2735,98.4265,63300.0
2011-03-17 10:55:00,128.67,128.72,128.5,128.58,54600.0,98.4265,98.4647,98.2964,98.3576,54600.0
2011-03-17 11:00:00,128.58,128.74,128.58,128.72,57700.0,98.3576,98.48,98.3576,98.4647,57700.0
2011-03-17 11:05:00,128.75,128.83,128.73,128.79,50600.0,98.4877,98.5489,98.4724,98.5183,50600.0
2011-03-17 11:10:00,128.79,128.81,128.49,128.5,65900.0,98.5183,98.5336,98.2888,98.2964,65900.0
2011-03-17 11:15:00,128.49,128.55,128.43,128.48,65900.0,98.2888,98.3347,98.2429,98.2811,65900.0
2011-03-17 11:20:00,128.48,128.58,128.32,128.38,91300.0,98.2811,98.3576,98.1587,98.2046,91300.0
2011-03-17 11:25:00,128.36,128.39,128.25,128.28,47500.0,98.1893,98.2123,98.1052,98.1281,47500.0
2011-03-17 11:30:00,128.3,128.45,128.24,128.45,47500.0,98.1434,98.2582,98.0975,98.2582,47500.0
2011-03-17 11:35:00,128.45,128.54,128.39,128.5,48600.0,98.2582,98.327,98.2123,98.2964,48600.0
2011-03-17 11:40:00,128.48,128.48,128.38,128.41,53100.0,98.2811,98.2811,98.2046,98.2276,53100.0
2011-03-17 11:45:00,128.41,128.41,128.2,128.23,82800.0,98.2276,98.2276,98.0669,98.0899,82800.0
2011-03-17 11:50:00,128.22,128.35,128.14,128.3,122000.0,98.0822,98.1817,98.021,98.1434,122000.0
2011-03-17 11:55:00,128.28,128.35,128.15,128.15,93000.0,98.1281,98.1817,98.0287,98.0287,93000.0
2011-03-17 12:00:00,128.18,128.26,128.1,128.19,50500.0,98.0516,98.1128,97.9904,98.0593,50500.0
2011-03-17 12:05:00,128.19,128.36,128.16,128.36,51100.0,98.0593,98.1893,98.0363,98.1893,51100.0
2011-03-17 12:10:00,128.35,128.44,128.29,128.4,45400.0,98.1817,98.2505,98.1358,98.2199,45400.0
2011-03-17 12:15:00,128.41,128.48,128.37,128.42,35100.0,98.2276,98.2811,98.197,98.2352,35100.0
2011-03-17 12:20:00,128.41,128.51,128.39,128.43,39000.0,98.2276,98.3041,98.2123,98.2429,39000.0
2011-03-17 12:25:00,128.43,128.52,128.38,128.45,39200.0,98.2429,98.3117,98.2046,98.2582,39200.0
2011-03-17 12:30:00,128.45,128.63,128.45,128.55,48400.0,98.2582,98.3959,98.2582,98.3347,48400.0
2011-03-17 12:35:00,128.58,128.61,128.45,128.45,32000.0,98.3576,98.3806,98.2582,98.2582,32000.0
2011-03-17 12:40:00,128.46,128.52,128.43,128.43,31200.0,98.2658,98.3117,98.2429,98.2429,31200.0
2011-03-17 12:45:00,128.44,128.44,128.29,128.34,35300.0,98.2505,98.2505,98.1358,98.174,35300.0
2011-03-17 12:50:00,128.33,128.43,128.32,128.4,34300.0,98.1664,98.2429,98.1587,98.2199,34300.0
2011-03-17 12:55:00,128.38,128.43,128.33,128.33,29100.0,98.2046,98.2429,98.1664,98.1664,29100.0
2011-03-17 13:00:00,128.33,128.4,128.28,128.34,46600.0,98.1664,98.2199,98.1281,98.174,46600.0
2011-03-17 13:05:00,128.36,128.43,128.35,128.43,25500.0,98.1893,98.2429,98.1817,98.2429,25500.0
2011-03-17 13:10:00,128.44,128.55,128.43,128.53,37700.0,98.2505,98.3347,98.2429,98.3194,37700.0
2011-03-17 13:15:00,128.54,128.6,128.37,128.37,50100.0,98.327,98.3729,98.197,98.197,50100.0
2011-03-17 13:20:00,128.39,128.42,128.26,128.27,69900.0,98.2123,98.2352,98.1128,98.1205,69900.0
2011-03-17 13:25:00,128.26,128.28,127.9,127.92,162800.0,98.1128,98.1281,97.8374,97.8527,162800.0
2011-03-17 13:30:00,127.92,128.04,127.81,127.99,140600.0,97.8527,97.9445,97.7686,97.9063,140600.0
2011-03-17 13:35:00,127.99,128.12,127.99,128.08,29500.0,97.9063,98.0057,97.9063,97.9751,29500.0
2011-03-17 13:40:00,128.09,128.1,127.91,127.92,75500.0,97.9828,97.9904,97.8451,97.8527,75500.0
2011-03-17 13:45:00,127.91,127.94,127.84,127.9,96600.0,97.8451,97.868,97.7915,97.8374,96600.0
2011-03-17 13:50:00,127.89,127.89,127.57,127.59,117300.0,97.8298,97.8298,97.585,97.6003,117300.0
2011-03-17 13:55:00,127.59,127.8,127.59,127.79,93700.0,97.6003,97.761,97.6003,97.7533,93700.0
2011-03-17 14:00:00,127.77,127.88,127.69,127.86,41100.0,97.738,97.8221,97.6768,97.8068,41100.0
2011-03-17 14:05:00,127.83,127.9,127.78,127.78,43700.0,97.7839,97.8374,97.7457,97.7457,43700.0
2011-03-17 14:10:00,127.77,127.79,127.6,127.66,80700.0,97.738,97.7533,97.608,97.6539,80700.0
2011-03-17 14:15:00,127.64,127.83,127.61,127.77,64300.0,97.6386,97.7839,97.6156,97.738,64300.0
2011-03-17 14:20:00,127.82,127.83,127.67,127.79,68800.0,97.7762,97.7839,97.6615,97.7533,68800.0
2011-03-17 14:25:00,127.78,127.94,127.74,127.84,35100.0,97.7457,97.868,97.7151,97.7915,35100.0
2011-03-17 14:30:00,127.85,128.03,127.82,128.03,46900.0,97.7992,97.9369,97.7762,97.9369,46900.0
2011-03-17 14:35:00,128.03,128.07,127.94,127.97,64000.0,97.9369,97.9675,97.868,97.891,64000.0
2011-03-17 14:40:00,127.97,128.07,127.94,128.02,33400.0,97.891,97.9675,97.868,97.9292,33400.0
2011-03-17 14:45:00,128.02,128.08,127.99,128.03,37200.0,97.9292,97.9751,97.9063,97.9369,37200.0
2011-03-17 14:50:00,128.01,128.24,128.0,128.24,55800.0,97.9216,98.0975,97.9139,98.0975,55800.0
2011-03-17 14:55:00,128.23,128.31,128.14,128.15,50900.0,98.0899,98.1511,98.021,98.0287,50900.0
2011-03-17 15:00:00,128.16,128.29,128.08,128.28,99200.0,98.0363,98.1358,97.9751,98.1281,99200.0
2011-03-17 15:05:00,128.3,128.35,128.24,128.3,46000.0,98.1434,98.1817,98.0975,98.1434,46000.0
2011-03-17 15:10:00,128.29,128.31,128.26,128.29,40500.0,98.1358,98.1511,98.1128,98.1358,40500.0
2011-03-17 15:15:00,128.29,128.31,128.14,128.2,49900.0,98.1358,98.1511,98.021,98.0669,49900.0
2011-03-17 15:20:00,128.19,128.28,128.18,128.19,48700.0,98.0593,98.1281,98.0516,98.0593,48700.0
2011-03-17 15:25:00,128.18,128.18,127.96,128.02,71100.0,98.0516,98.0516,97.8833,97.9292,71100.0
2011-03-17 15:30:00,128.03,128.14,127.96,128.09,16300.0,97.9369,98.021,97.8833,97.9828,16300.0
2011-03-17 15:35:00,128.08,128.32,128.08,128.31,22800.0,97.9751,98.1587,97.9751,98.1511,22800.0
2011-03-17 15:40:00,128.31,128.34,128.23,128.26,27900.0,98.1511,98.174,98.0899,98.1128,27900.0
2011-03-17 15:45:00,128.27,128.66,128.27,128.5,186000.0,98.1205,98.4188,98.1205,98.2964,186000.0
2011-03-17 15:50:00,128.5,128.5,128.3,128.42,66200.0,98.2964,98.2964,98.1434,98.2352,66200.0
2011-03-17 15:55:00,128.42,128.42,128.19,128.24,118400.0,98.2352,98.2352,98.0593,98.0975,118400.0
2011-03-18 09:30:00,129.86,129.92,129.68,129.74,98600.0,99.3368,99.3826,99.1991,99.245,98600.0
2011-03-18 09:35:00,129.71,129.82,129.7,129.71,26400.0,99.222,99.3062,99.2144,99.222,26400.0
2011-03-18 09:40:00,129.68,129.85,129.63,129.76,54700.0,99.1991,99.3291,99.1608,99.2603,54700.0
2011-03-18 09:45:00,129.77,129.8,129.5,129.6,42900.0,99.2679,99.2909,99.0614,99.1379,42900.0
2011-03-18 09:50:00,129.57,129.78,129.55,129.75,55000.0,99.1149,99.2756,99.0996,99.2526,55000.0
2011-03-18 09:55:00,129.78,129.8,129.6,129.65,14300.0,99.2756,99.2909,99.1379,99.1761,14300.0
2011-03-18 10:00:00,129.65,129.69,129.44,129.46,20400.0,99.1761,99.2067,99.0155,99.0308,20400.0
2011-03-18 10:05:00,129.47,129.56,129.37,129.45,26100.0,99.0384,99.1073,98.9619,99.0231,26100.0
2011-03-18 10:10:00,129.47,129.49,129.27,129.37,35900.0,99.0384,99.0537,98.8854,98.9619,35900.0
2011-03-18 10:15:00,129.37,129.53,129.37,129.45,21800.0,98.9619,99.0843,98.9619,99.0231,21800.0
2011-03-18 10:20:00,129.46,129.46,129.29,129.41,19300.0,99.0308,99.0308,98.9007,98.9925,19300.0
2011-03-18 10:25:00,129.41,129.44,129.19,129.21,16500.0,98.9925,99.0155,98.8242,98.8395,16500.0
2011-03-18 10:30:00,129.22,129.28,129.12,129.23,47300.0,98.8472,98.8931,98.7707,98.8548,47300.0
2011-03-18 10:35:00,129.29,129.35,129.27,129.34,11500.0,98.9007,98.9466,98.8854,98.939,11500.0
2011-03-18 10:40:00,129.32,129.46,129.31,129.46,19700.0,98.9237,99.0308,98.916,99.0308,19700.0
2011-03-18 10:45:00,129.47,129.52,129.42,129.49,13400.0,99.0384,99.0767,99.0002,99.0537,13400.0
2011-03-18 10:50:00,129.51,129.55,129.48,129.5,7100.0,99.069,99.0996,99.0461,99.0614,7100.0
2011-03-18 10:55:00,129.46,129.5,129.4,129.49,10400.0,99.0308,99.0614,98.9849,99.0537,10400.0
2011-03-18 11:00:00,129.48,129.71,129.47,129.66,16400.0,99.0461,99.222,99.0384,99.1838,16400.0
2011-03-18 11:05:00,129.68,129.73,129.51,129.52,9300.0,99.1991,99.2373,99.069,99.0767,9300.0
2011-03-18 11:10:00,129.55,129.6,129.51,129.55,25300.0,99.0996,99.1379,99.069,99.0996,25300.0
2011-03-18 11:15:00,129.56,129.6,129.46,129.46,5400.0,99.1073,99.1379,99.0308,99.0308,5400.0
2011-03-18 11:20:00,129.45,129.45,129.3,129.39,30100.0,99.0231,99.0231,98.9084,98.9772,30100.0
2011-03-18 11:25:00,129.39,129.39,129.06,129.06,42300.0,98.9772,98.9772,98.7248,98.7248,42300.0
2011-03-18 11:30:00,129.06,129.21,129.04,129.19,31500.0,98.7248,98.8395,98.7095,98.8242,31500.0
2011-03-18 11:35:00,129.17,129.47,129.13,129.37,34100.0,98.8089,99.0384,98.7783,98.9619,34100.0
2011-03-18 11:40:00,129.38,129.46,129.11,129.12,28900.0,98.9696,99.0308,98.763,98.7707,28900.0
2011-03-18 11:45:00,129.15,129.17,128.94,129.03,61300.0,98.7936,98.8089,98.633,98.7018,61300.0
2011-03-18 11:50:00,129.05,129.15,129.02,129.14,37900.0,98.7171,98.7936,98.6942,98.786,37900.0
2011-03-18 11:55:00,129.15,129.27,129.11,129.21,3200.0,98.7936,98.8854,98.763,98.8395,3200.0
2011-03-18 12:00:00,129.2,129.25,129.17,129.2,11600.0,98.8319,98.8701,98.8089,98.8319,11600.0
2011-03-18 12:05:00,129.18,129.3,129.18,129.23,5800.0,98.8166,98.9084,98.8166,98.8548,5800.0
2011-03-18 12:10:00,129.22,129.26,129.1,129.26,7400.0,98.8472,98.8778,98.7554,98.8778,7400.0
2011-03-18 12:15:00,129.21,129.25,129.16,129.16,18000.0,98.8395,98.8701,98.8013,98.8013,18000.0
2011-03-18 12:20:00,129.18,129.42,129.16,129.41,51100.0,98.8166,99.0002,98.8013,98.9925,51100.0
2011-03-18 12:25:00,129.41,129.44,129.3,129.36,40000.0,98.9925,99.0155,98.9084,98.9543,40000.0
2011-03-18 12:30:00,129.37,129.39,129.27,129.27,13100.0,98.9619,98.9772,98.8854,98.8854,13100.0
2011-03-18 12:35:00,129.31,129.34,129.21,129.23,27400.0,98.916,98.939,98.8395,98.8548,27400.0
2011-03-18 12:40:00,129.24,129.28,129.16,129.18,18700.0,98.8625,98.8931,98.8013,98.8166,18700.0
2011-03-18 12:45:00,129.18,129.32,129.17,129.28,15100.0,98.8166,98.9237,98.8089,98.8931,15100.0
2011-03-18 12:50:00,129.29,129.3,129.14,129.14,18500.0,98.9007,98.9084,98.786,98.786,18500.0
2011-03-18 12:55:00,129.15,129.24,129.1,129.11,18100.0,98.7936,98.8625,98.7554,98.763,18100.0
2011-03-18 13:00:00,129.14,129.25,129.14,129.25,22300.0,98.786,98.8701,98.786,98.8701,22300.0
2011-03-18 13:05:00,129.23,129.33,129.23,129.33,10800.0,98.8548,98.9313,98.8548,98.9313,10800.0
2011-03-18 13:10:00,129.31,129.34,129.29,129.3,12300.0,98.916,98.939,98.9007,98.9084,12300.0
2011-03-18 13:15:00,129.29,129.38,129.29,129.35,15200.0,98.9007,98.9696,98.9007,98.9466,15200.0
2011-03-18 13:20:00,129.36,129.37,129.27,129.31,18100.0,98.9543,98.9619,98.8854,98.916,18100.0
2011-03-18 13:25:00,129.29,129.29,129.16,129.29,17800.0,98.9007,98.9007,98.8013,98.9007,17800.0
2011-03-18 13:30:00,129.3,129.31,129.19,129.26,22600.0,98.9084,98.916,98.8242,98.8778,22600.0
2011-03-18 13:35:00,129.27,129.38,129.26,129.34,12800.0,98.8854,98.9696,98.8778,98.939,12800.0
2011-03-18 13:40:00,129.34,129.36,129.19,129.21,22400.0,98.939,98.9543,98.8242,98.8395,22400.0
2011-03-18 13:45:00,129.21,129.29,129.2,129.26,16100.0,98.8395,98.9007,98.8319,98.8778,16100.0
2011-03-18 13:50:00,129.26,129.31,129.22,129.23,13000.0,98.8778,98.916,98.8472,98.8548,13000.0
2011-03-18 13:55:00,129.21,129.26,129.18,129.19,16200.0,98.8395,98.8778,98.8166,98.8242,16200.0
2011-03-18 14:00:00,129.2,129.22,129.14,129.21,19600.0,98.8319,98.8472,98.786,98.8395,19600.0
2011-03-18 14:05:00,129.18,129.19,129.16,129.16,12400.0,98.8166,98.8242,98.8013,98.8013,12400.0
2011-03-18 14:10:00,129.16,129.16,129.01,129.01,49200.0,98.8013,98.8013,98.6865,98.6865,49200.0
2011-03-18 14:15:00,129.0,129.02,128.74,128.75,129200.0,98.6789,98.6942,98.48,98.4877,129200.0
2011-03-18 14:20:00,128.72,128.92,128.72,128.91,25400.0,98.4647,98.6177,98.4647,98.61,25400.0
2011-03-18 14:25:00,128.9,128.94,128.83,128.91,30800.0,98.6024,98.633,98.5489,98.61,30800.0
2011-03-18 14:30:00,128.92,128.97,128.83,128.83,14900.0,98.6177,98.6559,98.5489,98.5489,14900.0
2011-03-18 14:35:00,128.87,129.09,128.87,129.06,25600.0,98.5794,98.7477,98.5794,98.7248,25600.0
2011-03-18 14:40:00,129.05,129.1,129.04,129.05,10300.0,98.7171,98.7554,98.7095,98.7171,10300.0
2011-03-18 14:45:00,129.03,129.03,128.89,128.89,25500.0,98.7018,98.7018,98.5947,98.5947,25500.0
2011-03-18 14:50:00,128.94,128.99,128.86,128.88,21500.0,98.633,98.6712,98.5718,98.5871,21500.0
2011-03-18 14:55:00,128.89,128.9,128.58,128.66,84500.0,98.5947,98.6024,98.3576,98.4188,84500.0
2011-03-18 15:00:00,128.68,128.76,128.68,128.73,4900.0,98.4341,98.4953,98.4341,98.4724,4900.0
2011-03-18 15:05:00,128.72,128.72,128.6,128.67,13600.0,98.4647,98.4647,98.3729,98.4265,13600.0
2011-03-18 15:10:00,128.69,128.74,128.55,128.6,45900.0,98.4418,98.48,98.3347,98.3729,45900.0
2011-03-18 15:15:00,128.6,128.69,128.54,128.68,25100.0,98.3729,98.4418,98.327,98.4341,25100.0
2011-03-18 15:20:00,128.72,128.73,128.64,128.69,13000.0,98.4647,98.4724,98.4035,98.4418,13000.0
2011-03-18 15:25:00,128.69,128.7,128.61,128.62,26000.0,98.4418,98.4494,98.3806,98.3882,26000.0
2011-03-18 15:30:00,128.64,128.87,128.64,128.86,26500.0,98.4035,98.5794,98.4035,98.5718,26500.0
2011-03-18 15:35:00,128.82,128.87,128.81,128.82,42800.0,98.5412,98.5794,98.5336,98.5412,42800.0
2011-03-18 15:40:00,128.82,128.87,128.76,128.79,21700.0,98.5412,98.5794,98.4953,98.5183,21700.0
2011-03-18 15:45:00,128.79,128.87,128.69,128.72,25300.0,98.5183,98.5794,98.4418,98.4647,25300.0
2011-03-18 15:50:00,128.72,128.76,128.64,128.72,35900.0,98.4647,98.4953,98.4035,98.4647,35900.0
2011-03-18 15:55:00,128.72,128.87,128.72,128.81,166400.0,98.4647,98.5794,98.4647,98.5336,166400.0
2011-03-21 09:30:00,130.39,130.55,130.22,130.49,146800.0,99.7422,99.8646,99.6121,99.8187,146800.0
2011-03-21 09:35:00,130.54,130.55,130.38,130.46,36400.0,99.8569,99.8646,99.7345,99.7957,36400.0
2011-03-21 09:40:00,130.47,130.61,130.45,130.6,90500.0,99.8034,99.9105,99.7881,99.9028,90500.0
2011-03-21 09:45:00,130.61,130.9,130.61,130.84,43300.0,99.9105,100.1323,99.9105,100.0864,43300.0
2011-03-21 09:50:00,130.85,130.86,130.7,130.76,94500.0,100.0941,100.1017,99.9793,100.0252,94500.0
2011-03-21 09:55:00,130.77,130.81,130.75,130.79,32800.0,100.0329,100.0635,100.0176,100.0482,32800.0
2011-03-21 10:00:00,130.74,130.8,130.69,130.77,85600.0,100.0099,100.0558,99.9717,100.0329,85600.0
2011-03-21 10:05:00,130.81,131.04,130.8,130.92,84700.0,100.0635,100.2394,100.0558,100.1476,84700.0
2011-03-21 10:10:00,130.9,130.97,130.88,130.88,18500.0,100.1323,100.1859,100.117,100.117,18500.0
2011-03-21 10:15:00,130.88,130.88,130.8,130.86,28900.0,100.117,100.117,100.0558,100.1017,28900.0
2011-03-21 10:20:00,130.86,130.92,130.79,130.88,32000.0,100.1017,100.1476,100.0482,100.117,32000.0
2011-03-21 10:25:00,130.89,130.97,130.85,130.97,15000.0,100.1247,100.1859,100.0941,100.1859,15000.0
2011-03-21 10:30:00,130.97,130.99,130.84,130.85,25800.0,100.1859,100.2011,100.0864,100.0941,25800.0
2011-03-21 10:35:00,130.86,130.92,130.76,130.78,18200.0,100.1017,100.1476,100.0252,100.0405,18200.0
2011-03-21 10:40:00,130.78,130.79,130.71,130.71,32000.0,100.0405,100.0482,99.987,99.987,32000.0
2011-03-21 10:45:00,130.72,130.83,130.71,130.82,19800.0,99.9946,100.0788,99.987,100.0711,19800.0
2011-03-21 10:50:00,130.82,130.84,130.73,130.75,51900.0,100.0711,100.0864,100.0023,100.0176,51900.0
2011-03-21 10:55:00,130.74,130.81,130.74,130.8,17900.0,100.0099,100.0635,100.0099,100.0558,17900.0
2011-03-21 11:00:00,130.81,130.99,130.78,130.92,24200.0,100.0635,100.2011,100.0405,100.1476,24200.0
2011-03-21 11:05:00,130.94,131.03,130.91,130.98,26800.0,100.1629,100.2317,100.14,100.1935,26800.0
2011-03-21 11:10:00,130.98,130.99,130.92,130.93,15000.0,100.1935,100.2011,100.1476,100.1553,15000.0
2011-03-21 11:15:00,130.92,130.98,130.91,130.96,21500.0,100.1476,100.1935,100.14,100.1782,21500.0
2011-03-21 11:20:00,130.97,130.98,130.87,130.9,14600.0,100.1859,100.1935,100.1094,100.1323,14600.0
2011-03-21 11:25:00,130.91,130.93,130.84,130.85,9500.0,100.14,100.1553,100.0864,100.0941,9500.0
2011-03-21 11:30:00,130.85,130.91,130.78,130.78,12800.0,100.0941,100.14,100.0405,100.0405,12800.0
2011-03-21 11:35:00,130.78,130.83,130.76,130.77,10800.0,100.0405,100.0788,100.0252,100.0329,10800.0
2011-03-21 11:40:00,130.78,130.84,130.77,130.79,20100.0,100.0405,100.0864,100.0329,100.0482,20100.0
2011-03-21 11:45:00,130.76,130.83,130.73,130.81,15200.0,100.0252,100.0788,100.0023,100.0635,15200.0
2011-03-21 11:50:00,130.81,130.85,130.78,130.81,24400.0,100.0635,100.0941,100.0405,100.0635,24400.0
2011-03-21 11:55:00,130.8,130.83,130.79,130.8,18300.0,100.0558,100.0788,100.0482,100.0558,18300.0
2011-03-21 12:00:00,130.81,130.87,130.77,130.86,8300.0,100.0635,100.1094,100.0329,100.1017,8300.0
2011-03-21 12:05:00,130.87,130.87,130.82,130.86,6000.0,100.1094,100.1094,100.0711,100.1017,6000.0
2011-03-21 12:10:00,130.86,130.88,130.82,130.85,8100.0,100.1017,100.117,100.0711,100.0941,8100.0
2011-03-21 12:15:00,130.86,130.89,130.84,130.89,7600.0,100.1017,100.1247,100.0864,100.1247,7600.0
2011-03-21 12:20:00,130.88,130.9,130.82,130.9,28500.0,100.117,100.1323,100.0711,100.1323,28500.0
2011-03-21 12:25:00,130.88,130.95,130.86,130.95,19200.0,100.117,100.1706,100.1017,100.1706,19200.0
2011-03-21 12:30:00,130.94,130.97,130.88,130.91,17300.0,100.1629,100.1859,100.117,100.14,17300.0
2011-03-21 12:35:00,130.92,130.96,130.84,130.85,117200.0,100.1476,100.1782,100.0864,100.0941,117200.0
2011-03-21 12:40:00,130.86,130.87,130.78,130.79,19200.0,100.1017,100.1094,100.0405,100.0482,19200.0
2011-03-21 12:45:00,130.76,130.82,130.76,130.79,14100.0,100.0252,100.0711,100.0252,100.0482,14100.0
2011-03-21 12:50:00,130.81,130.81,130.76,130.81,5600.0,100.0635,100.0635,100.0252,100.0635,5600.0
2011-03-21 12:55:00,130.81,130.84,130.76,130.81,21300.0,100.0635,100.0864,100.0252,100.0635,21300.0
2011-03-21 13:00:00,130.8,130.8,130.74,130.75,5300.0,100.0558,100.0558,100.0099,100.0176,5300.0
2011-03-21 13:05:00,130.76,130.8,130.73,130.76,7100.0,100.0252,100.0558,100.0023,100.0252,7100.0
2011-03-21 13:10:00,130.76,130.76,130.71,130.71,9200.0,100.0252,100.0252,99.987,99.987,9200.0
2011-03-21 13:15:00,130.7,130.79,130.7,130.76,6500.0,99.9793,100.0482,99.9793,100.0252,6500.0
2011-03-21 13:20:00,130.77,130.78,130.7,130.77,13500.0,100.0329,100.0405,99.9793,100.0329,13500.0
2011-03-21 13:25:00,130.78,130.79,130.58,130.66,24300.0,100.0405,100.0482,99.8875,99.9487,24300.0
2011-03-21 13:30:00,130.65,130.66,130.58,130.6,12200.0,99.9411,99.9487,99.8875,99.9028,12200.0
2011-03-21 13:35:00,130.58,130.7,130.58,130.68,5600.0,99.8875,99.9793,99.8875,99.964,5600.0
2011-03-21 13:40:00,130.66,130.69,130.61,130.62,13000.0,99.9487,99.9717,99.9105,99.9181,13000.0
2011-03-21 13:45:00,130.64,130.76,130.64,130.68,11700.0,99.9334,100.0252,99.9334,99.964,11700.0
2011-03-21 13:50:00,130.66,130.71,130.65,130.71,6100.0,99.9487,99.987,99.9411,99.987,6100.0
2011-03-21 13:55:00,130.7,130.85,130.7,130.85,12700.0,99.9793,100.0941,99.9793,100.0941,12700.0
2011-03-21 14:00:00,130.85,130.88,130.82,130.84,11600.0,100.0941,100.117,100.0711,100.0864,11600.0
2011-03-21 14:05:00,130.84,130.84,130.78,130.81,7600.0,100.0864,100.0864,100.0405,100.0635,7600.0
2011-03-21 14:10:00,130.82,130.86,130.78,130.82,9700.0,100.0711,100.1017,100.0405,100.0711,9700.0
2011-03-21 14:15:00,130.83,130.87,130.83,130.86,4300.0,100.0788,100.1094,100.0788,100.1017,4300.0
2011-03-21 14:20:00,130.86,130.87,130.77,130.77,10300.0,100.1017,100.1094,100.0329,100.0329,10300.0
2011-03-21 14:25:00,130.78,130.85,130.76,130.82,8900.0,100.0405,100.0941,100.0252,100.0711,8900.0
2011-03-21 14:30:00,130.82,130.89,130.82,130.89,10100.0,100.0711,100.1247,100.0711,100.1247,10100.0
2011-03-21 14:35:00,130.9,130.94,130.87,130.94,5400.0,100.1323,100.1629,100.1094,100.1629,5400.0
2011-03-21 14:40:00,130.95,130.95,130.8,130.8,9000.0,100.1706,100.1706,100.0558,100.0558,9000.0
2011-03-21 14:45:00,130.81,130.88,130.8,130.8,7700.0,100.0635,100.117,100.0558,100.0558,7700.0
2011-03-21 14:50:00,130.82,130.82,130.68,130.77,7800.0,100.0711,100.0711,99.964,100.0329,7800.0
2011-03-21 14:55:00,130.77,130.78,130.69,130.69,7700.0,100.0329,100.0405,99.9717,99.9717,7700.0
2011-03-21 15:00:00,130.68,130.76,130.67,130.7,10500.0,99.964,100.0252,99.9564,99.9793,10500.0
2011-03-21 15:05:00,130.73,130.8,130.68,130.8,11600.0,100.0023,100.0558,99.964,100.0558,11600.0
2011-03-21 15:10:00,130.8,130.8,130.67,130.67,10700.0,100.0558,100.0558,99.9564,99.9564,10700.0
2011-03-21 15:15:00,130.68,130.74,130.62,130.64,35100.0,99.964,100.0099,99.9181,99.9334,35100.0
2011-03-21 15:20:00,130.62,130.63,130.47,130.53,49100.0,99.9181,99.9258,99.8034,99.8493,49100.0
2011-03-21 15:25:00,130.53,130.54,130.49,130.53,25700.0,99.8493,99.8569,99.8187,99.8493,25700.0
2011-03-21 15:30:00,130.54,130.66,130.54,130.65,37600.0,99.8569,99.9487,99.8569,99.9411,37600.0
2011-03-21 15:35:00,130.64,130.69,130.61,130.66,43400.0,99.9334,99.9717,99.9105,99.9487,43400.0
2011-03-21 15:40:00,130.66,130.68,130.6,130.68,341300.0,99.9487,99.964,99.9028,99.964,341300.0
2011-03-21 15:45:00,130.71,130.75,130.67,130.74,32300.0,99.987,100.0176,99.9564,100.0099,32300.0
2011-03-21 15:50:00,130.73,130.83,130.66,130.81,30200.0,100.0023,100.0788,99.9487,100.0635,30200.0
2011-03-21 15:55:00,130.8,130.8,130.7,130.76,65800.0,100.0558,100.0558,99.9793,100.0252,65800.0
2011-03-22 09:30:00,130.75,130.88,130.65,130.88,145600.0,100.0176,100.117,99.9411,100.117,145600.0
2011-03-22 09:35:00,130.86,130.91,130.78,130.86,9100.0,100.1017,100.14,100.0405,100.1017,9100.0
2011-03-22 09:40:00,130.85,130.85,130.61,130.63,18000.0,100.0941,100.0941,99.9105,99.9258,18000.0
2011-03-22 09:45:00,130.64,130.64,130.51,130.52,28000.0,99.9334,99.9334,99.834,99.8416,28000.0
2011-03-22 09:50:00,130.54,130.66,130.54,130.62,39000.0,99.8569,99.9487,99.8569,99.9181,39000.0
2011-03-22 09:55:00,130.61,130.7,130.52,130.52,14100.0,99.9105,99.9793,99.8416,99.8416,14100.0
2011-03-22 10:00:00,130.52,130.73,130.51,130.69,17100.0,99.8416,100.0023,99.834,99.9717,17100.0
2011-03-22 10:05:00,130.67,130.81,130.65,130.76,23200.0,99.9564,100.0635,99.9411,100.0252,23200.0
2011-03-22 10:10:00,130.77,130.77,130.52,130.59,41700.0,100.0329,100.0329,99.8416,99.8952,41700.0
2011-03-22 10:15:00,130.59,130.66,130.46,130.64,39900.0,99.8952,99.9487,99.7957,99.9334,39900.0
2011-03-22 10:20:00,130.64,130.69,130.59,130.66,14600.0,99.9334,99.9717,99.8952,99.9487,14600.0
2011-03-22 10:25:00,130.67,130.85,130.67,130.85,21900.0,99.9564,100.0941,99.9564,100.0941,21900.0
2011-03-22 10:30:00,130.82,130.84,130.69,130.73,97600.0,100.0711,100.0864,99.9717,100.0023,97600.0
2011-03-22 10:35:00,130.73,130.73,130.66,130.69,24400.0,100.0023,100.0023,99.9487,99.9717,24400.0
2011-03-22 10:40:00,130.72,130.78,130.59,130.59,14100.0,99.9946,100.0405,99.8952,99.8952,14100.0
2011-03-22 10:45:00,130.61,130.61,130.54,130.54,24900.0,99.9105,99.9105,99.8569,99.8569,24900.0
2011-03-22 10:50:00,130.52,130.57,130.47,130.48,21700.0,99.8416,99.8799,99.8034,99.811,21700.0
2011-03-22 10:55:00,130.48,130.49,130.3,130.3,18100.0,99.811,99.8187,99.6733,99.6733,18100.0
2011-03-22 11:00:00,130.3,130.43,130.29,130.41,13100.0,99.6733,99.7728,99.6657,99.7575,13100.0
2011-03-22 11:05:00,130.4,130.48,130.34,130.47,17500.0,99.7498,99.811,99.7039,99.8034,17500.0
2011-03-22 11:10:00,130.45,130.45,130.31,130.33,12200.0,99.7881,99.7881,99.681,99.6963,12200.0
2011-03-22 11:15:00,130.3,130.43,130.29,130.4,15100.0,99.6733,99.7728,99.6657,99.7498,15100.0
2011-03-22 11:20:00,130.37,130.47,130.33,130.47,19900.0,99.7269,99.8034,99.6963,99.8034,19900.0
2011-03-22 11:25:00,130.47,130.51,130.42,130.5,14900.0,99.8034,99.834,99.7651,99.8263,14900.0
2011-03-22 11:30:00,130.5,130.51,130.36,130.43,112600.0,99.8263,99.834,99.7192,99.7728,112600.0
2011-03-22 11:35:00,130.44,130.53,130.43,130.47,6800.0,99.7804,99.8493,99.7728,99.8034,6800.0
2011-03-22 11:40:00,130.46,130.54,130.46,130.52,3900.0,99.7957,99.8569,99.7957,99.8416,3900.0
2011-03-22 11:45:00,130.51,130.57,130.48,130.57,14300.0,99.834,99.8799,99.811,99.8799,14300.0
2011-03-22 11:50:00,130.56,130.68,130.55,130.64,7800.0,99.8722,99.964,99.8646,99.9334,7800.0
2011-03-22 11:55:00,130.62,130.62,130.56,130.59,7200.0,99.9181,99.9181,99.8722,99.8952,7200.0
2011-03-22 12:00:00,130.61,130.64,130.56,130.56,7500.0,99.9105,99.9334,99.8722,99.8722,7500.0
2011-03-22 12:05:00,130.56,130.58,130.51,130.52,32800.0,99.8722,99.8875,99.834,99.8416,32800.0
2011-03-22 12:10:00,130.54,130.59,130.52,130.59,6200.0,99.8569,99.8952,99.8416,99.8952,6200.0
2011-03-22 12:15:00,130.6,130.66,130.59,130.63,30000.0,99.9028,99.9487,99.8952,99.9258,30000.0
2011-03-22 12:20:00,130.63,130.72,130.62,130.65,10800.0,99.9258,99.9946,99.9181,99.9411,10800.0
2011-03-22 12:25:00,130.7,130.72,130.59,130.6,18000.0,99.9793,99.9946,99.8952,99.9028,18000.0
2011-03-22 12:30:00,130.59,130.59,130.54,130.54,9700.0,99.8952,99.8952,99.8569,99.8569,9700.0
2011-03-22 12:35:00,130.54,130.56,130.52,130.53,10300.0,99.8569,99.8722,99.8416,99.8493,10300.0
2011-03-22 12:40:00,130.52,130.54,130.46,130.52,23600.0,99.8416,99.8569,99.7957,99.8416,23600.0
2011-03-22 12:45:00,130.52,130.55,130.51,130.51,5900.0,99.8416,99.8646,99.834,99.834,5900.0
2011-03-22 12:50:00,130.52,130.53,130.43,130.48,8900.0,99.8416,99.8493,99.7728,99.811,8900.0
2011-03-22 12:55:00,130.49,130.55,130.49,130.54,8100.0,99.8187,99.8646,99.8187,99.8569,8100.0
2011-03-22 13:00:00,130.54,130.54,130.42,130.45,12100.0,99.8569,99.8569,99.7651,99.7881,12100.0
2011-03-22 13:05:00,130.48,130.48,130.39,130.39,15000.0,99.811,99.811,99.7422,99.7422,15000.0
2011-03-22 13:10:00,130.39,130.48,130.39,130.47,10900.0,99.7422,99.811,99.7422,99.8034,10900.0
2011-03-22 13:15:00,130.49,130.49,130.43,130.46,1900.0,99.8187,99.8187,99.7728,99.7957,1900.0
2011-03-22 13:20:00,130.43,130.43,130.36,130.37,22000.0,99.7728,99.7728,99.7192,99.7269,22000.0
2011-03-22 13:25:00,130.36,130.37,130.33,130.37,6800.0,99.7192,99.7269,99.6963,99.7269,6800.0
2011-03-22 13:30:00,130.35,130.4,130.3,130.39,124300.0,99.7116,99.7498,99.6733,99.7422,124300.0
2011-03-22 13:35:00,130.39,130.45,130.36,130.38,23800.0,99.7422,99.7881,99.7192,99.7345,23800.0
2011-03-22 13:40:00,130.38,130.41,130.34,130.34,26100.0,99.7345,99.7575,99.7039,99.7039,26100.0
2011-03-22 13:45:00,130.35,130.44,130.35,130.44,9900.0,99.7116,99.7804,99.7116,99.7804,9900.0
2011-03-22 13:50:00,130.47,130.52,130.47,130.5,7800.0,99.8034,99.8416,99.8034,99.8263,7800.0
2011-03-22 13:55:00,130.52,130.6,130.51,130.54,11500.0,99.8416,99.9028,99.834,99.8569,11500.0
2011-03-22 14:00:00,130.54,130.57,130.49,130.51,4800.0,99.8569,99.8799,99.8187,99.834,4800.0
2011-03-22 14:05:00,130.52,130.53,130.34,130.34,33900.0,99.8416,99.8493,99.7039,99.7039,33900.0
2011-03-22 14:10:00,130.33,130.37,130.26,130.29,22300.0,99.6963,99.7269,99.6427,99.6657,22300.0
2011-03-22 14:15:00,130.29,130.37,130.21,130.31,13300.0,99.6657,99.7269,99.6045,99.681,13300.0
2011-03-22 14:20:00,130.31,130.31,130.22,130.3,19100.0,99.681,99.681,99.6121,99.6733,19100.0
2011-03-22 14:25:00,130.29,130.34,130.25,130.25,14800.0,99.6657,99.7039,99.6351,99.6351,14800.0
2011-03-22 14:30:00,130.24,130.36,130.24,130.36,15100.0,99.6274,99.7192,99.6274,99.7192,15100.0
2011-03-22 14:35:00,130.37,130.38,130.3,130.34,9100.0,99.7269,99.7345,99.6733,99.7039,9100.0
2011-03-22 14:40:00,130.34,130.38,130.33,130.38,4900.0,99.7039,99.7345,99.6963,99.7345,4900.0
2011-03-22 14:45:00,130.39,130.4,130.31,130.33,3700.0,99.7422,99.7498,99.681,99.6963,3700.0
2011-03-22 14:50:00,130.31,130.39,130.27,130.39,9000.0,99.681,99.7422,99.6504,99.7422,9000.0
2011-03-22 14:55:00,130.39,130.49,130.36,130.4,18800.0,99.7422,99.8187,99.7192,99.7498,18800.0
2011-03-22 15:00:00,130.42,130.44,130.31,130.35,9900.0,99.7651,99.7804,99.681,99.7116,9900.0
2011-03-22 15:05:00,130.34,130.41,130.31,130.4,7500.0,99.7039,99.7575,99.681,99.7498,7500.0
2011-03-22 15:10:00,130.4,130.49,130.39,130.47,21400.0,99.7498,99.8187,99.7422,99.8034,21400.0
2011-03-22 15:15:00,130.48,130.48,130.4,130.42,6000.0,99.811,99.811,99.7498,99.7651,6000.0
2011-03-22 15:20:00,130.43,130.43,130.38,130.41,3800.0,99.7728,99.7728,99.7345,99.7575,3800.0
2011-03-22 15:25:00,130.42,130.46,130.41,130.43,9400.0,99.7651,99.7957,99.7575,99.7728,9400.0
2011-03-22 15:30:00,130.45,130.5,130.43,130.48,22600.0,99.7881,99.8263,99.7728,99.811,22600.0
2011-03-22 15:35:00,130.48,130.53,130.46,130.48,14300.0,99.811,99.8493,99.7957,99.811,14300.0
2011-03-22 15:40:00,130.47,130.49,130.39,130.47,124300.0,99.8034,99.8187,99.7422,99.8034,124300.0
2011-03-22 15:45:00,130.47,130.48,130.4,130.4,18800.0,99.8034,99.811,99.7498,99.7498,18800.0
2011-03-22 15:50:00,130.39,130.43,130.3,130.31,21300.0,99.7422,99.7728,99.6733,99.681,21300.0
2011-03-22 15:55:00,130.31,130.43,130.29,130.32,78000.0,99.681,99.7728,99.6657,99.6886,78000.0
2011-03-23 09:30:00,129.95,130.04,129.9,130.0,48000.0,99.4056,99.4744,99.3674,99.4438,48000.0
2011-03-23 09:35:00,129.98,129.99,129.72,129.79,15600.0,99.4285,99.4362,99.2297,99.2832,15600.0
2011-03-23 09:40:00,129.74,129.75,129.61,129.68,41100.0,99.245,99.2526,99.1455,99.1991,41100.0
2011-03-23 09:45:00,129.67,129.85,129.6,129.72,31300.0,99.1914,99.3291,99.1379,99.2297,31300.0
2011-03-23 09:50:00,129.77,129.81,129.73,129.8,7600.0,99.2679,99.2985,99.2373,99.2909,7600.0
2011-03-23 09:55:00,129.83,130.04,129.83,129.9,17400.0,99.3138,99.4744,99.3138,99.3674,17400.0
2011-03-23 10:00:00,129.88,129.88,129.5,129.64,75000.0,99.3521,99.3521,99.0614,99.1685,75000.0
2011-03-23 10:05:00,129.63,129.64,129.5,129.51,14300.0,99.1608,99.1685,99.0614,99.069,14300.0
2011-03-23 10:10:00,129.52,129.52,129.37,129.45,27700.0,99.0767,99.0767,98.9619,99.0231,27700.0
2011-03-23 10:15:00,129.45,129.55,129.41,129.48,9600.0,99.0231,99.0996,98.9925,99.0461,9600.0
2011-03-23 10:20:00,129.47,129.58,129.47,129.51,12700.0,99.0384,99.1226,99.0384,99.069,12700.0
2011-03-23 10:25:00,129.52,129.63,129.5,129.63,11300.0,99.0767,99.1608,99.0614,99.1608,11300.0
2011-03-23 10:30:00,129.63,129.74,129.6,129.68,17300.0,99.1608,99.245,99.1379,99.1991,17300.0
2011-03-23 10:35:00,129.69,129.69,129.58,129.65,11400.0,99.2067,99.2067,99.1226,99.1761,11400.0
2011-03-23 10:40:00,129.62,129.63,129.52,129.58,13500.0,99.1532,99.1608,99.0767,99.1226,13500.0
2011-03-23 10:45:00,129.52,129.52,129.4,129.46,14800.0,99.0767,99.0767,98.9849,99.0308,14800.0
2011-03-23 10:50:00,129.45,129.59,129.44,129.55,7300.0,99.0231,99.1302,99.0155,99.0996,7300.0
2011-03-23 10:55:00,129.56,129.57,129.48,129.57,26100.0,99.1073,99.1149,99.0461,99.1149,26100.0
2011-03-23 11:00:00,129.57,129.69,129.56,129.67,102200.0,99.1149,99.2067,99.1073,99.1914,102200.0
2011-03-23 11:05:00,129.7,129.73,129.65,129.71,5400.0,99.2144,99.2373,99.1761,99.222,5400.0
2011-03-23 11:10:00,129.71,129.86,129.71,129.75,14300.0,99.222,99.3368,99.222,99.2526,14300.0
2011-03-23 11:15:00,129.75,129.78,129.7,129.71,8000.0,99.2526,99.2756,99.2144,99.222,8000.0
2011-03-23 11:20:00,129.71,129.78,129.69,129.78,6200.0,99.222,99.2756,99.2067,99.2756,6200.0
2011-03-23 11:25:00,129.77,129.9,129.77,129.81,10300.0,99.2679,99.3674,99.2679,99.2985,10300.0
2011-03-23 11:30:00,129.83,129.96,129.83,129.95,17100.0,99.3138,99.4132,99.3138,99.4056,17100.0
2011-03-23 11:35:00,129.96,130.0,129.87,129.91,10500.0,99.4132,99.4438,99.3444,99.375,10500.0
2011-03-23 11:40:00,129.94,129.94,129.88,129.91,7600.0,99.3979,99.3979,99.3521,99.375,7600.0
2011-03-23 11:45:00,129.91,130.01,129.88,129.9,12200.0,99.375,99.4515,99.3521,99.3674,12200.0
2011-03-23 11:50:00,129.87,129.95,129.86,129.91,16500.0,99.3444,99.4056,99.3368,99.375,16500.0
2011-03-23 11:55:00,129.89,129.89,129.8,129.83,14000.0,99.3597,99.3597,99.2909,99.3138,14000.0
2011-03-23 12:00:00,129.85,129.9,129.85,129.86,12100.0,99.3291,99.3674,99.3291,99.3368,12100.0
2011-03-23 12:05:00,129.87,129.91,129.81,129.81,13000.0,99.3444,99.375,99.2985,99.2985,13000.0
2011-03-23 12:10:00,129.82,129.83,129.79,129.83,4100.0,99.3062,99.3138,99.2832,99.3138,4100.0
2011-03-23 12:15:00,129.82,129.85,129.76,129.84,5200.0,99.3062,99.3291,99.2603,99.3215,5200.0
2011-03-23 12:20:00,129.86,130.01,129.86,130.01,14500.0,99.3368,99.4515,99.3368,99.4515,14500.0
2011-03-23 12:25:00,130.01,130.25,130.01,130.23,23700.0,99.4515,99.6351,99.4515,99.6198,23700.0
2011-03-23 12:30:00,130.24,130.32,130.2,130.2,16600.0,99.6274,99.6886,99.5968,99.5968,16600.0
2011-03-23 12:35:00,130.22,130.23,130.15,130.18,8600.0,99.6121,99.6198,99.5586,99.5815,8600.0
2011-03-23 12:40:00,130.21,130.32,130.2,130.23,19500.0,99.6045,99.6886,99.5968,99.6198,19500.0
2011-03-23 12:45:00,130.21,130.28,130.18,130.22,7200.0,99.6045,99.658,99.5815,99.6121,7200.0
2011-03-23 12:50:00,130.23,130.27,130.18,130.18,4200.0,99.6198,99.6504,99.5815,99.5815,4200.0
2011-03-23 12:55:00,130.16,130.24,130.16,130.23,6900.0,99.5662,99.6274,99.5662,99.6198,6900.0
2011-03-23 13:00:00,130.21,130.25,130.15,130.15,8100.0,99.6045,99.6351,99.5586,99.5586,8100.0
2011-03-23 13:05:00,130.16,130.19,130.15,130.18,2800.0,99.5662,99.5892,99.5586,99.5815,2800.0
2011-03-23 13:10:00,130.17,130.21,130.13,130.19,5000.0,99.5739,99.6045,99.5433,99.5892,5000.0
2011-03-23 13:15:00,130.2,130.32,130.2,130.28,5700.0,99.5968,99.6886,99.5968,99.658,5700.0
2011-03-23 13:20:00,130.26,130.29,130.2,130.26,8300.0,99.6427,99.6657,99.5968,99.6427,8300.0
2011-03-23 13:25:00,130.26,130.27,130.2,130.24,16500.0,99.6427,99.6504,99.5968,99.6274,16500.0
2011-03-23 13:30:00,130.26,130.41,130.26,130.41,17300.0,99.6427,99.7575,99.6427,99.7575,17300.0
2011-03-23 13:35:00,130.38,130.41,130.35,130.39,27000.0,99.7345,99.7575,99.7116,99.7422,27000.0
2011-03-23 13:40:00,130.38,130.44,130.35,130.44,17300.0,99.7345,99.7804,99.7116,99.7804,17300.0
2011-03-23 13:45:00,130.45,130.47,130.39,130.44,28600.0,99.7881,99.8034,99.7422,99.7804,28600.0
2011-03-23 13:50:00,130.46,130.6,130.46,130.54,70800.0,99.7957,99.9028,99.7957,99.8569,70800.0
2011-03-23 13:55:00,130.54,130.58,130.5,130.5,3500.0,99.8569,99.8875,99.8263,99.8263,3500.0
2011-03-23 14:00:00,130.49,130.51,130.38,130.38,15300.0,99.8187,99.834,99.7345,99.7345,15300.0
2011-03-23 14:05:00,130.39,130.49,130.38,130.46,10500.0,99.7422,99.8187,99.7345,99.7957,10500.0
2011-03-23 14:10:00,130.44,130.44,130.39,130.42,16500.0,99.7804,99.7804,99.7422,99.7651,16500.0
2011-03-23 14:15:00,130.43,130.44,130.4,130.43,6700.0,99.7728,99.7804,99.7498,99.7728,6700.0
2011-03-23 14:20:00,130.42,130.42,130.38,130.39,4000.0,99.7651,99.7651,99.7345,99.7422,4000.0
2011-03-23 14:25:00,130.4,130.5,130.4,130.46,11500.0,99.7498,99.8263,99.7498,99.7957,11500.0
2011-03-23 14:30:00,130.45,130.46,130.42,130.45,5700.0,99.7881,99.7957,99.7651,99.7881,5700.0
2011-03-23 14:35:00,130.44,130.45,130.42,130.45,4900.0,99.7804,99.7881,99.7651,99.7881,4900.0
2011-03-23 14:40:00,130.47,130.52,130.46,130.52,62600.0,99.8034,99.8416,99.7957,99.8416,62600.0
2011-03-23 14:45:00,130.51,130.56,130.47,130.56,8500.0,99.834,99.8722,99.8034,99.8722,8500.0
2011-03-23 14:50:00,130.56,130.84,130.56,130.82,20300.0,99.8722,100.0864,99.8722,100.0711,20300.0
2011-03-23 14:55:00,130.82,130.91,130.8,130.82,27500.0,100.0711,100.14,100.0558,100.0711,27500.0
2011-03-23 15:00:00,130.83,130.84,130.79,130.83,25700.0,100.0788,100.0864,100.0482,100.0788,25700.0
2011-03-23 15:05:00,130.83,130.83,130.73,130.75,20000.0,100.0788,100.0788,100.0023,100.0176,20000.0
2011-03-23 15:10:00,130.73,130.97,130.72,130.93,35300.0,100.0023,100.1859,99.9946,100.1553,35300.0
2011-03-23 15:15:00,130.93,131.03,130.93,130.95,20400.0,100.1553,100.2317,100.1553,100.1706,20400.0
2011-03-23 15:20:00,130.93,131.04,130.91,130.99,40400.0,100.1553,100.2394,100.14,100.2011,40400.0
2011-03-23 15:25:00,130.98,130.98,130.91,130.97,18400.0,100.1935,100.1935,100.14,100.1859,18400.0
2011-03-23 15:30:00,130.97,130.99,130.88,130.88,10900.0,100.1859,100.2011,100.117,100.117,10900.0
2011-03-23 15:35:00,130.88,130.89,130.8,130.87,39000.0,100.117,100.1247,100.0558,100.1094,39000.0
2011-03-23 15:40:00,130.88,130.91,130.85,130.87,12900.0,100.117,100.14,100.0941,100.1094,12900.0
2011-03-23 15:45:00,130.87,130.88,130.78,130.81,23600.0,100.1094,100.117,100.0405,100.0635,23600.0
2011-03-23 15:50:00,130.82,130.92,130.81,130.88,29900.0,100.0711,100.1476,100.0635,100.117,29900.0
2011-03-23 15:55:00,130.88,130.89,130.68,130.7,64400.0,100.117,100.1247,99.964,99.9793,64400.0
2011-03-24 09:30:00,131.46,131.47,131.18,131.18,99100.0,100.5607,100.5683,100.3465,100.3465,99100.0
2011-03-24 09:35:00,131.21,131.26,131.12,131.14,52400.0,100.3694,100.4077,100.3006,100.3159,52400.0
2011-03-24 09:40:00,131.12,131.21,131.07,131.1,30000.0,100.3006,100.3694,100.2623,100.2853,30000.0
2011-03-24 09:45:00,131.11,131.14,131.01,131.03,36000.0,100.2929,100.3159,100.2164,100.2317,36000.0
2011-03-24 09:50:00,131.04,131.09,130.87,130.98,55300.0,100.2394,100.2776,100.1094,100.1935,55300.0
2011-03-24 09:55:00,130.94,131.05,130.91,130.94,30000.0,100.1629,100.247,100.14,100.1629,30000.0
2011-03-24 10:00:00,130.91,131.09,130.85,131.07,20600.0,100.14,100.2776,100.0941,100.2623,20600.0
2011-03-24 10:05:00,131.05,131.1,130.93,130.94,44000.0,100.247,100.2853,100.1553,100.1629,44000.0
2011-03-24 10:10:00,130.95,130.95,130.72,130.85,45200.0,100.1706,100.1706,99.9946,100.0941,45200.0
2011-03-24 10:15:00,130.82,130.92,130.8,130.9,14400.0,100.0711,100.1476,100.0558,100.1323,14400.0
2011-03-24 10:20:00,130.91,131.04,130.91,131.02,18800.0,100.14,100.2394,100.14,100.2241,18800.0
2011-03-24 10:25:00,131.04,131.12,131.01,131.07,46500.0,100.2394,100.3006,100.2164,100.2623,46500.0
2011-03-24 10:30:00,131.09,131.18,131.09,131.18,6000.0,100.2776,100.3465,100.2776,100.3465,6000.0
2011-03-24 10:35:00,131.21,131.28,131.17,131.21,22100.0,100.3694,100.423,100.3388,100.3694,22100.0
2011-03-24 10:40:00,131.23,131.29,131.2,131.22,13300.0,100.3847,100.4306,100.3618,100.3771,13300.0
2011-03-24 10:45:00,131.24,131.24,131.12,131.14,6000.0,100.3924,100.3924,100.3006,100.3159,6000.0
2011-03-24 10:50:00,131.13,131.35,131.13,131.35,19200.0,100.3082,100.4765,100.3082,100.4765,19200.0
2011-03-24 10:55:00,131.37,131.62,131.37,131.62,48100.0,100.4918,100.6831,100.4918,100.6831,48100.0
2011-03-24 11:00:00,131.6,131.69,131.56,131.66,27200.0,100.6678,100.7366,100.6372,100.7137,27200.0
2011-03-24 11:05:00,131.67,131.67,131.54,131.54,15800.0,100.7213,100.7213,100.6219,100.6219,15800.0
2011-03-24 11:10:00,131.57,131.64,131.55,131.6,7900.0,100.6448,100.6984,100.6295,100.6678,7900.0
2011-03-24 11:15:00,131.58,131.61,131.55,131.61,16400.0,100.6525,100.6754,100.6295,100.6754,16400.0
2011-03-24 11:20:00,131.59,131.71,131.58,131.61,42200.0,100.6601,100.7519,100.6525,100.6754,42200.0
2011-03-24 11:25:00,131.6,131.62,131.56,131.59,11400.0,100.6678,100.6831,100.6372,100.6601,11400.0
2011-03-24 11:30:00,131.58,131.64,131.58,131.6,15500.0,100.6525,100.6984,100.6525,100.6678,15500.0
2011-03-24 11:35:00,131.61,131.7,131.61,131.7,11100.0,100.6754,100.7443,100.6754,100.7443,11100.0
2011-03-24 11:40:00,131.73,131.74,131.66,131.67,7100.0,100.7672,100.7749,100.7137,100.7213,7100.0
2011-03-24 11:45:00,131.66,131.69,131.61,131.64,69700.0,100.7137,100.7366,100.6754,100.6984,69700.0
2011-03-24 11:50:00,131.63,131.67,131.6,131.61,90200.0,100.6907,100.7213,100.6678,100.6754,90200.0
2011-03-24 11:55:00,131.63,131.71,131.62,131.68,115300.0,100.6907,100.7519,100.6831,100.729,115300.0
2011-03-24 12:00:00,131.67,131.83,131.67,131.82,27000.0,100.7213,100.8437,100.7213,100.8361,27000.0
2011-03-24 12:05:00,131.84,131.84,131.77,131.78,15900.0,100.8514,100.8514,100.7978,100.8055,15900.0
2011-03-24 12:10:00,131.78,131.83,131.76,131.78,10200.0,100.8055,100.8437,100.7902,100.8055,10200.0
2011-03-24 12:15:00,131.8,131.89,131.8,131.87,6400.0,100.8208,100.8896,100.8208,100.8743,6400.0
2011-03-24 12:20:00,131.85,131.85,131.79,131.83,25600.0,100.859,100.859,100.8131,100.8437,25600.0
2011-03-24 12:25:00,131.83,131.92,131.82,131.89,102400.0,100.8437,100.9126,100.8361,100.8896,102400.0
2011-03-24 12:30:00,131.88,131.88,131.73,131.74,25600.0,100.882,100.882,100.7672,100.7749,25600.0
2011-03-24 12:35:00,131.75,131.83,131.73,131.76,15500.0,100.7825,100.8437,100.7672,100.7902,15500.0
2011-03-24 12:40:00,131.77,131.77,131.7,131.76,7600.0,100.7978,100.7978,100.7443,100.7902,7600.0
2011-03-24 12:45:00,131.74,131.77,131.71,131.72,20800.0,100.7749,100.7978,100.7519,100.7596,20800.0
2011-03-24 12:50:00,131.73,131.73,131.52,131.54,38900.0,100.7672,100.7672,100.6066,100.6219,38900.0
2011-03-24 12:55:00,131.56,131.58,131.51,131.56,8500.0,100.6372,100.6525,100.5989,100.6372,8500.0
2011-03-24 13:00:00,131.56,131.61,131.52,131.6,8400.0,100.6372,100.6754,100.6066,100.6678,8400.0
2011-03-24 13:05:00,131.6,131.63,131.56,131.6,2000.0,100.6678,100.6907,100.6372,100.6678,2000.0
2011-03-24 13:10:00,131.59,131.59,131.56,131.59,1900.0,100.6601,100.6601,100.6372,100.6601,1900.0
2011-03-24 13:15:00,131.62,131.71,131.61,131.71,12400.0,100.6831,100.7519,100.6754,100.7519,12400.0
2011-03-24 13:20:00,131.69,131.69,131.61,131.65,10700.0,100.7366,100.7366,100.6754,100.706,10700.0
2011-03-24 13:25:00,131.66,131.72,131.64,131.7,5200.0,100.7137,100.7596,100.6984,100.7443,5200.0
2011-03-24 13:30:00,131.69,131.75,131.69,131.73,5300.0,100.7366,100.7825,100.7366,100.7672,5300.0
2011-03-24 13:35:00,131.73,131.75,131.69,131.69,10200.0,100.7672,100.7825,100.7366,100.7366,10200.0
2011-03-24 13:40:00,131.71,131.74,131.68,131.72,3700.0,100.7519,100.7749,100.729,100.7596,3700.0
2011-03-24 13:45:00,131.71,131.71,131.49,131.57,14400.0,100.7519,100.7519,100.5836,100.6448,14400.0
2011-03-24 13:50:00,131.54,131.58,131.49,131.55,8000.0,100.6219,100.6525,100.5836,100.6295,8000.0
2011-03-24 13:55:00,131.55,131.68,131.54,131.66,18400.0,100.6295,100.729,100.6219,100.7137,18400.0
2011-03-24 14:00:00,131.67,131.76,131.66,131.75,11000.0,100.7213,100.7902,100.7137,100.7825,11000.0
2011-03-24 14:05:00,131.74,131.79,131.7,131.77,9000.0,100.7749,100.8131,100.7443,100.7978,9000.0
2011-03-24 14:10:00,131.76,131.78,131.72,131.73,8100.0,100.7902,100.8055,100.7596,100.7672,8100.0
2011-03-24 14:15:00,131.77,131.77,131.72,131.74,2900.0,100.7978,100.7978,100.7596,100.7749,2900.0
2011-03-24 14:20:00,131.79,131.82,131.74,131.74,4100.0,100.8131,100.8361,100.7749,100.7749,4100.0
2011-03-24 14:25:00,131.76,131.79,131.74,131.78,3800.0,100.7902,100.8131,100.7749,100.8055,3800.0
2011-03-24 14:30:00,131.79,131.82,131.77,131.79,5000.0,100.8131,100.8361,100.7978,100.8131,5000.0
2011-03-24 14:35:00,131.83,131.87,131.78,131.79,22300.0,100.8437,100.8743,100.8055,100.8131,22300.0
2011-03-24 14:40:00,131.81,131.88,131.81,131.87,3600.0,100.8284,100.882,100.8284,100.8743,3600.0
2011-03-24 14:45:00,131.88,131.93,131.86,131.86,33100.0,100.882,100.9202,100.8667,100.8667,33100.0
2011-03-24 14:50:00,131.86,131.9,131.8,131.8,23900.0,100.8667,100.8973,100.8208,100.8208,23900.0
2011-03-24 14:55:00,131.81,131.82,131.78,131.82,5900.0,100.8284,100.8361,100.8055,100.8361,5900.0
2011-03-24 15:00:00,131.83,131.84,131.77,131.78,8500.0,100.8437,100.8514,100.7978,100.8055,8500.0
2011-03-24 15:05:00,131.81,131.83,131.79,131.83,6400.0,100.8284,100.8437,100.8131,100.8437,6400.0
2011-03-24 15:10:00,131.83,131.86,131.82,131.86,15100.0,100.8437,100.8667,100.8361,100.8667,15100.0
2011-03-24 15:15:00,131.86,132.02,131.86,132.01,36900.0,100.8667,100.9891,100.8667,100.9814,36900.0
2011-03-24 15:20:00,132.01,132.13,131.97,132.09,94900.0,100.9814,101.0732,100.9508,101.0426,94900.0
2011-03-24 15:25:00,132.1,132.11,132.03,132.06,20900.0,101.0502,101.0579,100.9967,101.0196,20900.0
2011-03-24 15:30:00,132.07,132.08,132.03,132.03,7800.0,101.0273,101.0349,100.9967,100.9967,7800.0
2011-03-24 15:35:00,132.03,132.04,131.89,131.92,18900.0,100.9967,101.0043,100.8896,100.9126,18900.0
2011-03-24 15:40:00,131.93,132.0,131.89,132.0,18300.0,100.9202,100.9738,100.8896,100.9738,18300.0
2011-03-24 15:45:00,131.96,131.98,131.87,131.92,403600.0,100.9432,100.9585,100.8743,100.9126,403600.0
2011-03-24 15:50:00,131.93,131.95,131.88,131.88,55400.0,100.9202,100.9355,100.882,100.882,55400.0
2011-03-24 15:55:00,131.89,131.96,131.88,131.93,471600.0,100.8896,100.9432,100.882,100.9202,471600.0
2011-03-25 09:30:00,131.66,131.74,131.58,131.65,101600.0,101.1715,101.233,101.11,101.1638,101600.0
2011-03-25 09:35:00,131.63,131.63,131.43,131.45,100400.0,101.1484,101.1484,100.9948,101.0101,100400.0
2011-03-25 09:40:00,131.43,131.5,131.4,131.49,14000.0,100.9948,101.0486,100.9717,101.0409,14000.0
2011-03-25 09:45:00,131.48,131.55,131.47,131.54,19500.0,101.0332,101.087,101.0255,101.0793,19500.0
2011-03-25 09:50:00,131.54,131.61,131.51,131.58,8200.0,101.0793,101.1331,101.0562,101.11,8200.0
2011-03-25 09:55:00,131.59,131.59,131.44,131.57,17000.0,101.1177,101.1177,101.0024,101.1023,17000.0
2011-03-25 10:00:00,131.58,131.66,131.52,131.62,17300.0,101.11,101.1715,101.0639,101.1408,17300.0
2011-03-25 10:05:00,131.61,131.65,131.54,131.64,24200.0,101.1331,101.1638,101.0793,101.1561,24200.0
2011-03-25 10:10:00,131.63,131.65,131.56,131.56,8300.0,101.1484,101.1638,101.0947,101.0947,8300.0
2011-03-25 10:15:00,131.58,131.59,131.47,131.5,6000.0,101.11,101.1177,101.0255,101.0486,6000.0
2011-03-25 10:20:00,131.5,131.65,131.5,131.65,10300.0,101.0486,101.1638,101.0486,101.1638,10300.0
2011-03-25 10:25:00,131.65,131.77,131.63,131.74,6600.0,101.1638,101.256,101.1484,101.233,6600.0
2011-03-25 10:30:00,131.74,131.94,131.74,131.94,24800.0,101.233,101.3867,101.233,101.3867,24800.0
2011-03-25 10:35:00,131.94,131.95,131.84,131.86,18300.0,101.3867,101.3943,101.3098,101.3252,18300.0
2011-03-25 10:40:00,131.87,131.95,131.85,131.9,20000.0,101.3329,101.3943,101.3175,101.3559,20000.0
2011-03-25 10:45:00,131.91,132.01,131.91,132.0,32800.0,101.3636,101.4405,101.3636,101.4328,32800.0
2011-03-25 10:50:00,131.99,132.17,131.96,132.14,25400.0,101.4251,101.5634,101.402,101.5403,25400.0
2011-03-25 10:55:00,132.14,132.16,132.11,132.15,9500.0,101.5403,101.5557,101.5173,101.548,9500.0
2011-03-25 11:00:00,132.15,132.22,132.08,132.14,12900.0,101.548,101.6018,101.4942,101.5403,12900.0
2011-03-25 11:05:00,132.14,132.22,132.14,132.21,86800.0,101.5403,101.6018,101.5403,101.5941,86800.0
2011-03-25 11:10:00,132.21,132.21,132.09,132.13,55800.0,101.5941,101.5941,101.5019,101.5327,55800.0
2011-03-25 11:15:00,132.12,132.17,132.07,132.17,19400.0,101.525,101.5634,101.4866,101.5634,19400.0
2011-03-25 11:20:00,132.17,132.17,132.08,132.1,42800.0,101.5634,101.5634,101.4942,101.5096,42800.0
2011-03-25 11:25:00,132.09,132.12,132.06,132.12,35200.0,101.5019,101.525,101.4789,101.525,35200.0
2011-03-25 11:30:00,132.12,132.19,132.09,132.17,29300.0,101.525,101.5788,101.5019,101.5634,29300.0
2011-03-25 11:35:00,132.17,132.21,132.13,132.14,30600.0,101.5634,101.5941,101.5327,101.5403,30600.0
2011-03-25 11:40:00,132.13,132.15,132.11,132.15,10600.0,101.5327,101.548,101.5173,101.548,10600.0
2011-03-25 11:45:00,132.15,132.26,132.15,132.24,140900.0,101.548,101.6326,101.548,101.6172,140900.0
2011-03-25 11:50:00,132.23,132.23,132.17,132.19,10800.0,101.6095,101.6095,101.5634,101.5788,10800.0
2011-03-25 11:55:00,132.21,132.21,132.14,132.18,49600.0,101.5941,101.5941,101.5403,101.5711,49600.0
2011-03-25 12:00:00,132.19,132.23,132.16,132.18,6200.0,101.5788,101.6095,101.5557,101.5711,6200.0
2011-03-25 12:05:00,132.19,132.23,132.18,132.21,17800.0,101.5788,101.6095,101.5711,101.5941,17800.0
2011-03-25 12:10:00,132.19,132.23,132.18,132.23,6700.0,101.5788,101.6095,101.5711,101.6095,6700.0
2011-03-25 12:15:00,132.24,132.31,132.24,132.29,28300.0,101.6172,101.671,101.6172,101.6556,28300.0
2011-03-25 12:20:00,132.29,132.31,132.22,132.26,30000.0,101.6556,101.671,101.6018,101.6326,30000.0
2011-03-25 12:25:00,132.28,132.3,132.22,132.23,8600.0,101.6479,101.6633,101.6018,101.6095,8600.0
2011-03-25 12:30:00,132.24,132.24,132.08,132.09,11400.0,101.6172,101.6172,101.4942,101.5019,11400.0
2011-03-25 12:35:00,132.08,132.15,132.08,132.15,10800.0,101.4942,101.548,101.4942,101.548,10800.0
2011-03-25 12:40:00,132.14,132.17,132.08,132.08,12000.0,101.5403,101.5634,101.4942,101.4942,12000.0
2011-03-25 12:45:00,132.08,132.16,132.07,132.16,37000.0,101.4942,101.5557,101.4866,101.5557,37000.0
2011-03-25 12:50:00,132.15,132.17,132.07,132.1,9200.0,101.548,101.5634,101.4866,101.5096,9200.0
2011-03-25 12:55:00,132.11,132.12,132.06,132.06,4300.0,101.5173,101.525,101.4789,101.4789,4300.0
2011-03-25 13:00:00,132.07,132.07,131.98,131.99,20800.0,101.4866,101.4866,101.4174,101.4251,20800.0
2011-03-25 13:05:00,132.01,132.08,132.01,132.07,6000.0,101.4405,101.4942,101.4405,101.4866,6000.0
2011-03-25 13:10:00,132.06,132.07,131.99,131.99,6600.0,101.4789,101.4866,101.4251,101.4251,6600.0
2011-03-25 13:15:00,131.98,131.98,131.94,131.96,10100.0,101.4174,101.4174,101.3867,101.402,10100.0
2011-03-25 13:20:00,131.95,132.03,131.93,132.03,7900.0,101.3943,101.4558,101.379,101.4558,7900.0
2011-03-25 13:25:00,132.03,132.08,132.03,132.08,4400.0,101.4558,101.4942,101.4558,101.4942,4400.0
2011-03-25 13:30:00,132.08,132.08,131.99,132.02,11300.0,101.4942,101.4942,101.4251,101.4481,11300.0
2011-03-25 13:35:00,132.01,132.11,132.0,132.11,6100.0,101.4405,101.5173,101.4328,101.5173,6100.0
2011-03-25 13:40:00,132.09,132.12,132.08,132.08,7400.0,101.5019,101.525,101.4942,101.4942,7400.0
2011-03-25 13:45:00,132.09,132.13,132.09,132.13,2900.0,101.5019,101.5327,101.5019,101.5327,2900.0
2011-03-25 13:50:00,132.13,132.15,132.11,132.11,8700.0,101.5327,101.548,101.5173,101.5173,8700.0
2011-03-25 13:55:00,132.1,132.11,131.93,131.98,40300.0,101.5096,101.5173,101.379,101.4174,40300.0
2011-03-25 14:00:00,131.99,132.01,131.96,131.97,3900.0,101.4251,101.4405,101.402,101.4097,3900.0
2011-03-25 14:05:00,131.97,132.01,131.96,131.99,11000.0,101.4097,101.4405,101.402,101.4251,11000.0
2011-03-25 14:10:00,132.01,132.06,131.99,132.03,6000.0,101.4405,101.4789,101.4251,101.4558,6000.0
2011-03-25 14:15:00,132.04,132.09,131.96,131.96,12400.0,101.4635,101.5019,101.402,101.402,12400.0
2011-03-25 14:20:00,131.98,131.99,131.91,131.93,40400.0,101.4174,101.4251,101.3636,101.379,40400.0
2011-03-25 14:25:00,131.93,131.95,131.84,131.88,64800.0,101.379,101.3943,101.3098,101.3406,64800.0
2011-03-25 14:30:00,131.85,131.88,131.78,131.88,11100.0,101.3175,101.3406,101.2637,101.3406,11100.0
2011-03-25 14:35:00,131.87,131.92,131.86,131.92,7100.0,101.3329,101.3713,101.3252,101.3713,7100.0
2011-03-25 14:40:00,131.92,131.92,131.86,131.88,5400.0,101.3713,101.3713,101.3252,101.3406,5400.0
2011-03-25 14:45:00,131.88,132.0,131.88,131.94,26200.0,101.3406,101.4328,101.3406,101.3867,26200.0
2011-03-25 14:50:00,131.96,132.04,131.96,132.02,5300.0,101.402,101.4635,101.402,101.4481,5300.0
2011-03-25 14:55:00,132.01,132.01,131.98,132.0,8100.0,101.4405,101.4405,101.4174,101.4328,8100.0
2011-03-25 15:00:00,132.0,132.0,131.96,131.97,12300.0,101.4328,101.4328,101.402,101.4097,12300.0
2011-03-25 15:05:00,131.98,132.02,131.89,131.96,20800.0,101.4174,101.4481,101.3482,101.402,20800.0
2011-03-25 15:10:00,131.94,132.07,131.9,132.05,44400.0,101.3867,101.4866,101.3559,101.4712,44400.0
2011-03-25 15:15:00,132.05,132.05,131.98,132.0,25100.0,101.4712,101.4712,101.4174,101.4328,25100.0
2011-03-25 15:20:00,132.01,132.03,131.91,131.93,10000.0,101.4405,101.4558,101.3636,101.379,10000.0
2011-03-25 15:25:00,131.93,131.94,131.85,131.86,100100.0,101.379,101.3867,101.3175,101.3252,100100.0
2011-03-25 15:30:00,131.88,131.93,131.85,131.86,32400.0,101.3406,101.379,101.3175,101.3252,32400.0
2011-03-25 15:35:00,131.87,131.97,131.87,131.95,40200.0,101.3329,101.4097,101.3329,101.3943,40200.0
2011-03-25 15:40:00,131.95,132.0,131.93,131.95,31200.0,101.3943,101.4328,101.379,101.3943,31200.0
2011-03-25 15:45:00,131.94,131.94,131.77,131.81,52700.0,101.3867,101.3867,101.256,101.2868,52700.0
2011-03-25 15:50:00,131.81,131.81,131.72,131.74,87700.0,101.2868,101.2868,101.2176,101.233,87700.0
2011-03-25 15:55:00,131.74,131.81,131.71,131.73,51900.0,101.233,101.2868,101.2099,101.2253,51900.0
2011-03-28 09:30:00,132.06,132.07,131.92,131.97,93600.0,101.4789,101.4866,101.3713,101.4097,93600.0
2011-03-28 09:35:00,131.98,132.09,131.91,132.07,48100.0,101.4174,101.5019,101.3636,101.4866,48100.0
2011-03-28 09:40:00,132.08,132.14,132.03,132.04,26700.0,101.4942,101.5403,101.4558,101.4635,26700.0
2011-03-28 09:45:00,132.05,132.24,132.04,132.13,48300.0,101.4712,101.6172,101.4635,101.5327,48300.0
2011-03-28 09:50:00,132.11,132.26,132.1,132.25,23900.0,101.5173,101.6326,101.5096,101.6249,23900.0
2011-03-28 09:55:00,132.25,132.29,132.18,132.2,57600.0,101.6249,101.6556,101.5711,101.5865,57600.0
2011-03-28 10:00:00,132.2,132.25,132.11,132.12,71900.0,101.5865,101.6249,101.5173,101.525,71900.0
2011-03-28 10:05:00,132.11,132.21,132.08,132.19,50300.0,101.5173,101.5941,101.4942,101.5788,50300.0
2011-03-28 10:10:00,132.19,132.33,132.11,132.33,39200.0,101.5788,101.6863,101.5173,101.6863,39200.0
2011-03-28 10:15:00,132.33,132.35,132.26,132.3,26400.0,101.6863,101.7017,101.6326,101.6633,26400.0
2011-03-28 10:20:00,132.3,132.34,132.27,132.29,12900.0,101.6633,101.694,101.6402,101.6556,12900.0
2011-03-28 10:25:00,132.26,132.32,132.21,132.24,33800.0,101.6326,101.6787,101.5941,101.6172,33800.0
2011-03-28 10:30:00,132.24,132.3,132.22,132.28,10500.0,101.6172,101.6633,101.6018,101.6479,10500.0
2011-03-28 10:35:00,132.24,132.35,132.22,132.28,20100.0,101.6172,101.7017,101.6018,101.6479,20100.0
2011-03-28 10:40:00,132.32,132.34,132.27,132.34,27500.0,101.6787,101.694,101.6402,101.694,27500.0
2011-03-28 10:45:00,132.33,132.36,132.24,132.27,11200.0,101.6863,101.7094,101.6172,101.6402,11200.0
2011-03-28 10:50:00,132.27,132.29,132.06,132.08,38800.0,101.6402,101.6556,101.4789,101.4942,38800.0
2011-03-28 10:55:00,132.07,132.13,132.05,132.09,64600.0,101.4866,101.5327,101.4712,101.5019,64600.0
2011-03-28 11:00:00,132.08,132.09,131.94,132.04,37700.0,101.4942,101.5019,101.3867,101.4635,37700.0
2011-03-28 11:05:00,132.03,132.07,131.98,132.07,5300.0,101.4558,101.4866,101.4174,101.4866,5300.0
2011-03-28 11:10:00,132.05,132.06,131.99,132.04,24600.0,101.4712,101.4789,101.4251,101.4635,24600.0
2011-03-28 11:15:00,132.04,132.1,132.03,132.03,11500.0,101.4635,101.5096,101.4558,101.4558,11500.0
2011-03-28 11:20:00,132.02,132.08,132.02,132.08,5800.0,101.4481,101.4942,101.4481,101.4942,5800.0
2011-03-28 11:25:00,132.06,132.09,132.05,132.09,4100.0,101.4789,101.5019,101.4712,101.5019,4100.0
2011-03-28 11:30:00,132.09,132.09,132.0,132.01,6200.0,101.5019,101.5019,101.4328,101.4405,6200.0
2011-03-28 11:35:00,132.01,132.01,131.88,131.94,13400.0,101.4405,101.4405,101.3406,101.3867,13400.0
2011-03-28 11:40:00,131.9,131.9,131.83,131.88,14300.0,101.3559,101.3559,101.3021,101.3406,14300.0
2011-03-28 11:45:00,131.87,131.9,131.79,131.89,11600.0,101.3329,101.3559,101.2714,101.3482,11600.0
2011-03-28 11:50:00,131.91,131.92,131.87,131.9,9900.0,101.3636,101.3713,101.3329,101.3559,9900.0
2011-03-28 11:55:00,131.89,131.94,131.86,131.94,13400.0,101.3482,101.3867,101.3252,101.3867,13400.0
2011-03-28 12:00:00,131.91,132.0,131.91,131.96,4400.0,101.3636,101.4328,101.3636,101.402,4400.0
2011-03-28 12:05:00,131.96,131.97,131.91,131.92,12800.0,101.402,101.4097,101.3636,101.3713,12800.0
2011-03-28 12:10:00,131.93,131.94,131.86,131.92,18900.0,101.379,101.3867,101.3252,101.3713,18900.0
2011-03-28 12:15:00,131.91,131.93,131.89,131.89,7400.0,101.3636,101.379,101.3482,101.3482,7400.0
2011-03-28 12:20:00,131.87,131.92,131.87,131.92,8400.0,101.3329,101.3713,101.3329,101.3713,8400.0
2011-03-28 12:25:00,131.92,131.94,131.89,131.89,5000.0,101.3713,101.3867,101.3482,101.3482,5000.0
2011-03-28 12:30:00,131.92,131.97,131.92,131.97,3700.0,101.3713,101.4097,101.3713,101.4097,3700.0
2011-03-28 12:35:00,131.95,131.98,131.94,131.98,2600.0,101.3943,101.4174,101.3867,101.4174,2600.0
2011-03-28 12:40:00,131.95,131.99,131.95,131.99,5800.0,101.3943,101.4251,101.3943,101.4251,5800.0
2011-03-28 12:45:00,131.98,131.98,131.97,131.97,500.0,101.4174,101.4174,101.4097,101.4097,500.0
2011-03-28 12:50:00,131.97,131.97,131.95,131.95,1800.0,101.4097,101.4097,101.3943,101.3943,1800.0
2011-03-28 12:55:00,131.95,131.99,131.94,131.98,7400.0,101.3943,101.4251,101.3867,101.4174,7400.0
2011-03-28 13:00:00,132.0,132.02,131.97,132.02,50000.0,101.4328,101.4481,101.4097,101.4481,50000.0
2011-03-28 13:05:00,132.01,132.05,132.01,132.04,3100.0,101.4405,101.4712,101.4405,101.4635,3100.0
2011-03-28 13:10:00,132.07,132.1,132.07,132.1,5200.0,101.4866,101.5096,101.4866,101.5096,5200.0
2011-03-28 13:15:00,132.11,132.12,132.04,132.04,12900.0,101.5173,101.525,101.4635,101.4635,12900.0
2011-03-28 13:20:00,132.03,132.04,132.01,132.04,102100.0,101.4558,101.4635,101.4405,101.4635,102100.0
2011-03-28 13:25:00,132.04,132.05,132.0,132.03,30100.0,101.4635,101.4712,101.4328,101.4558,30100.0
2011-03-28 13:30:00,132.04,132.05,132.0,132.01,2900.0,101.4635,101.4712,101.4328,101.4405,2900.0
2011-03-28 13:35:00,132.03,132.08,132.03,132.06,3500.0,101.4558,101.4942,101.4558,101.4789,3500.0
2011-03-28 13:40:00,132.06,132.07,132.04,132.04,1100.0,101.4789,101.4866,101.4635,101.4635,1100.0
2011-03-28 13:45:00,132.05,132.06,132.0,132.0,19000.0,101.4712,101.4789,101.4328,101.4328,19000.0
2011-03-28 13:50:00,132.0,132.0,131.95,131.95,4100.0,101.4328,101.4328,101.3943,101.3943,4100.0
2011-03-28 13:55:00,131.95,131.98,131.94,131.94,5300.0,101.3943,101.4174,101.3867,101.3867,5300.0
2011-03-28 14:00:00,131.94,131.94,131.89,131.89,2100.0,101.3867,101.3867,101.3482,101.3482,2100.0
2011-03-28 14:05:00,131.89,131.9,131.86,131.86,4500.0,101.3482,101.3559,101.3252,101.3252,4500.0
2011-03-28 14:10:00,131.88,131.89,131.86,131.86,4900.0,101.3406,101.3482,101.3252,101.3252,4900.0
2011-03-28 14:15:00,131.87,131.89,131.84,131.89,6000.0,101.3329,101.3482,101.3098,101.3482,6000.0
2011-03-28 14:20:00,131.89,131.96,131.88,131.92,8000.0,101.3482,101.402,101.3406,101.3713,8000.0
2011-03-28 14:25:00,131.9,131.92,131.88,131.91,4100.0,101.3559,101.3713,101.3406,101.3636,4100.0
2011-03-28 14:30:00,131.91,131.95,131.91,131.93,5900.0,101.3636,101.3943,101.3636,101.379,5900.0
2011-03-28 14:35:00,131.96,132.02,131.94,132.02,5600.0,101.402,101.4481,101.3867,101.4481,5600.0
2011-03-28 14:40:00,132.01,132.05,132.0,132.0,9100.0,101.4405,101.4712,101.4328,101.4328,9100.0
2011-03-28 14:45:00,132.0,132.01,131.92,131.93,11800.0,101.4328,101.4405,101.3713,101.379,11800.0
2011-03-28 14:50:00,131.93,131.94,131.85,131.87,4500.0,101.379,101.3867,101.3175,101.3329,4500.0
2011-03-28 14:55:00,131.87,131.89,131.86,131.88,2500.0,101.3329,101.3482,101.3252,101.3406,2500.0
2011-03-28 15:00:00,131.87,132.0,131.83,132.0,42000.0,101.3329,101.4328,101.3021,101.4328,42000.0
2011-03-28 15:05:00,131.96,131.96,131.88,131.9,20000.0,101.402,101.402,101.3406,101.3559,20000.0
2011-03-28 15:10:00,131.91,131.96,131.91,131.94,7600.0,101.3636,101.402,101.3636,101.3867,7600.0
2011-03-28 15:15:00,131.95,131.96,131.93,131.93,10900.0,101.3943,101.402,101.379,101.379,10900.0
2011-03-28 15:20:00,131.9,131.92,131.87,131.88,5100.0,101.3559,101.3713,101.3329,101.3406,5100.0
2011-03-28 15:25:00,131.89,131.94,131.85,131.85,147400.0,101.3482,101.3867,101.3175,101.3175,147400.0
2011-03-28 15:30:00,131.87,131.92,131.82,131.9,11800.0,101.3329,101.3713,101.2945,101.3559,11800.0
2011-03-28 15:35:00,131.88,131.89,131.81,131.82,6800.0,101.3406,101.3482,101.2868,101.2945,6800.0
2011-03-28 15:40:00,131.8,131.8,131.64,131.66,123900.0,101.2791,101.2791,101.1561,101.1715,123900.0
2011-03-28 15:45:00,131.64,131.64,131.5,131.54,22700.0,101.1561,101.1561,101.0486,101.0793,22700.0
2011-03-28 15:50:00,131.54,131.59,131.49,131.49,15800.0,101.0793,101.1177,101.0409,101.0409,15800.0
2011-03-28 15:55:00,131.49,131.5,131.39,131.44,17300.0,101.0409,101.0486,100.964,101.0024,17300.0
2011-03-29 09:30:00,131.34,131.36,131.19,131.19,40000.0,100.9256,100.941,100.8103,100.8103,40000.0
2011-03-29 09:35:00,131.21,131.24,131.12,131.12,13200.0,100.8257,100.8488,100.7565,100.7565,13200.0
2011-03-29 09:40:00,131.14,131.14,130.96,131.03,28100.0,100.7719,100.7719,100.6336,100.6874,28100.0
2011-03-29 09:45:00,131.03,131.05,130.88,131.0,95500.0,100.6874,100.7028,100.5721,100.6643,95500.0
2011-03-29 09:50:00,131.01,131.17,131.01,131.14,97300.0,100.672,100.795,100.672,100.7719,97300.0
2011-03-29 09:55:00,131.13,131.13,131.04,131.04,10500.0,100.7642,100.7642,100.6951,100.6951,10500.0
2011-03-29 10:00:00,131.05,131.31,130.97,131.31,35400.0,100.7028,100.9026,100.6413,100.9026,35400.0
2011-03-29 10:05:00,131.33,131.4,131.26,131.4,13300.0,100.9179,100.9717,100.8641,100.9717,13300.0
2011-03-29 10:10:00,131.4,131.53,131.4,131.5,24100.0,100.9717,101.0716,100.9717,101.0486,24100.0
2011-03-29 10:15:00,131.51,131.65,131.51,131.65,29300.0,101.0562,101.1638,101.0562,101.1638,29300.0
2011-03-29 10:20:00,131.65,131.66,131.53,131.54,18600.0,101.1638,101.1715,101.0716,101.0793,18600.0
2011-03-29 10:25:00,131.56,131.61,131.51,131.51,12300.0,101.0947,101.1331,101.0562,101.0562,12300.0
2011-03-29 10:30:00,131.53,131.61,131.53,131.56,71700.0,101.0716,101.1331,101.0716,101.0947,71700.0
2011-03-29 10:35:00,131.57,131.58,131.42,131.46,26600.0,101.1023,101.11,100.9871,101.0178,26600.0
2011-03-29 10:40:00,131.44,131.49,131.44,131.45,19000.0,101.0024,101.0409,101.0024,101.0101,19000.0
2011-03-29 10:45:00,131.5,131.67,131.5,131.62,7600.0,101.0486,101.1792,101.0486,101.1408,7600.0
2011-03-29 10:50:00,131.67,131.69,131.53,131.53,25000.0,101.1792,101.1946,101.0716,101.0716,25000.0
2011-03-29 10:55:00,131.55,131.63,131.53,131.61,9300.0,101.087,101.1484,101.0716,101.1331,9300.0
2011-03-29 11:00:00,131.66,131.73,131.58,131.73,27500.0,101.1715,101.2253,101.11,101.2253,27500.0
2011-03-29 11:05:00,131.73,131.8,131.65,131.79,81200.0,101.2253,101.2791,101.1638,101.2714,81200.0
2011-03-29 11:10:00,131.79,131.79,131.73,131.76,10900.0,101.2714,101.2714,101.2253,101.2483,10900.0
2011-03-29 11:15:00,131.77,131.81,131.71,131.75,22500.0,101.256,101.2868,101.2099,101.2407,22500.0
2011-03-29 11:20:00,131.76,131.94,131.75,131.92,41100.0,101.2483,101.3867,101.2407,101.3713,41100.0
2011-03-29 11:25:00,131.9,131.95,131.87,131.91,22000.0,101.3559,101.3943,101.3329,101.3636,22000.0
2011-03-29 11:30:00,131.92,132.01,131.9,131.96,22800.0,101.3713,101.4405,101.3559,101.402,22800.0
2011-03-29 11:35:00,131.93,131.98,131.87,131.9,50500.0,101.379,101.4174,101.3329,101.3559,50500.0
2011-03-29 11:40:00,131.9,131.95,131.89,131.93,3300.0,101.3559,101.3943,101.3482,101.379,3300.0
2011-03-29 11:45:00,131.93,131.94,131.88,131.88,3800.0,101.379,101.3867,101.3406,101.3406,3800.0
2011-03-29 11:50:00,131.89,131.94,131.88,131.88,4600.0,101.3482,101.3867,101.3406,101.3406,4600.0
2011-03-29 11:55:00,131.88,131.92,131.85,131.91,6400.0,101.3406,101.3713,101.3175,101.3636,6400.0
2011-03-29 12:00:00,131.92,131.98,131.86,131.97,12300.0,101.3713,101.4174,101.3252,101.4097,12300.0
2011-03-29 12:05:00,131.97,131.99,131.92,131.92,6300.0,101.4097,101.4251,101.3713,101.3713,6300.0
2011-03-29 12:10:00,131.9,131.95,131.9,131.94,2900.0,101.3559,101.3943,101.3559,101.3867,2900.0
2011-03-29 12:15:00,131.95,131.98,131.91,131.98,9000.0,101.3943,101.4174,101.3636,101.4174,9000.0
2011-03-29 12:20:00,131.99,132.0,131.93,131.99,15500.0,101.4251,101.4328,101.379,101.4251,15500.0
2011-03-29 12:25:00,131.99,131.99,131.85,131.85,5500.0,101.4251,101.4251,101.3175,101.3175,5500.0
2011-03-29 12:30:00,131.84,131.87,131.8,131.86,35300.0,101.3098,101.3329,101.2791,101.3252,35300.0
2011-03-29 12:35:00,131.85,131.89,131.82,131.88,6800.0,101.3175,101.3482,101.2945,101.3406,6800.0
2011-03-29 12:40:00,131.9,131.9,131.83,131.83,6300.0,101.3559,101.3559,101.3021,101.3021,6300.0
2011-03-29 12:45:00,131.83,131.9,131.82,131.87,6900.0,101.3021,101.3559,101.2945,101.3329,6900.0
2011-03-29 12:50:00,131.88,131.92,131.87,131.91,10000.0,101.3406,101.3713,101.3329,101.3636,10000.0
2011-03-29 12:55:00,131.92,131.95,131.89,131.95,8100.0,101.3713,101.3943,101.3482,101.3943,8100.0
2011-03-29 13:00:00,131.96,132.01,131.94,131.97,13700.0,101.402,101.4405,101.3867,101.4097,13700.0
2011-03-29 13:05:00,131.96,132.0,131.95,131.97,1800.0,101.402,101.4328,101.3943,101.4097,1800.0
2011-03-29 13:10:00,131.97,132.0,131.95,131.95,2100.0,101.4097,101.4328,101.3943,101.3943,2100.0
2011-03-29 13:15:00,131.93,131.94,131.9,131.93,4600.0,101.379,101.3867,101.3559,101.379,4600.0
2011-03-29 13:20:00,131.95,131.96,131.9,131.91,4300.0,101.3943,101.402,101.3559,101.3636,4300.0
2011-03-29 13:25:00,131.9,131.9,131.85,131.89,10500.0,101.3559,101.3559,101.3175,101.3482,10500.0
2011-03-29 13:30:00,131.87,131.95,131.87,131.91,9600.0,101.3329,101.3943,101.3329,101.3636,9600.0
2011-03-29 13:35:00,131.9,131.94,131.89,131.9,10500.0,101.3559,101.3867,101.3482,101.3559,10500.0
2011-03-29 13:40:00,131.9,131.95,131.87,131.94,9500.0,101.3559,101.3943,101.3329,101.3867,9500.0
2011-03-29 13:45:00,131.94,131.96,131.92,131.96,8400.0,101.3867,101.402,101.3713,101.402,8400.0
2011-03-29 13:50:00,131.97,131.97,131.92,131.95,3700.0,101.4097,101.4097,101.3713,101.3943,3700.0
2011-03-29 13:55:00,131.95,131.95,131.92,131.93,11100.0,101.3943,101.3943,101.3713,101.379,11100.0
2011-03-29 14:00:00,131.93,132.16,131.93,132.13,23300.0,101.379,101.5557,101.379,101.5327,23300.0
2011-03-29 14:05:00,132.14,132.18,132.1,132.18,8600.0,101.5403,101.5711,101.5096,101.5711,8600.0
2011-03-29 14:10:00,132.16,132.16,132.09,132.09,9600.0,101.5557,101.5557,101.5019,101.5019,9600.0
2011-03-29 14:15:00,132.11,132.18,132.1,132.12,8000.0,101.5173,101.5711,101.5096,101.525,8000.0
2011-03-29 14:20:00,132.13,132.15,132.08,132.09,4600.0,101.5327,101.548,101.4942,101.5019,4600.0
2011-03-29 14:25:00,132.08,132.09,132.04,132.07,18100.0,101.4942,101.5019,101.4635,101.4866,18100.0
2011-03-29 14:30:00,132.06,132.07,132.04,132.06,4800.0,101.4789,101.4866,101.4635,101.4789,4800.0
2011-03-29 14:35:00,132.07,132.14,132.04,132.07,28900.0,101.4866,101.5403,101.4635,101.4866,28900.0
2011-03-29 14:40:00,132.08,132.18,132.07,132.15,49000.0,101.4942,101.5711,101.4866,101.548,49000.0
2011-03-29 14:45:00,132.16,132.21,132.15,132.21,8200.0,101.5557,101.5941,101.548,101.5941,8200.0
2011-03-29 14:50:00,132.21,132.24,132.19,132.19,8500.0,101.5941,101.6172,101.5788,101.5788,8500.0
2011-03-29 14:55:00,132.23,132.26,132.19,132.21,4500.0,101.6095,101.6326,101.5788,101.5941,4500.0
2011-03-29 15:00:00,132.22,132.26,132.22,132.25,25200.0,101.6018,101.6326,101.6018,101.6249,25200.0
2011-03-29 15:05:00,132.25,132.26,132.11,132.16,117000.0,101.6249,101.6326,101.5173,101.5557,117000.0
2011-03-29 15:10:00,132.17,132.22,132.14,132.2,50300.0,101.5634,101.6018,101.5403,101.5865,50300.0
2011-03-29 15:15:00,132.21,132.3,132.2,132.22,19500.0,101.5941,101.6633,101.5865,101.6018,19500.0
2011-03-29 15:20:00,132.21,132.25,132.2,132.21,15100.0,101.5941,101.6249,101.5865,101.5941,15100.0
2011-03-29 15:25:00,132.21,132.25,132.2,132.25,18400.0,101.5941,101.6249,101.5865,101.6249,18400.0
2011-03-29 15:30:00,132.26,132.31,132.22,132.22,32400.0,101.6326,101.671,101.6018,101.6018,32400.0
2011-03-29 15:35:00,132.22,132.25,132.2,132.21,5500.0,101.6018,101.6249,101.5865,101.5941,5500.0
2011-03-29 15:40:00,132.22,132.23,132.16,132.22,25400.0,101.6018,101.6095,101.5557,101.6018,25400.0
2011-03-29 15:45:00,132.23,132.33,132.23,132.28,23400.0,101.6095,101.6863,101.6095,101.6479,23400.0
2011-03-29 15:50:00,132.3,132.32,132.25,132.29,13600.0,101.6633,101.6787,101.6249,101.6556,13600.0
2011-03-29 15:55:00,132.28,132.33,132.26,132.29,157100.0,101.6479,101.6863,101.6326,101.6556,157100.0
2011-03-30 09:30:00,132.98,133.03,132.95,133.03,102600.0,102.1858,102.2243,102.1628,102.2243,102600.0
2011-03-30 09:35:00,133.03,133.1,132.92,133.07,43700.0,102.2243,102.278,102.1397,102.255,43700.0
2011-03-30 09:40:00,133.07,133.1,132.98,133.03,30600.0,102.255,102.278,102.1858,102.2243,30600.0
2011-03-30 09:45:00,133.02,133.05,132.93,132.96,36800.0,102.2166,102.2396,102.1474,102.1705,36800.0
2011-03-30 09:50:00,132.99,133.05,132.92,132.99,22100.0,102.1935,102.2396,102.1397,102.1935,22100.0
2011-03-30 09:55:00,132.98,133.2,132.97,133.14,37500.0,102.1858,102.3549,102.1781,102.3088,37500.0
2011-03-30 10:00:00,133.16,133.18,133.11,133.13,18900.0,102.3241,102.3395,102.2857,102.3011,18900.0
2011-03-30 10:05:00,133.14,133.14,132.89,132.89,33700.0,102.3088,102.3088,102.1167,102.1167,33700.0
2011-03-30 10:10:00,132.9,132.99,132.82,132.93,25800.0,102.1244,102.1935,102.0629,102.1474,25800.0
2011-03-30 10:15:00,132.93,133.02,132.89,132.99,75000.0,102.1474,102.2166,102.1167,102.1935,75000.0
2011-03-30 10:20:00,132.99,133.03,132.93,133.0,25700.0,102.1935,102.2243,102.1474,102.2012,25700.0
2011-03-30 10:25:00,133.0,133.0,132.82,132.82,34500.0,102.2012,102.2012,102.0629,102.0629,34500.0
2011-03-30 10:30:00,132.83,133.05,132.83,132.98,17500.0,102.0706,102.2396,102.0706,102.1858,17500.0
2011-03-30 10:35:00,132.98,132.99,132.85,132.9,45700.0,102.1858,102.1935,102.0859,102.1244,45700.0
2011-03-30 10:40:00,132.9,133.04,132.88,133.03,28200.0,102.1244,102.2319,102.109,102.2243,28200.0
2011-03-30 10:45:00,133.04,133.08,133.03,133.08,13000.0,102.2319,102.2627,102.2243,102.2627,13000.0
2011-03-30 10:50:00,133.06,133.13,133.06,133.11,24000.0,102.2473,102.3011,102.2473,102.2857,24000.0
2011-03-30 10:55:00,133.12,133.18,133.08,133.16,22300.0,102.2934,102.3395,102.2627,102.3241,22300.0
2011-03-30 11:00:00,133.18,133.19,133.07,133.1,62400.0,102.3395,102.3472,102.255,102.278,62400.0
2011-03-30 11:05:00,133.1,133.12,133.03,133.12,35600.0,102.278,102.2934,102.2243,102.2934,35600.0
2011-03-30 11:10:00,133.11,133.11,133.04,133.04,16200.0,102.2857,102.2857,102.2319,102.2319,16200.0
2011-03-30 11:15:00,133.05,133.12,133.05,133.1,23300.0,102.2396,102.2934,102.2396,102.278,23300.0
2011-03-30 11:20:00,133.1,133.12,133.03,133.07,17700.0,102.278,102.2934,102.2243,102.255,17700.0
2011-03-30 11:25:00,133.06,133.14,133.05,133.1,19300.0,102.2473,102.3088,102.2396,102.278,19300.0
2011-03-30 11:30:00,133.1,133.17,133.1,133.17,15400.0,102.278,102.3318,102.278,102.3318,15400.0
2011-03-30 11:35:00,133.15,133.17,133.12,133.12,9600.0,102.3165,102.3318,102.2934,102.2934,9600.0
2011-03-30 11:40:00,133.13,133.24,133.13,133.21,26700.0,102.3011,102.3856,102.3011,102.3626,26700.0
2011-03-30 11:45:00,133.21,133.23,133.17,133.2,19700.0,102.3626,102.3779,102.3318,102.3549,19700.0
2011-03-30 11:50:00,133.19,133.25,133.18,133.21,256600.0,102.3472,102.3933,102.3395,102.3626,256600.0
2011-03-30 11:55:00,133.19,133.21,133.15,133.17,24100.0,102.3472,102.3626,102.3165,102.3318,24100.0
2011-03-30 12:00:00,133.18,133.23,133.18,133.22,7400.0,102.3395,102.3779,102.3395,102.3703,7400.0
2011-03-30 12:05:00,133.23,133.28,133.18,133.18,26500.0,102.3779,102.4164,102.3395,102.3395,26500.0
2011-03-30 12:10:00,133.18,133.31,133.16,133.3,10200.0,102.3395,102.4394,102.3241,102.4317,10200.0
2011-03-30 12:15:00,133.31,133.45,133.3,133.38,68000.0,102.4394,102.547,102.4317,102.4932,68000.0
2011-03-30 12:20:00,133.38,133.5,133.35,133.48,87900.0,102.4932,102.5854,102.4701,102.57,87900.0
2011-03-30 12:25:00,133.5,133.5,133.41,133.43,65200.0,102.5854,102.5854,102.5163,102.5316,65200.0
2011-03-30 12:30:00,133.43,133.45,133.4,133.42,17700.0,102.5316,102.547,102.5086,102.5239,17700.0
2011-03-30 12:35:00,133.42,133.44,133.4,133.41,17600.0,102.5239,102.5393,102.5086,102.5163,17600.0
2011-03-30 12:40:00,133.41,133.42,133.39,133.4,14300.0,102.5163,102.5239,102.5009,102.5086,14300.0
2011-03-30 12:45:00,133.4,133.4,133.38,133.38,21400.0,102.5086,102.5086,102.4932,102.4932,21400.0
2011-03-30 12:50:00,133.39,133.43,133.39,133.41,41200.0,102.5009,102.5316,102.5009,102.5163,41200.0
2011-03-30 12:55:00,133.43,133.48,133.41,133.43,21200.0,102.5316,102.57,102.5163,102.5316,21200.0
2011-03-30 13:00:00,133.45,133.52,133.44,133.49,36300.0,102.547,102.6008,102.5393,102.5777,36300.0
2011-03-30 13:05:00,133.5,133.6,133.5,133.57,57400.0,102.5854,102.6623,102.5854,102.6392,57400.0
2011-03-30 13:10:00,133.56,133.57,133.52,133.53,5300.0,102.6315,102.6392,102.6008,102.6085,5300.0
2011-03-30 13:15:00,133.53,133.54,133.5,133.52,7300.0,102.6085,102.6161,102.5854,102.6008,7300.0
2011-03-30 13:20:00,133.52,133.54,133.5,133.54,7000.0,102.6008,102.6161,102.5854,102.6161,7000.0
2011-03-30 13:25:00,133.55,133.55,133.46,133.48,21100.0,102.6238,102.6238,102.5547,102.57,21100.0
2011-03-30 13:30:00,133.48,133.49,133.46,133.46,7900.0,102.57,102.5777,102.5547,102.5547,7900.0
2011-03-30 13:35:00,133.45,133.52,133.45,133.49,14900.0,102.547,102.6008,102.547,102.5777,14900.0
2011-03-30 13:40:00,133.48,133.5,133.46,133.49,22000.0,102.57,102.5854,102.5547,102.5777,22000.0
2011-03-30 13:45:00,133.47,133.5,133.44,133.44,8200.0,102.5624,102.5854,102.5393,102.5393,8200.0
2011-03-30 13:50:00,133.45,133.45,133.36,133.4,12100.0,102.547,102.547,102.4778,102.5086,12100.0
2011-03-30 13:55:00,133.39,133.43,133.38,133.43,13300.0,102.5009,102.5316,102.4932,102.5316,13300.0
2011-03-30 14:00:00,133.43,133.46,133.43,133.46,13200.0,102.5316,102.5547,102.5316,102.5547,13200.0
2011-03-30 14:05:00,133.46,133.47,133.41,133.46,46400.0,102.5547,102.5624,102.5163,102.5547,46400.0
2011-03-30 14:10:00,133.46,133.48,133.43,133.44,34500.0,102.5547,102.57,102.5316,102.5393,34500.0
2011-03-30 14:15:00,133.43,133.45,133.4,133.43,86400.0,102.5316,102.547,102.5086,102.5316,86400.0
2011-03-30 14:20:00,133.42,133.51,133.42,133.49,55000.0,102.5239,102.5931,102.5239,102.5777,55000.0
2011-03-30 14:25:00,133.49,133.51,133.46,133.5,16500.0,102.5777,102.5931,102.5547,102.5854,16500.0
2011-03-30 14:30:00,133.5,133.54,133.48,133.52,17200.0,102.5854,102.6161,102.57,102.6008,17200.0
2011-03-30 14:35:00,133.51,133.53,133.49,133.49,30000.0,102.5931,102.6085,102.5777,102.5777,30000.0
2011-03-30 14:40:00,133.5,133.52,133.48,133.48,41000.0,102.5854,102.6008,102.57,102.57,41000.0
2011-03-30 14:45:00,133.48,133.48,133.39,133.39,23400.0,102.57,102.57,102.5009,102.5009,23400.0
2011-03-30 14:50:00,133.39,133.4,133.35,133.37,44200.0,102.5009,102.5086,102.4701,102.4855,44200.0
2011-03-30 14:55:00,133.37,133.42,133.36,133.4,41800.0,102.4855,102.5239,102.4778,102.5086,41800.0
2011-03-30 15:00:00,133.37,133.43,133.37,133.42,32500.0,102.4855,102.5316,102.4855,102.5239,32500.0
2011-03-30 15:05:00,133.41,133.42,133.34,133.34,18600.0,102.5163,102.5239,102.4625,102.4625,18600.0
2011-03-30 15:10:00,133.35,133.41,133.34,133.36,18500.0,102.4701,102.5163,102.4625,102.4778,18500.0
2011-03-30 15:15:00,133.35,133.47,133.35,133.46,65300.0,102.4701,102.5624,102.4701,102.5547,65300.0
2011-03-30 15:20:00,133.45,133.46,133.35,133.4,70900.0,102.547,102.5547,102.4701,102.5086,70900.0
2011-03-30 15:25:00,133.4,133.42,133.35,133.35,28000.0,102.5086,102.5239,102.4701,102.4701,28000.0
2011-03-30 15:30:00,133.35,133.41,133.32,133.37,33400.0,102.4701,102.5163,102.4471,102.4855,33400.0
2011-03-30 15:35:00,133.39,133.47,133.37,133.41,20600.0,102.5009,102.5624,102.4855,102.5163,20600.0
2011-03-30 15:40:00,133.4,133.43,133.37,133.38,42300.0,102.5086,102.5316,102.4855,102.4932,42300.0
2011-03-30 15:45:00,133.39,133.41,133.16,133.18,150900.0,102.5009,102.5163,102.3241,102.3395,150900.0
2011-03-30 15:50:00,133.18,133.28,133.17,133.28,57600.0,102.3395,102.4164,102.3318,102.4164,57600.0
2011-03-30 15:55:00,133.28,133.3,133.2,133.21,558400.0,102.4164,102.4317,102.3549,102.3626,558400.0
2011-03-31 09:30:00,133.08,133.17,133.06,133.16,48200.0,102.2627,102.3318,102.2473,102.3241,48200.0
2011-03-31 09:35:00,133.17,133.3,133.15,133.25,20600.0,102.3318,102.4317,102.3165,102.3933,20600.0
2011-03-31 09:40:00,133.24,133.36,133.24,133.3,24400.0,102.3856,102.4778,102.3856,102.4317,24400.0
2011-03-31 09:45:00,133.28,133.29,133.12,133.16,33900.0,102.4164,102.424,102.2934,102.3241,33900.0
2011-03-31 09:50:00,133.16,133.2,133.0,133.0,34800.0,102.3241,102.3549,102.2012,102.2012,34800.0
2011-03-31 09:55:00,133.03,133.13,133.03,133.12,19400.0,102.2243,102.3011,102.2243,102.2934,19400.0
2011-03-31 10:00:00,133.09,133.23,132.96,132.99,36900.0,102.2704,102.3779,102.1705,102.1935,36900.0
2011-03-31 10:05:00,132.99,133.06,132.94,133.03,11300.0,102.1935,102.2473,102.1551,102.2243,11300.0
2011-03-31 10:10:00,133.04,133.15,132.98,133.13,7800.0,102.2319,102.3165,102.1858,102.3011,7800.0
2011-03-31 10:15:00,133.15,133.17,133.13,133.13,14400.0,102.3165,102.3318,102.3011,102.3011,14400.0
2011-03-31 10:20:00,133.14,133.29,133.14,133.25,14900.0,102.3088,102.424,102.3088,102.3933,14900.0
2011-03-31 10:25:00,133.25,133.32,133.24,133.24,5700.0,102.3933,102.4471,102.3856,102.3856,5700.0
2011-03-31 10:30:00,133.22,133.35,133.22,133.34,5800.0,102.3703,102.4701,102.3703,102.4625,5800.0
2011-03-31 10:35:00,133.32,133.41,133.32,133.34,9500.0,102.4471,102.5163,102.4471,102.4625,9500.0
2011-03-31 10:40:00,133.35,133.35,133.3,133.35,3400.0,102.4701,102.4701,102.4317,102.4701,3400.0
2011-03-31 10:45:00,133.35,133.35,133.25,133.28,6800.0,102.4701,102.4701,102.3933,102.4164,6800.0
2011-03-31 10:50:00,133.27,133.27,133.2,133.24,4600.0,102.4087,102.4087,102.3549,102.3856,4600.0
2011-03-31 10:55:00,133.22,133.37,133.22,133.32,21500.0,102.3703,102.4855,102.3703,102.4471,21500.0
2011-03-31 11:00:00,133.33,133.34,133.2,133.2,14700.0,102.4548,102.4625,102.3549,102.3549,14700.0
2011-03-31 11:05:00,133.22,133.25,133.1,133.15,10900.0,102.3703,102.3933,102.278,102.3165,10900.0
2011-03-31 11:10:00,133.11,133.18,133.1,133.16,19300.0,102.2857,102.3395,102.278,102.3241,19300.0
2011-03-31 11:15:00,133.15,133.24,133.15,133.19,13600.0,102.3165,102.3856,102.3165,102.3472,13600.0
2011-03-31 11:20:00,133.21,133.24,133.09,133.1,24000.0,102.3626,102.3856,102.2704,102.278,24000.0
2011-03-31 11:25:00,133.1,133.13,133.06,133.07,17100.0,102.278,102.3011,102.2473,102.255,17100.0
2011-03-31 11:30:00,133.08,133.09,132.94,132.96,12500.0,102.2627,102.2704,102.1551,102.1705,12500.0
2011-03-31 11:35:00,132.95,133.05,132.9,133.05,25800.0,102.1628,102.2396,102.1244,102.2396,25800.0
2011-03-31 11:40:00,133.05,133.05,133.02,133.04,3500.0,102.2396,102.2396,102.2166,102.2319,3500.0
2011-03-31 11:45:00,133.05,133.14,133.03,133.12,13800.0,102.2396,102.3088,102.2243,102.2934,13800.0
2011-03-31 11:50:00,133.1,133.13,133.03,133.07,6600.0,102.278,102.3011,102.2243,102.255,6600.0
2011-03-31 11:55:00,133.06,133.08,133.01,133.04,7400.0,102.2473,102.2627,102.2089,102.2319,7400.0
2011-03-31 12:00:00,133.02,133.12,133.02,133.07,5200.0,102.2166,102.2934,102.2166,102.255,5200.0
2011-03-31 12:05:00,133.07,133.12,133.07,133.1,9300.0,102.255,102.2934,102.255,102.278,9300.0
2011-03-31 12:10:00,133.09,133.11,133.05,133.07,12900.0,102.2704,102.2857,102.2396,102.255,12900.0
2011-03-31 12:15:00,133.05,133.13,133.05,133.13,7900.0,102.2396,102.3011,102.2396,102.3011,7900.0
2011-03-31 12:20:00,133.13,133.22,133.12,133.2,12500.0,102.3011,102.3703,102.2934,102.3549,12500.0
2011-03-31 12:25:00,133.2,133.28,133.2,133.28,5800.0,102.3549,102.4164,102.3549,102.4164,5800.0
2011-03-31 12:30:00,133.27,133.31,133.25,133.26,6000.0,102.4087,102.4394,102.3933,102.401,6000.0
2011-03-31 12:35:00,133.25,133.25,133.2,133.21,7300.0,102.3933,102.3933,102.3549,102.3626,7300.0
2011-03-31 12:40:00,133.22,133.3,133.2,133.29,7000.0,102.3703,102.4317,102.3549,102.424,7000.0
2011-03-31 12:45:00,133.28,133.28,133.22,133.23,8100.0,102.4164,102.4164,102.3703,102.3779,8100.0
2011-03-31 12:50:00,133.25,133.27,133.25,133.27,4300.0,102.3933,102.4087,102.3933,102.4087,4300.0
2011-03-31 12:55:00,133.33,133.38,133.3,133.35,34400.0,102.4548,102.4932,102.4317,102.4701,34400.0
2011-03-31 13:00:00,133.33,133.35,133.33,133.34,5200.0,102.4548,102.4701,102.4548,102.4625,5200.0
2011-03-31 13:05:00,133.33,133.33,133.29,133.3,9300.0,102.4548,102.4548,102.424,102.4317,9300.0
2011-03-31 13:10:00,133.3,133.33,133.29,133.31,3300.0,102.4317,102.4548,102.424,102.4394,3300.0
2011-03-31 13:15:00,133.3,133.32,133.28,133.3,6500.0,102.4317,102.4471,102.4164,102.4317,6500.0
2011-03-31 13:20:00,133.29,133.33,133.28,133.33,1500.0,102.424,102.4548,102.4164,102.4548,1500.0
2011-03-31 13:25:00,133.32,133.34,133.3,133.32,8700.0,102.4471,102.4625,102.4317,102.4471,8700.0
2011-03-31 13:30:00,133.3,133.34,133.3,133.34,8000.0,102.4317,102.4625,102.4317,102.4625,8000.0
2011-03-31 13:35:00,133.33,133.37,133.33,133.35,15500.0,102.4548,102.4855,102.4548,102.4701,15500.0
2011-03-31 13:40:00,133.35,133.39,133.34,133.36,6900.0,102.4701,102.5009,102.4625,102.4778,6900.0
2011-03-31 13:45:00,133.36,133.36,133.34,133.34,26000.0,102.4778,102.4778,102.4625,102.4625,26000.0
2011-03-31 13:50:00,133.35,133.35,133.34,133.34,14600.0,102.4701,102.4701,102.4625,102.4625,14600.0
2011-03-31 13:55:00,133.34,133.34,133.28,133.28,31200.0,102.4625,102.4625,102.4164,102.4164,31200.0
2011-03-31 14:00:00,133.3,133.31,133.28,133.29,2700.0,102.4317,102.4394,102.4164,102.424,2700.0
2011-03-31 14:05:00,133.29,133.32,133.26,133.32,7500.0,102.424,102.4471,102.401,102.4471,7500.0
2011-03-31 14:10:00,133.33,133.35,133.33,133.35,10500.0,102.4548,102.4701,102.4548,102.4701,10500.0
2011-03-31 14:15:00,133.35,133.42,133.33,133.35,15600.0,102.4701,102.5239,102.4548,102.4701,15600.0
2011-03-31 14:20:00,133.34,133.34,133.28,133.29,9800.0,102.4625,102.4625,102.4164,102.424,9800.0
2011-03-31 14:25:00,133.29,133.3,133.21,133.21,7900.0,102.424,102.4317,102.3626,102.3626,7900.0
2011-03-31 14:30:00,133.22,133.24,133.19,133.19,12600.0,102.3703,102.3856,102.3472,102.3472,12600.0
2011-03-31 14:35:00,133.19,133.26,133.19,133.26,8100.0,102.3472,102.401,102.3472,102.401,8100.0
2011-03-31 14:40:00,133.25,133.27,133.25,133.25,2700.0,102.3933,102.4087,102.3933,102.3933,2700.0
2011-03-31 14:45:00,133.25,133.34,133.25,133.32,13300.0,102.3933,102.4625,102.3933,102.4471,13300.0
2011-03-31 14:50:00,133.29,133.31,133.27,133.29,6500.0,102.424,102.4394,102.4087,102.424,6500.0
2011-03-31 14:55:00,133.29,133.33,133.28,133.33,10600.0,102.424,102.4548,102.4164,102.4548,10600.0
2011-03-31 15:00:00,133.33,133.33,133.27,133.27,9200.0,102.4548,102.4548,102.4087,102.4087,9200.0
2011-03-31 15:05:00,133.27,133.32,133.26,133.26,8900.0,102.4087,102.4471,102.401,102.401,8900.0
2011-03-31 15:10:00,133.25,133.27,133.2,133.27,86500.0,102.3933,102.4087,102.3549,102.4087,86500.0
2011-03-31 15:15:00,133.26,133.29,133.22,133.26,33400.0,102.401,102.424,102.3703,102.401,33400.0
2011-03-31 15:20:00,133.27,133.29,133.24,133.25,15700.0,102.4087,102.424,102.3856,102.3933,15700.0
2011-03-31 15:25:00,133.25,133.26,133.22,133.25,10600.0,102.3933,102.401,102.3703,102.3933,10600.0
2011-03-31 15:30:00,133.26,133.28,133.16,133.16,23900.0,102.401,102.4164,102.3241,102.3241,23900.0
2011-03-31 15:35:00,133.16,133.24,133.11,133.24,76900.0,102.3241,102.3856,102.2857,102.3856,76900.0
2011-03-31 15:40:00,133.23,133.3,133.23,133.24,130900.0,102.3779,102.4317,102.3779,102.3856,130900.0
2011-03-31 15:45:00,133.25,133.25,133.03,133.12,104500.0,102.3933,102.3933,102.2243,102.2934,104500.0
2011-03-31 15:50:00,133.11,133.19,133.11,133.15,68500.0,102.2857,102.3472,102.2857,102.3165,68500.0
2011-03-31 15:55:00,133.15,133.16,133.0,133.03,376600.0,102.3165,102.3241,102.2012,102.2243,376600.0
2011-04-01 09:30:00,133.89,133.91,133.75,133.76,58200.0,102.8851,102.9005,102.7775,102.7852,58200.0
2011-04-01 09:35:00,133.76,133.82,133.74,133.82,33000.0,102.7852,102.8313,102.7698,102.8313,33000.0
2011-04-01 09:40:00,133.82,133.85,133.68,133.7,22400.0,102.8313,102.8544,102.7237,102.7391,22400.0
2011-04-01 09:45:00,133.73,133.73,133.48,133.48,28700.0,102.7622,102.7622,102.57,102.57,28700.0
2011-04-01 09:50:00,133.5,133.58,133.45,133.57,72600.0,102.5854,102.6469,102.547,102.6392,72600.0
2011-04-01 09:55:00,133.56,133.63,133.49,133.56,20400.0,102.6315,102.6853,102.5777,102.6315,20400.0
2011-04-01 10:00:00,133.57,133.81,133.53,133.81,575300.0,102.6392,102.8236,102.6085,102.8236,575300.0
2011-04-01 10:05:00,133.81,133.88,133.79,133.85,29700.0,102.8236,102.8774,102.8083,102.8544,29700.0
2011-04-01 10:10:00,133.87,134.0,133.86,133.93,67800.0,102.8697,102.9696,102.862,102.9158,67800.0
2011-04-01 10:15:00,133.94,134.02,133.86,134.0,77800.0,102.9235,102.985,102.862,102.9696,77800.0
2011-04-01 10:20:00,134.0,134.07,133.98,134.02,55300.0,102.9696,103.0234,102.9543,102.985,55300.0
2011-04-01 10:25:00,134.02,134.07,133.94,133.99,26900.0,102.985,103.0234,102.9235,102.9619,26900.0
2011-04-01 10:30:00,134.02,134.11,134.02,134.09,12700.0,102.985,103.0542,102.985,103.0388,12700.0
2011-04-01 10:35:00,134.09,134.1,134.01,134.03,14400.0,103.0388,103.0465,102.9773,102.9927,14400.0
2011-04-01 10:40:00,134.03,134.03,133.9,133.91,11200.0,102.9927,102.9927,102.8928,102.9005,11200.0
2011-04-01 10:45:00,133.91,133.94,133.86,133.92,11600.0,102.9005,102.9235,102.862,102.9082,11600.0
2011-04-01 10:50:00,133.92,133.94,133.88,133.94,22600.0,102.9082,102.9235,102.8774,102.9235,22600.0
2011-04-01 10:55:00,133.95,134.01,133.93,133.99,22300.0,102.9312,102.9773,102.9158,102.9619,22300.0
2011-04-01 11:00:00,134.0,134.04,133.96,134.03,27100.0,102.9696,103.0004,102.9389,102.9927,27100.0
2011-04-01 11:05:00,134.02,134.04,133.96,134.01,8000.0,102.985,103.0004,102.9389,102.9773,8000.0
2011-04-01 11:10:00,134.01,134.05,133.99,134.04,12400.0,102.9773,103.008,102.9619,103.0004,12400.0
2011-04-01 11:15:00,134.05,134.07,134.02,134.04,8100.0,103.008,103.0234,102.985,103.0004,8100.0
2011-04-01 11:20:00,134.06,134.16,134.06,134.13,34000.0,103.0157,103.0926,103.0157,103.0695,34000.0
2011-04-01 11:25:00,134.12,134.15,134.05,134.13,11500.0,103.0618,103.0849,103.008,103.0695,11500.0
2011-04-01 11:30:00,134.15,134.19,134.1,134.19,13000.0,103.0849,103.1156,103.0465,103.1156,13000.0
2011-04-01 11:35:00,134.2,134.22,134.16,134.18,30300.0,103.1233,103.1387,103.0926,103.1079,30300.0
2011-04-01 11:40:00,134.18,134.19,134.11,134.14,124800.0,103.1079,103.1156,103.0542,103.0772,124800.0
2011-04-01 11:45:00,134.12,134.14,134.06,134.12,19100.0,103.0618,103.0772,103.0157,103.0618,19100.0
2011-04-01 11:50:00,134.11,134.12,134.06,134.06,3800.0,103.0542,103.0618,103.0157,103.0157,3800.0
2011-04-01 11:55:00,134.1,134.15,134.09,134.14,28700.0,103.0465,103.0849,103.0388,103.0772,28700.0
2011-04-01 12:00:00,134.15,134.15,134.11,134.13,8200.0,103.0849,103.0849,103.0542,103.0695,8200.0
2011-04-01 12:05:00,134.13,134.2,134.13,134.2,6000.0,103.0695,103.1233,103.0695,103.1233,6000.0
2011-04-01 12:10:00,134.19,134.19,134.12,134.14,17400.0,103.1156,103.1156,103.0618,103.0772,17400.0
2011-04-01 12:15:00,134.15,134.16,134.11,134.12,3100.0,103.0849,103.0926,103.0542,103.0618,3100.0
2011-04-01 12:20:00,134.13,134.15,134.11,134.15,7000.0,103.0695,103.0849,103.0542,103.0849,7000.0
2011-04-01 12:25:00,134.15,134.15,134.11,134.11,25200.0,103.0849,103.0849,103.0542,103.0542,25200.0
2011-04-01 12:30:00,134.12,134.13,134.09,134.1,8500.0,103.0618,103.0695,103.0388,103.0465,8500.0
2011-04-01 12:35:00,134.09,134.11,134.07,134.1,14900.0,103.0388,103.0542,103.0234,103.0465,14900.0
2011-04-01 12:40:00,134.08,134.08,134.05,134.05,9500.0,103.0311,103.0311,103.008,103.008,9500.0
2011-04-01 12:45:00,134.05,134.05,133.98,133.99,11100.0,103.008,103.008,102.9543,102.9619,11100.0
2011-04-01 12:50:00,133.98,134.04,133.98,134.02,54700.0,102.9543,103.0004,102.9543,102.985,54700.0
2011-04-01 12:55:00,134.03,134.05,134.03,134.03,8600.0,102.9927,103.008,102.9927,102.9927,8600.0
2011-04-01 13:00:00,134.02,134.03,134.0,134.01,5000.0,102.985,102.9927,102.9696,102.9773,5000.0
2011-04-01 13:05:00,134.0,134.0,133.93,133.98,16000.0,102.9696,102.9696,102.9158,102.9543,16000.0
2011-04-01 13:10:00,133.97,133.97,133.91,133.92,6000.0,102.9466,102.9466,102.9005,102.9082,6000.0
2011-04-01 13:15:00,133.92,133.93,133.91,133.92,2900.0,102.9082,102.9158,102.9005,102.9082,2900.0
2011-04-01 13:20:00,133.91,133.95,133.88,133.94,4700.0,102.9005,102.9312,102.8774,102.9235,4700.0
2011-04-01 13:25:00,133.94,133.95,133.91,133.94,30600.0,102.9235,102.9312,102.9005,102.9235,30600.0
2011-04-01 13:30:00,133.93,133.97,133.93,133.96,5900.0,102.9158,102.9466,102.9158,102.9389,5900.0
2011-04-01 13:35:00,133.97,133.98,133.95,133.97,6700.0,102.9466,102.9543,102.9312,102.9466,6700.0
2011-04-01 13:40:00,133.98,134.02,133.98,133.98,19500.0,102.9543,102.985,102.9543,102.9543,19500.0
2011-04-01 13:45:00,133.97,133.98,133.92,133.98,9500.0,102.9466,102.9543,102.9082,102.9543,9500.0
2011-04-01 13:50:00,133.97,133.99,133.94,133.96,7800.0,102.9466,102.9619,102.9235,102.9389,7800.0
2011-04-01 13:55:00,133.97,134.01,133.96,134.01,5900.0,102.9466,102.9773,102.9389,102.9773,5900.0
2011-04-01 14:00:00,134.01,134.03,133.98,134.03,8900.0,102.9773,102.9927,102.9543,102.9927,8900.0
2011-04-01 14:05:00,134.03,134.06,134.02,134.03,92400.0,102.9927,103.0157,102.985,102.9927,92400.0
2011-04-01 14:10:00,134.05,134.06,134.04,134.06,8100.0,103.008,103.0157,103.0004,103.0157,8100.0
2011-04-01 14:15:00,134.06,134.06,134.01,134.02,2800.0,103.0157,103.0157,102.9773,102.985,2800.0
2011-04-01 14:20:00,134.02,134.04,134.0,134.0,24600.0,102.985,103.0004,102.9696,102.9696,24600.0
2011-04-01 14:25:00,134.01,134.03,133.99,134.02,9200.0,102.9773,102.9927,102.9619,102.985,9200.0
2011-04-01 14:30:00,134.01,134.03,133.97,133.99,5900.0,102.9773,102.9927,102.9466,102.9619,5900.0
2011-04-01 14:35:00,134.01,134.02,133.97,133.97,6100.0,102.9773,102.985,102.9466,102.9466,6100.0
2011-04-01 14:40:00,133.96,133.96,133.79,133.8,51400.0,102.9389,102.9389,102.8083,102.8159,51400.0
2011-04-01 14:45:00,133.8,133.82,133.63,133.68,67400.0,102.8159,102.8313,102.6853,102.7237,67400.0
2011-04-01 14:50:00,133.67,133.75,133.64,133.64,69500.0,102.716,102.7775,102.693,102.693,69500.0
2011-04-01 14:55:00,133.64,133.72,133.59,133.67,16300.0,102.693,102.7545,102.6546,102.716,16300.0
2011-04-01 15:00:00,133.68,133.68,133.5,133.63,41500.0,102.7237,102.7237,102.5854,102.6853,41500.0
2011-04-01 15:05:00,133.62,133.62,133.53,133.55,14900.0,102.6776,102.6776,102.6085,102.6238,14900.0
2011-04-01 15:10:00,133.56,133.56,133.3,133.34,35500.0,102.6315,102.6315,102.4317,102.4625,35500.0
2011-04-01 15:15:00,133.33,133.42,133.3,133.34,60900.0,102.4548,102.5239,102.4317,102.4625,60900.0
2011-04-01 15:20:00,133.35,133.42,133.35,133.4,47000.0,102.4701,102.5239,102.4701,102.5086,47000.0
2011-04-01 15:25:00,133.41,133.54,133.41,133.48,45700.0,102.5163,102.6161,102.5163,102.57,45700.0
2011-04-01 15:30:00,133.49,133.58,133.48,133.53,84000.0,102.5777,102.6469,102.57,102.6085,84000.0
2011-04-01 15:35:00,133.53,133.57,133.44,133.53,26300.0,102.6085,102.6392,102.5393,102.6085,26300.0
2011-04-01 15:40:00,133.54,133.64,133.51,133.63,119700.0,102.6161,102.693,102.5931,102.6853,119700.0
2011-04-01 15:45:00,133.64,133.74,133.55,133.56,90000.0,102.693,102.7698,102.6238,102.6315,90000.0
2011-04-01 15:50:00,133.56,133.63,133.5,133.56,66800.0,102.6315,102.6853,102.5854,102.6315,66800.0
2011-04-01 15:55:00,133.56,133.67,133.54,133.62,629800.0,102.6315,102.716,102.6161,102.6776,629800.0
2011-04-04 09:30:00,133.9,133.97,133.85,133.9,60200.0,102.8928,102.9466,102.8544,102.8928,60200.0
2011-04-04 09:35:00,133.88,134.12,133.88,134.11,22800.0,102.8774,103.0618,102.8774,103.0542,22800.0
2011-04-04 09:40:00,134.1,134.12,133.94,133.95,17300.0,103.0465,103.0618,102.9235,102.9312,17300.0
2011-04-04 09:45:00,133.96,134.05,133.94,133.99,28800.0,102.9389,103.008,102.9235,102.9619,28800.0
2011-04-04 09:50:00,133.97,133.97,133.73,133.78,18700.0,102.9466,102.9466,102.7622,102.8006,18700.0
2011-04-04 09:55:00,133.8,133.81,133.72,133.8,28700.0,102.8159,102.8236,102.7545,102.8159,28700.0
2011-04-04 10:00:00,133.81,133.84,133.65,133.66,32800.0,102.8236,102.8467,102.7007,102.7084,32800.0
2011-04-04 10:05:00,133.68,133.73,133.62,133.72,10200.0,102.7237,102.7622,102.6776,102.7545,10200.0
2011-04-04 10:10:00,133.69,133.78,133.62,133.78,15000.0,102.7314,102.8006,102.6776,102.8006,15000.0
2011-04-04 10:15:00,133.76,133.81,133.73,133.8,9500.0,102.7852,102.8236,102.7622,102.8159,9500.0
2011-04-04 10:20:00,133.82,133.9,133.78,133.87,25000.0,102.8313,102.8928,102.8006,102.8697,25000.0
2011-04-04 10:25:00,133.87,133.89,133.71,133.73,19200.0,102.8697,102.8851,102.7468,102.7622,19200.0
2011-04-04 10:30:00,133.75,133.83,133.75,133.83,8100.0,102.7775,102.839,102.7775,102.839,8100.0
2011-04-04 10:35:00,133.83,133.85,133.81,133.83,11000.0,102.839,102.8544,102.8236,102.839,11000.0
2011-04-04 10:40:00,133.86,133.9,133.77,133.78,21800.0,102.862,102.8928,102.7929,102.8006,21800.0
2011-04-04 10:45:00,133.79,133.82,133.68,133.77,86800.0,102.8083,102.8313,102.7237,102.7929,86800.0
2011-04-04 10:50:00,133.77,133.86,133.76,133.79,25500.0,102.7929,102.862,102.7852,102.8083,25500.0
2011-04-04 10:55:00,133.79,133.79,133.64,133.67,39500.0,102.8083,102.8083,102.693,102.716,39500.0
2011-04-04 11:00:00,133.7,133.75,133.69,133.73,18500.0,102.7391,102.7775,102.7314,102.7622,18500.0
2011-04-04 11:05:00,133.68,133.68,133.58,133.64,43100.0,102.7237,102.7237,102.6469,102.693,43100.0
2011-04-04 11:10:00,133.65,133.69,133.6,133.65,39600.0,102.7007,102.7314,102.6623,102.7007,39600.0
2011-04-04 11:15:00,133.68,133.71,133.65,133.7,27300.0,102.7237,102.7468,102.7007,102.7391,27300.0
2011-04-04 11:20:00,133.7,133.72,133.68,133.72,7200.0,102.7391,102.7545,102.7237,102.7545,7200.0
2011-04-04 11:25:00,133.71,133.8,133.66,133.79,21800.0,102.7468,102.8159,102.7084,102.8083,21800.0
2011-04-04 11:30:00,133.79,133.79,133.74,133.77,12000.0,102.8083,102.8083,102.7698,102.7929,12000.0
2011-04-04 11:35:00,133.77,133.82,133.75,133.75,7100.0,102.7929,102.8313,102.7775,102.7775,7100.0
2011-04-04 11:40:00,133.77,133.78,133.73,133.78,5700.0,102.7929,102.8006,102.7622,102.8006,5700.0
2011-04-04 11:45:00,133.79,133.82,133.76,133.8,3500.0,102.8083,102.8313,102.7852,102.8159,3500.0
2011-04-04 11:50:00,133.78,133.8,133.73,133.77,13400.0,102.8006,102.8159,102.7622,102.7929,13400.0
2011-04-04 11:55:00,133.77,133.83,133.76,133.76,7100.0,102.7929,102.839,102.7852,102.7852,7100.0
2011-04-04 12:00:00,133.77,133.81,133.77,133.81,22200.0,102.7929,102.8236,102.7929,102.8236,22200.0
2011-04-04 12:05:00,133.82,133.82,133.74,133.74,2600.0,102.8313,102.8313,102.7698,102.7698,2600.0
2011-04-04 12:10:00,133.78,133.81,133.78,133.79,6900.0,102.8006,102.8236,102.8006,102.8083,6900.0
2011-04-04 12:15:00,133.77,133.8,133.76,133.76,6000.0,102.7929,102.8159,102.7852,102.7852,6000.0
2011-04-04 12:20:00,133.77,133.81,133.76,133.77,5700.0,102.7929,102.8236,102.7852,102.7929,5700.0
2011-04-04 12:25:00,133.76,133.81,133.76,133.77,5200.0,102.7852,102.8236,102.7852,102.7929,5200.0
2011-04-04 12:30:00,133.75,133.78,133.73,133.76,3800.0,102.7775,102.8006,102.7622,102.7852,3800.0
2011-04-04 12:35:00,133.76,133.76,133.66,133.73,9300.0,102.7852,102.7852,102.7084,102.7622,9300.0
2011-04-04 12:40:00,133.72,133.74,133.7,133.7,24600.0,102.7545,102.7698,102.7391,102.7391,24600.0
2011-04-04 12:45:00,133.7,133.71,133.61,133.67,10900.0,102.7391,102.7468,102.6699,102.716,10900.0
2011-04-04 12:50:00,133.64,133.64,133.56,133.59,6100.0,102.693,102.693,102.6315,102.6546,6100.0
2011-04-04 12:55:00,133.59,133.68,133.59,133.66,236500.0,102.6546,102.7237,102.6546,102.7084,236500.0
2011-04-04 13:00:00,133.65,133.71,133.64,133.7,56700.0,102.7007,102.7468,102.693,102.7391,56700.0
2011-04-04 13:05:00,133.71,133.71,133.65,133.71,7600.0,102.7468,102.7468,102.7007,102.7468,7600.0
2011-04-04 13:10:00,133.7,133.71,133.66,133.68,8200.0,102.7391,102.7468,102.7084,102.7237,8200.0
2011-04-04 13:15:00,133.7,133.73,133.69,133.7,43400.0,102.7391,102.7622,102.7314,102.7391,43400.0
2011-04-04 13:20:00,133.73,133.73,133.68,133.69,16500.0,102.7622,102.7622,102.7237,102.7314,16500.0
2011-04-04 13:25:00,133.68,133.72,133.66,133.7,16200.0,102.7237,102.7545,102.7084,102.7391,16200.0
2011-04-04 13:30:00,133.69,133.69,133.52,133.56,12800.0,102.7314,102.7314,102.6008,102.6315,12800.0
2011-04-04 13:35:00,133.54,133.61,133.51,133.57,18600.0,102.6161,102.6699,102.5931,102.6392,18600.0
2011-04-04 13:40:00,133.57,133.6,133.49,133.56,47000.0,102.6392,102.6623,102.5777,102.6315,47000.0
2011-04-04 13:45:00,133.56,133.59,133.45,133.52,124000.0,102.6315,102.6546,102.547,102.6008,124000.0
2011-04-04 13:50:00,133.5,133.5,133.34,133.43,18700.0,102.5854,102.5854,102.4625,102.5316,18700.0
2011-04-04 13:55:00,133.42,133.46,133.41,133.43,14000.0,102.5239,102.5547,102.5163,102.5316,14000.0
2011-04-04 14:00:00,133.43,133.43,133.36,133.42,5900.0,102.5316,102.5316,102.4778,102.5239,5900.0
2011-04-04 14:05:00,133.42,133.57,133.41,133.52,31600.0,102.5239,102.6392,102.5163,102.6008,31600.0
2011-04-04 14:10:00,133.52,133.54,133.47,133.48,23800.0,102.6008,102.6161,102.5624,102.57,23800.0
2011-04-04 14:15:00,133.47,133.54,133.47,133.48,10200.0,102.5624,102.6161,102.5624,102.57,10200.0
2011-04-04 14:20:00,133.49,133.54,133.44,133.45,15500.0,102.5777,102.6161,102.5393,102.547,15500.0
2011-04-04 14:25:00,133.43,133.57,133.43,133.51,31400.0,102.5316,102.6392,102.5316,102.5931,31400.0
2011-04-04 14:30:00,133.51,133.58,133.51,133.55,15300.0,102.5931,102.6469,102.5931,102.6238,15300.0
2011-04-04 14:35:00,133.54,133.58,133.54,133.58,8300.0,102.6161,102.6469,102.6161,102.6469,8300.0
2011-04-04 14:40:00,133.57,133.58,133.53,133.56,15800.0,102.6392,102.6469,102.6085,102.6315,15800.0
2011-04-04 14:45:00,133.57,133.57,133.53,133.54,3400.0,102.6392,102.6392,102.6085,102.6161,3400.0
2011-04-04 14:50:00,133.56,133.56,133.51,133.54,4900.0,102.6315,102.6315,102.5931,102.6161,4900.0
2011-04-04 14:55:00,133.52,133.55,133.51,133.52,5200.0,102.6008,102.6238,102.5931,102.6008,5200.0
2011-04-04 15:00:00,133.54,133.54,133.42,133.43,6000.0,102.6161,102.6161,102.5239,102.5316,6000.0
2011-04-04 15:05:00,133.44,133.48,133.4,133.42,10600.0,102.5393,102.57,102.5086,102.5239,10600.0
2011-04-04 15:10:00,133.43,133.5,133.43,133.46,41300.0,102.5316,102.5854,102.5316,102.5547,41300.0
2011-04-04 15:15:00,133.46,133.52,133.46,133.51,39900.0,102.5547,102.6008,102.5547,102.5931,39900.0
2011-04-04 15:20:00,133.51,133.56,133.5,133.51,58700.0,102.5931,102.6315,102.5854,102.5931,58700.0
2011-04-04 15:25:00,133.53,133.7,133.51,133.67,84800.0,102.6085,102.7391,102.5931,102.716,84800.0
2011-04-04 15:30:00,133.65,133.65,133.57,133.58,32900.0,102.7007,102.7007,102.6392,102.6469,32900.0
2011-04-04 15:35:00,133.57,133.64,133.54,133.64,29900.0,102.6392,102.693,102.6161,102.693,29900.0
2011-04-04 15:40:00,133.66,133.7,133.6,133.65,38300.0,102.7084,102.7391,102.6623,102.7007,38300.0
2011-04-04 15:45:00,133.67,133.67,133.61,133.63,27300.0,102.716,102.716,102.6699,102.6853,27300.0
2011-04-04 15:50:00,133.65,133.68,133.56,133.58,29600.0,102.7007,102.7237,102.6315,102.6469,29600.0
2011-04-04 15:55:00,133.58,133.73,133.58,133.72,143400.0,102.6469,102.7622,102.6469,102.7545,143400.0
2011-04-05 09:30:00,133.43,133.52,133.43,133.48,27800.0,102.5316,102.6008,102.5316,102.57,27800.0
2011-04-05 09:35:00,133.5,133.64,133.49,133.52,14600.0,102.5854,102.693,102.5777,102.6008,14600.0
2011-04-05 09:40:00,133.52,133.54,133.4,133.49,24100.0,102.6008,102.6161,102.5086,102.5777,24100.0
2011-04-05 09:45:00,133.5,133.67,133.49,133.63,783300.0,102.5854,102.716,102.5777,102.6853,783300.0
2011-04-05 09:50:00,133.6,133.71,133.6,133.66,237200.0,102.6623,102.7468,102.6623,102.7084,237200.0
2011-04-05 09:55:00,133.65,133.71,133.59,133.63,372400.0,102.7007,102.7468,102.6546,102.6853,372400.0
2011-04-05 10:00:00,133.62,133.66,133.46,133.55,258400.0,102.6776,102.7084,102.5547,102.6238,258400.0
2011-04-05 10:05:00,133.49,133.54,133.43,133.49,203100.0,102.5777,102.6161,102.5316,102.5777,203100.0
2011-04-05 10:10:00,133.49,133.66,133.49,133.58,183400.0,102.5777,102.7084,102.5777,102.6469,183400.0
2011-04-05 10:15:00,133.59,133.68,133.59,133.59,23300.0,102.6546,102.7237,102.6546,102.6546,23300.0
2011-04-05 10:20:00,133.6,133.79,133.6,133.77,29400.0,102.6623,102.8083,102.6623,102.7929,29400.0
2011-04-05 10:25:00,133.76,133.91,133.75,133.85,11500.0,102.7852,102.9005,102.7775,102.8544,11500.0
2011-04-05 10:30:00,133.85,133.99,133.85,133.91,20900.0,102.8544,102.9619,102.8544,102.9005,20900.0
2011-04-05 10:35:00,133.94,134.05,133.93,133.96,14800.0,102.9235,103.008,102.9158,102.9389,14800.0
2011-04-05 10:40:00,133.96,133.97,133.91,133.97,33400.0,102.9389,102.9466,102.9005,102.9466,33400.0
2011-04-05 10:45:00,134.01,134.03,133.94,133.94,8500.0,102.9773,102.9927,102.9235,102.9235,8500.0
2011-04-05 10:50:00,133.94,133.97,133.88,133.9,32900.0,102.9235,102.9466,102.8774,102.8928,32900.0
2011-04-05 10:55:00,133.89,133.89,133.81,133.87,33100.0,102.8851,102.8851,102.8236,102.8697,33100.0
2011-04-05 11:00:00,133.87,133.94,133.87,133.93,9900.0,102.8697,102.9235,102.8697,102.9158,9900.0
2011-04-05 11:05:00,133.92,133.93,133.82,133.86,48900.0,102.9082,102.9158,102.8313,102.862,48900.0
2011-04-05 11:10:00,133.87,133.91,133.81,133.9,6600.0,102.8697,102.9005,102.8236,102.8928,6600.0
2011-04-05 11:15:00,133.93,133.96,133.9,133.96,5200.0,102.9158,102.9389,102.8928,102.9389,5200.0
2011-04-05 11:20:00,133.97,133.99,133.96,133.97,4200.0,102.9466,102.9619,102.9389,102.9466,4200.0
2011-04-05 11:25:00,133.99,133.99,133.92,133.95,12500.0,102.9619,102.9619,102.9082,102.9312,12500.0
2011-04-05 11:30:00,133.95,133.96,133.87,133.91,10500.0,102.9312,102.9389,102.8697,102.9005,10500.0
2011-04-05 11:35:00,133.93,134.01,133.93,134.0,23500.0,102.9158,102.9773,102.9158,102.9696,23500.0
2011-04-05 11:40:00,134.0,134.03,134.0,134.03,12000.0,102.9696,102.9927,102.9696,102.9927,12000.0
2011-04-05 11:45:00,134.02,134.04,133.97,133.97,10400.0,102.985,103.0004,102.9466,102.9466,10400.0
2011-04-05 11:50:00,133.96,133.99,133.92,133.98,8700.0,102.9389,102.9619,102.9082,102.9543,8700.0
2011-04-05 11:55:00,134.0,134.2,134.0,134.17,90000.0,102.9696,103.1233,102.9696,103.1003,90000.0
2011-04-05 12:00:00,134.15,134.2,134.13,134.18,10600.0,103.0849,103.1233,103.0695,103.1079,10600.0
2011-04-05 12:05:00,134.16,134.16,134.09,134.09,8500.0,103.0926,103.0926,103.0388,103.0388,8500.0
2011-04-05 12:10:00,134.12,134.12,134.1,134.12,2100.0,103.0618,103.0618,103.0465,103.0618,2100.0
2011-04-05 12:15:00,134.1,134.12,134.06,134.08,5300.0,103.0465,103.0618,103.0157,103.0311,5300.0
2011-04-05 12:20:00,134.11,134.14,134.07,134.07,4000.0,103.0542,103.0772,103.0234,103.0234,4000.0
2011-04-05 12:25:00,134.07,134.07,134.04,134.06,18200.0,103.0234,103.0234,103.0004,103.0157,18200.0
2011-04-05 12:30:00,134.09,134.11,134.07,134.09,4600.0,103.0388,103.0542,103.0234,103.0388,4600.0
2011-04-05 12:35:00,134.07,134.09,134.03,134.03,15000.0,103.0234,103.0388,102.9927,102.9927,15000.0
2011-04-05 12:40:00,134.02,134.1,134.02,134.1,7600.0,102.985,103.0465,102.985,103.0465,7600.0
2011-04-05 12:45:00,134.08,134.15,134.05,134.13,22500.0,103.0311,103.0849,103.008,103.0695,22500.0
2011-04-05 12:50:00,134.14,134.18,134.09,134.11,11000.0,103.0772,103.1079,103.0388,103.0542,11000.0
2011-04-05 12:55:00,134.12,134.18,134.12,134.13,15800.0,103.0618,103.1079,103.0618,103.0695,15800.0
2011-04-05 13:00:00,134.15,134.16,134.1,134.15,41500.0,103.0849,103.0926,103.0465,103.0849,41500.0
2011-04-05 13:05:00,134.14,134.23,134.14,134.19,72800.0,103.0772,103.1464,103.0772,103.1156,72800.0
2011-04-05 13:10:00,134.17,134.27,134.17,134.22,55200.0,103.1003,103.1771,103.1003,103.1387,55200.0
2011-04-05 13:15:00,134.21,134.23,134.18,134.2,5700.0,103.131,103.1464,103.1079,103.1233,5700.0
2011-04-05 13:20:00,134.2,134.23,134.19,134.23,5200.0,103.1233,103.1464,103.1156,103.1464,5200.0
2011-04-05 13:25:00,134.22,134.23,134.14,134.15,1900.0,103.1387,103.1464,103.0772,103.0849,1900.0
2011-04-05 13:30:00,134.15,134.17,134.12,134.13,2100.0,103.0849,103.1003,103.0618,103.0695,2100.0
2011-04-05 13:35:00,134.12,134.17,134.12,134.14,8500.0,103.0618,103.1003,103.0618,103.0772,8500.0
2011-04-05 13:40:00,134.13,134.17,134.11,134.17,83200.0,103.0695,103.1003,103.0542,103.1003,83200.0
2011-04-05 13:45:00,134.14,134.15,134.1,134.11,7300.0,103.0772,103.0849,103.0465,103.0542,7300.0
2011-04-05 13:50:00,134.12,134.15,134.11,134.12,2400.0,103.0618,103.0849,103.0542,103.0618,2400.0
2011-04-05 13:55:00,134.12,134.16,134.11,134.11,3900.0,103.0618,103.0926,103.0542,103.0542,3900.0
2011-04-05 14:00:00,134.11,134.18,133.97,133.97,24400.0,103.0542,103.1079,102.9466,102.9466,24400.0
2011-04-05 14:05:00,133.95,134.01,133.94,133.97,13800.0,102.9312,102.9773,102.9235,102.9466,13800.0
2011-04-05 14:10:00,133.97,134.06,133.97,134.02,6700.0,102.9466,103.0157,102.9466,102.985,6700.0
2011-04-05 14:15:00,134.02,134.04,133.98,134.01,3800.0,102.985,103.0004,102.9543,102.9773,3800.0
2011-04-05 14:20:00,134.02,134.11,134.02,134.04,22600.0,102.985,103.0542,102.985,103.0004,22600.0
2011-04-05 14:25:00,134.06,134.11,134.04,134.07,9200.0,103.0157,103.0542,103.0004,103.0234,9200.0
2011-04-05 14:30:00,134.09,134.1,133.99,134.0,12300.0,103.0388,103.0465,102.9619,102.9696,12300.0
2011-04-05 14:35:00,133.99,134.03,133.98,133.98,35200.0,102.9619,102.9927,102.9543,102.9543,35200.0
2011-04-05 14:40:00,133.99,133.99,133.82,133.82,14600.0,102.9619,102.9619,102.8313,102.8313,14600.0
2011-04-05 14:45:00,133.84,133.91,133.82,133.89,6600.0,102.8467,102.9005,102.8313,102.8851,6600.0
2011-04-05 14:50:00,133.89,133.92,133.83,133.88,16400.0,102.8851,102.9082,102.839,102.8774,16400.0
2011-04-05 14:55:00,133.87,133.97,133.83,133.94,14200.0,102.8697,102.9466,102.839,102.9235,14200.0
2011-04-05 15:00:00,133.93,133.96,133.87,133.87,19400.0,102.9158,102.9389,102.8697,102.8697,19400.0
2011-04-05 15:05:00,133.87,133.93,133.74,133.75,21800.0,102.8697,102.9158,102.7698,102.7775,21800.0
2011-04-05 15:10:00,133.76,133.77,133.68,133.74,27600.0,102.7852,102.7929,102.7237,102.7698,27600.0
2011-04-05 15:15:00,133.73,133.77,133.69,133.77,11900.0,102.7622,102.7929,102.7314,102.7929,11900.0
2011-04-05 15:20:00,133.77,133.82,133.76,133.82,11000.0,102.7929,102.8313,102.7852,102.8313,11000.0
2011-04-05 15:25:00,133.83,133.83,133.77,133.77,5300.0,102.839,102.839,102.7929,102.7929,5300.0
2011-04-05 15:30:00,133.76,133.77,133.63,133.64,40300.0,102.7852,102.7929,102.6853,102.693,40300.0
2011-04-05 15:35:00,133.64,133.77,133.64,133.75,21300.0,102.693,102.7929,102.693,102.7775,21300.0
2011-04-05 15:40:00,133.75,133.78,133.74,133.77,9100.0,102.7775,102.8006,102.7698,102.7929,9100.0
2011-04-05 15:45:00,133.77,133.78,133.7,133.76,37600.0,102.7929,102.8006,102.7391,102.7852,37600.0
2011-04-05 15:50:00,133.76,133.76,133.57,133.62,125800.0,102.7852,102.7852,102.6392,102.6776,125800.0
2011-04-05 15:55:00,133.62,133.7,133.61,133.68,159800.0,102.6776,102.7391,102.6699,102.7237,159800.0
2011-04-06 09:30:00,134.33,134.35,134.18,134.21,69900.0,103.2232,103.2386,103.1079,103.131,69900.0
2011-04-06 09:35:00,134.22,134.42,134.2,134.34,49400.0,103.1387,103.2924,103.1233,103.2309,49400.0
2011-04-06 09:40:00,134.37,134.43,134.32,134.43,75700.0,103.2539,103.3001,103.2155,103.3001,75700.0
2011-04-06 09:45:00,134.42,134.43,134.31,134.32,22400.0,103.2924,103.3001,103.2078,103.2155,22400.0
2011-04-06 09:50:00,134.32,134.36,134.23,134.23,22900.0,103.2155,103.2463,103.1464,103.1464,22900.0
2011-04-06 09:55:00,134.22,134.26,134.17,134.24,16400.0,103.1387,103.1694,103.1003,103.1541,16400.0
2011-04-06 10:00:00,134.26,134.31,134.19,134.28,15500.0,103.1694,103.2078,103.1156,103.1848,15500.0
2011-04-06 10:05:00,134.3,134.32,134.23,134.24,17100.0,103.2002,103.2155,103.1464,103.1541,17100.0
2011-04-06 10:10:00,134.24,134.24,134.11,134.11,16100.0,103.1541,103.1541,103.0542,103.0542,16100.0
2011-04-06 10:15:00,134.08,134.13,133.97,134.06,64200.0,103.0311,103.0695,102.9466,103.0157,64200.0
2011-04-06 10:20:00,134.06,134.13,134.04,134.11,22200.0,103.0157,103.0695,103.0004,103.0542,22200.0
2011-04-06 10:25:00,134.11,134.16,134.1,134.15,52100.0,103.0542,103.0926,103.0465,103.0849,52100.0
2011-04-06 10:30:00,134.14,134.28,134.06,134.27,17900.0,103.0772,103.1848,103.0157,103.1771,17900.0
2011-04-06 10:35:00,134.25,134.26,134.13,134.15,16200.0,103.1617,103.1694,103.0695,103.0849,16200.0
2011-04-06 10:40:00,134.17,134.27,134.14,134.25,16100.0,103.1003,103.1771,103.0772,103.1617,16100.0
2011-04-06 10:45:00,134.24,134.29,134.23,134.27,25300.0,103.1541,103.1925,103.1464,103.1771,25300.0
2011-04-06 10:50:00,134.26,134.3,134.21,134.3,53900.0,103.1694,103.2002,103.131,103.2002,53900.0
2011-04-06 10:55:00,134.28,134.28,134.18,134.22,35900.0,103.1848,103.1848,103.1079,103.1387,35900.0
2011-04-06 11:00:00,134.22,134.22,134.04,134.09,72000.0,103.1387,103.1387,103.0004,103.0388,72000.0
2011-04-06 11:05:00,134.08,134.08,133.88,133.88,26600.0,103.0311,103.0311,102.8774,102.8774,26600.0
2011-04-06 11:10:00,133.88,133.94,133.79,133.84,104900.0,102.8774,102.9235,102.8083,102.8467,104900.0
2011-04-06 11:15:00,133.82,133.89,133.81,133.85,14300.0,102.8313,102.8851,102.8236,102.8544,14300.0
2011-04-06 11:20:00,133.85,133.95,133.83,133.95,41600.0,102.8544,102.9312,102.839,102.9312,41600.0
2011-04-06 11:25:00,133.96,133.97,133.9,133.9,21100.0,102.9389,102.9466,102.8928,102.8928,21100.0
2011-04-06 11:30:00,133.92,133.98,133.83,133.83,27400.0,102.9082,102.9543,102.839,102.839,27400.0
2011-04-06 11:35:00,133.82,133.86,133.74,133.81,26600.0,102.8313,102.862,102.7698,102.8236,26600.0
2011-04-06 11:40:00,133.82,133.83,133.73,133.73,7700.0,102.8313,102.839,102.7622,102.7622,7700.0
2011-04-06 11:45:00,133.73,133.81,133.72,133.81,20700.0,102.7622,102.8236,102.7545,102.8236,20700.0
2011-04-06 11:50:00,133.86,133.86,133.77,133.8,9700.0,102.862,102.862,102.7929,102.8159,9700.0
2011-04-06 11:55:00,133.83,133.83,133.64,133.64,12500.0,102.839,102.839,102.693,102.693,12500.0
2011-04-06 12:00:00,133.62,133.68,133.6,133.62,27300.0,102.6776,102.7237,102.6623,102.6776,27300.0
2011-04-06 12:05:00,133.61,133.73,133.57,133.69,45000.0,102.6699,102.7622,102.6392,102.7314,45000.0
2011-04-06 12:10:00,133.76,133.77,133.74,133.76,700.0,102.7852,102.7929,102.7698,102.7852,700.0
2011-04-06 12:15:00,133.76,133.76,133.64,133.72,7700.0,102.7852,102.7852,102.693,102.7545,7700.0
2011-04-06 12:20:00,133.72,133.78,133.7,133.78,6400.0,102.7545,102.8006,102.7391,102.8006,6400.0
2011-04-06 12:25:00,133.77,133.8,133.74,133.76,18500.0,102.7929,102.8159,102.7698,102.7852,18500.0
2011-04-06 12:30:00,133.75,133.82,133.75,133.75,5300.0,102.7775,102.8313,102.7775,102.7775,5300.0
2011-04-06 12:35:00,133.73,133.75,133.72,133.73,4000.0,102.7622,102.7775,102.7545,102.7622,4000.0
2011-04-06 12:40:00,133.73,133.8,133.7,133.75,12500.0,102.7622,102.8159,102.7391,102.7775,12500.0
2011-04-06 12:45:00,133.74,133.74,133.7,133.71,2600.0,102.7698,102.7698,102.7391,102.7468,2600.0
2011-04-06 12:50:00,133.69,133.73,133.67,133.67,81500.0,102.7314,102.7622,102.716,102.716,81500.0
2011-04-06 12:55:00,133.68,133.73,133.65,133.73,9700.0,102.7237,102.7622,102.7007,102.7622,9700.0
2011-04-06 13:00:00,133.73,133.74,133.7,133.73,11000.0,102.7622,102.7698,102.7391,102.7622,11000.0
2011-04-06 13:05:00,133.73,133.77,133.72,133.72,4800.0,102.7622,102.7929,102.7545,102.7545,4800.0
2011-04-06 13:10:00,133.76,133.83,133.76,133.83,7600.0,102.7852,102.839,102.7852,102.839,7600.0
2011-04-06 13:15:00,133.83,133.9,133.83,133.84,15400.0,102.839,102.8928,102.839,102.8467,15400.0
2011-04-06 13:20:00,133.85,133.87,133.81,133.81,1500.0,102.8544,102.8697,102.8236,102.8236,1500.0
2011-04-06 13:25:00,133.85,133.87,133.82,133.82,1300.0,102.8544,102.8697,102.8313,102.8313,1300.0
2011-04-06 13:30:00,133.86,133.9,133.83,133.88,7200.0,102.862,102.8928,102.839,102.8774,7200.0
2011-04-06 13:35:00,133.88,133.91,133.82,133.82,2400.0,102.8774,102.9005,102.8313,102.8313,2400.0
2011-04-06 13:40:00,133.84,133.85,133.81,133.82,9000.0,102.8467,102.8544,102.8236,102.8313,9000.0
2011-04-06 13:45:00,133.81,133.89,133.78,133.78,13000.0,102.8236,102.8851,102.8006,102.8006,13000.0
2011-04-06 13:50:00,133.82,133.87,133.82,133.87,8600.0,102.8313,102.8697,102.8313,102.8697,8600.0
2011-04-06 13:55:00,133.86,133.91,133.84,133.91,15100.0,102.862,102.9005,102.8467,102.9005,15100.0
2011-04-06 14:00:00,133.9,133.91,133.87,133.89,14900.0,102.8928,102.9005,102.8697,102.8851,14900.0
2011-04-06 14:05:00,133.89,133.93,133.86,133.92,412500.0,102.8851,102.9158,102.862,102.9082,412500.0
2011-04-06 14:10:00,133.94,134.0,133.91,134.0,30600.0,102.9235,102.9696,102.9005,102.9696,30600.0
2011-04-06 14:15:00,134.0,134.0,133.92,133.94,26700.0,102.9696,102.9696,102.9082,102.9235,26700.0
2011-04-06 14:20:00,133.94,133.94,133.86,133.87,19300.0,102.9235,102.9235,102.862,102.8697,19300.0
2011-04-06 14:25:00,133.87,133.92,133.85,133.85,13100.0,102.8697,102.9082,102.8544,102.8544,13100.0
2011-04-06 14:30:00,133.87,133.97,133.87,133.95,16400.0,102.8697,102.9466,102.8697,102.9312,16400.0
2011-04-06 14:35:00,133.98,134.03,133.97,134.03,14900.0,102.9543,102.9927,102.9466,102.9927,14900.0
2011-04-06 14:40:00,134.02,134.03,133.96,133.98,42500.0,102.985,102.9927,102.9389,102.9543,42500.0
2011-04-06 14:45:00,134.0,134.1,134.0,134.05,61300.0,102.9696,103.0465,102.9696,103.008,61300.0
2011-04-06 14:50:00,134.05,134.07,134.01,134.01,34000.0,103.008,103.0234,102.9773,102.9773,34000.0
2011-04-06 14:55:00,134.01,134.07,133.98,134.03,52200.0,102.9773,103.0234,102.9543,102.9927,52200.0
2011-04-06 15:00:00,134.05,134.08,133.99,134.08,62100.0,103.008,103.0311,102.9619,103.0311,62100.0
2011-04-06 15:05:00,134.09,134.09,134.05,134.06,64300.0,103.0388,103.0388,103.008,103.0157,64300.0
2011-04-06 15:10:00,134.05,134.12,134.04,134.09,66900.0,103.008,103.0618,103.0004,103.0388,66900.0
2011-04-06 15:15:00,134.09,134.15,134.08,134.1,84600.0,103.0388,103.0849,103.0311,103.0465,84600.0
2011-04-06 15:20:00,134.1,134.1,133.99,134.03,59700.0,103.0465,103.0465,102.9619,102.9927,59700.0
2011-04-06 15:25:00,134.03,134.05,134.0,134.0,80700.0,102.9927,103.008,102.9696,102.9696,80700.0
2011-04-06 15:30:00,133.99,134.1,133.99,134.09,74000.0,102.9619,103.0465,102.9619,103.0388,74000.0
2011-04-06 15:35:00,134.08,134.1,134.06,134.1,51900.0,103.0311,103.0465,103.0157,103.0465,51900.0
2011-04-06 15:40:00,134.09,134.14,134.08,134.14,18900.0,103.0388,103.0772,103.0311,103.0772,18900.0
2011-04-06 15:45:00,134.14,134.15,134.08,134.09,22900.0,103.0772,103.0849,103.0311,103.0388,22900.0
2011-04-06 15:50:00,134.1,134.12,134.03,134.09,49000.0,103.0465,103.0618,102.9927,103.0388,49000.0
2011-04-06 15:55:00,134.1,134.14,134.02,134.07,261700.0,103.0465,103.0772,102.985,103.0234,261700.0
2011-04-07 09:30:00,133.86,133.99,133.84,133.92,100300.0,102.862,102.9619,102.8467,102.9082,100300.0
2011-04-07 09:35:00,133.93,134.02,133.89,133.93,92100.0,102.9158,102.985,102.8851,102.9158,92100.0
2011-04-07 09:40:00,133.92,134.14,133.92,134.13,54700.0,102.9082,103.0772,102.9082,103.0695,54700.0
2011-04-07 09:45:00,134.13,134.24,134.12,134.21,170400.0,103.0695,103.1541,103.0618,103.131,170400.0
2011-04-07 09:50:00,134.21,134.34,134.18,134.32,85000.0,103.131,103.2309,103.1079,103.2155,85000.0
2011-04-07 09:55:00,134.31,134.34,134.28,134.33,21300.0,103.2078,103.2309,103.1848,103.2232,21300.0
2011-04-07 10:00:00,134.31,134.39,134.3,134.31,23600.0,103.2078,103.2693,103.2002,103.2078,23600.0
2011-04-07 10:05:00,134.31,134.31,134.15,134.23,16200.0,103.2078,103.2078,103.0849,103.1464,16200.0
2011-04-07 10:10:00,134.23,134.27,134.16,134.19,15000.0,103.1464,103.1771,103.0926,103.1156,15000.0
2011-04-07 10:15:00,134.21,134.23,134.11,134.14,20600.0,103.131,103.1464,103.0542,103.0772,20600.0
2011-04-07 10:20:00,134.15,134.27,134.15,134.22,10000.0,103.0849,103.1771,103.0849,103.1387,10000.0
2011-04-07 10:25:00,134.23,134.27,134.11,134.12,10300.0,103.1464,103.1771,103.0542,103.0618,10300.0
2011-04-07 10:30:00,134.12,134.14,134.03,134.06,13000.0,103.0618,103.0772,102.9927,103.0157,13000.0
2011-04-07 10:35:00,134.04,134.04,133.43,133.67,92900.0,103.0004,103.0004,102.5316,102.716,92900.0
2011-04-07 10:40:00,133.65,133.65,133.15,133.28,113800.0,102.7007,102.7007,102.3165,102.4164,113800.0
2011-04-07 10:45:00,133.29,133.64,133.13,133.62,30400.0,102.424,102.693,102.3011,102.6776,30400.0
2011-04-07 10:50:00,133.67,133.85,133.55,133.79,17600.0,102.716,102.8544,102.6238,102.8083,17600.0
2011-04-07 10:55:00,133.81,133.81,133.71,133.77,33400.0,102.8236,102.8236,102.7468,102.7929,33400.0
2011-04-07 11:00:00,133.81,133.84,133.67,133.73,23200.0,102.8236,102.8467,102.716,102.7622,23200.0
2011-04-07 11:05:00,133.75,133.91,133.73,133.79,40000.0,102.7775,102.9005,102.7622,102.8083,40000.0
2011-04-07 11:10:00,133.79,133.86,133.71,133.74,54300.0,102.8083,102.862,102.7468,102.7698,54300.0
2011-04-07 11:15:00,133.74,133.78,133.64,133.66,10400.0,102.7698,102.8006,102.693,102.7084,10400.0
2011-04-07 11:20:00,133.65,133.71,133.59,133.7,45600.0,102.7007,102.7468,102.6546,102.7391,45600.0
2011-04-07 11:25:00,133.71,133.78,133.64,133.67,12900.0,102.7468,102.8006,102.693,102.716,12900.0
2011-04-07 11:30:00,133.67,133.67,133.26,133.28,29400.0,102.716,102.716,102.401,102.4164,29400.0
2011-04-07 11:35:00,133.29,133.41,133.2,133.38,59900.0,102.424,102.5163,102.3549,102.4932,59900.0
2011-04-07 11:40:00,133.37,133.46,133.29,133.46,30800.0,102.4855,102.5547,102.424,102.5547,30800.0
2011-04-07 11:45:00,133.41,133.43,133.29,133.34,33100.0,102.5163,102.5316,102.424,102.4625,33100.0
2011-04-07 11:50:00,133.34,133.47,133.34,133.45,28300.0,102.4625,102.5624,102.4625,102.547,28300.0
2011-04-07 11:55:00,133.44,133.73,133.4,133.71,39700.0,102.5393,102.7622,102.5086,102.7468,39700.0
2011-04-07 12:00:00,133.7,133.72,133.63,133.63,12000.0,102.7391,102.7545,102.6853,102.6853,12000.0
2011-04-07 12:05:00,133.65,133.83,133.64,133.81,37500.0,102.7007,102.839,102.693,102.8236,37500.0
2011-04-07 12:10:00,133.81,133.83,133.71,133.79,22000.0,102.8236,102.839,102.7468,102.8083,22000.0
2011-04-07 12:15:00,133.83,133.9,133.81,133.83,29400.0,102.839,102.8928,102.8236,102.839,29400.0
2011-04-07 12:20:00,133.81,133.86,133.76,133.78,9100.0,102.8236,102.862,102.7852,102.8006,9100.0
2011-04-07 12:25:00,133.8,133.83,133.78,133.79,9000.0,102.8159,102.839,102.8006,102.8083,9000.0
2011-04-07 12:30:00,133.8,133.84,133.77,133.83,114400.0,102.8159,102.8467,102.7929,102.839,114400.0
2011-04-07 12:35:00,133.87,134.03,133.87,134.0,27400.0,102.8697,102.9927,102.8697,102.9696,27400.0
2011-04-07 12:40:00,133.99,134.07,133.99,134.01,8200.0,102.9619,103.0234,102.9619,102.9773,8200.0
2011-04-07 12:45:00,133.99,134.03,133.97,133.97,7200.0,102.9619,102.9927,102.9466,102.9466,7200.0
2011-04-07 12:50:00,133.98,134.0,133.95,133.98,3100.0,102.9543,102.9696,102.9312,102.9543,3100.0
2011-04-07 12:55:00,133.97,133.98,133.94,133.98,4900.0,102.9466,102.9543,102.9235,102.9543,4900.0
2011-04-07 13:00:00,133.98,133.98,133.86,133.88,14500.0,102.9543,102.9543,102.862,102.8774,14500.0
2011-04-07 13:05:00,133.86,133.95,133.84,133.9,7100.0,102.862,102.9312,102.8467,102.8928,7100.0
2011-04-07 13:10:00,133.88,133.89,133.7,133.7,13800.0,102.8774,102.8851,102.7391,102.7391,13800.0
2011-04-07 13:15:00,133.69,133.73,133.66,133.68,10000.0,102.7314,102.7622,102.7084,102.7237,10000.0
2011-04-07 13:20:00,133.67,133.69,133.62,133.66,7400.0,102.716,102.7314,102.6776,102.7084,7400.0
2011-04-07 13:25:00,133.71,133.71,133.62,133.62,6600.0,102.7468,102.7468,102.6776,102.6776,6600.0
2011-04-07 13:30:00,133.62,133.64,133.53,133.64,31100.0,102.6776,102.693,102.6085,102.693,31100.0
2011-04-07 13:35:00,133.66,133.71,133.62,133.63,7200.0,102.7084,102.7468,102.6776,102.6853,7200.0
2011-04-07 13:40:00,133.6,133.63,133.53,133.55,5900.0,102.6623,102.6853,102.6085,102.6238,5900.0
2011-04-07 13:45:00,133.56,133.57,133.41,133.54,9000.0,102.6315,102.6392,102.5163,102.6161,9000.0
2011-04-07 13:50:00,133.54,133.56,133.49,133.55,2700.0,102.6161,102.6315,102.5777,102.6238,2700.0
2011-04-07 13:55:00,133.57,133.66,133.47,133.5,13100.0,102.6392,102.7084,102.5624,102.5854,13100.0
2011-04-07 14:00:00,133.56,133.65,133.54,133.61,7200.0,102.6315,102.7007,102.6161,102.6699,7200.0
2011-04-07 14:05:00,133.59,133.6,133.5,133.56,11900.0,102.6546,102.6623,102.5854,102.6315,11900.0
2011-04-07 14:10:00,133.53,133.63,133.51,133.52,10000.0,102.6085,102.6853,102.5931,102.6008,10000.0
2011-04-07 14:15:00,133.51,133.6,133.46,133.6,29700.0,102.5931,102.6623,102.5547,102.6623,29700.0
2011-04-07 14:20:00,133.59,133.59,133.5,133.55,34300.0,102.6546,102.6546,102.5854,102.6238,34300.0
2011-04-07 14:25:00,133.57,133.57,133.45,133.45,20000.0,102.6392,102.6392,102.547,102.547,20000.0
2011-04-07 14:30:00,133.43,133.51,133.42,133.46,10800.0,102.5316,102.5931,102.5239,102.5547,10800.0
2011-04-07 14:35:00,133.49,133.61,133.47,133.52,18500.0,102.5777,102.6699,102.5624,102.6008,18500.0
2011-04-07 14:40:00,133.51,133.64,133.47,133.59,23000.0,102.5931,102.693,102.5624,102.6546,23000.0
2011-04-07 14:45:00,133.63,133.64,133.57,133.59,11300.0,102.6853,102.693,102.6392,102.6546,11300.0
2011-04-07 14:50:00,133.6,133.74,133.59,133.71,28300.0,102.6623,102.7698,102.6546,102.7468,28300.0
2011-04-07 14:55:00,133.73,133.73,133.63,133.7,14300.0,102.7622,102.7622,102.6853,102.7391,14300.0
2011-04-07 15:00:00,133.71,133.71,133.62,133.68,8400.0,102.7468,102.7468,102.6776,102.7237,8400.0
2011-04-07 15:05:00,133.68,133.69,133.6,133.69,14900.0,102.7237,102.7314,102.6623,102.7314,14900.0
2011-04-07 15:10:00,133.7,133.7,133.61,133.64,9200.0,102.7391,102.7391,102.6699,102.693,9200.0
2011-04-07 15:15:00,133.66,133.81,133.63,133.79,14500.0,102.7084,102.8236,102.6853,102.8083,14500.0
2011-04-07 15:20:00,133.8,133.81,133.72,133.73,52400.0,102.8159,102.8236,102.7545,102.7622,52400.0
2011-04-07 15:25:00,133.71,133.77,133.54,133.64,27300.0,102.7468,102.7929,102.6161,102.693,27300.0
2011-04-07 15:30:00,133.65,133.65,133.54,133.64,33200.0,102.7007,102.7007,102.6161,102.693,33200.0
2011-04-07 15:35:00,133.64,133.71,133.64,133.71,46900.0,102.693,102.7468,102.693,102.7468,46900.0
2011-04-07 15:40:00,133.75,133.8,133.74,133.79,14500.0,102.7775,102.8159,102.7698,102.8083,14500.0
2011-04-07 15:45:00,133.8,133.86,133.78,133.81,47400.0,102.8159,102.862,102.8006,102.8236,47400.0
2011-04-07 15:50:00,133.82,133.84,133.71,133.81,332500.0,102.8313,102.8467,102.7468,102.8236,332500.0
2011-04-07 15:55:00,133.81,133.83,133.76,133.81,115600.0,102.8236,102.839,102.7852,102.8236,115600.0
2011-04-08 09:30:00,134.35,134.46,134.28,134.36,120000.0,103.2386,103.3231,103.1848,103.2463,120000.0
2011-04-08 09:35:00,134.36,134.44,134.23,134.23,28400.0,103.2463,103.3077,103.1464,103.1464,28400.0
2011-04-08 09:40:00,134.23,134.28,134.18,134.28,17900.0,103.1464,103.1848,103.1079,103.1848,17900.0
2011-04-08 09:45:00,134.25,134.26,134.06,134.11,30600.0,103.1617,103.1694,103.0157,103.0542,30600.0
2011-04-08 09:50:00,134.05,134.11,133.97,134.06,52000.0,103.008,103.0542,102.9466,103.0157,52000.0
2011-04-08 09:55:00,134.09,134.12,134.05,134.08,10300.0,103.0388,103.0618,103.008,103.0311,10300.0
2011-04-08 10:00:00,134.1,134.16,134.06,134.1,10200.0,103.0465,103.0926,103.0157,103.0465,10200.0
2011-04-08 10:05:00,134.1,134.1,133.95,133.95,31200.0,103.0465,103.0465,102.9312,102.9312,31200.0
2011-04-08 10:10:00,133.94,134.11,133.94,134.1,61200.0,102.9235,103.0542,102.9235,103.0465,61200.0
2011-04-08 10:15:00,134.11,134.16,133.91,133.93,55000.0,103.0542,103.0926,102.9005,102.9158,55000.0
2011-04-08 10:20:00,133.91,133.91,133.76,133.9,26200.0,102.9005,102.9005,102.7852,102.8928,26200.0
2011-04-08 10:25:00,133.85,133.95,133.82,133.82,10900.0,102.8544,102.9312,102.8313,102.8313,10900.0
2011-04-08 10:30:00,133.81,133.94,133.81,133.91,20700.0,102.8236,102.9235,102.8236,102.9005,20700.0
2011-04-08 10:35:00,133.89,133.92,133.83,133.92,26300.0,102.8851,102.9082,102.839,102.9082,26300.0
2011-04-08 10:40:00,133.95,133.98,133.92,133.93,20000.0,102.9312,102.9543,102.9082,102.9158,20000.0
2011-04-08 10:45:00,133.92,133.96,133.87,133.94,14000.0,102.9082,102.9389,102.8697,102.9235,14000.0
2011-04-08 10:50:00,133.95,133.95,133.81,133.87,21700.0,102.9312,102.9312,102.8236,102.8697,21700.0
2011-04-08 10:55:00,133.85,133.85,133.75,133.75,49700.0,102.8544,102.8544,102.7775,102.7775,49700.0
2011-04-08 11:00:00,133.76,133.77,133.67,133.74,19500.0,102.7852,102.7929,102.716,102.7698,19500.0
2011-04-08 11:05:00,133.76,133.77,133.66,133.72,35000.0,102.7852,102.7929,102.7084,102.7545,35000.0
2011-04-08 11:10:00,133.7,133.7,133.64,133.66,12700.0,102.7391,102.7391,102.693,102.7084,12700.0
2011-04-08 11:15:00,133.66,133.78,133.64,133.76,22700.0,102.7084,102.8006,102.693,102.7852,22700.0
2011-04-08 11:20:00,133.77,133.83,133.75,133.76,52200.0,102.7929,102.839,102.7775,102.7852,52200.0
2011-04-08 11:25:00,133.77,133.81,133.65,133.68,14800.0,102.7929,102.8236,102.7007,102.7237,14800.0
2011-04-08 11:30:00,133.68,133.86,133.64,133.86,28900.0,102.7237,102.862,102.693,102.862,28900.0
2011-04-08 11:35:00,133.86,133.94,133.86,133.9,20000.0,102.862,102.9235,102.862,102.8928,20000.0
2011-04-08 11:40:00,133.9,133.91,133.85,133.89,31800.0,102.8928,102.9005,102.8544,102.8851,31800.0
2011-04-08 11:45:00,133.91,133.93,133.85,133.85,8200.0,102.9005,102.9158,102.8544,102.8544,8200.0
2011-04-08 11:50:00,133.86,133.88,133.82,133.82,67900.0,102.862,102.8774,102.8313,102.8313,67900.0
2011-04-08 11:55:00,133.84,133.85,133.82,133.83,5300.0,102.8467,102.8544,102.8313,102.839,5300.0
2011-04-08 12:00:00,133.82,133.86,133.82,133.82,23700.0,102.8313,102.862,102.8313,102.8313,23700.0
2011-04-08 12:05:00,133.82,133.88,133.82,133.82,27200.0,102.8313,102.8774,102.8313,102.8313,27200.0
2011-04-08 12:10:00,133.82,133.85,133.8,133.83,8700.0,102.8313,102.8544,102.8159,102.839,8700.0
2011-04-08 12:15:00,133.84,133.88,133.84,133.84,3900.0,102.8467,102.8774,102.8467,102.8467,3900.0
2011-04-08 12:20:00,133.86,133.86,133.72,133.72,19700.0,102.862,102.862,102.7545,102.7545,19700.0
2011-04-08 12:25:00,133.72,133.78,133.72,133.76,8500.0,102.7545,102.8006,102.7545,102.7852,8500.0
2011-04-08 12:30:00,133.77,133.86,133.76,133.84,17300.0,102.7929,102.862,102.7852,102.8467,17300.0
2011-04-08 12:35:00,133.83,133.86,133.83,133.84,14600.0,102.839,102.862,102.839,102.8467,14600.0
2011-04-08 12:40:00,133.84,133.84,133.78,133.78,9600.0,102.8467,102.8467,102.8006,102.8006,9600.0
2011-04-08 12:45:00,133.77,133.81,133.73,133.75,22100.0,102.7929,102.8236,102.7622,102.7775,22100.0
2011-04-08 12:50:00,133.73,133.76,133.64,133.66,9300.0,102.7622,102.7852,102.693,102.7084,9300.0
2011-04-08 12:55:00,133.66,133.66,133.56,133.61,8000.0,102.7084,102.7084,102.6315,102.6699,8000.0
2011-04-08 13:00:00,133.63,133.66,133.6,133.64,8200.0,102.6853,102.7084,102.6623,102.693,8200.0
2011-04-08 13:05:00,133.66,133.68,133.62,133.68,18300.0,102.7084,102.7237,102.6776,102.7237,18300.0
2011-04-08 13:10:00,133.68,133.68,133.61,133.65,3900.0,102.7237,102.7237,102.6699,102.7007,3900.0
2011-04-08 13:15:00,133.67,133.68,133.62,133.64,4800.0,102.716,102.7237,102.6776,102.693,4800.0
2011-04-08 13:20:00,133.66,133.7,133.66,133.69,6700.0,102.7084,102.7391,102.7084,102.7314,6700.0
2011-04-08 13:25:00,133.69,133.69,133.67,133.68,33500.0,102.7314,102.7314,102.716,102.7237,33500.0
2011-04-08 13:30:00,133.7,133.7,133.56,133.62,19300.0,102.7391,102.7391,102.6315,102.6776,19300.0
2011-04-08 13:35:00,133.61,133.68,133.61,133.64,53100.0,102.6699,102.7237,102.6699,102.693,53100.0
2011-04-08 13:40:00,133.66,133.66,133.59,133.61,26800.0,102.7084,102.7084,102.6546,102.6699,26800.0
2011-04-08 13:45:00,133.59,133.64,133.59,133.62,33600.0,102.6546,102.693,102.6546,102.6776,33600.0
2011-04-08 13:50:00,133.62,133.68,133.62,133.65,17300.0,102.6776,102.7237,102.6776,102.7007,17300.0
2011-04-08 13:55:00,133.67,133.68,133.61,133.66,52000.0,102.716,102.7237,102.6699,102.7084,52000.0
2011-04-08 14:00:00,133.65,133.68,133.64,133.65,38200.0,102.7007,102.7237,102.693,102.7007,38200.0
2011-04-08 14:05:00,133.65,133.67,133.65,133.65,26300.0,102.7007,102.716,102.7007,102.7007,26300.0
2011-04-08 14:10:00,133.64,133.65,133.53,133.54,19700.0,102.693,102.7007,102.6085,102.6161,19700.0
2011-04-08 14:15:00,133.55,133.56,133.48,133.55,12900.0,102.6238,102.6315,102.57,102.6238,12900.0
2011-04-08 14:20:00,133.54,133.54,133.46,133.47,4600.0,102.6161,102.6161,102.5547,102.5624,4600.0
2011-04-08 14:25:00,133.48,133.49,133.41,133.48,7300.0,102.57,102.5777,102.5163,102.57,7300.0
2011-04-08 14:30:00,133.48,133.48,133.38,133.4,7800.0,102.57,102.57,102.4932,102.5086,7800.0
2011-04-08 14:35:00,133.39,133.4,133.25,133.34,57200.0,102.5009,102.5086,102.3933,102.4625,57200.0
2011-04-08 14:40:00,133.34,133.34,133.22,133.22,55500.0,102.4625,102.4625,102.3703,102.3703,55500.0
2011-04-08 14:45:00,133.23,133.26,133.04,133.07,112100.0,102.3779,102.401,102.2319,102.255,112100.0
2011-04-08 14:50:00,133.06,133.06,132.97,133.04,56400.0,102.2473,102.2473,102.1781,102.2319,56400.0
2011-04-08 14:55:00,133.04,133.05,132.8,132.86,160600.0,102.2319,102.2396,102.0475,102.0936,160600.0
2011-04-08 15:00:00,132.84,132.91,132.77,132.87,24800.0,102.0782,102.132,102.0245,102.1013,24800.0
2011-04-08 15:05:00,132.88,133.07,132.87,133.01,27100.0,102.109,102.255,102.1013,102.2089,27100.0
2011-04-08 15:10:00,133.01,133.08,132.97,132.97,27100.0,102.2089,102.2627,102.1781,102.1781,27100.0
2011-04-08 15:15:00,132.99,133.0,132.93,133.0,410800.0,102.1935,102.2012,102.1474,102.2012,410800.0
2011-04-08 15:20:00,133.0,133.04,132.92,132.92,12000.0,102.2012,102.2319,102.1397,102.1397,12000.0
2011-04-08 15:25:00,132.94,133.06,132.86,133.04,49500.0,102.1551,102.2473,102.0936,102.2319,49500.0
2011-04-08 15:30:00,133.02,133.18,133.02,133.13,26200.0,102.2166,102.3395,102.2166,102.3011,26200.0
2011-04-08 15:35:00,133.14,133.16,133.06,133.06,32200.0,102.3088,102.3241,102.2473,102.2473,32200.0
2011-04-08 15:40:00,133.06,133.17,133.03,133.13,43300.0,102.2473,102.3318,102.2243,102.3011,43300.0
2011-04-08 15:45:00,133.16,133.3,133.15,133.25,42900.0,102.3241,102.4317,102.3165,102.3933,42900.0
2011-04-08 15:50:00,133.25,133.42,133.22,133.38,55900.0,102.3933,102.5239,102.3703,102.4932,55900.0
2011-04-08 15:55:00,133.37,133.4,133.27,133.31,116700.0,102.4855,102.5086,102.4087,102.4394,116700.0
2011-04-11 09:30:00,133.45,133.69,133.45,133.69,71600.0,102.547,102.7314,102.547,102.7314,71600.0
2011-04-11 09:35:00,133.67,133.7,133.45,133.52,62600.0,102.716,102.7391,102.547,102.6008,62600.0
2011-04-11 09:40:00,133.51,133.63,133.46,133.6,24600.0,102.5931,102.6853,102.5547,102.6623,24600.0
2011-04-11 09:45:00,133.61,133.82,133.59,133.82,21600.0,102.6699,102.8313,102.6546,102.8313,21600.0
2011-04-11 09:50:00,133.84,133.89,133.76,133.81,29500.0,102.8467,102.8851,102.7852,102.8236,29500.0
2011-04-11 09:55:00,133.82,133.88,133.72,133.72,17900.0,102.8313,102.8774,102.7545,102.7545,17900.0
2011-04-11 10:00:00,133.72,133.81,133.69,133.74,19600.0,102.7545,102.8236,102.7314,102.7698,19600.0
2011-04-11 10:05:00,133.72,133.74,133.56,133.57,28800.0,102.7545,102.7698,102.6315,102.6392,28800.0
2011-04-11 10:10:00,133.58,133.58,133.5,133.55,34400.0,102.6469,102.6469,102.5854,102.6238,34400.0
2011-04-11 10:15:00,133.55,133.62,133.45,133.46,37500.0,102.6238,102.6776,102.547,102.5547,37500.0
2011-04-11 10:20:00,133.46,133.49,133.42,133.44,51100.0,102.5547,102.5777,102.5239,102.5393,51100.0
2011-04-11 10:25:00,133.44,133.53,133.43,133.47,27100.0,102.5393,102.6085,102.5316,102.5624,27100.0
2011-04-11 10:30:00,133.46,133.5,133.36,133.48,118800.0,102.5547,102.5854,102.4778,102.57,118800.0
2011-04-11 10:35:00,133.48,133.6,133.46,133.58,62300.0,102.57,102.6623,102.5547,102.6469,62300.0
2011-04-11 10:40:00,133.57,133.65,133.51,133.64,30900.0,102.6392,102.7007,102.5931,102.693,30900.0
2011-04-11 10:45:00,133.68,133.7,133.61,133.69,71300.0,102.7237,102.7391,102.6699,102.7314,71300.0
2011-04-11 10:50:00,133.7,133.72,133.63,133.66,26600.0,102.7391,102.7545,102.6853,102.7084,26600.0
2011-04-11 10:55:00,133.69,133.7,133.64,133.65,15300.0,102.7314,102.7391,102.693,102.7007,15300.0
2011-04-11 11:00:00,133.65,133.69,133.55,133.59,22400.0,102.7007,102.7314,102.6238,102.6546,22400.0
2011-04-11 11:05:00,133.57,133.67,133.57,133.67,7700.0,102.6392,102.716,102.6392,102.716,7700.0
2011-04-11 11:10:00,133.64,133.64,133.57,133.62,18700.0,102.693,102.693,102.6392,102.6776,18700.0
2011-04-11 11:15:00,133.63,133.77,133.62,133.74,28700.0,102.6853,102.7929,102.6776,102.7698,28700.0
2011-04-11 11:20:00,133.73,133.73,133.6,133.61,49100.0,102.7622,102.7622,102.6623,102.6699,49100.0
2011-04-11 11:25:00,133.61,133.66,133.59,133.59,19000.0,102.6699,102.7084,102.6546,102.6546,19000.0
2011-04-11 11:30:00,133.59,133.61,133.53,133.59,183900.0,102.6546,102.6699,102.6085,102.6546,183900.0
2011-04-11 11:35:00,133.56,133.64,133.56,133.58,30600.0,102.6315,102.693,102.6315,102.6469,30600.0
2011-04-11 11:40:00,133.59,133.66,133.59,133.65,13800.0,102.6546,102.7084,102.6546,102.7007,13800.0
2011-04-11 11:45:00,133.64,133.64,133.55,133.55,10700.0,102.693,102.693,102.6238,102.6238,10700.0
2011-04-11 11:50:00,133.55,133.6,133.55,133.57,11600.0,102.6238,102.6623,102.6238,102.6392,11600.0
2011-04-11 11:55:00,133.56,133.58,133.43,133.43,74000.0,102.6315,102.6469,102.5316,102.5316,74000.0
2011-04-11 12:00:00,133.44,133.49,133.44,133.46,32400.0,102.5393,102.5777,102.5393,102.5547,32400.0
2011-04-11 12:05:00,133.45,133.45,133.35,133.4,43700.0,102.547,102.547,102.4701,102.5086,43700.0
2011-04-11 12:10:00,133.39,133.42,133.37,133.38,6800.0,102.5009,102.5239,102.4855,102.4932,6800.0
2011-04-11 12:15:00,133.37,133.38,133.28,133.32,21100.0,102.4855,102.4932,102.4164,102.4471,21100.0
2011-04-11 12:20:00,133.34,133.4,133.34,133.4,40400.0,102.4625,102.5086,102.4625,102.5086,40400.0
2011-04-11 12:25:00,133.41,133.47,133.4,133.41,40300.0,102.5163,102.5624,102.5086,102.5163,40300.0
2011-04-11 12:30:00,133.4,133.41,133.37,133.39,11400.0,102.5086,102.5163,102.4855,102.5009,11400.0
2011-04-11 12:35:00,133.37,133.37,133.13,133.19,66600.0,102.4855,102.4855,102.3011,102.3472,66600.0
2011-04-11 12:40:00,133.17,133.18,133.05,133.18,44800.0,102.3318,102.3395,102.2396,102.3395,44800.0
2011-04-11 12:45:00,133.17,133.17,133.1,133.15,12500.0,102.3318,102.3318,102.278,102.3165,12500.0
2011-04-11 12:50:00,133.12,133.16,133.12,133.15,27600.0,102.2934,102.3241,102.2934,102.3165,27600.0
2011-04-11 12:55:00,133.13,133.15,133.02,133.02,51500.0,102.3011,102.3165,102.2166,102.2166,51500.0
2011-04-11 13:00:00,133.02,133.08,132.95,133.07,126400.0,102.2166,102.2627,102.1628,102.255,126400.0
2011-04-11 13:05:00,133.08,133.16,133.05,133.15,9700.0,102.2627,102.3241,102.2396,102.3165,9700.0
2011-04-11 13:10:00,133.14,133.17,133.06,133.1,39900.0,102.3088,102.3318,102.2473,102.278,39900.0
2011-04-11 13:15:00,133.08,133.08,132.95,133.03,24600.0,102.2627,102.2627,102.1628,102.2243,24600.0
2011-04-11 13:20:00,133.03,133.15,133.03,133.12,21400.0,102.2243,102.3165,102.2243,102.2934,21400.0
2011-04-11 13:25:00,133.11,133.16,133.09,133.14,39800.0,102.2857,102.3241,102.2704,102.3088,39800.0
2011-04-11 13:30:00,133.12,133.13,133.04,133.06,21300.0,102.2934,102.3011,102.2319,102.2473,21300.0
2011-04-11 13:35:00,133.04,133.07,132.99,133.01,22300.0,102.2319,102.255,102.1935,102.2089,22300.0
2011-04-11 13:40:00,133.01,133.15,133.01,133.12,31300.0,102.2089,102.3165,102.2089,102.2934,31300.0
2011-04-11 13:45:00,133.08,133.09,133.01,133.01,21400.0,102.2627,102.2704,102.2089,102.2089,21400.0
2011-04-11 13:50:00,133.0,133.17,132.94,133.15,76800.0,102.2012,102.3318,102.1551,102.3165,76800.0
2011-04-11 13:55:00,133.16,133.17,133.08,133.16,24200.0,102.3241,102.3318,102.2627,102.3241,24200.0
2011-04-11 14:00:00,133.17,133.2,133.13,133.2,18700.0,102.3318,102.3549,102.3011,102.3549,18700.0
2011-04-11 14:05:00,133.17,133.28,133.15,133.25,38100.0,102.3318,102.4164,102.3165,102.3933,38100.0
2011-04-11 14:10:00,133.24,133.25,133.2,133.2,19200.0,102.3856,102.3933,102.3549,102.3549,19200.0
2011-04-11 14:15:00,133.18,133.24,133.16,133.22,19900.0,102.3395,102.3856,102.3241,102.3703,19900.0
2011-04-11 14:20:00,133.22,133.22,133.15,133.17,48500.0,102.3703,102.3703,102.3165,102.3318,48500.0
2011-04-11 14:25:00,133.18,133.2,133.15,133.18,4800.0,102.3395,102.3549,102.3165,102.3395,4800.0
2011-04-11 14:30:00,133.19,133.23,133.05,133.06,53500.0,102.3472,102.3779,102.2396,102.2473,53500.0
2011-04-11 14:35:00,133.09,133.09,132.98,133.0,19600.0,102.2704,102.2704,102.1858,102.2012,19600.0
2011-04-11 14:40:00,132.99,133.01,132.95,132.95,23600.0,102.1935,102.2089,102.1628,102.1628,23600.0
2011-04-11 14:45:00,132.94,132.95,132.87,132.92,28900.0,102.1551,102.1628,102.1013,102.1397,28900.0
2011-04-11 14:50:00,132.94,133.02,132.94,132.97,33400.0,102.1551,102.2166,102.1551,102.1781,33400.0
2011-04-11 14:55:00,132.96,132.96,132.82,132.86,34400.0,102.1705,102.1705,102.0629,102.0936,34400.0
2011-04-11 15:00:00,132.87,132.89,132.64,132.67,46500.0,102.1013,102.1167,101.9246,101.9476,46500.0
2011-04-11 15:05:00,132.67,132.76,132.67,132.7,158100.0,101.9476,102.0168,101.9476,101.9707,158100.0
2011-04-11 15:10:00,132.7,132.7,132.61,132.69,35000.0,101.9707,101.9707,101.9015,101.963,35000.0
2011-04-11 15:15:00,132.66,132.77,132.6,132.72,75900.0,101.9399,102.0245,101.8938,101.986,75900.0
2011-04-11 15:20:00,132.73,132.82,132.7,132.78,117300.0,101.9937,102.0629,101.9707,102.0321,117300.0
2011-04-11 15:25:00,132.79,132.81,132.69,132.7,14200.0,102.0398,102.0552,101.963,101.9707,14200.0
2011-04-11 15:30:00,132.68,132.83,132.67,132.75,89100.0,101.9553,102.0706,101.9476,102.0091,89100.0
2011-04-11 15:35:00,132.74,132.8,132.74,132.8,14900.0,102.0014,102.0475,102.0014,102.0475,14900.0
2011-04-11 15:40:00,132.8,132.82,132.79,132.81,20200.0,102.0475,102.0629,102.0398,102.0552,20200.0
2011-04-11 15:45:00,132.83,132.94,132.78,132.92,65700.0,102.0706,102.1551,102.0321,102.1397,65700.0
2011-04-11 15:50:00,132.93,132.97,132.86,132.86,15800.0,102.1474,102.1781,102.0936,102.0936,15800.0
2011-04-11 15:55:00,132.89,132.94,132.87,132.93,84900.0,102.1167,102.1551,102.1013,102.1474,84900.0
2011-04-12 09:30:00,132.16,132.22,132.0,132.08,171800.0,101.5557,101.6018,101.4328,101.4942,171800.0
2011-04-12 09:35:00,132.07,132.3,132.0,132.26,68500.0,101.4866,101.6633,101.4328,101.6326,68500.0
2011-04-12 09:40:00,132.25,132.34,132.21,132.27,54200.0,101.6249,101.694,101.5941,101.6402,54200.0
2011-04-12 09:45:00,132.27,132.42,132.27,132.27,72100.0,101.6402,101.7555,101.6402,101.6402,72100.0
2011-04-12 09:50:00,132.25,132.31,132.13,132.13,44300.0,101.6249,101.671,101.5327,101.5327,44300.0
2011-04-12 09:55:00,132.13,132.13,131.89,131.99,78200.0,101.5327,101.5327,101.3482,101.4251,78200.0
2011-04-12 10:00:00,131.99,132.07,131.89,132.05,95700.0,101.4251,101.4866,101.3482,101.4712,95700.0
2011-04-12 10:05:00,132.04,132.04,131.73,131.74,83700.0,101.4635,101.4635,101.2253,101.233,83700.0
2011-04-12 10:10:00,131.74,131.89,131.68,131.83,57700.0,101.233,101.3482,101.1869,101.3021,57700.0
2011-04-12 10:15:00,131.82,131.91,131.76,131.8,44800.0,101.2945,101.3636,101.2483,101.2791,44800.0
2011-04-12 10:20:00,131.8,131.84,131.7,131.72,24200.0,101.2791,101.3098,101.2022,101.2176,24200.0
2011-04-12 10:25:00,131.7,131.98,131.67,131.95,33800.0,101.2022,101.4174,101.1792,101.3943,33800.0
2011-04-12 10:30:00,131.96,131.97,131.85,131.86,22700.0,101.402,101.4097,101.3175,101.3252,22700.0
2011-04-12 10:35:00,131.86,131.87,131.64,131.75,42100.0,101.3252,101.3329,101.1561,101.2407,42100.0
2011-04-12 10:40:00,131.75,131.84,131.66,131.7,54400.0,101.2407,101.3098,101.1715,101.2022,54400.0
2011-04-12 10:45:00,131.7,131.7,131.55,131.65,58500.0,101.2022,101.2022,101.087,101.1638,58500.0
2011-04-12 10:50:00,131.65,131.68,131.5,131.55,37300.0,101.1638,101.1869,101.0486,101.087,37300.0
2011-04-12 10:55:00,131.56,131.59,131.44,131.47,102300.0,101.0947,101.1177,101.0024,101.0255,102300.0
2011-04-12 11:00:00,131.45,131.54,131.43,131.48,62300.0,101.0101,101.0793,100.9948,101.0332,62300.0
2011-04-12 11:05:00,131.47,131.53,131.44,131.47,25600.0,101.0255,101.0716,101.0024,101.0255,25600.0
2011-04-12 11:10:00,131.48,131.63,131.47,131.6,24500.0,101.0332,101.1484,101.0255,101.1254,24500.0
2011-04-12 11:15:00,131.6,131.6,131.5,131.51,27500.0,101.1254,101.1254,101.0486,101.0562,27500.0
2011-04-12 11:20:00,131.51,131.58,131.49,131.57,34500.0,101.0562,101.11,101.0409,101.1023,34500.0
2011-04-12 11:25:00,131.56,131.62,131.54,131.6,71300.0,101.0947,101.1408,101.0793,101.1254,71300.0
2011-04-12 11:30:00,131.61,131.68,131.6,131.67,11700.0,101.1331,101.1869,101.1254,101.1792,11700.0
2011-04-12 11:35:00,131.67,131.79,131.65,131.77,15100.0,101.1792,101.2714,101.1638,101.256,15100.0
2011-04-12 11:40:00,131.77,131.78,131.71,131.78,8200.0,101.256,101.2637,101.2099,101.2637,8200.0
2011-04-12 11:45:00,131.78,131.79,131.74,131.74,30100.0,101.2637,101.2714,101.233,101.233,30100.0
2011-04-12 11:50:00,131.74,131.74,131.68,131.68,5300.0,101.233,101.233,101.1869,101.1869,5300.0
2011-04-12 11:55:00,131.68,131.69,131.63,131.68,5700.0,101.1869,101.1946,101.1484,101.1869,5700.0
2011-04-12 12:00:00,131.68,131.72,131.65,131.68,9500.0,101.1869,101.2176,101.1638,101.1869,9500.0
2011-04-12 12:05:00,131.69,131.7,131.66,131.66,7500.0,101.1946,101.2022,101.1715,101.1715,7500.0
2011-04-12 12:10:00,131.66,131.7,131.62,131.67,24000.0,101.1715,101.2022,101.1408,101.1792,24000.0
2011-04-12 12:15:00,131.67,131.74,131.67,131.7,34000.0,101.1792,101.233,101.1792,101.2022,34000.0
2011-04-12 12:20:00,131.71,131.74,131.67,131.74,10600.0,101.2099,101.233,101.1792,101.233,10600.0
2011-04-12 12:25:00,131.74,131.74,131.7,131.71,4400.0,101.233,101.233,101.2022,101.2099,4400.0
2011-04-12 12:30:00,131.71,131.71,131.58,131.59,17700.0,101.2099,101.2099,101.11,101.1177,17700.0
2011-04-12 12:35:00,131.59,131.64,131.56,131.64,15500.0,101.1177,101.1561,101.0947,101.1561,15500.0
2011-04-12 12:40:00,131.63,131.77,131.61,131.77,26200.0,101.1484,101.256,101.1331,101.256,26200.0
2011-04-12 12:45:00,131.77,131.88,131.76,131.86,19800.0,101.256,101.3406,101.2483,101.3252,19800.0
2011-04-12 12:50:00,131.86,131.89,131.82,131.84,6600.0,101.3252,101.3482,101.2945,101.3098,6600.0
2011-04-12 12:55:00,131.83,131.83,131.75,131.81,10800.0,101.3021,101.3021,101.2407,101.2868,10800.0
2011-04-12 13:00:00,131.79,131.84,131.74,131.84,18300.0,101.2714,101.3098,101.233,101.3098,18300.0
2011-04-12 13:05:00,131.85,131.87,131.75,131.77,9800.0,101.3175,101.3329,101.2407,101.256,9800.0
2011-04-12 13:10:00,131.76,131.82,131.68,131.68,9800.0,101.2483,101.2945,101.1869,101.1869,9800.0
2011-04-12 13:15:00,131.68,131.72,131.64,131.65,9700.0,101.1869,101.2176,101.1561,101.1638,9700.0
2011-04-12 13:20:00,131.66,131.71,131.65,131.71,9100.0,101.1715,101.2099,101.1638,101.2099,9100.0
2011-04-12 13:25:00,131.72,131.86,131.72,131.86,10800.0,101.2176,101.3252,101.2176,101.3252,10800.0
2011-04-12 13:30:00,131.86,131.92,131.86,131.91,13900.0,101.3252,101.3713,101.3252,101.3636,13900.0
2011-04-12 13:35:00,131.92,131.92,131.82,131.82,29900.0,101.3713,101.3713,101.2945,101.2945,29900.0
2011-04-12 13:40:00,131.81,131.81,131.71,131.73,24600.0,101.2868,101.2868,101.2099,101.2253,24600.0
2011-04-12 13:45:00,131.76,131.98,131.76,131.96,13100.0,101.2483,101.4174,101.2483,101.402,13100.0
2011-04-12 13:50:00,131.95,132.02,131.93,132.02,13700.0,101.3943,101.4481,101.379,101.4481,13700.0
2011-04-12 13:55:00,132.02,132.1,131.99,132.0,20500.0,101.4481,101.5096,101.4251,101.4328,20500.0
2011-04-12 14:00:00,132.0,132.07,132.0,132.04,13900.0,101.4328,101.4866,101.4328,101.4635,13900.0
2011-04-12 14:05:00,132.01,132.23,131.98,132.18,108600.0,101.4405,101.6095,101.4174,101.5711,108600.0
2011-04-12 14:10:00,132.18,132.2,132.09,132.12,20900.0,101.5711,101.5865,101.5019,101.525,20900.0
2011-04-12 14:15:00,132.13,132.15,132.08,132.12,18500.0,101.5327,101.548,101.4942,101.525,18500.0
2011-04-12 14:20:00,132.11,132.22,132.11,132.22,10700.0,101.5173,101.6018,101.5173,101.6018,10700.0
2011-04-12 14:25:00,132.21,132.28,132.17,132.21,45000.0,101.5941,101.6479,101.5634,101.5941,45000.0
2011-04-12 14:30:00,132.22,132.25,132.14,132.14,15600.0,101.6018,101.6249,101.5403,101.5403,15600.0
2011-04-12 14:35:00,132.13,132.15,132.05,132.07,36400.0,101.5327,101.548,101.4712,101.4866,36400.0
2011-04-12 14:40:00,132.07,132.11,132.05,132.05,17700.0,101.4866,101.5173,101.4712,101.4712,17700.0
2011-04-12 14:45:00,132.06,132.07,131.94,131.97,56700.0,101.4789,101.4866,101.3867,101.4097,56700.0
2011-04-12 14:50:00,131.98,132.02,131.95,132.0,21100.0,101.4174,101.4481,101.3943,101.4328,21100.0
2011-04-12 14:55:00,132.03,132.04,131.95,132.0,14400.0,101.4558,101.4635,101.3943,101.4328,14400.0
2011-04-12 15:00:00,132.01,132.02,131.93,131.96,28400.0,101.4405,101.4481,101.379,101.402,28400.0
2011-04-12 15:05:00,131.97,132.05,131.97,132.0,21000.0,101.4097,101.4712,101.4097,101.4328,21000.0
2011-04-12 15:10:00,132.01,132.06,131.99,132.03,34800.0,101.4405,101.4789,101.4251,101.4558,34800.0
2011-04-12 15:15:00,132.02,132.02,131.98,131.98,13000.0,101.4481,101.4481,101.4174,101.4174,13000.0
2011-04-12 15:20:00,131.97,131.97,131.71,131.77,60500.0,101.4097,101.4097,101.2099,101.256,60500.0
2011-04-12 15:25:00,131.79,131.79,131.67,131.73,38900.0,101.2714,101.2714,101.1792,101.2253,38900.0
2011-04-12 15:30:00,131.72,131.74,131.63,131.72,17500.0,101.2176,101.233,101.1484,101.2176,17500.0
2011-04-12 15:35:00,131.71,131.82,131.71,131.8,12600.0,101.2099,101.2945,101.2099,101.2791,12600.0
2011-04-12 15:40:00,131.8,131.84,131.76,131.82,28400.0,101.2791,101.3098,101.2483,101.2945,28400.0
2011-04-12 15:45:00,131.82,131.83,131.73,131.83,21400.0,101.2945,101.3021,101.2253,101.3021,21400.0
2011-04-12 15:50:00,131.84,132.0,131.83,131.96,20400.0,101.3098,101.4328,101.3021,101.402,20400.0
2011-04-12 15:55:00,131.96,132.0,131.88,131.93,40300.0,101.402,101.4328,101.3406,101.379,40300.0
2011-04-13 09:30:00,132.52,132.62,132.45,132.47,130700.0,101.8324,101.9092,101.7786,101.7939,130700.0
2011-04-13 09:35:00,132.47,132.56,132.43,132.49,23000.0,101.7939,101.8631,101.7632,101.8093,23000.0
2011-04-13 09:40:00,132.53,132.61,132.39,132.4,39000.0,101.84,101.9015,101.7325,101.7401,39000.0
2011-04-13 09:45:00,132.4,132.4,132.3,132.36,19400.0,101.7401,101.7401,101.6633,101.7094,19400.0
2011-04-13 09:50:00,132.36,132.43,132.31,132.41,19800.0,101.7094,101.7632,101.671,101.7478,19800.0
2011-04-13 09:55:00,132.39,132.39,132.2,132.21,14000.0,101.7325,101.7325,101.5865,101.5941,14000.0
2011-04-13 10:00:00,132.22,132.26,132.13,132.18,22000.0,101.6018,101.6326,101.5327,101.5711,22000.0
2011-04-13 10:05:00,132.19,132.22,132.04,132.04,19800.0,101.5788,101.6018,101.4635,101.4635,19800.0
2011-04-13 10:10:00,132.05,132.12,131.99,131.99,47600.0,101.4712,101.525,101.4251,101.4251,47600.0
2011-04-13 10:15:00,132.01,132.15,132.01,132.12,54600.0,101.4405,101.548,101.4405,101.525,54600.0
2011-04-13 10:20:00,132.14,132.2,132.08,132.17,26200.0,101.5403,101.5865,101.4942,101.5634,26200.0
2011-04-13 10:25:00,132.17,132.28,132.16,132.26,28200.0,101.5634,101.6479,101.5557,101.6326,28200.0
2011-04-13 10:30:00,132.27,132.33,132.21,132.24,24200.0,101.6402,101.6863,101.5941,101.6172,24200.0
2011-04-13 10:35:00,132.23,132.24,132.13,132.13,10900.0,101.6095,101.6172,101.5327,101.5327,10900.0
2011-04-13 10:40:00,132.14,132.27,132.14,132.26,30000.0,101.5403,101.6402,101.5403,101.6326,30000.0
2011-04-13 10:45:00,132.26,132.44,132.25,132.43,29500.0,101.6326,101.7709,101.6249,101.7632,29500.0
2011-04-13 10:50:00,132.43,132.5,132.41,132.42,41800.0,101.7632,101.817,101.7478,101.7555,41800.0
2011-04-13 10:55:00,132.42,132.46,132.4,132.42,13900.0,101.7555,101.7862,101.7401,101.7555,13900.0
2011-04-13 11:00:00,132.42,132.42,132.36,132.38,8400.0,101.7555,101.7555,101.7094,101.7248,8400.0
2011-04-13 11:05:00,132.35,132.37,132.31,132.35,26800.0,101.7017,101.7171,101.671,101.7017,26800.0
2011-04-13 11:10:00,132.35,132.35,132.27,132.3,22000.0,101.7017,101.7017,101.6402,101.6633,22000.0
2011-04-13 11:15:00,132.31,132.31,132.22,132.26,22500.0,101.671,101.671,101.6018,101.6326,22500.0
2011-04-13 11:20:00,132.24,132.27,132.14,132.15,34100.0,101.6172,101.6402,101.5403,101.548,34100.0
2011-04-13 11:25:00,132.13,132.14,132.04,132.08,36400.0,101.5327,101.5403,101.4635,101.4942,36400.0
2011-04-13 11:30:00,132.06,132.14,132.05,132.11,13700.0,101.4789,101.5403,101.4712,101.5173,13700.0
2011-04-13 11:35:00,132.12,132.12,131.85,131.85,37600.0,101.525,101.525,101.3175,101.3175,37600.0
2011-04-13 11:40:00,131.84,131.93,131.83,131.93,12600.0,101.3098,101.379,101.3021,101.379,12600.0
2011-04-13 11:45:00,131.92,131.96,131.92,131.95,7700.0,101.3713,101.402,101.3713,101.3943,7700.0
2011-04-13 11:50:00,131.95,132.01,131.93,131.96,20000.0,101.3943,101.4405,101.379,101.402,20000.0
2011-04-13 11:55:00,131.95,131.96,131.71,131.73,45000.0,101.3943,101.402,101.2099,101.2253,45000.0
2011-04-13 12:00:00,131.73,131.83,131.7,131.83,51900.0,101.2253,101.3021,101.2022,101.3021,51900.0
2011-04-13 12:05:00,131.8,131.84,131.77,131.84,23100.0,101.2791,101.3098,101.256,101.3098,23100.0
2011-04-13 12:10:00,131.85,131.93,131.85,131.89,36100.0,101.3175,101.379,101.3175,101.3482,36100.0
2011-04-13 12:15:00,131.88,131.94,131.87,131.91,23800.0,101.3406,101.3867,101.3329,101.3636,23800.0
2011-04-13 12:20:00,131.93,131.93,131.81,131.81,9300.0,101.379,101.379,101.2868,101.2868,9300.0
2011-04-13 12:25:00,131.8,131.86,131.78,131.81,23700.0,101.2791,101.3252,101.2637,101.2868,23700.0
2011-04-13 12:30:00,131.81,131.81,131.71,131.74,12200.0,101.2868,101.2868,101.2099,101.233,12200.0
2011-04-13 12:35:00,131.73,131.73,131.47,131.58,56200.0,101.2253,101.2253,101.0255,101.11,56200.0
2011-04-13 12:40:00,131.56,131.6,131.52,131.53,22600.0,101.0947,101.1254,101.0639,101.0716,22600.0
2011-04-13 12:45:00,131.51,131.59,131.42,131.58,45300.0,101.0562,101.1177,100.9871,101.11,45300.0
2011-04-13 12:50:00,131.59,131.65,131.56,131.61,21500.0,101.1177,101.1638,101.0947,101.1331,21500.0
2011-04-13 12:55:00,131.63,131.63,131.6,131.62,21900.0,101.1484,101.1484,101.1254,101.1408,21900.0
2011-04-13 13:00:00,131.61,131.81,131.59,131.8,108300.0,101.1331,101.2868,101.1177,101.2791,108300.0
2011-04-13 13:05:00,131.79,131.79,131.74,131.77,12600.0,101.2714,101.2714,101.233,101.256,12600.0
2011-04-13 13:10:00,131.78,131.82,131.72,131.72,17900.0,101.2637,101.2945,101.2176,101.2176,17900.0
2011-04-13 13:15:00,131.74,131.81,131.74,131.75,9900.0,101.233,101.2868,101.233,101.2407,9900.0
2011-04-13 13:20:00,131.75,131.83,131.75,131.82,9100.0,101.2407,101.3021,101.2407,101.2945,9100.0
2011-04-13 13:25:00,131.82,131.82,131.7,131.77,23500.0,101.2945,101.2945,101.2022,101.256,23500.0
2011-04-13 13:30:00,131.77,131.77,131.7,131.74,17400.0,101.256,101.256,101.2022,101.233,17400.0
2011-04-13 13:35:00,131.74,131.74,131.61,131.64,14500.0,101.233,101.233,101.1331,101.1561,14500.0
2011-04-13 13:40:00,131.65,131.75,131.65,131.72,20100.0,101.1638,101.2407,101.1638,101.2176,20100.0
2011-04-13 13:45:00,131.72,131.73,131.65,131.67,17400.0,101.2176,101.2253,101.1638,101.1792,17400.0
2011-04-13 13:50:00,131.67,131.67,131.57,131.61,14800.0,101.1792,101.1792,101.1023,101.1331,14800.0
2011-04-13 13:55:00,131.61,131.61,131.51,131.57,35500.0,101.1331,101.1331,101.0562,101.1023,35500.0
2011-04-13 14:00:00,131.59,131.77,131.58,131.7,74100.0,101.1177,101.256,101.11,101.2022,74100.0
2011-04-13 14:05:00,131.71,131.72,131.64,131.72,10800.0,101.2099,101.2176,101.1561,101.2176,10800.0
2011-04-13 14:10:00,131.72,131.74,131.61,131.64,18000.0,101.2176,101.233,101.1331,101.1561,18000.0
2011-04-13 14:15:00,131.63,131.63,131.51,131.61,30400.0,101.1484,101.1484,101.0562,101.1331,30400.0
2011-04-13 14:20:00,131.6,131.78,131.56,131.78,22100.0,101.1254,101.2637,101.0947,101.2637,22100.0
2011-04-13 14:25:00,131.77,131.95,131.74,131.87,52300.0,101.256,101.3943,101.233,101.3329,52300.0
2011-04-13 14:30:00,131.89,131.93,131.83,131.87,52500.0,101.3482,101.379,101.3021,101.3329,52500.0
2011-04-13 14:35:00,131.89,131.92,131.8,131.81,34100.0,101.3482,101.3713,101.2791,101.2868,34100.0
2011-04-13 14:40:00,131.81,132.02,131.81,132.02,36700.0,101.2868,101.4481,101.2868,101.4481,36700.0
2011-04-13 14:45:00,132.03,132.11,131.96,131.96,58900.0,101.4558,101.5173,101.402,101.402,58900.0
2011-04-13 14:50:00,131.98,132.08,131.98,132.02,31300.0,101.4174,101.4942,101.4174,101.4481,31300.0
2011-04-13 14:55:00,132.03,132.09,132.02,132.02,27300.0,101.4558,101.5019,101.4481,101.4481,27300.0
2011-04-13 15:00:00,132.08,132.25,132.08,132.16,39600.0,101.4942,101.6249,101.4942,101.5557,39600.0
2011-04-13 15:05:00,132.17,132.19,132.08,132.17,95200.0,101.5634,101.5788,101.4942,101.5634,95200.0
2011-04-13 15:10:00,132.17,132.22,132.13,132.16,7900.0,101.5634,101.6018,101.5327,101.5557,7900.0
2011-04-13 15:15:00,132.15,132.22,132.05,132.22,105300.0,101.548,101.6018,101.4712,101.6018,105300.0
2011-04-13 15:20:00,132.23,132.24,132.13,132.17,30000.0,101.6095,101.6172,101.5327,101.5634,30000.0
2011-04-13 15:25:00,132.17,132.2,132.1,132.1,61300.0,101.5634,101.5865,101.5096,101.5096,61300.0
2011-04-13 15:30:00,132.1,132.1,131.99,132.01,24300.0,101.5096,101.5096,101.4251,101.4405,24300.0
2011-04-13 15:35:00,132.02,132.1,131.98,132.1,5100.0,101.4481,101.5096,101.4174,101.5096,5100.0
2011-04-13 15:40:00,132.1,132.17,132.08,132.1,70100.0,101.5096,101.5634,101.4942,101.5096,70100.0
2011-04-13 15:45:00,132.11,132.11,132.0,132.01,50700.0,101.5173,101.5173,101.4328,101.4405,50700.0
2011-04-13 15:50:00,132.01,132.02,131.92,131.94,31800.0,101.4405,101.4481,101.3713,101.3867,31800.0
2011-04-13 15:55:00,131.94,131.98,131.91,131.91,80500.0,101.3867,101.4174,101.3636,101.3636,80500.0
2011-04-14 09:30:00,131.16,131.28,131.13,131.22,34700.0,100.7873,100.8795,100.7642,100.8334,34700.0
2011-04-14 09:35:00,131.22,131.3,131.16,131.25,13300.0,100.8334,100.8949,100.7873,100.8564,13300.0
2011-04-14 09:40:00,131.23,131.32,131.07,131.12,81100.0,100.8411,100.9102,100.7181,100.7565,81100.0
2011-04-14 09:45:00,131.13,131.13,130.8,130.84,97200.0,100.7642,100.7642,100.5107,100.5414,97200.0
2011-04-14 09:50:00,130.8,130.95,130.72,130.88,59300.0,100.5107,100.6259,100.4492,100.5721,59300.0
2011-04-14 09:55:00,130.89,131.15,130.83,131.09,30400.0,100.5798,100.7796,100.5337,100.7335,30400.0
2011-04-14 10:00:00,131.09,131.2,131.05,131.16,98200.0,100.7335,100.818,100.7028,100.7873,98200.0
2011-04-14 10:05:00,131.16,131.25,131.09,131.21,78800.0,100.7873,100.8564,100.7335,100.8257,78800.0
2011-04-14 10:10:00,131.19,131.28,131.07,131.07,40800.0,100.8103,100.8795,100.7181,100.7181,40800.0
2011-04-14 10:15:00,131.06,131.35,131.06,131.31,45700.0,100.7104,100.9333,100.7104,100.9026,45700.0
2011-04-14 10:20:00,131.34,131.38,131.27,131.37,34800.0,100.9256,100.9563,100.8718,100.9487,34800.0
2011-04-14 10:25:00,131.38,131.58,131.36,131.53,47000.0,100.9563,101.11,100.941,101.0716,47000.0
2011-04-14 10:30:00,131.53,131.63,131.53,131.57,38200.0,101.0716,101.1484,101.0716,101.1023,38200.0
2011-04-14 10:35:00,131.56,131.71,131.56,131.63,382100.0,101.0947,101.2099,101.0947,101.1484,382100.0
2011-04-14 10:40:00,131.64,131.65,131.52,131.55,21300.0,101.1561,101.1638,101.0639,101.087,21300.0
2011-04-14 10:45:00,131.52,131.57,131.52,131.56,19300.0,101.0639,101.1023,101.0639,101.0947,19300.0
2011-04-14 10:50:00,131.57,131.64,131.5,131.51,44600.0,101.1023,101.1561,101.0486,101.0562,44600.0
2011-04-14 10:55:00,131.5,131.58,131.44,131.47,28400.0,101.0486,101.11,101.0024,101.0255,28400.0
2011-04-14 11:00:00,131.47,131.55,131.44,131.54,64400.0,101.0255,101.087,101.0024,101.0793,64400.0
2011-04-14 11:05:00,131.55,131.62,131.51,131.55,14100.0,101.087,101.1408,101.0562,101.087,14100.0
2011-04-14 11:10:00,131.55,131.56,131.38,131.39,24000.0,101.087,101.0947,100.9563,100.964,24000.0
2011-04-14 11:15:00,131.4,131.42,131.31,131.39,154700.0,100.9717,100.9871,100.9026,100.964,154700.0
2011-04-14 11:20:00,131.41,131.43,131.37,131.37,9800.0,100.9794,100.9948,100.9487,100.9487,9800.0
2011-04-14 11:25:00,131.39,131.46,131.31,131.38,31500.0,100.964,101.0178,100.9026,100.9563,31500.0
2011-04-14 11:30:00,131.39,131.46,131.38,131.38,15200.0,100.964,101.0178,100.9563,100.9563,15200.0
2011-04-14 11:35:00,131.33,131.37,131.28,131.33,16700.0,100.9179,100.9487,100.8795,100.9179,16700.0
2011-04-14 11:40:00,131.32,131.35,131.22,131.31,19300.0,100.9102,100.9333,100.8334,100.9026,19300.0
2011-04-14 11:45:00,131.31,131.42,131.31,131.36,10600.0,100.9026,100.9871,100.9026,100.941,10600.0
2011-04-14 11:50:00,131.36,131.43,131.35,131.43,4500.0,100.941,100.9948,100.9333,100.9948,4500.0
2011-04-14 11:55:00,131.44,131.52,131.4,131.49,15100.0,101.0024,101.0639,100.9717,101.0409,15100.0
2011-04-14 12:00:00,131.47,131.57,131.43,131.57,27600.0,101.0255,101.1023,100.9948,101.1023,27600.0
2011-04-14 12:05:00,131.61,131.61,131.54,131.55,6700.0,101.1331,101.1331,101.0793,101.087,6700.0
2011-04-14 12:10:00,131.56,131.7,131.56,131.7,24600.0,101.0947,101.2022,101.0947,101.2022,24600.0
2011-04-14 12:15:00,131.71,131.71,131.63,131.63,4000.0,101.2099,101.2099,101.1484,101.1484,4000.0
2011-04-14 12:20:00,131.63,131.71,131.62,131.65,5900.0,101.1484,101.2099,101.1408,101.1638,5900.0
2011-04-14 12:25:00,131.65,131.72,131.64,131.71,7100.0,101.1638,101.2176,101.1561,101.2099,7100.0
2011-04-14 12:30:00,131.74,131.81,131.71,131.79,42300.0,101.233,101.2868,101.2099,101.2714,42300.0
2011-04-14 12:35:00,131.77,131.81,131.74,131.75,6000.0,101.256,101.2868,101.233,101.2407,6000.0
2011-04-14 12:40:00,131.74,131.77,131.69,131.76,4500.0,101.233,101.256,101.1946,101.2483,4500.0
2011-04-14 12:45:00,131.76,131.76,131.68,131.69,3200.0,101.2483,101.2483,101.1869,101.1946,3200.0
2011-04-14 12:50:00,131.71,131.79,131.69,131.79,47700.0,101.2099,101.2714,101.1946,101.2714,47700.0
2011-04-14 12:55:00,131.77,131.83,131.77,131.79,4300.0,101.256,101.3021,101.256,101.2714,4300.0
2011-04-14 13:00:00,131.8,131.86,131.79,131.83,30300.0,101.2791,101.3252,101.2714,101.3021,30300.0
2011-04-14 13:05:00,131.84,131.84,131.75,131.77,33200.0,101.3098,101.3098,101.2407,101.256,33200.0
2011-04-14 13:10:00,131.77,131.77,131.7,131.7,15700.0,101.256,101.256,101.2022,101.2022,15700.0
2011-04-14 13:15:00,131.7,131.7,131.66,131.66,2300.0,101.2022,101.2022,101.1715,101.1715,2300.0
2011-04-14 13:20:00,131.66,131.67,131.61,131.62,54400.0,101.1715,101.1792,101.1331,101.1408,54400.0
2011-04-14 13:25:00,131.62,131.7,131.62,131.69,7800.0,101.1408,101.2022,101.1408,101.1946,7800.0
2011-04-14 13:30:00,131.7,131.7,131.64,131.67,4600.0,101.2022,101.2022,101.1561,101.1792,4600.0
2011-04-14 13:35:00,131.69,131.75,131.69,131.71,5100.0,101.1946,101.2407,101.1946,101.2099,5100.0
2011-04-14 13:40:00,131.69,131.69,131.56,131.63,21700.0,101.1946,101.1946,101.0947,101.1484,21700.0
2011-04-14 13:45:00,131.58,131.64,131.58,131.63,2000.0,101.11,101.1561,101.11,101.1484,2000.0
2011-04-14 13:50:00,131.64,131.64,131.53,131.55,6400.0,101.1561,101.1561,101.0716,101.087,6400.0
2011-04-14 13:55:00,131.53,131.58,131.51,131.52,5200.0,101.0716,101.11,101.0562,101.0639,5200.0
2011-04-14 14:00:00,131.52,131.61,131.52,131.59,10500.0,101.0639,101.1331,101.0639,101.1177,10500.0
2011-04-14 14:05:00,131.59,131.7,131.59,131.67,8000.0,101.1177,101.2022,101.1177,101.1792,8000.0
2011-04-14 14:10:00,131.67,131.69,131.64,131.68,26400.0,101.1792,101.1946,101.1561,101.1869,26400.0
2011-04-14 14:15:00,131.7,131.71,131.66,131.67,11100.0,101.2022,101.2099,101.1715,101.1792,11100.0
2011-04-14 14:20:00,131.7,131.73,131.7,131.7,12800.0,101.2022,101.2253,101.2022,101.2022,12800.0
2011-04-14 14:25:00,131.69,131.83,131.69,131.74,52900.0,101.1946,101.3021,101.1946,101.233,52900.0
2011-04-14 14:30:00,131.75,131.86,131.75,131.86,27300.0,101.2407,101.3252,101.2407,101.3252,27300.0
2011-04-14 14:35:00,131.85,131.86,131.78,131.78,17900.0,101.3175,101.3252,101.2637,101.2637,17900.0
2011-04-14 14:40:00,131.79,131.81,131.71,131.71,22300.0,101.2714,101.2868,101.2099,101.2099,22300.0
2011-04-14 14:45:00,131.73,131.76,131.67,131.74,322700.0,101.2253,101.2483,101.1792,101.233,322700.0
2011-04-14 14:50:00,131.73,131.8,131.73,131.8,21000.0,101.2253,101.2791,101.2253,101.2791,21000.0
2011-04-14 14:55:00,131.81,131.92,131.79,131.82,66400.0,101.2868,101.3713,101.2714,101.2945,66400.0
2011-04-14 15:00:00,131.81,132.06,131.79,132.01,53800.0,101.2868,101.4789,101.2714,101.4405,53800.0
2011-04-14 15:05:00,132.02,132.07,132.01,132.03,74900.0,101.4481,101.4866,101.4405,101.4558,74900.0
2011-04-14 15:10:00,132.04,132.12,131.97,132.09,57800.0,101.4635,101.525,101.4097,101.5019,57800.0
2011-04-14 15:15:00,132.1,132.2,132.1,132.18,39500.0,101.5096,101.5865,101.5096,101.5711,39500.0
2011-04-14 15:20:00,132.16,132.2,132.11,132.11,20400.0,101.5557,101.5865,101.5173,101.5173,20400.0
2011-04-14 15:25:00,132.12,132.18,132.12,132.16,12700.0,101.525,101.5711,101.525,101.5557,12700.0
2011-04-14 15:30:00,132.16,132.17,132.01,132.05,31400.0,101.5557,101.5634,101.4405,101.4712,31400.0
2011-04-14 15:35:00,132.06,132.19,132.02,132.15,25700.0,101.4789,101.5788,101.4481,101.548,25700.0
2011-04-14 15:40:00,132.16,132.2,132.05,132.06,44000.0,101.5557,101.5865,101.4712,101.4789,44000.0
2011-04-14 15:45:00,132.06,132.08,132.0,132.07,53000.0,101.4789,101.4942,101.4328,101.4866,53000.0
2011-04-14 15:50:00,132.04,132.08,132.0,132.04,29500.0,101.4635,101.4942,101.4328,101.4635,29500.0
2011-04-14 15:55:00,132.05,132.06,131.96,132.0,34300.0,101.4712,101.4789,101.402,101.4328,34300.0
2011-04-15 09:30:00,132.25,132.28,132.13,132.13,62900.0,101.6249,101.6479,101.5327,101.5327,62900.0
2011-04-15 09:35:00,132.13,132.24,132.09,132.09,21100.0,101.5327,101.6172,101.5019,101.5019,21100.0
2011-04-15 09:40:00,132.07,132.13,131.92,131.95,39100.0,101.4866,101.5327,101.3713,101.3943,39100.0
2011-04-15 09:45:00,131.98,132.0,131.88,131.89,39900.0,101.4174,101.4328,101.3406,101.3482,39900.0
2011-04-15 09:50:00,131.88,131.98,131.85,131.97,27400.0,101.3406,101.4174,101.3175,101.4097,27400.0
2011-04-15 09:55:00,131.98,132.23,131.96,132.22,116800.0,101.4174,101.6095,101.402,101.6018,116800.0
2011-04-15 10:00:00,132.23,132.5,132.22,132.48,83400.0,101.6095,101.817,101.6018,101.8016,83400.0
2011-04-15 10:05:00,132.5,132.52,132.36,132.4,27200.0,101.817,101.8324,101.7094,101.7401,27200.0
2011-04-15 10:10:00,132.39,132.41,132.34,132.4,29100.0,101.7325,101.7478,101.694,101.7401,29100.0
2011-04-15 10:15:00,132.4,132.4,132.2,132.24,33500.0,101.7401,101.7401,101.5865,101.6172,33500.0
2011-04-15 10:20:00,132.22,132.23,132.18,132.19,31100.0,101.6018,101.6095,101.5711,101.5788,31100.0
2011-04-15 10:25:00,132.19,132.26,132.13,132.21,43300.0,101.5788,101.6326,101.5327,101.5941,43300.0
2011-04-15 10:30:00,132.22,132.35,132.01,132.06,64300.0,101.6018,101.7017,101.4405,101.4789,64300.0
2011-04-15 10:35:00,132.06,132.07,131.97,132.02,61100.0,101.4789,101.4866,101.4097,101.4481,61100.0
2011-04-15 10:40:00,132.02,132.1,132.01,132.09,33400.0,101.4481,101.5096,101.4405,101.5019,33400.0
2011-04-15 10:45:00,132.09,132.21,132.0,132.14,60500.0,101.5019,101.5941,101.4328,101.5403,60500.0
2011-04-15 10:50:00,132.14,132.29,132.14,132.26,65300.0,101.5403,101.6556,101.5403,101.6326,65300.0
2011-04-15 10:55:00,132.27,132.31,132.2,132.26,45500.0,101.6402,101.671,101.5865,101.6326,45500.0
2011-04-15 11:00:00,132.26,132.34,132.23,132.31,73800.0,101.6326,101.694,101.6095,101.671,73800.0
2011-04-15 11:05:00,132.31,132.32,132.22,132.25,16700.0,101.671,101.6787,101.6018,101.6249,16700.0
2011-04-15 11:10:00,132.26,132.26,132.11,132.16,57800.0,101.6326,101.6326,101.5173,101.5557,57800.0
2011-04-15 11:15:00,132.15,132.2,132.15,132.18,11100.0,101.548,101.5865,101.548,101.5711,11100.0
2011-04-15 11:20:00,132.2,132.4,132.19,132.37,81100.0,101.5865,101.7401,101.5788,101.7171,81100.0
2011-04-15 11:25:00,132.34,132.41,132.32,132.39,18300.0,101.694,101.7478,101.6787,101.7325,18300.0
2011-04-15 11:30:00,132.42,132.46,132.39,132.42,20100.0,101.7555,101.7862,101.7325,101.7555,20100.0
2011-04-15 11:35:00,132.43,132.45,132.38,132.38,9900.0,101.7632,101.7786,101.7248,101.7248,9900.0
2011-04-15 11:40:00,132.39,132.43,132.39,132.4,6500.0,101.7325,101.7632,101.7325,101.7401,6500.0
2011-04-15 11:45:00,132.42,132.45,132.41,132.42,10000.0,101.7555,101.7786,101.7478,101.7555,10000.0
2011-04-15 11:50:00,132.43,132.44,132.41,132.43,16500.0,101.7632,101.7709,101.7478,101.7632,16500.0
2011-04-15 11:55:00,132.44,132.5,132.41,132.43,28900.0,101.7709,101.817,101.7478,101.7632,28900.0
2011-04-15 12:00:00,132.42,132.48,132.42,132.48,3600.0,101.7555,101.8016,101.7555,101.8016,3600.0
2011-04-15 12:05:00,132.48,132.52,132.48,132.51,10600.0,101.8016,101.8324,101.8016,101.8247,10600.0
2011-04-15 12:10:00,132.54,132.68,132.54,132.66,41600.0,101.8477,101.9553,101.8477,101.9399,41600.0
2011-04-15 12:15:00,132.71,132.74,132.65,132.66,14100.0,101.9784,102.0014,101.9322,101.9399,14100.0
2011-04-15 12:20:00,132.65,132.65,132.63,132.63,5200.0,101.9322,101.9322,101.9169,101.9169,5200.0
2011-04-15 12:25:00,132.63,132.66,132.63,132.63,7500.0,101.9169,101.9399,101.9169,101.9169,7500.0
2011-04-15 12:30:00,132.62,132.65,132.61,132.62,4200.0,101.9092,101.9322,101.9015,101.9092,4200.0
2011-04-15 12:35:00,132.63,132.66,132.63,132.65,4900.0,101.9169,101.9399,101.9169,101.9322,4900.0
2011-04-15 12:40:00,132.65,132.66,132.61,132.63,8200.0,101.9322,101.9399,101.9015,101.9169,8200.0
2011-04-15 12:45:00,132.64,132.75,132.64,132.71,15400.0,101.9246,102.0091,101.9246,101.9784,15400.0
2011-04-15 12:50:00,132.71,132.76,132.7,132.72,37600.0,101.9784,102.0168,101.9707,101.986,37600.0
2011-04-15 12:55:00,132.72,132.76,132.7,132.75,19500.0,101.986,102.0168,101.9707,102.0091,19500.0
2011-04-15 13:00:00,132.76,132.81,132.71,132.73,10100.0,102.0168,102.0552,101.9784,101.9937,10100.0
2011-04-15 13:05:00,132.69,132.69,132.67,132.69,4600.0,101.963,101.963,101.9476,101.963,4600.0
2011-04-15 13:10:00,132.71,132.72,132.68,132.72,12500.0,101.9784,101.986,101.9553,101.986,12500.0
2011-04-15 13:15:00,132.71,132.72,132.67,132.68,4100.0,101.9784,101.986,101.9476,101.9553,4100.0
2011-04-15 13:20:00,132.69,132.69,132.61,132.63,11500.0,101.963,101.963,101.9015,101.9169,11500.0
2011-04-15 13:25:00,132.62,132.64,132.57,132.6,28100.0,101.9092,101.9246,101.8708,101.8938,28100.0
2011-04-15 13:30:00,132.57,132.6,132.56,132.6,14300.0,101.8708,101.8938,101.8631,101.8938,14300.0
2011-04-15 13:35:00,132.61,132.61,132.59,132.61,11400.0,101.9015,101.9015,101.8861,101.9015,11400.0
2011-04-15 13:40:00,132.62,132.63,132.58,132.59,7300.0,101.9092,101.9169,101.8785,101.8861,7300.0
2011-04-15 13:45:00,132.6,132.65,132.59,132.62,10300.0,101.8938,101.9322,101.8861,101.9092,10300.0
2011-04-15 13:50:00,132.63,132.63,132.59,132.61,3200.0,101.9169,101.9169,101.8861,101.9015,3200.0
2011-04-15 13:55:00,132.6,132.62,132.55,132.55,3300.0,101.8938,101.9092,101.8554,101.8554,3300.0
2011-04-15 14:00:00,132.57,132.61,132.56,132.6,13800.0,101.8708,101.9015,101.8631,101.8938,13800.0
2011-04-15 14:05:00,132.61,132.62,132.58,132.61,12700.0,101.9015,101.9092,101.8785,101.9015,12700.0
2011-04-15 14:10:00,132.6,132.62,132.54,132.55,27000.0,101.8938,101.9092,101.8477,101.8554,27000.0
2011-04-15 14:15:00,132.55,132.61,132.55,132.61,12800.0,101.8554,101.9015,101.8554,101.9015,12800.0
2011-04-15 14:20:00,132.62,132.66,132.6,132.66,10000.0,101.9092,101.9399,101.8938,101.9399,10000.0
2011-04-15 14:25:00,132.66,132.68,132.63,132.64,9200.0,101.9399,101.9553,101.9169,101.9246,9200.0
2011-04-15 14:30:00,132.65,132.7,132.65,132.7,8600.0,101.9322,101.9707,101.9322,101.9707,8600.0
2011-04-15 14:35:00,132.69,132.69,132.65,132.65,1900.0,101.963,101.963,101.9322,101.9322,1900.0
2011-04-15 14:40:00,132.64,132.68,132.64,132.68,1500.0,101.9246,101.9553,101.9246,101.9553,1500.0
2011-04-15 14:45:00,132.66,132.66,132.62,132.62,15000.0,101.9399,101.9399,101.9092,101.9092,15000.0
2011-04-15 14:50:00,132.6,132.62,132.59,132.61,9800.0,101.8938,101.9092,101.8861,101.9015,9800.0
2011-04-15 14:55:00,132.61,132.65,132.59,132.64,12500.0,101.9015,101.9322,101.8861,101.9246,12500.0
2011-04-15 15:00:00,132.64,132.66,132.61,132.63,6800.0,101.9246,101.9399,101.9015,101.9169,6800.0
2011-04-15 15:05:00,132.63,132.76,132.56,132.58,274000.0,101.9169,102.0168,101.8631,101.8785,274000.0
2011-04-15 15:10:00,132.58,132.77,132.45,132.49,333500.0,101.8785,102.0245,101.7786,101.8093,333500.0
2011-04-15 15:15:00,132.48,132.48,132.37,132.47,26300.0,101.8016,101.8016,101.7171,101.7939,26300.0
2011-04-15 15:20:00,132.45,132.76,132.36,132.41,139000.0,101.7786,102.0168,101.7094,101.7478,139000.0
2011-04-15 15:25:00,132.42,132.46,132.33,132.44,49900.0,101.7555,101.7862,101.6863,101.7709,49900.0
2011-04-15 15:30:00,132.43,132.51,132.4,132.47,44500.0,101.7632,101.8247,101.7401,101.7939,44500.0
2011-04-15 15:35:00,132.49,132.51,132.42,132.45,39800.0,101.8093,101.8247,101.7555,101.7786,39800.0
2011-04-15 15:40:00,132.46,132.49,132.34,132.34,101500.0,101.7862,101.8093,101.694,101.694,101500.0
2011-04-15 15:45:00,132.34,132.43,132.34,132.37,44300.0,101.694,101.7632,101.694,101.7171,44300.0
2011-04-15 15:50:00,132.38,132.45,132.36,132.44,53200.0,101.7248,101.7786,101.7094,101.7709,53200.0
2011-04-15 15:55:00,132.44,132.5,132.44,132.5,75700.0,101.7709,101.817,101.7709,101.817,75700.0
2011-04-18 09:30:00,130.98,131.02,130.46,130.46,135700.0,100.649,100.6797,100.2494,100.2494,135700.0
2011-04-18 09:35:00,130.49,130.72,130.45,130.65,32400.0,100.2724,100.4492,100.2417,100.3954,32400.0
2011-04-18 09:40:00,130.67,130.91,130.57,130.7,40000.0,100.4108,100.5952,100.3339,100.4338,40000.0
2011-04-18 09:45:00,130.7,130.87,130.66,130.76,75300.0,100.4338,100.5644,100.4031,100.4799,75300.0
2011-04-18 09:50:00,130.78,130.79,130.52,130.58,29500.0,100.4953,100.503,100.2955,100.3416,29500.0
2011-04-18 09:55:00,130.6,130.61,130.42,130.46,53000.0,100.357,100.3646,100.2186,100.2494,53000.0
2011-04-18 10:00:00,130.44,130.53,130.25,130.38,61700.0,100.234,100.3032,100.088,100.1879,61700.0
2011-04-18 10:05:00,130.39,130.39,130.03,130.23,51000.0,100.1956,100.1956,99.919,100.0726,51000.0
2011-04-18 10:10:00,130.2,130.3,130.13,130.25,56600.0,100.0496,100.1264,99.9958,100.088,56600.0
2011-04-18 10:15:00,130.25,130.44,130.16,130.4,64600.0,100.088,100.234,100.0189,100.2033,64600.0
2011-04-18 10:20:00,130.41,130.68,130.39,130.48,84800.0,100.211,100.4184,100.1956,100.2648,84800.0
2011-04-18 10:25:00,130.48,130.54,130.33,130.49,47100.0,100.2648,100.3109,100.1495,100.2724,47100.0
2011-04-18 10:30:00,130.49,130.68,130.47,130.59,37200.0,100.2724,100.4184,100.2571,100.3493,37200.0
2011-04-18 10:35:00,130.57,130.66,130.54,130.54,14000.0,100.3339,100.4031,100.3109,100.3109,14000.0
2011-04-18 10:40:00,130.53,130.55,130.33,130.33,22400.0,100.3032,100.3185,100.1495,100.1495,22400.0
2011-04-18 10:45:00,130.32,130.33,130.24,130.26,41200.0,100.1418,100.1495,100.0803,100.0957,41200.0
2011-04-18 10:50:00,130.24,130.31,130.17,130.27,87000.0,100.0803,100.1341,100.0265,100.1034,87000.0
2011-04-18 10:55:00,130.28,130.31,130.08,130.15,65200.0,100.1111,100.1341,99.9574,100.0112,65200.0
2011-04-18 11:00:00,130.13,130.28,130.0,130.0,61600.0,99.9958,100.1111,99.8959,99.8959,61600.0
2011-04-18 11:05:00,130.0,130.06,129.95,130.02,63000.0,99.8959,99.942,99.8575,99.9113,63000.0
2011-04-18 11:10:00,130.02,130.26,130.01,130.18,42700.0,99.9113,100.0957,99.9036,100.0342,42700.0
2011-04-18 11:15:00,130.16,130.26,130.16,130.19,12900.0,100.0189,100.0957,100.0189,100.0419,12900.0
2011-04-18 11:20:00,130.24,130.35,130.21,130.32,21700.0,100.0803,100.1649,100.0573,100.1418,21700.0
2011-04-18 11:25:00,130.33,130.39,130.31,130.35,42400.0,100.1495,100.1956,100.1341,100.1649,42400.0
2011-04-18 11:30:00,130.34,130.36,130.22,130.29,11200.0,100.1572,100.1725,100.065,100.1188,11200.0
2011-04-18 11:35:00,130.27,130.47,130.27,130.41,39800.0,100.1034,100.2571,100.1034,100.211,39800.0
2011-04-18 11:40:00,130.43,130.44,130.35,130.43,8800.0,100.2263,100.234,100.1649,100.2263,8800.0
2011-04-18 11:45:00,130.43,130.53,130.39,130.48,13500.0,100.2263,100.3032,100.1956,100.2648,13500.0
2011-04-18 11:50:00,130.47,130.52,130.41,130.48,18000.0,100.2571,100.2955,100.211,100.2648,18000.0
2011-04-18 11:55:00,130.49,130.53,130.42,130.46,17000.0,100.2724,100.3032,100.2186,100.2494,17000.0
2011-04-18 12:00:00,130.46,130.46,130.36,130.39,6200.0,100.2494,100.2494,100.1725,100.1956,6200.0
2011-04-18 12:05:00,130.37,130.56,130.37,130.52,8800.0,100.1802,100.3262,100.1802,100.2955,8800.0
2011-04-18 12:10:00,130.52,130.54,130.42,130.46,9600.0,100.2955,100.3109,100.2186,100.2494,9600.0
2011-04-18 12:15:00,130.45,130.49,130.44,130.47,16400.0,100.2417,100.2724,100.234,100.2571,16400.0
2011-04-18 12:20:00,130.48,130.48,130.33,130.34,96300.0,100.2648,100.2648,100.1495,100.1572,96300.0
2011-04-18 12:25:00,130.31,130.41,130.31,130.41,46700.0,100.1341,100.211,100.1341,100.211,46700.0
2011-04-18 12:30:00,130.38,130.41,130.34,130.38,35100.0,100.1879,100.211,100.1572,100.1879,35100.0
2011-04-18 12:35:00,130.38,130.43,130.36,130.42,3600.0,100.1879,100.2263,100.1725,100.2186,3600.0
2011-04-18 12:40:00,130.43,130.43,130.37,130.4,5100.0,100.2263,100.2263,100.1802,100.2033,5100.0
2011-04-18 12:45:00,130.39,130.39,130.36,130.36,2200.0,100.1956,100.1956,100.1725,100.1725,2200.0
2011-04-18 12:50:00,130.35,130.36,130.33,130.35,5100.0,100.1649,100.1725,100.1495,100.1649,5100.0
2011-04-18 12:55:00,130.34,130.44,130.34,130.39,6600.0,100.1572,100.234,100.1572,100.1956,6600.0
2011-04-18 13:00:00,130.41,130.41,130.36,130.38,5600.0,100.211,100.211,100.1725,100.1879,5600.0
2011-04-18 13:05:00,130.4,130.4,130.32,130.32,2100.0,100.2033,100.2033,100.1418,100.1418,2100.0
2011-04-18 13:10:00,130.31,130.33,130.3,130.33,7300.0,100.1341,100.1495,100.1264,100.1495,7300.0
2011-04-18 13:15:00,130.31,130.32,130.21,130.31,11800.0,100.1341,100.1418,100.0573,100.1341,11800.0
2011-04-18 13:20:00,130.33,130.36,130.31,130.32,2200.0,100.1495,100.1725,100.1341,100.1418,2200.0
2011-04-18 13:25:00,130.3,130.33,130.3,130.31,3400.0,100.1264,100.1495,100.1264,100.1341,3400.0
2011-04-18 13:30:00,130.32,130.4,130.31,130.39,12200.0,100.1418,100.2033,100.1341,100.1956,12200.0
2011-04-18 13:35:00,130.4,130.41,130.38,130.38,4900.0,100.2033,100.211,100.1879,100.1879,4900.0
2011-04-18 13:40:00,130.37,130.47,130.33,130.47,10800.0,100.1802,100.2571,100.1495,100.2571,10800.0
2011-04-18 13:45:00,130.48,130.51,130.47,130.49,5000.0,100.2648,100.2878,100.2571,100.2724,5000.0
2011-04-18 13:50:00,130.52,130.63,130.52,130.6,17300.0,100.2955,100.38,100.2955,100.357,17300.0
2011-04-18 13:55:00,130.62,130.69,130.62,130.66,4700.0,100.3723,100.4261,100.3723,100.4031,4700.0
2011-04-18 14:00:00,130.64,130.64,130.53,130.56,5500.0,100.3877,100.3877,100.3032,100.3262,5500.0
2011-04-18 14:05:00,130.55,130.65,130.54,130.62,9200.0,100.3185,100.3954,100.3109,100.3723,9200.0
2011-04-18 14:10:00,130.64,130.71,130.59,130.7,11700.0,100.3877,100.4415,100.3493,100.4338,11700.0
2011-04-18 14:15:00,130.7,130.7,130.6,130.66,7100.0,100.4338,100.4338,100.357,100.4031,7100.0
2011-04-18 14:20:00,130.64,130.7,130.61,130.69,18400.0,100.3877,100.4338,100.3646,100.4261,18400.0
2011-04-18 14:25:00,130.7,130.7,130.62,130.66,34500.0,100.4338,100.4338,100.3723,100.4031,34500.0
2011-04-18 14:30:00,130.66,130.71,130.63,130.68,84200.0,100.4031,100.4415,100.38,100.4184,84200.0
2011-04-18 14:35:00,130.7,130.86,130.68,130.86,17400.0,100.4338,100.5568,100.4184,100.5568,17400.0
2011-04-18 14:40:00,130.86,130.94,130.8,130.89,21700.0,100.5568,100.6182,100.5107,100.5798,21700.0
2011-04-18 14:45:00,130.9,131.03,130.89,130.97,26600.0,100.5875,100.6874,100.5798,100.6413,26600.0
2011-04-18 14:50:00,130.94,131.03,130.92,130.94,19300.0,100.6182,100.6874,100.6029,100.6182,19300.0
2011-04-18 14:55:00,130.94,131.1,130.94,130.97,32700.0,100.6182,100.7412,100.6182,100.6413,32700.0
2011-04-18 15:00:00,130.99,131.02,130.9,130.91,19300.0,100.6567,100.6797,100.5875,100.5952,19300.0
2011-04-18 15:05:00,130.93,130.98,130.75,130.78,21700.0,100.6105,100.649,100.4722,100.4953,21700.0
2011-04-18 15:10:00,130.8,130.87,130.77,130.87,19800.0,100.5107,100.5644,100.4876,100.5644,19800.0
2011-04-18 15:15:00,130.87,131.19,130.87,131.16,34100.0,100.5644,100.8103,100.5644,100.7873,34100.0
2011-04-18 15:20:00,131.17,131.26,131.08,131.08,28600.0,100.795,100.8641,100.7258,100.7258,28600.0
2011-04-18 15:25:00,131.08,131.12,131.02,131.08,15500.0,100.7258,100.7565,100.6797,100.7258,15500.0
2011-04-18 15:30:00,131.11,131.23,131.07,131.13,33600.0,100.7489,100.8411,100.7181,100.7642,33600.0
2011-04-18 15:35:00,131.13,131.13,130.95,130.99,55800.0,100.7642,100.7642,100.6259,100.6567,55800.0
2011-04-18 15:40:00,130.99,131.03,130.86,130.86,22100.0,100.6567,100.6874,100.5568,100.5568,22100.0
2011-04-18 15:45:00,130.86,130.98,130.81,130.92,39000.0,100.5568,100.649,100.5183,100.6029,39000.0
2011-04-18 15:50:00,130.92,130.99,130.81,130.88,35900.0,100.6029,100.6567,100.5183,100.5721,35900.0
2011-04-18 15:55:00,130.89,131.09,130.89,131.01,126300.0,100.5798,100.7335,100.5798,100.672,126300.0
2011-04-19 09:30:00,131.23,131.42,131.16,131.4,80300.0,100.8411,100.9871,100.7873,100.9717,80300.0
2011-04-19 09:35:00,131.44,131.46,131.28,131.34,29000.0,101.0024,101.0178,100.8795,100.9256,29000.0
2011-04-19 09:40:00,131.35,131.5,131.35,131.42,35500.0,100.9333,101.0486,100.9333,100.9871,35500.0
2011-04-19 09:45:00,131.44,131.46,131.26,131.3,37800.0,101.0024,101.0178,100.8641,100.8949,37800.0
2011-04-19 09:50:00,131.29,131.3,131.08,131.08,42500.0,100.8872,100.8949,100.7258,100.7258,42500.0
2011-04-19 09:55:00,131.09,131.29,131.09,131.25,37000.0,100.7335,100.8872,100.7335,100.8564,37000.0
2011-04-19 10:00:00,131.25,131.25,131.08,131.18,55000.0,100.8564,100.8564,100.7258,100.8027,55000.0
2011-04-19 10:05:00,131.16,131.35,131.09,131.28,29300.0,100.7873,100.9333,100.7335,100.8795,29300.0
2011-04-19 10:10:00,131.29,131.36,131.26,131.26,35200.0,100.8872,100.941,100.8641,100.8641,35200.0
2011-04-19 10:15:00,131.27,131.42,131.27,131.38,28000.0,100.8718,100.9871,100.8718,100.9563,28000.0
2011-04-19 10:20:00,131.38,131.45,131.32,131.44,64500.0,100.9563,101.0101,100.9102,101.0024,64500.0
2011-04-19 10:25:00,131.41,131.48,131.37,131.4,46200.0,100.9794,101.0332,100.9487,100.9717,46200.0
2011-04-19 10:30:00,131.4,131.4,131.19,131.2,35300.0,100.9717,100.9717,100.8103,100.818,35300.0
2011-04-19 10:35:00,131.2,131.27,131.14,131.14,28900.0,100.818,100.8718,100.7719,100.7719,28900.0
2011-04-19 10:40:00,131.14,131.2,131.1,131.19,22600.0,100.7719,100.818,100.7412,100.8103,22600.0
2011-04-19 10:45:00,131.2,131.22,131.09,131.2,33000.0,100.818,100.8334,100.7335,100.818,33000.0
2011-04-19 10:50:00,131.2,131.25,131.19,131.24,13800.0,100.818,100.8564,100.8103,100.8488,13800.0
2011-04-19 10:55:00,131.24,131.26,131.13,131.14,22700.0,100.8488,100.8641,100.7642,100.7719,22700.0
2011-04-19 11:00:00,131.13,131.14,131.02,131.1,41700.0,100.7642,100.7719,100.6797,100.7412,41700.0
2011-04-19 11:05:00,131.11,131.17,131.08,131.15,20500.0,100.7489,100.795,100.7258,100.7796,20500.0
2011-04-19 11:10:00,131.15,131.15,131.02,131.05,22100.0,100.7796,100.7796,100.6797,100.7028,22100.0
2011-04-19 11:15:00,131.05,131.15,131.03,131.05,14500.0,100.7028,100.7796,100.6874,100.7028,14500.0
2011-04-19 11:20:00,131.04,131.06,130.95,130.95,49700.0,100.6951,100.7104,100.6259,100.6259,49700.0
2011-04-19 11:25:00,130.95,130.98,130.89,130.94,26400.0,100.6259,100.649,100.5798,100.6182,26400.0
2011-04-19 11:30:00,130.93,131.02,130.92,131.02,19000.0,100.6105,100.6797,100.6029,100.6797,19000.0
2011-04-19 11:35:00,131.02,131.12,131.02,131.05,27000.0,100.6797,100.7565,100.6797,100.7028,27000.0
2011-04-19 11:40:00,131.06,131.07,131.0,131.05,10600.0,100.7104,100.7181,100.6643,100.7028,10600.0
2011-04-19 11:45:00,131.06,131.08,130.99,131.0,3700.0,100.7104,100.7258,100.6567,100.6643,3700.0
2011-04-19 11:50:00,131.0,131.09,130.99,131.08,11300.0,100.6643,100.7335,100.6567,100.7258,11300.0
2011-04-19 11:55:00,131.09,131.11,131.06,131.1,11000.0,100.7335,100.7489,100.7104,100.7412,11000.0
2011-04-19 12:00:00,131.11,131.12,131.06,131.11,6500.0,100.7489,100.7565,100.7104,100.7489,6500.0
2011-04-19 12:05:00,131.12,131.13,131.08,131.11,6600.0,100.7565,100.7642,100.7258,100.7489,6600.0
2011-04-19 12:10:00,131.11,131.22,131.09,131.22,28000.0,100.7489,100.8334,100.7335,100.8334,28000.0
2011-04-19 12:15:00,131.21,131.21,131.12,131.17,10100.0,100.8257,100.8257,100.7565,100.795,10100.0
2011-04-19 12:20:00,131.15,131.2,131.14,131.16,22500.0,100.7796,100.818,100.7719,100.7873,22500.0
2011-04-19 12:25:00,131.14,131.17,131.09,131.16,12000.0,100.7719,100.795,100.7335,100.7873,12000.0
2011-04-19 12:30:00,131.13,131.15,131.12,131.14,13200.0,100.7642,100.7796,100.7565,100.7719,13200.0
2011-04-19 12:35:00,131.16,131.2,131.13,131.19,23200.0,100.7873,100.818,100.7642,100.8103,23200.0
2011-04-19 12:40:00,131.2,131.2,131.17,131.18,19100.0,100.818,100.818,100.795,100.8027,19100.0
2011-04-19 12:45:00,131.18,131.24,131.11,131.12,35300.0,100.8027,100.8488,100.7489,100.7565,35300.0
2011-04-19 12:50:00,131.13,131.24,131.13,131.24,36700.0,100.7642,100.8488,100.7642,100.8488,36700.0
2011-04-19 12:55:00,131.22,131.24,131.2,131.21,15900.0,100.8334,100.8488,100.818,100.8257,15900.0
2011-04-19 13:00:00,131.21,131.33,131.21,131.3,29800.0,100.8257,100.9179,100.8257,100.8949,29800.0
2011-04-19 13:05:00,131.31,131.35,131.3,131.31,30400.0,100.9026,100.9333,100.8949,100.9026,30400.0
2011-04-19 13:10:00,131.3,131.39,131.27,131.39,25200.0,100.8949,100.964,100.8718,100.964,25200.0
2011-04-19 13:15:00,131.39,131.45,131.39,131.4,9600.0,100.964,101.0101,100.964,100.9717,9600.0
2011-04-19 13:20:00,131.39,131.46,131.37,131.42,69300.0,100.964,101.0178,100.9487,100.9871,69300.0
2011-04-19 13:25:00,131.43,131.45,131.41,131.41,10100.0,100.9948,101.0101,100.9794,100.9794,10100.0
2011-04-19 13:30:00,131.4,131.42,131.37,131.39,5800.0,100.9717,100.9871,100.9487,100.964,5800.0
2011-04-19 13:35:00,131.41,131.45,131.39,131.45,3700.0,100.9794,101.0101,100.964,101.0101,3700.0
2011-04-19 13:40:00,131.47,131.64,131.46,131.57,76400.0,101.0255,101.1561,101.0178,101.1023,76400.0
2011-04-19 13:45:00,131.57,131.62,131.51,131.61,57500.0,101.1023,101.1408,101.0562,101.1331,57500.0
2011-04-19 13:50:00,131.62,131.66,131.57,131.59,80800.0,101.1408,101.1715,101.1023,101.1177,80800.0
2011-04-19 13:55:00,131.59,131.6,131.56,131.56,13300.0,101.1177,101.1254,101.0947,101.0947,13300.0
2011-04-19 14:00:00,131.57,131.59,131.54,131.54,10100.0,101.1023,101.1177,101.0793,101.0793,10100.0
2011-04-19 14:05:00,131.54,131.59,131.52,131.59,9100.0,101.0793,101.1177,101.0639,101.1177,9100.0
2011-04-19 14:10:00,131.57,131.65,131.57,131.62,8500.0,101.1023,101.1638,101.1023,101.1408,8500.0
2011-04-19 14:15:00,131.61,131.67,131.6,131.66,6700.0,101.1331,101.1792,101.1254,101.1715,6700.0
2011-04-19 14:20:00,131.65,131.65,131.58,131.59,6400.0,101.1638,101.1638,101.11,101.1177,6400.0
2011-04-19 14:25:00,131.57,131.59,131.51,131.55,6000.0,101.1023,101.1177,101.0562,101.087,6000.0
2011-04-19 14:30:00,131.53,131.57,131.5,131.56,11100.0,101.0716,101.1023,101.0486,101.0947,11100.0
2011-04-19 14:35:00,131.57,131.61,131.56,131.57,41500.0,101.1023,101.1331,101.0947,101.1023,41500.0
2011-04-19 14:40:00,131.59,131.64,131.59,131.63,15900.0,101.1177,101.1561,101.1177,101.1484,15900.0
2011-04-19 14:45:00,131.66,131.67,131.55,131.55,10100.0,101.1715,101.1792,101.087,101.087,10100.0
2011-04-19 14:50:00,131.55,131.59,131.54,131.55,12600.0,101.087,101.1177,101.0793,101.087,12600.0
2011-04-19 14:55:00,131.55,131.6,131.54,131.54,37800.0,101.087,101.1254,101.0793,101.0793,37800.0
2011-04-19 15:00:00,131.53,131.64,131.53,131.61,33300.0,101.0716,101.1561,101.0716,101.1331,33300.0
2011-04-19 15:05:00,131.6,131.73,131.59,131.69,17600.0,101.1254,101.2253,101.1177,101.1946,17600.0
2011-04-19 15:10:00,131.69,131.69,131.66,131.68,6600.0,101.1946,101.1946,101.1715,101.1869,6600.0
2011-04-19 15:15:00,131.7,131.72,131.68,131.7,25100.0,101.2022,101.2176,101.1869,101.2022,25100.0
2011-04-19 15:20:00,131.68,131.69,131.64,131.65,22700.0,101.1869,101.1946,101.1561,101.1638,22700.0
2011-04-19 15:25:00,131.64,131.67,131.61,131.61,11400.0,101.1561,101.1792,101.1331,101.1331,11400.0
2011-04-19 15:30:00,131.6,131.62,131.57,131.6,9300.0,101.1254,101.1408,101.1023,101.1254,9300.0
2011-04-19 15:35:00,131.6,131.68,131.6,131.67,17400.0,101.1254,101.1869,101.1254,101.1792,17400.0
2011-04-19 15:40:00,131.64,131.7,131.6,131.66,65600.0,101.1561,101.2022,101.1254,101.1715,65600.0
2011-04-19 15:45:00,131.66,131.7,131.64,131.67,41600.0,101.1715,101.2022,101.1561,101.1792,41600.0
2011-04-19 15:50:00,131.67,131.79,131.66,131.71,24500.0,101.1792,101.2714,101.1715,101.2099,24500.0
2011-04-19 15:55:00,131.72,131.79,131.7,131.74,47600.0,101.2176,101.2714,101.2022,101.233,47600.0
2011-04-20 09:30:00,133.35,133.45,133.3,133.42,78300.0,102.4701,102.547,102.4317,102.5239,78300.0
2011-04-20 09:35:00,133.41,133.5,133.36,133.43,35500.0,102.5163,102.5854,102.4778,102.5316,35500.0
2011-04-20 09:40:00,133.41,133.46,133.3,133.35,30100.0,102.5163,102.5547,102.4317,102.4701,30100.0
2011-04-20 09:45:00,133.34,133.46,133.34,133.44,63100.0,102.4625,102.5547,102.4625,102.5393,63100.0
2011-04-20 09:50:00,133.44,133.44,133.25,133.38,24500.0,102.5393,102.5393,102.3933,102.4932,24500.0
2011-04-20 09:55:00,133.4,133.45,133.36,133.39,53800.0,102.5086,102.547,102.4778,102.5009,53800.0
2011-04-20 10:00:00,133.41,133.58,133.34,133.49,100300.0,102.5163,102.6469,102.4625,102.5777,100300.0
2011-04-20 10:05:00,133.5,133.59,133.5,133.59,25500.0,102.5854,102.6546,102.5854,102.6546,25500.0
2011-04-20 10:10:00,133.59,133.7,133.56,133.66,104000.0,102.6546,102.7391,102.6315,102.7084,104000.0
2011-04-20 10:15:00,133.66,133.85,133.66,133.74,68300.0,102.7084,102.8544,102.7084,102.7698,68300.0
2011-04-20 10:20:00,133.72,133.73,133.68,133.7,5600.0,102.7545,102.7622,102.7237,102.7391,5600.0
2011-04-20 10:25:00,133.68,133.7,133.61,133.65,15800.0,102.7237,102.7391,102.6699,102.7007,15800.0
2011-04-20 10:30:00,133.66,133.7,133.63,133.69,9800.0,102.7084,102.7391,102.6853,102.7314,9800.0
2011-04-20 10:35:00,133.7,133.71,133.61,133.67,9200.0,102.7391,102.7468,102.6699,102.716,9200.0
2011-04-20 10:40:00,133.67,133.68,133.61,133.62,6400.0,102.716,102.7237,102.6699,102.6776,6400.0
2011-04-20 10:45:00,133.62,133.67,133.6,133.64,10000.0,102.6776,102.716,102.6623,102.693,10000.0
2011-04-20 10:50:00,133.63,133.66,133.59,133.63,20500.0,102.6853,102.7084,102.6546,102.6853,20500.0
2011-04-20 10:55:00,133.65,133.7,133.65,133.69,13700.0,102.7007,102.7391,102.7007,102.7314,13700.0
2011-04-20 11:00:00,133.69,133.69,133.61,133.63,6200.0,102.7314,102.7314,102.6699,102.6853,6200.0
2011-04-20 11:05:00,133.62,133.64,133.58,133.58,12900.0,102.6776,102.693,102.6469,102.6469,12900.0
2011-04-20 11:10:00,133.6,133.6,133.52,133.56,10800.0,102.6623,102.6623,102.6008,102.6315,10800.0
2011-04-20 11:15:00,133.58,133.62,133.52,133.54,43600.0,102.6469,102.6776,102.6008,102.6161,43600.0
2011-04-20 11:20:00,133.53,133.54,133.5,133.51,33700.0,102.6085,102.6161,102.5854,102.5931,33700.0
2011-04-20 11:25:00,133.5,133.61,133.45,133.6,24400.0,102.5854,102.6699,102.547,102.6623,24400.0
2011-04-20 11:30:00,133.57,133.62,133.57,133.59,7100.0,102.6392,102.6776,102.6392,102.6546,7100.0
2011-04-20 11:35:00,133.59,133.6,133.53,133.55,3600.0,102.6546,102.6623,102.6085,102.6238,3600.0
2011-04-20 11:40:00,133.57,133.64,133.57,133.64,5500.0,102.6392,102.693,102.6392,102.693,5500.0
2011-04-20 11:45:00,133.59,133.64,133.59,133.63,1200.0,102.6546,102.693,102.6546,102.6853,1200.0
2011-04-20 11:50:00,133.64,133.73,133.64,133.7,11200.0,102.693,102.7622,102.693,102.7391,11200.0
2011-04-20 11:55:00,133.71,133.77,133.67,133.67,16700.0,102.7468,102.7929,102.716,102.716,16700.0
2011-04-20 12:00:00,133.66,133.67,133.62,133.64,29300.0,102.7084,102.716,102.6776,102.693,29300.0
2011-04-20 12:05:00,133.65,133.69,133.65,133.65,3600.0,102.7007,102.7314,102.7007,102.7007,3600.0
2011-04-20 12:10:00,133.65,133.66,133.58,133.59,24700.0,102.7007,102.7084,102.6469,102.6546,24700.0
2011-04-20 12:15:00,133.59,133.62,133.56,133.6,14100.0,102.6546,102.6776,102.6315,102.6623,14100.0
2011-04-20 12:20:00,133.57,133.61,133.56,133.6,7500.0,102.6392,102.6699,102.6315,102.6623,7500.0
2011-04-20 12:25:00,133.6,133.63,133.48,133.49,51000.0,102.6623,102.6853,102.57,102.5777,51000.0
2011-04-20 12:30:00,133.49,133.57,133.47,133.5,29900.0,102.5777,102.6392,102.5624,102.5854,29900.0
2011-04-20 12:35:00,133.49,133.54,133.47,133.5,12100.0,102.5777,102.6161,102.5624,102.5854,12100.0
2011-04-20 12:40:00,133.51,133.52,133.48,133.51,15700.0,102.5931,102.6008,102.57,102.5931,15700.0
2011-04-20 12:45:00,133.5,133.55,133.4,133.4,41900.0,102.5854,102.6238,102.5086,102.5086,41900.0
2011-04-20 12:50:00,133.4,133.46,133.4,133.45,18100.0,102.5086,102.5547,102.5086,102.547,18100.0
2011-04-20 12:55:00,133.45,133.45,133.4,133.4,9200.0,102.547,102.547,102.5086,102.5086,9200.0
2011-04-20 13:00:00,133.39,133.45,133.37,133.45,71600.0,102.5009,102.547,102.4855,102.547,71600.0
2011-04-20 13:05:00,133.44,133.45,133.41,133.41,12000.0,102.5393,102.547,102.5163,102.5163,12000.0
2011-04-20 13:10:00,133.41,133.43,133.33,133.34,36700.0,102.5163,102.5316,102.4548,102.4625,36700.0
2011-04-20 13:15:00,133.33,133.38,133.29,133.33,32000.0,102.4548,102.4932,102.424,102.4548,32000.0
2011-04-20 13:20:00,133.33,133.38,133.31,133.34,32700.0,102.4548,102.4932,102.4394,102.4625,32700.0
2011-04-20 13:25:00,133.34,133.42,133.32,133.4,11600.0,102.4625,102.5239,102.4471,102.5086,11600.0
2011-04-20 13:30:00,133.41,133.41,133.34,133.34,16600.0,102.5163,102.5163,102.4625,102.4625,16600.0
2011-04-20 13:35:00,133.33,133.37,133.32,133.37,4500.0,102.4548,102.4855,102.4471,102.4855,4500.0
2011-04-20 13:40:00,133.37,133.43,133.35,133.37,5600.0,102.4855,102.5316,102.4701,102.4855,5600.0
2011-04-20 13:45:00,133.37,133.39,133.36,133.39,7500.0,102.4855,102.5009,102.4778,102.5009,7500.0
2011-04-20 13:50:00,133.4,133.52,133.4,133.5,59300.0,102.5086,102.6008,102.5086,102.5854,59300.0
2011-04-20 13:55:00,133.51,133.52,133.45,133.48,14700.0,102.5931,102.6008,102.547,102.57,14700.0
2011-04-20 14:00:00,133.47,133.48,133.41,133.43,15200.0,102.5624,102.57,102.5163,102.5316,15200.0
2011-04-20 14:05:00,133.41,133.41,133.33,133.35,18400.0,102.5163,102.5163,102.4548,102.4701,18400.0
2011-04-20 14:10:00,133.35,133.42,133.34,133.36,21800.0,102.4701,102.5239,102.4625,102.4778,21800.0
2011-04-20 14:15:00,133.36,133.42,133.36,133.41,5200.0,102.4778,102.5239,102.4778,102.5163,5200.0
2011-04-20 14:20:00,133.42,133.44,133.35,133.35,33400.0,102.5239,102.5393,102.4701,102.4701,33400.0
2011-04-20 14:25:00,133.36,133.4,133.35,133.4,7200.0,102.4778,102.5086,102.4701,102.5086,7200.0
2011-04-20 14:30:00,133.4,133.45,133.38,133.45,3200.0,102.5086,102.547,102.4932,102.547,3200.0
2011-04-20 14:35:00,133.45,133.51,133.45,133.47,20100.0,102.547,102.5931,102.547,102.5624,20100.0
2011-04-20 14:40:00,133.49,133.52,133.46,133.46,8700.0,102.5777,102.6008,102.5547,102.5547,8700.0
2011-04-20 14:45:00,133.47,133.51,133.47,133.51,11500.0,102.5624,102.5931,102.5624,102.5931,11500.0
2011-04-20 14:50:00,133.5,133.55,133.48,133.52,17700.0,102.5854,102.6238,102.57,102.6008,17700.0
2011-04-20 14:55:00,133.53,133.53,133.44,133.44,34400.0,102.6085,102.6085,102.5393,102.5393,34400.0
2011-04-20 15:00:00,133.42,133.47,133.42,133.43,3900.0,102.5239,102.5624,102.5239,102.5316,3900.0
2011-04-20 15:05:00,133.45,133.46,133.39,133.41,8900.0,102.547,102.5547,102.5009,102.5163,8900.0
2011-04-20 15:10:00,133.41,133.46,133.38,133.43,53300.0,102.5163,102.5547,102.4932,102.5316,53300.0
2011-04-20 15:15:00,133.42,133.45,133.38,133.41,28400.0,102.5239,102.547,102.4932,102.5163,28400.0
2011-04-20 15:20:00,133.41,133.46,133.34,133.46,43000.0,102.5163,102.5547,102.4625,102.5547,43000.0
2011-04-20 15:25:00,133.45,133.58,133.43,133.58,60800.0,102.547,102.6469,102.5316,102.6469,60800.0
2011-04-20 15:30:00,133.57,133.57,133.53,133.53,9300.0,102.6392,102.6392,102.6085,102.6085,9300.0
2011-04-20 15:35:00,133.51,133.58,133.49,133.58,30300.0,102.5931,102.6469,102.5777,102.6469,30300.0
2011-04-20 15:40:00,133.58,133.65,133.57,133.63,86500.0,102.6469,102.7007,102.6392,102.6853,86500.0
2011-04-20 15:45:00,133.63,133.64,133.53,133.54,19400.0,102.6853,102.693,102.6085,102.6161,19400.0
2011-04-20 15:50:00,133.54,133.62,133.52,133.52,38500.0,102.6161,102.6776,102.6008,102.6008,38500.0
2011-04-20 15:55:00,133.53,133.59,133.52,133.57,97100.0,102.6085,102.6546,102.6008,102.6392,97100.0
2011-04-21 09:30:00,134.23,134.26,134.07,134.09,151100.0,103.1464,103.1694,103.0234,103.0388,151100.0
2011-04-21 09:35:00,134.09,134.2,134.06,134.16,32000.0,103.0388,103.1233,103.0157,103.0926,32000.0
2011-04-21 09:40:00,134.16,134.16,134.03,134.04,33200.0,103.0926,103.0926,102.9927,103.0004,33200.0
2011-04-21 09:45:00,134.01,134.03,133.97,134.01,17800.0,102.9773,102.9927,102.9466,102.9773,17800.0
2011-04-21 09:50:00,134.0,134.11,134.0,134.08,13600.0,102.9696,103.0542,102.9696,103.0311,13600.0
2011-04-21 09:55:00,134.07,134.1,134.01,134.02,839000.0,103.0234,103.0465,102.9773,102.985,839000.0
2011-04-21 10:00:00,134.04,134.04,133.76,133.88,185000.0,103.0004,103.0004,102.7852,102.8774,185000.0
2011-04-21 10:05:00,133.86,133.97,133.85,133.97,32400.0,102.862,102.9466,102.8544,102.9466,32400.0
2011-04-21 10:10:00,134.0,134.02,133.9,133.91,35800.0,102.9696,102.985,102.8928,102.9005,35800.0
2011-04-21 10:15:00,133.91,134.0,133.85,134.0,24200.0,102.9005,102.9696,102.8544,102.9696,24200.0
2011-04-21 10:20:00,134.02,134.11,134.02,134.1,52600.0,102.985,103.0542,102.985,103.0465,52600.0
2011-04-21 10:25:00,134.12,134.12,134.02,134.02,6500.0,103.0618,103.0618,102.985,102.985,6500.0
2011-04-21 10:30:00,134.0,134.07,133.9,133.9,26900.0,102.9696,103.0234,102.8928,102.8928,26900.0
2011-04-21 10:35:00,133.9,133.95,133.87,133.91,8900.0,102.8928,102.9312,102.8697,102.9005,8900.0
2011-04-21 10:40:00,133.9,134.07,133.9,134.02,16100.0,102.8928,103.0234,102.8928,102.985,16100.0
2011-04-21 10:45:00,134.03,134.07,133.93,133.93,10200.0,102.9927,103.0234,102.9158,102.9158,10200.0
2011-04-21 10:50:00,133.95,134.01,133.91,134.01,30100.0,102.9312,102.9773,102.9005,102.9773,30100.0
2011-04-21 10:55:00,134.03,134.13,134.02,134.07,17800.0,102.9927,103.0695,102.985,103.0234,17800.0
2011-04-21 11:00:00,134.08,134.09,134.04,134.07,7200.0,103.0311,103.0388,103.0004,103.0234,7200.0
2011-04-21 11:05:00,134.05,134.11,134.0,134.08,53200.0,103.008,103.0542,102.9696,103.0311,53200.0
2011-04-21 11:10:00,134.07,134.09,134.04,134.04,31300.0,103.0234,103.0388,103.0004,103.0004,31300.0
2011-04-21 11:15:00,134.06,134.08,134.03,134.04,12200.0,103.0157,103.0311,102.9927,103.0004,12200.0
2011-04-21 11:20:00,134.06,134.07,134.01,134.03,5300.0,103.0157,103.0234,102.9773,102.9927,5300.0
2011-04-21 11:25:00,134.03,134.14,134.03,134.14,6100.0,102.9927,103.0772,102.9927,103.0772,6100.0
2011-04-21 11:30:00,134.14,134.23,134.14,134.15,24000.0,103.0772,103.1464,103.0772,103.0849,24000.0
2011-04-21 11:35:00,134.15,134.23,134.14,134.22,24600.0,103.0849,103.1464,103.0772,103.1387,24600.0
2011-04-21 11:40:00,134.22,134.23,134.15,134.16,4300.0,103.1387,103.1464,103.0849,103.0926,4300.0
2011-04-21 11:45:00,134.16,134.22,134.15,134.2,4500.0,103.0926,103.1387,103.0849,103.1233,4500.0
2011-04-21 11:50:00,134.22,134.23,134.19,134.21,8100.0,103.1387,103.1464,103.1156,103.131,8100.0
2011-04-21 11:55:00,134.2,134.21,134.16,134.21,5300.0,103.1233,103.131,103.0926,103.131,5300.0
2011-04-21 12:00:00,134.2,134.2,134.15,134.17,4500.0,103.1233,103.1233,103.0849,103.1003,4500.0
2011-04-21 12:05:00,134.18,134.21,134.18,134.19,4800.0,103.1079,103.131,103.1079,103.1156,4800.0
2011-04-21 12:10:00,134.2,134.21,134.17,134.19,3500.0,103.1233,103.131,103.1003,103.1156,3500.0
2011-04-21 12:15:00,134.2,134.22,134.18,134.2,1400.0,103.1233,103.1387,103.1079,103.1233,1400.0
2011-04-21 12:20:00,134.18,134.23,134.18,134.22,5000.0,103.1079,103.1464,103.1079,103.1387,5000.0
2011-04-21 12:25:00,134.23,134.24,134.2,134.22,8000.0,103.1464,103.1541,103.1233,103.1387,8000.0
2011-04-21 12:30:00,134.19,134.19,134.17,134.19,5700.0,103.1156,103.1156,103.1003,103.1156,5700.0
2011-04-21 12:35:00,134.18,134.19,134.16,134.19,9000.0,103.1079,103.1156,103.0926,103.1156,9000.0
2011-04-21 12:40:00,134.19,134.26,134.18,134.2,25800.0,103.1156,103.1694,103.1079,103.1233,25800.0
2011-04-21 12:45:00,134.2,134.28,134.18,134.26,23200.0,103.1233,103.1848,103.1079,103.1694,23200.0
2011-04-21 12:50:00,134.27,134.28,134.26,134.27,7000.0,103.1771,103.1848,103.1694,103.1771,7000.0
2011-04-21 12:55:00,134.25,134.26,134.22,134.22,5700.0,103.1617,103.1694,103.1387,103.1387,5700.0
2011-04-21 13:00:00,134.21,134.24,134.21,134.21,4000.0,103.131,103.1541,103.131,103.131,4000.0
2011-04-21 13:05:00,134.21,134.21,134.18,134.18,25900.0,103.131,103.131,103.1079,103.1079,25900.0
2011-04-21 13:10:00,134.18,134.24,134.18,134.21,14900.0,103.1079,103.1541,103.1079,103.131,14900.0
2011-04-21 13:15:00,134.2,134.2,134.18,134.19,4100.0,103.1233,103.1233,103.1079,103.1156,4100.0
2011-04-21 13:20:00,134.17,134.17,134.13,134.14,6600.0,103.1003,103.1003,103.0695,103.0772,6600.0
2011-04-21 13:25:00,134.15,134.17,134.13,134.16,16800.0,103.0849,103.1003,103.0695,103.0926,16800.0
2011-04-21 13:30:00,134.16,134.17,134.11,134.11,22900.0,103.0926,103.1003,103.0542,103.0542,22900.0
2011-04-21 13:35:00,134.11,134.12,134.09,134.1,13800.0,103.0542,103.0618,103.0388,103.0465,13800.0
2011-04-21 13:40:00,134.09,134.1,134.05,134.08,25100.0,103.0388,103.0465,103.008,103.0311,25100.0
2011-04-21 13:45:00,134.1,134.13,134.08,134.13,11300.0,103.0465,103.0695,103.0311,103.0695,11300.0
2011-04-21 13:50:00,134.12,134.12,134.08,134.08,13000.0,103.0618,103.0618,103.0311,103.0311,13000.0
2011-04-21 13:55:00,134.09,134.13,134.08,134.12,19600.0,103.0388,103.0695,103.0311,103.0618,19600.0
2011-04-21 14:00:00,134.11,134.13,134.09,134.11,16800.0,103.0542,103.0695,103.0388,103.0542,16800.0
2011-04-21 14:05:00,134.11,134.11,134.06,134.1,11300.0,103.0542,103.0542,103.0157,103.0465,11300.0
2011-04-21 14:10:00,134.11,134.14,134.08,134.14,14400.0,103.0542,103.0772,103.0311,103.0772,14400.0
2011-04-21 14:15:00,134.13,134.13,134.11,134.13,4300.0,103.0695,103.0695,103.0542,103.0695,4300.0
2011-04-21 14:20:00,134.12,134.15,134.12,134.14,13700.0,103.0618,103.0849,103.0618,103.0772,13700.0
2011-04-21 14:25:00,134.13,134.21,134.11,134.18,35000.0,103.0695,103.131,103.0542,103.1079,35000.0
2011-04-21 14:30:00,134.18,134.18,134.17,134.17,6600.0,103.1079,103.1079,103.1003,103.1003,6600.0
2011-04-21 14:35:00,134.16,134.2,134.16,134.19,12300.0,103.0926,103.1233,103.0926,103.1156,12300.0
2011-04-21 14:40:00,134.19,134.2,134.14,134.14,14800.0,103.1156,103.1233,103.0772,103.0772,14800.0
2011-04-21 14:45:00,134.15,134.15,134.11,134.11,54500.0,103.0849,103.0849,103.0542,103.0542,54500.0
2011-04-21 14:50:00,134.12,134.15,134.11,134.15,14300.0,103.0618,103.0849,103.0542,103.0849,14300.0
2011-04-21 14:55:00,134.16,134.17,134.05,134.07,38600.0,103.0926,103.1003,103.008,103.0234,38600.0
2011-04-21 15:00:00,134.05,134.1,134.03,134.09,83800.0,103.008,103.0465,102.9927,103.0388,83800.0
2011-04-21 15:05:00,134.08,134.12,134.08,134.1,12300.0,103.0311,103.0618,103.0311,103.0465,12300.0
2011-04-21 15:10:00,134.1,134.11,134.07,134.07,15400.0,103.0465,103.0542,103.0234,103.0234,15400.0
2011-04-21 15:15:00,134.08,134.11,134.06,134.08,33300.0,103.0311,103.0542,103.0157,103.0311,33300.0
2011-04-21 15:20:00,134.08,134.09,134.05,134.07,19500.0,103.0311,103.0388,103.008,103.0234,19500.0
2011-04-21 15:25:00,134.06,134.07,134.02,134.04,52300.0,103.0157,103.0234,102.985,103.0004,52300.0
2011-04-21 15:30:00,134.03,134.1,134.02,134.1,32500.0,102.9927,103.0465,102.985,103.0465,32500.0
2011-04-21 15:35:00,134.1,134.16,134.1,134.13,21900.0,103.0465,103.0926,103.0465,103.0695,21900.0
2011-04-21 15:40:00,134.13,134.18,134.13,134.15,29400.0,103.0695,103.1079,103.0695,103.0849,29400.0
2011-04-21 15:45:00,134.17,134.22,134.16,134.21,53000.0,103.1003,103.1387,103.0926,103.131,53000.0
2011-04-21 15:50:00,134.21,134.22,134.17,134.21,30300.0,103.131,103.1387,103.1003,103.131,30300.0
2011-04-21 15:55:00,134.21,134.24,134.19,134.19,100200.0,103.131,103.1541,103.1156,103.1156,100200.0
2011-04-25 09:30:00,134.14,134.2,134.08,134.09,62600.0,103.0772,103.1233,103.0311,103.0388,62600.0
2011-04-25 09:35:00,134.08,134.19,134.05,134.08,114000.0,103.0311,103.1156,103.008,103.0311,114000.0
2011-04-25 09:40:00,134.07,134.07,133.95,134.02,46600.0,103.0234,103.0234,102.9312,102.985,46600.0
2011-04-25 09:45:00,134.02,134.27,134.02,134.26,17500.0,102.985,103.1771,102.985,103.1694,17500.0
2011-04-25 09:50:00,134.26,134.32,134.12,134.12,13400.0,103.1694,103.2155,103.0618,103.0618,13400.0
2011-04-25 09:55:00,134.12,134.24,134.1,134.23,9000.0,103.0618,103.1541,103.0465,103.1464,9000.0
2011-04-25 10:00:00,134.24,134.27,134.16,134.18,15100.0,103.1541,103.1771,103.0926,103.1079,15100.0
2011-04-25 10:05:00,134.16,134.16,134.01,134.03,7500.0,103.0926,103.0926,102.9773,102.9927,7500.0
2011-04-25 10:10:00,134.02,134.03,133.97,134.02,20000.0,102.985,102.9927,102.9466,102.985,20000.0
2011-04-25 10:15:00,134.0,134.14,133.99,134.02,13600.0,102.9696,103.0772,102.9619,102.985,13600.0
2011-04-25 10:20:00,133.97,133.97,133.79,133.83,19100.0,102.9466,102.9466,102.8083,102.839,19100.0
2011-04-25 10:25:00,133.82,133.91,133.76,133.85,13400.0,102.8313,102.9005,102.7852,102.8544,13400.0
2011-04-25 10:30:00,133.84,133.91,133.83,133.87,7100.0,102.8467,102.9005,102.839,102.8697,7100.0
2011-04-25 10:35:00,133.84,133.87,133.75,133.87,38700.0,102.8467,102.8697,102.7775,102.8697,38700.0
2011-04-25 10:40:00,133.87,133.88,133.81,133.86,18100.0,102.8697,102.8774,102.8236,102.862,18100.0
2011-04-25 10:45:00,133.89,133.89,133.78,133.88,7800.0,102.8851,102.8851,102.8006,102.8774,7800.0
2011-04-25 10:50:00,133.87,133.88,133.77,133.77,14000.0,102.8697,102.8774,102.7929,102.7929,14000.0
2011-04-25 10:55:00,133.76,133.79,133.7,133.78,13200.0,102.7852,102.8083,102.7391,102.8006,13200.0
2011-04-25 11:00:00,133.77,133.83,133.73,133.79,7800.0,102.7929,102.839,102.7622,102.8083,7800.0
2011-04-25 11:05:00,133.79,133.79,133.7,133.7,30300.0,102.8083,102.8083,102.7391,102.7391,30300.0
2011-04-25 11:10:00,133.69,133.74,133.66,133.7,12000.0,102.7314,102.7698,102.7084,102.7391,12000.0
2011-04-25 11:15:00,133.7,133.74,133.67,133.74,3400.0,102.7391,102.7698,102.716,102.7698,3400.0
2011-04-25 11:20:00,133.73,133.76,133.72,133.74,6400.0,102.7622,102.7852,102.7545,102.7698,6400.0
2011-04-25 11:25:00,133.72,133.81,133.72,133.81,2300.0,102.7545,102.8236,102.7545,102.8236,2300.0
2011-04-25 11:30:00,133.82,133.83,133.81,133.83,3600.0,102.8313,102.839,102.8236,102.839,3600.0
2011-04-25 11:35:00,133.83,133.83,133.8,133.82,10700.0,102.839,102.839,102.8159,102.8313,10700.0
2011-04-25 11:40:00,133.87,133.88,133.84,133.84,3500.0,102.8697,102.8774,102.8467,102.8467,3500.0
2011-04-25 11:45:00,133.88,133.88,133.81,133.84,4300.0,102.8774,102.8774,102.8236,102.8467,4300.0
2011-04-25 11:50:00,133.87,133.89,133.85,133.88,8600.0,102.8697,102.8851,102.8544,102.8774,8600.0
2011-04-25 11:55:00,133.88,133.97,133.88,133.95,9200.0,102.8774,102.9466,102.8774,102.9312,9200.0
2011-04-25 12:00:00,133.94,134.01,133.93,134.01,38600.0,102.9235,102.9773,102.9158,102.9773,38600.0
2011-04-25 12:05:00,134.0,134.02,133.98,133.99,3300.0,102.9696,102.985,102.9543,102.9619,3300.0
2011-04-25 12:10:00,133.99,134.04,133.99,134.0,4700.0,102.9619,103.0004,102.9619,102.9696,4700.0
2011-04-25 12:15:00,134.0,134.0,133.97,133.98,5700.0,102.9696,102.9696,102.9466,102.9543,5700.0
2011-04-25 12:20:00,133.99,134.01,133.98,134.01,3100.0,102.9619,102.9773,102.9543,102.9773,3100.0
2011-04-25 12:25:00,134.01,134.02,133.97,134.01,3800.0,102.9773,102.985,102.9466,102.9773,3800.0
2011-04-25 12:30:00,134.02,134.02,134.0,134.0,2200.0,102.985,102.985,102.9696,102.9696,2200.0
2011-04-25 12:35:00,134.01,134.02,134.0,134.0,5100.0,102.9773,102.985,102.9696,102.9696,5100.0
2011-04-25 12:40:00,134.01,134.02,133.96,133.96,2400.0,102.9773,102.985,102.9389,102.9389,2400.0
2011-04-25 12:45:00,133.96,134.0,133.95,134.0,15200.0,102.9389,102.9696,102.9312,102.9696,15200.0
2011-04-25 12:50:00,134.0,134.06,134.0,134.02,2900.0,102.9696,103.0157,102.9696,102.985,2900.0
2011-04-25 12:55:00,134.02,134.04,133.98,133.99,3700.0,102.985,103.0004,102.9543,102.9619,3700.0
2011-04-25 13:00:00,133.99,134.01,133.97,133.98,4800.0,102.9619,102.9773,102.9466,102.9543,4800.0
2011-04-25 13:05:00,133.97,133.99,133.97,133.97,2800.0,102.9466,102.9619,102.9466,102.9466,2800.0
2011-04-25 13:10:00,134.01,134.01,133.96,133.98,1900.0,102.9773,102.9773,102.9389,102.9543,1900.0
2011-04-25 13:15:00,133.97,134.01,133.97,134.01,2000.0,102.9466,102.9773,102.9466,102.9773,2000.0
2011-04-25 13:20:00,134.0,134.01,133.99,134.0,2000.0,102.9696,102.9773,102.9619,102.9696,2000.0
2011-04-25 13:25:00,134.0,134.01,133.99,134.0,2000.0,102.9696,102.9773,102.9619,102.9696,2000.0
2011-04-25 13:30:00,134.02,134.06,134.0,134.05,2500.0,102.985,103.0157,102.9696,103.008,2500.0
2011-04-25 13:35:00,134.06,134.1,134.06,134.1,5900.0,103.0157,103.0465,103.0157,103.0465,5900.0
2011-04-25 13:40:00,134.09,134.09,134.05,134.05,13800.0,103.0388,103.0388,103.008,103.008,13800.0
2011-04-25 13:45:00,134.05,134.08,134.04,134.08,11400.0,103.008,103.0311,103.0004,103.0311,11400.0
2011-04-25 13:50:00,134.07,134.09,134.05,134.08,15700.0,103.0234,103.0388,103.008,103.0311,15700.0
2011-04-25 13:55:00,134.06,134.07,134.04,134.07,10000.0,103.0157,103.0234,103.0004,103.0234,10000.0
2011-04-25 14:00:00,134.07,134.18,134.07,134.16,23000.0,103.0234,103.1079,103.0234,103.0926,23000.0
2011-04-25 14:05:00,134.16,134.16,134.12,134.14,6600.0,103.0926,103.0926,103.0618,103.0772,6600.0
2011-04-25 14:10:00,134.13,134.15,134.12,134.14,165800.0,103.0695,103.0849,103.0618,103.0772,165800.0
2011-04-25 14:15:00,134.14,134.16,134.11,134.11,5900.0,103.0772,103.0926,103.0542,103.0542,5900.0
2011-04-25 14:20:00,134.12,134.14,134.09,134.09,5800.0,103.0618,103.0772,103.0388,103.0388,5800.0
2011-04-25 14:25:00,134.1,134.11,134.08,134.09,1600.0,103.0465,103.0542,103.0311,103.0388,1600.0
2011-04-25 14:30:00,134.1,134.11,134.1,134.1,2800.0,103.0465,103.0542,103.0465,103.0465,2800.0
2011-04-25 14:35:00,134.11,134.12,134.08,134.08,8000.0,103.0542,103.0618,103.0311,103.0311,8000.0
2011-04-25 14:40:00,134.08,134.09,134.06,134.07,4600.0,103.0311,103.0388,103.0157,103.0234,4600.0
2011-04-25 14:45:00,134.06,134.1,134.06,134.07,13000.0,103.0157,103.0465,103.0157,103.0234,13000.0
2011-04-25 14:50:00,134.07,134.09,134.05,134.09,8500.0,103.0234,103.0388,103.008,103.0388,8500.0
2011-04-25 14:55:00,134.08,134.12,134.08,134.11,2700.0,103.0311,103.0618,103.0311,103.0542,2700.0
2011-04-25 15:00:00,134.12,134.12,134.07,134.09,2200.0,103.0618,103.0618,103.0234,103.0388,2200.0
2011-04-25 15:05:00,134.08,134.08,134.04,134.06,3900.0,103.0311,103.0311,103.0004,103.0157,3900.0
2011-04-25 15:10:00,134.04,134.04,133.97,133.97,8500.0,103.0004,103.0004,102.9466,102.9466,8500.0
2011-04-25 15:15:00,133.99,134.02,133.97,133.99,11700.0,102.9619,102.985,102.9466,102.9619,11700.0
2011-04-25 15:20:00,133.99,133.99,133.96,133.98,11900.0,102.9619,102.9619,102.9389,102.9543,11900.0
2011-04-25 15:25:00,133.98,134.08,133.98,134.08,4000.0,102.9543,103.0311,102.9543,103.0311,4000.0
2011-04-25 15:30:00,134.08,134.12,134.06,134.08,53600.0,103.0311,103.0618,103.0157,103.0311,53600.0
2011-04-25 15:35:00,134.09,134.13,134.08,134.1,13600.0,103.0388,103.0695,103.0311,103.0465,13600.0
2011-04-25 15:40:00,134.12,134.14,134.09,134.09,7400.0,103.0618,103.0772,103.0388,103.0388,7400.0
2011-04-25 15:45:00,134.09,134.09,134.0,134.03,28700.0,103.0388,103.0388,102.9696,102.9927,28700.0
2011-04-25 15:50:00,134.03,134.04,133.99,134.02,18400.0,102.9927,103.0004,102.9619,102.985,18400.0
2011-04-25 15:55:00,134.01,134.08,134.0,134.08,54000.0,102.9773,103.0311,102.9696,103.0311,54000.0
2011-04-26 09:30:00,134.53,134.59,134.4,134.58,81700.0,103.3769,103.423,103.277,103.4153,81700.0
2011-04-26 09:35:00,134.58,134.58,134.44,134.48,20900.0,103.4153,103.4153,103.3077,103.3385,20900.0
2011-04-26 09:40:00,134.47,134.47,134.36,134.42,11600.0,103.3308,103.3308,103.2463,103.2924,11600.0
2011-04-26 09:45:00,134.41,134.57,134.41,134.57,42100.0,103.2847,103.4076,103.2847,103.4076,42100.0
2011-04-26 09:50:00,134.57,134.7,134.56,134.66,65400.0,103.4076,103.5075,103.3999,103.4768,65400.0
2011-04-26 09:55:00,134.65,134.66,134.57,134.57,20700.0,103.4691,103.4768,103.4076,103.4076,20700.0
2011-04-26 10:00:00,134.59,134.75,134.59,134.6,31200.0,103.423,103.546,103.423,103.4307,31200.0
2011-04-26 10:05:00,134.58,134.6,134.44,134.46,7500.0,103.4153,103.4307,103.3077,103.3231,7500.0
2011-04-26 10:10:00,134.47,134.59,134.47,134.56,11800.0,103.3308,103.423,103.3308,103.3999,11800.0
2011-04-26 10:15:00,134.53,134.63,134.5,134.59,23500.0,103.3769,103.4537,103.3538,103.423,23500.0
2011-04-26 10:20:00,134.63,134.8,134.63,134.8,24700.0,103.4537,103.5844,103.4537,103.5844,24700.0
2011-04-26 10:25:00,134.76,134.86,134.73,134.77,11800.0,103.5536,103.6305,103.5306,103.5613,11800.0
2011-04-26 10:30:00,134.8,134.83,134.78,134.8,6300.0,103.5844,103.6074,103.569,103.5844,6300.0
2011-04-26 10:35:00,134.81,134.88,134.81,134.87,12700.0,103.5921,103.6458,103.5921,103.6382,12700.0
2011-04-26 10:40:00,134.87,135.05,134.87,135.05,117900.0,103.6382,103.7765,103.6382,103.7765,117900.0
2011-04-26 10:45:00,135.05,135.11,135.02,135.07,43000.0,103.7765,103.8226,103.7534,103.7918,43000.0
2011-04-26 10:50:00,135.06,135.1,135.05,135.08,18400.0,103.7842,103.8149,103.7765,103.7995,18400.0
2011-04-26 10:55:00,135.06,135.11,135.04,135.11,11200.0,103.7842,103.8226,103.7688,103.8226,11200.0
2011-04-26 11:00:00,135.09,135.16,135.07,135.12,11800.0,103.8072,103.861,103.7918,103.8303,11800.0
2011-04-26 11:05:00,135.09,135.15,135.07,135.09,5700.0,103.8072,103.8533,103.7918,103.8072,5700.0
2011-04-26 11:10:00,135.09,135.12,135.07,135.12,6800.0,103.8072,103.8303,103.7918,103.8303,6800.0
2011-04-26 11:15:00,135.09,135.13,135.09,135.1,2500.0,103.8072,103.838,103.8072,103.8149,2500.0
2011-04-26 11:20:00,135.13,135.19,135.13,135.17,4400.0,103.838,103.8841,103.838,103.8687,4400.0
2011-04-26 11:25:00,135.18,135.24,135.16,135.2,11500.0,103.8764,103.9225,103.861,103.8917,11500.0
2011-04-26 11:30:00,135.21,135.31,135.21,135.26,13000.0,103.8994,103.9763,103.8994,103.9378,13000.0
2011-04-26 11:35:00,135.28,135.3,135.21,135.24,6800.0,103.9532,103.9686,103.8994,103.9225,6800.0
2011-04-26 11:40:00,135.24,135.29,135.24,135.26,4500.0,103.9225,103.9609,103.9225,103.9378,4500.0
2011-04-26 11:45:00,135.27,135.3,135.25,135.27,36300.0,103.9455,103.9686,103.9302,103.9455,36300.0
2011-04-26 11:50:00,135.3,135.34,135.29,135.32,27500.0,103.9686,103.9993,103.9609,103.984,27500.0
2011-04-26 11:55:00,135.33,135.4,135.32,135.39,16900.0,103.9916,104.0454,103.984,104.0377,16900.0
2011-04-26 12:00:00,135.39,135.51,135.36,135.48,38700.0,104.0377,104.13,104.0147,104.1069,38700.0
2011-04-26 12:05:00,135.47,135.48,135.41,135.43,12200.0,104.0992,104.1069,104.0531,104.0685,12200.0
2011-04-26 12:10:00,135.44,135.46,135.41,135.43,5700.0,104.0762,104.0915,104.0531,104.0685,5700.0
2011-04-26 12:15:00,135.41,135.41,135.34,135.36,18300.0,104.0531,104.0531,103.9993,104.0147,18300.0
2011-04-26 12:20:00,135.36,135.38,135.36,135.37,10800.0,104.0147,104.0301,104.0147,104.0224,10800.0
2011-04-26 12:25:00,135.37,135.37,135.3,135.32,10900.0,104.0224,104.0224,103.9686,103.984,10900.0
2011-04-26 12:30:00,135.31,135.37,135.3,135.37,14600.0,103.9763,104.0224,103.9686,104.0224,14600.0
2011-04-26 12:35:00,135.37,135.37,135.35,135.35,4300.0,104.0224,104.0224,104.007,104.007,4300.0
2011-04-26 12:40:00,135.35,135.36,135.33,135.36,4500.0,104.007,104.0147,103.9916,104.0147,4500.0
2011-04-26 12:45:00,135.35,135.35,135.28,135.29,5800.0,104.007,104.007,103.9532,103.9609,5800.0
2011-04-26 12:50:00,135.29,135.33,135.29,135.33,14500.0,103.9609,103.9916,103.9609,103.9916,14500.0
2011-04-26 12:55:00,135.33,135.33,135.29,135.31,14000.0,103.9916,103.9916,103.9609,103.9763,14000.0
2011-04-26 13:00:00,135.31,135.31,135.25,135.25,13000.0,103.9763,103.9763,103.9302,103.9302,13000.0
2011-04-26 13:05:00,135.25,135.26,135.18,135.18,12300.0,103.9302,103.9378,103.8764,103.8764,12300.0
2011-04-26 13:10:00,135.17,135.22,135.17,135.21,95300.0,103.8687,103.9071,103.8687,103.8994,95300.0
2011-04-26 13:15:00,135.22,135.23,135.22,135.22,4400.0,103.9071,103.9148,103.9071,103.9071,4400.0
2011-04-26 13:20:00,135.2,135.26,135.2,135.2,30600.0,103.8917,103.9378,103.8917,103.8917,30600.0
2011-04-26 13:25:00,135.21,135.25,135.21,135.24,5100.0,103.8994,103.9302,103.8994,103.9225,5100.0
2011-04-26 13:30:00,135.21,135.21,135.08,135.08,37200.0,103.8994,103.8994,103.7995,103.7995,37200.0
2011-04-26 13:35:00,135.07,135.13,135.07,135.11,99800.0,103.7918,103.838,103.7918,103.8226,99800.0
2011-04-26 13:40:00,135.09,135.13,135.07,135.13,5800.0,103.8072,103.838,103.7918,103.838,5800.0
2011-04-26 13:45:00,135.12,135.12,135.08,135.1,19300.0,103.8303,103.8303,103.7995,103.8149,19300.0
2011-04-26 13:50:00,135.11,135.18,135.11,135.18,11500.0,103.8226,103.8764,103.8226,103.8764,11500.0
2011-04-26 13:55:00,135.18,135.19,135.16,135.16,15300.0,103.8764,103.8841,103.861,103.861,15300.0
2011-04-26 14:00:00,135.17,135.17,135.11,135.13,10400.0,103.8687,103.8687,103.8226,103.838,10400.0
2011-04-26 14:05:00,135.14,135.17,135.11,135.15,21900.0,103.8456,103.8687,103.8226,103.8533,21900.0
2011-04-26 14:10:00,135.16,135.2,135.14,135.2,14700.0,103.861,103.8917,103.8456,103.8917,14700.0
2011-04-26 14:15:00,135.2,135.28,135.2,135.28,19100.0,103.8917,103.9532,103.8917,103.9532,19100.0
2011-04-26 14:20:00,135.29,135.29,135.25,135.26,6600.0,103.9609,103.9609,103.9302,103.9378,6600.0
2011-04-26 14:25:00,135.26,135.31,135.25,135.29,14800.0,103.9378,103.9763,103.9302,103.9609,14800.0
2011-04-26 14:30:00,135.29,135.3,135.24,135.3,18400.0,103.9609,103.9686,103.9225,103.9686,18400.0
2011-04-26 14:35:00,135.29,135.31,135.26,135.26,22500.0,103.9609,103.9763,103.9378,103.9378,22500.0
2011-04-26 14:40:00,135.26,135.3,135.25,135.29,27000.0,103.9378,103.9686,103.9302,103.9609,27000.0
2011-04-26 14:45:00,135.29,135.31,135.26,135.28,25400.0,103.9609,103.9763,103.9378,103.9532,25400.0
2011-04-26 14:50:00,135.28,135.29,135.24,135.25,20200.0,103.9532,103.9609,103.9225,103.9302,20200.0
2011-04-26 14:55:00,135.26,135.3,135.25,135.29,27200.0,103.9378,103.9686,103.9302,103.9609,27200.0
2011-04-26 15:00:00,135.28,135.33,135.28,135.31,27200.0,103.9532,103.9916,103.9532,103.9763,27200.0
2011-04-26 15:05:00,135.31,135.34,135.29,135.34,33900.0,103.9763,103.9993,103.9609,103.9993,33900.0
2011-04-26 15:10:00,135.34,135.43,135.33,135.43,25900.0,103.9993,104.0685,103.9916,104.0685,25900.0
2011-04-26 15:15:00,135.43,135.43,135.32,135.35,34700.0,104.0685,104.0685,103.984,104.007,34700.0
2011-04-26 15:20:00,135.37,135.37,135.26,135.28,267800.0,104.0224,104.0224,103.9378,103.9532,267800.0
2011-04-26 15:25:00,135.26,135.27,135.21,135.21,26900.0,103.9378,103.9455,103.8994,103.8994,26900.0
2011-04-26 15:30:00,135.22,135.28,135.21,135.23,40700.0,103.9071,103.9532,103.8994,103.9148,40700.0
2011-04-26 15:35:00,135.22,135.27,135.16,135.17,32300.0,103.9071,103.9455,103.861,103.8687,32300.0
2011-04-26 15:40:00,135.17,135.24,135.17,135.24,39700.0,103.8687,103.9225,103.8687,103.9225,39700.0
2011-04-26 15:45:00,135.24,135.26,135.18,135.21,83800.0,103.9225,103.9378,103.8764,103.8994,83800.0
2011-04-26 15:50:00,135.2,135.24,135.16,135.23,92000.0,103.8917,103.9225,103.861,103.9148,92000.0
2011-04-26 15:55:00,135.23,135.25,135.15,135.23,200000.0,103.9148,103.9302,103.8533,103.9148,200000.0
2011-04-27 09:30:00,135.51,135.56,135.37,135.46,37700.0,104.13,104.1684,104.0224,104.0915,37700.0
2011-04-27 09:35:00,135.44,135.44,135.31,135.33,10800.0,104.0762,104.0762,103.9763,103.9916,10800.0
2011-04-27 09:40:00,135.34,135.38,135.3,135.32,16700.0,103.9993,104.0301,103.9686,103.984,16700.0
2011-04-27 09:45:00,135.32,135.44,135.29,135.44,15200.0,103.984,104.0762,103.9609,104.0762,15200.0
2011-04-27 09:50:00,135.47,135.5,135.42,135.49,21000.0,104.0992,104.1223,104.0608,104.1146,21000.0
2011-04-27 09:55:00,135.5,135.5,135.36,135.36,14200.0,104.1223,104.1223,104.0147,104.0147,14200.0
2011-04-27 10:00:00,135.36,135.36,135.25,135.25,15200.0,104.0147,104.0147,103.9302,103.9302,15200.0
2011-04-27 10:05:00,135.23,135.26,135.16,135.22,44100.0,103.9148,103.9378,103.861,103.9071,44100.0
2011-04-27 10:10:00,135.23,135.23,135.15,135.15,17300.0,103.9148,103.9148,103.8533,103.8533,17300.0
2011-04-27 10:15:00,135.16,135.18,135.09,135.17,24900.0,103.861,103.8764,103.8072,103.8687,24900.0
2011-04-27 10:20:00,135.16,135.19,135.09,135.15,20600.0,103.861,103.8841,103.8072,103.8533,20600.0
2011-04-27 10:25:00,135.17,135.24,135.17,135.2,16700.0,103.8687,103.9225,103.8687,103.8917,16700.0
2011-04-27 10:30:00,135.18,135.2,135.05,135.05,24200.0,103.8764,103.8917,103.7765,103.7765,24200.0
2011-04-27 10:35:00,135.06,135.15,135.03,135.11,44900.0,103.7842,103.8533,103.7611,103.8226,44900.0
2011-04-27 10:40:00,135.11,135.14,135.07,135.11,17200.0,103.8226,103.8456,103.7918,103.8226,17200.0
2011-04-27 10:45:00,135.12,135.17,135.1,135.12,17600.0,103.8303,103.8687,103.8149,103.8303,17600.0
2011-04-27 10:50:00,135.11,135.11,135.0,135.03,18700.0,103.8226,103.8226,103.7381,103.7611,18700.0
2011-04-27 10:55:00,135.03,135.03,134.97,134.97,27300.0,103.7611,103.7611,103.715,103.715,27300.0
2011-04-27 11:00:00,134.98,135.08,134.97,135.08,20000.0,103.7227,103.7995,103.715,103.7995,20000.0
2011-04-27 11:05:00,135.09,135.14,135.08,135.13,17400.0,103.8072,103.8456,103.7995,103.838,17400.0
2011-04-27 11:10:00,135.12,135.16,135.08,135.16,26400.0,103.8303,103.861,103.7995,103.861,26400.0
2011-04-27 11:15:00,135.14,135.16,135.1,135.12,13700.0,103.8456,103.861,103.8149,103.8303,13700.0
2011-04-27 11:20:00,135.12,135.12,135.07,135.1,4600.0,103.8303,103.8303,103.7918,103.8149,4600.0
2011-04-27 11:25:00,135.1,135.15,135.09,135.14,14100.0,103.8149,103.8533,103.8072,103.8456,14100.0
2011-04-27 11:30:00,135.15,135.16,135.1,135.1,55600.0,103.8533,103.861,103.8149,103.8149,55600.0
2011-04-27 11:35:00,135.1,135.13,135.06,135.09,24900.0,103.8149,103.838,103.7842,103.8072,24900.0
2011-04-27 11:40:00,135.07,135.17,135.07,135.16,12000.0,103.7918,103.8687,103.7918,103.861,12000.0
2011-04-27 11:45:00,135.14,135.18,135.14,135.16,10700.0,103.8456,103.8764,103.8456,103.861,10700.0
2011-04-27 11:50:00,135.18,135.24,135.17,135.23,10900.0,103.8764,103.9225,103.8687,103.9148,10900.0
2011-04-27 11:55:00,135.23,135.24,135.16,135.16,9900.0,103.9148,103.9225,103.861,103.861,9900.0
2011-04-27 12:00:00,135.16,135.21,135.16,135.18,12700.0,103.861,103.8994,103.861,103.8764,12700.0
2011-04-27 12:05:00,135.17,135.17,135.13,135.15,53300.0,103.8687,103.8687,103.838,103.8533,53300.0
2011-04-27 12:10:00,135.15,135.18,135.12,135.16,27700.0,103.8533,103.8764,103.8303,103.861,27700.0
2011-04-27 12:15:00,135.16,135.18,135.14,135.16,24600.0,103.861,103.8764,103.8456,103.861,24600.0
2011-04-27 12:20:00,135.15,135.15,135.12,135.14,23100.0,103.8533,103.8533,103.8303,103.8456,23100.0
2011-04-27 12:25:00,135.13,135.14,135.09,135.1,109000.0,103.838,103.8456,103.8072,103.8149,109000.0
2011-04-27 12:30:00,135.12,135.3,135.07,135.16,91700.0,103.8303,103.9686,103.7918,103.861,91700.0
2011-04-27 12:35:00,135.18,135.49,135.12,135.48,91400.0,103.8764,104.1146,103.8303,104.1069,91400.0
2011-04-27 12:40:00,135.47,135.5,135.39,135.45,68500.0,104.0992,104.1223,104.0377,104.0839,68500.0
2011-04-27 12:45:00,135.41,135.41,135.3,135.34,19800.0,104.0531,104.0531,103.9686,103.9993,19800.0
2011-04-27 12:50:00,135.34,135.44,135.32,135.44,26500.0,103.9993,104.0762,103.984,104.0762,26500.0
2011-04-27 12:55:00,135.45,135.47,135.38,135.43,19900.0,104.0839,104.0992,104.0301,104.0685,19900.0
2011-04-27 13:00:00,135.42,135.48,135.35,135.46,28900.0,104.0608,104.1069,104.007,104.0915,28900.0
2011-04-27 13:05:00,135.45,135.49,135.43,135.48,10400.0,104.0839,104.1146,104.0685,104.1069,10400.0
2011-04-27 13:10:00,135.47,135.47,135.4,135.42,10300.0,104.0992,104.0992,104.0454,104.0608,10300.0
2011-04-27 13:15:00,135.46,135.57,135.45,135.56,10800.0,104.0915,104.1761,104.0839,104.1684,10800.0
2011-04-27 13:20:00,135.55,135.56,135.5,135.5,29500.0,104.1607,104.1684,104.1223,104.1223,29500.0
2011-04-27 13:25:00,135.5,135.53,135.41,135.41,28200.0,104.1223,104.1453,104.0531,104.0531,28200.0
2011-04-27 13:30:00,135.42,135.44,135.39,135.39,9400.0,104.0608,104.0762,104.0377,104.0377,9400.0
2011-04-27 13:35:00,135.39,135.45,135.37,135.44,23900.0,104.0377,104.0839,104.0224,104.0762,23900.0
2011-04-27 13:40:00,135.44,135.54,135.44,135.52,15300.0,104.0762,104.153,104.0762,104.1376,15300.0
2011-04-27 13:45:00,135.53,135.56,135.51,135.53,10400.0,104.1453,104.1684,104.13,104.1453,10400.0
2011-04-27 13:50:00,135.52,135.62,135.52,135.6,13800.0,104.1376,104.2145,104.1376,104.1991,13800.0
2011-04-27 13:55:00,135.6,135.61,135.56,135.6,13300.0,104.1991,104.2068,104.1684,104.1991,13300.0
2011-04-27 14:00:00,135.59,135.65,135.54,135.55,36000.0,104.1914,104.2375,104.153,104.1607,36000.0
2011-04-27 14:05:00,135.56,135.57,135.54,135.54,11000.0,104.1684,104.1761,104.153,104.153,11000.0
2011-04-27 14:10:00,135.56,135.56,135.46,135.51,10000.0,104.1684,104.1684,104.0915,104.13,10000.0
2011-04-27 14:15:00,135.47,135.47,135.34,135.42,69900.0,104.0992,104.0992,103.9993,104.0608,69900.0
2011-04-27 14:20:00,135.41,135.53,135.41,135.49,38900.0,104.0531,104.1453,104.0531,104.1146,38900.0
2011-04-27 14:25:00,135.51,135.52,135.34,135.35,26100.0,104.13,104.1376,103.9993,104.007,26100.0
2011-04-27 14:30:00,135.37,135.46,135.37,135.46,20000.0,104.0224,104.0915,104.0224,104.0915,20000.0
2011-04-27 14:35:00,135.47,135.59,135.46,135.58,19800.0,104.0992,104.1914,104.0915,104.1837,19800.0
2011-04-27 14:40:00,135.57,135.59,135.48,135.54,32900.0,104.1761,104.1914,104.1069,104.153,32900.0
2011-04-27 14:45:00,135.55,135.6,135.49,135.49,17800.0,104.1607,104.1991,104.1146,104.1146,17800.0
2011-04-27 14:50:00,135.5,135.68,135.48,135.67,13700.0,104.1223,104.2606,104.1069,104.2529,13700.0
2011-04-27 14:55:00,135.67,135.75,135.62,135.73,16400.0,104.2529,104.3144,104.2145,104.299,16400.0
2011-04-27 15:00:00,135.74,135.81,135.72,135.81,12900.0,104.3067,104.3605,104.2913,104.3605,12900.0
2011-04-27 15:05:00,135.8,135.8,135.71,135.72,12200.0,104.3528,104.3528,104.2836,104.2913,12200.0
2011-04-27 15:10:00,135.73,135.76,135.7,135.73,9200.0,104.299,104.3221,104.276,104.299,9200.0
2011-04-27 15:15:00,135.73,135.81,135.73,135.8,7800.0,104.299,104.3605,104.299,104.3528,7800.0
2011-04-27 15:20:00,135.79,135.84,135.76,135.83,10100.0,104.3451,104.3835,104.3221,104.3759,10100.0
2011-04-27 15:25:00,135.83,135.9,135.82,135.88,16300.0,104.3759,104.4296,104.3682,104.4143,16300.0
2011-04-27 15:30:00,135.87,136.12,135.87,136.12,27900.0,104.4066,104.5987,104.4066,104.5987,27900.0
2011-04-27 15:35:00,136.11,136.25,136.11,136.25,26500.0,104.591,104.6986,104.591,104.6986,26500.0
2011-04-27 15:40:00,136.28,136.33,136.22,136.24,36100.0,104.7216,104.7601,104.6755,104.6909,36100.0
2011-04-27 15:45:00,136.25,136.26,136.17,136.19,17300.0,104.6986,104.7063,104.6371,104.6525,17300.0
2011-04-27 15:50:00,136.18,136.23,136.14,136.14,22100.0,104.6448,104.6832,104.6141,104.6141,22100.0
2011-04-27 15:55:00,136.14,136.15,135.99,136.09,77000.0,104.6141,104.6218,104.4988,104.5756,77000.0
2011-04-28 09:30:00,135.89,136.01,135.87,135.99,65100.0,104.422,104.5142,104.4066,104.4988,65100.0
2011-04-28 09:35:00,136.0,136.01,135.94,135.98,31100.0,104.5065,104.5142,104.4604,104.4911,31100.0
2011-04-28 09:40:00,136.02,136.1,136.02,136.03,23800.0,104.5219,104.5833,104.5219,104.5295,23800.0
2011-04-28 09:45:00,136.03,136.09,136.01,136.09,11400.0,104.5295,104.5756,104.5142,104.5756,11400.0
2011-04-28 09:50:00,136.09,136.19,136.05,136.19,24500.0,104.5756,104.6525,104.5449,104.6525,24500.0
2011-04-28 09:55:00,136.21,136.25,136.18,136.24,12600.0,104.6679,104.6986,104.6448,104.6909,12600.0
2011-04-28 10:00:00,136.24,136.27,136.14,136.27,35900.0,104.6909,104.714,104.6141,104.714,35900.0
2011-04-28 10:05:00,136.28,136.3,136.24,136.26,24900.0,104.7216,104.737,104.6909,104.7063,24900.0
2011-04-28 10:10:00,136.28,136.28,136.19,136.22,18000.0,104.7216,104.7216,104.6525,104.6755,18000.0
2011-04-28 10:15:00,136.21,136.23,136.13,136.16,19500.0,104.6679,104.6832,104.6064,104.6294,19500.0
2011-04-28 10:20:00,136.17,136.17,136.09,136.09,21200.0,104.6371,104.6371,104.5756,104.5756,21200.0
2011-04-28 10:25:00,136.1,136.2,136.09,136.16,25900.0,104.5833,104.6602,104.5756,104.6294,25900.0
2011-04-28 10:30:00,136.16,136.19,136.07,136.15,24000.0,104.6294,104.6525,104.5603,104.6218,24000.0
2011-04-28 10:35:00,136.14,136.16,136.07,136.09,9900.0,104.6141,104.6294,104.5603,104.5756,9900.0
2011-04-28 10:40:00,136.12,136.17,136.1,136.16,34300.0,104.5987,104.6371,104.5833,104.6294,34300.0
2011-04-28 10:45:00,136.16,136.26,136.14,136.25,63000.0,104.6294,104.7063,104.6141,104.6986,63000.0
2011-04-28 10:50:00,136.22,136.27,136.17,136.21,67800.0,104.6755,104.714,104.6371,104.6679,67800.0
2011-04-28 10:55:00,136.21,136.29,136.2,136.27,135200.0,104.6679,104.7293,104.6602,104.714,135200.0
2011-04-28 11:00:00,136.27,136.39,136.23,136.37,197600.0,104.714,104.8062,104.6832,104.7908,197600.0
2011-04-28 11:05:00,136.38,136.43,136.28,136.4,162100.0,104.7985,104.8369,104.7216,104.8139,162100.0
2011-04-28 11:10:00,136.4,136.41,136.32,136.39,292900.0,104.8139,104.8215,104.7524,104.8062,292900.0
2011-04-28 11:15:00,136.38,136.38,136.32,136.34,14100.0,104.7985,104.7985,104.7524,104.7678,14100.0
2011-04-28 11:20:00,136.34,136.42,136.34,136.39,57500.0,104.7678,104.8292,104.7678,104.8062,57500.0
2011-04-28 11:25:00,136.42,136.42,136.34,136.34,24100.0,104.8292,104.8292,104.7678,104.7678,24100.0
2011-04-28 11:30:00,136.34,136.37,136.32,136.37,16100.0,104.7678,104.7908,104.7524,104.7908,16100.0
2011-04-28 11:35:00,136.38,136.38,136.24,136.24,22700.0,104.7985,104.7985,104.6909,104.6909,22700.0
2011-04-28 11:40:00,136.24,136.26,136.23,136.25,13500.0,104.6909,104.7063,104.6832,104.6986,13500.0
2011-04-28 11:45:00,136.26,136.26,136.12,136.13,31800.0,104.7063,104.7063,104.5987,104.6064,31800.0
2011-04-28 11:50:00,136.12,136.15,136.03,136.1,15800.0,104.5987,104.6218,104.5295,104.5833,15800.0
2011-04-28 11:55:00,136.1,136.16,136.09,136.13,22900.0,104.5833,104.6294,104.5756,104.6064,22900.0
2011-04-28 12:00:00,136.14,136.14,136.06,136.11,17800.0,104.6141,104.6141,104.5526,104.591,17800.0
2011-04-28 12:05:00,136.08,136.12,136.06,136.12,13800.0,104.568,104.5987,104.5526,104.5987,13800.0
2011-04-28 12:10:00,136.11,136.19,136.11,136.18,11100.0,104.591,104.6525,104.591,104.6448,11100.0
2011-04-28 12:15:00,136.16,136.21,136.14,136.19,41100.0,104.6294,104.6679,104.6141,104.6525,41100.0
2011-04-28 12:20:00,136.22,136.23,136.18,136.18,11500.0,104.6755,104.6832,104.6448,104.6448,11500.0
2011-04-28 12:25:00,136.19,136.32,136.18,136.32,25600.0,104.6525,104.7524,104.6448,104.7524,25600.0
2011-04-28 12:30:00,136.31,136.32,136.26,136.29,18900.0,104.7447,104.7524,104.7063,104.7293,18900.0
2011-04-28 12:35:00,136.29,136.34,136.29,136.34,5400.0,104.7293,104.7678,104.7293,104.7678,5400.0
2011-04-28 12:40:00,136.34,136.37,136.33,136.35,5200.0,104.7678,104.7908,104.7601,104.7754,5200.0
2011-04-28 12:45:00,136.36,136.37,136.28,136.3,6700.0,104.7831,104.7908,104.7216,104.737,6700.0
2011-04-28 12:50:00,136.29,136.32,136.24,136.29,22000.0,104.7293,104.7524,104.6909,104.7293,22000.0
2011-04-28 12:55:00,136.3,136.34,136.26,136.26,326100.0,104.737,104.7678,104.7063,104.7063,326100.0
2011-04-28 13:00:00,136.26,136.35,136.26,136.32,126500.0,104.7063,104.7754,104.7063,104.7524,126500.0
2011-04-28 13:05:00,136.33,136.35,136.21,136.22,246300.0,104.7601,104.7754,104.6679,104.6755,246300.0
2011-04-28 13:10:00,136.22,136.26,136.14,136.15,162500.0,104.6755,104.7063,104.6141,104.6218,162500.0
2011-04-28 13:15:00,136.16,136.16,136.03,136.06,68500.0,104.6294,104.6294,104.5295,104.5526,68500.0
2011-04-28 13:20:00,136.06,136.1,136.03,136.06,74300.0,104.5526,104.5833,104.5295,104.5526,74300.0
2011-04-28 13:25:00,136.07,136.2,136.05,136.19,59100.0,104.5603,104.6602,104.5449,104.6525,59100.0
2011-04-28 13:30:00,136.2,136.21,136.18,136.2,33000.0,104.6602,104.6679,104.6448,104.6602,33000.0
2011-04-28 13:35:00,136.21,136.21,136.09,136.17,45400.0,104.6679,104.6679,104.5756,104.6371,45400.0
2011-04-28 13:40:00,136.18,136.22,136.16,136.22,24900.0,104.6448,104.6755,104.6294,104.6755,24900.0
2011-04-28 13:45:00,136.23,136.24,136.19,136.2,7500.0,104.6832,104.6909,104.6525,104.6602,7500.0
2011-04-28 13:50:00,136.22,136.27,136.22,136.23,20000.0,104.6755,104.714,104.6755,104.6832,20000.0
2011-04-28 13:55:00,136.26,136.3,136.24,136.24,4100.0,104.7063,104.737,104.6909,104.6909,4100.0
2011-04-28 14:00:00,136.25,136.25,136.2,136.24,5000.0,104.6986,104.6986,104.6602,104.6909,5000.0
2011-04-28 14:05:00,136.21,136.24,136.21,136.24,10300.0,104.6679,104.6909,104.6679,104.6909,10300.0
2011-04-28 14:10:00,136.23,136.27,136.2,136.24,11100.0,104.6832,104.714,104.6602,104.6909,11100.0
2011-04-28 14:15:00,136.23,136.33,136.23,136.33,19500.0,104.6832,104.7601,104.6832,104.7601,19500.0
2011-04-28 14:20:00,136.33,136.34,136.3,136.34,6400.0,104.7601,104.7678,104.737,104.7678,6400.0
2011-04-28 14:25:00,136.32,136.32,136.26,136.27,5100.0,104.7524,104.7524,104.7063,104.714,5100.0
2011-04-28 14:30:00,136.25,136.3,136.25,136.29,39400.0,104.6986,104.737,104.6986,104.7293,39400.0
2011-04-28 14:35:00,136.27,136.33,136.26,136.32,21700.0,104.714,104.7601,104.7063,104.7524,21700.0
2011-04-28 14:40:00,136.33,136.33,136.27,136.31,8200.0,104.7601,104.7601,104.714,104.7447,8200.0
2011-04-28 14:45:00,136.32,136.39,136.32,136.33,9800.0,104.7524,104.8062,104.7524,104.7601,9800.0
2011-04-28 14:50:00,136.33,136.43,136.31,136.41,19100.0,104.7601,104.8369,104.7447,104.8215,19100.0
2011-04-28 14:55:00,136.42,136.42,136.37,136.37,11900.0,104.8292,104.8292,104.7908,104.7908,11900.0
2011-04-28 15:00:00,136.37,136.37,136.3,136.32,2400.0,104.7908,104.7908,104.737,104.7524,2400.0
2011-04-28 15:05:00,136.32,136.37,136.31,136.32,7500.0,104.7524,104.7908,104.7447,104.7524,7500.0
2011-04-28 15:10:00,136.31,136.48,136.31,136.42,12400.0,104.7447,104.8753,104.7447,104.8292,12400.0
2011-04-28 15:15:00,136.43,136.46,136.39,136.41,21100.0,104.8369,104.86,104.8062,104.8215,21100.0
2011-04-28 15:20:00,136.41,136.45,136.37,136.37,57500.0,104.8215,104.8523,104.7908,104.7908,57500.0
2011-04-28 15:25:00,136.37,136.47,136.37,136.46,13600.0,104.7908,104.8676,104.7908,104.86,13600.0
2011-04-28 15:30:00,136.46,136.68,136.46,136.62,58200.0,104.86,105.029,104.86,104.9829,58200.0
2011-04-28 15:35:00,136.61,136.63,136.57,136.63,13600.0,104.9752,104.9906,104.9445,104.9906,13600.0
2011-04-28 15:40:00,136.63,136.73,136.61,136.71,61500.0,104.9906,105.0674,104.9752,105.0521,61500.0
2011-04-28 15:45:00,136.72,136.75,136.64,136.64,20200.0,105.0598,105.0828,104.9983,104.9983,20200.0
2011-04-28 15:50:00,136.63,136.66,136.59,136.59,20400.0,104.9906,105.0137,104.9599,104.9599,20400.0
2011-04-28 15:55:00,136.6,136.65,136.55,136.57,78900.0,104.9675,105.006,104.9291,104.9445,78900.0
2011-04-29 09:30:00,136.63,136.65,136.57,136.65,65400.0,104.9906,105.006,104.9445,105.006,65400.0
2011-04-29 09:35:00,136.66,136.75,136.63,136.68,21400.0,105.0137,105.0828,104.9906,105.029,21400.0
2011-04-29 09:40:00,136.69,136.77,136.68,136.72,26200.0,105.0367,105.0982,105.029,105.0598,26200.0
2011-04-29 09:45:00,136.73,136.79,136.67,136.68,18900.0,105.0674,105.1135,105.0213,105.029,18900.0
2011-04-29 09:50:00,136.67,136.68,136.62,136.63,24200.0,105.0213,105.029,104.9829,104.9906,24200.0
2011-04-29 09:55:00,136.63,136.66,136.49,136.49,17800.0,104.9906,105.0137,104.883,104.883,17800.0
2011-04-29 10:00:00,136.51,136.52,136.45,136.52,12300.0,104.8984,104.9061,104.8523,104.9061,12300.0
2011-04-29 10:05:00,136.53,136.53,136.45,136.49,10900.0,104.9138,104.9138,104.8523,104.883,10900.0
2011-04-29 10:10:00,136.54,136.63,136.53,136.61,26500.0,104.9214,104.9906,104.9138,104.9752,26500.0
2011-04-29 10:15:00,136.62,136.65,136.56,136.64,17100.0,104.9829,105.006,104.9368,104.9983,17100.0
2011-04-29 10:20:00,136.65,136.65,136.6,136.6,27600.0,105.006,105.006,104.9675,104.9675,27600.0
2011-04-29 10:25:00,136.59,136.66,136.59,136.65,12700.0,104.9599,105.0137,104.9599,105.006,12700.0
2011-04-29 10:30:00,136.65,136.68,136.62,136.65,6500.0,105.006,105.029,104.9829,105.006,6500.0
2011-04-29 10:35:00,136.63,136.63,136.6,136.62,4200.0,104.9906,104.9906,104.9675,104.9829,4200.0
2011-04-29 10:40:00,136.63,136.63,136.58,136.62,3100.0,104.9906,104.9906,104.9522,104.9829,3100.0
2011-04-29 10:45:00,136.61,136.7,136.61,136.67,6400.0,104.9752,105.0444,104.9752,105.0213,6400.0
2011-04-29 10:50:00,136.67,136.69,136.65,136.68,8700.0,105.0213,105.0367,105.006,105.029,8700.0
2011-04-29 10:55:00,136.68,136.75,136.68,136.71,18700.0,105.029,105.0828,105.029,105.0521,18700.0
2011-04-29 11:00:00,136.71,136.74,136.68,136.68,18100.0,105.0521,105.0751,105.029,105.029,18100.0
2011-04-29 11:05:00,136.67,136.75,136.67,136.73,18600.0,105.0213,105.0828,105.0213,105.0674,18600.0
2011-04-29 11:10:00,136.72,136.76,136.7,136.71,22600.0,105.0598,105.0905,105.0444,105.0521,22600.0
2011-04-29 11:15:00,136.71,136.73,136.64,136.64,16600.0,105.0521,105.0674,104.9983,104.9983,16600.0
2011-04-29 11:20:00,136.65,136.69,136.65,136.69,28500.0,105.006,105.0367,105.006,105.0367,28500.0
2011-04-29 11:25:00,136.7,136.73,136.69,136.71,12600.0,105.0444,105.0674,105.0367,105.0521,12600.0
2011-04-29 11:30:00,136.71,136.75,136.67,136.74,20000.0,105.0521,105.0828,105.0213,105.0751,20000.0
2011-04-29 11:35:00,136.74,136.75,136.72,136.75,11800.0,105.0751,105.0828,105.0598,105.0828,11800.0
2011-04-29 11:40:00,136.75,136.86,136.75,136.85,19500.0,105.0828,105.1673,105.0828,105.1597,19500.0
2011-04-29 11:45:00,136.84,136.88,136.82,136.87,38000.0,105.152,105.1827,105.1366,105.175,38000.0
2011-04-29 11:50:00,136.88,136.88,136.83,136.85,13300.0,105.1827,105.1827,105.1443,105.1597,13300.0
2011-04-29 11:55:00,136.86,136.87,136.79,136.79,14700.0,105.1673,105.175,105.1135,105.1135,14700.0
2011-04-29 12:00:00,136.81,136.87,136.81,136.83,24600.0,105.1289,105.175,105.1289,105.1443,24600.0
2011-04-29 12:05:00,136.86,136.86,136.82,136.84,26500.0,105.1673,105.1673,105.1366,105.152,26500.0
2011-04-29 12:10:00,136.84,136.89,136.83,136.88,5300.0,105.152,105.1904,105.1443,105.1827,5300.0
2011-04-29 12:15:00,136.9,136.93,136.88,136.88,13900.0,105.1981,105.2211,105.1827,105.1827,13900.0
2011-04-29 12:20:00,136.89,136.9,136.84,136.87,15800.0,105.1904,105.1981,105.152,105.175,15800.0
2011-04-29 12:25:00,136.87,136.91,136.86,136.91,8400.0,105.175,105.2058,105.1673,105.2058,8400.0
2011-04-29 12:30:00,136.92,136.96,136.91,136.95,9200.0,105.2134,105.2442,105.2058,105.2365,9200.0
2011-04-29 12:35:00,136.95,136.95,136.93,136.94,2100.0,105.2365,105.2365,105.2211,105.2288,2100.0
2011-04-29 12:40:00,136.92,136.94,136.92,136.93,4600.0,105.2134,105.2288,105.2134,105.2211,4600.0
2011-04-29 12:45:00,136.94,136.95,136.9,136.9,6500.0,105.2288,105.2365,105.1981,105.1981,6500.0
2011-04-29 12:50:00,136.91,136.91,136.89,136.91,4300.0,105.2058,105.2058,105.1904,105.2058,4300.0
2011-04-29 12:55:00,136.91,136.92,136.9,136.91,10500.0,105.2058,105.2134,105.1981,105.2058,10500.0
2011-04-29 13:00:00,136.92,136.96,136.92,136.96,7600.0,105.2134,105.2442,105.2134,105.2442,7600.0
2011-04-29 13:05:00,136.96,136.96,136.92,136.95,13300.0,105.2442,105.2442,105.2134,105.2365,13300.0
2011-04-29 13:10:00,136.94,136.96,136.93,136.95,7300.0,105.2288,105.2442,105.2211,105.2365,7300.0
2011-04-29 13:15:00,136.95,136.95,136.9,136.91,35600.0,105.2365,105.2365,105.1981,105.2058,35600.0
2011-04-29 13:20:00,136.92,136.93,136.9,136.93,27400.0,105.2134,105.2211,105.1981,105.2211,27400.0
2011-04-29 13:25:00,136.93,136.95,136.9,136.9,8100.0,105.2211,105.2365,105.1981,105.1981,8100.0
2011-04-29 13:30:00,136.91,136.97,136.9,136.97,24500.0,105.2058,105.2519,105.1981,105.2519,24500.0
2011-04-29 13:35:00,136.97,136.99,136.96,136.97,4400.0,105.2519,105.2672,105.2442,105.2519,4400.0
2011-04-29 13:40:00,136.97,136.99,136.97,136.98,5300.0,105.2519,105.2672,105.2519,105.2595,5300.0
2011-04-29 13:45:00,136.98,137.0,136.96,136.96,10400.0,105.2595,105.2749,105.2442,105.2442,10400.0
2011-04-29 13:50:00,136.96,136.96,136.91,136.92,8000.0,105.2442,105.2442,105.2058,105.2134,8000.0
2011-04-29 13:55:00,136.91,136.91,136.85,136.86,10000.0,105.2058,105.2058,105.1597,105.1673,10000.0
2011-04-29 14:00:00,136.85,136.87,136.82,136.86,17600.0,105.1597,105.175,105.1366,105.1673,17600.0
2011-04-29 14:05:00,136.85,136.88,136.85,136.88,5100.0,105.1597,105.1827,105.1597,105.1827,5100.0
2011-04-29 14:10:00,136.88,136.91,136.86,136.86,7500.0,105.1827,105.2058,105.1673,105.1673,7500.0
2011-04-29 14:15:00,136.86,136.87,136.85,136.87,12200.0,105.1673,105.175,105.1597,105.175,12200.0
2011-04-29 14:20:00,136.87,136.89,136.85,136.85,15600.0,105.175,105.1904,105.1597,105.1597,15600.0
2011-04-29 14:25:00,136.86,136.9,136.86,136.89,10300.0,105.1673,105.1981,105.1673,105.1904,10300.0
2011-04-29 14:30:00,136.9,136.93,136.88,136.93,14300.0,105.1981,105.2211,105.1827,105.2211,14300.0
2011-04-29 14:35:00,136.94,137.03,136.91,137.03,17300.0,105.2288,105.298,105.2058,105.298,17300.0
2011-04-29 14:40:00,137.02,137.03,136.93,136.93,8600.0,105.2903,105.298,105.2211,105.2211,8600.0
2011-04-29 14:45:00,136.94,136.96,136.92,136.93,7100.0,105.2288,105.2442,105.2134,105.2211,7100.0
2011-04-29 14:50:00,136.92,136.93,136.88,136.93,28500.0,105.2134,105.2211,105.1827,105.2211,28500.0
2011-04-29 14:55:00,136.92,136.93,136.85,136.85,29800.0,105.2134,105.2211,105.1597,105.1597,29800.0
2011-04-29 15:00:00,136.85,136.85,136.78,136.81,12400.0,105.1597,105.1597,105.1059,105.1289,12400.0
2011-04-29 15:05:00,136.82,136.9,136.82,136.87,18700.0,105.1366,105.1981,105.1366,105.175,18700.0
2011-04-29 15:10:00,136.86,136.86,136.82,136.83,16300.0,105.1673,105.1673,105.1366,105.1443,16300.0
2011-04-29 15:15:00,136.83,136.85,136.75,136.75,24800.0,105.1443,105.1597,105.0828,105.0828,24800.0
2011-04-29 15:20:00,136.75,136.79,136.74,136.74,16700.0,105.0828,105.1135,105.0751,105.0751,16700.0
2011-04-29 15:25:00,136.73,136.74,136.7,136.74,6600.0,105.0674,105.0751,105.0444,105.0751,6600.0
2011-04-29 15:30:00,136.74,136.81,136.74,136.78,17200.0,105.0751,105.1289,105.0751,105.1059,17200.0
2011-04-29 15:35:00,136.8,136.88,136.78,136.87,28600.0,105.1212,105.1827,105.1059,105.175,28600.0
2011-04-29 15:40:00,136.87,136.87,136.8,136.85,24600.0,105.175,105.175,105.1212,105.1597,24600.0
2011-04-29 15:45:00,136.85,136.95,136.83,136.93,66500.0,105.1597,105.2365,105.1443,105.2211,66500.0
2011-04-29 15:50:00,136.93,136.93,136.84,136.87,19100.0,105.2211,105.2211,105.152,105.175,19100.0
2011-04-29 15:55:00,136.88,136.95,136.87,136.91,34600.0,105.1827,105.2365,105.175,105.2058,34600.0
2011-05-02 09:30:00,137.56,137.62,137.42,137.44,70300.0,105.7052,105.7513,105.5977,105.613,70300.0
2011-05-02 09:35:00,137.45,137.45,137.28,137.29,37600.0,105.6207,105.6207,105.4901,105.4978,37600.0
2011-05-02 09:40:00,137.3,137.3,137.17,137.18,53400.0,105.5054,105.5054,105.4056,105.4132,53400.0
2011-05-02 09:45:00,137.19,137.28,137.13,137.24,33700.0,105.4209,105.4901,105.3748,105.4593,33700.0
2011-05-02 09:50:00,137.24,137.39,137.24,137.37,13600.0,105.4593,105.5746,105.4593,105.5592,13600.0
2011-05-02 09:55:00,137.38,137.4,137.32,137.32,7000.0,105.5669,105.5823,105.5208,105.5208,7000.0
2011-05-02 10:00:00,137.32,137.46,137.32,137.43,67000.0,105.5208,105.6284,105.5208,105.6053,67000.0
2011-05-02 10:05:00,137.4,137.4,137.22,137.27,37500.0,105.5823,105.5823,105.444,105.4824,37500.0
2011-05-02 10:10:00,137.29,137.44,137.28,137.42,15000.0,105.4978,105.613,105.4901,105.5977,15000.0
2011-05-02 10:15:00,137.43,137.45,137.39,137.43,13500.0,105.6053,105.6207,105.5746,105.6053,13500.0
2011-05-02 10:20:00,137.43,137.55,137.43,137.55,30500.0,105.6053,105.6976,105.6053,105.6976,30500.0
2011-05-02 10:25:00,137.56,137.57,137.51,137.56,22000.0,105.7052,105.7129,105.6668,105.7052,22000.0
2011-05-02 10:30:00,137.58,137.64,137.57,137.62,12000.0,105.7206,105.7667,105.7129,105.7513,12000.0
2011-05-02 10:35:00,137.61,137.62,137.54,137.57,21400.0,105.7437,105.7513,105.6899,105.7129,21400.0
2011-05-02 10:40:00,137.56,137.57,137.54,137.54,3300.0,105.7052,105.7129,105.6899,105.6899,3300.0
2011-05-02 10:45:00,137.55,137.63,137.52,137.58,7600.0,105.6976,105.759,105.6745,105.7206,7600.0
2011-05-02 10:50:00,137.57,137.58,137.5,137.52,10000.0,105.7129,105.7206,105.6591,105.6745,10000.0
2011-05-02 10:55:00,137.5,137.52,137.47,137.51,13800.0,105.6591,105.6745,105.6361,105.6668,13800.0
2011-05-02 11:00:00,137.5,137.53,137.47,137.49,14400.0,105.6591,105.6822,105.6361,105.6514,14400.0
2011-05-02 11:05:00,137.49,137.58,137.48,137.56,27900.0,105.6514,105.7206,105.6438,105.7052,27900.0
2011-05-02 11:10:00,137.55,137.56,137.52,137.56,3200.0,105.6976,105.7052,105.6745,105.7052,3200.0
2011-05-02 11:15:00,137.53,137.54,137.49,137.5,4200.0,105.6822,105.6899,105.6514,105.6591,4200.0
2011-05-02 11:20:00,137.48,137.48,137.26,137.28,64400.0,105.6438,105.6438,105.4747,105.4901,64400.0
2011-05-02 11:25:00,137.29,137.33,137.26,137.26,16100.0,105.4978,105.5285,105.4747,105.4747,16100.0
2011-05-02 11:30:00,137.24,137.25,137.18,137.22,30000.0,105.4593,105.467,105.4132,105.444,30000.0
2011-05-02 11:35:00,137.23,137.27,137.19,137.24,16300.0,105.4517,105.4824,105.4209,105.4593,16300.0
2011-05-02 11:40:00,137.25,137.25,137.13,137.18,14100.0,105.467,105.467,105.3748,105.4132,14100.0
2011-05-02 11:45:00,137.21,137.23,137.06,137.06,13400.0,105.4363,105.4517,105.321,105.321,13400.0
2011-05-02 11:50:00,137.06,137.15,137.06,137.15,41300.0,105.321,105.3902,105.321,105.3902,41300.0
2011-05-02 11:55:00,137.13,137.15,137.1,137.11,30000.0,105.3748,105.3902,105.3518,105.3594,30000.0
2011-05-02 12:00:00,137.11,137.12,137.08,137.1,24200.0,105.3594,105.3671,105.3364,105.3518,24200.0
2011-05-02 12:05:00,137.1,137.1,137.02,137.08,31800.0,105.3518,105.3518,105.2903,105.3364,31800.0
2011-05-02 12:10:00,137.09,137.16,137.08,137.15,12000.0,105.3441,105.3979,105.3364,105.3902,12000.0
2011-05-02 12:15:00,137.14,137.16,136.99,137.03,9200.0,105.3825,105.3979,105.2672,105.298,9200.0
2011-05-02 12:20:00,137.03,137.04,136.85,136.85,62700.0,105.298,105.3057,105.1597,105.1597,62700.0
2011-05-02 12:25:00,136.85,136.86,136.72,136.73,32800.0,105.1597,105.1673,105.0598,105.0674,32800.0
2011-05-02 12:30:00,136.72,136.78,136.62,136.74,23200.0,105.0598,105.1059,104.9829,105.0751,23200.0
2011-05-02 12:35:00,136.75,136.8,136.73,136.79,27800.0,105.0828,105.1212,105.0674,105.1135,27800.0
2011-05-02 12:40:00,136.77,136.78,136.74,136.77,2300.0,105.0982,105.1059,105.0751,105.0982,2300.0
2011-05-02 12:45:00,136.75,136.78,136.75,136.75,10600.0,105.0828,105.1059,105.0828,105.0828,10600.0
2011-05-02 12:50:00,136.75,136.81,136.75,136.81,5300.0,105.0828,105.1289,105.0828,105.1289,5300.0
2011-05-02 12:55:00,136.83,136.85,136.77,136.78,9100.0,105.1443,105.1597,105.0982,105.1059,9100.0
2011-05-02 13:00:00,136.79,136.85,136.78,136.84,2700.0,105.1135,105.1597,105.1059,105.152,2700.0
2011-05-02 13:05:00,136.84,136.87,136.83,136.84,6500.0,105.152,105.175,105.1443,105.152,6500.0
2011-05-02 13:10:00,136.85,136.88,136.83,136.88,13500.0,105.1597,105.1827,105.1443,105.1827,13500.0
2011-05-02 13:15:00,136.9,136.95,136.9,136.94,16000.0,105.1981,105.2365,105.1981,105.2288,16000.0
2011-05-02 13:20:00,136.91,136.94,136.9,136.91,3400.0,105.2058,105.2288,105.1981,105.2058,3400.0
2011-05-02 13:25:00,136.91,137.04,136.91,137.01,8300.0,105.2058,105.3057,105.2058,105.2826,8300.0
2011-05-02 13:30:00,137.02,137.04,137.0,137.02,6200.0,105.2903,105.3057,105.2749,105.2903,6200.0
2011-05-02 13:35:00,137.02,137.03,136.98,136.99,8000.0,105.2903,105.298,105.2595,105.2672,8000.0
2011-05-02 13:40:00,137.0,137.01,136.97,136.97,4600.0,105.2749,105.2826,105.2519,105.2519,4600.0
2011-05-02 13:45:00,136.99,137.01,136.98,137.0,5600.0,105.2672,105.2826,105.2595,105.2749,5600.0
2011-05-02 13:50:00,137.0,137.0,136.91,136.92,14400.0,105.2749,105.2749,105.2058,105.2134,14400.0
2011-05-02 13:55:00,136.93,136.95,136.93,136.95,3400.0,105.2211,105.2365,105.2211,105.2365,3400.0
2011-05-02 14:00:00,136.95,137.01,136.94,137.01,42800.0,105.2365,105.2826,105.2288,105.2826,42800.0
2011-05-02 14:05:00,137.01,137.03,136.99,137.03,10800.0,105.2826,105.298,105.2672,105.298,10800.0
2011-05-02 14:10:00,137.03,137.12,137.02,137.11,49600.0,105.298,105.3671,105.2903,105.3594,49600.0
2011-05-02 14:15:00,137.1,137.11,137.07,137.09,14800.0,105.3518,105.3594,105.3287,105.3441,14800.0
2011-05-02 14:20:00,137.07,137.08,136.99,136.99,15500.0,105.3287,105.3364,105.2672,105.2672,15500.0
2011-05-02 14:25:00,136.98,136.99,136.88,136.9,7600.0,105.2595,105.2672,105.1827,105.1981,7600.0
2011-05-02 14:30:00,136.9,136.97,136.9,136.94,20100.0,105.1981,105.2519,105.1981,105.2288,20100.0
2011-05-02 14:35:00,136.94,136.97,136.91,136.95,7800.0,105.2288,105.2519,105.2058,105.2365,7800.0
2011-05-02 14:40:00,136.94,136.96,136.92,136.93,20300.0,105.2288,105.2442,105.2134,105.2211,20300.0
2011-05-02 14:45:00,136.94,136.96,136.88,136.88,27500.0,105.2288,105.2442,105.1827,105.1827,27500.0
2011-05-02 14:50:00,136.88,136.89,136.85,136.86,145100.0,105.1827,105.1904,105.1597,105.1673,145100.0
2011-05-02 14:55:00,136.87,136.87,136.71,136.73,29800.0,105.175,105.175,105.0521,105.0674,29800.0
2011-05-02 15:00:00,136.73,136.77,136.71,136.72,7900.0,105.0674,105.0982,105.0521,105.0598,7900.0
2011-05-02 15:05:00,136.76,136.87,136.76,136.87,23100.0,105.0905,105.175,105.0905,105.175,23100.0
2011-05-02 15:10:00,136.86,136.87,136.77,136.77,10700.0,105.1673,105.175,105.0982,105.0982,10700.0
2011-05-02 15:15:00,136.76,136.81,136.7,136.7,14300.0,105.0905,105.1289,105.0444,105.0444,14300.0
2011-05-02 15:20:00,136.73,136.78,136.71,136.78,15000.0,105.0674,105.1059,105.0521,105.1059,15000.0
2011-05-02 15:25:00,136.79,136.79,136.61,136.64,40900.0,105.1135,105.1135,104.9752,104.9983,40900.0
2011-05-02 15:30:00,136.64,136.64,136.57,136.59,39600.0,104.9983,104.9983,104.9445,104.9599,39600.0
2011-05-02 15:35:00,136.59,136.61,136.49,136.56,238300.0,104.9599,104.9752,104.883,104.9368,238300.0
2011-05-02 15:40:00,136.55,136.55,136.41,136.44,101000.0,104.9291,104.9291,104.8215,104.8446,101000.0
2011-05-02 15:45:00,136.45,136.66,136.43,136.65,44600.0,104.8523,105.0137,104.8369,105.006,44600.0
2011-05-02 15:50:00,136.64,136.74,136.62,136.7,34100.0,104.9983,105.0751,104.9829,105.0444,34100.0
2011-05-02 15:55:00,136.7,136.74,136.65,136.7,85600.0,105.0444,105.0751,105.006,105.0444,85600.0
2011-05-03 09:30:00,136.4,136.53,136.36,136.48,52100.0,104.8139,104.9138,104.7831,104.8753,52100.0
2011-05-03 09:35:00,136.47,136.48,136.43,136.44,27900.0,104.8676,104.8753,104.8369,104.8446,27900.0
2011-05-03 09:40:00,136.44,136.47,136.23,136.27,31300.0,104.8446,104.8676,104.6832,104.714,31300.0
2011-05-03 09:45:00,136.25,136.31,136.13,136.31,45100.0,104.6986,104.7447,104.6064,104.7447,45100.0
2011-05-03 09:50:00,136.32,136.46,136.28,136.44,77700.0,104.7524,104.86,104.7216,104.8446,77700.0
2011-05-03 09:55:00,136.44,136.61,136.44,136.53,34900.0,104.8446,104.9752,104.8446,104.9138,34900.0
2011-05-03 10:00:00,136.56,136.65,136.55,136.56,49100.0,104.9368,105.006,104.9291,104.9368,49100.0
2011-05-03 10:05:00,136.58,136.66,136.46,136.49,67600.0,104.9522,105.0137,104.86,104.883,67600.0
2011-05-03 10:10:00,136.5,136.5,136.4,136.46,36900.0,104.8907,104.8907,104.8139,104.86,36900.0
2011-05-03 10:15:00,136.49,136.59,136.49,136.49,43700.0,104.883,104.9599,104.883,104.883,43700.0
2011-05-03 10:20:00,136.5,136.54,136.34,136.38,65400.0,104.8907,104.9214,104.7678,104.7985,65400.0
2011-05-03 10:25:00,136.37,136.49,136.35,136.41,13300.0,104.7908,104.883,104.7754,104.8215,13300.0
2011-05-03 10:30:00,136.42,136.45,136.33,136.37,23000.0,104.8292,104.8523,104.7601,104.7908,23000.0
2011-05-03 10:35:00,136.36,136.36,136.2,136.21,33800.0,104.7831,104.7831,104.6602,104.6679,33800.0
2011-05-03 10:40:00,136.19,136.19,136.07,136.12,25200.0,104.6525,104.6525,104.5603,104.5987,25200.0
2011-05-03 10:45:00,136.1,136.26,136.06,136.24,18700.0,104.5833,104.7063,104.5526,104.6909,18700.0
2011-05-03 10:50:00,136.24,136.24,136.14,136.18,14700.0,104.6909,104.6909,104.6141,104.6448,14700.0
2011-05-03 10:55:00,136.18,136.18,136.07,136.15,43400.0,104.6448,104.6448,104.5603,104.6218,43400.0
2011-05-03 11:00:00,136.15,136.27,136.15,136.25,25800.0,104.6218,104.714,104.6218,104.6986,25800.0
2011-05-03 11:05:00,136.27,136.29,136.12,136.14,13900.0,104.714,104.7293,104.5987,104.6141,13900.0
2011-05-03 11:10:00,136.13,136.27,136.13,136.27,11000.0,104.6064,104.714,104.6064,104.714,11000.0
2011-05-03 11:15:00,136.26,136.39,136.26,136.35,8200.0,104.7063,104.8062,104.7063,104.7754,8200.0
2011-05-03 11:20:00,136.35,136.5,136.35,136.44,10700.0,104.7754,104.8907,104.7754,104.8446,10700.0
2011-05-03 11:25:00,136.43,136.43,136.35,136.4,11700.0,104.8369,104.8369,104.7754,104.8139,11700.0
2011-05-03 11:30:00,136.4,136.46,136.38,136.46,13500.0,104.8139,104.86,104.7985,104.86,13500.0
2011-05-03 11:35:00,136.47,136.54,136.45,136.49,15500.0,104.8676,104.9214,104.8523,104.883,15500.0
2011-05-03 11:40:00,136.48,136.61,136.48,136.6,18600.0,104.8753,104.9752,104.8753,104.9675,18600.0
2011-05-03 11:45:00,136.6,136.61,136.5,136.52,13100.0,104.9675,104.9752,104.8907,104.9061,13100.0
2011-05-03 11:50:00,136.51,136.53,136.49,136.52,6500.0,104.8984,104.9138,104.883,104.9061,6500.0
2011-05-03 11:55:00,136.51,136.54,136.5,136.51,14100.0,104.8984,104.9214,104.8907,104.8984,14100.0
2011-05-03 12:00:00,136.52,136.59,136.52,136.55,15600.0,104.9061,104.9599,104.9061,104.9291,15600.0
2011-05-03 12:05:00,136.55,136.57,136.48,136.51,15900.0,104.9291,104.9445,104.8753,104.8984,15900.0
2011-05-03 12:10:00,136.52,136.57,136.52,136.52,14300.0,104.9061,104.9445,104.9061,104.9061,14300.0
2011-05-03 12:15:00,136.51,136.52,136.48,136.49,9300.0,104.8984,104.9061,104.8753,104.883,9300.0
2011-05-03 12:20:00,136.5,136.51,136.41,136.43,14800.0,104.8907,104.8984,104.8215,104.8369,14800.0
2011-05-03 12:25:00,136.43,136.46,136.42,136.43,23600.0,104.8369,104.86,104.8292,104.8369,23600.0
2011-05-03 12:30:00,136.43,136.45,136.4,136.41,16100.0,104.8369,104.8523,104.8139,104.8215,16100.0
2011-05-03 12:35:00,136.41,136.42,136.32,136.32,30500.0,104.8215,104.8292,104.7524,104.7524,30500.0
2011-05-03 12:40:00,136.3,136.33,136.27,136.33,15900.0,104.737,104.7601,104.714,104.7601,15900.0
2011-05-03 12:45:00,136.33,136.35,136.31,136.32,16200.0,104.7601,104.7754,104.7447,104.7524,16200.0
2011-05-03 12:50:00,136.32,136.32,136.23,136.23,10500.0,104.7524,104.7524,104.6832,104.6832,10500.0
2011-05-03 12:55:00,136.24,136.24,136.17,136.2,17600.0,104.6909,104.6909,104.6371,104.6602,17600.0
2011-05-03 13:00:00,136.18,136.2,136.15,136.18,25900.0,104.6448,104.6602,104.6218,104.6448,25900.0
2011-05-03 13:05:00,136.18,136.21,136.11,136.2,80100.0,104.6448,104.6679,104.591,104.6602,80100.0
2011-05-03 13:10:00,136.2,136.26,136.19,136.24,34900.0,104.6602,104.7063,104.6525,104.6909,34900.0
2011-05-03 13:15:00,136.24,136.28,136.24,136.28,10900.0,104.6909,104.7216,104.6909,104.7216,10900.0
2011-05-03 13:20:00,136.26,136.26,136.15,136.17,42200.0,104.7063,104.7063,104.6218,104.6371,42200.0
2011-05-03 13:25:00,136.17,136.17,136.0,136.0,40800.0,104.6371,104.6371,104.5065,104.5065,40800.0
2011-05-03 13:30:00,135.99,136.06,135.94,136.06,40900.0,104.4988,104.5526,104.4604,104.5526,40900.0
2011-05-03 13:35:00,136.06,136.12,136.05,136.06,15600.0,104.5526,104.5987,104.5449,104.5526,15600.0
2011-05-03 13:40:00,136.06,136.08,135.85,135.92,26700.0,104.5526,104.568,104.3912,104.445,26700.0
2011-05-03 13:45:00,135.93,135.93,135.79,135.92,68400.0,104.4527,104.4527,104.3451,104.445,68400.0
2011-05-03 13:50:00,135.93,135.96,135.84,135.95,20900.0,104.4527,104.4758,104.3835,104.4681,20900.0
2011-05-03 13:55:00,135.94,135.95,135.87,135.94,21300.0,104.4604,104.4681,104.4066,104.4604,21300.0
2011-05-03 14:00:00,135.93,135.95,135.88,135.93,16900.0,104.4527,104.4681,104.4143,104.4527,16900.0
2011-05-03 14:05:00,135.91,135.91,135.74,135.77,55600.0,104.4373,104.4373,104.3067,104.3297,55600.0
2011-05-03 14:10:00,135.74,135.74,135.6,135.69,56800.0,104.3067,104.3067,104.1991,104.2683,56800.0
2011-05-03 14:15:00,135.69,135.74,135.69,135.71,14600.0,104.2683,104.3067,104.2683,104.2836,14600.0
2011-05-03 14:20:00,135.68,135.72,135.62,135.62,12300.0,104.2606,104.2913,104.2145,104.2145,12300.0
2011-05-03 14:25:00,135.62,135.83,135.62,135.82,27800.0,104.2145,104.3759,104.2145,104.3682,27800.0
2011-05-03 14:30:00,135.83,135.89,135.78,135.78,22400.0,104.3759,104.422,104.3374,104.3374,22400.0
2011-05-03 14:35:00,135.78,135.78,135.6,135.61,41900.0,104.3374,104.3374,104.1991,104.2068,41900.0
2011-05-03 14:40:00,135.62,135.79,135.61,135.75,26600.0,104.2145,104.3451,104.2068,104.3144,26600.0
2011-05-03 14:45:00,135.75,135.75,135.67,135.71,13800.0,104.3144,104.3144,104.2529,104.2836,13800.0
2011-05-03 14:50:00,135.72,135.72,135.54,135.55,53500.0,104.2913,104.2913,104.153,104.1607,53500.0
2011-05-03 14:55:00,135.55,135.61,135.5,135.61,78200.0,104.1607,104.2068,104.1223,104.2068,78200.0
2011-05-03 15:00:00,135.61,135.75,135.61,135.75,30600.0,104.2068,104.3144,104.2068,104.3144,30600.0
2011-05-03 15:05:00,135.76,135.8,135.73,135.76,19900.0,104.3221,104.3528,104.299,104.3221,19900.0
2011-05-03 15:10:00,135.76,135.87,135.72,135.85,36000.0,104.3221,104.4066,104.2913,104.3912,36000.0
2011-05-03 15:15:00,135.86,135.92,135.83,135.83,28400.0,104.3989,104.445,104.3759,104.3759,28400.0
2011-05-03 15:20:00,135.83,136.02,135.83,136.01,54500.0,104.3759,104.5219,104.3759,104.5142,54500.0
2011-05-03 15:25:00,136.02,136.04,135.95,135.99,46600.0,104.5219,104.5372,104.4681,104.4988,46600.0
2011-05-03 15:30:00,135.98,136.09,135.97,136.02,82600.0,104.4911,104.5756,104.4834,104.5219,82600.0
2011-05-03 15:35:00,136.03,136.03,135.89,135.94,41700.0,104.5295,104.5295,104.422,104.4604,41700.0
2011-05-03 15:40:00,135.97,136.05,135.92,136.04,57900.0,104.4834,104.5449,104.445,104.5372,57900.0
2011-05-03 15:45:00,136.04,136.11,136.03,136.03,110800.0,104.5372,104.591,104.5295,104.5295,110800.0
2011-05-03 15:50:00,136.04,136.21,136.04,136.19,74100.0,104.5372,104.6679,104.5372,104.6525,74100.0
2011-05-03 15:55:00,136.18,136.26,136.16,136.18,199000.0,104.6448,104.7063,104.6294,104.6448,199000.0
2011-05-04 09:30:00,136.11,136.18,135.99,136.07,52200.0,104.591,104.6448,104.4988,104.5603,52200.0
2011-05-04 09:35:00,136.09,136.1,135.93,136.1,22800.0,104.5756,104.5833,104.4527,104.5833,22800.0
2011-05-04 09:40:00,136.09,136.09,135.77,135.87,40500.0,104.5756,104.5756,104.3297,104.4066,40500.0
2011-05-04 09:45:00,135.88,136.05,135.84,136.05,16700.0,104.4143,104.5449,104.3835,104.5449,16700.0
2011-05-04 09:50:00,136.05,136.05,135.85,135.93,12200.0,104.5449,104.5449,104.3912,104.4527,12200.0
2011-05-04 09:55:00,135.96,136.05,135.5,135.66,125100.0,104.4758,104.5449,104.1223,104.2452,125100.0
2011-05-04 10:00:00,135.61,135.62,135.26,135.48,119300.0,104.2068,104.2145,103.9378,104.1069,119300.0
2011-05-04 10:05:00,135.48,135.48,135.04,135.06,39900.0,104.1069,104.1069,103.7688,103.7842,39900.0
2011-05-04 10:10:00,135.05,135.32,135.03,135.32,72400.0,103.7765,103.984,103.7611,103.984,72400.0
2011-05-04 10:15:00,135.32,135.38,135.25,135.38,36700.0,103.984,104.0301,103.9302,104.0301,36700.0
2011-05-04 10:20:00,135.41,135.41,135.28,135.28,852700.0,104.0531,104.0531,103.9532,103.9532,852700.0
2011-05-04 10:25:00,135.29,135.35,135.23,135.27,26700.0,103.9609,104.007,103.9148,103.9455,26700.0
2011-05-04 10:30:00,135.25,135.37,135.2,135.28,60700.0,103.9302,104.0224,103.8917,103.9532,60700.0
2011-05-04 10:35:00,135.28,135.3,135.13,135.25,64300.0,103.9532,103.9686,103.838,103.9302,64300.0
2011-05-04 10:40:00,135.27,135.31,135.08,135.08,74900.0,103.9455,103.9763,103.7995,103.7995,74900.0
2011-05-04 10:45:00,135.06,135.18,134.97,135.02,83800.0,103.7842,103.8764,103.715,103.7534,83800.0
2011-05-04 10:50:00,135.05,135.23,135.03,135.19,97600.0,103.7765,103.9148,103.7611,103.8841,97600.0
2011-05-04 10:55:00,135.19,135.29,135.18,135.28,35300.0,103.8841,103.9609,103.8764,103.9532,35300.0
2011-05-04 11:00:00,135.29,135.33,135.2,135.25,15500.0,103.9609,103.9916,103.8917,103.9302,15500.0
2011-05-04 11:05:00,135.25,135.26,135.15,135.23,12200.0,103.9302,103.9378,103.8533,103.9148,12200.0
2011-05-04 11:10:00,135.24,135.32,135.13,135.2,21200.0,103.9225,103.984,103.838,103.8917,21200.0
2011-05-04 11:15:00,135.19,135.19,134.77,134.82,59200.0,103.8841,103.8841,103.5613,103.5997,59200.0
2011-05-04 11:20:00,134.88,134.92,134.82,134.9,12100.0,103.6458,103.6766,103.5997,103.6612,12100.0
2011-05-04 11:25:00,134.88,135.03,134.81,135.03,11600.0,103.6458,103.7611,103.5921,103.7611,11600.0
2011-05-04 11:30:00,134.99,135.06,134.93,135.06,14200.0,103.7304,103.7842,103.6843,103.7842,14200.0
2011-05-04 11:35:00,135.05,135.07,134.95,135.01,9000.0,103.7765,103.7918,103.6996,103.7457,9000.0
2011-05-04 11:40:00,135.01,135.07,134.94,135.04,8200.0,103.7457,103.7918,103.692,103.7688,8200.0
2011-05-04 11:45:00,135.02,135.06,134.99,135.0,4200.0,103.7534,103.7842,103.7304,103.7381,4200.0
2011-05-04 11:50:00,134.98,135.03,134.9,134.9,7100.0,103.7227,103.7611,103.6612,103.6612,7100.0
2011-05-04 11:55:00,134.89,135.06,134.88,135.05,15400.0,103.6535,103.7842,103.6458,103.7765,15400.0
2011-05-04 12:00:00,135.07,135.16,135.06,135.13,16300.0,103.7918,103.861,103.7842,103.838,16300.0
2011-05-04 12:05:00,135.13,135.13,135.03,135.11,7000.0,103.838,103.838,103.7611,103.8226,7000.0
2011-05-04 12:10:00,135.1,135.12,135.01,135.02,6500.0,103.8149,103.8303,103.7457,103.7534,6500.0
2011-05-04 12:15:00,135.05,135.07,134.97,134.98,2600.0,103.7765,103.7918,103.715,103.7227,2600.0
2011-05-04 12:20:00,134.99,134.99,134.76,134.76,18100.0,103.7304,103.7304,103.5536,103.5536,18100.0
2011-05-04 12:25:00,134.75,134.83,134.72,134.81,272200.0,103.546,103.6074,103.5229,103.5921,272200.0
2011-05-04 12:30:00,134.81,134.88,134.8,134.86,45500.0,103.5921,103.6458,103.5844,103.6305,45500.0
2011-05-04 12:35:00,134.84,134.88,134.81,134.86,24800.0,103.6151,103.6458,103.5921,103.6305,24800.0
2011-05-04 12:40:00,134.87,134.89,134.75,134.75,19600.0,103.6382,103.6535,103.546,103.546,19600.0
2011-05-04 12:45:00,134.76,134.88,134.74,134.87,14100.0,103.5536,103.6458,103.5383,103.6382,14100.0
2011-05-04 12:50:00,134.88,134.88,134.7,134.78,49800.0,103.6458,103.6458,103.5075,103.569,49800.0
2011-05-04 12:55:00,134.81,134.92,134.81,134.89,27400.0,103.5921,103.6766,103.5921,103.6535,27400.0
2011-05-04 13:00:00,134.88,135.04,134.84,135.04,107000.0,103.6458,103.7688,103.6151,103.7688,107000.0
2011-05-04 13:05:00,135.04,135.12,135.0,135.0,50200.0,103.7688,103.8303,103.7381,103.7381,50200.0
2011-05-04 13:10:00,135.01,135.09,135.0,135.08,14300.0,103.7457,103.8072,103.7381,103.7995,14300.0
2011-05-04 13:15:00,135.06,135.15,135.01,135.13,50700.0,103.7842,103.8533,103.7457,103.838,50700.0
2011-05-04 13:20:00,135.12,135.21,135.09,135.17,48800.0,103.8303,103.8994,103.8072,103.8687,48800.0
2011-05-04 13:25:00,135.16,135.19,135.09,135.12,45900.0,103.861,103.8841,103.8072,103.8303,45900.0
2011-05-04 13:30:00,135.15,135.21,135.15,135.19,20000.0,103.8533,103.8994,103.8533,103.8841,20000.0
2011-05-04 13:35:00,135.18,135.31,135.15,135.29,70200.0,103.8764,103.9763,103.8533,103.9609,70200.0
2011-05-04 13:40:00,135.27,135.28,135.23,135.24,57400.0,103.9455,103.9532,103.9148,103.9225,57400.0
2011-05-04 13:45:00,135.22,135.25,135.2,135.22,36300.0,103.9071,103.9302,103.8917,103.9071,36300.0
2011-05-04 13:50:00,135.21,135.28,135.18,135.28,7000.0,103.8994,103.9532,103.8764,103.9532,7000.0
2011-05-04 13:55:00,135.26,135.36,135.25,135.3,15600.0,103.9378,104.0147,103.9302,103.9686,15600.0
2011-05-04 14:00:00,135.28,135.29,135.2,135.2,45300.0,103.9532,103.9609,103.8917,103.8917,45300.0
2011-05-04 14:05:00,135.19,135.23,135.16,135.18,10100.0,103.8841,103.9148,103.861,103.8764,10100.0
2011-05-04 14:10:00,135.18,135.24,135.11,135.24,5300.0,103.8764,103.9225,103.8226,103.9225,5300.0
2011-05-04 14:15:00,135.26,135.48,135.23,135.48,15300.0,103.9378,104.1069,103.9148,104.1069,15300.0
2011-05-04 14:20:00,135.47,135.57,135.47,135.53,87100.0,104.0992,104.1761,104.0992,104.1453,87100.0
2011-05-04 14:25:00,135.55,135.6,135.53,135.55,21000.0,104.1607,104.1991,104.1453,104.1607,21000.0
2011-05-04 14:30:00,135.54,135.62,135.46,135.49,14500.0,104.153,104.2145,104.0915,104.1146,14500.0
2011-05-04 14:35:00,135.48,135.61,135.46,135.59,20700.0,104.1069,104.2068,104.0915,104.1914,20700.0
2011-05-04 14:40:00,135.63,135.67,135.58,135.59,11300.0,104.2222,104.2529,104.1837,104.1914,11300.0
2011-05-04 14:45:00,135.59,135.61,135.46,135.52,22800.0,104.1914,104.2068,104.0915,104.1376,22800.0
2011-05-04 14:50:00,135.52,135.64,135.52,135.64,8800.0,104.1376,104.2299,104.1376,104.2299,8800.0
2011-05-04 14:55:00,135.66,135.67,135.38,135.42,25200.0,104.2452,104.2529,104.0301,104.0608,25200.0
2011-05-04 15:00:00,135.42,135.5,135.32,135.32,22300.0,104.0608,104.1223,103.984,103.984,22300.0
2011-05-04 15:05:00,135.32,135.34,135.2,135.23,12400.0,103.984,103.9993,103.8917,103.9148,12400.0
2011-05-04 15:10:00,135.23,135.29,135.21,135.21,12700.0,103.9148,103.9609,103.8994,103.8994,12700.0
2011-05-04 15:15:00,135.22,135.36,135.17,135.33,12600.0,103.9071,104.0147,103.8687,103.9916,12600.0
2011-05-04 15:20:00,135.32,135.39,135.31,135.38,9900.0,103.984,104.0377,103.9763,104.0301,9900.0
2011-05-04 15:25:00,135.39,135.5,135.32,135.48,42800.0,104.0377,104.1223,103.984,104.1069,42800.0
2011-05-04 15:30:00,135.47,135.52,135.34,135.34,21100.0,104.0992,104.1376,103.9993,103.9993,21100.0
2011-05-04 15:35:00,135.33,135.47,135.28,135.41,63100.0,103.9916,104.0992,103.9532,104.0531,63100.0
2011-05-04 15:40:00,135.42,135.45,135.32,135.35,67100.0,104.0608,104.0839,103.984,104.007,67100.0
2011-05-04 15:45:00,135.36,135.45,135.29,135.31,79700.0,104.0147,104.0839,103.9609,103.9763,79700.0
2011-05-04 15:50:00,135.33,135.35,135.2,135.21,148500.0,103.9916,104.007,103.8917,103.8994,148500.0
2011-05-04 15:55:00,135.24,135.34,135.23,135.31,33000.0,103.9225,103.9993,103.9148,103.9763,33000.0
2011-05-05 09:30:00,134.51,134.62,134.33,134.38,70400.0,103.3615,103.4461,103.2232,103.2616,70400.0
2011-05-05 09:35:00,134.36,134.49,134.22,134.46,19700.0,103.2463,103.3462,103.1387,103.3231,19700.0
2011-05-05 09:40:00,134.43,134.65,134.43,134.56,23600.0,103.3001,103.4691,103.3001,103.3999,23600.0
2011-05-05 09:45:00,134.56,134.79,134.56,134.74,40500.0,103.3999,103.5767,103.3999,103.5383,40500.0
2011-05-05 09:50:00,134.75,134.76,134.6,134.61,15100.0,103.546,103.5536,103.4307,103.4384,15100.0
2011-05-05 09:55:00,134.59,134.72,134.49,134.67,10200.0,103.423,103.5229,103.3462,103.4845,10200.0
2011-05-05 10:00:00,134.7,134.94,134.7,134.84,44000.0,103.5075,103.692,103.5075,103.6151,44000.0
2011-05-05 10:05:00,134.84,134.95,134.77,134.77,14400.0,103.6151,103.6996,103.5613,103.5613,14400.0
2011-05-05 10:10:00,134.76,134.79,134.6,134.63,20800.0,103.5536,103.5767,103.4307,103.4537,20800.0
2011-05-05 10:15:00,134.61,134.64,134.46,134.57,14300.0,103.4384,103.4614,103.3231,103.4076,14300.0
2011-05-05 10:20:00,134.56,134.7,134.56,134.66,23800.0,103.3999,103.5075,103.3999,103.4768,23800.0
2011-05-05 10:25:00,134.64,134.68,134.58,134.59,43100.0,103.4614,103.4922,103.4153,103.423,43100.0
2011-05-05 10:30:00,134.58,134.63,134.41,134.63,49500.0,103.4153,103.4537,103.2847,103.4537,49500.0
2011-05-05 10:35:00,134.64,134.8,134.63,134.77,79300.0,103.4614,103.5844,103.4537,103.5613,79300.0
2011-05-05 10:40:00,134.78,134.82,134.67,134.68,154200.0,103.569,103.5997,103.4845,103.4922,154200.0
2011-05-05 10:45:00,134.69,134.83,134.69,134.75,30200.0,103.4998,103.6074,103.4998,103.546,30200.0
2011-05-05 10:50:00,134.76,134.76,134.54,134.58,48400.0,103.5536,103.5536,103.3846,103.4153,48400.0
2011-05-05 10:55:00,134.58,134.71,134.54,134.61,22000.0,103.4153,103.5152,103.3846,103.4384,22000.0
2011-05-05 11:00:00,134.61,134.69,134.56,134.66,45700.0,103.4384,103.4998,103.3999,103.4768,45700.0
2011-05-05 11:05:00,134.63,134.63,134.29,134.35,111000.0,103.4537,103.4537,103.1925,103.2386,111000.0
2011-05-05 11:10:00,134.35,134.35,134.16,134.24,145600.0,103.2386,103.2386,103.0926,103.1541,145600.0
2011-05-05 11:15:00,134.23,134.43,134.16,134.39,41800.0,103.1464,103.3001,103.0926,103.2693,41800.0
2011-05-05 11:20:00,134.39,134.51,134.38,134.45,21300.0,103.2693,103.3615,103.2616,103.3154,21300.0
2011-05-05 11:25:00,134.47,134.5,134.44,134.5,25800.0,103.3308,103.3538,103.3077,103.3538,25800.0
2011-05-05 11:30:00,134.5,134.69,134.48,134.67,36700.0,103.3538,103.4998,103.3385,103.4845,36700.0
2011-05-05 11:35:00,134.68,134.84,134.68,134.82,17000.0,103.4922,103.6151,103.4922,103.5997,17000.0
2011-05-05 11:40:00,134.81,134.93,134.81,134.86,8500.0,103.5921,103.6843,103.5921,103.6305,8500.0
2011-05-05 11:45:00,134.89,135.15,134.89,135.09,19600.0,103.6535,103.8533,103.6535,103.8072,19600.0
2011-05-05 11:50:00,135.08,135.11,135.03,135.06,19900.0,103.7995,103.8226,103.7611,103.7842,19900.0
2011-05-05 11:55:00,135.06,135.13,135.03,135.08,19500.0,103.7842,103.838,103.7611,103.7995,19500.0
2011-05-05 12:00:00,135.08,135.4,135.08,135.4,38500.0,103.7995,104.0454,103.7995,104.0454,38500.0
2011-05-05 12:05:00,135.37,135.41,135.31,135.31,13200.0,104.0224,104.0531,103.9763,103.9763,13200.0
2011-05-05 12:10:00,135.31,135.34,135.21,135.24,5500.0,103.9763,103.9993,103.8994,103.9225,5500.0
2011-05-05 12:15:00,135.23,135.27,135.15,135.18,36800.0,103.9148,103.9455,103.8533,103.8764,36800.0
2011-05-05 12:20:00,135.19,135.29,135.13,135.27,22500.0,103.8841,103.9609,103.838,103.9455,22500.0
2011-05-05 12:25:00,135.3,135.39,135.3,135.3,15800.0,103.9686,104.0377,103.9686,103.9686,15800.0
2011-05-05 12:30:00,135.31,135.31,135.13,135.16,11900.0,103.9763,103.9763,103.838,103.861,11900.0
2011-05-05 12:35:00,135.1,135.17,135.1,135.12,23800.0,103.8149,103.8687,103.8149,103.8303,23800.0
2011-05-05 12:40:00,135.11,135.17,135.1,135.13,5900.0,103.8226,103.8687,103.8149,103.838,5900.0
2011-05-05 12:45:00,135.15,135.15,135.06,135.13,12800.0,103.8533,103.8533,103.7842,103.838,12800.0
2011-05-05 12:50:00,135.12,135.12,135.0,135.0,7700.0,103.8303,103.8303,103.7381,103.7381,7700.0
2011-05-05 12:55:00,135.01,135.08,134.98,135.07,18700.0,103.7457,103.7995,103.7227,103.7918,18700.0
2011-05-05 13:00:00,135.05,135.18,135.04,135.18,10900.0,103.7765,103.8764,103.7688,103.8764,10900.0
2011-05-05 13:05:00,135.15,135.17,135.06,135.14,10600.0,103.8533,103.8687,103.7842,103.8456,10600.0
2011-05-05 13:10:00,135.12,135.23,135.12,135.23,3900.0,103.8303,103.9148,103.8303,103.9148,3900.0
2011-05-05 13:15:00,135.24,135.26,135.16,135.16,5100.0,103.9225,103.9378,103.861,103.861,5100.0
2011-05-05 13:20:00,135.14,135.19,135.08,135.08,4100.0,103.8456,103.8841,103.7995,103.7995,4100.0
2011-05-05 13:25:00,135.08,135.14,135.07,135.13,1900.0,103.7995,103.8456,103.7918,103.838,1900.0
2011-05-05 13:30:00,135.12,135.15,134.97,134.97,10600.0,103.8303,103.8533,103.715,103.715,10600.0
2011-05-05 13:35:00,135.01,135.01,134.9,134.93,12100.0,103.7457,103.7457,103.6612,103.6843,12100.0
2011-05-05 13:40:00,134.9,134.92,134.82,134.85,23200.0,103.6612,103.6766,103.5997,103.6228,23200.0
2011-05-05 13:45:00,134.85,134.94,134.82,134.9,8200.0,103.6228,103.692,103.5997,103.6612,8200.0
2011-05-05 13:50:00,134.87,134.93,134.82,134.85,12200.0,103.6382,103.6843,103.5997,103.6228,12200.0
2011-05-05 13:55:00,134.85,134.99,134.82,134.98,12600.0,103.6228,103.7304,103.5997,103.7227,12600.0
2011-05-05 14:00:00,134.98,134.98,134.81,134.83,8000.0,103.7227,103.7227,103.5921,103.6074,8000.0
2011-05-05 14:05:00,134.83,134.87,134.81,134.81,5300.0,103.6074,103.6382,103.5921,103.5921,5300.0
2011-05-05 14:10:00,134.76,134.81,134.67,134.81,26900.0,103.5536,103.5921,103.4845,103.5921,26900.0
2011-05-05 14:15:00,134.82,134.84,134.8,134.83,5700.0,103.5997,103.6151,103.5844,103.6074,5700.0
2011-05-05 14:20:00,134.84,135.08,134.82,135.02,13200.0,103.6151,103.7995,103.5997,103.7534,13200.0
2011-05-05 14:25:00,135.04,135.06,134.98,135.06,8900.0,103.7688,103.7842,103.7227,103.7842,8900.0
2011-05-05 14:30:00,135.08,135.11,135.01,135.09,26900.0,103.7995,103.8226,103.7457,103.8072,26900.0
2011-05-05 14:35:00,135.11,135.19,135.11,135.18,17800.0,103.8226,103.8841,103.8226,103.8764,17800.0
2011-05-05 14:40:00,135.17,135.17,135.02,135.02,90200.0,103.8687,103.8687,103.7534,103.7534,90200.0
2011-05-05 14:45:00,135.0,135.04,134.87,134.94,21600.0,103.7381,103.7688,103.6382,103.692,21600.0
2011-05-05 14:50:00,134.96,134.97,134.71,134.71,24000.0,103.7073,103.715,103.5152,103.5152,24000.0
2011-05-05 14:55:00,134.71,134.79,134.63,134.63,23900.0,103.5152,103.5767,103.4537,103.4537,23900.0
2011-05-05 15:00:00,134.63,134.67,134.56,134.62,37000.0,103.4537,103.4845,103.3999,103.4461,37000.0
2011-05-05 15:05:00,134.62,134.62,134.32,134.32,33100.0,103.4461,103.4461,103.2155,103.2155,33100.0
2011-05-05 15:10:00,134.31,134.32,133.89,134.09,107900.0,103.2078,103.2155,102.8851,103.0388,107900.0
2011-05-05 15:15:00,134.09,134.25,134.02,134.08,32200.0,103.0388,103.1617,102.985,103.0311,32200.0
2011-05-05 15:20:00,134.12,134.15,133.53,133.61,232400.0,103.0618,103.0849,102.6085,102.6699,232400.0
2011-05-05 15:25:00,133.6,133.81,133.47,133.5,107700.0,102.6623,102.8236,102.5624,102.5854,107700.0
2011-05-05 15:30:00,133.49,133.91,133.49,133.88,49500.0,102.5777,102.9005,102.5777,102.8774,49500.0
2011-05-05 15:35:00,133.86,134.0,133.84,133.91,67800.0,102.862,102.9696,102.8467,102.9005,67800.0
2011-05-05 15:40:00,133.89,134.1,133.71,134.08,77000.0,102.8851,103.0465,102.7468,103.0311,77000.0
2011-05-05 15:45:00,134.13,134.14,133.96,134.1,118300.0,103.0695,103.0772,102.9389,103.0465,118300.0
2011-05-05 15:50:00,134.09,134.2,133.99,134.05,73000.0,103.0388,103.1233,102.9619,103.008,73000.0
2011-05-05 15:55:00,134.05,134.16,133.97,134.08,46000.0,103.008,103.0926,102.9466,103.0311,46000.0
2011-05-06 09:30:00,135.43,135.78,135.39,135.78,118700.0,104.0685,104.3374,104.0377,104.3374,118700.0
2011-05-06 09:35:00,135.77,135.89,135.65,135.65,75400.0,104.3297,104.422,104.2375,104.2375,75400.0
2011-05-06 09:40:00,135.64,135.65,135.41,135.49,73100.0,104.2299,104.2375,104.0531,104.1146,73100.0
2011-05-06 09:45:00,135.51,135.6,135.35,135.4,42200.0,104.13,104.1991,104.007,104.0454,42200.0
2011-05-06 09:50:00,135.39,135.52,135.32,135.45,71600.0,104.0377,104.1376,103.984,104.0839,71600.0
2011-05-06 09:55:00,135.45,135.52,135.4,135.45,47200.0,104.0839,104.1376,104.0454,104.0839,47200.0
2011-05-06 10:00:00,135.48,135.54,135.42,135.51,62800.0,104.1069,104.153,104.0608,104.13,62800.0
2011-05-06 10:05:00,135.5,135.5,135.26,135.29,39900.0,104.1223,104.1223,103.9378,103.9609,39900.0
2011-05-06 10:10:00,135.3,135.52,135.26,135.52,23500.0,103.9686,104.1376,103.9378,104.1376,23500.0
2011-05-06 10:15:00,135.53,135.55,135.43,135.48,25800.0,104.1453,104.1607,104.0685,104.1069,25800.0
2011-05-06 10:20:00,135.5,135.7,135.49,135.69,33600.0,104.1223,104.276,104.1146,104.2683,33600.0
2011-05-06 10:25:00,135.71,135.73,135.62,135.62,40800.0,104.2836,104.299,104.2145,104.2145,40800.0
2011-05-06 10:30:00,135.62,135.64,135.56,135.56,17300.0,104.2145,104.2299,104.1684,104.1684,17300.0
2011-05-06 10:35:00,135.56,135.72,135.56,135.7,27900.0,104.1684,104.2913,104.1684,104.276,27900.0
2011-05-06 10:40:00,135.72,135.75,135.66,135.74,23900.0,104.2913,104.3144,104.2452,104.3067,23900.0
2011-05-06 10:45:00,135.72,135.72,135.56,135.62,15500.0,104.2913,104.2913,104.1684,104.2145,15500.0
2011-05-06 10:50:00,135.61,135.67,135.58,135.6,17800.0,104.2068,104.2529,104.1837,104.1991,17800.0
2011-05-06 10:55:00,135.61,135.65,135.55,135.57,25300.0,104.2068,104.2375,104.1607,104.1761,25300.0
2011-05-06 11:00:00,135.57,135.76,135.56,135.75,21100.0,104.1761,104.3221,104.1684,104.3144,21100.0
2011-05-06 11:05:00,135.73,135.8,135.71,135.78,13700.0,104.299,104.3528,104.2836,104.3374,13700.0
2011-05-06 11:10:00,135.77,135.84,135.77,135.8,64600.0,104.3297,104.3835,104.3297,104.3528,64600.0
2011-05-06 11:15:00,135.83,136.08,135.78,136.01,93200.0,104.3759,104.568,104.3374,104.5142,93200.0
2011-05-06 11:20:00,136.0,136.06,135.97,136.02,16000.0,104.5065,104.5526,104.4834,104.5219,16000.0
2011-05-06 11:25:00,136.03,136.05,135.94,135.95,31700.0,104.5295,104.5449,104.4604,104.4681,31700.0
2011-05-06 11:30:00,135.97,135.99,135.92,135.93,8000.0,104.4834,104.4988,104.445,104.4527,8000.0
2011-05-06 11:35:00,135.92,135.92,135.81,135.86,19800.0,104.445,104.445,104.3605,104.3989,19800.0
2011-05-06 11:40:00,135.88,135.89,135.84,135.85,14200.0,104.4143,104.422,104.3835,104.3912,14200.0
2011-05-06 11:45:00,135.86,135.96,135.85,135.94,17800.0,104.3989,104.4758,104.3912,104.4604,17800.0
2011-05-06 11:50:00,135.94,135.94,135.81,135.84,10800.0,104.4604,104.4604,104.3605,104.3835,10800.0
2011-05-06 11:55:00,135.84,135.84,135.63,135.76,62100.0,104.3835,104.3835,104.2222,104.3221,62100.0
2011-05-06 12:00:00,135.76,135.86,135.66,135.66,167700.0,104.3221,104.3989,104.2452,104.2452,167700.0
2011-05-06 12:05:00,135.65,135.67,135.38,135.4,85900.0,104.2375,104.2529,104.0301,104.0454,85900.0
2011-05-06 12:10:00,135.39,135.57,135.31,135.42,100800.0,104.0377,104.1761,103.9763,104.0608,100800.0
2011-05-06 12:15:00,135.44,135.45,135.19,135.21,62000.0,104.0762,104.0839,103.8841,103.8994,62000.0
2011-05-06 12:20:00,135.21,135.39,135.21,135.39,32000.0,103.8994,104.0377,103.8994,104.0377,32000.0
2011-05-06 12:25:00,135.42,135.51,135.26,135.26,31500.0,104.0608,104.13,103.9378,103.9378,31500.0
2011-05-06 12:30:00,135.24,135.46,135.22,135.37,37300.0,103.9225,104.0915,103.9071,104.0224,37300.0
2011-05-06 12:35:00,135.34,135.39,135.23,135.24,35400.0,103.9993,104.0377,103.9148,103.9225,35400.0
2011-05-06 12:40:00,135.25,135.29,134.85,134.94,48700.0,103.9302,103.9609,103.6228,103.692,48700.0
2011-05-06 12:45:00,134.94,135.04,134.89,134.97,27400.0,103.692,103.7688,103.6535,103.715,27400.0
2011-05-06 12:50:00,134.98,135.13,134.91,135.11,14700.0,103.7227,103.838,103.6689,103.8226,14700.0
2011-05-06 12:55:00,135.09,135.15,134.99,135.15,15900.0,103.8072,103.8533,103.7304,103.8533,15900.0
2011-05-06 13:00:00,135.16,135.3,135.13,135.2,35900.0,103.861,103.9686,103.838,103.8917,35900.0
2011-05-06 13:05:00,135.19,135.31,135.11,135.31,50100.0,103.8841,103.9763,103.8226,103.9763,50100.0
2011-05-06 13:10:00,135.32,135.32,134.93,134.96,158500.0,103.984,103.984,103.6843,103.7073,158500.0
2011-05-06 13:15:00,134.96,135.01,134.54,134.6,72200.0,103.7073,103.7457,103.3846,103.4307,72200.0
2011-05-06 13:20:00,134.56,134.77,134.51,134.77,94400.0,103.3999,103.5613,103.3615,103.5613,94400.0
2011-05-06 13:25:00,134.78,134.85,134.66,134.79,23900.0,103.569,103.6228,103.4768,103.5767,23900.0
2011-05-06 13:30:00,134.77,134.96,134.75,134.88,26600.0,103.5613,103.7073,103.546,103.6458,26600.0
2011-05-06 13:35:00,134.86,134.88,134.69,134.75,51200.0,103.6305,103.6458,103.4998,103.546,51200.0
2011-05-06 13:40:00,134.75,134.9,134.66,134.66,42300.0,103.546,103.6612,103.4768,103.4768,42300.0
2011-05-06 13:45:00,134.64,134.76,134.64,134.68,16100.0,103.4614,103.5536,103.4614,103.4922,16100.0
2011-05-06 13:50:00,134.68,134.83,134.66,134.77,28300.0,103.4922,103.6074,103.4768,103.5613,28300.0
2011-05-06 13:55:00,134.75,134.83,134.71,134.74,11000.0,103.546,103.6074,103.5152,103.5383,11000.0
2011-05-06 14:00:00,134.73,134.74,134.6,134.7,33100.0,103.5306,103.5383,103.4307,103.5075,33100.0
2011-05-06 14:05:00,134.72,134.84,134.72,134.82,12800.0,103.5229,103.6151,103.5229,103.5997,12800.0
2011-05-06 14:10:00,134.84,135.05,134.84,134.91,34800.0,103.6151,103.7765,103.6151,103.6689,34800.0
2011-05-06 14:15:00,134.92,134.96,134.82,134.92,16200.0,103.6766,103.7073,103.5997,103.6766,16200.0
2011-05-06 14:20:00,134.91,134.91,134.7,134.74,78100.0,103.6689,103.6689,103.5075,103.5383,78100.0
2011-05-06 14:25:00,134.73,134.74,134.5,134.6,27100.0,103.5306,103.5383,103.3538,103.4307,27100.0
2011-05-06 14:30:00,134.58,134.6,134.26,134.28,36100.0,103.4153,103.4307,103.1694,103.1848,36100.0
2011-05-06 14:35:00,134.26,134.31,134.13,134.3,28300.0,103.1694,103.2078,103.0695,103.2002,28300.0
2011-05-06 14:40:00,134.28,134.46,134.28,134.44,19000.0,103.1848,103.3231,103.1848,103.3077,19000.0
2011-05-06 14:45:00,134.44,134.49,134.3,134.37,43200.0,103.3077,103.3462,103.2002,103.2539,43200.0
2011-05-06 14:50:00,134.36,134.56,134.3,134.35,52300.0,103.2463,103.3999,103.2002,103.2386,52300.0
2011-05-06 14:55:00,134.33,134.54,134.31,134.5,41100.0,103.2232,103.3846,103.2078,103.3538,41100.0
2011-05-06 15:00:00,134.43,134.67,134.42,134.58,33900.0,103.3001,103.4845,103.2924,103.4153,33900.0
2011-05-06 15:05:00,134.59,134.59,134.44,134.57,24000.0,103.423,103.423,103.3077,103.4076,24000.0
2011-05-06 15:10:00,134.58,134.73,134.56,134.62,28500.0,103.4153,103.5306,103.3999,103.4461,28500.0
2011-05-06 15:15:00,134.62,134.72,134.61,134.71,26600.0,103.4461,103.5229,103.4384,103.5152,26600.0
2011-05-06 15:20:00,134.71,134.72,134.57,134.57,55700.0,103.5152,103.5229,103.4076,103.4076,55700.0
2011-05-06 15:25:00,134.58,134.6,134.4,134.47,22000.0,103.4153,103.4307,103.277,103.3308,22000.0
2011-05-06 15:30:00,134.49,134.59,134.48,134.59,34700.0,103.3462,103.423,103.3385,103.423,34700.0
2011-05-06 15:35:00,134.58,134.68,134.54,134.57,26900.0,103.4153,103.4922,103.3846,103.4076,26900.0
2011-05-06 15:40:00,134.57,134.87,134.57,134.87,41400.0,103.4076,103.6382,103.4076,103.6382,41400.0
2011-05-06 15:45:00,134.85,134.9,134.77,134.83,66500.0,103.6228,103.6612,103.5613,103.6074,66500.0
2011-05-06 15:50:00,134.82,134.85,134.61,134.64,65800.0,103.5997,103.6228,103.4384,103.4614,65800.0
2011-05-06 15:55:00,134.64,134.7,134.58,134.63,71700.0,103.4614,103.5075,103.4153,103.4537,71700.0
2011-05-09 09:30:00,134.67,134.85,134.63,134.85,44900.0,103.4845,103.6228,103.4537,103.6228,44900.0
2011-05-09 09:35:00,134.83,134.85,134.73,134.75,50200.0,103.6074,103.6228,103.5306,103.546,50200.0
2011-05-09 09:40:00,134.77,134.81,134.64,134.8,30200.0,103.5613,103.5921,103.4614,103.5844,30200.0
2011-05-09 09:45:00,134.85,134.9,134.73,134.73,18300.0,103.6228,103.6612,103.5306,103.5306,18300.0
2011-05-09 09:50:00,134.75,134.85,134.62,134.64,34000.0,103.546,103.6228,103.4461,103.4614,34000.0
2011-05-09 09:55:00,134.71,134.74,134.55,134.59,34200.0,103.5152,103.5383,103.3923,103.423,34200.0
2011-05-09 10:00:00,134.6,134.7,134.53,134.61,72300.0,103.4307,103.5075,103.3769,103.4384,72300.0
2011-05-09 10:05:00,134.63,134.83,134.6,134.83,19500.0,103.4537,103.6074,103.4307,103.6074,19500.0
2011-05-09 10:10:00,134.84,134.95,134.83,134.9,20500.0,103.6151,103.6996,103.6074,103.6612,20500.0
2011-05-09 10:15:00,134.88,134.93,134.61,134.61,23200.0,103.6458,103.6843,103.4384,103.4384,23200.0
2011-05-09 10:20:00,134.61,134.71,134.49,134.66,23400.0,103.4384,103.5152,103.3462,103.4768,23400.0
2011-05-09 10:25:00,134.65,134.81,134.57,134.6,52800.0,103.4691,103.5921,103.4076,103.4307,52800.0
2011-05-09 10:30:00,134.56,134.62,134.49,134.59,7400.0,103.3999,103.4461,103.3462,103.423,7400.0
2011-05-09 10:35:00,134.64,134.66,134.52,134.52,6400.0,103.4614,103.4768,103.3692,103.3692,6400.0
2011-05-09 10:40:00,134.52,134.6,134.45,134.6,11400.0,103.3692,103.4307,103.3154,103.4307,11400.0
2011-05-09 10:45:00,134.58,134.6,134.44,134.55,24000.0,103.4153,103.4307,103.3077,103.3923,24000.0
2011-05-09 10:50:00,134.53,134.78,134.51,134.76,12600.0,103.3769,103.569,103.3615,103.5536,12600.0
2011-05-09 10:55:00,134.75,134.8,134.72,134.73,10100.0,103.546,103.5844,103.5229,103.5306,10100.0
2011-05-09 11:00:00,134.74,134.82,134.72,134.76,12600.0,103.5383,103.5997,103.5229,103.5536,12600.0
2011-05-09 11:05:00,134.79,134.8,134.72,134.8,23800.0,103.5767,103.5844,103.5229,103.5844,23800.0
2011-05-09 11:10:00,134.81,134.82,134.74,134.76,18800.0,103.5921,103.5997,103.5383,103.5536,18800.0
2011-05-09 11:15:00,134.76,134.8,134.72,134.79,27100.0,103.5536,103.5844,103.5229,103.5767,27100.0
2011-05-09 11:20:00,134.81,134.85,134.68,134.68,40900.0,103.5921,103.6228,103.4922,103.4922,40900.0
2011-05-09 11:25:00,134.7,134.73,134.66,134.71,10500.0,103.5075,103.5306,103.4768,103.5152,10500.0
2011-05-09 11:30:00,134.75,134.75,134.69,134.7,9600.0,103.546,103.546,103.4998,103.5075,9600.0
2011-05-09 11:35:00,134.71,134.78,134.71,134.77,7200.0,103.5152,103.569,103.5152,103.5613,7200.0
2011-05-09 11:40:00,134.75,134.78,134.65,134.67,4400.0,103.546,103.569,103.4691,103.4845,4400.0
2011-05-09 11:45:00,134.67,134.81,134.67,134.81,3500.0,103.4845,103.5921,103.4845,103.5921,3500.0
2011-05-09 11:50:00,134.8,135.0,134.8,134.99,11100.0,103.5844,103.7381,103.5844,103.7304,11100.0
2011-05-09 11:55:00,135.01,135.07,134.98,135.02,8300.0,103.7457,103.7918,103.7227,103.7534,8300.0
2011-05-09 12:00:00,135.02,135.18,134.99,135.18,71300.0,103.7534,103.8764,103.7304,103.8764,71300.0
2011-05-09 12:05:00,135.19,135.33,135.18,135.26,37700.0,103.8841,103.9916,103.8764,103.9378,37700.0
2011-05-09 12:10:00,135.31,135.45,135.29,135.43,53000.0,103.9763,104.0839,103.9609,104.0685,53000.0
2011-05-09 12:15:00,135.44,135.54,135.39,135.44,95400.0,104.0762,104.153,104.0377,104.0762,95400.0
2011-05-09 12:20:00,135.46,135.46,135.38,135.38,12700.0,104.0915,104.0915,104.0301,104.0301,12700.0
2011-05-09 12:25:00,135.37,135.39,135.3,135.3,3000.0,104.0224,104.0377,103.9686,103.9686,3000.0
2011-05-09 12:30:00,135.32,135.38,135.31,135.36,2400.0,103.984,104.0301,103.9763,104.0147,2400.0
2011-05-09 12:35:00,135.36,135.42,135.34,135.39,5200.0,104.0147,104.0608,103.9993,104.0377,5200.0
2011-05-09 12:40:00,135.4,135.41,135.34,135.35,4300.0,104.0454,104.0531,103.9993,104.007,4300.0
2011-05-09 12:45:00,135.35,135.36,135.31,135.36,16300.0,104.007,104.0147,103.9763,104.0147,16300.0
2011-05-09 12:50:00,135.38,135.4,135.27,135.3,18200.0,104.0301,104.0454,103.9455,103.9686,18200.0
2011-05-09 12:55:00,135.31,135.31,135.23,135.25,19000.0,103.9763,103.9763,103.9148,103.9302,19000.0
2011-05-09 13:00:00,135.24,135.3,135.22,135.29,33300.0,103.9225,103.9686,103.9071,103.9609,33300.0
2011-05-09 13:05:00,135.3,135.31,135.25,135.27,2800.0,103.9686,103.9763,103.9302,103.9455,2800.0
2011-05-09 13:10:00,135.28,135.36,135.28,135.31,5500.0,103.9532,104.0147,103.9532,103.9763,5500.0
2011-05-09 13:15:00,135.32,135.33,135.29,135.3,4000.0,103.984,103.9916,103.9609,103.9686,4000.0
2011-05-09 13:20:00,135.28,135.3,135.2,135.2,31700.0,103.9532,103.9686,103.8917,103.8917,31700.0
2011-05-09 13:25:00,135.21,135.29,135.19,135.24,7000.0,103.8994,103.9609,103.8841,103.9225,7000.0
2011-05-09 13:30:00,135.24,135.31,135.22,135.3,7700.0,103.9225,103.9763,103.9071,103.9686,7700.0
2011-05-09 13:35:00,135.31,135.32,135.26,135.29,5700.0,103.9763,103.984,103.9378,103.9609,5700.0
2011-05-09 13:40:00,135.28,135.35,135.27,135.34,4400.0,103.9532,104.007,103.9455,103.9993,4400.0
2011-05-09 13:45:00,135.35,135.43,135.35,135.43,4000.0,104.007,104.0685,104.007,104.0685,4000.0
2011-05-09 13:50:00,135.4,135.43,135.4,135.43,2300.0,104.0454,104.0685,104.0454,104.0685,2300.0
2011-05-09 13:55:00,135.39,135.39,135.34,135.39,5300.0,104.0377,104.0377,103.9993,104.0377,5300.0
2011-05-09 14:00:00,135.4,135.43,135.29,135.29,11200.0,104.0454,104.0685,103.9609,103.9609,11200.0
2011-05-09 14:05:00,135.29,135.39,135.29,135.39,3000.0,103.9609,104.0377,103.9609,104.0377,3000.0
2011-05-09 14:10:00,135.39,135.42,135.34,135.4,6700.0,104.0377,104.0608,103.9993,104.0454,6700.0
2011-05-09 14:15:00,135.41,135.41,135.33,135.36,11300.0,104.0531,104.0531,103.9916,104.0147,11300.0
2011-05-09 14:20:00,135.37,135.37,135.28,135.3,8500.0,104.0224,104.0224,103.9532,103.9686,8500.0
2011-05-09 14:25:00,135.28,135.3,135.26,135.3,15700.0,103.9532,103.9686,103.9378,103.9686,15700.0
2011-05-09 14:30:00,135.3,135.42,135.3,135.41,6000.0,103.9686,104.0608,103.9686,104.0531,6000.0
2011-05-09 14:35:00,135.42,135.51,135.42,135.51,6900.0,104.0608,104.13,104.0608,104.13,6900.0
2011-05-09 14:40:00,135.52,135.57,135.47,135.47,10100.0,104.1376,104.1761,104.0992,104.0992,10100.0
2011-05-09 14:45:00,135.47,135.48,135.34,135.34,3200.0,104.0992,104.1069,103.9993,103.9993,3200.0
2011-05-09 14:50:00,135.34,135.37,135.29,135.29,6700.0,103.9993,104.0224,103.9609,103.9609,6700.0
2011-05-09 14:55:00,135.3,135.31,135.27,135.27,6400.0,103.9686,103.9763,103.9455,103.9455,6400.0
2011-05-09 15:00:00,135.29,135.38,135.29,135.35,20500.0,103.9609,104.0301,103.9609,104.007,20500.0
2011-05-09 15:05:00,135.35,135.36,135.28,135.36,5300.0,104.007,104.0147,103.9532,104.0147,5300.0
2011-05-09 15:10:00,135.36,135.38,135.3,135.32,7300.0,104.0147,104.0301,103.9686,103.984,7300.0
2011-05-09 15:15:00,135.32,135.4,135.32,135.35,7200.0,103.984,104.0454,103.984,104.007,7200.0
2011-05-09 15:20:00,135.36,135.39,135.32,135.37,7000.0,104.0147,104.0377,103.984,104.0224,7000.0
2011-05-09 15:25:00,135.38,135.42,135.32,135.32,14400.0,104.0301,104.0608,103.984,103.984,14400.0
2011-05-09 15:30:00,135.32,135.37,135.23,135.24,10700.0,103.984,104.0224,103.9148,103.9225,10700.0
2011-05-09 15:35:00,135.25,135.33,135.23,135.32,13900.0,103.9302,103.9916,103.9148,103.984,13900.0
2011-05-09 15:40:00,135.32,135.32,135.24,135.29,14600.0,103.984,103.984,103.9225,103.9609,14600.0
2011-05-09 15:45:00,135.28,135.4,135.28,135.36,19300.0,103.9532,104.0454,103.9532,104.0147,19300.0
2011-05-09 15:50:00,135.35,135.41,135.31,135.32,16500.0,104.007,104.0531,103.9763,103.984,16500.0
2011-05-09 15:55:00,135.31,135.31,135.18,135.2,52400.0,103.9763,103.9763,103.8764,103.8917,52400.0
2011-05-10 09:30:00,135.62,135.67,135.56,135.65,74100.0,104.2145,104.2529,104.1684,104.2375,74100.0
2011-05-10 09:35:00,135.64,135.64,135.48,135.57,17200.0,104.2299,104.2299,104.1069,104.1761,17200.0
2011-05-10 09:40:00,135.56,135.67,135.49,135.67,33400.0,104.1684,104.2529,104.1146,104.2529,33400.0
2011-05-10 09:45:00,135.67,135.79,135.64,135.76,17200.0,104.2529,104.3451,104.2299,104.3221,17200.0
2011-05-10 09:50:00,135.76,135.8,135.72,135.73,8200.0,104.3221,104.3528,104.2913,104.299,8200.0
2011-05-10 09:55:00,135.75,135.88,135.73,135.87,22100.0,104.3144,104.4143,104.299,104.4066,22100.0
2011-05-10 10:00:00,135.87,135.98,135.83,135.84,11700.0,104.4066,104.4911,104.3759,104.3835,11700.0
2011-05-10 10:05:00,135.84,135.87,135.78,135.86,7100.0,104.3835,104.4066,104.3374,104.3989,7100.0
2011-05-10 10:10:00,135.85,135.95,135.83,135.95,7800.0,104.3912,104.4681,104.3759,104.4681,7800.0
2011-05-10 10:15:00,135.96,136.0,135.92,135.92,16300.0,104.4758,104.5065,104.445,104.445,16300.0
2011-05-10 10:20:00,135.94,136.11,135.92,136.05,21300.0,104.4604,104.591,104.445,104.5449,21300.0
2011-05-10 10:25:00,136.05,136.1,135.97,136.01,12000.0,104.5449,104.5833,104.4834,104.5142,12000.0
2011-05-10 10:30:00,136.02,136.09,136.01,136.03,17100.0,104.5219,104.5756,104.5142,104.5295,17100.0
2011-05-10 10:35:00,136.03,136.1,136.02,136.02,11800.0,104.5295,104.5833,104.5219,104.5219,11800.0
2011-05-10 10:40:00,135.99,135.99,135.91,135.96,12500.0,104.4988,104.4988,104.4373,104.4758,12500.0
2011-05-10 10:45:00,135.97,136.01,135.93,135.99,8600.0,104.4834,104.5142,104.4527,104.4988,8600.0
2011-05-10 10:50:00,135.98,136.06,135.98,136.06,4200.0,104.4911,104.5526,104.4911,104.5526,4200.0
2011-05-10 10:55:00,136.07,136.09,135.99,136.01,12100.0,104.5603,104.5756,104.4988,104.5142,12100.0
2011-05-10 11:00:00,136.0,136.09,135.98,136.0,23400.0,104.5065,104.5756,104.4911,104.5065,23400.0
2011-05-10 11:05:00,136.02,136.03,135.94,135.99,13300.0,104.5219,104.5295,104.4604,104.4988,13300.0
2011-05-10 11:10:00,135.99,136.03,135.97,136.01,20800.0,104.4988,104.5295,104.4834,104.5142,20800.0
2011-05-10 11:15:00,136.01,136.04,135.87,135.89,11800.0,104.5142,104.5372,104.4066,104.422,11800.0
2011-05-10 11:20:00,135.9,135.91,135.77,135.8,15000.0,104.4296,104.4373,104.3297,104.3528,15000.0
2011-05-10 11:25:00,135.8,135.84,135.75,135.79,18300.0,104.3528,104.3835,104.3144,104.3451,18300.0
2011-05-10 11:30:00,135.8,135.83,135.74,135.76,21900.0,104.3528,104.3759,104.3067,104.3221,21900.0
2011-05-10 11:35:00,135.75,135.81,135.74,135.76,13500.0,104.3144,104.3605,104.3067,104.3221,13500.0
2011-05-10 11:40:00,135.75,135.91,135.75,135.87,25100.0,104.3144,104.4373,104.3144,104.4066,25100.0
2011-05-10 11:45:00,135.88,135.95,135.88,135.91,29100.0,104.4143,104.4681,104.4143,104.4373,29100.0
2011-05-10 11:50:00,135.92,135.96,135.88,135.96,14100.0,104.445,104.4758,104.4143,104.4758,14100.0
2011-05-10 11:55:00,135.95,136.01,135.9,135.9,11400.0,104.4681,104.5142,104.4296,104.4296,11400.0
2011-05-10 12:00:00,135.91,135.92,135.85,135.85,21000.0,104.4373,104.445,104.3912,104.3912,21000.0
2011-05-10 12:05:00,135.85,135.89,135.84,135.88,34700.0,104.3912,104.422,104.3835,104.4143,34700.0
2011-05-10 12:10:00,135.86,135.87,135.82,135.87,10200.0,104.3989,104.4066,104.3682,104.4066,10200.0
2011-05-10 12:15:00,135.87,135.92,135.84,135.92,10400.0,104.4066,104.445,104.3835,104.445,10400.0
2011-05-10 12:20:00,135.92,135.96,135.89,135.92,10500.0,104.445,104.4758,104.422,104.445,10500.0
2011-05-10 12:25:00,135.92,135.92,135.83,135.89,30000.0,104.445,104.445,104.3759,104.422,30000.0
2011-05-10 12:30:00,135.9,135.94,135.88,135.93,33500.0,104.4296,104.4604,104.4143,104.4527,33500.0
2011-05-10 12:35:00,135.93,135.98,135.91,135.97,32800.0,104.4527,104.4911,104.4373,104.4834,32800.0
2011-05-10 12:40:00,135.98,136.03,135.93,135.95,57300.0,104.4911,104.5295,104.4527,104.4681,57300.0
2011-05-10 12:45:00,135.95,135.97,135.9,135.91,11200.0,104.4681,104.4834,104.4296,104.4373,11200.0
2011-05-10 12:50:00,135.92,135.96,135.88,135.9,20600.0,104.445,104.4758,104.4143,104.4296,20600.0
2011-05-10 12:55:00,135.9,135.93,135.89,135.9,9600.0,104.4296,104.4527,104.422,104.4296,9600.0
2011-05-10 13:00:00,135.92,135.92,135.75,135.85,15700.0,104.445,104.445,104.3144,104.3912,15700.0
2011-05-10 13:05:00,135.85,135.87,135.82,135.82,7700.0,104.3912,104.4066,104.3682,104.3682,7700.0
2011-05-10 13:10:00,135.83,135.87,135.77,135.81,8600.0,104.3759,104.4066,104.3297,104.3605,8600.0
2011-05-10 13:15:00,135.8,135.88,135.8,135.88,11600.0,104.3528,104.4143,104.3528,104.4143,11600.0
2011-05-10 13:20:00,135.88,135.88,135.83,135.87,38200.0,104.4143,104.4143,104.3759,104.4066,38200.0
2011-05-10 13:25:00,135.88,135.9,135.84,135.89,12900.0,104.4143,104.4296,104.3835,104.422,12900.0
2011-05-10 13:30:00,135.89,135.9,135.83,135.85,8800.0,104.422,104.4296,104.3759,104.3912,8800.0
2011-05-10 13:35:00,135.84,135.9,135.84,135.89,5100.0,104.3835,104.4296,104.3835,104.422,5100.0
2011-05-10 13:40:00,135.9,135.97,135.89,135.96,18300.0,104.4296,104.4834,104.422,104.4758,18300.0
2011-05-10 13:45:00,135.95,135.96,135.9,135.93,9100.0,104.4681,104.4758,104.4296,104.4527,9100.0
2011-05-10 13:50:00,135.92,135.96,135.88,135.94,5400.0,104.445,104.4758,104.4143,104.4604,5400.0
2011-05-10 13:55:00,135.94,136.02,135.92,136.02,5100.0,104.4604,104.5219,104.445,104.5219,5100.0
2011-05-10 14:00:00,135.99,136.03,135.95,135.97,13900.0,104.4988,104.5295,104.4681,104.4834,13900.0
2011-05-10 14:05:00,135.97,136.02,135.96,136.0,7100.0,104.4834,104.5219,104.4758,104.5065,7100.0
2011-05-10 14:10:00,136.0,136.07,135.99,136.05,9300.0,104.5065,104.5603,104.4988,104.5449,9300.0
2011-05-10 14:15:00,136.05,136.05,135.95,135.96,12200.0,104.5449,104.5449,104.4681,104.4758,12200.0
2011-05-10 14:20:00,135.95,135.96,135.89,135.9,6500.0,104.4681,104.4758,104.422,104.4296,6500.0
2011-05-10 14:25:00,135.89,135.99,135.89,135.99,20200.0,104.422,104.4988,104.422,104.4988,20200.0
2011-05-10 14:30:00,135.99,136.02,135.95,136.01,41800.0,104.4988,104.5219,104.4681,104.5142,41800.0
2011-05-10 14:35:00,136.02,136.25,136.02,136.24,126800.0,104.5219,104.6986,104.5219,104.6909,126800.0
2011-05-10 14:40:00,136.25,136.34,136.21,136.33,70900.0,104.6986,104.7678,104.6679,104.7601,70900.0
2011-05-10 14:45:00,136.33,136.35,136.28,136.3,31000.0,104.7601,104.7754,104.7216,104.737,31000.0
2011-05-10 14:50:00,136.31,136.33,136.29,136.3,24600.0,104.7447,104.7601,104.7293,104.737,24600.0
2011-05-10 14:55:00,136.31,136.4,136.28,136.38,9600.0,104.7447,104.8139,104.7216,104.7985,9600.0
2011-05-10 15:00:00,136.38,136.39,136.32,136.36,10500.0,104.7985,104.8062,104.7524,104.7831,10500.0
2011-05-10 15:05:00,136.35,136.42,136.32,136.42,13000.0,104.7754,104.8292,104.7524,104.8292,13000.0
2011-05-10 15:10:00,136.43,136.47,136.4,136.43,25700.0,104.8369,104.8676,104.8139,104.8369,25700.0
2011-05-10 15:15:00,136.41,136.57,136.41,136.56,119200.0,104.8215,104.9445,104.8215,104.9368,119200.0
2011-05-10 15:20:00,136.57,136.57,136.46,136.53,38600.0,104.9445,104.9445,104.86,104.9138,38600.0
2011-05-10 15:25:00,136.52,136.56,136.49,136.49,25600.0,104.9061,104.9368,104.883,104.883,25600.0
2011-05-10 15:30:00,136.49,136.49,136.44,136.45,28300.0,104.883,104.883,104.8446,104.8523,28300.0
2011-05-10 15:35:00,136.46,136.47,136.39,136.4,38300.0,104.86,104.8676,104.8062,104.8139,38300.0
2011-05-10 15:40:00,136.41,136.43,136.35,136.43,105000.0,104.8215,104.8369,104.7754,104.8369,105000.0
2011-05-10 15:45:00,136.43,136.43,136.36,136.38,17400.0,104.8369,104.8369,104.7831,104.7985,17400.0
2011-05-10 15:50:00,136.37,136.4,136.32,136.33,27300.0,104.7908,104.8139,104.7524,104.7601,27300.0
2011-05-10 15:55:00,136.32,136.35,136.22,136.34,58500.0,104.7524,104.7754,104.6755,104.7678,58500.0
2011-05-11 09:30:00,136.13,136.15,135.81,135.81,73800.0,104.6064,104.6218,104.3605,104.3605,73800.0
2011-05-11 09:35:00,135.81,135.95,135.77,135.94,39900.0,104.3605,104.4681,104.3297,104.4604,39900.0
2011-05-11 09:40:00,135.96,136.01,135.85,135.95,16600.0,104.4758,104.5142,104.3912,104.4681,16600.0
2011-05-11 09:45:00,135.97,136.0,135.88,135.96,18700.0,104.4834,104.5065,104.4143,104.4758,18700.0
2011-05-11 09:50:00,135.98,136.09,135.97,136.0,8700.0,104.4911,104.5756,104.4834,104.5065,8700.0
2011-05-11 09:55:00,135.97,135.97,135.85,135.88,11200.0,104.4834,104.4834,104.3912,104.4143,11200.0
2011-05-11 10:00:00,135.85,135.85,135.72,135.75,17400.0,104.3912,104.3912,104.2913,104.3144,17400.0
2011-05-11 10:05:00,135.72,135.85,135.69,135.78,54700.0,104.2913,104.3912,104.2683,104.3374,54700.0
2011-05-11 10:10:00,135.77,135.77,135.66,135.77,15500.0,104.3297,104.3297,104.2452,104.3297,15500.0
2011-05-11 10:15:00,135.73,135.89,135.73,135.88,11300.0,104.299,104.422,104.299,104.4143,11300.0
2011-05-11 10:20:00,135.89,135.89,135.78,135.78,4500.0,104.422,104.422,104.3374,104.3374,4500.0
2011-05-11 10:25:00,135.76,135.84,135.71,135.83,6200.0,104.3221,104.3835,104.2836,104.3759,6200.0
2011-05-11 10:30:00,135.82,135.82,135.57,135.67,18500.0,104.3682,104.3682,104.1761,104.2529,18500.0
2011-05-11 10:35:00,135.66,135.66,135.54,135.55,16000.0,104.2452,104.2452,104.153,104.1607,16000.0
2011-05-11 10:40:00,135.55,135.66,135.54,135.64,9200.0,104.1607,104.2452,104.153,104.2299,9200.0
2011-05-11 10:45:00,135.63,135.71,135.63,135.64,5500.0,104.2222,104.2836,104.2222,104.2299,5500.0
2011-05-11 10:50:00,135.64,135.74,135.62,135.74,11500.0,104.2299,104.3067,104.2145,104.3067,11500.0
2011-05-11 10:55:00,135.75,135.81,135.72,135.72,10300.0,104.3144,104.3605,104.2913,104.2913,10300.0
2011-05-11 11:00:00,135.72,135.79,135.69,135.75,12900.0,104.2913,104.3451,104.2683,104.3144,12900.0
2011-05-11 11:05:00,135.73,135.77,135.71,135.76,10000.0,104.299,104.3297,104.2836,104.3221,10000.0
2011-05-11 11:10:00,135.76,135.76,135.67,135.71,8600.0,104.3221,104.3221,104.2529,104.2836,8600.0
2011-05-11 11:15:00,135.71,135.83,135.7,135.83,9700.0,104.2836,104.3759,104.276,104.3759,9700.0
2011-05-11 11:20:00,135.83,135.84,135.79,135.84,6700.0,104.3759,104.3835,104.3451,104.3835,6700.0
2011-05-11 11:25:00,135.83,135.88,135.77,135.77,8100.0,104.3759,104.4143,104.3297,104.3297,8100.0
2011-05-11 11:30:00,135.77,135.83,135.74,135.75,9700.0,104.3297,104.3759,104.3067,104.3144,9700.0
2011-05-11 11:35:00,135.75,135.75,135.64,135.66,21000.0,104.3144,104.3144,104.2299,104.2452,21000.0
2011-05-11 11:40:00,135.65,135.68,135.63,135.66,16500.0,104.2375,104.2606,104.2222,104.2452,16500.0
2011-05-11 11:45:00,135.65,135.69,135.56,135.59,11700.0,104.2375,104.2683,104.1684,104.1914,11700.0
2011-05-11 11:50:00,135.58,135.62,135.54,135.59,14300.0,104.1837,104.2145,104.153,104.1914,14300.0
2011-05-11 11:55:00,135.58,135.6,135.3,135.4,39600.0,104.1837,104.1991,103.9686,104.0454,39600.0
2011-05-11 12:00:00,135.38,135.38,135.14,135.16,26500.0,104.0301,104.0301,103.8456,103.861,26500.0
2011-05-11 12:05:00,135.16,135.16,135.03,135.14,22600.0,103.861,103.861,103.7611,103.8456,22600.0
2011-05-11 12:10:00,135.14,135.14,134.83,134.86,25400.0,103.8456,103.8456,103.6074,103.6305,25400.0
2011-05-11 12:15:00,134.86,134.88,134.44,134.67,106000.0,103.6305,103.6458,103.3077,103.4845,106000.0
2011-05-11 12:20:00,134.67,134.78,134.61,134.73,24900.0,103.4845,103.569,103.4384,103.5306,24900.0
2011-05-11 12:25:00,134.7,134.82,134.68,134.73,29300.0,103.5075,103.5997,103.4922,103.5306,29300.0
2011-05-11 12:30:00,134.69,134.77,134.65,134.76,66600.0,103.4998,103.5613,103.4691,103.5536,66600.0
2011-05-11 12:35:00,134.74,134.95,134.72,134.85,32000.0,103.5383,103.6996,103.5229,103.6228,32000.0
2011-05-11 12:40:00,134.85,134.92,134.77,134.82,15900.0,103.6228,103.6766,103.5613,103.5997,15900.0
2011-05-11 12:45:00,134.82,134.82,134.57,134.65,28800.0,103.5997,103.5997,103.4076,103.4691,28800.0
2011-05-11 12:50:00,134.65,134.79,134.6,134.79,23000.0,103.4691,103.5767,103.4307,103.5767,23000.0
2011-05-11 12:55:00,134.79,134.87,134.71,134.87,36800.0,103.5767,103.6382,103.5152,103.6382,36800.0
2011-05-11 13:00:00,134.87,134.9,134.76,134.79,18800.0,103.6382,103.6612,103.5536,103.5767,18800.0
2011-05-11 13:05:00,134.77,134.81,134.68,134.69,27400.0,103.5613,103.5921,103.4922,103.4998,27400.0
2011-05-11 13:10:00,134.68,134.74,134.67,134.73,17100.0,103.4922,103.5383,103.4845,103.5306,17100.0
2011-05-11 13:15:00,134.69,134.74,134.66,134.68,26700.0,103.4998,103.5383,103.4768,103.4922,26700.0
2011-05-11 13:20:00,134.67,134.82,134.67,134.82,39000.0,103.4845,103.5997,103.4845,103.5997,39000.0
2011-05-11 13:25:00,134.82,134.82,134.63,134.63,22100.0,103.5997,103.5997,103.4537,103.4537,22100.0
2011-05-11 13:30:00,134.64,134.66,134.47,134.47,12200.0,103.4614,103.4768,103.3308,103.3308,12200.0
2011-05-11 13:35:00,134.46,134.58,134.28,134.56,203700.0,103.3231,103.4153,103.1848,103.3999,203700.0
2011-05-11 13:40:00,134.54,134.67,134.5,134.63,23600.0,103.3846,103.4845,103.3538,103.4537,23600.0
2011-05-11 13:45:00,134.65,134.75,134.59,134.63,28900.0,103.4691,103.546,103.423,103.4537,28900.0
2011-05-11 13:50:00,134.64,134.7,134.61,134.66,10300.0,103.4614,103.5075,103.4384,103.4768,10300.0
2011-05-11 13:55:00,134.67,134.7,134.54,134.61,11900.0,103.4845,103.5075,103.3846,103.4384,11900.0
2011-05-11 14:00:00,134.61,134.69,134.61,134.63,16200.0,103.4384,103.4998,103.4384,103.4537,16200.0
2011-05-11 14:05:00,134.65,134.69,134.56,134.57,15800.0,103.4691,103.4998,103.3999,103.4076,15800.0
2011-05-11 14:10:00,134.56,134.62,134.51,134.51,16200.0,103.3999,103.4461,103.3615,103.3615,16200.0
2011-05-11 14:15:00,134.52,134.61,134.51,134.55,13200.0,103.3692,103.4384,103.3615,103.3923,13200.0
2011-05-11 14:20:00,134.55,134.57,134.37,134.39,23200.0,103.3923,103.4076,103.2539,103.2693,23200.0
2011-05-11 14:25:00,134.38,134.47,134.31,134.46,28500.0,103.2616,103.3308,103.2078,103.3231,28500.0
2011-05-11 14:30:00,134.46,134.6,134.46,134.53,10100.0,103.3231,103.4307,103.3231,103.3769,10100.0
2011-05-11 14:35:00,134.5,134.75,134.49,134.72,16700.0,103.3538,103.546,103.3462,103.5229,16700.0
2011-05-11 14:40:00,134.73,134.79,134.68,134.7,36700.0,103.5306,103.5767,103.4922,103.5075,36700.0
2011-05-11 14:45:00,134.69,134.74,134.65,134.69,95400.0,103.4998,103.5383,103.4691,103.4998,95400.0
2011-05-11 14:50:00,134.69,134.75,134.61,134.69,42400.0,103.4998,103.546,103.4384,103.4998,42400.0
2011-05-11 14:55:00,134.69,134.75,134.6,134.6,24200.0,103.4998,103.546,103.4307,103.4307,24200.0
2011-05-11 15:00:00,134.6,134.64,134.56,134.61,20000.0,103.4307,103.4614,103.3999,103.4384,20000.0
2011-05-11 15:05:00,134.63,134.69,134.59,134.63,21700.0,103.4537,103.4998,103.423,103.4537,21700.0
2011-05-11 15:10:00,134.63,134.68,134.57,134.68,14700.0,103.4537,103.4922,103.4076,103.4922,14700.0
2011-05-11 15:15:00,134.69,134.76,134.64,134.75,23200.0,103.4998,103.5536,103.4614,103.546,23200.0
2011-05-11 15:20:00,134.73,134.92,134.73,134.89,33900.0,103.5306,103.6766,103.5306,103.6535,33900.0
2011-05-11 15:25:00,134.9,134.9,134.79,134.8,13100.0,103.6612,103.6612,103.5767,103.5844,13100.0
2011-05-11 15:30:00,134.83,134.85,134.7,134.7,19900.0,103.6074,103.6228,103.5075,103.5075,19900.0
2011-05-11 15:35:00,134.71,134.71,134.52,134.56,20900.0,103.5152,103.5152,103.3692,103.3999,20900.0
2011-05-11 15:40:00,134.58,134.65,134.51,134.61,23700.0,103.4153,103.4691,103.3615,103.4384,23700.0
2011-05-11 15:45:00,134.62,134.75,134.59,134.73,50100.0,103.4461,103.546,103.423,103.5306,50100.0
2011-05-11 15:50:00,134.72,134.91,134.69,134.88,40500.0,103.5229,103.6689,103.4998,103.6458,40500.0
2011-05-11 15:55:00,134.88,135.03,134.86,134.88,69000.0,103.6458,103.7611,103.6305,103.6458,69000.0
2011-05-12 09:30:00,134.56,134.61,134.34,134.45,47200.0,103.3999,103.4384,103.2309,103.3154,47200.0
2011-05-12 09:35:00,134.43,134.48,134.11,134.14,41200.0,103.3001,103.3385,103.0542,103.0772,41200.0
2011-05-12 09:40:00,134.11,134.23,133.87,133.88,39900.0,103.0542,103.1464,102.8697,102.8774,39900.0
2011-05-12 09:45:00,133.88,134.07,133.84,134.06,36000.0,102.8774,103.0234,102.8467,103.0157,36000.0
2011-05-12 09:50:00,134.09,134.21,134.06,134.12,19100.0,103.0388,103.131,103.0157,103.0618,19100.0
2011-05-12 09:55:00,134.12,134.17,134.0,134.14,18400.0,103.0618,103.1003,102.9696,103.0772,18400.0
2011-05-12 10:00:00,134.15,134.26,133.95,133.97,40800.0,103.0849,103.1694,102.9312,102.9466,40800.0
2011-05-12 10:05:00,134.0,134.33,133.88,134.33,60700.0,102.9696,103.2232,102.8774,103.2232,60700.0
2011-05-12 10:10:00,134.35,134.51,134.27,134.44,25900.0,103.2386,103.3615,103.1771,103.3077,25900.0
2011-05-12 10:15:00,134.44,134.53,134.38,134.38,38900.0,103.3077,103.3769,103.2616,103.2616,38900.0
2011-05-12 10:20:00,134.38,134.45,134.3,134.38,31300.0,103.2616,103.3154,103.2002,103.2616,31300.0
2011-05-12 10:25:00,134.37,134.49,134.35,134.43,39700.0,103.2539,103.3462,103.2386,103.3001,39700.0
2011-05-12 10:30:00,134.43,134.59,134.34,134.46,48600.0,103.3001,103.423,103.2309,103.3231,48600.0
2011-05-12 10:35:00,134.48,134.48,134.34,134.39,14200.0,103.3385,103.3385,103.2309,103.2693,14200.0
2011-05-12 10:40:00,134.42,134.43,134.22,134.24,14600.0,103.2924,103.3001,103.1387,103.1541,14600.0
2011-05-12 10:45:00,134.21,134.37,134.21,134.37,11200.0,103.131,103.2539,103.131,103.2539,11200.0
2011-05-12 10:50:00,134.35,134.35,134.11,134.2,17700.0,103.2386,103.2386,103.0542,103.1233,17700.0
2011-05-12 10:55:00,134.2,134.31,134.19,134.23,25900.0,103.1233,103.2078,103.1156,103.1464,25900.0
2011-05-12 11:00:00,134.21,134.43,134.15,134.43,21700.0,103.131,103.3001,103.0849,103.3001,21700.0
2011-05-12 11:05:00,134.41,134.41,134.28,134.28,49300.0,103.2847,103.2847,103.1848,103.1848,49300.0
2011-05-12 11:10:00,134.27,134.48,134.27,134.45,72400.0,103.1771,103.3385,103.1771,103.3154,72400.0
2011-05-12 11:15:00,134.48,134.51,134.42,134.51,26500.0,103.3385,103.3615,103.2924,103.3615,26500.0
2011-05-12 11:20:00,134.51,134.63,134.48,134.58,13800.0,103.3615,103.4537,103.3385,103.4153,13800.0
2011-05-12 11:25:00,134.61,134.77,134.6,134.72,48800.0,103.4384,103.5613,103.4307,103.5229,48800.0
2011-05-12 11:30:00,134.75,134.88,134.74,134.8,30500.0,103.546,103.6458,103.5383,103.5844,30500.0
2011-05-12 11:35:00,134.82,134.87,134.78,134.86,14800.0,103.5997,103.6382,103.569,103.6305,14800.0
2011-05-12 11:40:00,134.87,134.99,134.87,134.94,21300.0,103.6382,103.7304,103.6382,103.692,21300.0
2011-05-12 11:45:00,134.93,134.93,134.87,134.91,51300.0,103.6843,103.6843,103.6382,103.6689,51300.0
2011-05-12 11:50:00,134.91,134.94,134.85,134.9,9600.0,103.6689,103.692,103.6228,103.6612,9600.0
2011-05-12 11:55:00,134.9,134.91,134.71,134.72,19600.0,103.6612,103.6689,103.5152,103.5229,19600.0
2011-05-12 12:00:00,134.7,134.8,134.7,134.78,10700.0,103.5075,103.5844,103.5075,103.569,10700.0
2011-05-12 12:05:00,134.76,134.76,134.69,134.74,7500.0,103.5536,103.5536,103.4998,103.5383,7500.0
2011-05-12 12:10:00,134.73,134.73,134.66,134.69,6300.0,103.5306,103.5306,103.4768,103.4998,6300.0
2011-05-12 12:15:00,134.7,134.71,134.62,134.71,13700.0,103.5075,103.5152,103.4461,103.5152,13700.0
2011-05-12 12:20:00,134.7,134.82,134.69,134.82,14100.0,103.5075,103.5997,103.4998,103.5997,14100.0
2011-05-12 12:25:00,134.79,134.86,134.78,134.86,9900.0,103.5767,103.6305,103.569,103.6305,9900.0
2011-05-12 12:30:00,134.88,134.91,134.85,134.88,6900.0,103.6458,103.6689,103.6228,103.6458,6900.0
2011-05-12 12:35:00,134.89,134.89,134.81,134.86,23900.0,103.6535,103.6535,103.5921,103.6305,23900.0
2011-05-12 12:40:00,134.87,134.9,134.75,134.79,11500.0,103.6382,103.6612,103.546,103.5767,11500.0
2011-05-12 12:45:00,134.81,134.86,134.81,134.84,6300.0,103.5921,103.6305,103.5921,103.6151,6300.0
2011-05-12 12:50:00,134.86,134.93,134.85,134.9,38100.0,103.6305,103.6843,103.6228,103.6612,38100.0
2011-05-12 12:55:00,134.9,135.1,134.9,135.06,34000.0,103.6612,103.8149,103.6612,103.7842,34000.0
2011-05-12 13:00:00,135.07,135.41,135.06,135.41,80700.0,103.7918,104.0531,103.7842,104.0531,80700.0
2011-05-12 13:05:00,135.42,135.43,135.3,135.33,70400.0,104.0608,104.0685,103.9686,103.9916,70400.0
2011-05-12 13:10:00,135.33,135.47,135.31,135.47,11100.0,103.9916,104.0992,103.9763,104.0992,11100.0
2011-05-12 13:15:00,135.48,135.58,135.48,135.51,37400.0,104.1069,104.1837,104.1069,104.13,37400.0
2011-05-12 13:20:00,135.52,135.66,135.52,135.63,10900.0,104.1376,104.2452,104.1376,104.2222,10900.0
2011-05-12 13:25:00,135.61,135.62,135.49,135.49,10300.0,104.2068,104.2145,104.1146,104.1146,10300.0
2011-05-12 13:30:00,135.51,135.54,135.44,135.51,16800.0,104.13,104.153,104.0762,104.13,16800.0
2011-05-12 13:35:00,135.52,135.68,135.49,135.6,13900.0,104.1376,104.2606,104.1146,104.1991,13900.0
2011-05-12 13:40:00,135.62,135.62,135.44,135.52,8800.0,104.2145,104.2145,104.0762,104.1376,8800.0
2011-05-12 13:45:00,135.49,135.53,135.46,135.51,12100.0,104.1146,104.1453,104.0915,104.13,12100.0
2011-05-12 13:50:00,135.55,135.66,135.54,135.65,28700.0,104.1607,104.2452,104.153,104.2375,28700.0
2011-05-12 13:55:00,135.64,135.65,135.55,135.57,7600.0,104.2299,104.2375,104.1607,104.1761,7600.0
2011-05-12 14:00:00,135.59,135.63,135.58,135.6,6300.0,104.1914,104.2222,104.1837,104.1991,6300.0
2011-05-12 14:05:00,135.64,135.8,135.63,135.72,15100.0,104.2299,104.3528,104.2222,104.2913,15100.0
2011-05-12 14:10:00,135.71,135.78,135.67,135.67,4500.0,104.2836,104.3374,104.2529,104.2529,4500.0
2011-05-12 14:15:00,135.63,135.68,135.53,135.54,15600.0,104.2222,104.2606,104.1453,104.153,15600.0
2011-05-12 14:20:00,135.57,135.57,135.46,135.46,32100.0,104.1761,104.1761,104.0915,104.0915,32100.0
2011-05-12 14:25:00,135.46,135.5,135.42,135.47,24500.0,104.0915,104.1223,104.0608,104.0992,24500.0
2011-05-12 14:30:00,135.47,135.51,135.38,135.49,14800.0,104.0992,104.13,104.0301,104.1146,14800.0
2011-05-12 14:35:00,135.53,135.54,135.48,135.48,9000.0,104.1453,104.153,104.1069,104.1069,9000.0
2011-05-12 14:40:00,135.47,135.5,135.45,135.5,5200.0,104.0992,104.1223,104.0839,104.1223,5200.0
2011-05-12 14:45:00,135.5,135.57,135.48,135.51,7700.0,104.1223,104.1761,104.1069,104.13,7700.0
2011-05-12 14:50:00,135.5,135.5,135.36,135.36,9700.0,104.1223,104.1223,104.0147,104.0147,9700.0
2011-05-12 14:55:00,135.38,135.4,135.31,135.35,31500.0,104.0301,104.0454,103.9763,104.007,31500.0
2011-05-12 15:00:00,135.33,135.39,135.25,135.34,25600.0,103.9916,104.0377,103.9302,103.9993,25600.0
2011-05-12 15:05:00,135.36,135.46,135.35,135.45,7500.0,104.0147,104.0915,104.007,104.0839,7500.0
2011-05-12 15:10:00,135.43,135.46,135.38,135.38,12100.0,104.0685,104.0915,104.0301,104.0301,12100.0
2011-05-12 15:15:00,135.39,135.58,135.37,135.53,16600.0,104.0377,104.1837,104.0224,104.1453,16600.0
2011-05-12 15:20:00,135.51,135.57,135.4,135.4,57300.0,104.13,104.1761,104.0454,104.0454,57300.0
2011-05-12 15:25:00,135.41,135.5,135.35,135.49,16300.0,104.0531,104.1223,104.007,104.1146,16300.0
2011-05-12 15:30:00,135.48,135.5,135.36,135.42,12000.0,104.1069,104.1223,104.0147,104.0608,12000.0
2011-05-12 15:35:00,135.42,135.54,135.36,135.54,19100.0,104.0608,104.153,104.0147,104.153,19100.0
2011-05-12 15:40:00,135.54,135.59,135.46,135.56,13000.0,104.153,104.1914,104.0915,104.1684,13000.0
2011-05-12 15:45:00,135.57,135.66,135.56,135.63,26000.0,104.1761,104.2452,104.1684,104.2222,26000.0
2011-05-12 15:50:00,135.62,135.69,135.6,135.61,31700.0,104.2145,104.2683,104.1991,104.2068,31700.0
2011-05-12 15:55:00,135.61,135.62,135.52,135.56,103500.0,104.2068,104.2145,104.1376,104.1684,103500.0
2011-05-13 09:30:00,135.6,135.77,135.51,135.51,22700.0,104.1991,104.3297,104.13,104.13,22700.0
2011-05-13 09:35:00,135.53,135.53,135.4,135.44,15800.0,104.1453,104.1453,104.0454,104.0762,15800.0
2011-05-13 09:40:00,135.42,135.51,135.36,135.51,28500.0,104.0608,104.13,104.0147,104.13,28500.0
2011-05-13 09:45:00,135.51,135.52,135.33,135.4,26400.0,104.13,104.1376,103.9916,104.0454,26400.0
2011-05-13 09:50:00,135.4,135.48,135.31,135.48,49200.0,104.0454,104.1069,103.9763,104.1069,49200.0
2011-05-13 09:55:00,135.47,135.61,135.39,135.44,48700.0,104.0992,104.2068,104.0377,104.0762,48700.0
2011-05-13 10:00:00,135.35,135.46,135.09,135.17,56200.0,104.007,104.0915,103.8072,103.8687,56200.0
2011-05-13 10:05:00,135.15,135.21,135.04,135.07,45800.0,103.8533,103.8994,103.7688,103.7918,45800.0
2011-05-13 10:10:00,135.13,135.32,135.09,135.28,23300.0,103.838,103.984,103.8072,103.9532,23300.0
2011-05-13 10:15:00,135.28,135.49,135.28,135.48,19300.0,103.9532,104.1146,103.9532,104.1069,19300.0
2011-05-13 10:20:00,135.5,135.5,135.31,135.36,16000.0,104.1223,104.1223,103.9763,104.0147,16000.0
2011-05-13 10:25:00,135.37,135.45,135.29,135.45,15900.0,104.0224,104.0839,103.9609,104.0839,15900.0
2011-05-13 10:30:00,135.37,135.55,135.37,135.55,14100.0,104.0224,104.1607,104.0224,104.1607,14100.0
2011-05-13 10:35:00,135.54,135.6,135.47,135.57,15300.0,104.153,104.1991,104.0992,104.1761,15300.0
2011-05-13 10:40:00,135.59,135.63,135.49,135.56,16300.0,104.1914,104.2222,104.1146,104.1684,16300.0
2011-05-13 10:45:00,135.53,135.53,135.42,135.51,6800.0,104.1453,104.1453,104.0608,104.13,6800.0
2011-05-13 10:50:00,135.53,135.53,135.38,135.45,10200.0,104.1453,104.1453,104.0301,104.0839,10200.0
2011-05-13 10:55:00,135.44,135.44,135.26,135.3,23400.0,104.0762,104.0762,103.9378,103.9686,23400.0
2011-05-13 11:00:00,135.3,135.3,135.03,135.03,48100.0,103.9686,103.9686,103.7611,103.7611,48100.0
2011-05-13 11:05:00,135.03,135.14,134.91,135.06,83800.0,103.7611,103.8456,103.6689,103.7842,83800.0
2011-05-13 11:10:00,135.04,135.13,134.94,135.12,13400.0,103.7688,103.838,103.692,103.8303,13400.0
2011-05-13 11:15:00,135.09,135.17,134.93,134.95,21400.0,103.8072,103.8687,103.6843,103.6996,21400.0
2011-05-13 11:20:00,134.97,134.97,134.73,134.8,39900.0,103.715,103.715,103.5306,103.5844,39900.0
2011-05-13 11:25:00,134.77,134.88,134.73,134.83,12900.0,103.5613,103.6458,103.5306,103.6074,12900.0
2011-05-13 11:30:00,134.8,134.91,134.79,134.84,30200.0,103.5844,103.6689,103.5767,103.6151,30200.0
2011-05-13 11:35:00,134.86,134.95,134.85,134.86,104300.0,103.6305,103.6996,103.6228,103.6305,104300.0
2011-05-13 11:40:00,134.87,134.92,134.74,134.78,69700.0,103.6382,103.6766,103.5383,103.569,69700.0
2011-05-13 11:45:00,134.7,134.86,134.65,134.77,16000.0,103.5075,103.6305,103.4691,103.5613,16000.0
2011-05-13 11:50:00,134.75,134.86,134.7,134.7,9100.0,103.546,103.6305,103.5075,103.5075,9100.0
2011-05-13 11:55:00,134.69,134.76,134.54,134.61,31700.0,103.4998,103.5536,103.3846,103.4384,31700.0
2011-05-13 12:00:00,134.59,134.69,134.57,134.64,14200.0,103.423,103.4998,103.4076,103.4614,14200.0
2011-05-13 12:05:00,134.62,134.64,134.28,134.28,16000.0,103.4461,103.4614,103.1848,103.1848,16000.0
2011-05-13 12:10:00,134.29,134.44,134.06,134.06,63800.0,103.1925,103.3077,103.0157,103.0157,63800.0
2011-05-13 12:15:00,134.05,134.29,134.03,134.26,36700.0,103.008,103.1925,102.9927,103.1694,36700.0
2011-05-13 12:20:00,134.24,134.32,134.1,134.19,80200.0,103.1541,103.2155,103.0465,103.1156,80200.0
2011-05-13 12:25:00,134.18,134.38,134.1,134.38,11000.0,103.1079,103.2616,103.0465,103.2616,11000.0
2011-05-13 12:30:00,134.37,134.5,134.31,134.42,15300.0,103.2539,103.3538,103.2078,103.2924,15300.0
2011-05-13 12:35:00,134.41,134.49,134.33,134.34,11200.0,103.2847,103.3462,103.2232,103.2309,11200.0
2011-05-13 12:40:00,134.33,134.39,134.31,134.38,17700.0,103.2232,103.2693,103.2078,103.2616,17700.0
2011-05-13 12:45:00,134.37,134.48,134.33,134.48,8600.0,103.2539,103.3385,103.2232,103.3385,8600.0
2011-05-13 12:50:00,134.45,134.48,134.38,134.42,8000.0,103.3154,103.3385,103.2616,103.2924,8000.0
2011-05-13 12:55:00,134.46,134.46,134.28,134.32,21500.0,103.3231,103.3231,103.1848,103.2155,21500.0
2011-05-13 13:00:00,134.35,134.46,134.3,134.39,34400.0,103.2386,103.3231,103.2002,103.2693,34400.0
2011-05-13 13:05:00,134.38,134.38,134.26,134.34,6000.0,103.2616,103.2616,103.1694,103.2309,6000.0
2011-05-13 13:10:00,134.34,134.46,134.33,134.43,15600.0,103.2309,103.3231,103.2232,103.3001,15600.0
2011-05-13 13:15:00,134.43,134.49,134.39,134.46,8300.0,103.3001,103.3462,103.2693,103.3231,8300.0
2011-05-13 13:20:00,134.49,134.57,134.47,134.5,7500.0,103.3462,103.4076,103.3308,103.3538,7500.0
2011-05-13 13:25:00,134.52,134.52,134.36,134.41,12300.0,103.3692,103.3692,103.2463,103.2847,12300.0
2011-05-13 13:30:00,134.41,134.46,134.35,134.42,22900.0,103.2847,103.3231,103.2386,103.2924,22900.0
2011-05-13 13:35:00,134.42,134.43,134.28,134.29,16800.0,103.2924,103.3001,103.1848,103.1925,16800.0
2011-05-13 13:40:00,134.3,134.31,134.25,134.3,8900.0,103.2002,103.2078,103.1617,103.2002,8900.0
2011-05-13 13:45:00,134.31,134.4,134.31,134.34,4300.0,103.2078,103.277,103.2078,103.2309,4300.0
2011-05-13 13:50:00,134.35,134.39,134.22,134.22,7000.0,103.2386,103.2693,103.1387,103.1387,7000.0
2011-05-13 13:55:00,134.24,134.33,134.24,134.32,2800.0,103.1541,103.2232,103.1541,103.2155,2800.0
2011-05-13 14:00:00,134.32,134.37,134.3,134.37,3300.0,103.2155,103.2539,103.2002,103.2539,3300.0
2011-05-13 14:05:00,134.37,134.49,134.37,134.49,3200.0,103.2539,103.3462,103.2539,103.3462,3200.0
2011-05-13 14:10:00,134.47,134.57,134.43,134.57,4100.0,103.3308,103.4076,103.3001,103.4076,4100.0
2011-05-13 14:15:00,134.56,134.63,134.51,134.59,32400.0,103.3999,103.4537,103.3615,103.423,32400.0
2011-05-13 14:20:00,134.6,134.79,134.6,134.72,23000.0,103.4307,103.5767,103.4307,103.5229,23000.0
2011-05-13 14:25:00,134.73,134.74,134.66,134.71,19600.0,103.5306,103.5383,103.4768,103.5152,19600.0
2011-05-13 14:30:00,134.7,134.77,134.67,134.69,17300.0,103.5075,103.5613,103.4845,103.4998,17300.0
2011-05-13 14:35:00,134.68,134.68,134.6,134.66,9100.0,103.4922,103.4922,103.4307,103.4768,9100.0
2011-05-13 14:40:00,134.68,134.71,134.62,134.62,4900.0,103.4922,103.5152,103.4461,103.4461,4900.0
2011-05-13 14:45:00,134.6,134.68,134.59,134.64,7700.0,103.4307,103.4922,103.423,103.4614,7700.0
2011-05-13 14:50:00,134.64,134.72,134.61,134.64,12200.0,103.4614,103.5229,103.4384,103.4614,12200.0
2011-05-13 14:55:00,134.64,134.64,134.52,134.53,18000.0,103.4614,103.4614,103.3692,103.3769,18000.0
2011-05-13 15:00:00,134.56,134.56,134.49,134.49,7000.0,103.3999,103.3999,103.3462,103.3462,7000.0
2011-05-13 15:05:00,134.5,134.62,134.5,134.62,8300.0,103.3538,103.4461,103.3538,103.4461,8300.0
2011-05-13 15:10:00,134.63,134.72,134.63,134.71,10500.0,103.4537,103.5229,103.4537,103.5152,10500.0
2011-05-13 15:15:00,134.7,134.7,134.54,134.54,8000.0,103.5075,103.5075,103.3846,103.3846,8000.0
2011-05-13 15:20:00,134.54,134.58,134.49,134.57,6500.0,103.3846,103.4153,103.3462,103.4076,6500.0
2011-05-13 15:25:00,134.53,134.53,134.33,134.41,17700.0,103.3769,103.3769,103.2232,103.2847,17700.0
2011-05-13 15:30:00,134.43,134.52,134.42,134.47,10700.0,103.3001,103.3692,103.2924,103.3308,10700.0
2011-05-13 15:35:00,134.45,134.58,134.45,134.51,20500.0,103.3154,103.4153,103.3154,103.3615,20500.0
2011-05-13 15:40:00,134.52,134.53,134.44,134.49,9200.0,103.3692,103.3769,103.3077,103.3462,9200.0
2011-05-13 15:45:00,134.49,134.54,134.42,134.48,22000.0,103.3462,103.3846,103.2924,103.3385,22000.0
2011-05-13 15:50:00,134.47,134.48,134.33,134.46,38500.0,103.3308,103.3385,103.2232,103.3231,38500.0
2011-05-13 15:55:00,134.46,134.5,134.45,134.46,57200.0,103.3231,103.3538,103.3154,103.3231,57200.0
2011-05-16 09:30:00,134.02,134.04,133.76,133.94,69600.0,102.985,103.0004,102.7852,102.9235,69600.0
2011-05-16 09:35:00,133.94,134.26,133.94,134.23,51200.0,102.9235,103.1694,102.9235,103.1464,51200.0
2011-05-16 09:40:00,134.21,134.32,134.17,134.21,36600.0,103.131,103.2155,103.1003,103.131,36600.0
2011-05-16 09:45:00,134.2,134.2,134.05,134.09,19500.0,103.1233,103.1233,103.008,103.0388,19500.0
2011-05-16 09:50:00,134.09,134.24,134.02,134.2,27200.0,103.0388,103.1541,102.985,103.1233,27200.0
2011-05-16 09:55:00,134.19,134.2,134.04,134.18,26800.0,103.1156,103.1233,103.0004,103.1079,26800.0
2011-05-16 10:00:00,134.15,134.49,134.15,134.46,53600.0,103.0849,103.3462,103.0849,103.3231,53600.0
2011-05-16 10:05:00,134.44,134.64,134.4,134.5,22700.0,103.3077,103.4614,103.277,103.3538,22700.0
2011-05-16 10:10:00,134.5,134.58,134.38,134.38,12500.0,103.3538,103.4153,103.2616,103.2616,12500.0
2011-05-16 10:15:00,134.39,134.54,134.39,134.52,24700.0,103.2693,103.3846,103.2693,103.3692,24700.0
2011-05-16 10:20:00,134.55,134.66,134.49,134.49,24900.0,103.3923,103.4768,103.3462,103.3462,24900.0
2011-05-16 10:25:00,134.5,134.63,134.49,134.54,16900.0,103.3538,103.4537,103.3462,103.3846,16900.0
2011-05-16 10:30:00,134.56,134.59,134.48,134.53,9900.0,103.3999,103.423,103.3385,103.3769,9900.0
2011-05-16 10:35:00,134.56,134.67,134.53,134.55,7800.0,103.3999,103.4845,103.3769,103.3923,7800.0
2011-05-16 10:40:00,134.55,134.7,134.54,134.7,15600.0,103.3923,103.5075,103.3846,103.5075,15600.0
2011-05-16 10:45:00,134.71,134.76,134.66,134.67,11100.0,103.5152,103.5536,103.4768,103.4845,11100.0
2011-05-16 10:50:00,134.67,134.84,134.67,134.84,6600.0,103.4845,103.6151,103.4845,103.6151,6600.0
2011-05-16 10:55:00,134.81,134.9,134.79,134.89,6600.0,103.5921,103.6612,103.5767,103.6535,6600.0
2011-05-16 11:00:00,134.88,135.0,134.85,135.0,15600.0,103.6458,103.7381,103.6228,103.7381,15600.0
2011-05-16 11:05:00,134.99,135.06,134.93,134.93,21100.0,103.7304,103.7842,103.6843,103.6843,21100.0
2011-05-16 11:10:00,134.96,134.97,134.89,134.9,8200.0,103.7073,103.715,103.6535,103.6612,8200.0
2011-05-16 11:15:00,134.89,134.92,134.85,134.9,5400.0,103.6535,103.6766,103.6228,103.6612,5400.0
2011-05-16 11:20:00,134.9,134.93,134.85,134.88,33000.0,103.6612,103.6843,103.6228,103.6458,33000.0
2011-05-16 11:25:00,134.89,134.89,134.78,134.84,28600.0,103.6535,103.6535,103.569,103.6151,28600.0
2011-05-16 11:30:00,134.82,134.82,134.79,134.82,6600.0,103.5997,103.5997,103.5767,103.5997,6600.0
2011-05-16 11:35:00,134.8,134.88,134.79,134.86,11900.0,103.5844,103.6458,103.5767,103.6305,11900.0
2011-05-16 11:40:00,134.87,134.9,134.71,134.71,18100.0,103.6382,103.6612,103.5152,103.5152,18100.0
2011-05-16 11:45:00,134.72,134.74,134.62,134.68,12100.0,103.5229,103.5383,103.4461,103.4922,12100.0
2011-05-16 11:50:00,134.65,134.71,134.57,134.6,22300.0,103.4691,103.5152,103.4076,103.4307,22300.0
2011-05-16 11:55:00,134.56,134.67,134.56,134.62,6100.0,103.3999,103.4845,103.3999,103.4461,6100.0
2011-05-16 12:00:00,134.64,134.65,134.56,134.56,5200.0,103.4614,103.4691,103.3999,103.3999,5200.0
2011-05-16 12:05:00,134.55,134.55,134.45,134.46,8000.0,103.3923,103.3923,103.3154,103.3231,8000.0
2011-05-16 12:10:00,134.44,134.44,134.39,134.41,25500.0,103.3077,103.3077,103.2693,103.2847,25500.0
2011-05-16 12:15:00,134.43,134.49,134.41,134.49,12700.0,103.3001,103.3462,103.2847,103.3462,12700.0
2011-05-16 12:20:00,134.48,134.5,134.46,134.48,16200.0,103.3385,103.3538,103.3231,103.3385,16200.0
2011-05-16 12:25:00,134.5,134.51,134.44,134.46,4300.0,103.3538,103.3615,103.3077,103.3231,4300.0
2011-05-16 12:30:00,134.46,134.58,134.46,134.53,5700.0,103.3231,103.4153,103.3231,103.3769,5700.0
2011-05-16 12:35:00,134.51,134.62,134.46,134.6,11000.0,103.3615,103.4461,103.3231,103.4307,11000.0
2011-05-16 12:40:00,134.6,134.65,134.47,134.49,8400.0,103.4307,103.4691,103.3308,103.3462,8400.0
2011-05-16 12:45:00,134.47,134.5,134.4,134.4,7300.0,103.3308,103.3538,103.277,103.277,7300.0
2011-05-16 12:50:00,134.43,134.43,134.21,134.27,19200.0,103.3001,103.3001,103.131,103.1771,19200.0
2011-05-16 12:55:00,134.26,134.26,134.11,134.12,11600.0,103.1694,103.1694,103.0542,103.0618,11600.0
2011-05-16 13:00:00,134.09,134.09,133.98,134.03,14200.0,103.0388,103.0388,102.9543,102.9927,14200.0
2011-05-16 13:05:00,134.06,134.08,133.99,133.99,8600.0,103.0157,103.0311,102.9619,102.9619,8600.0
2011-05-16 13:10:00,133.97,134.08,133.93,134.04,17700.0,102.9466,103.0311,102.9158,103.0004,17700.0
2011-05-16 13:15:00,134.04,134.15,133.96,134.15,18600.0,103.0004,103.0849,102.9389,103.0849,18600.0
2011-05-16 13:20:00,134.15,134.15,134.07,134.11,5700.0,103.0849,103.0849,103.0234,103.0542,5700.0
2011-05-16 13:25:00,134.1,134.14,134.07,134.11,6400.0,103.0465,103.0772,103.0234,103.0542,6400.0
2011-05-16 13:30:00,134.12,134.24,134.12,134.2,14100.0,103.0618,103.1541,103.0618,103.1233,14100.0
2011-05-16 13:35:00,134.19,134.26,134.17,134.26,5000.0,103.1156,103.1694,103.1003,103.1694,5000.0
2011-05-16 13:40:00,134.23,134.34,134.23,134.32,48700.0,103.1464,103.2309,103.1464,103.2155,48700.0
2011-05-16 13:45:00,134.33,134.36,134.3,134.32,5300.0,103.2232,103.2463,103.2002,103.2155,5300.0
2011-05-16 13:50:00,134.32,134.38,134.3,134.31,7000.0,103.2155,103.2616,103.2002,103.2078,7000.0
2011-05-16 13:55:00,134.28,134.34,134.27,134.27,8100.0,103.1848,103.2309,103.1771,103.1771,8100.0
2011-05-16 14:00:00,134.26,134.28,134.2,134.28,7700.0,103.1694,103.1848,103.1233,103.1848,7700.0
2011-05-16 14:05:00,134.28,134.45,134.28,134.43,12400.0,103.1848,103.3154,103.1848,103.3001,12400.0
2011-05-16 14:10:00,134.43,134.44,134.36,134.36,20700.0,103.3001,103.3077,103.2463,103.2463,20700.0
2011-05-16 14:15:00,134.36,134.4,134.26,134.31,12900.0,103.2463,103.277,103.1694,103.2078,12900.0
2011-05-16 14:20:00,134.31,134.34,134.14,134.2,11100.0,103.2078,103.2309,103.0772,103.1233,11100.0
2011-05-16 14:25:00,134.18,134.18,134.01,134.02,12800.0,103.1079,103.1079,102.9773,102.985,12800.0
2011-05-16 14:30:00,134.01,134.12,133.99,134.0,58000.0,102.9773,103.0618,102.9619,102.9696,58000.0
2011-05-16 14:35:00,134.0,134.0,133.87,133.96,17300.0,102.9696,102.9696,102.8697,102.9389,17300.0
2011-05-16 14:40:00,133.96,133.97,133.82,133.97,7800.0,102.9389,102.9466,102.8313,102.9466,7800.0
2011-05-16 14:45:00,133.89,134.04,133.89,134.03,9200.0,102.8851,103.0004,102.8851,102.9927,9200.0
2011-05-16 14:50:00,134.05,134.09,133.94,133.95,15900.0,103.008,103.0388,102.9235,102.9312,15900.0
2011-05-16 14:55:00,133.96,134.05,133.96,133.98,12300.0,102.9389,103.008,102.9389,102.9543,12300.0
2011-05-16 15:00:00,133.98,134.16,133.98,134.16,27200.0,102.9543,103.0926,102.9543,103.0926,27200.0
2011-05-16 15:05:00,134.15,134.25,134.14,134.22,13500.0,103.0849,103.1617,103.0772,103.1387,13500.0
2011-05-16 15:10:00,134.19,134.19,134.0,134.06,19100.0,103.1156,103.1156,102.9696,103.0157,19100.0
2011-05-16 15:15:00,134.05,134.11,134.0,134.0,48600.0,103.008,103.0542,102.9696,102.9696,48600.0
2011-05-16 15:20:00,134.0,134.01,133.89,133.9,20000.0,102.9696,102.9773,102.8851,102.8928,20000.0
2011-05-16 15:25:00,133.92,133.97,133.82,133.84,45200.0,102.9082,102.9466,102.8313,102.8467,45200.0
2011-05-16 15:30:00,133.84,133.93,133.81,133.93,48200.0,102.8467,102.9158,102.8236,102.9158,48200.0
2011-05-16 15:35:00,133.9,133.9,133.78,133.78,14700.0,102.8928,102.8928,102.8006,102.8006,14700.0
2011-05-16 15:40:00,133.78,133.78,133.59,133.6,29200.0,102.8006,102.8006,102.6546,102.6623,29200.0
2011-05-16 15:45:00,133.58,133.58,133.42,133.55,113000.0,102.6469,102.6469,102.5239,102.6238,113000.0
2011-05-16 15:50:00,133.55,133.73,133.5,133.7,57600.0,102.6238,102.7622,102.5854,102.7391,57600.0
2011-05-16 15:55:00,133.7,133.73,133.62,133.66,133700.0,102.7391,102.7622,102.6776,102.7084,133700.0
2011-05-17 09:30:00,133.12,133.21,132.93,133.18,150000.0,102.2934,102.3626,102.1474,102.3395,150000.0
2011-05-17 09:35:00,133.2,133.28,133.09,133.19,34700.0,102.3549,102.4164,102.2704,102.3472,34700.0
2011-05-17 09:40:00,133.13,133.27,133.04,133.26,27600.0,102.3011,102.4087,102.2319,102.401,27600.0
2011-05-17 09:45:00,133.26,133.42,133.26,133.39,52800.0,102.401,102.5239,102.401,102.5009,52800.0
2011-05-17 09:50:00,133.38,133.38,133.28,133.35,10000.0,102.4932,102.4932,102.4164,102.4701,10000.0
2011-05-17 09:55:00,133.37,133.55,133.37,133.5,13600.0,102.4855,102.6238,102.4855,102.5854,13600.0
2011-05-17 10:00:00,133.46,133.47,133.19,133.22,13900.0,102.5547,102.5624,102.3472,102.3703,13900.0
2011-05-17 10:05:00,133.28,133.31,133.11,133.2,12700.0,102.4164,102.4394,102.2857,102.3549,12700.0
2011-05-17 10:10:00,133.23,133.33,133.19,133.32,10300.0,102.3779,102.4548,102.3472,102.4471,10300.0
2011-05-17 10:15:00,133.33,133.69,133.33,133.64,44100.0,102.4548,102.7314,102.4548,102.693,44100.0
2011-05-17 10:20:00,133.62,133.65,133.56,133.6,49800.0,102.6776,102.7007,102.6315,102.6623,49800.0
2011-05-17 10:25:00,133.62,133.79,133.62,133.75,59700.0,102.6776,102.8083,102.6776,102.7775,59700.0
2011-05-17 10:30:00,133.75,133.79,133.61,133.62,10300.0,102.7775,102.8083,102.6699,102.6776,10300.0
2011-05-17 10:35:00,133.62,133.66,133.53,133.58,14000.0,102.6776,102.7084,102.6085,102.6469,14000.0
2011-05-17 10:40:00,133.54,133.62,133.49,133.54,11000.0,102.6161,102.6776,102.5777,102.6161,11000.0
2011-05-17 10:45:00,133.48,133.48,133.29,133.33,14700.0,102.57,102.57,102.424,102.4548,14700.0
2011-05-17 10:50:00,133.33,133.34,133.22,133.29,17500.0,102.4548,102.4625,102.3703,102.424,17500.0
2011-05-17 10:55:00,133.3,133.38,133.18,133.25,28800.0,102.4317,102.4932,102.3395,102.3933,28800.0
2011-05-17 11:00:00,133.26,133.26,133.03,133.14,10100.0,102.401,102.401,102.2243,102.3088,10100.0
2011-05-17 11:05:00,133.15,133.15,132.78,132.87,46800.0,102.3165,102.3165,102.0321,102.1013,46800.0
2011-05-17 11:10:00,132.88,133.01,132.86,132.98,60600.0,102.109,102.2089,102.0936,102.1858,60600.0
2011-05-17 11:15:00,132.98,132.98,132.77,132.89,22300.0,102.1858,102.1858,102.0245,102.1167,22300.0
2011-05-17 11:20:00,132.89,133.08,132.89,132.96,31200.0,102.1167,102.2627,102.1167,102.1705,31200.0
2011-05-17 11:25:00,132.96,133.04,132.81,132.91,16600.0,102.1705,102.2319,102.0552,102.132,16600.0
2011-05-17 11:30:00,132.94,132.98,132.65,132.68,19500.0,102.1551,102.1858,101.9322,101.9553,19500.0
2011-05-17 11:35:00,132.67,132.76,132.58,132.58,152500.0,101.9476,102.0168,101.8785,101.8785,152500.0
2011-05-17 11:40:00,132.58,132.72,132.58,132.72,15400.0,101.8785,101.986,101.8785,101.986,15400.0
2011-05-17 11:45:00,132.75,132.96,132.73,132.95,17800.0,102.0091,102.1705,101.9937,102.1628,17800.0
2011-05-17 11:50:00,132.97,132.97,132.87,132.88,9900.0,102.1781,102.1781,102.1013,102.109,9900.0
2011-05-17 11:55:00,132.86,132.98,132.86,132.94,5300.0,102.0936,102.1858,102.0936,102.1551,5300.0
2011-05-17 12:00:00,132.94,132.99,132.89,132.93,8800.0,102.1551,102.1935,102.1167,102.1474,8800.0
2011-05-17 12:05:00,132.98,132.99,132.85,132.87,13500.0,102.1858,102.1935,102.0859,102.1013,13500.0
2011-05-17 12:10:00,132.85,133.08,132.85,133.05,50700.0,102.0859,102.2627,102.0859,102.2396,50700.0
2011-05-17 12:15:00,133.06,133.13,133.02,133.05,18400.0,102.2473,102.3011,102.2166,102.2396,18400.0
2011-05-17 12:20:00,133.03,133.18,133.03,133.16,12800.0,102.2243,102.3395,102.2243,102.3241,12800.0
2011-05-17 12:25:00,133.14,133.14,133.02,133.06,6200.0,102.3088,102.3088,102.2166,102.2473,6200.0
2011-05-17 12:30:00,133.05,133.17,132.99,133.14,14400.0,102.2396,102.3318,102.1935,102.3088,14400.0
2011-05-17 12:35:00,133.13,133.16,133.08,133.15,76800.0,102.3011,102.3241,102.2627,102.3165,76800.0
2011-05-17 12:40:00,133.16,133.29,133.16,133.25,17600.0,102.3241,102.424,102.3241,102.3933,17600.0
2011-05-17 12:45:00,133.24,133.27,132.93,132.93,14500.0,102.3856,102.4087,102.1474,102.1474,14500.0
2011-05-17 12:50:00,132.93,132.99,132.89,132.93,2578000.0,102.1474,102.1935,102.1167,102.1474,2578000.0
2011-05-17 12:55:00,132.9,132.94,132.81,132.93,13100.0,102.1244,102.1551,102.0552,102.1474,13100.0
2011-05-17 13:00:00,132.93,132.99,132.87,132.94,13700.0,102.1474,102.1935,102.1013,102.1551,13700.0
2011-05-17 13:05:00,132.94,133.02,132.93,133.02,12500.0,102.1551,102.2166,102.1474,102.2166,12500.0
2011-05-17 13:10:00,132.99,133.09,132.91,133.07,15700.0,102.1935,102.2704,102.132,102.255,15700.0
2011-05-17 13:15:00,133.07,133.15,133.07,133.07,16600.0,102.255,102.3165,102.255,102.255,16600.0
2011-05-17 13:20:00,133.07,133.13,132.98,133.12,9900.0,102.255,102.3011,102.1858,102.2934,9900.0
2011-05-17 13:25:00,133.13,133.28,133.1,133.25,28600.0,102.3011,102.4164,102.278,102.3933,28600.0
2011-05-17 13:30:00,133.24,133.35,133.18,133.18,14000.0,102.3856,102.4701,102.3395,102.3395,14000.0
2011-05-17 13:35:00,133.17,133.28,133.14,133.17,7400.0,102.3318,102.4164,102.3088,102.3318,7400.0
2011-05-17 13:40:00,133.2,133.31,133.16,133.31,6700.0,102.3549,102.4394,102.3241,102.4394,6700.0
2011-05-17 13:45:00,133.29,133.39,133.28,133.3,11300.0,102.424,102.5009,102.4164,102.4317,11300.0
2011-05-17 13:50:00,133.29,133.36,133.17,133.17,14100.0,102.424,102.4778,102.3318,102.3318,14100.0
2011-05-17 13:55:00,133.17,133.28,133.17,133.28,17800.0,102.3318,102.4164,102.3318,102.4164,17800.0
2011-05-17 14:00:00,133.28,133.52,133.28,133.47,45400.0,102.4164,102.6008,102.4164,102.5624,45400.0
2011-05-17 14:05:00,133.48,133.51,133.39,133.39,21200.0,102.57,102.5931,102.5009,102.5009,21200.0
2011-05-17 14:10:00,133.38,133.38,133.23,133.26,15200.0,102.4932,102.4932,102.3779,102.401,15200.0
2011-05-17 14:15:00,133.28,133.33,133.16,133.21,98100.0,102.4164,102.4548,102.3241,102.3626,98100.0
2011-05-17 14:20:00,133.2,133.21,133.09,133.09,27000.0,102.3549,102.3626,102.2704,102.2704,27000.0
2011-05-17 14:25:00,133.07,133.2,133.05,133.18,5400.0,102.255,102.3549,102.2396,102.3395,5400.0
2011-05-17 14:30:00,133.14,133.26,133.13,133.22,19800.0,102.3088,102.401,102.3011,102.3703,19800.0
2011-05-17 14:35:00,133.21,133.25,133.18,133.25,5000.0,102.3626,102.3933,102.3395,102.3933,5000.0
2011-05-17 14:40:00,133.24,133.25,133.04,133.04,50300.0,102.3856,102.3933,102.2319,102.2319,50300.0
2011-05-17 14:45:00,133.03,133.3,133.02,133.25,27500.0,102.2243,102.4317,102.2166,102.3933,27500.0
2011-05-17 14:50:00,133.27,133.43,133.27,133.4,69000.0,102.4087,102.5316,102.4087,102.5086,69000.0
2011-05-17 14:55:00,133.37,133.66,133.35,133.66,18100.0,102.4855,102.7084,102.4701,102.7084,18100.0
2011-05-17 15:00:00,133.65,133.67,133.55,133.56,11600.0,102.7007,102.716,102.6238,102.6315,11600.0
2011-05-17 15:05:00,133.57,133.62,133.39,133.51,12000.0,102.6392,102.6776,102.5009,102.5931,12000.0
2011-05-17 15:10:00,133.52,133.63,133.52,133.53,41000.0,102.6008,102.6853,102.6008,102.6085,41000.0
2011-05-17 15:15:00,133.5,133.5,133.33,133.41,50400.0,102.5854,102.5854,102.4548,102.5163,50400.0
2011-05-17 15:20:00,133.42,133.58,133.37,133.42,31300.0,102.5239,102.6469,102.4855,102.5239,31300.0
2011-05-17 15:25:00,133.38,133.46,133.32,133.38,10600.0,102.4932,102.5547,102.4471,102.4932,10600.0
2011-05-17 15:30:00,133.36,133.49,133.35,133.49,61100.0,102.4778,102.5777,102.4701,102.5777,61100.0
2011-05-17 15:35:00,133.48,133.66,133.47,133.58,56600.0,102.57,102.7084,102.5624,102.6469,56600.0
2011-05-17 15:40:00,133.6,133.63,133.43,133.43,16400.0,102.6623,102.6853,102.5316,102.5316,16400.0
2011-05-17 15:45:00,133.43,133.64,133.43,133.58,28300.0,102.5316,102.693,102.5316,102.6469,28300.0
2011-05-17 15:50:00,133.58,133.58,133.39,133.5,33300.0,102.6469,102.6469,102.5009,102.5854,33300.0
2011-05-17 15:55:00,133.52,133.64,133.49,133.62,66200.0,102.6008,102.693,102.5777,102.6776,66200.0
2011-05-18 09:30:00,133.66,133.72,133.46,133.53,38400.0,102.7084,102.7545,102.5547,102.6085,38400.0
2011-05-18 09:35:00,133.54,133.57,133.4,133.52,49200.0,102.6161,102.6392,102.5086,102.6008,49200.0
2011-05-18 09:40:00,133.52,133.76,133.52,133.76,24900.0,102.6008,102.7852,102.6008,102.7852,24900.0
2011-05-18 09:45:00,133.77,133.92,133.69,133.89,59900.0,102.7929,102.9082,102.7314,102.8851,59900.0
2011-05-18 09:50:00,133.85,133.88,133.78,133.85,7000.0,102.8544,102.8774,102.8006,102.8544,7000.0
2011-05-18 09:55:00,133.8,133.81,133.69,133.7,3400.0,102.8159,102.8236,102.7314,102.7391,3400.0
2011-05-18 10:00:00,133.68,133.83,133.66,133.83,20300.0,102.7237,102.839,102.7084,102.839,20300.0
2011-05-18 10:05:00,133.83,133.99,133.79,133.97,13600.0,102.839,102.9619,102.8083,102.9466,13600.0
2011-05-18 10:10:00,133.97,133.99,133.88,133.91,6100.0,102.9466,102.9619,102.8774,102.9005,6100.0
2011-05-18 10:15:00,133.9,133.92,133.8,133.92,19000.0,102.8928,102.9082,102.8159,102.9082,19000.0
2011-05-18 10:20:00,133.91,133.91,133.81,133.88,4300.0,102.9005,102.9005,102.8236,102.8774,4300.0
2011-05-18 10:25:00,133.89,133.95,133.87,133.94,5900.0,102.8851,102.9312,102.8697,102.9235,5900.0
2011-05-18 10:30:00,133.96,134.11,133.96,134.08,21300.0,102.9389,103.0542,102.9389,103.0311,21300.0
2011-05-18 10:35:00,134.12,134.24,134.11,134.17,147800.0,103.0618,103.1541,103.0542,103.1003,147800.0
2011-05-18 10:40:00,134.19,134.21,134.14,134.15,17400.0,103.1156,103.131,103.0772,103.0849,17400.0
2011-05-18 10:45:00,134.15,134.32,134.15,134.26,14600.0,103.0849,103.2155,103.0849,103.1694,14600.0
2011-05-18 10:50:00,134.25,134.28,134.2,134.2,11300.0,103.1617,103.1848,103.1233,103.1233,11300.0
2011-05-18 10:55:00,134.19,134.22,134.15,134.19,12000.0,103.1156,103.1387,103.0849,103.1156,12000.0
2011-05-18 11:00:00,134.2,134.34,134.2,134.34,7900.0,103.1233,103.2309,103.1233,103.2309,7900.0
2011-05-18 11:05:00,134.34,134.36,134.22,134.24,19800.0,103.2309,103.2463,103.1387,103.1541,19800.0
2011-05-18 11:10:00,134.24,134.26,134.18,134.24,20300.0,103.1541,103.1694,103.1079,103.1541,20300.0
2011-05-18 11:15:00,134.26,134.26,134.19,134.24,6100.0,103.1694,103.1694,103.1156,103.1541,6100.0
2011-05-18 11:20:00,134.24,134.24,134.12,134.13,23700.0,103.1541,103.1541,103.0618,103.0695,23700.0
2011-05-18 11:25:00,134.12,134.2,134.11,134.18,39000.0,103.0618,103.1233,103.0542,103.1079,39000.0
2011-05-18 11:30:00,134.2,134.23,134.15,134.21,11100.0,103.1233,103.1464,103.0849,103.131,11100.0
2011-05-18 11:35:00,134.19,134.26,134.18,134.22,15900.0,103.1156,103.1694,103.1079,103.1387,15900.0
2011-05-18 11:40:00,134.21,134.27,134.19,134.23,12200.0,103.131,103.1771,103.1156,103.1464,12200.0
2011-05-18 11:45:00,134.22,134.25,134.19,134.24,7400.0,103.1387,103.1617,103.1156,103.1541,7400.0
2011-05-18 11:50:00,134.23,134.26,134.2,134.21,8700.0,103.1464,103.1694,103.1233,103.131,8700.0
2011-05-18 11:55:00,134.21,134.27,134.21,134.23,31500.0,103.131,103.1771,103.131,103.1464,31500.0
2011-05-18 12:00:00,134.24,134.28,134.23,134.24,63200.0,103.1541,103.1848,103.1464,103.1541,63200.0
2011-05-18 12:05:00,134.23,134.23,134.12,134.14,51300.0,103.1464,103.1464,103.0618,103.0772,51300.0
2011-05-18 12:10:00,134.16,134.22,134.15,134.2,5500.0,103.0926,103.1387,103.0849,103.1233,5500.0
2011-05-18 12:15:00,134.21,134.31,134.21,134.26,12200.0,103.131,103.2078,103.131,103.1694,12200.0
2011-05-18 12:20:00,134.27,134.3,134.25,134.26,6900.0,103.1771,103.2002,103.1617,103.1694,6900.0
2011-05-18 12:25:00,134.26,134.32,134.24,134.31,4000.0,103.1694,103.2155,103.1541,103.2078,4000.0
2011-05-18 12:30:00,134.3,134.4,134.3,134.35,12800.0,103.2002,103.277,103.2002,103.2386,12800.0
2011-05-18 12:35:00,134.36,134.37,134.32,134.33,7100.0,103.2463,103.2539,103.2155,103.2232,7100.0
2011-05-18 12:40:00,134.32,134.37,134.31,134.35,11000.0,103.2155,103.2539,103.2078,103.2386,11000.0
2011-05-18 12:45:00,134.37,134.39,134.35,134.37,2000.0,103.2539,103.2693,103.2386,103.2539,2000.0
2011-05-18 12:50:00,134.37,134.37,134.29,134.32,18500.0,103.2539,103.2539,103.1925,103.2155,18500.0
2011-05-18 12:55:00,134.34,134.37,134.32,134.35,9700.0,103.2309,103.2539,103.2155,103.2386,9700.0
2011-05-18 13:00:00,134.33,134.53,134.32,134.52,25900.0,103.2232,103.3769,103.2155,103.3692,25900.0
2011-05-18 13:05:00,134.52,134.62,134.52,134.6,53800.0,103.3692,103.4461,103.3692,103.4307,53800.0
2011-05-18 13:10:00,134.62,134.63,134.56,134.56,17500.0,103.4461,103.4537,103.3999,103.3999,17500.0
2011-05-18 13:15:00,134.58,134.58,134.53,134.56,4300.0,103.4153,103.4153,103.3769,103.3999,4300.0
2011-05-18 13:20:00,134.56,134.58,134.52,134.52,10000.0,103.3999,103.4153,103.3692,103.3692,10000.0
2011-05-18 13:25:00,134.52,134.53,134.48,134.48,7000.0,103.3692,103.3769,103.3385,103.3385,7000.0
2011-05-18 13:30:00,134.47,134.51,134.46,134.49,26300.0,103.3308,103.3615,103.3231,103.3462,26300.0
2011-05-18 13:35:00,134.5,134.57,134.48,134.49,20400.0,103.3538,103.4076,103.3385,103.3462,20400.0
2011-05-18 13:40:00,134.51,134.57,134.47,134.53,53200.0,103.3615,103.4076,103.3308,103.3769,53200.0
2011-05-18 13:45:00,134.54,134.59,134.51,134.57,4800.0,103.3846,103.423,103.3615,103.4076,4800.0
2011-05-18 13:50:00,134.58,134.7,134.57,134.68,19900.0,103.4153,103.5075,103.4076,103.4922,19900.0
2011-05-18 13:55:00,134.7,134.82,134.68,134.77,37900.0,103.5075,103.5997,103.4922,103.5613,37900.0
2011-05-18 14:00:00,134.76,134.82,134.63,134.67,33200.0,103.5536,103.5997,103.4537,103.4845,33200.0
2011-05-18 14:05:00,134.69,134.94,134.68,134.89,29300.0,103.4998,103.692,103.4922,103.6535,29300.0
2011-05-18 14:10:00,134.93,134.94,134.84,134.85,9300.0,103.6843,103.692,103.6151,103.6228,9300.0
2011-05-18 14:15:00,134.82,134.82,134.67,134.71,19300.0,103.5997,103.5997,103.4845,103.5152,19300.0
2011-05-18 14:20:00,134.7,134.74,134.55,134.57,23200.0,103.5075,103.5383,103.3923,103.4076,23200.0
2011-05-18 14:25:00,134.56,134.65,134.49,134.56,19400.0,103.3999,103.4691,103.3462,103.3999,19400.0
2011-05-18 14:30:00,134.59,134.65,134.56,134.65,14100.0,103.423,103.4691,103.3999,103.4691,14100.0
2011-05-18 14:35:00,134.64,134.7,134.44,134.44,37300.0,103.4614,103.5075,103.3077,103.3077,37300.0
2011-05-18 14:40:00,134.44,134.59,134.44,134.51,37200.0,103.3077,103.423,103.3077,103.3615,37200.0
2011-05-18 14:45:00,134.53,134.59,134.51,134.52,49700.0,103.3769,103.423,103.3615,103.3692,49700.0
2011-05-18 14:50:00,134.54,134.55,134.49,134.49,9800.0,103.3846,103.3923,103.3462,103.3462,9800.0
2011-05-18 14:55:00,134.5,134.54,134.43,134.49,32600.0,103.3538,103.3846,103.3001,103.3462,32600.0
2011-05-18 15:00:00,134.49,134.64,134.46,134.63,100900.0,103.3462,103.4614,103.3231,103.4537,100900.0
2011-05-18 15:05:00,134.63,134.68,134.58,134.58,198700.0,103.4537,103.4922,103.4153,103.4153,198700.0
2011-05-18 15:10:00,134.58,134.67,134.58,134.61,17900.0,103.4153,103.4845,103.4153,103.4384,17900.0
2011-05-18 15:15:00,134.64,134.77,134.61,134.75,12600.0,103.4614,103.5613,103.4384,103.546,12600.0
2011-05-18 15:20:00,134.77,134.79,134.71,134.77,11400.0,103.5613,103.5767,103.5152,103.5613,11400.0
2011-05-18 15:25:00,134.77,134.85,134.76,134.84,19200.0,103.5613,103.6228,103.5536,103.6151,19200.0
2011-05-18 15:30:00,134.83,134.87,134.79,134.8,40300.0,103.6074,103.6382,103.5767,103.5844,40300.0
2011-05-18 15:35:00,134.81,134.81,134.74,134.79,18400.0,103.5921,103.5921,103.5383,103.5767,18400.0
2011-05-18 15:40:00,134.8,134.92,134.74,134.92,43800.0,103.5844,103.6766,103.5383,103.6766,43800.0
2011-05-18 15:45:00,134.92,134.93,134.81,134.82,87900.0,103.6766,103.6843,103.5921,103.5997,87900.0
2011-05-18 15:50:00,134.83,134.94,134.79,134.86,29500.0,103.6074,103.692,103.5767,103.6305,29500.0
2011-05-18 15:55:00,134.87,134.88,134.79,134.81,45400.0,103.6382,103.6458,103.5767,103.5921,45400.0
2011-05-19 09:30:00,135.26,135.32,135.2,135.32,65700.0,103.9378,103.984,103.8917,103.984,65700.0
2011-05-19 09:35:00,135.31,135.37,135.17,135.18,42100.0,103.9763,104.0224,103.8687,103.8764,42100.0
2011-05-19 09:40:00,135.18,135.22,135.13,135.19,54900.0,103.8764,103.9071,103.838,103.8841,54900.0
2011-05-19 09:45:00,135.2,135.35,135.15,135.27,46000.0,103.8917,104.007,103.8533,103.9455,46000.0
2011-05-19 09:50:00,135.25,135.43,135.25,135.39,9300.0,103.9302,104.0685,103.9302,104.0377,9300.0
2011-05-19 09:55:00,135.4,135.49,135.32,135.37,23100.0,104.0454,104.1146,103.984,104.0224,23100.0
2011-05-19 10:00:00,135.27,135.37,134.94,135.21,105000.0,103.9455,104.0224,103.692,103.8994,105000.0
2011-05-19 10:05:00,135.21,135.26,134.96,134.99,17900.0,103.8994,103.9378,103.7073,103.7304,17900.0
2011-05-19 10:10:00,135.0,135.05,134.75,134.82,44200.0,103.7381,103.7765,103.546,103.5997,44200.0
2011-05-19 10:15:00,134.84,134.92,134.79,134.92,79300.0,103.6151,103.6766,103.5767,103.6766,79300.0
2011-05-19 10:20:00,134.92,135.0,134.89,134.93,85600.0,103.6766,103.7381,103.6535,103.6843,85600.0
2011-05-19 10:25:00,134.91,134.99,134.88,134.99,17900.0,103.6689,103.7304,103.6458,103.7304,17900.0
2011-05-19 10:30:00,134.95,135.0,134.82,134.85,30600.0,103.6996,103.7381,103.5997,103.6228,30600.0
2011-05-19 10:35:00,134.89,135.0,134.88,134.94,45700.0,103.6535,103.7381,103.6458,103.692,45700.0
2011-05-19 10:40:00,134.92,134.96,134.69,134.69,28300.0,103.6766,103.7073,103.4998,103.4998,28300.0
2011-05-19 10:45:00,134.69,134.77,134.68,134.76,14500.0,103.4998,103.5613,103.4922,103.5536,14500.0
2011-05-19 10:50:00,134.76,134.77,134.49,134.5,149100.0,103.5536,103.5613,103.3462,103.3538,149100.0
2011-05-19 10:55:00,134.48,134.55,134.46,134.54,43700.0,103.3385,103.3923,103.3231,103.3846,43700.0
2011-05-19 11:00:00,134.52,134.64,134.48,134.62,22400.0,103.3692,103.4614,103.3385,103.4461,22400.0
2011-05-19 11:05:00,134.62,134.62,134.49,134.5,19800.0,103.4461,103.4461,103.3462,103.3538,19800.0
2011-05-19 11:10:00,134.49,134.53,134.4,134.49,68800.0,103.3462,103.3769,103.277,103.3462,68800.0
2011-05-19 11:15:00,134.46,134.6,134.45,134.57,15900.0,103.3231,103.4307,103.3154,103.4076,15900.0
2011-05-19 11:20:00,134.56,134.63,134.54,134.54,7100.0,103.3999,103.4537,103.3846,103.3846,7100.0
2011-05-19 11:25:00,134.55,134.63,134.55,134.6,44600.0,103.3923,103.4537,103.3923,103.4307,44600.0
2011-05-19 11:30:00,134.61,134.69,134.56,134.56,15800.0,103.4384,103.4998,103.3999,103.3999,15800.0
2011-05-19 11:35:00,134.58,134.69,134.58,134.65,17700.0,103.4153,103.4998,103.4153,103.4691,17700.0
2011-05-19 11:40:00,134.64,134.68,134.58,134.61,4400.0,103.4614,103.4922,103.4153,103.4384,4400.0
2011-05-19 11:45:00,134.6,134.65,134.6,134.61,6200.0,103.4307,103.4691,103.4307,103.4384,6200.0
2011-05-19 11:50:00,134.6,134.66,134.58,134.61,32500.0,103.4307,103.4768,103.4153,103.4384,32500.0
2011-05-19 11:55:00,134.6,134.61,134.54,134.6,5600.0,103.4307,103.4384,103.3846,103.4307,5600.0
2011-05-19 12:00:00,134.62,134.64,134.59,134.62,2800.0,103.4461,103.4614,103.423,103.4461,2800.0
2011-05-19 12:05:00,134.64,134.86,134.64,134.81,13000.0,103.4614,103.6305,103.4614,103.5921,13000.0
2011-05-19 12:10:00,134.82,134.95,134.82,134.92,4100.0,103.5997,103.6996,103.5997,103.6766,4100.0
2011-05-19 12:15:00,134.9,134.96,134.89,134.96,3900.0,103.6612,103.7073,103.6535,103.7073,3900.0
2011-05-19 12:20:00,134.95,134.97,134.9,134.9,3800.0,103.6996,103.715,103.6612,103.6612,3800.0
2011-05-19 12:25:00,134.89,135.13,134.87,135.07,35500.0,103.6535,103.838,103.6382,103.7918,35500.0
2011-05-19 12:30:00,135.08,135.14,135.0,135.05,10400.0,103.7995,103.8456,103.7381,103.7765,10400.0
2011-05-19 12:35:00,135.07,135.17,135.01,135.15,10900.0,103.7918,103.8687,103.7457,103.8533,10900.0
2011-05-19 12:40:00,135.14,135.16,135.06,135.06,4000.0,103.8456,103.861,103.7842,103.7842,4000.0
2011-05-19 12:45:00,135.06,135.06,134.95,135.01,6500.0,103.7842,103.7842,103.6996,103.7457,6500.0
2011-05-19 12:50:00,134.99,135.05,134.98,135.02,26200.0,103.7304,103.7765,103.7227,103.7534,26200.0
2011-05-19 12:55:00,135.02,135.02,134.93,134.99,5400.0,103.7534,103.7534,103.6843,103.7304,5400.0
2011-05-19 13:00:00,134.99,135.02,134.96,134.99,2200.0,103.7304,103.7534,103.7073,103.7304,2200.0
2011-05-19 13:05:00,134.98,135.1,134.95,135.1,7600.0,103.7227,103.8149,103.6996,103.8149,7600.0
2011-05-19 13:10:00,135.11,135.13,135.07,135.11,23800.0,103.8226,103.838,103.7918,103.8226,23800.0
2011-05-19 13:15:00,135.12,135.24,135.08,135.22,20400.0,103.8303,103.9225,103.7995,103.9071,20400.0
2011-05-19 13:20:00,135.24,135.25,135.13,135.15,18000.0,103.9225,103.9302,103.838,103.8533,18000.0
2011-05-19 13:25:00,135.12,135.16,135.08,135.11,24900.0,103.8303,103.861,103.7995,103.8226,24900.0
2011-05-19 13:30:00,135.12,135.17,135.11,135.17,7100.0,103.8303,103.8687,103.8226,103.8687,7100.0
2011-05-19 13:35:00,135.17,135.17,135.06,135.07,11500.0,103.8687,103.8687,103.7842,103.7918,11500.0
2011-05-19 13:40:00,135.05,135.07,134.98,135.04,25400.0,103.7765,103.7918,103.7227,103.7688,25400.0
2011-05-19 13:45:00,135.03,135.11,135.03,135.07,7900.0,103.7611,103.8226,103.7611,103.7918,7900.0
2011-05-19 13:50:00,135.12,135.13,135.03,135.05,20300.0,103.8303,103.838,103.7611,103.7765,20300.0
2011-05-19 13:55:00,135.05,135.22,135.05,135.19,17900.0,103.7765,103.9071,103.7765,103.8841,17900.0
2011-05-19 14:00:00,135.2,135.25,135.19,135.24,8100.0,103.8917,103.9302,103.8841,103.9225,8100.0
2011-05-19 14:05:00,135.24,135.25,135.17,135.17,6100.0,103.9225,103.9302,103.8687,103.8687,6100.0
2011-05-19 14:10:00,135.16,135.2,135.0,135.02,23200.0,103.861,103.8917,103.7381,103.7534,23200.0
2011-05-19 14:15:00,135.03,135.04,134.91,134.95,9200.0,103.7611,103.7688,103.6689,103.6996,9200.0
2011-05-19 14:20:00,134.97,135.02,134.93,134.93,8800.0,103.715,103.7534,103.6843,103.6843,8800.0
2011-05-19 14:25:00,134.93,134.96,134.79,134.86,10700.0,103.6843,103.7073,103.5767,103.6305,10700.0
2011-05-19 14:30:00,134.84,134.86,134.77,134.85,10900.0,103.6151,103.6305,103.5613,103.6228,10900.0
2011-05-19 14:35:00,134.86,134.91,134.84,134.85,8200.0,103.6305,103.6689,103.6151,103.6228,8200.0
2011-05-19 14:40:00,134.86,134.87,134.6,134.68,34100.0,103.6305,103.6382,103.4307,103.4922,34100.0
2011-05-19 14:45:00,134.68,134.77,134.66,134.76,14400.0,103.4922,103.5613,103.4768,103.5536,14400.0
2011-05-19 14:50:00,134.78,134.91,134.75,134.85,45200.0,103.569,103.6689,103.546,103.6228,45200.0
2011-05-19 14:55:00,134.85,134.88,134.79,134.81,5300.0,103.6228,103.6458,103.5767,103.5921,5300.0
2011-05-19 15:00:00,134.86,134.99,134.86,134.95,9000.0,103.6305,103.7304,103.6305,103.6996,9000.0
2011-05-19 15:05:00,134.95,134.97,134.91,134.97,5100.0,103.6996,103.715,103.6689,103.715,5100.0
2011-05-19 15:10:00,134.96,135.02,134.94,134.95,7100.0,103.7073,103.7534,103.692,103.6996,7100.0
2011-05-19 15:15:00,134.95,135.0,134.91,134.98,12100.0,103.6996,103.7381,103.6689,103.7227,12100.0
2011-05-19 15:20:00,134.98,135.07,134.98,135.03,7500.0,103.7227,103.7918,103.7227,103.7611,7500.0
2011-05-19 15:25:00,135.03,135.05,135.01,135.03,7700.0,103.7611,103.7765,103.7457,103.7611,7700.0
2011-05-19 15:30:00,135.05,135.08,135.0,135.02,7200.0,103.7765,103.7995,103.7381,103.7534,7200.0
2011-05-19 15:35:00,135.0,135.06,134.97,135.06,38200.0,103.7381,103.7842,103.715,103.7842,38200.0
2011-05-19 15:40:00,135.06,135.06,134.98,135.0,47100.0,103.7842,103.7842,103.7227,103.7381,47100.0
2011-05-19 15:45:00,135.03,135.09,135.03,135.09,26900.0,103.7611,103.8072,103.7611,103.8072,26900.0
2011-05-19 15:50:00,135.07,135.12,135.04,135.12,31500.0,103.7918,103.8303,103.7688,103.8303,31500.0
2011-05-19 15:55:00,135.11,135.17,135.09,135.11,25000.0,103.8226,103.8687,103.8072,103.8226,25000.0
2011-05-20 09:30:00,134.8,134.88,134.78,134.79,46200.0,103.5844,103.6458,103.569,103.5767,46200.0
2011-05-20 09:35:00,134.77,134.87,134.7,134.86,5700.0,103.5613,103.6382,103.5075,103.6305,5700.0
2011-05-20 09:40:00,134.87,134.88,134.68,134.71,13600.0,103.6382,103.6458,103.4922,103.5152,13600.0
2011-05-20 09:45:00,134.67,134.68,134.55,134.56,13700.0,103.4845,103.4922,103.3923,103.3999,13700.0
2011-05-20 09:50:00,134.58,134.61,134.37,134.42,14900.0,103.4153,103.4384,103.2539,103.2924,14900.0
2011-05-20 09:55:00,134.37,134.39,134.27,134.36,12100.0,103.2539,103.2693,103.1771,103.2463,12100.0
2011-05-20 10:00:00,134.3,134.34,134.16,134.27,55700.0,103.2002,103.2309,103.0926,103.1771,55700.0
2011-05-20 10:05:00,134.27,134.31,134.17,134.22,16000.0,103.1771,103.2078,103.1003,103.1387,16000.0
2011-05-20 10:10:00,134.15,134.32,134.1,134.1,21700.0,103.0849,103.2155,103.0465,103.0465,21700.0
2011-05-20 10:15:00,134.09,134.22,134.02,134.22,12400.0,103.0388,103.1387,102.985,103.1387,12400.0
2011-05-20 10:20:00,134.22,134.23,134.13,134.14,612500.0,103.1387,103.1464,103.0695,103.0772,612500.0
2011-05-20 10:25:00,134.17,134.35,134.16,134.31,9000.0,103.1003,103.2386,103.0926,103.2078,9000.0
2011-05-20 10:30:00,134.31,134.31,134.12,134.21,22700.0,103.2078,103.2078,103.0618,103.131,22700.0
2011-05-20 10:35:00,134.2,134.24,134.1,134.21,9600.0,103.1233,103.1541,103.0465,103.131,9600.0
2011-05-20 10:40:00,134.19,134.27,134.03,134.04,40000.0,103.1156,103.1771,102.9927,103.0004,40000.0
2011-05-20 10:45:00,134.01,134.01,133.83,133.93,40500.0,102.9773,102.9773,102.839,102.9158,40500.0
2011-05-20 10:50:00,133.94,134.01,133.94,134.0,18100.0,102.9235,102.9773,102.9235,102.9696,18100.0
2011-05-20 10:55:00,134.02,134.03,133.85,133.99,9800.0,102.985,102.9927,102.8544,102.9619,9800.0
2011-05-20 11:00:00,133.93,134.03,133.93,134.02,48100.0,102.9158,102.9927,102.9158,102.985,48100.0
2011-05-20 11:05:00,134.03,134.12,134.01,134.12,23100.0,102.9927,103.0618,102.9773,103.0618,23100.0
2011-05-20 11:10:00,134.14,134.23,134.14,134.18,29200.0,103.0772,103.1464,103.0772,103.1079,29200.0
2011-05-20 11:15:00,134.18,134.29,134.15,134.27,32300.0,103.1079,103.1925,103.0849,103.1771,32300.0
2011-05-20 11:20:00,134.25,134.26,134.18,134.22,20600.0,103.1617,103.1694,103.1079,103.1387,20600.0
2011-05-20 11:25:00,134.22,134.23,134.15,134.2,12200.0,103.1387,103.1464,103.0849,103.1233,12200.0
2011-05-20 11:30:00,134.22,134.35,134.22,134.32,35100.0,103.1387,103.2386,103.1387,103.2155,35100.0
2011-05-20 11:35:00,134.31,134.45,134.31,134.38,23600.0,103.2078,103.3154,103.2078,103.2616,23600.0
2011-05-20 11:40:00,134.4,134.41,134.27,134.29,22300.0,103.277,103.2847,103.1771,103.1925,22300.0
2011-05-20 11:45:00,134.32,134.35,134.25,134.25,11900.0,103.2155,103.2386,103.1617,103.1617,11900.0
2011-05-20 11:50:00,134.25,134.28,134.19,134.19,24100.0,103.1617,103.1848,103.1156,103.1156,24100.0
2011-05-20 11:55:00,134.18,134.23,134.17,134.2,14300.0,103.1079,103.1464,103.1003,103.1233,14300.0
2011-05-20 12:00:00,134.17,134.31,134.17,134.28,11800.0,103.1003,103.2078,103.1003,103.1848,11800.0
2011-05-20 12:05:00,134.26,134.29,134.14,134.16,17000.0,103.1694,103.1925,103.0772,103.0926,17000.0
2011-05-20 12:10:00,134.16,134.3,134.13,134.28,8400.0,103.0926,103.2002,103.0695,103.1848,8400.0
2011-05-20 12:15:00,134.26,134.4,134.25,134.34,16600.0,103.1694,103.277,103.1617,103.2309,16600.0
2011-05-20 12:20:00,134.35,134.57,134.35,134.55,20600.0,103.2386,103.4076,103.2386,103.3923,20600.0
2011-05-20 12:25:00,134.55,134.7,134.54,134.69,33400.0,103.3923,103.5075,103.3846,103.4998,33400.0
2011-05-20 12:30:00,134.74,134.82,134.71,134.77,15700.0,103.5383,103.5997,103.5152,103.5613,15700.0
2011-05-20 12:35:00,134.77,134.85,134.74,134.82,24800.0,103.5613,103.6228,103.5383,103.5997,24800.0
2011-05-20 12:40:00,134.82,134.85,134.78,134.78,19400.0,103.5997,103.6228,103.569,103.569,19400.0
2011-05-20 12:45:00,134.78,134.78,134.71,134.72,6700.0,103.569,103.569,103.5152,103.5229,6700.0
2011-05-20 12:50:00,134.73,134.75,134.65,134.67,14100.0,103.5306,103.546,103.4691,103.4845,14100.0
2011-05-20 12:55:00,134.65,134.67,134.57,134.59,19300.0,103.4691,103.4845,103.4076,103.423,19300.0
2011-05-20 13:00:00,134.58,134.66,134.58,134.64,24500.0,103.4153,103.4768,103.4153,103.4614,24500.0
2011-05-20 13:05:00,134.63,134.68,134.6,134.62,15900.0,103.4537,103.4922,103.4307,103.4461,15900.0
2011-05-20 13:10:00,134.61,134.64,134.58,134.59,7700.0,103.4384,103.4614,103.4153,103.423,7700.0
2011-05-20 13:15:00,134.57,134.71,134.57,134.7,23300.0,103.4076,103.5152,103.4076,103.5075,23300.0
2011-05-20 13:20:00,134.68,134.81,134.64,134.79,62700.0,103.4922,103.5921,103.4614,103.5767,62700.0
2011-05-20 13:25:00,134.8,134.81,134.69,134.7,19900.0,103.5844,103.5921,103.4998,103.5075,19900.0
2011-05-20 13:30:00,134.72,134.9,134.72,134.89,18700.0,103.5229,103.6612,103.5229,103.6535,18700.0
2011-05-20 13:35:00,134.9,134.93,134.87,134.93,10400.0,103.6612,103.6843,103.6382,103.6843,10400.0
2011-05-20 13:40:00,134.94,134.96,134.82,134.84,23800.0,103.692,103.7073,103.5997,103.6151,23800.0
2011-05-20 13:45:00,134.86,134.87,134.8,134.81,8200.0,103.6305,103.6382,103.5844,103.5921,8200.0
2011-05-20 13:50:00,134.8,134.8,134.73,134.73,3900.0,103.5844,103.5844,103.5306,103.5306,3900.0
2011-05-20 13:55:00,134.72,134.75,134.67,134.75,7900.0,103.5229,103.546,103.4845,103.546,7900.0
2011-05-20 14:00:00,134.77,134.84,134.74,134.74,7500.0,103.5613,103.6151,103.5383,103.5383,7500.0
2011-05-20 14:05:00,134.75,134.76,134.63,134.63,15300.0,103.546,103.5536,103.4537,103.4537,15300.0
2011-05-20 14:10:00,134.64,134.67,134.59,134.61,13800.0,103.4614,103.4845,103.423,103.4384,13800.0
2011-05-20 14:15:00,134.62,134.66,134.6,134.64,6800.0,103.4461,103.4768,103.4307,103.4614,6800.0
2011-05-20 14:20:00,134.64,134.65,134.56,134.63,19700.0,103.4614,103.4691,103.3999,103.4537,19700.0
2011-05-20 14:25:00,134.65,134.69,134.63,134.65,13400.0,103.4691,103.4998,103.4537,103.4691,13400.0
2011-05-20 14:30:00,134.67,134.68,134.62,134.63,5300.0,103.4845,103.4922,103.4461,103.4537,5300.0
2011-05-20 14:35:00,134.63,134.67,134.61,134.64,8600.0,103.4537,103.4845,103.4384,103.4614,8600.0
2011-05-20 14:40:00,134.66,134.76,134.65,134.74,10900.0,103.4768,103.5536,103.4691,103.5383,10900.0
2011-05-20 14:45:00,134.76,134.77,134.72,134.72,11000.0,103.5536,103.5613,103.5229,103.5229,11000.0
2011-05-20 14:50:00,134.74,134.75,134.67,134.67,14000.0,103.5383,103.546,103.4845,103.4845,14000.0
2011-05-20 14:55:00,134.67,134.67,134.44,134.45,172900.0,103.4845,103.4845,103.3077,103.3154,172900.0
2011-05-20 15:00:00,134.45,134.46,134.32,134.33,42000.0,103.3154,103.3231,103.2155,103.2232,42000.0
2011-05-20 15:05:00,134.36,134.42,134.34,134.36,31000.0,103.2463,103.2924,103.2309,103.2463,31000.0
2011-05-20 15:10:00,134.37,134.46,134.36,134.39,21900.0,103.2539,103.3231,103.2463,103.2693,21900.0
2011-05-20 15:15:00,134.38,134.4,134.34,134.37,117300.0,103.2616,103.277,103.2309,103.2539,117300.0
2011-05-20 15:20:00,134.37,134.47,134.31,134.41,29100.0,103.2539,103.3308,103.2078,103.2847,29100.0
2011-05-20 15:25:00,134.41,134.46,134.37,134.37,16400.0,103.2847,103.3231,103.2539,103.2539,16400.0
2011-05-20 15:30:00,134.41,134.55,134.35,134.55,24700.0,103.2847,103.3923,103.2386,103.3923,24700.0
2011-05-20 15:35:00,134.54,134.54,134.39,134.43,27100.0,103.3846,103.3846,103.2693,103.3001,27100.0
2011-05-20 15:40:00,134.44,134.45,134.36,134.4,45400.0,103.3077,103.3154,103.2463,103.277,45400.0
2011-05-20 15:45:00,134.38,134.38,134.29,134.34,55600.0,103.2616,103.2616,103.1925,103.2309,55600.0
2011-05-20 15:50:00,134.33,134.34,133.97,134.01,76000.0,103.2232,103.2309,102.9466,102.9773,76000.0
2011-05-20 15:55:00,134.01,134.18,134.01,134.09,95200.0,102.9773,103.1079,102.9773,103.0388,95200.0
2011-05-23 09:30:00,132.42,132.45,132.2,132.31,29400.0,101.7555,101.7786,101.5865,101.671,29400.0
2011-05-23 09:35:00,132.29,132.53,132.29,132.51,65400.0,101.6556,101.84,101.6556,101.8247,65400.0
2011-05-23 09:40:00,132.51,132.69,132.45,132.47,35100.0,101.8247,101.963,101.7786,101.7939,35100.0
2011-05-23 09:45:00,132.49,132.65,132.4,132.65,31800.0,101.8093,101.9322,101.7401,101.9322,31800.0
2011-05-23 09:50:00,132.62,132.63,132.4,132.42,12000.0,101.9092,101.9169,101.7401,101.7555,12000.0
2011-05-23 09:55:00,132.43,132.6,132.43,132.53,29200.0,101.7632,101.8938,101.7632,101.84,29200.0
2011-05-23 10:00:00,132.5,132.72,132.45,132.69,32900.0,101.817,101.986,101.7786,101.963,32900.0
2011-05-23 10:05:00,132.67,132.69,132.62,132.64,19500.0,101.9476,101.963,101.9092,101.9246,19500.0
2011-05-23 10:10:00,132.66,132.66,132.45,132.49,16200.0,101.9399,101.9399,101.7786,101.8093,16200.0
2011-05-23 10:15:00,132.49,132.53,132.33,132.38,11100.0,101.8093,101.84,101.6863,101.7248,11100.0
2011-05-23 10:20:00,132.38,132.51,132.33,132.5,127300.0,101.7248,101.8247,101.6863,101.817,127300.0
2011-05-23 10:25:00,132.5,132.52,132.4,132.51,47600.0,101.817,101.8324,101.7401,101.8247,47600.0
2011-05-23 10:30:00,132.52,132.73,132.5,132.67,22900.0,101.8324,101.9937,101.817,101.9476,22900.0
2011-05-23 10:35:00,132.66,132.68,132.58,132.58,13400.0,101.9399,101.9553,101.8785,101.8785,13400.0
2011-05-23 10:40:00,132.58,132.62,132.53,132.62,8100.0,101.8785,101.9092,101.84,101.9092,8100.0
2011-05-23 10:45:00,132.61,132.63,132.39,132.44,21400.0,101.9015,101.9169,101.7325,101.7709,21400.0
2011-05-23 10:50:00,132.43,132.61,132.36,132.56,57000.0,101.7632,101.9015,101.7094,101.8631,57000.0
2011-05-23 10:55:00,132.58,132.67,132.45,132.45,37500.0,101.8785,101.9476,101.7786,101.7786,37500.0
2011-05-23 11:00:00,132.44,132.64,132.42,132.6,17500.0,101.7709,101.9246,101.7555,101.8938,17500.0
2011-05-23 11:05:00,132.62,132.62,132.4,132.48,16000.0,101.9092,101.9092,101.7401,101.8016,16000.0
2011-05-23 11:10:00,132.48,132.55,132.38,132.41,10100.0,101.8016,101.8554,101.7248,101.7478,10100.0
2011-05-23 11:15:00,132.4,132.42,132.28,132.39,45000.0,101.7401,101.7555,101.6479,101.7325,45000.0
2011-05-23 11:20:00,132.42,132.42,132.33,132.38,133700.0,101.7555,101.7555,101.6863,101.7248,133700.0
2011-05-23 11:25:00,132.36,132.47,132.35,132.42,9700.0,101.7094,101.7939,101.7017,101.7555,9700.0
2011-05-23 11:30:00,132.4,132.4,132.3,132.3,18100.0,101.7401,101.7401,101.6633,101.6633,18100.0
2011-05-23 11:35:00,132.26,132.26,132.1,132.24,34100.0,101.6326,101.6326,101.5096,101.6172,34100.0
2011-05-23 11:40:00,132.24,132.25,132.15,132.25,10900.0,101.6172,101.6249,101.548,101.6249,10900.0
2011-05-23 11:45:00,132.26,132.3,132.17,132.23,25600.0,101.6326,101.6633,101.5634,101.6095,25600.0
2011-05-23 11:50:00,132.25,132.35,132.23,132.35,12700.0,101.6249,101.7017,101.6095,101.7017,12700.0
2011-05-23 11:55:00,132.38,132.38,132.23,132.28,8900.0,101.7248,101.7248,101.6095,101.6479,8900.0
2011-05-23 12:00:00,132.25,132.3,132.21,132.21,20500.0,101.6249,101.6633,101.5941,101.5941,20500.0
2011-05-23 12:05:00,132.2,132.3,132.15,132.28,15900.0,101.5865,101.6633,101.548,101.6479,15900.0
2011-05-23 12:10:00,132.26,132.29,132.04,132.19,51000.0,101.6326,101.6556,101.4635,101.5788,51000.0
2011-05-23 12:15:00,132.18,132.2,132.06,132.18,21300.0,101.5711,101.5865,101.4789,101.5711,21300.0
2011-05-23 12:20:00,132.19,132.26,132.16,132.19,15900.0,101.5788,101.6326,101.5557,101.5788,15900.0
2011-05-23 12:25:00,132.17,132.35,132.13,132.35,30700.0,101.5634,101.7017,101.5327,101.7017,30700.0
2011-05-23 12:30:00,132.35,132.41,132.29,132.39,16400.0,101.7017,101.7478,101.6556,101.7325,16400.0
2011-05-23 12:35:00,132.4,132.4,132.31,132.33,8400.0,101.7401,101.7401,101.671,101.6863,8400.0
2011-05-23 12:40:00,132.34,132.35,132.29,132.3,6200.0,101.694,101.7017,101.6556,101.6633,6200.0
2011-05-23 12:45:00,132.31,132.47,132.31,132.43,17600.0,101.671,101.7939,101.671,101.7632,17600.0
2011-05-23 12:50:00,132.42,132.43,132.36,132.42,4300.0,101.7555,101.7632,101.7094,101.7555,4300.0
2011-05-23 12:55:00,132.43,132.44,132.34,132.4,9100.0,101.7632,101.7709,101.694,101.7401,9100.0
2011-05-23 13:00:00,132.4,132.41,132.33,132.33,5700.0,101.7401,101.7478,101.6863,101.6863,5700.0
2011-05-23 13:05:00,132.33,132.36,132.28,132.36,10900.0,101.6863,101.7094,101.6479,101.7094,10900.0
2011-05-23 13:10:00,132.36,132.41,132.34,132.37,13300.0,101.7094,101.7478,101.694,101.7171,13300.0
2011-05-23 13:15:00,132.37,132.4,132.3,132.33,11500.0,101.7171,101.7401,101.6633,101.6863,11500.0
2011-05-23 13:20:00,132.32,132.36,132.32,132.36,6100.0,101.6787,101.7094,101.6787,101.7094,6100.0
2011-05-23 13:25:00,132.38,132.39,132.21,132.27,13800.0,101.7248,101.7325,101.5941,101.6402,13800.0
2011-05-23 13:30:00,132.26,132.32,132.26,132.32,9100.0,101.6326,101.6787,101.6326,101.6787,9100.0
2011-05-23 13:35:00,132.33,132.37,132.27,132.31,7300.0,101.6863,101.7171,101.6402,101.671,7300.0
2011-05-23 13:40:00,132.32,132.35,132.3,132.31,9500.0,101.6787,101.7017,101.6633,101.671,9500.0
2011-05-23 13:45:00,132.29,132.39,132.27,132.39,6200.0,101.6556,101.7325,101.6402,101.7325,6200.0
2011-05-23 13:50:00,132.38,132.42,132.36,132.37,5800.0,101.7248,101.7555,101.7094,101.7171,5800.0
2011-05-23 13:55:00,132.36,132.54,132.32,132.49,17900.0,101.7094,101.8477,101.6787,101.8093,17900.0
2011-05-23 14:00:00,132.49,132.55,132.45,132.46,12700.0,101.8093,101.8554,101.7786,101.7862,12700.0
2011-05-23 14:05:00,132.51,132.61,132.47,132.59,16700.0,101.8247,101.9015,101.7939,101.8861,16700.0
2011-05-23 14:10:00,132.6,132.73,132.59,132.65,18000.0,101.8938,101.9937,101.8861,101.9322,18000.0
2011-05-23 14:15:00,132.64,132.65,132.56,132.57,11400.0,101.9246,101.9322,101.8631,101.8708,11400.0
2011-05-23 14:20:00,132.58,132.59,132.54,132.57,9700.0,101.8785,101.8861,101.8477,101.8708,9700.0
2011-05-23 14:25:00,132.57,132.67,132.54,132.55,15600.0,101.8708,101.9476,101.8477,101.8554,15600.0
2011-05-23 14:30:00,132.54,132.67,132.54,132.67,9700.0,101.8477,101.9476,101.8477,101.9476,9700.0
2011-05-23 14:35:00,132.67,132.92,132.67,132.83,35500.0,101.9476,102.1397,101.9476,102.0706,35500.0
2011-05-23 14:40:00,132.86,132.87,132.74,132.78,11000.0,102.0936,102.1013,102.0014,102.0321,11000.0
2011-05-23 14:45:00,132.79,132.82,132.64,132.67,13100.0,102.0398,102.0629,101.9246,101.9476,13100.0
2011-05-23 14:50:00,132.66,132.75,132.66,132.72,13000.0,101.9399,102.0091,101.9399,101.986,13000.0
2011-05-23 14:55:00,132.73,132.82,132.68,132.72,26000.0,101.9937,102.0629,101.9553,101.986,26000.0
2011-05-23 15:00:00,132.74,132.81,132.69,132.78,20000.0,102.0014,102.0552,101.963,102.0321,20000.0
2011-05-23 15:05:00,132.8,132.88,132.69,132.69,22500.0,102.0475,102.109,101.963,101.963,22500.0
2011-05-23 15:10:00,132.68,132.76,132.61,132.63,20800.0,101.9553,102.0168,101.9015,101.9169,20800.0
2011-05-23 15:15:00,132.64,132.7,132.61,132.7,15000.0,101.9246,101.9707,101.9015,101.9707,15000.0
2011-05-23 15:20:00,132.68,132.74,132.68,132.69,7300.0,101.9553,102.0014,101.9553,101.963,7300.0
2011-05-23 15:25:00,132.67,132.71,132.59,132.63,28500.0,101.9476,101.9784,101.8861,101.9169,28500.0
2011-05-23 15:30:00,132.63,132.67,132.59,132.59,43800.0,101.9169,101.9476,101.8861,101.8861,43800.0
2011-05-23 15:35:00,132.59,132.62,132.52,132.54,78100.0,101.8861,101.9092,101.8324,101.8477,78100.0
2011-05-23 15:40:00,132.53,132.6,132.48,132.48,28200.0,101.84,101.8938,101.8016,101.8016,28200.0
2011-05-23 15:45:00,132.46,132.62,132.43,132.54,75700.0,101.7862,101.9092,101.7632,101.8477,75700.0
2011-05-23 15:50:00,132.55,132.56,132.47,132.47,42900.0,101.8554,101.8631,101.7939,101.7939,42900.0
2011-05-23 15:55:00,132.48,132.61,132.44,132.49,114000.0,101.8016,101.9015,101.7709,101.8093,114000.0
2011-05-24 09:30:00,132.86,132.95,132.77,132.88,102100.0,102.0936,102.1628,102.0245,102.109,102100.0
2011-05-24 09:35:00,132.89,133.0,132.87,132.9,25700.0,102.1167,102.2012,102.1013,102.1244,25700.0
2011-05-24 09:40:00,132.89,132.94,132.75,132.81,24800.0,102.1167,102.1551,102.0091,102.0552,24800.0
2011-05-24 09:45:00,132.81,132.89,132.78,132.78,22800.0,102.0552,102.1167,102.0321,102.0321,22800.0
2011-05-24 09:50:00,132.78,132.99,132.78,132.98,28800.0,102.0321,102.1935,102.0321,102.1858,28800.0
2011-05-24 09:55:00,132.97,133.06,132.93,132.99,42900.0,102.1781,102.2473,102.1474,102.1935,42900.0
2011-05-24 10:00:00,133.02,133.15,132.85,132.9,39600.0,102.2166,102.3165,102.0859,102.1244,39600.0
2011-05-24 10:05:00,132.86,132.98,132.82,132.92,16600.0,102.0936,102.1858,102.0629,102.1397,16600.0
2011-05-24 10:10:00,132.93,133.12,132.93,133.1,24600.0,102.1474,102.2934,102.1474,102.278,24600.0
2011-05-24 10:15:00,133.12,133.13,133.03,133.1,22800.0,102.2934,102.3011,102.2243,102.278,22800.0
2011-05-24 10:20:00,133.08,133.17,133.04,133.05,30400.0,102.2627,102.3318,102.2319,102.2396,30400.0
2011-05-24 10:25:00,133.05,133.11,132.82,132.82,24700.0,102.2396,102.2857,102.0629,102.0629,24700.0
2011-05-24 10:30:00,132.84,132.91,132.68,132.73,37200.0,102.0782,102.132,101.9553,101.9937,37200.0
2011-05-24 10:35:00,132.73,132.78,132.58,132.58,14800.0,101.9937,102.0321,101.8785,101.8785,14800.0
2011-05-24 10:40:00,132.63,132.7,132.6,132.68,10700.0,101.9169,101.9707,101.8938,101.9553,10700.0
2011-05-24 10:45:00,132.69,132.75,132.63,132.7,11000.0,101.963,102.0091,101.9169,101.9707,11000.0
2011-05-24 10:50:00,132.68,132.73,132.55,132.63,21200.0,101.9553,101.9937,101.8554,101.9169,21200.0
2011-05-24 10:55:00,132.62,132.67,132.53,132.57,18700.0,101.9092,101.9476,101.84,101.8708,18700.0
2011-05-24 11:00:00,132.57,132.79,132.56,132.72,37500.0,101.8708,102.0398,101.8631,101.986,37500.0
2011-05-24 11:05:00,132.7,132.75,132.68,132.71,11100.0,101.9707,102.0091,101.9553,101.9784,11100.0
2011-05-24 11:10:00,132.71,132.8,132.7,132.8,34100.0,101.9784,102.0475,101.9707,102.0475,34100.0
2011-05-24 11:15:00,132.81,132.84,132.71,132.73,15200.0,102.0552,102.0782,101.9784,101.9937,15200.0
2011-05-24 11:20:00,132.74,132.77,132.63,132.63,36400.0,102.0014,102.0245,101.9169,101.9169,36400.0
2011-05-24 11:25:00,132.62,132.66,132.57,132.57,43000.0,101.9092,101.9399,101.8708,101.8708,43000.0
2011-05-24 11:30:00,132.58,132.78,132.58,132.73,10500.0,101.8785,102.0321,101.8785,101.9937,10500.0
2011-05-24 11:35:00,132.71,132.72,132.59,132.59,38500.0,101.9784,101.986,101.8861,101.8861,38500.0
2011-05-24 11:40:00,132.6,132.6,132.47,132.57,79900.0,101.8938,101.8938,101.7939,101.8708,79900.0
2011-05-24 11:45:00,132.56,132.61,132.42,132.47,37300.0,101.8631,101.9015,101.7555,101.7939,37300.0
2011-05-24 11:50:00,132.47,132.5,132.39,132.49,20600.0,101.7939,101.817,101.7325,101.8093,20600.0
2011-05-24 11:55:00,132.48,132.53,132.45,132.47,16200.0,101.8016,101.84,101.7786,101.7939,16200.0
2011-05-24 12:00:00,132.46,132.46,132.33,132.35,21700.0,101.7862,101.7862,101.6863,101.7017,21700.0
2011-05-24 12:05:00,132.36,132.45,132.3,132.4,22500.0,101.7094,101.7786,101.6633,101.7401,22500.0
2011-05-24 12:10:00,132.41,132.49,132.41,132.45,13400.0,101.7478,101.8093,101.7478,101.7786,13400.0
2011-05-24 12:15:00,132.45,132.46,132.37,132.41,11400.0,101.7786,101.7862,101.7171,101.7478,11400.0
2011-05-24 12:20:00,132.41,132.41,132.32,132.35,15500.0,101.7478,101.7478,101.6787,101.7017,15500.0
2011-05-24 12:25:00,132.34,132.44,132.32,132.42,13600.0,101.694,101.7709,101.6787,101.7555,13600.0
2011-05-24 12:30:00,132.4,132.4,132.28,132.33,11400.0,101.7401,101.7401,101.6479,101.6863,11400.0
2011-05-24 12:35:00,132.34,132.41,132.34,132.4,14000.0,101.694,101.7478,101.694,101.7401,14000.0
2011-05-24 12:40:00,132.42,132.48,132.41,132.46,16000.0,101.7555,101.8016,101.7478,101.7862,16000.0
2011-05-24 12:45:00,132.48,132.48,132.34,132.38,20900.0,101.8016,101.8016,101.694,101.7248,20900.0
2011-05-24 12:50:00,132.38,132.41,132.34,132.34,11400.0,101.7248,101.7478,101.694,101.694,11400.0
2011-05-24 12:55:00,132.35,132.37,132.32,132.35,12500.0,101.7017,101.7171,101.6787,101.7017,12500.0
2011-05-24 13:00:00,132.36,132.47,132.33,132.47,14100.0,101.7094,101.7939,101.6863,101.7939,14100.0
2011-05-24 13:05:00,132.48,132.52,132.44,132.45,10400.0,101.8016,101.8324,101.7709,101.7786,10400.0
2011-05-24 13:10:00,132.45,132.45,132.35,132.38,8500.0,101.7786,101.7786,101.7017,101.7248,8500.0
2011-05-24 13:15:00,132.37,132.39,132.22,132.25,22600.0,101.7171,101.7325,101.6018,101.6249,22600.0
2011-05-24 13:20:00,132.24,132.28,132.21,132.27,13900.0,101.6172,101.6479,101.5941,101.6402,13900.0
2011-05-24 13:25:00,132.27,132.35,132.22,132.29,16300.0,101.6402,101.7017,101.6018,101.6556,16300.0
2011-05-24 13:30:00,132.31,132.31,132.2,132.2,12100.0,101.671,101.671,101.5865,101.5865,12100.0
2011-05-24 13:35:00,132.22,132.28,132.13,132.28,13200.0,101.6018,101.6479,101.5327,101.6479,13200.0
2011-05-24 13:40:00,132.25,132.33,132.2,132.33,18800.0,101.6249,101.6863,101.5865,101.6863,18800.0
2011-05-24 13:45:00,132.31,132.32,132.26,132.3,9900.0,101.671,101.6787,101.6326,101.6633,9900.0
2011-05-24 13:50:00,132.3,132.44,132.3,132.43,14600.0,101.6633,101.7709,101.6633,101.7632,14600.0
2011-05-24 13:55:00,132.44,132.44,132.38,132.43,11400.0,101.7709,101.7709,101.7248,101.7632,11400.0
2011-05-24 14:00:00,132.45,132.46,132.36,132.39,11600.0,101.7786,101.7862,101.7094,101.7325,11600.0
2011-05-24 14:05:00,132.41,132.48,132.36,132.47,13400.0,101.7478,101.8016,101.7094,101.7939,13400.0
2011-05-24 14:10:00,132.47,132.54,132.44,132.46,28400.0,101.7939,101.8477,101.7709,101.7862,28400.0
2011-05-24 14:15:00,132.49,132.6,132.47,132.58,25200.0,101.8093,101.8938,101.7939,101.8785,25200.0
2011-05-24 14:20:00,132.59,132.68,132.55,132.65,15300.0,101.8861,101.9553,101.8554,101.9322,15300.0
2011-05-24 14:25:00,132.65,132.69,132.58,132.68,28700.0,101.9322,101.963,101.8785,101.9553,28700.0
2011-05-24 14:30:00,132.68,132.7,132.6,132.61,16500.0,101.9553,101.9707,101.8938,101.9015,16500.0
2011-05-24 14:35:00,132.6,132.64,132.58,132.58,8100.0,101.8938,101.9246,101.8785,101.8785,8100.0
2011-05-24 14:40:00,132.58,132.64,132.54,132.6,26900.0,101.8785,101.9246,101.8477,101.8938,26900.0
2011-05-24 14:45:00,132.6,132.68,132.58,132.6,18700.0,101.8938,101.9553,101.8785,101.8938,18700.0
2011-05-24 14:50:00,132.59,132.59,132.53,132.58,10600.0,101.8861,101.8861,101.84,101.8785,10600.0
2011-05-24 14:55:00,132.58,132.65,132.57,132.62,27400.0,101.8785,101.9322,101.8708,101.9092,27400.0
2011-05-24 15:00:00,132.62,132.78,132.62,132.75,147400.0,101.9092,102.0321,101.9092,102.0091,147400.0
2011-05-24 15:05:00,132.77,132.78,132.66,132.78,215900.0,102.0245,102.0321,101.9399,102.0321,215900.0
2011-05-24 15:10:00,132.78,132.78,132.62,132.73,66100.0,102.0321,102.0321,101.9092,101.9937,66100.0
2011-05-24 15:15:00,132.71,132.73,132.67,132.69,39200.0,101.9784,101.9937,101.9476,101.963,39200.0
2011-05-24 15:20:00,132.7,132.79,132.7,132.77,105800.0,101.9707,102.0398,101.9707,102.0245,105800.0
2011-05-24 15:25:00,132.76,132.8,132.71,132.72,166000.0,102.0168,102.0475,101.9784,101.986,166000.0
2011-05-24 15:30:00,132.72,132.72,132.63,132.69,213200.0,101.986,101.986,101.9169,101.963,213200.0
2011-05-24 15:35:00,132.68,132.69,132.62,132.63,53300.0,101.9553,101.963,101.9092,101.9169,53300.0
2011-05-24 15:40:00,132.63,132.67,132.58,132.59,86800.0,101.9169,101.9476,101.8785,101.8861,86800.0
2011-05-24 15:45:00,132.58,132.62,132.51,132.52,53900.0,101.8785,101.9092,101.8247,101.8324,53900.0
2011-05-24 15:50:00,132.53,132.53,132.42,132.43,96200.0,101.84,101.84,101.7555,101.7632,96200.0
2011-05-24 15:55:00,132.42,132.46,132.36,132.42,290900.0,101.7555,101.7862,101.7094,101.7555,290900.0
2011-05-25 09:30:00,131.86,132.08,131.84,131.98,72200.0,101.3252,101.4942,101.3098,101.4174,72200.0
2011-05-25 09:35:00,131.98,132.28,131.92,132.25,93200.0,101.4174,101.6479,101.3713,101.6249,93200.0
2011-05-25 09:40:00,132.28,132.34,132.2,132.21,51400.0,101.6479,101.694,101.5865,101.5941,51400.0
2011-05-25 09:45:00,132.22,132.46,132.19,132.39,52800.0,101.6018,101.7862,101.5788,101.7325,52800.0
2011-05-25 09:50:00,132.38,132.39,132.28,132.3,20400.0,101.7248,101.7325,101.6479,101.6633,20400.0
2011-05-25 09:55:00,132.29,132.4,132.24,132.24,24900.0,101.6556,101.7401,101.6172,101.6172,24900.0
2011-05-25 10:00:00,132.25,132.36,132.15,132.15,32300.0,101.6249,101.7094,101.548,101.548,32300.0
2011-05-25 10:05:00,132.16,132.28,132.14,132.21,23700.0,101.5557,101.6479,101.5403,101.5941,23700.0
2011-05-25 10:10:00,132.22,132.22,132.01,132.13,57800.0,101.6018,101.6018,101.4405,101.5327,57800.0
2011-05-25 10:15:00,132.12,132.22,132.06,132.1,23400.0,101.525,101.6018,101.4789,101.5096,23400.0
2011-05-25 10:20:00,132.05,132.21,132.03,132.2,13900.0,101.4712,101.5941,101.4558,101.5865,13900.0
2011-05-25 10:25:00,132.2,132.39,132.2,132.35,55900.0,101.5865,101.7325,101.5865,101.7017,55900.0
2011-05-25 10:30:00,132.36,132.47,132.28,132.4,21500.0,101.7094,101.7939,101.6479,101.7401,21500.0
2011-05-25 10:35:00,132.39,132.67,132.39,132.62,62700.0,101.7325,101.9476,101.7325,101.9092,62700.0
2011-05-25 10:40:00,132.61,132.71,132.61,132.67,24200.0,101.9015,101.9784,101.9015,101.9476,24200.0
2011-05-25 10:45:00,132.66,132.69,132.55,132.55,20800.0,101.9399,101.963,101.8554,101.8554,20800.0
2011-05-25 10:50:00,132.58,132.61,132.55,132.56,10000.0,101.8785,101.9015,101.8554,101.8631,10000.0
2011-05-25 10:55:00,132.54,132.65,132.52,132.53,14700.0,101.8477,101.9322,101.8324,101.84,14700.0
2011-05-25 11:00:00,132.51,132.63,132.51,132.6,10200.0,101.8247,101.9169,101.8247,101.8938,10200.0
2011-05-25 11:05:00,132.62,132.75,132.62,132.62,28400.0,101.9092,102.0091,101.9092,101.9092,28400.0
2011-05-25 11:10:00,132.65,132.77,132.64,132.77,14200.0,101.9322,102.0245,101.9246,102.0245,14200.0
2011-05-25 11:15:00,132.79,132.79,132.71,132.74,16600.0,102.0398,102.0398,101.9784,102.0014,16600.0
2011-05-25 11:20:00,132.74,132.86,132.74,132.78,24400.0,102.0014,102.0936,102.0014,102.0321,24400.0
2011-05-25 11:25:00,132.75,132.78,132.71,132.71,15700.0,102.0091,102.0321,101.9784,101.9784,15700.0
2011-05-25 11:30:00,132.71,132.77,132.7,132.72,12000.0,101.9784,102.0245,101.9707,101.986,12000.0
2011-05-25 11:35:00,132.71,132.88,132.71,132.87,25800.0,101.9784,102.109,101.9784,102.1013,25800.0
2011-05-25 11:40:00,132.85,132.93,132.85,132.92,14600.0,102.0859,102.1474,102.0859,102.1397,14600.0
2011-05-25 11:45:00,132.93,133.06,132.86,132.86,26400.0,102.1474,102.2473,102.0936,102.0936,26400.0
2011-05-25 11:50:00,132.87,132.91,132.82,132.85,7400.0,102.1013,102.132,102.0629,102.0859,7400.0
2011-05-25 11:55:00,132.85,132.87,132.82,132.85,7300.0,102.0859,102.1013,102.0629,102.0859,7300.0
2011-05-25 12:00:00,132.85,132.9,132.83,132.85,8700.0,102.0859,102.1244,102.0706,102.0859,8700.0
2011-05-25 12:05:00,132.85,132.91,132.81,132.82,20900.0,102.0859,102.132,102.0552,102.0629,20900.0
2011-05-25 12:10:00,132.83,132.89,132.81,132.84,35900.0,102.0706,102.1167,102.0552,102.0782,35900.0
2011-05-25 12:15:00,132.85,132.85,132.75,132.75,37800.0,102.0859,102.0859,102.0091,102.0091,37800.0
2011-05-25 12:20:00,132.76,132.83,132.75,132.78,12600.0,102.0168,102.0706,102.0091,102.0321,12600.0
2011-05-25 12:25:00,132.79,132.84,132.78,132.79,6500.0,102.0398,102.0782,102.0321,102.0398,6500.0
2011-05-25 12:30:00,132.79,132.87,132.77,132.87,9600.0,102.0398,102.1013,102.0245,102.1013,9600.0
2011-05-25 12:35:00,132.85,132.87,132.82,132.82,9500.0,102.0859,102.1013,102.0629,102.0629,9500.0
2011-05-25 12:40:00,132.82,132.83,132.73,132.77,12100.0,102.0629,102.0706,101.9937,102.0245,12100.0
2011-05-25 12:45:00,132.77,132.82,132.69,132.7,14500.0,102.0245,102.0629,101.963,101.9707,14500.0
2011-05-25 12:50:00,132.71,132.73,132.69,132.72,12000.0,101.9784,101.9937,101.963,101.986,12000.0
2011-05-25 12:55:00,132.72,132.88,132.72,132.87,15600.0,101.986,102.109,101.986,102.1013,15600.0
2011-05-25 13:00:00,132.86,132.89,132.84,132.88,8200.0,102.0936,102.1167,102.0782,102.109,8200.0
2011-05-25 13:05:00,132.87,132.9,132.84,132.9,8700.0,102.1013,102.1244,102.0782,102.1244,8700.0
2011-05-25 13:10:00,132.9,132.9,132.77,132.81,24300.0,102.1244,102.1244,102.0245,102.0552,24300.0
2011-05-25 13:15:00,132.81,132.87,132.77,132.81,9800.0,102.0552,102.1013,102.0245,102.0552,9800.0
2011-05-25 13:20:00,132.84,132.84,132.69,132.69,13300.0,102.0782,102.0782,101.963,101.963,13300.0
2011-05-25 13:25:00,132.69,132.7,132.62,132.62,10200.0,101.963,101.9707,101.9092,101.9092,10200.0
2011-05-25 13:30:00,132.62,132.71,132.62,132.68,9200.0,101.9092,101.9784,101.9092,101.9553,9200.0
2011-05-25 13:35:00,132.7,132.72,132.68,132.68,7600.0,101.9707,101.986,101.9553,101.9553,7600.0
2011-05-25 13:40:00,132.67,132.81,132.64,132.8,44000.0,101.9476,102.0552,101.9246,102.0475,44000.0
2011-05-25 13:45:00,132.8,132.8,132.73,132.73,14700.0,102.0475,102.0475,101.9937,101.9937,14700.0
2011-05-25 13:50:00,132.73,132.75,132.68,132.75,10300.0,101.9937,102.0091,101.9553,102.0091,10300.0
2011-05-25 13:55:00,132.73,132.74,132.68,132.68,6900.0,101.9937,102.0014,101.9553,101.9553,6900.0
2011-05-25 14:00:00,132.7,132.78,132.67,132.68,33400.0,101.9707,102.0321,101.9476,101.9553,33400.0
2011-05-25 14:05:00,132.67,132.73,132.65,132.7,9700.0,101.9476,101.9937,101.9322,101.9707,9700.0
2011-05-25 14:10:00,132.73,132.8,132.72,132.8,8500.0,101.9937,102.0475,101.986,102.0475,8500.0
2011-05-25 14:15:00,132.8,132.87,132.77,132.84,9900.0,102.0475,102.1013,102.0245,102.0782,9900.0
2011-05-25 14:20:00,132.85,132.86,132.8,132.86,7700.0,102.0859,102.0936,102.0475,102.0936,7700.0
2011-05-25 14:25:00,132.84,132.95,132.83,132.95,10600.0,102.0782,102.1628,102.0706,102.1628,10600.0
2011-05-25 14:30:00,132.96,132.96,132.88,132.93,13100.0,102.1705,102.1705,102.109,102.1474,13100.0
2011-05-25 14:35:00,132.91,132.91,132.8,132.82,10400.0,102.132,102.132,102.0475,102.0629,10400.0
2011-05-25 14:40:00,132.84,132.86,132.79,132.86,6900.0,102.0782,102.0936,102.0398,102.0936,6900.0
2011-05-25 14:45:00,132.86,132.88,132.83,132.85,6900.0,102.0936,102.109,102.0706,102.0859,6900.0
2011-05-25 14:50:00,132.88,132.96,132.83,132.84,18800.0,102.109,102.1705,102.0706,102.0782,18800.0
2011-05-25 14:55:00,132.84,132.9,132.82,132.9,16300.0,102.0782,102.1244,102.0629,102.1244,16300.0
2011-05-25 15:00:00,132.89,133.1,132.85,133.1,194800.0,102.1167,102.278,102.0859,102.278,194800.0
2011-05-25 15:05:00,133.1,133.33,133.1,133.26,47000.0,102.278,102.4548,102.278,102.401,47000.0
2011-05-25 15:10:00,133.25,133.38,133.24,133.33,31400.0,102.3933,102.4932,102.3856,102.4548,31400.0
2011-05-25 15:15:00,133.33,133.35,133.25,133.29,11000.0,102.4548,102.4701,102.3933,102.424,11000.0
2011-05-25 15:20:00,133.29,133.29,133.21,133.21,9900.0,102.424,102.424,102.3626,102.3626,9900.0
2011-05-25 15:25:00,133.23,133.27,133.21,133.27,18900.0,102.3779,102.4087,102.3626,102.4087,18900.0
2011-05-25 15:30:00,133.26,133.26,133.15,133.15,15500.0,102.401,102.401,102.3165,102.3165,15500.0
2011-05-25 15:35:00,133.16,133.22,133.13,133.14,9200.0,102.3241,102.3703,102.3011,102.3088,9200.0
2011-05-25 15:40:00,133.16,133.22,133.14,133.14,14800.0,102.3241,102.3703,102.3088,102.3088,14800.0
2011-05-25 15:45:00,133.14,133.14,132.96,132.97,34200.0,102.3088,102.3088,102.1705,102.1781,34200.0
2011-05-25 15:50:00,132.98,133.03,132.88,132.88,28100.0,102.1858,102.2243,102.109,102.109,28100.0
2011-05-25 15:55:00,132.87,132.89,132.8,132.83,95600.0,102.1013,102.1167,102.0475,102.0706,95600.0
2011-05-26 09:30:00,132.5,132.62,132.44,132.62,36400.0,101.817,101.9092,101.7709,101.9092,36400.0
2011-05-26 09:35:00,132.61,132.84,132.61,132.83,83400.0,101.9015,102.0782,101.9015,102.0706,83400.0
2011-05-26 09:40:00,132.81,132.81,132.68,132.77,44500.0,102.0552,102.0552,101.9553,102.0245,44500.0
2011-05-26 09:45:00,132.76,132.8,132.65,132.79,42600.0,102.0168,102.0475,101.9322,102.0398,42600.0
2011-05-26 09:50:00,132.83,132.87,132.54,132.56,58500.0,102.0706,102.1013,101.8477,101.8631,58500.0
2011-05-26 09:55:00,132.57,132.57,132.3,132.35,67800.0,101.8708,101.8708,101.6633,101.7017,67800.0
2011-05-26 10:00:00,132.37,132.46,132.28,132.45,43900.0,101.7171,101.7862,101.6479,101.7786,43900.0
2011-05-26 10:05:00,132.48,132.53,132.36,132.39,32700.0,101.8016,101.84,101.7094,101.7325,32700.0
2011-05-26 10:10:00,132.4,132.52,132.23,132.33,54800.0,101.7401,101.8324,101.6095,101.6863,54800.0
2011-05-26 10:15:00,132.35,132.51,132.35,132.45,30200.0,101.7017,101.8247,101.7017,101.7786,30200.0
2011-05-26 10:20:00,132.44,132.63,132.34,132.6,35900.0,101.7709,101.9169,101.694,101.8938,35900.0
2011-05-26 10:25:00,132.6,132.63,132.47,132.54,27300.0,101.8938,101.9169,101.7939,101.8477,27300.0
2011-05-26 10:30:00,132.53,132.56,132.41,132.53,34000.0,101.84,101.8631,101.7478,101.84,34000.0
2011-05-26 10:35:00,132.52,132.7,132.44,132.67,25500.0,101.8324,101.9707,101.7709,101.9476,25500.0
2011-05-26 10:40:00,132.66,132.66,132.52,132.63,26300.0,101.9399,101.9399,101.8324,101.9169,26300.0
2011-05-26 10:45:00,132.6,132.61,132.46,132.51,38800.0,101.8938,101.9015,101.7862,101.8247,38800.0
2011-05-26 10:50:00,132.52,132.56,132.32,132.37,42700.0,101.8324,101.8631,101.6787,101.7171,42700.0
2011-05-26 10:55:00,132.36,132.36,132.25,132.33,43800.0,101.7094,101.7094,101.6249,101.6863,43800.0
2011-05-26 11:00:00,132.34,132.35,132.24,132.29,33400.0,101.694,101.7017,101.6172,101.6556,33400.0
2011-05-26 11:05:00,132.29,132.42,132.26,132.41,27000.0,101.6556,101.7555,101.6326,101.7478,27000.0
2011-05-26 11:10:00,132.4,132.45,132.36,132.41,45000.0,101.7401,101.7786,101.7094,101.7478,45000.0
2011-05-26 11:15:00,132.41,132.6,132.36,132.59,52800.0,101.7478,101.8938,101.7094,101.8861,52800.0
2011-05-26 11:20:00,132.58,132.58,132.48,132.52,17700.0,101.8785,101.8785,101.8016,101.8324,17700.0
2011-05-26 11:25:00,132.52,132.64,132.52,132.63,14600.0,101.8324,101.9246,101.8324,101.9169,14600.0
2011-05-26 11:30:00,132.66,132.73,132.6,132.6,57300.0,101.9399,101.9937,101.8938,101.8938,57300.0
2011-05-26 11:35:00,132.6,132.66,132.48,132.5,39300.0,101.8938,101.9399,101.8016,101.817,39300.0
2011-05-26 11:40:00,132.53,132.63,132.5,132.63,11600.0,101.84,101.9169,101.817,101.9169,11600.0
2011-05-26 11:45:00,132.66,132.66,132.54,132.65,13100.0,101.9399,101.9399,101.8477,101.9322,13100.0
2011-05-26 11:50:00,132.62,132.73,132.62,132.67,14700.0,101.9092,101.9937,101.9092,101.9476,14700.0
2011-05-26 11:55:00,132.69,132.75,132.67,132.68,9200.0,101.963,102.0091,101.9476,101.9553,9200.0
2011-05-26 12:00:00,132.69,132.7,132.62,132.62,9800.0,101.963,101.9707,101.9092,101.9092,9800.0
2011-05-26 12:05:00,132.62,132.65,132.61,132.62,12000.0,101.9092,101.9322,101.9015,101.9092,12000.0
2011-05-26 12:10:00,132.61,132.82,132.61,132.74,49600.0,101.9015,102.0629,101.9015,102.0014,49600.0
2011-05-26 12:15:00,132.74,132.79,132.7,132.75,9800.0,102.0014,102.0398,101.9707,102.0091,9800.0
2011-05-26 12:20:00,132.76,132.8,132.74,132.74,13700.0,102.0168,102.0475,102.0014,102.0014,13700.0
2011-05-26 12:25:00,132.76,132.87,132.76,132.85,16300.0,102.0168,102.1013,102.0168,102.0859,16300.0
2011-05-26 12:30:00,132.86,132.9,132.83,132.83,14300.0,102.0936,102.1244,102.0706,102.0706,14300.0
2011-05-26 12:35:00,132.82,132.87,132.79,132.85,10300.0,102.0629,102.1013,102.0398,102.0859,10300.0
2011-05-26 12:40:00,132.86,132.99,132.83,132.94,19500.0,102.0936,102.1935,102.0706,102.1551,19500.0
2011-05-26 12:45:00,132.95,133.15,132.95,133.15,43600.0,102.1628,102.3165,102.1628,102.3165,43600.0
2011-05-26 12:50:00,133.15,133.17,133.11,133.12,14800.0,102.3165,102.3318,102.2857,102.2934,14800.0
2011-05-26 12:55:00,133.12,133.15,133.12,133.13,10100.0,102.2934,102.3165,102.2934,102.3011,10100.0
2011-05-26 13:00:00,133.14,133.25,133.14,133.23,16100.0,102.3088,102.3933,102.3088,102.3779,16100.0
2011-05-26 13:05:00,133.23,133.23,133.16,133.17,12100.0,102.3779,102.3779,102.3241,102.3318,12100.0
2011-05-26 13:10:00,133.16,133.18,133.11,133.16,6300.0,102.3241,102.3395,102.2857,102.3241,6300.0
2011-05-26 13:15:00,133.16,133.35,133.16,133.31,31500.0,102.3241,102.4701,102.3241,102.4394,31500.0
2011-05-26 13:20:00,133.32,133.38,133.29,133.38,9900.0,102.4471,102.4932,102.424,102.4932,9900.0
2011-05-26 13:25:00,133.38,133.43,133.32,133.33,17600.0,102.4932,102.5316,102.4471,102.4548,17600.0
2011-05-26 13:30:00,133.32,133.37,133.28,133.37,28900.0,102.4471,102.4855,102.4164,102.4855,28900.0
2011-05-26 13:35:00,133.36,133.36,133.25,133.3,22400.0,102.4778,102.4778,102.3933,102.4317,22400.0
2011-05-26 13:40:00,133.3,133.3,133.26,133.29,9900.0,102.4317,102.4317,102.401,102.424,9900.0
2011-05-26 13:45:00,133.29,133.3,133.22,133.23,11000.0,102.424,102.4317,102.3703,102.3779,11000.0
2011-05-26 13:50:00,133.22,133.39,133.19,133.21,57400.0,102.3703,102.5009,102.3472,102.3626,57400.0
2011-05-26 13:55:00,133.22,133.25,133.22,133.25,5900.0,102.3703,102.3933,102.3703,102.3933,5900.0
2011-05-26 14:00:00,133.26,133.34,133.26,133.32,12200.0,102.401,102.4625,102.401,102.4471,12200.0
2011-05-26 14:05:00,133.32,133.34,133.31,133.33,5500.0,102.4471,102.4625,102.4394,102.4548,5500.0
2011-05-26 14:10:00,133.31,133.41,133.31,133.41,9500.0,102.4394,102.5163,102.4394,102.5163,9500.0
2011-05-26 14:15:00,133.4,133.4,133.34,133.35,9000.0,102.5086,102.5086,102.4625,102.4701,9000.0
2011-05-26 14:20:00,133.35,133.4,133.32,133.37,51200.0,102.4701,102.5086,102.4471,102.4855,51200.0
2011-05-26 14:25:00,133.38,133.53,133.38,133.51,19900.0,102.4932,102.6085,102.4932,102.5931,19900.0
2011-05-26 14:30:00,133.5,133.63,133.48,133.63,56900.0,102.5854,102.6853,102.57,102.6853,56900.0
2011-05-26 14:35:00,133.63,133.68,133.57,133.58,26400.0,102.6853,102.7237,102.6392,102.6469,26400.0
2011-05-26 14:40:00,133.57,133.6,133.53,133.55,26800.0,102.6392,102.6623,102.6085,102.6238,26800.0
2011-05-26 14:45:00,133.54,133.62,133.52,133.62,16600.0,102.6161,102.6776,102.6008,102.6776,16600.0
2011-05-26 14:50:00,133.58,133.58,133.49,133.51,8500.0,102.6469,102.6469,102.5777,102.5931,8500.0
2011-05-26 14:55:00,133.51,133.63,133.51,133.6,68800.0,102.5931,102.6853,102.5931,102.6623,68800.0
2011-05-26 15:00:00,133.59,133.61,133.58,133.6,4400.0,102.6546,102.6699,102.6469,102.6623,4400.0
2011-05-26 15:05:00,133.58,133.58,133.46,133.47,15100.0,102.6469,102.6469,102.5547,102.5624,15100.0
2011-05-26 15:10:00,133.44,133.44,133.32,133.34,16100.0,102.5393,102.5393,102.4471,102.4625,16100.0
2011-05-26 15:15:00,133.34,133.41,133.34,133.4,20300.0,102.4625,102.5163,102.4625,102.5086,20300.0
2011-05-26 15:20:00,133.4,133.51,133.36,133.5,20700.0,102.5086,102.5931,102.4778,102.5854,20700.0
2011-05-26 15:25:00,133.5,133.6,133.5,133.58,8600.0,102.5854,102.6623,102.5854,102.6469,8600.0
2011-05-26 15:30:00,133.58,133.65,133.55,133.58,38400.0,102.6469,102.7007,102.6238,102.6469,38400.0
2011-05-26 15:35:00,133.59,133.61,133.48,133.61,64900.0,102.6546,102.6699,102.57,102.6699,64900.0
2011-05-26 15:40:00,133.61,133.64,133.54,133.55,57900.0,102.6699,102.693,102.6161,102.6238,57900.0
2011-05-26 15:45:00,133.53,133.55,133.34,133.36,108400.0,102.6085,102.6238,102.4625,102.4778,108400.0
2011-05-26 15:50:00,133.37,133.46,133.36,133.41,71000.0,102.4855,102.5547,102.4778,102.5163,71000.0
2011-05-26 15:55:00,133.4,133.43,133.29,133.43,155700.0,102.5086,102.5316,102.424,102.5316,155700.0
2011-05-27 09:30:00,133.83,133.88,133.78,133.86,95100.0,102.839,102.8774,102.8006,102.862,95100.0
2011-05-27 09:35:00,133.86,133.99,133.86,133.95,95600.0,102.862,102.9619,102.862,102.9312,95600.0
2011-05-27 09:40:00,133.95,134.02,133.9,134.0,63600.0,102.9312,102.985,102.8928,102.9696,63600.0
2011-05-27 09:45:00,134.01,134.14,133.98,134.01,129800.0,102.9773,103.0772,102.9543,102.9773,129800.0
2011-05-27 09:50:00,134.01,134.01,133.91,134.0,36000.0,102.9773,102.9773,102.9005,102.9696,36000.0
2011-05-27 09:55:00,134.0,134.13,133.99,134.08,49400.0,102.9696,103.0695,102.9619,103.0311,49400.0
2011-05-27 10:00:00,134.05,134.08,133.68,133.73,130600.0,103.008,103.0311,102.7237,102.7622,130600.0
2011-05-27 10:05:00,133.74,133.84,133.72,133.73,34900.0,102.7698,102.8467,102.7545,102.7622,34900.0
2011-05-27 10:10:00,133.72,133.74,133.65,133.66,77600.0,102.7545,102.7698,102.7007,102.7084,77600.0
2011-05-27 10:15:00,133.67,133.84,133.67,133.84,43200.0,102.716,102.8467,102.716,102.8467,43200.0
2011-05-27 10:20:00,133.84,133.84,133.74,133.76,59900.0,102.8467,102.8467,102.7698,102.7852,59900.0
2011-05-27 10:25:00,133.77,133.94,133.77,133.94,23400.0,102.7929,102.9235,102.7929,102.9235,23400.0
2011-05-27 10:30:00,133.94,133.94,133.86,133.86,20000.0,102.9235,102.9235,102.862,102.862,20000.0
2011-05-27 10:35:00,133.85,133.91,133.84,133.84,26100.0,102.8544,102.9005,102.8467,102.8467,26100.0
2011-05-27 10:40:00,133.84,133.92,133.84,133.91,23700.0,102.8467,102.9082,102.8467,102.9005,23700.0
2011-05-27 10:45:00,133.92,133.99,133.91,133.97,46100.0,102.9082,102.9619,102.9005,102.9466,46100.0
2011-05-27 10:50:00,133.98,134.03,133.96,134.01,30300.0,102.9543,102.9927,102.9389,102.9773,30300.0
2011-05-27 10:55:00,134.02,134.13,134.0,134.12,26900.0,102.985,103.0695,102.9696,103.0618,26900.0
2011-05-27 11:00:00,134.11,134.28,134.08,134.24,64100.0,103.0542,103.1848,103.0311,103.1541,64100.0
2011-05-27 11:05:00,134.25,134.26,134.16,134.2,29700.0,103.1617,103.1694,103.0926,103.1233,29700.0
2011-05-27 11:10:00,134.21,134.23,134.16,134.21,21300.0,103.131,103.1464,103.0926,103.131,21300.0
2011-05-27 11:15:00,134.19,134.22,134.17,134.22,34000.0,103.1156,103.1387,103.1003,103.1387,34000.0
2011-05-27 11:20:00,134.22,134.31,134.21,134.25,62500.0,103.1387,103.2078,103.131,103.1617,62500.0
2011-05-27 11:25:00,134.24,134.25,134.1,134.16,27400.0,103.1541,103.1617,103.0465,103.0926,27400.0
2011-05-27 11:30:00,134.15,134.15,134.04,134.06,23400.0,103.0849,103.0849,103.0004,103.0157,23400.0
2011-05-27 11:35:00,134.08,134.09,134.04,134.08,18200.0,103.0311,103.0388,103.0004,103.0311,18200.0
2011-05-27 11:40:00,134.08,134.16,134.07,134.15,15700.0,103.0311,103.0926,103.0234,103.0849,15700.0
2011-05-27 11:45:00,134.14,134.19,134.14,134.18,15100.0,103.0772,103.1156,103.0772,103.1079,15100.0
2011-05-27 11:50:00,134.18,134.22,134.17,134.19,12400.0,103.1079,103.1387,103.1003,103.1156,12400.0
2011-05-27 11:55:00,134.18,134.2,134.17,134.2,37300.0,103.1079,103.1233,103.1003,103.1233,37300.0
2011-05-27 12:00:00,134.2,134.24,134.03,134.04,81600.0,103.1233,103.1541,102.9927,103.0004,81600.0
2011-05-27 12:05:00,134.04,134.05,133.99,134.03,23100.0,103.0004,103.008,102.9619,102.9927,23100.0
2011-05-27 12:10:00,134.02,134.07,134.0,134.04,19700.0,102.985,103.0234,102.9696,103.0004,19700.0
2011-05-27 12:15:00,134.04,134.09,134.02,134.09,12700.0,103.0004,103.0388,102.985,103.0388,12700.0
2011-05-27 12:20:00,134.08,134.1,134.06,134.07,17700.0,103.0311,103.0465,103.0157,103.0234,17700.0
2011-05-27 12:25:00,134.06,134.08,134.03,134.07,25400.0,103.0157,103.0311,102.9927,103.0234,25400.0
2011-05-27 12:30:00,134.08,134.13,134.08,134.09,8200.0,103.0311,103.0695,103.0311,103.0388,8200.0
2011-05-27 12:35:00,134.08,134.13,134.08,134.13,23300.0,103.0311,103.0695,103.0311,103.0695,23300.0
2011-05-27 12:40:00,134.14,134.14,134.1,134.11,6800.0,103.0772,103.0772,103.0465,103.0542,6800.0
2011-05-27 12:45:00,134.12,134.12,134.08,134.1,23000.0,103.0618,103.0618,103.0311,103.0465,23000.0
2011-05-27 12:50:00,134.11,134.14,134.03,134.04,28800.0,103.0542,103.0772,102.9927,103.0004,28800.0
2011-05-27 12:55:00,134.04,134.04,133.98,133.98,6400.0,103.0004,103.0004,102.9543,102.9543,6400.0
2011-05-27 13:00:00,133.99,134.04,133.99,134.04,59600.0,102.9619,103.0004,102.9619,103.0004,59600.0
2011-05-27 13:05:00,134.05,134.07,134.05,134.07,13000.0,103.008,103.0234,103.008,103.0234,13000.0
2011-05-27 13:10:00,134.07,134.09,133.97,133.97,48700.0,103.0234,103.0388,102.9466,102.9466,48700.0
2011-05-27 13:15:00,133.97,134.01,133.94,133.98,33000.0,102.9466,102.9773,102.9235,102.9543,33000.0
2011-05-27 13:20:00,133.97,134.0,133.96,133.98,30300.0,102.9466,102.9696,102.9389,102.9543,30300.0
2011-05-27 13:25:00,133.99,134.0,133.95,133.96,14800.0,102.9619,102.9696,102.9312,102.9389,14800.0
2011-05-27 13:30:00,133.97,133.98,133.92,133.93,25900.0,102.9466,102.9543,102.9082,102.9158,25900.0
2011-05-27 13:35:00,133.92,133.94,133.87,133.88,26800.0,102.9082,102.9235,102.8697,102.8774,26800.0
2011-05-27 13:40:00,133.88,133.91,133.88,133.88,20900.0,102.8774,102.9005,102.8774,102.8774,20900.0
2011-05-27 13:45:00,133.88,133.94,133.88,133.94,20400.0,102.8774,102.9235,102.8774,102.9235,20400.0
2011-05-27 13:50:00,133.94,133.98,133.92,133.97,19300.0,102.9235,102.9543,102.9082,102.9466,19300.0
2011-05-27 13:55:00,133.98,134.02,133.97,133.97,24700.0,102.9543,102.985,102.9466,102.9466,24700.0
2011-05-27 14:00:00,133.97,134.02,133.95,133.95,24900.0,102.9466,102.985,102.9312,102.9312,24900.0
2011-05-27 14:05:00,133.94,133.96,133.91,133.93,26500.0,102.9235,102.9389,102.9005,102.9158,26500.0
2011-05-27 14:10:00,133.93,133.95,133.92,133.93,15400.0,102.9158,102.9312,102.9082,102.9158,15400.0
2011-05-27 14:15:00,133.93,133.96,133.93,133.94,5100.0,102.9158,102.9389,102.9158,102.9235,5100.0
2011-05-27 14:20:00,133.94,133.96,133.94,133.94,22000.0,102.9235,102.9389,102.9235,102.9235,22000.0
2011-05-27 14:25:00,133.96,133.96,133.92,133.94,35100.0,102.9389,102.9389,102.9082,102.9235,35100.0
2011-05-27 14:30:00,133.95,133.96,133.92,133.95,25000.0,102.9312,102.9389,102.9082,102.9312,25000.0
2011-05-27 14:35:00,133.95,134.03,133.95,134.01,42300.0,102.9312,102.9927,102.9312,102.9773,42300.0
2011-05-27 14:40:00,134.0,134.0,133.83,133.83,70900.0,102.9696,102.9696,102.839,102.839,70900.0
2011-05-27 14:45:00,133.82,133.82,133.75,133.76,24400.0,102.8313,102.8313,102.7775,102.7852,24400.0
2011-05-27 14:50:00,133.76,133.8,133.75,133.8,26000.0,102.7852,102.8159,102.7775,102.8159,26000.0
2011-05-27 14:55:00,133.78,133.78,133.75,133.77,26000.0,102.8006,102.8006,102.7775,102.7929,26000.0
2011-05-27 15:00:00,133.76,133.76,133.67,133.72,33500.0,102.7852,102.7852,102.716,102.7545,33500.0
2011-05-27 15:05:00,133.72,133.76,133.72,133.76,51600.0,102.7545,102.7852,102.7545,102.7852,51600.0
2011-05-27 15:10:00,133.76,133.84,133.76,133.8,44900.0,102.7852,102.8467,102.7852,102.8159,44900.0
2011-05-27 15:15:00,133.81,133.85,133.79,133.85,47600.0,102.8236,102.8544,102.8083,102.8544,47600.0
2011-05-27 15:20:00,133.86,133.86,133.81,133.83,21600.0,102.862,102.862,102.8236,102.839,21600.0
2011-05-27 15:25:00,133.85,133.93,133.84,133.9,37000.0,102.8544,102.9158,102.8467,102.8928,37000.0
2011-05-27 15:30:00,133.9,133.98,133.84,133.98,53900.0,102.8928,102.9543,102.8467,102.9543,53900.0
2011-05-27 15:35:00,133.98,134.05,133.94,133.94,75200.0,102.9543,103.008,102.9235,102.9235,75200.0
2011-05-27 15:40:00,133.94,133.95,133.89,133.94,21600.0,102.9235,102.9312,102.8851,102.9235,21600.0
2011-05-27 15:45:00,133.94,133.98,133.91,133.96,22200.0,102.9235,102.9543,102.9005,102.9389,22200.0
2011-05-27 15:50:00,133.96,133.97,133.87,133.88,50600.0,102.9389,102.9466,102.8697,102.8774,50600.0
2011-05-27 15:55:00,133.89,133.98,133.87,133.95,170600.0,102.8851,102.9543,102.8697,102.9312,170600.0
2011-05-31 09:30:00,135.24,135.34,135.21,135.25,78200.0,103.9225,103.9993,103.8994,103.9302,78200.0
2011-05-31 09:35:00,135.3,135.3,135.17,135.17,42500.0,103.9686,103.9686,103.8687,103.8687,42500.0
2011-05-31 09:40:00,135.2,135.23,135.03,135.1,79700.0,103.8917,103.9148,103.7611,103.8149,79700.0
2011-05-31 09:45:00,135.09,135.15,135.01,135.11,35700.0,103.8072,103.8533,103.7457,103.8226,35700.0
2011-05-31 09:50:00,135.11,135.22,135.05,135.07,13200.0,103.8226,103.9071,103.7765,103.7918,13200.0
2011-05-31 09:55:00,135.08,135.09,134.89,134.9,22800.0,103.7995,103.8072,103.6535,103.6612,22800.0
2011-05-31 10:00:00,134.88,134.98,134.78,134.78,72100.0,103.6458,103.7227,103.569,103.569,72100.0
2011-05-31 10:05:00,134.78,134.86,134.78,134.84,77700.0,103.569,103.6305,103.569,103.6151,77700.0
2011-05-31 10:10:00,134.86,134.95,134.82,134.82,54100.0,103.6305,103.6996,103.5997,103.5997,54100.0
2011-05-31 10:15:00,134.81,134.83,134.71,134.79,26900.0,103.5921,103.6074,103.5152,103.5767,26900.0
2011-05-31 10:20:00,134.79,134.81,134.62,134.65,36600.0,103.5767,103.5921,103.4461,103.4691,36600.0
2011-05-31 10:25:00,134.65,134.74,134.58,134.72,26600.0,103.4691,103.5383,103.4153,103.5229,26600.0
2011-05-31 10:30:00,134.73,134.74,134.56,134.65,10300.0,103.5306,103.5383,103.3999,103.4691,10300.0
2011-05-31 10:35:00,134.66,134.68,134.54,134.57,33700.0,103.4768,103.4922,103.3846,103.4076,33700.0
2011-05-31 10:40:00,134.58,134.65,134.58,134.65,68800.0,103.4153,103.4691,103.4153,103.4691,68800.0
2011-05-31 10:45:00,134.65,134.74,134.63,134.67,10300.0,103.4691,103.5383,103.4537,103.4845,10300.0
2011-05-31 10:50:00,134.65,134.65,134.54,134.63,62700.0,103.4691,103.4691,103.3846,103.4537,62700.0
2011-05-31 10:55:00,134.64,134.66,134.58,134.58,7800.0,103.4614,103.4768,103.4153,103.4153,7800.0
2011-05-31 11:00:00,134.57,134.64,134.53,134.64,47400.0,103.4076,103.4614,103.3769,103.4614,47400.0
2011-05-31 11:05:00,134.63,134.71,134.6,134.63,57700.0,103.4537,103.5152,103.4307,103.4537,57700.0
2011-05-31 11:10:00,134.6,134.67,134.6,134.66,46000.0,103.4307,103.4845,103.4307,103.4768,46000.0
2011-05-31 11:15:00,134.66,134.67,134.62,134.62,40500.0,103.4768,103.4845,103.4461,103.4461,40500.0
2011-05-31 11:20:00,134.62,134.66,134.62,134.64,15900.0,103.4461,103.4768,103.4461,103.4614,15900.0
2011-05-31 11:25:00,134.65,134.66,134.53,134.62,21200.0,103.4691,103.4768,103.3769,103.4461,21200.0
2011-05-31 11:30:00,134.62,134.75,134.62,134.72,43900.0,103.4461,103.546,103.4461,103.5229,43900.0
2011-05-31 11:35:00,134.74,134.77,134.65,134.66,22900.0,103.5383,103.5613,103.4691,103.4768,22900.0
2011-05-31 11:40:00,134.65,134.7,134.65,134.66,5900.0,103.4691,103.5075,103.4691,103.4768,5900.0
2011-05-31 11:45:00,134.67,134.7,134.63,134.65,4500.0,103.4845,103.5075,103.4537,103.4691,4500.0
2011-05-31 11:50:00,134.65,134.65,134.62,134.63,4100.0,103.4691,103.4691,103.4461,103.4537,4100.0
2011-05-31 11:55:00,134.63,134.63,134.45,134.48,27400.0,103.4537,103.4537,103.3154,103.3385,27400.0
2011-05-31 12:00:00,134.48,134.48,134.37,134.43,21500.0,103.3385,103.3385,103.2539,103.3001,21500.0
2011-05-31 12:05:00,134.45,134.67,134.45,134.67,56500.0,103.3154,103.4845,103.3154,103.4845,56500.0
2011-05-31 12:10:00,134.58,134.58,134.51,134.53,5500.0,103.4153,103.4153,103.3615,103.3769,5500.0
2011-05-31 12:15:00,134.5,134.5,134.42,134.46,12900.0,103.3538,103.3538,103.2924,103.3231,12900.0
2011-05-31 12:20:00,134.47,134.52,134.42,134.5,26000.0,103.3308,103.3692,103.2924,103.3538,26000.0
2011-05-31 12:25:00,134.51,134.55,134.5,134.53,15400.0,103.3615,103.3923,103.3538,103.3769,15400.0
2011-05-31 12:30:00,134.51,134.51,134.3,134.34,17200.0,103.3615,103.3615,103.2002,103.2309,17200.0
2011-05-31 12:35:00,134.34,134.4,134.33,134.37,16200.0,103.2309,103.277,103.2232,103.2539,16200.0
2011-05-31 12:40:00,134.38,134.45,134.36,134.41,11800.0,103.2616,103.3154,103.2463,103.2847,11800.0
2011-05-31 12:45:00,134.43,134.46,134.41,134.44,7200.0,103.3001,103.3231,103.2847,103.3077,7200.0
2011-05-31 12:50:00,134.43,134.53,134.39,134.51,17700.0,103.3001,103.3769,103.2693,103.3615,17700.0
2011-05-31 12:55:00,134.53,134.53,134.45,134.45,4700.0,103.3769,103.3769,103.3154,103.3154,4700.0
2011-05-31 13:00:00,134.45,134.56,134.44,134.55,9500.0,103.3154,103.3999,103.3077,103.3923,9500.0
2011-05-31 13:05:00,134.52,134.58,134.51,134.57,4000.0,103.3692,103.4153,103.3615,103.4076,4000.0
2011-05-31 13:10:00,134.57,134.62,134.57,134.61,11900.0,103.4076,103.4461,103.4076,103.4384,11900.0
2011-05-31 13:15:00,134.62,134.68,134.59,134.68,58100.0,103.4461,103.4922,103.423,103.4922,58100.0
2011-05-31 13:20:00,134.67,134.71,134.64,134.67,23000.0,103.4845,103.5152,103.4614,103.4845,23000.0
2011-05-31 13:25:00,134.68,134.68,134.63,134.63,7700.0,103.4922,103.4922,103.4537,103.4537,7700.0
2011-05-31 13:30:00,134.63,134.65,134.62,134.65,1700.0,103.4537,103.4691,103.4461,103.4691,1700.0
2011-05-31 13:35:00,134.68,134.73,134.63,134.65,33500.0,103.4922,103.5306,103.4537,103.4691,33500.0
2011-05-31 13:40:00,134.65,134.71,134.63,134.71,8400.0,103.4691,103.5152,103.4537,103.5152,8400.0
2011-05-31 13:45:00,134.73,134.79,134.73,134.74,11900.0,103.5306,103.5767,103.5306,103.5383,11900.0
2011-05-31 13:50:00,134.73,134.84,134.72,134.79,13900.0,103.5306,103.6151,103.5229,103.5767,13900.0
2011-05-31 13:55:00,134.79,134.83,134.78,134.79,39600.0,103.5767,103.6074,103.569,103.5767,39600.0
2011-05-31 14:00:00,134.78,134.79,134.74,134.77,2900.0,103.569,103.5767,103.5383,103.5613,2900.0
2011-05-31 14:05:00,134.76,134.83,134.74,134.82,35700.0,103.5536,103.6074,103.5383,103.5997,35700.0
2011-05-31 14:10:00,134.83,134.83,134.79,134.79,5800.0,103.6074,103.6074,103.5767,103.5767,5800.0
2011-05-31 14:15:00,134.79,134.81,134.76,134.79,3400.0,103.5767,103.5921,103.5536,103.5767,3400.0
2011-05-31 14:20:00,134.8,134.81,134.73,134.8,4500.0,103.5844,103.5921,103.5306,103.5844,4500.0
2011-05-31 14:25:00,134.81,134.81,134.73,134.74,7000.0,103.5921,103.5921,103.5306,103.5383,7000.0
2011-05-31 14:30:00,134.74,134.74,134.65,134.71,16400.0,103.5383,103.5383,103.4691,103.5152,16400.0
2011-05-31 14:35:00,134.7,134.72,134.69,134.7,5700.0,103.5075,103.5229,103.4998,103.5075,5700.0
2011-05-31 14:40:00,134.71,134.81,134.69,134.77,48800.0,103.5152,103.5921,103.4998,103.5613,48800.0
2011-05-31 14:45:00,134.78,134.8,134.7,134.7,19000.0,103.569,103.5844,103.5075,103.5075,19000.0
2011-05-31 14:50:00,134.7,134.77,134.69,134.76,63200.0,103.5075,103.5613,103.4998,103.5536,63200.0
2011-05-31 14:55:00,134.76,134.77,134.72,134.77,34100.0,103.5536,103.5613,103.5229,103.5613,34100.0
2011-05-31 15:00:00,134.76,134.76,134.67,134.68,30100.0,103.5536,103.5536,103.4845,103.4922,30100.0
2011-05-31 15:05:00,134.67,134.7,134.66,134.68,19800.0,103.4845,103.5075,103.4768,103.4922,19800.0
2011-05-31 15:10:00,134.67,134.69,134.64,134.68,20100.0,103.4845,103.4998,103.4614,103.4922,20100.0
2011-05-31 15:15:00,134.67,134.75,134.67,134.74,44900.0,103.4845,103.546,103.4845,103.5383,44900.0
2011-05-31 15:20:00,134.75,134.87,134.75,134.86,70500.0,103.546,103.6382,103.546,103.6305,70500.0
2011-05-31 15:25:00,134.86,134.91,134.85,134.87,61000.0,103.6305,103.6689,103.6228,103.6382,61000.0
2011-05-31 15:30:00,134.88,134.88,134.75,134.85,84700.0,103.6458,103.6458,103.546,103.6228,84700.0
2011-05-31 15:35:00,134.84,134.85,134.82,134.83,35500.0,103.6151,103.6228,103.5997,103.6074,35500.0
2011-05-31 15:40:00,134.82,135.07,134.82,135.05,97100.0,103.5997,103.7918,103.5997,103.7765,97100.0
2011-05-31 15:45:00,135.05,135.14,135.05,135.09,78100.0,103.7765,103.8456,103.7765,103.8072,78100.0
2011-05-31 15:50:00,135.12,135.25,135.09,135.22,112500.0,103.8303,103.9302,103.8072,103.9071,112500.0
2011-05-31 15:55:00,135.23,135.36,135.22,135.33,381600.0,103.9148,104.0147,103.9071,103.9916,381600.0
2011-06-01 09:30:00,135.0,135.03,134.91,135.0,102600.0,103.7381,103.7611,103.6689,103.7381,102600.0
2011-06-01 09:35:00,135.0,135.05,134.89,134.95,40200.0,103.7381,103.7765,103.6535,103.6996,40200.0
2011-06-01 09:40:00,134.96,135.01,134.9,134.92,43000.0,103.7073,103.7457,103.6612,103.6766,43000.0
2011-06-01 09:45:00,134.91,134.96,134.82,134.82,49200.0,103.6689,103.7073,103.5997,103.5997,49200.0
2011-06-01 09:50:00,134.8,134.85,134.76,134.82,28500.0,103.5844,103.6228,103.5536,103.5997,28500.0
2011-06-01 09:55:00,134.8,134.85,134.7,134.72,23700.0,103.5844,103.6228,103.5075,103.5229,23700.0
2011-06-01 10:00:00,134.72,134.72,134.33,134.47,247700.0,103.5229,103.5229,103.2232,103.3308,247700.0
2011-06-01 10:05:00,134.46,134.53,134.36,134.37,44100.0,103.3231,103.3769,103.2463,103.2539,44100.0
2011-06-01 10:10:00,134.36,134.36,134.11,134.21,69200.0,103.2463,103.2463,103.0542,103.131,69200.0
2011-06-01 10:15:00,134.21,134.31,134.16,134.31,40800.0,103.131,103.2078,103.0926,103.2078,40800.0
2011-06-01 10:20:00,134.31,134.38,134.25,134.31,11600.0,103.2078,103.2616,103.1617,103.2078,11600.0
2011-06-01 10:25:00,134.3,134.3,134.14,134.14,16000.0,103.2002,103.2002,103.0772,103.0772,16000.0
2011-06-01 10:30:00,134.14,134.2,134.08,134.08,34100.0,103.0772,103.1233,103.0311,103.0311,34100.0
2011-06-01 10:35:00,134.09,134.2,134.08,134.1,99300.0,103.0388,103.1233,103.0311,103.0465,99300.0
2011-06-01 10:40:00,134.08,134.12,133.91,133.99,52100.0,103.0311,103.0618,102.9005,102.9619,52100.0
2011-06-01 10:45:00,133.97,134.01,133.83,133.84,42300.0,102.9466,102.9773,102.839,102.8467,42300.0
2011-06-01 10:50:00,133.81,133.83,133.65,133.81,61400.0,102.8236,102.839,102.7007,102.8236,61400.0
2011-06-01 10:55:00,133.8,133.93,133.76,133.93,48500.0,102.8159,102.9158,102.7852,102.9158,48500.0
2011-06-01 11:00:00,133.93,134.0,133.9,133.95,24200.0,102.9158,102.9696,102.8928,102.9312,24200.0
2011-06-01 11:05:00,133.94,134.06,133.94,134.06,35100.0,102.9235,103.0157,102.9235,103.0157,35100.0
2011-06-01 11:10:00,134.05,134.06,133.97,133.98,32500.0,103.008,103.0157,102.9466,102.9543,32500.0
2011-06-01 11:15:00,133.97,133.99,133.9,133.9,31500.0,102.9466,102.9619,102.8928,102.8928,31500.0
2011-06-01 11:20:00,133.91,133.99,133.91,133.96,18800.0,102.9005,102.9619,102.9005,102.9389,18800.0
2011-06-01 11:25:00,133.96,134.11,133.95,134.11,28500.0,102.9389,103.0542,102.9312,103.0542,28500.0
2011-06-01 11:30:00,134.12,134.15,133.91,133.95,17800.0,103.0618,103.0849,102.9005,102.9312,17800.0
2011-06-01 11:35:00,133.93,133.93,133.85,133.87,7200.0,102.9158,102.9158,102.8544,102.8697,7200.0
2011-06-01 11:40:00,133.89,133.96,133.88,133.96,5300.0,102.8851,102.9389,102.8774,102.9389,5300.0
2011-06-01 11:45:00,133.97,133.97,133.82,133.87,12200.0,102.9466,102.9466,102.8313,102.8697,12200.0
2011-06-01 11:50:00,133.87,133.89,133.81,133.83,6800.0,102.8697,102.8851,102.8236,102.839,6800.0
2011-06-01 11:55:00,133.84,133.87,133.84,133.87,58900.0,102.8467,102.8697,102.8467,102.8697,58900.0
2011-06-01 12:00:00,133.84,133.92,133.78,133.78,13200.0,102.8467,102.9082,102.8006,102.8006,13200.0
2011-06-01 12:05:00,133.77,133.77,133.5,133.52,163200.0,102.7929,102.7929,102.5854,102.6008,163200.0
2011-06-01 12:10:00,133.51,133.54,133.32,133.4,39900.0,102.5931,102.6161,102.4471,102.5086,39900.0
2011-06-01 12:15:00,133.38,133.44,133.31,133.38,19300.0,102.4932,102.5393,102.4394,102.4932,19300.0
2011-06-01 12:20:00,133.39,133.48,133.28,133.47,22400.0,102.5009,102.57,102.4164,102.5624,22400.0
2011-06-01 12:25:00,133.46,133.48,133.41,133.42,8300.0,102.5547,102.57,102.5163,102.5239,8300.0
2011-06-01 12:30:00,133.41,133.53,133.41,133.52,5800.0,102.5163,102.6085,102.5163,102.6008,5800.0
2011-06-01 12:35:00,133.49,133.59,133.47,133.58,9300.0,102.5777,102.6546,102.5624,102.6469,9300.0
2011-06-01 12:40:00,133.59,133.62,133.49,133.52,8900.0,102.6546,102.6776,102.5777,102.6008,8900.0
2011-06-01 12:45:00,133.53,133.57,133.52,133.56,8000.0,102.6085,102.6392,102.6008,102.6315,8000.0
2011-06-01 12:50:00,133.57,133.57,133.49,133.54,5800.0,102.6392,102.6392,102.5777,102.6161,5800.0
2011-06-01 12:55:00,133.5,133.5,133.39,133.43,7600.0,102.5854,102.5854,102.5009,102.5316,7600.0
2011-06-01 13:00:00,133.44,133.55,133.43,133.51,38100.0,102.5393,102.6238,102.5316,102.5931,38100.0
2011-06-01 13:05:00,133.49,133.5,133.39,133.41,13200.0,102.5777,102.5854,102.5009,102.5163,13200.0
2011-06-01 13:10:00,133.41,133.41,133.21,133.24,26700.0,102.5163,102.5163,102.3626,102.3856,26700.0
2011-06-01 13:15:00,133.22,133.33,133.17,133.31,21200.0,102.3703,102.4548,102.3318,102.4394,21200.0
2011-06-01 13:20:00,133.3,133.32,133.13,133.18,23900.0,102.4317,102.4471,102.3011,102.3395,23900.0
2011-06-01 13:25:00,133.17,133.21,132.95,133.07,104400.0,102.3318,102.3626,102.1628,102.255,104400.0
2011-06-01 13:30:00,133.06,133.18,132.96,133.18,91600.0,102.2473,102.3395,102.1705,102.3395,91600.0
2011-06-01 13:35:00,133.16,133.24,133.11,133.24,19800.0,102.3241,102.3856,102.2857,102.3856,19800.0
2011-06-01 13:40:00,133.23,133.26,133.2,133.26,16500.0,102.3779,102.401,102.3549,102.401,16500.0
2011-06-01 13:45:00,133.27,133.3,133.2,133.24,16800.0,102.4087,102.4317,102.3549,102.3856,16800.0
2011-06-01 13:50:00,133.25,133.25,133.13,133.16,72300.0,102.3933,102.3933,102.3011,102.3241,72300.0
2011-06-01 13:55:00,133.15,133.31,133.14,133.29,10500.0,102.3165,102.4394,102.3088,102.424,10500.0
2011-06-01 14:00:00,133.28,133.28,133.18,133.24,90800.0,102.4164,102.4164,102.3395,102.3856,90800.0
2011-06-01 14:05:00,133.24,133.24,133.17,133.19,12300.0,102.3856,102.3856,102.3318,102.3472,12300.0
2011-06-01 14:10:00,133.18,133.2,133.0,133.05,55000.0,102.3395,102.3549,102.2012,102.2396,55000.0
2011-06-01 14:15:00,133.06,133.14,132.98,133.14,63700.0,102.2473,102.3088,102.1858,102.3088,63700.0
2011-06-01 14:20:00,133.15,133.2,133.1,133.1,15400.0,102.3165,102.3549,102.278,102.278,15400.0
2011-06-01 14:25:00,133.13,133.13,133.01,133.01,22400.0,102.3011,102.3011,102.2089,102.2089,22400.0
2011-06-01 14:30:00,133.01,133.01,132.8,132.89,93200.0,102.2089,102.2089,102.0475,102.1167,93200.0
2011-06-01 14:35:00,132.87,132.95,132.78,132.94,18600.0,102.1013,102.1628,102.0321,102.1551,18600.0
2011-06-01 14:40:00,132.94,132.94,132.74,132.79,19100.0,102.1551,102.1551,102.0014,102.0398,19100.0
2011-06-01 14:45:00,132.82,132.92,132.7,132.84,93200.0,102.0629,102.1397,101.9707,102.0782,93200.0
2011-06-01 14:50:00,132.84,132.98,132.81,132.98,19000.0,102.0782,102.1858,102.0552,102.1858,19000.0
2011-06-01 14:55:00,132.98,133.02,132.92,133.0,228000.0,102.1858,102.2166,102.1397,102.2012,228000.0
2011-06-01 15:00:00,133.0,133.01,132.87,132.99,41400.0,102.2012,102.2089,102.1013,102.1935,41400.0
2011-06-01 15:05:00,133.0,133.09,132.92,132.97,45700.0,102.2012,102.2704,102.1397,102.1781,45700.0
2011-06-01 15:10:00,132.96,133.0,132.77,132.77,34200.0,102.1705,102.2012,102.0245,102.0245,34200.0
2011-06-01 15:15:00,132.76,132.8,132.71,132.77,36500.0,102.0168,102.0475,101.9784,102.0245,36500.0
2011-06-01 15:20:00,132.78,132.79,132.54,132.55,52000.0,102.0321,102.0398,101.8477,101.8554,52000.0
2011-06-01 15:25:00,132.56,132.69,132.55,132.69,277600.0,101.8631,101.963,101.8554,101.963,277600.0
2011-06-01 15:30:00,132.7,132.77,132.67,132.77,29400.0,101.9707,102.0245,101.9476,102.0245,29400.0
2011-06-01 15:35:00,132.75,132.77,132.7,132.73,21400.0,102.0091,102.0245,101.9707,101.9937,21400.0
2011-06-01 15:40:00,132.73,132.73,132.38,132.39,88400.0,101.9937,101.9937,101.7248,101.7325,88400.0
2011-06-01 15:45:00,132.38,132.45,132.26,132.3,84600.0,101.7248,101.7786,101.6326,101.6633,84600.0
2011-06-01 15:50:00,132.3,132.43,132.22,132.43,77300.0,101.6633,101.7632,101.6018,101.7632,77300.0
2011-06-01 15:55:00,132.44,132.44,132.3,132.31,158800.0,101.7709,101.7709,101.6633,101.671,158800.0
2011-06-02 09:30:00,132.44,132.58,132.34,132.58,130100.0,101.7709,101.8785,101.694,101.8785,130100.0
2011-06-02 09:35:00,132.55,132.68,132.31,132.44,193500.0,101.8554,101.9553,101.671,101.7709,193500.0
2011-06-02 09:40:00,132.44,132.44,131.99,132.1,67800.0,101.7709,101.7709,101.4251,101.5096,67800.0
2011-06-02 09:45:00,132.07,132.19,131.81,131.92,133700.0,101.4866,101.5788,101.2868,101.3713,133700.0
2011-06-02 09:50:00,131.91,132.3,131.89,132.17,90000.0,101.3636,101.6633,101.3482,101.5634,90000.0
2011-06-02 09:55:00,132.23,132.43,132.21,132.38,28800.0,101.6095,101.7632,101.5941,101.7248,28800.0
2011-06-02 10:00:00,132.41,132.53,132.25,132.52,160000.0,101.7478,101.84,101.6249,101.8324,160000.0
2011-06-02 10:05:00,132.52,132.54,132.37,132.41,38200.0,101.8324,101.8477,101.7171,101.7478,38200.0
2011-06-02 10:10:00,132.4,132.6,132.39,132.45,60300.0,101.7401,101.8938,101.7325,101.7786,60300.0
2011-06-02 10:15:00,132.42,132.47,132.29,132.33,42800.0,101.7555,101.7939,101.6556,101.6863,42800.0
2011-06-02 10:20:00,132.32,132.32,132.2,132.24,95900.0,101.6787,101.6787,101.5865,101.6172,95900.0
2011-06-02 10:25:00,132.23,132.39,132.21,132.39,19200.0,101.6095,101.7325,101.5941,101.7325,19200.0
2011-06-02 10:30:00,132.4,132.53,132.32,132.52,72800.0,101.7401,101.84,101.6787,101.8324,72800.0
2011-06-02 10:35:00,132.51,132.56,132.44,132.53,12000.0,101.8247,101.8631,101.7709,101.84,12000.0
2011-06-02 10:40:00,132.52,132.66,132.43,132.49,50800.0,101.8324,101.9399,101.7632,101.8093,50800.0
2011-06-02 10:45:00,132.5,132.57,132.45,132.5,24800.0,101.817,101.8708,101.7786,101.817,24800.0
2011-06-02 10:50:00,132.49,132.52,132.37,132.43,27800.0,101.8093,101.8324,101.7171,101.7632,27800.0
2011-06-02 10:55:00,132.42,132.45,132.31,132.35,33300.0,101.7555,101.7786,101.671,101.7017,33300.0
2011-06-02 11:00:00,132.34,132.43,132.25,132.42,29100.0,101.694,101.7632,101.6249,101.7555,29100.0
2011-06-02 11:05:00,132.41,132.41,132.15,132.2,78100.0,101.7478,101.7478,101.548,101.5865,78100.0
2011-06-02 11:10:00,132.19,132.22,132.03,132.13,50800.0,101.5788,101.6018,101.4558,101.5327,50800.0
2011-06-02 11:15:00,132.14,132.17,132.05,132.1,21000.0,101.5403,101.5634,101.4712,101.5096,21000.0
2011-06-02 11:20:00,132.13,132.15,131.93,132.04,34100.0,101.5327,101.548,101.379,101.4635,34100.0
2011-06-02 11:25:00,132.02,132.02,131.82,131.84,11900.0,101.4481,101.4481,101.2945,101.3098,11900.0
2011-06-02 11:30:00,131.84,131.86,131.63,131.68,70900.0,101.3098,101.3252,101.1484,101.1869,70900.0
2011-06-02 11:35:00,131.66,131.77,131.58,131.58,60400.0,101.1715,101.256,101.11,101.11,60400.0
2011-06-02 11:40:00,131.58,131.72,131.55,131.71,41900.0,101.11,101.2176,101.087,101.2099,41900.0
2011-06-02 11:45:00,131.71,131.72,131.41,131.52,44400.0,101.2099,101.2176,100.9794,101.0639,44400.0
2011-06-02 11:50:00,131.53,131.65,131.5,131.59,52900.0,101.0716,101.1638,101.0486,101.1177,52900.0
2011-06-02 11:55:00,131.59,131.78,131.59,131.75,23600.0,101.1177,101.2637,101.1177,101.2407,23600.0
2011-06-02 12:00:00,131.73,131.75,131.69,131.69,5300.0,101.2253,101.2407,101.1946,101.1946,5300.0
2011-06-02 12:05:00,131.71,131.73,131.56,131.58,14400.0,101.2099,101.2253,101.0947,101.11,14400.0
2011-06-02 12:10:00,131.6,131.67,131.56,131.67,15400.0,101.1254,101.1792,101.0947,101.1792,15400.0
2011-06-02 12:15:00,131.66,131.82,131.66,131.8,11100.0,101.1715,101.2945,101.1715,101.2791,11100.0
2011-06-02 12:20:00,131.79,131.88,131.77,131.81,64300.0,101.2714,101.3406,101.256,101.2868,64300.0
2011-06-02 12:25:00,131.79,131.81,131.73,131.81,15900.0,101.2714,101.2868,101.2253,101.2868,15900.0
2011-06-02 12:30:00,131.82,131.83,131.73,131.75,5500.0,101.2945,101.3021,101.2253,101.2407,5500.0
2011-06-02 12:35:00,131.79,131.79,131.64,131.7,66000.0,101.2714,101.2714,101.1561,101.2022,66000.0
2011-06-02 12:40:00,131.72,131.97,131.66,131.97,21900.0,101.2176,101.4097,101.1715,101.4097,21900.0
2011-06-02 12:45:00,131.95,131.99,131.88,131.98,94300.0,101.3943,101.4251,101.3406,101.4174,94300.0
2011-06-02 12:50:00,132.01,132.18,132.01,132.13,96000.0,101.4405,101.5711,101.4405,101.5327,96000.0
2011-06-02 12:55:00,132.12,132.12,132.06,132.08,7000.0,101.525,101.525,101.4789,101.4942,7000.0
2011-06-02 13:00:00,132.09,132.2,132.09,132.17,33200.0,101.5019,101.5865,101.5019,101.5634,33200.0
2011-06-02 13:05:00,132.17,132.32,132.17,132.18,18500.0,101.5634,101.6787,101.5634,101.5711,18500.0
2011-06-02 13:10:00,132.16,132.16,132.04,132.08,14400.0,101.5557,101.5557,101.4635,101.4942,14400.0
2011-06-02 13:15:00,132.06,132.17,132.06,132.15,29500.0,101.4789,101.5634,101.4789,101.548,29500.0
2011-06-02 13:20:00,132.16,132.22,132.12,132.12,9700.0,101.5557,101.6018,101.525,101.525,9700.0
2011-06-02 13:25:00,132.12,132.32,132.1,132.27,20300.0,101.525,101.6787,101.5096,101.6402,20300.0
2011-06-02 13:30:00,132.23,132.23,132.02,132.09,50900.0,101.6095,101.6095,101.4481,101.5019,50900.0
2011-06-02 13:35:00,132.06,132.08,131.97,132.0,49700.0,101.4789,101.4942,101.4097,101.4328,49700.0
2011-06-02 13:40:00,132.03,132.15,132.02,132.14,5700.0,101.4558,101.548,101.4481,101.5403,5700.0
2011-06-02 13:45:00,132.12,132.16,132.08,132.08,7200.0,101.525,101.5557,101.4942,101.4942,7200.0
2011-06-02 13:50:00,132.09,132.17,132.02,132.16,21100.0,101.5019,101.5634,101.4481,101.5557,21100.0
2011-06-02 13:55:00,132.17,132.41,132.17,132.38,36100.0,101.5634,101.7478,101.5634,101.7248,36100.0
2011-06-02 14:00:00,132.36,132.49,132.35,132.35,13400.0,101.7094,101.8093,101.7017,101.7017,13400.0
2011-06-02 14:05:00,132.34,132.35,132.29,132.29,7600.0,101.694,101.7017,101.6556,101.6556,7600.0
2011-06-02 14:10:00,132.39,132.52,132.39,132.52,81600.0,101.7325,101.8324,101.7325,101.8324,81600.0
2011-06-02 14:15:00,132.52,132.58,132.15,132.21,57600.0,101.8324,101.8785,101.548,101.5941,57600.0
2011-06-02 14:20:00,132.14,132.2,132.09,132.1,22300.0,101.5403,101.5865,101.5019,101.5096,22300.0
2011-06-02 14:25:00,132.08,132.23,132.06,132.15,14600.0,101.4942,101.6095,101.4789,101.548,14600.0
2011-06-02 14:30:00,132.17,132.38,132.13,132.36,46100.0,101.5634,101.7248,101.5327,101.7094,46100.0
2011-06-02 14:35:00,132.36,132.4,132.29,132.3,7800.0,101.7094,101.7401,101.6556,101.6633,7800.0
2011-06-02 14:40:00,132.36,132.38,132.3,132.33,17500.0,101.7094,101.7248,101.6633,101.6863,17500.0
2011-06-02 14:45:00,132.31,132.47,132.28,132.44,10300.0,101.671,101.7939,101.6479,101.7709,10300.0
2011-06-02 14:50:00,132.45,132.5,132.42,132.48,38700.0,101.7786,101.817,101.7555,101.8016,38700.0
2011-06-02 14:55:00,132.5,132.55,132.43,132.55,12300.0,101.817,101.8554,101.7632,101.8554,12300.0
2011-06-02 15:00:00,132.55,132.61,132.44,132.52,62900.0,101.8554,101.9015,101.7709,101.8324,62900.0
2011-06-02 15:05:00,132.5,132.55,132.43,132.43,9900.0,101.817,101.8554,101.7632,101.7632,9900.0
2011-06-02 15:10:00,132.44,132.52,132.42,132.44,6400.0,101.7709,101.8324,101.7555,101.7709,6400.0
2011-06-02 15:15:00,132.43,132.48,132.34,132.35,15900.0,101.7632,101.8016,101.694,101.7017,15900.0
2011-06-02 15:20:00,132.34,132.43,132.34,132.39,10500.0,101.694,101.7632,101.694,101.7325,10500.0
2011-06-02 15:25:00,132.39,132.39,132.31,132.39,16300.0,101.7325,101.7325,101.671,101.7325,16300.0
2011-06-02 15:30:00,132.41,132.44,132.26,132.32,27600.0,101.7478,101.7709,101.6326,101.6787,27600.0
2011-06-02 15:35:00,132.32,132.33,132.24,132.25,43000.0,101.6787,101.6863,101.6172,101.6249,43000.0
2011-06-02 15:40:00,132.28,132.4,132.28,132.35,45000.0,101.6479,101.7401,101.6479,101.7017,45000.0
2011-06-02 15:45:00,132.34,132.34,132.21,132.23,44400.0,101.694,101.694,101.5941,101.6095,44400.0
2011-06-02 15:50:00,132.21,132.22,132.05,132.07,67300.0,101.5941,101.6018,101.4712,101.4866,67300.0
2011-06-02 15:55:00,132.08,132.2,132.08,132.16,82000.0,101.4942,101.5865,101.4942,101.5557,82000.0
2011-06-03 09:30:00,130.58,130.77,130.53,130.77,157000.0,100.3416,100.4876,100.3032,100.4876,157000.0
2011-06-03 09:35:00,130.77,130.86,130.68,130.83,54100.0,100.4876,100.5568,100.4184,100.5337,54100.0
2011-06-03 09:40:00,130.83,130.95,130.79,130.87,54800.0,100.5337,100.6259,100.503,100.5644,54800.0
2011-06-03 09:45:00,130.94,131.01,130.89,130.94,35900.0,100.6182,100.672,100.5798,100.6182,35900.0
2011-06-03 09:50:00,130.95,131.02,130.83,130.87,54800.0,100.6259,100.6797,100.5337,100.5644,54800.0
2011-06-03 09:55:00,130.86,131.07,130.85,130.97,34000.0,100.5568,100.7181,100.5491,100.6413,34000.0
2011-06-03 10:00:00,131.0,131.29,130.99,131.21,123600.0,100.6643,100.8872,100.6567,100.8257,123600.0
2011-06-03 10:05:00,131.22,131.23,131.04,131.17,51300.0,100.8334,100.8411,100.6951,100.795,51300.0
2011-06-03 10:10:00,131.18,131.32,131.08,131.09,59000.0,100.8027,100.9102,100.7258,100.7335,59000.0
2011-06-03 10:15:00,131.08,131.15,131.04,131.06,30400.0,100.7258,100.7796,100.6951,100.7104,30400.0
2011-06-03 10:20:00,131.05,131.07,130.96,131.05,88700.0,100.7028,100.7181,100.6336,100.7028,88700.0
2011-06-03 10:25:00,131.04,131.39,131.02,131.36,82200.0,100.6951,100.964,100.6797,100.941,82200.0
2011-06-03 10:30:00,131.37,131.53,131.33,131.5,32000.0,100.9487,101.0716,100.9179,101.0486,32000.0
2011-06-03 10:35:00,131.53,131.59,131.34,131.48,68200.0,101.0716,101.1177,100.9256,101.0332,68200.0
2011-06-03 10:40:00,131.47,131.68,131.45,131.61,45800.0,101.0255,101.1869,101.0101,101.1331,45800.0
2011-06-03 10:45:00,131.61,131.72,131.54,131.54,30200.0,101.1331,101.2176,101.0793,101.0793,30200.0
2011-06-03 10:50:00,131.54,131.61,131.34,131.4,42700.0,101.0793,101.1331,100.9256,100.9717,42700.0
2011-06-03 10:55:00,131.39,131.49,131.38,131.47,27500.0,100.964,101.0409,100.9563,101.0255,27500.0
2011-06-03 11:00:00,131.47,131.61,131.43,131.56,62900.0,101.0255,101.1331,100.9948,101.0947,62900.0
2011-06-03 11:05:00,131.56,131.56,131.3,131.34,182500.0,101.0947,101.0947,100.8949,100.9256,182500.0
2011-06-03 11:10:00,131.34,131.4,131.28,131.35,17200.0,100.9256,100.9717,100.8795,100.9333,17200.0
2011-06-03 11:15:00,131.38,131.38,131.17,131.21,79400.0,100.9563,100.9563,100.795,100.8257,79400.0
2011-06-03 11:20:00,131.22,131.42,131.2,131.33,16400.0,100.8334,100.9871,100.818,100.9179,16400.0
2011-06-03 11:25:00,131.32,131.35,131.16,131.21,16400.0,100.9102,100.9333,100.7873,100.8257,16400.0
2011-06-03 11:30:00,131.21,131.36,131.21,131.26,37400.0,100.8257,100.941,100.8257,100.8641,37400.0
2011-06-03 11:35:00,131.25,131.25,131.08,131.1,31700.0,100.8564,100.8564,100.7258,100.7412,31700.0
2011-06-03 11:40:00,131.11,131.24,131.07,131.24,34200.0,100.7489,100.8488,100.7181,100.8488,34200.0
2011-06-03 11:45:00,131.24,131.34,131.19,131.32,10600.0,100.8488,100.9256,100.8103,100.9102,10600.0
2011-06-03 11:50:00,131.35,131.44,131.31,131.38,26500.0,100.9333,101.0024,100.9026,100.9563,26500.0
2011-06-03 11:55:00,131.38,131.43,131.35,131.43,12900.0,100.9563,100.9948,100.9333,100.9948,12900.0
2011-06-03 12:00:00,131.45,131.54,131.4,131.4,15700.0,101.0101,101.0793,100.9717,100.9717,15700.0
2011-06-03 12:05:00,131.38,131.47,131.34,131.44,7300.0,100.9563,101.0255,100.9256,101.0024,7300.0
2011-06-03 12:10:00,131.42,131.54,131.39,131.47,10000.0,100.9871,101.0793,100.964,101.0255,10000.0
2011-06-03 12:15:00,131.46,131.54,131.43,131.54,3200.0,101.0178,101.0793,100.9948,101.0793,3200.0
2011-06-03 12:20:00,131.56,131.65,131.53,131.59,18300.0,101.0947,101.1638,101.0716,101.1177,18300.0
2011-06-03 12:25:00,131.59,131.64,131.56,131.59,6100.0,101.1177,101.1561,101.0947,101.1177,6100.0
2011-06-03 12:30:00,131.61,131.63,131.53,131.62,16900.0,101.1331,101.1484,101.0716,101.1408,16900.0
2011-06-03 12:35:00,131.61,131.69,131.53,131.66,103300.0,101.1331,101.1946,101.0716,101.1715,103300.0
2011-06-03 12:40:00,131.66,131.71,131.66,131.71,8500.0,101.1715,101.2099,101.1715,101.2099,8500.0
2011-06-03 12:45:00,131.71,131.86,131.71,131.86,27800.0,101.2099,101.3252,101.2099,101.3252,27800.0
2011-06-03 12:50:00,131.85,131.85,131.71,131.73,70500.0,101.3175,101.3175,101.2099,101.2253,70500.0
2011-06-03 12:55:00,131.73,131.73,131.62,131.65,11300.0,101.2253,101.2253,101.1408,101.1638,11300.0
2011-06-03 13:00:00,131.64,131.68,131.6,131.62,6500.0,101.1561,101.1869,101.1254,101.1408,6500.0
2011-06-03 13:05:00,131.61,131.7,131.61,131.66,8500.0,101.1331,101.2022,101.1331,101.1715,8500.0
2011-06-03 13:10:00,131.65,131.66,131.59,131.62,8500.0,101.1638,101.1715,101.1177,101.1408,8500.0
2011-06-03 13:15:00,131.62,131.67,131.62,131.64,5200.0,101.1408,101.1792,101.1408,101.1561,5200.0
2011-06-03 13:20:00,131.63,131.64,131.54,131.56,51200.0,101.1484,101.1561,101.0793,101.0947,51200.0
2011-06-03 13:25:00,131.55,131.55,131.45,131.49,13400.0,101.087,101.087,101.0101,101.0409,13400.0
2011-06-03 13:30:00,131.49,131.51,131.42,131.51,15800.0,101.0409,101.0562,100.9871,101.0562,15800.0
2011-06-03 13:35:00,131.51,131.54,131.47,131.52,15100.0,101.0562,101.0793,101.0255,101.0639,15100.0
2011-06-03 13:40:00,131.51,131.6,131.51,131.57,9400.0,101.0562,101.1254,101.0562,101.1023,9400.0
2011-06-03 13:45:00,131.56,131.64,131.56,131.63,11500.0,101.0947,101.1561,101.0947,101.1484,11500.0
2011-06-03 13:50:00,131.62,131.63,131.6,131.63,6100.0,101.1408,101.1484,101.1254,101.1484,6100.0
2011-06-03 13:55:00,131.63,131.63,131.39,131.41,26100.0,101.1484,101.1484,100.964,100.9794,26100.0
2011-06-03 14:00:00,131.4,131.4,131.28,131.38,30800.0,100.9717,100.9717,100.8795,100.9563,30800.0
2011-06-03 14:05:00,131.37,131.39,131.3,131.3,14700.0,100.9487,100.964,100.8949,100.8949,14700.0
2011-06-03 14:10:00,131.3,131.38,131.24,131.3,19300.0,100.8949,100.9563,100.8488,100.8949,19300.0
2011-06-03 14:15:00,131.3,131.39,131.3,131.36,74400.0,100.8949,100.964,100.8949,100.941,74400.0
2011-06-03 14:20:00,131.35,131.39,131.25,131.27,83000.0,100.9333,100.964,100.8564,100.8718,83000.0
2011-06-03 14:25:00,131.28,131.38,131.27,131.29,22200.0,100.8795,100.9563,100.8718,100.8872,22200.0
2011-06-03 14:30:00,131.29,131.33,131.2,131.22,24900.0,100.8872,100.9179,100.818,100.8334,24900.0
2011-06-03 14:35:00,131.22,131.29,131.13,131.15,24200.0,100.8334,100.8872,100.7642,100.7796,24200.0
2011-06-03 14:40:00,131.16,131.24,131.1,131.24,20700.0,100.7873,100.8488,100.7412,100.8488,20700.0
2011-06-03 14:45:00,131.26,131.29,131.19,131.27,17800.0,100.8641,100.8872,100.8103,100.8718,17800.0
2011-06-03 14:50:00,131.27,131.3,131.23,131.25,35800.0,100.8718,100.8949,100.8411,100.8564,35800.0
2011-06-03 14:55:00,131.23,131.26,131.04,131.05,27600.0,100.8411,100.8641,100.6951,100.7028,27600.0
2011-06-03 15:00:00,131.04,131.04,130.94,130.97,80700.0,100.6951,100.6951,100.6182,100.6413,80700.0
2011-06-03 15:05:00,130.95,130.95,130.82,130.83,35100.0,100.6259,100.6259,100.526,100.5337,35100.0
2011-06-03 15:10:00,130.84,130.88,130.74,130.81,24300.0,100.5414,100.5721,100.4645,100.5183,24300.0
2011-06-03 15:15:00,130.81,130.88,130.75,130.76,42500.0,100.5183,100.5721,100.4722,100.4799,42500.0
2011-06-03 15:20:00,130.75,130.89,130.72,130.88,21400.0,100.4722,100.5798,100.4492,100.5721,21400.0
2011-06-03 15:25:00,130.86,130.9,130.79,130.86,23000.0,100.5568,100.5875,100.503,100.5568,23000.0
2011-06-03 15:30:00,130.87,131.08,130.87,131.04,41700.0,100.5644,100.7258,100.5644,100.6951,41700.0
2011-06-03 15:35:00,131.05,131.13,130.97,131.13,37500.0,100.7028,100.7642,100.6413,100.7642,37500.0
2011-06-03 15:40:00,131.12,131.24,131.09,131.1,70800.0,100.7565,100.8488,100.7335,100.7412,70800.0
2011-06-03 15:45:00,131.1,131.1,130.97,130.99,81900.0,100.7412,100.7412,100.6413,100.6567,81900.0
2011-06-03 15:50:00,131.0,131.0,130.72,130.72,77800.0,100.6643,100.6643,100.4492,100.4492,77800.0
2011-06-03 15:55:00,130.72,130.93,130.72,130.88,44500.0,100.4492,100.6105,100.4492,100.5721,44500.0
2011-06-06 09:30:00,130.54,130.76,130.5,130.63,53200.0,100.3109,100.4799,100.2801,100.38,53200.0
2011-06-06 09:35:00,130.63,130.79,130.63,130.77,58100.0,100.38,100.503,100.38,100.4876,58100.0
2011-06-06 09:40:00,130.76,130.78,130.54,130.7,23900.0,100.4799,100.4953,100.3109,100.4338,23900.0
2011-06-06 09:45:00,130.72,130.72,130.48,130.51,13700.0,100.4492,100.4492,100.2648,100.2878,13700.0
2011-06-06 09:50:00,130.51,130.52,130.33,130.4,26300.0,100.2878,100.2955,100.1495,100.2033,26300.0
2011-06-06 09:55:00,130.42,130.42,130.32,130.41,12700.0,100.2186,100.2186,100.1418,100.211,12700.0
2011-06-06 10:00:00,130.42,130.45,130.26,130.27,21900.0,100.2186,100.2417,100.0957,100.1034,21900.0
2011-06-06 10:05:00,130.29,130.33,130.08,130.09,42700.0,100.1188,100.1495,99.9574,99.9651,42700.0
2011-06-06 10:10:00,130.14,130.23,130.13,130.21,49200.0,100.0035,100.0726,99.9958,100.0573,49200.0
2011-06-06 10:15:00,130.21,130.21,130.0,130.06,39400.0,100.0573,100.0573,99.8959,99.942,39400.0
2011-06-06 10:20:00,130.05,130.25,129.97,130.23,38200.0,99.9343,100.088,99.8729,100.0726,38200.0
2011-06-06 10:25:00,130.24,130.34,130.23,130.31,42100.0,100.0803,100.1572,100.0726,100.1341,42100.0
2011-06-06 10:30:00,130.3,130.36,130.28,130.28,13600.0,100.1264,100.1725,100.1111,100.1111,13600.0
2011-06-06 10:35:00,130.27,130.3,130.2,130.2,16700.0,100.1034,100.1264,100.0496,100.0496,16700.0
2011-06-06 10:40:00,130.19,130.25,130.13,130.16,16700.0,100.0419,100.088,99.9958,100.0189,16700.0
2011-06-06 10:45:00,130.15,130.16,130.0,130.1,64400.0,100.0112,100.0189,99.8959,99.9728,64400.0
2011-06-06 10:50:00,130.12,130.22,130.11,130.16,98900.0,99.9881,100.065,99.9804,100.0189,98900.0
2011-06-06 10:55:00,130.16,130.17,130.05,130.1,15000.0,100.0189,100.0265,99.9343,99.9728,15000.0
2011-06-06 11:00:00,130.09,130.27,130.06,130.27,64600.0,99.9651,100.1034,99.942,100.1034,64600.0
2011-06-06 11:05:00,130.27,130.32,130.25,130.31,17900.0,100.1034,100.1418,100.088,100.1341,17900.0
2011-06-06 11:10:00,130.31,130.42,130.31,130.4,34100.0,100.1341,100.2186,100.1341,100.2033,34100.0
2011-06-06 11:15:00,130.41,130.44,130.31,130.35,29000.0,100.211,100.234,100.1341,100.1649,29000.0
2011-06-06 11:20:00,130.36,130.49,130.34,130.49,35800.0,100.1725,100.2724,100.1572,100.2724,35800.0
2011-06-06 11:25:00,130.5,130.51,130.47,130.49,8400.0,100.2801,100.2878,100.2571,100.2724,8400.0
2011-06-06 11:30:00,130.48,130.48,130.43,130.46,12400.0,100.2648,100.2648,100.2263,100.2494,12400.0
2011-06-06 11:35:00,130.49,130.59,130.49,130.51,16500.0,100.2724,100.3493,100.2724,100.2878,16500.0
2011-06-06 11:40:00,130.52,130.52,130.43,130.44,8100.0,100.2955,100.2955,100.2263,100.234,8100.0
2011-06-06 11:45:00,130.43,130.46,130.38,130.41,11900.0,100.2263,100.2494,100.1879,100.211,11900.0
2011-06-06 11:50:00,130.4,130.49,130.39,130.49,37000.0,100.2033,100.2724,100.1956,100.2724,37000.0
2011-06-06 11:55:00,130.47,130.56,130.47,130.5,47800.0,100.2571,100.3262,100.2571,100.2801,47800.0
2011-06-06 12:00:00,130.48,130.48,130.41,130.41,22500.0,100.2648,100.2648,100.211,100.211,22500.0
2011-06-06 12:05:00,130.41,130.54,130.38,130.54,19500.0,100.211,100.3109,100.1879,100.3109,19500.0
2011-06-06 12:10:00,130.54,130.55,130.44,130.5,25100.0,100.3109,100.3185,100.234,100.2801,25100.0
2011-06-06 12:15:00,130.5,130.52,130.42,130.45,9900.0,100.2801,100.2955,100.2186,100.2417,9900.0
2011-06-06 12:20:00,130.45,130.5,130.45,130.48,23100.0,100.2417,100.2801,100.2417,100.2648,23100.0
2011-06-06 12:25:00,130.49,130.54,130.47,130.49,7300.0,100.2724,100.3109,100.2571,100.2724,7300.0
2011-06-06 12:30:00,130.49,130.49,130.38,130.38,10600.0,100.2724,100.2724,100.1879,100.1879,10600.0
2011-06-06 12:35:00,130.38,130.4,130.36,130.39,11100.0,100.1879,100.2033,100.1725,100.1956,11100.0
2011-06-06 12:40:00,130.39,130.39,130.29,130.33,8600.0,100.1956,100.1956,100.1188,100.1495,8600.0
2011-06-06 12:45:00,130.3,130.3,130.26,130.26,4200.0,100.1264,100.1264,100.0957,100.0957,4200.0
2011-06-06 12:50:00,130.26,130.29,130.24,130.29,4200.0,100.0957,100.1188,100.0803,100.1188,4200.0
2011-06-06 12:55:00,130.3,130.33,130.25,130.32,7200.0,100.1264,100.1495,100.088,100.1418,7200.0
2011-06-06 13:00:00,130.31,130.34,130.22,130.22,15200.0,100.1341,100.1572,100.065,100.065,15200.0
2011-06-06 13:05:00,130.22,130.33,130.22,130.29,12500.0,100.065,100.1495,100.065,100.1188,12500.0
2011-06-06 13:10:00,130.28,130.42,130.28,130.42,6600.0,100.1111,100.2186,100.1111,100.2186,6600.0
2011-06-06 13:15:00,130.41,130.46,130.35,130.38,16700.0,100.211,100.2494,100.1649,100.1879,16700.0
2011-06-06 13:20:00,130.38,130.38,130.24,130.28,9800.0,100.1879,100.1879,100.0803,100.1111,9800.0
2011-06-06 13:25:00,130.27,130.27,130.22,130.27,10700.0,100.1034,100.1034,100.065,100.1034,10700.0
2011-06-06 13:30:00,130.26,130.28,130.07,130.12,48500.0,100.0957,100.1111,99.9497,99.9881,48500.0
2011-06-06 13:35:00,130.11,130.17,130.11,130.15,24000.0,99.9804,100.0265,99.9804,100.0112,24000.0
2011-06-06 13:40:00,130.14,130.14,129.92,129.94,46700.0,100.0035,100.0035,99.8344,99.8498,46700.0
2011-06-06 13:45:00,129.93,130.02,129.83,129.98,49300.0,99.8421,99.9113,99.7653,99.8805,49300.0
2011-06-06 13:50:00,129.96,130.03,129.96,130.0,11700.0,99.8652,99.919,99.8652,99.8959,11700.0
2011-06-06 13:55:00,130.0,130.01,129.91,129.94,18600.0,99.8959,99.9036,99.8267,99.8498,18600.0
2011-06-06 14:00:00,129.95,130.07,129.95,130.0,18800.0,99.8575,99.9497,99.8575,99.8959,18800.0
2011-06-06 14:05:00,129.99,130.11,129.91,130.11,27300.0,99.8882,99.9804,99.8267,99.9804,27300.0
2011-06-06 14:10:00,130.1,130.13,130.02,130.05,35500.0,99.9728,99.9958,99.9113,99.9343,35500.0
2011-06-06 14:15:00,130.05,130.06,130.0,130.01,28600.0,99.9343,99.942,99.8959,99.9036,28600.0
2011-06-06 14:20:00,130.03,130.14,130.02,130.1,22600.0,99.919,100.0035,99.9113,99.9728,22600.0
2011-06-06 14:25:00,130.1,130.12,129.97,129.99,13200.0,99.9728,99.9881,99.8729,99.8882,13200.0
2011-06-06 14:30:00,129.98,130.02,129.96,130.01,8600.0,99.8805,99.9113,99.8652,99.9036,8600.0
2011-06-06 14:35:00,130.0,130.04,129.91,129.92,11500.0,99.8959,99.9266,99.8267,99.8344,11500.0
2011-06-06 14:40:00,129.91,129.97,129.85,129.95,40000.0,99.8267,99.8729,99.7806,99.8575,40000.0
2011-06-06 14:45:00,129.99,129.99,129.8,129.88,26700.0,99.8882,99.8882,99.7422,99.8037,26700.0
2011-06-06 14:50:00,129.89,129.91,129.72,129.73,32400.0,99.8114,99.8267,99.6807,99.6884,32400.0
2011-06-06 14:55:00,129.71,129.73,129.61,129.71,35400.0,99.6731,99.6884,99.5962,99.6731,35400.0
2011-06-06 15:00:00,129.72,129.81,129.68,129.68,16000.0,99.6807,99.7499,99.65,99.65,16000.0
2011-06-06 15:05:00,129.67,129.68,129.52,129.52,30400.0,99.6423,99.65,99.5271,99.5271,30400.0
2011-06-06 15:10:00,129.53,129.54,129.3,129.4,37900.0,99.5347,99.5424,99.358,99.4348,37900.0
2011-06-06 15:15:00,129.41,129.51,129.4,129.51,16400.0,99.4425,99.5194,99.4348,99.5194,16400.0
2011-06-06 15:20:00,129.5,129.5,129.42,129.49,17200.0,99.5117,99.5117,99.4502,99.504,17200.0
2011-06-06 15:25:00,129.49,129.52,129.4,129.47,31100.0,99.504,99.5271,99.4348,99.4886,31100.0
2011-06-06 15:30:00,129.47,129.75,129.46,129.74,86100.0,99.4886,99.7038,99.481,99.6961,86100.0
2011-06-06 15:35:00,129.74,129.74,129.63,129.64,72500.0,99.6961,99.6961,99.6116,99.6193,72500.0
2011-06-06 15:40:00,129.64,129.82,129.64,129.72,70200.0,99.6193,99.7576,99.6193,99.6807,70200.0
2011-06-06 15:45:00,129.72,129.72,129.59,129.62,50300.0,99.6807,99.6807,99.5809,99.6039,50300.0
2011-06-06 15:50:00,129.62,129.62,129.43,129.53,136000.0,99.6039,99.6039,99.4579,99.5347,136000.0
2011-06-06 15:55:00,129.53,129.6,129.43,129.47,119000.0,99.5347,99.5885,99.4579,99.4886,119000.0
2011-06-07 09:30:00,130.1,130.12,129.97,130.08,97700.0,99.9728,99.9881,99.8729,99.9574,97700.0
2011-06-07 09:35:00,130.08,130.15,129.91,130.11,107400.0,99.9574,100.0112,99.8267,99.9804,107400.0
2011-06-07 09:40:00,130.09,130.1,129.96,129.96,41800.0,99.9651,99.9728,99.8652,99.8652,41800.0
2011-06-07 09:45:00,129.93,129.97,129.86,129.9,77800.0,99.8421,99.8729,99.7883,99.8191,77800.0
2011-06-07 09:50:00,129.88,129.9,129.79,129.88,20600.0,99.8037,99.8191,99.7345,99.8037,20600.0
2011-06-07 09:55:00,129.87,129.99,129.85,129.96,14100.0,99.796,99.8882,99.7806,99.8652,14100.0
2011-06-07 10:00:00,129.97,130.13,129.97,130.06,53000.0,99.8729,99.9958,99.8729,99.942,53000.0
2011-06-07 10:05:00,130.08,130.21,130.08,130.19,47700.0,99.9574,100.0573,99.9574,100.0419,47700.0
2011-06-07 10:10:00,130.18,130.26,130.15,130.18,37300.0,100.0342,100.0957,100.0112,100.0342,37300.0
2011-06-07 10:15:00,130.2,130.33,130.2,130.28,21700.0,100.0496,100.1495,100.0496,100.1111,21700.0
2011-06-07 10:20:00,130.28,130.29,130.2,130.26,28700.0,100.1111,100.1188,100.0496,100.0957,28700.0
2011-06-07 10:25:00,130.27,130.29,130.13,130.16,39100.0,100.1034,100.1188,99.9958,100.0189,39100.0
2011-06-07 10:30:00,130.19,130.24,130.07,130.18,39200.0,100.0419,100.0803,99.9497,100.0342,39200.0
2011-06-07 10:35:00,130.19,130.39,130.19,130.36,34000.0,100.0419,100.1956,100.0419,100.1725,34000.0
2011-06-07 10:40:00,130.36,130.41,130.27,130.31,65100.0,100.1725,100.211,100.1034,100.1341,65100.0
2011-06-07 10:45:00,130.31,130.37,130.28,130.35,11000.0,100.1341,100.1802,100.1111,100.1649,11000.0
2011-06-07 10:50:00,130.35,130.42,130.31,130.32,17100.0,100.1649,100.2186,100.1341,100.1418,17100.0
2011-06-07 10:55:00,130.31,130.4,130.29,130.35,7300.0,100.1341,100.2033,100.1188,100.1649,7300.0
2011-06-07 11:00:00,130.35,130.36,130.16,130.17,94300.0,100.1649,100.1725,100.0189,100.0265,94300.0
2011-06-07 11:05:00,130.18,130.27,130.16,130.25,8600.0,100.0342,100.1034,100.0189,100.088,8600.0
2011-06-07 11:10:00,130.26,130.26,130.15,130.16,7800.0,100.0957,100.0957,100.0112,100.0189,7800.0
2011-06-07 11:15:00,130.16,130.22,130.13,130.22,8300.0,100.0189,100.065,99.9958,100.065,8300.0
2011-06-07 11:20:00,130.21,130.26,130.15,130.15,7800.0,100.0573,100.0957,100.0112,100.0112,7800.0
2011-06-07 11:25:00,130.16,130.16,130.08,130.08,9500.0,100.0189,100.0189,99.9574,99.9574,9500.0
2011-06-07 11:30:00,130.07,130.07,129.98,130.01,23900.0,99.9497,99.9497,99.8805,99.9036,23900.0
2011-06-07 11:35:00,130.01,130.02,129.91,129.96,17000.0,99.9036,99.9113,99.8267,99.8652,17000.0
2011-06-07 11:40:00,129.96,130.05,129.95,129.99,21400.0,99.8652,99.9343,99.8575,99.8882,21400.0
2011-06-07 11:45:00,130.02,130.04,130.0,130.0,6400.0,99.9113,99.9266,99.8959,99.8959,6400.0
2011-06-07 11:50:00,130.02,130.13,130.01,130.08,6200.0,99.9113,99.9958,99.9036,99.9574,6200.0
2011-06-07 11:55:00,130.05,130.1,129.97,130.1,10300.0,99.9343,99.9728,99.8729,99.9728,10300.0
2011-06-07 12:00:00,130.11,130.12,130.08,130.1,6600.0,99.9804,99.9881,99.9574,99.9728,6600.0
2011-06-07 12:05:00,130.07,130.14,130.02,130.13,7200.0,99.9497,100.0035,99.9113,99.9958,7200.0
2011-06-07 12:10:00,130.13,130.15,130.11,130.11,84400.0,99.9958,100.0112,99.9804,99.9804,84400.0
2011-06-07 12:15:00,130.13,130.13,129.99,130.08,12100.0,99.9958,99.9958,99.8882,99.9574,12100.0
2011-06-07 12:20:00,130.07,130.13,130.07,130.13,4600.0,99.9497,99.9958,99.9497,99.9958,4600.0
2011-06-07 12:25:00,130.16,130.19,130.09,130.09,1600.0,100.0189,100.0419,99.9651,99.9651,1600.0
2011-06-07 12:30:00,130.1,130.16,130.09,130.16,7700.0,99.9728,100.0189,99.9651,100.0189,7700.0
2011-06-07 12:35:00,130.15,130.16,130.06,130.12,11800.0,100.0112,100.0189,99.942,99.9881,11800.0
2011-06-07 12:40:00,130.11,130.11,129.96,130.02,14300.0,99.9804,99.9804,99.8652,99.9113,14300.0
2011-06-07 12:45:00,130.01,130.07,129.99,130.01,17900.0,99.9036,99.9497,99.8882,99.9036,17900.0
2011-06-07 12:50:00,130.01,130.16,130.01,130.16,11200.0,99.9036,100.0189,99.9036,100.0189,11200.0
2011-06-07 12:55:00,130.15,130.22,130.1,130.18,26700.0,100.0112,100.065,99.9728,100.0342,26700.0
2011-06-07 13:00:00,130.18,130.22,130.12,130.21,10500.0,100.0342,100.065,99.9881,100.0573,10500.0
2011-06-07 13:05:00,130.23,130.28,130.22,130.26,8500.0,100.0726,100.1111,100.065,100.0957,8500.0
2011-06-07 13:10:00,130.25,130.34,130.24,130.26,18100.0,100.088,100.1572,100.0803,100.0957,18100.0
2011-06-07 13:15:00,130.27,130.27,130.2,130.23,4800.0,100.1034,100.1034,100.0496,100.0726,4800.0
2011-06-07 13:20:00,130.23,130.24,130.14,130.15,28700.0,100.0726,100.0803,100.0035,100.0112,28700.0
2011-06-07 13:25:00,130.15,130.2,130.15,130.16,2700.0,100.0112,100.0496,100.0112,100.0189,2700.0
2011-06-07 13:30:00,130.17,130.24,130.17,130.23,7200.0,100.0265,100.0803,100.0265,100.0726,7200.0
2011-06-07 13:35:00,130.23,130.3,130.23,130.28,9000.0,100.0726,100.1264,100.0726,100.1111,9000.0
2011-06-07 13:40:00,130.29,130.29,130.23,130.25,4800.0,100.1188,100.1188,100.0726,100.088,4800.0
2011-06-07 13:45:00,130.26,130.26,130.15,130.15,13300.0,100.0957,100.0957,100.0112,100.0112,13300.0
2011-06-07 13:50:00,130.14,130.25,130.13,130.23,12100.0,100.0035,100.088,99.9958,100.0726,12100.0
2011-06-07 13:55:00,130.25,130.26,130.18,130.19,7700.0,100.088,100.0957,100.0342,100.0419,7700.0
2011-06-07 14:00:00,130.19,130.28,130.18,130.26,35100.0,100.0419,100.1111,100.0342,100.0957,35100.0
2011-06-07 14:05:00,130.27,130.41,130.26,130.41,21800.0,100.1034,100.211,100.0957,100.211,21800.0
2011-06-07 14:10:00,130.41,130.41,130.34,130.39,8800.0,100.211,100.211,100.1572,100.1956,8800.0
2011-06-07 14:15:00,130.38,130.49,130.36,130.49,11900.0,100.1879,100.2724,100.1725,100.2724,11900.0
2011-06-07 14:20:00,130.49,130.49,130.39,130.39,6100.0,100.2724,100.2724,100.1956,100.1956,6100.0
2011-06-07 14:25:00,130.39,130.45,130.37,130.45,33700.0,100.1956,100.2417,100.1802,100.2417,33700.0
2011-06-07 14:30:00,130.45,130.45,130.21,130.27,106300.0,100.2417,100.2417,100.0573,100.1034,106300.0
2011-06-07 14:35:00,130.28,130.3,130.25,130.27,11600.0,100.1111,100.1264,100.088,100.1034,11600.0
2011-06-07 14:40:00,130.29,130.31,130.23,130.29,12600.0,100.1188,100.1341,100.0726,100.1188,12600.0
2011-06-07 14:45:00,130.3,130.39,130.3,130.31,5800.0,100.1264,100.1956,100.1264,100.1341,5800.0
2011-06-07 14:50:00,130.29,130.29,130.19,130.22,22500.0,100.1188,100.1188,100.0419,100.065,22500.0
2011-06-07 14:55:00,130.24,130.26,130.14,130.22,39800.0,100.0803,100.0957,100.0035,100.065,39800.0
2011-06-07 15:00:00,130.2,130.29,130.19,130.26,24600.0,100.0496,100.1188,100.0419,100.0957,24600.0
2011-06-07 15:05:00,130.26,130.26,130.09,130.11,14000.0,100.0957,100.0957,99.9651,99.9804,14000.0
2011-06-07 15:10:00,130.1,130.18,130.1,130.16,13500.0,99.9728,100.0342,99.9728,100.0189,13500.0
2011-06-07 15:15:00,130.16,130.24,130.09,130.12,38700.0,100.0189,100.0803,99.9651,99.9881,38700.0
2011-06-07 15:20:00,130.1,130.13,129.93,129.99,36600.0,99.9728,99.9958,99.8421,99.8882,36600.0
2011-06-07 15:25:00,129.98,130.07,129.98,130.02,43700.0,99.8805,99.9497,99.8805,99.9113,43700.0
2011-06-07 15:30:00,130.0,130.01,129.87,129.92,20100.0,99.8959,99.9036,99.796,99.8344,20100.0
2011-06-07 15:35:00,129.93,130.01,129.9,129.95,17300.0,99.8421,99.9036,99.8191,99.8575,17300.0
2011-06-07 15:40:00,129.93,129.93,129.59,129.67,114600.0,99.8421,99.8421,99.5809,99.6423,114600.0
2011-06-07 15:45:00,129.66,129.87,129.55,129.61,100700.0,99.6346,99.796,99.5501,99.5962,100700.0
2011-06-07 15:50:00,129.59,129.67,129.42,129.67,105800.0,99.5809,99.6423,99.4502,99.6423,105800.0
2011-06-07 15:55:00,129.66,129.66,129.3,129.37,193600.0,99.6346,99.6346,99.358,99.4118,193600.0
2011-06-08 09:30:00,129.19,129.4,129.16,129.24,74900.0,99.2735,99.4348,99.2504,99.3119,74900.0
2011-06-08 09:35:00,129.22,129.41,129.21,129.39,182000.0,99.2965,99.4425,99.2888,99.4272,182000.0
2011-06-08 09:40:00,129.4,129.5,129.36,129.36,21500.0,99.4348,99.5117,99.4041,99.4041,21500.0
2011-06-08 09:45:00,129.37,129.37,129.12,129.17,31300.0,99.4118,99.4118,99.2197,99.2581,31300.0
2011-06-08 09:50:00,129.17,129.24,129.09,129.13,19700.0,99.2581,99.3119,99.1966,99.2274,19700.0
2011-06-08 09:55:00,129.12,129.15,128.87,128.9,59800.0,99.2197,99.2427,99.0276,99.0506,59800.0
2011-06-08 10:00:00,128.9,129.1,128.9,129.08,41300.0,99.0506,99.2043,99.0506,99.189,41300.0
2011-06-08 10:05:00,129.07,129.23,129.07,129.22,47500.0,99.1813,99.3042,99.1813,99.2965,47500.0
2011-06-08 10:10:00,129.23,129.3,129.16,129.24,22100.0,99.3042,99.358,99.2504,99.3119,22100.0
2011-06-08 10:15:00,129.25,129.38,129.21,129.22,47500.0,99.3196,99.4195,99.2888,99.2965,47500.0
2011-06-08 10:20:00,129.23,129.29,129.11,129.17,42300.0,99.3042,99.3503,99.212,99.2581,42300.0
2011-06-08 10:25:00,129.14,129.29,129.08,129.23,20400.0,99.2351,99.3503,99.189,99.3042,20400.0
2011-06-08 10:30:00,129.25,129.28,129.04,129.04,51800.0,99.3196,99.3426,99.1582,99.1582,51800.0
2011-06-08 10:35:00,129.06,129.21,129.06,129.12,22500.0,99.1736,99.2888,99.1736,99.2197,22500.0
2011-06-08 10:40:00,129.11,129.24,129.06,129.23,13400.0,99.212,99.3119,99.1736,99.3042,13400.0
2011-06-08 10:45:00,129.25,129.46,129.25,129.46,17400.0,99.3196,99.481,99.3196,99.481,17400.0
2011-06-08 10:50:00,129.47,129.47,129.35,129.39,12900.0,99.4886,99.4886,99.3964,99.4272,12900.0
2011-06-08 10:55:00,129.39,129.4,129.24,129.32,22300.0,99.4272,99.4348,99.3119,99.3734,22300.0
2011-06-08 11:00:00,129.35,129.54,129.34,129.54,43300.0,99.3964,99.5424,99.3887,99.5424,43300.0
2011-06-08 11:05:00,129.56,129.6,129.5,129.51,20200.0,99.5578,99.5885,99.5117,99.5194,20200.0
2011-06-08 11:10:00,129.5,129.5,129.23,129.24,48600.0,99.5117,99.5117,99.3042,99.3119,48600.0
2011-06-08 11:15:00,129.24,129.29,129.16,129.23,23400.0,99.3119,99.3503,99.2504,99.3042,23400.0
2011-06-08 11:20:00,129.23,129.24,129.16,129.22,29000.0,99.3042,99.3119,99.2504,99.2965,29000.0
2011-06-08 11:25:00,129.23,129.27,129.06,129.09,80800.0,99.3042,99.335,99.1736,99.1966,80800.0
2011-06-08 11:30:00,129.08,129.19,129.06,129.19,89400.0,99.189,99.2735,99.1736,99.2735,89400.0
2011-06-08 11:35:00,129.21,129.29,129.21,129.21,44400.0,99.2888,99.3503,99.2888,99.2888,44400.0
2011-06-08 11:40:00,129.2,129.2,129.09,129.11,72300.0,99.2812,99.2812,99.1966,99.212,72300.0
2011-06-08 11:45:00,129.12,129.24,129.09,129.14,48200.0,99.2197,99.3119,99.1966,99.2351,48200.0
2011-06-08 11:50:00,129.13,129.3,129.1,129.27,19500.0,99.2274,99.358,99.2043,99.335,19500.0
2011-06-08 11:55:00,129.3,129.47,129.26,129.47,79200.0,99.358,99.4886,99.3273,99.4886,79200.0
2011-06-08 12:00:00,129.47,129.5,129.41,129.46,58900.0,99.4886,99.5117,99.4425,99.481,58900.0
2011-06-08 12:05:00,129.46,129.47,129.38,129.47,19800.0,99.481,99.4886,99.4195,99.4886,19800.0
2011-06-08 12:10:00,129.48,129.56,129.43,129.43,12700.0,99.4963,99.5578,99.4579,99.4579,12700.0
2011-06-08 12:15:00,129.43,129.44,129.37,129.38,17000.0,99.4579,99.4656,99.4118,99.4195,17000.0
2011-06-08 12:20:00,129.39,129.45,129.2,129.22,109300.0,99.4272,99.4733,99.2812,99.2965,109300.0
2011-06-08 12:25:00,129.22,129.27,129.12,129.21,20500.0,99.2965,99.335,99.2197,99.2888,20500.0
2011-06-08 12:30:00,129.23,129.27,129.22,129.24,5800.0,99.3042,99.335,99.2965,99.3119,5800.0
2011-06-08 12:35:00,129.24,129.25,129.12,129.25,53500.0,99.3119,99.3196,99.2197,99.3196,53500.0
2011-06-08 12:40:00,129.24,129.24,129.21,129.23,3000.0,99.3119,99.3119,99.2888,99.3042,3000.0
2011-06-08 12:45:00,129.24,129.31,129.21,129.26,11200.0,99.3119,99.3657,99.2888,99.3273,11200.0
2011-06-08 12:50:00,129.26,129.37,129.25,129.29,16300.0,99.3273,99.4118,99.3196,99.3503,16300.0
2011-06-08 12:55:00,129.3,129.46,129.26,129.46,15400.0,99.358,99.481,99.3273,99.481,15400.0
2011-06-08 13:00:00,129.46,129.49,129.41,129.44,19900.0,99.481,99.504,99.4425,99.4656,19900.0
2011-06-08 13:05:00,129.46,129.54,129.44,129.45,12200.0,99.481,99.5424,99.4656,99.4733,12200.0
2011-06-08 13:10:00,129.45,129.45,129.33,129.33,6800.0,99.4733,99.4733,99.3811,99.3811,6800.0
2011-06-08 13:15:00,129.32,129.4,129.31,129.4,12000.0,99.3734,99.4348,99.3657,99.4348,12000.0
2011-06-08 13:20:00,129.39,129.4,129.24,129.25,13200.0,99.4272,99.4348,99.3119,99.3196,13200.0
2011-06-08 13:25:00,129.27,129.32,129.22,129.3,9800.0,99.335,99.3734,99.2965,99.358,9800.0
2011-06-08 13:30:00,129.29,129.31,129.07,129.1,28500.0,99.3503,99.3657,99.1813,99.2043,28500.0
2011-06-08 13:35:00,129.11,129.13,128.95,129.0,75700.0,99.212,99.2274,99.0891,99.1275,75700.0
2011-06-08 13:40:00,128.97,129.03,128.88,128.95,40100.0,99.1044,99.1505,99.0353,99.0891,40100.0
2011-06-08 13:45:00,128.94,129.04,128.94,128.97,41600.0,99.0814,99.1582,99.0814,99.1044,41600.0
2011-06-08 13:50:00,128.99,129.01,128.91,128.95,16400.0,99.1198,99.1352,99.0583,99.0891,16400.0
2011-06-08 13:55:00,128.94,128.94,128.68,128.83,84800.0,99.0814,99.0814,98.8816,98.9968,84800.0
2011-06-08 14:00:00,128.83,129.08,128.77,128.97,55400.0,98.9968,99.189,98.9507,99.1044,55400.0
2011-06-08 14:05:00,128.98,129.05,128.87,128.93,40900.0,99.1121,99.1659,99.0276,99.0737,40900.0
2011-06-08 14:10:00,128.94,128.96,128.76,128.84,37600.0,99.0814,99.0967,98.9431,99.0045,37600.0
2011-06-08 14:15:00,128.86,128.95,128.81,128.91,95200.0,99.0199,99.0891,98.9815,99.0583,95200.0
2011-06-08 14:20:00,128.88,128.91,128.66,128.73,49200.0,99.0353,99.0583,98.8662,98.92,49200.0
2011-06-08 14:25:00,128.73,128.87,128.71,128.75,25900.0,98.92,99.0276,98.9046,98.9354,25900.0
2011-06-08 14:30:00,128.75,129.03,128.75,129.01,61600.0,98.9354,99.1505,98.9354,99.1352,61600.0
2011-06-08 14:35:00,129.03,129.3,129.03,129.17,57700.0,99.1505,99.358,99.1505,99.2581,57700.0
2011-06-08 14:40:00,129.19,129.25,129.15,129.16,31400.0,99.2735,99.3196,99.2427,99.2504,31400.0
2011-06-08 14:45:00,129.17,129.22,129.08,129.13,32500.0,99.2581,99.2965,99.189,99.2274,32500.0
2011-06-08 14:50:00,129.11,129.2,129.08,129.19,9600.0,99.212,99.2812,99.189,99.2735,9600.0
2011-06-08 14:55:00,129.16,129.24,129.1,129.1,13100.0,99.2504,99.3119,99.2043,99.2043,13100.0
2011-06-08 15:00:00,129.13,129.13,129.04,129.13,14200.0,99.2274,99.2274,99.1582,99.2274,14200.0
2011-06-08 15:05:00,129.12,129.14,129.02,129.06,31900.0,99.2197,99.2351,99.1428,99.1736,31900.0
2011-06-08 15:10:00,129.08,129.13,128.94,128.98,24300.0,99.189,99.2274,99.0814,99.1121,24300.0
2011-06-08 15:15:00,128.96,128.98,128.75,128.82,28500.0,99.0967,99.1121,98.9354,98.9892,28500.0
2011-06-08 15:20:00,128.78,128.83,128.71,128.71,25000.0,98.9584,98.9968,98.9046,98.9046,25000.0
2011-06-08 15:25:00,128.73,128.79,128.64,128.73,36400.0,98.92,98.9661,98.8508,98.92,36400.0
2011-06-08 15:30:00,128.74,128.88,128.69,128.69,27700.0,98.9277,99.0353,98.8893,98.8893,27700.0
2011-06-08 15:35:00,128.69,128.83,128.6,128.75,44500.0,98.8893,98.9968,98.8201,98.9354,44500.0
2011-06-08 15:40:00,128.75,128.84,128.67,128.83,41500.0,98.9354,99.0045,98.8739,98.9968,41500.0
2011-06-08 15:45:00,128.83,129.07,128.82,128.92,62600.0,98.9968,99.1813,98.9892,99.066,62600.0
2011-06-08 15:50:00,128.91,128.95,128.86,128.87,39800.0,99.0583,99.0891,99.0199,99.0276,39800.0
2011-06-08 15:55:00,128.87,128.94,128.79,128.84,67200.0,99.0276,99.0814,98.9661,99.0045,67200.0
2011-06-09 09:30:00,129.18,129.2,128.99,129.02,40500.0,99.2658,99.2812,99.1198,99.1428,40500.0
2011-06-09 09:35:00,128.98,129.06,128.89,128.98,37400.0,99.1121,99.1736,99.043,99.1121,37400.0
2011-06-09 09:40:00,129.0,129.11,128.99,129.07,7000.0,99.1275,99.212,99.1198,99.1813,7000.0
2011-06-09 09:45:00,129.07,129.23,128.96,129.23,16700.0,99.1813,99.3042,99.0967,99.3042,16700.0
2011-06-09 09:50:00,129.23,129.35,129.16,129.34,22800.0,99.3042,99.3964,99.2504,99.3887,22800.0
2011-06-09 09:55:00,129.35,129.47,129.32,129.44,17500.0,99.3964,99.4886,99.3734,99.4656,17500.0
2011-06-09 10:00:00,129.49,129.68,129.48,129.68,29000.0,99.504,99.65,99.4963,99.65,29000.0
2011-06-09 10:05:00,129.65,129.7,129.58,129.63,24700.0,99.627,99.6654,99.5732,99.6116,24700.0
2011-06-09 10:10:00,129.66,129.75,129.6,129.67,20300.0,99.6346,99.7038,99.5885,99.6423,20300.0
2011-06-09 10:15:00,129.66,129.68,129.61,129.64,13000.0,99.6346,99.65,99.5962,99.6193,13000.0
2011-06-09 10:20:00,129.62,129.66,129.55,129.57,6400.0,99.6039,99.6346,99.5501,99.5655,6400.0
2011-06-09 10:25:00,129.61,129.66,129.57,129.62,7400.0,99.5962,99.6346,99.5655,99.6039,7400.0
2011-06-09 10:30:00,129.62,129.83,129.6,129.8,14000.0,99.6039,99.7653,99.5885,99.7422,14000.0
2011-06-09 10:35:00,129.82,129.9,129.77,129.85,14300.0,99.7576,99.8191,99.7192,99.7806,14300.0
2011-06-09 10:40:00,129.84,129.88,129.76,129.76,29800.0,99.773,99.8037,99.7115,99.7115,29800.0
2011-06-09 10:45:00,129.74,129.88,129.73,129.87,68700.0,99.6961,99.8037,99.6884,99.796,68700.0
2011-06-09 10:50:00,129.88,129.95,129.82,129.82,17900.0,99.8037,99.8575,99.7576,99.7576,17900.0
2011-06-09 10:55:00,129.81,129.86,129.77,129.84,11300.0,99.7499,99.7883,99.7192,99.773,11300.0
2011-06-09 11:00:00,129.83,129.84,129.71,129.79,44400.0,99.7653,99.773,99.6731,99.7345,44400.0
2011-06-09 11:05:00,129.79,129.9,129.75,129.75,14800.0,99.7345,99.8191,99.7038,99.7038,14800.0
2011-06-09 11:10:00,129.74,129.76,129.7,129.72,13300.0,99.6961,99.7115,99.6654,99.6807,13300.0
2011-06-09 11:15:00,129.72,129.79,129.71,129.75,12600.0,99.6807,99.7345,99.6731,99.7038,12600.0
2011-06-09 11:20:00,129.75,129.78,129.71,129.71,12700.0,99.7038,99.7269,99.6731,99.6731,12700.0
2011-06-09 11:25:00,129.69,129.75,129.63,129.72,44800.0,99.6577,99.7038,99.6116,99.6807,44800.0
2011-06-09 11:30:00,129.72,129.83,129.72,129.8,5100.0,99.6807,99.7653,99.6807,99.7422,5100.0
2011-06-09 11:35:00,129.77,129.88,129.77,129.8,7400.0,99.7192,99.8037,99.7192,99.7422,7400.0
2011-06-09 11:40:00,129.8,129.82,129.77,129.78,5900.0,99.7422,99.7576,99.7192,99.7269,5900.0
2011-06-09 11:45:00,129.8,129.92,129.8,129.91,9900.0,99.7422,99.8344,99.7422,99.8267,9900.0
2011-06-09 11:50:00,129.91,130.14,129.91,130.09,27200.0,99.8267,100.0035,99.8267,99.9651,27200.0
2011-06-09 11:55:00,130.08,130.14,130.03,130.03,15800.0,99.9574,100.0035,99.919,99.919,15800.0
2011-06-09 12:00:00,130.04,130.14,130.01,130.13,4400.0,99.9266,100.0035,99.9036,99.9958,4400.0
2011-06-09 12:05:00,130.13,130.18,130.1,130.15,12200.0,99.9958,100.0342,99.9728,100.0112,12200.0
2011-06-09 12:10:00,130.18,130.23,130.13,130.13,16100.0,100.0342,100.0726,99.9958,99.9958,16100.0
2011-06-09 12:15:00,130.14,130.17,130.11,130.13,8400.0,100.0035,100.0265,99.9804,99.9958,8400.0
2011-06-09 12:20:00,130.14,130.15,130.04,130.06,4800.0,100.0035,100.0112,99.9266,99.942,4800.0
2011-06-09 12:25:00,130.07,130.07,130.01,130.03,5800.0,99.9497,99.9497,99.9036,99.919,5800.0
2011-06-09 12:30:00,130.03,130.09,130.03,130.03,9400.0,99.919,99.9651,99.919,99.919,9400.0
2011-06-09 12:35:00,130.01,130.01,129.96,129.97,3200.0,99.9036,99.9036,99.8652,99.8729,3200.0
2011-06-09 12:40:00,130.0,130.09,129.98,130.05,15100.0,99.8959,99.9651,99.8805,99.9343,15100.0
2011-06-09 12:45:00,130.07,130.14,130.03,130.08,12800.0,99.9497,100.0035,99.919,99.9574,12800.0
2011-06-09 12:50:00,130.07,130.09,130.06,130.08,2300.0,99.9497,99.9651,99.942,99.9574,2300.0
2011-06-09 12:55:00,130.09,130.1,130.04,130.05,82300.0,99.9651,99.9728,99.9266,99.9343,82300.0
2011-06-09 13:00:00,130.05,130.1,130.05,130.06,9600.0,99.9343,99.9728,99.9343,99.942,9600.0
2011-06-09 13:05:00,130.08,130.12,130.07,130.11,8000.0,99.9574,99.9881,99.9497,99.9804,8000.0
2011-06-09 13:10:00,130.11,130.16,130.1,130.13,7700.0,99.9804,100.0189,99.9728,99.9958,7700.0
2011-06-09 13:15:00,130.13,130.16,130.12,130.16,2100.0,99.9958,100.0189,99.9881,100.0189,2100.0
2011-06-09 13:20:00,130.16,130.17,130.13,130.17,4600.0,100.0189,100.0265,99.9958,100.0265,4600.0
2011-06-09 13:25:00,130.16,130.16,130.07,130.08,8700.0,100.0189,100.0189,99.9497,99.9574,8700.0
2011-06-09 13:30:00,130.09,130.09,130.06,130.09,3400.0,99.9651,99.9651,99.942,99.9651,3400.0
2011-06-09 13:35:00,130.09,130.11,130.01,130.06,9400.0,99.9651,99.9804,99.9036,99.942,9400.0
2011-06-09 13:40:00,130.07,130.12,130.06,130.12,7600.0,99.9497,99.9881,99.942,99.9881,7600.0
2011-06-09 13:45:00,130.12,130.12,130.05,130.1,2200.0,99.9881,99.9881,99.9343,99.9728,2200.0
2011-06-09 13:50:00,130.11,130.22,130.11,130.22,4900.0,99.9804,100.065,99.9804,100.065,4900.0
2011-06-09 13:55:00,130.22,130.22,130.14,130.14,6100.0,100.065,100.065,100.0035,100.0035,6100.0
2011-06-09 14:00:00,130.13,130.18,130.09,130.16,6300.0,99.9958,100.0342,99.9651,100.0189,6300.0
2011-06-09 14:05:00,130.15,130.15,130.11,130.13,3300.0,100.0112,100.0112,99.9804,99.9958,3300.0
2011-06-09 14:10:00,130.13,130.2,130.12,130.19,10900.0,99.9958,100.0496,99.9881,100.0419,10900.0
2011-06-09 14:15:00,130.19,130.26,130.19,130.23,6000.0,100.0419,100.0957,100.0419,100.0726,6000.0
2011-06-09 14:20:00,130.24,130.25,130.19,130.22,9100.0,100.0803,100.088,100.0419,100.065,9100.0
2011-06-09 14:25:00,130.21,130.23,130.15,130.19,10100.0,100.0573,100.0726,100.0112,100.0419,10100.0
2011-06-09 14:30:00,130.19,130.21,130.11,130.11,16500.0,100.0419,100.0573,99.9804,99.9804,16500.0
2011-06-09 14:35:00,130.11,130.15,130.06,130.15,20200.0,99.9804,100.0112,99.942,100.0112,20200.0
2011-06-09 14:40:00,130.16,130.23,130.15,130.21,15200.0,100.0189,100.0726,100.0112,100.0573,15200.0
2011-06-09 14:45:00,130.22,130.24,130.21,130.22,3400.0,100.065,100.0803,100.0573,100.065,3400.0
2011-06-09 14:50:00,130.22,130.33,130.22,130.31,16400.0,100.065,100.1495,100.065,100.1341,16400.0
2011-06-09 14:55:00,130.31,130.34,130.27,130.34,9000.0,100.1341,100.1572,100.1034,100.1572,9000.0
2011-06-09 15:00:00,130.35,130.35,130.3,130.32,14900.0,100.1649,100.1649,100.1264,100.1418,14900.0
2011-06-09 15:05:00,130.33,130.33,130.25,130.27,22900.0,100.1495,100.1495,100.088,100.1034,22900.0
2011-06-09 15:10:00,130.26,130.33,130.26,130.3,13700.0,100.0957,100.1495,100.0957,100.1264,13700.0
2011-06-09 15:15:00,130.29,130.29,130.15,130.15,14100.0,100.1188,100.1188,100.0112,100.0112,14100.0
2011-06-09 15:20:00,130.15,130.19,130.1,130.12,22400.0,100.0112,100.0419,99.9728,99.9881,22400.0
2011-06-09 15:25:00,130.13,130.16,130.08,130.12,23500.0,99.9958,100.0189,99.9574,99.9881,23500.0
2011-06-09 15:30:00,130.13,130.17,130.0,130.01,19000.0,99.9958,100.0265,99.8959,99.9036,19000.0
2011-06-09 15:35:00,130.02,130.11,130.02,130.06,17800.0,99.9113,99.9804,99.9113,99.942,17800.0
2011-06-09 15:40:00,130.06,130.09,130.0,130.05,18800.0,99.942,99.9651,99.8959,99.9343,18800.0
2011-06-09 15:45:00,130.04,130.04,129.78,129.88,74000.0,99.9266,99.9266,99.7269,99.8037,74000.0
2011-06-09 15:50:00,129.87,129.89,129.78,129.88,28400.0,99.796,99.8114,99.7269,99.8037,28400.0
2011-06-09 15:55:00,129.88,129.9,129.8,129.8,114700.0,99.8037,99.8191,99.7422,99.7422,114700.0
2011-06-10 09:30:00,129.24,129.34,129.13,129.17,40300.0,99.3119,99.3887,99.2274,99.2581,40300.0
2011-06-10 09:35:00,129.15,129.2,128.95,128.96,24200.0,99.2427,99.2812,99.0891,99.0967,24200.0
2011-06-10 09:40:00,128.95,129.05,128.87,129.0,37600.0,99.0891,99.1659,99.0276,99.1275,37600.0
2011-06-10 09:45:00,128.96,129.11,128.91,129.03,42100.0,99.0967,99.212,99.0583,99.1505,42100.0
2011-06-10 09:50:00,129.02,129.02,128.69,128.78,55000.0,99.1428,99.1428,98.8893,98.9584,55000.0
2011-06-10 09:55:00,128.78,128.79,128.64,128.73,31200.0,98.9584,98.9661,98.8508,98.92,31200.0
2011-06-10 10:00:00,128.73,128.76,128.58,128.65,35200.0,98.92,98.9431,98.8047,98.8585,35200.0
2011-06-10 10:05:00,128.64,128.65,128.42,128.47,97700.0,98.8508,98.8585,98.6818,98.7202,97700.0
2011-06-10 10:10:00,128.45,128.61,128.45,128.6,23700.0,98.7048,98.8278,98.7048,98.8201,23700.0
2011-06-10 10:15:00,128.6,128.76,128.56,128.75,12400.0,98.8201,98.9431,98.7894,98.9354,12400.0
2011-06-10 10:20:00,128.73,128.75,128.5,128.55,48900.0,98.92,98.9354,98.7433,98.7817,48900.0
2011-06-10 10:25:00,128.55,128.71,128.5,128.7,30900.0,98.7817,98.9046,98.7433,98.8969,30900.0
2011-06-10 10:30:00,128.7,128.71,128.46,128.6,21100.0,98.8969,98.9046,98.7125,98.8201,21100.0
2011-06-10 10:35:00,128.61,128.63,128.5,128.5,17400.0,98.8278,98.8432,98.7433,98.7433,17400.0
2011-06-10 10:40:00,128.49,128.53,128.27,128.44,41400.0,98.7356,98.7663,98.5665,98.6972,41400.0
2011-06-10 10:45:00,128.42,128.45,128.3,128.45,23000.0,98.6818,98.7048,98.5896,98.7048,23000.0
2011-06-10 10:50:00,128.45,128.5,128.32,128.33,17600.0,98.7048,98.7433,98.6049,98.6126,17600.0
2011-06-10 10:55:00,128.36,128.41,128.16,128.28,11500.0,98.6357,98.6741,98.482,98.5742,11500.0
2011-06-10 11:00:00,128.29,128.29,128.16,128.18,18900.0,98.5819,98.5819,98.482,98.4974,18900.0
2011-06-10 11:05:00,128.15,128.15,127.95,128.04,69300.0,98.4743,98.4743,98.3206,98.3898,69300.0
2011-06-10 11:10:00,128.02,128.08,127.99,128.0,14000.0,98.3744,98.4205,98.3514,98.359,14000.0
2011-06-10 11:15:00,128.01,128.16,127.99,128.16,19500.0,98.3667,98.482,98.3514,98.482,19500.0
2011-06-10 11:20:00,128.15,128.31,128.15,128.31,37200.0,98.4743,98.5973,98.4743,98.5973,37200.0
2011-06-10 11:25:00,128.3,128.33,128.2,128.2,17700.0,98.5896,98.6126,98.5127,98.5127,17700.0
2011-06-10 11:30:00,128.22,128.23,128.12,128.16,8400.0,98.5281,98.5358,98.4513,98.482,8400.0
2011-06-10 11:35:00,128.15,128.23,128.07,128.11,20500.0,98.4743,98.5358,98.4128,98.4436,20500.0
2011-06-10 11:40:00,128.06,128.23,128.06,128.23,14300.0,98.4052,98.5358,98.4052,98.5358,14300.0
2011-06-10 11:45:00,128.23,128.3,128.21,128.3,7700.0,98.5358,98.5896,98.5204,98.5896,7700.0
2011-06-10 11:50:00,128.31,128.33,128.21,128.31,10200.0,98.5973,98.6126,98.5204,98.5973,10200.0
2011-06-10 11:55:00,128.3,128.3,128.22,128.26,17400.0,98.5896,98.5896,98.5281,98.5588,17400.0
2011-06-10 12:00:00,128.29,128.36,128.28,128.3,15000.0,98.5819,98.6357,98.5742,98.5896,15000.0
2011-06-10 12:05:00,128.31,128.33,128.25,128.33,17900.0,98.5973,98.6126,98.5512,98.6126,17900.0
2011-06-10 12:10:00,128.31,128.31,128.11,128.13,11500.0,98.5973,98.5973,98.4436,98.4589,11500.0
2011-06-10 12:15:00,128.14,128.28,128.14,128.28,7100.0,98.4666,98.5742,98.4666,98.5742,7100.0
2011-06-10 12:20:00,128.29,128.35,128.27,128.33,9900.0,98.5819,98.628,98.5665,98.6126,9900.0
2011-06-10 12:25:00,128.31,128.35,128.24,128.26,20200.0,98.5973,98.628,98.5435,98.5588,20200.0
2011-06-10 12:30:00,128.26,128.42,128.24,128.4,10600.0,98.5588,98.6818,98.5435,98.6664,10600.0
2011-06-10 12:35:00,128.4,128.42,128.35,128.4,12800.0,98.6664,98.6818,98.628,98.6664,12800.0
2011-06-10 12:40:00,128.4,128.4,128.32,128.32,10800.0,98.6664,98.6664,98.6049,98.6049,10800.0
2011-06-10 12:45:00,128.31,128.34,128.26,128.28,6100.0,98.5973,98.6203,98.5588,98.5742,6100.0
2011-06-10 12:50:00,128.26,128.36,128.26,128.32,14300.0,98.5588,98.6357,98.5588,98.6049,14300.0
2011-06-10 12:55:00,128.33,128.36,128.29,128.31,6400.0,98.6126,98.6357,98.5819,98.5973,6400.0
2011-06-10 13:00:00,128.29,128.29,128.16,128.22,13800.0,98.5819,98.5819,98.482,98.5281,13800.0
2011-06-10 13:05:00,128.21,128.26,128.18,128.22,10100.0,98.5204,98.5588,98.4974,98.5281,10100.0
2011-06-10 13:10:00,128.22,128.23,128.05,128.09,19800.0,98.5281,98.5358,98.3975,98.4282,19800.0
2011-06-10 13:15:00,128.08,128.12,128.06,128.1,9600.0,98.4205,98.4513,98.4052,98.4359,9600.0
2011-06-10 13:20:00,128.1,128.14,128.02,128.02,18900.0,98.4359,98.4666,98.3744,98.3744,18900.0
2011-06-10 13:25:00,128.02,128.12,128.02,128.12,9700.0,98.3744,98.4513,98.3744,98.4513,9700.0
2011-06-10 13:30:00,128.12,128.13,128.03,128.04,11000.0,98.4513,98.4589,98.3821,98.3898,11000.0
2011-06-10 13:35:00,128.01,128.01,127.89,127.94,29500.0,98.3667,98.3667,98.2745,98.3129,29500.0
2011-06-10 13:40:00,127.91,127.94,127.78,127.78,51000.0,98.2899,98.3129,98.19,98.19,51000.0
2011-06-10 13:45:00,127.78,127.81,127.69,127.8,100200.0,98.19,98.213,98.1208,98.2054,100200.0
2011-06-10 13:50:00,127.81,127.87,127.75,127.87,58500.0,98.213,98.2592,98.1669,98.2592,58500.0
2011-06-10 13:55:00,127.85,127.85,127.76,127.8,16200.0,98.2438,98.2438,98.1746,98.2054,16200.0
2011-06-10 14:00:00,127.83,128.2,127.83,128.2,51800.0,98.2284,98.5127,98.2284,98.5127,51800.0
2011-06-10 14:05:00,128.21,128.61,128.16,128.4,48500.0,98.5204,98.8278,98.482,98.6664,48500.0
2011-06-10 14:10:00,128.4,128.43,128.25,128.41,46400.0,98.6664,98.6895,98.5512,98.6741,46400.0
2011-06-10 14:15:00,128.43,128.57,128.35,128.55,23500.0,98.6895,98.7971,98.628,98.7817,23500.0
2011-06-10 14:20:00,128.53,128.56,128.24,128.32,96400.0,98.7663,98.7894,98.5435,98.6049,96400.0
2011-06-10 14:25:00,128.3,128.52,128.3,128.42,24300.0,98.5896,98.7586,98.5896,98.6818,24300.0
2011-06-10 14:30:00,128.4,128.57,128.31,128.31,22200.0,98.6664,98.7971,98.5973,98.5973,22200.0
2011-06-10 14:35:00,128.31,128.43,128.26,128.26,49900.0,98.5973,98.6895,98.5588,98.5588,49900.0
2011-06-10 14:40:00,128.3,128.45,128.22,128.25,102600.0,98.5896,98.7048,98.5281,98.5512,102600.0
2011-06-10 14:45:00,128.25,128.4,128.23,128.39,34600.0,98.5512,98.6664,98.5358,98.6587,34600.0
2011-06-10 14:50:00,128.39,128.51,128.38,128.5,24200.0,98.6587,98.7509,98.6511,98.7433,24200.0
2011-06-10 14:55:00,128.52,128.78,128.5,128.77,34800.0,98.7586,98.9584,98.7433,98.9507,34800.0
2011-06-10 15:00:00,128.79,128.86,128.6,128.64,48200.0,98.9661,99.0199,98.8201,98.8508,48200.0
2011-06-10 15:05:00,128.66,128.68,128.46,128.58,77100.0,98.8662,98.8816,98.7125,98.8047,77100.0
2011-06-10 15:10:00,128.59,128.73,128.54,128.65,42600.0,98.8124,98.92,98.774,98.8585,42600.0
2011-06-10 15:15:00,128.63,128.82,128.58,128.7,30200.0,98.8432,98.9892,98.8047,98.8969,30200.0
2011-06-10 15:20:00,128.7,128.7,128.57,128.64,14100.0,98.8969,98.8969,98.7971,98.8508,14100.0
2011-06-10 15:25:00,128.64,128.67,128.46,128.5,31000.0,98.8508,98.8739,98.7125,98.7433,31000.0
2011-06-10 15:30:00,128.51,128.61,128.44,128.54,23900.0,98.7509,98.8278,98.6972,98.774,23900.0
2011-06-10 15:35:00,128.54,128.54,128.32,128.36,48500.0,98.774,98.774,98.6049,98.6357,48500.0
2011-06-10 15:40:00,128.38,128.43,128.22,128.22,15900.0,98.6511,98.6895,98.5281,98.5281,15900.0
2011-06-10 15:45:00,128.22,128.22,128.03,128.11,26000.0,98.5281,98.5281,98.3821,98.4436,26000.0
2011-06-10 15:50:00,128.11,128.13,127.92,127.95,48000.0,98.4436,98.4589,98.2976,98.3206,48000.0
2011-06-10 15:55:00,127.96,128.09,127.94,127.96,33600.0,98.3283,98.4282,98.3129,98.3283,33600.0
2011-06-13 09:30:00,128.26,128.33,128.24,128.33,27700.0,98.5588,98.6126,98.5435,98.6126,27700.0
2011-06-13 09:35:00,128.34,128.52,128.34,128.4,24600.0,98.6203,98.7586,98.6203,98.6664,24600.0
2011-06-13 09:40:00,128.42,128.64,128.42,128.61,17300.0,98.6818,98.8508,98.6818,98.8278,17300.0
2011-06-13 09:45:00,128.59,128.63,128.5,128.5,11400.0,98.8124,98.8432,98.7433,98.7433,11400.0
2011-06-13 09:50:00,128.5,128.55,128.4,128.45,28900.0,98.7433,98.7817,98.6664,98.7048,28900.0
2011-06-13 09:55:00,128.46,128.6,128.44,128.56,26400.0,98.7125,98.8201,98.6972,98.7894,26400.0
2011-06-13 10:00:00,128.55,128.63,128.34,128.5,22400.0,98.7817,98.8432,98.6203,98.7433,22400.0
2011-06-13 10:05:00,128.5,128.53,128.37,128.45,23600.0,98.7433,98.7663,98.6434,98.7048,23600.0
2011-06-13 10:10:00,128.43,128.49,128.3,128.38,20100.0,98.6895,98.7356,98.5896,98.6511,20100.0
2011-06-13 10:15:00,128.39,128.44,128.28,128.41,7700.0,98.6587,98.6972,98.5742,98.6741,7700.0
2011-06-13 10:20:00,128.42,128.58,128.33,128.52,17200.0,98.6818,98.8047,98.6126,98.7586,17200.0
2011-06-13 10:25:00,128.52,128.59,128.5,128.56,25900.0,98.7586,98.8124,98.7433,98.7894,25900.0
2011-06-13 10:30:00,128.54,128.54,128.39,128.43,19100.0,98.774,98.774,98.6587,98.6895,19100.0
2011-06-13 10:35:00,128.45,128.51,128.39,128.43,20600.0,98.7048,98.7509,98.6587,98.6895,20600.0
2011-06-13 10:40:00,128.46,128.46,128.28,128.3,37600.0,98.7125,98.7125,98.5742,98.5896,37600.0
2011-06-13 10:45:00,128.31,128.44,128.28,128.38,20000.0,98.5973,98.6972,98.5742,98.6511,20000.0
2011-06-13 10:50:00,128.41,128.44,128.34,128.35,4300.0,98.6741,98.6972,98.6203,98.628,4300.0
2011-06-13 10:55:00,128.37,128.38,128.18,128.3,24300.0,98.6434,98.6511,98.4974,98.5896,24300.0
2011-06-13 11:00:00,128.27,128.3,128.11,128.13,23100.0,98.5665,98.5896,98.4436,98.4589,23100.0
2011-06-13 11:05:00,128.14,128.23,128.09,128.09,26000.0,98.4666,98.5358,98.4282,98.4282,26000.0
2011-06-13 11:10:00,128.09,128.21,128.08,128.21,28200.0,98.4282,98.5204,98.4205,98.5204,28200.0
2011-06-13 11:15:00,128.21,128.28,128.14,128.28,8900.0,98.5204,98.5742,98.4666,98.5742,8900.0
2011-06-13 11:20:00,128.31,128.38,128.23,128.36,27200.0,98.5973,98.6511,98.5358,98.6357,27200.0
2011-06-13 11:25:00,128.36,128.41,128.34,128.35,15400.0,98.6357,98.6741,98.6203,98.628,15400.0
2011-06-13 11:30:00,128.34,128.38,128.29,128.33,33300.0,98.6203,98.6511,98.5819,98.6126,33300.0
2011-06-13 11:35:00,128.31,128.31,128.23,128.29,8800.0,98.5973,98.5973,98.5358,98.5819,8800.0
2011-06-13 11:40:00,128.27,128.36,128.21,128.25,24500.0,98.5665,98.6357,98.5204,98.5512,24500.0
2011-06-13 11:45:00,128.24,128.28,128.12,128.15,17800.0,98.5435,98.5742,98.4513,98.4743,17800.0
2011-06-13 11:50:00,128.15,128.15,128.04,128.13,12400.0,98.4743,98.4743,98.3898,98.4589,12400.0
2011-06-13 11:55:00,128.14,128.14,128.03,128.05,7200.0,98.4666,98.4666,98.3821,98.3975,7200.0
2011-06-13 12:00:00,128.04,128.14,128.03,128.11,23700.0,98.3898,98.4666,98.3821,98.4436,23700.0
2011-06-13 12:05:00,128.12,128.18,128.08,128.08,6400.0,98.4513,98.4974,98.4205,98.4205,6400.0
2011-06-13 12:10:00,128.1,128.12,128.05,128.12,14500.0,98.4359,98.4513,98.3975,98.4513,14500.0
2011-06-13 12:15:00,128.12,128.15,127.9,127.96,40800.0,98.4513,98.4743,98.2822,98.3283,40800.0
2011-06-13 12:20:00,127.96,128.04,127.88,127.88,32100.0,98.3283,98.3898,98.2668,98.2668,32100.0
2011-06-13 12:25:00,127.89,127.95,127.85,127.9,22500.0,98.2745,98.3206,98.2438,98.2822,22500.0
2011-06-13 12:30:00,127.9,128.09,127.9,128.07,24500.0,98.2822,98.4282,98.2822,98.4128,24500.0
2011-06-13 12:35:00,128.06,128.09,127.96,128.09,11700.0,98.4052,98.4282,98.3283,98.4282,11700.0
2011-06-13 12:40:00,128.08,128.08,127.97,128.03,5000.0,98.4205,98.4205,98.336,98.3821,5000.0
2011-06-13 12:45:00,128.03,128.03,127.96,127.99,21800.0,98.3821,98.3821,98.3283,98.3514,21800.0
2011-06-13 12:50:00,128.0,128.02,127.9,127.93,11300.0,98.359,98.3744,98.2822,98.3053,11300.0
2011-06-13 12:55:00,127.92,127.94,127.79,127.86,22900.0,98.2976,98.3129,98.1977,98.2515,22900.0
2011-06-13 13:00:00,127.84,127.84,127.54,127.54,25300.0,98.2361,98.2361,98.0056,98.0056,25300.0
2011-06-13 13:05:00,127.55,127.62,127.47,127.62,38100.0,98.0133,98.067,97.9518,98.067,38100.0
2011-06-13 13:10:00,127.62,127.7,127.57,127.7,19100.0,98.067,98.1285,98.0286,98.1285,19100.0
2011-06-13 13:15:00,127.73,127.92,127.73,127.92,17800.0,98.1516,98.2976,98.1516,98.2976,17800.0
2011-06-13 13:20:00,127.92,127.92,127.8,127.9,27800.0,98.2976,98.2976,98.2054,98.2822,27800.0
2011-06-13 13:25:00,127.92,128.0,127.92,127.94,7400.0,98.2976,98.359,98.2976,98.3129,7400.0
2011-06-13 13:30:00,127.95,128.02,127.89,127.89,8100.0,98.3206,98.3744,98.2745,98.2745,8100.0
2011-06-13 13:35:00,127.9,128.01,127.89,128.01,10800.0,98.2822,98.3667,98.2745,98.3667,10800.0
2011-06-13 13:40:00,128.03,128.1,128.03,128.07,12500.0,98.3821,98.4359,98.3821,98.4128,12500.0
2011-06-13 13:45:00,128.07,128.11,127.99,128.02,12500.0,98.4128,98.4436,98.3514,98.3744,12500.0
2011-06-13 13:50:00,128.02,128.25,128.0,128.25,8200.0,98.3744,98.5512,98.359,98.5512,8200.0
2011-06-13 13:55:00,128.23,128.43,128.23,128.42,21800.0,98.5358,98.6895,98.5358,98.6818,21800.0
2011-06-13 14:00:00,128.42,128.47,128.37,128.47,96700.0,98.6818,98.7202,98.6434,98.7202,96700.0
2011-06-13 14:05:00,128.48,128.65,128.45,128.56,54500.0,98.7279,98.8585,98.7048,98.7894,54500.0
2011-06-13 14:10:00,128.56,128.59,128.47,128.47,54500.0,98.7894,98.8124,98.7202,98.7202,54500.0
2011-06-13 14:15:00,128.48,128.55,128.43,128.45,19700.0,98.7279,98.7817,98.6895,98.7048,19700.0
2011-06-13 14:20:00,128.45,128.52,128.38,128.52,8400.0,98.7048,98.7586,98.6511,98.7586,8400.0
2011-06-13 14:25:00,128.53,128.53,128.45,128.47,5700.0,98.7663,98.7663,98.7048,98.7202,5700.0
2011-06-13 14:30:00,128.45,128.46,128.27,128.29,19200.0,98.7048,98.7125,98.5665,98.5819,19200.0
2011-06-13 14:35:00,128.3,128.35,128.22,128.29,81600.0,98.5896,98.628,98.5281,98.5819,81600.0
2011-06-13 14:40:00,128.29,128.48,128.25,128.45,13400.0,98.5819,98.7279,98.5512,98.7048,13400.0
2011-06-13 14:45:00,128.44,128.63,128.43,128.63,29800.0,98.6972,98.8432,98.6895,98.8432,29800.0
2011-06-13 14:50:00,128.63,128.63,128.42,128.43,17000.0,98.8432,98.8432,98.6818,98.6895,17000.0
2011-06-13 14:55:00,128.45,128.45,128.31,128.32,12600.0,98.7048,98.7048,98.5973,98.6049,12600.0
2011-06-13 15:00:00,128.32,128.35,128.25,128.35,19200.0,98.6049,98.628,98.5512,98.628,19200.0
2011-06-13 15:05:00,128.36,128.51,128.33,128.35,33300.0,98.6357,98.7509,98.6126,98.628,33300.0
2011-06-13 15:10:00,128.36,128.4,128.25,128.33,23900.0,98.6357,98.6664,98.5512,98.6126,23900.0
2011-06-13 15:15:00,128.31,128.34,128.14,128.29,31200.0,98.5973,98.6203,98.4666,98.5819,31200.0
2011-06-13 15:20:00,128.31,128.35,128.26,128.26,24300.0,98.5973,98.628,98.5588,98.5588,24300.0
2011-06-13 15:25:00,128.27,128.44,128.27,128.37,17200.0,98.5665,98.6972,98.5665,98.6434,17200.0
2011-06-13 15:30:00,128.36,128.36,128.2,128.24,21100.0,98.6357,98.6357,98.5127,98.5435,21100.0
2011-06-13 15:35:00,128.22,128.25,128.07,128.07,14800.0,98.5281,98.5512,98.4128,98.4128,14800.0
2011-06-13 15:40:00,128.08,128.19,128.02,128.11,24600.0,98.4205,98.505,98.3744,98.4436,24600.0
2011-06-13 15:45:00,128.11,128.15,127.98,128.12,44500.0,98.4436,98.4743,98.3437,98.4513,44500.0
2011-06-13 15:50:00,128.14,128.2,128.09,128.18,25400.0,98.4666,98.5127,98.4282,98.4974,25400.0
2011-06-13 15:55:00,128.22,128.24,128.05,128.11,37500.0,98.5281,98.5435,98.3975,98.4436,37500.0
2011-06-14 09:30:00,129.26,129.46,129.26,129.37,43300.0,99.3273,99.481,99.3273,99.4118,43300.0
2011-06-14 09:35:00,129.37,129.46,129.27,129.32,40600.0,99.4118,99.481,99.335,99.3734,40600.0
2011-06-14 09:40:00,129.33,129.49,129.25,129.46,32800.0,99.3811,99.504,99.3196,99.481,32800.0
2011-06-14 09:45:00,129.47,129.59,129.46,129.5,30400.0,99.4886,99.5809,99.481,99.5117,30400.0
2011-06-14 09:50:00,129.52,129.56,129.5,129.54,43100.0,99.5271,99.5578,99.5117,99.5424,43100.0
2011-06-14 09:55:00,129.55,129.67,129.55,129.58,54400.0,99.5501,99.6423,99.5501,99.5732,54400.0
2011-06-14 10:00:00,129.58,129.65,129.53,129.63,22600.0,99.5732,99.627,99.5347,99.6116,22600.0
2011-06-14 10:05:00,129.63,129.7,129.59,129.6,28100.0,99.6116,99.6654,99.5809,99.5885,28100.0
2011-06-14 10:10:00,129.61,129.65,129.52,129.52,9000.0,99.5962,99.627,99.5271,99.5271,9000.0
2011-06-14 10:15:00,129.51,129.55,129.47,129.52,14500.0,99.5194,99.5501,99.4886,99.5271,14500.0
2011-06-14 10:20:00,129.53,129.59,129.51,129.59,9800.0,99.5347,99.5809,99.5194,99.5809,9800.0
2011-06-14 10:25:00,129.58,129.72,129.58,129.69,18900.0,99.5732,99.6807,99.5732,99.6577,18900.0
2011-06-14 10:30:00,129.71,129.87,129.71,129.84,16800.0,99.6731,99.796,99.6731,99.773,16800.0
2011-06-14 10:35:00,129.85,129.86,129.76,129.86,24600.0,99.7806,99.7883,99.7115,99.7883,24600.0
2011-06-14 10:40:00,129.83,129.84,129.75,129.77,16000.0,99.7653,99.773,99.7038,99.7192,16000.0
2011-06-14 10:45:00,129.79,129.81,129.73,129.75,34100.0,99.7345,99.7499,99.6884,99.7038,34100.0
2011-06-14 10:50:00,129.75,129.77,129.66,129.73,29700.0,99.7038,99.7192,99.6346,99.6884,29700.0
2011-06-14 10:55:00,129.74,129.81,129.72,129.77,70300.0,99.6961,99.7499,99.6807,99.7192,70300.0
2011-06-14 11:00:00,129.75,129.76,129.66,129.69,17300.0,99.7038,99.7115,99.6346,99.6577,17300.0
2011-06-14 11:05:00,129.68,129.75,129.61,129.72,13200.0,99.65,99.7038,99.5962,99.6807,13200.0
2011-06-14 11:10:00,129.72,129.78,129.72,129.76,37200.0,99.6807,99.7269,99.6807,99.7115,37200.0
2011-06-14 11:15:00,129.74,129.79,129.69,129.69,22400.0,99.6961,99.7345,99.6577,99.6577,22400.0
2011-06-14 11:20:00,129.69,129.78,129.65,129.68,20900.0,99.6577,99.7269,99.627,99.65,20900.0
2011-06-14 11:25:00,129.68,129.69,129.63,129.65,52800.0,99.65,99.6577,99.6116,99.627,52800.0
2011-06-14 11:30:00,129.66,129.7,129.61,129.63,6000.0,99.6346,99.6654,99.5962,99.6116,6000.0
2011-06-14 11:35:00,129.63,129.67,129.58,129.6,6700.0,99.6116,99.6423,99.5732,99.5885,6700.0
2011-06-14 11:40:00,129.6,129.68,129.6,129.65,25300.0,99.5885,99.65,99.5885,99.627,25300.0
2011-06-14 11:45:00,129.63,129.71,129.63,129.65,10000.0,99.6116,99.6731,99.6116,99.627,10000.0
2011-06-14 11:50:00,129.66,129.71,129.62,129.69,17200.0,99.6346,99.6731,99.6039,99.6577,17200.0
2011-06-14 11:55:00,129.71,129.82,129.71,129.81,20600.0,99.6731,99.7576,99.6731,99.7499,20600.0
2011-06-14 12:00:00,129.82,129.84,129.75,129.84,19900.0,99.7576,99.773,99.7038,99.773,19900.0
2011-06-14 12:05:00,129.84,129.89,129.78,129.81,9500.0,99.773,99.8114,99.7269,99.7499,9500.0
2011-06-14 12:10:00,129.78,129.79,129.69,129.72,11600.0,99.7269,99.7345,99.6577,99.6807,11600.0
2011-06-14 12:15:00,129.73,129.76,129.71,129.74,7700.0,99.6884,99.7115,99.6731,99.6961,7700.0
2011-06-14 12:20:00,129.73,129.76,129.68,129.76,23700.0,99.6884,99.7115,99.65,99.7115,23700.0
2011-06-14 12:25:00,129.76,129.84,129.74,129.84,2900.0,99.7115,99.773,99.6961,99.773,2900.0
2011-06-14 12:30:00,129.83,129.86,129.82,129.83,9800.0,99.7653,99.7883,99.7576,99.7653,9800.0
2011-06-14 12:35:00,129.83,129.84,129.8,129.8,3600.0,99.7653,99.773,99.7422,99.7422,3600.0
2011-06-14 12:40:00,129.81,129.89,129.79,129.88,13300.0,99.7499,99.8114,99.7345,99.8037,13300.0
2011-06-14 12:45:00,129.86,129.89,129.85,129.88,14500.0,99.7883,99.8114,99.7806,99.8037,14500.0
2011-06-14 12:50:00,129.88,129.89,129.84,129.86,24400.0,99.8037,99.8114,99.773,99.7883,24400.0
2011-06-14 12:55:00,129.87,129.98,129.85,129.92,24800.0,99.796,99.8805,99.7806,99.8344,24800.0
2011-06-14 13:00:00,129.92,129.95,129.82,129.82,35000.0,99.8344,99.8575,99.7576,99.7576,35000.0
2011-06-14 13:05:00,129.83,129.89,129.83,129.89,11500.0,99.7653,99.8114,99.7653,99.8114,11500.0
2011-06-14 13:10:00,129.89,129.96,129.89,129.95,7600.0,99.8114,99.8652,99.8114,99.8575,7600.0
2011-06-14 13:15:00,129.93,129.96,129.93,129.96,3700.0,99.8421,99.8652,99.8421,99.8652,3700.0
2011-06-14 13:20:00,129.94,130.02,129.93,130.02,11100.0,99.8498,99.9113,99.8421,99.9113,11100.0
2011-06-14 13:25:00,130.02,130.02,129.99,130.02,5300.0,99.9113,99.9113,99.8882,99.9113,5300.0
2011-06-14 13:30:00,130.02,130.13,129.98,130.09,19500.0,99.9113,99.9958,99.8805,99.9651,19500.0
2011-06-14 13:35:00,130.1,130.13,130.06,130.07,17000.0,99.9728,99.9958,99.942,99.9497,17000.0
2011-06-14 13:40:00,130.05,130.05,129.97,129.98,13600.0,99.9343,99.9343,99.8729,99.8805,13600.0
2011-06-14 13:45:00,129.99,130.01,129.9,129.91,10100.0,99.8882,99.9036,99.8191,99.8267,10100.0
2011-06-14 13:50:00,129.91,129.94,129.89,129.92,24100.0,99.8267,99.8498,99.8114,99.8344,24100.0
2011-06-14 13:55:00,129.93,129.94,129.9,129.91,4800.0,99.8421,99.8498,99.8191,99.8267,4800.0
2011-06-14 14:00:00,129.93,129.95,129.84,129.92,14300.0,99.8421,99.8575,99.773,99.8344,14300.0
2011-06-14 14:05:00,129.91,129.91,129.86,129.89,5300.0,99.8267,99.8267,99.7883,99.8114,5300.0
2011-06-14 14:10:00,129.91,129.96,129.86,129.88,10100.0,99.8267,99.8652,99.7883,99.8037,10100.0
2011-06-14 14:15:00,129.86,129.91,129.86,129.91,9300.0,99.7883,99.8267,99.7883,99.8267,9300.0
2011-06-14 14:20:00,129.92,129.99,129.89,129.99,8100.0,99.8344,99.8882,99.8114,99.8882,8100.0
2011-06-14 14:25:00,130.0,130.05,129.99,130.02,12300.0,99.8959,99.9343,99.8882,99.9113,12300.0
2011-06-14 14:30:00,129.99,130.03,129.97,130.02,7800.0,99.8882,99.919,99.8729,99.9113,7800.0
2011-06-14 14:35:00,130.02,130.02,129.92,129.93,15400.0,99.9113,99.9113,99.8344,99.8421,15400.0
2011-06-14 14:40:00,129.94,130.02,129.93,129.94,7700.0,99.8498,99.9113,99.8421,99.8498,7700.0
2011-06-14 14:45:00,129.95,130.11,129.94,130.1,12400.0,99.8575,99.9804,99.8498,99.9728,12400.0
2011-06-14 14:50:00,130.11,130.13,130.06,130.08,12900.0,99.9804,99.9958,99.942,99.9574,12900.0
2011-06-14 14:55:00,130.06,130.08,130.01,130.06,7600.0,99.942,99.9574,99.9036,99.942,7600.0
2011-06-14 15:00:00,130.08,130.19,130.08,130.18,17400.0,99.9574,100.0419,99.9574,100.0342,17400.0
2011-06-14 15:05:00,130.19,130.19,130.07,130.08,12600.0,100.0419,100.0419,99.9497,99.9574,12600.0
2011-06-14 15:10:00,130.1,130.1,130.03,130.08,21300.0,99.9728,99.9728,99.919,99.9574,21300.0
2011-06-14 15:15:00,130.09,130.14,130.05,130.08,7200.0,99.9651,100.0035,99.9343,99.9574,7200.0
2011-06-14 15:20:00,130.08,130.08,129.94,129.94,5200.0,99.9574,99.9574,99.8498,99.8498,5200.0
2011-06-14 15:25:00,129.94,129.97,129.87,129.96,50300.0,99.8498,99.8729,99.796,99.8652,50300.0
2011-06-14 15:30:00,129.96,129.96,129.86,129.86,17900.0,99.8652,99.8652,99.7883,99.7883,17900.0
2011-06-14 15:35:00,129.88,129.88,129.74,129.76,24300.0,99.8037,99.8037,99.6961,99.7115,24300.0
2011-06-14 15:40:00,129.75,129.8,129.75,129.76,11200.0,99.7038,99.7422,99.7038,99.7115,11200.0
2011-06-14 15:45:00,129.75,129.82,129.67,129.8,35200.0,99.7038,99.7576,99.6423,99.7422,35200.0
2011-06-14 15:50:00,129.77,129.79,129.61,129.66,32500.0,99.7192,99.7345,99.5962,99.6346,32500.0
2011-06-14 15:55:00,129.66,129.77,129.65,129.76,62200.0,99.6346,99.7192,99.627,99.7115,62200.0
2011-06-15 09:30:00,128.67,128.71,128.42,128.63,110400.0,98.8739,98.9046,98.6818,98.8432,110400.0
2011-06-15 09:35:00,128.62,128.7,128.59,128.6,51300.0,98.8355,98.8969,98.8124,98.8201,51300.0
2011-06-15 09:40:00,128.61,128.81,128.51,128.81,52000.0,98.8278,98.9815,98.7509,98.9815,52000.0
2011-06-15 09:45:00,128.8,128.88,128.75,128.77,28200.0,98.9738,99.0353,98.9354,98.9507,28200.0
2011-06-15 09:50:00,128.77,128.97,128.77,128.97,52200.0,98.9507,99.1044,98.9507,99.1044,52200.0
2011-06-15 09:55:00,128.96,129.0,128.88,128.9,145300.0,99.0967,99.1275,99.0353,99.0506,145300.0
2011-06-15 10:00:00,128.89,128.92,128.77,128.88,102200.0,99.043,99.066,98.9507,99.0353,102200.0
2011-06-15 10:05:00,128.87,129.06,128.87,129.03,51500.0,99.0276,99.1736,99.0276,99.1505,51500.0
2011-06-15 10:10:00,129.02,129.06,128.88,128.93,47900.0,99.1428,99.1736,99.0353,99.0737,47900.0
2011-06-15 10:15:00,128.93,128.95,128.82,128.84,83200.0,99.0737,99.0891,98.9892,99.0045,83200.0
2011-06-15 10:20:00,128.83,128.83,128.77,128.83,41000.0,98.9968,98.9968,98.9507,98.9968,41000.0
2011-06-15 10:25:00,128.8,128.82,128.74,128.74,21800.0,98.9738,98.9892,98.9277,98.9277,21800.0
2011-06-15 10:30:00,128.75,128.85,128.66,128.71,72700.0,98.9354,99.0122,98.8662,98.9046,72700.0
2011-06-15 10:35:00,128.71,128.75,128.59,128.75,51100.0,98.9046,98.9354,98.8124,98.9354,51100.0
2011-06-15 10:40:00,128.75,128.82,128.67,128.82,32000.0,98.9354,98.9892,98.8739,98.9892,32000.0
2011-06-15 10:45:00,128.84,128.98,128.84,128.98,39100.0,99.0045,99.1121,99.0045,99.1121,39100.0
2011-06-15 10:50:00,128.98,129.02,128.89,128.9,78800.0,99.1121,99.1428,99.043,99.0506,78800.0
2011-06-15 10:55:00,128.88,129.01,128.88,128.91,16500.0,99.0353,99.1352,99.0353,99.0583,16500.0
2011-06-15 11:00:00,128.91,128.98,128.85,128.85,23200.0,99.0583,99.1121,99.0122,99.0122,23200.0
2011-06-15 11:05:00,128.86,128.89,128.78,128.83,31800.0,99.0199,99.043,98.9584,98.9968,31800.0
2011-06-15 11:10:00,128.8,128.8,128.68,128.72,44500.0,98.9738,98.9738,98.8816,98.9123,44500.0
2011-06-15 11:15:00,128.71,128.85,128.71,128.85,8200.0,98.9046,99.0122,98.9046,99.0122,8200.0
2011-06-15 11:20:00,128.83,128.87,128.79,128.8,10600.0,98.9968,99.0276,98.9661,98.9738,10600.0
2011-06-15 11:25:00,128.81,128.81,128.66,128.72,28100.0,98.9815,98.9815,98.8662,98.9123,28100.0
2011-06-15 11:30:00,128.73,128.75,128.55,128.58,69700.0,98.92,98.9354,98.7817,98.8047,69700.0
2011-06-15 11:35:00,128.58,128.58,128.24,128.27,62000.0,98.8047,98.8047,98.5435,98.5665,62000.0
2011-06-15 11:40:00,128.27,128.32,128.14,128.19,24900.0,98.5665,98.6049,98.4666,98.505,24900.0
2011-06-15 11:45:00,128.19,128.22,128.03,128.04,48900.0,98.505,98.5281,98.3821,98.3898,48900.0
2011-06-15 11:50:00,128.02,128.07,127.81,128.03,166200.0,98.3744,98.4128,98.213,98.3821,166200.0
2011-06-15 11:55:00,128.03,128.06,127.86,128.01,64300.0,98.3821,98.4052,98.2515,98.3667,64300.0
2011-06-15 12:00:00,128.03,128.08,127.94,128.06,98700.0,98.3821,98.4205,98.3129,98.4052,98700.0
2011-06-15 12:05:00,128.06,128.08,128.01,128.03,13100.0,98.4052,98.4205,98.3667,98.3821,13100.0
2011-06-15 12:10:00,128.06,128.08,127.99,128.06,32700.0,98.4052,98.4205,98.3514,98.4052,32700.0
2011-06-15 12:15:00,128.06,128.06,127.69,127.72,40100.0,98.4052,98.4052,98.1208,98.1439,40100.0
2011-06-15 12:20:00,127.69,127.78,127.48,127.51,95400.0,98.1208,98.19,97.9595,97.9825,95400.0
2011-06-15 12:25:00,127.5,127.64,127.23,127.64,126500.0,97.9748,98.0824,97.7674,98.0824,126500.0
2011-06-15 12:30:00,127.71,127.76,127.66,127.76,4700.0,98.1362,98.1746,98.0978,98.1746,4700.0
2011-06-15 12:35:00,127.74,127.82,127.7,127.74,15100.0,98.1593,98.2207,98.1285,98.1593,15100.0
2011-06-15 12:40:00,127.74,127.84,127.72,127.74,28100.0,98.1593,98.2361,98.1439,98.1593,28100.0
2011-06-15 12:45:00,127.71,127.8,127.7,127.77,9900.0,98.1362,98.2054,98.1285,98.1823,9900.0
2011-06-15 12:50:00,127.77,127.83,127.69,127.69,6400.0,98.1823,98.2284,98.1208,98.1208,6400.0
2011-06-15 12:55:00,127.68,127.68,127.52,127.58,19700.0,98.1131,98.1131,97.9902,98.0363,19700.0
2011-06-15 13:00:00,127.6,127.66,127.53,127.59,27400.0,98.0517,98.0978,97.9979,98.044,27400.0
2011-06-15 13:05:00,127.58,127.67,127.5,127.53,17200.0,98.0363,98.1055,97.9748,97.9979,17200.0
2011-06-15 13:10:00,127.52,127.58,127.45,127.56,20300.0,97.9902,98.0363,97.9364,98.0209,20300.0
2011-06-15 13:15:00,127.57,127.58,127.43,127.43,11400.0,98.0286,98.0363,97.921,97.921,11400.0
2011-06-15 13:20:00,127.42,127.49,127.32,127.48,15000.0,97.9134,97.9671,97.8365,97.9595,15000.0
2011-06-15 13:25:00,127.48,127.6,127.45,127.56,11600.0,97.9595,98.0517,97.9364,98.0209,11600.0
2011-06-15 13:30:00,127.56,127.56,127.42,127.42,10000.0,98.0209,98.0209,97.9134,97.9134,10000.0
2011-06-15 13:35:00,127.42,127.43,127.29,127.38,30200.0,97.9134,97.921,97.8135,97.8826,30200.0
2011-06-15 13:40:00,127.39,127.57,127.39,127.48,20100.0,97.8903,98.0286,97.8903,97.9595,20100.0
2011-06-15 13:45:00,127.52,127.54,127.38,127.48,9900.0,97.9902,98.0056,97.8826,97.9595,9900.0
2011-06-15 13:50:00,127.48,127.49,127.34,127.34,48400.0,97.9595,97.9671,97.8519,97.8519,48400.0
2011-06-15 13:55:00,127.33,127.55,127.33,127.51,25600.0,97.8442,98.0133,97.8442,97.9825,25600.0
2011-06-15 14:00:00,127.5,127.66,127.5,127.64,65900.0,97.9748,98.0978,97.9748,98.0824,65900.0
2011-06-15 14:05:00,127.63,127.86,127.63,127.72,31200.0,98.0747,98.2515,98.0747,98.1439,31200.0
2011-06-15 14:10:00,127.73,127.73,127.64,127.66,14000.0,98.1516,98.1516,98.0824,98.0978,14000.0
2011-06-15 14:15:00,127.68,127.7,127.5,127.52,24400.0,98.1131,98.1285,97.9748,97.9902,24400.0
2011-06-15 14:20:00,127.51,127.57,127.37,127.37,29700.0,97.9825,98.0286,97.8749,97.8749,29700.0
2011-06-15 14:25:00,127.37,127.45,127.28,127.29,36100.0,97.8749,97.9364,97.8058,97.8135,36100.0
2011-06-15 14:30:00,127.29,127.58,127.26,127.56,30000.0,97.8135,98.0363,97.7904,98.0209,30000.0
2011-06-15 14:35:00,127.55,127.63,127.54,127.62,14000.0,98.0133,98.0747,98.0056,98.067,14000.0
2011-06-15 14:40:00,127.63,127.63,127.46,127.49,20600.0,98.0747,98.0747,97.9441,97.9671,20600.0
2011-06-15 14:45:00,127.49,127.7,127.22,127.55,116400.0,97.9671,98.1285,97.7597,98.0133,116400.0
2011-06-15 14:50:00,127.52,127.62,127.33,127.39,98500.0,97.9902,98.067,97.8442,97.8903,98500.0
2011-06-15 14:55:00,127.39,127.47,127.35,127.38,42300.0,97.8903,97.9518,97.8596,97.8826,42300.0
2011-06-15 15:00:00,127.36,127.53,127.28,127.38,55300.0,97.8673,97.9979,97.8058,97.8826,55300.0
2011-06-15 15:05:00,127.34,127.34,127.12,127.22,36700.0,97.8519,97.8519,97.6828,97.7597,36700.0
2011-06-15 15:10:00,127.24,127.33,127.11,127.29,33200.0,97.775,97.8442,97.6751,97.8135,33200.0
2011-06-15 15:15:00,127.32,127.34,127.18,127.27,33400.0,97.8365,97.8519,97.7289,97.7981,33400.0
2011-06-15 15:20:00,127.28,127.46,127.18,127.43,131800.0,97.8058,97.9441,97.7289,97.921,131800.0
2011-06-15 15:25:00,127.45,127.62,127.38,127.51,41000.0,97.9364,98.067,97.8826,97.9825,41000.0
2011-06-15 15:30:00,127.54,127.55,127.4,127.45,24000.0,98.0056,98.0133,97.898,97.9364,24000.0
2011-06-15 15:35:00,127.43,127.5,127.35,127.42,33900.0,97.921,97.9748,97.8596,97.9134,33900.0
2011-06-15 15:40:00,127.42,127.58,127.39,127.56,51400.0,97.9134,98.0363,97.8903,98.0209,51400.0
2011-06-15 15:45:00,127.56,127.77,127.56,127.59,59000.0,98.0209,98.1823,98.0209,98.044,59000.0
2011-06-15 15:50:00,127.57,127.65,127.48,127.65,33300.0,98.0286,98.0901,97.9595,98.0901,33300.0
2011-06-15 15:55:00,127.64,127.65,127.43,127.45,179300.0,98.0824,98.0901,97.921,97.9364,179300.0
2011-06-16 09:30:00,127.5,127.64,127.38,127.5,250600.0,97.9748,98.0824,97.8826,97.9748,250600.0
2011-06-16 09:35:00,127.5,127.84,127.5,127.8,91500.0,97.9748,98.2361,97.9748,98.2054,91500.0
2011-06-16 09:40:00,127.79,127.89,127.69,127.76,71500.0,98.1977,98.2745,98.1208,98.1746,71500.0
2011-06-16 09:45:00,127.74,127.91,127.67,127.79,62700.0,98.1593,98.2899,98.1055,98.1977,62700.0
2011-06-16 09:50:00,127.78,127.95,127.77,127.85,19700.0,98.19,98.3206,98.1823,98.2438,19700.0
2011-06-16 09:55:00,127.84,127.84,127.69,127.72,9800.0,98.2361,98.2361,98.1208,98.1439,9800.0
2011-06-16 10:00:00,127.65,127.69,127.11,127.5,166800.0,98.0901,98.1208,97.6751,97.9748,166800.0
2011-06-16 10:05:00,127.5,127.77,127.5,127.62,49400.0,97.9748,98.1823,97.9748,98.067,49400.0
2011-06-16 10:10:00,127.64,128.12,127.64,128.08,64300.0,98.0824,98.4513,98.0824,98.4205,64300.0
2011-06-16 10:15:00,128.1,128.15,127.93,127.99,34300.0,98.4359,98.4743,98.3053,98.3514,34300.0
2011-06-16 10:20:00,128.02,128.06,127.94,128.04,16900.0,98.3744,98.4052,98.3129,98.3898,16900.0
2011-06-16 10:25:00,128.03,128.03,127.78,127.83,46900.0,98.3821,98.3821,98.19,98.2284,46900.0
2011-06-16 10:30:00,127.85,127.95,127.79,127.95,22700.0,98.2438,98.3206,98.1977,98.3206,22700.0
2011-06-16 10:35:00,127.95,128.22,127.93,128.22,36500.0,98.3206,98.5281,98.3053,98.5281,36500.0
2011-06-16 10:40:00,128.23,128.28,128.15,128.2,23700.0,98.5358,98.5742,98.4743,98.5127,23700.0
2011-06-16 10:45:00,128.22,128.23,128.07,128.17,17600.0,98.5281,98.5358,98.4128,98.4897,17600.0
2011-06-16 10:50:00,128.17,128.28,128.08,128.09,18600.0,98.4897,98.5742,98.4205,98.4282,18600.0
2011-06-16 10:55:00,128.09,128.12,128.06,128.09,60800.0,98.4282,98.4513,98.4052,98.4282,60800.0
2011-06-16 11:00:00,128.09,128.1,127.83,127.87,65000.0,98.4282,98.4359,98.2284,98.2592,65000.0
2011-06-16 11:05:00,127.85,127.88,127.73,127.88,28600.0,98.2438,98.2668,98.1516,98.2668,28600.0
2011-06-16 11:10:00,127.86,127.95,127.77,127.89,28300.0,98.2515,98.3206,98.1823,98.2745,28300.0
2011-06-16 11:15:00,127.89,128.22,127.83,128.22,104900.0,98.2745,98.5281,98.2284,98.5281,104900.0
2011-06-16 11:20:00,128.24,128.36,128.04,128.08,81500.0,98.5435,98.6357,98.3898,98.4205,81500.0
2011-06-16 11:25:00,128.07,128.26,128.07,128.24,14100.0,98.4128,98.5588,98.4128,98.5435,14100.0
2011-06-16 11:30:00,128.23,128.39,128.21,128.27,39700.0,98.5358,98.6587,98.5204,98.5665,39700.0
2011-06-16 11:35:00,128.27,128.3,128.14,128.19,34100.0,98.5665,98.5896,98.4666,98.505,34100.0
2011-06-16 11:40:00,128.18,128.19,128.05,128.06,27600.0,98.4974,98.505,98.3975,98.4052,27600.0
2011-06-16 11:45:00,128.13,128.21,128.05,128.06,12000.0,98.4589,98.5204,98.3975,98.4052,12000.0
2011-06-16 11:50:00,128.04,128.12,128.04,128.07,11200.0,98.3898,98.4513,98.3898,98.4128,11200.0
2011-06-16 11:55:00,128.06,128.11,127.98,128.04,28600.0,98.4052,98.4436,98.3437,98.3898,28600.0
2011-06-16 12:00:00,128.03,128.23,128.03,128.22,45700.0,98.3821,98.5358,98.3821,98.5281,45700.0
2011-06-16 12:05:00,128.23,128.23,128.13,128.14,11800.0,98.5358,98.5358,98.4589,98.4666,11800.0
2011-06-16 12:10:00,128.11,128.14,128.07,128.09,23200.0,98.4436,98.4666,98.4128,98.4282,23200.0
2011-06-16 12:15:00,128.11,128.12,128.0,128.08,23800.0,98.4436,98.4513,98.359,98.4205,23800.0
2011-06-16 12:20:00,128.06,128.21,128.06,128.13,48600.0,98.4052,98.5204,98.4052,98.4589,48600.0
2011-06-16 12:25:00,128.12,128.28,128.12,128.25,18900.0,98.4513,98.5742,98.4513,98.5512,18900.0
2011-06-16 12:30:00,128.24,128.28,128.19,128.2,8800.0,98.5435,98.5742,98.505,98.5127,8800.0
2011-06-16 12:35:00,128.2,128.22,128.14,128.15,2000.0,98.5127,98.5281,98.4666,98.4743,2000.0
2011-06-16 12:40:00,128.18,128.18,128.09,128.15,7100.0,98.4974,98.4974,98.4282,98.4743,7100.0
2011-06-16 12:45:00,128.14,128.14,128.08,128.13,31200.0,98.4666,98.4666,98.4205,98.4589,31200.0
2011-06-16 12:50:00,128.13,128.16,128.11,128.15,4400.0,98.4589,98.482,98.4436,98.4743,4400.0
2011-06-16 12:55:00,128.17,128.17,127.99,127.99,6200.0,98.4897,98.4897,98.3514,98.3514,6200.0
2011-06-16 13:00:00,127.99,127.99,127.87,127.94,13900.0,98.3514,98.3514,98.2592,98.3129,13900.0
2011-06-16 13:05:00,127.9,127.96,127.88,127.93,7700.0,98.2822,98.3283,98.2668,98.3053,7700.0
2011-06-16 13:10:00,127.94,128.01,127.92,127.96,27100.0,98.3129,98.3667,98.2976,98.3283,27100.0
2011-06-16 13:15:00,127.95,128.12,127.95,128.06,16600.0,98.3206,98.4513,98.3206,98.4052,16600.0
2011-06-16 13:20:00,128.07,128.09,127.9,128.03,24500.0,98.4128,98.4282,98.2822,98.3821,24500.0
2011-06-16 13:25:00,128.01,128.04,127.86,127.88,35000.0,98.3667,98.3898,98.2515,98.2668,35000.0
2011-06-16 13:30:00,127.88,127.89,127.72,127.73,24200.0,98.2668,98.2745,98.1439,98.1516,24200.0
2011-06-16 13:35:00,127.75,127.79,127.64,127.65,11500.0,98.1669,98.1977,98.0824,98.0901,11500.0
2011-06-16 13:40:00,127.64,127.7,127.53,127.54,26400.0,98.0824,98.1285,97.9979,98.0056,26400.0
2011-06-16 13:45:00,127.52,127.58,127.45,127.58,8900.0,97.9902,98.0363,97.9364,98.0363,8900.0
2011-06-16 13:50:00,127.58,127.58,127.42,127.42,8900.0,98.0363,98.0363,97.9134,97.9134,8900.0
2011-06-16 13:55:00,127.41,127.47,127.28,127.29,37400.0,97.9057,97.9518,97.8058,97.8135,37400.0
2011-06-16 14:00:00,127.29,127.44,127.27,127.43,22400.0,97.8135,97.9287,97.7981,97.921,22400.0
2011-06-16 14:05:00,127.42,127.44,127.28,127.37,30900.0,97.9134,97.9287,97.8058,97.8749,30900.0
2011-06-16 14:10:00,127.33,127.38,127.19,127.22,18100.0,97.8442,97.8826,97.7366,97.7597,18100.0
2011-06-16 14:15:00,127.19,127.25,127.11,127.17,12000.0,97.7366,97.7827,97.6751,97.7213,12000.0
2011-06-16 14:20:00,127.15,127.24,127.14,127.14,21000.0,97.7059,97.775,97.6982,97.6982,21000.0
2011-06-16 14:25:00,127.14,127.34,127.14,127.25,54900.0,97.6982,97.8519,97.6982,97.7827,54900.0
2011-06-16 14:30:00,127.28,127.29,127.13,127.13,19100.0,97.8058,97.8135,97.6905,97.6905,19100.0
2011-06-16 14:35:00,127.14,127.15,126.95,126.97,31000.0,97.6982,97.7059,97.5522,97.5676,31000.0
2011-06-16 14:40:00,126.99,127.08,126.98,126.98,18900.0,97.5829,97.6521,97.5752,97.5752,18900.0
2011-06-16 14:45:00,126.96,127.0,126.8,126.8,32000.0,97.5599,97.5906,97.4369,97.4369,32000.0
2011-06-16 14:50:00,126.81,127.04,126.75,126.94,84400.0,97.4446,97.6214,97.3985,97.5445,84400.0
2011-06-16 14:55:00,126.97,127.14,126.95,127.14,19800.0,97.5676,97.6982,97.5522,97.6982,19800.0
2011-06-16 15:00:00,127.13,127.22,127.09,127.18,37300.0,97.6905,97.7597,97.6598,97.7289,37300.0
2011-06-16 15:05:00,127.2,127.35,127.19,127.35,19700.0,97.7443,97.8596,97.7366,97.8596,19700.0
2011-06-16 15:10:00,127.34,127.42,127.32,127.35,28200.0,97.8519,97.9134,97.8365,97.8596,28200.0
2011-06-16 15:15:00,127.35,127.37,127.26,127.31,17700.0,97.8596,97.8749,97.7904,97.8288,17700.0
2011-06-16 15:20:00,127.32,127.44,127.32,127.38,52800.0,97.8365,97.9287,97.8365,97.8826,52800.0
2011-06-16 15:25:00,127.4,127.48,127.38,127.39,44400.0,97.898,97.9595,97.8826,97.8903,44400.0
2011-06-16 15:30:00,127.38,127.63,127.35,127.61,83900.0,97.8826,98.0747,97.8596,98.0594,83900.0
2011-06-16 15:35:00,127.61,127.76,127.56,127.7,117200.0,98.0594,98.1746,98.0209,98.1285,117200.0
2011-06-16 15:40:00,127.7,127.73,127.57,127.58,67100.0,98.1285,98.1516,98.0286,98.0363,67100.0
2011-06-16 15:45:00,127.6,127.7,127.59,127.63,46000.0,98.0517,98.1285,98.044,98.0747,46000.0
2011-06-16 15:50:00,127.63,127.76,127.61,127.76,21700.0,98.0747,98.1746,98.0594,98.1746,21700.0
2011-06-16 15:55:00,127.77,127.79,127.67,127.72,45100.0,98.1823,98.1977,98.1055,98.1439,45100.0
2011-06-17 09:30:00,128.95,128.97,128.78,128.78,75000.0,99.0891,99.1044,98.9584,98.9584,75000.0
2011-06-17 09:35:00,128.78,128.83,128.56,128.57,28700.0,98.9584,98.9968,98.7894,98.7971,28700.0
2011-06-17 09:40:00,128.57,128.72,128.5,128.64,33300.0,98.7971,98.9123,98.7433,98.8508,33300.0
2011-06-17 09:45:00,128.66,128.78,128.65,128.66,19900.0,98.8662,98.9584,98.8585,98.8662,19900.0
2011-06-17 09:50:00,128.66,128.68,128.51,128.52,24200.0,98.8662,98.8816,98.7509,98.7586,24200.0
2011-06-17 09:55:00,128.54,128.73,128.48,128.69,63300.0,98.774,98.92,98.7279,98.8893,63300.0
2011-06-17 10:00:00,128.69,128.97,128.68,128.9,71100.0,98.8893,99.1044,98.8816,99.0506,71100.0
2011-06-17 10:05:00,128.9,128.9,128.74,128.79,39600.0,99.0506,99.0506,98.9277,98.9661,39600.0
2011-06-17 10:10:00,128.81,128.94,128.78,128.83,26700.0,98.9815,99.0814,98.9584,98.9968,26700.0
2011-06-17 10:15:00,128.83,128.87,128.6,128.7,19600.0,98.9968,99.0276,98.8201,98.8969,19600.0
2011-06-17 10:20:00,128.68,128.69,128.42,128.43,19500.0,98.8816,98.8893,98.6818,98.6895,19500.0
2011-06-17 10:25:00,128.4,128.46,128.23,128.41,21300.0,98.6664,98.7125,98.5358,98.6741,21300.0
2011-06-17 10:30:00,128.41,128.51,128.38,128.4,14300.0,98.6741,98.7509,98.6511,98.6664,14300.0
2011-06-17 10:35:00,128.4,128.64,128.35,128.59,21400.0,98.6664,98.8508,98.628,98.8124,21400.0
2011-06-17 10:40:00,128.6,128.66,128.59,128.62,13600.0,98.8201,98.8662,98.8124,98.8355,13600.0
2011-06-17 10:45:00,128.62,128.82,128.58,128.82,13400.0,98.8355,98.9892,98.8047,98.9892,13400.0
2011-06-17 10:50:00,128.81,128.84,128.73,128.73,17300.0,98.9815,99.0045,98.92,98.92,17300.0
2011-06-17 10:55:00,128.73,128.76,128.62,128.63,8500.0,98.92,98.9431,98.8355,98.8432,8500.0
2011-06-17 11:00:00,128.62,128.64,128.35,128.35,89000.0,98.8355,98.8508,98.628,98.628,89000.0
2011-06-17 11:05:00,128.38,128.45,128.38,128.39,18800.0,98.6511,98.7048,98.6511,98.6587,18800.0
2011-06-17 11:10:00,128.39,128.64,128.39,128.64,29700.0,98.6587,98.8508,98.6587,98.8508,29700.0
2011-06-17 11:15:00,128.64,128.72,128.59,128.71,20500.0,98.8508,98.9123,98.8124,98.9046,20500.0
2011-06-17 11:20:00,128.71,128.71,128.64,128.64,9500.0,98.9046,98.9046,98.8508,98.8508,9500.0
2011-06-17 11:25:00,128.65,128.71,128.59,128.7,16900.0,98.8585,98.9046,98.8124,98.8969,16900.0
2011-06-17 11:30:00,128.71,128.73,128.51,128.54,30800.0,98.9046,98.92,98.7509,98.774,30800.0
2011-06-17 11:35:00,128.56,128.58,128.45,128.45,16800.0,98.7894,98.8047,98.7048,98.7048,16800.0
2011-06-17 11:40:00,128.44,128.51,128.44,128.5,21400.0,98.6972,98.7509,98.6972,98.7433,21400.0
2011-06-17 11:45:00,128.51,128.57,128.48,128.57,29300.0,98.7509,98.7971,98.7279,98.7971,29300.0
2011-06-17 11:50:00,128.58,128.6,128.49,128.54,5400.0,98.8047,98.8201,98.7356,98.774,5400.0
2011-06-17 11:55:00,128.53,128.63,128.53,128.63,5500.0,98.7663,98.8432,98.7663,98.8432,5500.0
2011-06-17 12:00:00,128.63,128.64,128.48,128.5,7600.0,98.8432,98.8508,98.7279,98.7433,7600.0
2011-06-17 12:05:00,128.49,128.58,128.49,128.58,8100.0,98.7356,98.8047,98.7356,98.8047,8100.0
2011-06-17 12:10:00,128.57,128.58,128.51,128.53,3000.0,98.7971,98.8047,98.7509,98.7663,3000.0
2011-06-17 12:15:00,128.51,128.51,128.41,128.41,35000.0,98.7509,98.7509,98.6741,98.6741,35000.0
2011-06-17 12:20:00,128.39,128.39,128.19,128.23,33100.0,98.6587,98.6587,98.505,98.5358,33100.0
2011-06-17 12:25:00,128.23,128.31,128.22,128.28,7400.0,98.5358,98.5973,98.5281,98.5742,7400.0
2011-06-17 12:30:00,128.29,128.34,128.26,128.27,3800.0,98.5819,98.6203,98.5588,98.5665,3800.0
2011-06-17 12:35:00,128.2,128.33,128.16,128.28,10400.0,98.5127,98.6126,98.482,98.5742,10400.0
2011-06-17 12:40:00,128.26,128.27,128.16,128.24,55900.0,98.5588,98.5665,98.482,98.5435,55900.0
2011-06-17 12:45:00,128.2,128.3,128.2,128.23,20200.0,98.5127,98.5896,98.5127,98.5358,20200.0
2011-06-17 12:50:00,128.21,128.23,128.01,128.02,38400.0,98.5204,98.5358,98.3667,98.3744,38400.0
2011-06-17 12:55:00,128.01,128.14,128.01,128.12,6400.0,98.3667,98.4666,98.3667,98.4513,6400.0
2011-06-17 13:00:00,128.13,128.14,128.02,128.02,21100.0,98.4589,98.4666,98.3744,98.3744,21100.0
2011-06-17 13:05:00,128.03,128.08,127.95,128.05,37100.0,98.3821,98.4205,98.3206,98.3975,37100.0
2011-06-17 13:10:00,128.05,128.05,127.97,127.99,24400.0,98.3975,98.3975,98.336,98.3514,24400.0
2011-06-17 13:15:00,127.96,128.0,127.88,127.89,74400.0,98.3283,98.359,98.2668,98.2745,74400.0
2011-06-17 13:20:00,127.9,127.97,127.86,127.89,10500.0,98.2822,98.336,98.2515,98.2745,10500.0
2011-06-17 13:25:00,127.89,128.04,127.87,128.01,13800.0,98.2745,98.3898,98.2592,98.3667,13800.0
2011-06-17 13:30:00,128.02,128.19,128.02,128.16,6900.0,98.3744,98.505,98.3744,98.482,6900.0
2011-06-17 13:35:00,128.15,128.21,128.13,128.21,5400.0,98.4743,98.5204,98.4589,98.5204,5400.0
2011-06-17 13:40:00,128.22,128.23,128.1,128.14,23700.0,98.5281,98.5358,98.4359,98.4666,23700.0
2011-06-17 13:45:00,128.11,128.11,128.04,128.1,6300.0,98.4436,98.4436,98.3898,98.4359,6300.0
2011-06-17 13:50:00,128.12,128.14,127.94,127.95,15900.0,98.4513,98.4666,98.3129,98.3206,15900.0
2011-06-17 13:55:00,127.98,128.06,127.94,128.05,20600.0,98.3437,98.4052,98.3129,98.3975,20600.0
2011-06-17 14:00:00,128.0,128.14,128.0,128.05,20100.0,98.359,98.4666,98.359,98.3975,20100.0
2011-06-17 14:05:00,128.08,128.17,128.05,128.08,8600.0,98.4205,98.4897,98.3975,98.4205,8600.0
2011-06-17 14:10:00,128.09,128.11,128.03,128.08,14100.0,98.4282,98.4436,98.3821,98.4205,14100.0
2011-06-17 14:15:00,128.09,128.3,128.08,128.25,58800.0,98.4282,98.5896,98.4205,98.5512,58800.0
2011-06-17 14:20:00,128.26,128.34,128.26,128.28,15900.0,98.5588,98.6203,98.5588,98.5742,15900.0
2011-06-17 14:25:00,128.28,128.48,128.28,128.48,15000.0,98.5742,98.7279,98.5742,98.7279,15000.0
2011-06-17 14:30:00,128.48,128.5,128.36,128.4,9900.0,98.7279,98.7433,98.6357,98.6664,9900.0
2011-06-17 14:35:00,128.4,128.4,128.29,128.34,6400.0,98.6664,98.6664,98.5819,98.6203,6400.0
2011-06-17 14:40:00,128.36,128.36,128.27,128.27,9800.0,98.6357,98.6357,98.5665,98.5665,9800.0
2011-06-17 14:45:00,128.26,128.29,128.19,128.28,13100.0,98.5588,98.5819,98.505,98.5742,13100.0
2011-06-17 14:50:00,128.24,128.33,128.24,128.29,22600.0,98.5435,98.6126,98.5435,98.5819,22600.0
2011-06-17 14:55:00,128.26,128.33,128.24,128.26,5000.0,98.5588,98.6126,98.5435,98.5588,5000.0
2011-06-17 15:00:00,128.26,128.33,128.21,128.26,9900.0,98.5588,98.6126,98.5204,98.5588,9900.0
2011-06-17 15:05:00,128.26,128.28,128.14,128.14,10100.0,98.5588,98.5742,98.4666,98.4666,10100.0
2011-06-17 15:10:00,128.14,128.15,128.06,128.09,11700.0,98.4666,98.4743,98.4052,98.4282,11700.0
2011-06-17 15:15:00,128.07,128.07,127.68,127.82,134200.0,98.4128,98.4128,98.1131,98.2207,134200.0
2011-06-17 15:20:00,127.82,127.97,127.82,127.95,23400.0,98.2207,98.336,98.2207,98.3206,23400.0
2011-06-17 15:25:00,127.94,128.0,127.88,127.96,28000.0,98.3129,98.359,98.2668,98.3283,28000.0
2011-06-17 15:30:00,127.99,128.01,127.94,127.98,9500.0,98.3514,98.3667,98.3129,98.3437,9500.0
2011-06-17 15:35:00,127.96,128.18,127.92,128.1,17900.0,98.3283,98.4974,98.2976,98.4359,17900.0
2011-06-17 15:40:00,128.11,128.26,128.08,128.26,72000.0,98.4436,98.5588,98.4205,98.5588,72000.0
2011-06-17 15:45:00,128.26,128.38,128.23,128.31,38200.0,98.5588,98.6511,98.5358,98.5973,38200.0
2011-06-17 15:50:00,128.31,128.33,128.21,128.31,39700.0,98.5973,98.6126,98.5204,98.5973,39700.0
2011-06-17 15:55:00,128.31,128.31,128.06,128.09,155200.0,98.5973,98.5973,98.4052,98.4282,155200.0
2011-06-20 09:30:00,127.63,127.9,127.63,127.89,131200.0,98.0747,98.2822,98.0747,98.2745,131200.0
2011-06-20 09:35:00,127.87,127.88,127.68,127.74,21800.0,98.2592,98.2668,98.1131,98.1593,21800.0
2011-06-20 09:40:00,127.81,128.06,127.81,128.02,9500.0,98.213,98.4052,98.213,98.3744,9500.0
2011-06-20 09:45:00,128.01,128.13,127.95,128.09,12300.0,98.3667,98.4589,98.3206,98.4282,12300.0
2011-06-20 09:50:00,128.13,128.26,128.13,128.22,11900.0,98.4589,98.5588,98.4589,98.5281,11900.0
2011-06-20 09:55:00,128.17,128.27,128.16,128.19,22100.0,98.4897,98.5665,98.482,98.505,22100.0
2011-06-20 10:00:00,128.23,128.31,128.08,128.1,18800.0,98.5358,98.5973,98.4205,98.4359,18800.0
2011-06-20 10:05:00,128.1,128.21,128.06,128.06,20500.0,98.4359,98.5204,98.4052,98.4052,20500.0
2011-06-20 10:10:00,128.04,128.14,127.95,127.95,16500.0,98.3898,98.4666,98.3206,98.3206,16500.0
2011-06-20 10:15:00,127.94,128.15,127.92,128.1,24300.0,98.3129,98.4743,98.2976,98.4359,24300.0
2011-06-20 10:20:00,128.12,128.15,127.97,127.99,29500.0,98.4513,98.4743,98.336,98.3514,29500.0
2011-06-20 10:25:00,127.98,128.25,127.94,128.24,28000.0,98.3437,98.5512,98.3129,98.5435,28000.0
2011-06-20 10:30:00,128.24,128.42,128.24,128.4,28900.0,98.5435,98.6818,98.5435,98.6664,28900.0
2011-06-20 10:35:00,128.43,128.48,128.38,128.45,18200.0,98.6895,98.7279,98.6511,98.7048,18200.0
2011-06-20 10:40:00,128.45,128.62,128.45,128.58,29000.0,98.7048,98.8355,98.7048,98.8047,29000.0
2011-06-20 10:45:00,128.61,128.65,128.57,128.63,25500.0,98.8278,98.8585,98.7971,98.8432,25500.0
2011-06-20 10:50:00,128.61,128.61,128.53,128.53,37500.0,98.8278,98.8278,98.7663,98.7663,37500.0
2011-06-20 10:55:00,128.55,128.61,128.43,128.47,34100.0,98.7817,98.8278,98.6895,98.7202,34100.0
2011-06-20 11:00:00,128.48,128.49,128.39,128.44,23800.0,98.7279,98.7356,98.6587,98.6972,23800.0
2011-06-20 11:05:00,128.44,128.49,128.35,128.37,13600.0,98.6972,98.7356,98.628,98.6434,13600.0
2011-06-20 11:10:00,128.4,128.48,128.39,128.41,12300.0,98.6664,98.7279,98.6587,98.6741,12300.0
2011-06-20 11:15:00,128.42,128.43,128.37,128.43,8400.0,98.6818,98.6895,98.6434,98.6895,8400.0
2011-06-20 11:20:00,128.45,128.7,128.45,128.68,56900.0,98.7048,98.8969,98.7048,98.8816,56900.0
2011-06-20 11:25:00,128.68,128.71,128.65,128.69,18200.0,98.8816,98.9046,98.8585,98.8893,18200.0
2011-06-20 11:30:00,128.69,128.81,128.66,128.68,74800.0,98.8893,98.9815,98.8662,98.8816,74800.0
2011-06-20 11:35:00,128.68,128.72,128.67,128.7,5600.0,98.8816,98.9123,98.8739,98.8969,5600.0
2011-06-20 11:40:00,128.72,128.86,128.7,128.86,14900.0,98.9123,99.0199,98.8969,99.0199,14900.0
2011-06-20 11:45:00,128.86,128.92,128.86,128.92,15100.0,99.0199,99.066,99.0199,99.066,15100.0
2011-06-20 11:50:00,128.94,128.97,128.84,128.86,21400.0,99.0814,99.1044,99.0045,99.0199,21400.0
2011-06-20 11:55:00,128.9,128.98,128.88,128.95,8600.0,99.0506,99.1121,99.0353,99.0891,8600.0
2011-06-20 12:00:00,128.95,129.02,128.88,128.93,8500.0,99.0891,99.1428,99.0353,99.0737,8500.0
2011-06-20 12:05:00,128.97,128.99,128.89,128.89,7700.0,99.1044,99.1198,99.043,99.043,7700.0
2011-06-20 12:10:00,128.88,128.89,128.83,128.83,8100.0,99.0353,99.043,98.9968,98.9968,8100.0
2011-06-20 12:15:00,128.85,128.89,128.84,128.87,6200.0,99.0122,99.043,99.0045,99.0276,6200.0
2011-06-20 12:20:00,128.86,128.86,128.78,128.85,12000.0,99.0199,99.0199,98.9584,99.0122,12000.0
2011-06-20 12:25:00,128.87,128.98,128.86,128.98,10400.0,99.0276,99.1121,99.0199,99.1121,10400.0
2011-06-20 12:30:00,128.99,128.99,128.92,128.95,6400.0,99.1198,99.1198,99.066,99.0891,6400.0
2011-06-20 12:35:00,128.93,128.95,128.91,128.91,7500.0,99.0737,99.0891,99.0583,99.0583,7500.0
2011-06-20 12:40:00,128.92,128.94,128.92,128.94,3600.0,99.066,99.0814,99.066,99.0814,3600.0
2011-06-20 12:45:00,128.95,129.0,128.95,128.97,6300.0,99.0891,99.1275,99.0891,99.1044,6300.0
2011-06-20 12:50:00,128.99,129.01,128.83,128.84,25200.0,99.1198,99.1352,98.9968,99.0045,25200.0
2011-06-20 12:55:00,128.83,128.83,128.76,128.78,6900.0,98.9968,98.9968,98.9431,98.9584,6900.0
2011-06-20 13:00:00,128.76,128.84,128.74,128.75,10000.0,98.9431,99.0045,98.9277,98.9354,10000.0
2011-06-20 13:05:00,128.75,128.8,128.65,128.8,17200.0,98.9354,98.9738,98.8585,98.9738,17200.0
2011-06-20 13:10:00,128.81,128.83,128.72,128.74,10300.0,98.9815,98.9968,98.9123,98.9277,10300.0
2011-06-20 13:15:00,128.72,128.81,128.72,128.81,4100.0,98.9123,98.9815,98.9123,98.9815,4100.0
2011-06-20 13:20:00,128.79,128.8,128.76,128.8,4500.0,98.9661,98.9738,98.9431,98.9738,4500.0
2011-06-20 13:25:00,128.82,128.83,128.75,128.78,18600.0,98.9892,98.9968,98.9354,98.9584,18600.0
2011-06-20 13:30:00,128.78,128.82,128.72,128.82,22500.0,98.9584,98.9892,98.9123,98.9892,22500.0
2011-06-20 13:35:00,128.8,128.86,128.78,128.78,23000.0,98.9738,99.0199,98.9584,98.9584,23000.0
2011-06-20 13:40:00,128.78,128.81,128.69,128.69,21300.0,98.9584,98.9815,98.8893,98.8893,21300.0
2011-06-20 13:45:00,128.67,128.69,128.6,128.61,8700.0,98.8739,98.8893,98.8201,98.8278,8700.0
2011-06-20 13:50:00,128.61,128.64,128.6,128.63,5900.0,98.8278,98.8508,98.8201,98.8432,5900.0
2011-06-20 13:55:00,128.65,128.67,128.58,128.62,7900.0,98.8585,98.8739,98.8047,98.8355,7900.0
2011-06-20 14:00:00,128.61,128.71,128.61,128.65,5100.0,98.8278,98.9046,98.8278,98.8585,5100.0
2011-06-20 14:05:00,128.64,128.75,128.64,128.73,23700.0,98.8508,98.9354,98.8508,98.92,23700.0
2011-06-20 14:10:00,128.72,128.78,128.66,128.69,33400.0,98.9123,98.9584,98.8662,98.8893,33400.0
2011-06-20 14:15:00,128.71,128.74,128.65,128.71,4800.0,98.9046,98.9277,98.8585,98.9046,4800.0
2011-06-20 14:20:00,128.7,128.72,128.58,128.61,21200.0,98.8969,98.9123,98.8047,98.8278,21200.0
2011-06-20 14:25:00,128.61,128.65,128.58,128.63,7000.0,98.8278,98.8585,98.8047,98.8432,7000.0
2011-06-20 14:30:00,128.64,128.78,128.64,128.78,11500.0,98.8508,98.9584,98.8508,98.9584,11500.0
2011-06-20 14:35:00,128.79,128.87,128.79,128.84,28400.0,98.9661,99.0276,98.9661,99.0045,28400.0
2011-06-20 14:40:00,128.82,128.85,128.77,128.84,20700.0,98.9892,99.0122,98.9507,99.0045,20700.0
2011-06-20 14:45:00,128.85,128.99,128.83,128.83,17600.0,99.0122,99.1198,98.9968,98.9968,17600.0
2011-06-20 14:50:00,128.85,128.91,128.78,128.78,6300.0,99.0122,99.0583,98.9584,98.9584,6300.0
2011-06-20 14:55:00,128.85,128.91,128.83,128.89,9400.0,99.0122,99.0583,98.9968,99.043,9400.0
2011-06-20 15:00:00,128.86,128.87,128.78,128.82,6000.0,99.0199,99.0276,98.9584,98.9892,6000.0
2011-06-20 15:05:00,128.83,128.85,128.7,128.7,14800.0,98.9968,99.0122,98.8969,98.8969,14800.0
2011-06-20 15:10:00,128.7,128.7,128.56,128.58,29000.0,98.8969,98.8969,98.7894,98.8047,29000.0
2011-06-20 15:15:00,128.59,128.64,128.54,128.55,8200.0,98.8124,98.8508,98.774,98.7817,8200.0
2011-06-20 15:20:00,128.53,128.57,128.47,128.55,12200.0,98.7663,98.7971,98.7202,98.7817,12200.0
2011-06-20 15:25:00,128.57,128.59,128.5,128.53,30400.0,98.7971,98.8124,98.7433,98.7663,30400.0
2011-06-20 15:30:00,128.54,128.67,128.51,128.67,40000.0,98.774,98.8739,98.7509,98.8739,40000.0
2011-06-20 15:35:00,128.71,128.85,128.7,128.81,33900.0,98.9046,99.0122,98.8969,98.9815,33900.0
2011-06-20 15:40:00,128.77,128.82,128.75,128.78,11700.0,98.9507,98.9892,98.9354,98.9584,11700.0
2011-06-20 15:45:00,128.8,128.91,128.72,128.79,36900.0,98.9738,99.0583,98.9123,98.9661,36900.0
2011-06-20 15:50:00,128.81,128.82,128.68,128.7,26600.0,98.9815,98.9892,98.8816,98.8969,26600.0
2011-06-20 15:55:00,128.72,128.84,128.67,128.77,56700.0,98.9123,99.0045,98.8739,98.9507,56700.0
2011-06-21 09:30:00,129.39,129.43,129.27,129.27,37000.0,99.4272,99.4579,99.335,99.335,37000.0
2011-06-21 09:35:00,129.29,129.4,129.26,129.35,16000.0,99.3503,99.4348,99.3273,99.3964,16000.0
2011-06-21 09:40:00,129.36,129.49,129.36,129.38,51800.0,99.4041,99.504,99.4041,99.4195,51800.0
2011-06-21 09:45:00,129.38,129.4,129.26,129.37,32000.0,99.4195,99.4348,99.3273,99.4118,32000.0
2011-06-21 09:50:00,129.36,129.57,129.35,129.56,67700.0,99.4041,99.5655,99.3964,99.5578,67700.0
2011-06-21 09:55:00,129.55,129.66,129.55,129.6,21500.0,99.5501,99.6346,99.5501,99.5885,21500.0
2011-06-21 10:00:00,129.68,129.9,129.59,129.72,43200.0,99.65,99.8191,99.5809,99.6807,43200.0
2011-06-21 10:05:00,129.74,129.88,129.73,129.82,62400.0,99.6961,99.8037,99.6884,99.7576,62400.0
2011-06-21 10:10:00,129.81,129.85,129.75,129.78,120700.0,99.7499,99.7806,99.7038,99.7269,120700.0
2011-06-21 10:15:00,129.77,129.96,129.77,129.91,97400.0,99.7192,99.8652,99.7192,99.8267,97400.0
2011-06-21 10:20:00,129.94,129.99,129.85,129.97,57700.0,99.8498,99.8882,99.7806,99.8729,57700.0
2011-06-21 10:25:00,129.98,130.03,129.93,129.98,18800.0,99.8805,99.919,99.8421,99.8805,18800.0
2011-06-21 10:30:00,129.98,130.04,129.87,129.91,28100.0,99.8805,99.9266,99.796,99.8267,28100.0
2011-06-21 10:35:00,129.9,129.96,129.88,129.95,18300.0,99.8191,99.8652,99.8037,99.8575,18300.0
2011-06-21 10:40:00,129.98,130.11,129.98,130.07,41700.0,99.8805,99.9804,99.8805,99.9497,41700.0
2011-06-21 10:45:00,130.07,130.22,130.06,130.13,30800.0,99.9497,100.065,99.942,99.9958,30800.0
2011-06-21 10:50:00,130.14,130.15,130.08,130.1,35000.0,100.0035,100.0112,99.9574,99.9728,35000.0
2011-06-21 10:55:00,130.09,130.15,130.08,130.15,5100.0,99.9651,100.0112,99.9574,100.0112,5100.0
2011-06-21 11:00:00,130.15,130.18,130.09,130.16,14300.0,100.0112,100.0342,99.9651,100.0189,14300.0
2011-06-21 11:05:00,130.18,130.24,130.17,130.21,8000.0,100.0342,100.0803,100.0265,100.0573,8000.0
2011-06-21 11:10:00,130.22,130.26,130.19,130.2,9500.0,100.065,100.0957,100.0419,100.0496,9500.0
2011-06-21 11:15:00,130.23,130.38,130.2,130.29,23400.0,100.0726,100.1879,100.0496,100.1188,23400.0
2011-06-21 11:20:00,130.31,130.44,130.3,130.39,15200.0,100.1341,100.234,100.1264,100.1956,15200.0
2011-06-21 11:25:00,130.39,130.46,130.37,130.42,19700.0,100.1956,100.2494,100.1802,100.2186,19700.0
2011-06-21 11:30:00,130.41,130.52,130.4,130.52,51700.0,100.211,100.2955,100.2033,100.2955,51700.0
2011-06-21 11:35:00,130.47,130.6,130.47,130.59,24900.0,100.2571,100.357,100.2571,100.3493,24900.0
2011-06-21 11:40:00,130.6,130.6,130.52,130.53,22700.0,100.357,100.357,100.2955,100.3032,22700.0
2011-06-21 11:45:00,130.51,130.58,130.5,130.57,23500.0,100.2878,100.3416,100.2801,100.3339,23500.0
2011-06-21 11:50:00,130.56,130.57,130.44,130.45,26800.0,100.3262,100.3339,100.234,100.2417,26800.0
2011-06-21 11:55:00,130.45,130.47,130.41,130.45,13800.0,100.2417,100.2571,100.211,100.2417,13800.0
2011-06-21 12:00:00,130.46,130.47,130.39,130.39,6300.0,100.2494,100.2571,100.1956,100.1956,6300.0
2011-06-21 12:05:00,130.41,130.44,130.35,130.44,51100.0,100.211,100.234,100.1649,100.234,51100.0
2011-06-21 12:10:00,130.43,130.44,130.37,130.38,10500.0,100.2263,100.234,100.1802,100.1879,10500.0
2011-06-21 12:15:00,130.38,130.47,130.37,130.43,13100.0,100.1879,100.2571,100.1802,100.2263,13100.0
2011-06-21 12:20:00,130.44,130.53,130.44,130.45,50500.0,100.234,100.3032,100.234,100.2417,50500.0
2011-06-21 12:25:00,130.44,130.47,130.37,130.4,579700.0,100.234,100.2571,100.1802,100.2033,579700.0
2011-06-21 12:30:00,130.41,130.44,130.38,130.4,15700.0,100.211,100.234,100.1879,100.2033,15700.0
2011-06-21 12:35:00,130.39,130.4,130.32,130.38,14800.0,100.1956,100.2033,100.1418,100.1879,14800.0
2011-06-21 12:40:00,130.41,130.42,130.34,130.38,22900.0,100.211,100.2186,100.1572,100.1879,22900.0
2011-06-21 12:45:00,130.38,130.43,130.37,130.43,26300.0,100.1879,100.2263,100.1802,100.2263,26300.0
2011-06-21 12:50:00,130.43,130.46,130.38,130.43,15000.0,100.2263,100.2494,100.1879,100.2263,15000.0
2011-06-21 12:55:00,130.43,130.43,130.35,130.42,7300.0,100.2263,100.2263,100.1649,100.2186,7300.0
2011-06-21 13:00:00,130.42,130.43,130.38,130.38,40700.0,100.2186,100.2263,100.1879,100.1879,40700.0
2011-06-21 13:05:00,130.37,130.37,130.28,130.3,22100.0,100.1802,100.1802,100.1111,100.1264,22100.0
2011-06-21 13:10:00,130.29,130.32,130.2,130.3,60100.0,100.1188,100.1418,100.0496,100.1264,60100.0
2011-06-21 13:15:00,130.29,130.29,130.21,130.21,1800.0,100.1188,100.1188,100.0573,100.0573,1800.0
2011-06-21 13:20:00,130.22,130.29,130.22,130.22,18600.0,100.065,100.1188,100.065,100.065,18600.0
2011-06-21 13:25:00,130.23,130.26,130.2,130.21,22300.0,100.0726,100.0957,100.0496,100.0573,22300.0
2011-06-21 13:30:00,130.21,130.28,130.17,130.19,28900.0,100.0573,100.1111,100.0265,100.0419,28900.0
2011-06-21 13:35:00,130.19,130.23,130.15,130.16,33400.0,100.0419,100.0726,100.0112,100.0189,33400.0
2011-06-21 13:40:00,130.16,130.2,130.14,130.19,33700.0,100.0189,100.0496,100.0035,100.0419,33700.0
2011-06-21 13:45:00,130.2,130.28,130.19,130.27,3200.0,100.0496,100.1111,100.0419,100.1034,3200.0
2011-06-21 13:50:00,130.27,130.28,130.22,130.23,13400.0,100.1034,100.1111,100.065,100.0726,13400.0
2011-06-21 13:55:00,130.24,130.25,130.21,130.25,7600.0,100.0803,100.088,100.0573,100.088,7600.0
2011-06-21 14:00:00,130.26,130.31,130.26,130.31,7600.0,100.0957,100.1341,100.0957,100.1341,7600.0
2011-06-21 14:05:00,130.31,130.35,130.28,130.35,9800.0,100.1341,100.1649,100.1111,100.1649,9800.0
2011-06-21 14:10:00,130.34,130.48,130.34,130.46,19300.0,100.1572,100.2648,100.1572,100.2494,19300.0
2011-06-21 14:15:00,130.45,130.45,130.38,130.41,3500.0,100.2417,100.2417,100.1879,100.211,3500.0
2011-06-21 14:20:00,130.43,130.47,130.41,130.46,5500.0,100.2263,100.2571,100.211,100.2494,5500.0
2011-06-21 14:25:00,130.47,130.49,130.45,130.48,9700.0,100.2571,100.2724,100.2417,100.2648,9700.0
2011-06-21 14:30:00,130.48,130.55,130.46,130.54,63000.0,100.2648,100.3185,100.2494,100.3109,63000.0
2011-06-21 14:35:00,130.56,130.76,130.51,130.72,127300.0,100.3262,100.4799,100.2878,100.4492,127300.0
2011-06-21 14:40:00,130.73,130.73,130.69,130.73,44900.0,100.4569,100.4569,100.4261,100.4569,44900.0
2011-06-21 14:45:00,130.72,130.74,130.62,130.69,33100.0,100.4492,100.4645,100.3723,100.4261,33100.0
2011-06-21 14:50:00,130.69,130.7,130.6,130.65,35700.0,100.4261,100.4338,100.357,100.3954,35700.0
2011-06-21 14:55:00,130.66,130.72,130.66,130.69,46000.0,100.4031,100.4492,100.4031,100.4261,46000.0
2011-06-21 15:00:00,130.69,130.69,130.55,130.63,44300.0,100.4261,100.4261,100.3185,100.38,44300.0
2011-06-21 15:05:00,130.6,130.7,130.57,130.65,35500.0,100.357,100.4338,100.3339,100.3954,35500.0
2011-06-21 15:10:00,130.65,130.65,130.6,130.6,26000.0,100.3954,100.3954,100.357,100.357,26000.0
2011-06-21 15:15:00,130.6,130.62,130.56,130.61,36200.0,100.357,100.3723,100.3262,100.3646,36200.0
2011-06-21 15:20:00,130.6,130.63,130.57,130.59,63800.0,100.357,100.38,100.3339,100.3493,63800.0
2011-06-21 15:25:00,130.6,130.6,130.47,130.47,39300.0,100.357,100.357,100.2571,100.2571,39300.0
2011-06-21 15:30:00,130.46,130.5,130.36,130.36,62000.0,100.2494,100.2801,100.1725,100.1725,62000.0
2011-06-21 15:35:00,130.37,130.46,130.37,130.45,51500.0,100.1802,100.2494,100.1802,100.2417,51500.0
2011-06-21 15:40:00,130.44,130.44,130.32,130.36,66600.0,100.234,100.234,100.1418,100.1725,66600.0
2011-06-21 15:45:00,130.37,130.58,130.37,130.57,108600.0,100.1802,100.3416,100.1802,100.3339,108600.0
2011-06-21 15:50:00,130.59,130.64,130.55,130.55,61400.0,100.3493,100.3877,100.3185,100.3185,61400.0
2011-06-21 15:55:00,130.54,130.56,130.47,130.5,184300.0,100.3109,100.3262,100.2571,100.2801,184300.0
2011-06-22 09:30:00,130.11,130.23,130.0,130.23,163100.0,99.9804,100.0726,99.8959,100.0726,163100.0
2011-06-22 09:35:00,130.26,130.28,130.14,130.24,100100.0,100.0957,100.1111,100.0035,100.0803,100100.0
2011-06-22 09:40:00,130.25,130.41,130.18,130.39,41100.0,100.088,100.211,100.0342,100.1956,41100.0
2011-06-22 09:45:00,130.42,130.56,130.39,130.51,23900.0,100.2186,100.3262,100.1956,100.2878,23900.0
2011-06-22 09:50:00,130.5,130.5,130.42,130.45,18900.0,100.2801,100.2801,100.2186,100.2417,18900.0
2011-06-22 09:55:00,130.45,130.59,130.43,130.55,44300.0,100.2417,100.3493,100.2263,100.3185,44300.0
2011-06-22 10:00:00,130.53,130.58,130.45,130.55,37800.0,100.3032,100.3416,100.2417,100.3185,37800.0
2011-06-22 10:05:00,130.54,130.65,130.53,130.55,33000.0,100.3109,100.3954,100.3032,100.3185,33000.0
2011-06-22 10:10:00,130.55,130.55,130.44,130.44,14100.0,100.3185,100.3185,100.234,100.234,14100.0
2011-06-22 10:15:00,130.41,130.41,130.21,130.3,86200.0,100.211,100.211,100.0573,100.1264,86200.0
2011-06-22 10:20:00,130.29,130.44,130.25,130.44,25700.0,100.1188,100.234,100.088,100.234,25700.0
2011-06-22 10:25:00,130.43,130.49,130.36,130.43,13500.0,100.2263,100.2724,100.1725,100.2263,13500.0
2011-06-22 10:30:00,130.44,130.59,130.44,130.56,19200.0,100.234,100.3493,100.234,100.3262,19200.0
2011-06-22 10:35:00,130.54,130.56,130.47,130.51,13000.0,100.3109,100.3262,100.2571,100.2878,13000.0
2011-06-22 10:40:00,130.51,130.57,130.47,130.51,18700.0,100.2878,100.3339,100.2571,100.2878,18700.0
2011-06-22 10:45:00,130.53,130.6,130.5,130.56,14900.0,100.3032,100.357,100.2801,100.3262,14900.0
2011-06-22 10:50:00,130.58,130.69,130.51,130.67,18700.0,100.3416,100.4261,100.2878,100.4108,18700.0
2011-06-22 10:55:00,130.67,130.86,130.65,130.79,51900.0,100.4108,100.5568,100.3954,100.503,51900.0
2011-06-22 11:00:00,130.8,130.81,130.71,130.74,20700.0,100.5107,100.5183,100.4415,100.4645,20700.0
2011-06-22 11:05:00,130.75,130.76,130.65,130.67,21700.0,100.4722,100.4799,100.3954,100.4108,21700.0
2011-06-22 11:10:00,130.66,130.73,130.61,130.64,13800.0,100.4031,100.4569,100.3646,100.3877,13800.0
2011-06-22 11:15:00,130.64,130.73,130.62,130.71,17800.0,100.3877,100.4569,100.3723,100.4415,17800.0
2011-06-22 11:20:00,130.72,130.76,130.64,130.69,47400.0,100.4492,100.4799,100.3877,100.4261,47400.0
2011-06-22 11:25:00,130.69,130.74,130.67,130.7,53900.0,100.4261,100.4645,100.4108,100.4338,53900.0
2011-06-22 11:30:00,130.7,130.74,130.66,130.68,22600.0,100.4338,100.4645,100.4031,100.4184,22600.0
2011-06-22 11:35:00,130.67,130.74,130.65,130.74,18100.0,100.4108,100.4645,100.3954,100.4645,18100.0
2011-06-22 11:40:00,130.73,130.73,130.57,130.63,90600.0,100.4569,100.4569,100.3339,100.38,90600.0
2011-06-22 11:45:00,130.62,130.64,130.58,130.62,19100.0,100.3723,100.3877,100.3416,100.3723,19100.0
2011-06-22 11:50:00,130.62,130.64,130.55,130.59,9400.0,100.3723,100.3877,100.3185,100.3493,9400.0
2011-06-22 11:55:00,130.59,130.59,130.54,130.54,9700.0,100.3493,100.3493,100.3109,100.3109,9700.0
2011-06-22 12:00:00,130.55,130.55,130.39,130.43,24700.0,100.3185,100.3185,100.1956,100.2263,24700.0
2011-06-22 12:05:00,130.44,130.53,130.42,130.52,16000.0,100.234,100.3032,100.2186,100.2955,16000.0
2011-06-22 12:10:00,130.53,130.58,130.5,130.55,21900.0,100.3032,100.3416,100.2801,100.3185,21900.0
2011-06-22 12:15:00,130.54,130.66,130.51,130.52,17400.0,100.3109,100.4031,100.2878,100.2955,17400.0
2011-06-22 12:20:00,130.51,130.54,130.49,130.53,6400.0,100.2878,100.3109,100.2724,100.3032,6400.0
2011-06-22 12:25:00,130.52,130.58,130.44,130.58,23900.0,100.2955,100.3416,100.234,100.3416,23900.0
2011-06-22 12:30:00,130.55,130.58,130.35,130.4,38000.0,100.3185,100.3416,100.1649,100.2033,38000.0
2011-06-22 12:35:00,130.39,130.45,130.28,130.43,123400.0,100.1956,100.2417,100.1111,100.2263,123400.0
2011-06-22 12:40:00,130.44,130.58,130.38,130.57,34500.0,100.234,100.3416,100.1879,100.3339,34500.0
2011-06-22 12:45:00,130.57,130.69,130.55,130.63,32600.0,100.3339,100.4261,100.3185,100.38,32600.0
2011-06-22 12:50:00,130.64,130.77,130.64,130.68,45900.0,100.3877,100.4876,100.3877,100.4184,45900.0
2011-06-22 12:55:00,130.67,130.71,130.64,130.71,17200.0,100.4108,100.4415,100.3877,100.4415,17200.0
2011-06-22 13:00:00,130.71,130.71,130.59,130.62,16400.0,100.4415,100.4415,100.3493,100.3723,16400.0
2011-06-22 13:05:00,130.61,130.63,130.56,130.63,11800.0,100.3646,100.38,100.3262,100.38,11800.0
2011-06-22 13:10:00,130.62,130.62,130.57,130.58,21500.0,100.3723,100.3723,100.3339,100.3416,21500.0
2011-06-22 13:15:00,130.58,130.66,130.55,130.63,22300.0,100.3416,100.4031,100.3185,100.38,22300.0
2011-06-22 13:20:00,130.61,130.68,130.58,130.58,13700.0,100.3646,100.4184,100.3416,100.3416,13700.0
2011-06-22 13:25:00,130.6,130.67,130.59,130.63,9500.0,100.357,100.4108,100.3493,100.38,9500.0
2011-06-22 13:30:00,130.66,130.72,130.62,130.71,99400.0,100.4031,100.4492,100.3723,100.4415,99400.0
2011-06-22 13:35:00,130.71,130.73,130.67,130.69,11100.0,100.4415,100.4569,100.4108,100.4261,11100.0
2011-06-22 13:40:00,130.68,130.7,130.64,130.69,12100.0,100.4184,100.4338,100.3877,100.4261,12100.0
2011-06-22 13:45:00,130.68,130.7,130.65,130.7,10500.0,100.4184,100.4338,100.3954,100.4338,10500.0
2011-06-22 13:50:00,130.69,130.74,130.66,130.74,10700.0,100.4261,100.4645,100.4031,100.4645,10700.0
2011-06-22 13:55:00,130.74,130.76,130.71,130.76,11500.0,100.4645,100.4799,100.4415,100.4799,11500.0
2011-06-22 14:00:00,130.75,130.75,130.6,130.6,84900.0,100.4722,100.4722,100.357,100.357,84900.0
2011-06-22 14:05:00,130.59,130.71,130.5,130.71,96100.0,100.3493,100.4415,100.2801,100.4415,96100.0
2011-06-22 14:10:00,130.7,130.7,130.58,130.63,22200.0,100.4338,100.4338,100.3416,100.38,22200.0
2011-06-22 14:15:00,130.64,130.69,130.57,130.59,31600.0,100.3877,100.4261,100.3339,100.3493,31600.0
2011-06-22 14:20:00,130.58,130.77,130.57,130.75,20600.0,100.3416,100.4876,100.3339,100.4722,20600.0
2011-06-22 14:25:00,130.73,130.82,130.57,130.57,46500.0,100.4569,100.526,100.3339,100.3339,46500.0
2011-06-22 14:30:00,130.57,130.62,130.52,130.59,19300.0,100.3339,100.3723,100.2955,100.3493,19300.0
2011-06-22 14:35:00,130.58,130.58,130.42,130.44,55500.0,100.3416,100.3416,100.2186,100.234,55500.0
2011-06-22 14:40:00,130.46,130.5,130.3,130.34,21000.0,100.2494,100.2801,100.1264,100.1572,21000.0
2011-06-22 14:45:00,130.35,130.46,130.32,130.44,20400.0,100.1649,100.2494,100.1418,100.234,20400.0
2011-06-22 14:50:00,130.44,130.49,130.26,130.28,95800.0,100.234,100.2724,100.0957,100.1111,95800.0
2011-06-22 14:55:00,130.25,130.26,130.15,130.21,27000.0,100.088,100.0957,100.0112,100.0573,27000.0
2011-06-22 15:00:00,130.21,130.33,130.18,130.3,99800.0,100.0573,100.1495,100.0342,100.1264,99800.0
2011-06-22 15:05:00,130.28,130.4,130.21,130.39,50200.0,100.1111,100.2033,100.0573,100.1956,50200.0
2011-06-22 15:10:00,130.39,130.42,130.25,130.25,22600.0,100.1956,100.2186,100.088,100.088,22600.0
2011-06-22 15:15:00,130.26,130.31,130.2,130.3,30200.0,100.0957,100.1341,100.0496,100.1264,30200.0
2011-06-22 15:20:00,130.31,130.37,130.26,130.28,20700.0,100.1341,100.1802,100.0957,100.1111,20700.0
2011-06-22 15:25:00,130.28,130.29,130.17,130.22,26000.0,100.1111,100.1188,100.0265,100.065,26000.0
2011-06-22 15:30:00,130.22,130.22,130.01,130.07,135000.0,100.065,100.065,99.9036,99.9497,135000.0
2011-06-22 15:35:00,130.07,130.19,130.02,130.02,65700.0,99.9497,100.0419,99.9113,99.9113,65700.0
2011-06-22 15:40:00,130.01,130.06,129.85,129.85,87200.0,99.9036,99.942,99.7806,99.7806,87200.0
2011-06-22 15:45:00,129.83,129.94,129.8,129.86,86800.0,99.7653,99.8498,99.7422,99.7883,86800.0
2011-06-22 15:50:00,129.86,129.95,129.76,129.8,111200.0,99.7883,99.8575,99.7115,99.7422,111200.0
2011-06-22 15:55:00,129.79,129.79,129.64,129.72,163100.0,99.7345,99.7345,99.6193,99.6807,163100.0
2011-06-23 09:30:00,127.61,127.62,127.22,127.3,177300.0,98.5203,98.528,98.2192,98.281,177300.0
2011-06-23 09:35:00,127.28,127.49,127.21,127.38,171200.0,98.2655,98.4276,98.2115,98.3427,171200.0
2011-06-23 09:40:00,127.36,127.44,127.05,127.1,168700.0,98.3273,98.389,98.0879,98.1265,168700.0
2011-06-23 09:45:00,127.09,127.26,127.08,127.2,84100.0,98.1188,98.2501,98.1111,98.2037,84100.0
2011-06-23 09:50:00,127.2,127.22,126.8,126.84,160800.0,98.2037,98.2192,97.8949,97.9258,160800.0
2011-06-23 09:55:00,126.85,127.14,126.85,127.13,54400.0,97.9335,98.1574,97.9335,98.1497,54400.0
2011-06-23 10:00:00,127.17,127.31,127.04,127.27,73900.0,98.1806,98.2887,98.0802,98.2578,73900.0
2011-06-23 10:05:00,127.25,127.44,127.21,127.38,64300.0,98.2424,98.389,98.2115,98.3427,64300.0
2011-06-23 10:10:00,127.41,127.48,127.28,127.28,65500.0,98.3659,98.4199,98.2655,98.2655,65500.0
2011-06-23 10:15:00,127.28,127.32,127.16,127.25,29300.0,98.2655,98.2964,98.1729,98.2424,29300.0
2011-06-23 10:20:00,127.27,127.29,126.92,126.95,73800.0,98.2578,98.2732,97.9876,98.0107,73800.0
2011-06-23 10:25:00,126.93,127.17,126.83,127.15,142600.0,97.9953,98.1806,97.9181,98.1651,142600.0
2011-06-23 10:30:00,127.15,127.23,126.94,126.99,64300.0,98.1651,98.2269,98.003,98.0416,64300.0
2011-06-23 10:35:00,126.96,127.04,126.83,127.03,46300.0,98.0185,98.0802,97.9181,98.0725,46300.0
2011-06-23 10:40:00,127.0,127.06,126.88,126.97,40900.0,98.0493,98.0957,97.9567,98.0262,40900.0
2011-06-23 10:45:00,126.96,126.96,126.68,126.74,123000.0,98.0185,98.0185,97.8023,97.8486,123000.0
2011-06-23 10:50:00,126.74,126.88,126.64,126.86,44700.0,97.8486,97.9567,97.7714,97.9413,44700.0
2011-06-23 10:55:00,126.87,127.02,126.8,127.01,19700.0,97.949,98.0648,97.8949,98.0571,19700.0
2011-06-23 11:00:00,127.01,127.08,126.95,126.99,25200.0,98.0571,98.1111,98.0107,98.0416,25200.0
2011-06-23 11:05:00,126.99,127.12,126.98,127.12,18000.0,98.0416,98.142,98.0339,98.142,18000.0
2011-06-23 11:10:00,127.1,127.1,126.89,126.92,55200.0,98.1265,98.1265,97.9644,97.9876,55200.0
2011-06-23 11:15:00,126.92,127.0,126.84,126.95,27700.0,97.9876,98.0493,97.9258,98.0107,27700.0
2011-06-23 11:20:00,126.95,127.02,126.93,126.96,33600.0,98.0107,98.0648,97.9953,98.0185,33600.0
2011-06-23 11:25:00,126.94,127.18,126.93,127.16,31000.0,98.003,98.1883,97.9953,98.1729,31000.0
2011-06-23 11:30:00,127.15,127.3,127.1,127.3,23700.0,98.1651,98.281,98.1265,98.281,23700.0
2011-06-23 11:35:00,127.29,127.39,127.23,127.24,34200.0,98.2732,98.3504,98.2269,98.2346,34200.0
2011-06-23 11:40:00,127.23,127.28,127.23,127.27,12300.0,98.2269,98.2655,98.2269,98.2578,12300.0
2011-06-23 11:45:00,127.28,127.29,127.18,127.19,55900.0,98.2655,98.2732,98.1883,98.196,55900.0
2011-06-23 11:50:00,127.22,127.26,127.14,127.14,21600.0,98.2192,98.2501,98.1574,98.1574,21600.0
2011-06-23 11:55:00,127.16,127.37,127.16,127.31,26400.0,98.1729,98.335,98.1729,98.2887,26400.0
2011-06-23 12:00:00,127.31,127.49,127.31,127.47,60600.0,98.2887,98.4276,98.2887,98.4122,60600.0
2011-06-23 12:05:00,127.47,127.51,127.37,127.44,26200.0,98.4122,98.4431,98.335,98.389,26200.0
2011-06-23 12:10:00,127.42,127.44,127.36,127.41,20600.0,98.3736,98.389,98.3273,98.3659,20600.0
2011-06-23 12:15:00,127.41,127.41,127.26,127.27,46200.0,98.3659,98.3659,98.2501,98.2578,46200.0
2011-06-23 12:20:00,127.27,127.33,127.26,127.27,14200.0,98.2578,98.3041,98.2501,98.2578,14200.0
2011-06-23 12:25:00,127.25,127.25,127.08,127.12,60100.0,98.2424,98.2424,98.1111,98.142,60100.0
2011-06-23 12:30:00,127.13,127.18,127.09,127.15,357400.0,98.1497,98.1883,98.1188,98.1651,357400.0
2011-06-23 12:35:00,127.14,127.24,127.12,127.24,7900.0,98.1574,98.2346,98.142,98.2346,7900.0
2011-06-23 12:40:00,127.25,127.4,127.23,127.37,90300.0,98.2424,98.3582,98.2269,98.335,90300.0
2011-06-23 12:45:00,127.37,127.43,127.35,127.4,15700.0,98.335,98.3813,98.3196,98.3582,15700.0
2011-06-23 12:50:00,127.42,127.58,127.42,127.47,25200.0,98.3736,98.4971,98.3736,98.4122,25200.0
2011-06-23 12:55:00,127.48,127.58,127.46,127.56,15600.0,98.4199,98.4971,98.4045,98.4817,15600.0
2011-06-23 13:00:00,127.58,127.71,127.54,127.7,30000.0,98.4971,98.5975,98.4662,98.5898,30000.0
2011-06-23 13:05:00,127.7,127.82,127.7,127.72,34400.0,98.5898,98.6824,98.5898,98.6052,34400.0
2011-06-23 13:10:00,127.72,127.84,127.7,127.7,25600.0,98.6052,98.6979,98.5898,98.5898,25600.0
2011-06-23 13:15:00,127.72,127.74,127.63,127.64,44200.0,98.6052,98.6207,98.5357,98.5434,44200.0
2011-06-23 13:20:00,127.65,127.72,127.6,127.62,7200.0,98.5512,98.6052,98.5126,98.528,7200.0
2011-06-23 13:25:00,127.65,127.78,127.65,127.73,9500.0,98.5512,98.6515,98.5512,98.6129,9500.0
2011-06-23 13:30:00,127.74,127.96,127.74,127.95,9500.0,98.6207,98.7905,98.6207,98.7828,9500.0
2011-06-23 13:35:00,127.96,127.99,127.85,127.86,22600.0,98.7905,98.8137,98.7056,98.7133,22600.0
2011-06-23 13:40:00,127.86,127.87,127.75,127.75,82500.0,98.7133,98.721,98.6284,98.6284,82500.0
2011-06-23 13:45:00,127.72,127.79,127.71,127.72,7700.0,98.6052,98.6593,98.5975,98.6052,7700.0
2011-06-23 13:50:00,127.72,127.72,127.55,127.56,18500.0,98.6052,98.6052,98.474,98.4817,18500.0
2011-06-23 13:55:00,127.62,127.75,127.62,127.73,14400.0,98.528,98.6284,98.528,98.6129,14400.0
2011-06-23 14:00:00,127.75,127.77,127.48,127.5,101200.0,98.6284,98.6438,98.4199,98.4354,101200.0
2011-06-23 14:05:00,127.49,127.6,127.47,127.59,40300.0,98.4276,98.5126,98.4122,98.5048,40300.0
2011-06-23 14:10:00,127.59,127.67,127.47,127.49,19300.0,98.5048,98.5666,98.4122,98.4276,19300.0
2011-06-23 14:15:00,127.45,127.45,127.35,127.41,12500.0,98.3968,98.3968,98.3196,98.3659,12500.0
2011-06-23 14:20:00,127.4,127.45,127.33,127.43,27200.0,98.3582,98.3968,98.3041,98.3813,27200.0
2011-06-23 14:25:00,127.44,127.5,127.38,127.43,28600.0,98.389,98.4354,98.3427,98.3813,28600.0
2011-06-23 14:30:00,127.44,127.54,127.42,127.51,76100.0,98.389,98.4662,98.3736,98.4431,76100.0
2011-06-23 14:35:00,127.49,127.49,127.25,127.25,45000.0,98.4276,98.4276,98.2424,98.2424,45000.0
2011-06-23 14:40:00,127.26,127.29,127.21,127.27,10300.0,98.2501,98.2732,98.2115,98.2578,10300.0
2011-06-23 14:45:00,127.26,127.3,127.1,127.19,38300.0,98.2501,98.281,98.1265,98.196,38300.0
2011-06-23 14:50:00,127.19,127.3,127.15,127.25,9100.0,98.196,98.281,98.1651,98.2424,9100.0
2011-06-23 14:55:00,127.24,128.27,127.24,128.27,350900.0,98.2346,99.0298,98.2346,99.0298,350900.0
2011-06-23 15:00:00,128.28,128.28,127.75,127.82,212300.0,99.0376,99.0376,98.6284,98.6824,212300.0
2011-06-23 15:05:00,127.94,128.4,127.8,128.26,131000.0,98.7751,99.1302,98.667,99.0221,131000.0
2011-06-23 15:10:00,128.25,128.44,128.12,128.37,40500.0,99.0144,99.1611,98.914,99.107,40500.0
2011-06-23 15:15:00,128.4,128.68,128.37,128.48,82000.0,99.1302,99.3464,99.107,99.192,82000.0
2011-06-23 15:20:00,128.43,128.59,128.26,128.52,119000.0,99.1534,99.2769,99.0221,99.2228,119000.0
2011-06-23 15:25:00,128.52,128.56,128.19,128.19,62700.0,99.2228,99.2537,98.9681,98.9681,62700.0
2011-06-23 15:30:00,128.2,128.25,127.81,128.04,133800.0,98.9758,99.0144,98.6747,98.8523,133800.0
2011-06-23 15:35:00,128.04,128.24,127.94,127.99,118300.0,98.8523,99.0067,98.7751,98.8137,118300.0
2011-06-23 15:40:00,127.98,128.29,127.98,128.06,108000.0,98.8059,99.0453,98.8059,98.8677,108000.0
2011-06-23 15:45:00,128.05,128.51,128.0,128.47,192600.0,98.86,99.2151,98.8214,99.1842,192600.0
2011-06-23 15:50:00,128.47,128.69,128.45,128.66,136800.0,99.1842,99.3541,99.1688,99.3309,136800.0
2011-06-23 15:55:00,128.68,128.82,128.68,128.78,182800.0,99.3464,99.4545,99.3464,99.4236,182800.0
2011-06-24 09:30:00,128.74,128.82,128.49,128.59,91200.0,99.3927,99.4545,99.1997,99.2769,91200.0
2011-06-24 09:35:00,128.6,128.63,128.42,128.61,28600.0,99.2846,99.3078,99.1456,99.2923,28600.0
2011-06-24 09:40:00,128.64,128.68,128.45,128.46,40800.0,99.3155,99.3464,99.1688,99.1765,40800.0
2011-06-24 09:45:00,128.47,128.55,128.29,128.36,20200.0,99.1842,99.246,99.0453,99.0993,20200.0
2011-06-24 09:50:00,128.34,128.34,128.16,128.27,56400.0,99.0839,99.0839,98.9449,99.0298,56400.0
2011-06-24 09:55:00,128.28,128.44,128.21,128.32,30900.0,99.0376,99.1611,98.9835,99.0684,30900.0
2011-06-24 10:00:00,128.31,128.41,128.17,128.25,139500.0,99.0607,99.1379,98.9526,99.0144,139500.0
2011-06-24 10:05:00,128.25,128.28,128.06,128.13,39300.0,99.0144,99.0376,98.8677,98.9217,39300.0
2011-06-24 10:10:00,128.13,128.13,127.67,127.76,117400.0,98.9217,98.9217,98.5666,98.6361,117400.0
2011-06-24 10:15:00,127.73,127.82,127.68,127.77,46100.0,98.6129,98.6824,98.5743,98.6438,46100.0
2011-06-24 10:20:00,127.76,127.84,127.69,127.75,56200.0,98.6361,98.6979,98.582,98.6284,56200.0
2011-06-24 10:25:00,127.71,127.71,127.51,127.67,34100.0,98.5975,98.5975,98.4431,98.5666,34100.0
2011-06-24 10:30:00,127.65,127.89,127.54,127.88,51500.0,98.5512,98.7365,98.4662,98.7287,51500.0
2011-06-24 10:35:00,127.86,127.94,127.8,127.86,33100.0,98.7133,98.7751,98.667,98.7133,33100.0
2011-06-24 10:40:00,127.86,127.92,127.71,127.71,32500.0,98.7133,98.7596,98.5975,98.5975,32500.0
2011-06-24 10:45:00,127.71,127.75,127.49,127.58,44100.0,98.5975,98.6284,98.4276,98.4971,44100.0
2011-06-24 10:50:00,127.56,127.61,127.41,127.61,41100.0,98.4817,98.5203,98.3659,98.5203,41100.0
2011-06-24 10:55:00,127.61,127.63,127.49,127.6,39800.0,98.5203,98.5357,98.4276,98.5126,39800.0
2011-06-24 11:00:00,127.61,127.73,127.61,127.73,55100.0,98.5203,98.6129,98.5203,98.6129,55100.0
2011-06-24 11:05:00,127.71,127.71,127.51,127.65,45500.0,98.5975,98.5975,98.4431,98.5512,45500.0
2011-06-24 11:10:00,127.66,127.66,127.39,127.57,97100.0,98.5589,98.5589,98.3504,98.4894,97100.0
2011-06-24 11:15:00,127.56,127.75,127.56,127.75,42700.0,98.4817,98.6284,98.4817,98.6284,42700.0
2011-06-24 11:20:00,127.73,127.77,127.67,127.74,51500.0,98.6129,98.6438,98.5666,98.6207,51500.0
2011-06-24 11:25:00,127.75,127.77,127.59,127.76,50100.0,98.6284,98.6438,98.5048,98.6361,50100.0
2011-06-24 11:30:00,127.76,127.79,127.65,127.69,33400.0,98.6361,98.6593,98.5512,98.582,33400.0
2011-06-24 11:35:00,127.72,127.81,127.71,127.78,271300.0,98.6052,98.6747,98.5975,98.6515,271300.0
2011-06-24 11:40:00,127.78,127.89,127.72,127.89,47800.0,98.6515,98.7365,98.6052,98.7365,47800.0
2011-06-24 11:45:00,127.9,127.94,127.87,127.88,45600.0,98.7442,98.7751,98.721,98.7287,45600.0
2011-06-24 11:50:00,127.87,127.87,127.81,127.82,43400.0,98.721,98.721,98.6747,98.6824,43400.0
2011-06-24 11:55:00,127.81,127.82,127.67,127.74,95800.0,98.6747,98.6824,98.5666,98.6207,95800.0
2011-06-24 12:00:00,127.74,127.9,127.73,127.87,100500.0,98.6207,98.7442,98.6129,98.721,100500.0
2011-06-24 12:05:00,127.87,127.87,127.65,127.67,88800.0,98.721,98.721,98.5512,98.5666,88800.0
2011-06-24 12:10:00,127.68,127.68,127.6,127.63,82600.0,98.5743,98.5743,98.5126,98.5357,82600.0
2011-06-24 12:15:00,127.63,127.72,127.62,127.67,91300.0,98.5357,98.6052,98.528,98.5666,91300.0
2011-06-24 12:20:00,127.67,127.72,127.6,127.62,124600.0,98.5666,98.6052,98.5126,98.528,124600.0
2011-06-24 12:25:00,127.62,127.67,127.58,127.66,37800.0,98.528,98.5666,98.4971,98.5589,37800.0
2011-06-24 12:30:00,127.65,127.75,127.65,127.75,21300.0,98.5512,98.6284,98.5512,98.6284,21300.0
2011-06-24 12:35:00,127.77,127.81,127.73,127.73,11200.0,98.6438,98.6747,98.6129,98.6129,11200.0
2011-06-24 12:40:00,127.74,127.74,127.64,127.65,26200.0,98.6207,98.6207,98.5434,98.5512,26200.0
2011-06-24 12:45:00,127.6,127.6,127.45,127.45,22900.0,98.5126,98.5126,98.3968,98.3968,22900.0
2011-06-24 12:50:00,127.45,127.53,127.3,127.39,45100.0,98.3968,98.4585,98.281,98.3504,45100.0
2011-06-24 12:55:00,127.4,127.46,127.39,127.45,6900.0,98.3582,98.4045,98.3504,98.3968,6900.0
2011-06-24 13:00:00,127.46,127.48,127.23,127.31,30900.0,98.4045,98.4199,98.2269,98.2887,30900.0
2011-06-24 13:05:00,127.3,127.4,127.25,127.4,38500.0,98.281,98.3582,98.2424,98.3582,38500.0
2011-06-24 13:10:00,127.4,127.48,127.33,127.43,16900.0,98.3582,98.4199,98.3041,98.3813,16900.0
2011-06-24 13:15:00,127.42,127.45,127.4,127.44,9500.0,98.3736,98.3968,98.3582,98.389,9500.0
2011-06-24 13:20:00,127.44,127.53,127.41,127.52,6800.0,98.389,98.4585,98.3659,98.4508,6800.0
2011-06-24 13:25:00,127.52,127.61,127.52,127.56,14700.0,98.4508,98.5203,98.4508,98.4817,14700.0
2011-06-24 13:30:00,127.56,127.56,127.44,127.46,9300.0,98.4817,98.4817,98.389,98.4045,9300.0
2011-06-24 13:35:00,127.46,127.74,127.44,127.7,89900.0,98.4045,98.6207,98.389,98.5898,89900.0
2011-06-24 13:40:00,127.71,127.78,127.62,127.69,33900.0,98.5975,98.6515,98.528,98.582,33900.0
2011-06-24 13:45:00,127.69,127.77,127.69,127.74,39700.0,98.582,98.6438,98.582,98.6207,39700.0
2011-06-24 13:50:00,127.74,127.81,127.72,127.73,19200.0,98.6207,98.6747,98.6052,98.6129,19200.0
2011-06-24 13:55:00,127.71,127.71,127.62,127.68,45200.0,98.5975,98.5975,98.528,98.5743,45200.0
2011-06-24 14:00:00,127.69,127.71,127.51,127.51,19500.0,98.582,98.5975,98.4431,98.4431,19500.0
2011-06-24 14:05:00,127.5,127.5,127.41,127.43,18100.0,98.4354,98.4354,98.3659,98.3813,18100.0
2011-06-24 14:10:00,127.44,127.51,127.36,127.36,67400.0,98.389,98.4431,98.3273,98.3273,67400.0
2011-06-24 14:15:00,127.38,127.54,127.36,127.53,11800.0,98.3427,98.4662,98.3273,98.4585,11800.0
2011-06-24 14:20:00,127.53,127.6,127.43,127.6,22200.0,98.4585,98.5126,98.3813,98.5126,22200.0
2011-06-24 14:25:00,127.59,127.6,127.51,127.56,10100.0,98.5048,98.5126,98.4431,98.4817,10100.0
2011-06-24 14:30:00,127.57,127.59,127.49,127.49,16200.0,98.4894,98.5048,98.4276,98.4276,16200.0
2011-06-24 14:35:00,127.49,127.51,127.35,127.41,29700.0,98.4276,98.4431,98.3196,98.3659,29700.0
2011-06-24 14:40:00,127.42,127.56,127.41,127.55,9000.0,98.3736,98.4817,98.3659,98.474,9000.0
2011-06-24 14:45:00,127.54,127.65,127.5,127.5,16700.0,98.4662,98.5512,98.4354,98.4354,16700.0
2011-06-24 14:50:00,127.51,127.6,127.51,127.59,9500.0,98.4431,98.5126,98.4431,98.5048,9500.0
2011-06-24 14:55:00,127.59,127.59,127.38,127.41,31500.0,98.5048,98.5048,98.3427,98.3659,31500.0
2011-06-24 15:00:00,127.43,127.44,127.35,127.35,19800.0,98.3813,98.389,98.3196,98.3196,19800.0
2011-06-24 15:05:00,127.35,127.37,127.29,127.31,8700.0,98.3196,98.335,98.2732,98.2887,8700.0
2011-06-24 15:10:00,127.31,127.36,127.27,127.33,15400.0,98.2887,98.3273,98.2578,98.3041,15400.0
2011-06-24 15:15:00,127.33,127.42,127.33,127.34,16100.0,98.3041,98.3736,98.3041,98.3118,16100.0
2011-06-24 15:20:00,127.33,127.33,127.2,127.22,23000.0,98.3041,98.3041,98.2037,98.2192,23000.0
2011-06-24 15:25:00,127.22,127.3,127.21,127.25,13000.0,98.2192,98.281,98.2115,98.2424,13000.0
2011-06-24 15:30:00,127.23,127.46,127.23,127.46,16900.0,98.2269,98.4045,98.2269,98.4045,16900.0
2011-06-24 15:35:00,127.47,127.47,127.34,127.37,43800.0,98.4122,98.4122,98.3118,98.335,43800.0
2011-06-24 15:40:00,127.37,127.45,127.31,127.35,40800.0,98.335,98.3968,98.2887,98.3196,40800.0
2011-06-24 15:45:00,127.36,127.36,127.13,127.21,69500.0,98.3273,98.3273,98.1497,98.2115,69500.0
2011-06-24 15:50:00,127.2,127.24,127.08,127.2,95400.0,98.2037,98.2346,98.1111,98.2037,95400.0
2011-06-24 15:55:00,127.2,127.37,127.19,127.29,557700.0,98.2037,98.335,98.196,98.2732,557700.0
2011-06-27 09:30:00,127.34,127.41,127.23,127.26,83800.0,98.3118,98.3659,98.2269,98.2501,83800.0
2011-06-27 09:35:00,127.24,127.29,127.11,127.19,57800.0,98.2346,98.2732,98.1343,98.196,57800.0
2011-06-27 09:40:00,127.2,127.64,127.15,127.61,72700.0,98.2037,98.5434,98.1651,98.5203,72700.0
2011-06-27 09:45:00,127.6,127.7,127.57,127.67,26100.0,98.5126,98.5898,98.4894,98.5666,26100.0
2011-06-27 09:50:00,127.71,127.82,127.67,127.74,49600.0,98.5975,98.6824,98.5666,98.6207,49600.0
2011-06-27 09:55:00,127.76,127.78,127.63,127.65,19600.0,98.6361,98.6515,98.5357,98.5512,19600.0
2011-06-27 10:00:00,127.64,127.78,127.61,127.75,13500.0,98.5434,98.6515,98.5203,98.6284,13500.0
2011-06-27 10:05:00,127.74,127.74,127.6,127.62,9600.0,98.6207,98.6207,98.5126,98.528,9600.0
2011-06-27 10:10:00,127.62,127.8,127.62,127.8,10700.0,98.528,98.667,98.528,98.667,10700.0
2011-06-27 10:15:00,127.81,127.99,127.72,127.99,42300.0,98.6747,98.8137,98.6052,98.8137,42300.0
2011-06-27 10:20:00,127.99,128.09,127.94,128.06,45600.0,98.8137,98.8909,98.7751,98.8677,45600.0
2011-06-27 10:25:00,128.07,128.21,128.07,128.21,30200.0,98.8754,98.9835,98.8754,98.9835,30200.0
2011-06-27 10:30:00,128.22,128.26,128.06,128.06,16600.0,98.9912,99.0221,98.8677,98.8677,16600.0
2011-06-27 10:35:00,128.07,128.13,128.01,128.02,42800.0,98.8754,98.9217,98.8291,98.8368,42800.0
2011-06-27 10:40:00,128.02,128.18,128.0,128.16,22300.0,98.8368,98.9604,98.8214,98.9449,22300.0
2011-06-27 10:45:00,128.17,128.22,128.13,128.15,55100.0,98.9526,98.9912,98.9217,98.9372,55100.0
2011-06-27 10:50:00,128.17,128.21,128.06,128.1,32000.0,98.9526,98.9835,98.8677,98.8986,32000.0
2011-06-27 10:55:00,128.12,128.16,128.1,128.12,9400.0,98.914,98.9449,98.8986,98.914,9400.0
2011-06-27 11:00:00,128.13,128.22,128.11,128.17,41100.0,98.9217,98.9912,98.9063,98.9526,41100.0
2011-06-27 11:05:00,128.17,128.17,128.0,128.01,42600.0,98.9526,98.9526,98.8214,98.8291,42600.0
2011-06-27 11:10:00,128.0,128.05,127.96,128.03,5200.0,98.8214,98.86,98.7905,98.8445,5200.0
2011-06-27 11:15:00,128.03,128.04,127.88,127.88,9800.0,98.8445,98.8523,98.7287,98.7287,9800.0
2011-06-27 11:20:00,127.87,127.96,127.86,127.91,56400.0,98.721,98.7905,98.7133,98.7519,56400.0
2011-06-27 11:25:00,127.92,128.01,127.91,127.96,4500.0,98.7596,98.8291,98.7519,98.7905,4500.0
2011-06-27 11:30:00,127.96,128.0,127.9,128.0,7400.0,98.7905,98.8214,98.7442,98.8214,7400.0
2011-06-27 11:35:00,128.01,128.09,128.0,128.07,5100.0,98.8291,98.8909,98.8214,98.8754,5100.0
2011-06-27 11:40:00,128.06,128.1,128.03,128.05,9000.0,98.8677,98.8986,98.8445,98.86,9000.0
2011-06-27 11:45:00,128.05,128.22,128.05,128.22,30900.0,98.86,98.9912,98.86,98.9912,30900.0
2011-06-27 11:50:00,128.21,128.32,128.18,128.25,90200.0,98.9835,99.0684,98.9604,99.0144,90200.0
2011-06-27 11:55:00,128.26,128.31,128.23,128.3,58900.0,99.0221,99.0607,98.999,99.053,58900.0
2011-06-27 12:00:00,128.32,128.39,128.3,128.3,11300.0,99.0684,99.1225,99.053,99.053,11300.0
2011-06-27 12:05:00,128.3,128.35,128.26,128.31,10000.0,99.053,99.0916,99.0221,99.0607,10000.0
2011-06-27 12:10:00,128.29,128.32,128.28,128.3,3300.0,99.0453,99.0684,99.0376,99.053,3300.0
2011-06-27 12:15:00,128.31,128.32,128.18,128.2,27900.0,99.0607,99.0684,98.9604,98.9758,27900.0
2011-06-27 12:20:00,128.21,128.24,128.19,128.19,7000.0,98.9835,99.0067,98.9681,98.9681,7000.0
2011-06-27 12:25:00,128.19,128.28,128.19,128.27,6800.0,98.9681,99.0376,98.9681,99.0298,6800.0
2011-06-27 12:30:00,128.25,128.27,128.22,128.24,4200.0,99.0144,99.0298,98.9912,99.0067,4200.0
2011-06-27 12:35:00,128.23,128.27,128.2,128.26,113400.0,98.999,99.0298,98.9758,99.0221,113400.0
2011-06-27 12:40:00,128.22,128.32,128.22,128.31,3500.0,98.9912,99.0684,98.9912,99.0607,3500.0
2011-06-27 12:45:00,128.32,128.33,128.24,128.27,2900.0,99.0684,99.0762,99.0067,99.0298,2900.0
2011-06-27 12:50:00,128.29,128.3,128.28,128.3,3400.0,99.0453,99.053,99.0376,99.053,3400.0
2011-06-27 12:55:00,128.29,128.29,128.19,128.22,6300.0,99.0453,99.0453,98.9681,98.9912,6300.0
2011-06-27 13:00:00,128.2,128.31,128.2,128.29,11100.0,98.9758,99.0607,98.9758,99.0453,11100.0
2011-06-27 13:05:00,128.31,128.31,128.27,128.29,1300.0,99.0607,99.0607,99.0298,99.0453,1300.0
2011-06-27 13:10:00,128.29,128.36,128.27,128.36,3700.0,99.0453,99.0993,99.0298,99.0993,3700.0
2011-06-27 13:15:00,128.36,128.38,128.32,128.35,7300.0,99.0993,99.1148,99.0684,99.0916,7300.0
2011-06-27 13:20:00,128.34,128.35,128.21,128.25,16400.0,99.0839,99.0916,98.9835,99.0144,16400.0
2011-06-27 13:25:00,128.25,128.25,128.11,128.12,5400.0,99.0144,99.0144,98.9063,98.914,5400.0
2011-06-27 13:30:00,128.12,128.15,128.07,128.13,34400.0,98.914,98.9372,98.8754,98.9217,34400.0
2011-06-27 13:35:00,128.15,128.19,128.12,128.12,8200.0,98.9372,98.9681,98.914,98.914,8200.0
2011-06-27 13:40:00,128.13,128.16,128.05,128.13,13600.0,98.9217,98.9449,98.86,98.9217,13600.0
2011-06-27 13:45:00,128.15,128.18,128.1,128.15,14100.0,98.9372,98.9604,98.8986,98.9372,14100.0
2011-06-27 13:50:00,128.14,128.31,128.14,128.27,13100.0,98.9295,99.0607,98.9295,99.0298,13100.0
2011-06-27 13:55:00,128.26,128.28,128.21,128.22,17800.0,99.0221,99.0376,98.9835,98.9912,17800.0
2011-06-27 14:00:00,128.25,128.59,128.25,128.54,164200.0,99.0144,99.2769,99.0144,99.2383,164200.0
2011-06-27 14:05:00,128.55,128.68,128.54,128.67,39800.0,99.246,99.3464,99.2383,99.3387,39800.0
2011-06-27 14:10:00,128.66,128.79,128.62,128.71,19700.0,99.3309,99.4313,99.3,99.3695,19700.0
2011-06-27 14:15:00,128.72,128.74,128.68,128.7,10700.0,99.3773,99.3927,99.3464,99.3618,10700.0
2011-06-27 14:20:00,128.69,128.75,128.66,128.69,15600.0,99.3541,99.4004,99.3309,99.3541,15600.0
2011-06-27 14:25:00,128.67,128.79,128.66,128.74,34400.0,99.3387,99.4313,99.3309,99.3927,34400.0
2011-06-27 14:30:00,128.76,128.83,128.73,128.79,256700.0,99.4081,99.4622,99.385,99.4313,256700.0
2011-06-27 14:35:00,128.78,128.86,128.78,128.82,767800.0,99.4236,99.4853,99.4236,99.4545,767800.0
2011-06-27 14:40:00,128.83,128.86,128.76,128.79,11800.0,99.4622,99.4853,99.4081,99.4313,11800.0
2011-06-27 14:45:00,128.8,128.89,128.75,128.82,144500.0,99.439,99.5085,99.4004,99.4545,144500.0
2011-06-27 14:50:00,128.82,128.84,128.74,128.74,12800.0,99.4545,99.4699,99.3927,99.3927,12800.0
2011-06-27 14:55:00,128.73,128.75,128.71,128.71,12400.0,99.385,99.4004,99.3695,99.3695,12400.0
2011-06-27 15:00:00,128.72,128.78,128.72,128.77,11000.0,99.3773,99.4236,99.3773,99.4159,11000.0
2011-06-27 15:05:00,128.77,128.78,128.64,128.64,23600.0,99.4159,99.4236,99.3155,99.3155,23600.0
2011-06-27 15:10:00,128.64,128.74,128.64,128.74,9000.0,99.3155,99.3927,99.3155,99.3927,9000.0
2011-06-27 15:15:00,128.75,128.75,128.65,128.72,6500.0,99.4004,99.4004,99.3232,99.3773,6500.0
2011-06-27 15:20:00,128.75,128.85,128.75,128.82,26000.0,99.4004,99.4776,99.4004,99.4545,26000.0
2011-06-27 15:25:00,128.8,128.82,128.72,128.72,23300.0,99.439,99.4545,99.3773,99.3773,23300.0
2011-06-27 15:30:00,128.72,128.79,128.66,128.71,20500.0,99.3773,99.4313,99.3309,99.3695,20500.0
2011-06-27 15:35:00,128.74,128.74,128.62,128.64,18000.0,99.3927,99.3927,99.3,99.3155,18000.0
2011-06-27 15:40:00,128.63,128.69,128.57,128.66,21200.0,99.3078,99.3541,99.2614,99.3309,21200.0
2011-06-27 15:45:00,128.65,128.65,128.52,128.56,49000.0,99.3232,99.3232,99.2228,99.2537,49000.0
2011-06-27 15:50:00,128.56,128.57,128.5,128.52,22300.0,99.2537,99.2614,99.2074,99.2228,22300.0
2011-06-27 15:55:00,128.51,128.53,128.36,128.4,92500.0,99.2151,99.2306,99.0993,99.1302,92500.0
2011-06-28 09:30:00,128.89,128.9,128.77,128.8,100000.0,99.5085,99.5162,99.4159,99.439,100000.0
2011-06-28 09:35:00,128.8,128.96,128.72,128.96,51800.0,99.439,99.5625,99.3773,99.5625,51800.0
2011-06-28 09:40:00,128.98,129.2,128.93,129.19,47800.0,99.578,99.7478,99.5394,99.7401,47800.0
2011-06-28 09:45:00,129.2,129.27,129.11,129.13,66500.0,99.7478,99.8019,99.6783,99.6938,66500.0
2011-06-28 09:50:00,129.13,129.23,129.04,129.09,49700.0,99.6938,99.771,99.6243,99.6629,49700.0
2011-06-28 09:55:00,129.09,129.21,129.05,129.17,44600.0,99.6629,99.7556,99.632,99.7247,44600.0
2011-06-28 10:00:00,129.18,129.35,129.13,129.34,37200.0,99.7324,99.8636,99.6938,99.8559,37200.0
2011-06-28 10:05:00,129.34,129.35,129.22,129.29,42300.0,99.8559,99.8636,99.7633,99.8173,42300.0
2011-06-28 10:10:00,129.3,129.44,129.27,129.37,49100.0,99.825,99.9331,99.8019,99.8791,49100.0
2011-06-28 10:15:00,129.37,129.45,129.31,129.33,34900.0,99.8791,99.9408,99.8328,99.8482,34900.0
2011-06-28 10:20:00,129.31,129.35,129.25,129.35,36500.0,99.8328,99.8636,99.7864,99.8636,36500.0
2011-06-28 10:25:00,129.36,129.5,129.31,129.48,44400.0,99.8714,99.9794,99.8328,99.964,44400.0
2011-06-28 10:30:00,129.49,129.68,129.49,129.58,78100.0,99.9717,100.1184,99.9717,100.0412,78100.0
2011-06-28 10:35:00,129.59,129.6,129.5,129.54,49500.0,100.0489,100.0567,99.9794,100.0103,49500.0
2011-06-28 10:40:00,129.54,129.59,129.49,129.57,53900.0,100.0103,100.0489,99.9717,100.0335,53900.0
2011-06-28 10:45:00,129.55,129.58,129.48,129.49,39900.0,100.018,100.0412,99.964,99.9717,39900.0
2011-06-28 10:50:00,129.49,129.52,129.46,129.46,36300.0,99.9717,99.9949,99.9486,99.9486,36300.0
2011-06-28 10:55:00,129.46,129.54,129.42,129.43,23700.0,99.9486,100.0103,99.9177,99.9254,23700.0
2011-06-28 11:00:00,129.44,129.44,129.34,129.36,36700.0,99.9331,99.9331,99.8559,99.8714,36700.0
2011-06-28 11:05:00,129.36,129.44,129.35,129.42,41500.0,99.8714,99.9331,99.8636,99.9177,41500.0
2011-06-28 11:10:00,129.42,129.45,129.35,129.42,51200.0,99.9177,99.9408,99.8636,99.9177,51200.0
2011-06-28 11:15:00,129.43,129.48,129.41,129.41,95500.0,99.9254,99.964,99.91,99.91,95500.0
2011-06-28 11:20:00,129.41,129.52,129.41,129.51,28800.0,99.91,99.9949,99.91,99.9872,28800.0
2011-06-28 11:25:00,129.51,129.53,129.42,129.43,65000.0,99.9872,100.0026,99.9177,99.9254,65000.0
2011-06-28 11:30:00,129.44,129.49,129.43,129.47,61700.0,99.9331,99.9717,99.9254,99.9563,61700.0
2011-06-28 11:35:00,129.48,129.49,129.42,129.42,18000.0,99.964,99.9717,99.9177,99.9177,18000.0
2011-06-28 11:40:00,129.43,129.47,129.4,129.46,118300.0,99.9254,99.9563,99.9022,99.9486,118300.0
2011-06-28 11:45:00,129.44,129.59,129.44,129.52,26100.0,99.9331,100.0489,99.9331,99.9949,26100.0
2011-06-28 11:50:00,129.53,129.55,129.5,129.52,26600.0,100.0026,100.018,99.9794,99.9949,26600.0
2011-06-28 11:55:00,129.52,129.55,129.46,129.54,59100.0,99.9949,100.018,99.9486,100.0103,59100.0
2011-06-28 12:00:00,129.54,129.72,129.52,129.69,38300.0,100.0103,100.1493,99.9949,100.1261,38300.0
2011-06-28 12:05:00,129.7,129.7,129.6,129.6,18300.0,100.1339,100.1339,100.0567,100.0567,18300.0
2011-06-28 12:10:00,129.6,129.62,129.59,129.62,15100.0,100.0567,100.0721,100.0489,100.0721,15100.0
2011-06-28 12:15:00,129.62,129.69,129.62,129.66,35700.0,100.0721,100.1261,100.0721,100.103,35700.0
2011-06-28 12:20:00,129.65,129.68,129.6,129.6,14000.0,100.0953,100.1184,100.0567,100.0567,14000.0
2011-06-28 12:25:00,129.61,129.63,129.57,129.59,26200.0,100.0644,100.0798,100.0335,100.0489,26200.0
2011-06-28 12:30:00,129.59,129.64,129.55,129.58,22000.0,100.0489,100.0875,100.018,100.0412,22000.0
2011-06-28 12:35:00,129.59,129.67,129.58,129.62,13700.0,100.0489,100.1107,100.0412,100.0721,13700.0
2011-06-28 12:40:00,129.62,129.66,129.54,129.59,31200.0,100.0721,100.103,100.0103,100.0489,31200.0
2011-06-28 12:45:00,129.6,129.66,129.6,129.64,24300.0,100.0567,100.103,100.0567,100.0875,24300.0
2011-06-28 12:50:00,129.64,129.65,129.58,129.64,14700.0,100.0875,100.0953,100.0412,100.0875,14700.0
2011-06-28 12:55:00,129.62,129.71,129.62,129.69,15900.0,100.0721,100.1416,100.0721,100.1261,15900.0
2011-06-28 13:00:00,129.68,129.78,129.64,129.76,22200.0,100.1184,100.1956,100.0875,100.1802,22200.0
2011-06-28 13:05:00,129.76,129.84,129.72,129.76,30300.0,100.1802,100.2419,100.1493,100.1802,30300.0
2011-06-28 13:10:00,129.75,129.79,129.71,129.72,24400.0,100.1725,100.2033,100.1416,100.1493,24400.0
2011-06-28 13:15:00,129.72,129.75,129.68,129.72,16700.0,100.1493,100.1725,100.1184,100.1493,16700.0
2011-06-28 13:20:00,129.73,129.74,129.69,129.7,31400.0,100.157,100.1647,100.1261,100.1339,31400.0
2011-06-28 13:25:00,129.72,129.78,129.72,129.77,14500.0,100.1493,100.1956,100.1493,100.1879,14500.0
2011-06-28 13:30:00,129.77,129.78,129.62,129.64,25800.0,100.1879,100.1956,100.0721,100.0875,25800.0
2011-06-28 13:35:00,129.63,129.72,129.6,129.71,25300.0,100.0798,100.1493,100.0567,100.1416,25300.0
2011-06-28 13:40:00,129.69,129.71,129.65,129.68,22900.0,100.1261,100.1416,100.0953,100.1184,22900.0
2011-06-28 13:45:00,129.68,129.82,129.68,129.8,18100.0,100.1184,100.2265,100.1184,100.2111,18100.0
2011-06-28 13:50:00,129.8,129.8,129.73,129.79,19500.0,100.2111,100.2111,100.157,100.2033,19500.0
2011-06-28 13:55:00,129.78,129.83,129.77,129.79,18100.0,100.1956,100.2342,100.1879,100.2033,18100.0
2011-06-28 14:00:00,129.77,129.85,129.76,129.79,19200.0,100.1879,100.2497,100.1802,100.2033,19200.0
2011-06-28 14:05:00,129.8,129.82,129.7,129.74,33200.0,100.2111,100.2265,100.1339,100.1647,33200.0
2011-06-28 14:10:00,129.74,129.77,129.71,129.72,20500.0,100.1647,100.1879,100.1416,100.1493,20500.0
2011-06-28 14:15:00,129.73,129.8,129.73,129.79,17900.0,100.157,100.2111,100.157,100.2033,17900.0
2011-06-28 14:20:00,129.8,129.84,129.77,129.77,23200.0,100.2111,100.2419,100.1879,100.1879,23200.0
2011-06-28 14:25:00,129.78,129.93,129.78,129.93,37600.0,100.1956,100.3114,100.1956,100.3114,37600.0
2011-06-28 14:30:00,129.93,129.97,129.9,129.96,37900.0,100.3114,100.3423,100.2883,100.3346,37900.0
2011-06-28 14:35:00,129.96,130.05,129.96,130.04,44100.0,100.3346,100.4041,100.3346,100.3963,44100.0
2011-06-28 14:40:00,130.03,130.03,129.94,129.95,36100.0,100.3886,100.3886,100.3191,100.3269,36100.0
2011-06-28 14:45:00,129.96,129.96,129.89,129.94,36000.0,100.3346,100.3346,100.2805,100.3191,36000.0
2011-06-28 14:50:00,129.93,129.93,129.85,129.89,35700.0,100.3114,100.3114,100.2497,100.2805,35700.0
2011-06-28 14:55:00,129.9,129.96,129.87,129.93,28800.0,100.2883,100.3346,100.2651,100.3114,28800.0
2011-06-28 15:00:00,129.93,129.97,129.89,129.95,40300.0,100.3114,100.3423,100.2805,100.3269,40300.0
2011-06-28 15:05:00,129.95,130.0,129.9,129.94,46600.0,100.3269,100.3655,100.2883,100.3191,46600.0
2011-06-28 15:10:00,129.94,129.94,129.85,129.85,54300.0,100.3191,100.3191,100.2497,100.2497,54300.0
2011-06-28 15:15:00,129.84,129.89,129.79,129.84,51600.0,100.2419,100.2805,100.2033,100.2419,51600.0
2011-06-28 15:20:00,129.83,129.89,129.82,129.84,56100.0,100.2342,100.2805,100.2265,100.2419,56100.0
2011-06-28 15:25:00,129.84,129.86,129.79,129.84,46700.0,100.2419,100.2574,100.2033,100.2419,46700.0
2011-06-28 15:30:00,129.83,129.87,129.75,129.76,54300.0,100.2342,100.2651,100.1725,100.1802,54300.0
2011-06-28 15:35:00,129.76,129.81,129.72,129.79,49600.0,100.1802,100.2188,100.1493,100.2033,49600.0
2011-06-28 15:40:00,129.79,129.85,129.77,129.84,67900.0,100.2033,100.2497,100.1879,100.2419,67900.0
2011-06-28 15:45:00,129.85,129.94,129.83,129.89,63600.0,100.2497,100.3191,100.2342,100.2805,63600.0
2011-06-28 15:50:00,129.89,129.97,129.89,129.94,71200.0,100.2805,100.3423,100.2805,100.3191,71200.0
2011-06-28 15:55:00,129.92,130.07,129.92,130.04,117400.0,100.3037,100.4195,100.3037,100.3963,117400.0
2011-06-29 09:30:00,130.61,130.81,130.52,130.61,114700.0,100.8364,100.9908,100.7669,100.8364,114700.0
2011-06-29 09:35:00,130.6,130.62,130.42,130.54,43700.0,100.8287,100.8441,100.6897,100.7824,43700.0
2011-06-29 09:40:00,130.52,130.6,130.36,130.37,40800.0,100.7669,100.8287,100.6434,100.6511,40800.0
2011-06-29 09:45:00,130.42,130.59,130.4,130.47,26100.0,100.6897,100.821,100.6743,100.7283,26100.0
2011-06-29 09:50:00,130.47,130.59,130.4,130.5,27200.0,100.7283,100.821,100.6743,100.7515,27200.0
2011-06-29 09:55:00,130.49,130.56,130.37,130.56,17200.0,100.7438,100.7978,100.6511,100.7978,17200.0
2011-06-29 10:00:00,130.53,130.65,130.22,130.29,93000.0,100.7746,100.8673,100.5353,100.5894,93000.0
2011-06-29 10:05:00,130.26,130.28,130.18,130.21,22300.0,100.5662,100.5816,100.5044,100.5276,22300.0
2011-06-29 10:10:00,130.22,130.47,130.19,130.47,17200.0,100.5353,100.7283,100.5122,100.7283,17200.0
2011-06-29 10:15:00,130.46,130.55,130.44,130.46,21500.0,100.7206,100.7901,100.7052,100.7206,21500.0
2011-06-29 10:20:00,130.49,130.6,130.49,130.54,7300.0,100.7438,100.8287,100.7438,100.7824,7300.0
2011-06-29 10:25:00,130.53,130.55,130.46,130.55,14000.0,100.7746,100.7901,100.7206,100.7901,14000.0
2011-06-29 10:30:00,130.56,130.68,130.53,130.65,17000.0,100.7978,100.8905,100.7746,100.8673,17000.0
2011-06-29 10:35:00,130.64,130.69,130.55,130.67,28100.0,100.8596,100.8982,100.7901,100.8827,28100.0
2011-06-29 10:40:00,130.67,130.82,130.67,130.81,57900.0,100.8827,100.9985,100.8827,100.9908,57900.0
2011-06-29 10:45:00,130.79,130.79,130.72,130.77,48500.0,100.9754,100.9754,100.9213,100.9599,48500.0
2011-06-29 10:50:00,130.76,130.83,130.69,130.81,33800.0,100.9522,101.0063,100.8982,100.9908,33800.0
2011-06-29 10:55:00,130.81,131.05,130.81,131.02,36300.0,100.9908,101.1761,100.9908,101.153,36300.0
2011-06-29 11:00:00,131.03,131.03,130.97,131.0,13800.0,101.1607,101.1607,101.1143,101.1375,13800.0
2011-06-29 11:05:00,131.05,131.15,131.01,131.13,15000.0,101.1761,101.2533,101.1452,101.2379,15000.0
2011-06-29 11:10:00,131.13,131.13,131.06,131.1,13800.0,101.2379,101.2379,101.1838,101.2147,13800.0
2011-06-29 11:15:00,131.11,131.2,131.11,131.13,15700.0,101.2224,101.2919,101.2224,101.2379,15700.0
2011-06-29 11:20:00,131.13,131.22,131.12,131.19,19200.0,101.2379,101.3074,101.2302,101.2842,19200.0
2011-06-29 11:25:00,131.13,131.18,131.05,131.09,27900.0,101.2379,101.2765,101.1761,101.207,27900.0
2011-06-29 11:30:00,131.1,131.13,131.0,131.0,10500.0,101.2147,101.2379,101.1375,101.1375,10500.0
2011-06-29 11:35:00,131.01,131.06,130.98,130.99,7000.0,101.1452,101.1838,101.1221,101.1298,7000.0
2011-06-29 11:40:00,130.98,131.05,130.96,131.0,7600.0,101.1221,101.1761,101.1066,101.1375,7600.0
2011-06-29 11:45:00,131.0,131.08,130.96,131.06,8500.0,101.1375,101.1993,101.1066,101.1838,8500.0
2011-06-29 11:50:00,131.04,131.09,131.04,131.08,4900.0,101.1684,101.207,101.1684,101.1993,4900.0
2011-06-29 11:55:00,131.1,131.17,131.09,131.13,5500.0,101.2147,101.2688,101.207,101.2379,5500.0
2011-06-29 12:00:00,131.14,131.27,131.1,131.25,15900.0,101.2456,101.346,101.2147,101.3305,15900.0
2011-06-29 12:05:00,131.25,131.27,131.22,131.23,9800.0,101.3305,101.346,101.3074,101.3151,9800.0
2011-06-29 12:10:00,131.23,131.25,131.16,131.16,20400.0,101.3151,101.3305,101.261,101.261,20400.0
2011-06-29 12:15:00,131.17,131.19,131.14,131.16,17600.0,101.2688,101.2842,101.2456,101.261,17600.0
2011-06-29 12:20:00,131.16,131.17,131.13,131.14,15700.0,101.261,101.2688,101.2379,101.2456,15700.0
2011-06-29 12:25:00,131.15,131.19,131.1,131.13,13500.0,101.2533,101.2842,101.2147,101.2379,13500.0
2011-06-29 12:30:00,131.14,131.17,131.1,131.15,13100.0,101.2456,101.2688,101.2147,101.2533,13100.0
2011-06-29 12:35:00,131.17,131.17,131.13,131.14,73900.0,101.2688,101.2688,101.2379,101.2456,73900.0
2011-06-29 12:40:00,131.14,131.17,131.11,131.17,5200.0,101.2456,101.2688,101.2224,101.2688,5200.0
2011-06-29 12:45:00,131.15,131.21,131.13,131.2,7800.0,101.2533,101.2996,101.2379,101.2919,7800.0
2011-06-29 12:50:00,131.19,131.22,131.13,131.16,7400.0,101.2842,101.3074,101.2379,101.261,7400.0
2011-06-29 12:55:00,131.16,131.17,131.12,131.13,3300.0,101.261,101.2688,101.2302,101.2379,3300.0
2011-06-29 13:00:00,131.12,131.2,131.09,131.19,23000.0,101.2302,101.2919,101.207,101.2842,23000.0
2011-06-29 13:05:00,131.2,131.25,131.18,131.25,7100.0,101.2919,101.3305,101.2765,101.3305,7100.0
2011-06-29 13:10:00,131.24,131.37,131.24,131.28,14100.0,101.3228,101.4232,101.3228,101.3537,14100.0
2011-06-29 13:15:00,131.29,131.31,131.22,131.24,8600.0,101.3614,101.3768,101.3074,101.3228,8600.0
2011-06-29 13:20:00,131.2,131.22,131.18,131.21,6400.0,101.2919,101.3074,101.2765,101.2996,6400.0
2011-06-29 13:25:00,131.22,131.22,131.17,131.2,6400.0,101.3074,101.3074,101.2688,101.2919,6400.0
2011-06-29 13:30:00,131.18,131.27,131.18,131.25,5200.0,101.2765,101.346,101.2765,101.3305,5200.0
2011-06-29 13:35:00,131.27,131.28,131.22,131.27,8000.0,101.346,101.3537,101.3074,101.346,8000.0
2011-06-29 13:40:00,131.28,131.31,131.28,131.3,6300.0,101.3537,101.3768,101.3537,101.3691,6300.0
2011-06-29 13:45:00,131.3,131.31,131.25,131.26,36500.0,101.3691,101.3768,101.3305,101.3382,36500.0
2011-06-29 13:50:00,131.26,131.27,131.1,131.11,16600.0,101.3382,101.346,101.2147,101.2224,16600.0
2011-06-29 13:55:00,131.11,131.15,131.04,131.07,53300.0,101.2224,101.2533,101.1684,101.1916,53300.0
2011-06-29 14:00:00,131.08,131.14,131.04,131.12,11300.0,101.1993,101.2456,101.1684,101.2302,11300.0
2011-06-29 14:05:00,131.1,131.1,130.95,130.95,50500.0,101.2147,101.2147,101.0989,101.0989,50500.0
2011-06-29 14:10:00,130.94,130.97,130.84,130.86,21300.0,101.0912,101.1143,101.014,101.0294,21300.0
2011-06-29 14:15:00,130.85,130.93,130.8,130.93,6200.0,101.0217,101.0835,100.9831,101.0835,6200.0
2011-06-29 14:20:00,130.93,130.94,130.69,130.7,78700.0,101.0835,101.0912,100.8982,100.9059,78700.0
2011-06-29 14:25:00,130.7,130.79,130.65,130.78,72900.0,100.9059,100.9754,100.8673,100.9677,72900.0
2011-06-29 14:30:00,130.79,130.82,130.73,130.82,22900.0,100.9754,100.9985,100.9291,100.9985,22900.0
2011-06-29 14:35:00,130.83,130.86,130.75,130.78,16400.0,101.0063,101.0294,100.9445,100.9677,16400.0
2011-06-29 14:40:00,130.79,130.8,130.63,130.65,53800.0,100.9754,100.9831,100.8519,100.8673,53800.0
2011-06-29 14:45:00,130.66,130.76,130.61,130.62,59200.0,100.875,100.9522,100.8364,100.8441,59200.0
2011-06-29 14:50:00,130.64,130.86,130.64,130.82,47400.0,100.8596,101.0294,100.8596,100.9985,47400.0
2011-06-29 14:55:00,130.82,130.91,130.79,130.89,15500.0,100.9985,101.068,100.9754,101.0526,15500.0
2011-06-29 15:00:00,130.91,130.99,130.91,130.92,14500.0,101.068,101.1298,101.068,101.0757,14500.0
2011-06-29 15:05:00,130.92,130.92,130.85,130.86,8100.0,101.0757,101.0757,101.0217,101.0294,8100.0
2011-06-29 15:10:00,130.87,131.09,130.87,131.04,27000.0,101.0371,101.207,101.0371,101.1684,27000.0
2011-06-29 15:15:00,131.03,131.09,130.98,131.03,19000.0,101.1607,101.207,101.1221,101.1607,19000.0
2011-06-29 15:20:00,131.04,131.06,130.93,131.06,25100.0,101.1684,101.1838,101.0835,101.1838,25100.0
2011-06-29 15:25:00,131.07,131.22,131.06,131.11,28500.0,101.1916,101.3074,101.1838,101.2224,28500.0
2011-06-29 15:30:00,131.11,131.18,131.09,131.14,32200.0,101.2224,101.2765,101.207,101.2456,32200.0
2011-06-29 15:35:00,131.13,131.22,131.12,131.2,31000.0,101.2379,101.3074,101.2302,101.2919,31000.0
2011-06-29 15:40:00,131.2,131.27,131.13,131.15,21300.0,101.2919,101.346,101.2379,101.2533,21300.0
2011-06-29 15:45:00,131.15,131.23,131.06,131.13,44900.0,101.2533,101.3151,101.1838,101.2379,44900.0
2011-06-29 15:50:00,131.13,131.33,131.12,131.31,37700.0,101.2379,101.3923,101.2302,101.3768,37700.0
2011-06-29 15:55:00,131.29,131.3,131.14,131.19,32800.0,101.3614,101.3691,101.2456,101.2842,32800.0
2011-06-30 09:30:00,131.58,131.65,131.52,131.58,140100.0,101.5853,101.6393,101.539,101.5853,140100.0
2011-06-30 09:35:00,131.59,131.66,131.47,131.52,22300.0,101.593,101.6471,101.5004,101.539,22300.0
2011-06-30 09:40:00,131.5,131.87,131.45,131.83,82100.0,101.5235,101.8092,101.4849,101.7783,82100.0
2011-06-30 09:45:00,131.81,132.25,131.81,132.06,351000.0,101.7629,102.1026,101.7629,101.9559,351000.0
2011-06-30 09:50:00,132.07,132.09,132.0,132.03,564000.0,101.9636,101.979,101.9096,101.9327,564000.0
2011-06-30 09:55:00,132.04,132.07,131.93,131.96,16600.0,101.9404,101.9636,101.8555,101.8787,16600.0
2011-06-30 10:00:00,131.97,132.19,131.97,132.18,50000.0,101.8864,102.0562,101.8864,102.0485,50000.0
2011-06-30 10:05:00,132.19,132.26,132.13,132.16,31700.0,102.0562,102.1103,102.0099,102.0331,31700.0
2011-06-30 10:10:00,132.14,132.14,132.03,132.07,69600.0,102.0176,102.0176,101.9327,101.9636,69600.0
2011-06-30 10:15:00,132.07,132.12,132.03,132.08,19100.0,101.9636,102.0022,101.9327,101.9713,19100.0
2011-06-30 10:20:00,132.11,132.4,132.1,132.4,57000.0,101.9945,102.2184,101.9868,102.2184,57000.0
2011-06-30 10:25:00,132.43,132.43,132.26,132.31,26000.0,102.2415,102.2415,102.1103,102.1489,26000.0
2011-06-30 10:30:00,132.32,132.33,132.24,132.27,15800.0,102.1566,102.1643,102.0948,102.118,15800.0
2011-06-30 10:35:00,132.29,132.35,132.27,132.29,18900.0,102.1334,102.1798,102.118,102.1334,18900.0
2011-06-30 10:40:00,132.27,132.32,132.2,132.21,11000.0,102.118,102.1566,102.064,102.0717,11000.0
2011-06-30 10:45:00,132.21,132.21,132.09,132.16,85300.0,102.0717,102.0717,101.979,102.0331,85300.0
2011-06-30 10:50:00,132.16,132.25,132.16,132.23,212000.0,102.0331,102.1026,102.0331,102.0871,212000.0
2011-06-30 10:55:00,132.18,132.21,132.13,132.21,13500.0,102.0485,102.0717,102.0099,102.0717,13500.0
2011-06-30 11:00:00,132.22,132.46,132.22,132.44,27800.0,102.0794,102.2647,102.0794,102.2492,27800.0
2011-06-30 11:05:00,132.44,132.45,132.39,132.42,53500.0,102.2492,102.257,102.2106,102.2338,53500.0
2011-06-30 11:10:00,132.41,132.48,132.38,132.45,26700.0,102.2261,102.2801,102.2029,102.257,26700.0
2011-06-30 11:15:00,132.45,132.45,132.34,132.35,32700.0,102.257,102.257,102.172,102.1798,32700.0
2011-06-30 11:20:00,132.35,132.42,132.35,132.37,8200.0,102.1798,102.2338,102.1798,102.1952,8200.0
2011-06-30 11:25:00,132.38,132.39,132.33,132.39,17800.0,102.2029,102.2106,102.1643,102.2106,17800.0
2011-06-30 11:30:00,132.4,132.47,132.4,132.44,22900.0,102.2184,102.2724,102.2184,102.2492,22900.0
2011-06-30 11:35:00,132.44,132.52,132.43,132.43,28700.0,102.2492,102.311,102.2415,102.2415,28700.0
2011-06-30 11:40:00,132.42,132.43,132.36,132.42,58800.0,102.2338,102.2415,102.1875,102.2338,58800.0
2011-06-30 11:45:00,132.43,132.45,132.39,132.41,18300.0,102.2415,102.257,102.2106,102.2261,18300.0
2011-06-30 11:50:00,132.4,132.42,132.35,132.4,26000.0,102.2184,102.2338,102.1798,102.2184,26000.0
2011-06-30 11:55:00,132.41,132.51,132.41,132.47,34600.0,102.2261,102.3033,102.2261,102.2724,34600.0
2011-06-30 12:00:00,132.47,132.49,132.44,132.48,20200.0,102.2724,102.2879,102.2492,102.2801,20200.0
2011-06-30 12:05:00,132.47,132.54,132.45,132.54,17900.0,102.2724,102.3265,102.257,102.3265,17900.0
2011-06-30 12:10:00,132.55,132.55,132.45,132.46,13200.0,102.3342,102.3342,102.257,102.2647,13200.0
2011-06-30 12:15:00,132.44,132.46,132.42,132.45,17800.0,102.2492,102.2647,102.2338,102.257,17800.0
2011-06-30 12:20:00,132.43,132.44,132.39,132.4,16200.0,102.2415,102.2492,102.2106,102.2184,16200.0
2011-06-30 12:25:00,132.42,132.47,132.41,132.44,12400.0,102.2338,102.2724,102.2261,102.2492,12400.0
2011-06-30 12:30:00,132.43,132.43,132.34,132.39,16500.0,102.2415,102.2415,102.172,102.2106,16500.0
2011-06-30 12:35:00,132.37,132.37,132.31,132.34,20600.0,102.1952,102.1952,102.1489,102.172,20600.0
2011-06-30 12:40:00,132.34,132.35,132.29,132.35,10200.0,102.172,102.1798,102.1334,102.1798,10200.0
2011-06-30 12:45:00,132.37,132.39,132.35,132.37,13300.0,102.1952,102.2106,102.1798,102.1952,13300.0
2011-06-30 12:50:00,132.38,132.42,132.35,132.37,33900.0,102.2029,102.2338,102.1798,102.1952,33900.0
2011-06-30 12:55:00,132.36,132.38,132.32,132.35,19900.0,102.1875,102.2029,102.1566,102.1798,19900.0
2011-06-30 13:00:00,132.36,132.42,132.35,132.41,21300.0,102.1875,102.2338,102.1798,102.2261,21300.0
2011-06-30 13:05:00,132.42,132.43,132.39,132.39,14500.0,102.2338,102.2415,102.2106,102.2106,14500.0
2011-06-30 13:10:00,132.38,132.38,132.3,132.3,25900.0,102.2029,102.2029,102.1412,102.1412,25900.0
2011-06-30 13:15:00,132.3,132.3,132.23,132.25,17100.0,102.1412,102.1412,102.0871,102.1026,17100.0
2011-06-30 13:20:00,132.25,132.29,132.2,132.23,26600.0,102.1026,102.1334,102.064,102.0871,26600.0
2011-06-30 13:25:00,132.23,132.25,132.16,132.23,15300.0,102.0871,102.1026,102.0331,102.0871,15300.0
2011-06-30 13:30:00,132.24,132.28,132.22,132.22,16600.0,102.0948,102.1257,102.0794,102.0794,16600.0
2011-06-30 13:35:00,132.22,132.22,132.15,132.2,13900.0,102.0794,102.0794,102.0254,102.064,13900.0
2011-06-30 13:40:00,132.21,132.23,132.16,132.23,13800.0,102.0717,102.0871,102.0331,102.0871,13800.0
2011-06-30 13:45:00,132.23,132.25,132.19,132.25,8300.0,102.0871,102.1026,102.0562,102.1026,8300.0
2011-06-30 13:50:00,132.26,132.26,132.22,132.26,9400.0,102.1103,102.1103,102.0794,102.1103,9400.0
2011-06-30 13:55:00,132.26,132.33,132.26,132.31,9200.0,102.1103,102.1643,102.1103,102.1489,9200.0
2011-06-30 14:00:00,132.32,132.37,132.32,132.34,17000.0,102.1566,102.1952,102.1566,102.172,17000.0
2011-06-30 14:05:00,132.31,132.36,132.29,132.35,12400.0,102.1489,102.1875,102.1334,102.1798,12400.0
2011-06-30 14:10:00,132.36,132.37,132.31,132.31,13600.0,102.1875,102.1952,102.1489,102.1489,13600.0
2011-06-30 14:15:00,132.32,132.33,132.25,132.29,12100.0,102.1566,102.1643,102.1026,102.1334,12100.0
2011-06-30 14:20:00,132.28,132.34,132.26,132.34,14200.0,102.1257,102.172,102.1103,102.172,14200.0
2011-06-30 14:25:00,132.35,132.35,132.22,132.23,19200.0,102.1798,102.1798,102.0794,102.0871,19200.0
2011-06-30 14:30:00,132.22,132.33,132.22,132.33,18500.0,102.0794,102.1643,102.0794,102.1643,18500.0
2011-06-30 14:35:00,132.34,132.4,132.33,132.34,24300.0,102.172,102.2184,102.1643,102.172,24300.0
2011-06-30 14:40:00,132.35,132.37,132.34,132.34,21000.0,102.1798,102.1952,102.172,102.172,21000.0
2011-06-30 14:45:00,132.35,132.35,132.21,132.21,17000.0,102.1798,102.1798,102.0717,102.0717,17000.0
2011-06-30 14:50:00,132.21,132.3,132.2,132.3,59800.0,102.0717,102.1412,102.064,102.1412,59800.0
2011-06-30 14:55:00,132.3,132.36,132.26,132.26,28300.0,102.1412,102.1875,102.1103,102.1103,28300.0
2011-06-30 15:00:00,132.26,132.26,132.19,132.19,32400.0,102.1103,102.1103,102.0562,102.0562,32400.0
2011-06-30 15:05:00,132.18,132.25,132.18,132.24,22700.0,102.0485,102.1026,102.0485,102.0948,22700.0
2011-06-30 15:10:00,132.23,132.23,132.14,132.14,35000.0,102.0871,102.0871,102.0176,102.0176,35000.0
2011-06-30 15:15:00,132.13,132.26,132.13,132.25,38700.0,102.0099,102.1103,102.0099,102.1026,38700.0
2011-06-30 15:20:00,132.26,132.33,132.26,132.31,41700.0,102.1103,102.1643,102.1103,102.1489,41700.0
2011-06-30 15:25:00,132.29,132.37,132.29,132.35,28200.0,102.1334,102.1952,102.1334,102.1798,28200.0
2011-06-30 15:30:00,132.35,132.42,132.34,132.42,64700.0,102.1798,102.2338,102.172,102.2338,64700.0
2011-06-30 15:35:00,132.42,132.52,132.4,132.51,53000.0,102.2338,102.311,102.2184,102.3033,53000.0
2011-06-30 15:40:00,132.5,132.58,132.49,132.58,30500.0,102.2956,102.3573,102.2879,102.3573,30500.0
2011-06-30 15:45:00,132.58,132.63,132.45,132.52,84400.0,102.3573,102.3959,102.257,102.311,84400.0
2011-06-30 15:50:00,132.52,132.52,132.44,132.49,28900.0,102.311,102.311,102.2492,102.2879,28900.0
2011-06-30 15:55:00,132.49,132.56,132.42,132.42,124700.0,102.2879,102.3419,102.2338,102.2338,124700.0
2011-07-01 09:30:00,132.46,132.49,132.26,132.29,94300.0,102.2647,102.2879,102.1103,102.1334,94300.0
2011-07-01 09:35:00,132.27,132.31,132.23,132.25,90300.0,102.118,102.1489,102.0871,102.1026,90300.0
2011-07-01 09:40:00,132.24,132.4,132.24,132.4,89800.0,102.0948,102.2184,102.0948,102.2184,89800.0
2011-07-01 09:45:00,132.4,132.51,132.37,132.46,65400.0,102.2184,102.3033,102.1952,102.2647,65400.0
2011-07-01 09:50:00,132.46,132.58,132.44,132.57,31800.0,102.2647,102.3573,102.2492,102.3496,31800.0
2011-07-01 09:55:00,132.56,132.59,132.51,132.56,22100.0,102.3419,102.3651,102.3033,102.3419,22100.0
2011-07-01 10:00:00,132.56,133.42,132.56,133.28,229600.0,102.3419,103.0059,102.3419,102.8978,229600.0
2011-07-01 10:05:00,133.29,133.3,133.18,133.23,69200.0,102.9055,102.9132,102.8206,102.8592,69200.0
2011-07-01 10:10:00,133.25,133.38,133.25,133.28,160400.0,102.8746,102.975,102.8746,102.8978,160400.0
2011-07-01 10:15:00,133.28,133.34,133.22,133.24,48600.0,102.8978,102.9441,102.8514,102.8669,48600.0
2011-07-01 10:20:00,133.23,133.44,133.21,133.4,35000.0,102.8592,103.0213,102.8437,102.9904,35000.0
2011-07-01 10:25:00,133.43,133.53,133.36,133.46,37200.0,103.0136,103.0908,102.9595,103.0367,37200.0
2011-07-01 10:30:00,133.45,133.59,133.42,133.58,27700.0,103.029,103.1371,103.0059,103.1294,27700.0
2011-07-01 10:35:00,133.58,133.69,133.58,133.64,47300.0,103.1294,103.2143,103.1294,103.1757,47300.0
2011-07-01 10:40:00,133.66,133.66,133.54,133.56,30300.0,103.1911,103.1911,103.0985,103.1139,30300.0
2011-07-01 10:45:00,133.57,133.57,133.44,133.47,51000.0,103.1217,103.1217,103.0213,103.0445,51000.0
2011-07-01 10:50:00,133.47,133.54,133.46,133.48,24500.0,103.0445,103.0985,103.0367,103.0522,24500.0
2011-07-01 10:55:00,133.48,133.49,133.4,133.43,27800.0,103.0522,103.0599,102.9904,103.0136,27800.0
2011-07-01 11:00:00,133.45,133.51,133.42,133.43,27300.0,103.029,103.0753,103.0059,103.0136,27300.0
2011-07-01 11:05:00,133.42,133.49,133.41,133.48,28100.0,103.0059,103.0599,102.9981,103.0522,28100.0
2011-07-01 11:10:00,133.49,133.51,133.44,133.51,15800.0,103.0599,103.0753,103.0213,103.0753,15800.0
2011-07-01 11:15:00,133.51,133.57,133.51,133.56,19200.0,103.0753,103.1217,103.0753,103.1139,19200.0
2011-07-01 11:20:00,133.56,133.65,133.56,133.64,42200.0,103.1139,103.1834,103.1139,103.1757,42200.0
2011-07-01 11:25:00,133.64,133.68,133.59,133.64,19600.0,103.1757,103.2066,103.1371,103.1757,19600.0
2011-07-01 11:30:00,133.65,133.71,133.62,133.71,18400.0,103.1834,103.2297,103.1603,103.2297,18400.0
2011-07-01 11:35:00,133.72,133.75,133.65,133.65,12100.0,103.2375,103.2606,103.1834,103.1834,12100.0
2011-07-01 11:40:00,133.64,133.65,133.61,133.63,18500.0,103.1757,103.1834,103.1525,103.168,18500.0
2011-07-01 11:45:00,133.62,133.64,133.6,133.6,11900.0,103.1603,103.1757,103.1448,103.1448,11900.0
2011-07-01 11:50:00,133.59,133.65,133.57,133.61,44600.0,103.1371,103.1834,103.1217,103.1525,44600.0
2011-07-01 11:55:00,133.62,133.7,133.62,133.67,14100.0,103.1603,103.222,103.1603,103.1989,14100.0
2011-07-01 12:00:00,133.66,133.69,133.6,133.64,32700.0,103.1911,103.2143,103.1448,103.1757,32700.0
2011-07-01 12:05:00,133.64,133.69,133.63,133.65,9600.0,103.1757,103.2143,103.168,103.1834,9600.0
2011-07-01 12:10:00,133.66,133.74,133.65,133.71,26900.0,103.1911,103.2529,103.1834,103.2297,26900.0
2011-07-01 12:15:00,133.73,133.75,133.69,133.71,17900.0,103.2452,103.2606,103.2143,103.2297,17900.0
2011-07-01 12:20:00,133.7,133.78,133.67,133.76,18000.0,103.222,103.2838,103.1989,103.2683,18000.0
2011-07-01 12:25:00,133.78,133.86,133.75,133.84,23000.0,103.2838,103.3455,103.2606,103.3301,23000.0
2011-07-01 12:30:00,133.82,133.84,133.77,133.77,23000.0,103.3147,103.3301,103.2761,103.2761,23000.0
2011-07-01 12:35:00,133.77,133.82,133.76,133.79,7800.0,103.2761,103.3147,103.2683,103.2915,7800.0
2011-07-01 12:40:00,133.8,133.81,133.76,133.76,10500.0,103.2992,103.3069,103.2683,103.2683,10500.0
2011-07-01 12:45:00,133.77,133.77,133.74,133.77,9400.0,103.2761,103.2761,103.2529,103.2761,9400.0
2011-07-01 12:50:00,133.77,133.79,133.74,133.79,24700.0,103.2761,103.2915,103.2529,103.2915,24700.0
2011-07-01 12:55:00,133.78,133.84,133.76,133.83,15900.0,103.2838,103.3301,103.2683,103.3224,15900.0
2011-07-01 13:00:00,133.82,133.91,133.8,133.89,57300.0,103.3147,103.3842,103.2992,103.3687,57300.0
2011-07-01 13:05:00,133.89,134.06,133.87,134.04,50600.0,103.3687,103.5,103.3533,103.4845,50600.0
2011-07-01 13:10:00,134.04,134.04,133.97,133.97,23900.0,103.4845,103.4845,103.4305,103.4305,23900.0
2011-07-01 13:15:00,134.0,134.04,133.98,133.99,15100.0,103.4536,103.4845,103.4382,103.4459,15100.0
2011-07-01 13:20:00,133.98,134.03,133.95,134.01,26200.0,103.4382,103.4768,103.415,103.4614,26200.0
2011-07-01 13:25:00,134.01,134.05,133.99,134.03,10200.0,103.4614,103.4922,103.4459,103.4768,10200.0
2011-07-01 13:30:00,134.04,134.05,133.99,134.02,10700.0,103.4845,103.4922,103.4459,103.4691,10700.0
2011-07-01 13:35:00,134.03,134.19,134.02,134.17,25700.0,103.4768,103.6003,103.4691,103.5849,25700.0
2011-07-01 13:40:00,134.17,134.17,134.06,134.09,21900.0,103.5849,103.5849,103.5,103.5231,21900.0
2011-07-01 13:45:00,134.12,134.15,134.07,134.07,42000.0,103.5463,103.5694,103.5077,103.5077,42000.0
2011-07-01 13:50:00,134.09,134.15,134.08,134.15,32500.0,103.5231,103.5694,103.5154,103.5694,32500.0
2011-07-01 13:55:00,134.16,134.17,134.11,134.13,53500.0,103.5772,103.5849,103.5386,103.554,53500.0
2011-07-01 14:00:00,134.14,134.15,134.1,134.1,29500.0,103.5617,103.5694,103.5308,103.5308,29500.0
2011-07-01 14:05:00,134.1,134.11,134.07,134.08,8000.0,103.5308,103.5386,103.5077,103.5154,8000.0
2011-07-01 14:10:00,134.09,134.13,134.08,134.13,39000.0,103.5231,103.554,103.5154,103.554,39000.0
2011-07-01 14:15:00,134.14,134.19,134.12,134.12,38500.0,103.5617,103.6003,103.5463,103.5463,38500.0
2011-07-01 14:20:00,134.11,134.23,134.1,134.21,63400.0,103.5386,103.6312,103.5308,103.6158,63400.0
2011-07-01 14:25:00,134.2,134.21,134.16,134.18,14800.0,103.608,103.6158,103.5772,103.5926,14800.0
2011-07-01 14:30:00,134.19,134.26,134.17,134.26,37500.0,103.6003,103.6544,103.5849,103.6544,37500.0
2011-07-01 14:35:00,134.26,134.3,134.24,134.27,40600.0,103.6544,103.6852,103.6389,103.6621,40600.0
2011-07-01 14:40:00,134.27,134.31,134.24,134.29,67900.0,103.6621,103.693,103.6389,103.6775,67900.0
2011-07-01 14:45:00,134.3,134.35,134.3,134.34,103100.0,103.6852,103.7239,103.6852,103.7161,103100.0
2011-07-01 14:50:00,134.35,134.38,134.3,134.35,150700.0,103.7239,103.747,103.6852,103.7239,150700.0
2011-07-01 14:55:00,134.33,134.47,134.3,134.43,189000.0,103.7084,103.8165,103.6852,103.7856,189000.0
2011-07-01 15:00:00,134.44,134.47,134.4,134.41,34100.0,103.7933,103.8165,103.7625,103.7702,34100.0
2011-07-01 15:05:00,134.42,134.46,134.36,134.36,31400.0,103.7779,103.8088,103.7316,103.7316,31400.0
2011-07-01 15:10:00,134.37,134.43,134.36,134.43,42700.0,103.7393,103.7856,103.7316,103.7856,42700.0
2011-07-01 15:15:00,134.42,134.42,134.31,134.32,15800.0,103.7779,103.7779,103.693,103.7007,15800.0
2011-07-01 15:20:00,134.32,134.32,134.22,134.23,47400.0,103.7007,103.7007,103.6235,103.6312,47400.0
2011-07-01 15:25:00,134.24,134.32,134.23,134.27,948400.0,103.6389,103.7007,103.6312,103.6621,948400.0
2011-07-01 15:30:00,134.27,134.35,134.22,134.34,19400.0,103.6621,103.7239,103.6235,103.7161,19400.0
2011-07-01 15:35:00,134.32,134.38,134.3,134.38,27700.0,103.7007,103.747,103.6852,103.747,27700.0
2011-07-01 15:40:00,134.37,134.47,134.37,134.44,96200.0,103.7393,103.8165,103.7393,103.7933,96200.0
2011-07-01 15:45:00,134.44,134.55,134.44,134.49,53600.0,103.7933,103.8783,103.7933,103.8319,53600.0
2011-07-01 15:50:00,134.49,134.54,134.39,134.39,45900.0,103.8319,103.8705,103.7547,103.7547,45900.0
2011-07-01 15:55:00,134.42,134.45,134.36,134.39,123200.0,103.7779,103.8011,103.7316,103.7547,123200.0
2011-07-05 09:30:00,134.24,134.28,134.1,134.18,74600.0,103.6389,103.6698,103.5308,103.5926,74600.0
2011-07-05 09:35:00,134.18,134.21,133.96,134.03,57400.0,103.5926,103.6158,103.4228,103.4768,57400.0
2011-07-05 09:40:00,134.03,134.15,133.97,134.13,29300.0,103.4768,103.5694,103.4305,103.554,29300.0
2011-07-05 09:45:00,134.15,134.25,134.13,134.2,9900.0,103.5694,103.6466,103.554,103.608,9900.0
2011-07-05 09:50:00,134.17,134.21,134.11,134.18,14000.0,103.5849,103.6158,103.5386,103.5926,14000.0
2011-07-05 09:55:00,134.18,134.18,134.1,134.18,14900.0,103.5926,103.5926,103.5308,103.5926,14900.0
2011-07-05 10:00:00,134.17,134.36,134.06,134.34,66800.0,103.5849,103.7316,103.5,103.7161,66800.0
2011-07-05 10:05:00,134.35,134.39,134.31,134.31,18500.0,103.7239,103.7547,103.693,103.693,18500.0
2011-07-05 10:10:00,134.33,134.44,134.32,134.33,33300.0,103.7084,103.7933,103.7007,103.7084,33300.0
2011-07-05 10:15:00,134.31,134.31,134.04,134.05,42400.0,103.693,103.693,103.4845,103.4922,42400.0
2011-07-05 10:20:00,134.06,134.09,133.93,133.93,24800.0,103.5,103.5231,103.3996,103.3996,24800.0
2011-07-05 10:25:00,133.93,134.1,133.93,134.07,57700.0,103.3996,103.5308,103.3996,103.5077,57700.0
2011-07-05 10:30:00,134.07,134.18,134.06,134.1,36900.0,103.5077,103.5926,103.5,103.5308,36900.0
2011-07-05 10:35:00,134.1,134.18,134.08,134.12,49100.0,103.5308,103.5926,103.5154,103.5463,49100.0
2011-07-05 10:40:00,134.12,134.21,134.12,134.17,17200.0,103.5463,103.6158,103.5463,103.5849,17200.0
2011-07-05 10:45:00,134.19,134.24,134.09,134.09,19300.0,103.6003,103.6389,103.5231,103.5231,19300.0
2011-07-05 10:50:00,134.09,134.14,134.07,134.07,19900.0,103.5231,103.5617,103.5077,103.5077,19900.0
2011-07-05 10:55:00,134.07,134.08,133.95,134.0,31500.0,103.5077,103.5154,103.415,103.4536,31500.0
2011-07-05 11:00:00,134.01,134.05,133.89,133.93,13300.0,103.4614,103.4922,103.3687,103.3996,13300.0
2011-07-05 11:05:00,133.92,133.96,133.86,133.95,54100.0,103.3919,103.4228,103.3455,103.415,54100.0
2011-07-05 11:10:00,133.93,134.02,133.91,134.01,18900.0,103.3996,103.4691,103.3842,103.4614,18900.0
2011-07-05 11:15:00,134.0,134.13,133.98,134.11,45900.0,103.4536,103.554,103.4382,103.5386,45900.0
2011-07-05 11:20:00,134.1,134.15,134.08,134.09,15900.0,103.5308,103.5694,103.5154,103.5231,15900.0
2011-07-05 11:25:00,134.09,134.13,134.03,134.08,26700.0,103.5231,103.554,103.4768,103.5154,26700.0
2011-07-05 11:30:00,134.07,134.2,134.04,134.11,26800.0,103.5077,103.608,103.4845,103.5386,26800.0
2011-07-05 11:35:00,134.12,134.18,134.1,134.1,30900.0,103.5463,103.5926,103.5308,103.5308,30900.0
2011-07-05 11:40:00,134.09,134.17,134.08,134.17,9200.0,103.5231,103.5849,103.5154,103.5849,9200.0
2011-07-05 11:45:00,134.19,134.27,134.18,134.24,13000.0,103.6003,103.6621,103.5926,103.6389,13000.0
2011-07-05 11:50:00,134.25,134.25,134.19,134.2,6000.0,103.6466,103.6466,103.6003,103.608,6000.0
2011-07-05 11:55:00,134.23,134.24,134.2,134.22,10900.0,103.6312,103.6389,103.608,103.6235,10900.0
2011-07-05 12:00:00,134.22,134.27,134.21,134.22,8500.0,103.6235,103.6621,103.6158,103.6235,8500.0
2011-07-05 12:05:00,134.23,134.32,134.22,134.3,24100.0,103.6312,103.7007,103.6235,103.6852,24100.0
2011-07-05 12:10:00,134.3,134.35,134.28,134.28,30000.0,103.6852,103.7239,103.6698,103.6698,30000.0
2011-07-05 12:15:00,134.26,134.32,134.25,134.25,31400.0,103.6544,103.7007,103.6466,103.6466,31400.0
2011-07-05 12:20:00,134.25,134.29,134.21,134.25,97000.0,103.6466,103.6775,103.6158,103.6466,97000.0
2011-07-05 12:25:00,134.25,134.32,134.25,134.3,61800.0,103.6466,103.7007,103.6466,103.6852,61800.0
2011-07-05 12:30:00,134.3,134.35,134.3,134.32,21600.0,103.6852,103.7239,103.6852,103.7007,21600.0
2011-07-05 12:35:00,134.29,134.33,134.29,134.33,21300.0,103.6775,103.7084,103.6775,103.7084,21300.0
2011-07-05 12:40:00,134.32,134.4,134.32,134.34,94500.0,103.7007,103.7625,103.7007,103.7161,94500.0
2011-07-05 12:45:00,134.33,134.35,134.28,134.28,48700.0,103.7084,103.7239,103.6698,103.6698,48700.0
2011-07-05 12:50:00,134.28,134.37,134.27,134.36,21300.0,103.6698,103.7393,103.6621,103.7316,21300.0
2011-07-05 12:55:00,134.34,134.38,134.29,134.32,27200.0,103.7161,103.747,103.6775,103.7007,27200.0
2011-07-05 13:00:00,134.33,134.4,134.31,134.4,28600.0,103.7084,103.7625,103.693,103.7625,28600.0
2011-07-05 13:05:00,134.38,134.43,134.36,134.4,130300.0,103.747,103.7856,103.7316,103.7625,130300.0
2011-07-05 13:10:00,134.39,134.41,134.35,134.35,40700.0,103.7547,103.7702,103.7239,103.7239,40700.0
2011-07-05 13:15:00,134.36,134.4,134.36,134.38,25500.0,103.7316,103.7625,103.7316,103.747,25500.0
2011-07-05 13:20:00,134.38,134.41,134.36,134.4,19100.0,103.747,103.7702,103.7316,103.7625,19100.0
2011-07-05 13:25:00,134.4,134.42,134.37,134.37,24900.0,103.7625,103.7779,103.7393,103.7393,24900.0
2011-07-05 13:30:00,134.37,134.39,134.34,134.38,60700.0,103.7393,103.7547,103.7161,103.747,60700.0
2011-07-05 13:35:00,134.38,134.4,134.35,134.37,34400.0,103.747,103.7625,103.7239,103.7393,34400.0
2011-07-05 13:40:00,134.38,134.41,134.34,134.41,23100.0,103.747,103.7702,103.7161,103.7702,23100.0
2011-07-05 13:45:00,134.39,134.5,134.38,134.49,48200.0,103.7547,103.8397,103.747,103.8319,48200.0
2011-07-05 13:50:00,134.49,134.54,134.46,134.54,28800.0,103.8319,103.8705,103.8088,103.8705,28800.0
2011-07-05 13:55:00,134.53,134.55,134.51,134.51,29300.0,103.8628,103.8783,103.8474,103.8474,29300.0
2011-07-05 14:00:00,134.51,134.54,134.18,134.23,182100.0,103.8474,103.8705,103.5926,103.6312,182100.0
2011-07-05 14:05:00,134.24,134.27,134.16,134.19,57900.0,103.6389,103.6621,103.5772,103.6003,57900.0
2011-07-05 14:10:00,134.18,134.32,134.18,134.31,27600.0,103.5926,103.7007,103.5926,103.693,27600.0
2011-07-05 14:15:00,134.3,134.3,134.09,134.09,32000.0,103.6852,103.6852,103.5231,103.5231,32000.0
2011-07-05 14:20:00,134.1,134.11,133.9,134.0,65400.0,103.5308,103.5386,103.3764,103.4536,65400.0
2011-07-05 14:25:00,133.97,133.99,133.89,133.96,100900.0,103.4305,103.4459,103.3687,103.4228,100900.0
2011-07-05 14:30:00,133.95,133.99,133.9,133.9,40800.0,103.415,103.4459,103.3764,103.3764,40800.0
2011-07-05 14:35:00,133.91,134.18,133.89,134.17,79200.0,103.3842,103.5926,103.3687,103.5849,79200.0
2011-07-05 14:40:00,134.18,134.19,134.1,134.13,24300.0,103.5926,103.6003,103.5308,103.554,24300.0
2011-07-05 14:45:00,134.11,134.17,134.09,134.14,29600.0,103.5386,103.5849,103.5231,103.5617,29600.0
2011-07-05 14:50:00,134.15,134.17,134.12,134.13,35600.0,103.5694,103.5849,103.5463,103.554,35600.0
2011-07-05 14:55:00,134.13,134.23,134.07,134.2,31600.0,103.554,103.6312,103.5077,103.608,31600.0
2011-07-05 15:00:00,134.2,134.21,134.09,134.17,42300.0,103.608,103.6158,103.5231,103.5849,42300.0
2011-07-05 15:05:00,134.17,134.32,134.17,134.32,24600.0,103.5849,103.7007,103.5849,103.7007,24600.0
2011-07-05 15:10:00,134.32,134.32,134.2,134.2,18500.0,103.7007,103.7007,103.608,103.608,18500.0
2011-07-05 15:15:00,134.21,134.32,134.19,134.26,18500.0,103.6158,103.7007,103.6003,103.6544,18500.0
2011-07-05 15:20:00,134.26,134.49,134.25,134.49,26800.0,103.6544,103.8319,103.6466,103.8319,26800.0
2011-07-05 15:25:00,134.49,134.5,134.42,134.47,19100.0,103.8319,103.8397,103.7779,103.8165,19100.0
2011-07-05 15:30:00,134.46,134.53,134.42,134.43,54500.0,103.8088,103.8628,103.7779,103.7856,54500.0
2011-07-05 15:35:00,134.43,134.47,134.35,134.37,43000.0,103.7856,103.8165,103.7239,103.7393,43000.0
2011-07-05 15:40:00,134.37,134.38,134.3,134.35,46000.0,103.7393,103.747,103.6852,103.7239,46000.0
2011-07-05 15:45:00,134.33,134.34,134.18,134.2,42500.0,103.7084,103.7161,103.5926,103.608,42500.0
2011-07-05 15:50:00,134.2,134.27,134.15,134.24,46400.0,103.608,103.6621,103.5694,103.6389,46400.0
2011-07-05 15:55:00,134.24,134.3,134.16,134.25,323500.0,103.6389,103.6852,103.5772,103.6466,323500.0
2011-07-06 09:30:00,133.94,134.12,133.92,134.1,48300.0,103.4073,103.5463,103.3919,103.5308,48300.0
2011-07-06 09:35:00,134.12,134.16,133.96,133.97,42300.0,103.5463,103.5772,103.4228,103.4305,42300.0
2011-07-06 09:40:00,133.94,133.98,133.88,133.93,38800.0,103.4073,103.4382,103.361,103.3996,38800.0
2011-07-06 09:45:00,133.94,134.12,133.91,134.09,61800.0,103.4073,103.5463,103.3842,103.5231,61800.0
2011-07-06 09:50:00,134.09,134.11,133.93,133.95,26600.0,103.5231,103.5386,103.3996,103.415,26600.0
2011-07-06 09:55:00,133.98,134.01,133.92,133.97,18900.0,103.4382,103.4614,103.3919,103.4305,18900.0
2011-07-06 10:00:00,133.95,134.09,133.78,133.89,109800.0,103.415,103.5231,103.2838,103.3687,109800.0
2011-07-06 10:05:00,133.88,133.88,133.72,133.88,35400.0,103.361,103.361,103.2375,103.361,35400.0
2011-07-06 10:10:00,133.88,133.92,133.79,133.79,83300.0,103.361,103.3919,103.2915,103.2915,83300.0
2011-07-06 10:15:00,133.79,133.82,133.6,133.6,93600.0,103.2915,103.3147,103.1448,103.1448,93600.0
2011-07-06 10:20:00,133.62,133.73,133.59,133.72,33200.0,103.1603,103.2452,103.1371,103.2375,33200.0
2011-07-06 10:25:00,133.75,133.86,133.69,133.85,104700.0,103.2606,103.3455,103.2143,103.3378,104700.0
2011-07-06 10:30:00,133.85,133.91,133.83,133.91,11900.0,103.3378,103.3842,103.3224,103.3842,11900.0
2011-07-06 10:35:00,133.9,133.99,133.84,133.96,57300.0,103.3764,103.4459,103.3301,103.4228,57300.0
2011-07-06 10:40:00,133.97,133.98,133.88,133.89,40900.0,103.4305,103.4382,103.361,103.3687,40900.0
2011-07-06 10:45:00,133.87,133.94,133.8,133.91,35100.0,103.3533,103.4073,103.2992,103.3842,35100.0
2011-07-06 10:50:00,133.91,134.09,133.88,134.04,89300.0,103.3842,103.5231,103.361,103.4845,89300.0
2011-07-06 10:55:00,134.06,134.09,134.02,134.03,29500.0,103.5,103.5231,103.4691,103.4768,29500.0
2011-07-06 11:00:00,134.08,134.13,133.95,134.0,27500.0,103.5154,103.554,103.415,103.4536,27500.0
2011-07-06 11:05:00,134.01,134.03,133.9,133.93,16600.0,103.4614,103.4768,103.3764,103.3996,16600.0
2011-07-06 11:10:00,133.94,134.05,133.93,134.0,14300.0,103.4073,103.4922,103.3996,103.4536,14300.0
2011-07-06 11:15:00,134.01,134.05,133.95,134.02,18300.0,103.4614,103.4922,103.415,103.4691,18300.0
2011-07-06 11:20:00,134.03,134.1,134.01,134.03,15300.0,103.4768,103.5308,103.4614,103.4768,15300.0
2011-07-06 11:25:00,134.03,134.1,134.01,134.1,14800.0,103.4768,103.5308,103.4614,103.5308,14800.0
2011-07-06 11:30:00,134.1,134.14,134.05,134.09,42700.0,103.5308,103.5617,103.4922,103.5231,42700.0
2011-07-06 11:35:00,134.11,134.3,134.1,134.23,84900.0,103.5386,103.6852,103.5308,103.6312,84900.0
2011-07-06 11:40:00,134.24,134.41,134.24,134.34,17400.0,103.6389,103.7702,103.6389,103.7161,17400.0
2011-07-06 11:45:00,134.37,134.39,134.35,134.36,13600.0,103.7393,103.7547,103.7239,103.7316,13600.0
2011-07-06 11:50:00,134.36,134.41,134.34,134.36,61600.0,103.7316,103.7702,103.7161,103.7316,61600.0
2011-07-06 11:55:00,134.36,134.45,134.36,134.36,9200.0,103.7316,103.8011,103.7316,103.7316,9200.0
2011-07-06 12:00:00,134.38,134.41,134.35,134.36,12200.0,103.747,103.7702,103.7239,103.7316,12200.0
2011-07-06 12:05:00,134.34,134.35,134.3,134.31,6000.0,103.7161,103.7239,103.6852,103.693,6000.0
2011-07-06 12:10:00,134.32,134.36,134.3,134.34,11800.0,103.7007,103.7316,103.6852,103.7161,11800.0
2011-07-06 12:15:00,134.36,134.39,134.33,134.39,8300.0,103.7316,103.7547,103.7084,103.7547,8300.0
2011-07-06 12:20:00,134.4,134.41,134.35,134.36,7900.0,103.7625,103.7702,103.7239,103.7316,7900.0
2011-07-06 12:25:00,134.34,134.41,134.33,134.39,20100.0,103.7161,103.7702,103.7084,103.7547,20100.0
2011-07-06 12:30:00,134.39,134.41,134.35,134.36,9600.0,103.7547,103.7702,103.7239,103.7316,9600.0
2011-07-06 12:35:00,134.37,134.52,134.37,134.52,38000.0,103.7393,103.8551,103.7393,103.8551,38000.0
2011-07-06 12:40:00,134.51,134.51,134.46,134.47,11700.0,103.8474,103.8474,103.8088,103.8165,11700.0
2011-07-06 12:45:00,134.46,134.47,134.45,134.47,13800.0,103.8088,103.8165,103.8011,103.8165,13800.0
2011-07-06 12:50:00,134.49,134.49,134.45,134.45,5600.0,103.8319,103.8319,103.8011,103.8011,5600.0
2011-07-06 12:55:00,134.47,134.6,134.47,134.58,12600.0,103.8165,103.9169,103.8165,103.9014,12600.0
2011-07-06 13:00:00,134.58,134.59,134.51,134.52,21800.0,103.9014,103.9091,103.8474,103.8551,21800.0
2011-07-06 13:05:00,134.52,134.54,134.42,134.42,12300.0,103.8551,103.8705,103.7779,103.7779,12300.0
2011-07-06 13:10:00,134.41,134.43,134.38,134.38,15900.0,103.7702,103.7856,103.747,103.747,15900.0
2011-07-06 13:15:00,134.38,134.44,134.36,134.39,8400.0,103.747,103.7933,103.7316,103.7547,8400.0
2011-07-06 13:20:00,134.41,134.43,134.3,134.3,17100.0,103.7702,103.7856,103.6852,103.6852,17100.0
2011-07-06 13:25:00,134.31,134.31,134.26,134.28,5300.0,103.693,103.693,103.6544,103.6698,5300.0
2011-07-06 13:30:00,134.28,134.31,134.26,134.29,18000.0,103.6698,103.693,103.6544,103.6775,18000.0
2011-07-06 13:35:00,134.29,134.33,134.28,134.32,14000.0,103.6775,103.7084,103.6698,103.7007,14000.0
2011-07-06 13:40:00,134.32,134.42,134.29,134.38,69900.0,103.7007,103.7779,103.6775,103.747,69900.0
2011-07-06 13:45:00,134.38,134.4,134.35,134.35,7200.0,103.747,103.7625,103.7239,103.7239,7200.0
2011-07-06 13:50:00,134.36,134.38,134.3,134.3,8100.0,103.7316,103.747,103.6852,103.6852,8100.0
2011-07-06 13:55:00,134.3,134.45,134.28,134.41,37100.0,103.6852,103.8011,103.6698,103.7702,37100.0
2011-07-06 14:00:00,134.42,134.44,134.4,134.4,7900.0,103.7779,103.7933,103.7625,103.7625,7900.0
2011-07-06 14:05:00,134.4,134.4,134.22,134.22,19000.0,103.7625,103.7625,103.6235,103.6235,19000.0
2011-07-06 14:10:00,134.22,134.25,134.19,134.2,19100.0,103.6235,103.6466,103.6003,103.608,19100.0
2011-07-06 14:15:00,134.19,134.25,134.18,134.24,15300.0,103.6003,103.6466,103.5926,103.6389,15300.0
2011-07-06 14:20:00,134.24,134.25,134.12,134.17,23800.0,103.6389,103.6466,103.5463,103.5849,23800.0
2011-07-06 14:25:00,134.18,134.26,134.18,134.24,11200.0,103.5926,103.6544,103.5926,103.6389,11200.0
2011-07-06 14:30:00,134.25,134.25,134.19,134.21,14900.0,103.6466,103.6466,103.6003,103.6158,14900.0
2011-07-06 14:35:00,134.21,134.32,134.2,134.31,29800.0,103.6158,103.7007,103.608,103.693,29800.0
2011-07-06 14:40:00,134.31,134.33,134.27,134.33,8900.0,103.693,103.7084,103.6621,103.7084,8900.0
2011-07-06 14:45:00,134.32,134.45,134.32,134.39,23000.0,103.7007,103.8011,103.7007,103.7547,23000.0
2011-07-06 14:50:00,134.38,134.42,134.36,134.37,5200.0,103.747,103.7779,103.7316,103.7393,5200.0
2011-07-06 14:55:00,134.36,134.42,134.25,134.26,20300.0,103.7316,103.7779,103.6466,103.6544,20300.0
2011-07-06 15:00:00,134.25,134.29,134.19,134.2,38300.0,103.6466,103.6775,103.6003,103.608,38300.0
2011-07-06 15:05:00,134.19,134.36,134.13,134.33,106500.0,103.6003,103.7316,103.554,103.7084,106500.0
2011-07-06 15:10:00,134.35,134.37,134.18,134.21,32900.0,103.7239,103.7393,103.5926,103.6158,32900.0
2011-07-06 15:15:00,134.2,134.27,134.16,134.27,10000.0,103.608,103.6621,103.5772,103.6621,10000.0
2011-07-06 15:20:00,134.28,134.33,134.23,134.31,20800.0,103.6698,103.7084,103.6312,103.693,20800.0
2011-07-06 15:25:00,134.31,134.36,134.26,134.31,17400.0,103.693,103.7316,103.6544,103.693,17400.0
2011-07-06 15:30:00,134.31,134.33,134.25,134.28,6700.0,103.693,103.7084,103.6466,103.6698,6700.0
2011-07-06 15:35:00,134.28,134.28,134.18,134.26,35100.0,103.6698,103.6698,103.5926,103.6544,35100.0
2011-07-06 15:40:00,134.27,134.36,134.27,134.36,17900.0,103.6621,103.7316,103.6621,103.7316,17900.0
2011-07-06 15:45:00,134.35,134.4,134.25,134.27,32300.0,103.7239,103.7625,103.6466,103.6621,32300.0
2011-07-06 15:50:00,134.27,134.42,134.27,134.38,30100.0,103.6621,103.7779,103.6621,103.747,30100.0
2011-07-06 15:55:00,134.39,134.45,134.35,134.44,50200.0,103.7547,103.8011,103.7239,103.7933,50200.0
2011-07-07 09:30:00,135.64,135.65,135.51,135.53,110000.0,104.7198,104.7275,104.6194,104.6349,110000.0
2011-07-07 09:35:00,135.55,135.57,135.43,135.43,50000.0,104.6503,104.6657,104.5577,104.5577,50000.0
2011-07-07 09:40:00,135.49,135.51,135.43,135.49,21800.0,104.604,104.6194,104.5577,104.604,21800.0
2011-07-07 09:45:00,135.51,135.51,135.37,135.42,60600.0,104.6194,104.6194,104.5113,104.5499,60600.0
2011-07-07 09:50:00,135.4,135.59,135.38,135.54,39100.0,104.5345,104.6812,104.5191,104.6426,39100.0
2011-07-07 09:55:00,135.52,135.6,135.51,135.55,26700.0,104.6271,104.6889,104.6194,104.6503,26700.0
2011-07-07 10:00:00,135.53,135.67,135.53,135.61,185500.0,104.6349,104.7429,104.6349,104.6966,185500.0
2011-07-07 10:05:00,135.6,135.63,135.43,135.46,146200.0,104.6889,104.7121,104.5577,104.5808,146200.0
2011-07-07 10:10:00,135.48,135.53,135.45,135.5,17300.0,104.5963,104.6349,104.5731,104.6117,17300.0
2011-07-07 10:15:00,135.56,135.62,135.54,135.55,16400.0,104.658,104.7043,104.6426,104.6503,16400.0
2011-07-07 10:20:00,135.54,135.54,135.45,135.51,11400.0,104.6426,104.6426,104.5731,104.6194,11400.0
2011-07-07 10:25:00,135.51,135.62,135.47,135.58,423700.0,104.6194,104.7043,104.5885,104.6735,423700.0
2011-07-07 10:30:00,135.59,135.7,135.55,135.65,39300.0,104.6812,104.7661,104.6503,104.7275,39300.0
2011-07-07 10:35:00,135.66,135.75,135.66,135.66,33600.0,104.7352,104.8047,104.7352,104.7352,33600.0
2011-07-07 10:40:00,135.69,135.75,135.67,135.72,24900.0,104.7584,104.8047,104.7429,104.7815,24900.0
2011-07-07 10:45:00,135.73,135.76,135.6,135.65,19100.0,104.7893,104.8124,104.6889,104.7275,19100.0
2011-07-07 10:50:00,135.65,135.66,135.59,135.6,9000.0,104.7275,104.7352,104.6812,104.6889,9000.0
2011-07-07 10:55:00,135.61,135.72,135.58,135.72,73600.0,104.6966,104.7815,104.6735,104.7815,73600.0
2011-07-07 11:00:00,135.68,135.68,135.59,135.66,29100.0,104.7507,104.7507,104.6812,104.7352,29100.0
2011-07-07 11:05:00,135.66,135.68,135.56,135.62,70000.0,104.7352,104.7507,104.658,104.7043,70000.0
2011-07-07 11:10:00,135.63,135.63,135.53,135.56,10800.0,104.7121,104.7121,104.6349,104.658,10800.0
2011-07-07 11:15:00,135.55,135.59,135.55,135.58,11100.0,104.6503,104.6812,104.6503,104.6735,11100.0
2011-07-07 11:20:00,135.55,135.6,135.54,135.58,5400.0,104.6503,104.6889,104.6426,104.6735,5400.0
2011-07-07 11:25:00,135.58,135.62,135.54,135.57,8200.0,104.6735,104.7043,104.6426,104.6657,8200.0
2011-07-07 11:30:00,135.56,135.57,135.52,135.53,11700.0,104.658,104.6657,104.6271,104.6349,11700.0
2011-07-07 11:35:00,135.53,135.55,135.48,135.55,22800.0,104.6349,104.6503,104.5963,104.6503,22800.0
2011-07-07 11:40:00,135.54,135.56,135.5,135.52,13700.0,104.6426,104.658,104.6117,104.6271,13700.0
2011-07-07 11:45:00,135.53,135.6,135.52,135.57,3400.0,104.6349,104.6889,104.6271,104.6657,3400.0
2011-07-07 11:50:00,135.57,135.6,135.56,135.6,2100.0,104.6657,104.6889,104.658,104.6889,2100.0
2011-07-07 11:55:00,135.6,135.61,135.57,135.57,1700.0,104.6889,104.6966,104.6657,104.6657,1700.0
2011-07-07 12:00:00,135.58,135.58,135.54,135.56,4100.0,104.6735,104.6735,104.6426,104.658,4100.0
2011-07-07 12:05:00,135.56,135.61,135.56,135.61,5500.0,104.658,104.6966,104.658,104.6966,5500.0
2011-07-07 12:10:00,135.62,135.67,135.62,135.66,6800.0,104.7043,104.7429,104.7043,104.7352,6800.0
2011-07-07 12:15:00,135.7,135.71,135.66,135.67,4900.0,104.7661,104.7738,104.7352,104.7429,4900.0
2011-07-07 12:20:00,135.69,135.78,135.69,135.72,26600.0,104.7584,104.8279,104.7584,104.7815,26600.0
2011-07-07 12:25:00,135.73,135.76,135.71,135.71,8600.0,104.7893,104.8124,104.7738,104.7738,8600.0
2011-07-07 12:30:00,135.72,135.75,135.7,135.7,2900.0,104.7815,104.8047,104.7661,104.7661,2900.0
2011-07-07 12:35:00,135.71,135.71,135.67,135.7,8300.0,104.7738,104.7738,104.7429,104.7661,8300.0
2011-07-07 12:40:00,135.7,135.75,135.7,135.74,3700.0,104.7661,104.8047,104.7661,104.797,3700.0
2011-07-07 12:45:00,135.76,135.78,135.72,135.72,2800.0,104.8124,104.8279,104.7815,104.7815,2800.0
2011-07-07 12:50:00,135.73,135.74,135.7,135.74,4200.0,104.7893,104.797,104.7661,104.797,4200.0
2011-07-07 12:55:00,135.74,135.74,135.7,135.71,4200.0,104.797,104.797,104.7661,104.7738,4200.0
2011-07-07 13:00:00,135.71,135.74,135.68,135.74,3000.0,104.7738,104.797,104.7507,104.797,3000.0
2011-07-07 13:05:00,135.75,135.87,135.73,135.86,12900.0,104.8047,104.8974,104.7893,104.8896,12900.0
2011-07-07 13:10:00,135.85,135.85,135.82,135.83,5800.0,104.8819,104.8819,104.8588,104.8665,5800.0
2011-07-07 13:15:00,135.82,135.88,135.81,135.86,4300.0,104.8588,104.9051,104.851,104.8896,4300.0
2011-07-07 13:20:00,135.86,135.94,135.84,135.91,347700.0,104.8896,104.9514,104.8742,104.9282,347700.0
2011-07-07 13:25:00,135.91,135.93,135.87,135.92,7600.0,104.9282,104.9437,104.8974,104.936,7600.0
2011-07-07 13:30:00,135.9,135.91,135.85,135.86,6800.0,104.9205,104.9282,104.8819,104.8896,6800.0
2011-07-07 13:35:00,135.87,135.9,135.85,135.89,10300.0,104.8974,104.9205,104.8819,104.9128,10300.0
2011-07-07 13:40:00,135.88,135.95,135.88,135.94,3800.0,104.9051,104.9591,104.9051,104.9514,3800.0
2011-07-07 13:45:00,135.93,135.95,135.86,135.86,16600.0,104.9437,104.9591,104.8896,104.8896,16600.0
2011-07-07 13:50:00,135.87,135.93,135.87,135.9,21800.0,104.8974,104.9437,104.8974,104.9205,21800.0
2011-07-07 13:55:00,135.88,135.88,135.84,135.84,25200.0,104.9051,104.9051,104.8742,104.8742,25200.0
2011-07-07 14:00:00,135.86,135.89,135.84,135.86,5500.0,104.8896,104.9128,104.8742,104.8896,5500.0
2011-07-07 14:05:00,135.87,135.89,135.84,135.88,6500.0,104.8974,104.9128,104.8742,104.9051,6500.0
2011-07-07 14:10:00,135.89,135.92,135.88,135.91,7500.0,104.9128,104.936,104.9051,104.9282,7500.0
2011-07-07 14:15:00,135.91,136.01,135.91,136.01,32200.0,104.9282,105.0054,104.9282,105.0054,32200.0
2011-07-07 14:20:00,136.02,136.06,136.01,136.04,21400.0,105.0132,105.044,105.0054,105.0286,21400.0
2011-07-07 14:25:00,136.03,136.15,136.03,136.12,38000.0,105.0209,105.1135,105.0209,105.0904,38000.0
2011-07-07 14:30:00,136.13,136.17,136.11,136.16,18100.0,105.0981,105.129,105.0826,105.1212,18100.0
2011-07-07 14:35:00,136.14,136.16,136.09,136.13,67900.0,105.1058,105.1212,105.0672,105.0981,67900.0
2011-07-07 14:40:00,136.11,136.15,136.11,136.11,9000.0,105.0826,105.1135,105.0826,105.0826,9000.0
2011-07-07 14:45:00,136.11,136.15,136.1,136.1,14300.0,105.0826,105.1135,105.0749,105.0749,14300.0
2011-07-07 14:50:00,136.1,136.13,136.06,136.13,15300.0,105.0749,105.0981,105.044,105.0981,15300.0
2011-07-07 14:55:00,136.12,136.14,136.05,136.07,24500.0,105.0904,105.1058,105.0363,105.0518,24500.0
2011-07-07 15:00:00,136.08,136.09,136.04,136.06,23600.0,105.0595,105.0672,105.0286,105.044,23600.0
2011-07-07 15:05:00,136.08,136.1,136.06,136.08,9200.0,105.0595,105.0749,105.044,105.0595,9200.0
2011-07-07 15:10:00,136.09,136.17,136.08,136.14,136600.0,105.0672,105.129,105.0595,105.1058,136600.0
2011-07-07 15:15:00,136.14,136.16,136.13,136.13,61600.0,105.1058,105.1212,105.0981,105.0981,61600.0
2011-07-07 15:20:00,136.14,136.17,136.09,136.09,53500.0,105.1058,105.129,105.0672,105.0672,53500.0
2011-07-07 15:25:00,136.1,136.1,135.99,135.99,49500.0,105.0749,105.0749,104.99,104.99,49500.0
2011-07-07 15:30:00,136.01,136.02,135.92,135.99,42600.0,105.0054,105.0132,104.936,104.99,42600.0
2011-07-07 15:35:00,135.98,136.04,135.97,136.01,55300.0,104.9823,105.0286,104.9746,105.0054,55300.0
2011-07-07 15:40:00,136.01,136.01,135.95,135.99,39400.0,105.0054,105.0054,104.9591,104.99,39400.0
2011-07-07 15:45:00,135.99,135.99,135.85,135.9,40700.0,104.99,104.99,104.8819,104.9205,40700.0
2011-07-07 15:50:00,135.87,135.92,135.84,135.91,44700.0,104.8974,104.936,104.8742,104.9282,44700.0
2011-07-07 15:55:00,135.91,135.91,135.81,135.87,54300.0,104.9282,104.9282,104.851,104.8974,54300.0
2011-07-08 09:30:00,134.31,134.6,134.3,134.59,140300.0,103.693,103.9169,103.6852,103.9091,140300.0
2011-07-08 09:35:00,134.58,134.59,134.46,134.54,53000.0,103.9014,103.9091,103.8088,103.8705,53000.0
2011-07-08 09:40:00,134.54,134.66,134.46,134.62,79200.0,103.8705,103.9632,103.8088,103.9323,79200.0
2011-07-08 09:45:00,134.64,134.65,134.4,134.43,35900.0,103.9477,103.9555,103.7625,103.7856,35900.0
2011-07-08 09:50:00,134.41,134.71,134.4,134.68,60300.0,103.7702,104.0018,103.7625,103.9786,60300.0
2011-07-08 09:55:00,134.68,134.71,134.57,134.57,89300.0,103.9786,104.0018,103.8937,103.8937,89300.0
2011-07-08 10:00:00,134.57,134.57,134.37,134.38,65800.0,103.8937,103.8937,103.7393,103.747,65800.0
2011-07-08 10:05:00,134.37,134.49,134.34,134.42,57800.0,103.7393,103.8319,103.7161,103.7779,57800.0
2011-07-08 10:10:00,134.4,134.4,134.23,134.34,56500.0,103.7625,103.7625,103.6312,103.7161,56500.0
2011-07-08 10:15:00,134.33,134.38,134.08,134.14,107400.0,103.7084,103.747,103.5154,103.5617,107400.0
2011-07-08 10:20:00,134.13,134.22,134.07,134.19,112100.0,103.554,103.6235,103.5077,103.6003,112100.0
2011-07-08 10:25:00,134.18,134.28,134.11,134.27,34500.0,103.5926,103.6698,103.5386,103.6621,34500.0
2011-07-08 10:30:00,134.25,134.25,134.03,134.15,49100.0,103.6466,103.6466,103.4768,103.5694,49100.0
2011-07-08 10:35:00,134.12,134.34,134.1,134.29,41700.0,103.5463,103.7161,103.5308,103.6775,41700.0
2011-07-08 10:40:00,134.3,134.43,134.25,134.26,21100.0,103.6852,103.7856,103.6466,103.6544,21100.0
2011-07-08 10:45:00,134.25,134.33,134.18,134.21,22800.0,103.6466,103.7084,103.5926,103.6158,22800.0
2011-07-08 10:50:00,134.2,134.21,134.11,134.21,30100.0,103.608,103.6158,103.5386,103.6158,30100.0
2011-07-08 10:55:00,134.22,134.28,134.18,134.26,17200.0,103.6235,103.6698,103.5926,103.6544,17200.0
2011-07-08 11:00:00,134.22,134.22,134.0,134.01,46200.0,103.6235,103.6235,103.4536,103.4614,46200.0
2011-07-08 11:05:00,134.01,134.09,133.98,134.07,30700.0,103.4614,103.5231,103.4382,103.5077,30700.0
2011-07-08 11:10:00,134.03,134.04,133.87,133.93,20200.0,103.4768,103.4845,103.3533,103.3996,20200.0
2011-07-08 11:15:00,133.92,134.03,133.85,134.03,22000.0,103.3919,103.4768,103.3378,103.4768,22000.0
2011-07-08 11:20:00,134.02,134.1,134.01,134.1,16300.0,103.4691,103.5308,103.4614,103.5308,16300.0
2011-07-08 11:25:00,134.1,134.14,134.03,134.03,9700.0,103.5308,103.5617,103.4768,103.4768,9700.0
2011-07-08 11:30:00,134.04,134.05,133.91,133.97,32900.0,103.4845,103.4922,103.3842,103.4305,32900.0
2011-07-08 11:35:00,134.0,134.29,134.0,134.29,41900.0,103.4536,103.6775,103.4536,103.6775,41900.0
2011-07-08 11:40:00,134.3,134.31,134.24,134.31,18200.0,103.6852,103.693,103.6389,103.693,18200.0
2011-07-08 11:45:00,134.32,134.38,134.29,134.31,21900.0,103.7007,103.747,103.6775,103.693,21900.0
2011-07-08 11:50:00,134.31,134.33,134.29,134.3,2700.0,103.693,103.7084,103.6775,103.6852,2700.0
2011-07-08 11:55:00,134.31,134.38,134.28,134.33,8800.0,103.693,103.747,103.6698,103.7084,8800.0
2011-07-08 12:00:00,134.31,134.35,134.28,134.33,18400.0,103.693,103.7239,103.6698,103.7084,18400.0
2011-07-08 12:05:00,134.34,134.38,134.3,134.34,11800.0,103.7161,103.747,103.6852,103.7161,11800.0
2011-07-08 12:10:00,134.32,134.32,134.21,134.22,19900.0,103.7007,103.7007,103.6158,103.6235,19900.0
2011-07-08 12:15:00,134.23,134.24,134.16,134.21,7800.0,103.6312,103.6389,103.5772,103.6158,7800.0
2011-07-08 12:20:00,134.21,134.24,134.15,134.17,23900.0,103.6158,103.6389,103.5694,103.5849,23900.0
2011-07-08 12:25:00,134.2,134.2,134.12,134.18,10500.0,103.608,103.608,103.5463,103.5926,10500.0
2011-07-08 12:30:00,134.18,134.22,134.18,134.22,6200.0,103.5926,103.6235,103.5926,103.6235,6200.0
2011-07-08 12:35:00,134.23,134.32,134.21,134.32,4600.0,103.6312,103.7007,103.6158,103.7007,4600.0
2011-07-08 12:40:00,134.31,134.39,134.31,134.32,68800.0,103.693,103.7547,103.693,103.7007,68800.0
2011-07-08 12:45:00,134.32,134.44,134.32,134.41,5800.0,103.7007,103.7933,103.7007,103.7702,5800.0
2011-07-08 12:50:00,134.4,134.4,134.32,134.33,6300.0,103.7625,103.7625,103.7007,103.7084,6300.0
2011-07-08 12:55:00,134.33,134.38,134.31,134.38,4900.0,103.7084,103.747,103.693,103.747,4900.0
2011-07-08 13:00:00,134.34,134.34,134.26,134.3,3400.0,103.7161,103.7161,103.6544,103.6852,3400.0
2011-07-08 13:05:00,134.29,134.37,134.29,134.36,11300.0,103.6775,103.7393,103.6775,103.7316,11300.0
2011-07-08 13:10:00,134.38,134.38,134.26,134.26,19300.0,103.747,103.747,103.6544,103.6544,19300.0
2011-07-08 13:15:00,134.26,134.3,134.23,134.29,6200.0,103.6544,103.6852,103.6312,103.6775,6200.0
2011-07-08 13:20:00,134.29,134.32,134.25,134.3,29600.0,103.6775,103.7007,103.6466,103.6852,29600.0
2011-07-08 13:25:00,134.3,134.51,134.3,134.51,29100.0,103.6852,103.8474,103.6852,103.8474,29100.0
2011-07-08 13:30:00,134.51,134.64,134.5,134.62,39000.0,103.8474,103.9477,103.8397,103.9323,39000.0
2011-07-08 13:35:00,134.63,134.67,134.59,134.6,8600.0,103.94,103.9709,103.9091,103.9169,8600.0
2011-07-08 13:40:00,134.61,134.68,134.6,134.6,14600.0,103.9246,103.9786,103.9169,103.9169,14600.0
2011-07-08 13:45:00,134.59,134.59,134.41,134.42,13000.0,103.9091,103.9091,103.7702,103.7779,13000.0
2011-07-08 13:50:00,134.41,134.49,134.4,134.48,29100.0,103.7702,103.8319,103.7625,103.8242,29100.0
2011-07-08 13:55:00,134.5,134.51,134.39,134.41,10400.0,103.8397,103.8474,103.7547,103.7702,10400.0
2011-07-08 14:00:00,134.42,134.45,134.37,134.38,17600.0,103.7779,103.8011,103.7393,103.747,17600.0
2011-07-08 14:05:00,134.39,134.57,134.38,134.56,13100.0,103.7547,103.8937,103.747,103.886,13100.0
2011-07-08 14:10:00,134.56,134.57,134.44,134.47,13600.0,103.886,103.8937,103.7933,103.8165,13600.0
2011-07-08 14:15:00,134.44,134.44,134.28,134.36,67300.0,103.7933,103.7933,103.6698,103.7316,67300.0
2011-07-08 14:20:00,134.35,134.37,134.27,134.32,10300.0,103.7239,103.7393,103.6621,103.7007,10300.0
2011-07-08 14:25:00,134.33,134.37,134.33,134.36,3400.0,103.7084,103.7393,103.7084,103.7316,3400.0
2011-07-08 14:30:00,134.38,134.52,134.38,134.49,25000.0,103.747,103.8551,103.747,103.8319,25000.0
2011-07-08 14:35:00,134.49,134.49,134.38,134.42,13100.0,103.8319,103.8319,103.747,103.7779,13100.0
2011-07-08 14:40:00,134.45,134.52,134.39,134.4,10700.0,103.8011,103.8551,103.7547,103.7625,10700.0
2011-07-08 14:45:00,134.42,134.51,134.42,134.48,35000.0,103.7779,103.8474,103.7779,103.8242,35000.0
2011-07-08 14:50:00,134.5,134.52,134.44,134.45,9900.0,103.8397,103.8551,103.7933,103.8011,9900.0
2011-07-08 14:55:00,134.46,134.49,134.45,134.48,1800.0,103.8088,103.8319,103.8011,103.8242,1800.0
2011-07-08 15:00:00,134.49,134.62,134.47,134.6,43700.0,103.8319,103.9323,103.8165,103.9169,43700.0
2011-07-08 15:05:00,134.61,134.66,134.56,134.56,8500.0,103.9246,103.9632,103.886,103.886,8500.0
2011-07-08 15:10:00,134.59,134.6,134.48,134.56,11700.0,103.9091,103.9169,103.8242,103.886,11700.0
2011-07-08 15:15:00,134.54,134.54,134.42,134.42,7900.0,103.8705,103.8705,103.7779,103.7779,7900.0
2011-07-08 15:20:00,134.41,134.44,134.39,134.42,8600.0,103.7702,103.7933,103.7547,103.7779,8600.0
2011-07-08 15:25:00,134.43,134.52,134.43,134.49,14900.0,103.7856,103.8551,103.7856,103.8319,14900.0
2011-07-08 15:30:00,134.47,134.67,134.47,134.64,24200.0,103.8165,103.9709,103.8165,103.9477,24200.0
2011-07-08 15:35:00,134.64,134.82,134.64,134.72,66700.0,103.9477,104.0867,103.9477,104.0095,66700.0
2011-07-08 15:40:00,134.72,134.81,134.7,134.76,44100.0,104.0095,104.079,103.9941,104.0404,44100.0
2011-07-08 15:45:00,134.77,134.83,134.74,134.83,40200.0,104.0481,104.0944,104.0249,104.0944,40200.0
2011-07-08 15:50:00,134.83,134.89,134.78,134.88,43700.0,104.0944,104.1408,104.0558,104.133,43700.0
2011-07-08 15:55:00,134.88,134.9,134.84,134.88,193800.0,104.133,104.1485,104.1022,104.133,193800.0
2011-07-11 09:30:00,133.21,133.45,133.19,133.44,115900.0,102.8437,103.029,102.8283,103.0213,115900.0
2011-07-11 09:35:00,133.43,133.47,133.34,133.44,63100.0,103.0136,103.0445,102.9441,103.0213,63100.0
2011-07-11 09:40:00,133.42,133.44,133.28,133.32,146100.0,103.0059,103.0213,102.8978,102.9286,146100.0
2011-07-11 09:45:00,133.3,133.39,133.17,133.35,70400.0,102.9132,102.9827,102.8128,102.9518,70400.0
2011-07-11 09:50:00,133.34,133.56,133.31,133.54,29500.0,102.9441,103.1139,102.9209,103.0985,29500.0
2011-07-11 09:55:00,133.54,133.63,133.41,133.41,26100.0,103.0985,103.168,102.9981,102.9981,26100.0
2011-07-11 10:00:00,133.41,133.44,133.27,133.3,22200.0,102.9981,103.0213,102.89,102.9132,22200.0
2011-07-11 10:05:00,133.3,133.35,133.08,133.08,55800.0,102.9132,102.9518,102.7434,102.7434,55800.0
2011-07-11 10:10:00,133.08,133.16,132.98,133.16,17800.0,102.7434,102.8051,102.6662,102.8051,17800.0
2011-07-11 10:15:00,133.15,133.15,132.88,132.92,1075000.0,102.7974,102.7974,102.5889,102.6198,1075000.0
2011-07-11 10:20:00,132.93,132.98,132.82,132.98,205000.0,102.6276,102.6662,102.5426,102.6662,205000.0
2011-07-11 10:25:00,132.95,132.97,132.82,132.9,111500.0,102.643,102.6584,102.5426,102.6044,111500.0
2011-07-11 10:30:00,132.87,132.95,132.81,132.84,16900.0,102.5812,102.643,102.5349,102.5581,16900.0
2011-07-11 10:35:00,132.82,132.84,132.72,132.77,27100.0,102.5426,102.5581,102.4654,102.504,27100.0
2011-07-11 10:40:00,132.77,132.81,132.72,132.74,48400.0,102.504,102.5349,102.4654,102.4809,48400.0
2011-07-11 10:45:00,132.73,132.87,132.69,132.84,20500.0,102.4731,102.5812,102.4423,102.5581,20500.0
2011-07-11 10:50:00,132.85,132.89,132.72,132.74,52800.0,102.5658,102.5967,102.4654,102.4809,52800.0
2011-07-11 10:55:00,132.73,132.74,132.47,132.48,97400.0,102.4731,102.4809,102.2724,102.2801,97400.0
2011-07-11 11:00:00,132.49,132.52,132.38,132.39,103500.0,102.2879,102.311,102.2029,102.2106,103500.0
2011-07-11 11:05:00,132.4,132.6,132.39,132.59,43100.0,102.2184,102.3728,102.2106,102.3651,43100.0
2011-07-11 11:10:00,132.61,132.64,132.56,132.64,20800.0,102.3805,102.4037,102.3419,102.4037,20800.0
2011-07-11 11:15:00,132.62,132.73,132.62,132.72,11200.0,102.3882,102.4731,102.3882,102.4654,11200.0
2011-07-11 11:20:00,132.7,132.86,132.7,132.76,22300.0,102.45,102.5735,102.45,102.4963,22300.0
2011-07-11 11:25:00,132.76,132.87,132.74,132.87,13100.0,102.4963,102.5812,102.4809,102.5812,13100.0
2011-07-11 11:30:00,132.86,132.93,132.82,132.88,193200.0,102.5735,102.6276,102.5426,102.5889,193200.0
2011-07-11 11:35:00,132.89,132.89,132.73,132.76,79300.0,102.5967,102.5967,102.4731,102.4963,79300.0
2011-07-11 11:40:00,132.76,132.83,132.72,132.78,30500.0,102.4963,102.5503,102.4654,102.5117,30500.0
2011-07-11 11:45:00,132.78,132.86,132.77,132.83,14000.0,102.5117,102.5735,102.504,102.5503,14000.0
2011-07-11 11:50:00,132.84,132.95,132.84,132.94,12600.0,102.5581,102.643,102.5581,102.6353,12600.0
2011-07-11 11:55:00,132.9,132.93,132.75,132.75,55900.0,102.6044,102.6276,102.4886,102.4886,55900.0
2011-07-11 12:00:00,132.75,132.76,132.7,132.72,2200.0,102.4886,102.4963,102.45,102.4654,2200.0
2011-07-11 12:05:00,132.71,132.77,132.71,132.76,3300.0,102.4577,102.504,102.4577,102.4963,3300.0
2011-07-11 12:10:00,132.74,132.75,132.68,132.69,5800.0,102.4809,102.4886,102.4345,102.4423,5800.0
2011-07-11 12:15:00,132.69,132.88,132.69,132.86,11500.0,102.4423,102.5889,102.4423,102.5735,11500.0
2011-07-11 12:20:00,132.86,132.89,132.84,132.84,4500.0,102.5735,102.5967,102.5581,102.5581,4500.0
2011-07-11 12:25:00,132.84,132.91,132.84,132.89,9100.0,102.5581,102.6121,102.5581,102.5967,9100.0
2011-07-11 12:30:00,132.86,132.87,132.75,132.75,12600.0,102.5735,102.5812,102.4886,102.4886,12600.0
2011-07-11 12:35:00,132.75,132.76,132.69,132.76,2600.0,102.4886,102.4963,102.4423,102.4963,2600.0
2011-07-11 12:40:00,132.76,132.81,132.76,132.78,4700.0,102.4963,102.5349,102.4963,102.5117,4700.0
2011-07-11 12:45:00,132.75,132.75,132.59,132.59,17300.0,102.4886,102.4886,102.3651,102.3651,17300.0
2011-07-11 12:50:00,132.6,132.64,132.59,132.64,8900.0,102.3728,102.4037,102.3651,102.4037,8900.0
2011-07-11 12:55:00,132.65,132.66,132.61,132.62,4100.0,102.4114,102.4191,102.3805,102.3882,4100.0
2011-07-11 13:00:00,132.64,132.68,132.63,132.64,8700.0,102.4037,102.4345,102.3959,102.4037,8700.0
2011-07-11 13:05:00,132.65,132.66,132.55,132.58,7900.0,102.4114,102.4191,102.3342,102.3573,7900.0
2011-07-11 13:10:00,132.58,132.58,132.54,132.55,4400.0,102.3573,102.3573,102.3265,102.3342,4400.0
2011-07-11 13:15:00,132.55,132.55,132.33,132.36,43800.0,102.3342,102.3342,102.1643,102.1875,43800.0
2011-07-11 13:20:00,132.35,132.5,132.35,132.48,38200.0,102.1798,102.2956,102.1798,102.2801,38200.0
2011-07-11 13:25:00,132.46,132.49,132.43,132.48,4400.0,102.2647,102.2879,102.2415,102.2801,4400.0
2011-07-11 13:30:00,132.46,132.58,132.46,132.53,15800.0,102.2647,102.3573,102.2647,102.3187,15800.0
2011-07-11 13:35:00,132.54,132.54,132.46,132.5,22300.0,102.3265,102.3265,102.2647,102.2956,22300.0
2011-07-11 13:40:00,132.5,132.51,132.37,132.5,14700.0,102.2956,102.3033,102.1952,102.2956,14700.0
2011-07-11 13:45:00,132.46,132.56,132.45,132.56,10600.0,102.2647,102.3419,102.257,102.3419,10600.0
2011-07-11 13:50:00,132.57,132.61,132.53,132.57,10400.0,102.3496,102.3805,102.3187,102.3496,10400.0
2011-07-11 13:55:00,132.57,132.65,132.57,132.65,11700.0,102.3496,102.4114,102.3496,102.4114,11700.0
2011-07-11 14:00:00,132.63,132.69,132.62,132.63,5600.0,102.3959,102.4423,102.3882,102.3959,5600.0
2011-07-11 14:05:00,132.62,132.63,132.56,132.62,7200.0,102.3882,102.3959,102.3419,102.3882,7200.0
2011-07-11 14:10:00,132.61,132.64,132.55,132.55,22500.0,102.3805,102.4037,102.3342,102.3342,22500.0
2011-07-11 14:15:00,132.54,132.54,132.42,132.42,12400.0,102.3265,102.3265,102.2338,102.2338,12400.0
2011-07-11 14:20:00,132.42,132.51,132.38,132.38,11100.0,102.2338,102.3033,102.2029,102.2029,11100.0
2011-07-11 14:25:00,132.38,132.43,132.36,132.4,7900.0,102.2029,102.2415,102.1875,102.2184,7900.0
2011-07-11 14:30:00,132.4,132.4,132.22,132.28,15700.0,102.2184,102.2184,102.0794,102.1257,15700.0
2011-07-11 14:35:00,132.29,132.48,132.27,132.48,13900.0,102.1334,102.2801,102.118,102.2801,13900.0
2011-07-11 14:40:00,132.48,132.48,132.38,132.43,18700.0,102.2801,102.2801,102.2029,102.2415,18700.0
2011-07-11 14:45:00,132.44,132.45,132.35,132.35,15900.0,102.2492,102.257,102.1798,102.1798,15900.0
2011-07-11 14:50:00,132.33,132.38,132.24,132.34,20500.0,102.1643,102.2029,102.0948,102.172,20500.0
2011-07-11 14:55:00,132.32,132.36,132.28,132.36,12200.0,102.1566,102.1875,102.1257,102.1875,12200.0
2011-07-11 15:00:00,132.36,132.45,132.35,132.36,18700.0,102.1875,102.257,102.1798,102.1875,18700.0
2011-07-11 15:05:00,132.36,132.36,132.18,132.19,36900.0,102.1875,102.1875,102.0485,102.0562,36900.0
2011-07-11 15:10:00,132.21,132.29,132.19,132.29,5900.0,102.0717,102.1334,102.0562,102.1334,5900.0
2011-07-11 15:15:00,132.26,132.31,132.21,132.21,8100.0,102.1103,102.1489,102.0717,102.0717,8100.0
2011-07-11 15:20:00,132.23,132.34,132.2,132.25,65300.0,102.0871,102.172,102.064,102.1026,65300.0
2011-07-11 15:25:00,132.24,132.44,132.16,132.43,29700.0,102.0948,102.2492,102.0331,102.2415,29700.0
2011-07-11 15:30:00,132.44,132.51,132.41,132.43,78100.0,102.2492,102.3033,102.2261,102.2415,78100.0
2011-07-11 15:35:00,132.44,132.46,132.27,132.31,33000.0,102.2492,102.2647,102.118,102.1489,33000.0
2011-07-11 15:40:00,132.34,132.46,132.31,132.41,34900.0,102.172,102.2647,102.1489,102.2261,34900.0
2011-07-11 15:45:00,132.41,132.41,132.19,132.23,45100.0,102.2261,102.2261,102.0562,102.0871,45100.0
2011-07-11 15:50:00,132.23,132.26,132.13,132.24,35100.0,102.0871,102.1103,102.0099,102.0948,35100.0
2011-07-11 15:55:00,132.25,132.49,132.25,132.45,79800.0,102.1026,102.2879,102.1026,102.257,79800.0
2011-07-12 09:30:00,132.14,132.38,132.12,132.26,84700.0,102.0176,102.2029,102.0022,102.1103,84700.0
2011-07-12 09:35:00,132.27,132.39,132.07,132.33,42300.0,102.118,102.2106,101.9636,102.1643,42300.0
2011-07-12 09:40:00,132.34,132.52,132.3,132.38,122200.0,102.172,102.311,102.1412,102.2029,122200.0
2011-07-12 09:45:00,132.38,132.4,132.15,132.2,70300.0,102.2029,102.2184,102.0254,102.064,70300.0
2011-07-12 09:50:00,132.19,132.35,132.04,132.04,26300.0,102.0562,102.1798,101.9404,101.9404,26300.0
2011-07-12 09:55:00,132.04,132.49,132.04,132.49,32100.0,101.9404,102.2879,101.9404,102.2879,32100.0
2011-07-12 10:00:00,132.49,132.58,132.39,132.58,95800.0,102.2879,102.3573,102.2106,102.3573,95800.0
2011-07-12 10:05:00,132.57,132.64,132.45,132.55,31300.0,102.3496,102.4037,102.257,102.3342,31300.0
2011-07-12 10:10:00,132.53,132.53,132.35,132.35,28400.0,102.3187,102.3187,102.1798,102.1798,28400.0
2011-07-12 10:15:00,132.37,132.61,132.37,132.56,22000.0,102.1952,102.3805,102.1952,102.3419,22000.0
2011-07-12 10:20:00,132.56,132.69,132.42,132.42,42300.0,102.3419,102.4423,102.2338,102.2338,42300.0
2011-07-12 10:25:00,132.42,132.48,132.31,132.48,16000.0,102.2338,102.2801,102.1489,102.2801,16000.0
2011-07-12 10:30:00,132.49,132.56,132.34,132.56,13000.0,102.2879,102.3419,102.172,102.3419,13000.0
2011-07-12 10:35:00,132.56,132.61,132.52,132.57,17300.0,102.3419,102.3805,102.311,102.3496,17300.0
2011-07-12 10:40:00,132.54,132.62,132.4,132.46,98600.0,102.3265,102.3882,102.2184,102.2647,98600.0
2011-07-12 10:45:00,132.47,132.58,132.35,132.36,11400.0,102.2724,102.3573,102.1798,102.1875,11400.0
2011-07-12 10:50:00,132.37,132.37,132.14,132.27,17000.0,102.1952,102.1952,102.0176,102.118,17000.0
2011-07-12 10:55:00,132.27,132.37,132.21,132.33,21100.0,102.118,102.1952,102.0717,102.1643,21100.0
2011-07-12 11:00:00,132.31,132.5,132.29,132.48,38000.0,102.1489,102.2956,102.1334,102.2801,38000.0
2011-07-12 11:05:00,132.46,132.52,132.32,132.38,22800.0,102.2647,102.311,102.1566,102.2029,22800.0
2011-07-12 11:10:00,132.38,132.48,132.35,132.35,21100.0,102.2029,102.2801,102.1798,102.1798,21100.0
2011-07-12 11:15:00,132.35,132.36,132.28,132.36,9800.0,102.1798,102.1875,102.1257,102.1875,9800.0
2011-07-12 11:20:00,132.36,132.66,132.34,132.66,28200.0,102.1875,102.4191,102.172,102.4191,28200.0
2011-07-12 11:25:00,132.66,132.66,132.56,132.56,15900.0,102.4191,102.4191,102.3419,102.3419,15900.0
2011-07-12 11:30:00,132.58,132.63,132.54,132.59,6800.0,102.3573,102.3959,102.3265,102.3651,6800.0
2011-07-12 11:35:00,132.59,132.65,132.52,132.52,6600.0,102.3651,102.4114,102.311,102.311,6600.0
2011-07-12 11:40:00,132.52,132.82,132.52,132.81,40000.0,102.311,102.5426,102.311,102.5349,40000.0
2011-07-12 11:45:00,132.81,132.85,132.71,132.75,20100.0,102.5349,102.5658,102.4577,102.4886,20100.0
2011-07-12 11:50:00,132.74,132.75,132.66,132.66,18100.0,102.4809,102.4886,102.4191,102.4191,18100.0
2011-07-12 11:55:00,132.67,132.74,132.66,132.71,17100.0,102.4268,102.4809,102.4191,102.4577,17100.0
2011-07-12 12:00:00,132.68,132.74,132.55,132.64,35600.0,102.4345,102.4809,102.3342,102.4037,35600.0
2011-07-12 12:05:00,132.64,132.81,132.63,132.79,15100.0,102.4037,102.5349,102.3959,102.5195,15100.0
2011-07-12 12:10:00,132.77,132.77,132.66,132.68,8500.0,102.504,102.504,102.4191,102.4345,8500.0
2011-07-12 12:15:00,132.65,132.68,132.6,132.66,17200.0,102.4114,102.4345,102.3728,102.4191,17200.0
2011-07-12 12:20:00,132.66,132.68,132.63,132.63,6600.0,102.4191,102.4345,102.3959,102.3959,6600.0
2011-07-12 12:25:00,132.64,132.64,132.53,132.53,14600.0,102.4037,102.4037,102.3187,102.3187,14600.0
2011-07-12 12:30:00,132.56,132.59,132.54,132.59,10200.0,102.3419,102.3651,102.3265,102.3651,10200.0
2011-07-12 12:35:00,132.56,132.56,132.46,132.47,7700.0,102.3419,102.3419,102.2647,102.2724,7700.0
2011-07-12 12:40:00,132.46,132.52,132.45,132.5,25800.0,102.2647,102.311,102.257,102.2956,25800.0
2011-07-12 12:45:00,132.47,132.55,132.44,132.47,21400.0,102.2724,102.3342,102.2492,102.2724,21400.0
2011-07-12 12:50:00,132.48,132.48,132.47,132.47,1100.0,102.2801,102.2801,102.2724,102.2724,1100.0
2011-07-12 12:55:00,132.46,132.56,132.46,132.54,27500.0,102.2647,102.3419,102.2647,102.3265,27500.0
2011-07-12 13:00:00,132.55,132.55,132.49,132.53,2000.0,102.3342,102.3342,102.2879,102.3187,2000.0
2011-07-12 13:05:00,132.54,132.7,132.54,132.68,18800.0,102.3265,102.45,102.3265,102.4345,18800.0
2011-07-12 13:10:00,132.68,132.7,132.63,132.63,6200.0,102.4345,102.45,102.3959,102.3959,6200.0
2011-07-12 13:15:00,132.62,132.62,132.4,132.51,20700.0,102.3882,102.3882,102.2184,102.3033,20700.0
2011-07-12 13:20:00,132.52,132.57,132.5,132.55,15900.0,102.311,102.3496,102.2956,102.3342,15900.0
2011-07-12 13:25:00,132.53,132.53,132.33,132.34,13700.0,102.3187,102.3187,102.1643,102.172,13700.0
2011-07-12 13:30:00,132.33,132.41,132.28,132.41,10900.0,102.1643,102.2261,102.1257,102.2261,10900.0
2011-07-12 13:35:00,132.39,132.47,132.37,132.46,16800.0,102.2106,102.2724,102.1952,102.2647,16800.0
2011-07-12 13:40:00,132.45,132.47,132.39,132.43,9800.0,102.257,102.2724,102.2106,102.2415,9800.0
2011-07-12 13:45:00,132.43,132.5,132.41,132.47,4700.0,102.2415,102.2956,102.2261,102.2724,4700.0
2011-07-12 13:50:00,132.49,132.49,132.39,132.4,11100.0,102.2879,102.2879,102.2106,102.2184,11100.0
2011-07-12 13:55:00,132.41,132.42,132.39,132.4,2300.0,102.2261,102.2338,102.2106,102.2184,2300.0
2011-07-12 14:00:00,132.38,132.61,132.33,132.54,52600.0,102.2029,102.3805,102.1643,102.3265,52600.0
2011-07-12 14:05:00,132.52,132.76,132.49,132.71,19300.0,102.311,102.4963,102.2879,102.4577,19300.0
2011-07-12 14:10:00,132.72,133.11,132.72,132.97,78000.0,102.4654,102.7665,102.4654,102.6584,78000.0
2011-07-12 14:15:00,132.99,133.18,132.99,133.11,86900.0,102.6739,102.8206,102.6739,102.7665,86900.0
2011-07-12 14:20:00,133.11,133.24,133.04,133.05,70100.0,102.7665,102.8669,102.7125,102.7202,70100.0
2011-07-12 14:25:00,133.04,133.07,132.95,133.02,23300.0,102.7125,102.7356,102.643,102.697,23300.0
2011-07-12 14:30:00,133.04,133.08,132.77,132.85,24800.0,102.7125,102.7434,102.504,102.5658,24800.0
2011-07-12 14:35:00,132.87,132.88,132.69,132.74,30900.0,102.5812,102.5889,102.4423,102.4809,30900.0
2011-07-12 14:40:00,132.76,132.83,132.65,132.7,16100.0,102.4963,102.5503,102.4114,102.45,16100.0
2011-07-12 14:45:00,132.71,132.8,132.65,132.78,13000.0,102.4577,102.5272,102.4114,102.5117,13000.0
2011-07-12 14:50:00,132.77,132.79,132.64,132.68,16300.0,102.504,102.5195,102.4037,102.4345,16300.0
2011-07-12 14:55:00,132.68,132.69,132.58,132.63,13100.0,102.4345,102.4423,102.3573,102.3959,13100.0
2011-07-12 15:00:00,132.63,132.74,132.62,132.65,6200.0,102.3959,102.4809,102.3882,102.4114,6200.0
2011-07-12 15:05:00,132.66,132.72,132.54,132.57,42500.0,102.4191,102.4654,102.3265,102.3496,42500.0
2011-07-12 15:10:00,132.56,132.62,132.33,132.33,42500.0,102.3419,102.3882,102.1643,102.1643,42500.0
2011-07-12 15:15:00,132.33,132.56,132.33,132.56,79500.0,102.1643,102.3419,102.1643,102.3419,79500.0
2011-07-12 15:20:00,132.56,132.65,132.43,132.55,33600.0,102.3419,102.4114,102.2415,102.3342,33600.0
2011-07-12 15:25:00,132.52,132.52,132.26,132.42,42000.0,102.311,102.311,102.1103,102.2338,42000.0
2011-07-12 15:30:00,132.43,132.45,132.3,132.33,15600.0,102.2415,102.257,102.1412,102.1643,15600.0
2011-07-12 15:35:00,132.34,132.46,132.25,132.46,14000.0,102.172,102.2647,102.1026,102.2647,14000.0
2011-07-12 15:40:00,132.44,132.44,132.2,132.2,23100.0,102.2492,102.2492,102.064,102.064,23100.0
2011-07-12 15:45:00,132.19,132.19,131.82,131.83,73300.0,102.0562,102.0562,101.7706,101.7783,73300.0
2011-07-12 15:50:00,131.83,132.0,131.83,131.86,44600.0,101.7783,101.9096,101.7783,101.8015,44600.0
2011-07-12 15:55:00,131.87,131.96,131.84,131.86,69800.0,101.8092,101.8787,101.786,101.8015,69800.0
2011-07-13 09:30:00,132.59,132.71,132.53,132.59,128100.0,102.3651,102.4577,102.3187,102.3651,128100.0
2011-07-13 09:35:00,132.58,132.75,132.58,132.61,29400.0,102.3573,102.4886,102.3573,102.3805,29400.0
2011-07-13 09:40:00,132.61,132.75,132.6,132.64,28700.0,102.3805,102.4886,102.3728,102.4037,28700.0
2011-07-13 09:45:00,132.65,132.78,132.65,132.66,20100.0,102.4114,102.5117,102.4114,102.4191,20100.0
2011-07-13 09:50:00,132.66,132.66,132.5,132.5,16400.0,102.4191,102.4191,102.2956,102.2956,16400.0
2011-07-13 09:55:00,132.5,132.54,132.33,132.41,20800.0,102.2956,102.3265,102.1643,102.2261,20800.0
2011-07-13 10:00:00,132.39,132.96,132.39,132.92,219100.0,102.2106,102.6507,102.2106,102.6198,219100.0
2011-07-13 10:05:00,132.96,133.18,132.91,132.98,46700.0,102.6507,102.8206,102.6121,102.6662,46700.0
2011-07-13 10:10:00,132.98,133.18,132.9,133.05,33700.0,102.6662,102.8206,102.6044,102.7202,33700.0
2011-07-13 10:15:00,133.06,133.3,133.06,133.23,29200.0,102.7279,102.9132,102.7279,102.8592,29200.0
2011-07-13 10:20:00,133.23,133.33,133.18,133.33,15100.0,102.8592,102.9364,102.8206,102.9364,15100.0
2011-07-13 10:25:00,133.32,133.34,133.18,133.2,21000.0,102.9286,102.9441,102.8206,102.836,21000.0
2011-07-13 10:30:00,133.25,133.49,133.24,133.49,19500.0,102.8746,103.0599,102.8669,103.0599,19500.0
2011-07-13 10:35:00,133.49,133.57,133.41,133.47,68800.0,103.0599,103.1217,102.9981,103.0445,68800.0
2011-07-13 10:40:00,133.49,133.58,133.46,133.51,23200.0,103.0599,103.1294,103.0367,103.0753,23200.0
2011-07-13 10:45:00,133.52,133.55,133.42,133.45,13700.0,103.0831,103.1062,103.0059,103.029,13700.0
2011-07-13 10:50:00,133.48,133.51,133.45,133.51,8900.0,103.0522,103.0753,103.029,103.0753,8900.0
2011-07-13 10:55:00,133.51,133.58,133.48,133.54,18100.0,103.0753,103.1294,103.0522,103.0985,18100.0
2011-07-13 11:00:00,133.54,133.54,133.42,133.43,28200.0,103.0985,103.0985,103.0059,103.0136,28200.0
2011-07-13 11:05:00,133.41,133.5,133.4,133.46,12300.0,102.9981,103.0676,102.9904,103.0367,12300.0
2011-07-13 11:10:00,133.46,133.53,133.46,133.5,25100.0,103.0367,103.0908,103.0367,103.0676,25100.0
2011-07-13 11:15:00,133.49,133.64,133.48,133.61,39900.0,103.0599,103.1757,103.0522,103.1525,39900.0
2011-07-13 11:20:00,133.63,133.65,133.59,133.63,14000.0,103.168,103.1834,103.1371,103.168,14000.0
2011-07-13 11:25:00,133.65,133.67,133.61,133.65,11700.0,103.1834,103.1989,103.1525,103.1834,11700.0
2011-07-13 11:30:00,133.63,133.63,133.5,133.54,33300.0,103.168,103.168,103.0676,103.0985,33300.0
2011-07-13 11:35:00,133.54,133.56,133.45,133.47,22400.0,103.0985,103.1139,103.029,103.0445,22400.0
2011-07-13 11:40:00,133.47,133.52,133.42,133.46,145700.0,103.0445,103.0831,103.0059,103.0367,145700.0
2011-07-13 11:45:00,133.47,133.48,133.36,133.36,11000.0,103.0445,103.0522,102.9595,102.9595,11000.0
2011-07-13 11:50:00,133.35,133.41,133.32,133.36,17700.0,102.9518,102.9981,102.9286,102.9595,17700.0
2011-07-13 11:55:00,133.36,133.43,133.35,133.41,11600.0,102.9595,103.0136,102.9518,102.9981,11600.0
2011-07-13 12:00:00,133.39,133.45,133.34,133.37,12100.0,102.9827,103.029,102.9441,102.9672,12100.0
2011-07-13 12:05:00,133.35,133.4,133.31,133.39,12900.0,102.9518,102.9904,102.9209,102.9827,12900.0
2011-07-13 12:10:00,133.41,133.52,133.41,133.52,14700.0,102.9981,103.0831,102.9981,103.0831,14700.0
2011-07-13 12:15:00,133.51,133.55,133.49,133.55,7800.0,103.0753,103.1062,103.0599,103.1062,7800.0
2011-07-13 12:20:00,133.57,133.58,133.51,133.55,5300.0,103.1217,103.1294,103.0753,103.1062,5300.0
2011-07-13 12:25:00,133.53,133.56,133.52,133.54,1600.0,103.0908,103.1139,103.0831,103.0985,1600.0
2011-07-13 12:30:00,133.54,133.54,133.47,133.48,8800.0,103.0985,103.0985,103.0445,103.0522,8800.0
2011-07-13 12:35:00,133.48,133.52,133.46,133.47,19400.0,103.0522,103.0831,103.0367,103.0445,19400.0
2011-07-13 12:40:00,133.47,133.52,133.45,133.46,6600.0,103.0445,103.0831,103.029,103.0367,6600.0
2011-07-13 12:45:00,133.43,133.54,133.35,133.54,50800.0,103.0136,103.0985,102.9518,103.0985,50800.0
2011-07-13 12:50:00,133.49,133.5,133.42,133.48,15700.0,103.0599,103.0676,103.0059,103.0522,15700.0
2011-07-13 12:55:00,133.48,133.48,133.41,133.42,13200.0,103.0522,103.0522,102.9981,103.0059,13200.0
2011-07-13 13:00:00,133.4,133.43,133.25,133.28,15900.0,102.9904,103.0136,102.8746,102.8978,15900.0
2011-07-13 13:05:00,133.28,133.33,133.25,133.3,13700.0,102.8978,102.9364,102.8746,102.9132,13700.0
2011-07-13 13:10:00,133.3,133.31,133.23,133.23,9400.0,102.9132,102.9209,102.8592,102.8592,9400.0
2011-07-13 13:15:00,133.2,133.22,133.12,133.22,9900.0,102.836,102.8514,102.7742,102.8514,9900.0
2011-07-13 13:20:00,133.19,133.24,133.14,133.24,6600.0,102.8283,102.8669,102.7897,102.8669,6600.0
2011-07-13 13:25:00,133.21,133.22,133.14,133.22,6500.0,102.8437,102.8514,102.7897,102.8514,6500.0
2011-07-13 13:30:00,133.21,133.29,133.2,133.26,13400.0,102.8437,102.9055,102.836,102.8823,13400.0
2011-07-13 13:35:00,133.23,133.36,133.22,133.35,15000.0,102.8592,102.9595,102.8514,102.9518,15000.0
2011-07-13 13:40:00,133.35,133.35,133.3,133.3,1900.0,102.9518,102.9518,102.9132,102.9132,1900.0
2011-07-13 13:45:00,133.3,133.3,133.2,133.2,4700.0,102.9132,102.9132,102.836,102.836,4700.0
2011-07-13 13:50:00,133.19,133.22,133.05,133.05,13800.0,102.8283,102.8514,102.7202,102.7202,13800.0
2011-07-13 13:55:00,133.06,133.09,133.05,133.06,7100.0,102.7279,102.7511,102.7202,102.7279,7100.0
2011-07-13 14:00:00,133.02,133.14,133.0,133.13,29700.0,102.697,102.7897,102.6816,102.782,29700.0
2011-07-13 14:05:00,133.15,133.17,133.1,133.12,10300.0,102.7974,102.8128,102.7588,102.7742,10300.0
2011-07-13 14:10:00,133.11,133.11,132.89,132.94,23900.0,102.7665,102.7665,102.5967,102.6353,23900.0
2011-07-13 14:15:00,132.93,133.03,132.88,132.95,31100.0,102.6276,102.7048,102.5889,102.643,31100.0
2011-07-13 14:20:00,132.93,132.94,132.73,132.76,16700.0,102.6276,102.6353,102.4731,102.4963,16700.0
2011-07-13 14:25:00,132.75,132.81,132.7,132.81,38700.0,102.4886,102.5349,102.45,102.5349,38700.0
2011-07-13 14:30:00,132.81,132.93,132.81,132.84,12500.0,102.5349,102.6276,102.5349,102.5581,12500.0
2011-07-13 14:35:00,132.85,132.93,132.81,132.91,15000.0,102.5658,102.6276,102.5349,102.6121,15000.0
2011-07-13 14:40:00,132.91,132.91,132.73,132.76,17500.0,102.6121,102.6121,102.4731,102.4963,17500.0
2011-07-13 14:45:00,132.74,132.86,132.72,132.84,14300.0,102.4809,102.5735,102.4654,102.5581,14300.0
2011-07-13 14:50:00,132.86,133.0,132.85,133.0,6200.0,102.5735,102.6816,102.5658,102.6816,6200.0
2011-07-13 14:55:00,133.0,133.0,132.86,132.89,10700.0,102.6816,102.6816,102.5735,102.5967,10700.0
2011-07-13 15:00:00,132.9,133.05,132.79,132.84,31300.0,102.6044,102.7202,102.5195,102.5581,31300.0
2011-07-13 15:05:00,132.85,132.86,132.64,132.73,46600.0,102.5658,102.5735,102.4037,102.4731,46600.0
2011-07-13 15:10:00,132.72,132.74,132.39,132.44,62400.0,102.4654,102.4809,102.2106,102.2492,62400.0
2011-07-13 15:15:00,132.44,132.56,132.32,132.33,21000.0,102.2492,102.3419,102.1566,102.1643,21000.0
2011-07-13 15:20:00,132.32,132.35,132.22,132.34,25800.0,102.1566,102.1798,102.0794,102.172,25800.0
2011-07-13 15:25:00,132.35,132.48,132.31,132.41,25300.0,102.1798,102.2801,102.1489,102.2261,25300.0
2011-07-13 15:30:00,132.42,132.42,132.25,132.31,23700.0,102.2338,102.2338,102.1026,102.1489,23700.0
2011-07-13 15:35:00,132.3,132.37,132.18,132.18,56700.0,102.1412,102.1952,102.0485,102.0485,56700.0
2011-07-13 15:40:00,132.17,132.17,132.0,132.13,48500.0,102.0408,102.0408,101.9096,102.0099,48500.0
2011-07-13 15:45:00,132.14,132.19,132.04,132.14,79000.0,102.0176,102.0562,101.9404,102.0176,79000.0
2011-07-13 15:50:00,132.15,132.33,132.13,132.3,46500.0,102.0254,102.1643,102.0099,102.1412,46500.0
2011-07-13 15:55:00,132.29,132.36,132.25,132.3,70300.0,102.1334,102.1875,102.1026,102.1412,70300.0
2011-07-14 09:30:00,132.62,132.7,132.5,132.59,62900.0,102.3882,102.45,102.2956,102.3651,62900.0
2011-07-14 09:35:00,132.56,132.61,132.45,132.58,7900.0,102.3419,102.3805,102.257,102.3573,7900.0
2011-07-14 09:40:00,132.58,132.83,132.58,132.72,21700.0,102.3573,102.5503,102.3573,102.4654,21700.0
2011-07-14 09:45:00,132.7,132.87,132.68,132.86,37100.0,102.45,102.5812,102.4345,102.5735,37100.0
2011-07-14 09:50:00,132.86,133.09,132.86,133.09,14300.0,102.5735,102.7511,102.5735,102.7511,14300.0
2011-07-14 09:55:00,133.12,133.18,133.08,133.1,17600.0,102.7742,102.8206,102.7434,102.7588,17600.0
2011-07-14 10:00:00,133.11,133.22,133.02,133.04,16900.0,102.7665,102.8514,102.697,102.7125,16900.0
2011-07-14 10:05:00,133.05,133.15,133.0,133.15,7500.0,102.7202,102.7974,102.6816,102.7974,7500.0
2011-07-14 10:10:00,133.11,133.16,132.91,132.97,11000.0,102.7665,102.8051,102.6121,102.6584,11000.0
2011-07-14 10:15:00,133.01,133.08,132.99,133.07,12500.0,102.6893,102.7434,102.6739,102.7356,12500.0
2011-07-14 10:20:00,133.06,133.14,133.01,133.01,33600.0,102.7279,102.7897,102.6893,102.6893,33600.0
2011-07-14 10:25:00,133.0,133.23,133.0,133.12,19000.0,102.6816,102.8592,102.6816,102.7742,19000.0
2011-07-14 10:30:00,133.14,133.18,132.81,132.84,32400.0,102.7897,102.8206,102.5349,102.5581,32400.0
2011-07-14 10:35:00,132.84,132.9,132.73,132.81,27100.0,102.5581,102.6044,102.4731,102.5349,27100.0
2011-07-14 10:40:00,132.8,132.83,132.62,132.63,24900.0,102.5272,102.5503,102.3882,102.3959,24900.0
2011-07-14 10:45:00,132.61,132.67,132.56,132.6,38600.0,102.3805,102.4268,102.3419,102.3728,38600.0
2011-07-14 10:50:00,132.54,132.59,132.41,132.48,48700.0,102.3265,102.3651,102.2261,102.2801,48700.0
2011-07-14 10:55:00,132.46,132.48,132.22,132.3,71000.0,102.2647,102.2801,102.0794,102.1412,71000.0
2011-07-14 11:00:00,132.28,132.47,132.27,132.46,36600.0,102.1257,102.2724,102.118,102.2647,36600.0
2011-07-14 11:05:00,132.43,132.51,132.38,132.5,26200.0,102.2415,102.3033,102.2029,102.2956,26200.0
2011-07-14 11:10:00,132.48,132.49,132.32,132.33,18100.0,102.2801,102.2879,102.1566,102.1643,18100.0
2011-07-14 11:15:00,132.32,132.53,132.31,132.51,47900.0,102.1566,102.3187,102.1489,102.3033,47900.0
2011-07-14 11:20:00,132.5,132.51,132.37,132.43,15200.0,102.2956,102.3033,102.1952,102.2415,15200.0
2011-07-14 11:25:00,132.39,132.47,132.36,132.43,14600.0,102.2106,102.2724,102.1875,102.2415,14600.0
2011-07-14 11:30:00,132.45,132.45,132.25,132.29,73200.0,102.257,102.257,102.1026,102.1334,73200.0
2011-07-14 11:35:00,132.32,132.33,132.07,132.12,29700.0,102.1566,102.1643,101.9636,102.0022,29700.0
2011-07-14 11:40:00,132.1,132.27,132.1,132.25,41400.0,101.9868,102.118,101.9868,102.1026,41400.0
2011-07-14 11:45:00,132.25,132.33,132.24,132.32,17400.0,102.1026,102.1643,102.0948,102.1566,17400.0
2011-07-14 11:50:00,132.31,132.31,132.22,132.22,8400.0,102.1489,102.1489,102.0794,102.0794,8400.0
2011-07-14 11:55:00,132.22,132.31,132.19,132.29,27300.0,102.0794,102.1489,102.0562,102.1334,27300.0
2011-07-14 12:00:00,132.24,132.24,132.09,132.1,14400.0,102.0948,102.0948,101.979,101.9868,14400.0
2011-07-14 12:05:00,132.08,132.21,132.06,132.1,16800.0,101.9713,102.0717,101.9559,101.9868,16800.0
2011-07-14 12:10:00,132.07,132.11,132.02,132.09,37100.0,101.9636,101.9945,101.925,101.979,37100.0
2011-07-14 12:15:00,132.1,132.12,131.8,131.8,80700.0,101.9868,102.0022,101.7551,101.7551,80700.0
2011-07-14 12:20:00,131.8,131.81,131.73,131.76,28600.0,101.7551,101.7629,101.7011,101.7243,28600.0
2011-07-14 12:25:00,131.73,131.86,131.71,131.85,7500.0,101.7011,101.8015,101.6857,101.7937,7500.0
2011-07-14 12:30:00,131.85,131.9,131.8,131.86,22500.0,101.7937,101.8323,101.7551,101.8015,22500.0
2011-07-14 12:35:00,131.85,131.93,131.85,131.92,19900.0,101.7937,101.8555,101.7937,101.8478,19900.0
2011-07-14 12:40:00,131.92,132.04,131.91,132.01,35200.0,101.8478,101.9404,101.8401,101.9173,35200.0
2011-07-14 12:45:00,131.99,132.0,131.86,131.86,9600.0,101.9018,101.9096,101.8015,101.8015,9600.0
2011-07-14 12:50:00,131.89,131.9,131.63,131.65,20000.0,101.8246,101.8323,101.6239,101.6393,20000.0
2011-07-14 12:55:00,131.63,131.66,131.59,131.63,15000.0,101.6239,101.6471,101.593,101.6239,15000.0
2011-07-14 13:00:00,131.62,131.69,131.47,131.49,18000.0,101.6162,101.6702,101.5004,101.5158,18000.0
2011-07-14 13:05:00,131.5,131.65,131.49,131.64,29500.0,101.5235,101.6393,101.5158,101.6316,29500.0
2011-07-14 13:10:00,131.62,131.63,131.41,131.41,59800.0,101.6162,101.6239,101.454,101.454,59800.0
2011-07-14 13:15:00,131.41,131.45,131.23,131.27,16900.0,101.454,101.4849,101.3151,101.346,16900.0
2011-07-14 13:20:00,131.27,131.39,131.16,131.36,17100.0,101.346,101.4386,101.261,101.4154,17100.0
2011-07-14 13:25:00,131.34,131.6,131.24,131.6,48300.0,101.4,101.6007,101.3228,101.6007,48300.0
2011-07-14 13:30:00,131.61,132.14,131.53,131.99,110900.0,101.6085,102.0176,101.5467,101.9018,110900.0
2011-07-14 13:35:00,132.01,132.03,131.76,131.76,85100.0,101.9173,101.9327,101.7243,101.7243,85100.0
2011-07-14 13:40:00,131.76,131.96,131.74,131.81,20800.0,101.7243,101.8787,101.7088,101.7629,20800.0
2011-07-14 13:45:00,131.78,131.78,131.64,131.78,30200.0,101.7397,101.7397,101.6316,101.7397,30200.0
2011-07-14 13:50:00,131.76,131.76,131.59,131.68,12800.0,101.7243,101.7243,101.593,101.6625,12800.0
2011-07-14 13:55:00,131.68,131.93,131.63,131.93,15100.0,101.6625,101.8555,101.6239,101.8555,15100.0
2011-07-14 14:00:00,131.96,132.01,131.81,131.84,19500.0,101.8787,101.9173,101.7629,101.786,19500.0
2011-07-14 14:05:00,131.86,131.86,131.75,131.86,14200.0,101.8015,101.8015,101.7165,101.8015,14200.0
2011-07-14 14:10:00,131.86,132.13,131.86,132.05,32700.0,101.8015,102.0099,101.8015,101.9482,32700.0
2011-07-14 14:15:00,132.02,132.13,131.91,131.91,20500.0,101.925,102.0099,101.8401,101.8401,20500.0
2011-07-14 14:20:00,131.92,132.02,131.8,131.87,22400.0,101.8478,101.925,101.7551,101.8092,22400.0
2011-07-14 14:25:00,131.86,131.87,131.65,131.76,24400.0,101.8015,101.8092,101.6393,101.7243,24400.0
2011-07-14 14:30:00,131.78,131.85,131.73,131.78,17100.0,101.7397,101.7937,101.7011,101.7397,17100.0
2011-07-14 14:35:00,131.77,131.77,131.6,131.67,19800.0,101.732,101.732,101.6007,101.6548,19800.0
2011-07-14 14:40:00,131.66,131.84,131.66,131.8,12500.0,101.6471,101.786,101.6471,101.7551,12500.0
2011-07-14 14:45:00,131.81,131.81,131.61,131.61,21600.0,101.7629,101.7629,101.6085,101.6085,21600.0
2011-07-14 14:50:00,131.61,131.68,131.54,131.6,22800.0,101.6085,101.6625,101.5544,101.6007,22800.0
2011-07-14 14:55:00,131.57,131.65,131.5,131.63,21500.0,101.5776,101.6393,101.5235,101.6239,21500.0
2011-07-14 15:00:00,131.65,131.73,131.6,131.62,18200.0,101.6393,101.7011,101.6007,101.6162,18200.0
2011-07-14 15:05:00,131.63,131.66,131.26,131.32,70900.0,101.6239,101.6471,101.3382,101.3846,70900.0
2011-07-14 15:10:00,131.32,131.46,131.24,131.45,20800.0,101.3846,101.4926,101.3228,101.4849,20800.0
2011-07-14 15:15:00,131.45,131.51,131.32,131.48,17000.0,101.4849,101.5313,101.3846,101.5081,17000.0
2011-07-14 15:20:00,131.48,131.69,131.48,131.52,16000.0,101.5081,101.6702,101.5081,101.539,16000.0
2011-07-14 15:25:00,131.53,131.53,131.42,131.48,57000.0,101.5467,101.5467,101.4618,101.5081,57000.0
2011-07-14 15:30:00,131.47,131.6,131.43,131.55,12200.0,101.5004,101.6007,101.4695,101.5621,12200.0
2011-07-14 15:35:00,131.59,131.76,131.57,131.69,79200.0,101.593,101.7243,101.5776,101.6702,79200.0
2011-07-14 15:40:00,131.7,131.72,131.54,131.54,29700.0,101.6779,101.6934,101.5544,101.5544,29700.0
2011-07-14 15:45:00,131.52,131.52,131.39,131.48,83300.0,101.539,101.539,101.4386,101.5081,83300.0
2011-07-14 15:50:00,131.46,131.46,131.19,131.33,37100.0,101.4926,101.4926,101.2842,101.3923,37100.0
2011-07-14 15:55:00,131.31,131.47,131.27,131.4,29300.0,101.3768,101.5004,101.346,101.4463,29300.0
2011-07-15 09:30:00,132.11,132.3,132.04,132.21,63300.0,101.9945,102.1412,101.9404,102.0717,63300.0
2011-07-15 09:35:00,132.2,132.31,132.14,132.19,61500.0,102.064,102.1489,102.0176,102.0562,61500.0
2011-07-15 09:40:00,132.16,132.16,131.95,131.96,44200.0,102.0331,102.0331,101.8709,101.8787,44200.0
2011-07-15 09:45:00,131.96,132.14,131.91,132.06,30700.0,101.8787,102.0176,101.8401,101.9559,30700.0
2011-07-15 09:50:00,132.05,132.14,131.76,131.76,93700.0,101.9482,102.0176,101.7243,101.7243,93700.0
2011-07-15 09:55:00,131.84,131.92,131.58,131.78,121400.0,101.786,101.8478,101.5853,101.7397,121400.0
2011-07-15 10:00:00,131.79,132.2,131.79,131.98,86600.0,101.7474,102.064,101.7474,101.8941,86600.0
2011-07-15 10:05:00,132.02,132.11,131.75,131.84,66900.0,101.925,101.9945,101.7165,101.786,66900.0
2011-07-15 10:10:00,131.79,131.82,131.62,131.81,34200.0,101.7474,101.7706,101.6162,101.7629,34200.0
2011-07-15 10:15:00,131.82,131.82,131.47,131.47,34300.0,101.7706,101.7706,101.5004,101.5004,34300.0
2011-07-15 10:20:00,131.44,131.45,131.28,131.41,48100.0,101.4772,101.4849,101.3537,101.454,48100.0
2011-07-15 10:25:00,131.42,131.42,131.23,131.31,31300.0,101.4618,101.4618,101.3151,101.3768,31300.0
2011-07-15 10:30:00,131.42,131.47,131.33,131.33,18900.0,101.4618,101.5004,101.3923,101.3923,18900.0
2011-07-15 10:35:00,131.34,131.39,131.26,131.28,30400.0,101.4,101.4386,101.3382,101.3537,30400.0
2011-07-15 10:40:00,131.27,131.66,131.23,131.65,26200.0,101.346,101.6471,101.3151,101.6393,26200.0
2011-07-15 10:45:00,131.65,131.67,131.58,131.59,29100.0,101.6393,101.6548,101.5853,101.593,29100.0
2011-07-15 10:50:00,131.61,131.71,131.57,131.62,26500.0,101.6085,101.6857,101.5776,101.6162,26500.0
2011-07-15 10:55:00,131.62,131.62,131.4,131.46,25800.0,101.6162,101.6162,101.4463,101.4926,25800.0
2011-07-15 11:00:00,131.49,131.59,131.39,131.54,9000.0,101.5158,101.593,101.4386,101.5544,9000.0
2011-07-15 11:05:00,131.54,131.68,131.52,131.6,22100.0,101.5544,101.6625,101.539,101.6007,22100.0
2011-07-15 11:10:00,131.6,131.83,131.58,131.8,54500.0,101.6007,101.7783,101.5853,101.7551,54500.0
2011-07-15 11:15:00,131.82,131.9,131.78,131.79,20700.0,101.7706,101.8323,101.7397,101.7474,20700.0
2011-07-15 11:20:00,131.81,131.87,131.75,131.86,9800.0,101.7629,101.8092,101.7165,101.8015,9800.0
2011-07-15 11:25:00,131.84,131.89,131.82,131.83,9300.0,101.786,101.8246,101.7706,101.7783,9300.0
2011-07-15 11:30:00,131.82,131.84,131.76,131.8,6400.0,101.7706,101.786,101.7243,101.7551,6400.0
2011-07-15 11:35:00,131.8,131.87,131.78,131.78,4300.0,101.7551,101.8092,101.7397,101.7397,4300.0
2011-07-15 11:40:00,131.81,131.82,131.69,131.72,7800.0,101.7629,101.7706,101.6702,101.6934,7800.0
2011-07-15 11:45:00,131.71,131.76,131.67,131.73,12100.0,101.6857,101.7243,101.6548,101.7011,12100.0
2011-07-15 11:50:00,131.76,131.86,131.76,131.82,12200.0,101.7243,101.8015,101.7243,101.7706,12200.0
2011-07-15 11:55:00,131.82,131.82,131.69,131.72,11100.0,101.7706,101.7706,101.6702,101.6934,11100.0
2011-07-15 12:00:00,131.71,132.07,131.69,132.04,56100.0,101.6857,101.9636,101.6702,101.9404,56100.0
2011-07-15 12:05:00,132.06,132.16,131.93,131.98,16900.0,101.9559,102.0331,101.8555,101.8941,16900.0
2011-07-15 12:10:00,131.95,132.07,131.95,132.01,36000.0,101.8709,101.9636,101.8709,101.9173,36000.0
2011-07-15 12:15:00,132.03,132.03,131.79,131.79,36600.0,101.9327,101.9327,101.7474,101.7474,36600.0
2011-07-15 12:20:00,131.8,131.86,131.73,131.77,9400.0,101.7551,101.8015,101.7011,101.732,9400.0
2011-07-15 12:25:00,131.82,131.9,131.82,131.9,1400.0,101.7706,101.8323,101.7706,101.8323,1400.0
2011-07-15 12:30:00,131.9,131.96,131.78,131.84,65200.0,101.8323,101.8787,101.7397,101.786,65200.0
2011-07-15 12:35:00,131.83,131.83,131.77,131.77,1400.0,101.7783,101.7783,101.732,101.732,1400.0
2011-07-15 12:40:00,131.75,131.81,131.58,131.58,6100.0,101.7165,101.7629,101.5853,101.5853,6100.0
2011-07-15 12:45:00,131.58,131.73,131.58,131.71,6400.0,101.5853,101.7011,101.5853,101.6857,6400.0
2011-07-15 12:50:00,131.69,131.7,131.65,131.65,1300.0,101.6702,101.6779,101.6393,101.6393,1300.0
2011-07-15 12:55:00,131.64,131.78,131.64,131.71,10500.0,101.6316,101.7397,101.6316,101.6857,10500.0
2011-07-15 13:00:00,131.68,131.68,131.61,131.66,3800.0,101.6625,101.6625,101.6085,101.6471,3800.0
2011-07-15 13:05:00,131.68,131.75,131.66,131.75,3500.0,101.6625,101.7165,101.6471,101.7165,3500.0
2011-07-15 13:10:00,131.74,131.74,131.65,131.67,3800.0,101.7088,101.7088,101.6393,101.6548,3800.0
2011-07-15 13:15:00,131.66,131.77,131.66,131.66,4100.0,101.6471,101.732,101.6471,101.6471,4100.0
2011-07-15 13:20:00,131.66,131.7,131.66,131.7,1700.0,101.6471,101.6779,101.6471,101.6779,1700.0
2011-07-15 13:25:00,131.72,131.82,131.72,131.76,9200.0,101.6934,101.7706,101.6934,101.7243,9200.0
2011-07-15 13:30:00,131.77,131.79,131.69,131.75,8000.0,101.732,101.7474,101.6702,101.7165,8000.0
2011-07-15 13:35:00,131.76,131.79,131.71,131.71,3400.0,101.7243,101.7474,101.6857,101.6857,3400.0
2011-07-15 13:40:00,131.71,131.72,131.68,131.69,1700.0,101.6857,101.6934,101.6625,101.6702,1700.0
2011-07-15 13:45:00,131.68,131.72,131.64,131.64,3400.0,101.6625,101.6934,101.6316,101.6316,3400.0
2011-07-15 13:50:00,131.63,131.69,131.58,131.64,11300.0,101.6239,101.6702,101.5853,101.6316,11300.0
2011-07-15 13:55:00,131.6,131.6,131.43,131.43,113100.0,101.6007,101.6007,101.4695,101.4695,113100.0
2011-07-15 14:00:00,131.43,131.53,131.43,131.47,111400.0,101.4695,101.5467,101.4695,101.5004,111400.0
2011-07-15 14:05:00,131.46,131.52,131.43,131.47,9700.0,101.4926,101.539,101.4695,101.5004,9700.0
2011-07-15 14:10:00,131.47,131.54,131.4,131.5,25900.0,101.5004,101.5544,101.4463,101.5235,25900.0
2011-07-15 14:15:00,131.5,131.62,131.49,131.57,9400.0,101.5235,101.6162,101.5158,101.5776,9400.0
2011-07-15 14:20:00,131.56,131.56,131.42,131.47,9800.0,101.5699,101.5699,101.4618,101.5004,9800.0
2011-07-15 14:25:00,131.46,131.46,131.34,131.38,5900.0,101.4926,101.4926,101.4,101.4309,5900.0
2011-07-15 14:30:00,131.36,131.44,131.33,131.36,19100.0,101.4154,101.4772,101.3923,101.4154,19100.0
2011-07-15 14:35:00,131.36,131.47,131.31,131.47,10200.0,101.4154,101.5004,101.3768,101.5004,10200.0
2011-07-15 14:40:00,131.48,131.49,131.39,131.45,6100.0,101.5081,101.5158,101.4386,101.4849,6100.0
2011-07-15 14:45:00,131.49,131.66,131.49,131.56,14700.0,101.5158,101.6471,101.5158,101.5699,14700.0
2011-07-15 14:50:00,131.58,131.62,131.51,131.52,9600.0,101.5853,101.6162,101.5313,101.539,9600.0
2011-07-15 14:55:00,131.51,131.61,131.46,131.49,26100.0,101.5313,101.6085,101.4926,101.5158,26100.0
2011-07-15 15:00:00,131.47,131.58,131.47,131.48,9600.0,101.5004,101.5853,101.5004,101.5081,9600.0
2011-07-15 15:05:00,131.49,131.64,131.42,131.62,33000.0,101.5158,101.6316,101.4618,101.6162,33000.0
2011-07-15 15:10:00,131.64,131.69,131.62,131.67,11800.0,101.6316,101.6702,101.6162,101.6548,11800.0
2011-07-15 15:15:00,131.69,131.72,131.66,131.68,15600.0,101.6702,101.6934,101.6471,101.6625,15600.0
2011-07-15 15:20:00,131.67,131.82,131.67,131.81,20100.0,101.6548,101.7706,101.6548,101.7629,20100.0
2011-07-15 15:25:00,131.83,131.98,131.82,131.97,35900.0,101.7783,101.8941,101.7706,101.8864,35900.0
2011-07-15 15:30:00,131.97,132.08,131.92,131.94,34200.0,101.8864,101.9713,101.8478,101.8632,34200.0
2011-07-15 15:35:00,131.95,131.99,131.9,131.99,42700.0,101.8709,101.9018,101.8323,101.9018,42700.0
2011-07-15 15:40:00,132.01,132.11,131.96,132.08,35500.0,101.9173,101.9945,101.8787,101.9713,35500.0
2011-07-15 15:45:00,132.08,132.11,132.02,132.11,59500.0,101.9713,101.9945,101.925,101.9945,59500.0
2011-07-15 15:50:00,132.12,132.16,132.05,132.16,46400.0,102.0022,102.0331,101.9482,102.0331,46400.0
2011-07-15 15:55:00,132.16,132.17,132.06,132.16,74000.0,102.0331,102.0408,101.9559,102.0331,74000.0
2011-07-18 09:30:00,131.54,131.6,131.36,131.38,47100.0,101.5544,101.6007,101.4154,101.4309,47100.0
2011-07-18 09:35:00,131.36,131.62,131.31,131.57,25400.0,101.4154,101.6162,101.3768,101.5776,25400.0
2011-07-18 09:40:00,131.54,131.72,131.53,131.53,25900.0,101.5544,101.6934,101.5467,101.5467,25900.0
2011-07-18 09:45:00,131.51,131.64,131.4,131.42,14500.0,101.5313,101.6316,101.4463,101.4618,14500.0
2011-07-18 09:50:00,131.4,131.43,131.3,131.36,33000.0,101.4463,101.4695,101.3691,101.4154,33000.0
2011-07-18 09:55:00,131.31,131.34,131.1,131.25,14900.0,101.3768,101.4,101.2147,101.3305,14900.0
2011-07-18 10:00:00,131.24,131.32,131.07,131.15,38500.0,101.3228,101.3846,101.1916,101.2533,38500.0
2011-07-18 10:05:00,131.11,131.14,130.77,130.86,70400.0,101.2224,101.2456,100.9599,101.0294,70400.0
2011-07-18 10:10:00,130.84,130.85,130.62,130.7,30100.0,101.014,101.0217,100.8441,100.9059,30100.0
2011-07-18 10:15:00,130.65,130.79,130.57,130.72,26000.0,100.8673,100.9754,100.8055,100.9213,26000.0
2011-07-18 10:20:00,130.73,130.9,130.73,130.84,16000.0,100.9291,101.0603,100.9291,101.014,16000.0
2011-07-18 10:25:00,130.83,130.96,130.73,130.86,69900.0,101.0063,101.1066,100.9291,101.0294,69900.0
2011-07-18 10:30:00,130.85,130.86,130.65,130.65,23800.0,101.0217,101.0294,100.8673,100.8673,23800.0
2011-07-18 10:35:00,130.65,130.86,130.65,130.7,45000.0,100.8673,101.0294,100.8673,100.9059,45000.0
2011-07-18 10:40:00,130.71,130.86,130.68,130.86,47700.0,100.9136,101.0294,100.8905,101.0294,47700.0
2011-07-18 10:45:00,130.86,130.87,130.59,130.62,40700.0,101.0294,101.0371,100.821,100.8441,40700.0
2011-07-18 10:50:00,130.62,130.68,130.4,130.4,106700.0,100.8441,100.8905,100.6743,100.6743,106700.0
2011-07-18 10:55:00,130.39,130.62,130.36,130.56,101200.0,100.6666,100.8441,100.6434,100.7978,101200.0
2011-07-18 11:00:00,130.55,130.63,130.5,130.54,29400.0,100.7901,100.8519,100.7515,100.7824,29400.0
2011-07-18 11:05:00,130.52,130.62,130.5,130.53,8000.0,100.7669,100.8441,100.7515,100.7746,8000.0
2011-07-18 11:10:00,130.53,130.57,130.44,130.5,21200.0,100.7746,100.8055,100.7052,100.7515,21200.0
2011-07-18 11:15:00,130.5,130.56,130.46,130.53,23900.0,100.7515,100.7978,100.7206,100.7746,23900.0
2011-07-18 11:20:00,130.54,130.6,130.52,130.56,10600.0,100.7824,100.8287,100.7669,100.7978,10600.0
2011-07-18 11:25:00,130.57,130.76,130.57,130.65,18100.0,100.8055,100.9522,100.8055,100.8673,18100.0
2011-07-18 11:30:00,130.63,130.69,130.5,130.56,37900.0,100.8519,100.8982,100.7515,100.7978,37900.0
2011-07-18 11:35:00,130.55,130.55,130.34,130.43,37800.0,100.7901,100.7901,100.628,100.6974,37800.0
2011-07-18 11:40:00,130.42,130.42,130.24,130.3,33200.0,100.6897,100.6897,100.5508,100.5971,33200.0
2011-07-18 11:45:00,130.27,130.37,130.25,130.31,8700.0,100.5739,100.6511,100.5585,100.6048,8700.0
2011-07-18 11:50:00,130.3,130.32,130.21,130.23,21300.0,100.5971,100.6125,100.5276,100.543,21300.0
2011-07-18 11:55:00,130.22,130.26,130.1,130.15,24600.0,100.5353,100.5662,100.4427,100.4813,24600.0
2011-07-18 12:00:00,130.18,130.3,130.18,130.27,49000.0,100.5044,100.5971,100.5044,100.5739,49000.0
2011-07-18 12:05:00,130.29,130.29,130.12,130.2,54900.0,100.5894,100.5894,100.4581,100.5199,54900.0
2011-07-18 12:10:00,130.2,130.42,130.2,130.41,18700.0,100.5199,100.6897,100.5199,100.682,18700.0
2011-07-18 12:15:00,130.42,130.46,130.38,130.43,9300.0,100.6897,100.7206,100.6588,100.6974,9300.0
2011-07-18 12:20:00,130.42,130.44,130.32,130.38,12200.0,100.6897,100.7052,100.6125,100.6588,12200.0
2011-07-18 12:25:00,130.38,130.45,130.37,130.41,15300.0,100.6588,100.7129,100.6511,100.682,15300.0
2011-07-18 12:30:00,130.43,130.43,130.32,130.42,6200.0,100.6974,100.6974,100.6125,100.6897,6200.0
2011-07-18 12:35:00,130.45,130.53,130.44,130.51,8200.0,100.7129,100.7746,100.7052,100.7592,8200.0
2011-07-18 12:40:00,130.49,130.5,130.45,130.49,7900.0,100.7438,100.7515,100.7129,100.7438,7900.0
2011-07-18 12:45:00,130.47,130.47,130.35,130.4,14200.0,100.7283,100.7283,100.6357,100.6743,14200.0
2011-07-18 12:50:00,130.4,130.42,130.36,130.37,8900.0,100.6743,100.6897,100.6434,100.6511,8900.0
2011-07-18 12:55:00,130.35,130.5,130.35,130.48,20500.0,100.6357,100.7515,100.6357,100.736,20500.0
2011-07-18 13:00:00,130.49,130.49,130.37,130.38,13300.0,100.7438,100.7438,100.6511,100.6588,13300.0
2011-07-18 13:05:00,130.37,130.44,130.37,130.42,5900.0,100.6511,100.7052,100.6511,100.6897,5900.0
2011-07-18 13:10:00,130.42,130.46,130.38,130.41,6700.0,100.6897,100.7206,100.6588,100.682,6700.0
2011-07-18 13:15:00,130.39,130.39,130.25,130.3,14500.0,100.6666,100.6666,100.5585,100.5971,14500.0
2011-07-18 13:20:00,130.3,130.37,130.28,130.3,7800.0,100.5971,100.6511,100.5816,100.5971,7800.0
2011-07-18 13:25:00,130.3,130.44,130.28,130.43,9600.0,100.5971,100.7052,100.5816,100.6974,9600.0
2011-07-18 13:30:00,130.44,130.6,130.44,130.57,18600.0,100.7052,100.8287,100.7052,100.8055,18600.0
2011-07-18 13:35:00,130.59,130.69,130.53,130.64,31600.0,100.821,100.8982,100.7746,100.8596,31600.0
2011-07-18 13:40:00,130.64,130.67,130.61,130.62,4000.0,100.8596,100.8827,100.8364,100.8441,4000.0
2011-07-18 13:45:00,130.62,130.71,130.6,130.68,31500.0,100.8441,100.9136,100.8287,100.8905,31500.0
2011-07-18 13:50:00,130.69,130.79,130.63,130.79,19100.0,100.8982,100.9754,100.8519,100.9754,19100.0
2011-07-18 13:55:00,130.78,130.86,130.73,130.79,11500.0,100.9677,101.0294,100.9291,100.9754,11500.0
2011-07-18 14:00:00,130.81,130.81,130.65,130.7,8500.0,100.9908,100.9908,100.8673,100.9059,8500.0
2011-07-18 14:05:00,130.68,130.81,130.68,130.81,3200.0,100.8905,100.9908,100.8905,100.9908,3200.0
2011-07-18 14:10:00,130.78,130.82,130.7,130.76,5300.0,100.9677,100.9985,100.9059,100.9522,5300.0
2011-07-18 14:15:00,130.78,130.81,130.73,130.79,21900.0,100.9677,100.9908,100.9291,100.9754,21900.0
2011-07-18 14:20:00,130.81,130.85,130.69,130.7,9100.0,100.9908,101.0217,100.8982,100.9059,9100.0
2011-07-18 14:25:00,130.7,130.78,130.7,130.71,11500.0,100.9059,100.9677,100.9059,100.9136,11500.0
2011-07-18 14:30:00,130.72,130.72,130.5,130.52,14900.0,100.9213,100.9213,100.7515,100.7669,14900.0
2011-07-18 14:35:00,130.52,130.66,130.52,130.61,17700.0,100.7669,100.875,100.7669,100.8364,17700.0
2011-07-18 14:40:00,130.61,130.74,130.59,130.73,8200.0,100.8364,100.9368,100.821,100.9291,8200.0
2011-07-18 14:45:00,130.71,130.72,130.66,130.69,7800.0,100.9136,100.9213,100.875,100.8982,7800.0
2011-07-18 14:50:00,130.69,130.74,130.66,130.7,11000.0,100.8982,100.9368,100.875,100.9059,11000.0
2011-07-18 14:55:00,130.74,130.88,130.68,130.88,26200.0,100.9368,101.0449,100.8905,101.0449,26200.0
2011-07-18 15:00:00,130.88,131.06,130.88,131.01,44700.0,101.0449,101.1838,101.0449,101.1452,44700.0
2011-07-18 15:05:00,131.01,131.01,130.84,130.87,87000.0,101.1452,101.1452,101.014,101.0371,87000.0
2011-07-18 15:10:00,130.87,130.87,130.76,130.78,38200.0,101.0371,101.0371,100.9522,100.9677,38200.0
2011-07-18 15:15:00,130.75,130.87,130.74,130.83,37600.0,100.9445,101.0371,100.9368,101.0063,37600.0
2011-07-18 15:20:00,130.8,130.85,130.68,130.75,20200.0,100.9831,101.0217,100.8905,100.9445,20200.0
2011-07-18 15:25:00,130.76,130.79,130.71,130.78,17500.0,100.9522,100.9754,100.9136,100.9677,17500.0
2011-07-18 15:30:00,130.79,130.9,130.78,130.79,19400.0,100.9754,101.0603,100.9677,100.9754,19400.0
2011-07-18 15:35:00,130.8,130.97,130.72,130.97,56000.0,100.9831,101.1143,100.9213,101.1143,56000.0
2011-07-18 15:40:00,130.99,131.01,130.81,130.81,40100.0,101.1298,101.1452,100.9908,100.9908,40100.0
2011-07-18 15:45:00,130.82,130.95,130.82,130.92,62000.0,100.9985,101.0989,100.9985,101.0757,62000.0
2011-07-18 15:50:00,130.91,131.09,130.91,131.07,50400.0,101.068,101.207,101.068,101.1916,50400.0
2011-07-18 15:55:00,131.06,131.1,131.0,131.05,62300.0,101.1838,101.2147,101.1375,101.1761,62300.0
2011-07-19 09:30:00,131.76,132.17,131.76,132.14,72900.0,101.7243,102.0408,101.7243,102.0176,72900.0
2011-07-19 09:35:00,132.15,132.3,132.13,132.26,40000.0,102.0254,102.1412,102.0099,102.1103,40000.0
2011-07-19 09:40:00,132.29,132.37,132.29,132.32,35200.0,102.1334,102.1952,102.1334,102.1566,35200.0
2011-07-19 09:45:00,132.32,132.35,132.2,132.21,73200.0,102.1566,102.1798,102.064,102.0717,73200.0
2011-07-19 09:50:00,132.22,132.36,132.18,132.35,23600.0,102.0794,102.1875,102.0485,102.1798,23600.0
2011-07-19 09:55:00,132.33,132.34,132.15,132.24,57600.0,102.1643,102.172,102.0254,102.0948,57600.0
2011-07-19 10:00:00,132.25,132.36,132.2,132.35,12500.0,102.1026,102.1875,102.064,102.1798,12500.0
2011-07-19 10:05:00,132.34,132.43,132.26,132.43,9400.0,102.172,102.2415,102.1103,102.2415,9400.0
2011-07-19 10:10:00,132.44,132.44,132.34,132.37,8400.0,102.2492,102.2492,102.172,102.1952,8400.0
2011-07-19 10:15:00,132.39,132.56,132.39,132.5,30900.0,102.2106,102.3419,102.2106,102.2956,30900.0
2011-07-19 10:20:00,132.51,132.52,132.44,132.5,20800.0,102.3033,102.311,102.2492,102.2956,20800.0
2011-07-19 10:25:00,132.51,132.56,132.43,132.44,4900.0,102.3033,102.3419,102.2415,102.2492,4900.0
2011-07-19 10:30:00,132.47,132.51,132.44,132.44,16000.0,102.2724,102.3033,102.2492,102.2492,16000.0
2011-07-19 10:35:00,132.47,132.47,132.37,132.38,5200.0,102.2724,102.2724,102.1952,102.2029,5200.0
2011-07-19 10:40:00,132.36,132.42,132.34,132.4,3400.0,102.1875,102.2338,102.172,102.2184,3400.0
2011-07-19 10:45:00,132.39,132.46,132.37,132.45,14500.0,102.2106,102.2647,102.1952,102.257,14500.0
2011-07-19 10:50:00,132.43,132.53,132.43,132.49,14400.0,102.2415,102.3187,102.2415,102.2879,14400.0
2011-07-19 10:55:00,132.48,132.48,132.36,132.39,13000.0,102.2801,102.2801,102.1875,102.2106,13000.0
2011-07-19 11:00:00,132.4,132.4,132.31,132.38,6500.0,102.2184,102.2184,102.1489,102.2029,6500.0
2011-07-19 11:05:00,132.36,132.38,132.25,132.31,14400.0,102.1875,102.2029,102.1026,102.1489,14400.0
2011-07-19 11:10:00,132.3,132.31,132.25,132.29,130000.0,102.1412,102.1489,102.1026,102.1334,130000.0
2011-07-19 11:15:00,132.29,132.35,132.2,132.2,24900.0,102.1334,102.1798,102.064,102.064,24900.0
2011-07-19 11:20:00,132.22,132.25,132.17,132.25,20400.0,102.0794,102.1026,102.0408,102.1026,20400.0
2011-07-19 11:25:00,132.27,132.31,132.25,132.29,14000.0,102.118,102.1489,102.1026,102.1334,14000.0
2011-07-19 11:30:00,132.28,132.34,132.23,132.29,13100.0,102.1257,102.172,102.0871,102.1334,13100.0
2011-07-19 11:35:00,132.28,132.29,132.04,132.05,17300.0,102.1257,102.1334,101.9404,101.9482,17300.0
2011-07-19 11:40:00,132.04,132.1,131.98,132.1,10300.0,101.9404,101.9868,101.8941,101.9868,10300.0
2011-07-19 11:45:00,132.1,132.13,132.06,132.11,12400.0,101.9868,102.0099,101.9559,101.9945,12400.0
2011-07-19 11:50:00,132.13,132.19,132.12,132.15,11000.0,102.0099,102.0562,102.0022,102.0254,11000.0
2011-07-19 11:55:00,132.13,132.15,132.03,132.13,15600.0,102.0099,102.0254,101.9327,102.0099,15600.0
2011-07-19 12:00:00,132.11,132.16,132.08,132.14,5700.0,101.9945,102.0331,101.9713,102.0176,5700.0
2011-07-19 12:05:00,132.11,132.13,132.07,132.07,11700.0,101.9945,102.0099,101.9636,101.9636,11700.0
2011-07-19 12:10:00,132.09,132.18,132.09,132.17,5800.0,101.979,102.0485,101.979,102.0408,5800.0
2011-07-19 12:15:00,132.19,132.26,132.13,132.15,23400.0,102.0562,102.1103,102.0099,102.0254,23400.0
2011-07-19 12:20:00,132.18,132.18,132.12,132.13,10700.0,102.0485,102.0485,102.0022,102.0099,10700.0
2011-07-19 12:25:00,132.12,132.15,132.1,132.15,4400.0,102.0022,102.0254,101.9868,102.0254,4400.0
2011-07-19 12:30:00,132.15,132.36,132.15,132.35,14100.0,102.0254,102.1875,102.0254,102.1798,14100.0
2011-07-19 12:35:00,132.36,132.37,132.29,132.29,24000.0,102.1875,102.1952,102.1334,102.1334,24000.0
2011-07-19 12:40:00,132.29,132.29,132.12,132.2,22500.0,102.1334,102.1334,102.0022,102.064,22500.0
2011-07-19 12:45:00,132.2,132.2,132.12,132.17,4900.0,102.064,102.064,102.0022,102.0408,4900.0
2011-07-19 12:50:00,132.19,132.28,132.18,132.27,14000.0,102.0562,102.1257,102.0485,102.118,14000.0
2011-07-19 12:55:00,132.25,132.27,132.23,132.27,2900.0,102.1026,102.118,102.0871,102.118,2900.0
2011-07-19 13:00:00,132.27,132.28,132.2,132.2,8700.0,102.118,102.1257,102.064,102.064,8700.0
2011-07-19 13:05:00,132.19,132.22,132.17,132.17,6800.0,102.0562,102.0794,102.0408,102.0408,6800.0
2011-07-19 13:10:00,132.18,132.24,132.09,132.21,17000.0,102.0485,102.0948,101.979,102.0717,17000.0
2011-07-19 13:15:00,132.21,132.37,132.21,132.37,19900.0,102.0717,102.1952,102.0717,102.1952,19900.0
2011-07-19 13:20:00,132.37,132.39,132.31,132.37,11600.0,102.1952,102.2106,102.1489,102.1952,11600.0
2011-07-19 13:25:00,132.36,132.51,132.36,132.48,15500.0,102.1875,102.3033,102.1875,102.2801,15500.0
2011-07-19 13:30:00,132.52,132.67,132.45,132.54,73800.0,102.311,102.4268,102.257,102.3265,73800.0
2011-07-19 13:35:00,132.48,132.81,132.42,132.72,178100.0,102.2801,102.5349,102.2338,102.4654,178100.0
2011-07-19 13:40:00,132.73,133.09,132.67,133.09,28400.0,102.4731,102.7511,102.4268,102.7511,28400.0
2011-07-19 13:45:00,133.07,133.07,132.82,132.85,24200.0,102.7356,102.7356,102.5426,102.5658,24200.0
2011-07-19 13:50:00,132.86,132.89,132.83,132.86,8600.0,102.5735,102.5967,102.5503,102.5735,8600.0
2011-07-19 13:55:00,132.86,132.9,132.84,132.89,5100.0,102.5735,102.6044,102.5581,102.5967,5100.0
2011-07-19 14:00:00,132.89,132.89,132.77,132.79,19200.0,102.5967,102.5967,102.504,102.5195,19200.0
2011-07-19 14:05:00,132.8,132.85,132.76,132.85,9300.0,102.5272,102.5658,102.4963,102.5658,9300.0
2011-07-19 14:10:00,132.85,132.95,132.8,132.85,82500.0,102.5658,102.643,102.5272,102.5658,82500.0
2011-07-19 14:15:00,132.86,132.9,132.77,132.77,26200.0,102.5735,102.6044,102.504,102.504,26200.0
2011-07-19 14:20:00,132.78,132.84,132.71,132.73,47900.0,102.5117,102.5581,102.4577,102.4731,47900.0
2011-07-19 14:25:00,132.74,132.9,132.74,132.9,16300.0,102.4809,102.6044,102.4809,102.6044,16300.0
2011-07-19 14:30:00,132.92,132.93,132.84,132.89,20900.0,102.6198,102.6276,102.5581,102.5967,20900.0
2011-07-19 14:35:00,132.88,132.95,132.88,132.94,13300.0,102.5889,102.643,102.5889,102.6353,13300.0
2011-07-19 14:40:00,132.95,133.06,132.94,133.06,28000.0,102.643,102.7279,102.6353,102.7279,28000.0
2011-07-19 14:45:00,133.06,133.25,133.04,133.18,68900.0,102.7279,102.8746,102.7125,102.8206,68900.0
2011-07-19 14:50:00,133.18,133.27,133.18,133.21,24400.0,102.8206,102.89,102.8206,102.8437,24400.0
2011-07-19 14:55:00,133.2,133.21,133.15,133.15,12700.0,102.836,102.8437,102.7974,102.7974,12700.0
2011-07-19 15:00:00,133.17,133.26,133.16,133.25,9600.0,102.8128,102.8823,102.8051,102.8746,9600.0
2011-07-19 15:05:00,133.26,133.33,133.23,133.24,11900.0,102.8823,102.9364,102.8592,102.8669,11900.0
2011-07-19 15:10:00,133.23,133.32,133.21,133.31,17000.0,102.8592,102.9286,102.8437,102.9209,17000.0
2011-07-19 15:15:00,133.3,133.34,133.22,133.22,10600.0,102.9132,102.9441,102.8514,102.8514,10600.0
2011-07-19 15:20:00,133.22,133.25,133.19,133.22,21500.0,102.8514,102.8746,102.8283,102.8514,21500.0
2011-07-19 15:25:00,133.22,133.22,133.1,133.12,13800.0,102.8514,102.8514,102.7588,102.7742,13800.0
2011-07-19 15:30:00,133.14,133.18,133.1,133.12,16000.0,102.7897,102.8206,102.7588,102.7742,16000.0
2011-07-19 15:35:00,133.14,133.19,133.07,133.19,15100.0,102.7897,102.8283,102.7356,102.8283,15100.0
2011-07-19 15:40:00,133.17,133.21,133.13,133.14,32300.0,102.8128,102.8437,102.782,102.7897,32300.0
2011-07-19 15:45:00,133.15,133.2,133.13,133.13,8900.0,102.7974,102.836,102.782,102.782,8900.0
2011-07-19 15:50:00,133.14,133.21,133.1,133.11,20700.0,102.7897,102.8437,102.7588,102.7665,20700.0
2011-07-19 15:55:00,133.1,133.19,133.05,133.18,61000.0,102.7588,102.8283,102.7202,102.8206,61000.0
2011-07-20 09:30:00,133.53,133.62,133.41,133.41,173500.0,103.0908,103.1603,102.9981,102.9981,173500.0
2011-07-20 09:35:00,133.41,133.48,133.33,133.42,53200.0,102.9981,103.0522,102.9364,103.0059,53200.0
2011-07-20 09:40:00,133.42,133.42,133.24,133.31,19200.0,103.0059,103.0059,102.8669,102.9209,19200.0
2011-07-20 09:45:00,133.29,133.33,133.22,133.23,25900.0,102.9055,102.9364,102.8514,102.8592,25900.0
2011-07-20 09:50:00,133.23,133.27,133.05,133.1,24400.0,102.8592,102.89,102.7202,102.7588,24400.0
2011-07-20 09:55:00,133.15,133.22,133.11,133.16,15900.0,102.7974,102.8514,102.7665,102.8051,15900.0
2011-07-20 10:00:00,133.16,133.32,133.0,133.22,97500.0,102.8051,102.9286,102.6816,102.8514,97500.0
2011-07-20 10:05:00,133.23,133.35,133.2,133.28,12800.0,102.8592,102.9518,102.836,102.8978,12800.0
2011-07-20 10:10:00,133.27,133.36,133.11,133.12,25200.0,102.89,102.9595,102.7665,102.7742,25200.0
2011-07-20 10:15:00,133.13,133.13,132.89,133.06,28200.0,102.782,102.782,102.5967,102.7279,28200.0
2011-07-20 10:20:00,133.05,133.15,133.02,133.06,10500.0,102.7202,102.7974,102.697,102.7279,10500.0
2011-07-20 10:25:00,133.03,133.2,133.01,133.18,11900.0,102.7048,102.836,102.6893,102.8206,11900.0
2011-07-20 10:30:00,133.18,133.32,133.09,133.3,215700.0,102.8206,102.9286,102.7511,102.9132,215700.0
2011-07-20 10:35:00,133.32,133.35,133.23,133.29,68100.0,102.9286,102.9518,102.8592,102.9055,68100.0
2011-07-20 10:40:00,133.31,133.4,133.31,133.4,114600.0,102.9209,102.9904,102.9209,102.9904,114600.0
2011-07-20 10:45:00,133.41,133.41,133.21,133.23,17800.0,102.9981,102.9981,102.8437,102.8592,17800.0
2011-07-20 10:50:00,133.22,133.24,133.15,133.2,43500.0,102.8514,102.8669,102.7974,102.836,43500.0
2011-07-20 10:55:00,133.18,133.29,133.18,133.28,91300.0,102.8206,102.9055,102.8206,102.8978,91300.0
2011-07-20 11:00:00,133.28,133.4,133.28,133.33,8900.0,102.8978,102.9904,102.8978,102.9364,8900.0
2011-07-20 11:05:00,133.36,133.43,133.32,133.39,13000.0,102.9595,103.0136,102.9286,102.9827,13000.0
2011-07-20 11:10:00,133.39,133.41,133.36,133.37,6200.0,102.9827,102.9981,102.9595,102.9672,6200.0
2011-07-20 11:15:00,133.39,133.41,133.32,133.41,7900.0,102.9827,102.9981,102.9286,102.9981,7900.0
2011-07-20 11:20:00,133.4,133.44,133.32,133.38,11700.0,102.9904,103.0213,102.9286,102.975,11700.0
2011-07-20 11:25:00,133.36,133.36,133.24,133.24,13000.0,102.9595,102.9595,102.8669,102.8669,13000.0
2011-07-20 11:30:00,133.23,133.33,133.18,133.33,6100.0,102.8592,102.9364,102.8206,102.9364,6100.0
2011-07-20 11:35:00,133.32,133.35,133.28,133.29,59300.0,102.9286,102.9518,102.8978,102.9055,59300.0
2011-07-20 11:40:00,133.29,133.37,133.29,133.33,8800.0,102.9055,102.9672,102.9055,102.9364,8800.0
2011-07-20 11:45:00,133.3,133.3,133.09,133.11,21800.0,102.9132,102.9132,102.7511,102.7665,21800.0
2011-07-20 11:50:00,133.11,133.14,133.07,133.11,22300.0,102.7665,102.7897,102.7356,102.7665,22300.0
2011-07-20 11:55:00,133.11,133.14,133.03,133.08,41700.0,102.7665,102.7897,102.7048,102.7434,41700.0
2011-07-20 12:00:00,133.1,133.17,133.1,133.12,6400.0,102.7588,102.8128,102.7588,102.7742,6400.0
2011-07-20 12:05:00,133.13,133.13,133.05,133.1,4500.0,102.782,102.782,102.7202,102.7588,4500.0
2011-07-20 12:10:00,133.08,133.15,133.03,133.14,4600.0,102.7434,102.7974,102.7048,102.7897,4600.0
2011-07-20 12:15:00,133.13,133.14,133.06,133.09,2700.0,102.782,102.7897,102.7279,102.7511,2700.0
2011-07-20 12:20:00,133.08,133.08,132.97,133.06,17600.0,102.7434,102.7434,102.6584,102.7279,17600.0
2011-07-20 12:25:00,133.09,133.12,133.06,133.1,6900.0,102.7511,102.7742,102.7279,102.7588,6900.0
2011-07-20 12:30:00,133.11,133.11,133.02,133.05,1300.0,102.7665,102.7665,102.697,102.7202,1300.0
2011-07-20 12:35:00,133.05,133.09,133.03,133.03,4000.0,102.7202,102.7511,102.7048,102.7048,4000.0
2011-07-20 12:40:00,133.05,133.06,132.98,132.98,2600.0,102.7202,102.7279,102.6662,102.6662,2600.0
2011-07-20 12:45:00,133.01,133.1,132.98,133.1,10100.0,102.6893,102.7588,102.6662,102.7588,10100.0
2011-07-20 12:50:00,133.12,133.18,133.1,133.18,5700.0,102.7742,102.8206,102.7588,102.8206,5700.0
2011-07-20 12:55:00,133.18,133.18,133.12,133.17,3200.0,102.8206,102.8206,102.7742,102.8128,3200.0
2011-07-20 13:00:00,133.15,133.2,133.09,133.2,5400.0,102.7974,102.836,102.7511,102.836,5400.0
2011-07-20 13:05:00,133.21,133.23,133.15,133.18,6300.0,102.8437,102.8592,102.7974,102.8206,6300.0
2011-07-20 13:10:00,133.2,133.22,133.16,133.18,16900.0,102.836,102.8514,102.8051,102.8206,16900.0
2011-07-20 13:15:00,133.17,133.22,133.17,133.19,8300.0,102.8128,102.8514,102.8128,102.8283,8300.0
2011-07-20 13:20:00,133.2,133.28,133.2,133.27,5000.0,102.836,102.8978,102.836,102.89,5000.0
2011-07-20 13:25:00,133.29,133.36,133.27,133.36,5000.0,102.9055,102.9595,102.89,102.9595,5000.0
2011-07-20 13:30:00,133.36,133.36,133.28,133.31,3400.0,102.9595,102.9595,102.8978,102.9209,3400.0
2011-07-20 13:35:00,133.3,133.39,133.26,133.36,13300.0,102.9132,102.9827,102.8823,102.9595,13300.0
2011-07-20 13:40:00,133.33,133.39,133.29,133.36,2800.0,102.9364,102.9827,102.9055,102.9595,2800.0
2011-07-20 13:45:00,133.36,133.41,133.35,133.39,8600.0,102.9595,102.9981,102.9518,102.9827,8600.0
2011-07-20 13:50:00,133.4,133.45,133.4,133.45,1400.0,102.9904,103.029,102.9904,103.029,1400.0
2011-07-20 13:55:00,133.47,133.47,133.4,133.42,3900.0,103.0445,103.0445,102.9904,103.0059,3900.0
2011-07-20 14:00:00,133.43,133.5,133.43,133.48,3300.0,103.0136,103.0676,103.0136,103.0522,3300.0
2011-07-20 14:05:00,133.48,133.48,133.4,133.47,2900.0,103.0522,103.0522,102.9904,103.0445,2900.0
2011-07-20 14:10:00,133.48,133.49,133.43,133.47,2900.0,103.0522,103.0599,103.0136,103.0445,2900.0
2011-07-20 14:15:00,133.48,133.5,133.45,133.47,34900.0,103.0522,103.0676,103.029,103.0445,34900.0
2011-07-20 14:20:00,133.49,133.52,133.49,133.5,2600.0,103.0599,103.0831,103.0599,103.0676,2600.0
2011-07-20 14:25:00,133.53,133.55,133.51,133.53,8600.0,103.0908,103.1062,103.0753,103.0908,8600.0
2011-07-20 14:30:00,133.53,133.54,133.46,133.5,5800.0,103.0908,103.0985,103.0367,103.0676,5800.0
2011-07-20 14:35:00,133.51,133.52,133.47,133.48,3500.0,103.0753,103.0831,103.0445,103.0522,3500.0
2011-07-20 14:40:00,133.5,133.56,133.47,133.47,3800.0,103.0676,103.1139,103.0445,103.0445,3800.0
2011-07-20 14:45:00,133.47,133.47,133.23,133.24,14600.0,103.0445,103.0445,102.8592,102.8669,14600.0
2011-07-20 14:50:00,133.26,133.35,133.26,133.31,8400.0,102.8823,102.9518,102.8823,102.9209,8400.0
2011-07-20 14:55:00,133.31,133.32,133.27,133.3,10000.0,102.9209,102.9286,102.89,102.9132,10000.0
2011-07-20 15:00:00,133.32,133.34,133.27,133.28,7300.0,102.9286,102.9441,102.89,102.8978,7300.0
2011-07-20 15:05:00,133.31,133.43,133.3,133.43,23300.0,102.9209,103.0136,102.9132,103.0136,23300.0
2011-07-20 15:10:00,133.43,133.45,133.34,133.37,26500.0,103.0136,103.029,102.9441,102.9672,26500.0
2011-07-20 15:15:00,133.37,133.41,133.36,133.36,6400.0,102.9672,102.9981,102.9595,102.9595,6400.0
2011-07-20 15:20:00,133.36,133.36,133.19,133.21,16900.0,102.9595,102.9595,102.8283,102.8437,16900.0
2011-07-20 15:25:00,133.2,133.26,133.16,133.18,19100.0,102.836,102.8823,102.8051,102.8206,19100.0
2011-07-20 15:30:00,133.19,133.26,133.17,133.23,10100.0,102.8283,102.8823,102.8128,102.8592,10100.0
2011-07-20 15:35:00,133.23,133.33,133.23,133.33,7400.0,102.8592,102.9364,102.8592,102.9364,7400.0
2011-07-20 15:40:00,133.32,133.33,133.25,133.25,9500.0,102.9286,102.9364,102.8746,102.8746,9500.0
2011-07-20 15:45:00,133.24,133.24,133.01,133.05,65500.0,102.8669,102.8669,102.6893,102.7202,65500.0
2011-07-20 15:50:00,133.06,133.12,133.03,133.12,17100.0,102.7279,102.7742,102.7048,102.7742,17100.0
2011-07-20 15:55:00,133.12,133.19,133.03,133.13,140600.0,102.7742,102.8283,102.7048,102.782,140600.0
2011-07-21 09:30:00,133.86,133.88,133.77,133.81,40800.0,103.3455,103.361,103.2761,103.3069,40800.0
2011-07-21 09:35:00,133.8,133.8,133.61,133.76,35500.0,103.2992,103.2992,103.1525,103.2683,35500.0
2011-07-21 09:40:00,133.75,133.97,133.73,133.97,38200.0,103.2606,103.4305,103.2452,103.4305,38200.0
2011-07-21 09:45:00,133.96,134.38,133.91,134.29,63600.0,103.4228,103.747,103.3842,103.6775,63600.0
2011-07-21 09:50:00,134.27,134.41,134.27,134.33,35400.0,103.6621,103.7702,103.6621,103.7084,35400.0
2011-07-21 09:55:00,134.36,134.37,134.24,134.32,89400.0,103.7316,103.7393,103.6389,103.7007,89400.0
2011-07-21 10:00:00,134.29,134.65,134.17,134.64,160900.0,103.6775,103.9555,103.5849,103.9477,160900.0
2011-07-21 10:05:00,134.65,134.81,134.65,134.73,38100.0,103.9555,104.079,103.9555,104.0172,38100.0
2011-07-21 10:10:00,134.71,134.82,134.69,134.75,28900.0,104.0018,104.0867,103.9863,104.0327,28900.0
2011-07-21 10:15:00,134.75,134.8,134.57,134.65,42300.0,104.0327,104.0713,103.8937,103.9555,42300.0
2011-07-21 10:20:00,134.64,134.83,134.64,134.8,22900.0,103.9477,104.0944,103.9477,104.0713,22900.0
2011-07-21 10:25:00,134.81,135.06,134.8,135.02,98600.0,104.079,104.272,104.0713,104.2411,98600.0
2011-07-21 10:30:00,135.02,135.08,134.97,135.02,54400.0,104.2411,104.2874,104.2025,104.2411,54400.0
2011-07-21 10:35:00,134.99,135.0,134.9,134.93,61300.0,104.218,104.2257,104.1485,104.1716,61300.0
2011-07-21 10:40:00,134.95,134.98,134.9,134.94,26500.0,104.1871,104.2102,104.1485,104.1794,26500.0
2011-07-21 10:45:00,134.96,134.96,134.87,134.92,11900.0,104.1948,104.1948,104.1253,104.1639,11900.0
2011-07-21 10:50:00,134.92,135.02,134.9,134.98,23400.0,104.1639,104.2411,104.1485,104.2102,23400.0
2011-07-21 10:55:00,134.92,134.93,134.84,134.86,15300.0,104.1639,104.1716,104.1022,104.1176,15300.0
2011-07-21 11:00:00,134.87,134.91,134.82,134.82,16900.0,104.1253,104.1562,104.0867,104.0867,16900.0
2011-07-21 11:05:00,134.82,134.82,134.76,134.78,16000.0,104.0867,104.0867,104.0404,104.0558,16000.0
2011-07-21 11:10:00,134.79,134.86,134.79,134.83,10900.0,104.0635,104.1176,104.0635,104.0944,10900.0
2011-07-21 11:15:00,134.85,134.87,134.78,134.81,13000.0,104.1099,104.1253,104.0558,104.079,13000.0
2011-07-21 11:20:00,134.81,134.81,134.66,134.75,41300.0,104.079,104.079,103.9632,104.0327,41300.0
2011-07-21 11:25:00,134.74,134.74,134.53,134.61,17900.0,104.0249,104.0249,103.8628,103.9246,17900.0
2011-07-21 11:30:00,134.61,134.64,134.5,134.54,15800.0,103.9246,103.9477,103.8397,103.8705,15800.0
2011-07-21 11:35:00,134.54,134.64,134.54,134.59,23500.0,103.8705,103.9477,103.8705,103.9091,23500.0
2011-07-21 11:40:00,134.57,134.57,134.43,134.44,19500.0,103.8937,103.8937,103.7856,103.7933,19500.0
2011-07-21 11:45:00,134.45,134.49,134.42,134.43,14700.0,103.8011,103.8319,103.7779,103.7856,14700.0
2011-07-21 11:50:00,134.44,134.5,134.41,134.46,33600.0,103.7933,103.8397,103.7702,103.8088,33600.0
2011-07-21 11:55:00,134.45,134.59,134.44,134.55,38100.0,103.8011,103.9091,103.7933,103.8783,38100.0
2011-07-21 12:00:00,134.55,134.67,134.54,134.66,86200.0,103.8783,103.9709,103.8705,103.9632,86200.0
2011-07-21 12:05:00,134.67,134.67,134.56,134.58,22900.0,103.9709,103.9709,103.886,103.9014,22900.0
2011-07-21 12:10:00,134.58,134.6,134.5,134.59,82300.0,103.9014,103.9169,103.8397,103.9091,82300.0
2011-07-21 12:15:00,134.57,134.57,134.41,134.46,24800.0,103.8937,103.8937,103.7702,103.8088,24800.0
2011-07-21 12:20:00,134.44,134.51,134.41,134.49,7100.0,103.7933,103.8474,103.7702,103.8319,7100.0
2011-07-21 12:25:00,134.49,134.54,134.46,134.54,11800.0,103.8319,103.8705,103.8088,103.8705,11800.0
2011-07-21 12:30:00,134.52,134.59,134.51,134.55,26700.0,103.8551,103.9091,103.8474,103.8783,26700.0
2011-07-21 12:35:00,134.55,134.78,134.53,134.72,37700.0,103.8783,104.0558,103.8628,104.0095,37700.0
2011-07-21 12:40:00,134.72,135.16,134.72,135.16,254100.0,104.0095,104.3492,104.0095,104.3492,254100.0
2011-07-21 12:45:00,135.17,135.28,135.03,135.18,47400.0,104.3569,104.4418,104.2488,104.3646,47400.0
2011-07-21 12:50:00,135.2,135.2,134.72,134.79,331900.0,104.3801,104.3801,104.0095,104.0635,331900.0
2011-07-21 12:55:00,134.8,135.03,134.75,135.03,73100.0,104.0713,104.2488,104.0327,104.2488,73100.0
2011-07-21 13:00:00,135.06,135.15,134.98,135.13,36000.0,104.272,104.3415,104.2102,104.326,36000.0
2011-07-21 13:05:00,135.12,135.12,134.91,134.94,31200.0,104.3183,104.3183,104.1562,104.1794,31200.0
2011-07-21 13:10:00,134.93,135.02,134.9,135.02,27900.0,104.1716,104.2411,104.1485,104.2411,27900.0
2011-07-21 13:15:00,135.04,135.13,135.03,135.11,14400.0,104.2566,104.326,104.2488,104.3106,14400.0
2011-07-21 13:20:00,135.1,135.17,135.06,135.09,31000.0,104.3029,104.3569,104.272,104.2952,31000.0
2011-07-21 13:25:00,135.06,135.24,135.06,135.24,28900.0,104.272,104.411,104.272,104.411,28900.0
2011-07-21 13:30:00,135.22,135.23,135.08,135.1,25700.0,104.3955,104.4032,104.2874,104.3029,25700.0
2011-07-21 13:35:00,135.09,135.18,135.05,135.18,17900.0,104.2952,104.3646,104.2643,104.3646,17900.0
2011-07-21 13:40:00,135.18,135.18,134.99,134.99,32700.0,104.3646,104.3646,104.218,104.218,32700.0
2011-07-21 13:45:00,134.99,135.03,134.96,134.99,24300.0,104.218,104.2488,104.1948,104.218,24300.0
2011-07-21 13:50:00,134.99,135.01,134.92,135.01,20400.0,104.218,104.2334,104.1639,104.2334,20400.0
2011-07-21 13:55:00,134.99,135.09,134.96,135.07,33000.0,104.218,104.2952,104.1948,104.2797,33000.0
2011-07-21 14:00:00,135.09,135.13,135.05,135.07,38200.0,104.2952,104.326,104.2643,104.2797,38200.0
2011-07-21 14:05:00,135.06,135.06,134.95,135.01,10700.0,104.272,104.272,104.1871,104.2334,10700.0
2011-07-21 14:10:00,135.01,135.02,134.91,134.97,10900.0,104.2334,104.2411,104.1562,104.2025,10900.0
2011-07-21 14:15:00,135.01,135.02,134.87,134.87,12400.0,104.2334,104.2411,104.1253,104.1253,12400.0
2011-07-21 14:20:00,134.86,134.95,134.86,134.9,10900.0,104.1176,104.1871,104.1176,104.1485,10900.0
2011-07-21 14:25:00,134.89,134.99,134.86,134.95,14000.0,104.1408,104.218,104.1176,104.1871,14000.0
2011-07-21 14:30:00,134.93,134.98,134.86,134.96,14000.0,104.1716,104.2102,104.1176,104.1948,14000.0
2011-07-21 14:35:00,134.95,135.06,134.95,135.03,21800.0,104.1871,104.272,104.1871,104.2488,21800.0
2011-07-21 14:40:00,135.03,135.13,135.01,135.13,30000.0,104.2488,104.326,104.2334,104.326,30000.0
2011-07-21 14:45:00,135.12,135.16,135.05,135.07,12200.0,104.3183,104.3492,104.2643,104.2797,12200.0
2011-07-21 14:50:00,135.08,135.08,135.0,135.06,21000.0,104.2874,104.2874,104.2257,104.272,21000.0
2011-07-21 14:55:00,135.04,135.14,135.03,135.12,12900.0,104.2566,104.3338,104.2488,104.3183,12900.0
2011-07-21 15:00:00,135.1,135.18,135.01,135.03,17300.0,104.3029,104.3646,104.2334,104.2488,17300.0
2011-07-21 15:05:00,135.02,135.12,134.91,134.92,28700.0,104.2411,104.3183,104.1562,104.1639,28700.0
2011-07-21 15:10:00,134.92,134.95,134.87,134.91,19100.0,104.1639,104.1871,104.1253,104.1562,19100.0
2011-07-21 15:15:00,134.93,135.15,134.93,135.12,43300.0,104.1716,104.3415,104.1716,104.3183,43300.0
2011-07-21 15:20:00,135.13,135.14,134.99,135.11,98700.0,104.326,104.3338,104.218,104.3106,98700.0
2011-07-21 15:25:00,135.07,135.12,135.06,135.11,19600.0,104.2797,104.3183,104.272,104.3106,19600.0
2011-07-21 15:30:00,135.1,135.1,135.0,135.01,27000.0,104.3029,104.3029,104.2257,104.2334,27000.0
2011-07-21 15:35:00,135.01,135.04,134.87,134.92,49500.0,104.2334,104.2566,104.1253,104.1639,49500.0
2011-07-21 15:40:00,134.94,135.01,134.9,134.97,27500.0,104.1794,104.2334,104.1485,104.2025,27500.0
2011-07-21 15:45:00,134.98,135.12,134.94,134.95,38400.0,104.2102,104.3183,104.1794,104.1871,38400.0
2011-07-21 15:50:00,134.97,135.05,134.92,134.94,80600.0,104.2025,104.2643,104.1639,104.1794,80600.0
2011-07-21 15:55:00,134.93,135.0,134.9,134.97,111200.0,104.1716,104.2257,104.1485,104.2025,111200.0
2011-07-22 09:30:00,134.98,135.02,134.83,135.02,60700.0,104.2102,104.2411,104.0944,104.2411,60700.0
2011-07-22 09:35:00,135.0,135.1,134.86,134.87,31300.0,104.2257,104.3029,104.1176,104.1253,31300.0
2011-07-22 09:40:00,134.84,134.89,134.72,134.79,59700.0,104.1022,104.1408,104.0095,104.0635,59700.0
2011-07-22 09:45:00,134.8,134.81,134.59,134.76,24500.0,104.0713,104.079,103.9091,104.0404,24500.0
2011-07-22 09:50:00,134.76,134.76,134.48,134.61,16800.0,104.0404,104.0404,103.8242,103.9246,16800.0
2011-07-22 09:55:00,134.6,134.68,134.51,134.54,16800.0,103.9169,103.9786,103.8474,103.8705,16800.0
2011-07-22 10:00:00,134.53,134.65,134.45,134.63,31000.0,103.8628,103.9555,103.8011,103.94,31000.0
2011-07-22 10:05:00,134.62,134.74,134.57,134.59,19100.0,103.9323,104.0249,103.8937,103.9091,19100.0
2011-07-22 10:10:00,134.56,134.71,134.56,134.68,11000.0,103.886,104.0018,103.886,103.9786,11000.0
2011-07-22 10:15:00,134.66,134.68,134.38,134.51,56400.0,103.9632,103.9786,103.747,103.8474,56400.0
2011-07-22 10:20:00,134.52,134.56,134.24,134.29,21000.0,103.8551,103.886,103.6389,103.6775,21000.0
2011-07-22 10:25:00,134.31,134.49,134.3,134.44,105600.0,103.693,103.8319,103.6852,103.7933,105600.0
2011-07-22 10:30:00,134.45,134.54,134.4,134.54,224000.0,103.8011,103.8705,103.7625,103.8705,224000.0
2011-07-22 10:35:00,134.53,134.66,134.4,134.61,28500.0,103.8628,103.9632,103.7625,103.9246,28500.0
2011-07-22 10:40:00,134.62,134.73,134.61,134.64,14300.0,103.9323,104.0172,103.9246,103.9477,14300.0
2011-07-22 10:45:00,134.63,134.68,134.59,134.63,21400.0,103.94,103.9786,103.9091,103.94,21400.0
2011-07-22 10:50:00,134.63,134.64,134.54,134.58,11600.0,103.94,103.9477,103.8705,103.9014,11600.0
2011-07-22 10:55:00,134.61,134.71,134.56,134.71,25300.0,103.9246,104.0018,103.886,104.0018,25300.0
2011-07-22 11:00:00,134.72,134.82,134.71,134.78,18700.0,104.0095,104.0867,104.0018,104.0558,18700.0
2011-07-22 11:05:00,134.76,134.77,134.67,134.69,8000.0,104.0404,104.0481,103.9709,103.9863,8000.0
2011-07-22 11:10:00,134.72,134.79,134.71,134.71,15200.0,104.0095,104.0635,104.0018,104.0018,15200.0
2011-07-22 11:15:00,134.72,134.86,134.71,134.75,18200.0,104.0095,104.1176,104.0018,104.0327,18200.0
2011-07-22 11:20:00,134.74,134.76,134.66,134.76,14000.0,104.0249,104.0404,103.9632,104.0404,14000.0
2011-07-22 11:25:00,134.76,134.76,134.65,134.69,16000.0,104.0404,104.0404,103.9555,103.9863,16000.0
2011-07-22 11:30:00,134.69,134.8,134.69,134.76,20300.0,103.9863,104.0713,103.9863,104.0404,20300.0
2011-07-22 11:35:00,134.76,134.9,134.69,134.9,48700.0,104.0404,104.1485,103.9863,104.1485,48700.0
2011-07-22 11:40:00,134.91,134.96,134.82,134.95,8300.0,104.1562,104.1948,104.0867,104.1871,8300.0
2011-07-22 11:45:00,134.94,134.94,134.87,134.89,9700.0,104.1794,104.1794,104.1253,104.1408,9700.0
2011-07-22 11:50:00,134.9,134.9,134.86,134.86,2700.0,104.1485,104.1485,104.1176,104.1176,2700.0
2011-07-22 11:55:00,134.89,134.98,134.89,134.91,10900.0,104.1408,104.2102,104.1408,104.1562,10900.0
2011-07-22 12:00:00,134.91,134.92,134.83,134.87,19400.0,104.1562,104.1639,104.0944,104.1253,19400.0
2011-07-22 12:05:00,134.87,135.07,134.87,135.04,32600.0,104.1253,104.2797,104.1253,104.2566,32600.0
2011-07-22 12:10:00,135.04,135.15,135.01,135.15,35100.0,104.2566,104.3415,104.2334,104.3415,35100.0
2011-07-22 12:15:00,135.15,135.16,135.04,135.05,54000.0,104.3415,104.3492,104.2566,104.2643,54000.0
2011-07-22 12:20:00,135.04,135.07,134.99,134.99,9600.0,104.2566,104.2797,104.218,104.218,9600.0
2011-07-22 12:25:00,134.98,135.04,134.97,135.04,17600.0,104.2102,104.2566,104.2025,104.2566,17600.0
2011-07-22 12:30:00,135.01,135.05,135.01,135.03,2800.0,104.2334,104.2643,104.2334,104.2488,2800.0
2011-07-22 12:35:00,135.05,135.07,134.95,134.97,10200.0,104.2643,104.2797,104.1871,104.2025,10200.0
2011-07-22 12:40:00,134.97,134.99,134.95,134.99,3000.0,104.2025,104.218,104.1871,104.218,3000.0
2011-07-22 12:45:00,134.96,135.02,134.96,135.0,7300.0,104.1948,104.2411,104.1948,104.2257,7300.0
2011-07-22 12:50:00,135.03,135.09,135.03,135.07,3500.0,104.2488,104.2952,104.2488,104.2797,3500.0
2011-07-22 12:55:00,135.09,135.19,135.06,135.15,23500.0,104.2952,104.3724,104.272,104.3415,23500.0
2011-07-22 13:00:00,135.15,135.17,135.09,135.11,6900.0,104.3415,104.3569,104.2952,104.3106,6900.0
2011-07-22 13:05:00,135.09,135.1,135.06,135.08,2100.0,104.2952,104.3029,104.272,104.2874,2100.0
2011-07-22 13:10:00,135.04,135.08,135.02,135.06,4400.0,104.2566,104.2874,104.2411,104.272,4400.0
2011-07-22 13:15:00,135.08,135.1,135.05,135.1,6300.0,104.2874,104.3029,104.2643,104.3029,6300.0
2011-07-22 13:20:00,135.1,135.1,135.02,135.05,6800.0,104.3029,104.3029,104.2411,104.2643,6800.0
2011-07-22 13:25:00,135.05,135.08,135.01,135.07,9300.0,104.2643,104.2874,104.2334,104.2797,9300.0
2011-07-22 13:30:00,135.07,135.09,135.04,135.09,10900.0,104.2797,104.2952,104.2566,104.2952,10900.0
2011-07-22 13:35:00,135.1,135.11,135.03,135.06,6500.0,104.3029,104.3106,104.2488,104.272,6500.0
2011-07-22 13:40:00,135.06,135.1,135.06,135.07,19100.0,104.272,104.3029,104.272,104.2797,19100.0
2011-07-22 13:45:00,135.06,135.11,135.02,135.05,17100.0,104.272,104.3106,104.2411,104.2643,17100.0
2011-07-22 13:50:00,135.05,135.08,135.03,135.05,9300.0,104.2643,104.2874,104.2488,104.2643,9300.0
2011-07-22 13:55:00,135.06,135.14,135.06,135.13,11400.0,104.272,104.3338,104.272,104.326,11400.0
2011-07-22 14:00:00,135.12,135.13,135.05,135.05,27100.0,104.3183,104.326,104.2643,104.2643,27100.0
2011-07-22 14:05:00,135.04,135.07,134.97,135.07,10400.0,104.2566,104.2797,104.2025,104.2797,10400.0
2011-07-22 14:10:00,135.07,135.08,135.04,135.05,2900.0,104.2797,104.2874,104.2566,104.2643,2900.0
2011-07-22 14:15:00,135.06,135.11,135.06,135.1,11900.0,104.272,104.3106,104.272,104.3029,11900.0
2011-07-22 14:20:00,135.1,135.1,135.05,135.07,21900.0,104.3029,104.3029,104.2643,104.2797,21900.0
2011-07-22 14:25:00,135.08,135.08,135.04,135.04,9500.0,104.2874,104.2874,104.2566,104.2566,9500.0
2011-07-22 14:30:00,135.06,135.12,135.05,135.12,10400.0,104.272,104.3183,104.2643,104.3183,10400.0
2011-07-22 14:35:00,135.11,135.11,135.04,135.07,4800.0,104.3106,104.3106,104.2566,104.2797,4800.0
2011-07-22 14:40:00,135.08,135.12,135.06,135.09,3000.0,104.2874,104.3183,104.272,104.2952,3000.0
2011-07-22 14:45:00,135.11,135.11,135.08,135.08,2700.0,104.3106,104.3106,104.2874,104.2874,2700.0
2011-07-22 14:50:00,135.08,135.1,135.06,135.09,5900.0,104.2874,104.3029,104.272,104.2952,5900.0
2011-07-22 14:55:00,135.08,135.12,135.08,135.11,4800.0,104.2874,104.3183,104.2874,104.3106,4800.0
2011-07-22 15:00:00,135.12,135.18,135.11,135.14,7100.0,104.3183,104.3646,104.3106,104.3338,7100.0
2011-07-22 15:05:00,135.14,135.15,135.11,135.13,39300.0,104.3338,104.3415,104.3106,104.326,39300.0
2011-07-22 15:10:00,135.12,135.12,134.99,135.01,31200.0,104.3183,104.3183,104.218,104.2334,31200.0
2011-07-22 15:15:00,135.01,135.12,134.99,135.09,110300.0,104.2334,104.3183,104.218,104.2952,110300.0
2011-07-22 15:20:00,135.09,135.12,135.04,135.07,26300.0,104.2952,104.3183,104.2566,104.2797,26300.0
2011-07-22 15:25:00,135.07,135.07,134.97,134.98,13300.0,104.2797,104.2797,104.2025,104.2102,13300.0
2011-07-22 15:30:00,134.99,135.02,134.87,134.9,57800.0,104.218,104.2411,104.1253,104.1485,57800.0
2011-07-22 15:35:00,134.88,134.94,134.88,134.9,10900.0,104.133,104.1794,104.133,104.1485,10900.0
2011-07-22 15:40:00,134.89,134.89,134.81,134.88,23600.0,104.1408,104.1408,104.079,104.133,23600.0
2011-07-22 15:45:00,134.89,135.03,134.89,135.01,12800.0,104.1408,104.2488,104.1408,104.2334,12800.0
2011-07-22 15:50:00,135.01,135.02,134.95,134.95,16200.0,104.2334,104.2411,104.1871,104.1871,16200.0
2011-07-22 15:55:00,134.96,135.07,134.95,135.07,31500.0,104.1948,104.2797,104.1871,104.2797,31500.0
2011-07-25 09:30:00,133.75,133.9,133.65,133.89,59300.0,103.2606,103.3764,103.1834,103.3687,59300.0
2011-07-25 09:35:00,133.9,133.99,133.8,133.93,24700.0,103.3764,103.4459,103.2992,103.3996,24700.0
2011-07-25 09:40:00,133.94,133.98,133.64,133.81,17700.0,103.4073,103.4382,103.1757,103.3069,17700.0
2011-07-25 09:45:00,133.82,134.12,133.78,133.89,34700.0,103.3147,103.5463,103.2838,103.3687,34700.0
2011-07-25 09:50:00,133.89,134.1,133.89,133.91,77400.0,103.3687,103.5308,103.3687,103.3842,77400.0
2011-07-25 09:55:00,133.95,134.16,133.89,134.15,16000.0,103.415,103.5772,103.3687,103.5694,16000.0
2011-07-25 10:00:00,134.13,134.27,134.13,134.22,20800.0,103.554,103.6621,103.554,103.6235,20800.0
2011-07-25 10:05:00,134.22,134.37,134.18,134.36,10700.0,103.6235,103.7393,103.5926,103.7316,10700.0
2011-07-25 10:10:00,134.37,134.5,134.27,134.31,28700.0,103.7393,103.8397,103.6621,103.693,28700.0
2011-07-25 10:15:00,134.33,134.43,134.29,134.39,7400.0,103.7084,103.7856,103.6775,103.7547,7400.0
2011-07-25 10:20:00,134.41,134.6,134.36,134.49,67800.0,103.7702,103.9169,103.7316,103.8319,67800.0
2011-07-25 10:25:00,134.5,134.57,134.42,134.42,140000.0,103.8397,103.8937,103.7779,103.7779,140000.0
2011-07-25 10:30:00,134.44,134.51,134.37,134.37,22600.0,103.7933,103.8474,103.7393,103.7393,22600.0
2011-07-25 10:35:00,134.35,134.4,134.32,134.33,11300.0,103.7239,103.7625,103.7007,103.7084,11300.0
2011-07-25 10:40:00,134.37,134.62,134.37,134.49,15400.0,103.7393,103.9323,103.7393,103.8319,15400.0
2011-07-25 10:45:00,134.5,134.53,134.39,134.39,13000.0,103.8397,103.8628,103.7547,103.7547,13000.0
2011-07-25 10:50:00,134.43,134.43,134.23,134.3,20800.0,103.7856,103.7856,103.6312,103.6852,20800.0
2011-07-25 10:55:00,134.28,134.4,134.19,134.39,34800.0,103.6698,103.7625,103.6003,103.7547,34800.0
2011-07-25 11:00:00,134.37,134.46,134.35,134.43,13200.0,103.7393,103.8088,103.7239,103.7856,13200.0
2011-07-25 11:05:00,134.45,134.48,134.37,134.39,12900.0,103.8011,103.8242,103.7393,103.7547,12900.0
2011-07-25 11:10:00,134.38,134.42,134.3,134.31,14100.0,103.747,103.7779,103.6852,103.693,14100.0
2011-07-25 11:15:00,134.3,134.43,134.3,134.37,7700.0,103.6852,103.7856,103.6852,103.7393,7700.0
2011-07-25 11:20:00,134.4,134.56,134.37,134.56,13100.0,103.7625,103.886,103.7393,103.886,13100.0
2011-07-25 11:25:00,134.57,134.67,134.53,134.62,17600.0,103.8937,103.9709,103.8628,103.9323,17600.0
2011-07-25 11:30:00,134.63,134.64,134.58,134.61,4700.0,103.94,103.9477,103.9014,103.9246,4700.0
2011-07-25 11:35:00,134.62,134.7,134.59,134.63,11400.0,103.9323,103.9941,103.9091,103.94,11400.0
2011-07-25 11:40:00,134.63,134.63,134.53,134.59,14400.0,103.94,103.94,103.8628,103.9091,14400.0
2011-07-25 11:45:00,134.61,134.64,134.54,134.54,5600.0,103.9246,103.9477,103.8705,103.8705,5600.0
2011-07-25 11:50:00,134.55,134.55,134.46,134.49,18600.0,103.8783,103.8783,103.8088,103.8319,18600.0
2011-07-25 11:55:00,134.49,134.58,134.48,134.57,7300.0,103.8319,103.9014,103.8242,103.8937,7300.0
2011-07-25 12:00:00,134.56,134.62,134.53,134.54,8000.0,103.886,103.9323,103.8628,103.8705,8000.0
2011-07-25 12:05:00,134.55,134.63,134.54,134.61,4900.0,103.8783,103.94,103.8705,103.9246,4900.0
2011-07-25 12:10:00,134.61,134.65,134.59,134.6,20800.0,103.9246,103.9555,103.9091,103.9169,20800.0
2011-07-25 12:15:00,134.59,134.66,134.55,134.58,8000.0,103.9091,103.9632,103.8783,103.9014,8000.0
2011-07-25 12:20:00,134.57,134.65,134.57,134.63,2400.0,103.8937,103.9555,103.8937,103.94,2400.0
2011-07-25 12:25:00,134.64,134.69,134.64,134.69,8100.0,103.9477,103.9863,103.9477,103.9863,8100.0
2011-07-25 12:30:00,134.68,134.78,134.68,134.75,5900.0,103.9786,104.0558,103.9786,104.0327,5900.0
2011-07-25 12:35:00,134.77,134.78,134.74,134.74,7600.0,104.0481,104.0558,104.0249,104.0249,7600.0
2011-07-25 12:40:00,134.79,134.84,134.78,134.84,8300.0,104.0635,104.1022,104.0558,104.1022,8300.0
2011-07-25 12:45:00,134.84,134.91,134.8,134.84,31400.0,104.1022,104.1562,104.0713,104.1022,31400.0
2011-07-25 12:50:00,134.84,134.87,134.81,134.81,7400.0,104.1022,104.1253,104.079,104.079,7400.0
2011-07-25 12:55:00,134.8,134.84,134.79,134.81,2200.0,104.0713,104.1022,104.0635,104.079,2200.0
2011-07-25 13:00:00,134.8,134.86,134.79,134.86,5500.0,104.0713,104.1176,104.0635,104.1176,5500.0
2011-07-25 13:05:00,134.86,134.95,134.86,134.92,6800.0,104.1176,104.1871,104.1176,104.1639,6800.0
2011-07-25 13:10:00,134.89,134.89,134.83,134.88,10300.0,104.1408,104.1408,104.0944,104.133,10300.0
2011-07-25 13:15:00,134.85,134.88,134.85,134.87,5800.0,104.1099,104.133,104.1099,104.1253,5800.0
2011-07-25 13:20:00,134.88,134.91,134.88,134.88,2300.0,104.133,104.1562,104.133,104.133,2300.0
2011-07-25 13:25:00,134.84,134.85,134.83,134.84,5500.0,104.1022,104.1099,104.0944,104.1022,5500.0
2011-07-25 13:30:00,134.85,134.88,134.82,134.88,3000.0,104.1099,104.133,104.0867,104.133,3000.0
2011-07-25 13:35:00,134.87,134.87,134.76,134.76,3300.0,104.1253,104.1253,104.0404,104.0404,3300.0
2011-07-25 13:40:00,134.75,134.75,134.7,134.73,11400.0,104.0327,104.0327,103.9941,104.0172,11400.0
2011-07-25 13:45:00,134.72,134.78,134.7,134.75,9100.0,104.0095,104.0558,103.9941,104.0327,9100.0
2011-07-25 13:50:00,134.73,134.77,134.73,134.77,7300.0,104.0172,104.0481,104.0172,104.0481,7300.0
2011-07-25 13:55:00,134.79,134.79,134.71,134.72,7300.0,104.0635,104.0635,104.0018,104.0095,7300.0
2011-07-25 14:00:00,134.69,134.83,134.69,134.82,8600.0,103.9863,104.0944,103.9863,104.0867,8600.0
2011-07-25 14:05:00,134.82,134.84,134.78,134.83,30400.0,104.0867,104.1022,104.0558,104.0944,30400.0
2011-07-25 14:10:00,134.84,134.9,134.84,134.87,30100.0,104.1022,104.1485,104.1022,104.1253,30100.0
2011-07-25 14:15:00,134.87,134.88,134.85,134.87,5200.0,104.1253,104.133,104.1099,104.1253,5200.0
2011-07-25 14:20:00,134.88,134.9,134.82,134.87,5700.0,104.133,104.1485,104.0867,104.1253,5700.0
2011-07-25 14:25:00,134.87,134.91,134.84,134.85,5800.0,104.1253,104.1562,104.1022,104.1099,5800.0
2011-07-25 14:30:00,134.86,134.86,134.71,134.75,6000.0,104.1176,104.1176,104.0018,104.0327,6000.0
2011-07-25 14:35:00,134.76,134.8,134.61,134.61,13100.0,104.0404,104.0713,103.9246,103.9246,13100.0
2011-07-25 14:40:00,134.6,134.7,134.59,134.6,54600.0,103.9169,103.9941,103.9091,103.9169,54600.0
2011-07-25 14:45:00,134.59,134.65,134.54,134.62,18400.0,103.9091,103.9555,103.8705,103.9323,18400.0
2011-07-25 14:50:00,134.61,134.64,134.53,134.58,24700.0,103.9246,103.9477,103.8628,103.9014,24700.0
2011-07-25 14:55:00,134.57,134.66,134.56,134.58,37000.0,103.8937,103.9632,103.886,103.9014,37000.0
2011-07-25 15:00:00,134.6,134.6,134.47,134.47,60500.0,103.9169,103.9169,103.8165,103.8165,60500.0
2011-07-25 15:05:00,134.46,134.46,134.36,134.38,7000.0,103.8088,103.8088,103.7316,103.747,7000.0
2011-07-25 15:10:00,134.37,134.42,134.32,134.39,25000.0,103.7393,103.7779,103.7007,103.7547,25000.0
2011-07-25 15:15:00,134.39,134.51,134.39,134.47,17600.0,103.7547,103.8474,103.7547,103.8165,17600.0
2011-07-25 15:20:00,134.48,134.48,134.39,134.4,8300.0,103.8242,103.8242,103.7547,103.7625,8300.0
2011-07-25 15:25:00,134.38,134.39,134.31,134.39,37400.0,103.747,103.7547,103.693,103.7547,37400.0
2011-07-25 15:30:00,134.41,134.5,134.33,134.5,20100.0,103.7702,103.8397,103.7084,103.8397,20100.0
2011-07-25 15:35:00,134.51,134.55,134.45,134.51,29300.0,103.8474,103.8783,103.8011,103.8474,29300.0
2011-07-25 15:40:00,134.5,134.5,134.4,134.4,34100.0,103.8397,103.8397,103.7625,103.7625,34100.0
2011-07-25 15:45:00,134.39,134.39,134.25,134.27,29100.0,103.7547,103.7547,103.6466,103.6621,29100.0
2011-07-25 15:50:00,134.28,134.33,134.25,134.31,49500.0,103.6698,103.7084,103.6466,103.693,49500.0
2011-07-25 15:55:00,134.31,134.36,134.25,134.31,36800.0,103.693,103.7316,103.6466,103.693,36800.0
2011-07-26 09:30:00,134.22,134.36,134.13,134.17,20600.0,103.6235,103.7316,103.554,103.5849,20600.0
2011-07-26 09:35:00,134.18,134.2,134.03,134.09,16300.0,103.5926,103.608,103.4768,103.5231,16300.0
2011-07-26 09:40:00,134.05,134.24,133.97,133.98,13700.0,103.4922,103.6389,103.4305,103.4382,13700.0
2011-07-26 09:45:00,133.99,134.0,133.83,133.93,80700.0,103.4459,103.4536,103.3224,103.3996,80700.0
2011-07-26 09:50:00,133.91,133.93,133.71,133.72,66900.0,103.3842,103.3996,103.2297,103.2375,66900.0
2011-07-26 09:55:00,133.69,133.76,133.59,133.74,85200.0,103.2143,103.2683,103.1371,103.2529,85200.0
2011-07-26 10:00:00,133.74,133.92,133.67,133.73,92200.0,103.2529,103.3919,103.1989,103.2452,92200.0
2011-07-26 10:05:00,133.73,133.76,133.5,133.59,52700.0,103.2452,103.2683,103.0676,103.1371,52700.0
2011-07-26 10:10:00,133.58,133.75,133.55,133.73,54600.0,103.1294,103.2606,103.1062,103.2452,54600.0
2011-07-26 10:15:00,133.74,133.85,133.69,133.7,50500.0,103.2529,103.3378,103.2143,103.222,50500.0
2011-07-26 10:20:00,133.68,133.84,133.64,133.79,20500.0,103.2066,103.3301,103.1757,103.2915,20500.0
2011-07-26 10:25:00,133.8,133.81,133.68,133.75,31000.0,103.2992,103.3069,103.2066,103.2606,31000.0
2011-07-26 10:30:00,133.74,133.78,133.68,133.78,66400.0,103.2529,103.2838,103.2066,103.2838,66400.0
2011-07-26 10:35:00,133.78,133.85,133.78,133.79,25800.0,103.2838,103.3378,103.2838,103.2915,25800.0
2011-07-26 10:40:00,133.84,133.99,133.83,133.95,25900.0,103.3301,103.4459,103.3224,103.415,25900.0
2011-07-26 10:45:00,133.96,134.06,133.96,133.98,16500.0,103.4228,103.5,103.4228,103.4382,16500.0
2011-07-26 10:50:00,133.98,134.06,133.97,133.98,23200.0,103.4382,103.5,103.4305,103.4382,23200.0
2011-07-26 10:55:00,133.98,133.98,133.87,133.93,34500.0,103.4382,103.4382,103.3533,103.3996,34500.0
2011-07-26 11:00:00,133.97,134.05,133.96,134.0,40300.0,103.4305,103.4922,103.4228,103.4536,40300.0
2011-07-26 11:05:00,134.0,134.18,134.0,134.17,43800.0,103.4536,103.5926,103.4536,103.5849,43800.0
2011-07-26 11:10:00,134.18,134.22,134.12,134.13,38900.0,103.5926,103.6235,103.5463,103.554,38900.0
2011-07-26 11:15:00,134.13,134.22,134.13,134.16,11600.0,103.554,103.6235,103.554,103.5772,11600.0
2011-07-26 11:20:00,134.17,134.18,134.12,134.15,22200.0,103.5849,103.5926,103.5463,103.5694,22200.0
2011-07-26 11:25:00,134.14,134.2,134.13,134.13,9300.0,103.5617,103.608,103.554,103.554,9300.0
2011-07-26 11:30:00,134.12,134.13,134.05,134.1,27700.0,103.5463,103.554,103.4922,103.5308,27700.0
2011-07-26 11:35:00,134.08,134.09,133.98,134.01,20100.0,103.5154,103.5231,103.4382,103.4614,20100.0
2011-07-26 11:40:00,134.01,134.03,133.94,133.95,11100.0,103.4614,103.4768,103.4073,103.415,11100.0
2011-07-26 11:45:00,133.98,134.02,133.95,133.98,11200.0,103.4382,103.4691,103.415,103.4382,11200.0
2011-07-26 11:50:00,133.98,134.0,133.93,133.95,10000.0,103.4382,103.4536,103.3996,103.415,10000.0
2011-07-26 11:55:00,133.96,134.01,133.96,134.01,4400.0,103.4228,103.4614,103.4228,103.4614,4400.0
2011-07-26 12:00:00,134.0,134.0,133.95,133.98,11800.0,103.4536,103.4536,103.415,103.4382,11800.0
2011-07-26 12:05:00,134.0,134.03,133.99,133.99,4800.0,103.4536,103.4768,103.4459,103.4459,4800.0
2011-07-26 12:10:00,133.99,134.15,133.99,134.14,32000.0,103.4459,103.5694,103.4459,103.5617,32000.0
2011-07-26 12:15:00,134.16,134.23,134.13,134.17,14600.0,103.5772,103.6312,103.554,103.5849,14600.0
2011-07-26 12:20:00,134.18,134.21,134.14,134.15,10700.0,103.5926,103.6158,103.5617,103.5694,10700.0
2011-07-26 12:25:00,134.16,134.19,134.15,134.17,2900.0,103.5772,103.6003,103.5694,103.5849,2900.0
2011-07-26 12:30:00,134.16,134.16,134.09,134.09,9400.0,103.5772,103.5772,103.5231,103.5231,9400.0
2011-07-26 12:35:00,134.1,134.14,134.08,134.14,4000.0,103.5308,103.5617,103.5154,103.5617,4000.0
2011-07-26 12:40:00,134.15,134.19,134.15,134.16,3700.0,103.5694,103.6003,103.5694,103.5772,3700.0
2011-07-26 12:45:00,134.16,134.16,133.99,133.99,14700.0,103.5772,103.5772,103.4459,103.4459,14700.0
2011-07-26 12:50:00,133.98,134.04,133.98,134.03,15000.0,103.4382,103.4845,103.4382,103.4768,15000.0
2011-07-26 12:55:00,134.04,134.08,134.02,134.08,4100.0,103.4845,103.5154,103.4691,103.5154,4100.0
2011-07-26 13:00:00,134.08,134.15,134.05,134.05,10800.0,103.5154,103.5694,103.4922,103.4922,10800.0
2011-07-26 13:05:00,134.04,134.05,134.0,134.03,6800.0,103.4845,103.4922,103.4536,103.4768,6800.0
2011-07-26 13:10:00,134.01,134.06,133.93,133.97,20100.0,103.4614,103.5,103.3996,103.4305,20100.0
2011-07-26 13:15:00,133.97,133.99,133.93,133.94,8100.0,103.4305,103.4459,103.3996,103.4073,8100.0
2011-07-26 13:20:00,133.95,133.96,133.87,133.9,10000.0,103.415,103.4228,103.3533,103.3764,10000.0
2011-07-26 13:25:00,133.91,133.97,133.89,133.97,7500.0,103.3842,103.4305,103.3687,103.4305,7500.0
2011-07-26 13:30:00,133.95,133.98,133.95,133.97,6900.0,103.415,103.4382,103.415,103.4305,6900.0
2011-07-26 13:35:00,133.95,133.96,133.92,133.93,6700.0,103.415,103.4228,103.3919,103.3996,6700.0
2011-07-26 13:40:00,133.94,133.96,133.9,133.93,4700.0,103.4073,103.4228,103.3764,103.3996,4700.0
2011-07-26 13:45:00,133.91,133.94,133.87,133.94,5900.0,103.3842,103.4073,103.3533,103.4073,5900.0
2011-07-26 13:50:00,133.93,134.03,133.93,134.02,24700.0,103.3996,103.4768,103.3996,103.4691,24700.0
2011-07-26 13:55:00,134.01,134.03,133.99,134.03,4700.0,103.4614,103.4768,103.4459,103.4768,4700.0
2011-07-26 14:00:00,134.03,134.18,133.99,134.14,78400.0,103.4768,103.5926,103.4459,103.5617,78400.0
2011-07-26 14:05:00,134.17,134.17,134.1,134.16,6300.0,103.5849,103.5849,103.5308,103.5772,6300.0
2011-07-26 14:10:00,134.18,134.36,134.14,134.33,40400.0,103.5926,103.7316,103.5617,103.7084,40400.0
2011-07-26 14:15:00,134.32,134.42,134.3,134.42,39500.0,103.7007,103.7779,103.6852,103.7779,39500.0
2011-07-26 14:20:00,134.4,134.42,134.29,134.29,15900.0,103.7625,103.7779,103.6775,103.6775,15900.0
2011-07-26 14:25:00,134.29,134.32,134.27,134.3,8000.0,103.6775,103.7007,103.6621,103.6852,8000.0
2011-07-26 14:30:00,134.29,134.36,134.25,134.36,72700.0,103.6775,103.7316,103.6466,103.7316,72700.0
2011-07-26 14:35:00,134.36,134.41,134.24,134.25,41900.0,103.7316,103.7702,103.6389,103.6466,41900.0
2011-07-26 14:40:00,134.25,134.28,134.17,134.22,37100.0,103.6466,103.6698,103.5849,103.6235,37100.0
2011-07-26 14:45:00,134.22,134.22,134.18,134.21,8600.0,103.6235,103.6235,103.5926,103.6158,8600.0
2011-07-26 14:50:00,134.19,134.31,134.19,134.23,21500.0,103.6003,103.693,103.6003,103.6312,21500.0
2011-07-26 14:55:00,134.23,134.27,134.11,134.13,14700.0,103.6312,103.6621,103.5386,103.554,14700.0
2011-07-26 15:00:00,134.13,134.16,134.07,134.14,17700.0,103.554,103.5772,103.5077,103.5617,17700.0
2011-07-26 15:05:00,134.15,134.15,134.05,134.1,11100.0,103.5694,103.5694,103.4922,103.5308,11100.0
2011-07-26 15:10:00,134.09,134.19,134.07,134.13,12400.0,103.5231,103.6003,103.5077,103.554,12400.0
2011-07-26 15:15:00,134.13,134.13,134.0,134.09,76600.0,103.554,103.554,103.4536,103.5231,76600.0
2011-07-26 15:20:00,134.09,134.11,133.97,134.02,22900.0,103.5231,103.5386,103.4305,103.4691,22900.0
2011-07-26 15:25:00,134.0,134.07,134.0,134.05,35700.0,103.4536,103.5077,103.4536,103.4922,35700.0
2011-07-26 15:30:00,134.05,134.05,133.89,133.91,40600.0,103.4922,103.4922,103.3687,103.3842,40600.0
2011-07-26 15:35:00,133.91,133.98,133.87,133.9,27400.0,103.3842,103.4382,103.3533,103.3764,27400.0
2011-07-26 15:40:00,133.88,133.91,133.79,133.82,17400.0,103.361,103.3842,103.2915,103.3147,17400.0
2011-07-26 15:45:00,133.8,133.8,133.7,133.71,78000.0,103.2992,103.2992,103.222,103.2297,78000.0
2011-07-26 15:50:00,133.71,133.71,133.59,133.67,57700.0,103.2297,103.2297,103.1371,103.1989,57700.0
2011-07-26 15:55:00,133.67,133.81,133.65,133.81,95500.0,103.1989,103.3069,103.1834,103.3069,95500.0
2011-07-27 09:30:00,133.05,133.08,132.78,132.79,43800.0,102.7202,102.7434,102.5117,102.5195,43800.0
2011-07-27 09:35:00,132.79,132.89,132.75,132.76,30600.0,102.5195,102.5967,102.4886,102.4963,30600.0
2011-07-27 09:40:00,132.76,132.78,132.6,132.7,46300.0,102.4963,102.5117,102.3728,102.45,46300.0
2011-07-27 09:45:00,132.67,132.76,132.59,132.71,24600.0,102.4268,102.4963,102.3651,102.4577,24600.0
2011-07-27 09:50:00,132.68,132.68,132.53,132.55,44700.0,102.4345,102.4345,102.3187,102.3342,44700.0
2011-07-27 09:55:00,132.51,132.61,132.49,132.53,45200.0,102.3033,102.3805,102.2879,102.3187,45200.0
2011-07-27 10:00:00,132.52,132.57,132.42,132.44,29100.0,102.311,102.3496,102.2338,102.2492,29100.0
2011-07-27 10:05:00,132.44,132.45,132.07,132.07,96100.0,102.2492,102.257,101.9636,101.9636,96100.0
2011-07-27 10:10:00,132.05,132.26,131.99,132.26,76800.0,101.9482,102.1103,101.9018,102.1103,76800.0
2011-07-27 10:15:00,132.25,132.27,132.12,132.12,25200.0,102.1026,102.118,102.0022,102.0022,25200.0
2011-07-27 10:20:00,132.13,132.16,131.83,131.84,79500.0,102.0099,102.0331,101.7783,101.786,79500.0
2011-07-27 10:25:00,131.85,131.92,131.76,131.81,52700.0,101.7937,101.8478,101.7243,101.7629,52700.0
2011-07-27 10:30:00,131.8,131.97,131.68,131.97,44800.0,101.7551,101.8864,101.6625,101.8864,44800.0
2011-07-27 10:35:00,131.96,132.0,131.91,131.92,47400.0,101.8787,101.9096,101.8401,101.8478,47400.0
2011-07-27 10:40:00,131.94,131.96,131.77,131.83,39100.0,101.8632,101.8787,101.732,101.7783,39100.0
2011-07-27 10:45:00,131.83,131.91,131.73,131.89,587400.0,101.7783,101.8401,101.7011,101.8246,587400.0
2011-07-27 10:50:00,131.9,132.26,131.89,132.22,90500.0,101.8323,102.1103,101.8246,102.0794,90500.0
2011-07-27 10:55:00,132.22,132.25,132.14,132.24,24400.0,102.0794,102.1026,102.0176,102.0948,24400.0
2011-07-27 11:00:00,132.21,132.22,132.11,132.11,48300.0,102.0717,102.0794,101.9945,101.9945,48300.0
2011-07-27 11:05:00,132.13,132.24,132.09,132.15,12500.0,102.0099,102.0948,101.979,102.0254,12500.0
2011-07-27 11:10:00,132.15,132.22,132.13,132.22,8600.0,102.0254,102.0794,102.0099,102.0794,8600.0
2011-07-27 11:15:00,132.22,132.37,132.22,132.34,29900.0,102.0794,102.1952,102.0794,102.172,29900.0
2011-07-27 11:20:00,132.35,132.35,132.22,132.24,24900.0,102.1798,102.1798,102.0794,102.0948,24900.0
2011-07-27 11:25:00,132.29,132.46,132.29,132.46,20400.0,102.1334,102.2647,102.1334,102.2647,20400.0
2011-07-27 11:30:00,132.5,132.58,132.39,132.39,32600.0,102.2956,102.3573,102.2106,102.2106,32600.0
2011-07-27 11:35:00,132.39,132.41,132.19,132.24,78000.0,102.2106,102.2261,102.0562,102.0948,78000.0
2011-07-27 11:40:00,132.25,132.31,132.24,132.28,17600.0,102.1026,102.1489,102.0948,102.1257,17600.0
2011-07-27 11:45:00,132.27,132.3,132.22,132.3,4900.0,102.118,102.1412,102.0794,102.1412,4900.0
2011-07-27 11:50:00,132.29,132.32,132.08,132.18,46700.0,102.1334,102.1566,101.9713,102.0485,46700.0
2011-07-27 11:55:00,132.16,132.16,132.03,132.08,25200.0,102.0331,102.0331,101.9327,101.9713,25200.0
2011-07-27 12:00:00,132.08,132.11,132.01,132.09,11800.0,101.9713,101.9945,101.9173,101.979,11800.0
2011-07-27 12:05:00,132.1,132.1,131.95,131.95,72600.0,101.9868,101.9868,101.8709,101.8709,72600.0
2011-07-27 12:10:00,131.96,132.21,131.95,132.15,56100.0,101.8787,102.0717,101.8709,102.0254,56100.0
2011-07-27 12:15:00,132.15,132.19,132.07,132.1,47500.0,102.0254,102.0562,101.9636,101.9868,47500.0
2011-07-27 12:20:00,132.09,132.14,131.93,131.99,71100.0,101.979,102.0176,101.8555,101.9018,71100.0
2011-07-27 12:25:00,132.0,132.09,131.94,132.07,16900.0,101.9096,101.979,101.8632,101.9636,16900.0
2011-07-27 12:30:00,132.08,132.14,131.97,132.0,30300.0,101.9713,102.0176,101.8864,101.9096,30300.0
2011-07-27 12:35:00,131.99,132.02,131.91,132.0,10700.0,101.9018,101.925,101.8401,101.9096,10700.0
2011-07-27 12:40:00,132.0,132.13,131.97,132.06,9200.0,101.9096,102.0099,101.8864,101.9559,9200.0
2011-07-27 12:45:00,132.08,132.15,132.05,132.05,9500.0,101.9713,102.0254,101.9482,101.9482,9500.0
2011-07-27 12:50:00,132.06,132.15,132.01,132.06,25700.0,101.9559,102.0254,101.9173,101.9559,25700.0
2011-07-27 12:55:00,132.08,132.09,131.92,131.93,10900.0,101.9713,101.979,101.8478,101.8555,10900.0
2011-07-27 13:00:00,131.94,132.0,131.87,131.91,20800.0,101.8632,101.9096,101.8092,101.8401,20800.0
2011-07-27 13:05:00,131.91,132.07,131.84,132.06,18700.0,101.8401,101.9636,101.786,101.9559,18700.0
2011-07-27 13:10:00,132.07,132.08,131.91,131.95,28500.0,101.9636,101.9713,101.8401,101.8709,28500.0
2011-07-27 13:15:00,131.96,131.96,131.81,131.9,14700.0,101.8787,101.8787,101.7629,101.8323,14700.0
2011-07-27 13:20:00,131.9,131.9,131.78,131.8,15000.0,101.8323,101.8323,101.7397,101.7551,15000.0
2011-07-27 13:25:00,131.83,131.85,131.8,131.8,8000.0,101.7783,101.7937,101.7551,101.7551,8000.0
2011-07-27 13:30:00,131.8,131.89,131.79,131.86,40700.0,101.7551,101.8246,101.7474,101.8015,40700.0
2011-07-27 13:35:00,131.86,131.86,131.79,131.82,122000.0,101.8015,101.8015,101.7474,101.7706,122000.0
2011-07-27 13:40:00,131.83,132.07,131.83,132.03,79800.0,101.7783,101.9636,101.7783,101.9327,79800.0
2011-07-27 13:45:00,132.02,132.08,131.98,131.99,13300.0,101.925,101.9713,101.8941,101.9018,13300.0
2011-07-27 13:50:00,131.99,132.05,131.98,132.04,7300.0,101.9018,101.9482,101.8941,101.9404,7300.0
2011-07-27 13:55:00,132.04,132.04,131.97,132.0,8200.0,101.9404,101.9404,101.8864,101.9096,8200.0
2011-07-27 14:00:00,131.98,132.03,131.82,132.0,31700.0,101.8941,101.9327,101.7706,101.9096,31700.0
2011-07-27 14:05:00,131.99,132.02,131.89,131.94,12000.0,101.9018,101.925,101.8246,101.8632,12000.0
2011-07-27 14:10:00,131.97,131.97,131.87,131.92,10500.0,101.8864,101.8864,101.8092,101.8478,10500.0
2011-07-27 14:15:00,131.89,131.94,131.85,131.86,10300.0,101.8246,101.8632,101.7937,101.8015,10300.0
2011-07-27 14:20:00,131.84,131.88,131.84,131.87,6500.0,101.786,101.8169,101.786,101.8092,6500.0
2011-07-27 14:25:00,131.85,131.85,131.59,131.6,104100.0,101.7937,101.7937,101.593,101.6007,104100.0
2011-07-27 14:30:00,131.6,131.6,131.52,131.54,57300.0,101.6007,101.6007,101.539,101.5544,57300.0
2011-07-27 14:35:00,131.51,131.51,131.25,131.47,148000.0,101.5313,101.5313,101.3305,101.5004,148000.0
2011-07-27 14:40:00,131.47,131.47,131.22,131.27,24500.0,101.5004,101.5004,101.3074,101.346,24500.0
2011-07-27 14:45:00,131.29,131.46,131.29,131.45,10800.0,101.3614,101.4926,101.3614,101.4849,10800.0
2011-07-27 14:50:00,131.45,131.48,131.31,131.36,30300.0,101.4849,101.5081,101.3768,101.4154,30300.0
2011-07-27 14:55:00,131.32,131.42,131.27,131.4,14800.0,101.3846,101.4618,101.346,101.4463,14800.0
2011-07-27 15:00:00,131.42,131.53,131.4,131.4,16100.0,101.4618,101.5467,101.4463,101.4463,16100.0
2011-07-27 15:05:00,131.4,131.44,131.24,131.28,24000.0,101.4463,101.4772,101.3228,101.3537,24000.0
2011-07-27 15:10:00,131.28,131.29,131.17,131.27,23100.0,101.3537,101.3614,101.2688,101.346,23100.0
2011-07-27 15:15:00,131.25,131.29,131.05,131.13,24200.0,101.3305,101.3614,101.1761,101.2379,24200.0
2011-07-27 15:20:00,131.14,131.15,130.92,131.04,45200.0,101.2456,101.2533,101.0757,101.1684,45200.0
2011-07-27 15:25:00,131.03,131.23,131.03,131.23,13300.0,101.1607,101.3151,101.1607,101.3151,13300.0
2011-07-27 15:30:00,131.23,131.41,131.23,131.39,28900.0,101.3151,101.454,101.3151,101.4386,28900.0
2011-07-27 15:35:00,131.38,131.42,131.24,131.38,87700.0,101.4309,101.4618,101.3228,101.4309,87700.0
2011-07-27 15:40:00,131.35,131.35,131.17,131.18,20100.0,101.4077,101.4077,101.2688,101.2765,20100.0
2011-07-27 15:45:00,131.17,131.17,130.96,130.99,34300.0,101.2688,101.2688,101.1066,101.1298,34300.0
2011-07-27 15:50:00,131.0,131.19,130.9,131.18,38400.0,101.1375,101.2842,101.0603,101.2765,38400.0
2011-07-27 15:55:00,131.17,131.24,131.05,131.07,67900.0,101.2688,101.3228,101.1761,101.1916,67900.0
2011-07-28 09:30:00,131.05,131.35,130.98,131.18,84200.0,101.1761,101.4077,101.1221,101.2765,84200.0
2011-07-28 09:35:00,131.17,131.21,131.0,131.02,35800.0,101.2688,101.2996,101.1375,101.153,35800.0
2011-07-28 09:40:00,131.0,131.04,130.91,131.0,22000.0,101.1375,101.1684,101.068,101.1375,22000.0
2011-07-28 09:45:00,130.99,131.22,130.91,131.17,23300.0,101.1298,101.3074,101.068,101.2688,23300.0
2011-07-28 09:50:00,131.14,131.31,131.09,131.31,17500.0,101.2456,101.3768,101.207,101.3768,17500.0
2011-07-28 09:55:00,131.3,131.3,131.13,131.26,34800.0,101.3691,101.3691,101.2379,101.3382,34800.0
2011-07-28 10:00:00,131.27,131.34,130.95,131.21,102200.0,101.346,101.4,101.0989,101.2996,102200.0
2011-07-28 10:05:00,131.19,131.45,131.19,131.45,76600.0,101.2842,101.4849,101.2842,101.4849,76600.0
2011-07-28 10:10:00,131.45,131.58,131.43,131.47,84900.0,101.4849,101.5853,101.4695,101.5004,84900.0
2011-07-28 10:15:00,131.48,131.67,131.48,131.67,21500.0,101.5081,101.6548,101.5081,101.6548,21500.0
2011-07-28 10:20:00,131.62,131.67,131.44,131.46,16400.0,101.6162,101.6548,101.4772,101.4926,16400.0
2011-07-28 10:25:00,131.45,131.51,131.39,131.44,15300.0,101.4849,101.5313,101.4386,101.4772,15300.0
2011-07-28 10:30:00,131.44,131.55,131.43,131.45,28500.0,101.4772,101.5621,101.4695,101.4849,28500.0
2011-07-28 10:35:00,131.44,131.45,131.31,131.42,33800.0,101.4772,101.4849,101.3768,101.4618,33800.0
2011-07-28 10:40:00,131.42,131.61,131.4,131.56,29700.0,101.4618,101.6085,101.4463,101.5699,29700.0
2011-07-28 10:45:00,131.58,131.63,131.46,131.61,35600.0,101.5853,101.6239,101.4926,101.6085,35600.0
2011-07-28 10:50:00,131.6,131.65,131.54,131.57,31100.0,101.6007,101.6393,101.5544,101.5776,31100.0
2011-07-28 10:55:00,131.57,131.6,131.52,131.6,14400.0,101.5776,101.6007,101.539,101.6007,14400.0
2011-07-28 11:00:00,131.57,131.75,131.52,131.72,30000.0,101.5776,101.7165,101.539,101.6934,30000.0
2011-07-28 11:05:00,131.72,131.86,131.67,131.82,74900.0,101.6934,101.8015,101.6548,101.7706,74900.0
2011-07-28 11:10:00,131.85,131.89,131.75,131.89,13000.0,101.7937,101.8246,101.7165,101.8246,13000.0
2011-07-28 11:15:00,131.89,131.89,131.82,131.88,23600.0,101.8246,101.8246,101.7706,101.8169,23600.0
2011-07-28 11:20:00,131.88,132.06,131.88,132.01,45200.0,101.8169,101.9559,101.8169,101.9173,45200.0
2011-07-28 11:25:00,132.02,132.17,132.02,132.11,40400.0,101.925,102.0408,101.925,101.9945,40400.0
2011-07-28 11:30:00,132.11,132.13,132.06,132.11,16400.0,101.9945,102.0099,101.9559,101.9945,16400.0
2011-07-28 11:35:00,132.09,132.09,132.03,132.08,14400.0,101.979,101.979,101.9327,101.9713,14400.0
2011-07-28 11:40:00,132.1,132.18,132.09,132.12,19300.0,101.9868,102.0485,101.979,102.0022,19300.0
2011-07-28 11:45:00,132.14,132.15,132.03,132.04,20200.0,102.0176,102.0254,101.9327,101.9404,20200.0
2011-07-28 11:50:00,132.02,132.09,131.97,132.06,72100.0,101.925,101.979,101.8864,101.9559,72100.0
2011-07-28 11:55:00,132.04,132.14,132.0,132.12,198000.0,101.9404,102.0176,101.9096,102.0022,198000.0
2011-07-28 12:00:00,132.13,132.22,132.08,132.14,101800.0,102.0099,102.0794,101.9713,102.0176,101800.0
2011-07-28 12:05:00,132.13,132.16,132.07,132.11,22000.0,102.0099,102.0331,101.9636,101.9945,22000.0
2011-07-28 12:10:00,132.12,132.12,131.94,131.94,20800.0,102.0022,102.0022,101.8632,101.8632,20800.0
2011-07-28 12:15:00,131.94,131.94,131.8,131.8,40700.0,101.8632,101.8632,101.7551,101.7551,40700.0
2011-07-28 12:20:00,131.8,131.88,131.77,131.88,36900.0,101.7551,101.8169,101.732,101.8169,36900.0
2011-07-28 12:25:00,131.86,131.89,131.85,131.86,14100.0,101.8015,101.8246,101.7937,101.8015,14100.0
2011-07-28 12:30:00,131.86,131.93,131.84,131.9,11800.0,101.8015,101.8555,101.786,101.8323,11800.0
2011-07-28 12:35:00,131.9,131.92,131.72,131.77,13800.0,101.8323,101.8478,101.6934,101.732,13800.0
2011-07-28 12:40:00,131.77,131.83,131.72,131.75,21900.0,101.732,101.7783,101.6934,101.7165,21900.0
2011-07-28 12:45:00,131.77,131.78,131.71,131.74,9800.0,101.732,101.7397,101.6857,101.7088,9800.0
2011-07-28 12:50:00,131.73,131.81,131.66,131.81,9900.0,101.7011,101.7629,101.6471,101.7629,9900.0
2011-07-28 12:55:00,131.81,131.87,131.81,131.85,15900.0,101.7629,101.8092,101.7629,101.7937,15900.0
2011-07-28 13:00:00,131.84,131.85,131.76,131.8,38100.0,101.786,101.7937,101.7243,101.7551,38100.0
2011-07-28 13:05:00,131.78,131.84,131.78,131.8,4000.0,101.7397,101.786,101.7397,101.7551,4000.0
2011-07-28 13:10:00,131.78,131.92,131.76,131.84,39000.0,101.7397,101.8478,101.7243,101.786,39000.0
2011-07-28 13:15:00,131.82,131.89,131.75,131.76,16500.0,101.7706,101.8246,101.7165,101.7243,16500.0
2011-07-28 13:20:00,131.78,131.78,131.6,131.64,5200.0,101.7397,101.7397,101.6007,101.6316,5200.0
2011-07-28 13:25:00,131.63,131.76,131.63,131.76,12200.0,101.6239,101.7243,101.6239,101.7243,12200.0
2011-07-28 13:30:00,131.74,131.78,131.69,131.71,4700.0,101.7088,101.7397,101.6702,101.6857,4700.0
2011-07-28 13:35:00,131.72,131.82,131.72,131.8,47800.0,101.6934,101.7706,101.6934,101.7551,47800.0
2011-07-28 13:40:00,131.82,131.92,131.77,131.82,14900.0,101.7706,101.8478,101.732,101.7706,14900.0
2011-07-28 13:45:00,131.82,131.84,131.71,131.79,35800.0,101.7706,101.786,101.6857,101.7474,35800.0
2011-07-28 13:50:00,131.78,131.86,131.76,131.76,13700.0,101.7397,101.8015,101.7243,101.7243,13700.0
2011-07-28 13:55:00,131.75,131.8,131.73,131.78,31100.0,101.7165,101.7551,101.7011,101.7397,31100.0
2011-07-28 14:00:00,131.78,131.8,131.72,131.72,3500.0,101.7397,101.7551,101.6934,101.6934,3500.0
2011-07-28 14:05:00,131.68,131.69,131.49,131.51,10200.0,101.6625,101.6702,101.5158,101.5313,10200.0
2011-07-28 14:10:00,131.52,131.52,131.36,131.45,26400.0,101.539,101.539,101.4154,101.4849,26400.0
2011-07-28 14:15:00,131.43,131.54,131.43,131.43,6600.0,101.4695,101.5544,101.4695,101.4695,6600.0
2011-07-28 14:20:00,131.43,131.52,131.4,131.45,17100.0,101.4695,101.539,101.4463,101.4849,17100.0
2011-07-28 14:25:00,131.42,131.42,131.29,131.37,34800.0,101.4618,101.4618,101.3614,101.4232,34800.0
2011-07-28 14:30:00,131.35,131.38,131.23,131.32,72700.0,101.4077,101.4309,101.3151,101.3846,72700.0
2011-07-28 14:35:00,131.33,131.33,131.2,131.22,10200.0,101.3923,101.3923,101.2919,101.3074,10200.0
2011-07-28 14:40:00,131.26,131.38,131.21,131.36,131800.0,101.3382,101.4309,101.2996,101.4154,131800.0
2011-07-28 14:45:00,131.34,131.38,131.29,131.37,5300.0,101.4,101.4309,101.3614,101.4232,5300.0
2011-07-28 14:50:00,131.37,131.52,131.37,131.5,15300.0,101.4232,101.539,101.4232,101.5235,15300.0
2011-07-28 14:55:00,131.48,131.49,131.33,131.37,13500.0,101.5081,101.5158,101.3923,101.4232,13500.0
2011-07-28 15:00:00,131.36,131.36,131.19,131.19,14200.0,101.4154,101.4154,101.2842,101.2842,14200.0
2011-07-28 15:05:00,131.17,131.29,131.13,131.21,10200.0,101.2688,101.3614,101.2379,101.2996,10200.0
2011-07-28 15:10:00,131.19,131.25,131.16,131.16,30000.0,101.2842,101.3305,101.261,101.261,30000.0
2011-07-28 15:15:00,131.17,131.18,131.05,131.15,4600.0,101.2688,101.2765,101.1761,101.2533,4600.0
2011-07-28 15:20:00,131.1,131.1,130.99,130.99,12000.0,101.2147,101.2147,101.1298,101.1298,12000.0
2011-07-28 15:25:00,131.0,131.04,130.81,130.83,27200.0,101.1375,101.1684,100.9908,101.0063,27200.0
2011-07-28 15:30:00,130.82,130.9,130.71,130.72,40200.0,100.9985,101.0603,100.9136,100.9213,40200.0
2011-07-28 15:35:00,130.73,130.9,130.72,130.83,33900.0,100.9291,101.0603,100.9213,101.0063,33900.0
2011-07-28 15:40:00,130.82,130.84,130.55,130.55,56800.0,100.9985,101.014,100.7901,100.7901,56800.0
2011-07-28 15:45:00,130.54,130.65,130.48,130.6,71700.0,100.7824,100.8673,100.736,100.8287,71700.0
2011-07-28 15:50:00,130.6,130.76,130.59,130.76,58600.0,100.8287,100.9522,100.821,100.9522,58600.0
2011-07-28 15:55:00,130.72,130.73,130.64,130.68,119200.0,100.9213,100.9291,100.8596,100.8905,119200.0
2011-07-29 09:30:00,129.38,129.4,129.15,129.3,253900.0,99.8868,99.9022,99.7092,99.825,253900.0
2011-07-29 09:35:00,129.32,129.41,129.0,129.11,51500.0,99.8405,99.91,99.5934,99.6783,51500.0
2011-07-29 09:40:00,129.09,129.32,128.98,129.03,137100.0,99.6629,99.8405,99.578,99.6166,137100.0
2011-07-29 09:45:00,129.03,129.29,128.83,129.28,154800.0,99.6166,99.8173,99.4622,99.8096,154800.0
2011-07-29 09:50:00,129.28,129.43,129.16,129.34,60700.0,99.8096,99.9254,99.717,99.8559,60700.0
2011-07-29 09:55:00,129.35,129.73,129.33,129.56,84100.0,99.8636,100.157,99.8482,100.0258,84100.0
2011-07-29 10:00:00,129.55,129.57,129.36,129.52,36200.0,100.018,100.0335,99.8714,99.9949,36200.0
2011-07-29 10:05:00,129.54,129.87,129.54,129.74,46900.0,100.0103,100.2651,100.0103,100.1647,46900.0
2011-07-29 10:10:00,129.75,129.76,129.57,129.66,30600.0,100.1725,100.1802,100.0335,100.103,30600.0
2011-07-29 10:15:00,129.64,129.74,129.44,129.5,91300.0,100.0875,100.1647,99.9331,99.9794,91300.0
2011-07-29 10:20:00,129.56,129.92,129.55,129.88,38700.0,100.0258,100.3037,100.018,100.2728,38700.0
2011-07-29 10:25:00,129.88,129.88,129.62,129.75,89000.0,100.2728,100.2728,100.0721,100.1725,89000.0
2011-07-29 10:30:00,129.75,129.86,129.62,129.81,119200.0,100.1725,100.2574,100.0721,100.2188,119200.0
2011-07-29 10:35:00,129.79,129.97,129.63,129.81,172900.0,100.2033,100.3423,100.0798,100.2188,172900.0
2011-07-29 10:40:00,129.82,129.82,129.59,129.73,46000.0,100.2265,100.2265,100.0489,100.157,46000.0
2011-07-29 10:45:00,129.73,130.04,129.5,130.03,90000.0,100.157,100.3963,99.9794,100.3886,90000.0
2011-07-29 10:50:00,130.04,130.39,130.04,130.37,55200.0,100.3963,100.6666,100.3963,100.6511,55200.0
2011-07-29 10:55:00,130.37,130.55,130.34,130.38,79100.0,100.6511,100.7901,100.628,100.6588,79100.0
2011-07-29 11:00:00,130.38,130.41,130.22,130.32,14800.0,100.6588,100.682,100.5353,100.6125,14800.0
2011-07-29 11:05:00,130.32,130.82,130.32,130.78,31000.0,100.6125,100.9985,100.6125,100.9677,31000.0
2011-07-29 11:10:00,130.77,130.85,130.6,130.65,16500.0,100.9599,101.0217,100.8287,100.8673,16500.0
2011-07-29 11:15:00,130.62,131.0,130.61,130.98,15100.0,100.8441,101.1375,100.8364,101.1221,15100.0
2011-07-29 11:20:00,130.98,130.98,130.85,130.92,15500.0,101.1221,101.1221,101.0217,101.0757,15500.0
2011-07-29 11:25:00,130.92,130.98,130.57,130.57,23700.0,101.0757,101.1221,100.8055,100.8055,23700.0
2011-07-29 11:30:00,130.57,130.64,130.46,130.54,8900.0,100.8055,100.8596,100.7206,100.7824,8900.0
2011-07-29 11:35:00,130.55,130.55,130.46,130.47,14200.0,100.7901,100.7901,100.7206,100.7283,14200.0
2011-07-29 11:40:00,130.45,130.65,130.45,130.58,11600.0,100.7129,100.8673,100.7129,100.8133,11600.0
2011-07-29 11:45:00,130.58,130.64,130.34,130.36,16000.0,100.8133,100.8596,100.628,100.6434,16000.0
2011-07-29 11:50:00,130.39,130.57,130.39,130.52,13300.0,100.6666,100.8055,100.6666,100.7669,13300.0
2011-07-29 11:55:00,130.52,130.57,130.49,130.49,95400.0,100.7669,100.8055,100.7438,100.7438,95400.0
2011-07-29 12:00:00,130.51,130.58,130.3,130.35,43700.0,100.7592,100.8133,100.5971,100.6357,43700.0
2011-07-29 12:05:00,130.34,130.4,130.22,130.4,76700.0,100.628,100.6743,100.5353,100.6743,76700.0
2011-07-29 12:10:00,130.4,130.42,130.08,130.11,19100.0,100.6743,100.6897,100.4272,100.4504,19100.0
2011-07-29 12:15:00,130.11,130.27,130.08,130.24,12500.0,100.4504,100.5739,100.4272,100.5508,12500.0
2011-07-29 12:20:00,130.19,130.25,130.11,130.25,18400.0,100.5122,100.5585,100.4504,100.5585,18400.0
2011-07-29 12:25:00,130.24,130.31,130.15,130.18,66300.0,100.5508,100.6048,100.4813,100.5044,66300.0
2011-07-29 12:30:00,130.19,130.26,130.0,130.06,25400.0,100.5122,100.5662,100.3655,100.4118,25400.0
2011-07-29 12:35:00,130.05,130.35,130.05,130.28,34200.0,100.4041,100.6357,100.4041,100.5816,34200.0
2011-07-29 12:40:00,130.24,130.35,130.22,130.34,4000.0,100.5508,100.6357,100.5353,100.628,4000.0
2011-07-29 12:45:00,130.31,130.31,130.09,130.09,16500.0,100.6048,100.6048,100.435,100.435,16500.0
2011-07-29 12:50:00,130.09,130.15,129.99,130.03,10800.0,100.435,100.4813,100.3577,100.3886,10800.0
2011-07-29 12:55:00,130.02,130.14,129.98,130.0,32300.0,100.3809,100.4736,100.35,100.3655,32300.0
2011-07-29 13:00:00,130.01,130.1,129.91,129.94,17400.0,100.3732,100.4427,100.296,100.3191,17400.0
2011-07-29 13:05:00,129.95,130.17,129.92,130.17,13600.0,100.3269,100.4967,100.3037,100.4967,13600.0
2011-07-29 13:10:00,130.19,130.2,130.04,130.05,20600.0,100.5122,100.5199,100.3963,100.4041,20600.0
2011-07-29 13:15:00,130.05,130.1,130.01,130.04,375100.0,100.4041,100.4427,100.3732,100.3963,375100.0
2011-07-29 13:20:00,130.08,130.25,130.08,130.25,9100.0,100.4272,100.5585,100.4272,100.5585,9100.0
2011-07-29 13:25:00,130.27,130.27,130.14,130.18,6400.0,100.5739,100.5739,100.4736,100.5044,6400.0
2011-07-29 13:30:00,130.15,130.24,130.06,130.22,19100.0,100.4813,100.5508,100.4118,100.5353,19100.0
2011-07-29 13:35:00,130.22,130.32,130.18,130.3,14300.0,100.5353,100.6125,100.5044,100.5971,14300.0
2011-07-29 13:40:00,130.34,130.39,130.31,130.37,16800.0,100.628,100.6666,100.6048,100.6511,16800.0
2011-07-29 13:45:00,130.4,130.49,130.37,130.46,20400.0,100.6743,100.7438,100.6511,100.7206,20400.0
2011-07-29 13:50:00,130.45,130.48,130.34,130.34,18500.0,100.7129,100.736,100.628,100.628,18500.0
2011-07-29 13:55:00,130.36,130.47,130.34,130.44,29900.0,100.6434,100.7283,100.628,100.7052,29900.0
2011-07-29 14:00:00,130.44,130.47,130.32,130.47,49100.0,100.7052,100.7283,100.6125,100.7283,49100.0
2011-07-29 14:05:00,130.47,130.64,130.47,130.55,38300.0,100.7283,100.8596,100.7283,100.7901,38300.0
2011-07-29 14:10:00,130.57,130.58,130.42,130.43,6600.0,100.8055,100.8133,100.6897,100.6974,6600.0
2011-07-29 14:15:00,130.4,130.4,130.28,130.29,7300.0,100.6743,100.6743,100.5816,100.5894,7300.0
2011-07-29 14:20:00,130.22,130.3,130.2,130.28,51400.0,100.5353,100.5971,100.5199,100.5816,51400.0
2011-07-29 14:25:00,130.33,130.33,130.2,130.27,12500.0,100.6202,100.6202,100.5199,100.5739,12500.0
2011-07-29 14:30:00,130.29,130.3,130.18,130.24,8800.0,100.5894,100.5971,100.5044,100.5508,8800.0
2011-07-29 14:35:00,130.29,130.48,130.24,130.47,27300.0,100.5894,100.736,100.5508,100.7283,27300.0
2011-07-29 14:40:00,130.48,130.54,130.41,130.41,11600.0,100.736,100.7824,100.682,100.682,11600.0
2011-07-29 14:45:00,130.39,130.39,130.33,130.35,9200.0,100.6666,100.6666,100.6202,100.6357,9200.0
2011-07-29 14:50:00,130.33,130.43,130.33,130.41,43000.0,100.6202,100.6974,100.6202,100.682,43000.0
2011-07-29 14:55:00,130.42,130.48,130.23,130.26,25900.0,100.6897,100.736,100.543,100.5662,25900.0
2011-07-29 15:00:00,130.24,130.27,130.12,130.25,59300.0,100.5508,100.5739,100.4581,100.5585,59300.0
2011-07-29 15:05:00,130.23,130.36,130.21,130.36,49600.0,100.543,100.6434,100.5276,100.6434,49600.0
2011-07-29 15:10:00,130.37,130.4,130.25,130.27,153000.0,100.6511,100.6743,100.5585,100.5739,153000.0
2011-07-29 15:15:00,130.3,130.42,130.22,130.28,63600.0,100.5971,100.6897,100.5353,100.5816,63600.0
2011-07-29 15:20:00,130.28,130.3,130.1,130.11,50600.0,100.5816,100.5971,100.4427,100.4504,50600.0
2011-07-29 15:25:00,130.1,130.12,129.97,130.1,33300.0,100.4427,100.4581,100.3423,100.4427,33300.0
2011-07-29 15:30:00,130.11,130.11,129.92,130.0,33100.0,100.4504,100.4504,100.3037,100.3655,33100.0
2011-07-29 15:35:00,130.02,130.13,129.99,130.11,57800.0,100.3809,100.4658,100.3577,100.4504,57800.0
2011-07-29 15:40:00,130.13,130.19,130.04,130.09,83600.0,100.4658,100.5122,100.3963,100.435,83600.0
2011-07-29 15:45:00,130.07,130.07,129.71,129.74,106600.0,100.4195,100.4195,100.1416,100.1647,106600.0
2011-07-29 15:50:00,129.77,129.93,129.68,129.91,125200.0,100.1879,100.3114,100.1184,100.296,125200.0
2011-07-29 15:55:00,129.93,130.14,129.76,129.8,198500.0,100.3114,100.4736,100.1802,100.2111,198500.0
2011-08-01 09:30:00,131.31,131.46,130.98,130.98,494200.0,101.3768,101.4926,101.1221,101.1221,494200.0
2011-08-01 09:35:00,130.98,131.0,130.74,130.94,180800.0,101.1221,101.1375,100.9368,101.0912,180800.0
2011-08-01 09:40:00,130.93,130.93,130.6,130.74,109900.0,101.0835,101.0835,100.8287,100.9368,109900.0
2011-08-01 09:45:00,130.77,130.78,130.33,130.46,92500.0,100.9599,100.9677,100.6202,100.7206,92500.0
2011-08-01 09:50:00,130.44,130.44,130.18,130.21,58700.0,100.7052,100.7052,100.5044,100.5276,58700.0
2011-08-01 09:55:00,130.22,130.26,130.12,130.14,54900.0,100.5353,100.5662,100.4581,100.4736,54900.0
2011-08-01 10:00:00,130.12,130.13,128.52,128.7,397500.0,100.4581,100.4658,99.2228,99.3618,397500.0
2011-08-01 10:05:00,128.69,129.27,128.58,129.16,131900.0,99.3541,99.8019,99.2692,99.717,131900.0
2011-08-01 10:10:00,129.19,129.25,128.89,129.12,102400.0,99.7401,99.7864,99.5085,99.6861,102400.0
2011-08-01 10:15:00,129.12,129.34,129.07,129.34,115800.0,99.6861,99.8559,99.6475,99.8559,115800.0
2011-08-01 10:20:00,129.33,129.52,129.22,129.27,78900.0,99.8482,99.9949,99.7633,99.8019,78900.0
2011-08-01 10:25:00,129.23,129.39,129.06,129.1,35300.0,99.771,99.8945,99.6397,99.6706,35300.0
2011-08-01 10:30:00,129.12,129.22,128.97,129.01,40000.0,99.6861,99.7633,99.5703,99.6011,40000.0
2011-08-01 10:35:00,129.02,129.24,129.02,129.19,55900.0,99.6089,99.7787,99.6089,99.7401,55900.0
2011-08-01 10:40:00,129.2,129.23,129.09,129.22,12600.0,99.7478,99.771,99.6629,99.7633,12600.0
2011-08-01 10:45:00,129.23,129.38,129.16,129.24,37400.0,99.771,99.8868,99.717,99.7787,37400.0
2011-08-01 10:50:00,129.25,129.32,129.09,129.1,34600.0,99.7864,99.8405,99.6629,99.6706,34600.0
2011-08-01 10:55:00,129.1,129.15,128.98,129.04,27400.0,99.6706,99.7092,99.578,99.6243,27400.0
2011-08-01 11:00:00,129.01,129.02,128.63,128.72,36200.0,99.6011,99.6089,99.3078,99.3773,36200.0
2011-08-01 11:05:00,128.71,128.82,128.55,128.82,77700.0,99.3695,99.4545,99.246,99.4545,77700.0
2011-08-01 11:10:00,128.81,128.89,128.6,128.81,62400.0,99.4467,99.5085,99.2846,99.4467,62400.0
2011-08-01 11:15:00,128.83,128.88,128.7,128.7,38700.0,99.4622,99.5008,99.3618,99.3618,38700.0
2011-08-01 11:20:00,128.72,128.95,128.72,128.84,34300.0,99.3773,99.5548,99.3773,99.4699,34300.0
2011-08-01 11:25:00,128.85,129.03,128.8,128.95,53000.0,99.4776,99.6166,99.439,99.5548,53000.0
2011-08-01 11:30:00,128.96,128.96,128.54,128.56,52000.0,99.5625,99.5625,99.2383,99.2537,52000.0
2011-08-01 11:35:00,128.57,128.58,128.1,128.3,101800.0,99.2614,99.2692,98.8986,99.053,101800.0
2011-08-01 11:40:00,128.3,128.38,128.2,128.28,19500.0,99.053,99.1148,98.9758,99.0376,19500.0
2011-08-01 11:45:00,128.3,128.43,128.23,128.36,49500.0,99.053,99.1534,98.999,99.0993,49500.0
2011-08-01 11:50:00,128.32,128.39,128.28,128.32,11100.0,99.0684,99.1225,99.0376,99.0684,11100.0
2011-08-01 11:55:00,128.31,128.31,128.07,128.16,42000.0,99.0607,99.0607,98.8754,98.9449,42000.0
2011-08-01 12:00:00,128.15,128.4,128.15,128.4,20400.0,98.9372,99.1302,98.9372,99.1302,20400.0
2011-08-01 12:05:00,128.35,128.38,128.1,128.26,34900.0,99.0916,99.1148,98.8986,99.0221,34900.0
2011-08-01 12:10:00,128.24,128.33,128.16,128.2,18200.0,99.0067,99.0762,98.9449,98.9758,18200.0
2011-08-01 12:15:00,128.2,128.28,128.04,128.11,58800.0,98.9758,99.0376,98.8523,98.9063,58800.0
2011-08-01 12:20:00,128.14,128.23,128.0,128.09,69100.0,98.9295,98.999,98.8214,98.8909,69100.0
2011-08-01 12:25:00,128.1,128.35,128.1,128.33,25100.0,98.8986,99.0916,98.8986,99.0762,25100.0
2011-08-01 12:30:00,128.35,128.37,128.28,128.34,20100.0,99.0916,99.107,99.0376,99.0839,20100.0
2011-08-01 12:35:00,128.34,128.41,128.34,128.38,5800.0,99.0839,99.1379,99.0839,99.1148,5800.0
2011-08-01 12:40:00,128.4,128.4,128.26,128.28,8400.0,99.1302,99.1302,99.0221,99.0376,8400.0
2011-08-01 12:45:00,128.26,128.43,128.22,128.42,40500.0,99.0221,99.1534,98.9912,99.1456,40500.0
2011-08-01 12:50:00,128.4,128.55,128.4,128.53,9700.0,99.1302,99.246,99.1302,99.2306,9700.0
2011-08-01 12:55:00,128.52,128.56,128.38,128.44,6100.0,99.2228,99.2537,99.1148,99.1611,6100.0
2011-08-01 13:00:00,128.46,128.56,128.41,128.52,12000.0,99.1765,99.2537,99.1379,99.2228,12000.0
2011-08-01 13:05:00,128.46,128.46,128.26,128.36,30500.0,99.1765,99.1765,99.0221,99.0993,30500.0
2011-08-01 13:10:00,128.33,128.36,128.28,128.35,7100.0,99.0762,99.0993,99.0376,99.0916,7100.0
2011-08-01 13:15:00,128.34,128.46,128.28,128.42,13200.0,99.0839,99.1765,99.0376,99.1456,13200.0
2011-08-01 13:20:00,128.45,128.54,128.45,128.47,37900.0,99.1688,99.2383,99.1688,99.1842,37900.0
2011-08-01 13:25:00,128.47,128.56,128.41,128.41,11800.0,99.1842,99.2537,99.1379,99.1379,11800.0
2011-08-01 13:30:00,128.44,128.55,128.44,128.53,7700.0,99.1611,99.246,99.1611,99.2306,7700.0
2011-08-01 13:35:00,128.52,128.57,128.48,128.55,8300.0,99.2228,99.2614,99.192,99.246,8300.0
2011-08-01 13:40:00,128.58,128.61,128.52,128.61,4900.0,99.2692,99.2923,99.2228,99.2923,4900.0
2011-08-01 13:45:00,128.61,128.62,128.5,128.56,9100.0,99.2923,99.3,99.2074,99.2537,9100.0
2011-08-01 13:50:00,128.56,128.62,128.55,128.6,15800.0,99.2537,99.3,99.246,99.2846,15800.0
2011-08-01 13:55:00,128.57,128.62,128.54,128.62,4000.0,99.2614,99.3,99.2383,99.3,4000.0
2011-08-01 14:00:00,128.62,128.62,128.56,128.58,35000.0,99.3,99.3,99.2537,99.2692,35000.0
2011-08-01 14:05:00,128.57,128.57,128.41,128.41,16700.0,99.2614,99.2614,99.1379,99.1379,16700.0
2011-08-01 14:10:00,128.41,128.41,128.29,128.3,19500.0,99.1379,99.1379,99.0453,99.053,19500.0
2011-08-01 14:15:00,128.29,128.39,128.2,128.38,19000.0,99.0453,99.1225,98.9758,99.1148,19000.0
2011-08-01 14:20:00,128.37,128.44,128.29,128.35,31100.0,99.107,99.1611,99.0453,99.0916,31100.0
2011-08-01 14:25:00,128.34,128.37,128.29,128.37,13100.0,99.0839,99.107,99.0453,99.107,13100.0
2011-08-01 14:30:00,128.34,128.53,128.28,128.5,10300.0,99.0839,99.2306,99.0376,99.2074,10300.0
2011-08-01 14:35:00,128.49,128.55,128.47,128.53,19000.0,99.1997,99.246,99.1842,99.2306,19000.0
2011-08-01 14:40:00,128.55,128.63,128.52,128.55,8200.0,99.246,99.3078,99.2228,99.246,8200.0
2011-08-01 14:45:00,128.59,128.76,128.59,128.69,16100.0,99.2769,99.4081,99.2769,99.3541,16100.0
2011-08-01 14:50:00,128.7,128.82,128.61,128.82,26700.0,99.3618,99.4545,99.2923,99.4545,26700.0
2011-08-01 14:55:00,128.82,128.96,128.81,128.9,33800.0,99.4545,99.5625,99.4467,99.5162,33800.0
2011-08-01 15:00:00,128.92,129.14,128.91,129.04,21600.0,99.5317,99.7015,99.5239,99.6243,21600.0
2011-08-01 15:05:00,129.03,129.06,128.9,129.01,28100.0,99.6166,99.6397,99.5162,99.6011,28100.0
2011-08-01 15:10:00,129.0,129.08,128.93,129.08,200800.0,99.5934,99.6552,99.5394,99.6552,200800.0
2011-08-01 15:15:00,129.08,129.1,128.87,129.01,17200.0,99.6552,99.6706,99.4931,99.6011,17200.0
2011-08-01 15:20:00,129.01,129.21,128.98,129.19,33500.0,99.6011,99.7556,99.578,99.7401,33500.0
2011-08-01 15:25:00,129.19,129.3,129.18,129.25,42100.0,99.7401,99.825,99.7324,99.7864,42100.0
2011-08-01 15:30:00,129.24,129.26,128.97,129.0,166600.0,99.7787,99.7942,99.5703,99.5934,166600.0
2011-08-01 15:35:00,129.0,129.39,128.85,129.39,64700.0,99.5934,99.8945,99.4776,99.8945,64700.0
2011-08-01 15:40:00,129.39,129.44,129.28,129.3,147700.0,99.8945,99.9331,99.8096,99.825,147700.0
2011-08-01 15:45:00,129.29,129.43,129.27,129.35,91400.0,99.8173,99.9254,99.8019,99.8636,91400.0
2011-08-01 15:50:00,129.34,129.43,128.94,129.07,443300.0,99.8559,99.9254,99.5471,99.6475,443300.0
2011-08-01 15:55:00,129.06,129.27,129.05,129.23,137700.0,99.6397,99.8019,99.632,99.771,137700.0
2011-08-02 09:30:00,128.27,128.45,128.26,128.29,213700.0,99.0298,99.1688,99.0221,99.0453,213700.0
2011-08-02 09:35:00,128.34,128.53,128.34,128.53,60400.0,99.0839,99.2306,99.0839,99.2306,60400.0
2011-08-02 09:40:00,128.52,128.75,128.52,128.6,44600.0,99.2228,99.4004,99.2228,99.2846,44600.0
2011-08-02 09:45:00,128.58,128.88,128.58,128.79,44600.0,99.2692,99.5008,99.2692,99.4313,44600.0
2011-08-02 09:50:00,128.75,128.87,128.55,128.61,57600.0,99.4004,99.4931,99.246,99.2923,57600.0
2011-08-02 09:55:00,128.62,128.87,128.59,128.8,53500.0,99.3,99.4931,99.2769,99.439,53500.0
2011-08-02 10:00:00,128.84,128.95,128.74,128.79,96600.0,99.4699,99.5548,99.3927,99.4313,96600.0
2011-08-02 10:05:00,128.78,128.81,128.57,128.63,42500.0,99.4236,99.4467,99.2614,99.3078,42500.0
2011-08-02 10:10:00,128.64,128.8,128.62,128.64,44700.0,99.3155,99.439,99.3,99.3155,44700.0
2011-08-02 10:15:00,128.62,128.66,128.46,128.48,25300.0,99.3,99.3309,99.1765,99.192,25300.0
2011-08-02 10:20:00,128.47,128.59,128.38,128.52,35300.0,99.1842,99.2769,99.1148,99.2228,35300.0
2011-08-02 10:25:00,128.54,128.54,128.31,128.42,80800.0,99.2383,99.2383,99.0607,99.1456,80800.0
2011-08-02 10:30:00,128.39,128.4,128.27,128.33,54500.0,99.1225,99.1302,99.0298,99.0762,54500.0
2011-08-02 10:35:00,128.36,128.53,128.36,128.45,30100.0,99.0993,99.2306,99.0993,99.1688,30100.0
2011-08-02 10:40:00,128.46,128.59,128.41,128.59,20700.0,99.1765,99.2769,99.1379,99.2769,20700.0
2011-08-02 10:45:00,128.58,128.58,128.37,128.39,46300.0,99.2692,99.2692,99.107,99.1225,46300.0
2011-08-02 10:50:00,128.38,128.43,128.12,128.16,130100.0,99.1148,99.1534,98.914,98.9449,130100.0
2011-08-02 10:55:00,128.16,128.19,128.07,128.1,45100.0,98.9449,98.9681,98.8754,98.8986,45100.0
2011-08-02 11:00:00,128.11,128.11,127.91,128.09,189400.0,98.9063,98.9063,98.7519,98.8909,189400.0
2011-08-02 11:05:00,128.09,128.17,128.0,128.0,133900.0,98.8909,98.9526,98.8214,98.8214,133900.0
2011-08-02 11:10:00,127.99,127.99,127.77,127.96,97400.0,98.8137,98.8137,98.6438,98.7905,97400.0
2011-08-02 11:15:00,127.96,128.03,127.85,127.86,133300.0,98.7905,98.8445,98.7056,98.7133,133300.0
2011-08-02 11:20:00,127.87,127.97,127.69,127.83,71200.0,98.721,98.7982,98.582,98.6901,71200.0
2011-08-02 11:25:00,127.85,127.95,127.82,127.9,9500.0,98.7056,98.7828,98.6824,98.7442,9500.0
2011-08-02 11:30:00,127.89,127.99,127.84,127.85,92800.0,98.7365,98.8137,98.6979,98.7056,92800.0
2011-08-02 11:35:00,127.89,127.97,127.83,127.83,15600.0,98.7365,98.7982,98.6901,98.6901,15600.0
2011-08-02 11:40:00,127.84,127.85,127.71,127.8,14700.0,98.6979,98.7056,98.5975,98.667,14700.0
2011-08-02 11:45:00,127.75,127.9,127.7,127.9,17500.0,98.6284,98.7442,98.5898,98.7442,17500.0
2011-08-02 11:50:00,127.9,128.0,127.84,127.9,118600.0,98.7442,98.8214,98.6979,98.7442,118600.0
2011-08-02 11:55:00,127.91,127.91,127.77,127.82,42400.0,98.7519,98.7519,98.6438,98.6824,42400.0
2011-08-02 12:00:00,127.84,127.86,127.71,127.73,9500.0,98.6979,98.7133,98.5975,98.6129,9500.0
2011-08-02 12:05:00,127.7,127.83,127.69,127.76,19700.0,98.5898,98.6901,98.582,98.6361,19700.0
2011-08-02 12:10:00,127.77,127.8,127.67,127.8,29100.0,98.6438,98.667,98.5666,98.667,29100.0
2011-08-02 12:15:00,127.8,127.96,127.79,127.95,31100.0,98.667,98.7905,98.6593,98.7828,31100.0
2011-08-02 12:20:00,127.95,128.1,127.94,127.99,18200.0,98.7828,98.8986,98.7751,98.8137,18200.0
2011-08-02 12:25:00,128.02,128.02,127.96,127.99,10700.0,98.8368,98.8368,98.7905,98.8137,10700.0
2011-08-02 12:30:00,127.99,128.0,127.77,127.84,96300.0,98.8137,98.8214,98.6438,98.6979,96300.0
2011-08-02 12:35:00,127.86,127.86,127.57,127.71,32600.0,98.7133,98.7133,98.4894,98.5975,32600.0
2011-08-02 12:40:00,127.74,127.85,127.67,127.69,16200.0,98.6207,98.7056,98.5666,98.582,16200.0
2011-08-02 12:45:00,127.62,127.62,127.24,127.35,296100.0,98.528,98.528,98.2346,98.3196,296100.0
2011-08-02 12:50:00,127.32,127.4,127.14,127.14,25500.0,98.2964,98.3582,98.1574,98.1574,25500.0
2011-08-02 12:55:00,127.18,127.35,127.08,127.26,39800.0,98.1883,98.3196,98.1111,98.2501,39800.0
2011-08-02 13:00:00,127.25,127.55,127.25,127.44,39100.0,98.2424,98.474,98.2424,98.389,39100.0
2011-08-02 13:05:00,127.43,127.58,127.3,127.55,64100.0,98.3813,98.4971,98.281,98.474,64100.0
2011-08-02 13:10:00,127.52,127.56,127.34,127.37,18000.0,98.4508,98.4817,98.3118,98.335,18000.0
2011-08-02 13:15:00,127.37,127.69,127.37,127.64,27600.0,98.335,98.582,98.335,98.5434,27600.0
2011-08-02 13:20:00,127.65,127.68,127.56,127.58,27600.0,98.5512,98.5743,98.4817,98.4971,27600.0
2011-08-02 13:25:00,127.6,127.64,127.5,127.5,22300.0,98.5126,98.5434,98.4354,98.4354,22300.0
2011-08-02 13:30:00,127.5,127.55,127.42,127.47,28300.0,98.4354,98.474,98.3736,98.4122,28300.0
2011-08-02 13:35:00,127.46,127.48,127.1,127.26,63700.0,98.4045,98.4199,98.1265,98.2501,63700.0
2011-08-02 13:40:00,127.22,127.31,127.18,127.23,16200.0,98.2192,98.2887,98.1883,98.2269,16200.0
2011-08-02 13:45:00,127.23,127.31,127.08,127.17,20100.0,98.2269,98.2887,98.1111,98.1806,20100.0
2011-08-02 13:50:00,127.17,127.17,127.03,127.03,71800.0,98.1806,98.1806,98.0725,98.0725,71800.0
2011-08-02 13:55:00,127.02,127.02,126.76,126.88,32400.0,98.0648,98.0648,97.8641,97.9567,32400.0
2011-08-02 14:00:00,126.86,127.08,126.84,127.06,59800.0,97.9413,98.1111,97.9258,98.0957,59800.0
2011-08-02 14:05:00,127.09,127.15,126.97,126.99,28400.0,98.1188,98.1651,98.0262,98.0416,28400.0
2011-08-02 14:10:00,127.08,127.21,127.08,127.21,10600.0,98.1111,98.2115,98.1111,98.2115,10600.0
2011-08-02 14:15:00,127.23,127.33,127.14,127.31,22100.0,98.2269,98.3041,98.1574,98.2887,22100.0
2011-08-02 14:20:00,127.32,127.4,127.25,127.25,25700.0,98.2964,98.3582,98.2424,98.2424,25700.0
2011-08-02 14:25:00,127.21,127.21,127.07,127.14,24700.0,98.2115,98.2115,98.1034,98.1574,24700.0
2011-08-02 14:30:00,127.11,127.15,126.96,127.02,28800.0,98.1343,98.1651,98.0185,98.0648,28800.0
2011-08-02 14:35:00,127.03,127.07,126.94,126.94,12700.0,98.0725,98.1034,98.003,98.003,12700.0
2011-08-02 14:40:00,126.94,126.99,126.8,126.92,12700.0,98.003,98.0416,97.8949,97.9876,12700.0
2011-08-02 14:45:00,126.88,127.0,126.88,127.0,23000.0,97.9567,98.0493,97.9567,98.0493,23000.0
2011-08-02 14:50:00,126.97,127.2,126.97,127.2,53500.0,98.0262,98.2037,98.0262,98.2037,53500.0
2011-08-02 14:55:00,127.22,127.38,127.22,127.32,36300.0,98.2192,98.3427,98.2192,98.2964,36300.0
2011-08-02 15:00:00,127.32,127.38,127.24,127.26,19700.0,98.2964,98.3427,98.2346,98.2501,19700.0
2011-08-02 15:05:00,127.26,127.35,127.25,127.29,11100.0,98.2501,98.3196,98.2424,98.2732,11100.0
2011-08-02 15:10:00,127.29,127.33,127.03,127.07,28100.0,98.2732,98.3041,98.0725,98.1034,28100.0
2011-08-02 15:15:00,127.05,127.22,127.0,127.03,20100.0,98.0879,98.2192,98.0493,98.0725,20100.0
2011-08-02 15:20:00,127.01,127.05,126.8,126.82,12600.0,98.0571,98.0879,97.8949,97.9104,12600.0
2011-08-02 15:25:00,126.8,126.8,126.57,126.7,106500.0,97.8949,97.8949,97.7174,97.8177,106500.0
2011-08-02 15:30:00,126.72,126.82,126.61,126.78,272400.0,97.8332,97.9104,97.7482,97.8795,272400.0
2011-08-02 15:35:00,126.78,126.78,126.65,126.75,18000.0,97.8795,97.8795,97.7791,97.8563,18000.0
2011-08-02 15:40:00,126.74,126.74,126.31,126.4,158400.0,97.8486,97.8486,97.5166,97.5861,158400.0
2011-08-02 15:45:00,126.37,126.54,126.34,126.37,66200.0,97.563,97.6942,97.5398,97.563,66200.0
2011-08-02 15:50:00,126.36,126.37,126.03,126.1,255000.0,97.5552,97.563,97.3005,97.3545,255000.0
2011-08-02 15:55:00,126.1,126.2,125.94,125.97,141600.0,97.3545,97.4317,97.231,97.2541,141600.0
2011-08-03 09:30:00,126.1,126.25,125.98,126.12,231000.0,97.3545,97.4703,97.2619,97.3699,231000.0
2011-08-03 09:35:00,126.09,126.22,125.89,125.94,51000.0,97.3468,97.4471,97.1924,97.231,51000.0
2011-08-03 09:40:00,125.94,126.07,125.7,125.72,59000.0,97.231,97.3313,97.0457,97.0611,59000.0
2011-08-03 09:45:00,125.72,125.76,125.5,125.71,110200.0,97.0611,97.092,96.8913,97.0534,110200.0
2011-08-03 09:50:00,125.72,125.94,125.66,125.84,32900.0,97.0611,97.231,97.0148,97.1538,32900.0
2011-08-03 09:55:00,125.82,126.05,125.78,126.03,54500.0,97.1383,97.3159,97.1074,97.3005,54500.0
2011-08-03 10:00:00,126.07,126.32,125.81,126.11,197500.0,97.3313,97.5244,97.1306,97.3622,197500.0
2011-08-03 10:05:00,126.11,126.11,125.72,125.91,42700.0,97.3622,97.3622,97.0611,97.2078,42700.0
2011-08-03 10:10:00,125.92,126.0,125.6,125.77,42500.0,97.2155,97.2773,96.9685,97.0997,42500.0
2011-08-03 10:15:00,125.75,125.75,125.45,125.53,43200.0,97.0843,97.0843,96.8527,96.9144,43200.0
2011-08-03 10:20:00,125.57,125.57,124.95,125.13,127400.0,96.9453,96.9453,96.4667,96.6056,127400.0
2011-08-03 10:25:00,125.13,125.35,125.08,125.25,191500.0,96.6056,96.7755,96.567,96.6983,191500.0
2011-08-03 10:30:00,125.21,125.23,124.57,124.65,84600.0,96.6674,96.6828,96.1733,96.235,84600.0
2011-08-03 10:35:00,124.65,124.78,123.96,124.33,273000.0,96.235,96.3354,95.7023,95.988,273000.0
2011-08-03 10:40:00,124.31,124.5,124.02,124.43,177600.0,95.9725,96.1192,95.7487,96.0652,177600.0
2011-08-03 10:45:00,124.41,124.5,124.26,124.48,87000.0,96.0498,96.1192,95.9339,96.1038,87000.0
2011-08-03 10:50:00,124.48,124.94,124.33,124.94,60400.0,96.1038,96.4589,95.988,96.4589,60400.0
2011-08-03 10:55:00,124.93,125.09,124.8,125.04,40200.0,96.4512,96.5747,96.3508,96.5361,40200.0
2011-08-03 11:00:00,125.07,125.4,125.05,125.05,40300.0,96.5593,96.8141,96.5439,96.5439,40300.0
2011-08-03 11:05:00,125.07,125.14,124.81,124.89,109900.0,96.5593,96.6133,96.3586,96.4203,109900.0
2011-08-03 11:10:00,124.88,125.37,124.84,125.33,54500.0,96.4126,96.7909,96.3817,96.76,54500.0
2011-08-03 11:15:00,125.34,125.79,125.2,125.64,105900.0,96.7678,97.1152,96.6597,96.9994,105900.0
2011-08-03 11:20:00,125.63,125.67,125.4,125.42,74600.0,96.9916,97.0225,96.8141,96.8295,74600.0
2011-08-03 11:25:00,125.45,125.54,125.28,125.36,208900.0,96.8527,96.9222,96.7214,96.7832,208900.0
2011-08-03 11:30:00,125.37,125.55,125.32,125.47,84600.0,96.7909,96.9299,96.7523,96.8681,84600.0
2011-08-03 11:35:00,125.46,125.71,125.44,125.59,43900.0,96.8604,97.0534,96.845,96.9608,43900.0
2011-08-03 11:40:00,125.58,125.58,125.14,125.2,122800.0,96.953,96.953,96.6133,96.6597,122800.0
2011-08-03 11:45:00,125.22,125.32,125.16,125.27,21400.0,96.6751,96.7523,96.6288,96.7137,21400.0
2011-08-03 11:50:00,125.3,125.44,125.23,125.42,9400.0,96.7369,96.845,96.6828,96.8295,9400.0
2011-08-03 11:55:00,125.43,125.53,125.28,125.31,13400.0,96.8372,96.9144,96.7214,96.7446,13400.0
2011-08-03 12:00:00,125.34,125.34,124.9,125.07,163800.0,96.7678,96.7678,96.4281,96.5593,163800.0
2011-08-03 12:05:00,125.02,125.1,124.91,125.06,22500.0,96.5207,96.5825,96.4358,96.5516,22500.0
2011-08-03 12:10:00,125.04,125.08,124.99,125.04,15600.0,96.5361,96.567,96.4975,96.5361,15600.0
2011-08-03 12:15:00,125.0,125.0,124.73,124.76,35400.0,96.5053,96.5053,96.2968,96.32,35400.0
2011-08-03 12:20:00,124.76,124.83,124.63,124.82,30600.0,96.32,96.374,96.2196,96.3663,30600.0
2011-08-03 12:25:00,124.8,124.87,124.74,124.86,26900.0,96.3508,96.4049,96.3045,96.3972,26900.0
2011-08-03 12:30:00,124.84,124.87,124.73,124.87,44800.0,96.3817,96.4049,96.2968,96.4049,44800.0
2011-08-03 12:35:00,124.85,125.17,124.85,125.1,55200.0,96.3895,96.6365,96.3895,96.5825,55200.0
2011-08-03 12:40:00,125.1,125.12,125.0,125.12,33500.0,96.5825,96.5979,96.5053,96.5979,33500.0
2011-08-03 12:45:00,125.11,125.17,125.08,125.16,6900.0,96.5902,96.6365,96.567,96.6288,6900.0
2011-08-03 12:50:00,125.16,125.34,125.16,125.17,19000.0,96.6288,96.7678,96.6288,96.6365,19000.0
2011-08-03 12:55:00,125.18,125.23,125.1,125.18,25200.0,96.6442,96.6828,96.5825,96.6442,25200.0
2011-08-03 13:00:00,125.18,125.18,124.99,124.99,10500.0,96.6442,96.6442,96.4975,96.4975,10500.0
2011-08-03 13:05:00,124.95,125.03,124.92,124.99,12300.0,96.4667,96.5284,96.4435,96.4975,12300.0
2011-08-03 13:10:00,125.0,125.2,124.95,125.16,25800.0,96.5053,96.6597,96.4667,96.6288,25800.0
2011-08-03 13:15:00,125.16,125.24,125.14,125.21,6500.0,96.6288,96.6905,96.6133,96.6674,6500.0
2011-08-03 13:20:00,125.16,125.42,125.13,125.42,10800.0,96.6288,96.8295,96.6056,96.8295,10800.0
2011-08-03 13:25:00,125.4,125.4,125.23,125.36,15700.0,96.8141,96.8141,96.6828,96.7832,15700.0
2011-08-03 13:30:00,125.38,125.82,125.38,125.82,57500.0,96.7986,97.1383,96.7986,97.1383,57500.0
2011-08-03 13:35:00,125.82,125.96,125.7,125.96,69100.0,97.1383,97.2464,97.0457,97.2464,69100.0
2011-08-03 13:40:00,125.98,126.24,125.92,126.14,152700.0,97.2619,97.4626,97.2155,97.3854,152700.0
2011-08-03 13:45:00,126.18,126.46,126.18,126.28,39900.0,97.4163,97.6324,97.4163,97.4935,39900.0
2011-08-03 13:50:00,126.19,126.24,126.02,126.14,29900.0,97.424,97.4626,97.2927,97.3854,29900.0
2011-08-03 13:55:00,126.12,126.14,125.97,126.03,245600.0,97.3699,97.3854,97.2541,97.3005,245600.0
2011-08-03 14:00:00,126.07,126.33,126.06,126.33,61300.0,97.3313,97.5321,97.3236,97.5321,61300.0
2011-08-03 14:05:00,126.33,126.34,126.0,126.07,19500.0,97.5321,97.5398,97.2773,97.3313,19500.0
2011-08-03 14:10:00,126.1,126.32,126.1,126.31,37000.0,97.3545,97.5244,97.3545,97.5166,37000.0
2011-08-03 14:15:00,126.33,126.33,125.96,126.0,52400.0,97.5321,97.5321,97.2464,97.2773,52400.0
2011-08-03 14:20:00,125.93,126.12,125.84,125.97,58100.0,97.2233,97.3699,97.1538,97.2541,58100.0
2011-08-03 14:25:00,125.97,126.04,125.65,125.76,142600.0,97.2541,97.3082,97.0071,97.092,142600.0
2011-08-03 14:30:00,125.77,125.88,125.61,125.71,109200.0,97.0997,97.1847,96.9762,97.0534,109200.0
2011-08-03 14:35:00,125.68,125.76,125.63,125.73,23100.0,97.0302,97.092,96.9916,97.0688,23100.0
2011-08-03 14:40:00,125.73,125.95,125.72,125.82,24200.0,97.0688,97.2387,97.0611,97.1383,24200.0
2011-08-03 14:45:00,125.8,125.94,125.66,125.94,64800.0,97.1229,97.231,97.0148,97.231,64800.0
2011-08-03 14:50:00,125.91,125.96,125.81,125.96,30300.0,97.2078,97.2464,97.1306,97.2464,30300.0
2011-08-03 14:55:00,125.97,126.14,125.87,126.05,54600.0,97.2541,97.3854,97.1769,97.3159,54600.0
2011-08-03 15:00:00,126.04,126.25,126.04,126.18,28200.0,97.3082,97.4703,97.3082,97.4163,28200.0
2011-08-03 15:05:00,126.22,126.22,125.86,125.87,49700.0,97.4471,97.4471,97.1692,97.1769,49700.0
2011-08-03 15:10:00,125.84,126.09,125.84,125.92,97300.0,97.1538,97.3468,97.1538,97.2155,97300.0
2011-08-03 15:15:00,125.93,126.35,125.93,126.34,136700.0,97.2233,97.5475,97.2233,97.5398,136700.0
2011-08-03 15:20:00,126.34,126.57,126.3,126.53,343600.0,97.5398,97.7174,97.5089,97.6865,343600.0
2011-08-03 15:25:00,126.55,126.66,126.41,126.42,120200.0,97.7019,97.7868,97.5938,97.6016,120200.0
2011-08-03 15:30:00,126.42,126.44,126.21,126.26,89400.0,97.6016,97.617,97.4394,97.478,89400.0
2011-08-03 15:35:00,126.27,126.37,126.18,126.36,191000.0,97.4858,97.563,97.4163,97.5552,191000.0
2011-08-03 15:40:00,126.36,126.61,126.31,126.4,138700.0,97.5552,97.7482,97.5166,97.5861,138700.0
2011-08-03 15:45:00,126.39,126.52,126.31,126.42,91500.0,97.5784,97.6788,97.5166,97.6016,91500.0
2011-08-03 15:50:00,126.44,126.63,126.44,126.5,157700.0,97.617,97.7637,97.617,97.6633,157700.0
2011-08-03 15:55:00,126.5,126.73,126.45,126.63,152400.0,97.6633,97.8409,97.6247,97.7637,152400.0
2011-08-04 09:30:00,124.86,125.03,124.62,124.89,168100.0,96.3972,96.5284,96.2119,96.4203,168100.0
2011-08-04 09:35:00,124.86,125.03,124.71,124.76,42500.0,96.3972,96.5284,96.2814,96.32,42500.0
2011-08-04 09:40:00,124.73,124.99,124.54,124.54,162100.0,96.2968,96.4975,96.1501,96.1501,162100.0
2011-08-04 09:45:00,124.56,124.79,124.3,124.3,142600.0,96.1656,96.3431,95.9648,95.9648,142600.0
2011-08-04 09:50:00,124.3,124.48,124.18,124.47,48200.0,95.9648,96.1038,95.8722,96.0961,48200.0
2011-08-04 09:55:00,124.52,124.72,124.5,124.58,31600.0,96.1347,96.2891,96.1192,96.181,31600.0
2011-08-04 10:00:00,124.6,124.8,124.53,124.59,64600.0,96.1964,96.3508,96.1424,96.1887,64600.0
2011-08-04 10:05:00,124.59,124.64,124.4,124.46,117100.0,96.1887,96.2273,96.042,96.0884,117100.0
2011-08-04 10:10:00,124.44,124.44,124.11,124.37,211800.0,96.0729,96.0729,95.8181,96.0189,211800.0
2011-08-04 10:15:00,124.33,124.33,123.93,123.95,62100.0,95.988,95.988,95.6792,95.6946,62100.0
2011-08-04 10:20:00,123.91,124.32,123.89,124.27,93300.0,95.6637,95.9803,95.6483,95.9417,93300.0
2011-08-04 10:25:00,124.27,124.57,124.26,124.31,33000.0,95.9417,96.1733,95.9339,95.9725,33000.0
2011-08-04 10:30:00,124.31,124.61,124.28,124.5,80700.0,95.9725,96.2042,95.9494,96.1192,80700.0
2011-08-04 10:35:00,124.47,124.58,124.28,124.4,66400.0,96.0961,96.181,95.9494,96.042,66400.0
2011-08-04 10:40:00,124.39,124.39,123.92,124.04,82800.0,96.0343,96.0343,95.6715,95.7641,82800.0
2011-08-04 10:45:00,124.04,124.04,123.64,123.98,307700.0,95.7641,95.7641,95.4553,95.7178,307700.0
2011-08-04 10:50:00,123.99,123.99,123.61,123.65,147000.0,95.7255,95.7255,95.4321,95.463,147000.0
2011-08-04 10:55:00,123.67,123.7,123.49,123.64,158400.0,95.4784,95.5016,95.3395,95.4553,158400.0
2011-08-04 11:00:00,123.61,123.82,123.27,123.68,160400.0,95.4321,95.5942,95.1696,95.4862,160400.0
2011-08-04 11:05:00,123.69,123.86,123.62,123.7,66100.0,95.4939,95.6251,95.4398,95.5016,66100.0
2011-08-04 11:10:00,123.7,123.72,123.4,123.54,46100.0,95.5016,95.517,95.27,95.3781,46100.0
2011-08-04 11:15:00,123.56,123.86,123.5,123.8,57500.0,95.3935,95.6251,95.3472,95.5788,57500.0
2011-08-04 11:20:00,123.81,123.88,123.16,123.18,338200.0,95.5865,95.6406,95.0847,95.1001,338200.0
2011-08-04 11:25:00,123.18,123.39,123.05,123.09,200000.0,95.1001,95.2623,94.9998,95.0307,200000.0
2011-08-04 11:30:00,123.08,123.48,123.06,123.45,186200.0,95.0229,95.3318,95.0075,95.3086,186200.0
2011-08-04 11:35:00,123.43,123.43,123.26,123.31,73500.0,95.2932,95.2932,95.1619,95.2005,73500.0
2011-08-04 11:40:00,123.31,123.31,122.8,122.95,241400.0,95.2005,95.2005,94.8068,94.9226,241400.0
2011-08-04 11:45:00,122.94,122.97,122.19,122.47,307200.0,94.9149,94.938,94.3358,94.552,307200.0
2011-08-04 11:50:00,122.43,122.69,122.3,122.61,119200.0,94.5211,94.7218,94.4207,94.6601,119200.0
2011-08-04 11:55:00,122.66,122.81,122.64,122.81,51200.0,94.6987,94.8145,94.6832,94.8145,51200.0
2011-08-04 12:00:00,122.84,123.08,122.69,123.08,79700.0,94.8376,95.0229,94.7218,95.0229,79700.0
2011-08-04 12:05:00,123.06,123.14,122.76,122.91,153100.0,95.0075,95.0693,94.7759,94.8917,153100.0
2011-08-04 12:10:00,122.85,123.31,122.83,123.18,34100.0,94.8454,95.2005,94.8299,95.1001,34100.0
2011-08-04 12:15:00,123.19,123.26,123.08,123.12,41000.0,95.1079,95.1619,95.0229,95.0538,41000.0
2011-08-04 12:20:00,123.11,123.28,123.07,123.1,39000.0,95.0461,95.1773,95.0152,95.0384,39000.0
2011-08-04 12:25:00,123.04,123.35,122.89,123.28,65500.0,94.9921,95.2314,94.8762,95.1773,65500.0
2011-08-04 12:30:00,123.29,123.61,123.29,123.57,187300.0,95.1851,95.4321,95.1851,95.4012,187300.0
2011-08-04 12:35:00,123.57,123.58,123.34,123.55,16600.0,95.4012,95.409,95.2237,95.3858,16600.0
2011-08-04 12:40:00,123.53,123.61,123.45,123.55,19800.0,95.3704,95.4321,95.3086,95.3858,19800.0
2011-08-04 12:45:00,123.56,123.75,123.56,123.69,17700.0,95.3935,95.5402,95.3935,95.4939,17700.0
2011-08-04 12:50:00,123.69,123.7,123.45,123.55,72200.0,95.4939,95.5016,95.3086,95.3858,72200.0
2011-08-04 12:55:00,123.56,123.59,123.27,123.27,52800.0,95.3935,95.4167,95.1696,95.1696,52800.0
2011-08-04 13:00:00,123.32,123.59,123.24,123.31,45700.0,95.2082,95.4167,95.1465,95.2005,45700.0
2011-08-04 13:05:00,123.32,123.44,123.29,123.36,17100.0,95.2082,95.3009,95.1851,95.2391,17100.0
2011-08-04 13:10:00,123.35,123.35,122.96,123.14,45000.0,95.2314,95.2314,94.9303,95.0693,45000.0
2011-08-04 13:15:00,123.13,123.23,123.07,123.14,23700.0,95.0615,95.1387,95.0152,95.0693,23700.0
2011-08-04 13:20:00,123.15,123.34,123.15,123.23,74700.0,95.077,95.2237,95.077,95.1387,74700.0
2011-08-04 13:25:00,123.22,123.45,123.21,123.4,12300.0,95.131,95.3086,95.1233,95.27,12300.0
2011-08-04 13:30:00,123.39,123.42,123.17,123.2,61800.0,95.2623,95.2854,95.0924,95.1156,61800.0
2011-08-04 13:35:00,123.18,123.21,123.06,123.15,70800.0,95.1001,95.1233,95.0075,95.077,70800.0
2011-08-04 13:40:00,123.14,123.22,122.83,122.87,91600.0,95.0693,95.131,94.8299,94.8608,91600.0
2011-08-04 13:45:00,122.87,122.87,122.63,122.79,70600.0,94.8608,94.8608,94.6755,94.799,70600.0
2011-08-04 13:50:00,122.79,122.9,122.76,122.76,36500.0,94.799,94.884,94.7759,94.7759,36500.0
2011-08-04 13:55:00,122.76,122.96,122.63,122.78,101200.0,94.7759,94.9303,94.6755,94.7913,101200.0
2011-08-04 14:00:00,122.81,122.86,122.41,122.59,143100.0,94.8145,94.8531,94.5057,94.6446,143100.0
2011-08-04 14:05:00,122.64,122.66,122.39,122.51,85400.0,94.6832,94.6987,94.4902,94.5829,85400.0
2011-08-04 14:10:00,122.54,122.57,122.2,122.36,73500.0,94.606,94.6292,94.3435,94.4671,73500.0
2011-08-04 14:15:00,122.34,122.48,122.03,122.15,234400.0,94.4516,94.5597,94.2123,94.3049,234400.0
2011-08-04 14:20:00,122.12,122.27,122.0,122.12,128700.0,94.2818,94.3976,94.1891,94.2818,128700.0
2011-08-04 14:25:00,122.08,122.1,121.78,121.98,261800.0,94.2509,94.2663,94.0193,94.1737,261800.0
2011-08-04 14:30:00,121.99,122.52,121.88,122.5,154700.0,94.1814,94.5906,94.0965,94.5752,154700.0
2011-08-04 14:35:00,122.45,122.64,122.41,122.55,157300.0,94.5365,94.6832,94.5057,94.6138,157300.0
2011-08-04 14:40:00,122.58,122.76,122.54,122.69,94400.0,94.6369,94.7759,94.606,94.7218,94400.0
2011-08-04 14:45:00,122.63,122.9,122.49,122.7,165900.0,94.6755,94.884,94.5674,94.7296,165900.0
2011-08-04 14:50:00,122.72,122.72,122.56,122.58,61900.0,94.745,94.745,94.6215,94.6369,61900.0
2011-08-04 14:55:00,122.59,122.59,122.33,122.45,152600.0,94.6446,94.6446,94.4439,94.5365,152600.0
2011-08-04 15:00:00,122.42,122.59,122.25,122.58,131600.0,94.5134,94.6446,94.3821,94.6369,131600.0
2011-08-04 15:05:00,122.55,122.86,122.54,122.7,167600.0,94.6138,94.8531,94.606,94.7296,167600.0
2011-08-04 15:10:00,122.72,122.79,122.45,122.45,70600.0,94.745,94.799,94.5365,94.5365,70600.0
2011-08-04 15:15:00,122.37,122.49,121.97,122.05,103000.0,94.4748,94.5674,94.166,94.2277,103000.0
2011-08-04 15:20:00,122.02,122.17,121.87,121.96,88900.0,94.2046,94.3204,94.0888,94.1582,88900.0
2011-08-04 15:25:00,121.95,122.12,121.52,121.52,258300.0,94.1505,94.2818,93.8186,93.8186,258300.0
2011-08-04 15:30:00,121.55,121.6,121.37,121.6,235800.0,93.8417,93.8803,93.7027,93.8803,235800.0
2011-08-04 15:35:00,121.59,121.92,121.45,121.72,311500.0,93.8726,94.1274,93.7645,93.973,311500.0
2011-08-04 15:40:00,121.7,121.76,121.05,121.13,170700.0,93.9575,94.0038,93.4557,93.5175,170700.0
2011-08-04 15:45:00,121.12,121.28,120.94,121.13,362200.0,93.5097,93.6333,93.3708,93.5175,362200.0
2011-08-04 15:50:00,121.11,121.13,120.49,120.75,238500.0,93.502,93.5175,93.0233,93.2241,238500.0
2011-08-04 15:55:00,120.74,120.92,120.56,120.64,224300.0,93.2164,93.3553,93.0774,93.1392,224300.0
2011-08-05 09:30:00,122.2,122.5,122.0,122.36,247000.0,94.3435,94.5752,94.1891,94.4671,247000.0
2011-08-05 09:35:00,122.37,122.47,121.79,122.1,266300.0,94.4748,94.552,94.027,94.2663,266300.0
2011-08-05 09:40:00,122.07,122.1,121.47,121.55,56600.0,94.2432,94.2663,93.7799,93.8417,56600.0
2011-08-05 09:45:00,121.58,121.81,121.29,121.29,69500.0,93.8649,94.0424,93.641,93.641,69500.0
2011-08-05 09:50:00,121.3,121.38,119.54,119.76,563000.0,93.6487,93.7105,92.2899,92.4598,563000.0
2011-08-05 09:55:00,119.73,120.56,119.42,119.52,392600.0,92.4366,93.0774,92.1973,92.2745,392600.0
2011-08-05 10:00:00,119.5,119.93,119.22,119.77,471500.0,92.259,92.591,92.0429,92.4675,471500.0
2011-08-05 10:05:00,119.79,120.39,119.65,120.36,285400.0,92.4829,92.9461,92.3748,92.923,285400.0
2011-08-05 10:10:00,120.39,120.46,119.83,120.07,591500.0,92.9461,93.0002,92.5138,92.6991,591500.0
2011-08-05 10:15:00,120.07,120.83,120.02,120.61,205500.0,92.6991,93.2858,92.6605,93.116,205500.0
2011-08-05 10:20:00,120.75,121.13,120.67,121.06,129400.0,93.2241,93.5175,93.1623,93.4634,129400.0
2011-08-05 10:25:00,121.05,121.23,120.82,120.96,49800.0,93.4557,93.5947,93.2781,93.3862,49800.0
2011-08-05 10:30:00,120.78,120.81,120.31,120.48,149300.0,93.2472,93.2704,92.8844,93.0156,149300.0
2011-08-05 10:35:00,120.5,120.72,120.2,120.52,45600.0,93.0311,93.2009,92.7995,93.0465,45600.0
2011-08-05 10:40:00,120.48,120.51,120.07,120.13,198300.0,93.0156,93.0388,92.6991,92.7454,198300.0
2011-08-05 10:45:00,120.12,120.12,119.76,119.91,116000.0,92.7377,92.7377,92.4598,92.5756,116000.0
2011-08-05 10:50:00,119.97,120.23,119.82,120.07,161000.0,92.6219,92.8226,92.5061,92.6991,161000.0
2011-08-05 10:55:00,120.04,120.34,119.87,120.34,54400.0,92.6759,92.9075,92.5447,92.9075,54400.0
2011-08-05 11:00:00,120.29,120.31,119.74,119.8,105300.0,92.8689,92.8844,92.4443,92.4906,105300.0
2011-08-05 11:05:00,119.84,119.88,119.55,119.76,149600.0,92.5215,92.5524,92.2976,92.4598,149600.0
2011-08-05 11:10:00,119.71,119.76,119.24,119.27,71700.0,92.4212,92.4598,92.0583,92.0815,71700.0
2011-08-05 11:15:00,119.33,119.39,118.88,119.14,354600.0,92.1278,92.1741,91.7804,91.9811,354600.0
2011-08-05 11:20:00,119.14,119.14,118.74,119.07,112900.0,91.9811,91.9811,91.6723,91.927,112900.0
2011-08-05 11:25:00,119.03,119.99,119.03,119.35,469600.0,91.8962,92.6373,91.8962,92.1432,469600.0
2011-08-05 11:30:00,119.33,119.76,119.18,119.64,261900.0,92.1278,92.4598,92.012,92.3671,261900.0
2011-08-05 11:35:00,119.66,119.67,119.1,119.1,145900.0,92.3826,92.3903,91.9502,91.9502,145900.0
2011-08-05 11:40:00,119.07,119.23,118.81,119.13,148700.0,91.927,92.0506,91.7263,91.9734,148700.0
2011-08-05 11:45:00,119.05,119.09,118.25,118.29,285200.0,91.9116,91.9425,91.294,91.3249,285200.0
2011-08-05 11:50:00,118.31,118.47,118.22,118.32,114800.0,91.3403,91.4638,91.2708,91.348,114800.0
2011-08-05 11:55:00,118.32,118.32,117.29,117.57,411700.0,91.348,91.348,90.5528,90.769,411700.0
2011-08-05 12:00:00,117.6,118.07,117.48,117.74,232800.0,90.7921,91.155,90.6995,90.9002,232800.0
2011-08-05 12:05:00,117.85,118.34,117.71,118.34,50400.0,90.9852,91.3635,90.8771,91.3635,50400.0
2011-08-05 12:10:00,118.36,119.1,118.26,119.05,645100.0,91.3789,91.9502,91.3017,91.9116,645100.0
2011-08-05 12:15:00,119.08,120.14,118.83,119.39,434600.0,91.9348,92.7531,91.7418,92.1741,434600.0
2011-08-05 12:20:00,119.4,119.71,118.97,119.66,229800.0,92.1818,92.4212,91.8498,92.3826,229800.0
2011-08-05 12:25:00,119.63,119.78,119.1,119.24,289100.0,92.3594,92.4752,91.9502,92.0583,289100.0
2011-08-05 12:30:00,119.26,119.68,119.09,119.65,170000.0,92.0737,92.398,91.9425,92.3748,170000.0
2011-08-05 12:35:00,119.68,120.55,119.64,120.37,172400.0,92.398,93.0697,92.3671,92.9307,172400.0
2011-08-05 12:40:00,120.32,120.89,119.99,120.89,188800.0,92.8921,93.3322,92.6373,93.3322,188800.0
2011-08-05 12:45:00,120.73,121.6,120.59,121.34,224200.0,93.2086,93.8803,93.1006,93.6796,224200.0
2011-08-05 12:50:00,121.33,121.82,121.12,121.27,125000.0,93.6719,94.0502,93.5097,93.6255,125000.0
2011-08-05 12:55:00,121.32,121.57,121.11,121.39,256800.0,93.6641,93.8572,93.502,93.7182,256800.0
2011-08-05 13:00:00,121.39,121.71,120.83,120.84,147300.0,93.7182,93.9652,93.2858,93.2936,147300.0
2011-08-05 13:05:00,120.89,121.28,120.35,120.9,358500.0,93.3322,93.6333,92.9153,93.3399,358500.0
2011-08-05 13:10:00,120.92,121.36,120.89,121.18,96100.0,93.3553,93.695,93.3322,93.5561,96100.0
2011-08-05 13:15:00,121.19,121.65,121.15,121.65,81200.0,93.5638,93.9189,93.5329,93.9189,81200.0
2011-08-05 13:20:00,121.68,121.82,121.55,121.56,148800.0,93.9421,94.0502,93.8417,93.8494,148800.0
2011-08-05 13:25:00,121.55,121.65,121.46,121.57,75900.0,93.8417,93.9189,93.7722,93.8572,75900.0
2011-08-05 13:30:00,121.61,121.73,121.29,121.3,108600.0,93.888,93.9807,93.641,93.6487,108600.0
2011-08-05 13:35:00,121.29,121.34,121.0,121.09,153600.0,93.641,93.6796,93.4171,93.4866,153600.0
2011-08-05 13:40:00,121.08,121.33,120.79,121.24,181800.0,93.4789,93.6719,93.255,93.6024,181800.0
2011-08-05 13:45:00,121.22,121.55,120.95,121.54,175000.0,93.5869,93.8417,93.3785,93.834,175000.0
2011-08-05 13:50:00,121.48,122.15,121.42,122.0,321500.0,93.7877,94.3049,93.7413,94.1891,321500.0
2011-08-05 13:55:00,122.0,122.02,121.56,121.75,197000.0,94.1891,94.2046,93.8494,93.9961,197000.0
2011-08-05 14:00:00,121.72,121.8,121.35,121.53,283200.0,93.973,94.0347,93.6873,93.8263,283200.0
2011-08-05 14:05:00,121.51,121.58,121.12,121.16,96100.0,93.8108,93.8649,93.5097,93.5406,96100.0
2011-08-05 14:10:00,121.14,121.3,120.82,121.23,188300.0,93.5252,93.6487,93.2781,93.5947,188300.0
2011-08-05 14:15:00,121.22,121.28,120.97,121.27,102200.0,93.5869,93.6333,93.3939,93.6255,102200.0
2011-08-05 14:20:00,121.25,121.59,121.25,121.37,85300.0,93.6101,93.8726,93.6101,93.7027,85300.0
2011-08-05 14:25:00,121.41,121.41,121.14,121.22,68800.0,93.7336,93.7336,93.5252,93.5869,68800.0
2011-08-05 14:30:00,121.22,121.23,121.0,121.11,42000.0,93.5869,93.5947,93.4171,93.502,42000.0
2011-08-05 14:35:00,121.1,121.49,121.04,121.49,48900.0,93.4943,93.7954,93.448,93.7954,48900.0
2011-08-05 14:40:00,121.49,121.49,121.23,121.37,86400.0,93.7954,93.7954,93.5947,93.7027,86400.0
2011-08-05 14:45:00,121.33,121.34,120.97,120.97,105000.0,93.6719,93.6796,93.3939,93.3939,105000.0
2011-08-05 14:50:00,120.92,121.0,120.56,120.75,191800.0,93.3553,93.4171,93.0774,93.2241,191800.0
2011-08-05 14:55:00,120.74,120.81,120.43,120.77,248100.0,93.2164,93.2704,92.977,93.2395,248100.0
2011-08-05 15:00:00,120.77,120.96,120.24,120.28,342800.0,93.2395,93.3862,92.8303,92.8612,342800.0
2011-08-05 15:05:00,120.24,120.27,119.41,119.76,200900.0,92.8303,92.8535,92.1895,92.4598,200900.0
2011-08-05 15:10:00,119.69,120.32,119.56,120.12,154600.0,92.4057,92.8921,92.3053,92.7377,154600.0
2011-08-05 15:15:00,120.18,120.3,119.87,119.95,84300.0,92.784,92.8767,92.5447,92.6064,84300.0
2011-08-05 15:20:00,119.93,120.47,119.9,120.27,133800.0,92.591,93.0079,92.5678,92.8535,133800.0
2011-08-05 15:25:00,120.32,120.42,119.58,119.58,136800.0,92.8921,92.9693,92.3208,92.3208,136800.0
2011-08-05 15:30:00,119.61,120.09,119.58,120.02,211400.0,92.344,92.7145,92.3208,92.6605,211400.0
2011-08-05 15:35:00,120.03,120.68,119.94,120.63,250000.0,92.6682,93.17,92.5987,93.1314,250000.0
2011-08-05 15:40:00,120.64,120.84,120.61,120.8,220000.0,93.1392,93.2936,93.116,93.2627,220000.0
2011-08-05 15:45:00,120.76,120.8,120.28,120.44,348900.0,93.2318,93.2627,92.8612,92.9847,348900.0
2011-08-05 15:50:00,120.42,120.8,120.34,120.8,118400.0,92.9693,93.2627,92.9075,93.2627,118400.0
2011-08-05 15:55:00,120.83,120.85,120.46,120.46,288800.0,93.2858,93.3013,93.0002,93.0002,288800.0
2011-08-08 09:30:00,117.31,118.3,117.09,118.3,653500.0,90.5683,91.3326,90.3984,91.3326,653500.0
2011-08-08 09:35:00,118.33,118.74,118.05,118.55,146600.0,91.3557,91.6723,91.1396,91.5256,146600.0
2011-08-08 09:40:00,118.54,118.63,118.13,118.27,152500.0,91.5179,91.5873,91.2013,91.3094,152500.0
2011-08-08 09:45:00,118.21,118.26,117.74,117.74,79100.0,91.2631,91.3017,90.9002,90.9002,79100.0
2011-08-08 09:50:00,117.76,118.14,117.55,117.77,229200.0,90.9157,91.209,90.7535,90.9234,229200.0
2011-08-08 09:55:00,117.76,118.09,117.56,117.96,1009700.0,90.9157,91.1704,90.7613,91.0701,1009700.0
2011-08-08 10:00:00,117.95,118.23,117.7,117.7,233000.0,91.0624,91.2785,90.8693,90.8693,233000.0
2011-08-08 10:05:00,117.73,117.91,117.57,117.78,81000.0,90.8925,91.0315,90.769,90.9311,81000.0
2011-08-08 10:10:00,117.78,117.79,117.39,117.39,65600.0,90.9311,90.9388,90.63,90.63,65600.0
2011-08-08 10:15:00,117.36,117.41,116.67,116.94,399900.0,90.6069,90.6455,90.0741,90.2826,399900.0
2011-08-08 10:20:00,116.94,116.96,116.6,116.77,157000.0,90.2826,90.298,90.0201,90.1514,157000.0
2011-08-08 10:25:00,116.78,116.81,116.05,116.2,444600.0,90.1591,90.1822,89.5955,89.7113,444600.0
2011-08-08 10:30:00,116.18,116.5,115.92,116.14,419800.0,89.6958,89.9429,89.4951,89.665,419800.0
2011-08-08 10:35:00,116.14,116.23,115.67,116.22,389400.0,89.665,89.7344,89.3021,89.7267,389400.0
2011-08-08 10:40:00,116.24,116.6,116.14,116.42,217900.0,89.7422,90.0201,89.665,89.8811,217900.0
2011-08-08 10:45:00,116.47,116.85,116.11,116.85,220500.0,89.9197,90.2131,89.6418,90.2131,220500.0
2011-08-08 10:50:00,116.87,116.87,116.55,116.57,144800.0,90.2286,90.2286,89.9815,89.9969,144800.0
2011-08-08 10:55:00,116.59,116.63,116.1,116.22,102000.0,90.0124,90.0433,89.6341,89.7267,102000.0
2011-08-08 11:00:00,116.18,116.52,116.01,116.52,224900.0,89.6958,89.9583,89.5646,89.9583,224900.0
2011-08-08 11:05:00,116.5,117.34,116.44,117.26,201700.0,89.9429,90.5914,89.8966,90.5297,201700.0
2011-08-08 11:10:00,117.25,117.71,117.13,117.28,154600.0,90.5219,90.8771,90.4293,90.5451,154600.0
2011-08-08 11:15:00,117.32,117.39,117.03,117.14,205200.0,90.576,90.63,90.3521,90.437,205200.0
2011-08-08 11:20:00,117.14,117.14,116.75,116.87,92400.0,90.437,90.437,90.1359,90.2286,92400.0
2011-08-08 11:25:00,116.89,116.95,116.66,116.79,75700.0,90.244,90.2903,90.0664,90.1668,75700.0
2011-08-08 11:30:00,116.72,116.74,116.4,116.57,266100.0,90.1127,90.1282,89.8657,89.9969,266100.0
2011-08-08 11:35:00,116.61,116.66,116.41,116.56,129900.0,90.0278,90.0664,89.8734,89.9892,129900.0
2011-08-08 11:40:00,116.61,116.81,116.46,116.57,72100.0,90.0278,90.1822,89.912,89.9969,72100.0
2011-08-08 11:45:00,116.56,116.89,116.39,116.86,82600.0,89.9892,90.244,89.858,90.2208,82600.0
2011-08-08 11:50:00,116.96,117.02,116.72,116.94,37600.0,90.298,90.3444,90.1127,90.2826,37600.0
2011-08-08 11:55:00,116.95,117.01,116.65,116.7,98700.0,90.2903,90.3366,90.0587,90.0973,98700.0
2011-08-08 12:00:00,116.72,116.72,116.2,116.2,94500.0,90.1127,90.1127,89.7113,89.7113,94500.0
2011-08-08 12:05:00,116.21,116.44,116.07,116.41,68800.0,89.719,89.8966,89.6109,89.8734,68800.0
2011-08-08 12:10:00,116.38,116.63,116.34,116.5,64800.0,89.8503,90.0433,89.8194,89.9429,64800.0
2011-08-08 12:15:00,116.45,116.51,116.02,116.06,136500.0,89.9043,89.9506,89.5723,89.6032,136500.0
2011-08-08 12:20:00,116.08,116.42,115.87,116.25,133800.0,89.6186,89.8811,89.4565,89.7499,133800.0
2011-08-08 12:25:00,116.27,116.27,115.93,115.97,106300.0,89.7653,89.7653,89.5028,89.5337,106300.0
2011-08-08 12:30:00,116.0,116.12,115.87,116.0,85300.0,89.5569,89.6495,89.4565,89.5569,85300.0
2011-08-08 12:35:00,116.03,116.13,115.83,115.89,60900.0,89.58,89.6572,89.4256,89.472,60900.0
2011-08-08 12:40:00,115.84,116.36,115.8,116.12,117200.0,89.4334,89.8348,89.4025,89.6495,117200.0
2011-08-08 12:45:00,116.13,116.37,115.97,116.32,229900.0,89.6572,89.8425,89.5337,89.8039,229900.0
2011-08-08 12:50:00,116.35,116.47,116.18,116.21,169300.0,89.8271,89.9197,89.6958,89.719,169300.0
2011-08-08 12:55:00,116.26,116.32,115.99,116.01,60500.0,89.7576,89.8039,89.5492,89.5646,60500.0
2011-08-08 13:00:00,116.04,116.38,116.01,116.09,42000.0,89.5878,89.8503,89.5646,89.6264,42000.0
2011-08-08 13:05:00,116.15,116.21,115.84,115.86,86300.0,89.6727,89.719,89.4334,89.4488,86300.0
2011-08-08 13:10:00,115.88,116.01,115.51,115.63,170000.0,89.4642,89.5646,89.1786,89.2712,170000.0
2011-08-08 13:15:00,115.59,115.87,115.44,115.75,153800.0,89.2403,89.4565,89.1245,89.3639,153800.0
2011-08-08 13:20:00,115.77,116.05,115.63,115.98,232900.0,89.3793,89.5955,89.2712,89.5414,232900.0
2011-08-08 13:25:00,115.96,116.1,115.9,115.9,80300.0,89.526,89.6341,89.4797,89.4797,80300.0
2011-08-08 13:30:00,115.89,115.94,115.74,115.85,50100.0,89.472,89.5106,89.3561,89.4411,50100.0
2011-08-08 13:35:00,115.87,115.87,115.19,115.19,332300.0,89.4565,89.4565,88.9315,88.9315,332300.0
2011-08-08 13:40:00,115.24,115.39,115.0,115.07,99900.0,88.9701,89.0859,88.7848,88.8389,99900.0
2011-08-08 13:45:00,115.06,115.15,114.71,114.92,204600.0,88.8312,88.9006,88.5609,88.7231,204600.0
2011-08-08 13:50:00,114.98,115.43,114.77,115.18,141800.0,88.7694,89.1168,88.6073,88.9238,141800.0
2011-08-08 13:55:00,115.27,115.29,114.48,114.53,280500.0,88.9933,89.0087,88.3834,88.422,280500.0
2011-08-08 14:00:00,114.53,115.19,114.41,115.18,311800.0,88.422,88.9315,88.3293,88.9238,311800.0
2011-08-08 14:05:00,115.13,115.15,114.5,114.7,367400.0,88.8852,88.9006,88.3988,88.5532,367400.0
2011-08-08 14:10:00,114.77,114.99,114.23,114.24,315300.0,88.6073,88.7771,88.1904,88.1981,315300.0
2011-08-08 14:15:00,114.23,114.26,113.62,114.05,251400.0,88.1904,88.2135,87.7194,88.0514,251400.0
2011-08-08 14:20:00,113.97,114.16,113.15,113.26,410100.0,87.9896,88.1363,87.3566,87.4415,410100.0
2011-08-08 14:25:00,113.32,113.64,112.46,113.64,612500.0,87.4878,87.7349,86.8238,87.7349,612500.0
2011-08-08 14:30:00,113.58,114.15,113.29,114.15,345300.0,87.6885,88.1286,87.4646,88.1286,345300.0
2011-08-08 14:35:00,114.12,114.41,113.71,113.79,126400.0,88.1054,88.3293,87.7889,87.8507,126400.0
2011-08-08 14:40:00,113.86,114.24,113.73,114.16,55700.0,87.9047,88.1981,87.8043,88.1363,55700.0
2011-08-08 14:45:00,114.02,114.16,113.45,113.59,113600.0,88.0282,88.1363,87.5882,87.6963,113600.0
2011-08-08 14:50:00,113.73,113.92,113.6,113.8,130900.0,87.8043,87.951,87.704,87.8584,130900.0
2011-08-08 14:55:00,113.76,113.81,113.32,113.54,236200.0,87.8275,87.8661,87.4878,87.6577,236200.0
2011-08-08 15:00:00,113.53,113.85,113.53,113.85,76300.0,87.6499,87.897,87.6499,87.897,76300.0
2011-08-08 15:05:00,113.89,114.6,113.7,114.57,173900.0,87.9279,88.476,87.7812,88.4529,173900.0
2011-08-08 15:10:00,114.6,115.1,114.24,115.1,223800.0,88.476,88.862,88.1981,88.862,223800.0
2011-08-08 15:15:00,115.08,115.81,114.77,115.5,369900.0,88.8466,89.4102,88.6073,89.1709,369900.0
2011-08-08 15:20:00,115.45,115.47,115.08,115.4,309800.0,89.1323,89.1477,88.8466,89.0937,309800.0
2011-08-08 15:25:00,115.39,115.39,114.43,114.47,305800.0,89.0859,89.0859,88.3448,88.3757,305800.0
2011-08-08 15:30:00,114.47,114.63,113.93,114.08,264600.0,88.3757,88.4992,87.9588,88.0746,264600.0
2011-08-08 15:35:00,113.99,114.23,113.75,114.12,332500.0,88.0051,88.1904,87.8198,88.1054,332500.0
2011-08-08 15:40:00,114.13,114.25,113.54,113.62,296600.0,88.1132,88.2058,87.6577,87.7194,296600.0
2011-08-08 15:45:00,113.58,113.62,112.74,113.01,436600.0,87.6885,87.7194,87.04,87.2485,436600.0
2011-08-08 15:50:00,113.0,113.6,112.77,113.34,352000.0,87.2408,87.704,87.0632,87.5032,352000.0
2011-08-08 15:55:00,113.33,113.34,112.65,112.66,226200.0,87.4955,87.5032,86.9705,86.9783,226200.0
2011-08-09 09:30:00,114.47,114.71,113.86,113.98,272600.0,88.3757,88.5609,87.9047,87.9974,272600.0
2011-08-09 09:35:00,114.0,114.26,113.63,113.63,324000.0,88.0128,88.2135,87.7271,87.7271,324000.0
2011-08-09 09:40:00,113.63,113.71,112.58,112.73,313700.0,87.7271,87.7889,86.9165,87.0323,313700.0
2011-08-09 09:45:00,112.8,113.53,112.79,113.27,185900.0,87.0863,87.6499,87.0786,87.4492,185900.0
2011-08-09 09:50:00,113.26,114.0,113.26,113.93,128700.0,87.4415,88.0128,87.4415,87.9588,128700.0
2011-08-09 09:55:00,113.88,114.63,113.87,114.55,191200.0,87.9201,88.4992,87.9124,88.4374,191200.0
2011-08-09 10:00:00,114.55,115.21,114.46,115.01,335900.0,88.4374,88.947,88.3679,88.7926,335900.0
2011-08-09 10:05:00,115.01,115.25,114.46,114.78,160200.0,88.7926,88.9778,88.3679,88.615,160200.0
2011-08-09 10:10:00,114.8,115.24,114.57,115.22,173400.0,88.6304,88.9701,88.4529,88.9547,173400.0
2011-08-09 10:15:00,115.24,115.27,114.72,115.04,143800.0,88.9701,88.9933,88.5687,88.8157,143800.0
2011-08-09 10:20:00,115.04,115.07,114.63,114.87,78100.0,88.8157,88.8389,88.4992,88.6845,78100.0
2011-08-09 10:25:00,114.87,115.34,114.87,115.34,122200.0,88.6845,89.0473,88.6845,89.0473,122200.0
2011-08-09 10:30:00,115.38,115.62,115.26,115.61,79600.0,89.0782,89.2635,88.9856,89.2558,79600.0
2011-08-09 10:35:00,115.63,115.65,115.25,115.25,64400.0,89.2712,89.2867,88.9778,88.9778,64400.0
2011-08-09 10:40:00,115.19,115.26,114.95,115.01,137300.0,88.9315,88.9856,88.7462,88.7926,137300.0
2011-08-09 10:45:00,115.0,115.7,115.0,115.49,105300.0,88.7848,89.3253,88.7848,89.1631,105300.0
2011-08-09 10:50:00,115.53,115.68,115.27,115.39,74200.0,89.194,89.3098,88.9933,89.0859,74200.0
2011-08-09 10:55:00,115.41,115.63,115.23,115.31,124400.0,89.1014,89.2712,88.9624,89.0242,124400.0
2011-08-09 11:00:00,115.27,115.3,114.7,114.7,132700.0,88.9933,89.0164,88.5532,88.5532,132700.0
2011-08-09 11:05:00,114.71,115.06,114.65,114.82,64800.0,88.5609,88.8312,88.5146,88.6459,64800.0
2011-08-09 11:10:00,114.72,114.72,114.34,114.58,171200.0,88.5687,88.5687,88.2753,88.4606,171200.0
2011-08-09 11:15:00,114.62,114.91,114.61,114.86,66700.0,88.4915,88.7154,88.4837,88.6768,66700.0
2011-08-09 11:20:00,114.88,115.09,114.84,114.88,27400.0,88.6922,88.8543,88.6613,88.6922,27400.0
2011-08-09 11:25:00,114.91,115.38,114.9,115.38,70200.0,88.7154,89.0782,88.7076,89.0782,70200.0
2011-08-09 11:30:00,115.41,115.46,115.12,115.22,80700.0,89.1014,89.14,88.8775,88.9547,80700.0
2011-08-09 11:35:00,115.22,115.3,115.06,115.1,57100.0,88.9547,89.0164,88.8312,88.862,57100.0
2011-08-09 11:40:00,115.1,115.31,115.04,115.23,61600.0,88.862,89.0242,88.8157,88.9624,61600.0
2011-08-09 11:45:00,115.21,115.25,114.99,114.99,68400.0,88.947,88.9778,88.7771,88.7771,68400.0
2011-08-09 11:50:00,115.01,115.42,115.01,115.42,58200.0,88.7926,89.1091,88.7926,89.1091,58200.0
2011-08-09 11:55:00,115.43,115.76,115.41,115.59,51400.0,89.1168,89.3716,89.1014,89.2403,51400.0
2011-08-09 12:00:00,115.63,115.86,115.62,115.66,64600.0,89.2712,89.4488,89.2635,89.2944,64600.0
2011-08-09 12:05:00,115.6,115.77,115.45,115.7,64000.0,89.2481,89.3793,89.1323,89.3253,64000.0
2011-08-09 12:10:00,115.66,115.71,115.48,115.56,137600.0,89.2944,89.333,89.1554,89.2172,137600.0
2011-08-09 12:15:00,115.59,115.6,115.49,115.55,16400.0,89.2403,89.2481,89.1631,89.2095,16400.0
2011-08-09 12:20:00,115.56,115.76,115.5,115.71,47000.0,89.2172,89.3716,89.1709,89.333,47000.0
2011-08-09 12:25:00,115.72,115.74,115.47,115.54,70000.0,89.3407,89.3561,89.1477,89.2017,70000.0
2011-08-09 12:30:00,115.54,115.59,115.5,115.56,19300.0,89.2017,89.2403,89.1709,89.2172,19300.0
2011-08-09 12:35:00,115.6,115.76,115.57,115.7,30800.0,89.2481,89.3716,89.2249,89.3253,30800.0
2011-08-09 12:40:00,115.7,115.7,115.53,115.56,23700.0,89.3253,89.3253,89.194,89.2172,23700.0
2011-08-09 12:45:00,115.56,115.57,115.31,115.31,43200.0,89.2172,89.2249,89.0242,89.0242,43200.0
2011-08-09 12:50:00,115.3,115.33,115.1,115.33,19300.0,89.0164,89.0396,88.862,89.0396,19300.0
2011-08-09 12:55:00,115.33,115.34,115.04,115.04,29200.0,89.0396,89.0473,88.8157,88.8157,29200.0
2011-08-09 13:00:00,115.03,115.03,114.78,114.92,112600.0,88.808,88.808,88.615,88.7231,112600.0
2011-08-09 13:05:00,114.9,115.17,114.82,115.12,40800.0,88.7076,88.9161,88.6459,88.8775,40800.0
2011-08-09 13:10:00,115.11,115.28,115.06,115.27,13000.0,88.8698,89.001,88.8312,88.9933,13000.0
2011-08-09 13:15:00,115.29,115.29,115.1,115.1,37200.0,89.0087,89.0087,88.862,88.862,37200.0
2011-08-09 13:20:00,115.08,115.18,115.05,115.07,17600.0,88.8466,88.9238,88.8234,88.8389,17600.0
2011-08-09 13:25:00,115.08,115.18,114.97,115.0,135500.0,88.8466,88.9238,88.7617,88.7848,135500.0
2011-08-09 13:30:00,114.98,115.09,114.8,114.83,100400.0,88.7694,88.8543,88.6304,88.6536,100400.0
2011-08-09 13:35:00,114.84,114.93,114.63,114.66,72300.0,88.6613,88.7308,88.4992,88.5223,72300.0
2011-08-09 13:40:00,114.67,114.84,114.61,114.77,48000.0,88.5301,88.6613,88.4837,88.6073,48000.0
2011-08-09 13:45:00,114.78,114.79,114.35,114.49,69600.0,88.615,88.6227,88.283,88.3911,69600.0
2011-08-09 13:50:00,114.48,114.59,114.09,114.11,121100.0,88.3834,88.4683,88.0823,88.0977,121100.0
2011-08-09 13:55:00,114.1,114.47,113.89,114.35,141700.0,88.09,88.3757,87.9279,88.283,141700.0
2011-08-09 14:00:00,114.29,114.56,114.24,114.24,117200.0,88.2367,88.4451,88.1981,88.1981,117200.0
2011-08-09 14:05:00,114.23,114.24,113.96,114.07,176700.0,88.1904,88.1981,87.9819,88.0668,176700.0
2011-08-09 14:10:00,114.1,114.21,113.9,114.17,101600.0,88.09,88.1749,87.9356,88.144,101600.0
2011-08-09 14:15:00,113.94,115.38,113.81,114.18,141100.0,87.9665,89.0782,87.8661,88.1518,141100.0
2011-08-09 14:20:00,114.13,114.14,112.11,112.8,216300.0,88.1132,88.1209,86.5536,87.0863,216300.0
2011-08-09 14:25:00,112.84,114.03,112.82,113.72,189900.0,87.1172,88.036,87.1018,87.7966,189900.0
2011-08-09 14:30:00,113.78,113.8,113.03,113.15,245800.0,87.8429,87.8584,87.2639,87.3566,245800.0
2011-08-09 14:35:00,113.15,113.38,112.26,112.26,398000.0,87.3566,87.5341,86.6694,86.6694,398000.0
2011-08-09 14:40:00,112.27,112.27,110.66,110.73,637500.0,86.6772,86.6772,85.4342,85.4882,637500.0
2011-08-09 14:45:00,110.79,112.27,110.66,111.87,558100.0,85.5345,86.6772,85.4342,86.3683,558100.0
2011-08-09 14:50:00,111.84,113.27,111.78,112.63,215800.0,86.3452,87.4492,86.2989,86.9551,215800.0
2011-08-09 14:55:00,112.51,112.79,112.05,112.32,264200.0,86.8625,87.0786,86.5073,86.7158,264200.0
2011-08-09 15:00:00,112.26,113.02,111.68,112.9,191700.0,86.6694,87.2562,86.2217,87.1635,191700.0
2011-08-09 15:05:00,112.91,113.16,112.68,112.87,237800.0,87.1713,87.3643,86.9937,87.1404,237800.0
2011-08-09 15:10:00,112.84,114.23,112.78,114.08,217400.0,87.1172,88.1904,87.0709,88.0746,217400.0
2011-08-09 15:15:00,114.0,115.08,114.0,114.66,306000.0,88.0128,88.8466,88.0128,88.5223,306000.0
2011-08-09 15:20:00,114.61,114.69,114.07,114.47,320100.0,88.4837,88.5455,88.0668,88.3757,320100.0
2011-08-09 15:25:00,114.47,115.08,114.18,114.88,213700.0,88.3757,88.8466,88.1518,88.6922,213700.0
2011-08-09 15:30:00,114.97,115.02,114.26,114.6,175800.0,88.7617,88.8003,88.2135,88.476,175800.0
2011-08-09 15:35:00,114.62,114.9,114.26,114.89,178500.0,88.4915,88.7076,88.2135,88.6999,178500.0
2011-08-09 15:40:00,114.91,115.84,114.85,115.68,247600.0,88.7154,89.4334,88.669,89.3098,247600.0
2011-08-09 15:45:00,115.69,116.44,115.62,116.34,227900.0,89.3175,89.8966,89.2635,89.8194,227900.0
2011-08-09 15:50:00,116.33,116.72,116.13,116.63,220000.0,89.8117,90.1127,89.6572,90.0433,220000.0
2011-08-09 15:55:00,116.65,117.91,116.62,117.85,269900.0,90.0587,91.0315,90.0355,90.9852,269900.0
2011-08-10 09:30:00,115.65,115.78,114.63,114.64,363900.0,89.2867,89.387,88.4992,88.5069,363900.0
2011-08-10 09:35:00,114.6,115.12,114.4,115.12,200100.0,88.476,88.8775,88.3216,88.8775,200100.0
2011-08-10 09:40:00,115.12,115.56,114.74,115.55,197800.0,88.8775,89.2172,88.5841,89.2095,197800.0
2011-08-10 09:45:00,115.56,115.81,115.26,115.6,213500.0,89.2172,89.4102,88.9856,89.2481,213500.0
2011-08-10 09:50:00,115.58,115.63,114.96,115.12,180100.0,89.2326,89.2712,88.754,88.8775,180100.0
2011-08-10 09:55:00,115.04,115.5,114.6,114.6,193400.0,88.8157,89.1709,88.476,88.476,193400.0
2011-08-10 10:00:00,114.57,114.82,114.2,114.58,265200.0,88.4529,88.6459,88.1672,88.4606,265200.0
2011-08-10 10:05:00,114.57,115.09,114.37,114.4,314000.0,88.4529,88.8543,88.2984,88.3216,314000.0
2011-08-10 10:10:00,114.38,114.39,113.55,114.1,391600.0,88.3062,88.3139,87.6654,88.09,391600.0
2011-08-10 10:15:00,114.1,114.32,113.89,113.93,245500.0,88.09,88.2598,87.9279,87.9588,245500.0
2011-08-10 10:20:00,113.92,114.22,113.17,113.58,331000.0,87.951,88.1826,87.372,87.6885,331000.0
2011-08-10 10:25:00,113.56,114.11,113.49,113.9,131700.0,87.6731,88.0977,87.6191,87.9356,131700.0
2011-08-10 10:30:00,113.9,115.16,113.7,114.87,388300.0,87.9356,88.9084,87.7812,88.6845,388300.0
2011-08-10 10:35:00,114.86,115.0,114.18,114.51,274400.0,88.6768,88.7848,88.1518,88.4065,274400.0
2011-08-10 10:40:00,114.6,114.98,114.06,114.11,222100.0,88.476,88.7694,88.0591,88.0977,222100.0
2011-08-10 10:45:00,114.05,114.3,113.79,114.01,288300.0,88.0514,88.2444,87.8507,88.0205,288300.0
2011-08-10 10:50:00,114.02,114.02,113.35,113.51,155100.0,88.0282,88.0282,87.511,87.6345,155100.0
2011-08-10 10:55:00,113.47,114.29,113.47,114.05,138000.0,87.6036,88.2367,87.6036,88.0514,138000.0
2011-08-10 11:00:00,114.03,114.1,113.22,113.24,231600.0,88.036,88.09,87.4106,87.426,231600.0
2011-08-10 11:05:00,113.32,113.7,113.11,113.62,198900.0,87.4878,87.7812,87.3257,87.7194,198900.0
2011-08-10 11:10:00,113.56,114.02,113.45,113.82,92600.0,87.6731,88.0282,87.5882,87.8738,92600.0
2011-08-10 11:15:00,113.81,114.34,113.78,113.95,293700.0,87.8661,88.2753,87.8429,87.9742,293700.0
2011-08-10 11:20:00,113.89,114.01,113.48,113.61,88300.0,87.9279,88.0205,87.6113,87.7117,88300.0
2011-08-10 11:25:00,113.57,113.67,113.26,113.36,35500.0,87.6808,87.758,87.4415,87.5187,35500.0
2011-08-10 11:30:00,113.37,113.86,113.32,113.8,234800.0,87.5264,87.9047,87.4878,87.8584,234800.0
2011-08-10 11:35:00,113.77,113.8,113.21,113.47,216800.0,87.8352,87.8584,87.4029,87.6036,216800.0
2011-08-10 11:40:00,113.37,114.2,113.32,114.07,90900.0,87.5264,88.1672,87.4878,88.0668,90900.0
2011-08-10 11:45:00,114.07,114.07,113.6,113.61,60800.0,88.0668,88.0668,87.704,87.7117,60800.0
2011-08-10 11:50:00,113.76,114.23,113.71,114.17,46500.0,87.8275,88.1904,87.7889,88.144,46500.0
2011-08-10 11:55:00,114.22,114.65,114.22,114.33,97100.0,88.1826,88.5146,88.1826,88.2676,97100.0
2011-08-10 12:00:00,114.31,114.61,114.02,114.5,143500.0,88.2521,88.4837,88.0282,88.3988,143500.0
2011-08-10 12:05:00,114.54,114.88,114.54,114.58,182200.0,88.4297,88.6922,88.4297,88.4606,182200.0
2011-08-10 12:10:00,114.59,114.6,114.4,114.5,34600.0,88.4683,88.476,88.3216,88.3988,34600.0
2011-08-10 12:15:00,114.52,114.9,114.51,114.88,36000.0,88.4143,88.7076,88.4065,88.6922,36000.0
2011-08-10 12:20:00,114.94,114.95,114.43,114.6,141400.0,88.7385,88.7462,88.3448,88.476,141400.0
2011-08-10 12:25:00,114.55,114.57,114.12,114.12,177100.0,88.4374,88.4529,88.1054,88.1054,177100.0
2011-08-10 12:30:00,114.12,114.42,114.06,114.29,39600.0,88.1054,88.3371,88.0591,88.2367,39600.0
2011-08-10 12:35:00,114.33,114.33,113.75,113.86,116600.0,88.2676,88.2676,87.8198,87.9047,116600.0
2011-08-10 12:40:00,113.89,114.06,113.62,113.96,84000.0,87.9279,88.0591,87.7194,87.9819,84000.0
2011-08-10 12:45:00,113.97,114.3,113.97,114.14,45900.0,87.9896,88.2444,87.9896,88.1209,45900.0
2011-08-10 12:50:00,114.24,114.45,114.19,114.41,68500.0,88.1981,88.3602,88.1595,88.3293,68500.0
2011-08-10 12:55:00,114.29,114.78,114.29,114.7,62000.0,88.2367,88.615,88.2367,88.5532,62000.0
2011-08-10 13:00:00,114.66,114.89,114.48,114.89,79500.0,88.5223,88.6999,88.3834,88.6999,79500.0
2011-08-10 13:05:00,114.85,114.89,114.45,114.67,51100.0,88.669,88.6999,88.3602,88.5301,51100.0
2011-08-10 13:10:00,114.76,114.89,114.51,114.59,49500.0,88.5995,88.6999,88.4065,88.4683,49500.0
2011-08-10 13:15:00,114.67,114.76,114.17,114.22,158600.0,88.5301,88.5995,88.144,88.1826,158600.0
2011-08-10 13:20:00,114.13,114.32,113.83,114.19,203200.0,88.1132,88.2598,87.8815,88.1595,203200.0
2011-08-10 13:25:00,114.14,114.68,114.09,114.44,101800.0,88.1209,88.5378,88.0823,88.3525,101800.0
2011-08-10 13:30:00,114.44,114.71,114.2,114.6,79400.0,88.3525,88.5609,88.1672,88.476,79400.0
2011-08-10 13:35:00,114.57,114.79,114.44,114.49,35400.0,88.4529,88.6227,88.3525,88.3911,35400.0
2011-08-10 13:40:00,114.42,114.77,114.36,114.6,62400.0,88.3371,88.6073,88.2907,88.476,62400.0
2011-08-10 13:45:00,114.63,115.32,114.63,115.11,180200.0,88.4992,89.0319,88.4992,88.8698,180200.0
2011-08-10 13:50:00,115.08,115.54,115.06,115.52,226200.0,88.8466,89.2017,88.8312,89.1863,226200.0
2011-08-10 13:55:00,115.54,115.63,115.23,115.61,74800.0,89.2017,89.2712,88.9624,89.2558,74800.0
2011-08-10 14:00:00,115.57,115.6,115.23,115.41,167400.0,89.2249,89.2481,88.9624,89.1014,167400.0
2011-08-10 14:05:00,115.38,116.16,115.38,116.08,177100.0,89.0782,89.6804,89.0782,89.6186,177100.0
2011-08-10 14:10:00,116.12,116.66,116.07,116.41,267400.0,89.6495,90.0664,89.6109,89.8734,267400.0
2011-08-10 14:15:00,116.43,116.53,115.71,116.08,220900.0,89.8889,89.9661,89.333,89.6186,220900.0
2011-08-10 14:20:00,116.03,116.45,115.97,116.24,135800.0,89.58,89.9043,89.5337,89.7422,135800.0
2011-08-10 14:25:00,116.23,116.53,115.94,116.06,127900.0,89.7344,89.9661,89.5106,89.6032,127900.0
2011-08-10 14:30:00,116.02,116.31,115.82,115.82,91200.0,89.5723,89.7962,89.4179,89.4179,91200.0
2011-08-10 14:35:00,115.77,116.0,115.43,115.5,111600.0,89.3793,89.5569,89.1168,89.1709,111600.0
2011-08-10 14:40:00,115.48,115.77,115.48,115.66,200900.0,89.1554,89.3793,89.1554,89.2944,200900.0
2011-08-10 14:45:00,115.66,116.17,115.56,115.75,84900.0,89.2944,89.6881,89.2172,89.3639,84900.0
2011-08-10 14:50:00,115.7,115.71,115.13,115.18,58400.0,89.3253,89.333,88.8852,88.9238,58400.0
2011-08-10 14:55:00,115.17,115.55,115.03,115.04,140900.0,88.9161,89.2095,88.808,88.8157,140900.0
2011-08-10 15:00:00,115.03,115.23,114.86,115.13,134900.0,88.808,88.9624,88.6768,88.8852,134900.0
2011-08-10 15:05:00,115.14,115.27,114.39,114.45,253700.0,88.8929,88.9933,88.3139,88.3602,253700.0
2011-08-10 15:10:00,114.47,114.75,114.19,114.21,114300.0,88.3757,88.5918,88.1595,88.1749,114300.0
2011-08-10 15:15:00,114.23,114.58,114.01,114.4,57300.0,88.1904,88.4606,88.0205,88.3216,57300.0
2011-08-10 15:20:00,114.39,114.83,114.39,114.82,59800.0,88.3139,88.6536,88.3139,88.6459,59800.0
2011-08-10 15:25:00,114.83,115.1,114.16,114.22,132600.0,88.6536,88.862,88.1363,88.1826,132600.0
2011-08-10 15:30:00,114.23,114.24,113.4,113.42,229900.0,88.1904,88.1981,87.5496,87.565,229900.0
2011-08-10 15:35:00,113.43,114.01,113.43,113.96,230900.0,87.5727,88.0205,87.5727,87.9819,230900.0
2011-08-10 15:40:00,113.96,114.41,113.6,113.87,380200.0,87.9819,88.3293,87.704,87.9124,380200.0
2011-08-10 15:45:00,113.79,113.82,113.51,113.72,352400.0,87.8507,87.8738,87.6345,87.7966,352400.0
2011-08-10 15:50:00,113.74,113.77,113.03,113.05,355100.0,87.8121,87.8352,87.2639,87.2794,355100.0
2011-08-10 15:55:00,113.05,113.06,112.36,112.65,734200.0,87.2794,87.2871,86.7466,86.9705,734200.0
2011-08-11 09:30:00,113.65,114.98,113.61,114.65,291100.0,87.7426,88.7694,87.7117,88.5146,291100.0
2011-08-11 09:35:00,114.62,114.91,114.18,114.35,130000.0,88.4915,88.7154,88.1518,88.283,130000.0
2011-08-11 09:40:00,114.36,114.58,113.79,113.84,224500.0,88.2907,88.4606,87.8507,87.8893,224500.0
2011-08-11 09:45:00,113.87,114.46,113.76,113.94,81600.0,87.9124,88.3679,87.8275,87.9665,81600.0
2011-08-11 09:50:00,113.93,113.93,113.39,113.6,196500.0,87.9588,87.9588,87.5418,87.704,196500.0
2011-08-11 09:55:00,113.62,114.18,113.26,113.94,151300.0,87.7194,88.1518,87.4415,87.9665,151300.0
2011-08-11 10:00:00,113.95,114.56,113.89,114.56,146700.0,87.9742,88.4451,87.9279,88.4451,146700.0
2011-08-11 10:05:00,114.51,114.55,114.15,114.46,131200.0,88.4065,88.4374,88.1286,88.3679,131200.0
2011-08-11 10:10:00,114.46,114.46,114.0,114.43,181100.0,88.3679,88.3679,88.0128,88.3448,181100.0
2011-08-11 10:15:00,114.47,115.31,114.45,115.12,158600.0,88.3757,89.0242,88.3602,88.8775,158600.0
2011-08-11 10:20:00,115.14,115.41,114.84,115.31,143200.0,88.8929,89.1014,88.6613,89.0242,143200.0
2011-08-11 10:25:00,115.3,115.52,114.98,115.01,120300.0,89.0164,89.1863,88.7694,88.7926,120300.0
2011-08-11 10:30:00,115.02,115.55,115.02,115.4,289700.0,88.8003,89.2095,88.8003,89.0937,289700.0
2011-08-11 10:35:00,115.33,115.56,114.92,115.51,172000.0,89.0396,89.2172,88.7231,89.1786,172000.0
2011-08-11 10:40:00,115.55,115.66,115.27,115.66,102700.0,89.2095,89.2944,88.9933,89.2944,102700.0
2011-08-11 10:45:00,115.7,116.27,115.53,116.27,127900.0,89.3253,89.7653,89.194,89.7653,127900.0
2011-08-11 10:50:00,116.21,116.36,116.02,116.03,169700.0,89.719,89.8348,89.5723,89.58,169700.0
2011-08-11 10:55:00,115.99,116.12,115.67,115.72,71800.0,89.5492,89.6495,89.3021,89.3407,71800.0
2011-08-11 11:00:00,115.79,116.08,115.67,116.07,125300.0,89.3947,89.6186,89.3021,89.6109,125300.0
2011-08-11 11:05:00,116.09,116.19,115.93,115.93,156900.0,89.6264,89.7036,89.5028,89.5028,156900.0
2011-08-11 11:10:00,115.94,116.04,115.52,115.72,190300.0,89.5106,89.5878,89.1863,89.3407,190300.0
2011-08-11 11:15:00,115.7,115.7,115.38,115.59,125200.0,89.3253,89.3253,89.0782,89.2403,125200.0
2011-08-11 11:20:00,115.7,115.72,115.36,115.46,60200.0,89.3253,89.3407,89.0628,89.14,60200.0
2011-08-11 11:25:00,115.49,115.75,115.2,115.7,63700.0,89.1631,89.3639,88.9392,89.3253,63700.0
2011-08-11 11:30:00,115.69,115.98,115.68,115.68,37700.0,89.3175,89.5414,89.3098,89.3098,37700.0
2011-08-11 11:35:00,115.75,115.75,115.27,115.5,30700.0,89.3639,89.3639,88.9933,89.1709,30700.0
2011-08-11 11:40:00,115.52,115.77,115.46,115.77,42000.0,89.1863,89.3793,89.14,89.3793,42000.0
2011-08-11 11:45:00,115.85,115.89,115.59,115.73,24900.0,89.4411,89.472,89.2403,89.3484,24900.0
2011-08-11 11:50:00,115.69,116.17,115.68,116.1,39500.0,89.3175,89.6881,89.3098,89.6341,39500.0
2011-08-11 11:55:00,116.11,116.11,115.73,115.73,22900.0,89.6418,89.6418,89.3484,89.3484,22900.0
2011-08-11 12:00:00,115.8,115.9,115.54,115.78,100200.0,89.4025,89.4797,89.2017,89.387,100200.0
2011-08-11 12:05:00,115.77,116.05,115.75,115.88,49400.0,89.3793,89.5955,89.3639,89.4642,49400.0
2011-08-11 12:10:00,115.88,115.97,115.59,115.86,23200.0,89.4642,89.5337,89.2403,89.4488,23200.0
2011-08-11 12:15:00,115.87,115.99,115.73,115.76,79000.0,89.4565,89.5492,89.3484,89.3716,79000.0
2011-08-11 12:20:00,115.73,115.88,115.6,115.69,14200.0,89.3484,89.4642,89.2481,89.3175,14200.0
2011-08-11 12:25:00,115.68,115.68,115.46,115.66,19200.0,89.3098,89.3098,89.14,89.2944,19200.0
2011-08-11 12:30:00,115.63,116.07,115.6,116.03,38500.0,89.2712,89.6109,89.2481,89.58,38500.0
2011-08-11 12:35:00,116.04,116.08,115.91,116.08,94400.0,89.5878,89.6186,89.4874,89.6186,94400.0
2011-08-11 12:40:00,116.1,116.39,116.1,116.32,120000.0,89.6341,89.858,89.6341,89.8039,120000.0
2011-08-11 12:45:00,116.4,116.8,116.4,116.54,185900.0,89.8657,90.1745,89.8657,89.9738,185900.0
2011-08-11 12:50:00,116.61,116.67,116.51,116.6,146700.0,90.0278,90.0741,89.9506,90.0201,146700.0
2011-08-11 12:55:00,116.59,117.4,116.57,117.2,838200.0,90.0124,90.6377,89.9969,90.4833,838200.0
2011-08-11 13:00:00,117.22,117.22,116.72,116.78,839300.0,90.4988,90.4988,90.1127,90.1591,839300.0
2011-08-11 13:05:00,116.78,116.9,116.72,116.83,421900.0,90.1591,90.2517,90.1127,90.1977,421900.0
2011-08-11 13:10:00,116.83,117.21,116.83,116.91,163000.0,90.1977,90.491,90.1977,90.2594,163000.0
2011-08-11 13:15:00,117.05,117.11,116.71,116.71,56700.0,90.3675,90.4138,90.105,90.105,56700.0
2011-08-11 13:20:00,116.69,116.92,116.57,116.83,70800.0,90.0896,90.2672,89.9969,90.1977,70800.0
2011-08-11 13:25:00,116.84,117.1,116.74,116.98,67000.0,90.2054,90.4061,90.1282,90.3135,67000.0
2011-08-11 13:30:00,116.97,117.17,116.82,117.1,89100.0,90.3058,90.4602,90.19,90.4061,89100.0
2011-08-11 13:35:00,117.08,117.25,116.85,116.91,211200.0,90.3907,90.5219,90.2131,90.2594,211200.0
2011-08-11 13:40:00,116.9,116.98,116.33,116.4,51400.0,90.2517,90.3135,89.8117,89.8657,51400.0
2011-08-11 13:45:00,116.46,116.59,116.44,116.59,371500.0,89.912,90.0124,89.8966,90.0124,371500.0
2011-08-11 13:50:00,116.6,116.93,116.47,116.81,60500.0,90.0201,90.2749,89.9197,90.1822,60500.0
2011-08-11 13:55:00,116.81,117.09,116.8,117.05,45900.0,90.1822,90.3984,90.1745,90.3675,45900.0
2011-08-11 14:00:00,117.05,117.05,116.88,117.04,13600.0,90.3675,90.3675,90.2363,90.3598,13600.0
2011-08-11 14:05:00,117.0,117.16,116.98,117.09,37100.0,90.3289,90.4524,90.3135,90.3984,37100.0
2011-08-11 14:10:00,117.08,117.57,117.08,117.48,49700.0,90.3907,90.769,90.3907,90.6995,49700.0
2011-08-11 14:15:00,117.58,117.66,117.42,117.42,84200.0,90.7767,90.8385,90.6532,90.6532,84200.0
2011-08-11 14:20:00,117.44,117.85,117.44,117.73,120900.0,90.6686,90.9852,90.6686,90.8925,120900.0
2011-08-11 14:25:00,117.72,117.76,117.51,117.73,140800.0,90.8848,90.9157,90.7227,90.8925,140800.0
2011-08-11 14:30:00,117.78,117.8,117.2,117.21,88000.0,90.9311,90.9466,90.4833,90.491,88000.0
2011-08-11 14:35:00,117.22,117.45,117.19,117.38,75800.0,90.4988,90.6763,90.4756,90.6223,75800.0
2011-08-11 14:40:00,117.37,117.41,117.12,117.37,84900.0,90.6146,90.6455,90.4216,90.6146,84900.0
2011-08-11 14:45:00,117.32,117.54,117.27,117.28,15100.0,90.576,90.7458,90.5374,90.5451,15100.0
2011-08-11 14:50:00,117.26,117.62,117.2,117.6,169800.0,90.5297,90.8076,90.4833,90.7921,169800.0
2011-08-11 14:55:00,117.62,118.0,117.48,117.86,94600.0,90.8076,91.101,90.6995,90.9929,94600.0
2011-08-11 15:00:00,117.86,118.21,117.77,118.2,52100.0,90.9929,91.2631,90.9234,91.2554,52100.0
2011-08-11 15:05:00,118.2,118.41,118.05,118.08,129100.0,91.2554,91.4175,91.1396,91.1627,129100.0
2011-08-11 15:10:00,118.11,118.35,118.08,118.31,13000.0,91.1859,91.3712,91.1627,91.3403,13000.0
2011-08-11 15:15:00,118.31,118.58,118.18,118.47,78900.0,91.3403,91.5487,91.2399,91.4638,78900.0
2011-08-11 15:20:00,118.44,118.7,118.44,118.68,25400.0,91.4407,91.6414,91.4407,91.626,25400.0
2011-08-11 15:25:00,118.68,118.8,118.4,118.59,71200.0,91.626,91.7186,91.4098,91.5565,71200.0
2011-08-11 15:30:00,118.62,118.95,118.47,118.95,108900.0,91.5796,91.8344,91.4638,91.8344,108900.0
2011-08-11 15:35:00,118.95,119.11,118.8,118.9,149300.0,91.8344,91.9579,91.7186,91.7958,149300.0
2011-08-11 15:40:00,118.9,119.2,118.89,119.17,97600.0,91.7958,92.0274,91.7881,92.0043,97600.0
2011-08-11 15:45:00,119.22,119.31,118.75,118.79,279500.0,92.0429,92.1123,91.68,91.7109,279500.0
2011-08-11 15:50:00,118.8,118.83,118.14,118.19,123000.0,91.7186,91.7418,91.209,91.2477,123000.0
2011-08-11 15:55:00,118.22,118.53,117.63,117.74,1259500.0,91.2708,91.5101,90.8153,90.9002,1259500.0
2011-08-12 09:30:00,118.82,119.58,118.7,119.42,283400.0,91.734,92.3208,91.6414,92.1973,283400.0
2011-08-12 09:35:00,119.42,119.42,118.73,119.02,116200.0,92.1973,92.1973,91.6646,91.8884,116200.0
2011-08-12 09:40:00,119.0,119.01,118.69,118.82,220800.0,91.873,91.8807,91.6337,91.734,220800.0
2011-08-12 09:45:00,118.8,119.39,118.76,119.39,182200.0,91.7186,92.1741,91.6877,92.1741,182200.0
2011-08-12 09:50:00,119.24,119.31,118.64,118.88,117800.0,92.0583,92.1123,91.5951,91.7804,117800.0
2011-08-12 09:55:00,118.79,118.79,118.07,118.45,345200.0,91.7109,91.7109,91.155,91.4484,345200.0
2011-08-12 10:00:00,118.44,118.63,117.81,118.08,217500.0,91.4407,91.5873,90.9543,91.1627,217500.0
2011-08-12 10:05:00,118.04,118.32,117.79,117.94,121100.0,91.1318,91.348,90.9388,91.0546,121100.0
2011-08-12 10:10:00,117.99,118.53,117.72,118.47,160700.0,91.0932,91.5101,90.8848,91.4638,160700.0
2011-08-12 10:15:00,118.45,118.61,118.36,118.5,28600.0,91.4484,91.5719,91.3789,91.487,28600.0
2011-08-12 10:20:00,118.54,118.56,118.22,118.38,10600.0,91.5179,91.5333,91.2708,91.3943,10600.0
2011-08-12 10:25:00,118.48,118.8,118.39,118.71,61900.0,91.4715,91.7186,91.4021,91.6491,61900.0
2011-08-12 10:30:00,118.64,118.81,118.51,118.7,39200.0,91.5951,91.7263,91.4947,91.6414,39200.0
2011-08-12 10:35:00,118.72,119.02,118.69,118.92,70500.0,91.6568,91.8884,91.6337,91.8112,70500.0
2011-08-12 10:40:00,118.92,118.92,118.29,118.33,128300.0,91.8112,91.8112,91.3249,91.3557,128300.0
2011-08-12 10:45:00,118.31,118.45,118.12,118.14,47300.0,91.3403,91.4484,91.1936,91.209,47300.0
2011-08-12 10:50:00,118.13,118.23,117.94,118.2,80900.0,91.2013,91.2785,91.0546,91.2554,80900.0
2011-08-12 10:55:00,118.26,118.43,118.04,118.43,66600.0,91.3017,91.4329,91.1318,91.4329,66600.0
2011-08-12 11:00:00,118.41,118.56,118.14,118.14,45000.0,91.4175,91.5333,91.209,91.209,45000.0
2011-08-12 11:05:00,118.12,118.51,118.1,118.43,29100.0,91.1936,91.4947,91.1782,91.4329,29100.0
2011-08-12 11:10:00,118.45,118.66,118.37,118.57,23700.0,91.4484,91.6105,91.3866,91.541,23700.0
2011-08-12 11:15:00,118.54,118.71,118.51,118.54,26800.0,91.5179,91.6491,91.4947,91.5179,26800.0
2011-08-12 11:20:00,118.48,118.48,118.25,118.36,64600.0,91.4715,91.4715,91.294,91.3789,64600.0
2011-08-12 11:25:00,118.41,118.67,118.33,118.59,52500.0,91.4175,91.6182,91.3557,91.5565,52500.0
2011-08-12 11:30:00,118.51,118.88,118.48,118.75,81600.0,91.4947,91.7804,91.4715,91.68,81600.0
2011-08-12 11:35:00,118.76,119.08,118.76,118.97,52400.0,91.6877,91.9348,91.6877,91.8498,52400.0
2011-08-12 11:40:00,118.98,119.25,118.9,119.25,79600.0,91.8576,92.066,91.7958,92.066,79600.0
2011-08-12 11:45:00,119.25,119.53,119.24,119.27,104300.0,92.066,92.2822,92.0583,92.0815,104300.0
2011-08-12 11:50:00,119.29,119.6,119.24,119.55,84800.0,92.0969,92.3362,92.0583,92.2976,84800.0
2011-08-12 11:55:00,119.55,119.61,119.22,119.39,65500.0,92.2976,92.344,92.0429,92.1741,65500.0
2011-08-12 12:00:00,119.42,119.51,119.31,119.41,14000.0,92.1973,92.2667,92.1123,92.1895,14000.0
2011-08-12 12:05:00,119.4,119.44,119.33,119.33,7500.0,92.1818,92.2127,92.1278,92.1278,7500.0
2011-08-12 12:10:00,119.31,119.31,119.1,119.11,9400.0,92.1123,92.1123,91.9502,91.9579,9400.0
2011-08-12 12:15:00,119.1,119.28,119.09,119.27,86100.0,91.9502,92.0892,91.9425,92.0815,86100.0
2011-08-12 12:20:00,119.23,119.24,119.0,119.0,12900.0,92.0506,92.0583,91.873,91.873,12900.0
2011-08-12 12:25:00,119.01,119.07,118.83,119.07,91000.0,91.8807,91.927,91.7418,91.927,91000.0
2011-08-12 12:30:00,119.06,119.09,118.79,119.04,126100.0,91.9193,91.9425,91.7109,91.9039,126100.0
2011-08-12 12:35:00,119.02,119.08,118.73,118.77,32200.0,91.8884,91.9348,91.6646,91.6954,32200.0
2011-08-12 12:40:00,118.79,118.94,118.73,118.9,10000.0,91.7109,91.8267,91.6646,91.7958,10000.0
2011-08-12 12:45:00,118.9,118.95,118.67,118.67,26300.0,91.7958,91.8344,91.6182,91.6182,26300.0
2011-08-12 12:50:00,118.67,118.87,118.67,118.87,35500.0,91.6182,91.7726,91.6182,91.7726,35500.0
2011-08-12 12:55:00,118.83,118.94,118.75,118.93,11100.0,91.7418,91.8267,91.68,91.819,11100.0
2011-08-12 13:00:00,118.92,119.08,118.91,119.03,17200.0,91.8112,91.9348,91.8035,91.8962,17200.0
2011-08-12 13:05:00,119.03,119.11,118.92,118.93,16200.0,91.8962,91.9579,91.8112,91.819,16200.0
2011-08-12 13:10:00,118.93,119.05,118.89,118.89,6400.0,91.819,91.9116,91.7881,91.7881,6400.0
2011-08-12 13:15:00,118.89,118.96,118.87,118.94,2800.0,91.7881,91.8421,91.7726,91.8267,2800.0
2011-08-12 13:20:00,118.93,119.03,118.75,118.77,59300.0,91.819,91.8962,91.68,91.6954,59300.0
2011-08-12 13:25:00,118.74,118.92,118.74,118.9,7100.0,91.6723,91.8112,91.6723,91.7958,7100.0
2011-08-12 13:30:00,118.88,118.9,118.8,118.85,10000.0,91.7804,91.7958,91.7186,91.7572,10000.0
2011-08-12 13:35:00,118.88,119.08,118.86,119.03,26100.0,91.7804,91.9348,91.7649,91.8962,26100.0
2011-08-12 13:40:00,119.06,119.27,119.06,119.17,48700.0,91.9193,92.0815,91.9193,92.0043,48700.0
2011-08-12 13:45:00,119.19,119.29,119.17,119.21,28000.0,92.0197,92.0969,92.0043,92.0351,28000.0
2011-08-12 13:50:00,119.21,119.27,119.18,119.23,41100.0,92.0351,92.0815,92.012,92.0506,41100.0
2011-08-12 13:55:00,119.22,119.23,119.11,119.23,10100.0,92.0429,92.0506,91.9579,92.0506,10100.0
2011-08-12 14:00:00,119.21,119.32,119.21,119.26,17300.0,92.0351,92.1201,92.0351,92.0737,17300.0
2011-08-12 14:05:00,119.26,119.33,119.25,119.33,20000.0,92.0737,92.1278,92.066,92.1278,20000.0
2011-08-12 14:10:00,119.32,119.33,118.85,119.04,45400.0,92.1201,92.1278,91.7572,91.9039,45400.0
2011-08-12 14:15:00,119.03,119.12,118.6,118.75,112800.0,91.8962,91.9656,91.5642,91.68,112800.0
2011-08-12 14:20:00,118.76,118.76,118.28,118.45,35000.0,91.6877,91.6877,91.3171,91.4484,35000.0
2011-08-12 14:25:00,118.45,118.72,118.42,118.59,39200.0,91.4484,91.6568,91.4252,91.5565,39200.0
2011-08-12 14:30:00,118.53,118.67,118.42,118.49,29800.0,91.5101,91.6182,91.4252,91.4793,29800.0
2011-08-12 14:35:00,118.56,118.58,118.25,118.26,39100.0,91.5333,91.5487,91.294,91.3017,39100.0
2011-08-12 14:40:00,118.23,118.56,118.19,118.55,44200.0,91.2785,91.5333,91.2477,91.5256,44200.0
2011-08-12 14:45:00,118.52,118.74,118.5,118.67,53700.0,91.5024,91.6723,91.487,91.6182,53700.0
2011-08-12 14:50:00,118.58,118.58,118.38,118.54,44600.0,91.5487,91.5487,91.3943,91.5179,44600.0
2011-08-12 14:55:00,118.6,118.7,118.48,118.6,92700.0,91.5642,91.6414,91.4715,91.5642,92700.0
2011-08-12 15:00:00,118.58,118.87,118.58,118.69,18100.0,91.5487,91.7726,91.5487,91.6337,18100.0
2011-08-12 15:05:00,118.73,118.86,118.5,118.5,45400.0,91.6646,91.7649,91.487,91.487,45400.0
2011-08-12 15:10:00,118.53,118.69,118.44,118.47,40000.0,91.5101,91.6337,91.4407,91.4638,40000.0
2011-08-12 15:15:00,118.5,118.58,118.44,118.47,23400.0,91.487,91.5487,91.4407,91.4638,23400.0
2011-08-12 15:20:00,118.48,118.73,118.48,118.62,135900.0,91.4715,91.6646,91.4715,91.5796,135900.0
2011-08-12 15:25:00,118.65,118.66,118.42,118.47,25000.0,91.6028,91.6105,91.4252,91.4638,25000.0
2011-08-12 15:30:00,118.48,118.5,118.05,118.2,123900.0,91.4715,91.487,91.1396,91.2554,123900.0
2011-08-12 15:35:00,118.2,118.39,118.2,118.36,40600.0,91.2554,91.4021,91.2554,91.3789,40600.0
2011-08-12 15:40:00,118.36,118.51,118.33,118.41,24400.0,91.3789,91.4947,91.3557,91.4175,24400.0
2011-08-12 15:45:00,118.44,118.49,118.25,118.39,79300.0,91.4407,91.4793,91.294,91.4021,79300.0
2011-08-12 15:50:00,118.42,118.47,118.35,118.36,54600.0,91.4252,91.4638,91.3712,91.3789,54600.0
2011-08-12 15:55:00,118.38,118.59,118.38,118.57,192700.0,91.3943,91.5565,91.3943,91.541,192700.0
2011-08-15 09:30:00,119.61,119.91,119.54,119.77,106200.0,92.344,92.5756,92.2899,92.4675,106200.0
2011-08-15 09:35:00,119.76,120.06,119.72,120.03,105600.0,92.4598,92.6914,92.4289,92.6682,105600.0
2011-08-15 09:40:00,120.02,120.25,119.98,120.15,128300.0,92.6605,92.8381,92.6296,92.7609,128300.0
2011-08-15 09:45:00,120.16,120.22,119.97,120.15,68900.0,92.7686,92.8149,92.6219,92.7609,68900.0
2011-08-15 09:50:00,120.16,120.31,119.95,120.0,80700.0,92.7686,92.8844,92.6064,92.645,80700.0
2011-08-15 09:55:00,120.0,120.12,119.92,120.07,32600.0,92.645,92.7377,92.5833,92.6991,32600.0
2011-08-15 10:00:00,120.07,120.31,119.94,119.95,32700.0,92.6991,92.8844,92.5987,92.6064,32700.0
2011-08-15 10:05:00,119.97,120.15,119.92,120.09,41000.0,92.6219,92.7609,92.5833,92.7145,41000.0
2011-08-15 10:10:00,120.08,120.36,120.08,120.32,21200.0,92.7068,92.923,92.7068,92.8921,21200.0
2011-08-15 10:15:00,120.36,120.52,120.36,120.47,25400.0,92.923,93.0465,92.923,93.0079,25400.0
2011-08-15 10:20:00,120.49,120.61,120.4,120.59,40200.0,93.0233,93.116,92.9539,93.1006,40200.0
2011-08-15 10:25:00,120.62,120.64,120.44,120.54,48000.0,93.1237,93.1392,92.9847,93.0619,48000.0
2011-08-15 10:30:00,120.58,120.66,120.43,120.43,8500.0,93.0928,93.1546,92.977,92.977,8500.0
2011-08-15 10:35:00,120.44,120.55,120.41,120.51,24800.0,92.9847,93.0697,92.9616,93.0388,24800.0
2011-08-15 10:40:00,120.44,120.47,120.26,120.27,97100.0,92.9847,93.0079,92.8458,92.8535,97100.0
2011-08-15 10:45:00,120.25,120.35,120.24,120.3,26300.0,92.8381,92.9153,92.8303,92.8767,26300.0
2011-08-15 10:50:00,120.35,120.46,120.2,120.2,28700.0,92.9153,93.0002,92.7995,92.7995,28700.0
2011-08-15 10:55:00,120.23,120.27,120.06,120.1,40800.0,92.8226,92.8535,92.6914,92.7223,40800.0
2011-08-15 11:00:00,120.12,120.23,120.12,120.15,43600.0,92.7377,92.8226,92.7377,92.7609,43600.0
2011-08-15 11:05:00,120.14,120.23,119.99,120.03,18400.0,92.7531,92.8226,92.6373,92.6682,18400.0
2011-08-15 11:10:00,120.05,120.08,119.96,120.05,9000.0,92.6836,92.7068,92.6142,92.6836,9000.0
2011-08-15 11:15:00,119.97,119.97,119.64,119.68,31600.0,92.6219,92.6219,92.3671,92.398,31600.0
2011-08-15 11:20:00,119.68,119.82,119.68,119.76,41700.0,92.398,92.5061,92.398,92.4598,41700.0
2011-08-15 11:25:00,119.76,119.76,119.56,119.74,25300.0,92.4598,92.4598,92.3053,92.4443,25300.0
2011-08-15 11:30:00,119.72,119.74,119.42,119.55,84700.0,92.4289,92.4443,92.1973,92.2976,84700.0
2011-08-15 11:35:00,119.52,119.63,119.51,119.62,114500.0,92.2745,92.3594,92.2667,92.3517,114500.0
2011-08-15 11:40:00,119.6,119.79,119.6,119.75,246400.0,92.3362,92.4829,92.3362,92.452,246400.0
2011-08-15 11:45:00,119.75,119.84,119.75,119.8,96200.0,92.452,92.5215,92.452,92.4906,96200.0
2011-08-15 11:50:00,119.81,119.96,119.8,119.91,29600.0,92.4984,92.6142,92.4906,92.5756,29600.0
2011-08-15 11:55:00,119.93,119.94,119.82,119.82,13600.0,92.591,92.5987,92.5061,92.5061,13600.0
2011-08-15 12:00:00,119.84,120.07,119.84,120.07,36200.0,92.5215,92.6991,92.5215,92.6991,36200.0
2011-08-15 12:05:00,120.06,120.1,119.78,119.81,41500.0,92.6914,92.7223,92.4752,92.4984,41500.0
2011-08-15 12:10:00,119.84,119.94,119.8,119.87,15900.0,92.5215,92.5987,92.4906,92.5447,15900.0
2011-08-15 12:15:00,119.86,119.94,119.85,119.94,6700.0,92.537,92.5987,92.5292,92.5987,6700.0
2011-08-15 12:20:00,119.95,120.03,119.89,119.92,24600.0,92.6064,92.6682,92.5601,92.5833,24600.0
2011-08-15 12:25:00,119.93,120.04,119.89,120.0,21100.0,92.591,92.6759,92.5601,92.645,21100.0
2011-08-15 12:30:00,120.01,120.06,119.98,119.99,44000.0,92.6528,92.6914,92.6296,92.6373,44000.0
2011-08-15 12:35:00,119.97,120.08,119.91,120.08,24600.0,92.6219,92.7068,92.5756,92.7068,24600.0
2011-08-15 12:40:00,120.08,120.21,120.08,120.19,54800.0,92.7068,92.8072,92.7068,92.7917,54800.0
2011-08-15 12:45:00,120.2,120.26,120.12,120.18,53200.0,92.7995,92.8458,92.7377,92.784,53200.0
2011-08-15 12:50:00,120.19,120.41,120.19,120.32,65100.0,92.7917,92.9616,92.7917,92.8921,65100.0
2011-08-15 12:55:00,120.34,120.37,120.32,120.35,9500.0,92.9075,92.9307,92.8921,92.9153,9500.0
2011-08-15 13:00:00,120.36,120.51,120.33,120.37,68000.0,92.923,93.0388,92.8998,92.9307,68000.0
2011-08-15 13:05:00,120.36,120.39,120.25,120.38,10500.0,92.923,92.9461,92.8381,92.9384,10500.0
2011-08-15 13:10:00,120.37,120.37,120.04,120.13,47100.0,92.9307,92.9307,92.6759,92.7454,47100.0
2011-08-15 13:15:00,120.14,120.28,120.14,120.18,30800.0,92.7531,92.8612,92.7531,92.784,30800.0
2011-08-15 13:20:00,120.19,120.28,120.15,120.2,29200.0,92.7917,92.8612,92.7609,92.7995,29200.0
2011-08-15 13:25:00,120.25,120.35,120.25,120.28,29800.0,92.8381,92.9153,92.8381,92.8612,29800.0
2011-08-15 13:30:00,120.31,120.33,120.14,120.3,25300.0,92.8844,92.8998,92.7531,92.8767,25300.0
2011-08-15 13:35:00,120.32,120.4,120.21,120.25,38400.0,92.8921,92.9539,92.8072,92.8381,38400.0
2011-08-15 13:40:00,120.26,120.32,120.19,120.32,160600.0,92.8458,92.8921,92.7917,92.8921,160600.0
2011-08-15 13:45:00,120.38,120.39,120.23,120.24,60700.0,92.9384,92.9461,92.8226,92.8303,60700.0
2011-08-15 13:50:00,120.26,120.43,120.19,120.36,67500.0,92.8458,92.977,92.7917,92.923,67500.0
2011-08-15 13:55:00,120.35,120.45,120.33,120.41,79700.0,92.9153,92.9925,92.8998,92.9616,79700.0
2011-08-15 14:00:00,120.41,120.57,120.38,120.57,37000.0,92.9616,93.0851,92.9384,93.0851,37000.0
2011-08-15 14:05:00,120.57,120.58,120.46,120.52,29000.0,93.0851,93.0928,93.0002,93.0465,29000.0
2011-08-15 14:10:00,120.54,120.54,120.43,120.53,69700.0,93.0619,93.0619,92.977,93.0542,69700.0
2011-08-15 14:15:00,120.54,120.6,120.52,120.57,27800.0,93.0619,93.1083,93.0465,93.0851,27800.0
2011-08-15 14:20:00,120.56,120.77,120.56,120.68,135900.0,93.0774,93.2395,93.0774,93.17,135900.0
2011-08-15 14:25:00,120.66,120.8,120.63,120.74,31400.0,93.1546,93.2627,93.1314,93.2164,31400.0
2011-08-15 14:30:00,120.76,120.84,120.53,120.58,99900.0,93.2318,93.2936,93.0542,93.0928,99900.0
2011-08-15 14:35:00,120.58,120.64,120.5,120.51,49800.0,93.0928,93.1392,93.0311,93.0388,49800.0
2011-08-15 14:40:00,120.51,120.72,120.51,120.64,39200.0,93.0388,93.2009,93.0388,93.1392,39200.0
2011-08-15 14:45:00,120.61,120.79,120.61,120.76,18500.0,93.116,93.255,93.116,93.2318,18500.0
2011-08-15 14:50:00,120.73,120.8,120.61,120.63,48100.0,93.2086,93.2627,93.116,93.1314,48100.0
2011-08-15 14:55:00,120.64,120.76,120.61,120.76,25200.0,93.1392,93.2318,93.116,93.2318,25200.0
2011-08-15 15:00:00,120.78,120.8,120.67,120.8,14600.0,93.2472,93.2627,93.1623,93.2627,14600.0
2011-08-15 15:05:00,120.82,120.86,120.78,120.86,15800.0,93.2781,93.309,93.2472,93.309,15800.0
2011-08-15 15:10:00,120.85,120.85,120.7,120.79,33300.0,93.3013,93.3013,93.1855,93.255,33300.0
2011-08-15 15:15:00,120.81,120.82,120.71,120.77,18500.0,93.2704,93.2781,93.1932,93.2395,18500.0
2011-08-15 15:20:00,120.78,120.95,120.67,120.67,110200.0,93.2472,93.3785,93.1623,93.1623,110200.0
2011-08-15 15:25:00,120.66,120.79,120.57,120.62,37900.0,93.1546,93.255,93.0851,93.1237,37900.0
2011-08-15 15:30:00,120.65,120.82,120.59,120.76,37000.0,93.1469,93.2781,93.1006,93.2318,37000.0
2011-08-15 15:35:00,120.75,120.85,120.72,120.79,52000.0,93.2241,93.3013,93.2009,93.255,52000.0
2011-08-15 15:40:00,120.79,120.87,120.75,120.87,42200.0,93.255,93.3167,93.2241,93.3167,42200.0
2011-08-15 15:45:00,120.9,121.0,120.83,120.9,82700.0,93.3399,93.4171,93.2858,93.3399,82700.0
2011-08-15 15:50:00,120.91,121.02,120.85,120.92,39100.0,93.3476,93.4325,93.3013,93.3553,39100.0
2011-08-15 15:55:00,120.96,121.15,120.93,121.09,71700.0,93.3862,93.5329,93.363,93.4866,71700.0
2011-08-16 09:30:00,119.94,119.94,119.66,119.79,235900.0,92.5987,92.5987,92.3826,92.4829,235900.0
2011-08-16 09:35:00,119.8,120.24,119.8,120.13,63500.0,92.4906,92.8303,92.4906,92.7454,63500.0
2011-08-16 09:40:00,120.14,120.16,119.95,119.99,66500.0,92.7531,92.7686,92.6064,92.6373,66500.0
2011-08-16 09:45:00,119.88,119.88,119.57,119.57,83400.0,92.5524,92.5524,92.3131,92.3131,83400.0
2011-08-16 09:50:00,119.58,119.66,119.4,119.6,43800.0,92.3208,92.3826,92.1818,92.3362,43800.0
2011-08-16 09:55:00,119.6,119.87,119.58,119.64,69100.0,92.3362,92.5447,92.3208,92.3671,69100.0
2011-08-16 10:00:00,119.63,119.98,119.62,119.77,77700.0,92.3594,92.6296,92.3517,92.4675,77700.0
2011-08-16 10:05:00,119.8,119.8,119.59,119.68,47900.0,92.4906,92.4906,92.3285,92.398,47900.0
2011-08-16 10:10:00,119.71,119.85,119.69,119.8,50400.0,92.4212,92.5292,92.4057,92.4906,50400.0
2011-08-16 10:15:00,119.82,120.04,119.77,119.99,105100.0,92.5061,92.6759,92.4675,92.6373,105100.0
2011-08-16 10:20:00,119.98,120.11,119.92,120.1,37500.0,92.6296,92.73,92.5833,92.7223,37500.0
2011-08-16 10:25:00,120.14,120.35,120.06,120.31,47600.0,92.7531,92.9153,92.6914,92.8844,47600.0
2011-08-16 10:30:00,120.32,120.33,120.13,120.27,25100.0,92.8921,92.8998,92.7454,92.8535,25100.0
2011-08-16 10:35:00,120.25,120.37,120.19,120.3,43300.0,92.8381,92.9307,92.7917,92.8767,43300.0
2011-08-16 10:40:00,120.31,120.38,120.09,120.12,49000.0,92.8844,92.9384,92.7145,92.7377,49000.0
2011-08-16 10:45:00,120.13,120.36,120.0,120.35,68600.0,92.7454,92.923,92.645,92.9153,68600.0
2011-08-16 10:50:00,120.32,120.43,120.25,120.38,66100.0,92.8921,92.977,92.8381,92.9384,66100.0
2011-08-16 10:55:00,120.41,120.53,120.37,120.53,89300.0,92.9616,93.0542,92.9307,93.0542,89300.0
2011-08-16 11:00:00,120.51,120.52,120.24,120.35,35800.0,93.0388,93.0465,92.8303,92.9153,35800.0
2011-08-16 11:05:00,120.31,120.48,120.21,120.23,52800.0,92.8844,93.0156,92.8072,92.8226,52800.0
2011-08-16 11:10:00,120.2,120.34,120.13,120.21,85600.0,92.7995,92.9075,92.7454,92.8072,85600.0
2011-08-16 11:15:00,120.24,120.24,120.09,120.12,11900.0,92.8303,92.8303,92.7145,92.7377,11900.0
2011-08-16 11:20:00,120.14,120.22,120.08,120.19,14200.0,92.7531,92.8149,92.7068,92.7917,14200.0
2011-08-16 11:25:00,120.27,120.42,120.18,120.39,51500.0,92.8535,92.9693,92.784,92.9461,51500.0
2011-08-16 11:30:00,120.38,120.41,120.21,120.25,47900.0,92.9384,92.9616,92.8072,92.8381,47900.0
2011-08-16 11:35:00,120.3,120.44,120.3,120.41,7700.0,92.8767,92.9847,92.8767,92.9616,7700.0
2011-08-16 11:40:00,120.41,120.69,120.39,120.68,40100.0,92.9616,93.1778,92.9461,93.17,40100.0
2011-08-16 11:45:00,120.72,120.74,120.63,120.67,7900.0,93.2009,93.2164,93.1314,93.1623,7900.0
2011-08-16 11:50:00,120.7,120.72,120.61,120.67,12300.0,93.1855,93.2009,93.116,93.1623,12300.0
2011-08-16 11:55:00,120.67,120.68,120.55,120.61,17600.0,93.1623,93.17,93.0697,93.116,17600.0
2011-08-16 12:00:00,120.65,120.7,120.55,120.56,11500.0,93.1469,93.1855,93.0697,93.0774,11500.0
2011-08-16 12:05:00,120.51,120.93,120.42,120.93,41100.0,93.0388,93.363,92.9693,93.363,41100.0
2011-08-16 12:10:00,120.93,121.1,120.14,120.63,315700.0,93.363,93.4943,92.7531,93.1314,315700.0
2011-08-16 12:15:00,120.61,120.8,120.33,120.44,170100.0,93.116,93.2627,92.8998,92.9847,170100.0
2011-08-16 12:20:00,120.4,120.71,120.25,120.38,83300.0,92.9539,93.1932,92.8381,92.9384,83300.0
2011-08-16 12:25:00,120.37,120.43,119.71,119.82,163500.0,92.9307,92.977,92.4212,92.5061,163500.0
2011-08-16 12:30:00,119.82,119.94,119.57,119.86,118500.0,92.5061,92.5987,92.3131,92.537,118500.0
2011-08-16 12:35:00,119.89,120.07,119.85,119.94,36900.0,92.5601,92.6991,92.5292,92.5987,36900.0
2011-08-16 12:40:00,119.91,120.11,119.83,119.96,48900.0,92.5756,92.73,92.5138,92.6142,48900.0
2011-08-16 12:45:00,119.94,120.0,119.46,119.69,96900.0,92.5987,92.645,92.2281,92.4057,96900.0
2011-08-16 12:50:00,119.66,119.81,119.54,119.68,66400.0,92.3826,92.4984,92.2899,92.398,66400.0
2011-08-16 12:55:00,119.74,119.75,119.45,119.55,121000.0,92.4443,92.452,92.2204,92.2976,121000.0
2011-08-16 13:00:00,119.52,119.54,119.03,119.15,70700.0,92.2745,92.2899,91.8962,91.9888,70700.0
2011-08-16 13:05:00,119.16,119.18,118.73,119.08,109600.0,91.9965,92.012,91.6646,91.9348,109600.0
2011-08-16 13:10:00,119.05,119.26,118.99,119.14,89000.0,91.9116,92.0737,91.8653,91.9811,89000.0
2011-08-16 13:15:00,119.14,119.29,119.08,119.18,71600.0,91.9811,92.0969,91.9348,92.012,71600.0
2011-08-16 13:20:00,119.18,119.41,118.99,119.41,52800.0,92.012,92.1895,91.8653,92.1895,52800.0
2011-08-16 13:25:00,119.39,119.43,119.19,119.2,26300.0,92.1741,92.205,92.0197,92.0274,26300.0
2011-08-16 13:30:00,119.22,119.52,119.1,119.41,13000.0,92.0429,92.2745,91.9502,92.1895,13000.0
2011-08-16 13:35:00,119.47,119.49,119.26,119.31,47900.0,92.2359,92.2513,92.0737,92.1123,47900.0
2011-08-16 13:40:00,119.3,119.42,119.23,119.29,26000.0,92.1046,92.1973,92.0506,92.0969,26000.0
2011-08-16 13:45:00,119.27,119.47,119.22,119.43,31400.0,92.0815,92.2359,92.0429,92.205,31400.0
2011-08-16 13:50:00,119.42,119.83,119.42,119.76,151000.0,92.1973,92.5138,92.1973,92.4598,151000.0
2011-08-16 13:55:00,119.8,119.8,119.68,119.68,19800.0,92.4906,92.4906,92.398,92.398,19800.0
2011-08-16 14:00:00,119.68,120.06,119.65,119.92,68600.0,92.398,92.6914,92.3748,92.5833,68600.0
2011-08-16 14:05:00,119.92,120.01,119.89,119.95,71800.0,92.5833,92.6528,92.5601,92.6064,71800.0
2011-08-16 14:10:00,119.96,120.21,119.96,120.16,18700.0,92.6142,92.8072,92.6142,92.7686,18700.0
2011-08-16 14:15:00,120.2,120.21,119.94,119.99,33100.0,92.7995,92.8072,92.5987,92.6373,33100.0
2011-08-16 14:20:00,120.05,120.07,119.79,119.8,26300.0,92.6836,92.6991,92.4829,92.4906,26300.0
2011-08-16 14:25:00,119.77,119.85,119.74,119.83,38000.0,92.4675,92.5292,92.4443,92.5138,38000.0
2011-08-16 14:30:00,119.83,119.91,119.62,119.68,21100.0,92.5138,92.5756,92.3517,92.398,21100.0
2011-08-16 14:35:00,119.74,119.76,119.47,119.55,33300.0,92.4443,92.4598,92.2359,92.2976,33300.0
2011-08-16 14:40:00,119.55,119.7,119.55,119.7,31300.0,92.2976,92.4134,92.2976,92.4134,31300.0
2011-08-16 14:45:00,119.74,119.78,119.62,119.74,18100.0,92.4443,92.4752,92.3517,92.4443,18100.0
2011-08-16 14:50:00,119.79,119.79,119.4,119.51,27000.0,92.4829,92.4829,92.1818,92.2667,27000.0
2011-08-16 14:55:00,119.51,119.55,119.36,119.43,37000.0,92.2667,92.2976,92.1509,92.205,37000.0
2011-08-16 15:00:00,119.4,119.62,119.4,119.54,17300.0,92.1818,92.3517,92.1818,92.2899,17300.0
2011-08-16 15:05:00,119.58,119.85,119.58,119.85,33000.0,92.3208,92.5292,92.3208,92.5292,33000.0
2011-08-16 15:10:00,119.88,119.93,119.76,119.76,22800.0,92.5524,92.591,92.4598,92.4598,22800.0
2011-08-16 15:15:00,119.75,120.07,119.69,120.07,41600.0,92.452,92.6991,92.4057,92.6991,41600.0
2011-08-16 15:20:00,120.1,120.12,119.91,120.12,66300.0,92.7223,92.7377,92.5756,92.7377,66300.0
2011-08-16 15:25:00,120.14,120.5,120.11,120.5,402100.0,92.7531,93.0311,92.73,93.0311,402100.0
2011-08-16 15:30:00,120.5,120.5,120.26,120.32,184000.0,93.0311,93.0311,92.8458,92.8921,184000.0
2011-08-16 15:35:00,120.33,120.41,120.3,120.32,22500.0,92.8998,92.9616,92.8767,92.8921,22500.0
2011-08-16 15:40:00,120.33,120.49,120.2,120.47,42200.0,92.8998,93.0233,92.7995,93.0079,42200.0
2011-08-16 15:45:00,120.47,120.54,120.02,120.24,245200.0,93.0079,93.0619,92.6605,92.8303,245200.0
2011-08-16 15:50:00,120.23,120.23,119.95,120.01,78000.0,92.8226,92.8226,92.6064,92.6528,78000.0
2011-08-16 15:55:00,120.01,120.01,119.87,119.99,125900.0,92.6528,92.6528,92.5447,92.6373,125900.0
2011-08-17 09:30:00,120.65,120.89,120.49,120.83,109500.0,93.1469,93.3322,93.0233,93.2858,109500.0
2011-08-17 09:35:00,120.85,121.1,120.85,120.96,48500.0,93.3013,93.4943,93.3013,93.3862,48500.0
2011-08-17 09:40:00,120.96,121.04,120.89,120.96,30000.0,93.3862,93.448,93.3322,93.3862,30000.0
2011-08-17 09:45:00,120.98,121.4,120.98,121.3,82700.0,93.4016,93.7259,93.4016,93.6487,82700.0
2011-08-17 09:50:00,121.31,121.57,121.24,121.51,60900.0,93.6564,93.8572,93.6024,93.8108,60900.0
2011-08-17 09:55:00,121.52,121.59,121.39,121.42,29800.0,93.8186,93.8726,93.7182,93.7413,29800.0
2011-08-17 10:00:00,121.42,121.47,121.24,121.26,46300.0,93.7413,93.7799,93.6024,93.6178,46300.0
2011-08-17 10:05:00,121.24,121.35,121.19,121.28,28900.0,93.6024,93.6873,93.5638,93.6333,28900.0
2011-08-17 10:10:00,121.31,121.46,121.21,121.41,40700.0,93.6564,93.7722,93.5792,93.7336,40700.0
2011-08-17 10:15:00,121.42,121.57,121.38,121.56,50200.0,93.7413,93.8572,93.7105,93.8494,50200.0
2011-08-17 10:20:00,121.53,121.61,121.33,121.4,32000.0,93.8263,93.888,93.6719,93.7259,32000.0
2011-08-17 10:25:00,121.39,121.62,121.39,121.62,10100.0,93.7182,93.8958,93.7182,93.8958,10100.0
2011-08-17 10:30:00,121.58,121.59,121.2,121.29,25000.0,93.8649,93.8726,93.5715,93.641,25000.0
2011-08-17 10:35:00,121.31,121.36,121.21,121.28,9400.0,93.6564,93.695,93.5792,93.6333,9400.0
2011-08-17 10:40:00,121.28,121.43,121.23,121.3,11500.0,93.6333,93.7491,93.5947,93.6487,11500.0
2011-08-17 10:45:00,121.28,121.28,121.15,121.27,63200.0,93.6333,93.6333,93.5329,93.6255,63200.0
2011-08-17 10:50:00,121.27,121.35,120.94,121.01,65500.0,93.6255,93.6873,93.3708,93.4248,65500.0
2011-08-17 10:55:00,121.05,121.08,120.77,120.78,57300.0,93.4557,93.4789,93.2395,93.2472,57300.0
2011-08-17 11:00:00,120.79,120.95,120.78,120.94,75400.0,93.255,93.3785,93.2472,93.3708,75400.0
2011-08-17 11:05:00,120.96,121.02,120.93,120.96,30300.0,93.3862,93.4325,93.363,93.3862,30300.0
2011-08-17 11:10:00,120.97,121.15,120.94,121.06,26500.0,93.3939,93.5329,93.3708,93.4634,26500.0
2011-08-17 11:15:00,121.06,121.09,120.78,120.79,68700.0,93.4634,93.4866,93.2472,93.255,68700.0
2011-08-17 11:20:00,120.78,120.85,120.76,120.76,21200.0,93.2472,93.3013,93.2318,93.2318,21200.0
2011-08-17 11:25:00,120.74,120.74,120.59,120.72,35300.0,93.2164,93.2164,93.1006,93.2009,35300.0
2011-08-17 11:30:00,120.68,120.83,120.53,120.56,30500.0,93.17,93.2858,93.0542,93.0774,30500.0
2011-08-17 11:35:00,120.53,120.61,120.42,120.5,29400.0,93.0542,93.116,92.9693,93.0311,29400.0
2011-08-17 11:40:00,120.48,120.58,120.25,120.35,105900.0,93.0156,93.0928,92.8381,92.9153,105900.0
2011-08-17 11:45:00,120.36,120.48,120.33,120.41,62400.0,92.923,93.0156,92.8998,92.9616,62400.0
2011-08-17 11:50:00,120.41,120.51,120.33,120.33,21400.0,92.9616,93.0388,92.8998,92.8998,21400.0
2011-08-17 11:55:00,120.32,120.32,120.02,120.13,52100.0,92.8921,92.8921,92.6605,92.7454,52100.0
2011-08-17 12:00:00,120.11,120.26,120.03,120.06,71100.0,92.73,92.8458,92.6682,92.6914,71100.0
2011-08-17 12:05:00,120.06,120.1,119.66,119.79,190200.0,92.6914,92.7223,92.3826,92.4829,190200.0
2011-08-17 12:10:00,119.8,119.86,119.68,119.86,22200.0,92.4906,92.537,92.398,92.537,22200.0
2011-08-17 12:15:00,119.85,119.97,119.81,119.82,10600.0,92.5292,92.6219,92.4984,92.5061,10600.0
2011-08-17 12:20:00,119.85,119.98,119.84,119.98,7000.0,92.5292,92.6296,92.5215,92.6296,7000.0
2011-08-17 12:25:00,119.92,120.04,119.85,120.04,13200.0,92.5833,92.6759,92.5292,92.6759,13200.0
2011-08-17 12:30:00,120.04,120.17,120.04,120.17,26600.0,92.6759,92.7763,92.6759,92.7763,26600.0
2011-08-17 12:35:00,120.22,120.26,120.1,120.18,43600.0,92.8149,92.8458,92.7223,92.784,43600.0
2011-08-17 12:40:00,120.18,120.27,120.18,120.23,4000.0,92.784,92.8535,92.784,92.8226,4000.0
2011-08-17 12:45:00,120.18,120.19,120.02,120.13,89100.0,92.784,92.7917,92.6605,92.7454,89100.0
2011-08-17 12:50:00,120.17,120.26,119.91,119.94,34300.0,92.7763,92.8458,92.5756,92.5987,34300.0
2011-08-17 12:55:00,119.92,119.92,119.64,119.8,21300.0,92.5833,92.5833,92.3671,92.4906,21300.0
2011-08-17 13:00:00,119.81,119.81,119.54,119.73,78500.0,92.4984,92.4984,92.2899,92.4366,78500.0
2011-08-17 13:05:00,119.73,119.78,119.54,119.78,58700.0,92.4366,92.4752,92.2899,92.4752,58700.0
2011-08-17 13:10:00,119.81,119.96,119.72,119.83,19600.0,92.4984,92.6142,92.4289,92.5138,19600.0
2011-08-17 13:15:00,119.83,119.93,119.8,119.88,7200.0,92.5138,92.591,92.4906,92.5524,7200.0
2011-08-17 13:20:00,119.89,119.96,119.56,119.67,39000.0,92.5601,92.6142,92.3053,92.3903,39000.0
2011-08-17 13:25:00,119.63,119.65,119.43,119.6,36700.0,92.3594,92.3748,92.205,92.3362,36700.0
2011-08-17 13:30:00,119.65,119.71,119.46,119.46,12700.0,92.3748,92.4212,92.2281,92.2281,12700.0
2011-08-17 13:35:00,119.47,119.55,119.44,119.5,57900.0,92.2359,92.2976,92.2127,92.259,57900.0
2011-08-17 13:40:00,119.46,119.46,119.14,119.27,124200.0,92.2281,92.2281,91.9811,92.0815,124200.0
2011-08-17 13:45:00,119.28,119.45,119.25,119.45,16300.0,92.0892,92.2204,92.066,92.2204,16300.0
2011-08-17 13:50:00,119.44,119.64,119.36,119.63,21300.0,92.2127,92.3671,92.1509,92.3594,21300.0
2011-08-17 13:55:00,119.64,119.65,119.44,119.52,25400.0,92.3671,92.3748,92.2127,92.2745,25400.0
2011-08-17 14:00:00,119.54,119.76,119.54,119.66,10900.0,92.2899,92.4598,92.2899,92.3826,10900.0
2011-08-17 14:05:00,119.65,119.72,119.58,119.72,24300.0,92.3748,92.4289,92.3208,92.4289,24300.0
2011-08-17 14:10:00,119.7,119.91,119.7,119.83,7300.0,92.4134,92.5756,92.4134,92.5138,7300.0
2011-08-17 14:15:00,119.82,119.92,119.72,119.92,14100.0,92.5061,92.5833,92.4289,92.5833,14100.0
2011-08-17 14:20:00,119.95,120.01,119.81,119.89,37000.0,92.6064,92.6528,92.4984,92.5601,37000.0
2011-08-17 14:25:00,119.91,119.91,119.67,119.72,11100.0,92.5756,92.5756,92.3903,92.4289,11100.0
2011-08-17 14:30:00,119.73,119.84,119.67,119.67,6900.0,92.4366,92.5215,92.3903,92.3903,6900.0
2011-08-17 14:35:00,119.64,119.66,119.54,119.55,32200.0,92.3671,92.3826,92.2899,92.2976,32200.0
2011-08-17 14:40:00,119.51,119.81,119.49,119.73,22000.0,92.2667,92.4984,92.2513,92.4366,22000.0
2011-08-17 14:45:00,119.73,119.73,119.53,119.66,16900.0,92.4366,92.4366,92.2822,92.3826,16900.0
2011-08-17 14:50:00,119.67,119.78,119.58,119.74,18600.0,92.3903,92.4752,92.3208,92.4443,18600.0
2011-08-17 14:55:00,119.8,119.97,119.8,119.97,15000.0,92.4906,92.6219,92.4906,92.6219,15000.0
2011-08-17 15:00:00,119.96,119.96,119.78,119.82,38300.0,92.6142,92.6142,92.4752,92.5061,38300.0
2011-08-17 15:05:00,119.87,120.05,119.82,120.02,20500.0,92.5447,92.6836,92.5061,92.6605,20500.0
2011-08-17 15:10:00,120.01,120.16,119.98,120.0,18100.0,92.6528,92.7686,92.6296,92.645,18100.0
2011-08-17 15:15:00,120.02,120.12,119.89,120.11,13200.0,92.6605,92.7377,92.5601,92.73,13200.0
2011-08-17 15:20:00,120.11,120.2,119.97,120.09,18000.0,92.73,92.7995,92.6219,92.7145,18000.0
2011-08-17 15:25:00,120.14,120.15,119.96,120.05,18200.0,92.7531,92.7609,92.6142,92.6836,18200.0
2011-08-17 15:30:00,120.04,120.09,119.9,119.9,10300.0,92.6759,92.7145,92.5678,92.5678,10300.0
2011-08-17 15:35:00,119.88,119.95,119.81,119.89,10200.0,92.5524,92.6064,92.4984,92.5601,10200.0
2011-08-17 15:40:00,119.87,119.92,119.8,119.9,35000.0,92.5447,92.5833,92.4906,92.5678,35000.0
2011-08-17 15:45:00,119.92,120.06,119.87,120.06,67200.0,92.5833,92.6914,92.5447,92.6914,67200.0
2011-08-17 15:50:00,120.08,120.11,119.83,119.91,57300.0,92.7068,92.73,92.5138,92.5756,57300.0
2011-08-17 15:55:00,119.93,120.15,119.93,120.1,69600.0,92.591,92.7609,92.591,92.7223,69600.0
2011-08-18 09:30:00,116.94,117.05,116.69,116.74,271300.0,90.2826,90.3675,90.0896,90.1282,271300.0
2011-08-18 09:35:00,116.7,116.72,116.25,116.45,271300.0,90.0973,90.1127,89.7499,89.9043,271300.0
2011-08-18 09:40:00,116.49,116.57,116.06,116.14,103900.0,89.9352,89.9969,89.6032,89.665,103900.0
2011-08-18 09:45:00,116.13,116.2,115.99,116.07,91400.0,89.6572,89.7113,89.5492,89.6109,91400.0
2011-08-18 09:50:00,116.08,116.51,116.08,116.14,139500.0,89.6186,89.9506,89.6186,89.665,139500.0
2011-08-18 09:55:00,116.09,116.23,115.93,116.11,164600.0,89.6264,89.7344,89.5028,89.6418,164600.0
2011-08-18 10:00:00,116.07,116.07,114.58,115.0,1185400.0,89.6109,89.6109,88.4606,88.7848,1185400.0
2011-08-18 10:05:00,115.0,115.0,114.09,114.67,234900.0,88.7848,88.7848,88.0823,88.5301,234900.0
2011-08-18 10:10:00,114.64,114.9,114.4,114.81,102900.0,88.5069,88.7076,88.3216,88.6381,102900.0
2011-08-18 10:15:00,114.84,115.36,114.76,115.07,82800.0,88.6613,89.0628,88.5995,88.8389,82800.0
2011-08-18 10:20:00,115.07,115.27,114.77,115.24,116100.0,88.8389,88.9933,88.6073,88.9701,116100.0
2011-08-18 10:25:00,115.26,115.46,115.16,115.28,41900.0,88.9856,89.14,88.9084,89.001,41900.0
2011-08-18 10:30:00,115.28,115.28,114.9,114.94,88600.0,89.001,89.001,88.7076,88.7385,88600.0
2011-08-18 10:35:00,115.02,115.2,114.8,115.07,65500.0,88.8003,88.9392,88.6304,88.8389,65500.0
2011-08-18 10:40:00,115.03,115.03,114.61,114.88,85500.0,88.808,88.808,88.4837,88.6922,85500.0
2011-08-18 10:45:00,114.83,115.19,114.69,115.18,76700.0,88.6536,88.9315,88.5455,88.9238,76700.0
2011-08-18 10:50:00,115.19,115.4,115.17,115.38,28200.0,88.9315,89.0937,88.9161,89.0782,28200.0
2011-08-18 10:55:00,115.4,115.4,115.09,115.33,91300.0,89.0937,89.0937,88.8543,89.0396,91300.0
2011-08-18 11:00:00,115.34,115.41,115.03,115.1,103100.0,89.0473,89.1014,88.808,88.862,103100.0
2011-08-18 11:05:00,115.11,115.2,114.84,114.91,32400.0,88.8698,88.9392,88.6613,88.7154,32400.0
2011-08-18 11:10:00,114.88,115.15,114.82,115.02,59000.0,88.6922,88.9006,88.6459,88.8003,59000.0
2011-08-18 11:15:00,114.96,114.99,114.71,114.93,85500.0,88.754,88.7771,88.5609,88.7308,85500.0
2011-08-18 11:20:00,114.85,115.06,114.8,114.99,7400.0,88.669,88.8312,88.6304,88.7771,7400.0
2011-08-18 11:25:00,114.97,115.1,114.95,115.03,69900.0,88.7617,88.862,88.7462,88.808,69900.0
2011-08-18 11:30:00,115.04,115.55,114.97,115.28,195400.0,88.8157,89.2095,88.7617,89.001,195400.0
2011-08-18 11:35:00,115.27,115.56,115.23,115.42,41400.0,88.9933,89.2172,88.9624,89.1091,41400.0
2011-08-18 11:40:00,115.41,115.53,115.31,115.48,47100.0,89.1014,89.194,89.0242,89.1554,47100.0
2011-08-18 11:45:00,115.49,115.76,115.49,115.75,32700.0,89.1631,89.3716,89.1631,89.3639,32700.0
2011-08-18 11:50:00,115.76,115.78,115.52,115.62,8600.0,89.3716,89.387,89.1863,89.2635,8600.0
2011-08-18 11:55:00,115.63,115.72,115.55,115.68,19100.0,89.2712,89.3407,89.2095,89.3098,19100.0
2011-08-18 12:00:00,115.68,115.72,115.24,115.3,23100.0,89.3098,89.3407,88.9701,89.0164,23100.0
2011-08-18 12:05:00,115.29,115.4,115.17,115.34,97300.0,89.0087,89.0937,88.9161,89.0473,97300.0
2011-08-18 12:10:00,115.32,115.7,115.24,115.55,42000.0,89.0319,89.3253,88.9701,89.2095,42000.0
2011-08-18 12:15:00,115.55,115.77,115.55,115.64,17700.0,89.2095,89.3793,89.2095,89.2789,17700.0
2011-08-18 12:20:00,115.65,115.74,115.52,115.52,27000.0,89.2867,89.3561,89.1863,89.1863,27000.0
2011-08-18 12:25:00,115.52,115.59,115.43,115.51,12400.0,89.1863,89.2403,89.1168,89.1786,12400.0
2011-08-18 12:30:00,115.5,115.64,115.38,115.5,18200.0,89.1709,89.2789,89.0782,89.1709,18200.0
2011-08-18 12:35:00,115.5,115.5,115.3,115.36,9800.0,89.1709,89.1709,89.0164,89.0628,9800.0
2011-08-18 12:40:00,115.37,115.42,115.29,115.34,60100.0,89.0705,89.1091,89.0087,89.0473,60100.0
2011-08-18 12:45:00,115.32,115.35,115.17,115.23,24300.0,89.0319,89.0551,88.9161,88.9624,24300.0
2011-08-18 12:50:00,115.24,115.25,115.12,115.16,10500.0,88.9701,88.9778,88.8775,88.9084,10500.0
2011-08-18 12:55:00,115.17,115.32,115.17,115.28,26500.0,88.9161,89.0319,88.9161,89.001,26500.0
2011-08-18 13:00:00,115.21,115.36,115.21,115.3,29100.0,88.947,89.0628,88.947,89.0164,29100.0
2011-08-18 13:05:00,115.32,115.32,114.9,114.93,27300.0,89.0319,89.0319,88.7076,88.7308,27300.0
2011-08-18 13:10:00,114.94,114.99,114.83,114.85,60300.0,88.7385,88.7771,88.6536,88.669,60300.0
2011-08-18 13:15:00,114.82,114.85,114.69,114.85,13800.0,88.6459,88.669,88.5455,88.669,13800.0
2011-08-18 13:20:00,114.86,114.95,114.78,114.89,12000.0,88.6768,88.7462,88.615,88.6999,12000.0
2011-08-18 13:25:00,114.92,115.0,114.92,114.93,10800.0,88.7231,88.7848,88.7231,88.7308,10800.0
2011-08-18 13:30:00,114.92,114.99,114.55,114.55,48800.0,88.7231,88.7771,88.4374,88.4374,48800.0
2011-08-18 13:35:00,114.53,114.68,114.35,114.37,97700.0,88.422,88.5378,88.283,88.2984,97700.0
2011-08-18 13:40:00,114.43,114.65,114.39,114.55,17300.0,88.3448,88.5146,88.3139,88.4374,17300.0
2011-08-18 13:45:00,114.49,114.79,114.49,114.76,10000.0,88.3911,88.6227,88.3911,88.5995,10000.0
2011-08-18 13:50:00,114.76,114.87,114.62,114.64,19300.0,88.5995,88.6845,88.4915,88.5069,19300.0
2011-08-18 13:55:00,114.65,114.65,114.36,114.5,55600.0,88.5146,88.5146,88.2907,88.3988,55600.0
2011-08-18 14:00:00,114.54,115.23,114.51,115.04,158600.0,88.4297,88.9624,88.4065,88.8157,158600.0
2011-08-18 14:05:00,115.03,115.03,114.81,114.9,35400.0,88.808,88.808,88.6381,88.7076,35400.0
2011-08-18 14:10:00,114.95,115.02,114.68,114.79,17800.0,88.7462,88.8003,88.5378,88.6227,17800.0
2011-08-18 14:15:00,114.82,115.16,114.8,115.13,25800.0,88.6459,88.9084,88.6304,88.8852,25800.0
2011-08-18 14:20:00,115.16,115.31,115.0,115.31,26200.0,88.9084,89.0242,88.7848,89.0242,26200.0
2011-08-18 14:25:00,115.34,115.34,115.0,115.02,25200.0,89.0473,89.0473,88.7848,88.8003,25200.0
2011-08-18 14:30:00,115.0,115.01,114.81,114.91,23100.0,88.7848,88.7926,88.6381,88.7154,23100.0
2011-08-18 14:35:00,114.96,115.19,114.95,115.0,30000.0,88.754,88.9315,88.7462,88.7848,30000.0
2011-08-18 14:40:00,114.96,114.96,114.71,114.79,127600.0,88.754,88.754,88.5609,88.6227,127600.0
2011-08-18 14:45:00,114.79,114.81,114.64,114.72,19500.0,88.6227,88.6381,88.5069,88.5687,19500.0
2011-08-18 14:50:00,114.71,114.76,114.43,114.5,45700.0,88.5609,88.5995,88.3448,88.3988,45700.0
2011-08-18 14:55:00,114.51,114.7,114.25,114.28,94900.0,88.4065,88.5532,88.2058,88.229,94900.0
2011-08-18 15:00:00,114.25,114.34,113.96,113.97,119500.0,88.2058,88.2753,87.9819,87.9896,119500.0
2011-08-18 15:05:00,113.94,114.36,113.94,114.18,47200.0,87.9665,88.2907,87.9665,88.1518,47200.0
2011-08-18 15:10:00,114.15,114.45,114.15,114.24,52400.0,88.1286,88.3602,88.1286,88.1981,52400.0
2011-08-18 15:15:00,114.27,114.3,114.03,114.2,74400.0,88.2212,88.2444,88.036,88.1672,74400.0
2011-08-18 15:20:00,114.2,114.32,114.12,114.16,20400.0,88.1672,88.2598,88.1054,88.1363,20400.0
2011-08-18 15:25:00,114.11,114.54,114.08,114.51,70100.0,88.0977,88.4297,88.0746,88.4065,70100.0
2011-08-18 15:30:00,114.53,114.64,114.37,114.47,35200.0,88.422,88.5069,88.2984,88.3757,35200.0
2011-08-18 15:35:00,114.55,114.56,114.18,114.26,52000.0,88.4374,88.4451,88.1518,88.2135,52000.0
2011-08-18 15:40:00,114.26,114.26,113.86,113.88,52800.0,88.2135,88.2135,87.9047,87.9201,52800.0
2011-08-18 15:45:00,113.81,114.18,113.8,114.13,95100.0,87.8661,88.1518,87.8584,88.1132,95100.0
2011-08-18 15:50:00,114.14,115.03,114.14,114.98,200200.0,88.1209,88.808,88.1209,88.7694,200200.0
2011-08-18 15:55:00,114.98,115.19,114.74,114.97,122800.0,88.7694,88.9315,88.5841,88.7617,122800.0
2011-08-19 09:30:00,113.34,113.91,113.3,113.85,194000.0,87.5032,87.9433,87.4724,87.897,194000.0
2011-08-19 09:35:00,113.85,114.56,113.82,114.42,54600.0,87.897,88.4451,87.8738,88.3371,54600.0
2011-08-19 09:40:00,114.44,114.75,114.43,114.55,114700.0,88.3525,88.5918,88.3448,88.4374,114700.0
2011-08-19 09:45:00,114.55,114.55,113.96,113.96,36100.0,88.4374,88.4374,87.9819,87.9819,36100.0
2011-08-19 09:50:00,113.95,114.3,113.8,114.23,49200.0,87.9742,88.2444,87.8584,88.1904,49200.0
2011-08-19 09:55:00,114.23,114.83,114.1,114.72,64500.0,88.1904,88.6536,88.09,88.5687,64500.0
2011-08-19 10:00:00,114.7,115.19,114.61,115.1,60800.0,88.5532,88.9315,88.4837,88.862,60800.0
2011-08-19 10:05:00,115.08,115.17,114.64,114.96,62000.0,88.8466,88.9161,88.5069,88.754,62000.0
2011-08-19 10:10:00,114.97,115.14,114.82,114.9,37300.0,88.7617,88.8929,88.6459,88.7076,37300.0
2011-08-19 10:15:00,114.79,115.61,114.79,115.42,139200.0,88.6227,89.2558,88.6227,89.1091,139200.0
2011-08-19 10:20:00,115.47,115.57,115.24,115.41,60000.0,89.1477,89.2249,88.9701,89.1014,60000.0
2011-08-19 10:25:00,115.45,116.27,115.45,116.04,105500.0,89.1323,89.7653,89.1323,89.5878,105500.0
2011-08-19 10:30:00,116.02,116.11,115.75,115.82,79000.0,89.5723,89.6418,89.3639,89.4179,79000.0
2011-08-19 10:35:00,115.8,115.85,115.3,115.31,29500.0,89.4025,89.4411,89.0164,89.0242,29500.0
2011-08-19 10:40:00,115.34,115.55,115.19,115.37,39000.0,89.0473,89.2095,88.9315,89.0705,39000.0
2011-08-19 10:45:00,115.37,115.39,115.01,115.35,83000.0,89.0705,89.0859,88.7926,89.0551,83000.0
2011-08-19 10:50:00,115.4,115.48,115.17,115.37,57300.0,89.0937,89.1554,88.9161,89.0705,57300.0
2011-08-19 10:55:00,115.36,115.53,115.29,115.29,32000.0,89.0628,89.194,89.0087,89.0087,32000.0
2011-08-19 11:00:00,115.22,115.4,115.15,115.17,26400.0,88.9547,89.0937,88.9006,88.9161,26400.0
2011-08-19 11:05:00,115.11,115.12,114.73,114.75,60100.0,88.8698,88.8775,88.5764,88.5918,60100.0
2011-08-19 11:10:00,114.78,114.83,114.41,114.47,50600.0,88.615,88.6536,88.3293,88.3757,50600.0
2011-08-19 11:15:00,114.44,114.55,114.26,114.46,64700.0,88.3525,88.4374,88.2135,88.3679,64700.0
2011-08-19 11:20:00,114.39,114.77,114.36,114.73,50100.0,88.3139,88.6073,88.2907,88.5764,50100.0
2011-08-19 11:25:00,114.73,114.74,114.51,114.57,17600.0,88.5764,88.5841,88.4065,88.4529,17600.0
2011-08-19 11:30:00,114.54,114.75,114.47,114.47,42900.0,88.4297,88.5918,88.3757,88.3757,42900.0
2011-08-19 11:35:00,114.46,114.5,114.2,114.44,88500.0,88.3679,88.3988,88.1672,88.3525,88500.0
2011-08-19 11:40:00,114.46,114.85,114.46,114.82,165400.0,88.3679,88.669,88.3679,88.6459,165400.0
2011-08-19 11:45:00,114.85,114.85,114.52,114.66,49800.0,88.669,88.669,88.4143,88.5223,49800.0
2011-08-19 11:50:00,114.65,114.92,114.63,114.9,10000.0,88.5146,88.7231,88.4992,88.7076,10000.0
2011-08-19 11:55:00,114.91,115.06,114.72,115.06,80600.0,88.7154,88.8312,88.5687,88.8312,80600.0
2011-08-19 12:00:00,115.06,115.06,114.76,114.77,40500.0,88.8312,88.8312,88.5995,88.6073,40500.0
2011-08-19 12:05:00,114.75,115.0,114.69,114.7,42500.0,88.5918,88.7848,88.5455,88.5532,42500.0
2011-08-19 12:10:00,114.65,114.78,114.59,114.75,13400.0,88.5146,88.615,88.4683,88.5918,13400.0
2011-08-19 12:15:00,114.73,114.79,114.62,114.62,6000.0,88.5764,88.6227,88.4915,88.4915,6000.0
2011-08-19 12:20:00,114.65,114.65,114.39,114.47,28500.0,88.5146,88.5146,88.3139,88.3757,28500.0
2011-08-19 12:25:00,114.47,114.67,114.47,114.67,32200.0,88.3757,88.5301,88.3757,88.5301,32200.0
2011-08-19 12:30:00,114.7,114.79,114.64,114.79,11600.0,88.5532,88.6227,88.5069,88.6227,11600.0
2011-08-19 12:35:00,114.78,114.93,114.69,114.7,119600.0,88.615,88.7308,88.5455,88.5532,119600.0
2011-08-19 12:40:00,114.65,114.85,114.59,114.77,219300.0,88.5146,88.669,88.4683,88.6073,219300.0
2011-08-19 12:45:00,114.75,115.0,114.74,115.0,121900.0,88.5918,88.7848,88.5841,88.7848,121900.0
2011-08-19 12:50:00,114.98,114.98,114.81,114.93,16700.0,88.7694,88.7694,88.6381,88.7308,16700.0
2011-08-19 12:55:00,114.94,114.94,114.66,114.71,33500.0,88.7385,88.7385,88.5223,88.5609,33500.0
2011-08-19 13:00:00,114.7,114.7,114.49,114.55,58400.0,88.5532,88.5532,88.3911,88.4374,58400.0
2011-08-19 13:05:00,114.56,114.82,114.51,114.82,70000.0,88.4451,88.6459,88.4065,88.6459,70000.0
2011-08-19 13:10:00,114.78,114.93,114.74,114.77,54100.0,88.615,88.7308,88.5841,88.6073,54100.0
2011-08-19 13:15:00,114.8,114.83,114.59,114.8,11000.0,88.6304,88.6536,88.4683,88.6304,11000.0
2011-08-19 13:20:00,114.79,114.79,114.62,114.63,27800.0,88.6227,88.6227,88.4915,88.4992,27800.0
2011-08-19 13:25:00,114.62,114.71,114.57,114.68,15400.0,88.4915,88.5609,88.4529,88.5378,15400.0
2011-08-19 13:30:00,114.64,114.69,114.25,114.27,172300.0,88.5069,88.5455,88.2058,88.2212,172300.0
2011-08-19 13:35:00,114.28,114.4,114.25,114.35,43700.0,88.229,88.3216,88.2058,88.283,43700.0
2011-08-19 13:40:00,114.31,114.32,114.04,114.04,24200.0,88.2521,88.2598,88.0437,88.0437,24200.0
2011-08-19 13:45:00,114.04,114.43,114.04,114.41,59800.0,88.0437,88.3448,88.0437,88.3293,59800.0
2011-08-19 13:50:00,114.41,114.41,114.16,114.2,28200.0,88.3293,88.3293,88.1363,88.1672,28200.0
2011-08-19 13:55:00,114.19,114.39,114.19,114.24,37600.0,88.1595,88.3139,88.1595,88.1981,37600.0
2011-08-19 14:00:00,114.23,114.39,114.12,114.13,96000.0,88.1904,88.3139,88.1054,88.1132,96000.0
2011-08-19 14:05:00,114.06,114.14,113.78,114.03,192600.0,88.0591,88.1209,87.8429,88.036,192600.0
2011-08-19 14:10:00,113.98,114.02,113.87,114.02,35200.0,87.9974,88.0282,87.9124,88.0282,35200.0
2011-08-19 14:15:00,114.06,114.06,113.71,113.72,23200.0,88.0591,88.0591,87.7889,87.7966,23200.0
2011-08-19 14:20:00,113.74,113.75,113.42,113.51,125100.0,87.8121,87.8198,87.565,87.6345,125100.0
2011-08-19 14:25:00,113.56,113.73,113.53,113.68,59600.0,87.6731,87.8043,87.6499,87.7657,59600.0
2011-08-19 14:30:00,113.72,113.74,113.47,113.47,69100.0,87.7966,87.8121,87.6036,87.6036,69100.0
2011-08-19 14:35:00,113.47,113.81,113.4,113.81,120500.0,87.6036,87.8661,87.5496,87.8661,120500.0
2011-08-19 14:40:00,113.8,114.01,113.66,113.99,43800.0,87.8584,88.0205,87.7503,88.0051,43800.0
2011-08-19 14:45:00,113.96,113.96,113.51,113.58,125800.0,87.9819,87.9819,87.6345,87.6885,125800.0
2011-08-19 14:50:00,113.58,113.65,113.27,113.46,325300.0,87.6885,87.7426,87.4492,87.5959,325300.0
2011-08-19 14:55:00,113.46,113.56,113.4,113.43,75100.0,87.5959,87.6731,87.5496,87.5727,75100.0
2011-08-19 15:00:00,113.45,113.5,113.25,113.46,229000.0,87.5882,87.6268,87.4338,87.5959,229000.0
2011-08-19 15:05:00,113.44,113.57,113.19,113.31,419200.0,87.5805,87.6808,87.3874,87.4801,419200.0
2011-08-19 15:10:00,113.34,113.49,113.19,113.27,378700.0,87.5032,87.6191,87.3874,87.4492,378700.0
2011-08-19 15:15:00,113.25,113.27,112.93,113.22,434100.0,87.4338,87.4492,87.1867,87.4106,434100.0
2011-08-19 15:20:00,113.25,113.7,113.2,113.48,201800.0,87.4338,87.7812,87.3952,87.6113,201800.0
2011-08-19 15:25:00,113.49,113.67,113.36,113.57,356000.0,87.6191,87.758,87.5187,87.6808,356000.0
2011-08-19 15:30:00,113.59,113.59,113.2,113.2,148200.0,87.6963,87.6963,87.3952,87.3952,148200.0
2011-08-19 15:35:00,113.21,113.39,113.11,113.31,60900.0,87.4029,87.5418,87.3257,87.4801,60900.0
2011-08-19 15:40:00,113.31,113.38,113.14,113.38,118800.0,87.4801,87.5341,87.3488,87.5341,118800.0
2011-08-19 15:45:00,113.36,113.58,113.31,113.54,178000.0,87.5187,87.6885,87.4801,87.6577,178000.0
2011-08-19 15:50:00,113.53,113.73,113.32,113.35,66800.0,87.6499,87.8043,87.4878,87.511,66800.0
2011-08-19 15:55:00,113.31,113.32,112.9,113.11,141300.0,87.4801,87.4878,87.1635,87.3257,141300.0
2011-08-22 09:30:00,115.61,115.63,115.2,115.22,190000.0,89.2558,89.2712,88.9392,88.9547,190000.0
2011-08-22 09:35:00,115.23,115.33,114.95,115.04,68900.0,88.9624,89.0396,88.7462,88.8157,68900.0
2011-08-22 09:40:00,115.11,115.19,114.8,114.9,31300.0,88.8698,88.9315,88.6304,88.7076,31300.0
2011-08-22 09:45:00,114.89,115.02,114.66,115.02,104600.0,88.6999,88.8003,88.5223,88.8003,104600.0
2011-08-22 09:50:00,114.99,115.07,114.51,114.54,70300.0,88.7771,88.8389,88.4065,88.4297,70300.0
2011-08-22 09:55:00,114.54,114.75,114.48,114.52,67700.0,88.4297,88.5918,88.3834,88.4143,67700.0
2011-08-22 10:00:00,114.56,114.8,114.47,114.58,81800.0,88.4451,88.6304,88.3757,88.4606,81800.0
2011-08-22 10:05:00,114.57,114.57,114.26,114.27,53600.0,88.4529,88.4529,88.2135,88.2212,53600.0
2011-08-22 10:10:00,114.26,114.4,114.14,114.37,142700.0,88.2135,88.3216,88.1209,88.2984,142700.0
2011-08-22 10:15:00,114.35,114.64,114.22,114.59,101500.0,88.283,88.5069,88.1826,88.4683,101500.0
2011-08-22 10:20:00,114.6,114.71,114.5,114.58,92500.0,88.476,88.5609,88.3988,88.4606,92500.0
2011-08-22 10:25:00,114.62,114.8,114.53,114.63,194500.0,88.4915,88.6304,88.422,88.4992,194500.0
2011-08-22 10:30:00,114.67,114.81,114.59,114.66,34000.0,88.5301,88.6381,88.4683,88.5223,34000.0
2011-08-22 10:35:00,114.66,114.67,114.35,114.44,71300.0,88.5223,88.5301,88.283,88.3525,71300.0
2011-08-22 10:40:00,114.46,114.49,114.3,114.31,19600.0,88.3679,88.3911,88.2444,88.2521,19600.0
2011-08-22 10:45:00,114.32,114.59,114.32,114.45,10000.0,88.2598,88.4683,88.2598,88.3602,10000.0
2011-08-22 10:50:00,114.46,114.65,114.05,114.08,67400.0,88.3679,88.5146,88.0514,88.0746,67400.0
2011-08-22 10:55:00,114.0,114.17,113.82,113.88,42800.0,88.0128,88.144,87.8738,87.9201,42800.0
2011-08-22 11:00:00,113.81,114.02,113.77,113.97,85900.0,87.8661,88.0282,87.8352,87.9896,85900.0
2011-08-22 11:05:00,113.97,114.0,113.8,114.0,58200.0,87.9896,88.0128,87.8584,88.0128,58200.0
2011-08-22 11:10:00,113.98,113.99,113.74,113.86,30100.0,87.9974,88.0051,87.8121,87.9047,30100.0
2011-08-22 11:15:00,113.84,114.0,113.62,113.68,31800.0,87.8893,88.0128,87.7194,87.7657,31800.0
2011-08-22 11:20:00,113.61,113.65,113.45,113.49,38300.0,87.7117,87.7426,87.5882,87.6191,38300.0
2011-08-22 11:25:00,113.53,113.73,113.47,113.73,72300.0,87.6499,87.8043,87.6036,87.8043,72300.0
2011-08-22 11:30:00,113.78,113.82,113.58,113.58,80600.0,87.8429,87.8738,87.6885,87.6885,80600.0
2011-08-22 11:35:00,113.54,113.55,113.23,113.32,14200.0,87.6577,87.6654,87.4183,87.4878,14200.0
2011-08-22 11:40:00,113.3,113.3,113.05,113.06,34000.0,87.4724,87.4724,87.2794,87.2871,34000.0
2011-08-22 11:45:00,113.05,113.29,113.05,113.29,39100.0,87.2794,87.4646,87.2794,87.4646,39100.0
2011-08-22 11:50:00,113.14,113.18,113.02,113.02,14500.0,87.3488,87.3797,87.2562,87.2562,14500.0
2011-08-22 11:55:00,113.0,113.11,112.87,113.1,70700.0,87.2408,87.3257,87.1404,87.318,70700.0
2011-08-22 12:00:00,113.1,113.2,113.08,113.18,63400.0,87.318,87.3952,87.3025,87.3797,63400.0
2011-08-22 12:05:00,113.12,113.48,113.11,113.47,34100.0,87.3334,87.6113,87.3257,87.6036,34100.0
2011-08-22 12:10:00,113.41,113.55,113.4,113.55,27100.0,87.5573,87.6654,87.5496,87.6654,27100.0
2011-08-22 12:15:00,113.44,113.47,113.25,113.47,82600.0,87.5805,87.6036,87.4338,87.6036,82600.0
2011-08-22 12:20:00,113.55,113.7,113.41,113.44,11300.0,87.6654,87.7812,87.5573,87.5805,11300.0
2011-08-22 12:25:00,113.38,113.65,113.3,113.36,27200.0,87.5341,87.7426,87.4724,87.5187,27200.0
2011-08-22 12:30:00,113.38,113.52,113.08,113.08,17600.0,87.5341,87.6422,87.3025,87.3025,17600.0
2011-08-22 12:35:00,113.14,113.25,113.08,113.21,9300.0,87.3488,87.4338,87.3025,87.4029,9300.0
2011-08-22 12:40:00,113.24,113.46,113.14,113.42,25900.0,87.426,87.5959,87.3488,87.565,25900.0
2011-08-22 12:45:00,113.38,113.76,113.38,113.71,17900.0,87.5341,87.8275,87.5341,87.7889,17900.0
2011-08-22 12:50:00,113.68,113.95,113.6,113.95,25000.0,87.7657,87.9742,87.704,87.9742,25000.0
2011-08-22 12:55:00,113.99,114.16,113.97,114.15,30300.0,88.0051,88.1363,87.9896,88.1286,30300.0
2011-08-22 13:00:00,114.01,114.27,113.98,114.27,78000.0,88.0205,88.2212,87.9974,88.2212,78000.0
2011-08-22 13:05:00,114.28,114.33,114.19,114.19,59100.0,88.229,88.2676,88.1595,88.1595,59100.0
2011-08-22 13:10:00,114.16,114.17,114.03,114.05,11600.0,88.1363,88.144,88.036,88.0514,11600.0
2011-08-22 13:15:00,113.94,114.1,113.92,114.09,32900.0,87.9665,88.09,87.951,88.0823,32900.0
2011-08-22 13:20:00,114.05,114.29,114.05,114.14,33300.0,88.0514,88.2367,88.0514,88.1209,33300.0
2011-08-22 13:25:00,114.03,114.17,113.88,113.9,38200.0,88.036,88.144,87.9201,87.9356,38200.0
2011-08-22 13:30:00,113.93,114.07,113.68,113.7,114400.0,87.9588,88.0668,87.7657,87.7812,114400.0
2011-08-22 13:35:00,113.64,113.7,113.51,113.69,112500.0,87.7349,87.7812,87.6345,87.7735,112500.0
2011-08-22 13:40:00,113.69,113.84,113.66,113.69,10400.0,87.7735,87.8893,87.7503,87.7735,10400.0
2011-08-22 13:45:00,113.68,113.68,113.51,113.59,32700.0,87.7657,87.7657,87.6345,87.6963,32700.0
2011-08-22 13:50:00,113.54,113.61,113.36,113.44,8800.0,87.6577,87.7117,87.5187,87.5805,8800.0
2011-08-22 13:55:00,113.44,113.74,113.4,113.71,33300.0,87.5805,87.8121,87.5496,87.7889,33300.0
2011-08-22 14:00:00,113.68,113.83,113.54,113.58,34700.0,87.7657,87.8815,87.6577,87.6885,34700.0
2011-08-22 14:05:00,113.59,113.91,113.56,113.7,122300.0,87.6963,87.9433,87.6731,87.7812,122300.0
2011-08-22 14:10:00,113.77,113.85,113.73,113.79,10500.0,87.8352,87.897,87.8043,87.8507,10500.0
2011-08-22 14:15:00,113.79,114.08,113.54,113.64,143900.0,87.8507,88.0746,87.6577,87.7349,143900.0
2011-08-22 14:20:00,113.67,113.93,113.64,113.76,24600.0,87.758,87.9588,87.7349,87.8275,24600.0
2011-08-22 14:25:00,113.77,113.82,113.57,113.7,47800.0,87.8352,87.8738,87.6808,87.7812,47800.0
2011-08-22 14:30:00,113.66,113.67,113.46,113.58,51800.0,87.7503,87.758,87.5959,87.6885,51800.0
2011-08-22 14:35:00,113.54,113.68,113.38,113.46,74200.0,87.6577,87.7657,87.5341,87.5959,74200.0
2011-08-22 14:40:00,113.47,113.66,113.45,113.53,31100.0,87.6036,87.7503,87.5882,87.6499,31100.0
2011-08-22 14:45:00,113.51,113.63,113.48,113.53,31900.0,87.6345,87.7271,87.6113,87.6499,31900.0
2011-08-22 14:50:00,113.54,113.56,113.28,113.31,33800.0,87.6577,87.6731,87.4569,87.4801,33800.0
2011-08-22 14:55:00,113.31,113.39,113.2,113.22,103600.0,87.4801,87.5418,87.3952,87.4106,103600.0
2011-08-22 15:00:00,113.22,113.38,113.16,113.31,19300.0,87.4106,87.5341,87.3643,87.4801,19300.0
2011-08-22 15:05:00,113.27,113.55,113.27,113.36,21500.0,87.4492,87.6654,87.4492,87.5187,21500.0
2011-08-22 15:10:00,113.36,113.61,113.3,113.61,44300.0,87.5187,87.7117,87.4724,87.7117,44300.0
2011-08-22 15:15:00,113.57,113.64,113.47,113.5,107600.0,87.6808,87.7349,87.6036,87.6268,107600.0
2011-08-22 15:20:00,113.47,113.72,113.4,113.66,105900.0,87.6036,87.7966,87.5496,87.7503,105900.0
2011-08-22 15:25:00,113.68,113.71,113.46,113.58,71700.0,87.7657,87.7889,87.5959,87.6885,71700.0
2011-08-22 15:30:00,113.54,113.68,113.46,113.48,105400.0,87.6577,87.7657,87.5959,87.6113,105400.0
2011-08-22 15:35:00,113.49,113.6,113.43,113.44,214700.0,87.6191,87.704,87.5727,87.5805,214700.0
2011-08-22 15:40:00,113.43,113.64,113.36,113.64,80300.0,87.5727,87.7349,87.5187,87.7349,80300.0
2011-08-22 15:45:00,113.7,113.72,113.23,113.26,135400.0,87.7812,87.7966,87.4183,87.4415,135400.0
2011-08-22 15:50:00,113.25,113.29,112.83,112.94,126100.0,87.4338,87.4646,87.1095,87.1944,126100.0
2011-08-22 15:55:00,112.95,113.18,112.83,113.17,160800.0,87.2022,87.3797,87.1095,87.372,160800.0
2011-08-23 09:30:00,113.56,113.82,113.33,113.44,125600.0,87.6731,87.8738,87.4955,87.5805,125600.0
2011-08-23 09:35:00,113.38,113.51,113.11,113.12,694400.0,87.5341,87.6345,87.3257,87.3334,694400.0
2011-08-23 09:40:00,113.08,113.55,112.98,113.29,166100.0,87.3025,87.6654,87.2253,87.4646,166100.0
2011-08-23 09:45:00,113.27,113.7,113.21,113.69,53200.0,87.4492,87.7812,87.4029,87.7735,53200.0
2011-08-23 09:50:00,113.68,113.81,113.47,113.65,66600.0,87.7657,87.8661,87.6036,87.7426,66600.0
2011-08-23 09:55:00,113.65,114.02,113.53,113.54,62100.0,87.7426,88.0282,87.6499,87.6577,62100.0
2011-08-23 10:00:00,113.56,114.32,113.51,114.08,290800.0,87.6731,88.2598,87.6345,88.0746,290800.0
2011-08-23 10:05:00,114.09,114.67,114.01,114.57,115900.0,88.0823,88.5301,88.0205,88.4529,115900.0
2011-08-23 10:10:00,114.59,114.77,114.43,114.45,417200.0,88.4683,88.6073,88.3448,88.3602,417200.0
2011-08-23 10:15:00,114.46,114.48,114.21,114.27,74600.0,88.3679,88.3834,88.1749,88.2212,74600.0
2011-08-23 10:20:00,114.26,114.39,114.15,114.3,37300.0,88.2135,88.3139,88.1286,88.2444,37300.0
2011-08-23 10:25:00,114.33,114.64,114.33,114.55,48100.0,88.2676,88.5069,88.2676,88.4374,48100.0
2011-08-23 10:30:00,114.49,114.63,114.37,114.39,55200.0,88.3911,88.4992,88.2984,88.3139,55200.0
2011-08-23 10:35:00,114.42,114.71,114.37,114.71,77400.0,88.3371,88.5609,88.2984,88.5609,77400.0
2011-08-23 10:40:00,114.72,114.91,114.7,114.73,83000.0,88.5687,88.7154,88.5532,88.5764,83000.0
2011-08-23 10:45:00,114.75,114.84,114.7,114.78,54100.0,88.5918,88.6613,88.5532,88.615,54100.0
2011-08-23 10:50:00,114.81,114.86,114.49,114.49,38500.0,88.6381,88.6768,88.3911,88.3911,38500.0
2011-08-23 10:55:00,114.53,114.61,114.25,114.26,70800.0,88.422,88.4837,88.2058,88.2135,70800.0
2011-08-23 11:00:00,114.27,114.47,114.24,114.36,49200.0,88.2212,88.3757,88.1981,88.2907,49200.0
2011-08-23 11:05:00,114.32,114.37,114.16,114.3,40400.0,88.2598,88.2984,88.1363,88.2444,40400.0
2011-08-23 11:10:00,114.28,114.47,114.19,114.47,30400.0,88.229,88.3757,88.1595,88.3757,30400.0
2011-08-23 11:15:00,114.5,114.66,114.44,114.51,64100.0,88.3988,88.5223,88.3525,88.4065,64100.0
2011-08-23 11:20:00,114.52,114.52,114.3,114.4,75600.0,88.4143,88.4143,88.2444,88.3216,75600.0
2011-08-23 11:25:00,114.42,114.66,114.42,114.63,41300.0,88.3371,88.5223,88.3371,88.4992,41300.0
2011-08-23 11:30:00,114.67,114.78,114.65,114.7,43900.0,88.5301,88.615,88.5146,88.5532,43900.0
2011-08-23 11:35:00,114.66,115.07,114.65,115.02,151700.0,88.5223,88.8389,88.5146,88.8003,151700.0
2011-08-23 11:40:00,115.05,115.13,114.92,115.13,105000.0,88.8234,88.8852,88.7231,88.8852,105000.0
2011-08-23 11:45:00,115.15,115.31,115.15,115.23,100100.0,88.9006,89.0242,88.9006,88.9624,100100.0
2011-08-23 11:50:00,115.25,115.46,115.25,115.4,149300.0,88.9778,89.14,88.9778,89.0937,149300.0
2011-08-23 11:55:00,115.38,115.7,115.38,115.65,297100.0,89.0782,89.3253,89.0782,89.2867,297100.0
2011-08-23 12:00:00,115.66,115.66,115.36,115.38,34700.0,89.2944,89.2944,89.0628,89.0782,34700.0
2011-08-23 12:05:00,115.38,115.44,115.31,115.43,17300.0,89.0782,89.1245,89.0242,89.1168,17300.0
2011-08-23 12:10:00,115.52,115.53,115.3,115.32,29600.0,89.1863,89.194,89.0164,89.0319,29600.0
2011-08-23 12:15:00,115.35,115.41,115.24,115.25,22500.0,89.0551,89.1014,88.9701,88.9778,22500.0
2011-08-23 12:20:00,115.26,115.38,115.24,115.33,83500.0,88.9856,89.0782,88.9701,89.0396,83500.0
2011-08-23 12:25:00,115.35,115.41,115.26,115.33,26800.0,89.0551,89.1014,88.9856,89.0396,26800.0
2011-08-23 12:30:00,115.36,115.57,115.33,115.37,51400.0,89.0628,89.2249,89.0396,89.0705,51400.0
2011-08-23 12:35:00,115.44,115.58,115.44,115.53,25200.0,89.1245,89.2326,89.1245,89.194,25200.0
2011-08-23 12:40:00,115.53,115.78,115.49,115.7,74300.0,89.194,89.387,89.1631,89.3253,74300.0
2011-08-23 12:45:00,115.69,115.73,115.47,115.47,34800.0,89.3175,89.3484,89.1477,89.1477,34800.0
2011-08-23 12:50:00,115.51,115.89,115.51,115.84,38100.0,89.1786,89.472,89.1786,89.4334,38100.0
2011-08-23 12:55:00,115.85,115.88,115.76,115.76,24100.0,89.4411,89.4642,89.3716,89.3716,24100.0
2011-08-23 13:00:00,115.76,115.97,115.76,115.86,96200.0,89.3716,89.5337,89.3716,89.4488,96200.0
2011-08-23 13:05:00,115.9,115.98,115.7,115.7,43700.0,89.4797,89.5414,89.3253,89.3253,43700.0
2011-08-23 13:10:00,115.69,115.7,115.56,115.65,47800.0,89.3175,89.3253,89.2172,89.2867,47800.0
2011-08-23 13:15:00,115.66,115.7,115.54,115.56,11600.0,89.2944,89.3253,89.2017,89.2172,11600.0
2011-08-23 13:20:00,115.58,115.68,115.51,115.51,7000.0,89.2326,89.3098,89.1786,89.1786,7000.0
2011-08-23 13:25:00,115.46,115.57,115.46,115.53,11500.0,89.14,89.2249,89.14,89.194,11500.0
2011-08-23 13:30:00,115.53,115.65,115.37,115.37,13000.0,89.194,89.2867,89.0705,89.0705,13000.0
2011-08-23 13:35:00,115.37,115.48,115.37,115.48,4700.0,89.0705,89.1554,89.0705,89.1554,4700.0
2011-08-23 13:40:00,115.51,115.51,115.33,115.44,24700.0,89.1786,89.1786,89.0396,89.1245,24700.0
2011-08-23 13:45:00,115.45,115.61,115.45,115.55,24000.0,89.1323,89.2558,89.1323,89.2095,24000.0
2011-08-23 13:50:00,115.53,115.58,114.77,115.14,104800.0,89.194,89.2326,88.6073,88.8929,104800.0
2011-08-23 13:55:00,115.05,115.25,114.92,115.14,52400.0,88.8234,88.9778,88.7231,88.8929,52400.0
2011-08-23 14:00:00,115.17,115.32,114.93,115.32,50200.0,88.9161,89.0319,88.7308,89.0319,50200.0
2011-08-23 14:05:00,115.34,115.4,115.03,115.16,40300.0,89.0473,89.0937,88.808,88.9084,40300.0
2011-08-23 14:10:00,115.14,115.2,114.76,114.84,23200.0,88.8929,88.9392,88.5995,88.6613,23200.0
2011-08-23 14:15:00,114.91,115.2,114.86,115.14,30300.0,88.7154,88.9392,88.6768,88.8929,30300.0
2011-08-23 14:20:00,115.17,115.17,114.86,115.02,57700.0,88.9161,88.9161,88.6768,88.8003,57700.0
2011-08-23 14:25:00,115.11,115.5,115.08,115.46,68700.0,88.8698,89.1709,88.8466,89.14,68700.0
2011-08-23 14:30:00,115.43,115.68,115.38,115.56,117500.0,89.1168,89.3098,89.0782,89.2172,117500.0
2011-08-23 14:35:00,115.58,115.66,115.39,115.53,139700.0,89.2326,89.2944,89.0859,89.194,139700.0
2011-08-23 14:40:00,115.52,115.57,115.38,115.53,15700.0,89.1863,89.2249,89.0782,89.194,15700.0
2011-08-23 14:45:00,115.57,115.82,115.56,115.82,50400.0,89.2249,89.4179,89.2172,89.4179,50400.0
2011-08-23 14:50:00,115.82,115.86,115.76,115.83,6600.0,89.4179,89.4488,89.3716,89.4256,6600.0
2011-08-23 14:55:00,115.83,115.84,115.67,115.81,29900.0,89.4256,89.4334,89.3021,89.4102,29900.0
2011-08-23 15:00:00,115.85,116.4,115.83,116.35,125700.0,89.4411,89.8657,89.4256,89.8271,125700.0
2011-08-23 15:05:00,116.33,116.66,116.24,116.65,99500.0,89.8117,90.0664,89.7422,90.0587,99500.0
2011-08-23 15:10:00,116.69,116.83,116.6,116.74,133500.0,90.0896,90.1977,90.0201,90.1282,133500.0
2011-08-23 15:15:00,116.74,116.74,116.45,116.52,59900.0,90.1282,90.1282,89.9043,89.9583,59900.0
2011-08-23 15:20:00,116.52,116.66,116.5,116.56,73700.0,89.9583,90.0664,89.9429,89.9892,73700.0
2011-08-23 15:25:00,116.54,116.66,116.24,116.25,68500.0,89.9738,90.0664,89.7422,89.7499,68500.0
2011-08-23 15:30:00,116.27,116.34,116.11,116.18,51800.0,89.7653,89.8194,89.6418,89.6958,51800.0
2011-08-23 15:35:00,116.18,116.44,116.17,116.41,32700.0,89.6958,89.8966,89.6881,89.8734,32700.0
2011-08-23 15:40:00,116.47,116.57,116.3,116.44,40900.0,89.9197,89.9969,89.7885,89.8966,40900.0
2011-08-23 15:45:00,116.48,116.59,116.41,116.5,86700.0,89.9275,90.0124,89.8734,89.9429,86700.0
2011-08-23 15:50:00,116.53,116.56,116.35,116.49,76400.0,89.9661,89.9892,89.8271,89.9352,76400.0
2011-08-23 15:55:00,116.47,116.94,116.47,116.89,201700.0,89.9197,90.2826,89.9197,90.244,201700.0
2011-08-24 09:30:00,116.6,116.99,116.33,116.94,76700.0,90.0201,90.3212,89.8117,90.2826,76700.0
2011-08-24 09:35:00,116.94,116.96,116.54,116.57,39800.0,90.2826,90.298,89.9738,89.9969,39800.0
2011-08-24 09:40:00,116.56,116.95,116.5,116.91,53300.0,89.9892,90.2903,89.9429,90.2594,53300.0
2011-08-24 09:45:00,116.94,117.32,116.84,117.27,93900.0,90.2826,90.576,90.2054,90.5374,93900.0
2011-08-24 09:50:00,117.29,117.59,117.18,117.59,103800.0,90.5528,90.7844,90.4679,90.7844,103800.0
2011-08-24 09:55:00,117.63,117.89,117.62,117.81,65100.0,90.8153,91.016,90.8076,90.9543,65100.0
2011-08-24 10:00:00,117.86,118.28,117.68,118.16,129600.0,90.9929,91.3171,90.8539,91.2245,129600.0
2011-08-24 10:05:00,118.18,118.33,118.04,118.1,75400.0,91.2399,91.3557,91.1318,91.1782,75400.0
2011-08-24 10:10:00,118.13,118.2,117.92,117.92,51200.0,91.2013,91.2554,91.0392,91.0392,51200.0
2011-08-24 10:15:00,117.91,117.97,117.73,117.91,71800.0,91.0315,91.0778,90.8925,91.0315,71800.0
2011-08-24 10:20:00,117.89,117.89,117.58,117.73,52000.0,91.016,91.016,90.7767,90.8925,52000.0
2011-08-24 10:25:00,117.7,117.78,117.59,117.62,40300.0,90.8693,90.9311,90.7844,90.8076,40300.0
2011-08-24 10:30:00,117.63,117.77,117.22,117.32,88900.0,90.8153,90.9234,90.4988,90.576,88900.0
2011-08-24 10:35:00,117.34,117.64,117.29,117.53,15700.0,90.5914,90.823,90.5528,90.7381,15700.0
2011-08-24 10:40:00,117.53,117.72,117.46,117.64,32900.0,90.7381,90.8848,90.6841,90.823,32900.0
2011-08-24 10:45:00,117.64,117.64,117.18,117.21,30800.0,90.823,90.823,90.4679,90.491,30800.0
2011-08-24 10:50:00,117.24,117.43,117.13,117.16,48900.0,90.5142,90.6609,90.4293,90.4524,48900.0
2011-08-24 10:55:00,117.17,117.22,116.99,117.0,31500.0,90.4602,90.4988,90.3212,90.3289,31500.0
2011-08-24 11:00:00,117.01,117.02,116.84,116.99,21800.0,90.3366,90.3444,90.2054,90.3212,21800.0
2011-08-24 11:05:00,116.98,117.2,116.98,117.16,13900.0,90.3135,90.4833,90.3135,90.4524,13900.0
2011-08-24 11:10:00,117.2,117.29,117.07,117.28,12700.0,90.4833,90.5528,90.383,90.5451,12700.0
2011-08-24 11:15:00,117.25,117.25,116.94,117.03,14400.0,90.5219,90.5219,90.2826,90.3521,14400.0
2011-08-24 11:20:00,116.93,117.35,116.93,117.28,39700.0,90.2749,90.5991,90.2749,90.5451,39700.0
2011-08-24 11:25:00,117.21,117.44,117.21,117.25,91800.0,90.491,90.6686,90.491,90.5219,91800.0
2011-08-24 11:30:00,117.25,117.29,117.02,117.14,210800.0,90.5219,90.5528,90.3444,90.437,210800.0
2011-08-24 11:35:00,117.13,117.42,117.13,117.4,83000.0,90.4293,90.6532,90.4293,90.6377,83000.0
2011-08-24 11:40:00,117.39,117.39,117.09,117.12,20100.0,90.63,90.63,90.3984,90.4216,20100.0
2011-08-24 11:45:00,117.11,117.11,116.86,117.07,39800.0,90.4138,90.4138,90.2208,90.383,39800.0
2011-08-24 11:50:00,117.1,117.18,116.95,117.12,343400.0,90.4061,90.4679,90.2903,90.4216,343400.0
2011-08-24 11:55:00,117.12,117.18,116.81,116.89,69200.0,90.4216,90.4679,90.1822,90.244,69200.0
2011-08-24 12:00:00,116.82,116.82,116.55,116.57,49900.0,90.19,90.19,89.9815,89.9969,49900.0
2011-08-24 12:05:00,116.6,116.65,116.5,116.52,9500.0,90.0201,90.0587,89.9429,89.9583,9500.0
2011-08-24 12:10:00,116.57,116.57,116.36,116.56,13800.0,89.9969,89.9969,89.8348,89.9892,13800.0
2011-08-24 12:15:00,116.55,116.68,116.52,116.52,43000.0,89.9815,90.0819,89.9583,89.9583,43000.0
2011-08-24 12:20:00,116.53,116.8,116.52,116.77,17200.0,89.9661,90.1745,89.9583,90.1514,17200.0
2011-08-24 12:25:00,116.73,116.73,116.59,116.61,4300.0,90.1205,90.1205,90.0124,90.0278,4300.0
2011-08-24 12:30:00,116.7,116.74,116.58,116.7,2500.0,90.0973,90.1282,90.0047,90.0973,2500.0
2011-08-24 12:35:00,116.7,116.81,116.64,116.72,5700.0,90.0973,90.1822,90.051,90.1127,5700.0
2011-08-24 12:40:00,116.68,116.85,116.63,116.81,52600.0,90.0819,90.2131,90.0433,90.1822,52600.0
2011-08-24 12:45:00,116.76,116.78,116.52,116.64,18300.0,90.1436,90.1591,89.9583,90.051,18300.0
2011-08-24 12:50:00,116.71,116.87,116.7,116.82,53200.0,90.105,90.2286,90.0973,90.19,53200.0
2011-08-24 12:55:00,116.83,117.11,116.83,117.06,78100.0,90.1977,90.4138,90.1977,90.3752,78100.0
2011-08-24 13:00:00,117.05,117.25,116.91,117.13,24900.0,90.3675,90.5219,90.2594,90.4293,24900.0
2011-08-24 13:05:00,117.12,117.18,117.02,117.02,10700.0,90.4216,90.4679,90.3444,90.3444,10700.0
2011-08-24 13:10:00,116.96,117.18,116.93,117.16,17400.0,90.298,90.4679,90.2749,90.4524,17400.0
2011-08-24 13:15:00,117.24,117.37,117.2,117.34,20700.0,90.5142,90.6146,90.4833,90.5914,20700.0
2011-08-24 13:20:00,117.37,117.69,117.36,117.56,56700.0,90.6146,90.8616,90.6069,90.7613,56700.0
2011-08-24 13:25:00,117.56,117.66,117.47,117.55,69000.0,90.7613,90.8385,90.6918,90.7535,69000.0
2011-08-24 13:30:00,117.6,117.61,117.32,117.34,10600.0,90.7921,90.7999,90.576,90.5914,10600.0
2011-08-24 13:35:00,117.34,117.54,117.34,117.37,28000.0,90.5914,90.7458,90.5914,90.6146,28000.0
2011-08-24 13:40:00,117.34,117.35,117.2,117.27,19500.0,90.5914,90.5991,90.4833,90.5374,19500.0
2011-08-24 13:45:00,117.28,117.34,117.1,117.34,17400.0,90.5451,90.5914,90.4061,90.5914,17400.0
2011-08-24 13:50:00,117.31,117.32,117.17,117.29,12000.0,90.5683,90.576,90.4602,90.5528,12000.0
2011-08-24 13:55:00,117.27,117.55,117.24,117.55,31200.0,90.5374,90.7535,90.5142,90.7535,31200.0
2011-08-24 14:00:00,117.53,117.53,117.34,117.41,10800.0,90.7381,90.7381,90.5914,90.6455,10800.0
2011-08-24 14:05:00,117.38,117.55,117.33,117.49,21600.0,90.6223,90.7535,90.5837,90.7072,21600.0
2011-08-24 14:10:00,117.5,117.65,117.5,117.62,26500.0,90.7149,90.8307,90.7149,90.8076,26500.0
2011-08-24 14:15:00,117.56,117.56,117.3,117.37,7700.0,90.7613,90.7613,90.5605,90.6146,7700.0
2011-08-24 14:20:00,117.34,117.34,117.16,117.27,58500.0,90.5914,90.5914,90.4524,90.5374,58500.0
2011-08-24 14:25:00,117.26,117.37,117.14,117.26,64400.0,90.5297,90.6146,90.437,90.5297,64400.0
2011-08-24 14:30:00,117.27,117.41,117.22,117.36,38000.0,90.5374,90.6455,90.4988,90.6069,38000.0
2011-08-24 14:35:00,117.35,117.37,117.24,117.37,15500.0,90.5991,90.6146,90.5142,90.6146,15500.0
2011-08-24 14:40:00,117.38,117.56,117.33,117.5,88400.0,90.6223,90.7613,90.5837,90.7149,88400.0
2011-08-24 14:45:00,117.52,117.54,117.42,117.45,38000.0,90.7304,90.7458,90.6532,90.6763,38000.0
2011-08-24 14:50:00,117.43,117.63,117.39,117.61,49300.0,90.6609,90.8153,90.63,90.7999,49300.0
2011-08-24 14:55:00,117.65,117.78,117.51,117.71,104900.0,90.8307,90.9311,90.7227,90.8771,104900.0
2011-08-24 15:00:00,117.73,117.78,117.58,117.69,29100.0,90.8925,90.9311,90.7767,90.8616,29100.0
2011-08-24 15:05:00,117.72,117.75,117.57,117.61,15400.0,90.8848,90.908,90.769,90.7999,15400.0
2011-08-24 15:10:00,117.58,117.91,117.56,117.91,23500.0,90.7767,91.0315,90.7613,91.0315,23500.0
2011-08-24 15:15:00,117.9,118.1,117.9,118.06,44400.0,91.0238,91.1782,91.0238,91.1473,44400.0
2011-08-24 15:20:00,118.05,118.2,117.98,118.14,15400.0,91.1396,91.2554,91.0855,91.209,15400.0
2011-08-24 15:25:00,118.09,118.21,118.08,118.12,32700.0,91.1704,91.2631,91.1627,91.1936,32700.0
2011-08-24 15:30:00,118.14,118.45,118.13,118.43,78600.0,91.209,91.4484,91.2013,91.4329,78600.0
2011-08-24 15:35:00,118.42,118.53,118.33,118.33,94800.0,91.4252,91.5101,91.3557,91.3557,94800.0
2011-08-24 15:40:00,118.4,118.65,118.33,118.6,62000.0,91.4098,91.6028,91.3557,91.5642,62000.0
2011-08-24 15:45:00,118.56,118.56,118.35,118.42,17600.0,91.5333,91.5333,91.3712,91.4252,17600.0
2011-08-24 15:50:00,118.46,118.6,118.38,118.53,45400.0,91.4561,91.5642,91.3943,91.5101,45400.0
2011-08-24 15:55:00,118.53,118.55,118.38,118.49,135300.0,91.5101,91.5256,91.3943,91.4793,135300.0
2011-08-25 09:30:00,119.15,119.8,119.07,119.71,206400.0,91.9888,92.4906,91.927,92.4212,206400.0
2011-08-25 09:35:00,119.63,119.66,119.04,119.04,109100.0,92.3594,92.3826,91.9039,91.9039,109100.0
2011-08-25 09:40:00,119.05,119.21,118.81,119.13,54500.0,91.9116,92.0351,91.7263,91.9734,54500.0
2011-08-25 09:45:00,119.1,119.23,118.71,118.8,44100.0,91.9502,92.0506,91.6491,91.7186,44100.0
2011-08-25 09:50:00,118.77,118.89,118.26,118.45,144200.0,91.6954,91.7881,91.3017,91.4484,144200.0
2011-08-25 09:55:00,118.44,118.56,118.24,118.44,130500.0,91.4407,91.5333,91.2863,91.4407,130500.0
2011-08-25 10:00:00,118.46,118.46,117.84,118.08,156600.0,91.4561,91.4561,90.9774,91.1627,156600.0
2011-08-25 10:05:00,118.02,118.47,117.93,118.47,57200.0,91.1164,91.4638,91.0469,91.4638,57200.0
2011-08-25 10:10:00,118.49,118.49,118.17,118.41,40200.0,91.4793,91.4793,91.2322,91.4175,40200.0
2011-08-25 10:15:00,118.34,118.5,117.97,118.04,43900.0,91.3635,91.487,91.0778,91.1318,43900.0
2011-08-25 10:20:00,118.02,118.09,117.4,117.67,139300.0,91.1164,91.1704,90.6377,90.8462,139300.0
2011-08-25 10:25:00,117.61,117.7,117.29,117.63,88500.0,90.7999,90.8693,90.5528,90.8153,88500.0
2011-08-25 10:30:00,117.62,117.82,117.43,117.62,108000.0,90.8076,90.962,90.6609,90.8076,108000.0
2011-08-25 10:35:00,117.63,117.66,117.12,117.15,83000.0,90.8153,90.8385,90.4216,90.4447,83000.0
2011-08-25 10:40:00,117.19,117.35,117.05,117.08,22400.0,90.4756,90.5991,90.3675,90.3907,22400.0
2011-08-25 10:45:00,117.08,117.11,116.66,116.8,81800.0,90.3907,90.4138,90.0664,90.1745,81800.0
2011-08-25 10:50:00,116.79,117.22,116.65,117.0,423100.0,90.1668,90.4988,90.0587,90.3289,423100.0
2011-08-25 10:55:00,116.94,117.35,116.91,117.27,218400.0,90.2826,90.5991,90.2594,90.5374,218400.0
2011-08-25 11:00:00,117.29,117.51,117.29,117.4,25500.0,90.5528,90.7227,90.5528,90.6377,25500.0
2011-08-25 11:05:00,117.4,117.4,117.03,117.06,141300.0,90.6377,90.6377,90.3521,90.3752,141300.0
2011-08-25 11:10:00,117.03,117.38,116.97,117.29,90000.0,90.3521,90.6223,90.3058,90.5528,90000.0
2011-08-25 11:15:00,117.29,117.58,117.26,117.46,36000.0,90.5528,90.7767,90.5297,90.6841,36000.0
2011-08-25 11:20:00,117.53,117.68,117.44,117.65,45400.0,90.7381,90.8539,90.6686,90.8307,45400.0
2011-08-25 11:25:00,117.68,117.72,117.42,117.53,40300.0,90.8539,90.8848,90.6532,90.7381,40300.0
2011-08-25 11:30:00,117.5,117.61,117.43,117.55,23000.0,90.7149,90.7999,90.6609,90.7535,23000.0
2011-08-25 11:35:00,117.51,117.56,117.11,117.19,30200.0,90.7227,90.7613,90.4138,90.4756,30200.0
2011-08-25 11:40:00,117.26,117.26,117.06,117.1,25200.0,90.5297,90.5297,90.3752,90.4061,25200.0
2011-08-25 11:45:00,117.05,117.22,116.97,117.22,10700.0,90.3675,90.4988,90.3058,90.4988,10700.0
2011-08-25 11:50:00,117.23,117.35,117.22,117.27,11900.0,90.5065,90.5991,90.4988,90.5374,11900.0
2011-08-25 11:55:00,117.38,117.47,117.38,117.44,13900.0,90.6223,90.6918,90.6223,90.6686,13900.0
2011-08-25 12:00:00,117.41,117.55,117.41,117.43,23500.0,90.6455,90.7535,90.6455,90.6609,23500.0
2011-08-25 12:05:00,117.37,117.37,117.21,117.21,89600.0,90.6146,90.6146,90.491,90.491,89600.0
2011-08-25 12:10:00,117.22,117.33,117.21,117.33,46400.0,90.4988,90.5837,90.491,90.5837,46400.0
2011-08-25 12:15:00,117.29,117.3,117.05,117.05,7600.0,90.5528,90.5605,90.3675,90.3675,7600.0
2011-08-25 12:20:00,117.06,117.07,116.86,116.98,12000.0,90.3752,90.383,90.2208,90.3135,12000.0
2011-08-25 12:25:00,117.0,117.09,116.98,117.09,4200.0,90.3289,90.3984,90.3135,90.3984,4200.0
2011-08-25 12:30:00,117.05,117.05,116.75,116.75,43600.0,90.3675,90.3675,90.1359,90.1359,43600.0
2011-08-25 12:35:00,116.79,116.8,116.63,116.8,29800.0,90.1668,90.1745,90.0433,90.1745,29800.0
2011-08-25 12:40:00,116.82,116.83,116.61,116.61,17100.0,90.19,90.1977,90.0278,90.0278,17100.0
2011-08-25 12:45:00,116.62,116.62,116.39,116.53,34600.0,90.0355,90.0355,89.858,89.9661,34600.0
2011-08-25 12:50:00,116.53,116.62,116.3,116.52,58700.0,89.9661,90.0355,89.7885,89.9583,58700.0
2011-08-25 12:55:00,116.54,116.76,116.49,116.76,10800.0,89.9738,90.1436,89.9352,90.1436,10800.0
2011-08-25 13:00:00,116.74,116.91,116.74,116.86,41100.0,90.1282,90.2594,90.1282,90.2208,41100.0
2011-08-25 13:05:00,116.92,117.02,116.69,116.69,33600.0,90.2672,90.3444,90.0896,90.0896,33600.0
2011-08-25 13:10:00,116.71,116.89,116.69,116.79,25000.0,90.105,90.244,90.0896,90.1668,25000.0
2011-08-25 13:15:00,116.8,116.96,116.7,116.9,41400.0,90.1745,90.298,90.0973,90.2517,41400.0
2011-08-25 13:20:00,116.91,117.25,116.91,117.16,27100.0,90.2594,90.5219,90.2594,90.4524,27100.0
2011-08-25 13:25:00,117.07,117.26,116.98,117.25,3800.0,90.383,90.5297,90.3135,90.5219,3800.0
2011-08-25 13:30:00,117.28,117.32,117.1,117.17,60600.0,90.5451,90.576,90.4061,90.4602,60600.0
2011-08-25 13:35:00,117.19,117.39,117.03,117.37,33100.0,90.4756,90.63,90.3521,90.6146,33100.0
2011-08-25 13:40:00,117.36,117.36,117.22,117.25,11600.0,90.6069,90.6069,90.4988,90.5219,11600.0
2011-08-25 13:45:00,117.28,117.3,116.91,116.95,27400.0,90.5451,90.5605,90.2594,90.2903,27400.0
2011-08-25 13:50:00,116.98,117.14,116.96,117.06,23300.0,90.3135,90.437,90.298,90.3752,23300.0
2011-08-25 13:55:00,117.0,117.33,117.0,117.27,19800.0,90.3289,90.5837,90.3289,90.5374,19800.0
2011-08-25 14:00:00,117.34,117.34,117.15,117.29,10400.0,90.5914,90.5914,90.4447,90.5528,10400.0
2011-08-25 14:05:00,117.3,117.3,117.02,117.05,14700.0,90.5605,90.5605,90.3444,90.3675,14700.0
2011-08-25 14:10:00,117.11,117.21,117.03,117.07,8200.0,90.4138,90.491,90.3521,90.383,8200.0
2011-08-25 14:15:00,117.09,117.48,117.07,117.46,96400.0,90.3984,90.6995,90.383,90.6841,96400.0
2011-08-25 14:20:00,117.46,117.47,117.18,117.26,69300.0,90.6841,90.6918,90.4679,90.5297,69300.0
2011-08-25 14:25:00,117.28,117.29,117.01,117.25,39500.0,90.5451,90.5528,90.3366,90.5219,39500.0
2011-08-25 14:30:00,117.24,117.35,117.19,117.29,21300.0,90.5142,90.5991,90.4756,90.5528,21300.0
2011-08-25 14:35:00,117.35,117.49,117.28,117.38,24100.0,90.5991,90.7072,90.5451,90.6223,24100.0
2011-08-25 14:40:00,117.37,117.37,117.22,117.29,16400.0,90.6146,90.6146,90.4988,90.5528,16400.0
2011-08-25 14:45:00,117.3,117.42,117.07,117.1,17100.0,90.5605,90.6532,90.383,90.4061,17100.0
2011-08-25 14:50:00,117.1,117.16,116.93,117.0,40300.0,90.4061,90.4524,90.2749,90.3289,40300.0
2011-08-25 14:55:00,116.97,116.97,116.8,116.8,26300.0,90.3058,90.3058,90.1745,90.1745,26300.0
2011-08-25 15:00:00,116.75,116.79,116.57,116.72,13900.0,90.1359,90.1668,89.9969,90.1127,13900.0
2011-08-25 15:05:00,116.7,116.94,116.68,116.86,10700.0,90.0973,90.2826,90.0819,90.2208,10700.0
2011-08-25 15:10:00,116.87,116.97,116.72,116.92,51400.0,90.2286,90.3058,90.1127,90.2672,51400.0
2011-08-25 15:15:00,116.91,117.3,116.84,117.29,242100.0,90.2594,90.5605,90.2054,90.5528,242100.0
2011-08-25 15:20:00,117.34,117.46,117.27,117.27,18600.0,90.5914,90.6841,90.5374,90.5374,18600.0
2011-08-25 15:25:00,117.29,117.29,117.01,117.06,53900.0,90.5528,90.5528,90.3366,90.3752,53900.0
2011-08-25 15:30:00,117.01,117.12,116.76,116.76,87000.0,90.3366,90.4216,90.1436,90.1436,87000.0
2011-08-25 15:35:00,116.82,116.82,116.6,116.73,12300.0,90.19,90.19,90.0201,90.1205,12300.0
2011-08-25 15:40:00,116.69,116.72,116.33,116.33,33900.0,90.0896,90.1127,89.8117,89.8117,33900.0
2011-08-25 15:45:00,116.33,116.75,116.27,116.64,35700.0,89.8117,90.1359,89.7653,90.051,35700.0
2011-08-25 15:50:00,116.69,116.7,116.39,116.56,65700.0,90.0896,90.0973,89.858,89.9892,65700.0
2011-08-25 15:55:00,116.55,116.77,116.54,116.7,127100.0,89.9815,90.1514,89.9738,90.0973,127100.0
2011-08-26 09:30:00,116.09,116.14,115.87,116.07,137400.0,89.6264,89.665,89.4565,89.6109,137400.0
2011-08-26 09:35:00,116.08,116.31,115.83,115.83,218600.0,89.6186,89.7962,89.4256,89.4256,218600.0
2011-08-26 09:40:00,115.82,115.99,115.67,115.76,67900.0,89.4179,89.5492,89.3021,89.3716,67900.0
2011-08-26 09:45:00,115.74,115.74,115.37,115.72,77800.0,89.3561,89.3561,89.0705,89.3407,77800.0
2011-08-26 09:50:00,115.71,115.77,115.37,115.48,140700.0,89.333,89.3793,89.0705,89.1554,140700.0
2011-08-26 09:55:00,115.53,115.95,115.52,115.91,149700.0,89.194,89.5183,89.1863,89.4874,149700.0
2011-08-26 10:00:00,115.89,115.89,114.74,114.97,627700.0,89.472,89.472,88.5841,88.7617,627700.0
2011-08-26 10:05:00,114.97,114.97,114.27,114.86,220800.0,88.7617,88.7617,88.2212,88.6768,220800.0
2011-08-26 10:10:00,114.83,115.17,114.58,114.92,194100.0,88.6536,88.9161,88.4606,88.7231,194100.0
2011-08-26 10:15:00,114.94,115.45,114.91,115.35,69800.0,88.7385,89.1323,88.7154,89.0551,69800.0
2011-08-26 10:20:00,115.35,116.08,115.29,115.95,63900.0,89.0551,89.6186,89.0087,89.5183,63900.0
2011-08-26 10:25:00,115.94,116.7,115.94,116.18,174400.0,89.5106,90.0973,89.5106,89.6958,174400.0
2011-08-26 10:30:00,116.21,116.35,115.72,115.82,56300.0,89.719,89.8271,89.3407,89.4179,56300.0
2011-08-26 10:35:00,115.88,116.25,115.8,116.1,33200.0,89.4642,89.7499,89.4025,89.6341,33200.0
2011-08-26 10:40:00,116.04,116.63,115.93,116.62,140900.0,89.5878,90.0433,89.5028,90.0355,140900.0
2011-08-26 10:45:00,116.61,117.51,116.55,117.29,138300.0,90.0278,90.7227,89.9815,90.5528,138300.0
2011-08-26 10:50:00,117.21,117.36,116.95,116.95,101400.0,90.491,90.6069,90.2903,90.2903,101400.0
2011-08-26 10:55:00,116.93,117.04,116.63,116.69,49700.0,90.2749,90.3598,90.0433,90.0896,49700.0
2011-08-26 11:00:00,116.63,117.06,116.49,116.96,109100.0,90.0433,90.3752,89.9352,90.298,109100.0
2011-08-26 11:05:00,117.05,117.34,116.98,117.21,27000.0,90.3675,90.5914,90.3135,90.491,27000.0
2011-08-26 11:10:00,117.25,117.8,117.18,117.66,48300.0,90.5219,90.9466,90.4679,90.8385,48300.0
2011-08-26 11:15:00,117.71,118.1,117.55,117.58,104600.0,90.8771,91.1782,90.7535,90.7767,104600.0
2011-08-26 11:20:00,117.62,117.72,117.39,117.49,22800.0,90.8076,90.8848,90.63,90.7072,22800.0
2011-08-26 11:25:00,117.49,117.63,117.28,117.35,17900.0,90.7072,90.8153,90.5451,90.5991,17900.0
2011-08-26 11:30:00,117.37,117.54,117.34,117.54,25800.0,90.6146,90.7458,90.5914,90.7458,25800.0
2011-08-26 11:35:00,117.61,117.75,117.54,117.54,14200.0,90.7999,90.908,90.7458,90.7458,14200.0
2011-08-26 11:40:00,117.47,117.55,117.33,117.45,50300.0,90.6918,90.7535,90.5837,90.6763,50300.0
2011-08-26 11:45:00,117.56,117.68,117.37,117.51,40200.0,90.7613,90.8539,90.6146,90.7227,40200.0
2011-08-26 11:50:00,117.49,117.79,117.44,117.79,32900.0,90.7072,90.9388,90.6686,90.9388,32900.0
2011-08-26 11:55:00,117.79,117.91,117.74,117.83,21900.0,90.9388,91.0315,90.9002,90.9697,21900.0
2011-08-26 12:00:00,117.88,118.34,117.88,118.28,77100.0,91.0083,91.3635,91.0083,91.3171,77100.0
2011-08-26 12:05:00,118.4,118.63,118.33,118.63,78900.0,91.4098,91.5873,91.3557,91.5873,78900.0
2011-08-26 12:10:00,118.61,118.82,118.45,118.49,81100.0,91.5719,91.734,91.4484,91.4793,81100.0
2011-08-26 12:15:00,118.58,118.58,118.35,118.42,358700.0,91.5487,91.5487,91.3712,91.4252,358700.0
2011-08-26 12:20:00,118.41,118.59,118.36,118.43,171300.0,91.4175,91.5565,91.3789,91.4329,171300.0
2011-08-26 12:25:00,118.43,118.69,118.37,118.69,90500.0,91.4329,91.6337,91.3866,91.6337,90500.0
2011-08-26 12:30:00,118.71,118.71,118.35,118.4,16900.0,91.6491,91.6491,91.3712,91.4098,16900.0
2011-08-26 12:35:00,118.43,118.44,118.24,118.4,16700.0,91.4329,91.4407,91.2863,91.4098,16700.0
2011-08-26 12:40:00,118.39,118.57,118.3,118.32,13100.0,91.4021,91.541,91.3326,91.348,13100.0
2011-08-26 12:45:00,118.28,118.28,118.08,118.08,31800.0,91.3171,91.3171,91.1627,91.1627,31800.0
2011-08-26 12:50:00,118.11,118.3,118.05,118.18,81600.0,91.1859,91.3326,91.1396,91.2399,81600.0
2011-08-26 12:55:00,118.25,118.38,118.21,118.31,111800.0,91.294,91.3943,91.2631,91.3403,111800.0
2011-08-26 13:00:00,118.25,118.26,118.1,118.25,12800.0,91.294,91.3017,91.1782,91.294,12800.0
2011-08-26 13:05:00,118.18,118.48,118.16,118.33,51100.0,91.2399,91.4715,91.2245,91.3557,51100.0
2011-08-26 13:10:00,118.33,118.5,118.3,118.47,34500.0,91.3557,91.487,91.3326,91.4638,34500.0
2011-08-26 13:15:00,118.47,118.61,118.4,118.48,27800.0,91.4638,91.5719,91.4098,91.4715,27800.0
2011-08-26 13:20:00,118.43,118.51,118.36,118.45,10900.0,91.4329,91.4947,91.3789,91.4484,10900.0
2011-08-26 13:25:00,118.5,118.72,118.46,118.7,21700.0,91.487,91.6568,91.4561,91.6414,21700.0
2011-08-26 13:30:00,118.71,118.75,118.65,118.67,24900.0,91.6491,91.68,91.6028,91.6182,24900.0
2011-08-26 13:35:00,118.68,118.81,118.63,118.66,21700.0,91.626,91.7263,91.5873,91.6105,21700.0
2011-08-26 13:40:00,118.65,118.91,118.65,118.78,34700.0,91.6028,91.8035,91.6028,91.7032,34700.0
2011-08-26 13:45:00,118.78,118.9,118.72,118.82,16900.0,91.7032,91.7958,91.6568,91.734,16900.0
2011-08-26 13:50:00,118.77,118.77,118.53,118.67,21700.0,91.6954,91.6954,91.5101,91.6182,21700.0
2011-08-26 13:55:00,118.7,118.82,118.64,118.78,28000.0,91.6414,91.734,91.5951,91.7032,28000.0
2011-08-26 14:00:00,118.81,118.89,118.73,118.73,95200.0,91.7263,91.7881,91.6646,91.6646,95200.0
2011-08-26 14:05:00,118.73,118.73,118.44,118.53,87000.0,91.6646,91.6646,91.4407,91.5101,87000.0
2011-08-26 14:10:00,118.46,118.53,118.31,118.4,30900.0,91.4561,91.5101,91.3403,91.4098,30900.0
2011-08-26 14:15:00,118.41,118.48,118.27,118.43,26500.0,91.4175,91.4715,91.3094,91.4329,26500.0
2011-08-26 14:20:00,118.46,118.5,118.42,118.42,12300.0,91.4561,91.487,91.4252,91.4252,12300.0
2011-08-26 14:25:00,118.41,118.41,118.11,118.11,48300.0,91.4175,91.4175,91.1859,91.1859,48300.0
2011-08-26 14:30:00,118.15,118.29,118.11,118.25,44300.0,91.2168,91.3249,91.1859,91.294,44300.0
2011-08-26 14:35:00,118.28,118.32,118.0,118.04,22400.0,91.3171,91.348,91.101,91.1318,22400.0
2011-08-26 14:40:00,118.16,118.32,118.14,118.3,22600.0,91.2245,91.348,91.209,91.3326,22600.0
2011-08-26 14:45:00,118.29,118.49,118.29,118.4,17200.0,91.3249,91.4793,91.3249,91.4098,17200.0
2011-08-26 14:50:00,118.4,118.5,118.35,118.37,17300.0,91.4098,91.487,91.3712,91.3866,17300.0
2011-08-26 14:55:00,118.35,118.42,118.29,118.36,26900.0,91.3712,91.4252,91.3249,91.3789,26900.0
2011-08-26 15:00:00,118.4,118.42,118.13,118.18,25000.0,91.4098,91.4252,91.2013,91.2399,25000.0
2011-08-26 15:05:00,118.16,118.16,117.93,117.95,58500.0,91.2245,91.2245,91.0469,91.0624,58500.0
2011-08-26 15:10:00,117.95,118.04,117.88,117.99,51100.0,91.0624,91.1318,91.0083,91.0932,51100.0
2011-08-26 15:15:00,117.98,117.98,117.67,117.76,22800.0,91.0855,91.0855,90.8462,90.9157,22800.0
2011-08-26 15:20:00,117.75,117.87,117.67,117.67,22600.0,90.908,91.0006,90.8462,90.8462,22600.0
2011-08-26 15:25:00,117.65,117.91,117.62,117.86,45100.0,90.8307,91.0315,90.8076,90.9929,45100.0
2011-08-26 15:30:00,117.92,118.09,117.79,118.07,15500.0,91.0392,91.1704,90.9388,91.155,15500.0
2011-08-26 15:35:00,118.06,118.19,117.94,118.16,35200.0,91.1473,91.2477,91.0546,91.2245,35200.0
2011-08-26 15:40:00,118.15,118.31,118.15,118.29,38700.0,91.2168,91.3403,91.2168,91.3249,38700.0
2011-08-26 15:45:00,118.32,118.41,118.19,118.29,67300.0,91.348,91.4175,91.2477,91.3249,67300.0
2011-08-26 15:50:00,118.3,118.35,118.19,118.35,27700.0,91.3326,91.3712,91.2477,91.3712,27700.0
2011-08-26 15:55:00,118.37,118.46,118.32,118.38,177900.0,91.3866,91.4561,91.348,91.3943,177900.0
2011-08-29 09:30:00,119.98,120.45,119.89,120.43,134500.0,92.6296,92.9925,92.5601,92.977,134500.0
2011-08-29 09:35:00,120.42,120.53,120.3,120.39,61300.0,92.9693,93.0542,92.8767,92.9461,61300.0
2011-08-29 09:40:00,120.36,120.58,120.28,120.47,39600.0,92.923,93.0928,92.8612,93.0079,39600.0
2011-08-29 09:45:00,120.5,120.62,120.34,120.58,104300.0,93.0311,93.1237,92.9075,93.0928,104300.0
2011-08-29 09:50:00,120.58,120.67,120.44,120.54,181200.0,93.0928,93.1623,92.9847,93.0619,181200.0
2011-08-29 09:55:00,120.55,120.59,120.36,120.49,127900.0,93.0697,93.1006,92.923,93.0233,127900.0
2011-08-29 10:00:00,120.54,120.65,120.34,120.38,156000.0,93.0619,93.1469,92.9075,92.9384,156000.0
2011-08-29 10:05:00,120.4,120.6,120.32,120.52,89500.0,92.9539,93.1083,92.8921,93.0465,89500.0
2011-08-29 10:10:00,120.52,120.73,120.44,120.64,39800.0,93.0465,93.2086,92.9847,93.1392,39800.0
2011-08-29 10:15:00,120.69,120.7,120.57,120.7,39000.0,93.1778,93.1855,93.0851,93.1855,39000.0
2011-08-29 10:20:00,120.74,120.83,120.69,120.78,126500.0,93.2164,93.2858,93.1778,93.2472,126500.0
2011-08-29 10:25:00,120.8,120.86,120.6,120.6,57100.0,93.2627,93.309,93.1083,93.1083,57100.0
2011-08-29 10:30:00,120.61,120.7,120.54,120.67,33000.0,93.116,93.1855,93.0619,93.1623,33000.0
2011-08-29 10:35:00,120.68,120.74,120.59,120.69,19000.0,93.17,93.2164,93.1006,93.1778,19000.0
2011-08-29 10:40:00,120.67,120.7,120.53,120.56,50300.0,93.1623,93.1855,93.0542,93.0774,50300.0
2011-08-29 10:45:00,120.62,120.67,120.5,120.52,26300.0,93.1237,93.1623,93.0311,93.0465,26300.0
2011-08-29 10:50:00,120.52,120.63,120.52,120.59,11900.0,93.0465,93.1314,93.0465,93.1006,11900.0
2011-08-29 10:55:00,120.56,120.58,120.41,120.52,19100.0,93.0774,93.0928,92.9616,93.0465,19100.0
2011-08-29 11:00:00,120.49,120.51,120.3,120.38,31900.0,93.0233,93.0388,92.8767,92.9384,31900.0
2011-08-29 11:05:00,120.32,120.37,120.21,120.25,18400.0,92.8921,92.9307,92.8072,92.8381,18400.0
2011-08-29 11:10:00,120.24,120.4,120.21,120.35,22900.0,92.8303,92.9539,92.8072,92.9153,22900.0
2011-08-29 11:15:00,120.36,120.48,120.35,120.43,9800.0,92.923,93.0156,92.9153,92.977,9800.0
2011-08-29 11:20:00,120.47,120.49,120.32,120.39,25700.0,93.0079,93.0233,92.8921,92.9461,25700.0
2011-08-29 11:25:00,120.36,120.49,120.36,120.42,68400.0,92.923,93.0233,92.923,92.9693,68400.0
2011-08-29 11:30:00,120.43,120.46,120.38,120.43,11400.0,92.977,93.0002,92.9384,92.977,11400.0
2011-08-29 11:35:00,120.4,120.73,120.38,120.63,33800.0,92.9539,93.2086,92.9384,93.1314,33800.0
2011-08-29 11:40:00,120.63,120.67,120.59,120.67,42500.0,93.1314,93.1623,93.1006,93.1623,42500.0
2011-08-29 11:45:00,120.72,120.77,120.68,120.77,6500.0,93.2009,93.2395,93.17,93.2395,6500.0
2011-08-29 11:50:00,120.75,120.84,120.71,120.74,12600.0,93.2241,93.2936,93.1932,93.2164,12600.0
2011-08-29 11:55:00,120.73,120.8,120.71,120.73,25600.0,93.2086,93.2627,93.1932,93.2086,25600.0
2011-08-29 12:00:00,120.7,120.92,120.7,120.89,16900.0,93.1855,93.3553,93.1855,93.3322,16900.0
2011-08-29 12:05:00,120.9,120.95,120.88,120.9,15100.0,93.3399,93.3785,93.3244,93.3399,15100.0
2011-08-29 12:10:00,120.93,120.93,120.85,120.86,17600.0,93.363,93.363,93.3013,93.309,17600.0
2011-08-29 12:15:00,120.87,120.94,120.87,120.92,6600.0,93.3167,93.3708,93.3167,93.3553,6600.0
2011-08-29 12:20:00,120.91,120.95,120.89,120.95,4900.0,93.3476,93.3785,93.3322,93.3785,4900.0
2011-08-29 12:25:00,120.95,120.98,120.89,120.9,9600.0,93.3785,93.4016,93.3322,93.3399,9600.0
2011-08-29 12:30:00,120.88,120.92,120.81,120.85,9000.0,93.3244,93.3553,93.2704,93.3013,9000.0
2011-08-29 12:35:00,120.88,120.93,120.87,120.91,8300.0,93.3244,93.363,93.3167,93.3476,8300.0
2011-08-29 12:40:00,120.93,121.17,120.91,121.16,75800.0,93.363,93.5483,93.3476,93.5406,75800.0
2011-08-29 12:45:00,121.15,121.18,121.03,121.05,13200.0,93.5329,93.5561,93.4402,93.4557,13200.0
2011-08-29 12:50:00,121.01,121.14,121.0,121.14,24100.0,93.4248,93.5252,93.4171,93.5252,24100.0
2011-08-29 12:55:00,121.15,121.15,121.06,121.09,11300.0,93.5329,93.5329,93.4634,93.4866,11300.0
2011-08-29 13:00:00,121.08,121.16,121.07,121.16,8800.0,93.4789,93.5406,93.4711,93.5406,8800.0
2011-08-29 13:05:00,121.16,121.26,121.11,121.24,11200.0,93.5406,93.6178,93.502,93.6024,11200.0
2011-08-29 13:10:00,121.25,121.34,121.25,121.3,13300.0,93.6101,93.6796,93.6101,93.6487,13300.0
2011-08-29 13:15:00,121.28,121.31,121.23,121.24,9200.0,93.6333,93.6564,93.5947,93.6024,9200.0
2011-08-29 13:20:00,121.24,121.27,121.19,121.27,23800.0,93.6024,93.6255,93.5638,93.6255,23800.0
2011-08-29 13:25:00,121.28,121.29,121.18,121.18,42400.0,93.6333,93.641,93.5561,93.5561,42400.0
2011-08-29 13:30:00,121.18,121.18,121.09,121.14,68800.0,93.5561,93.5561,93.4866,93.5252,68800.0
2011-08-29 13:35:00,121.15,121.16,121.08,121.16,8500.0,93.5329,93.5406,93.4789,93.5406,8500.0
2011-08-29 13:40:00,121.16,121.19,121.02,121.03,42200.0,93.5406,93.5638,93.4325,93.4402,42200.0
2011-08-29 13:45:00,121.05,121.07,120.97,121.02,10100.0,93.4557,93.4711,93.3939,93.4325,10100.0
2011-08-29 13:50:00,121.0,121.16,120.99,121.1,9500.0,93.4171,93.5406,93.4094,93.4943,9500.0
2011-08-29 13:55:00,121.09,121.15,121.07,121.11,6300.0,93.4866,93.5329,93.4711,93.502,6300.0
2011-08-29 14:00:00,121.1,121.29,121.09,121.26,46500.0,93.4943,93.641,93.4866,93.6178,46500.0
2011-08-29 14:05:00,121.26,121.28,121.23,121.28,9700.0,93.6178,93.6333,93.5947,93.6333,9700.0
2011-08-29 14:10:00,121.3,121.38,121.3,121.36,19600.0,93.6487,93.7105,93.6487,93.695,19600.0
2011-08-29 14:15:00,121.39,121.44,121.26,121.26,45600.0,93.7182,93.7568,93.6178,93.6178,45600.0
2011-08-29 14:20:00,121.28,121.36,121.28,121.29,15800.0,93.6333,93.695,93.6333,93.641,15800.0
2011-08-29 14:25:00,121.34,121.4,121.32,121.4,10600.0,93.6796,93.7259,93.6641,93.7259,10600.0
2011-08-29 14:30:00,121.43,121.52,121.4,121.52,32200.0,93.7491,93.8186,93.7259,93.8186,32200.0
2011-08-29 14:35:00,121.53,121.58,121.51,121.54,17600.0,93.8263,93.8649,93.8108,93.834,17600.0
2011-08-29 14:40:00,121.53,121.55,121.46,121.47,17200.0,93.8263,93.8417,93.7722,93.7799,17200.0
2011-08-29 14:45:00,121.48,121.54,121.45,121.54,11600.0,93.7877,93.834,93.7645,93.834,11600.0
2011-08-29 14:50:00,121.54,121.57,121.44,121.45,17700.0,93.834,93.8572,93.7568,93.7645,17700.0
2011-08-29 14:55:00,121.43,121.45,121.3,121.38,18600.0,93.7491,93.7645,93.6487,93.7105,18600.0
2011-08-29 15:00:00,121.39,121.46,121.38,121.46,24800.0,93.7182,93.7722,93.7105,93.7722,24800.0
2011-08-29 15:05:00,121.46,121.48,121.33,121.35,11800.0,93.7722,93.7877,93.6719,93.6873,11800.0
2011-08-29 15:10:00,121.33,121.46,121.33,121.46,17100.0,93.6719,93.7722,93.6719,93.7722,17100.0
2011-08-29 15:15:00,121.46,121.54,121.41,121.42,18500.0,93.7722,93.834,93.7336,93.7413,18500.0
2011-08-29 15:20:00,121.42,121.64,121.42,121.53,199900.0,93.7413,93.9112,93.7413,93.8263,199900.0
2011-08-29 15:25:00,121.52,121.62,121.52,121.61,16300.0,93.8186,93.8958,93.8186,93.888,16300.0
2011-08-29 15:30:00,121.6,121.68,121.56,121.67,31600.0,93.8803,93.9421,93.8494,93.9344,31600.0
2011-08-29 15:35:00,121.67,121.67,121.53,121.63,35500.0,93.9344,93.9344,93.8263,93.9035,35500.0
2011-08-29 15:40:00,121.66,121.75,121.63,121.7,163600.0,93.9266,93.9961,93.9035,93.9575,163600.0
2011-08-29 15:45:00,121.75,121.76,121.63,121.63,148100.0,93.9961,94.0038,93.9035,93.9035,148100.0
2011-08-29 15:50:00,121.63,121.68,121.57,121.68,45900.0,93.9035,93.9421,93.8572,93.9421,45900.0
2011-08-29 15:55:00,121.69,121.85,121.67,121.78,83600.0,93.9498,94.0733,93.9344,94.0193,83600.0
2011-08-30 09:30:00,121.28,121.33,121.03,121.25,46800.0,93.6333,93.6719,93.4402,93.6101,46800.0
2011-08-30 09:35:00,121.26,121.45,121.25,121.33,44000.0,93.6178,93.7645,93.6101,93.6719,44000.0
2011-08-30 09:40:00,121.34,121.43,121.25,121.42,15300.0,93.6796,93.7491,93.6101,93.7413,15300.0
2011-08-30 09:45:00,121.45,121.61,121.43,121.49,21100.0,93.7645,93.888,93.7491,93.7954,21100.0
2011-08-30 09:50:00,121.48,121.49,121.28,121.36,26900.0,93.7877,93.7954,93.6333,93.695,26900.0
2011-08-30 09:55:00,121.37,121.46,121.17,121.17,113300.0,93.7027,93.7722,93.5483,93.5483,113300.0
2011-08-30 10:00:00,121.23,121.27,120.39,120.4,319100.0,93.5947,93.6255,92.9461,92.9539,319100.0
2011-08-30 10:05:00,120.38,120.79,120.37,120.75,89100.0,92.9384,93.255,92.9307,93.2241,89100.0
2011-08-30 10:10:00,120.79,120.98,120.65,120.9,46800.0,93.255,93.4016,93.1469,93.3399,46800.0
2011-08-30 10:15:00,120.89,120.96,120.67,120.71,20100.0,93.3322,93.3862,93.1623,93.1932,20100.0
2011-08-30 10:20:00,120.69,120.76,120.55,120.72,44400.0,93.1778,93.2318,93.0697,93.2009,44400.0
2011-08-30 10:25:00,120.73,121.02,120.67,120.99,50100.0,93.2086,93.4325,93.1623,93.4094,50100.0
2011-08-30 10:30:00,120.92,121.26,120.89,121.2,43200.0,93.3553,93.6178,93.3322,93.5715,43200.0
2011-08-30 10:35:00,121.24,121.24,121.06,121.16,40400.0,93.6024,93.6024,93.4634,93.5406,40400.0
2011-08-30 10:40:00,121.15,121.15,120.92,120.97,13000.0,93.5329,93.5329,93.3553,93.3939,13000.0
2011-08-30 10:45:00,121.01,121.14,120.7,120.78,40100.0,93.4248,93.5252,93.1855,93.2472,40100.0
2011-08-30 10:50:00,120.8,120.94,120.72,120.83,53200.0,93.2627,93.3708,93.2009,93.2858,53200.0
2011-08-30 10:55:00,120.85,121.15,120.85,121.01,15700.0,93.3013,93.5329,93.3013,93.4248,15700.0
2011-08-30 11:00:00,121.0,121.22,120.9,121.19,8500.0,93.4171,93.5869,93.3399,93.5638,8500.0
2011-08-30 11:05:00,121.2,121.35,121.17,121.33,28900.0,93.5715,93.6873,93.5483,93.6719,28900.0
2011-08-30 11:10:00,121.33,121.45,121.24,121.43,40700.0,93.6719,93.7645,93.6024,93.7491,40700.0
2011-08-30 11:15:00,121.45,121.53,121.21,121.27,29900.0,93.7645,93.8263,93.5792,93.6255,29900.0
2011-08-30 11:20:00,121.26,121.42,121.25,121.41,16200.0,93.6178,93.7413,93.6101,93.7336,16200.0
2011-08-30 11:25:00,121.37,121.8,121.35,121.67,49700.0,93.7027,94.0347,93.6873,93.9344,49700.0
2011-08-30 11:30:00,121.66,121.75,121.59,121.74,48300.0,93.9266,93.9961,93.8726,93.9884,48300.0
2011-08-30 11:35:00,121.73,122.14,121.73,122.06,93400.0,93.9807,94.2972,93.9807,94.2355,93400.0
2011-08-30 11:40:00,122.04,122.28,122.03,122.2,75700.0,94.22,94.4053,94.2123,94.3435,75700.0
2011-08-30 11:45:00,122.21,122.22,122.0,122.0,38000.0,94.3513,94.359,94.1891,94.1891,38000.0
2011-08-30 11:50:00,122.0,122.06,121.94,122.03,28700.0,94.1891,94.2355,94.1428,94.2123,28700.0
2011-08-30 11:55:00,122.02,122.12,122.0,122.04,19000.0,94.2046,94.2818,94.1891,94.22,19000.0
2011-08-30 12:00:00,122.1,122.1,121.86,121.86,8900.0,94.2663,94.2663,94.081,94.081,8900.0
2011-08-30 12:05:00,121.86,121.94,121.78,121.78,19600.0,94.081,94.1428,94.0193,94.0193,19600.0
2011-08-30 12:10:00,121.78,121.92,121.77,121.77,23400.0,94.0193,94.1274,94.0116,94.0116,23400.0
2011-08-30 12:15:00,121.76,121.87,121.72,121.87,20800.0,94.0038,94.0888,93.973,94.0888,20800.0
2011-08-30 12:20:00,121.86,121.95,121.85,121.94,8200.0,94.081,94.1505,94.0733,94.1428,8200.0
2011-08-30 12:25:00,121.95,121.95,121.75,121.75,5900.0,94.1505,94.1505,93.9961,93.9961,5900.0
2011-08-30 12:30:00,121.77,121.83,121.71,121.83,6900.0,94.0116,94.0579,93.9652,94.0579,6900.0
2011-08-30 12:35:00,121.81,121.83,121.74,121.76,5000.0,94.0424,94.0579,93.9884,94.0038,5000.0
2011-08-30 12:40:00,121.73,121.74,121.42,121.42,34900.0,93.9807,93.9884,93.7413,93.7413,34900.0
2011-08-30 12:45:00,121.39,121.45,121.33,121.43,17200.0,93.7182,93.7645,93.6719,93.7491,17200.0
2011-08-30 12:50:00,121.42,121.5,121.38,121.42,6500.0,93.7413,93.8031,93.7105,93.7413,6500.0
2011-08-30 12:55:00,121.39,121.39,121.21,121.37,25000.0,93.7182,93.7182,93.5792,93.7027,25000.0
2011-08-30 13:00:00,121.37,121.39,121.18,121.2,14100.0,93.7027,93.7182,93.5561,93.5715,14100.0
2011-08-30 13:05:00,121.2,121.37,121.18,121.37,15400.0,93.5715,93.7027,93.5561,93.7027,15400.0
2011-08-30 13:10:00,121.32,121.55,121.3,121.51,27100.0,93.6641,93.8417,93.6487,93.8108,27100.0
2011-08-30 13:15:00,121.52,121.54,121.4,121.51,18000.0,93.8186,93.834,93.7259,93.8108,18000.0
2011-08-30 13:20:00,121.51,121.74,121.51,121.74,29200.0,93.8108,93.9884,93.8108,93.9884,29200.0
2011-08-30 13:25:00,121.72,121.75,121.55,121.59,26600.0,93.973,93.9961,93.8417,93.8726,26600.0
2011-08-30 13:30:00,121.61,121.62,121.26,121.32,25100.0,93.888,93.8958,93.6178,93.6641,25100.0
2011-08-30 13:35:00,121.28,121.35,121.26,121.31,4700.0,93.6333,93.6873,93.6178,93.6564,4700.0
2011-08-30 13:40:00,121.33,121.51,121.32,121.45,21400.0,93.6719,93.8108,93.6641,93.7645,21400.0
2011-08-30 13:45:00,121.45,121.69,121.39,121.57,16700.0,93.7645,93.9498,93.7182,93.8572,16700.0
2011-08-30 13:50:00,121.55,121.6,121.4,121.54,24300.0,93.8417,93.8803,93.7259,93.834,24300.0
2011-08-30 13:55:00,121.57,121.63,121.5,121.54,22700.0,93.8572,93.9035,93.8031,93.834,22700.0
2011-08-30 14:00:00,121.58,121.82,121.35,121.43,161000.0,93.8649,94.0502,93.6873,93.7491,161000.0
2011-08-30 14:05:00,121.43,121.64,121.28,121.64,50100.0,93.7491,93.9112,93.6333,93.9112,50100.0
2011-08-30 14:10:00,121.63,121.98,121.45,121.97,41200.0,93.9035,94.1737,93.7645,94.166,41200.0
2011-08-30 14:15:00,121.96,122.05,121.84,121.95,24400.0,94.1582,94.2277,94.0656,94.1505,24400.0
2011-08-30 14:20:00,121.89,122.03,121.82,121.99,29400.0,94.1042,94.2123,94.0502,94.1814,29400.0
2011-08-30 14:25:00,121.97,122.18,121.95,122.18,19800.0,94.166,94.3281,94.1505,94.3281,19800.0
2011-08-30 14:30:00,122.2,122.24,122.12,122.24,60500.0,94.3435,94.3744,94.2818,94.3744,60500.0
2011-08-30 14:35:00,122.21,122.24,122.04,122.17,15500.0,94.3513,94.3744,94.22,94.3204,15500.0
2011-08-30 14:40:00,122.16,122.27,122.11,122.21,8800.0,94.3127,94.3976,94.2741,94.3513,8800.0
2011-08-30 14:45:00,122.21,122.25,122.03,122.06,71700.0,94.3513,94.3821,94.2123,94.2355,71700.0
2011-08-30 14:50:00,122.06,122.19,121.88,121.94,53900.0,94.2355,94.3358,94.0965,94.1428,53900.0
2011-08-30 14:55:00,121.92,122.3,121.85,122.3,79100.0,94.1274,94.4207,94.0733,94.4207,79100.0
2011-08-30 15:00:00,122.27,122.27,122.08,122.16,43400.0,94.3976,94.3976,94.2509,94.3127,43400.0
2011-08-30 15:05:00,122.13,122.33,122.12,122.28,22900.0,94.2895,94.4439,94.2818,94.4053,22900.0
2011-08-30 15:10:00,122.27,122.27,122.09,122.17,30200.0,94.3976,94.3976,94.2586,94.3204,30200.0
2011-08-30 15:15:00,122.21,122.27,122.12,122.21,15600.0,94.3513,94.3976,94.2818,94.3513,15600.0
2011-08-30 15:20:00,122.22,122.22,122.1,122.21,48700.0,94.359,94.359,94.2663,94.3513,48700.0
2011-08-30 15:25:00,122.21,122.37,122.1,122.35,51200.0,94.3513,94.4748,94.2663,94.4593,51200.0
2011-08-30 15:30:00,122.36,122.64,122.33,122.64,97600.0,94.4671,94.6832,94.4439,94.6832,97600.0
2011-08-30 15:35:00,122.64,122.74,122.61,122.69,90600.0,94.6832,94.7604,94.6601,94.7218,90600.0
2011-08-30 15:40:00,122.7,122.86,122.63,122.84,81700.0,94.7296,94.8531,94.6755,94.8376,81700.0
2011-08-30 15:45:00,122.84,122.84,122.58,122.69,81400.0,94.8376,94.8376,94.6369,94.7218,81400.0
2011-08-30 15:50:00,122.71,122.72,122.41,122.47,46300.0,94.7373,94.745,94.5057,94.552,46300.0
2011-08-30 15:55:00,122.47,122.47,122.03,122.07,122100.0,94.552,94.552,94.2123,94.2432,122100.0
2011-08-31 09:30:00,122.89,123.2,122.78,123.07,100700.0,94.8762,95.1156,94.7913,95.0152,100700.0
2011-08-31 09:35:00,123.02,123.12,122.8,122.95,52900.0,94.9766,95.0538,94.8068,94.9226,52900.0
2011-08-31 09:40:00,122.93,123.44,122.82,123.38,152600.0,94.9071,95.3009,94.8222,95.2545,152600.0
2011-08-31 09:45:00,123.36,123.47,123.2,123.47,92500.0,95.2391,95.324,95.1156,95.324,92500.0
2011-08-31 09:50:00,123.47,123.69,123.4,123.61,58000.0,95.324,95.4939,95.27,95.4321,58000.0
2011-08-31 09:55:00,123.61,123.63,123.47,123.48,66700.0,95.4321,95.4476,95.324,95.3318,66700.0
2011-08-31 10:00:00,123.45,123.75,123.45,123.51,70100.0,95.3086,95.5402,95.3086,95.3549,70100.0
2011-08-31 10:05:00,123.54,123.66,123.45,123.53,77700.0,95.3781,95.4707,95.3086,95.3704,77700.0
2011-08-31 10:10:00,123.52,123.82,123.46,123.75,30600.0,95.3626,95.5942,95.3163,95.5402,30600.0
2011-08-31 10:15:00,123.82,123.95,123.8,123.9,74900.0,95.5942,95.6946,95.5788,95.656,74900.0
2011-08-31 10:20:00,123.9,123.92,123.74,123.74,23100.0,95.656,95.6715,95.5325,95.5325,23100.0
2011-08-31 10:25:00,123.72,123.76,123.65,123.72,40100.0,95.517,95.5479,95.463,95.517,40100.0
2011-08-31 10:30:00,123.69,123.83,123.6,123.68,34800.0,95.4939,95.602,95.4244,95.4862,34800.0
2011-08-31 10:35:00,123.72,123.77,123.67,123.67,6600.0,95.517,95.5556,95.4784,95.4784,6600.0
2011-08-31 10:40:00,123.64,123.71,123.53,123.55,22400.0,95.4553,95.5093,95.3704,95.3858,22400.0
2011-08-31 10:45:00,123.57,123.7,123.44,123.47,34900.0,95.4012,95.5016,95.3009,95.324,34900.0
2011-08-31 10:50:00,123.5,123.57,123.43,123.49,204300.0,95.3472,95.4012,95.2932,95.3395,204300.0
2011-08-31 10:55:00,123.49,123.52,123.28,123.3,30700.0,95.3395,95.3626,95.1773,95.1928,30700.0
2011-08-31 11:00:00,123.31,123.36,123.12,123.23,24400.0,95.2005,95.2391,95.0538,95.1387,24400.0
2011-08-31 11:05:00,123.25,123.38,123.13,123.33,30700.0,95.1542,95.2545,95.0615,95.2159,30700.0
2011-08-31 11:10:00,123.33,123.47,123.32,123.4,40100.0,95.2159,95.324,95.2082,95.27,40100.0
2011-08-31 11:15:00,123.41,123.41,123.02,123.04,47100.0,95.2777,95.2777,94.9766,94.9921,47100.0
2011-08-31 11:20:00,123.08,123.1,122.86,122.91,57000.0,95.0229,95.0384,94.8531,94.8917,57000.0
2011-08-31 11:25:00,122.91,123.08,122.84,123.04,30600.0,94.8917,95.0229,94.8376,94.9921,30600.0
2011-08-31 11:30:00,123.03,123.08,122.85,122.88,34900.0,94.9843,95.0229,94.8454,94.8685,34900.0
2011-08-31 11:35:00,122.92,123.13,122.92,123.01,32000.0,94.8994,95.0615,94.8994,94.9689,32000.0
2011-08-31 11:40:00,123.03,123.17,123.03,123.14,31800.0,94.9843,95.0924,94.9843,95.0693,31800.0
2011-08-31 11:45:00,123.11,123.11,122.87,122.9,25700.0,95.0461,95.0461,94.8608,94.884,25700.0
2011-08-31 11:50:00,122.89,122.97,122.81,122.93,39300.0,94.8762,94.938,94.8145,94.9071,39300.0
2011-08-31 11:55:00,122.9,122.9,122.72,122.72,25300.0,94.884,94.884,94.745,94.745,25300.0
2011-08-31 12:00:00,122.7,122.92,122.7,122.89,31400.0,94.7296,94.8994,94.7296,94.8762,31400.0
2011-08-31 12:05:00,122.9,123.02,122.9,123.01,15400.0,94.884,94.9766,94.884,94.9689,15400.0
2011-08-31 12:10:00,123.01,123.14,123.01,123.13,30500.0,94.9689,95.0693,94.9689,95.0615,30500.0
2011-08-31 12:15:00,123.15,123.16,123.05,123.06,24400.0,95.077,95.0847,94.9998,95.0075,24400.0
2011-08-31 12:20:00,123.07,123.27,123.07,123.25,55200.0,95.0152,95.1696,95.0152,95.1542,55200.0
2011-08-31 12:25:00,123.25,123.25,123.14,123.16,68400.0,95.1542,95.1542,95.0693,95.0847,68400.0
2011-08-31 12:30:00,123.13,123.36,123.13,123.31,64600.0,95.0615,95.2391,95.0615,95.2005,64600.0
2011-08-31 12:35:00,123.37,123.41,123.24,123.29,7400.0,95.2468,95.2777,95.1465,95.1851,7400.0
2011-08-31 12:40:00,123.27,123.34,123.21,123.22,8100.0,95.1696,95.2237,95.1233,95.131,8100.0
2011-08-31 12:45:00,123.21,123.23,123.14,123.19,7500.0,95.1233,95.1387,95.0693,95.1079,7500.0
2011-08-31 12:50:00,123.2,123.41,123.2,123.36,16700.0,95.1156,95.2777,95.1156,95.2391,16700.0
2011-08-31 12:55:00,123.36,123.46,123.34,123.46,34700.0,95.2391,95.3163,95.2237,95.3163,34700.0
2011-08-31 13:00:00,123.45,123.54,123.32,123.34,38200.0,95.3086,95.3781,95.2082,95.2237,38200.0
2011-08-31 13:05:00,123.32,123.34,123.21,123.22,76100.0,95.2082,95.2237,95.1233,95.131,76100.0
2011-08-31 13:10:00,123.24,123.37,123.24,123.32,22300.0,95.1465,95.2468,95.1465,95.2082,22300.0
2011-08-31 13:15:00,123.29,123.29,123.12,123.21,17500.0,95.1851,95.1851,95.0538,95.1233,17500.0
2011-08-31 13:20:00,123.2,123.22,123.08,123.08,7400.0,95.1156,95.131,95.0229,95.0229,7400.0
2011-08-31 13:25:00,123.1,123.17,123.02,123.17,20900.0,95.0384,95.0924,94.9766,95.0924,20900.0
2011-08-31 13:30:00,123.17,123.18,123.03,123.14,20300.0,95.0924,95.1001,94.9843,95.0693,20300.0
2011-08-31 13:35:00,123.16,123.27,123.14,123.16,22600.0,95.0847,95.1696,95.0693,95.0847,22600.0
2011-08-31 13:40:00,123.17,123.27,123.12,123.14,9000.0,95.0924,95.1696,95.0538,95.0693,9000.0
2011-08-31 13:45:00,123.13,123.13,122.95,122.97,45400.0,95.0615,95.0615,94.9226,94.938,45400.0
2011-08-31 13:50:00,122.96,122.96,122.87,122.89,26400.0,94.9303,94.9303,94.8608,94.8762,26400.0
2011-08-31 13:55:00,122.85,122.85,122.69,122.72,39100.0,94.8454,94.8454,94.7218,94.745,39100.0
2011-08-31 14:00:00,122.78,122.83,122.61,122.71,22400.0,94.7913,94.8299,94.6601,94.7373,22400.0
2011-08-31 14:05:00,122.67,122.7,122.56,122.62,21800.0,94.7064,94.7296,94.6215,94.6678,21800.0
2011-08-31 14:10:00,122.63,122.7,122.47,122.5,19400.0,94.6755,94.7296,94.552,94.5752,19400.0
2011-08-31 14:15:00,122.47,122.67,122.47,122.62,14600.0,94.552,94.7064,94.552,94.6678,14600.0
2011-08-31 14:20:00,122.62,122.81,122.62,122.8,26500.0,94.6678,94.8145,94.6678,94.8068,26500.0
2011-08-31 14:25:00,122.78,122.79,122.71,122.75,13600.0,94.7913,94.799,94.7373,94.7682,13600.0
2011-08-31 14:30:00,122.73,122.75,122.53,122.54,17400.0,94.7527,94.7682,94.5983,94.606,17400.0
2011-08-31 14:35:00,122.53,122.61,122.3,122.49,39500.0,94.5983,94.6601,94.4207,94.5674,39500.0
2011-08-31 14:40:00,122.46,122.48,122.14,122.15,69300.0,94.5443,94.5597,94.2972,94.3049,69300.0
2011-08-31 14:45:00,122.17,122.38,122.17,122.36,37400.0,94.3204,94.4825,94.3204,94.4671,37400.0
2011-08-31 14:50:00,122.36,122.38,121.97,121.97,71200.0,94.4671,94.4825,94.166,94.166,71200.0
2011-08-31 14:55:00,121.98,122.3,121.98,122.26,32800.0,94.1737,94.4207,94.1737,94.3899,32800.0
2011-08-31 15:00:00,122.27,122.45,122.18,122.43,26100.0,94.3976,94.5365,94.3281,94.5211,26100.0
2011-08-31 15:05:00,122.44,122.63,122.44,122.55,25600.0,94.5288,94.6755,94.5288,94.6138,25600.0
2011-08-31 15:10:00,122.5,122.51,122.04,122.09,104700.0,94.5752,94.5829,94.22,94.2586,104700.0
2011-08-31 15:15:00,122.07,122.09,121.75,121.86,79700.0,94.2432,94.2586,93.9961,94.081,79700.0
2011-08-31 15:20:00,121.88,122.2,121.88,122.14,141900.0,94.0965,94.3435,94.0965,94.2972,141900.0
2011-08-31 15:25:00,122.08,122.26,122.02,122.25,81700.0,94.2509,94.3899,94.2046,94.3821,81700.0
2011-08-31 15:30:00,122.24,122.42,122.19,122.27,36000.0,94.3744,94.5134,94.3358,94.3976,36000.0
2011-08-31 15:35:00,122.27,122.64,122.27,122.51,56400.0,94.3976,94.6832,94.3976,94.5829,56400.0
2011-08-31 15:40:00,122.56,122.86,122.51,122.85,82600.0,94.6215,94.8531,94.5829,94.8454,82600.0
2011-08-31 15:45:00,122.85,123.03,122.74,123.03,115200.0,94.8454,94.9843,94.7604,94.9843,115200.0
2011-08-31 15:50:00,123.07,123.08,122.77,122.8,73400.0,95.0152,95.0229,94.7836,94.8068,73400.0
2011-08-31 15:55:00,122.81,122.87,122.39,122.7,243500.0,94.8145,94.8608,94.4902,94.7296,243500.0
2011-09-01 09:30:00,122.7,122.75,122.55,122.64,143400.0,94.7296,94.7682,94.6138,94.6832,143400.0
2011-09-01 09:35:00,122.65,122.98,122.65,122.71,64200.0,94.691,94.9457,94.691,94.7373,64200.0
2011-09-01 09:40:00,122.77,122.77,122.49,122.55,60800.0,94.7836,94.7836,94.5674,94.6138,60800.0
2011-09-01 09:45:00,122.53,122.58,122.39,122.42,73600.0,94.5983,94.6369,94.4902,94.5134,73600.0
2011-09-01 09:50:00,122.38,122.38,122.12,122.18,42500.0,94.4825,94.4825,94.2818,94.3281,42500.0
2011-09-01 09:55:00,122.16,122.4,122.16,122.37,38900.0,94.3127,94.4979,94.3127,94.4748,38900.0
2011-09-01 10:00:00,122.35,123.82,122.23,123.53,366400.0,94.4593,95.5942,94.3667,95.3704,366400.0
2011-09-01 10:05:00,123.47,123.62,123.32,123.4,183900.0,95.324,95.4398,95.2082,95.27,183900.0
2011-09-01 10:10:00,123.36,123.47,122.92,122.92,61600.0,95.2391,95.324,94.8994,94.8994,61600.0
2011-09-01 10:15:00,122.92,123.13,122.83,123.13,58400.0,94.8994,95.0615,94.8299,95.0615,58400.0
2011-09-01 10:20:00,123.15,123.3,123.04,123.21,34700.0,95.077,95.1928,94.9921,95.1233,34700.0
2011-09-01 10:25:00,123.24,123.34,123.05,123.07,29500.0,95.1465,95.2237,94.9998,95.0152,29500.0
2011-09-01 10:30:00,123.05,123.07,122.62,122.77,35800.0,94.9998,95.0152,94.6678,94.7836,35800.0
2011-09-01 10:35:00,122.73,122.92,122.6,122.86,40900.0,94.7527,94.8994,94.6524,94.8531,40900.0
2011-09-01 10:40:00,122.83,123.13,122.82,123.07,29600.0,94.8299,95.0615,94.8222,95.0152,29600.0
2011-09-01 10:45:00,123.05,123.05,122.63,122.7,21100.0,94.9998,94.9998,94.6755,94.7296,21100.0
2011-09-01 10:50:00,122.67,123.04,122.64,122.81,23000.0,94.7064,94.9921,94.6832,94.8145,23000.0
2011-09-01 10:55:00,122.79,122.85,122.59,122.66,83700.0,94.799,94.8454,94.6446,94.6987,83700.0
2011-09-01 11:00:00,122.61,122.74,122.44,122.67,46700.0,94.6601,94.7604,94.5288,94.7064,46700.0
2011-09-01 11:05:00,122.72,122.72,122.37,122.37,21700.0,94.745,94.745,94.4748,94.4748,21700.0
2011-09-01 11:10:00,122.39,122.46,122.3,122.32,94300.0,94.4902,94.5443,94.4207,94.4362,94300.0
2011-09-01 11:15:00,122.3,122.64,122.3,122.64,43200.0,94.4207,94.6832,94.4207,94.6832,43200.0
2011-09-01 11:20:00,122.66,122.77,122.54,122.67,12100.0,94.6987,94.7836,94.606,94.7064,12100.0
2011-09-01 11:25:00,122.64,122.79,122.54,122.79,11600.0,94.6832,94.799,94.606,94.799,11600.0
2011-09-01 11:30:00,122.79,122.94,122.79,122.92,14000.0,94.799,94.9149,94.799,94.8994,14000.0
2011-09-01 11:35:00,122.9,122.91,122.79,122.82,8500.0,94.884,94.8917,94.799,94.8222,8500.0
2011-09-01 11:40:00,122.91,122.91,122.56,122.63,14500.0,94.8917,94.8917,94.6215,94.6755,14500.0
2011-09-01 11:45:00,122.63,122.76,122.63,122.71,9400.0,94.6755,94.7759,94.6755,94.7373,9400.0
2011-09-01 11:50:00,122.63,122.88,122.52,122.87,30900.0,94.6755,94.8685,94.5906,94.8608,30900.0
2011-09-01 11:55:00,122.85,122.97,122.8,122.86,18900.0,94.8454,94.938,94.8068,94.8531,18900.0
2011-09-01 12:00:00,122.82,122.82,122.68,122.76,16200.0,94.8222,94.8222,94.7141,94.7759,16200.0
2011-09-01 12:05:00,122.73,122.78,122.61,122.77,15700.0,94.7527,94.7913,94.6601,94.7836,15700.0
2011-09-01 12:10:00,122.72,122.72,122.64,122.68,6900.0,94.745,94.745,94.6832,94.7141,6900.0
2011-09-01 12:15:00,122.62,122.66,122.45,122.65,9200.0,94.6678,94.6987,94.5365,94.691,9200.0
2011-09-01 12:20:00,122.68,122.85,122.65,122.85,11700.0,94.7141,94.8454,94.691,94.8454,11700.0
2011-09-01 12:25:00,122.8,122.86,122.68,122.86,42800.0,94.8068,94.8531,94.7141,94.8531,42800.0
2011-09-01 12:30:00,122.87,122.93,122.8,122.82,7200.0,94.8608,94.9071,94.8068,94.8222,7200.0
2011-09-01 12:35:00,122.78,122.84,122.75,122.75,4400.0,94.7913,94.8376,94.7682,94.7682,4400.0
2011-09-01 12:40:00,122.75,122.81,122.66,122.66,8400.0,94.7682,94.8145,94.6987,94.6987,8400.0
2011-09-01 12:45:00,122.66,122.73,122.6,122.63,10900.0,94.6987,94.7527,94.6524,94.6755,10900.0
2011-09-01 12:50:00,122.59,122.72,122.49,122.49,7500.0,94.6446,94.745,94.5674,94.5674,7500.0
2011-09-01 12:55:00,122.49,122.64,122.42,122.45,19900.0,94.5674,94.6832,94.5134,94.5365,19900.0
2011-09-01 13:00:00,122.41,122.49,122.32,122.45,9000.0,94.5057,94.5674,94.4362,94.5365,9000.0
2011-09-01 13:05:00,122.41,122.41,122.22,122.24,16600.0,94.5057,94.5057,94.359,94.3744,16600.0
2011-09-01 13:10:00,122.21,122.39,122.21,122.36,37200.0,94.3513,94.4902,94.3513,94.4671,37200.0
2011-09-01 13:15:00,122.3,122.4,122.28,122.4,4000.0,94.4207,94.4979,94.4053,94.4979,4000.0
2011-09-01 13:20:00,122.4,122.47,122.15,122.15,15400.0,94.4979,94.552,94.3049,94.3049,15400.0
2011-09-01 13:25:00,122.17,122.47,122.17,122.43,21000.0,94.3204,94.552,94.3204,94.5211,21000.0
2011-09-01 13:30:00,122.34,122.42,122.21,122.34,45800.0,94.4516,94.5134,94.3513,94.4516,45800.0
2011-09-01 13:35:00,122.32,122.32,122.02,122.09,16400.0,94.4362,94.4362,94.2046,94.2586,16400.0
2011-09-01 13:40:00,122.02,122.02,121.76,121.91,16900.0,94.2046,94.2046,94.0038,94.1196,16900.0
2011-09-01 13:45:00,121.88,121.98,121.8,121.95,31800.0,94.0965,94.1737,94.0347,94.1505,31800.0
2011-09-01 13:50:00,121.92,121.92,121.64,121.7,32000.0,94.1274,94.1274,93.9112,93.9575,32000.0
2011-09-01 13:55:00,121.74,121.93,121.66,121.68,41000.0,93.9884,94.1351,93.9266,93.9421,41000.0
2011-09-01 14:00:00,121.7,121.79,121.44,121.46,32400.0,93.9575,94.027,93.7568,93.7722,32400.0
2011-09-01 14:05:00,121.51,121.6,121.4,121.55,20200.0,93.8108,93.8803,93.7259,93.8417,20200.0
2011-09-01 14:10:00,121.55,121.71,121.55,121.67,17700.0,93.8417,93.9652,93.8417,93.9344,17700.0
2011-09-01 14:15:00,121.64,121.72,121.47,121.63,28900.0,93.9112,93.973,93.7799,93.9035,28900.0
2011-09-01 14:20:00,121.58,121.58,121.42,121.55,19800.0,93.8649,93.8649,93.7413,93.8417,19800.0
2011-09-01 14:25:00,121.56,121.65,121.51,121.62,7600.0,93.8494,93.9189,93.8108,93.8958,7600.0
2011-09-01 14:30:00,121.67,121.87,121.66,121.82,52800.0,93.9344,94.0888,93.9266,94.0502,52800.0
2011-09-01 14:35:00,121.81,121.87,121.76,121.85,17300.0,94.0424,94.0888,94.0038,94.0733,17300.0
2011-09-01 14:40:00,121.88,121.98,121.83,121.84,12900.0,94.0965,94.1737,94.0579,94.0656,12900.0
2011-09-01 14:45:00,121.86,121.87,121.71,121.83,60200.0,94.081,94.0888,93.9652,94.0579,60200.0
2011-09-01 14:50:00,121.83,121.83,121.66,121.8,5200.0,94.0579,94.0579,93.9266,94.0347,5200.0
2011-09-01 14:55:00,121.78,121.78,121.63,121.69,6000.0,94.0193,94.0193,93.9035,93.9498,6000.0
2011-09-01 15:00:00,121.65,121.65,121.46,121.48,6900.0,93.9189,93.9189,93.7722,93.7877,6900.0
2011-09-01 15:05:00,121.47,121.59,121.36,121.44,36500.0,93.7799,93.8726,93.695,93.7568,36500.0
2011-09-01 15:10:00,121.47,121.67,121.43,121.66,12600.0,93.7799,93.9344,93.7491,93.9266,12600.0
2011-09-01 15:15:00,121.6,121.67,121.53,121.61,25100.0,93.8803,93.9344,93.8263,93.888,25100.0
2011-09-01 15:20:00,121.59,121.78,121.44,121.78,21100.0,93.8726,94.0193,93.7568,94.0193,21100.0
2011-09-01 15:25:00,121.8,121.91,121.65,121.66,22100.0,94.0347,94.1196,93.9189,93.9266,22100.0
2011-09-01 15:30:00,121.66,121.66,121.39,121.4,29600.0,93.9266,93.9266,93.7182,93.7259,29600.0
2011-09-01 15:35:00,121.43,121.57,121.39,121.42,39600.0,93.7491,93.8572,93.7182,93.7413,39600.0
2011-09-01 15:40:00,121.43,121.49,121.28,121.49,52200.0,93.7491,93.7954,93.6333,93.7954,52200.0
2011-09-01 15:45:00,121.52,121.61,121.39,121.58,33400.0,93.8186,93.888,93.7182,93.8649,33400.0
2011-09-01 15:50:00,121.59,121.61,121.3,121.39,51100.0,93.8726,93.888,93.6487,93.7182,51100.0
2011-09-01 15:55:00,121.4,121.44,121.21,121.34,64300.0,93.7259,93.7568,93.5792,93.6796,64300.0
2011-09-02 09:30:00,118.86,119.26,118.85,118.96,177700.0,91.7649,92.0737,91.7572,91.8421,177700.0
2011-09-02 09:35:00,118.96,119.09,118.56,118.58,58400.0,91.8421,91.9425,91.5333,91.5487,58400.0
2011-09-02 09:40:00,118.56,118.76,118.5,118.74,54900.0,91.5333,91.6877,91.487,91.6723,54900.0
2011-09-02 09:45:00,118.74,119.04,118.63,119.04,33500.0,91.6723,91.9039,91.5873,91.9039,33500.0
2011-09-02 09:50:00,119.05,119.12,118.83,118.9,45900.0,91.9116,91.9656,91.7418,91.7958,45900.0
2011-09-02 09:55:00,118.93,119.0,118.74,118.97,20700.0,91.819,91.873,91.6723,91.8498,20700.0
2011-09-02 10:00:00,118.93,119.18,118.93,119.03,50600.0,91.819,92.012,91.819,91.8962,50600.0
2011-09-02 10:05:00,118.97,119.38,118.89,119.38,32300.0,91.8498,92.1664,91.7881,92.1664,32300.0
2011-09-02 10:10:00,119.36,119.48,119.17,119.24,45000.0,92.1509,92.2436,92.0043,92.0583,45000.0
2011-09-02 10:15:00,119.18,119.34,119.04,119.34,41100.0,92.012,92.1355,91.9039,92.1355,41100.0
2011-09-02 10:20:00,119.26,119.26,118.99,119.04,33300.0,92.0737,92.0737,91.8653,91.9039,33300.0
2011-09-02 10:25:00,119.05,119.25,119.05,119.11,34300.0,91.9116,92.066,91.9116,91.9579,34300.0
2011-09-02 10:30:00,119.05,119.05,118.77,118.84,26900.0,91.9116,91.9116,91.6954,91.7495,26900.0
2011-09-02 10:35:00,118.84,118.93,118.65,118.75,40600.0,91.7495,91.819,91.6028,91.68,40600.0
2011-09-02 10:40:00,118.79,118.89,118.65,118.65,33000.0,91.7109,91.7881,91.6028,91.6028,33000.0
2011-09-02 10:45:00,118.68,118.8,118.52,118.75,23000.0,91.626,91.7186,91.5024,91.68,23000.0
2011-09-02 10:50:00,118.75,118.86,118.59,118.75,37000.0,91.68,91.7649,91.5565,91.68,37000.0
2011-09-02 10:55:00,118.69,119.03,118.69,119.03,26600.0,91.6337,91.8962,91.6337,91.8962,26600.0
2011-09-02 11:00:00,119.02,119.11,118.94,119.01,14800.0,91.8884,91.9579,91.8267,91.8807,14800.0
2011-09-02 11:05:00,118.99,119.05,118.92,118.92,8900.0,91.8653,91.9116,91.8112,91.8112,8900.0
2011-09-02 11:10:00,118.94,119.31,118.94,119.23,34900.0,91.8267,92.1123,91.8267,92.0506,34900.0
2011-09-02 11:15:00,119.2,119.31,119.09,119.24,27700.0,92.0274,92.1123,91.9425,92.0583,27700.0
2011-09-02 11:20:00,119.25,119.35,119.15,119.21,42900.0,92.066,92.1432,91.9888,92.0351,42900.0
2011-09-02 11:25:00,119.25,119.38,119.25,119.31,15700.0,92.066,92.1664,92.066,92.1123,15700.0
2011-09-02 11:30:00,119.29,119.29,119.17,119.19,54200.0,92.0969,92.0969,92.0043,92.0197,54200.0
2011-09-02 11:35:00,119.22,119.44,119.16,119.37,18500.0,92.0429,92.2127,91.9965,92.1587,18500.0
2011-09-02 11:40:00,119.41,119.42,119.27,119.28,7000.0,92.1895,92.1973,92.0815,92.0892,7000.0
2011-09-02 11:45:00,119.28,119.3,119.12,119.12,19200.0,92.0892,92.1046,91.9656,91.9656,19200.0
2011-09-02 11:50:00,119.14,119.29,119.14,119.17,7800.0,91.9811,92.0969,91.9811,92.0043,7800.0
2011-09-02 11:55:00,119.17,119.19,119.04,119.11,44900.0,92.0043,92.0197,91.9039,91.9579,44900.0
2011-09-02 12:00:00,119.12,119.29,119.12,119.27,14100.0,91.9656,92.0969,91.9656,92.0815,14100.0
2011-09-02 12:05:00,119.26,119.44,119.26,119.27,10300.0,92.0737,92.2127,92.0737,92.0815,10300.0
2011-09-02 12:10:00,119.27,119.37,119.21,119.37,6100.0,92.0815,92.1587,92.0351,92.1587,6100.0
2011-09-02 12:15:00,119.33,119.33,119.2,119.25,5900.0,92.1278,92.1278,92.0274,92.066,5900.0
2011-09-02 12:20:00,119.28,119.33,119.19,119.19,52100.0,92.0892,92.1278,92.0197,92.0197,52100.0
2011-09-02 12:25:00,119.14,119.17,119.08,119.13,8100.0,91.9811,92.0043,91.9348,91.9734,8100.0
2011-09-02 12:30:00,119.11,119.16,119.06,119.11,10300.0,91.9579,91.9965,91.9193,91.9579,10300.0
2011-09-02 12:35:00,119.11,119.15,119.05,119.13,102000.0,91.9579,91.9888,91.9116,91.9734,102000.0
2011-09-02 12:40:00,119.14,119.16,119.06,119.16,12000.0,91.9811,91.9965,91.9193,91.9965,12000.0
2011-09-02 12:45:00,119.14,119.2,119.07,119.16,34600.0,91.9811,92.0274,91.927,91.9965,34600.0
2011-09-02 12:50:00,119.14,119.18,119.1,119.11,22200.0,91.9811,92.012,91.9502,91.9579,22200.0
2011-09-02 12:55:00,119.13,119.2,119.13,119.15,9300.0,91.9734,92.0274,91.9734,91.9888,9300.0
2011-09-02 13:00:00,119.17,119.22,119.02,119.05,13500.0,92.0043,92.0429,91.8884,91.9116,13500.0
2011-09-02 13:05:00,119.02,119.06,118.91,118.95,9200.0,91.8884,91.9193,91.8035,91.8344,9200.0
2011-09-02 13:10:00,118.94,119.01,118.87,118.88,8800.0,91.8267,91.8807,91.7726,91.7804,8800.0
2011-09-02 13:15:00,118.84,118.9,118.75,118.75,34700.0,91.7495,91.7958,91.68,91.68,34700.0
2011-09-02 13:20:00,118.77,118.85,118.76,118.79,6700.0,91.6954,91.7572,91.6877,91.7109,6700.0
2011-09-02 13:25:00,118.77,118.79,118.72,118.75,95300.0,91.6954,91.7109,91.6568,91.68,95300.0
2011-09-02 13:30:00,118.76,118.9,118.72,118.78,23600.0,91.6877,91.7958,91.6568,91.7032,23600.0
2011-09-02 13:35:00,118.79,118.79,118.66,118.69,4700.0,91.7109,91.7109,91.6105,91.6337,4700.0
2011-09-02 13:40:00,118.67,118.73,118.62,118.63,3700.0,91.6182,91.6646,91.5796,91.5873,3700.0
2011-09-02 13:45:00,118.61,118.75,118.6,118.75,24000.0,91.5719,91.68,91.5642,91.68,24000.0
2011-09-02 13:50:00,118.74,118.83,118.63,118.64,23100.0,91.6723,91.7418,91.5873,91.5951,23100.0
2011-09-02 13:55:00,118.72,118.78,118.69,118.75,4500.0,91.6568,91.7032,91.6337,91.68,4500.0
2011-09-02 14:00:00,118.72,118.82,118.68,118.68,8100.0,91.6568,91.734,91.626,91.626,8100.0
2011-09-02 14:05:00,118.69,118.72,118.58,118.58,7600.0,91.6337,91.6568,91.5487,91.5487,7600.0
2011-09-02 14:10:00,118.58,118.65,118.18,118.29,320600.0,91.5487,91.6028,91.2399,91.3249,320600.0
2011-09-02 14:15:00,118.26,118.29,118.19,118.27,11700.0,91.3017,91.3249,91.2477,91.3094,11700.0
2011-09-02 14:20:00,118.3,118.41,118.24,118.3,26100.0,91.3326,91.4175,91.2863,91.3326,26100.0
2011-09-02 14:25:00,118.29,118.39,118.23,118.34,5100.0,91.3249,91.4021,91.2785,91.3635,5100.0
2011-09-02 14:30:00,118.24,118.24,117.9,118.05,87100.0,91.2863,91.2863,91.0238,91.1396,87100.0
2011-09-02 14:35:00,118.06,118.21,118.06,118.16,13000.0,91.1473,91.2631,91.1473,91.2245,13000.0
2011-09-02 14:40:00,118.16,118.31,118.14,118.17,6600.0,91.2245,91.3403,91.209,91.2322,6600.0
2011-09-02 14:45:00,118.19,118.22,117.98,118.0,15000.0,91.2477,91.2708,91.0855,91.101,15000.0
2011-09-02 14:50:00,118.02,118.26,117.97,118.23,14700.0,91.1164,91.3017,91.0778,91.2785,14700.0
2011-09-02 14:55:00,118.22,118.23,118.08,118.1,12800.0,91.2708,91.2785,91.1627,91.1782,12800.0
2011-09-02 15:00:00,118.14,118.17,117.84,117.9,17500.0,91.209,91.2322,90.9774,91.0238,17500.0
2011-09-02 15:05:00,117.89,118.03,117.89,118.02,23600.0,91.016,91.1241,91.016,91.1164,23600.0
2011-09-02 15:10:00,118.01,118.1,117.89,118.09,16400.0,91.1087,91.1782,91.016,91.1704,16400.0
2011-09-02 15:15:00,118.07,118.07,117.91,118.03,12500.0,91.155,91.155,91.0315,91.1241,12500.0
2011-09-02 15:20:00,118.04,118.2,118.04,118.18,9600.0,91.1318,91.2554,91.1318,91.2399,9600.0
2011-09-02 15:25:00,118.17,118.25,118.1,118.16,36200.0,91.2322,91.294,91.1782,91.2245,36200.0
2011-09-02 15:30:00,118.17,118.36,118.1,118.35,45900.0,91.2322,91.3789,91.1782,91.3712,45900.0
2011-09-02 15:35:00,118.36,118.47,118.22,118.46,26000.0,91.3789,91.4638,91.2708,91.4561,26000.0
2011-09-02 15:40:00,118.46,118.64,118.44,118.53,33800.0,91.4561,91.5951,91.4407,91.5101,33800.0
2011-09-02 15:45:00,118.54,118.61,118.3,118.38,77900.0,91.5179,91.5719,91.3326,91.3943,77900.0
2011-09-02 15:50:00,118.41,118.55,118.27,118.53,57000.0,91.4175,91.5256,91.3094,91.5101,57000.0
2011-09-02 15:55:00,118.53,118.6,118.21,118.24,61000.0,91.5101,91.5642,91.2631,91.2863,61000.0
2011-09-06 09:30:00,114.78,115.15,114.78,115.09,142200.0,88.615,88.9006,88.615,88.8543,142200.0
2011-09-06 09:35:00,115.15,115.45,115.05,115.34,52800.0,88.9006,89.1323,88.8234,89.0473,52800.0
2011-09-06 09:40:00,115.33,115.37,115.13,115.35,1087400.0,89.0396,89.0705,88.8852,89.0551,1087400.0
2011-09-06 09:45:00,115.38,115.46,115.25,115.33,118200.0,89.0782,89.14,88.9778,89.0396,118200.0
2011-09-06 09:50:00,115.27,115.65,115.16,115.57,151300.0,88.9933,89.2867,88.9084,89.2249,151300.0
2011-09-06 09:55:00,115.56,115.8,115.54,115.71,74500.0,89.2172,89.4025,89.2017,89.333,74500.0
2011-09-06 10:00:00,115.71,116.31,115.71,116.0,475400.0,89.333,89.7962,89.333,89.5569,475400.0
2011-09-06 10:05:00,116.02,116.05,115.68,115.9,92700.0,89.5723,89.5955,89.3098,89.4797,92700.0
2011-09-06 10:10:00,115.95,115.96,115.36,115.4,74100.0,89.5183,89.526,89.0628,89.0937,74100.0
2011-09-06 10:15:00,115.37,115.46,115.25,115.29,62500.0,89.0705,89.14,88.9778,89.0087,62500.0
2011-09-06 10:20:00,115.3,115.33,115.16,115.21,81900.0,89.0164,89.0396,88.9084,88.947,81900.0
2011-09-06 10:25:00,115.26,115.38,115.03,115.07,85600.0,88.9856,89.0782,88.808,88.8389,85600.0
2011-09-06 10:30:00,115.05,115.16,114.9,114.93,99200.0,88.8234,88.9084,88.7076,88.7308,99200.0
2011-09-06 10:35:00,115.02,115.21,114.81,114.88,63300.0,88.8003,88.947,88.6381,88.6922,63300.0
2011-09-06 10:40:00,114.98,115.17,114.9,115.1,40700.0,88.7694,88.9161,88.7076,88.862,40700.0
2011-09-06 10:45:00,115.03,115.03,114.81,114.96,86000.0,88.808,88.808,88.6381,88.754,86000.0
2011-09-06 10:50:00,114.96,115.37,114.96,115.32,34700.0,88.754,89.0705,88.754,89.0319,34700.0
2011-09-06 10:55:00,115.35,115.5,115.22,115.48,48500.0,89.0551,89.1709,88.9547,89.1554,48500.0
2011-09-06 11:00:00,115.46,115.57,115.34,115.4,19400.0,89.14,89.2249,89.0473,89.0937,19400.0
2011-09-06 11:05:00,115.38,115.5,115.25,115.46,104900.0,89.0782,89.1709,88.9778,89.14,104900.0
2011-09-06 11:10:00,115.51,115.72,115.26,115.63,52500.0,89.1786,89.3407,88.9856,89.2712,52500.0
2011-09-06 11:15:00,115.61,115.94,115.61,115.73,50800.0,89.2558,89.5106,89.2558,89.3484,50800.0
2011-09-06 11:20:00,115.73,115.82,115.68,115.77,36300.0,89.3484,89.4179,89.3098,89.3793,36300.0
2011-09-06 11:25:00,115.76,115.91,115.73,115.91,14200.0,89.3716,89.4874,89.3484,89.4874,14200.0
2011-09-06 11:30:00,115.9,116.08,115.88,115.96,65500.0,89.4797,89.6186,89.4642,89.526,65500.0
2011-09-06 11:35:00,115.94,116.06,115.8,115.81,23600.0,89.5106,89.6032,89.4025,89.4102,23600.0
2011-09-06 11:40:00,115.8,115.87,115.7,115.85,13900.0,89.4025,89.4565,89.3253,89.4411,13900.0
2011-09-06 11:45:00,115.84,115.84,115.69,115.69,2800.0,89.4334,89.4334,89.3175,89.3175,2800.0
2011-09-06 11:50:00,115.71,115.87,115.71,115.83,20100.0,89.333,89.4565,89.333,89.4256,20100.0
2011-09-06 11:55:00,115.86,116.14,115.86,116.01,15500.0,89.4488,89.665,89.4488,89.5646,15500.0
2011-09-06 12:00:00,116.01,116.09,115.94,116.01,9500.0,89.5646,89.6264,89.5106,89.5646,9500.0
2011-09-06 12:05:00,116.04,116.25,116.0,116.0,33700.0,89.5878,89.7499,89.5569,89.5569,33700.0
2011-09-06 12:10:00,115.99,116.16,115.98,116.12,4800.0,89.5492,89.6804,89.5414,89.6495,4800.0
2011-09-06 12:15:00,116.12,116.31,116.12,116.26,15600.0,89.6495,89.7962,89.6495,89.7576,15600.0
2011-09-06 12:20:00,116.26,116.47,116.26,116.36,22800.0,89.7576,89.9197,89.7576,89.8348,22800.0
2011-09-06 12:25:00,116.33,116.36,116.23,116.33,28500.0,89.8117,89.8348,89.7344,89.8117,28500.0
2011-09-06 12:30:00,116.28,116.28,116.14,116.15,21800.0,89.7731,89.7731,89.665,89.6727,21800.0
2011-09-06 12:35:00,116.16,116.22,116.05,116.11,12800.0,89.6804,89.7267,89.5955,89.6418,12800.0
2011-09-06 12:40:00,116.07,116.12,116.02,116.12,1900.0,89.6109,89.6495,89.5723,89.6495,1900.0
2011-09-06 12:45:00,116.07,116.2,116.06,116.12,6100.0,89.6109,89.7113,89.6032,89.6495,6100.0
2011-09-06 12:50:00,116.12,116.21,116.04,116.07,10900.0,89.6495,89.719,89.5878,89.6109,10900.0
2011-09-06 12:55:00,116.08,116.16,116.03,116.16,7800.0,89.6186,89.6804,89.58,89.6804,7800.0
2011-09-06 13:00:00,116.16,116.21,116.08,116.11,8300.0,89.6804,89.719,89.6186,89.6418,8300.0
2011-09-06 13:05:00,116.11,116.32,116.09,116.22,17700.0,89.6418,89.8039,89.6264,89.7267,17700.0
2011-09-06 13:10:00,116.26,116.55,116.26,116.35,30100.0,89.7576,89.9815,89.7576,89.8271,30100.0
2011-09-06 13:15:00,116.35,116.37,116.22,116.37,31700.0,89.8271,89.8425,89.7267,89.8425,31700.0
2011-09-06 13:20:00,116.36,116.53,116.36,116.45,28800.0,89.8348,89.9661,89.8348,89.9043,28800.0
2011-09-06 13:25:00,116.44,116.44,116.3,116.3,39600.0,89.8966,89.8966,89.7885,89.7885,39600.0
2011-09-06 13:30:00,116.29,116.29,116.14,116.2,22100.0,89.7808,89.7808,89.665,89.7113,22100.0
2011-09-06 13:35:00,116.16,116.42,116.11,116.42,12100.0,89.6804,89.8811,89.6418,89.8811,12100.0
2011-09-06 13:40:00,116.43,116.6,116.38,116.57,48700.0,89.8889,90.0201,89.8503,89.9969,48700.0
2011-09-06 13:45:00,116.59,116.82,116.57,116.82,35400.0,90.0124,90.19,89.9969,90.19,35400.0
2011-09-06 13:50:00,116.81,116.84,116.7,116.79,13600.0,90.1822,90.2054,90.0973,90.1668,13600.0
2011-09-06 13:55:00,116.81,116.81,116.65,116.66,25200.0,90.1822,90.1822,90.0587,90.0664,25200.0
2011-09-06 14:00:00,116.65,116.71,116.55,116.59,44000.0,90.0587,90.105,89.9815,90.0124,44000.0
2011-09-06 14:05:00,116.63,116.82,116.58,116.77,39100.0,90.0433,90.19,90.0047,90.1514,39100.0
2011-09-06 14:10:00,116.77,117.04,116.75,116.97,47500.0,90.1514,90.3598,90.1359,90.3058,47500.0
2011-09-06 14:15:00,116.97,117.21,116.97,117.17,15300.0,90.3058,90.491,90.3058,90.4602,15300.0
2011-09-06 14:20:00,117.19,117.22,117.03,117.11,24300.0,90.4756,90.4988,90.3521,90.4138,24300.0
2011-09-06 14:25:00,117.1,117.27,117.1,117.1,12400.0,90.4061,90.5374,90.4061,90.4061,12400.0
2011-09-06 14:30:00,117.09,117.09,116.96,116.99,13300.0,90.3984,90.3984,90.298,90.3212,13300.0
2011-09-06 14:35:00,117.0,117.07,116.91,116.94,10300.0,90.3289,90.383,90.2594,90.2826,10300.0
2011-09-06 14:40:00,116.9,116.96,116.76,116.91,36300.0,90.2517,90.298,90.1436,90.2594,36300.0
2011-09-06 14:45:00,116.93,116.96,116.77,116.77,4700.0,90.2749,90.298,90.1514,90.1514,4700.0
2011-09-06 14:50:00,116.76,116.84,116.63,116.64,15800.0,90.1436,90.2054,90.0433,90.051,15800.0
2011-09-06 14:55:00,116.63,116.7,116.57,116.61,23800.0,90.0433,90.0973,89.9969,90.0278,23800.0
2011-09-06 15:00:00,116.64,116.66,116.43,116.48,10400.0,90.051,90.0664,89.8889,89.9275,10400.0
2011-09-06 15:05:00,116.49,116.49,116.32,116.33,12000.0,89.9352,89.9352,89.8039,89.8117,12000.0
2011-09-06 15:10:00,116.34,116.4,116.27,116.27,19000.0,89.8194,89.8657,89.7653,89.7653,19000.0
2011-09-06 15:15:00,116.22,116.29,116.16,116.23,9400.0,89.7267,89.7808,89.6804,89.7344,9400.0
2011-09-06 15:20:00,116.2,116.53,116.19,116.47,37900.0,89.7113,89.9661,89.7036,89.9197,37900.0
2011-09-06 15:25:00,116.47,116.58,116.37,116.38,25400.0,89.9197,90.0047,89.8425,89.8503,25400.0
2011-09-06 15:30:00,116.34,116.42,116.26,116.26,73500.0,89.8194,89.8811,89.7576,89.7576,73500.0
2011-09-06 15:35:00,116.26,116.72,116.23,116.72,71300.0,89.7576,90.1127,89.7344,90.1127,71300.0
2011-09-06 15:40:00,116.75,116.9,116.68,116.88,22200.0,90.1359,90.2517,90.0819,90.2363,22200.0
2011-09-06 15:45:00,116.85,117.12,116.73,117.02,59600.0,90.2131,90.4216,90.1205,90.3444,59600.0
2011-09-06 15:50:00,117.04,117.42,116.97,117.35,34800.0,90.3598,90.6532,90.3058,90.5991,34800.0
2011-09-06 15:55:00,117.35,117.55,117.29,117.41,151800.0,90.5991,90.7535,90.5528,90.6455,151800.0
2011-09-07 09:30:00,119.18,119.21,118.83,118.87,201000.0,92.012,92.0351,91.7418,91.7726,201000.0
2011-09-07 09:35:00,118.82,118.92,118.79,118.9,62100.0,91.734,91.8112,91.7109,91.7958,62100.0
2011-09-07 09:40:00,118.92,119.29,118.79,119.29,37700.0,91.8112,92.0969,91.7109,92.0969,37700.0
2011-09-07 09:45:00,119.25,119.29,119.07,119.2,24200.0,92.066,92.0969,91.927,92.0274,24200.0
2011-09-07 09:50:00,119.25,119.35,119.08,119.18,43600.0,92.066,92.1432,91.9348,92.012,43600.0
2011-09-07 09:55:00,119.17,119.45,119.04,119.38,20100.0,92.0043,92.2204,91.9039,92.1664,20100.0
2011-09-07 10:00:00,119.4,119.43,119.28,119.43,18400.0,92.1818,92.205,92.0892,92.205,18400.0
2011-09-07 10:05:00,119.43,119.55,119.33,119.49,20400.0,92.205,92.2976,92.1278,92.2513,20400.0
2011-09-07 10:10:00,119.53,119.6,119.34,119.51,33200.0,92.2822,92.3362,92.1355,92.2667,33200.0
2011-09-07 10:15:00,119.49,119.49,119.26,119.37,15500.0,92.2513,92.2513,92.0737,92.1587,15500.0
2011-09-07 10:20:00,119.4,119.58,119.32,119.57,11800.0,92.1818,92.3208,92.1201,92.3131,11800.0
2011-09-07 10:25:00,119.56,119.56,119.23,119.23,16200.0,92.3053,92.3053,92.0506,92.0506,16200.0
2011-09-07 10:30:00,119.21,119.41,119.14,119.18,12300.0,92.0351,92.1895,91.9811,92.012,12300.0
2011-09-07 10:35:00,119.2,119.4,119.17,119.26,26600.0,92.0274,92.1818,92.0043,92.0737,26600.0
2011-09-07 10:40:00,119.29,119.47,119.29,119.35,20100.0,92.0969,92.2359,92.0969,92.1432,20100.0
2011-09-07 10:45:00,119.4,119.41,119.19,119.19,109900.0,92.1818,92.1895,92.0197,92.0197,109900.0
2011-09-07 10:50:00,119.19,119.3,119.14,119.3,18700.0,92.0197,92.1046,91.9811,92.1046,18700.0
2011-09-07 10:55:00,119.25,119.41,119.21,119.34,14900.0,92.066,92.1895,92.0351,92.1355,14900.0
2011-09-07 11:00:00,119.35,119.46,119.28,119.46,22600.0,92.1432,92.2281,92.0892,92.2281,22600.0
2011-09-07 11:05:00,119.49,119.65,119.49,119.57,30900.0,92.2513,92.3748,92.2513,92.3131,30900.0
2011-09-07 11:10:00,119.63,119.77,119.62,119.69,39800.0,92.3594,92.4675,92.3517,92.4057,39800.0
2011-09-07 11:15:00,119.69,119.76,119.62,119.73,13900.0,92.4057,92.4598,92.3517,92.4366,13900.0
2011-09-07 11:20:00,119.69,119.85,119.64,119.78,29600.0,92.4057,92.5292,92.3671,92.4752,29600.0
2011-09-07 11:25:00,119.78,119.88,119.77,119.81,6800.0,92.4752,92.5524,92.4675,92.4984,6800.0
2011-09-07 11:30:00,119.84,119.86,119.67,119.7,10900.0,92.5215,92.537,92.3903,92.4134,10900.0
2011-09-07 11:35:00,119.75,119.77,119.68,119.68,13700.0,92.452,92.4675,92.398,92.398,13700.0
2011-09-07 11:40:00,119.69,119.76,119.65,119.76,6500.0,92.4057,92.4598,92.3748,92.4598,6500.0
2011-09-07 11:45:00,119.78,119.85,119.78,119.84,10900.0,92.4752,92.5292,92.4752,92.5215,10900.0
2011-09-07 11:50:00,119.85,119.87,119.8,119.83,12300.0,92.5292,92.5447,92.4906,92.5138,12300.0
2011-09-07 11:55:00,119.84,119.88,119.79,119.8,6300.0,92.5215,92.5524,92.4829,92.4906,6300.0
2011-09-07 12:00:00,119.78,119.78,119.7,119.7,8800.0,92.4752,92.4752,92.4134,92.4134,8800.0
2011-09-07 12:05:00,119.69,119.75,119.69,119.72,8500.0,92.4057,92.452,92.4057,92.4289,8500.0
2011-09-07 12:10:00,119.72,119.86,119.72,119.83,9000.0,92.4289,92.537,92.4289,92.5138,9000.0
2011-09-07 12:15:00,119.82,119.88,119.8,119.87,8200.0,92.5061,92.5524,92.4906,92.5447,8200.0
2011-09-07 12:20:00,119.87,119.87,119.73,119.79,21000.0,92.5447,92.5447,92.4366,92.4829,21000.0
2011-09-07 12:25:00,119.8,119.83,119.74,119.83,32800.0,92.4906,92.5138,92.4443,92.5138,32800.0
2011-09-07 12:30:00,119.83,120.03,119.82,120.0,72600.0,92.5138,92.6682,92.5061,92.645,72600.0
2011-09-07 12:35:00,120.01,120.11,119.99,120.07,10600.0,92.6528,92.73,92.6373,92.6991,10600.0
2011-09-07 12:40:00,120.08,120.1,120.02,120.02,6200.0,92.7068,92.7223,92.6605,92.6605,6200.0
2011-09-07 12:45:00,120.02,120.07,119.93,119.95,16300.0,92.6605,92.6991,92.591,92.6064,16300.0
2011-09-07 12:50:00,119.96,119.98,119.94,119.97,4300.0,92.6142,92.6296,92.5987,92.6219,4300.0
2011-09-07 12:55:00,119.99,120.03,119.96,119.99,12600.0,92.6373,92.6682,92.6142,92.6373,12600.0
2011-09-07 13:00:00,119.98,120.05,119.93,120.05,8600.0,92.6296,92.6836,92.591,92.6836,8600.0
2011-09-07 13:05:00,120.05,120.17,120.04,120.09,22500.0,92.6836,92.7763,92.6759,92.7145,22500.0
2011-09-07 13:10:00,120.11,120.17,120.09,120.16,7000.0,92.73,92.7763,92.7145,92.7686,7000.0
2011-09-07 13:15:00,120.17,120.24,120.13,120.24,18700.0,92.7763,92.8303,92.7454,92.8303,18700.0
2011-09-07 13:20:00,120.23,120.25,120.16,120.25,23100.0,92.8226,92.8381,92.7686,92.8381,23100.0
2011-09-07 13:25:00,120.27,120.27,120.17,120.22,10300.0,92.8535,92.8535,92.7763,92.8149,10300.0
2011-09-07 13:30:00,120.2,120.23,120.1,120.11,30700.0,92.7995,92.8226,92.7223,92.73,30700.0
2011-09-07 13:35:00,120.13,120.16,120.06,120.11,11600.0,92.7454,92.7686,92.6914,92.73,11600.0
2011-09-07 13:40:00,120.11,120.12,120.01,120.05,9600.0,92.73,92.7377,92.6528,92.6836,9600.0
2011-09-07 13:45:00,120.04,120.09,120.02,120.06,12100.0,92.6759,92.7145,92.6605,92.6914,12100.0
2011-09-07 13:50:00,120.06,120.14,120.04,120.14,8300.0,92.6914,92.7531,92.6759,92.7531,8300.0
2011-09-07 13:55:00,120.14,120.26,120.13,120.2,17000.0,92.7531,92.8458,92.7454,92.7995,17000.0
2011-09-07 14:00:00,120.2,120.37,120.13,120.36,69300.0,92.7995,92.9307,92.7454,92.923,69300.0
2011-09-07 14:05:00,120.35,120.45,120.3,120.34,18200.0,92.9153,92.9925,92.8767,92.9075,18200.0
2011-09-07 14:10:00,120.38,120.42,120.3,120.42,20300.0,92.9384,92.9693,92.8767,92.9693,20300.0
2011-09-07 14:15:00,120.43,120.49,120.32,120.42,19200.0,92.977,93.0233,92.8921,92.9693,19200.0
2011-09-07 14:20:00,120.38,120.4,120.3,120.36,15700.0,92.9384,92.9539,92.8767,92.923,15700.0
2011-09-07 14:25:00,120.38,120.54,120.36,120.51,58600.0,92.9384,93.0619,92.923,93.0388,58600.0
2011-09-07 14:30:00,120.54,120.59,120.5,120.53,22400.0,93.0619,93.1006,93.0311,93.0542,22400.0
2011-09-07 14:35:00,120.52,120.64,120.52,120.56,10700.0,93.0465,93.1392,93.0465,93.0774,10700.0
2011-09-07 14:40:00,120.56,120.67,120.56,120.65,13400.0,93.0774,93.1623,93.0774,93.1469,13400.0
2011-09-07 14:45:00,120.65,120.76,120.65,120.7,10700.0,93.1469,93.2318,93.1469,93.1855,10700.0
2011-09-07 14:50:00,120.67,120.68,120.6,120.61,5800.0,93.1623,93.17,93.1083,93.116,5800.0
2011-09-07 14:55:00,120.61,120.71,120.59,120.68,22100.0,93.116,93.1932,93.1006,93.17,22100.0
2011-09-07 15:00:00,120.67,120.67,120.6,120.6,9900.0,93.1623,93.1623,93.1083,93.1083,9900.0
2011-09-07 15:05:00,120.61,120.63,120.5,120.59,55400.0,93.116,93.1314,93.0311,93.1006,55400.0
2011-09-07 15:10:00,120.6,120.61,120.48,120.58,11100.0,93.1083,93.116,93.0156,93.0928,11100.0
2011-09-07 15:15:00,120.58,120.61,120.47,120.49,10900.0,93.0928,93.116,93.0079,93.0233,10900.0
2011-09-07 15:20:00,120.48,120.52,120.43,120.45,7500.0,93.0156,93.0465,92.977,92.9925,7500.0
2011-09-07 15:25:00,120.44,120.5,120.4,120.47,21500.0,92.9847,93.0311,92.9539,93.0079,21500.0
2011-09-07 15:30:00,120.47,120.53,120.33,120.33,26700.0,93.0079,93.0542,92.8998,92.8998,26700.0
2011-09-07 15:35:00,120.32,120.32,120.18,120.25,37000.0,92.8921,92.8921,92.784,92.8381,37000.0
2011-09-07 15:40:00,120.26,120.47,120.26,120.38,55200.0,92.8458,93.0079,92.8458,92.9384,55200.0
2011-09-07 15:45:00,120.38,120.5,120.33,120.33,40800.0,92.9384,93.0311,92.8998,92.8998,40800.0
2011-09-07 15:50:00,120.34,120.43,120.25,120.4,31800.0,92.9075,92.977,92.8381,92.9539,31800.0
2011-09-07 15:55:00,120.41,120.75,120.41,120.67,215800.0,92.9616,93.2241,92.9616,93.1623,215800.0
2011-09-08 09:30:00,119.99,120.22,119.81,120.16,77100.0,92.6373,92.8149,92.4984,92.7686,77100.0
2011-09-08 09:35:00,120.16,120.64,120.16,120.51,71900.0,92.7686,93.1392,92.7686,93.0388,71900.0
2011-09-08 09:40:00,120.51,120.78,120.48,120.65,68000.0,93.0388,93.2472,93.0156,93.1469,68000.0
2011-09-08 09:45:00,120.7,120.7,120.43,120.46,60400.0,93.1855,93.1855,92.977,93.0002,60400.0
2011-09-08 09:50:00,120.5,120.5,120.15,120.24,35700.0,93.0311,93.0311,92.7609,92.8303,35700.0
2011-09-08 09:55:00,120.24,120.24,119.97,120.17,39600.0,92.8303,92.8303,92.6219,92.7763,39600.0
2011-09-08 10:00:00,120.14,120.14,119.8,120.06,35500.0,92.7531,92.7531,92.4906,92.6914,35500.0
2011-09-08 10:05:00,120.03,120.28,119.91,120.28,36300.0,92.6682,92.8612,92.5756,92.8612,36300.0
2011-09-08 10:10:00,120.24,120.35,120.19,120.28,14600.0,92.8303,92.9153,92.7917,92.8612,14600.0
2011-09-08 10:15:00,120.3,120.51,120.15,120.51,24600.0,92.8767,93.0388,92.7609,93.0388,24600.0
2011-09-08 10:20:00,120.59,120.62,120.43,120.43,24800.0,93.1006,93.1237,92.977,92.977,24800.0
2011-09-08 10:25:00,120.43,120.68,120.42,120.48,26000.0,92.977,93.17,92.9693,93.0156,26000.0
2011-09-08 10:30:00,120.48,120.92,120.48,120.9,52900.0,93.0156,93.3553,93.0156,93.3399,52900.0
2011-09-08 10:35:00,120.89,120.92,120.7,120.73,22300.0,93.3322,93.3553,93.1855,93.2086,22300.0
2011-09-08 10:40:00,120.77,120.97,120.77,120.93,36100.0,93.2395,93.3939,93.2395,93.363,36100.0
2011-09-08 10:45:00,120.96,120.96,120.62,120.67,35300.0,93.3862,93.3862,93.1237,93.1623,35300.0
2011-09-08 10:50:00,120.7,120.88,120.7,120.83,21100.0,93.1855,93.3244,93.1855,93.2858,21100.0
2011-09-08 10:55:00,120.88,121.19,120.87,121.16,37000.0,93.3244,93.5638,93.3167,93.5406,37000.0
2011-09-08 11:00:00,121.16,121.3,121.13,121.2,34500.0,93.5406,93.6487,93.5175,93.5715,34500.0
2011-09-08 11:05:00,121.23,121.36,121.18,121.24,35200.0,93.5947,93.695,93.5561,93.6024,35200.0
2011-09-08 11:10:00,121.25,121.25,121.01,121.08,75300.0,93.6101,93.6101,93.4248,93.4789,75300.0
2011-09-08 11:15:00,121.05,121.08,120.89,120.96,39900.0,93.4557,93.4789,93.3322,93.3862,39900.0
2011-09-08 11:20:00,120.97,121.04,120.86,120.91,18500.0,93.3939,93.448,93.309,93.3476,18500.0
2011-09-08 11:25:00,120.9,120.99,120.86,120.86,32900.0,93.3399,93.4094,93.309,93.309,32900.0
2011-09-08 11:30:00,120.85,120.96,120.79,120.86,66100.0,93.3013,93.3862,93.255,93.309,66100.0
2011-09-08 11:35:00,120.88,121.13,120.87,121.12,35900.0,93.3244,93.5175,93.3167,93.5097,35900.0
2011-09-08 11:40:00,121.07,121.11,120.98,121.0,31000.0,93.4711,93.502,93.4016,93.4171,31000.0
2011-09-08 11:45:00,120.96,120.99,120.71,120.73,74900.0,93.3862,93.4094,93.1932,93.2086,74900.0
2011-09-08 11:50:00,120.71,120.88,120.54,120.55,82300.0,93.1932,93.3244,93.0619,93.0697,82300.0
2011-09-08 11:55:00,120.56,120.57,120.34,120.45,69200.0,93.0774,93.0851,92.9075,92.9925,69200.0
2011-09-08 12:00:00,120.4,120.4,120.23,120.33,54200.0,92.9539,92.9539,92.8226,92.8998,54200.0
2011-09-08 12:05:00,120.35,120.42,120.27,120.42,15800.0,92.9153,92.9693,92.8535,92.9693,15800.0
2011-09-08 12:10:00,120.43,120.59,120.43,120.51,15100.0,92.977,93.1006,92.977,93.0388,15100.0
2011-09-08 12:15:00,120.53,120.6,120.45,120.57,12300.0,93.0542,93.1083,92.9925,93.0851,12300.0
2011-09-08 12:20:00,120.57,120.68,120.57,120.61,13900.0,93.0851,93.17,93.0851,93.116,13900.0
2011-09-08 12:25:00,120.58,120.61,120.42,120.43,66200.0,93.0928,93.116,92.9693,92.977,66200.0
2011-09-08 12:30:00,120.44,120.44,120.22,120.3,20800.0,92.9847,92.9847,92.8149,92.8767,20800.0
2011-09-08 12:35:00,120.35,120.48,120.35,120.4,19200.0,92.9153,93.0156,92.9153,92.9539,19200.0
2011-09-08 12:40:00,120.39,120.56,120.31,120.48,20300.0,92.9461,93.0774,92.8844,93.0156,20300.0
2011-09-08 12:45:00,120.48,120.48,120.28,120.45,17300.0,93.0156,93.0156,92.8612,92.9925,17300.0
2011-09-08 12:50:00,120.42,120.71,120.42,120.71,14100.0,92.9693,93.1932,92.9693,93.1932,14100.0
2011-09-08 12:55:00,120.68,120.78,120.58,120.73,47600.0,93.17,93.2472,93.0928,93.2086,47600.0
2011-09-08 13:00:00,120.73,120.73,120.59,120.67,17200.0,93.2086,93.2086,93.1006,93.1623,17200.0
2011-09-08 13:05:00,120.68,120.8,120.61,120.78,29500.0,93.17,93.2627,93.116,93.2472,29500.0
2011-09-08 13:10:00,120.75,120.75,120.46,120.46,21500.0,93.2241,93.2241,93.0002,93.0002,21500.0
2011-09-08 13:15:00,120.44,120.6,120.43,120.6,14600.0,92.9847,93.1083,92.977,93.1083,14600.0
2011-09-08 13:20:00,120.6,120.6,120.4,120.5,19400.0,93.1083,93.1083,92.9539,93.0311,19400.0
2011-09-08 13:25:00,120.58,120.62,120.44,120.44,19400.0,93.0928,93.1237,92.9847,92.9847,19400.0
2011-09-08 13:30:00,120.51,120.74,119.97,120.1,139700.0,93.0388,93.2164,92.6219,92.7223,139700.0
2011-09-08 13:35:00,120.08,120.4,120.08,120.22,52900.0,92.7068,92.9539,92.7068,92.8149,52900.0
2011-09-08 13:40:00,120.2,120.23,119.61,119.66,83000.0,92.7995,92.8226,92.344,92.3826,83000.0
2011-09-08 13:45:00,119.65,119.85,119.57,119.78,72400.0,92.3748,92.5292,92.3131,92.4752,72400.0
2011-09-08 13:50:00,119.8,119.91,119.53,119.83,87000.0,92.4906,92.5756,92.2822,92.5138,87000.0
2011-09-08 13:55:00,119.85,119.94,119.74,119.81,25600.0,92.5292,92.5987,92.4443,92.4984,25600.0
2011-09-08 14:00:00,119.8,119.98,119.61,119.95,46700.0,92.4906,92.6296,92.344,92.6064,46700.0
2011-09-08 14:05:00,119.95,120.04,119.76,119.95,64100.0,92.6064,92.6759,92.4598,92.6064,64100.0
2011-09-08 14:10:00,119.94,120.04,119.84,120.02,27500.0,92.5987,92.6759,92.5215,92.6605,27500.0
2011-09-08 14:15:00,120.05,120.13,119.82,119.92,33400.0,92.6836,92.7454,92.5061,92.5833,33400.0
2011-09-08 14:20:00,119.88,119.88,119.61,119.64,65300.0,92.5524,92.5524,92.344,92.3671,65300.0
2011-09-08 14:25:00,119.62,119.68,119.43,119.68,40200.0,92.3517,92.398,92.205,92.398,40200.0
2011-09-08 14:30:00,119.6,119.87,119.47,119.81,32300.0,92.3362,92.5447,92.2359,92.4984,32300.0
2011-09-08 14:35:00,119.8,119.88,119.7,119.7,28900.0,92.4906,92.5524,92.4134,92.4134,28900.0
2011-09-08 14:40:00,119.71,119.93,119.68,119.74,41000.0,92.4212,92.591,92.398,92.4443,41000.0
2011-09-08 14:45:00,119.74,119.75,119.59,119.64,35300.0,92.4443,92.452,92.3285,92.3671,35300.0
2011-09-08 14:50:00,119.63,119.8,119.46,119.55,56700.0,92.3594,92.4906,92.2281,92.2976,56700.0
2011-09-08 14:55:00,119.55,119.76,119.54,119.73,25600.0,92.2976,92.4598,92.2899,92.4366,25600.0
2011-09-08 15:00:00,119.73,119.74,119.42,119.48,41500.0,92.4366,92.4443,92.1973,92.2436,41500.0
2011-09-08 15:05:00,119.5,119.5,119.24,119.45,39700.0,92.259,92.259,92.0583,92.2204,39700.0
2011-09-08 15:10:00,119.39,119.4,119.2,119.24,27300.0,92.1741,92.1818,92.0274,92.0583,27300.0
2011-09-08 15:15:00,119.24,119.44,119.18,119.44,17500.0,92.0583,92.2127,92.012,92.2127,17500.0
2011-09-08 15:20:00,119.41,119.65,119.38,119.6,40200.0,92.1895,92.3748,92.1664,92.3362,40200.0
2011-09-08 15:25:00,119.62,119.78,119.49,119.78,29600.0,92.3517,92.4752,92.2513,92.4752,29600.0
2011-09-08 15:30:00,119.78,119.87,119.63,119.79,47900.0,92.4752,92.5447,92.3594,92.4829,47900.0
2011-09-08 15:35:00,119.8,119.86,119.67,119.77,44300.0,92.4906,92.537,92.3903,92.4675,44300.0
2011-09-08 15:40:00,119.77,120.0,119.74,119.91,47800.0,92.4675,92.645,92.4443,92.5756,47800.0
2011-09-08 15:45:00,119.93,119.95,119.69,119.79,67200.0,92.591,92.6064,92.4057,92.4829,67200.0
2011-09-08 15:50:00,119.8,119.81,119.46,119.58,42100.0,92.4906,92.4984,92.2281,92.3208,42100.0
2011-09-08 15:55:00,119.56,119.67,119.45,119.46,50200.0,92.3053,92.3903,92.2204,92.2281,50200.0
2011-09-09 09:30:00,118.1,118.29,117.83,118.0,54500.0,91.1782,91.3249,90.9697,91.101,54500.0
2011-09-09 09:35:00,117.95,117.95,117.57,117.86,35900.0,91.0624,91.0624,90.769,90.9929,35900.0
2011-09-09 09:40:00,117.86,117.89,117.4,117.76,48800.0,90.9929,91.016,90.6377,90.9157,48800.0
2011-09-09 09:45:00,117.63,117.89,117.59,117.86,6700.0,90.8153,91.016,90.7844,90.9929,6700.0
2011-09-09 09:50:00,117.92,117.94,117.6,117.87,19100.0,91.0392,91.0546,90.7921,91.0006,19100.0
2011-09-09 09:55:00,117.93,118.01,117.7,117.8,29600.0,91.0469,91.1087,90.8693,90.9466,29600.0
2011-09-09 10:00:00,117.79,118.18,117.79,118.02,51500.0,90.9388,91.2399,90.9388,91.1164,51500.0
2011-09-09 10:05:00,118.08,118.08,117.83,117.83,18400.0,91.1627,91.1627,90.9697,90.9697,18400.0
2011-09-09 10:10:00,117.9,117.9,117.66,117.68,25400.0,91.0238,91.0238,90.8385,90.8539,25400.0
2011-09-09 10:15:00,117.69,117.85,117.57,117.78,21800.0,90.8616,90.9852,90.769,90.9311,21800.0
2011-09-09 10:20:00,117.8,117.97,117.72,117.92,5200.0,90.9466,91.0778,90.8848,91.0392,5200.0
2011-09-09 10:25:00,118.0,118.27,117.93,118.25,13500.0,91.101,91.3094,91.0469,91.294,13500.0
2011-09-09 10:30:00,118.28,118.28,117.96,117.96,51600.0,91.3171,91.3171,91.0701,91.0701,51600.0
2011-09-09 10:35:00,117.93,118.13,117.93,118.13,33800.0,91.0469,91.2013,91.0469,91.2013,33800.0
2011-09-09 10:40:00,118.23,118.31,118.07,118.23,20000.0,91.2785,91.3403,91.155,91.2785,20000.0
2011-09-09 10:45:00,118.2,118.35,118.14,118.35,8700.0,91.2554,91.3712,91.209,91.3712,8700.0
2011-09-09 10:50:00,118.36,118.45,118.26,118.27,14500.0,91.3789,91.4484,91.3017,91.3094,14500.0
2011-09-09 10:55:00,118.28,118.38,118.07,118.07,11900.0,91.3171,91.3943,91.155,91.155,11900.0
2011-09-09 11:00:00,118.05,118.21,117.97,118.09,13400.0,91.1396,91.2631,91.0778,91.1704,13400.0
2011-09-09 11:05:00,118.12,118.23,117.99,118.18,19600.0,91.1936,91.2785,91.0932,91.2399,19600.0
2011-09-09 11:10:00,118.21,118.49,117.64,117.7,97200.0,91.2631,91.4793,90.823,90.8693,97200.0
2011-09-09 11:15:00,117.68,117.75,117.56,117.66,35200.0,90.8539,90.908,90.7613,90.8385,35200.0
2011-09-09 11:20:00,117.62,117.62,116.97,117.11,105400.0,90.8076,90.8076,90.3058,90.4138,105400.0
2011-09-09 11:25:00,117.16,117.26,117.01,117.02,36700.0,90.4524,90.5297,90.3366,90.3444,36700.0
2011-09-09 11:30:00,117.02,117.29,117.0,117.22,62400.0,90.3444,90.5528,90.3289,90.4988,62400.0
2011-09-09 11:35:00,117.21,117.33,117.09,117.11,20600.0,90.491,90.5837,90.3984,90.4138,20600.0
2011-09-09 11:40:00,117.12,117.12,116.56,116.73,37500.0,90.4216,90.4216,89.9892,90.1205,37500.0
2011-09-09 11:45:00,116.75,116.76,116.44,116.46,45900.0,90.1359,90.1436,89.8966,89.912,45900.0
2011-09-09 11:50:00,116.45,116.54,116.27,116.54,42100.0,89.9043,89.9738,89.7653,89.9738,42100.0
2011-09-09 11:55:00,116.51,116.62,116.47,116.48,90100.0,89.9506,90.0355,89.9197,89.9275,90100.0
2011-09-09 12:00:00,116.49,116.62,116.31,116.48,74700.0,89.9352,90.0355,89.7962,89.9275,74700.0
2011-09-09 12:05:00,116.46,116.53,116.2,116.27,79100.0,89.912,89.9661,89.7113,89.7653,79100.0
2011-09-09 12:10:00,116.24,116.27,116.11,116.19,61000.0,89.7422,89.7653,89.6418,89.7036,61000.0
2011-09-09 12:15:00,116.15,116.43,116.15,116.38,62700.0,89.6727,89.8889,89.6727,89.8503,62700.0
2011-09-09 12:20:00,116.4,116.56,116.32,116.52,60400.0,89.8657,89.9892,89.8039,89.9583,60400.0
2011-09-09 12:25:00,116.51,116.53,116.33,116.35,43600.0,89.9506,89.9661,89.8117,89.8271,43600.0
2011-09-09 12:30:00,116.38,116.43,116.03,116.09,66800.0,89.8503,89.8889,89.58,89.6264,66800.0
2011-09-09 12:35:00,116.1,116.18,115.92,116.14,43200.0,89.6341,89.6958,89.4951,89.665,43200.0
2011-09-09 12:40:00,116.15,116.15,116.03,116.04,44800.0,89.6727,89.6727,89.58,89.5878,44800.0
2011-09-09 12:45:00,116.05,116.26,116.05,116.2,27400.0,89.5955,89.7576,89.5955,89.7113,27400.0
2011-09-09 12:50:00,116.18,116.24,116.1,116.21,10600.0,89.6958,89.7422,89.6341,89.719,10600.0
2011-09-09 12:55:00,116.21,116.74,116.21,116.67,170400.0,89.719,90.1282,89.719,90.0741,170400.0
2011-09-09 13:00:00,116.67,116.67,116.32,116.4,24000.0,90.0741,90.0741,89.8039,89.8657,24000.0
2011-09-09 13:05:00,116.37,116.68,116.37,116.66,14800.0,89.8425,90.0819,89.8425,90.0664,14800.0
2011-09-09 13:10:00,116.63,116.91,116.55,116.9,17600.0,90.0433,90.2594,89.9815,90.2517,17600.0
2011-09-09 13:15:00,116.9,117.04,116.75,116.75,36700.0,90.2517,90.3598,90.1359,90.1359,36700.0
2011-09-09 13:20:00,116.71,116.75,116.43,116.47,37500.0,90.105,90.1359,89.8889,89.9197,37500.0
2011-09-09 13:25:00,116.48,116.64,116.45,116.64,10000.0,89.9275,90.051,89.9043,90.051,10000.0
2011-09-09 13:30:00,116.66,116.66,116.32,116.37,18000.0,90.0664,90.0664,89.8039,89.8425,18000.0
2011-09-09 13:35:00,116.38,116.5,116.28,116.45,60900.0,89.8503,89.9429,89.7731,89.9043,60900.0
2011-09-09 13:40:00,116.45,116.61,116.43,116.57,18400.0,89.9043,90.0278,89.8889,89.9969,18400.0
2011-09-09 13:45:00,116.51,116.51,116.23,116.24,36000.0,89.9506,89.9506,89.7344,89.7422,36000.0
2011-09-09 13:50:00,116.19,116.33,116.16,116.23,38600.0,89.7036,89.8117,89.6804,89.7344,38600.0
2011-09-09 13:55:00,116.31,116.36,116.23,116.26,14600.0,89.7962,89.8348,89.7344,89.7576,14600.0
2011-09-09 14:00:00,116.29,116.4,116.22,116.36,36500.0,89.7808,89.8657,89.7267,89.8348,36500.0
2011-09-09 14:05:00,116.32,116.54,116.25,116.53,15900.0,89.8039,89.9738,89.7499,89.9661,15900.0
2011-09-09 14:10:00,116.52,116.52,116.1,116.18,23300.0,89.9583,89.9583,89.6341,89.6958,23300.0
2011-09-09 14:15:00,116.18,116.27,116.08,116.16,34200.0,89.6958,89.7653,89.6186,89.6804,34200.0
2011-09-09 14:20:00,116.14,116.38,116.14,116.22,14900.0,89.665,89.8503,89.665,89.7267,14900.0
2011-09-09 14:25:00,116.24,116.25,115.99,116.01,43600.0,89.7422,89.7499,89.5492,89.5646,43600.0
2011-09-09 14:30:00,116.03,116.03,115.83,115.87,31700.0,89.58,89.58,89.4256,89.4565,31700.0
2011-09-09 14:35:00,115.88,116.0,115.76,115.97,72100.0,89.4642,89.5569,89.3716,89.5337,72100.0
2011-09-09 14:40:00,115.96,116.36,115.96,116.29,72900.0,89.526,89.8348,89.526,89.7808,72900.0
2011-09-09 14:45:00,116.26,116.31,115.98,115.98,17200.0,89.7576,89.7962,89.5414,89.5414,17200.0
2011-09-09 14:50:00,115.99,116.0,115.83,115.91,14800.0,89.5492,89.5569,89.4256,89.4874,14800.0
2011-09-09 14:55:00,115.92,116.02,115.81,115.88,45400.0,89.4951,89.5723,89.4102,89.4642,45400.0
2011-09-09 15:00:00,115.86,115.88,115.68,115.88,21900.0,89.4488,89.4642,89.3098,89.4642,21900.0
2011-09-09 15:05:00,115.92,116.08,115.87,116.08,54300.0,89.4951,89.6186,89.4565,89.6186,54300.0
2011-09-09 15:10:00,116.1,116.1,115.85,116.08,41300.0,89.6341,89.6341,89.4411,89.6186,41300.0
2011-09-09 15:15:00,116.1,116.16,115.91,116.14,50200.0,89.6341,89.6804,89.4874,89.665,50200.0
2011-09-09 15:20:00,116.11,116.13,115.86,115.89,45900.0,89.6418,89.6572,89.4488,89.472,45900.0
2011-09-09 15:25:00,115.87,116.03,115.77,115.78,37400.0,89.4565,89.58,89.3793,89.387,37400.0
2011-09-09 15:30:00,115.78,116.1,115.78,116.05,32300.0,89.387,89.6341,89.387,89.5955,32300.0
2011-09-09 15:35:00,116.06,116.41,115.95,116.41,34500.0,89.6032,89.8734,89.5183,89.8734,34500.0
2011-09-09 15:40:00,116.39,116.45,116.24,116.35,85900.0,89.858,89.9043,89.7422,89.8271,85900.0
2011-09-09 15:45:00,116.43,116.69,116.3,116.54,123400.0,89.8889,90.0896,89.7885,89.9738,123400.0
2011-09-09 15:50:00,116.56,116.62,116.43,116.59,63400.0,89.9892,90.0355,89.8889,90.0124,63400.0
2011-09-09 15:55:00,116.58,116.59,116.26,116.3,170000.0,90.0047,90.0124,89.7576,89.7885,170000.0
2011-09-12 09:30:00,114.83,115.3,114.71,115.27,290700.0,88.6536,89.0164,88.5609,88.9933,290700.0
2011-09-12 09:35:00,115.25,115.55,115.09,115.36,37000.0,88.9778,89.2095,88.8543,89.0628,37000.0
2011-09-12 09:40:00,115.39,115.5,115.22,115.36,133700.0,89.0859,89.1709,88.9547,89.0628,133700.0
2011-09-12 09:45:00,115.33,115.71,115.33,115.56,46300.0,89.0396,89.333,89.0396,89.2172,46300.0
2011-09-12 09:50:00,115.52,115.98,115.44,115.85,100700.0,89.1863,89.5414,89.1245,89.4411,100700.0
2011-09-12 09:55:00,115.86,116.46,115.85,116.23,115700.0,89.4488,89.912,89.4411,89.7344,115700.0
2011-09-12 10:00:00,116.24,116.33,116.09,116.19,40000.0,89.7422,89.8117,89.6264,89.7036,40000.0
2011-09-12 10:05:00,116.19,116.62,116.14,116.45,50900.0,89.7036,90.0355,89.665,89.9043,50900.0
2011-09-12 10:10:00,116.48,116.55,116.01,116.02,40300.0,89.9275,89.9815,89.5646,89.5723,40300.0
2011-09-12 10:15:00,116.03,116.17,115.78,115.87,82800.0,89.58,89.6881,89.387,89.4565,82800.0
2011-09-12 10:20:00,115.88,116.07,115.71,115.79,72400.0,89.4642,89.6109,89.333,89.3947,72400.0
2011-09-12 10:25:00,115.8,115.86,115.57,115.57,42800.0,89.4025,89.4488,89.2249,89.2249,42800.0
2011-09-12 10:30:00,115.6,115.74,115.52,115.52,51900.0,89.2481,89.3561,89.1863,89.1863,51900.0
2011-09-12 10:35:00,115.5,115.8,115.43,115.73,59600.0,89.1709,89.4025,89.1168,89.3484,59600.0
2011-09-12 10:40:00,115.74,115.75,115.32,115.36,35100.0,89.3561,89.3639,89.0319,89.0628,35100.0
2011-09-12 10:45:00,115.41,115.51,115.17,115.27,22000.0,89.1014,89.1786,88.9161,88.9933,22000.0
2011-09-12 10:50:00,115.25,115.45,115.21,115.42,25800.0,88.9778,89.1323,88.947,89.1091,25800.0
2011-09-12 10:55:00,115.43,115.43,115.0,115.03,70100.0,89.1168,89.1168,88.7848,88.808,70100.0
2011-09-12 11:00:00,115.03,115.13,115.01,115.09,14600.0,88.808,88.8852,88.7926,88.8543,14600.0
2011-09-12 11:05:00,115.11,115.36,115.11,115.34,34900.0,88.8698,89.0628,88.8698,89.0473,34900.0
2011-09-12 11:10:00,115.33,115.38,115.13,115.36,26300.0,89.0396,89.0782,88.8852,89.0628,26300.0
2011-09-12 11:15:00,115.38,115.51,115.36,115.48,21900.0,89.0782,89.1786,89.0628,89.1554,21900.0
2011-09-12 11:20:00,115.5,115.63,115.38,115.57,22400.0,89.1709,89.2712,89.0782,89.2249,22400.0
2011-09-12 11:25:00,115.59,115.76,115.57,115.67,33000.0,89.2403,89.3716,89.2249,89.3021,33000.0
2011-09-12 11:30:00,115.65,115.84,115.58,115.77,48100.0,89.2867,89.4334,89.2326,89.3793,48100.0
2011-09-12 11:35:00,115.75,115.88,115.73,115.82,27800.0,89.3639,89.4642,89.3484,89.4179,27800.0
2011-09-12 11:40:00,115.85,115.97,115.81,115.89,50200.0,89.4411,89.5337,89.4102,89.472,50200.0
2011-09-12 11:45:00,115.92,115.96,115.75,115.77,32100.0,89.4951,89.526,89.3639,89.3793,32100.0
2011-09-12 11:50:00,115.78,115.82,115.68,115.68,30600.0,89.387,89.4179,89.3098,89.3098,30600.0
2011-09-12 11:55:00,115.68,115.7,115.46,115.51,26600.0,89.3098,89.3253,89.14,89.1786,26600.0
2011-09-12 12:00:00,115.57,115.69,115.48,115.48,24300.0,89.2249,89.3175,89.1554,89.1554,24300.0
2011-09-12 12:05:00,115.5,115.53,115.32,115.41,26600.0,89.1709,89.194,89.0319,89.1014,26600.0
2011-09-12 12:10:00,115.41,115.5,115.25,115.31,19900.0,89.1014,89.1709,88.9778,89.0242,19900.0
2011-09-12 12:15:00,115.32,115.4,115.22,115.22,21000.0,89.0319,89.0937,88.9547,88.9547,21000.0
2011-09-12 12:20:00,115.21,115.34,115.2,115.34,18700.0,88.947,89.0473,88.9392,89.0473,18700.0
2011-09-12 12:25:00,115.36,115.56,115.32,115.55,40100.0,89.0628,89.2172,89.0319,89.2095,40100.0
2011-09-12 12:30:00,115.56,115.56,115.16,115.27,32600.0,89.2172,89.2172,88.9084,88.9933,32600.0
2011-09-12 12:35:00,115.27,115.27,115.14,115.14,19500.0,88.9933,88.9933,88.8929,88.8929,19500.0
2011-09-12 12:40:00,115.13,115.18,115.06,115.11,20100.0,88.8852,88.9238,88.8312,88.8698,20100.0
2011-09-12 12:45:00,115.11,115.16,115.04,115.06,8900.0,88.8698,88.9084,88.8157,88.8312,8900.0
2011-09-12 12:50:00,115.02,115.27,115.02,115.2,13900.0,88.8003,88.9933,88.8003,88.9392,13900.0
2011-09-12 12:55:00,115.21,115.33,115.1,115.33,12600.0,88.947,89.0396,88.862,89.0396,12600.0
2011-09-12 13:00:00,115.32,115.57,115.25,115.46,76100.0,89.0319,89.2249,88.9778,89.14,76100.0
2011-09-12 13:05:00,115.47,115.55,115.2,115.27,63000.0,89.1477,89.2095,88.9392,88.9933,63000.0
2011-09-12 13:10:00,115.28,115.45,115.26,115.36,31600.0,89.001,89.1323,88.9856,89.0628,31600.0
2011-09-12 13:15:00,115.34,115.39,115.13,115.22,32400.0,89.0473,89.0859,88.8852,88.9547,32400.0
2011-09-12 13:20:00,115.18,115.21,115.09,115.09,7000.0,88.9238,88.947,88.8543,88.8543,7000.0
2011-09-12 13:25:00,115.1,115.19,115.06,115.07,16800.0,88.862,88.9315,88.8312,88.8389,16800.0
2011-09-12 13:30:00,115.06,115.1,114.81,114.89,29200.0,88.8312,88.862,88.6381,88.6999,29200.0
2011-09-12 13:35:00,114.85,114.86,114.63,114.74,28700.0,88.669,88.6768,88.4992,88.5841,28700.0
2011-09-12 13:40:00,114.76,114.85,114.69,114.84,16600.0,88.5995,88.669,88.5455,88.6613,16600.0
2011-09-12 13:45:00,114.86,114.99,114.75,114.94,38700.0,88.6768,88.7771,88.5918,88.7385,38700.0
2011-09-12 13:50:00,114.94,115.15,114.92,115.07,25700.0,88.7385,88.9006,88.7231,88.8389,25700.0
2011-09-12 13:55:00,115.05,115.11,114.94,115.07,21300.0,88.8234,88.8698,88.7385,88.8389,21300.0
2011-09-12 14:00:00,115.05,115.06,114.68,114.73,28400.0,88.8234,88.8312,88.5378,88.5764,28400.0
2011-09-12 14:05:00,114.71,114.76,114.56,114.68,38300.0,88.5609,88.5995,88.4451,88.5378,38300.0
2011-09-12 14:10:00,114.63,114.65,114.45,114.6,30400.0,88.4992,88.5146,88.3602,88.476,30400.0
2011-09-12 14:15:00,114.65,114.73,114.53,114.55,27900.0,88.5146,88.5764,88.422,88.4374,27900.0
2011-09-12 14:20:00,114.58,114.86,114.51,114.74,24300.0,88.4606,88.6768,88.4065,88.5841,24300.0
2011-09-12 14:25:00,114.75,114.85,114.69,114.79,41900.0,88.5918,88.669,88.5455,88.6227,41900.0
2011-09-12 14:30:00,114.8,115.04,114.72,115.01,102300.0,88.6304,88.8157,88.5687,88.7926,102300.0
2011-09-12 14:35:00,115.06,115.6,115.05,115.32,272700.0,88.8312,89.2481,88.8234,89.0319,272700.0
2011-09-12 14:40:00,115.34,115.88,115.34,115.74,54600.0,89.0473,89.4642,89.0473,89.3561,54600.0
2011-09-12 14:45:00,115.73,115.74,115.35,115.46,20100.0,89.3484,89.3561,89.0551,89.14,20100.0
2011-09-12 14:50:00,115.45,115.45,115.16,115.21,97700.0,89.1323,89.1323,88.9084,88.947,97700.0
2011-09-12 14:55:00,115.19,115.25,115.0,115.1,69200.0,88.9315,88.9778,88.7848,88.862,69200.0
2011-09-12 15:00:00,115.13,115.27,114.94,115.11,71100.0,88.8852,88.9933,88.7385,88.8698,71100.0
2011-09-12 15:05:00,115.1,115.17,114.94,114.98,48400.0,88.862,88.9161,88.7385,88.7694,48400.0
2011-09-12 15:10:00,115.03,115.27,115.02,115.12,15400.0,88.808,88.9933,88.8003,88.8775,15400.0
2011-09-12 15:15:00,115.08,115.19,114.85,115.12,38200.0,88.8466,88.9315,88.669,88.8775,38200.0
2011-09-12 15:20:00,115.09,115.6,114.91,115.6,62400.0,88.8543,89.2481,88.7154,89.2481,62400.0
2011-09-12 15:25:00,115.61,115.63,115.43,115.58,108200.0,89.2558,89.2712,89.1168,89.2326,108200.0
2011-09-12 15:30:00,115.6,115.98,115.59,115.9,153900.0,89.2481,89.5414,89.2403,89.4797,153900.0
2011-09-12 15:35:00,115.91,115.93,115.63,115.89,82700.0,89.4874,89.5028,89.2712,89.472,82700.0
2011-09-12 15:40:00,115.89,116.29,115.78,116.17,63000.0,89.472,89.7808,89.387,89.6881,63000.0
2011-09-12 15:45:00,116.16,116.5,116.16,116.35,116700.0,89.6804,89.9429,89.6804,89.8271,116700.0
2011-09-12 15:50:00,116.33,117.15,116.33,116.93,140600.0,89.8117,90.4447,89.8117,90.2749,140600.0
2011-09-12 15:55:00,116.87,117.13,116.83,117.08,83700.0,90.2286,90.4293,90.1977,90.3907,83700.0
2011-09-13 09:30:00,117.43,117.45,117.07,117.25,128100.0,90.6609,90.6763,90.383,90.5219,128100.0
2011-09-13 09:35:00,117.2,117.25,116.78,116.8,60200.0,90.4833,90.5219,90.1591,90.1745,60200.0
2011-09-13 09:40:00,116.81,116.9,116.6,116.82,70500.0,90.1822,90.2517,90.0201,90.19,70500.0
2011-09-13 09:45:00,116.78,117.36,116.62,117.26,67800.0,90.1591,90.6069,90.0355,90.5297,67800.0
2011-09-13 09:50:00,117.34,117.61,117.32,117.54,59500.0,90.5914,90.7999,90.576,90.7458,59500.0
2011-09-13 09:55:00,117.59,117.92,117.51,117.88,50900.0,90.7844,91.0392,90.7227,91.0083,50900.0
2011-09-13 10:00:00,117.9,118.02,117.76,118.02,36100.0,91.0238,91.1164,90.9157,91.1164,36100.0
2011-09-13 10:05:00,118.06,118.35,117.97,118.24,78300.0,91.1473,91.3712,91.0778,91.2863,78300.0
2011-09-13 10:10:00,118.19,118.32,118.01,118.02,100400.0,91.2477,91.348,91.1087,91.1164,100400.0
2011-09-13 10:15:00,118.07,118.1,117.89,117.9,99200.0,91.155,91.1782,91.016,91.0238,99200.0
2011-09-13 10:20:00,117.89,118.05,117.81,117.91,54200.0,91.016,91.1396,90.9543,91.0315,54200.0
2011-09-13 10:25:00,117.95,118.15,117.87,117.91,42100.0,91.0624,91.2168,91.0006,91.0315,42100.0
2011-09-13 10:30:00,117.94,118.06,117.56,117.56,31700.0,91.0546,91.1473,90.7613,90.7613,31700.0
2011-09-13 10:35:00,117.53,117.65,117.4,117.61,18500.0,90.7381,90.8307,90.6377,90.7999,18500.0
2011-09-13 10:40:00,117.58,117.72,117.5,117.61,21700.0,90.7767,90.8848,90.7149,90.7999,21700.0
2011-09-13 10:45:00,117.61,117.84,117.61,117.77,27000.0,90.7999,90.9774,90.7999,90.9234,27000.0
2011-09-13 10:50:00,117.75,117.92,117.41,117.42,17500.0,90.908,91.0392,90.6455,90.6532,17500.0
2011-09-13 10:55:00,117.45,117.56,117.33,117.51,24000.0,90.6763,90.7613,90.5837,90.7227,24000.0
2011-09-13 11:00:00,117.46,117.65,117.28,117.3,22500.0,90.6841,90.8307,90.5451,90.5605,22500.0
2011-09-13 11:05:00,117.26,117.4,117.22,117.3,8400.0,90.5297,90.6377,90.4988,90.5605,8400.0
2011-09-13 11:10:00,117.31,117.51,117.31,117.46,10900.0,90.5683,90.7227,90.5683,90.6841,10900.0
2011-09-13 11:15:00,117.43,117.53,117.15,117.19,27500.0,90.6609,90.7381,90.4447,90.4756,27500.0
2011-09-13 11:20:00,117.16,117.22,117.08,117.1,10700.0,90.4524,90.4988,90.3907,90.4061,10700.0
2011-09-13 11:25:00,117.11,117.23,116.96,117.23,12000.0,90.4138,90.5065,90.298,90.5065,12000.0
2011-09-13 11:30:00,117.25,117.32,117.2,117.3,9400.0,90.5219,90.576,90.4833,90.5605,9400.0
2011-09-13 11:35:00,117.31,117.55,117.25,117.5,10400.0,90.5683,90.7535,90.5219,90.7149,10400.0
2011-09-13 11:40:00,117.5,117.64,117.37,117.6,52500.0,90.7149,90.823,90.6146,90.7921,52500.0
2011-09-13 11:45:00,117.61,117.71,117.4,117.43,17500.0,90.7999,90.8771,90.6377,90.6609,17500.0
2011-09-13 11:50:00,117.4,117.49,117.31,117.44,8000.0,90.6377,90.7072,90.5683,90.6686,8000.0
2011-09-13 11:55:00,117.41,117.58,117.37,117.37,10600.0,90.6455,90.7767,90.6146,90.6146,10600.0
2011-09-13 12:00:00,117.32,117.32,117.01,117.14,28200.0,90.576,90.576,90.3366,90.437,28200.0
2011-09-13 12:05:00,117.12,117.42,117.12,117.41,45800.0,90.4216,90.6532,90.4216,90.6455,45800.0
2011-09-13 12:10:00,117.44,117.55,117.33,117.51,17100.0,90.6686,90.7535,90.5837,90.7227,17100.0
2011-09-13 12:15:00,117.59,117.64,117.49,117.56,39000.0,90.7844,90.823,90.7072,90.7613,39000.0
2011-09-13 12:20:00,117.61,117.63,117.4,117.42,11200.0,90.7999,90.8153,90.6377,90.6532,11200.0
2011-09-13 12:25:00,117.41,117.6,117.31,117.53,58700.0,90.6455,90.7921,90.5683,90.7381,58700.0
2011-09-13 12:30:00,117.55,117.59,117.36,117.41,28600.0,90.7535,90.7844,90.6069,90.6455,28600.0
2011-09-13 12:35:00,117.46,117.66,117.44,117.6,57100.0,90.6841,90.8385,90.6686,90.7921,57100.0
2011-09-13 12:40:00,117.61,117.7,117.49,117.55,19900.0,90.7999,90.8693,90.7072,90.7535,19900.0
2011-09-13 12:45:00,117.59,117.75,117.59,117.61,5000.0,90.7844,90.908,90.7844,90.7999,5000.0
2011-09-13 12:50:00,117.69,117.69,117.6,117.61,8900.0,90.8616,90.8616,90.7921,90.7999,8900.0
2011-09-13 12:55:00,117.6,117.82,117.5,117.72,16500.0,90.7921,90.962,90.7149,90.8848,16500.0
2011-09-13 13:00:00,117.75,117.91,117.74,117.86,16600.0,90.908,91.0315,90.9002,90.9929,16600.0
2011-09-13 13:05:00,117.87,118.03,117.85,117.86,27100.0,91.0006,91.1241,90.9852,90.9929,27100.0
2011-09-13 13:10:00,117.81,118.0,117.8,117.98,25700.0,90.9543,91.101,90.9466,91.0855,25700.0
2011-09-13 13:15:00,118.02,118.05,117.87,117.91,23900.0,91.1164,91.1396,91.0006,91.0315,23900.0
2011-09-13 13:20:00,117.9,117.94,117.85,117.94,6400.0,91.0238,91.0546,90.9852,91.0546,6400.0
2011-09-13 13:25:00,117.93,118.0,117.92,117.93,11200.0,91.0469,91.101,91.0392,91.0469,11200.0
2011-09-13 13:30:00,117.93,117.93,117.74,117.84,7500.0,91.0469,91.0469,90.9002,90.9774,7500.0
2011-09-13 13:35:00,117.87,117.9,117.75,117.88,15400.0,91.0006,91.0238,90.908,91.0083,15400.0
2011-09-13 13:40:00,117.9,118.01,117.88,118.0,23700.0,91.0238,91.1087,91.0083,91.101,23700.0
2011-09-13 13:45:00,117.99,118.2,117.99,118.16,17000.0,91.0932,91.2554,91.0932,91.2245,17000.0
2011-09-13 13:50:00,118.2,118.32,118.13,118.32,13200.0,91.2554,91.348,91.2013,91.348,13200.0
2011-09-13 13:55:00,118.31,118.31,118.05,118.12,51600.0,91.3403,91.3403,91.1396,91.1936,51600.0
2011-09-13 14:00:00,118.11,118.17,118.01,118.1,16400.0,91.1859,91.2322,91.1087,91.1782,16400.0
2011-09-13 14:05:00,118.14,118.17,118.01,118.08,52200.0,91.209,91.2322,91.1087,91.1627,52200.0
2011-09-13 14:10:00,118.06,118.17,117.93,118.07,31700.0,91.1473,91.2322,91.0469,91.155,31700.0
2011-09-13 14:15:00,118.06,118.18,118.04,118.09,13400.0,91.1473,91.2399,91.1318,91.1704,13400.0
2011-09-13 14:20:00,118.08,118.4,118.08,118.39,42900.0,91.1627,91.4098,91.1627,91.4021,42900.0
2011-09-13 14:25:00,118.42,118.55,118.35,118.55,24500.0,91.4252,91.5256,91.3712,91.5256,24500.0
2011-09-13 14:30:00,118.53,118.58,118.45,118.5,73800.0,91.5101,91.5487,91.4484,91.487,73800.0
2011-09-13 14:35:00,118.5,118.52,118.38,118.38,7700.0,91.487,91.5024,91.3943,91.3943,7700.0
2011-09-13 14:40:00,118.46,118.49,118.39,118.39,11700.0,91.4561,91.4793,91.4021,91.4021,11700.0
2011-09-13 14:45:00,118.37,118.43,118.01,118.04,81600.0,91.3866,91.4329,91.1087,91.1318,81600.0
2011-09-13 14:50:00,117.99,118.07,117.96,118.05,20300.0,91.0932,91.155,91.0701,91.1396,20300.0
2011-09-13 14:55:00,118.05,118.24,117.85,118.04,208400.0,91.1396,91.2863,90.9852,91.1318,208400.0
2011-09-13 15:00:00,118.06,118.22,117.95,118.16,49000.0,91.1473,91.2708,91.0624,91.2245,49000.0
2011-09-13 15:05:00,118.14,118.18,117.88,118.01,22300.0,91.209,91.2399,91.0083,91.1087,22300.0
2011-09-13 15:10:00,118.04,118.1,117.87,117.93,35600.0,91.1318,91.1782,91.0006,91.0469,35600.0
2011-09-13 15:15:00,117.88,117.93,117.49,117.54,51900.0,91.0083,91.0469,90.7072,90.7458,51900.0
2011-09-13 15:20:00,117.51,117.69,117.44,117.66,77400.0,90.7227,90.8616,90.6686,90.8385,77400.0
2011-09-13 15:25:00,117.63,118.01,117.43,118.01,77800.0,90.8153,91.1087,90.6609,91.1087,77800.0
2011-09-13 15:30:00,118.06,118.28,117.97,118.26,67900.0,91.1473,91.3171,91.0778,91.3017,67900.0
2011-09-13 15:35:00,118.26,118.27,118.11,118.15,21300.0,91.3017,91.3094,91.1859,91.2168,21300.0
2011-09-13 15:40:00,118.17,118.41,118.02,118.34,55100.0,91.2322,91.4175,91.1164,91.3635,55100.0
2011-09-13 15:45:00,118.39,118.47,118.28,118.39,27000.0,91.4021,91.4638,91.3171,91.4021,27000.0
2011-09-13 15:50:00,118.4,118.44,118.03,118.14,30500.0,91.4098,91.4407,91.1241,91.209,30500.0
2011-09-13 15:55:00,118.15,118.31,118.12,118.14,137000.0,91.2168,91.3403,91.1936,91.209,137000.0
2011-09-14 09:30:00,118.72,118.99,118.65,118.83,75800.0,91.6568,91.8653,91.6028,91.7418,75800.0
2011-09-14 09:35:00,118.89,119.0,118.36,118.36,22300.0,91.7881,91.873,91.3789,91.3789,22300.0
2011-09-14 09:40:00,118.34,118.5,118.21,118.5,22300.0,91.3635,91.487,91.2631,91.487,22300.0
2011-09-14 09:45:00,118.53,118.76,118.46,118.61,23900.0,91.5101,91.6877,91.4561,91.5719,23900.0
2011-09-14 09:50:00,118.6,118.73,118.37,118.39,21000.0,91.5642,91.6646,91.3866,91.4021,21000.0
2011-09-14 09:55:00,118.36,118.64,118.33,118.36,14200.0,91.3789,91.5951,91.3557,91.3789,14200.0
2011-09-14 10:00:00,118.38,118.45,117.97,118.18,22900.0,91.3943,91.4484,91.0778,91.2399,22900.0
2011-09-14 10:05:00,118.11,118.35,118.11,118.13,15100.0,91.1859,91.3712,91.1859,91.2013,15100.0
2011-09-14 10:10:00,118.14,118.45,118.14,118.3,24000.0,91.209,91.4484,91.209,91.3326,24000.0
2011-09-14 10:15:00,118.31,118.31,117.47,117.51,143400.0,91.3403,91.3403,90.6918,90.7227,143400.0
2011-09-14 10:20:00,117.47,117.7,117.12,117.63,118800.0,90.6918,90.8693,90.4216,90.8153,118800.0
2011-09-14 10:25:00,117.59,117.97,117.55,117.81,85000.0,90.7844,91.0778,90.7535,90.9543,85000.0
2011-09-14 10:30:00,117.77,118.01,117.55,117.89,52100.0,90.9234,91.1087,90.7535,91.016,52100.0
2011-09-14 10:35:00,117.86,118.06,117.73,118.06,42600.0,90.9929,91.1473,90.8925,91.1473,42600.0
2011-09-14 10:40:00,118.06,118.06,117.69,117.69,18400.0,91.1473,91.1473,90.8616,90.8616,18400.0
2011-09-14 10:45:00,117.73,117.87,117.52,117.6,27500.0,90.8925,91.0006,90.7304,90.7921,27500.0
2011-09-14 10:50:00,117.69,118.02,117.69,117.97,19800.0,90.8616,91.1164,90.8616,91.0778,19800.0
2011-09-14 10:55:00,117.91,118.05,117.7,118.03,15400.0,91.0315,91.1396,90.8693,91.1241,15400.0
2011-09-14 11:00:00,117.96,118.16,117.8,118.09,30900.0,91.0701,91.2245,90.9466,91.1704,30900.0
2011-09-14 11:05:00,118.13,118.33,118.13,118.25,42300.0,91.2013,91.3557,91.2013,91.294,42300.0
2011-09-14 11:10:00,118.26,118.4,118.14,118.4,12600.0,91.3017,91.4098,91.209,91.4098,12600.0
2011-09-14 11:15:00,118.42,118.45,118.24,118.24,38900.0,91.4252,91.4484,91.2863,91.2863,38900.0
2011-09-14 11:20:00,118.25,118.5,118.18,118.48,88000.0,91.294,91.487,91.2399,91.4715,88000.0
2011-09-14 11:25:00,118.46,118.69,118.41,118.67,200700.0,91.4561,91.6337,91.4175,91.6182,200700.0
2011-09-14 11:30:00,118.63,118.75,118.52,118.52,58400.0,91.5873,91.68,91.5024,91.5024,58400.0
2011-09-14 11:35:00,118.5,118.69,118.48,118.68,27900.0,91.487,91.6337,91.4715,91.626,27900.0
2011-09-14 11:40:00,118.66,118.67,118.41,118.48,31200.0,91.6105,91.6182,91.4175,91.4715,31200.0
2011-09-14 11:45:00,118.5,118.54,118.38,118.54,4500.0,91.487,91.5179,91.3943,91.5179,4500.0
2011-09-14 11:50:00,118.54,118.83,118.5,118.77,32500.0,91.5179,91.7418,91.487,91.6954,32500.0
2011-09-14 11:55:00,118.77,118.81,118.72,118.81,9400.0,91.6954,91.7263,91.6568,91.7263,9400.0
2011-09-14 12:00:00,118.86,118.89,118.76,118.81,9400.0,91.7649,91.7881,91.6877,91.7263,9400.0
2011-09-14 12:05:00,118.76,118.82,118.67,118.74,12900.0,91.6877,91.734,91.6182,91.6723,12900.0
2011-09-14 12:10:00,118.77,118.8,118.66,118.69,23800.0,91.6954,91.7186,91.6105,91.6337,23800.0
2011-09-14 12:15:00,118.7,118.7,118.57,118.57,37800.0,91.6414,91.6414,91.541,91.541,37800.0
2011-09-14 12:20:00,118.54,118.58,118.52,118.53,23000.0,91.5179,91.5487,91.5024,91.5101,23000.0
2011-09-14 12:25:00,118.54,118.75,118.52,118.75,15100.0,91.5179,91.68,91.5024,91.68,15100.0
2011-09-14 12:30:00,118.75,118.88,118.75,118.88,4100.0,91.68,91.7804,91.68,91.7804,4100.0
2011-09-14 12:35:00,118.87,119.08,118.81,119.08,14600.0,91.7726,91.9348,91.7263,91.9348,14600.0
2011-09-14 12:40:00,119.08,119.13,119.03,119.07,9000.0,91.9348,91.9734,91.8962,91.927,9000.0
2011-09-14 12:45:00,119.1,119.16,118.98,118.98,19300.0,91.9502,91.9965,91.8576,91.8576,19300.0
2011-09-14 12:50:00,118.97,118.97,118.8,118.86,21400.0,91.8498,91.8498,91.7186,91.7649,21400.0
2011-09-14 12:55:00,118.87,119.03,118.86,118.94,74900.0,91.7726,91.8962,91.7649,91.8267,74900.0
2011-09-14 13:00:00,118.96,119.06,118.92,119.06,7100.0,91.8421,91.9193,91.8112,91.9193,7100.0
2011-09-14 13:05:00,119.05,119.21,119.05,119.15,11600.0,91.9116,92.0351,91.9116,91.9888,11600.0
2011-09-14 13:10:00,119.18,119.21,119.12,119.15,8200.0,92.012,92.0351,91.9656,91.9888,8200.0
2011-09-14 13:15:00,119.09,119.16,119.07,119.15,3800.0,91.9425,91.9965,91.927,91.9888,3800.0
2011-09-14 13:20:00,119.24,119.24,119.07,119.12,6500.0,92.0583,92.0583,91.927,91.9656,6500.0
2011-09-14 13:25:00,119.11,119.16,119.02,119.13,10100.0,91.9579,91.9965,91.8884,91.9734,10100.0
2011-09-14 13:30:00,119.11,119.2,119.09,119.2,13400.0,91.9579,92.0274,91.9425,92.0274,13400.0
2011-09-14 13:35:00,119.17,119.57,119.15,119.57,21400.0,92.0043,92.3131,91.9888,92.3131,21400.0
2011-09-14 13:40:00,119.57,119.7,119.54,119.6,48500.0,92.3131,92.4134,92.2899,92.3362,48500.0
2011-09-14 13:45:00,119.57,119.63,119.5,119.63,10300.0,92.3131,92.3594,92.259,92.3594,10300.0
2011-09-14 13:50:00,119.67,119.75,119.56,119.61,33100.0,92.3903,92.452,92.3053,92.344,33100.0
2011-09-14 13:55:00,119.55,119.55,119.24,119.36,63100.0,92.2976,92.2976,92.0583,92.1509,63100.0
2011-09-14 14:00:00,119.35,119.63,119.35,119.6,16100.0,92.1432,92.3594,92.1432,92.3362,16100.0
2011-09-14 14:05:00,119.64,119.9,119.64,119.8,40200.0,92.3671,92.5678,92.3671,92.4906,40200.0
2011-09-14 14:10:00,119.85,119.85,119.66,119.69,21700.0,92.5292,92.5292,92.3826,92.4057,21700.0
2011-09-14 14:15:00,119.7,120.11,119.7,120.1,26500.0,92.4134,92.73,92.4134,92.7223,26500.0
2011-09-14 14:20:00,120.16,120.16,119.99,119.99,18900.0,92.7686,92.7686,92.6373,92.6373,18900.0
2011-09-14 14:25:00,119.97,119.99,119.85,119.94,10300.0,92.6219,92.6373,92.5292,92.5987,10300.0
2011-09-14 14:30:00,119.99,119.99,119.81,119.86,25900.0,92.6373,92.6373,92.4984,92.537,25900.0
2011-09-14 14:35:00,119.85,119.95,119.83,119.86,11200.0,92.5292,92.6064,92.5138,92.537,11200.0
2011-09-14 14:40:00,119.89,120.07,119.89,119.98,36800.0,92.5601,92.6991,92.5601,92.6296,36800.0
2011-09-14 14:45:00,119.97,120.01,119.85,119.89,10700.0,92.6219,92.6528,92.5292,92.5601,10700.0
2011-09-14 14:50:00,119.92,120.09,119.9,120.06,20700.0,92.5833,92.7145,92.5678,92.6914,20700.0
2011-09-14 14:55:00,120.08,120.21,120.04,120.2,13200.0,92.7068,92.8072,92.6759,92.7995,13200.0
2011-09-14 15:00:00,120.23,120.42,120.23,120.42,24500.0,92.8226,92.9693,92.8226,92.9693,24500.0
2011-09-14 15:05:00,120.42,120.56,120.35,120.52,34000.0,92.9693,93.0774,92.9153,93.0465,34000.0
2011-09-14 15:10:00,120.54,120.69,120.53,120.61,54600.0,93.0619,93.1778,93.0542,93.116,54600.0
2011-09-14 15:15:00,120.62,120.81,120.62,120.75,24400.0,93.1237,93.2704,93.1237,93.2241,24400.0
2011-09-14 15:20:00,120.77,120.78,120.63,120.75,36300.0,93.2395,93.2472,93.1314,93.2241,36300.0
2011-09-14 15:25:00,120.73,121.08,120.69,120.96,29400.0,93.2086,93.4789,93.1778,93.3862,29400.0
2011-09-14 15:30:00,120.98,121.19,120.91,121.02,44000.0,93.4016,93.5638,93.3476,93.4325,44000.0
2011-09-14 15:35:00,121.01,121.13,120.9,120.91,86900.0,93.4248,93.5175,93.3399,93.3476,86900.0
2011-09-14 15:40:00,120.92,120.92,120.46,120.47,37800.0,93.3553,93.3553,93.0002,93.0079,37800.0
2011-09-14 15:45:00,120.46,120.58,119.91,120.11,116300.0,93.0002,93.0928,92.5756,92.73,116300.0
2011-09-14 15:50:00,120.09,120.33,120.01,120.06,167800.0,92.7145,92.8998,92.6528,92.6914,167800.0
2011-09-14 15:55:00,120.04,120.09,119.75,119.78,313400.0,92.6759,92.7145,92.452,92.4752,313400.0
2011-09-15 09:30:00,121.04,121.17,120.75,120.82,210300.0,93.448,93.5483,93.2241,93.2781,210300.0
2011-09-15 09:35:00,120.88,120.91,120.6,120.81,147400.0,93.3244,93.3476,93.1083,93.2704,147400.0
2011-09-15 09:40:00,120.79,120.79,120.44,120.77,88100.0,93.255,93.255,92.9847,93.2395,88100.0
2011-09-15 09:45:00,120.77,120.91,120.51,120.7,37200.0,93.2395,93.3476,93.0388,93.1855,37200.0
2011-09-15 09:50:00,120.73,120.96,120.71,120.71,60600.0,93.2086,93.3862,93.1932,93.1932,60600.0
2011-09-15 09:55:00,120.74,120.92,120.7,120.75,40900.0,93.2164,93.3553,93.1855,93.2241,40900.0
2011-09-15 10:00:00,120.75,121.32,120.74,121.32,121200.0,93.2241,93.6641,93.2164,93.6641,121200.0
2011-09-15 10:05:00,121.31,121.4,121.12,121.13,42000.0,93.6564,93.7259,93.5097,93.5175,42000.0
2011-09-15 10:10:00,121.13,121.2,120.92,120.94,38400.0,93.5175,93.5715,93.3553,93.3708,38400.0
2011-09-15 10:15:00,120.95,121.0,120.75,120.99,35300.0,93.3785,93.4171,93.2241,93.4094,35300.0
2011-09-15 10:20:00,121.0,121.01,120.64,120.67,31800.0,93.4171,93.4248,93.1392,93.1623,31800.0
2011-09-15 10:25:00,120.66,120.77,120.47,120.61,49500.0,93.1546,93.2395,93.0079,93.116,49500.0
2011-09-15 10:30:00,120.57,120.57,120.33,120.44,34300.0,93.0851,93.0851,92.8998,92.9847,34300.0
2011-09-15 10:35:00,120.46,120.46,120.17,120.28,25200.0,93.0002,93.0002,92.7763,92.8612,25200.0
2011-09-15 10:40:00,120.28,120.5,120.28,120.47,17300.0,92.8612,93.0311,92.8612,93.0079,17300.0
2011-09-15 10:45:00,120.43,120.58,120.35,120.49,24400.0,92.977,93.0928,92.9153,93.0233,24400.0
2011-09-15 10:50:00,120.51,120.51,120.23,120.28,25800.0,93.0388,93.0388,92.8226,92.8612,25800.0
2011-09-15 10:55:00,120.31,120.51,120.06,120.19,36500.0,92.8844,93.0388,92.6914,92.7917,36500.0
2011-09-15 11:00:00,120.18,120.24,120.0,120.23,38600.0,92.784,92.8303,92.645,92.8226,38600.0
2011-09-15 11:05:00,120.23,120.47,120.23,120.46,28300.0,92.8226,93.0079,92.8226,93.0002,28300.0
2011-09-15 11:10:00,120.46,120.56,120.37,120.39,14500.0,93.0002,93.0774,92.9307,92.9461,14500.0
2011-09-15 11:15:00,120.34,120.69,120.34,120.6,13300.0,92.9075,93.1778,92.9075,93.1083,13300.0
2011-09-15 11:20:00,120.6,120.74,120.6,120.67,13400.0,93.1083,93.2164,93.1083,93.1623,13400.0
2011-09-15 11:25:00,120.65,120.66,120.45,120.66,8400.0,93.1469,93.1546,92.9925,93.1546,8400.0
2011-09-15 11:30:00,120.66,120.84,120.66,120.74,16300.0,93.1546,93.2936,93.1546,93.2164,16300.0
2011-09-15 11:35:00,120.74,120.93,120.7,120.91,13700.0,93.2164,93.363,93.1855,93.3476,13700.0
2011-09-15 11:40:00,120.91,121.03,120.81,120.97,24600.0,93.3476,93.4402,93.2704,93.3939,24600.0
2011-09-15 11:45:00,121.0,121.03,120.91,120.95,116400.0,93.4171,93.4402,93.3476,93.3785,116400.0
2011-09-15 11:50:00,120.98,121.0,120.82,120.88,19800.0,93.4016,93.4171,93.2781,93.3244,19800.0
2011-09-15 11:55:00,120.84,120.97,120.77,120.93,20700.0,93.2936,93.3939,93.2395,93.363,20700.0
2011-09-15 12:00:00,120.87,120.93,120.76,120.92,10900.0,93.3167,93.363,93.2318,93.3553,10900.0
2011-09-15 12:05:00,120.91,121.04,120.81,121.02,8700.0,93.3476,93.448,93.2704,93.4325,8700.0
2011-09-15 12:10:00,121.0,121.14,120.95,121.01,47000.0,93.4171,93.5252,93.3785,93.4248,47000.0
2011-09-15 12:15:00,120.99,121.15,120.98,121.11,9600.0,93.4094,93.5329,93.4016,93.502,9600.0
2011-09-15 12:20:00,121.08,121.08,120.92,120.92,6700.0,93.4789,93.4789,93.3553,93.3553,6700.0
2011-09-15 12:25:00,120.94,121.01,120.91,120.95,4600.0,93.3708,93.4248,93.3476,93.3785,4600.0
2011-09-15 12:30:00,120.99,121.14,120.92,121.12,11600.0,93.4094,93.5252,93.3553,93.5097,11600.0
2011-09-15 12:35:00,121.1,121.24,121.1,121.14,11600.0,93.4943,93.6024,93.4943,93.5252,11600.0
2011-09-15 12:40:00,121.19,121.26,121.19,121.26,10500.0,93.5638,93.6178,93.5638,93.6178,10500.0
2011-09-15 12:45:00,121.24,121.26,121.14,121.22,5300.0,93.6024,93.6178,93.5252,93.5869,5300.0
2011-09-15 12:50:00,121.21,121.23,121.06,121.06,93600.0,93.5792,93.5947,93.4634,93.4634,93600.0
2011-09-15 12:55:00,121.11,121.18,121.11,121.16,5100.0,93.502,93.5561,93.502,93.5406,5100.0
2011-09-15 13:00:00,121.2,121.31,121.15,121.3,15000.0,93.5715,93.6564,93.5329,93.6487,15000.0
2011-09-15 13:05:00,121.32,121.36,121.3,121.31,10300.0,93.6641,93.695,93.6487,93.6564,10300.0
2011-09-15 13:10:00,121.35,121.41,121.34,121.36,20600.0,93.6873,93.7336,93.6796,93.695,20600.0
2011-09-15 13:15:00,121.38,121.39,121.28,121.29,12300.0,93.7105,93.7182,93.6333,93.641,12300.0
2011-09-15 13:20:00,121.28,121.36,121.28,121.35,10900.0,93.6333,93.695,93.6333,93.6873,10900.0
2011-09-15 13:25:00,121.36,121.36,121.17,121.19,12000.0,93.695,93.695,93.5483,93.5638,12000.0
2011-09-15 13:30:00,121.17,121.2,121.12,121.16,7000.0,93.5483,93.5715,93.5097,93.5406,7000.0
2011-09-15 13:35:00,121.16,121.16,121.03,121.08,55900.0,93.5406,93.5406,93.4402,93.4789,55900.0
2011-09-15 13:40:00,121.05,121.21,121.05,121.2,55700.0,93.4557,93.5792,93.4557,93.5715,55700.0
2011-09-15 13:45:00,121.22,121.29,121.08,121.2,45500.0,93.5869,93.641,93.4789,93.5715,45500.0
2011-09-15 13:50:00,121.15,121.31,121.07,121.3,25600.0,93.5329,93.6564,93.4711,93.6487,25600.0
2011-09-15 13:55:00,121.28,121.35,121.18,121.35,24900.0,93.6333,93.6873,93.5561,93.6873,24900.0
2011-09-15 14:00:00,121.35,121.52,121.35,121.48,18600.0,93.6873,93.8186,93.6873,93.7877,18600.0
2011-09-15 14:05:00,121.52,121.54,121.41,121.51,28000.0,93.8186,93.834,93.7336,93.8108,28000.0
2011-09-15 14:10:00,121.53,121.74,121.51,121.59,51600.0,93.8263,93.9884,93.8108,93.8726,51600.0
2011-09-15 14:15:00,121.59,121.66,121.48,121.54,28600.0,93.8726,93.9266,93.7877,93.834,28600.0
2011-09-15 14:20:00,121.53,121.53,121.32,121.32,38800.0,93.8263,93.8263,93.6641,93.6641,38800.0
2011-09-15 14:25:00,121.33,121.43,121.3,121.41,9300.0,93.6719,93.7491,93.6487,93.7336,9300.0
2011-09-15 14:30:00,121.45,121.56,121.45,121.56,13400.0,93.7645,93.8494,93.7645,93.8494,13400.0
2011-09-15 14:35:00,121.58,121.58,121.39,121.49,20800.0,93.8649,93.8649,93.7182,93.7954,20800.0
2011-09-15 14:40:00,121.51,121.57,121.46,121.53,7200.0,93.8108,93.8572,93.7722,93.8263,7200.0
2011-09-15 14:45:00,121.56,121.65,121.48,121.62,15100.0,93.8494,93.9189,93.7877,93.8958,15100.0
2011-09-15 14:50:00,121.63,121.69,121.53,121.69,7600.0,93.9035,93.9498,93.8263,93.9498,7600.0
2011-09-15 14:55:00,121.7,121.77,121.69,121.7,10800.0,93.9575,94.0116,93.9498,93.9575,10800.0
2011-09-15 15:00:00,121.71,121.87,121.71,121.82,29800.0,93.9652,94.0888,93.9652,94.0502,29800.0
2011-09-15 15:05:00,121.8,121.87,121.78,121.78,33200.0,94.0347,94.0888,94.0193,94.0193,33200.0
2011-09-15 15:10:00,121.75,121.78,121.71,121.77,4500.0,93.9961,94.0193,93.9652,94.0116,4500.0
2011-09-15 15:15:00,121.76,121.76,121.47,121.48,8600.0,94.0038,94.0038,93.7799,93.7877,8600.0
2011-09-15 15:20:00,121.51,121.61,121.46,121.56,19300.0,93.8108,93.888,93.7722,93.8494,19300.0
2011-09-15 15:25:00,121.56,121.57,121.3,121.38,22900.0,93.8494,93.8572,93.6487,93.7105,22900.0
2011-09-15 15:30:00,121.38,121.68,121.34,121.68,27700.0,93.7105,93.9421,93.6796,93.9421,27700.0
2011-09-15 15:35:00,121.64,121.73,121.55,121.69,13000.0,93.9112,93.9807,93.8417,93.9498,13000.0
2011-09-15 15:40:00,121.69,121.86,121.58,121.86,60400.0,93.9498,94.081,93.8649,94.081,60400.0
2011-09-15 15:45:00,121.87,121.88,121.62,121.84,117300.0,94.0888,94.0965,93.8958,94.0656,117300.0
2011-09-15 15:50:00,121.85,121.88,121.68,121.75,145100.0,94.0733,94.0965,93.9421,93.9961,145100.0
2011-09-15 15:55:00,121.75,121.88,121.67,121.86,96200.0,93.9961,94.0965,93.9344,94.081,96200.0
2011-09-16 09:30:00,122.33,122.54,122.24,122.54,268200.0,94.4439,94.606,94.3744,94.606,268200.0
2011-09-16 09:35:00,122.55,122.59,122.37,122.42,66700.0,94.6138,94.6446,94.4748,94.5134,66700.0
2011-09-16 09:40:00,122.41,122.7,122.4,122.59,69400.0,94.5057,94.7296,94.4979,94.6446,69400.0
2011-09-16 09:45:00,122.6,122.84,122.57,122.8,43200.0,94.6524,94.8376,94.6292,94.8068,43200.0
2011-09-16 09:50:00,122.81,123.0,122.66,122.98,108000.0,94.8145,94.9612,94.6987,94.9457,108000.0
2011-09-16 09:55:00,122.99,122.99,122.54,122.55,116900.0,94.9535,94.9535,94.606,94.6138,116900.0
2011-09-16 10:00:00,122.56,122.68,122.35,122.45,25200.0,94.6215,94.7141,94.4593,94.5365,25200.0
2011-09-16 10:05:00,122.45,122.57,122.35,122.57,15700.0,94.5365,94.6292,94.4593,94.6292,15700.0
2011-09-16 10:10:00,122.57,122.94,122.53,122.94,65500.0,94.6292,94.9149,94.5983,94.9149,65500.0
2011-09-16 10:15:00,122.95,122.99,122.69,122.74,24500.0,94.9226,94.9535,94.7218,94.7604,24500.0
2011-09-16 10:20:00,122.76,122.78,122.36,122.39,22200.0,94.7759,94.7913,94.4671,94.4902,22200.0
2011-09-16 10:25:00,122.37,122.51,122.17,122.2,34100.0,94.4748,94.5829,94.3204,94.3435,34100.0
2011-09-16 10:30:00,122.2,122.35,122.0,122.19,53300.0,94.3435,94.4593,94.1891,94.3358,53300.0
2011-09-16 10:35:00,122.2,122.23,121.92,121.99,32900.0,94.3435,94.3667,94.1274,94.1814,32900.0
2011-09-16 10:40:00,122.01,122.2,121.84,121.85,40700.0,94.1969,94.3435,94.0656,94.0733,40700.0
2011-09-16 10:45:00,121.85,121.88,121.68,121.68,51800.0,94.0733,94.0965,93.9421,93.9421,51800.0
2011-09-16 10:50:00,121.69,121.83,121.58,121.61,10600.0,93.9498,94.0579,93.8649,93.888,10600.0
2011-09-16 10:55:00,121.62,121.69,121.37,121.69,79300.0,93.8958,93.9498,93.7027,93.9498,79300.0
2011-09-16 11:00:00,121.7,121.9,121.67,121.86,34000.0,93.9575,94.1119,93.9344,94.081,34000.0
2011-09-16 11:05:00,121.85,121.94,121.78,121.87,13000.0,94.0733,94.1428,94.0193,94.0888,13000.0
2011-09-16 11:10:00,121.88,122.01,121.86,121.86,21900.0,94.0965,94.1969,94.081,94.081,21900.0
2011-09-16 11:15:00,121.9,121.98,121.77,121.83,8900.0,94.1119,94.1737,94.0116,94.0579,8900.0
2011-09-16 11:20:00,121.84,121.84,121.6,121.65,13300.0,94.0656,94.0656,93.8803,93.9189,13300.0
2011-09-16 11:25:00,121.62,121.8,121.57,121.75,18700.0,93.8958,94.0347,93.8572,93.9961,18700.0
2011-09-16 11:30:00,121.74,121.85,121.45,121.84,32000.0,93.9884,94.0733,93.7645,94.0656,32000.0
2011-09-16 11:35:00,121.82,121.98,121.77,121.89,8100.0,94.0502,94.1737,94.0116,94.1042,8100.0
2011-09-16 11:40:00,121.9,122.12,121.83,122.11,11400.0,94.1119,94.2818,94.0579,94.2741,11400.0
2011-09-16 11:45:00,122.13,122.18,122.01,122.04,4200.0,94.2895,94.3281,94.1969,94.22,4200.0
2011-09-16 11:50:00,122.09,122.26,122.08,122.2,6600.0,94.2586,94.3899,94.2509,94.3435,6600.0
2011-09-16 11:55:00,122.17,122.32,122.17,122.21,58800.0,94.3204,94.4362,94.3204,94.3513,58800.0
2011-09-16 12:00:00,122.23,122.27,122.14,122.18,9300.0,94.3667,94.3976,94.2972,94.3281,9300.0
2011-09-16 12:05:00,122.2,122.34,122.19,122.29,21700.0,94.3435,94.4516,94.3358,94.413,21700.0
2011-09-16 12:10:00,122.3,122.33,122.16,122.18,12900.0,94.4207,94.4439,94.3127,94.3281,12900.0
2011-09-16 12:15:00,122.2,122.28,122.2,122.23,4300.0,94.3435,94.4053,94.3435,94.3667,4300.0
2011-09-16 12:20:00,122.23,122.23,122.1,122.14,4100.0,94.3667,94.3667,94.2663,94.2972,4100.0
2011-09-16 12:25:00,122.12,122.33,122.12,122.27,9300.0,94.2818,94.4439,94.2818,94.3976,9300.0
2011-09-16 12:30:00,122.22,122.36,122.22,122.3,6500.0,94.359,94.4671,94.359,94.4207,6500.0
2011-09-16 12:35:00,122.34,122.51,122.32,122.51,12800.0,94.4516,94.5829,94.4362,94.5829,12800.0
2011-09-16 12:40:00,122.51,122.53,122.46,122.47,7900.0,94.5829,94.5983,94.5443,94.552,7900.0
2011-09-16 12:45:00,122.47,122.69,122.47,122.6,29800.0,94.552,94.7218,94.552,94.6524,29800.0
2011-09-16 12:50:00,122.56,122.6,122.46,122.5,3600.0,94.6215,94.6524,94.5443,94.5752,3600.0
2011-09-16 12:55:00,122.53,122.57,122.46,122.46,3200.0,94.5983,94.6292,94.5443,94.5443,3200.0
2011-09-16 13:00:00,122.46,122.48,122.36,122.37,10800.0,94.5443,94.5597,94.4671,94.4748,10800.0
2011-09-16 13:05:00,122.38,122.47,122.26,122.29,32300.0,94.4825,94.552,94.3899,94.413,32300.0
2011-09-16 13:10:00,122.26,122.32,122.22,122.27,17500.0,94.3899,94.4362,94.359,94.3976,17500.0
2011-09-16 13:15:00,122.29,122.4,122.25,122.26,5700.0,94.413,94.4979,94.3821,94.3899,5700.0
2011-09-16 13:20:00,122.27,122.33,122.21,122.29,7200.0,94.3976,94.4439,94.3513,94.413,7200.0
2011-09-16 13:25:00,122.3,122.31,122.23,122.31,7700.0,94.4207,94.4285,94.3667,94.4285,7700.0
2011-09-16 13:30:00,122.25,122.28,122.07,122.07,3300.0,94.3821,94.4053,94.2432,94.2432,3300.0
2011-09-16 13:35:00,122.1,122.11,121.88,122.02,16700.0,94.2663,94.2741,94.0965,94.2046,16700.0
2011-09-16 13:40:00,122.02,122.07,121.99,122.04,3300.0,94.2046,94.2432,94.1814,94.22,3300.0
2011-09-16 13:45:00,122.05,122.06,121.96,121.98,15200.0,94.2277,94.2355,94.1582,94.1737,15200.0
2011-09-16 13:50:00,121.96,122.06,121.96,122.0,4100.0,94.1582,94.2355,94.1582,94.1891,4100.0
2011-09-16 13:55:00,122.04,122.15,122.04,122.1,42900.0,94.22,94.3049,94.22,94.2663,42900.0
2011-09-16 14:00:00,122.09,122.22,122.09,122.19,23800.0,94.2586,94.359,94.2586,94.3358,23800.0
2011-09-16 14:05:00,122.21,122.3,122.17,122.23,10500.0,94.3513,94.4207,94.3204,94.3667,10500.0
2011-09-16 14:10:00,122.27,122.32,122.16,122.16,1700.0,94.3976,94.4362,94.3127,94.3127,1700.0
2011-09-16 14:15:00,122.18,122.22,122.08,122.18,7600.0,94.3281,94.359,94.2509,94.3281,7600.0
2011-09-16 14:20:00,122.19,122.19,122.11,122.12,2800.0,94.3358,94.3358,94.2741,94.2818,2800.0
2011-09-16 14:25:00,122.18,122.18,122.06,122.09,2800.0,94.3281,94.3281,94.2355,94.2586,2800.0
2011-09-16 14:30:00,122.06,122.24,122.06,122.22,6400.0,94.2355,94.3744,94.2355,94.359,6400.0
2011-09-16 14:35:00,122.26,122.36,122.26,122.36,8800.0,94.3899,94.4671,94.3899,94.4671,8800.0
2011-09-16 14:40:00,122.36,122.36,122.23,122.24,6900.0,94.4671,94.4671,94.3667,94.3744,6900.0
2011-09-16 14:45:00,122.23,122.3,122.22,122.28,3000.0,94.3667,94.4207,94.359,94.4053,3000.0
2011-09-16 14:50:00,122.3,122.38,122.26,122.36,8800.0,94.4207,94.4825,94.3899,94.4671,8800.0
2011-09-16 14:55:00,122.42,122.47,122.38,122.47,4400.0,94.5134,94.552,94.4825,94.552,4400.0
2011-09-16 15:00:00,122.47,122.51,122.3,122.37,42700.0,94.552,94.5829,94.4207,94.4748,42700.0
2011-09-16 15:05:00,122.36,122.36,122.14,122.15,20600.0,94.4671,94.4671,94.2972,94.3049,20600.0
2011-09-16 15:10:00,122.17,122.25,122.17,122.25,4700.0,94.3204,94.3821,94.3204,94.3821,4700.0
2011-09-16 15:15:00,122.23,122.25,122.17,122.21,13600.0,94.3667,94.3821,94.3204,94.3513,13600.0
2011-09-16 15:20:00,122.22,122.26,122.06,122.17,14500.0,94.359,94.3899,94.2355,94.3204,14500.0
2011-09-16 15:25:00,122.15,122.18,122.01,122.04,22300.0,94.3049,94.3281,94.1969,94.22,22300.0
2011-09-16 15:30:00,122.03,122.24,122.02,122.22,33000.0,94.2123,94.3744,94.2046,94.359,33000.0
2011-09-16 15:35:00,122.23,122.23,122.05,122.08,24700.0,94.3667,94.3667,94.2277,94.2509,24700.0
2011-09-16 15:40:00,122.14,122.25,122.08,122.25,10900.0,94.2972,94.3821,94.2509,94.3821,10900.0
2011-09-16 15:45:00,122.27,122.52,122.27,122.44,39100.0,94.3976,94.5906,94.3976,94.5288,39100.0
2011-09-16 15:50:00,122.47,122.49,122.39,122.47,26400.0,94.552,94.5674,94.4902,94.552,26400.0
2011-09-16 15:55:00,122.47,122.63,122.42,122.57,134000.0,94.552,94.6755,94.5134,94.6292,134000.0
2011-09-19 09:30:00,120.55,120.66,120.33,120.5,128400.0,93.0697,93.1546,92.8998,93.0311,128400.0
2011-09-19 09:35:00,120.5,120.72,120.34,120.39,75000.0,93.0311,93.2009,92.9075,92.9461,75000.0
2011-09-19 09:40:00,120.38,120.42,120.17,120.29,111900.0,92.9384,92.9693,92.7763,92.8689,111900.0
2011-09-19 09:45:00,120.24,120.26,120.0,120.04,60600.0,92.8303,92.8458,92.645,92.6759,60600.0
2011-09-19 09:50:00,120.03,120.11,119.9,120.11,69000.0,92.6682,92.73,92.5678,92.73,69000.0
2011-09-19 09:55:00,120.06,120.08,119.87,119.9,444300.0,92.6914,92.7068,92.5447,92.5678,444300.0
2011-09-19 10:00:00,119.9,120.17,119.85,120.11,645200.0,92.5678,92.7763,92.5292,92.73,645200.0
2011-09-19 10:05:00,120.11,120.26,120.11,120.23,115900.0,92.73,92.8458,92.73,92.8226,115900.0
2011-09-19 10:10:00,120.2,120.2,119.98,120.02,23700.0,92.7995,92.7995,92.6296,92.6605,23700.0
2011-09-19 10:15:00,120.0,120.0,119.77,119.95,27500.0,92.645,92.645,92.4675,92.6064,27500.0
2011-09-19 10:20:00,119.94,119.94,119.78,119.92,16900.0,92.5987,92.5987,92.4752,92.5833,16900.0
2011-09-19 10:25:00,119.91,120.09,119.86,120.07,60400.0,92.5756,92.7145,92.537,92.6991,60400.0
2011-09-19 10:30:00,120.07,120.23,120.01,120.09,66000.0,92.6991,92.8226,92.6528,92.7145,66000.0
2011-09-19 10:35:00,120.08,120.3,120.07,120.07,48700.0,92.7068,92.8767,92.6991,92.6991,48700.0
2011-09-19 10:40:00,120.06,120.08,119.93,119.97,23500.0,92.6914,92.7068,92.591,92.6219,23500.0
2011-09-19 10:45:00,119.96,120.17,119.93,120.14,29900.0,92.6142,92.7763,92.591,92.7531,29900.0
2011-09-19 10:50:00,120.11,120.28,120.1,120.22,11400.0,92.73,92.8612,92.7223,92.8149,11400.0
2011-09-19 10:55:00,120.21,120.25,120.01,120.01,19000.0,92.8072,92.8381,92.6528,92.6528,19000.0
2011-09-19 11:00:00,120.02,120.34,120.02,120.31,12800.0,92.6605,92.9075,92.6605,92.8844,12800.0
2011-09-19 11:05:00,120.31,120.38,120.22,120.32,29400.0,92.8844,92.9384,92.8149,92.8921,29400.0
2011-09-19 11:10:00,120.33,120.39,120.09,120.37,17200.0,92.8998,92.9461,92.7145,92.9307,17200.0
2011-09-19 11:15:00,120.37,120.41,120.29,120.33,6100.0,92.9307,92.9616,92.8689,92.8998,6100.0
2011-09-19 11:20:00,120.4,120.55,120.4,120.5,17800.0,92.9539,93.0697,92.9539,93.0311,17800.0
2011-09-19 11:25:00,120.5,120.5,120.35,120.35,35900.0,93.0311,93.0311,92.9153,92.9153,35900.0
2011-09-19 11:30:00,120.33,120.38,120.24,120.34,48600.0,92.8998,92.9384,92.8303,92.9075,48600.0
2011-09-19 11:35:00,120.34,120.57,120.32,120.57,7400.0,92.9075,93.0851,92.8921,93.0851,7400.0
2011-09-19 11:40:00,120.57,120.67,120.5,120.61,19800.0,93.0851,93.1623,93.0311,93.116,19800.0
2011-09-19 11:45:00,120.63,120.95,120.63,120.9,30100.0,93.1314,93.3785,93.1314,93.3399,30100.0
2011-09-19 11:50:00,120.91,120.92,120.74,120.74,41000.0,93.3476,93.3553,93.2164,93.2164,41000.0
2011-09-19 11:55:00,120.74,120.76,120.65,120.66,26500.0,93.2164,93.2318,93.1469,93.1546,26500.0
2011-09-19 12:00:00,120.7,120.84,120.7,120.81,3000.0,93.1855,93.2936,93.1855,93.2704,3000.0
2011-09-19 12:05:00,120.83,120.91,120.64,120.72,11900.0,93.2858,93.3476,93.1392,93.2009,11900.0
2011-09-19 12:10:00,120.73,120.73,120.55,120.59,21700.0,93.2086,93.2086,93.0697,93.1006,21700.0
2011-09-19 12:15:00,120.62,120.68,120.51,120.55,5900.0,93.1237,93.17,93.0388,93.0697,5900.0
2011-09-19 12:20:00,120.56,120.6,120.44,120.46,12600.0,93.0774,93.1083,92.9847,93.0002,12600.0
2011-09-19 12:25:00,120.45,120.48,120.43,120.47,4200.0,92.9925,93.0156,92.977,93.0079,4200.0
2011-09-19 12:30:00,120.47,120.48,120.37,120.47,7500.0,93.0079,93.0156,92.9307,93.0079,7500.0
2011-09-19 12:35:00,120.49,120.49,120.32,120.38,40300.0,93.0233,93.0233,92.8921,92.9384,40300.0
2011-09-19 12:40:00,120.39,120.46,120.39,120.46,3400.0,92.9461,93.0002,92.9461,93.0002,3400.0
2011-09-19 12:45:00,120.48,120.48,120.25,120.28,9000.0,93.0156,93.0156,92.8381,92.8612,9000.0
2011-09-19 12:50:00,120.21,120.34,120.21,120.26,14700.0,92.8072,92.9075,92.8072,92.8458,14700.0
2011-09-19 12:55:00,120.2,120.32,120.18,120.28,5400.0,92.7995,92.8921,92.784,92.8612,5400.0
2011-09-19 13:00:00,120.23,120.23,120.1,120.17,35300.0,92.8226,92.8226,92.7223,92.7763,35300.0
2011-09-19 13:05:00,120.19,120.33,120.17,120.31,8200.0,92.7917,92.8998,92.7763,92.8844,8200.0
2011-09-19 13:10:00,120.33,120.34,120.14,120.19,7400.0,92.8998,92.9075,92.7531,92.7917,7400.0
2011-09-19 13:15:00,120.19,120.21,120.06,120.18,9900.0,92.7917,92.8072,92.6914,92.784,9900.0
2011-09-19 13:20:00,120.14,120.32,120.12,120.32,5400.0,92.7531,92.8921,92.7377,92.8921,5400.0
2011-09-19 13:25:00,120.32,120.36,120.18,120.31,6000.0,92.8921,92.923,92.784,92.8844,6000.0
2011-09-19 13:30:00,120.36,120.38,120.24,120.31,34000.0,92.923,92.9384,92.8303,92.8844,34000.0
2011-09-19 13:35:00,120.32,120.36,120.25,120.26,20500.0,92.8921,92.923,92.8381,92.8458,20500.0
2011-09-19 13:40:00,120.34,120.42,120.33,120.41,2300.0,92.9075,92.9693,92.8998,92.9616,2300.0
2011-09-19 13:45:00,120.42,120.49,120.39,120.45,7700.0,92.9693,93.0233,92.9461,92.9925,7700.0
2011-09-19 13:50:00,120.45,120.48,120.37,120.42,5400.0,92.9925,93.0156,92.9307,92.9693,5400.0
2011-09-19 13:55:00,120.43,120.52,120.42,120.49,2300.0,92.977,93.0465,92.9693,93.0233,2300.0
2011-09-19 14:00:00,120.49,120.49,120.28,120.28,7600.0,93.0233,93.0233,92.8612,92.8612,7600.0
2011-09-19 14:05:00,120.28,120.63,120.27,120.53,23900.0,92.8612,93.1314,92.8535,93.0542,23900.0
2011-09-19 14:10:00,120.52,120.74,120.51,120.66,46000.0,93.0465,93.2164,93.0388,93.1546,46000.0
2011-09-19 14:15:00,120.67,120.81,120.64,120.78,20900.0,93.1623,93.2704,93.1392,93.2472,20900.0
2011-09-19 14:20:00,120.75,120.84,120.69,120.69,112200.0,93.2241,93.2936,93.1778,93.1778,112200.0
2011-09-19 14:25:00,120.69,120.74,120.55,120.6,8500.0,93.1778,93.2164,93.0697,93.1083,8500.0
2011-09-19 14:30:00,120.62,120.74,120.62,120.67,13900.0,93.1237,93.2164,93.1237,93.1623,13900.0
2011-09-19 14:35:00,120.64,120.88,120.62,120.88,20600.0,93.1392,93.3244,93.1237,93.3244,20600.0
2011-09-19 14:40:00,120.88,120.98,120.8,120.87,34900.0,93.3244,93.4016,93.2627,93.3167,34900.0
2011-09-19 14:45:00,120.87,120.94,120.77,120.93,16200.0,93.3167,93.3708,93.2395,93.363,16200.0
2011-09-19 14:50:00,120.96,121.09,120.78,120.82,37700.0,93.3862,93.4866,93.2472,93.2781,37700.0
2011-09-19 14:55:00,120.83,120.83,120.61,120.61,6700.0,93.2858,93.2858,93.116,93.116,6700.0
2011-09-19 15:00:00,120.62,120.68,120.55,120.59,8300.0,93.1237,93.17,93.0697,93.1006,8300.0
2011-09-19 15:05:00,120.6,120.6,120.45,120.47,6600.0,93.1083,93.1083,92.9925,93.0079,6600.0
2011-09-19 15:10:00,120.51,121.09,120.51,121.03,114900.0,93.0388,93.4866,93.0388,93.4402,114900.0
2011-09-19 15:15:00,121.02,121.41,120.95,121.16,133100.0,93.4325,93.7336,93.3785,93.5406,133100.0
2011-09-19 15:20:00,121.17,121.68,121.17,121.51,65100.0,93.5483,93.9421,93.5483,93.8108,65100.0
2011-09-19 15:25:00,121.51,121.58,121.31,121.58,182900.0,93.8108,93.8649,93.6564,93.8649,182900.0
2011-09-19 15:30:00,121.59,121.87,121.58,121.78,69100.0,93.8726,94.0888,93.8649,94.0193,69100.0
2011-09-19 15:35:00,121.75,121.98,121.66,121.87,22300.0,93.9961,94.1737,93.9266,94.0888,22300.0
2011-09-19 15:40:00,121.85,121.89,121.7,121.84,20900.0,94.0733,94.1042,93.9575,94.0656,20900.0
2011-09-19 15:45:00,121.89,121.89,121.48,121.56,108500.0,94.1042,94.1042,93.7877,93.8494,108500.0
2011-09-19 15:50:00,121.58,121.65,121.42,121.5,14800.0,93.8649,93.9189,93.7413,93.8031,14800.0
2011-09-19 15:55:00,121.55,121.72,121.29,121.37,224500.0,93.8417,93.973,93.641,93.7027,224500.0
2011-09-20 09:30:00,121.88,122.02,121.79,121.79,49800.0,94.0965,94.2046,94.027,94.027,49800.0
2011-09-20 09:35:00,121.8,121.82,121.55,121.58,42700.0,94.0347,94.0502,93.8417,93.8649,42700.0
2011-09-20 09:40:00,121.55,121.58,121.34,121.47,52500.0,93.8417,93.8649,93.6796,93.7799,52500.0
2011-09-20 09:45:00,121.45,121.46,121.17,121.4,34200.0,93.7645,93.7722,93.5483,93.7259,34200.0
2011-09-20 09:50:00,121.37,121.37,121.05,121.25,38000.0,93.7027,93.7027,93.4557,93.6101,38000.0
2011-09-20 09:55:00,121.3,121.45,121.19,121.43,72100.0,93.6487,93.7645,93.5638,93.7491,72100.0
2011-09-20 10:00:00,121.4,121.72,121.37,121.63,38700.0,93.7259,93.973,93.7027,93.9035,38700.0
2011-09-20 10:05:00,121.67,121.71,121.37,121.4,19500.0,93.9344,93.9652,93.7027,93.7259,19500.0
2011-09-20 10:10:00,121.41,121.6,121.25,121.58,40800.0,93.7336,93.8803,93.6101,93.8649,40800.0
2011-09-20 10:15:00,121.64,121.79,121.54,121.79,27000.0,93.9112,94.027,93.834,94.027,27000.0
2011-09-20 10:20:00,121.79,121.93,121.74,121.93,27300.0,94.027,94.1351,93.9884,94.1351,27300.0
2011-09-20 10:25:00,121.92,122.11,121.87,122.04,13900.0,94.1274,94.2741,94.0888,94.22,13900.0
2011-09-20 10:30:00,122.06,122.09,121.94,122.0,22800.0,94.2355,94.2586,94.1428,94.1891,22800.0
2011-09-20 10:35:00,122.03,122.42,122.03,122.32,26000.0,94.2123,94.5134,94.2123,94.4362,26000.0
2011-09-20 10:40:00,122.35,122.55,122.35,122.53,19000.0,94.4593,94.6138,94.4593,94.5983,19000.0
2011-09-20 10:45:00,122.57,122.63,122.42,122.57,99400.0,94.6292,94.6755,94.5134,94.6292,99400.0
2011-09-20 10:50:00,122.57,122.69,122.48,122.56,80500.0,94.6292,94.7218,94.5597,94.6215,80500.0
2011-09-20 10:55:00,122.55,122.65,122.41,122.65,90400.0,94.6138,94.691,94.5057,94.691,90400.0
2011-09-20 11:00:00,122.65,122.92,122.65,122.9,46800.0,94.691,94.8994,94.691,94.884,46800.0
2011-09-20 11:05:00,122.85,122.99,122.81,122.96,48900.0,94.8454,94.9535,94.8145,94.9303,48900.0
2011-09-20 11:10:00,122.95,122.97,122.79,122.94,58900.0,94.9226,94.938,94.799,94.9149,58900.0
2011-09-20 11:15:00,122.94,123.04,122.81,122.83,50000.0,94.9149,94.9921,94.8145,94.8299,50000.0
2011-09-20 11:20:00,122.81,122.82,122.68,122.78,71100.0,94.8145,94.8222,94.7141,94.7913,71100.0
2011-09-20 11:25:00,122.79,122.89,122.7,122.86,35500.0,94.799,94.8762,94.7296,94.8531,35500.0
2011-09-20 11:30:00,122.87,122.89,122.64,122.8,65800.0,94.8608,94.8762,94.6832,94.8068,65800.0
2011-09-20 11:35:00,122.79,122.87,122.69,122.7,43700.0,94.799,94.8608,94.7218,94.7296,43700.0
2011-09-20 11:40:00,122.74,122.79,122.64,122.67,66600.0,94.7604,94.799,94.6832,94.7064,66600.0
2011-09-20 11:45:00,122.67,122.8,122.61,122.78,51900.0,94.7064,94.8068,94.6601,94.7913,51900.0
2011-09-20 11:50:00,122.78,122.88,122.77,122.85,29400.0,94.7913,94.8685,94.7836,94.8454,29400.0
2011-09-20 11:55:00,122.86,122.97,122.86,122.9,9800.0,94.8531,94.938,94.8531,94.884,9800.0
2011-09-20 12:00:00,122.93,122.93,122.7,122.7,4600.0,94.9071,94.9071,94.7296,94.7296,4600.0
2011-09-20 12:05:00,122.7,122.71,122.49,122.59,11000.0,94.7296,94.7373,94.5674,94.6446,11000.0
2011-09-20 12:10:00,122.57,122.57,122.46,122.53,7000.0,94.6292,94.6292,94.5443,94.5983,7000.0
2011-09-20 12:15:00,122.52,122.64,122.52,122.55,24500.0,94.5906,94.6832,94.5906,94.6138,24500.0
2011-09-20 12:20:00,122.64,122.71,122.62,122.68,30000.0,94.6832,94.7373,94.6678,94.7141,30000.0
2011-09-20 12:25:00,122.71,122.73,122.67,122.69,4400.0,94.7373,94.7527,94.7064,94.7218,4400.0
2011-09-20 12:30:00,122.7,122.75,122.62,122.75,13000.0,94.7296,94.7682,94.6678,94.7682,13000.0
2011-09-20 12:35:00,122.73,122.75,122.48,122.51,7900.0,94.7527,94.7682,94.5597,94.5829,7900.0
2011-09-20 12:40:00,122.54,122.54,122.37,122.45,8500.0,94.606,94.606,94.4748,94.5365,8500.0
2011-09-20 12:45:00,122.46,122.54,122.45,122.53,3000.0,94.5443,94.606,94.5365,94.5983,3000.0
2011-09-20 12:50:00,122.61,122.8,122.58,122.79,14500.0,94.6601,94.8068,94.6369,94.799,14500.0
2011-09-20 12:55:00,122.81,122.86,122.73,122.77,8800.0,94.8145,94.8531,94.7527,94.7836,8800.0
2011-09-20 13:00:00,122.78,122.87,122.77,122.87,16800.0,94.7913,94.8608,94.7836,94.8608,16800.0
2011-09-20 13:05:00,122.85,122.85,122.75,122.77,10300.0,94.8454,94.8454,94.7682,94.7836,10300.0
2011-09-20 13:10:00,122.82,122.96,122.79,122.95,4100.0,94.8222,94.9303,94.799,94.9226,4100.0
2011-09-20 13:15:00,122.91,122.94,122.78,122.84,8400.0,94.8917,94.9149,94.7913,94.8376,8400.0
2011-09-20 13:20:00,122.81,122.81,122.69,122.77,7800.0,94.8145,94.8145,94.7218,94.7836,7800.0
2011-09-20 13:25:00,122.7,122.85,122.7,122.85,4100.0,94.7296,94.8454,94.7296,94.8454,4100.0
2011-09-20 13:30:00,122.84,122.85,122.75,122.8,8300.0,94.8376,94.8454,94.7682,94.8068,8300.0
2011-09-20 13:35:00,122.79,122.88,122.76,122.81,5500.0,94.799,94.8685,94.7759,94.8145,5500.0
2011-09-20 13:40:00,122.63,122.7,122.59,122.63,16800.0,94.6755,94.7296,94.6446,94.6755,16800.0
2011-09-20 13:45:00,122.55,122.68,122.52,122.67,6100.0,94.6138,94.7141,94.5906,94.7064,6100.0
2011-09-20 13:50:00,122.63,122.69,122.58,122.62,8800.0,94.6755,94.7218,94.6369,94.6678,8800.0
2011-09-20 13:55:00,122.62,122.71,122.57,122.68,5000.0,94.6678,94.7373,94.6292,94.7141,5000.0
2011-09-20 14:00:00,122.62,122.65,122.48,122.53,5700.0,94.6678,94.691,94.5597,94.5983,5700.0
2011-09-20 14:05:00,122.52,122.82,122.52,122.82,11900.0,94.5906,94.8222,94.5906,94.8222,11900.0
2011-09-20 14:10:00,122.85,122.93,122.81,122.83,14300.0,94.8454,94.9071,94.8145,94.8299,14300.0
2011-09-20 14:15:00,122.8,122.89,122.8,122.85,4100.0,94.8068,94.8762,94.8068,94.8454,4100.0
2011-09-20 14:20:00,122.83,122.86,122.65,122.72,9100.0,94.8299,94.8531,94.691,94.745,9100.0
2011-09-20 14:25:00,122.74,122.78,122.69,122.75,8800.0,94.7604,94.7913,94.7218,94.7682,8800.0
2011-09-20 14:30:00,122.78,122.83,122.47,122.52,35900.0,94.7913,94.8299,94.552,94.5906,35900.0
2011-09-20 14:35:00,122.51,122.51,122.39,122.44,10500.0,94.5829,94.5829,94.4902,94.5288,10500.0
2011-09-20 14:40:00,122.45,122.45,122.21,122.27,17000.0,94.5365,94.5365,94.3513,94.3976,17000.0
2011-09-20 14:45:00,122.24,122.31,122.19,122.3,15800.0,94.3744,94.4285,94.3358,94.4207,15800.0
2011-09-20 14:50:00,122.29,122.38,122.2,122.38,7200.0,94.413,94.4825,94.3435,94.4825,7200.0
2011-09-20 14:55:00,122.35,122.43,122.27,122.27,5500.0,94.4593,94.5211,94.3976,94.3976,5500.0
2011-09-20 15:00:00,122.27,122.41,122.04,122.04,36000.0,94.3976,94.5057,94.22,94.22,36000.0
2011-09-20 15:05:00,122.05,122.05,121.76,121.76,23000.0,94.2277,94.2277,94.0038,94.0038,23000.0
2011-09-20 15:10:00,121.77,122.01,121.77,121.85,21000.0,94.0116,94.1969,94.0116,94.0733,21000.0
2011-09-20 15:15:00,121.85,121.92,121.66,121.71,21100.0,94.0733,94.1274,93.9266,93.9652,21100.0
2011-09-20 15:20:00,121.69,121.72,121.54,121.54,16300.0,93.9498,93.973,93.834,93.834,16300.0
2011-09-20 15:25:00,121.55,121.66,121.45,121.57,56500.0,93.8417,93.9266,93.7645,93.8572,56500.0
2011-09-20 15:30:00,121.52,121.72,121.48,121.71,104900.0,93.8186,93.973,93.7877,93.9652,104900.0
2011-09-20 15:35:00,121.69,121.79,121.6,121.74,15500.0,93.9498,94.027,93.8803,93.9884,15500.0
2011-09-20 15:40:00,121.77,121.78,121.42,121.42,43900.0,94.0116,94.0193,93.7413,93.7413,43900.0
2011-09-20 15:45:00,121.41,121.41,121.17,121.3,36400.0,93.7336,93.7336,93.5483,93.6487,36400.0
2011-09-20 15:50:00,121.31,121.41,121.15,121.37,27500.0,93.6564,93.7336,93.5329,93.7027,27500.0
2011-09-20 15:55:00,121.4,121.42,121.15,121.2,96700.0,93.7259,93.7413,93.5329,93.5715,96700.0
2011-09-21 09:30:00,121.28,121.43,121.08,121.41,116800.0,93.6333,93.7491,93.4789,93.7336,116800.0
2011-09-21 09:35:00,121.43,121.61,121.37,121.47,26700.0,93.7491,93.888,93.7027,93.7799,26700.0
2011-09-21 09:40:00,121.49,121.49,121.06,121.13,54300.0,93.7954,93.7954,93.4634,93.5175,54300.0
2011-09-21 09:45:00,121.14,121.42,121.05,121.33,169300.0,93.5252,93.7413,93.4557,93.6719,169300.0
2011-09-21 09:50:00,121.17,121.32,120.98,121.32,42300.0,93.5483,93.6641,93.4016,93.6641,42300.0
2011-09-21 09:55:00,121.32,121.49,121.19,121.45,110400.0,93.6641,93.7954,93.5638,93.7645,110400.0
2011-09-21 10:00:00,121.47,121.64,121.25,121.36,62800.0,93.7799,93.9112,93.6101,93.695,62800.0
2011-09-21 10:05:00,121.34,121.49,121.17,121.2,33000.0,93.6796,93.7954,93.5483,93.5715,33000.0
2011-09-21 10:10:00,121.26,121.27,121.0,121.06,13800.0,93.6178,93.6255,93.4171,93.4634,13800.0
2011-09-21 10:15:00,121.06,121.21,121.0,121.11,24900.0,93.4634,93.5792,93.4171,93.502,24900.0
2011-09-21 10:20:00,121.13,121.2,120.94,121.12,11800.0,93.5175,93.5715,93.3708,93.5097,11800.0
2011-09-21 10:25:00,121.09,121.12,120.92,120.98,18600.0,93.4866,93.5097,93.3553,93.4016,18600.0
2011-09-21 10:30:00,120.97,121.09,120.83,120.91,35500.0,93.3939,93.4866,93.2858,93.3476,35500.0
2011-09-21 10:35:00,120.89,120.89,120.62,120.7,48100.0,93.3322,93.3322,93.1237,93.1855,48100.0
2011-09-21 10:40:00,120.72,120.86,120.63,120.84,78100.0,93.2009,93.309,93.1314,93.2936,78100.0
2011-09-21 10:45:00,120.83,120.92,120.55,120.55,28400.0,93.2858,93.3553,93.0697,93.0697,28400.0
2011-09-21 10:50:00,120.54,120.55,120.35,120.35,59200.0,93.0619,93.0697,92.9153,92.9153,59200.0
2011-09-21 10:55:00,120.34,120.49,120.29,120.49,44600.0,92.9075,93.0233,92.8689,93.0233,44600.0
2011-09-21 11:00:00,120.49,120.69,120.42,120.57,33200.0,93.0233,93.1778,92.9693,93.0851,33200.0
2011-09-21 11:05:00,120.52,120.63,120.45,120.51,16700.0,93.0465,93.1314,92.9925,93.0388,16700.0
2011-09-21 11:10:00,120.48,120.7,120.44,120.58,19100.0,93.0156,93.1855,92.9847,93.0928,19100.0
2011-09-21 11:15:00,120.57,120.6,120.39,120.49,49000.0,93.0851,93.1083,92.9461,93.0233,49000.0
2011-09-21 11:20:00,120.48,120.48,120.27,120.38,58600.0,93.0156,93.0156,92.8535,92.9384,58600.0
2011-09-21 11:25:00,120.32,120.58,120.32,120.55,46100.0,92.8921,93.0928,92.8921,93.0697,46100.0
2011-09-21 11:30:00,120.53,120.65,120.52,120.62,21700.0,93.0542,93.1469,93.0465,93.1237,21700.0
2011-09-21 11:35:00,120.62,120.84,120.62,120.78,45200.0,93.1237,93.2936,93.1237,93.2472,45200.0
2011-09-21 11:40:00,120.79,120.85,120.7,120.7,30100.0,93.255,93.3013,93.1855,93.1855,30100.0
2011-09-21 11:45:00,120.72,120.87,120.72,120.83,20800.0,93.2009,93.3167,93.2009,93.2858,20800.0
2011-09-21 11:50:00,120.8,120.81,120.72,120.78,5600.0,93.2627,93.2704,93.2009,93.2472,5600.0
2011-09-21 11:55:00,120.76,120.78,120.62,120.71,53900.0,93.2318,93.2472,93.1237,93.1932,53900.0
2011-09-21 12:00:00,120.71,120.82,120.68,120.81,5900.0,93.1932,93.2781,93.17,93.2704,5900.0
2011-09-21 12:05:00,120.81,120.81,120.6,120.6,5800.0,93.2704,93.2704,93.1083,93.1083,5800.0
2011-09-21 12:10:00,120.59,120.65,120.54,120.61,7000.0,93.1006,93.1469,93.0619,93.116,7000.0
2011-09-21 12:15:00,120.62,120.77,120.62,120.72,7300.0,93.1237,93.2395,93.1237,93.2009,7300.0
2011-09-21 12:20:00,120.72,120.74,120.62,120.71,29300.0,93.2009,93.2164,93.1237,93.1932,29300.0
2011-09-21 12:25:00,120.69,120.69,120.19,120.3,270100.0,93.1778,93.1778,92.7917,92.8767,270100.0
2011-09-21 12:30:00,120.27,120.44,120.25,120.36,87700.0,92.8535,92.9847,92.8381,92.923,87700.0
2011-09-21 12:35:00,120.37,120.74,120.35,120.62,57500.0,92.9307,93.2164,92.9153,93.1237,57500.0
2011-09-21 12:40:00,120.63,120.72,120.56,120.72,42500.0,93.1314,93.2009,93.0774,93.2009,42500.0
2011-09-21 12:45:00,120.68,120.68,120.26,120.26,60200.0,93.17,93.17,92.8458,92.8458,60200.0
2011-09-21 12:50:00,120.29,120.34,120.1,120.22,19200.0,92.8689,92.9075,92.7223,92.8149,19200.0
2011-09-21 12:55:00,120.26,120.39,120.17,120.37,191400.0,92.8458,92.9461,92.7763,92.9307,191400.0
2011-09-21 13:00:00,120.39,120.55,120.26,120.41,49800.0,92.9461,93.0697,92.8458,92.9616,49800.0
2011-09-21 13:05:00,120.4,120.7,120.35,120.6,167300.0,92.9539,93.1855,92.9153,93.1083,167300.0
2011-09-21 13:10:00,120.6,120.67,120.44,120.57,177400.0,93.1083,93.1623,92.9847,93.0851,177400.0
2011-09-21 13:15:00,120.56,120.67,120.39,120.46,170300.0,93.0774,93.1623,92.9461,93.0002,170300.0
2011-09-21 13:20:00,120.45,120.62,120.4,120.61,173000.0,92.9925,93.1237,92.9539,93.116,173000.0
2011-09-21 13:25:00,120.62,120.69,120.54,120.63,162200.0,93.1237,93.1778,93.0619,93.1314,162200.0
2011-09-21 13:30:00,120.63,120.7,120.46,120.52,152400.0,93.1314,93.1855,93.0002,93.0465,152400.0
2011-09-21 13:35:00,120.57,120.62,120.44,120.53,58600.0,93.0851,93.1237,92.9847,93.0542,58600.0
2011-09-21 13:40:00,120.54,120.62,120.53,120.54,31800.0,93.0619,93.1237,93.0542,93.0619,31800.0
2011-09-21 13:45:00,120.55,120.6,120.5,120.5,3500.0,93.0697,93.1083,93.0311,93.0311,3500.0
2011-09-21 13:50:00,120.48,120.55,120.48,120.54,16900.0,93.0156,93.0697,93.0156,93.0619,16900.0
2011-09-21 13:55:00,120.49,120.55,120.46,120.47,2600.0,93.0233,93.0697,93.0002,93.0079,2600.0
2011-09-21 14:00:00,120.43,120.54,120.4,120.54,34000.0,92.977,93.0619,92.9539,93.0619,34000.0
2011-09-21 14:05:00,120.58,120.67,120.52,120.57,11400.0,93.0928,93.1623,93.0465,93.0851,11400.0
2011-09-21 14:10:00,120.63,120.67,120.53,120.67,29000.0,93.1314,93.1623,93.0542,93.1623,29000.0
2011-09-21 14:15:00,120.73,120.81,120.64,120.8,3800.0,93.2086,93.2704,93.1392,93.2627,3800.0
2011-09-21 14:20:00,120.79,121.23,120.14,120.33,138100.0,93.255,93.5947,92.7531,92.8998,138100.0
2011-09-21 14:25:00,120.38,120.57,119.82,120.47,121500.0,92.9384,93.0851,92.5061,93.0079,121500.0
2011-09-21 14:30:00,120.46,120.66,120.2,120.21,104600.0,93.0002,93.1546,92.7995,92.8072,104600.0
2011-09-21 14:35:00,120.12,120.12,119.24,119.64,186100.0,92.7377,92.7377,92.0583,92.3671,186100.0
2011-09-21 14:40:00,119.63,119.77,119.33,119.57,59500.0,92.3594,92.4675,92.1278,92.3131,59500.0
2011-09-21 14:45:00,119.54,119.98,119.51,119.98,129000.0,92.2899,92.6296,92.2667,92.6296,129000.0
2011-09-21 14:50:00,119.93,120.06,119.86,119.94,67800.0,92.591,92.6914,92.537,92.5987,67800.0
2011-09-21 14:55:00,119.92,119.96,119.68,119.69,20200.0,92.5833,92.6142,92.398,92.4057,20200.0
2011-09-21 15:00:00,119.66,120.09,119.54,120.09,52300.0,92.3826,92.7145,92.2899,92.7145,52300.0
2011-09-21 15:05:00,120.09,120.23,119.88,120.04,62100.0,92.7145,92.8226,92.5524,92.6759,62100.0
2011-09-21 15:10:00,120.02,120.32,120.01,120.11,43500.0,92.6605,92.8921,92.6528,92.73,43500.0
2011-09-21 15:15:00,120.11,120.17,119.88,120.03,37500.0,92.73,92.7763,92.5524,92.6682,37500.0
2011-09-21 15:20:00,120.0,120.11,119.5,119.64,73000.0,92.645,92.73,92.259,92.3671,73000.0
2011-09-21 15:25:00,119.68,119.7,119.42,119.52,36500.0,92.398,92.4134,92.1973,92.2745,36500.0
2011-09-21 15:30:00,119.53,119.63,119.09,119.1,75600.0,92.2822,92.3594,91.9425,91.9502,75600.0
2011-09-21 15:35:00,119.1,119.14,118.59,118.64,235300.0,91.9502,91.9811,91.5565,91.5951,235300.0
2011-09-21 15:40:00,118.62,118.68,118.42,118.65,79400.0,91.5796,91.626,91.4252,91.6028,79400.0
2011-09-21 15:45:00,118.62,118.77,118.45,118.45,27400.0,91.5796,91.6954,91.4484,91.4484,27400.0
2011-09-21 15:50:00,118.43,118.44,118.07,118.13,126800.0,91.4329,91.4407,91.155,91.2013,126800.0
2011-09-21 15:55:00,118.12,118.12,117.51,117.51,228300.0,91.1936,91.1936,90.7227,90.7227,228300.0
2011-09-22 09:30:00,114.24,114.48,114.21,114.31,292400.0,88.1981,88.3834,88.1749,88.2521,292400.0
2011-09-22 09:35:00,114.29,114.75,114.27,114.73,52400.0,88.2367,88.5918,88.2212,88.5764,52400.0
2011-09-22 09:40:00,114.73,114.88,114.39,114.39,62000.0,88.5764,88.6922,88.3139,88.3139,62000.0
2011-09-22 09:45:00,114.4,114.4,113.96,113.97,84800.0,88.3216,88.3216,87.9819,87.9896,84800.0
2011-09-22 09:50:00,113.98,114.26,113.85,114.13,152700.0,87.9974,88.2135,87.897,88.1132,152700.0
2011-09-22 09:55:00,114.11,114.12,113.67,113.73,101200.0,88.0977,88.1054,87.758,87.8043,101200.0
2011-09-22 10:00:00,113.72,114.24,113.71,114.23,110600.0,87.7966,88.1981,87.7889,88.1904,110600.0
2011-09-22 10:05:00,114.25,114.58,114.12,114.54,110800.0,88.2058,88.4606,88.1054,88.4297,110800.0
2011-09-22 10:10:00,114.55,114.74,114.43,114.53,142000.0,88.4374,88.5841,88.3448,88.422,142000.0
2011-09-22 10:15:00,114.55,114.79,114.36,114.78,109500.0,88.4374,88.6227,88.2907,88.615,109500.0
2011-09-22 10:20:00,114.79,115.21,114.77,114.84,111700.0,88.6227,88.947,88.6073,88.6613,111700.0
2011-09-22 10:25:00,114.83,114.86,114.54,114.65,51100.0,88.6536,88.6768,88.4297,88.5146,51100.0
2011-09-22 10:30:00,114.65,115.06,114.47,114.9,52600.0,88.5146,88.8312,88.3757,88.7076,52600.0
2011-09-22 10:35:00,114.86,114.98,114.57,114.57,44700.0,88.6768,88.7694,88.4529,88.4529,44700.0
2011-09-22 10:40:00,114.58,114.98,114.53,114.98,40700.0,88.4606,88.7694,88.422,88.7694,40700.0
2011-09-22 10:45:00,114.97,115.09,114.8,114.97,53500.0,88.7617,88.8543,88.6304,88.7617,53500.0
2011-09-22 10:50:00,114.98,114.98,114.39,114.52,109900.0,88.7694,88.7694,88.3139,88.4143,109900.0
2011-09-22 10:55:00,114.5,114.72,114.25,114.33,78900.0,88.3988,88.5687,88.2058,88.2676,78900.0
2011-09-22 11:00:00,114.31,114.54,114.27,114.3,62600.0,88.2521,88.4297,88.2212,88.2444,62600.0
2011-09-22 11:05:00,114.29,114.4,114.1,114.12,67200.0,88.2367,88.3216,88.09,88.1054,67200.0
2011-09-22 11:10:00,114.13,114.38,114.04,114.08,58100.0,88.1132,88.3062,88.0437,88.0746,58100.0
2011-09-22 11:15:00,114.07,114.24,113.95,114.2,48100.0,88.0668,88.1981,87.9742,88.1672,48100.0
2011-09-22 11:20:00,114.21,114.33,114.08,114.27,36800.0,88.1749,88.2676,88.0746,88.2212,36800.0
2011-09-22 11:25:00,114.29,114.29,113.9,114.04,30400.0,88.2367,88.2367,87.9356,88.0437,30400.0
2011-09-22 11:30:00,114.02,114.41,114.0,114.33,68700.0,88.0282,88.3293,88.0128,88.2676,68700.0
2011-09-22 11:35:00,114.3,114.51,114.24,114.32,34100.0,88.2444,88.4065,88.1981,88.2598,34100.0
2011-09-22 11:40:00,114.32,114.32,114.06,114.31,31300.0,88.2598,88.2598,88.0591,88.2521,31300.0
2011-09-22 11:45:00,114.35,114.4,114.12,114.15,36400.0,88.283,88.3216,88.1054,88.1286,36400.0
2011-09-22 11:50:00,114.11,114.26,113.94,113.95,58800.0,88.0977,88.2135,87.9665,87.9742,58800.0
2011-09-22 11:55:00,113.98,114.09,113.77,113.77,28600.0,87.9974,88.0823,87.8352,87.8352,28600.0
2011-09-22 12:00:00,113.77,113.9,113.51,113.54,73900.0,87.8352,87.9356,87.6345,87.6577,73900.0
2011-09-22 12:05:00,113.52,113.73,113.4,113.57,64300.0,87.6422,87.8043,87.5496,87.6808,64300.0
2011-09-22 12:10:00,113.57,113.76,113.53,113.59,28600.0,87.6808,87.8275,87.6499,87.6963,28600.0
2011-09-22 12:15:00,113.58,113.63,113.37,113.63,37200.0,87.6885,87.7271,87.5264,87.7271,37200.0
2011-09-22 12:20:00,113.54,113.67,113.4,113.63,50600.0,87.6577,87.758,87.5496,87.7271,50600.0
2011-09-22 12:25:00,113.64,113.89,113.57,113.7,63200.0,87.7349,87.9279,87.6808,87.7812,63200.0
2011-09-22 12:30:00,113.7,113.86,113.67,113.72,182200.0,87.7812,87.9047,87.758,87.7966,182200.0
2011-09-22 12:35:00,113.7,113.96,113.69,113.93,25900.0,87.7812,87.9819,87.7735,87.9588,25900.0
2011-09-22 12:40:00,113.91,114.09,113.91,113.98,22200.0,87.9433,88.0823,87.9433,87.9974,22200.0
2011-09-22 12:45:00,114.0,114.24,113.95,114.24,40400.0,88.0128,88.1981,87.9742,88.1981,40400.0
2011-09-22 12:50:00,114.25,114.38,114.2,114.33,30500.0,88.2058,88.3062,88.1672,88.2676,30500.0
2011-09-22 12:55:00,114.35,114.42,114.26,114.34,22700.0,88.283,88.3371,88.2135,88.2753,22700.0
2011-09-22 13:00:00,114.37,114.41,114.16,114.18,20600.0,88.2984,88.3293,88.1363,88.1518,20600.0
2011-09-22 13:05:00,114.18,114.21,113.83,113.85,49000.0,88.1518,88.1749,87.8815,87.897,49000.0
2011-09-22 13:10:00,113.86,113.98,113.85,113.88,14500.0,87.9047,87.9974,87.897,87.9201,14500.0
2011-09-22 13:15:00,113.87,113.89,113.75,113.81,24600.0,87.9124,87.9279,87.8198,87.8661,24600.0
2011-09-22 13:20:00,113.79,113.79,113.5,113.5,95400.0,87.8507,87.8507,87.6268,87.6268,95400.0
2011-09-22 13:25:00,113.52,113.81,113.43,113.6,106700.0,87.6422,87.8661,87.5727,87.704,106700.0
2011-09-22 13:30:00,113.6,113.75,113.47,113.65,100300.0,87.704,87.8198,87.6036,87.7426,100300.0
2011-09-22 13:35:00,113.65,113.65,113.33,113.52,63800.0,87.7426,87.7426,87.4955,87.6422,63800.0
2011-09-22 13:40:00,113.47,113.77,113.44,113.52,63600.0,87.6036,87.8352,87.5805,87.6422,63600.0
2011-09-22 13:45:00,113.5,113.56,113.28,113.42,36100.0,87.6268,87.6731,87.4569,87.565,36100.0
2011-09-22 13:50:00,113.41,113.51,113.22,113.23,76600.0,87.5573,87.6345,87.4106,87.4183,76600.0
2011-09-22 13:55:00,113.23,113.31,112.8,112.8,95200.0,87.4183,87.4801,87.0863,87.0863,95200.0
2011-09-22 14:00:00,112.84,112.99,112.67,112.85,85900.0,87.1172,87.233,86.986,87.1249,85900.0
2011-09-22 14:05:00,112.81,113.16,112.77,113.06,85500.0,87.0941,87.3643,87.0632,87.2871,85500.0
2011-09-22 14:10:00,113.02,113.25,112.92,113.18,75500.0,87.2562,87.4338,87.179,87.3797,75500.0
2011-09-22 14:15:00,113.17,113.19,112.8,112.95,90500.0,87.372,87.3874,87.0863,87.2022,90500.0
2011-09-22 14:20:00,112.94,114.27,112.94,113.84,258000.0,87.1944,88.2212,87.1944,87.8893,258000.0
2011-09-22 14:25:00,113.89,114.23,113.51,113.84,150000.0,87.9279,88.1904,87.6345,87.8893,150000.0
2011-09-22 14:30:00,113.81,113.88,113.26,113.44,67600.0,87.8661,87.9201,87.4415,87.5805,67600.0
2011-09-22 14:35:00,113.39,113.64,113.13,113.22,76800.0,87.5418,87.7349,87.3411,87.4106,76800.0
2011-09-22 14:40:00,113.23,113.8,113.14,113.65,74600.0,87.4183,87.8584,87.3488,87.7426,74600.0
2011-09-22 14:45:00,113.63,113.83,113.49,113.53,85000.0,87.7271,87.8815,87.6191,87.6499,85000.0
2011-09-22 14:50:00,113.53,113.6,113.34,113.42,81700.0,87.6499,87.704,87.5032,87.565,81700.0
2011-09-22 14:55:00,113.49,113.54,113.01,113.01,51000.0,87.6191,87.6577,87.2485,87.2485,51000.0
2011-09-22 15:00:00,113.0,113.03,112.78,112.79,58200.0,87.2408,87.2639,87.0709,87.0786,58200.0
2011-09-22 15:05:00,112.77,113.05,112.69,113.04,87900.0,87.0632,87.2794,87.0014,87.2716,87900.0
2011-09-22 15:10:00,113.05,113.22,112.95,112.97,67900.0,87.2794,87.4106,87.2022,87.2176,67900.0
2011-09-22 15:15:00,112.97,113.16,112.89,112.96,49400.0,87.2176,87.3643,87.1558,87.2099,49400.0
2011-09-22 15:20:00,112.9,112.9,112.3,112.35,177200.0,87.1635,87.1635,86.7003,86.7389,177200.0
2011-09-22 15:25:00,112.34,112.76,112.34,112.74,432700.0,86.7312,87.0555,86.7312,87.04,432700.0
2011-09-22 15:30:00,112.8,113.29,112.6,113.01,416100.0,87.0863,87.4646,86.9319,87.2485,416100.0
2011-09-22 15:35:00,113.0,113.48,112.67,113.48,184200.0,87.2408,87.6113,86.986,87.6113,184200.0
2011-09-22 15:40:00,113.5,113.7,113.14,113.29,176700.0,87.6268,87.7812,87.3488,87.4646,176700.0
2011-09-22 15:45:00,113.23,114.22,113.14,114.02,285000.0,87.4183,88.1826,87.3488,88.0282,285000.0
2011-09-22 15:50:00,113.98,113.99,113.56,113.63,203000.0,87.9974,88.0051,87.6731,87.7271,203000.0
2011-09-22 15:55:00,113.67,114.39,113.64,113.92,413100.0,87.758,88.3139,87.7349,87.951,413100.0
2011-09-23 09:30:00,113.14,113.7,113.02,113.67,195800.0,87.3488,87.7812,87.2562,87.758,195800.0
2011-09-23 09:35:00,113.68,113.82,113.35,113.48,122400.0,87.7657,87.8738,87.511,87.6113,122400.0
2011-09-23 09:40:00,113.44,113.81,113.25,113.75,98600.0,87.5805,87.8661,87.4338,87.8198,98600.0
2011-09-23 09:45:00,113.77,114.13,113.7,113.76,114500.0,87.8352,88.1132,87.7812,87.8275,114500.0
2011-09-23 09:50:00,113.81,114.35,113.62,114.29,54700.0,87.8661,88.283,87.7194,88.2367,54700.0
2011-09-23 09:55:00,114.29,114.46,114.08,114.09,56800.0,88.2367,88.3679,88.0746,88.0823,56800.0
2011-09-23 10:00:00,114.09,114.3,113.79,113.88,50400.0,88.0823,88.2444,87.8507,87.9201,50400.0
2011-09-23 10:05:00,113.84,113.98,113.62,113.94,72700.0,87.8893,87.9974,87.7194,87.9665,72700.0
2011-09-23 10:10:00,113.96,114.1,113.52,113.7,85200.0,87.9819,88.09,87.6422,87.7812,85200.0
2011-09-23 10:15:00,113.66,113.82,113.4,113.43,18900.0,87.7503,87.8738,87.5496,87.5727,18900.0
2011-09-23 10:20:00,113.43,113.51,113.25,113.46,35500.0,87.5727,87.6345,87.4338,87.5959,35500.0
2011-09-23 10:25:00,113.43,113.79,113.43,113.74,1022200.0,87.5727,87.8507,87.5727,87.8121,1022200.0
2011-09-23 10:30:00,113.76,114.07,113.75,113.87,32100.0,87.8275,88.0668,87.8198,87.9124,32100.0
2011-09-23 10:35:00,113.86,114.09,113.86,114.05,44500.0,87.9047,88.0823,87.9047,88.0514,44500.0
2011-09-23 10:40:00,113.98,113.98,113.68,113.92,15900.0,87.9974,87.9974,87.7657,87.951,15900.0
2011-09-23 10:45:00,113.94,114.53,113.9,114.49,124300.0,87.9665,88.422,87.9356,88.3911,124300.0
2011-09-23 10:50:00,114.53,114.58,114.43,114.54,40200.0,88.422,88.4606,88.3448,88.4297,40200.0
2011-09-23 10:55:00,114.53,114.66,114.34,114.51,45400.0,88.422,88.5223,88.2753,88.4065,45400.0
2011-09-23 11:00:00,114.47,114.51,114.22,114.22,51000.0,88.3757,88.4065,88.1826,88.1826,51000.0
2011-09-23 11:05:00,114.28,114.76,114.28,114.76,67200.0,88.229,88.5995,88.229,88.5995,67200.0
2011-09-23 11:10:00,114.78,114.83,114.53,114.53,69000.0,88.615,88.6536,88.422,88.422,69000.0
2011-09-23 11:15:00,114.52,114.8,114.45,114.74,72200.0,88.4143,88.6304,88.3602,88.5841,72200.0
2011-09-23 11:20:00,114.76,115.02,114.76,114.88,147200.0,88.5995,88.8003,88.5995,88.6922,147200.0
2011-09-23 11:25:00,114.94,114.99,114.61,114.79,43800.0,88.7385,88.7771,88.4837,88.6227,43800.0
2011-09-23 11:30:00,114.8,114.8,114.57,114.65,33200.0,88.6304,88.6304,88.4529,88.5146,33200.0
2011-09-23 11:35:00,114.65,114.65,114.32,114.39,70800.0,88.5146,88.5146,88.2598,88.3139,70800.0
2011-09-23 11:40:00,114.41,114.52,114.3,114.3,14100.0,88.3293,88.4143,88.2444,88.2444,14100.0
2011-09-23 11:45:00,114.29,114.4,114.25,114.26,22300.0,88.2367,88.3216,88.2058,88.2135,22300.0
2011-09-23 11:50:00,114.23,114.28,114.14,114.23,17800.0,88.1904,88.229,88.1209,88.1904,17800.0
2011-09-23 11:55:00,114.17,114.46,114.11,114.46,71200.0,88.144,88.3679,88.0977,88.3679,71200.0
2011-09-23 12:00:00,114.48,114.48,114.2,114.28,21900.0,88.3834,88.3834,88.1672,88.229,21900.0
2011-09-23 12:05:00,114.31,114.55,114.31,114.53,47000.0,88.2521,88.4374,88.2521,88.422,47000.0
2011-09-23 12:10:00,114.54,114.56,114.43,114.47,12100.0,88.4297,88.4451,88.3448,88.3757,12100.0
2011-09-23 12:15:00,114.48,114.76,114.48,114.74,37500.0,88.3834,88.5995,88.3834,88.5841,37500.0
2011-09-23 12:20:00,114.73,114.73,114.5,114.5,11400.0,88.5764,88.5764,88.3988,88.3988,11400.0
2011-09-23 12:25:00,114.49,114.57,114.21,114.32,9700.0,88.3911,88.4529,88.1749,88.2598,9700.0
2011-09-23 12:30:00,114.34,114.47,114.26,114.44,32100.0,88.2753,88.3757,88.2135,88.3525,32100.0
2011-09-23 12:35:00,114.44,114.46,114.2,114.28,33200.0,88.3525,88.3679,88.1672,88.229,33200.0
2011-09-23 12:40:00,114.27,114.28,113.89,113.92,30100.0,88.2212,88.229,87.9279,87.951,30100.0
2011-09-23 12:45:00,113.99,114.65,113.9,114.2,95700.0,88.0051,88.5146,87.9356,88.1672,95700.0
2011-09-23 12:50:00,114.27,114.71,114.22,114.43,30200.0,88.2212,88.5609,88.1826,88.3448,30200.0
2011-09-23 12:55:00,114.4,114.46,114.08,114.1,16400.0,88.3216,88.3679,88.0746,88.09,16400.0
2011-09-23 13:00:00,114.1,114.31,114.01,114.25,19300.0,88.09,88.2521,88.0205,88.2058,19300.0
2011-09-23 13:05:00,114.16,114.19,113.8,113.91,19700.0,88.1363,88.1595,87.8584,87.9433,19700.0
2011-09-23 13:10:00,113.85,114.25,113.85,114.11,69700.0,87.897,88.2058,87.897,88.0977,69700.0
2011-09-23 13:15:00,114.13,114.13,113.99,114.03,7500.0,88.1132,88.1132,88.0051,88.036,7500.0
2011-09-23 13:20:00,113.98,114.09,113.94,114.01,8000.0,87.9974,88.0823,87.9665,88.0205,8000.0
2011-09-23 13:25:00,114.04,114.26,114.02,114.05,24100.0,88.0437,88.2135,88.0282,88.0514,24100.0
2011-09-23 13:30:00,114.09,114.64,113.99,114.19,424500.0,88.0823,88.5069,88.0051,88.1595,424500.0
2011-09-23 13:35:00,114.24,114.46,114.2,114.3,55900.0,88.1981,88.3679,88.1672,88.2444,55900.0
2011-09-23 13:40:00,114.29,114.78,114.24,114.78,119700.0,88.2367,88.615,88.1981,88.615,119700.0
2011-09-23 13:45:00,114.75,114.88,114.61,114.88,26100.0,88.5918,88.6922,88.4837,88.6922,26100.0
2011-09-23 13:50:00,114.93,114.98,114.7,114.82,100100.0,88.7308,88.7694,88.5532,88.6459,100100.0
2011-09-23 13:55:00,114.79,114.99,114.78,114.98,73200.0,88.6227,88.7771,88.615,88.7694,73200.0
2011-09-23 14:00:00,114.94,115.14,114.94,114.99,30100.0,88.7385,88.8929,88.7385,88.7771,30100.0
2011-09-23 14:05:00,114.96,114.97,114.78,114.81,25900.0,88.754,88.7617,88.615,88.6381,25900.0
2011-09-23 14:10:00,114.8,114.8,114.48,114.48,24400.0,88.6304,88.6304,88.3834,88.3834,24400.0
2011-09-23 14:15:00,114.49,114.66,114.47,114.56,23500.0,88.3911,88.5223,88.3757,88.4451,23500.0
2011-09-23 14:20:00,114.57,114.59,114.28,114.28,81700.0,88.4529,88.4683,88.229,88.229,81700.0
2011-09-23 14:25:00,114.24,114.31,114.11,114.17,32700.0,88.1981,88.2521,88.0977,88.144,32700.0
2011-09-23 14:30:00,114.2,114.43,114.19,114.24,25000.0,88.1672,88.3448,88.1595,88.1981,25000.0
2011-09-23 14:35:00,114.24,114.44,114.24,114.38,17200.0,88.1981,88.3525,88.1981,88.3062,17200.0
2011-09-23 14:40:00,114.33,114.46,114.27,114.29,33100.0,88.2676,88.3679,88.2212,88.2367,33100.0
2011-09-23 14:45:00,114.3,114.38,114.0,114.06,103700.0,88.2444,88.3062,88.0128,88.0591,103700.0
2011-09-23 14:50:00,114.02,114.15,113.91,114.15,47200.0,88.0282,88.1286,87.9433,88.1286,47200.0
2011-09-23 14:55:00,114.15,114.18,113.87,113.89,39400.0,88.1286,88.1518,87.9124,87.9279,39400.0
2011-09-23 15:00:00,113.93,114.33,113.93,114.16,45100.0,87.9588,88.2676,87.9588,88.1363,45100.0
2011-09-23 15:05:00,114.16,114.3,113.96,114.14,54800.0,88.1363,88.2444,87.9819,88.1209,54800.0
2011-09-23 15:10:00,114.16,114.52,114.04,114.45,82400.0,88.1363,88.4143,88.0437,88.3602,82400.0
2011-09-23 15:15:00,114.46,114.55,114.23,114.35,76700.0,88.3679,88.4374,88.1904,88.283,76700.0
2011-09-23 15:20:00,114.34,114.56,114.33,114.44,44600.0,88.2753,88.4451,88.2676,88.3525,44600.0
2011-09-23 15:25:00,114.45,114.71,114.4,114.68,36100.0,88.3602,88.5609,88.3216,88.5378,36100.0
2011-09-23 15:30:00,114.72,114.73,114.46,114.49,28500.0,88.5687,88.5764,88.3679,88.3911,28500.0
2011-09-23 15:35:00,114.53,114.83,114.53,114.72,67500.0,88.422,88.6536,88.422,88.5687,67500.0
2011-09-23 15:40:00,114.71,114.81,114.41,114.46,165200.0,88.5609,88.6381,88.3293,88.3679,165200.0
2011-09-23 15:45:00,114.45,114.53,114.26,114.31,52600.0,88.3602,88.422,88.2135,88.2521,52600.0
2011-09-23 15:50:00,114.31,114.42,114.19,114.36,39200.0,88.2521,88.3371,88.1595,88.2907,39200.0
2011-09-23 15:55:00,114.36,114.64,114.34,114.47,182700.0,88.2907,88.5069,88.2753,88.3757,182700.0
2011-09-26 09:30:00,115.0,115.21,114.75,114.79,88900.0,89.2645,89.4275,89.0705,89.1015,88900.0
2011-09-26 09:35:00,114.77,114.92,114.51,114.53,72600.0,89.086,89.2024,88.8842,88.8997,72600.0
2011-09-26 09:40:00,114.52,114.84,114.44,114.84,187500.0,88.8919,89.1403,88.8298,89.1403,187500.0
2011-09-26 09:45:00,114.85,114.95,114.51,114.89,135300.0,89.1481,89.2257,88.8842,89.1791,135300.0
2011-09-26 09:50:00,114.89,114.92,114.31,114.49,116200.0,89.1791,89.2024,88.7289,88.8687,116200.0
2011-09-26 09:55:00,114.47,114.47,114.07,114.08,92100.0,88.8531,88.8531,88.5426,88.5504,92100.0
2011-09-26 10:00:00,114.08,114.29,113.92,114.13,109800.0,88.5504,88.7134,88.4262,88.5892,109800.0
2011-09-26 10:05:00,114.14,114.2,113.77,113.86,88600.0,88.597,88.6436,88.3098,88.3796,88600.0
2011-09-26 10:10:00,113.86,113.88,113.55,113.67,37700.0,88.3796,88.3952,88.139,88.2322,37700.0
2011-09-26 10:15:00,113.62,113.62,113.39,113.61,41400.0,88.1933,88.1933,88.0148,88.1856,41400.0
2011-09-26 10:20:00,113.56,113.91,113.52,113.86,30400.0,88.1468,88.4185,88.1157,88.3796,30400.0
2011-09-26 10:25:00,113.85,114.11,113.82,114.11,25700.0,88.3719,88.5737,88.3486,88.5737,25700.0
2011-09-26 10:30:00,114.09,114.09,113.68,113.68,56800.0,88.5582,88.5582,88.2399,88.2399,56800.0
2011-09-26 10:35:00,113.66,113.79,113.39,113.53,95500.0,88.2244,88.3253,88.0148,88.1235,95500.0
2011-09-26 10:40:00,113.51,113.96,113.35,113.93,74200.0,88.108,88.4573,87.9838,88.434,74200.0
2011-09-26 10:45:00,113.94,114.01,113.55,113.56,24800.0,88.4417,88.4961,88.139,88.1468,24800.0
2011-09-26 10:50:00,113.6,114.38,113.6,114.35,87000.0,88.1778,88.7833,88.1778,88.76,87000.0
2011-09-26 10:55:00,114.3,114.39,114.08,114.29,79400.0,88.7212,88.791,88.5504,88.7134,79400.0
2011-09-26 11:00:00,114.26,114.5,114.18,114.38,40200.0,88.6901,88.8764,88.628,88.7833,40200.0
2011-09-26 11:05:00,114.39,114.67,114.39,114.61,40900.0,88.791,89.0084,88.791,88.9618,40900.0
2011-09-26 11:10:00,114.62,114.69,114.4,114.59,49100.0,88.9696,89.0239,88.7988,88.9463,49100.0
2011-09-26 11:15:00,114.58,114.87,114.55,114.78,29100.0,88.9385,89.1636,88.9152,89.0938,29100.0
2011-09-26 11:20:00,114.75,114.9,114.66,114.9,62300.0,89.0705,89.1869,89.0006,89.1869,62300.0
2011-09-26 11:25:00,114.9,114.91,114.65,114.88,40900.0,89.1869,89.1947,88.9928,89.1714,40900.0
2011-09-26 11:30:00,114.92,114.92,114.64,114.74,68000.0,89.2024,89.2024,88.9851,89.0627,68000.0
2011-09-26 11:35:00,114.82,115.03,114.64,114.97,20400.0,89.1248,89.2878,88.9851,89.2412,20400.0
2011-09-26 11:40:00,115.02,115.4,115.02,115.37,73000.0,89.28,89.575,89.28,89.5517,73000.0
2011-09-26 11:45:00,115.35,115.41,115.2,115.24,18500.0,89.5362,89.5828,89.4198,89.4508,18500.0
2011-09-26 11:50:00,115.23,115.28,115.03,115.24,20500.0,89.4431,89.4819,89.2878,89.4508,20500.0
2011-09-26 11:55:00,115.25,115.4,115.2,115.38,37900.0,89.4586,89.575,89.4198,89.5595,37900.0
2011-09-26 12:00:00,115.33,115.36,115.04,115.11,96800.0,89.5207,89.544,89.2956,89.3499,96800.0
2011-09-26 12:05:00,115.08,115.15,114.98,114.98,13800.0,89.3266,89.381,89.249,89.249,13800.0
2011-09-26 12:10:00,115.02,115.02,114.87,114.94,69400.0,89.28,89.28,89.1636,89.2179,69400.0
2011-09-26 12:15:00,114.94,115.1,114.85,115.06,82900.0,89.2179,89.3421,89.1481,89.3111,82900.0
2011-09-26 12:20:00,115.08,115.29,114.95,114.97,18700.0,89.3266,89.4896,89.2257,89.2412,18700.0
2011-09-26 12:25:00,114.97,115.11,114.9,115.04,10600.0,89.2412,89.3499,89.1869,89.2956,10600.0
2011-09-26 12:30:00,115.09,115.17,114.96,115.17,12600.0,89.3344,89.3965,89.2335,89.3965,12600.0
2011-09-26 12:35:00,115.09,115.12,115.0,115.04,8200.0,89.3344,89.3577,89.2645,89.2956,8200.0
2011-09-26 12:40:00,115.05,115.09,114.73,114.77,63400.0,89.3033,89.3344,89.0549,89.086,63400.0
2011-09-26 12:45:00,114.77,114.78,114.5,114.5,27600.0,89.086,89.0938,88.8764,88.8764,27600.0
2011-09-26 12:50:00,114.5,114.59,114.47,114.56,43400.0,88.8764,88.9463,88.8531,88.923,43400.0
2011-09-26 12:55:00,114.54,114.69,114.42,114.61,18500.0,88.9075,89.0239,88.8143,88.9618,18500.0
2011-09-26 13:00:00,114.65,114.65,114.29,114.39,48800.0,88.9928,88.9928,88.7134,88.791,48800.0
2011-09-26 13:05:00,114.36,114.55,114.21,114.42,64900.0,88.7677,88.9152,88.6513,88.8143,64900.0
2011-09-26 13:10:00,114.37,114.44,114.1,114.18,121400.0,88.7755,88.8298,88.5659,88.628,121400.0
2011-09-26 13:15:00,114.19,114.35,114.15,114.27,36700.0,88.6358,88.76,88.6047,88.6979,36700.0
2011-09-26 13:20:00,114.35,114.58,114.29,114.47,53100.0,88.76,88.9385,88.7134,88.8531,53100.0
2011-09-26 13:25:00,114.46,114.5,114.35,114.35,9800.0,88.8454,88.8764,88.76,88.76,9800.0
2011-09-26 13:30:00,114.37,114.63,114.29,114.34,46600.0,88.7755,88.9773,88.7134,88.7522,46600.0
2011-09-26 13:35:00,114.27,114.35,114.15,114.21,17900.0,88.6979,88.76,88.6047,88.6513,17900.0
2011-09-26 13:40:00,114.36,114.42,114.17,114.19,14500.0,88.7677,88.8143,88.6203,88.6358,14500.0
2011-09-26 13:45:00,114.26,114.52,114.26,114.32,37600.0,88.6901,88.8919,88.6901,88.7367,37600.0
2011-09-26 13:50:00,114.31,114.56,114.29,114.56,35400.0,88.7289,88.923,88.7134,88.923,35400.0
2011-09-26 13:55:00,114.56,114.64,114.5,114.56,31100.0,88.923,88.9851,88.8764,88.923,31100.0
2011-09-26 14:00:00,114.59,115.11,114.49,115.1,88800.0,88.9463,89.3499,88.8687,89.3421,88800.0
2011-09-26 14:05:00,115.02,115.2,114.79,114.89,31400.0,89.28,89.4198,89.1015,89.1791,31400.0
2011-09-26 14:10:00,114.92,115.03,114.68,114.72,40700.0,89.2024,89.2878,89.0161,89.0472,40700.0
2011-09-26 14:15:00,114.71,114.87,114.64,114.8,29200.0,89.0394,89.1636,88.9851,89.1093,29200.0
2011-09-26 14:20:00,114.8,114.99,114.65,114.83,36800.0,89.1093,89.2568,88.9928,89.1326,36800.0
2011-09-26 14:25:00,114.85,115.0,114.79,114.83,11700.0,89.1481,89.2645,89.1015,89.1326,11700.0
2011-09-26 14:30:00,114.83,115.25,114.72,115.25,24000.0,89.1326,89.4586,89.0472,89.4586,24000.0
2011-09-26 14:35:00,115.28,115.39,115.15,115.2,11400.0,89.4819,89.5672,89.381,89.4198,11400.0
2011-09-26 14:40:00,115.23,115.39,115.17,115.2,18100.0,89.4431,89.5672,89.3965,89.4198,18100.0
2011-09-26 14:45:00,115.23,115.34,115.13,115.13,23300.0,89.4431,89.5284,89.3654,89.3654,23300.0
2011-09-26 14:50:00,115.12,115.17,115.02,115.07,5000.0,89.3577,89.3965,89.28,89.3189,5000.0
2011-09-26 14:55:00,115.11,115.37,115.11,115.29,12600.0,89.3499,89.5517,89.3499,89.4896,12600.0
2011-09-26 15:00:00,115.39,115.7,115.39,115.68,141700.0,89.5672,89.8079,89.5672,89.7923,141700.0
2011-09-26 15:05:00,115.62,115.65,115.42,115.51,23100.0,89.7458,89.7691,89.5905,89.6604,23100.0
2011-09-26 15:10:00,115.53,115.78,115.51,115.78,13900.0,89.6759,89.87,89.6604,89.87,13900.0
2011-09-26 15:15:00,115.79,115.92,115.65,115.86,52200.0,89.8777,89.9786,89.7691,89.9321,52200.0
2011-09-26 15:20:00,115.87,115.92,115.7,115.82,15600.0,89.9398,89.9786,89.8079,89.901,15600.0
2011-09-26 15:25:00,115.81,115.91,115.73,115.9,15700.0,89.8933,89.9709,89.8312,89.9631,15700.0
2011-09-26 15:30:00,115.89,115.89,115.74,115.78,30400.0,89.9554,89.9554,89.8389,89.87,30400.0
2011-09-26 15:35:00,115.78,116.12,115.74,116.12,16900.0,89.87,90.1339,89.8389,90.1339,16900.0
2011-09-26 15:40:00,116.12,116.25,115.99,116.24,31400.0,90.1339,90.2348,90.033,90.227,31400.0
2011-09-26 15:45:00,116.26,116.45,116.24,116.37,29500.0,90.2426,90.39,90.227,90.3279,29500.0
2011-09-26 15:50:00,116.36,116.58,116.36,116.58,23100.0,90.3202,90.4909,90.3202,90.4909,23100.0
2011-09-26 15:55:00,116.56,116.77,116.5,116.59,174000.0,90.4754,90.6384,90.4288,90.4987,174000.0
2011-09-27 09:30:00,118.91,119.1,118.76,118.81,153600.0,92.2995,92.447,92.1831,92.2219,153600.0
2011-09-27 09:35:00,118.83,118.96,118.72,118.89,137800.0,92.2374,92.3383,92.152,92.284,137800.0
2011-09-27 09:40:00,118.93,118.94,118.59,118.67,66900.0,92.315,92.3228,92.0511,92.1132,66900.0
2011-09-27 09:45:00,118.66,118.9,118.59,118.88,30300.0,92.1055,92.2918,92.0511,92.2762,30300.0
2011-09-27 09:50:00,118.86,119.31,118.86,119.21,153300.0,92.2607,92.61,92.2607,92.5324,153300.0
2011-09-27 09:55:00,119.21,119.33,119.11,119.25,113500.0,92.5324,92.6255,92.4548,92.5634,113500.0
2011-09-27 10:00:00,119.21,119.47,118.82,118.82,94200.0,92.5324,92.7342,92.2297,92.2297,94200.0
2011-09-27 10:05:00,118.87,119.06,118.81,118.94,27000.0,92.2685,92.4159,92.2219,92.3228,27000.0
2011-09-27 10:10:00,118.94,119.24,118.83,118.92,55100.0,92.3228,92.5557,92.2374,92.3073,55100.0
2011-09-27 10:15:00,118.96,119.1,118.73,118.82,42700.0,92.3383,92.447,92.1598,92.2297,42700.0
2011-09-27 10:20:00,118.93,119.03,118.76,119.01,40900.0,92.315,92.3927,92.1831,92.3771,40900.0
2011-09-27 10:25:00,119.01,119.27,119.0,119.19,30700.0,92.3771,92.579,92.3694,92.5169,30700.0
2011-09-27 10:30:00,119.16,119.26,118.98,119.07,13200.0,92.4936,92.5712,92.3539,92.4237,13200.0
2011-09-27 10:35:00,119.12,119.27,118.94,118.98,34800.0,92.4625,92.579,92.3228,92.3539,34800.0
2011-09-27 10:40:00,119.04,119.16,118.92,119.05,23000.0,92.4004,92.4936,92.3073,92.4082,23000.0
2011-09-27 10:45:00,119.01,119.3,118.98,119.28,56100.0,92.3771,92.6022,92.3539,92.5867,56100.0
2011-09-27 10:50:00,119.25,119.38,119.21,119.25,51000.0,92.5634,92.6643,92.5324,92.5634,51000.0
2011-09-27 10:55:00,119.27,119.62,119.25,119.62,18000.0,92.579,92.8506,92.5634,92.8506,18000.0
2011-09-27 11:00:00,119.57,119.61,119.44,119.55,18100.0,92.8118,92.8429,92.7109,92.7963,18100.0
2011-09-27 11:05:00,119.5,119.5,119.36,119.36,10700.0,92.7575,92.7575,92.6488,92.6488,10700.0
2011-09-27 11:10:00,119.4,119.48,119.29,119.32,25200.0,92.6799,92.742,92.5945,92.6178,25200.0
2011-09-27 11:15:00,119.36,119.44,119.32,119.42,14300.0,92.6488,92.7109,92.6178,92.6954,14300.0
2011-09-27 11:20:00,119.47,119.47,119.18,119.27,30200.0,92.7342,92.7342,92.5091,92.579,30200.0
2011-09-27 11:25:00,119.32,119.38,119.24,119.24,27700.0,92.6178,92.6643,92.5557,92.5557,27700.0
2011-09-27 11:30:00,119.24,119.4,119.19,119.38,26100.0,92.5557,92.6799,92.5169,92.6643,26100.0
2011-09-27 11:35:00,119.38,119.43,119.32,119.32,4100.0,92.6643,92.7031,92.6178,92.6178,4100.0
2011-09-27 11:40:00,119.35,119.35,119.17,119.17,6400.0,92.6411,92.6411,92.5013,92.5013,6400.0
2011-09-27 11:45:00,119.09,119.13,119.08,119.11,8500.0,92.4392,92.4703,92.4315,92.4548,8500.0
2011-09-27 11:50:00,119.09,119.2,119.07,119.2,7600.0,92.4392,92.5246,92.4237,92.5246,7600.0
2011-09-27 11:55:00,119.14,119.32,119.13,119.29,8900.0,92.478,92.6178,92.4703,92.5945,8900.0
2011-09-27 12:00:00,119.27,119.45,119.26,119.37,637800.0,92.579,92.7187,92.5712,92.6566,637800.0
2011-09-27 12:05:00,119.36,119.56,119.33,119.55,38500.0,92.6488,92.8041,92.6255,92.7963,38500.0
2011-09-27 12:10:00,119.55,119.66,119.53,119.6,21100.0,92.7963,92.8817,92.7808,92.8351,21100.0
2011-09-27 12:15:00,119.63,119.65,119.5,119.5,17200.0,92.8584,92.8739,92.7575,92.7575,17200.0
2011-09-27 12:20:00,119.51,119.63,119.47,119.5,24500.0,92.7652,92.8584,92.7342,92.7575,24500.0
2011-09-27 12:25:00,119.48,119.5,119.38,119.43,35200.0,92.742,92.7575,92.6643,92.7031,35200.0
2011-09-27 12:30:00,119.43,119.45,119.15,119.17,28900.0,92.7031,92.7187,92.4858,92.5013,28900.0
2011-09-27 12:35:00,119.2,119.27,119.16,119.17,26300.0,92.5246,92.579,92.4936,92.5013,26300.0
2011-09-27 12:40:00,119.15,119.17,119.05,119.12,17600.0,92.4858,92.5013,92.4082,92.4625,17600.0
2011-09-27 12:45:00,119.13,119.26,119.1,119.25,48300.0,92.4703,92.5712,92.447,92.5634,48300.0
2011-09-27 12:50:00,119.26,119.34,119.21,119.28,34200.0,92.5712,92.6333,92.5324,92.5867,34200.0
2011-09-27 12:55:00,119.28,119.33,119.23,119.25,50900.0,92.5867,92.6255,92.5479,92.5634,50900.0
2011-09-27 13:00:00,119.24,119.3,119.13,119.24,72300.0,92.5557,92.6022,92.4703,92.5557,72300.0
2011-09-27 13:05:00,119.24,119.37,119.24,119.36,42000.0,92.5557,92.6566,92.5557,92.6488,42000.0
2011-09-27 13:10:00,119.37,119.43,119.26,119.39,41300.0,92.6566,92.7031,92.5712,92.6721,41300.0
2011-09-27 13:15:00,119.4,119.44,119.25,119.41,41000.0,92.6799,92.7109,92.5634,92.6876,41000.0
2011-09-27 13:20:00,119.42,119.45,119.3,119.4,47400.0,92.6954,92.7187,92.6022,92.6799,47400.0
2011-09-27 13:25:00,119.41,119.52,119.38,119.44,28800.0,92.6876,92.773,92.6643,92.7109,28800.0
2011-09-27 13:30:00,119.46,119.49,119.23,119.31,59900.0,92.7264,92.7497,92.5479,92.61,59900.0
2011-09-27 13:35:00,119.32,119.53,119.29,119.5,18300.0,92.6178,92.7808,92.5945,92.7575,18300.0
2011-09-27 13:40:00,119.51,119.54,119.39,119.44,29100.0,92.7652,92.7885,92.6721,92.7109,29100.0
2011-09-27 13:45:00,119.46,119.64,119.46,119.57,65000.0,92.7264,92.8662,92.7264,92.8118,65000.0
2011-09-27 13:50:00,119.63,119.8,119.62,119.71,38000.0,92.8584,92.9903,92.8506,92.9205,38000.0
2011-09-27 13:55:00,119.71,119.78,119.67,119.7,23900.0,92.9205,92.9748,92.8894,92.9127,23900.0
2011-09-27 14:00:00,119.7,119.77,119.69,119.72,36600.0,92.9127,92.9671,92.905,92.9282,36600.0
2011-09-27 14:05:00,119.71,119.83,119.71,119.71,40100.0,92.9205,93.0136,92.9205,92.9205,40100.0
2011-09-27 14:10:00,119.7,119.93,119.7,119.88,27600.0,92.9127,93.0913,92.9127,93.0524,27600.0
2011-09-27 14:15:00,119.89,119.92,119.81,119.88,17600.0,93.0602,93.0835,92.9981,93.0524,17600.0
2011-09-27 14:20:00,119.87,119.93,119.73,119.74,79400.0,93.0447,93.0913,92.936,92.9438,79400.0
2011-09-27 14:25:00,119.74,119.76,119.65,119.65,30500.0,92.9438,92.9593,92.8739,92.8739,30500.0
2011-09-27 14:30:00,119.66,119.79,119.66,119.74,83600.0,92.8817,92.9826,92.8817,92.9438,83600.0
2011-09-27 14:35:00,119.74,119.82,119.65,119.65,23700.0,92.9438,93.0059,92.8739,92.8739,23700.0
2011-09-27 14:40:00,119.67,119.71,119.5,119.52,6300.0,92.8894,92.9205,92.7575,92.773,6300.0
2011-09-27 14:45:00,119.52,119.56,119.46,119.51,16000.0,92.773,92.8041,92.7264,92.7652,16000.0
2011-09-27 14:50:00,119.5,119.63,119.5,119.56,18200.0,92.7575,92.8584,92.7575,92.8041,18200.0
2011-09-27 14:55:00,119.58,119.61,119.39,119.45,48300.0,92.8196,92.8429,92.6721,92.7187,48300.0
2011-09-27 15:00:00,119.44,119.44,119.22,119.22,30500.0,92.7109,92.7109,92.5401,92.5401,30500.0
2011-09-27 15:05:00,119.22,119.22,118.86,119.06,100400.0,92.5401,92.5401,92.2607,92.4159,100400.0
2011-09-27 15:10:00,119.08,119.09,118.66,118.82,50800.0,92.4315,92.4392,92.1055,92.2297,50800.0
2011-09-27 15:15:00,118.87,119.01,118.76,118.99,44300.0,92.2685,92.3771,92.1831,92.3616,44300.0
2011-09-27 15:20:00,119.03,119.03,118.45,118.54,35100.0,92.3927,92.3927,91.9425,92.0123,35100.0
2011-09-27 15:25:00,118.47,118.55,118.19,118.35,53300.0,91.958,92.0201,91.7406,91.8648,53300.0
2011-09-27 15:30:00,118.32,118.6,118.24,118.47,37200.0,91.8416,92.0589,91.7795,91.958,37200.0
2011-09-27 15:35:00,118.39,118.57,118.19,118.19,64600.0,91.8959,92.0356,91.7406,91.7406,64600.0
2011-09-27 15:40:00,118.21,118.28,117.86,118.12,55500.0,91.7562,91.8105,91.4845,91.6863,55500.0
2011-09-27 15:45:00,118.03,118.11,117.48,117.57,56200.0,91.6164,91.6785,91.1895,91.2594,56200.0
2011-09-27 15:50:00,117.54,117.72,117.35,117.38,46500.0,91.2361,91.3758,91.0886,91.1119,46500.0
2011-09-27 15:55:00,117.35,117.94,117.24,117.93,155200.0,91.0886,91.5466,91.0032,91.5388,155200.0
2011-09-28 09:30:00,118.18,118.37,118.1,118.24,42100.0,91.7329,91.8804,91.6708,91.7795,42100.0
2011-09-28 09:35:00,118.24,118.27,117.96,118.13,58400.0,91.7795,91.8027,91.5621,91.6941,58400.0
2011-09-28 09:40:00,118.22,118.55,118.1,118.52,17200.0,91.7639,92.0201,91.6708,91.9968,17200.0
2011-09-28 09:45:00,118.51,118.66,118.42,118.54,21500.0,91.989,92.1055,91.9192,92.0123,21500.0
2011-09-28 09:50:00,118.56,118.86,118.56,118.73,22900.0,92.0278,92.2607,92.0278,92.1598,22900.0
2011-09-28 09:55:00,118.72,118.73,118.59,118.65,11600.0,92.152,92.1598,92.0511,92.0977,11600.0
2011-09-28 10:00:00,118.59,118.59,118.4,118.42,19200.0,92.0511,92.0511,91.9036,91.9192,19200.0
2011-09-28 10:05:00,118.39,118.4,118.25,118.4,21400.0,91.8959,91.9036,91.7872,91.9036,21400.0
2011-09-28 10:10:00,118.36,118.4,118.15,118.29,17200.0,91.8726,91.9036,91.7096,91.8183,17200.0
2011-09-28 10:15:00,118.29,118.34,117.56,117.64,34600.0,91.8183,91.8571,91.2516,91.3137,34600.0
2011-09-28 10:20:00,117.63,117.75,117.5,117.52,15300.0,91.306,91.3991,91.2051,91.2206,15300.0
2011-09-28 10:25:00,117.49,117.79,117.44,117.72,19900.0,91.1973,91.4302,91.1585,91.3758,19900.0
2011-09-28 10:30:00,117.73,117.83,117.4,117.57,17600.0,91.3836,91.4612,91.1274,91.2594,17600.0
2011-09-28 10:35:00,117.61,117.76,117.31,117.36,21200.0,91.2904,91.4069,91.0576,91.0964,21200.0
2011-09-28 10:40:00,117.34,117.58,117.29,117.46,12400.0,91.0809,91.2672,91.0421,91.174,12400.0
2011-09-28 10:45:00,117.49,117.69,117.39,117.66,8800.0,91.1973,91.3525,91.1197,91.3292,8800.0
2011-09-28 10:50:00,117.67,117.9,117.58,117.85,8000.0,91.337,91.5155,91.2672,91.4767,8000.0
2011-09-28 10:55:00,117.88,117.88,117.67,117.67,18400.0,91.5,91.5,91.337,91.337,18400.0
2011-09-28 11:00:00,117.65,117.78,117.4,117.48,16100.0,91.3215,91.4224,91.1274,91.1895,16100.0
2011-09-28 11:05:00,117.53,117.53,117.31,117.43,17600.0,91.2283,91.2283,91.0576,91.1507,17600.0
2011-09-28 11:10:00,117.47,117.78,117.25,117.63,27600.0,91.1818,91.4224,91.011,91.306,27600.0
2011-09-28 11:15:00,117.68,117.74,117.55,117.58,7400.0,91.3448,91.3913,91.2439,91.2672,7400.0
2011-09-28 11:20:00,117.61,117.62,117.43,117.53,30400.0,91.2904,91.2982,91.1507,91.2283,30400.0
2011-09-28 11:25:00,117.68,117.73,117.58,117.72,7800.0,91.3448,91.3836,91.2672,91.3758,7800.0
2011-09-28 11:30:00,117.75,117.77,117.49,117.49,3300.0,91.3991,91.4146,91.1973,91.1973,3300.0
2011-09-28 11:35:00,117.48,118.18,117.45,118.17,28300.0,91.1895,91.7329,91.1662,91.7251,28300.0
2011-09-28 11:40:00,118.08,118.12,117.96,118.12,15900.0,91.6553,91.6863,91.5621,91.6863,15900.0
2011-09-28 11:45:00,118.18,118.21,118.07,118.08,9700.0,91.7329,91.7562,91.6475,91.6553,9700.0
2011-09-28 11:50:00,118.08,118.34,118.06,118.34,9000.0,91.6553,91.8571,91.6397,91.8571,9000.0
2011-09-28 11:55:00,118.33,118.37,118.16,118.17,3500.0,91.8493,91.8804,91.7174,91.7251,3500.0
2011-09-28 12:00:00,118.23,118.23,117.98,118.01,5100.0,91.7717,91.7717,91.5776,91.6009,5100.0
2011-09-28 12:05:00,118.04,118.04,117.76,117.77,9000.0,91.6242,91.6242,91.4069,91.4146,9000.0
2011-09-28 12:10:00,117.81,117.9,117.75,117.85,10700.0,91.4457,91.5155,91.3991,91.4767,10700.0
2011-09-28 12:15:00,117.81,117.82,117.63,117.71,16200.0,91.4457,91.4534,91.306,91.3681,16200.0
2011-09-28 12:20:00,117.76,117.9,117.75,117.77,7100.0,91.4069,91.5155,91.3991,91.4146,7100.0
2011-09-28 12:25:00,117.83,118.02,117.82,117.98,4000.0,91.4612,91.6087,91.4534,91.5776,4000.0
2011-09-28 12:30:00,117.93,117.94,117.72,117.77,2100.0,91.5388,91.5466,91.3758,91.4146,2100.0
2011-09-28 12:35:00,117.77,117.78,117.6,117.78,19200.0,91.4146,91.4224,91.2827,91.4224,19200.0
2011-09-28 12:40:00,117.78,117.78,117.51,117.51,10700.0,91.4224,91.4224,91.2128,91.2128,10700.0
2011-09-28 12:45:00,117.53,117.59,117.5,117.51,13100.0,91.2283,91.2749,91.2051,91.2128,13100.0
2011-09-28 12:50:00,117.52,117.63,117.5,117.57,22000.0,91.2206,91.306,91.2051,91.2594,22000.0
2011-09-28 12:55:00,117.53,117.96,117.53,117.88,16800.0,91.2283,91.5621,91.2283,91.5,16800.0
2011-09-28 13:00:00,117.84,117.84,117.68,117.69,3300.0,91.469,91.469,91.3448,91.3525,3300.0
2011-09-28 13:05:00,117.7,117.87,117.61,117.66,19000.0,91.3603,91.4923,91.2904,91.3292,19000.0
2011-09-28 13:10:00,117.56,117.56,117.41,117.42,13500.0,91.2516,91.2516,91.1352,91.143,13500.0
2011-09-28 13:15:00,117.38,117.49,117.38,117.38,8300.0,91.1119,91.1973,91.1119,91.1119,8300.0
2011-09-28 13:20:00,117.37,117.39,117.28,117.32,14800.0,91.1041,91.1197,91.0343,91.0653,14800.0
2011-09-28 13:25:00,117.32,117.32,117.11,117.14,26300.0,91.0653,91.0653,90.9023,90.9256,26300.0
2011-09-28 13:30:00,117.14,117.14,116.75,116.84,36300.0,90.9256,90.9256,90.6229,90.6928,36300.0
2011-09-28 13:35:00,116.85,117.06,116.85,116.98,25900.0,90.7005,90.8635,90.7005,90.8014,25900.0
2011-09-28 13:40:00,116.98,117.13,116.93,116.99,71400.0,90.8014,90.9179,90.7626,90.8092,71400.0
2011-09-28 13:45:00,117.01,117.05,116.67,116.74,36700.0,90.8247,90.8558,90.5608,90.6151,36700.0
2011-09-28 13:50:00,116.72,116.86,116.64,116.64,41600.0,90.5996,90.7083,90.5375,90.5375,41600.0
2011-09-28 13:55:00,116.63,116.63,116.44,116.53,46800.0,90.5298,90.5298,90.3823,90.4521,46800.0
2011-09-28 14:00:00,116.47,116.54,116.18,116.25,79900.0,90.4056,90.4599,90.1805,90.2348,79900.0
2011-09-28 14:05:00,116.24,116.56,116.24,116.56,8000.0,90.227,90.4754,90.227,90.4754,8000.0
2011-09-28 14:10:00,116.53,116.63,116.42,116.58,11600.0,90.4521,90.5298,90.3667,90.4909,11600.0
2011-09-28 14:15:00,116.58,116.68,116.51,116.59,13100.0,90.4909,90.5686,90.4366,90.4987,13100.0
2011-09-28 14:20:00,116.53,116.69,116.46,116.69,11800.0,90.4521,90.5763,90.3978,90.5763,11800.0
2011-09-28 14:25:00,116.68,116.68,116.55,116.57,41800.0,90.5686,90.5686,90.4677,90.4832,41800.0
2011-09-28 14:30:00,116.48,116.71,116.41,116.7,7300.0,90.4133,90.5918,90.359,90.5841,7300.0
2011-09-28 14:35:00,116.7,116.74,116.6,116.71,9000.0,90.5841,90.6151,90.5065,90.5918,9000.0
2011-09-28 14:40:00,116.76,116.83,116.71,116.78,3500.0,90.6307,90.685,90.5918,90.6462,3500.0
2011-09-28 14:45:00,116.78,116.84,116.51,116.55,8100.0,90.6462,90.6928,90.4366,90.4677,8100.0
2011-09-28 14:50:00,116.54,116.65,116.49,116.57,9400.0,90.4599,90.5453,90.4211,90.4832,9400.0
2011-09-28 14:55:00,116.56,116.8,116.54,116.72,13100.0,90.4754,90.6617,90.4599,90.5996,13100.0
2011-09-28 15:00:00,116.73,117.03,116.63,116.98,57300.0,90.6074,90.8402,90.5298,90.8014,57300.0
2011-09-28 15:05:00,117.04,117.04,116.88,116.95,23100.0,90.848,90.848,90.7238,90.7781,23100.0
2011-09-28 15:10:00,117.01,117.2,117.0,117.05,92600.0,90.8247,90.9722,90.8169,90.8558,92600.0
2011-09-28 15:15:00,117.06,117.07,116.62,116.71,24700.0,90.8635,90.8713,90.522,90.5918,24700.0
2011-09-28 15:20:00,116.7,116.79,116.55,116.71,32500.0,90.5841,90.6539,90.4677,90.5918,32500.0
2011-09-28 15:25:00,116.72,116.78,116.44,116.52,46400.0,90.5996,90.6462,90.3823,90.4444,46400.0
2011-09-28 15:30:00,116.5,116.53,116.34,116.35,49700.0,90.4288,90.4521,90.3046,90.3124,49700.0
2011-09-28 15:35:00,116.34,116.34,115.85,115.92,58300.0,90.3046,90.3046,89.9243,89.9786,58300.0
2011-09-28 15:40:00,115.87,116.11,115.87,115.95,81500.0,89.9398,90.1261,89.9398,90.0019,81500.0
2011-09-28 15:45:00,115.89,115.96,115.37,115.43,51300.0,89.9554,90.0097,89.5517,89.5983,51300.0
2011-09-28 15:50:00,115.49,115.68,115.37,115.49,49600.0,89.6449,89.7923,89.5517,89.6449,49600.0
2011-09-28 15:55:00,115.5,115.62,115.4,115.52,102900.0,89.6526,89.7458,89.575,89.6682,102900.0
2011-09-29 09:30:00,117.46,117.59,117.4,117.42,45200.0,91.174,91.2749,91.1274,91.143,45200.0
2011-09-29 09:35:00,117.45,117.76,117.45,117.45,57100.0,91.1662,91.4069,91.1662,91.1662,57100.0
2011-09-29 09:40:00,117.51,117.7,117.37,117.69,55200.0,91.2128,91.3603,91.1041,91.3525,55200.0
2011-09-29 09:45:00,117.74,118.0,117.59,117.92,37700.0,91.3913,91.5932,91.2749,91.5311,37700.0
2011-09-29 09:50:00,117.93,118.01,117.65,117.66,39200.0,91.5388,91.6009,91.3215,91.3292,39200.0
2011-09-29 09:55:00,117.65,117.74,117.5,117.62,41000.0,91.3215,91.3913,91.2051,91.2982,41000.0
2011-09-29 10:00:00,117.57,117.74,117.26,117.37,57300.0,91.2594,91.3913,91.0188,91.1041,57300.0
2011-09-29 10:05:00,117.37,117.5,117.16,117.25,117700.0,91.1041,91.2051,90.9411,91.011,117700.0
2011-09-29 10:10:00,117.18,117.43,117.09,117.37,123000.0,90.9567,91.1507,90.8868,91.1041,123000.0
2011-09-29 10:15:00,117.37,117.39,117.05,117.19,57300.0,91.1041,91.1197,90.8558,90.9644,57300.0
2011-09-29 10:20:00,117.18,117.18,117.0,117.04,42700.0,90.9567,90.9567,90.8169,90.848,42700.0
2011-09-29 10:25:00,117.06,117.15,116.69,116.77,53100.0,90.8635,90.9334,90.5763,90.6384,53100.0
2011-09-29 10:30:00,116.73,116.73,116.5,116.65,14600.0,90.6074,90.6074,90.4288,90.5453,14600.0
2011-09-29 10:35:00,116.62,116.78,116.61,116.62,12500.0,90.522,90.6462,90.5142,90.522,12500.0
2011-09-29 10:40:00,116.55,116.64,116.26,116.31,14900.0,90.4677,90.5375,90.2426,90.2814,14900.0
2011-09-29 10:45:00,116.23,116.28,115.97,116.2,309800.0,90.2193,90.2581,90.0174,90.196,309800.0
2011-09-29 10:50:00,116.17,116.27,116.09,116.09,20000.0,90.1727,90.2503,90.1106,90.1106,20000.0
2011-09-29 10:55:00,116.07,116.42,116.0,116.33,22700.0,90.0951,90.3667,90.0407,90.2969,22700.0
2011-09-29 11:00:00,116.35,116.62,116.35,116.54,16900.0,90.3124,90.522,90.3124,90.4599,16900.0
2011-09-29 11:05:00,116.52,116.52,116.29,116.48,18300.0,90.4444,90.4444,90.2658,90.4133,18300.0
2011-09-29 11:10:00,116.49,116.55,116.22,116.55,17000.0,90.4211,90.4677,90.2115,90.4677,17000.0
2011-09-29 11:15:00,116.55,116.59,116.29,116.33,25700.0,90.4677,90.4987,90.2658,90.2969,25700.0
2011-09-29 11:20:00,116.34,116.34,116.12,116.17,27400.0,90.3046,90.3046,90.1339,90.1727,27400.0
2011-09-29 11:25:00,116.2,116.68,116.2,116.64,21200.0,90.196,90.5686,90.196,90.5375,21200.0
2011-09-29 11:30:00,116.65,116.71,116.57,116.68,21400.0,90.5453,90.5918,90.4832,90.5686,21400.0
2011-09-29 11:35:00,116.72,116.79,116.59,116.63,14300.0,90.5996,90.6539,90.4987,90.5298,14300.0
2011-09-29 11:40:00,116.6,116.74,116.52,116.72,9800.0,90.5065,90.6151,90.4444,90.5996,9800.0
2011-09-29 11:45:00,116.75,116.95,116.73,116.93,11900.0,90.6229,90.7781,90.6074,90.7626,11900.0
2011-09-29 11:50:00,116.99,117.0,116.85,116.87,10800.0,90.8092,90.8169,90.7005,90.716,10800.0
2011-09-29 11:55:00,116.84,116.91,116.72,116.77,2700.0,90.6928,90.7471,90.5996,90.6384,2700.0
2011-09-29 12:00:00,116.78,117.02,116.75,116.91,58400.0,90.6462,90.8325,90.6229,90.7471,58400.0
2011-09-29 12:05:00,116.83,116.84,116.66,116.68,6600.0,90.685,90.6928,90.553,90.5686,6600.0
2011-09-29 12:10:00,116.69,116.8,116.61,116.64,8500.0,90.5763,90.6617,90.5142,90.5375,8500.0
2011-09-29 12:15:00,116.64,116.69,116.58,116.66,4200.0,90.5375,90.5763,90.4909,90.553,4200.0
2011-09-29 12:20:00,116.64,116.85,116.62,116.85,17700.0,90.5375,90.7005,90.522,90.7005,17700.0
2011-09-29 12:25:00,116.85,116.97,116.79,116.85,16700.0,90.7005,90.7937,90.6539,90.7005,16700.0
2011-09-29 12:30:00,116.83,116.83,116.38,116.38,27500.0,90.685,90.685,90.3357,90.3357,27500.0
2011-09-29 12:35:00,116.4,116.44,116.18,116.3,30100.0,90.3512,90.3823,90.1805,90.2736,30100.0
2011-09-29 12:40:00,116.29,116.33,116.08,116.13,12900.0,90.2658,90.2969,90.1028,90.1416,12900.0
2011-09-29 12:45:00,116.11,116.43,116.05,116.39,20600.0,90.1261,90.3745,90.0795,90.3435,20600.0
2011-09-29 12:50:00,116.36,116.63,116.3,116.58,37000.0,90.3202,90.5298,90.2736,90.4909,37000.0
2011-09-29 12:55:00,116.55,116.6,116.35,116.39,15100.0,90.4677,90.5065,90.3124,90.3435,15100.0
2011-09-29 13:00:00,116.36,116.45,116.29,116.4,55500.0,90.3202,90.39,90.2658,90.3512,55500.0
2011-09-29 13:05:00,116.47,116.68,116.4,116.58,27900.0,90.4056,90.5686,90.3512,90.4909,27900.0
2011-09-29 13:10:00,116.58,116.74,116.55,116.55,8900.0,90.4909,90.6151,90.4677,90.4677,8900.0
2011-09-29 13:15:00,116.55,116.7,116.37,116.53,28700.0,90.4677,90.5841,90.3279,90.4521,28700.0
2011-09-29 13:20:00,116.5,116.52,116.4,116.49,12200.0,90.4288,90.4444,90.3512,90.4211,12200.0
2011-09-29 13:25:00,116.43,116.52,116.09,116.1,17500.0,90.3745,90.4444,90.1106,90.1184,17500.0
2011-09-29 13:30:00,116.11,116.18,115.8,115.82,30000.0,90.1261,90.1805,89.8855,89.901,30000.0
2011-09-29 13:35:00,115.86,115.94,115.48,115.48,44500.0,89.9321,89.9942,89.6371,89.6371,44500.0
2011-09-29 13:40:00,115.46,115.59,115.23,115.31,46800.0,89.6216,89.7225,89.4431,89.5051,46800.0
2011-09-29 13:45:00,115.28,115.54,115.25,115.48,43600.0,89.4819,89.6837,89.4586,89.6371,43600.0
2011-09-29 13:50:00,115.49,115.6,115.44,115.54,11600.0,89.6449,89.7303,89.6061,89.6837,11600.0
2011-09-29 13:55:00,115.49,115.78,115.43,115.55,21100.0,89.6449,89.87,89.5983,89.6914,21100.0
2011-09-29 14:00:00,115.57,115.65,115.07,115.07,23800.0,89.707,89.7691,89.3189,89.3189,23800.0
2011-09-29 14:05:00,115.03,115.13,114.91,115.06,63200.0,89.2878,89.3654,89.1947,89.3111,63200.0
2011-09-29 14:10:00,115.04,115.05,114.55,114.64,59800.0,89.2956,89.3033,88.9152,88.9851,59800.0
2011-09-29 14:15:00,114.59,114.92,114.57,114.9,63800.0,88.9463,89.2024,88.9308,89.1869,63800.0
2011-09-29 14:20:00,114.88,114.92,114.69,114.89,59400.0,89.1714,89.2024,89.0239,89.1791,59400.0
2011-09-29 14:25:00,114.9,115.28,114.88,115.09,87400.0,89.1869,89.4819,89.1714,89.3344,87400.0
2011-09-29 14:30:00,115.1,115.1,114.73,114.95,35900.0,89.3421,89.3421,89.0549,89.2257,35900.0
2011-09-29 14:35:00,114.97,115.28,114.94,115.28,30800.0,89.2412,89.4819,89.2179,89.4819,30800.0
2011-09-29 14:40:00,115.19,115.33,114.81,114.81,98800.0,89.412,89.5207,89.117,89.117,98800.0
2011-09-29 14:45:00,114.8,114.93,114.59,114.71,45300.0,89.1093,89.2102,88.9463,89.0394,45300.0
2011-09-29 14:50:00,114.71,114.87,114.54,114.79,48300.0,89.0394,89.1636,88.9075,89.1015,48300.0
2011-09-29 14:55:00,114.79,115.08,114.77,115.06,31000.0,89.1015,89.3266,89.086,89.3111,31000.0
2011-09-29 15:00:00,115.11,115.16,114.35,114.35,86800.0,89.3499,89.3887,88.76,88.76,86800.0
2011-09-29 15:05:00,114.33,114.69,114.32,114.64,35500.0,88.7445,89.0239,88.7367,88.9851,35500.0
2011-09-29 15:10:00,114.67,114.85,114.56,114.66,19800.0,89.0084,89.1481,88.923,89.0006,19800.0
2011-09-29 15:15:00,114.61,114.98,114.46,114.54,125000.0,88.9618,89.249,88.8454,88.9075,125000.0
2011-09-29 15:20:00,114.55,114.93,114.46,114.85,90700.0,88.9152,89.2102,88.8454,89.1481,90700.0
2011-09-29 15:25:00,114.84,115.2,114.83,115.06,42300.0,89.1403,89.4198,89.1326,89.3111,42300.0
2011-09-29 15:30:00,115.07,115.55,114.97,115.32,82200.0,89.3189,89.6914,89.2412,89.5129,82200.0
2011-09-29 15:35:00,115.31,115.88,115.31,115.83,183000.0,89.5051,89.9476,89.5051,89.9088,183000.0
2011-09-29 15:40:00,115.83,115.89,115.52,115.74,112000.0,89.9088,89.9554,89.6682,89.8389,112000.0
2011-09-29 15:45:00,115.76,116.14,115.69,115.89,94900.0,89.8544,90.1494,89.8001,89.9554,94900.0
2011-09-29 15:50:00,115.83,116.19,115.83,115.86,106000.0,89.9088,90.1882,89.9088,89.9321,106000.0
2011-09-29 15:55:00,115.89,116.42,115.89,116.37,120100.0,89.9554,90.3667,89.9554,90.3279,120100.0
2011-09-30 09:30:00,114.85,115.01,114.57,114.63,158300.0,89.1481,89.2723,88.9308,88.9773,158300.0
2011-09-30 09:35:00,114.67,114.76,114.52,114.66,43200.0,89.0084,89.0782,88.8919,89.0006,43200.0
2011-09-30 09:40:00,114.65,115.49,114.62,115.19,150400.0,88.9928,89.6449,88.9696,89.412,150400.0
2011-09-30 09:45:00,115.16,115.39,114.46,114.65,70200.0,89.3887,89.5672,88.8454,88.9928,70200.0
2011-09-30 09:50:00,114.75,115.0,114.52,115.0,78400.0,89.0705,89.2645,88.8919,89.2645,78400.0
2011-09-30 09:55:00,114.97,115.14,114.47,114.54,86000.0,89.2412,89.3732,88.8531,88.9075,86000.0
2011-09-30 10:00:00,114.48,114.97,114.4,114.71,34600.0,88.8609,89.2412,88.7988,89.0394,34600.0
2011-09-30 10:05:00,114.8,115.37,114.78,115.21,47500.0,89.1093,89.5517,89.0938,89.4275,47500.0
2011-09-30 10:10:00,115.24,115.34,114.92,115.01,21500.0,89.4508,89.5284,89.2024,89.2723,21500.0
2011-09-30 10:15:00,115.02,115.57,115.02,115.55,26700.0,89.28,89.707,89.28,89.6914,26700.0
2011-09-30 10:20:00,115.54,115.72,115.49,115.59,64400.0,89.6837,89.8234,89.6449,89.7225,64400.0
2011-09-30 10:25:00,115.52,115.63,115.28,115.33,25100.0,89.6682,89.7535,89.4819,89.5207,25100.0
2011-09-30 10:30:00,115.33,115.33,115.07,115.2,46700.0,89.5207,89.5207,89.3189,89.4198,46700.0
2011-09-30 10:35:00,115.22,115.36,114.84,114.95,27200.0,89.4353,89.544,89.1403,89.2257,27200.0
2011-09-30 10:40:00,114.93,115.0,114.88,114.93,11800.0,89.2102,89.2645,89.1714,89.2102,11800.0
2011-09-30 10:45:00,114.89,114.96,114.74,114.79,38100.0,89.1791,89.2335,89.0627,89.1015,38100.0
2011-09-30 10:50:00,114.73,115.04,114.73,114.85,31300.0,89.0549,89.2956,89.0549,89.1481,31300.0
2011-09-30 10:55:00,114.85,115.11,114.67,114.69,51600.0,89.1481,89.3499,89.0084,89.0239,51600.0
2011-09-30 11:00:00,114.71,114.95,114.71,114.92,32700.0,89.0394,89.2257,89.0394,89.2024,32700.0
2011-09-30 11:05:00,114.9,115.21,114.76,115.14,29600.0,89.1869,89.4275,89.0782,89.3732,29600.0
2011-09-30 11:10:00,115.14,115.3,115.02,115.25,22000.0,89.3732,89.4974,89.28,89.4586,22000.0
2011-09-30 11:15:00,115.25,115.45,115.2,115.26,41600.0,89.4586,89.6138,89.4198,89.4663,41600.0
2011-09-30 11:20:00,115.29,115.65,115.29,115.45,91900.0,89.4896,89.7691,89.4896,89.6138,91900.0
2011-09-30 11:25:00,115.47,115.48,115.23,115.26,14300.0,89.6293,89.6371,89.4431,89.4663,14300.0
2011-09-30 11:30:00,115.3,115.6,115.26,115.59,16000.0,89.4974,89.7303,89.4663,89.7225,16000.0
2011-09-30 11:35:00,115.57,115.73,115.57,115.58,38000.0,89.707,89.8312,89.707,89.7147,38000.0
2011-09-30 11:40:00,115.59,115.82,115.49,115.75,17000.0,89.7225,89.901,89.6449,89.8467,17000.0
2011-09-30 11:45:00,115.7,115.71,115.54,115.69,17800.0,89.8079,89.8156,89.6837,89.8001,17800.0
2011-09-30 11:50:00,115.67,115.73,115.36,115.41,15100.0,89.7846,89.8312,89.544,89.5828,15100.0
2011-09-30 11:55:00,115.44,115.56,115.34,115.48,27500.0,89.6061,89.6992,89.5284,89.6371,27500.0
2011-09-30 12:00:00,115.46,115.64,115.46,115.61,10400.0,89.6216,89.7613,89.6216,89.738,10400.0
2011-09-30 12:05:00,115.65,115.66,115.39,115.39,16500.0,89.7691,89.7768,89.5672,89.5672,16500.0
2011-09-30 12:10:00,115.38,115.38,115.22,115.31,36100.0,89.5595,89.5595,89.4353,89.5051,36100.0
2011-09-30 12:15:00,115.34,115.34,115.14,115.25,60500.0,89.5284,89.5284,89.3732,89.4586,60500.0
2011-09-30 12:20:00,115.34,115.43,115.31,115.35,26200.0,89.5284,89.5983,89.5051,89.5362,26200.0
2011-09-30 12:25:00,115.33,115.4,115.27,115.39,6700.0,89.5207,89.575,89.4741,89.5672,6700.0
2011-09-30 12:30:00,115.39,115.4,115.23,115.26,15800.0,89.5672,89.575,89.4431,89.4663,15800.0
2011-09-30 12:35:00,115.26,115.33,115.11,115.28,43900.0,89.4663,89.5207,89.3499,89.4819,43900.0
2011-09-30 12:40:00,115.28,115.33,115.17,115.33,9200.0,89.4819,89.5207,89.3965,89.5207,9200.0
2011-09-30 12:45:00,115.32,115.41,115.21,115.28,10500.0,89.5129,89.5828,89.4275,89.4819,10500.0
2011-09-30 12:50:00,115.3,115.33,115.26,115.28,10000.0,89.4974,89.5207,89.4663,89.4819,10000.0
2011-09-30 12:55:00,115.27,115.27,115.03,115.03,11300.0,89.4741,89.4741,89.2878,89.2878,11300.0
2011-09-30 13:00:00,115.0,115.0,114.82,114.94,49300.0,89.2645,89.2645,89.1248,89.2179,49300.0
2011-09-30 13:05:00,114.92,115.08,114.91,114.98,10800.0,89.2024,89.3266,89.1947,89.249,10800.0
2011-09-30 13:10:00,115.04,115.15,115.0,115.15,39800.0,89.2956,89.381,89.2645,89.381,39800.0
2011-09-30 13:15:00,115.13,115.2,115.02,115.19,54900.0,89.3654,89.4198,89.28,89.412,54900.0
2011-09-30 13:20:00,115.18,115.18,114.98,115.01,33500.0,89.4042,89.4042,89.249,89.2723,33500.0
2011-09-30 13:25:00,115.08,115.18,115.06,115.08,28900.0,89.3266,89.4042,89.3111,89.3266,28900.0
2011-09-30 13:30:00,115.07,115.37,115.07,115.36,12300.0,89.3189,89.5517,89.3189,89.544,12300.0
2011-09-30 13:35:00,115.42,115.42,115.3,115.4,14500.0,89.5905,89.5905,89.4974,89.575,14500.0
2011-09-30 13:40:00,115.4,115.4,115.15,115.21,7100.0,89.575,89.575,89.381,89.4275,7100.0
2011-09-30 13:45:00,115.25,115.48,115.25,115.42,14900.0,89.4586,89.6371,89.4586,89.5905,14900.0
2011-09-30 13:50:00,115.42,115.42,115.27,115.29,11500.0,89.5905,89.5905,89.4741,89.4896,11500.0
2011-09-30 13:55:00,115.3,115.31,115.18,115.23,12400.0,89.4974,89.5051,89.4042,89.4431,12400.0
2011-09-30 14:00:00,115.18,115.31,115.14,115.25,17200.0,89.4042,89.5051,89.3732,89.4586,17200.0
2011-09-30 14:05:00,115.25,115.31,114.83,114.89,36500.0,89.4586,89.5051,89.1326,89.1791,36500.0
2011-09-30 14:10:00,114.87,114.93,114.76,114.78,16700.0,89.1636,89.2102,89.0782,89.0938,16700.0
2011-09-30 14:15:00,114.77,114.95,114.75,114.8,13300.0,89.086,89.2257,89.0705,89.1093,13300.0
2011-09-30 14:20:00,114.76,114.76,114.62,114.62,32200.0,89.0782,89.0782,88.9696,88.9696,32200.0
2011-09-30 14:25:00,114.63,114.7,114.32,114.48,156900.0,88.9773,89.0317,88.7367,88.8609,156900.0
2011-09-30 14:30:00,114.5,114.62,114.42,114.54,26900.0,88.8764,88.9696,88.8143,88.9075,26900.0
2011-09-30 14:35:00,114.51,114.61,114.33,114.59,43300.0,88.8842,88.9618,88.7445,88.9463,43300.0
2011-09-30 14:40:00,114.6,114.82,114.6,114.66,32400.0,88.954,89.1248,88.954,89.0006,32400.0
2011-09-30 14:45:00,114.69,114.69,114.44,114.52,52400.0,89.0239,89.0239,88.8298,88.8919,52400.0
2011-09-30 14:50:00,114.53,114.53,114.17,114.4,100100.0,88.8997,88.8997,88.6203,88.7988,100100.0
2011-09-30 14:55:00,114.48,114.86,114.48,114.71,67700.0,88.8609,89.1559,88.8609,89.0394,67700.0
2011-09-30 15:00:00,114.7,114.7,114.41,114.64,37300.0,89.0317,89.0317,88.8066,88.9851,37300.0
2011-09-30 15:05:00,114.56,115.05,114.49,114.87,28100.0,88.923,89.3033,88.8687,89.1636,28100.0
2011-09-30 15:10:00,114.9,114.93,114.7,114.73,20100.0,89.1869,89.2102,89.0317,89.0549,20100.0
2011-09-30 15:15:00,114.7,114.74,114.56,114.63,97000.0,89.0317,89.0627,88.923,88.9773,97000.0
2011-09-30 15:20:00,114.63,114.76,114.49,114.49,62100.0,88.9773,89.0782,88.8687,88.8687,62100.0
2011-09-30 15:25:00,114.52,114.62,114.31,114.31,59200.0,88.8919,88.9696,88.7289,88.7289,59200.0
2011-09-30 15:30:00,114.32,114.44,114.08,114.19,55900.0,88.7367,88.8298,88.5504,88.6358,55900.0
2011-09-30 15:35:00,114.19,114.23,113.92,114.05,180400.0,88.6358,88.6668,88.4262,88.5271,180400.0
2011-09-30 15:40:00,114.05,114.67,114.05,114.62,68700.0,88.5271,89.0084,88.5271,88.9696,68700.0
2011-09-30 15:45:00,114.61,114.61,113.99,114.0,80400.0,88.9618,88.9618,88.4805,88.4883,80400.0
2011-09-30 15:50:00,114.0,114.08,113.6,113.89,212500.0,88.4883,88.5504,88.1778,88.4029,212500.0
2011-09-30 15:55:00,113.89,113.92,113.45,113.51,280100.0,88.4029,88.4262,88.0614,88.108,280100.0
2011-10-03 09:30:00,112.88,113.05,112.76,112.78,76100.0,87.619,87.7509,87.5258,87.5413,76100.0
2011-10-03 09:35:00,112.77,112.89,112.68,112.85,74800.0,87.5336,87.6267,87.4637,87.5957,74800.0
2011-10-03 09:40:00,112.85,113.28,112.85,113.21,56400.0,87.5957,87.9294,87.5957,87.8751,56400.0
2011-10-03 09:45:00,113.21,113.33,112.87,112.93,34100.0,87.8751,87.9682,87.6112,87.6578,34100.0
2011-10-03 09:50:00,112.88,112.94,112.46,112.49,24900.0,87.619,87.6655,87.2929,87.3162,24900.0
2011-10-03 09:55:00,112.49,112.68,112.48,112.68,44200.0,87.3162,87.4637,87.3085,87.4637,44200.0
2011-10-03 10:00:00,112.5,113.64,112.5,113.08,181300.0,87.324,88.2089,87.324,87.7742,181300.0
2011-10-03 10:05:00,113.11,113.97,113.06,113.97,62600.0,87.7975,88.465,87.7587,88.465,62600.0
2011-10-03 10:10:00,113.9,114.32,113.86,114.16,50300.0,88.4107,88.7367,88.3796,88.6125,50300.0
2011-10-03 10:15:00,114.1,114.11,113.65,113.68,31200.0,88.5659,88.5737,88.2166,88.2399,31200.0
2011-10-03 10:20:00,113.73,113.81,113.39,113.4,45200.0,88.2787,88.3408,88.0148,88.0226,45200.0
2011-10-03 10:25:00,113.52,113.7,113.3,113.53,16700.0,88.1157,88.2554,87.945,88.1235,16700.0
2011-10-03 10:30:00,113.59,113.6,113.1,113.11,15500.0,88.1701,88.1778,87.7897,87.7975,15500.0
2011-10-03 10:35:00,113.11,113.19,112.88,113.08,25000.0,87.7975,87.8596,87.619,87.7742,25000.0
2011-10-03 10:40:00,113.04,113.09,112.62,112.99,41300.0,87.7431,87.782,87.4171,87.7043,41300.0
2011-10-03 10:45:00,112.97,113.06,112.8,112.84,30800.0,87.6888,87.7587,87.5569,87.5879,30800.0
2011-10-03 10:50:00,112.9,112.97,112.5,112.83,37600.0,87.6345,87.6888,87.324,87.5801,37600.0
2011-10-03 10:55:00,112.85,113.01,112.8,112.83,67900.0,87.5957,87.7199,87.5569,87.5801,67900.0
2011-10-03 11:00:00,112.79,112.85,112.5,112.65,58000.0,87.5491,87.5957,87.324,87.4404,58000.0
2011-10-03 11:05:00,112.65,113.07,112.52,113.07,56000.0,87.4404,87.7664,87.3395,87.7664,56000.0
2011-10-03 11:10:00,113.05,113.28,112.92,112.99,32200.0,87.7509,87.9294,87.65,87.7043,32200.0
2011-10-03 11:15:00,113.08,113.3,112.97,113.3,43400.0,87.7742,87.945,87.6888,87.945,43400.0
2011-10-03 11:20:00,113.35,113.44,113.15,113.17,46600.0,87.9838,88.0536,87.8285,87.8441,46600.0
2011-10-03 11:25:00,113.1,113.38,113.02,113.26,53900.0,87.7897,88.0071,87.7276,87.9139,53900.0
2011-10-03 11:30:00,113.25,113.56,113.17,113.36,19800.0,87.9061,88.1468,87.8441,87.9915,19800.0
2011-10-03 11:35:00,113.42,113.42,113.19,113.31,24400.0,88.0381,88.0381,87.8596,87.9527,24400.0
2011-10-03 11:40:00,113.33,113.37,112.96,113.01,18500.0,87.9682,87.9993,87.681,87.7199,18500.0
2011-10-03 11:45:00,113.05,113.1,113.0,113.01,8500.0,87.7509,87.7897,87.7121,87.7199,8500.0
2011-10-03 11:50:00,113.06,113.41,113.05,113.37,36200.0,87.7587,88.0303,87.7509,87.9993,36200.0
2011-10-03 11:55:00,113.43,113.57,113.39,113.43,80800.0,88.0459,88.1545,88.0148,88.0459,80800.0
2011-10-03 12:00:00,113.49,113.52,113.21,113.21,81100.0,88.0924,88.1157,87.8751,87.8751,81100.0
2011-10-03 12:05:00,113.23,113.39,113.14,113.15,19300.0,87.8906,88.0148,87.8208,87.8285,19300.0
2011-10-03 12:10:00,113.15,113.17,112.75,112.75,92000.0,87.8285,87.8441,87.518,87.518,92000.0
2011-10-03 12:15:00,112.74,112.83,112.64,112.69,15800.0,87.5103,87.5801,87.4327,87.4715,15800.0
2011-10-03 12:20:00,112.62,112.81,112.58,112.81,20600.0,87.4171,87.5646,87.3861,87.5646,20600.0
2011-10-03 12:25:00,112.81,112.89,112.65,112.65,11700.0,87.5646,87.6267,87.4404,87.4404,11700.0
2011-10-03 12:30:00,112.61,112.64,112.39,112.44,34500.0,87.4094,87.4327,87.2386,87.2774,34500.0
2011-10-03 12:35:00,112.39,112.54,112.29,112.48,25500.0,87.2386,87.355,87.161,87.3085,25500.0
2011-10-03 12:40:00,112.5,112.59,112.39,112.47,58300.0,87.324,87.3938,87.2386,87.3007,58300.0
2011-10-03 12:45:00,112.49,112.55,112.29,112.3,29900.0,87.3162,87.3628,87.161,87.1687,29900.0
2011-10-03 12:50:00,112.28,112.3,112.08,112.1,67700.0,87.1532,87.1687,86.998,87.0135,67700.0
2011-10-03 12:55:00,112.1,112.14,112.05,112.1,59500.0,87.0135,87.0446,86.9747,87.0135,59500.0
2011-10-03 13:00:00,112.05,112.06,111.79,111.79,41700.0,86.9747,86.9825,86.7729,86.7729,41700.0
2011-10-03 13:05:00,111.79,111.85,111.72,111.84,15800.0,86.7729,86.8195,86.7185,86.8117,15800.0
2011-10-03 13:10:00,111.84,112.0,111.71,111.72,36500.0,86.8117,86.9359,86.7108,86.7185,36500.0
2011-10-03 13:15:00,111.68,111.71,111.25,111.5,90300.0,86.6875,86.7108,86.3537,86.5478,90300.0
2011-10-03 13:20:00,111.54,111.59,111.41,111.57,16700.0,86.5788,86.6176,86.4779,86.6021,16700.0
2011-10-03 13:25:00,111.55,111.58,111.3,111.58,37300.0,86.5866,86.6099,86.3925,86.6099,37300.0
2011-10-03 13:30:00,111.59,111.67,111.27,111.3,78800.0,86.6176,86.6797,86.3692,86.3925,78800.0
2011-10-03 13:35:00,111.26,111.38,110.86,110.99,148900.0,86.3615,86.4546,86.051,86.1519,148900.0
2011-10-03 13:40:00,111.0,111.36,111.0,111.23,60000.0,86.1597,86.4391,86.1597,86.3382,60000.0
2011-10-03 13:45:00,111.26,111.32,111.08,111.13,28800.0,86.3615,86.4081,86.2218,86.2606,28800.0
2011-10-03 13:50:00,111.08,111.26,110.8,110.93,18700.0,86.2218,86.3615,86.0044,86.1053,18700.0
2011-10-03 13:55:00,110.92,111.33,110.92,111.31,20100.0,86.0976,86.4158,86.0976,86.4003,20100.0
2011-10-03 14:00:00,111.29,111.37,111.16,111.28,13100.0,86.3848,86.4469,86.2839,86.377,13100.0
2011-10-03 14:05:00,111.36,111.68,111.36,111.68,72600.0,86.4391,86.6875,86.4391,86.6875,72600.0
2011-10-03 14:10:00,111.6,111.67,111.37,111.45,42800.0,86.6254,86.6797,86.4469,86.509,42800.0
2011-10-03 14:15:00,111.43,111.47,111.27,111.32,26700.0,86.4934,86.5245,86.3692,86.4081,26700.0
2011-10-03 14:20:00,111.31,111.44,111.16,111.29,19100.0,86.4003,86.5012,86.2839,86.3848,19100.0
2011-10-03 14:25:00,111.25,111.45,111.04,111.14,65300.0,86.3537,86.509,86.1907,86.2683,65300.0
2011-10-03 14:30:00,111.15,111.35,110.94,111.19,50500.0,86.2761,86.4313,86.1131,86.3072,50500.0
2011-10-03 14:35:00,111.23,111.29,111.03,111.08,16000.0,86.3382,86.3848,86.183,86.2218,16000.0
2011-10-03 14:40:00,111.03,111.09,110.9,111.02,47700.0,86.183,86.2295,86.082,86.1752,47700.0
2011-10-03 14:45:00,111.0,111.0,110.55,110.73,81600.0,86.1597,86.1597,85.8104,85.9501,81600.0
2011-10-03 14:50:00,110.71,111.06,110.7,110.78,70900.0,85.9346,86.2062,85.9268,85.9889,70900.0
2011-10-03 14:55:00,110.78,111.11,110.63,111.08,48800.0,85.9889,86.2451,85.8725,86.2218,48800.0
2011-10-03 15:00:00,111.08,111.3,110.96,111.27,59900.0,86.2218,86.3925,86.1286,86.3692,59900.0
2011-10-03 15:05:00,111.22,111.59,111.18,111.18,102200.0,86.3304,86.6176,86.2994,86.2994,102200.0
2011-10-03 15:10:00,111.2,111.32,111.04,111.1,27800.0,86.3149,86.4081,86.1907,86.2373,27800.0
2011-10-03 15:15:00,111.07,111.2,110.94,111.1,63000.0,86.214,86.3149,86.1131,86.2373,63000.0
2011-10-03 15:20:00,111.06,111.12,110.77,110.77,25300.0,86.2062,86.2528,85.9811,85.9811,25300.0
2011-10-03 15:25:00,110.76,110.92,110.64,110.74,24000.0,85.9734,86.0976,85.8802,85.9579,24000.0
2011-10-03 15:30:00,110.79,110.91,110.61,110.89,61600.0,85.9967,86.0898,85.8569,86.0743,61600.0
2011-10-03 15:35:00,110.93,111.2,110.76,111.06,45000.0,86.1053,86.3149,85.9734,86.2062,45000.0
2011-10-03 15:40:00,111.04,111.08,110.74,110.97,78900.0,86.1907,86.2218,85.9579,86.1364,78900.0
2011-10-03 15:45:00,111.0,111.65,110.9,111.48,93900.0,86.1597,86.6642,86.082,86.5323,93900.0
2011-10-03 15:50:00,111.46,111.46,110.75,110.78,125700.0,86.5167,86.5167,85.9656,85.9889,125700.0
2011-10-03 15:55:00,110.77,110.94,110.2,110.28,290800.0,85.9811,86.1131,85.5387,85.6008,290800.0
2011-10-04 09:30:00,108.7,109.16,108.69,108.89,170900.0,84.3744,84.7314,84.3666,84.5219,170900.0
2011-10-04 09:35:00,108.87,109.26,108.78,108.88,64700.0,84.5063,84.8091,84.4365,84.5141,64700.0
2011-10-04 09:40:00,108.88,109.14,108.66,108.68,75200.0,84.5141,84.7159,84.3433,84.3589,75200.0
2011-10-04 09:45:00,108.66,108.79,108.51,108.57,108500.0,84.3433,84.4442,84.2269,84.2735,108500.0
2011-10-04 09:50:00,108.54,108.62,108.05,108.15,79600.0,84.2502,84.3123,83.8698,83.9475,79600.0
2011-10-04 09:55:00,108.13,108.26,107.8,108.24,134100.0,83.9319,84.0328,83.6758,84.0173,134100.0
2011-10-04 10:00:00,108.26,108.61,107.89,108.08,323700.0,84.0328,84.3045,83.7456,83.8931,323700.0
2011-10-04 10:05:00,108.09,108.66,107.86,108.56,260300.0,83.9009,84.3433,83.7224,84.2657,260300.0
2011-10-04 10:10:00,108.54,109.14,108.51,108.76,130900.0,84.2502,84.7159,84.2269,84.421,130900.0
2011-10-04 10:15:00,108.78,109.24,108.74,109.03,94600.0,84.4365,84.7935,84.4054,84.6305,94600.0
2011-10-04 10:20:00,109.03,109.04,108.32,108.32,45500.0,84.6305,84.6383,84.0794,84.0794,45500.0
2011-10-04 10:25:00,108.33,108.55,108.21,108.53,39200.0,84.0872,84.2579,83.994,84.2424,39200.0
2011-10-04 10:30:00,108.56,108.93,108.45,108.56,38500.0,84.2657,84.5529,84.1803,84.2657,38500.0
2011-10-04 10:35:00,108.52,109.01,108.37,109.01,39700.0,84.2347,84.615,84.1182,84.615,39700.0
2011-10-04 10:40:00,109.02,109.64,108.97,109.6,173300.0,84.6228,85.104,84.584,85.073,173300.0
2011-10-04 10:45:00,109.64,109.85,109.34,109.84,85800.0,85.104,85.267,84.8712,85.2593,85800.0
2011-10-04 10:50:00,109.8,109.85,109.42,109.5,27600.0,85.2282,85.267,84.9333,84.9953,27600.0
2011-10-04 10:55:00,109.56,109.79,109.51,109.59,58600.0,85.0419,85.2205,85.0031,85.0652,58600.0
2011-10-04 11:00:00,109.64,109.64,109.32,109.63,83700.0,85.104,85.104,84.8556,85.0963,83700.0
2011-10-04 11:05:00,109.62,110.19,109.57,110.08,109000.0,85.0885,85.5309,85.0497,85.4456,109000.0
2011-10-04 11:10:00,110.05,110.29,110.04,110.07,42100.0,85.4223,85.6086,85.4145,85.4378,42100.0
2011-10-04 11:15:00,110.1,110.1,109.74,109.74,67200.0,85.4611,85.4611,85.1816,85.1816,67200.0
2011-10-04 11:20:00,109.73,109.89,109.58,109.59,59500.0,85.1739,85.2981,85.0574,85.0652,59500.0
2011-10-04 11:25:00,109.5,109.66,109.43,109.65,38900.0,84.9953,85.1195,84.941,85.1118,38900.0
2011-10-04 11:30:00,109.65,109.67,109.34,109.4,17900.0,85.1118,85.1273,84.8712,84.9177,17900.0
2011-10-04 11:35:00,109.39,109.42,109.13,109.23,30000.0,84.91,84.9333,84.7082,84.7858,30000.0
2011-10-04 11:40:00,109.29,109.63,109.26,109.6,43100.0,84.8323,85.0963,84.8091,85.073,43100.0
2011-10-04 11:45:00,109.62,109.76,109.43,109.71,18500.0,85.0885,85.1972,84.941,85.1584,18500.0
2011-10-04 11:50:00,109.76,110.1,109.76,109.91,125600.0,85.1972,85.4611,85.1972,85.3136,125600.0
2011-10-04 11:55:00,109.9,110.05,109.69,109.98,43600.0,85.3058,85.4223,85.1428,85.3679,43600.0
2011-10-04 12:00:00,110.01,110.59,110.01,110.56,60900.0,85.3912,85.8414,85.3912,85.8181,60900.0
2011-10-04 12:05:00,110.59,110.67,110.41,110.55,62000.0,85.8414,85.9035,85.7017,85.8104,62000.0
2011-10-04 12:10:00,110.56,110.63,110.39,110.61,82900.0,85.8181,85.8725,85.6862,85.8569,82900.0
2011-10-04 12:15:00,110.7,110.71,110.34,110.43,36500.0,85.9268,85.9346,85.6474,85.7172,36500.0
2011-10-04 12:20:00,110.5,110.71,110.4,110.54,72200.0,85.7716,85.9346,85.6939,85.8026,72200.0
2011-10-04 12:25:00,110.58,110.58,110.17,110.17,53100.0,85.8337,85.8337,85.5154,85.5154,53100.0
2011-10-04 12:30:00,110.17,110.26,110.08,110.17,9100.0,85.5154,85.5853,85.4456,85.5154,9100.0
2011-10-04 12:35:00,110.16,110.48,110.16,110.38,62600.0,85.5077,85.756,85.5077,85.6784,62600.0
2011-10-04 12:40:00,110.36,110.59,110.32,110.58,9900.0,85.6629,85.8414,85.6318,85.8337,9900.0
2011-10-04 12:45:00,110.58,110.69,110.47,110.5,13300.0,85.8337,85.919,85.7483,85.7716,13300.0
2011-10-04 12:50:00,110.47,110.66,110.35,110.63,156600.0,85.7483,85.8958,85.6551,85.8725,156600.0
2011-10-04 12:55:00,110.62,110.62,110.21,110.28,76700.0,85.8647,85.8647,85.5465,85.6008,76700.0
2011-10-04 13:00:00,110.26,110.42,110.11,110.2,57200.0,85.5853,85.7095,85.4688,85.5387,57200.0
2011-10-04 13:05:00,110.19,110.33,109.92,110.27,82800.0,85.5309,85.6396,85.3214,85.593,82800.0
2011-10-04 13:10:00,110.26,110.29,109.65,109.71,86300.0,85.5853,85.6086,85.1118,85.1584,86300.0
2011-10-04 13:15:00,109.81,110.05,109.81,109.84,17400.0,85.236,85.4223,85.236,85.2593,17400.0
2011-10-04 13:20:00,109.75,109.89,109.68,109.89,19600.0,85.1894,85.2981,85.1351,85.2981,19600.0
2011-10-04 13:25:00,109.87,109.87,109.65,109.79,16300.0,85.2825,85.2825,85.1118,85.2205,16300.0
2011-10-04 13:30:00,109.77,110.01,109.73,109.91,24500.0,85.2049,85.3912,85.1739,85.3136,24500.0
2011-10-04 13:35:00,109.9,110.0,109.61,109.65,10200.0,85.3058,85.3835,85.0807,85.1118,10200.0
2011-10-04 13:40:00,109.61,109.61,109.37,109.5,47500.0,85.0807,85.0807,84.8944,84.9953,47500.0
2011-10-04 13:45:00,109.52,109.81,109.43,109.73,30400.0,85.0109,85.236,84.941,85.1739,30400.0
2011-10-04 13:50:00,109.73,109.88,109.71,109.72,15900.0,85.1739,85.2903,85.1584,85.1661,15900.0
2011-10-04 13:55:00,109.67,109.83,109.46,109.48,33500.0,85.1273,85.2515,84.9643,84.9798,33500.0
2011-10-04 14:00:00,109.56,109.88,109.56,109.69,33800.0,85.0419,85.2903,85.0419,85.1428,33800.0
2011-10-04 14:05:00,109.71,109.81,109.33,109.34,33100.0,85.1584,85.236,84.8634,84.8712,33100.0
2011-10-04 14:10:00,109.3,109.35,109.13,109.18,55100.0,84.8401,84.8789,84.7082,84.747,55100.0
2011-10-04 14:15:00,109.17,109.21,109.03,109.03,87000.0,84.7392,84.7702,84.6305,84.6305,87000.0
2011-10-04 14:20:00,109.03,109.13,108.82,109.13,60900.0,84.6305,84.7082,84.4675,84.7082,60900.0
2011-10-04 14:25:00,109.13,109.32,109.1,109.31,83000.0,84.7082,84.8556,84.6849,84.8479,83000.0
2011-10-04 14:30:00,109.31,109.68,109.27,109.62,23400.0,84.8479,85.1351,84.8168,85.0885,23400.0
2011-10-04 14:35:00,109.65,109.8,109.46,109.46,126800.0,85.1118,85.2282,84.9643,84.9643,126800.0
2011-10-04 14:40:00,109.47,109.52,108.97,109.14,126100.0,84.9721,85.0109,84.584,84.7159,126100.0
2011-10-04 14:45:00,109.13,109.25,108.96,109.18,74000.0,84.7082,84.8013,84.5762,84.747,74000.0
2011-10-04 14:50:00,109.18,109.19,108.62,108.67,28300.0,84.747,84.7547,84.3123,84.3511,28300.0
2011-10-04 14:55:00,108.68,108.97,108.66,108.76,32200.0,84.3589,84.584,84.3433,84.421,32200.0
2011-10-04 15:00:00,108.74,109.14,108.74,108.88,34600.0,84.4054,84.7159,84.4054,84.5141,34600.0
2011-10-04 15:05:00,108.87,109.02,108.44,108.44,50800.0,84.5063,84.6228,84.1726,84.1726,50800.0
2011-10-04 15:10:00,108.44,108.63,108.27,108.57,66700.0,84.1726,84.32,84.0406,84.2735,66700.0
2011-10-04 15:15:00,108.53,108.85,108.37,108.78,38400.0,84.2424,84.4908,84.1182,84.4365,38400.0
2011-10-04 15:20:00,108.77,109.21,108.72,109.03,30900.0,84.4287,84.7702,84.3899,84.6305,30900.0
2011-10-04 15:25:00,109.13,109.78,109.13,109.48,58700.0,84.7082,85.2127,84.7082,84.9798,58700.0
2011-10-04 15:30:00,109.6,110.19,109.54,109.96,66600.0,85.073,85.5309,85.0264,85.3524,66600.0
2011-10-04 15:35:00,109.93,110.37,109.82,110.2,52300.0,85.3291,85.6707,85.2437,85.5387,52300.0
2011-10-04 15:40:00,110.19,111.16,109.98,111.11,106300.0,85.5309,86.2839,85.3679,86.2451,106300.0
2011-10-04 15:45:00,111.12,111.6,110.75,111.48,117800.0,86.2528,86.6254,85.9656,86.5323,117800.0
2011-10-04 15:50:00,111.54,111.82,111.36,111.76,138000.0,86.5788,86.7962,86.4391,86.7496,138000.0
2011-10-04 15:55:00,111.81,112.97,111.76,112.7,202600.0,86.7884,87.6888,86.7496,87.4792,202600.0
2011-10-05 09:30:00,112.96,113.0,112.31,112.38,98600.0,87.681,87.7121,87.1765,87.2308,98600.0
2011-10-05 09:35:00,112.39,112.44,111.97,112.24,89700.0,87.2386,87.2774,86.9126,87.1222,89700.0
2011-10-05 09:40:00,112.25,112.64,112.12,112.5,55300.0,87.1299,87.4327,87.029,87.324,55300.0
2011-10-05 09:45:00,112.46,112.62,112.27,112.52,119300.0,87.2929,87.4171,87.1455,87.3395,119300.0
2011-10-05 09:50:00,112.5,112.64,112.1,112.38,107300.0,87.324,87.4327,87.0135,87.2308,107300.0
2011-10-05 09:55:00,112.39,112.54,112.34,112.43,60800.0,87.2386,87.355,87.1998,87.2697,60800.0
2011-10-05 10:00:00,112.41,113.17,112.31,113.15,109800.0,87.2541,87.8441,87.1765,87.8285,109800.0
2011-10-05 10:05:00,113.19,113.31,112.84,112.84,56600.0,87.8596,87.9527,87.5879,87.5879,56600.0
2011-10-05 10:10:00,112.88,112.99,112.68,112.91,32700.0,87.619,87.7043,87.4637,87.6422,32700.0
2011-10-05 10:15:00,112.91,113.09,112.71,112.79,51100.0,87.6422,87.782,87.487,87.5491,51100.0
2011-10-05 10:20:00,112.82,113.32,112.76,113.2,85300.0,87.5724,87.9605,87.5258,87.8673,85300.0
2011-10-05 10:25:00,113.18,113.18,112.73,112.76,74200.0,87.8518,87.8518,87.5025,87.5258,74200.0
2011-10-05 10:30:00,112.77,113.14,112.76,113.1,52000.0,87.5336,87.8208,87.5258,87.7897,52000.0
2011-10-05 10:35:00,113.11,113.45,113.1,113.3,35200.0,87.7975,88.0614,87.7897,87.945,35200.0
2011-10-05 10:40:00,113.3,113.55,113.22,113.43,45600.0,87.945,88.139,87.8829,88.0459,45600.0
2011-10-05 10:45:00,113.44,113.53,113.16,113.5,61100.0,88.0536,88.1235,87.8363,88.1002,61100.0
2011-10-05 10:50:00,113.51,113.67,113.31,113.64,59500.0,88.108,88.2322,87.9527,88.2089,59500.0
2011-10-05 10:55:00,113.61,113.88,113.53,113.75,76200.0,88.1856,88.3952,88.1235,88.2943,76200.0
2011-10-05 11:00:00,113.82,113.84,113.61,113.72,30200.0,88.3486,88.3641,88.1856,88.271,30200.0
2011-10-05 11:05:00,113.67,113.76,113.43,113.48,200400.0,88.2322,88.302,88.0459,88.0847,200400.0
2011-10-05 11:10:00,113.48,113.54,113.33,113.35,36800.0,88.0847,88.1313,87.9682,87.9838,36800.0
2011-10-05 11:15:00,113.33,113.33,113.17,113.24,9000.0,87.9682,87.9682,87.8441,87.8984,9000.0
2011-10-05 11:20:00,113.28,113.42,113.26,113.42,35700.0,87.9294,88.0381,87.9139,88.0381,35700.0
2011-10-05 11:25:00,113.41,113.61,113.35,113.37,33800.0,88.0303,88.1856,87.9838,87.9993,33800.0
2011-10-05 11:30:00,113.39,113.58,113.39,113.47,14900.0,88.0148,88.1623,88.0148,88.0769,14900.0
2011-10-05 11:35:00,113.45,113.72,113.45,113.64,43500.0,88.0614,88.271,88.0614,88.2089,43500.0
2011-10-05 11:40:00,113.62,113.64,113.38,113.46,36500.0,88.1933,88.2089,88.0071,88.0692,36500.0
2011-10-05 11:45:00,113.46,113.54,113.33,113.51,22800.0,88.0692,88.1313,87.9682,88.108,22800.0
2011-10-05 11:50:00,113.55,113.71,113.5,113.71,36300.0,88.139,88.2632,88.1002,88.2632,36300.0
2011-10-05 11:55:00,113.69,113.8,113.64,113.65,10300.0,88.2477,88.3331,88.2089,88.2166,10300.0
2011-10-05 12:00:00,113.73,113.79,113.49,113.5,38600.0,88.2787,88.3253,88.0924,88.1002,38600.0
2011-10-05 12:05:00,113.56,113.63,113.41,113.42,13400.0,88.1468,88.2011,88.0303,88.0381,13400.0
2011-10-05 12:10:00,113.42,113.49,113.37,113.46,15400.0,88.0381,88.0924,87.9993,88.0692,15400.0
2011-10-05 12:15:00,113.51,113.52,113.12,113.15,13800.0,88.108,88.1157,87.8052,87.8285,13800.0
2011-10-05 12:20:00,113.16,113.25,113.09,113.21,20600.0,87.8363,87.9061,87.782,87.8751,20600.0
2011-10-05 12:25:00,113.21,113.25,113.0,113.04,14100.0,87.8751,87.9061,87.7121,87.7431,14100.0
2011-10-05 12:30:00,113.02,113.08,112.95,113.07,23000.0,87.7276,87.7742,87.6733,87.7664,23000.0
2011-10-05 12:35:00,113.07,113.12,112.88,112.89,11900.0,87.7664,87.8052,87.619,87.6267,11900.0
2011-10-05 12:40:00,112.88,113.12,112.81,112.96,26000.0,87.619,87.8052,87.5646,87.681,26000.0
2011-10-05 12:45:00,112.89,113.09,112.79,113.04,25800.0,87.6267,87.782,87.5491,87.7431,25800.0
2011-10-05 12:50:00,113.08,113.24,113.03,113.17,24800.0,87.7742,87.8984,87.7354,87.8441,24800.0
2011-10-05 12:55:00,113.19,113.26,113.0,113.19,12700.0,87.8596,87.9139,87.7121,87.8596,12700.0
2011-10-05 13:00:00,113.24,113.43,113.22,113.36,9100.0,87.8984,88.0459,87.8829,87.9915,9100.0
2011-10-05 13:05:00,113.39,113.56,113.39,113.5,43900.0,88.0148,88.1468,88.0148,88.1002,43900.0
2011-10-05 13:10:00,113.5,113.5,113.24,113.25,34900.0,88.1002,88.1002,87.8984,87.9061,34900.0
2011-10-05 13:15:00,113.31,113.71,113.29,113.54,39200.0,87.9527,88.2632,87.9372,88.1313,39200.0
2011-10-05 13:20:00,113.54,113.76,113.51,113.6,54700.0,88.1313,88.302,88.108,88.1778,54700.0
2011-10-05 13:25:00,113.62,113.84,113.59,113.75,16800.0,88.1933,88.3641,88.1701,88.2943,16800.0
2011-10-05 13:30:00,113.73,113.93,113.72,113.83,44400.0,88.2787,88.434,88.271,88.3564,44400.0
2011-10-05 13:35:00,113.86,113.86,113.57,113.63,13600.0,88.3796,88.3796,88.1545,88.2011,13600.0
2011-10-05 13:40:00,113.63,113.79,113.62,113.7,17800.0,88.2011,88.3253,88.1933,88.2554,17800.0
2011-10-05 13:45:00,113.76,114.0,113.76,113.95,29600.0,88.302,88.4883,88.302,88.4495,29600.0
2011-10-05 13:50:00,113.97,114.19,113.95,114.16,43300.0,88.465,88.6358,88.4495,88.6125,43300.0
2011-10-05 13:55:00,114.17,114.3,114.08,114.2,71700.0,88.6203,88.7212,88.5504,88.6436,71700.0
2011-10-05 14:00:00,114.22,114.28,114.1,114.19,42400.0,88.6591,88.7056,88.5659,88.6358,42400.0
2011-10-05 14:05:00,114.2,114.21,114.04,114.05,28500.0,88.6436,88.6513,88.5194,88.5271,28500.0
2011-10-05 14:10:00,114.0,114.1,113.95,114.1,18300.0,88.4883,88.5659,88.4495,88.5659,18300.0
2011-10-05 14:15:00,114.1,114.28,114.1,114.26,22300.0,88.5659,88.7056,88.5659,88.6901,22300.0
2011-10-05 14:20:00,114.18,114.33,114.1,114.26,114100.0,88.628,88.7445,88.5659,88.6901,114100.0
2011-10-05 14:25:00,114.27,114.35,114.15,114.18,192500.0,88.6979,88.76,88.6047,88.628,192500.0
2011-10-05 14:30:00,114.21,114.21,113.82,113.84,29600.0,88.6513,88.6513,88.3486,88.3641,29600.0
2011-10-05 14:35:00,113.86,113.91,113.65,113.75,14100.0,88.3796,88.4185,88.2166,88.2943,14100.0
2011-10-05 14:40:00,113.79,113.9,113.79,113.87,9500.0,88.3253,88.4107,88.3253,88.3874,9500.0
2011-10-05 14:45:00,113.86,114.25,113.85,114.19,53100.0,88.3796,88.6824,88.3719,88.6358,53100.0
2011-10-05 14:50:00,114.23,114.38,114.19,114.33,18000.0,88.6668,88.7833,88.6358,88.7445,18000.0
2011-10-05 14:55:00,114.34,114.39,114.11,114.13,29900.0,88.7522,88.791,88.5737,88.5892,29900.0
2011-10-05 15:00:00,114.1,114.1,113.73,113.85,43000.0,88.5659,88.5659,88.2787,88.3719,43000.0
2011-10-05 15:05:00,113.8,113.98,113.73,113.79,39800.0,88.3331,88.4728,88.2787,88.3253,39800.0
2011-10-05 15:10:00,113.81,114.05,113.74,114.05,15900.0,88.3408,88.5271,88.2865,88.5271,15900.0
2011-10-05 15:15:00,114.07,114.36,114.05,114.33,165600.0,88.5426,88.7677,88.5271,88.7445,165600.0
2011-10-05 15:20:00,114.36,114.4,113.87,113.95,63800.0,88.7677,88.7988,88.3874,88.4495,63800.0
2011-10-05 15:25:00,113.96,114.3,113.96,114.17,23700.0,88.4573,88.7212,88.4573,88.6203,23700.0
2011-10-05 15:30:00,114.24,114.81,114.24,114.77,51200.0,88.6746,89.117,88.6746,89.086,51200.0
2011-10-05 15:35:00,114.74,115.09,114.71,115.03,43600.0,89.0627,89.3344,89.0394,89.2878,43600.0
2011-10-05 15:40:00,115.02,115.02,114.81,115.0,79200.0,89.28,89.28,89.117,89.2645,79200.0
2011-10-05 15:45:00,115.05,115.06,114.53,114.57,41900.0,89.3033,89.3111,88.8997,88.9308,41900.0
2011-10-05 15:50:00,114.56,114.87,114.56,114.83,46900.0,88.923,89.1636,88.923,89.1326,46900.0
2011-10-05 15:55:00,114.84,114.9,114.74,114.81,89700.0,89.1403,89.1869,89.0627,89.117,89700.0
2011-10-06 09:30:00,114.72,114.86,114.54,114.86,103300.0,89.0472,89.1559,88.9075,89.1559,103300.0
2011-10-06 09:35:00,114.85,115.0,114.59,114.85,103800.0,89.1481,89.2645,88.9463,89.1481,103800.0
2011-10-06 09:40:00,114.84,115.0,114.7,114.71,104300.0,89.1403,89.2645,89.0317,89.0394,104300.0
2011-10-06 09:45:00,114.69,114.86,114.24,114.29,57500.0,89.0239,89.1559,88.6746,88.7134,57500.0
2011-10-06 09:50:00,114.26,114.28,113.99,114.17,27900.0,88.6901,88.7056,88.4805,88.6203,27900.0
2011-10-06 09:55:00,114.23,114.35,113.93,114.28,95800.0,88.6668,88.76,88.434,88.7056,95800.0
2011-10-06 10:00:00,114.17,114.47,114.04,114.45,22900.0,88.6203,88.8531,88.5194,88.8376,22900.0
2011-10-06 10:05:00,114.39,114.58,114.38,114.57,34700.0,88.791,88.9385,88.7833,88.9308,34700.0
2011-10-06 10:10:00,114.54,115.07,114.52,115.05,46400.0,88.9075,89.3189,88.8919,89.3033,46400.0
2011-10-06 10:15:00,115.05,115.06,114.85,114.94,30400.0,89.3033,89.3111,89.1481,89.2179,30400.0
2011-10-06 10:20:00,114.97,115.33,114.97,115.28,50600.0,89.2412,89.5207,89.2412,89.4819,50600.0
2011-10-06 10:25:00,115.33,115.39,115.16,115.26,16600.0,89.5207,89.5672,89.3887,89.4663,16600.0
2011-10-06 10:30:00,115.26,115.62,115.26,115.6,51300.0,89.4663,89.7458,89.4663,89.7303,51300.0
2011-10-06 10:35:00,115.64,115.72,115.47,115.5,79300.0,89.7613,89.8234,89.6293,89.6526,79300.0
2011-10-06 10:40:00,115.48,115.56,115.34,115.46,15800.0,89.6371,89.6992,89.5284,89.6216,15800.0
2011-10-06 10:45:00,115.49,115.49,115.15,115.2,134400.0,89.6449,89.6449,89.381,89.4198,134400.0
2011-10-06 10:50:00,115.19,115.34,115.14,115.3,19700.0,89.412,89.5284,89.3732,89.4974,19700.0
2011-10-06 10:55:00,115.31,115.41,115.1,115.15,55600.0,89.5051,89.5828,89.3421,89.381,55600.0
2011-10-06 11:00:00,115.2,115.47,115.13,115.43,28000.0,89.4198,89.6293,89.3654,89.5983,28000.0
2011-10-06 11:05:00,115.38,115.57,115.3,115.54,25700.0,89.5595,89.707,89.4974,89.6837,25700.0
2011-10-06 11:10:00,115.57,115.78,115.51,115.78,35800.0,89.707,89.87,89.6604,89.87,35800.0
2011-10-06 11:15:00,115.81,115.82,115.53,115.53,11200.0,89.8933,89.901,89.6759,89.6759,11200.0
2011-10-06 11:20:00,115.55,115.56,115.33,115.39,16000.0,89.6914,89.6992,89.5207,89.5672,16000.0
2011-10-06 11:25:00,115.39,115.75,115.39,115.75,15900.0,89.5672,89.8467,89.5672,89.8467,15900.0
2011-10-06 11:30:00,115.75,115.94,115.75,115.94,23700.0,89.8467,89.9942,89.8467,89.9942,23700.0
2011-10-06 11:35:00,115.92,116.21,115.88,116.21,29300.0,89.9786,90.2037,89.9476,90.2037,29300.0
2011-10-06 11:40:00,116.19,116.34,116.14,116.34,17100.0,90.1882,90.3046,90.1494,90.3046,17100.0
2011-10-06 11:45:00,116.32,116.45,116.11,116.13,46200.0,90.2891,90.39,90.1261,90.1416,46200.0
2011-10-06 11:50:00,116.14,116.19,116.0,116.05,13000.0,90.1494,90.1882,90.0407,90.0795,13000.0
2011-10-06 11:55:00,116.05,116.13,115.98,116.11,19800.0,90.0795,90.1416,90.0252,90.1261,19800.0
2011-10-06 12:00:00,116.1,116.2,116.0,116.07,16800.0,90.1184,90.196,90.0407,90.0951,16800.0
2011-10-06 12:05:00,116.09,116.13,115.97,115.98,29000.0,90.1106,90.1416,90.0174,90.0252,29000.0
2011-10-06 12:10:00,115.95,116.19,115.92,116.17,22800.0,90.0019,90.1882,89.9786,90.1727,22800.0
2011-10-06 12:15:00,116.2,116.33,116.01,116.25,27100.0,90.196,90.2969,90.0485,90.2348,27100.0
2011-10-06 12:20:00,116.27,116.4,116.27,116.4,5400.0,90.2503,90.3512,90.2503,90.3512,5400.0
2011-10-06 12:25:00,116.41,116.42,116.2,116.23,8400.0,90.359,90.3667,90.196,90.2193,8400.0
2011-10-06 12:30:00,116.23,116.33,116.17,116.21,25600.0,90.2193,90.2969,90.1727,90.2037,25600.0
2011-10-06 12:35:00,116.19,116.23,116.09,116.15,10900.0,90.1882,90.2193,90.1106,90.1572,10900.0
2011-10-06 12:40:00,116.16,116.21,116.0,116.0,31800.0,90.1649,90.2037,90.0407,90.0407,31800.0
2011-10-06 12:45:00,116.0,116.0,115.85,116.0,37000.0,90.0407,90.0407,89.9243,90.0407,37000.0
2011-10-06 12:50:00,116.02,116.02,115.85,115.95,1089700.0,90.0563,90.0563,89.9243,90.0019,1089700.0
2011-10-06 12:55:00,115.97,116.05,115.88,115.91,18600.0,90.0174,90.0795,89.9476,89.9709,18600.0
2011-10-06 13:00:00,115.89,115.98,115.81,115.82,13500.0,89.9554,90.0252,89.8933,89.901,13500.0
2011-10-06 13:05:00,115.83,116.0,115.75,115.98,66900.0,89.9088,90.0407,89.8467,90.0252,66900.0
2011-10-06 13:10:00,115.99,116.16,115.93,116.15,105700.0,90.033,90.1649,89.9864,90.1572,105700.0
2011-10-06 13:15:00,116.15,116.15,115.93,115.96,17100.0,90.1572,90.1572,89.9864,90.0097,17100.0
2011-10-06 13:20:00,115.99,116.17,115.9,116.17,17800.0,90.033,90.1727,89.9631,90.1727,17800.0
2011-10-06 13:25:00,116.15,116.22,115.81,115.83,29000.0,90.1572,90.2115,89.8933,89.9088,29000.0
2011-10-06 13:30:00,115.83,115.96,115.77,115.88,13500.0,89.9088,90.0097,89.8622,89.9476,13500.0
2011-10-06 13:35:00,115.89,115.89,115.61,115.66,11500.0,89.9554,89.9554,89.738,89.7768,11500.0
2011-10-06 13:40:00,115.65,115.84,115.57,115.63,34400.0,89.7691,89.9165,89.707,89.7535,34400.0
2011-10-06 13:45:00,115.6,115.92,115.6,115.89,38400.0,89.7303,89.9786,89.7303,89.9554,38400.0
2011-10-06 13:50:00,115.87,116.05,115.87,115.96,14200.0,89.9398,90.0795,89.9398,90.0097,14200.0
2011-10-06 13:55:00,115.98,116.05,115.86,115.98,11500.0,90.0252,90.0795,89.9321,90.0252,11500.0
2011-10-06 14:00:00,116.0,116.11,115.85,116.09,18700.0,90.0407,90.1261,89.9243,90.1106,18700.0
2011-10-06 14:05:00,116.12,116.29,116.1,116.29,13100.0,90.1339,90.2658,90.1184,90.2658,13100.0
2011-10-06 14:10:00,116.26,116.29,116.23,116.28,10300.0,90.2426,90.2658,90.2193,90.2581,10300.0
2011-10-06 14:15:00,116.28,116.44,116.25,116.44,26300.0,90.2581,90.3823,90.2348,90.3823,26300.0
2011-10-06 14:20:00,116.45,116.6,116.37,116.52,33500.0,90.39,90.5065,90.3279,90.4444,33500.0
2011-10-06 14:25:00,116.47,116.51,116.38,116.43,17300.0,90.4056,90.4366,90.3357,90.3745,17300.0
2011-10-06 14:30:00,116.42,116.47,116.13,116.13,8800.0,90.3667,90.4056,90.1416,90.1416,8800.0
2011-10-06 14:35:00,116.12,116.2,116.06,116.07,15700.0,90.1339,90.196,90.0873,90.0951,15700.0
2011-10-06 14:40:00,116.02,116.25,115.98,116.25,11700.0,90.0563,90.2348,90.0252,90.2348,11700.0
2011-10-06 14:45:00,116.19,116.26,116.05,116.05,24200.0,90.1882,90.2426,90.0795,90.0795,24200.0
2011-10-06 14:50:00,116.09,116.16,115.93,116.16,27300.0,90.1106,90.1649,89.9864,90.1649,27300.0
2011-10-06 14:55:00,116.14,116.21,116.07,116.21,8400.0,90.1494,90.2037,90.0951,90.2037,8400.0
2011-10-06 15:00:00,116.25,116.25,116.05,116.17,18000.0,90.2348,90.2348,90.0795,90.1727,18000.0
2011-10-06 15:05:00,116.18,116.38,116.17,116.38,27400.0,90.1805,90.3357,90.1727,90.3357,27400.0
2011-10-06 15:10:00,116.41,116.48,116.12,116.12,22000.0,90.359,90.4133,90.1339,90.1339,22000.0
2011-10-06 15:15:00,116.1,116.16,115.89,115.89,32200.0,90.1184,90.1649,89.9554,89.9554,32200.0
2011-10-06 15:20:00,115.89,115.97,115.79,115.88,22700.0,89.9554,90.0174,89.8777,89.9476,22700.0
2011-10-06 15:25:00,115.87,116.13,115.87,115.87,16700.0,89.9398,90.1416,89.9398,89.9398,16700.0
2011-10-06 15:30:00,115.86,116.32,115.84,116.06,25300.0,89.9321,90.2891,89.9165,90.0873,25300.0
2011-10-06 15:35:00,116.03,116.34,115.97,116.29,23900.0,90.064,90.3046,90.0174,90.2658,23900.0
2011-10-06 15:40:00,116.25,116.74,116.21,116.67,50100.0,90.2348,90.6151,90.2037,90.5608,50100.0
2011-10-06 15:45:00,116.64,116.65,116.41,116.54,36000.0,90.5375,90.5453,90.359,90.4599,36000.0
2011-10-06 15:50:00,116.55,116.75,116.55,116.75,31500.0,90.4677,90.6229,90.4677,90.6229,31500.0
2011-10-06 15:55:00,116.74,117.03,116.64,116.9,156500.0,90.6151,90.8402,90.5375,90.7393,156500.0
2011-10-07 09:30:00,117.54,117.57,117.11,117.2,117700.0,91.2361,91.2594,90.9023,90.9722,117700.0
2011-10-07 09:35:00,117.14,117.39,117.06,117.07,37800.0,90.9256,91.1197,90.8635,90.8713,37800.0
2011-10-07 09:40:00,117.03,117.08,116.85,117.03,29000.0,90.8402,90.879,90.7005,90.8402,29000.0
2011-10-07 09:45:00,117.01,117.02,116.79,116.93,29100.0,90.8247,90.8325,90.6539,90.7626,29100.0
2011-10-07 09:50:00,116.95,117.2,116.75,117.1,24400.0,90.7781,90.9722,90.6229,90.8946,24400.0
2011-10-07 09:55:00,117.12,117.32,117.1,117.26,71400.0,90.9101,91.0653,90.8946,91.0188,71400.0
2011-10-07 10:00:00,117.26,117.31,116.94,117.29,296700.0,91.0188,91.0576,90.7704,91.0421,296700.0
2011-10-07 10:05:00,117.22,117.22,116.9,116.93,67400.0,90.9877,90.9877,90.7393,90.7626,67400.0
2011-10-07 10:10:00,116.93,117.28,116.8,117.28,36300.0,90.7626,91.0343,90.6617,91.0343,36300.0
2011-10-07 10:15:00,117.29,117.53,117.23,117.45,34800.0,91.0421,91.2283,90.9955,91.1662,34800.0
2011-10-07 10:20:00,117.35,117.56,117.25,117.56,20800.0,91.0886,91.2516,91.011,91.2516,20800.0
2011-10-07 10:25:00,117.61,117.64,117.31,117.4,48800.0,91.2904,91.3137,91.0576,91.1274,48800.0
2011-10-07 10:30:00,117.43,117.53,117.36,117.43,22800.0,91.1507,91.2283,91.0964,91.1507,22800.0
2011-10-07 10:35:00,117.36,117.36,117.13,117.25,21100.0,91.0964,91.0964,90.9179,91.011,21100.0
2011-10-07 10:40:00,117.2,117.29,117.08,117.2,11500.0,90.9722,91.0421,90.879,90.9722,11500.0
2011-10-07 10:45:00,117.17,117.24,116.95,117.0,39600.0,90.9489,91.0032,90.7781,90.8169,39600.0
2011-10-07 10:50:00,117.03,117.23,117.03,117.08,36400.0,90.8402,90.9955,90.8402,90.879,36400.0
2011-10-07 10:55:00,117.07,117.07,116.82,116.83,26100.0,90.8713,90.8713,90.6772,90.685,26100.0
2011-10-07 11:00:00,116.84,116.85,116.63,116.71,22500.0,90.6928,90.7005,90.5298,90.5918,22500.0
2011-10-07 11:05:00,116.72,116.84,116.65,116.8,28600.0,90.5996,90.6928,90.5453,90.6617,28600.0
2011-10-07 11:10:00,116.84,116.85,116.41,116.48,20800.0,90.6928,90.7005,90.359,90.4133,20800.0
2011-10-07 11:15:00,116.47,116.62,116.47,116.5,29600.0,90.4056,90.522,90.4056,90.4288,29600.0
2011-10-07 11:20:00,116.44,116.58,116.3,116.58,17500.0,90.3823,90.4909,90.2736,90.4909,17500.0
2011-10-07 11:25:00,116.64,116.75,116.6,116.73,21900.0,90.5375,90.6229,90.5065,90.6074,21900.0
2011-10-07 11:30:00,116.71,116.83,116.62,116.71,21000.0,90.5918,90.685,90.522,90.5918,21000.0
2011-10-07 11:35:00,116.72,116.75,116.49,116.52,6000.0,90.5996,90.6229,90.4211,90.4444,6000.0
2011-10-07 11:40:00,116.6,116.89,116.6,116.8,5700.0,90.5065,90.7316,90.5065,90.6617,5700.0
2011-10-07 11:45:00,116.83,116.95,116.69,116.71,28200.0,90.685,90.7781,90.5763,90.5918,28200.0
2011-10-07 11:50:00,116.74,116.87,116.67,116.87,7700.0,90.6151,90.716,90.5608,90.716,7700.0
2011-10-07 11:55:00,116.91,116.94,116.7,116.89,30800.0,90.7471,90.7704,90.5841,90.7316,30800.0
2011-10-07 12:00:00,116.95,116.95,116.26,116.73,140200.0,90.7781,90.7781,90.2426,90.6074,140200.0
2011-10-07 12:05:00,116.73,116.97,116.69,116.94,47500.0,90.6074,90.7937,90.5763,90.7704,47500.0
2011-10-07 12:10:00,116.9,117.0,116.45,116.77,80800.0,90.7393,90.8169,90.39,90.6384,80800.0
2011-10-07 12:15:00,116.76,116.82,116.12,116.12,53000.0,90.6307,90.6772,90.1339,90.1339,53000.0
2011-10-07 12:20:00,116.15,116.27,115.76,116.07,107200.0,90.1572,90.2503,89.8544,90.0951,107200.0
2011-10-07 12:25:00,116.02,116.29,115.88,116.21,99100.0,90.0563,90.2658,89.9476,90.2037,99100.0
2011-10-07 12:30:00,116.18,116.27,115.94,116.14,53700.0,90.1805,90.2503,89.9942,90.1494,53700.0
2011-10-07 12:35:00,116.11,116.33,116.1,116.15,23100.0,90.1261,90.2969,90.1184,90.1572,23100.0
2011-10-07 12:40:00,116.23,116.23,115.76,115.76,44100.0,90.2193,90.2193,89.8544,89.8544,44100.0
2011-10-07 12:45:00,115.91,116.07,115.85,116.01,17500.0,89.9709,90.0951,89.9243,90.0485,17500.0
2011-10-07 12:50:00,116.01,116.03,115.75,115.78,49700.0,90.0485,90.064,89.8467,89.87,49700.0
2011-10-07 12:55:00,115.84,115.85,115.66,115.79,13100.0,89.9165,89.9243,89.7768,89.8777,13100.0
2011-10-07 13:00:00,115.75,115.89,115.72,115.83,20600.0,89.8467,89.9554,89.8234,89.9088,20600.0
2011-10-07 13:05:00,115.78,115.78,115.5,115.56,23400.0,89.87,89.87,89.6526,89.6992,23400.0
2011-10-07 13:10:00,115.6,115.84,115.57,115.83,25100.0,89.7303,89.9165,89.707,89.9088,25100.0
2011-10-07 13:15:00,115.88,115.95,115.79,115.79,6700.0,89.9476,90.0019,89.8777,89.8777,6700.0
2011-10-07 13:20:00,115.8,115.94,115.77,115.94,30300.0,89.8855,89.9942,89.8622,89.9942,30300.0
2011-10-07 13:25:00,115.93,116.11,115.91,115.94,24400.0,89.9864,90.1261,89.9709,89.9942,24400.0
2011-10-07 13:30:00,115.95,115.95,115.77,115.82,8000.0,90.0019,90.0019,89.8622,89.901,8000.0
2011-10-07 13:35:00,115.8,115.81,115.65,115.65,19300.0,89.8855,89.8933,89.7691,89.7691,19300.0
2011-10-07 13:40:00,115.62,115.67,115.48,115.48,18700.0,89.7458,89.7846,89.6371,89.6371,18700.0
2011-10-07 13:45:00,115.5,115.83,115.5,115.8,26500.0,89.6526,89.9088,89.6526,89.8855,26500.0
2011-10-07 13:50:00,115.73,115.8,115.68,115.79,8600.0,89.8312,89.8855,89.7923,89.8777,8600.0
2011-10-07 13:55:00,115.78,116.09,115.75,116.04,12200.0,89.87,90.1106,89.8467,90.0718,12200.0
2011-10-07 14:00:00,116.03,116.17,116.03,116.13,10400.0,90.064,90.1727,90.064,90.1416,10400.0
2011-10-07 14:05:00,116.17,116.2,116.0,116.0,17400.0,90.1727,90.196,90.0407,90.0407,17400.0
2011-10-07 14:10:00,116.09,116.14,115.88,115.95,5900.0,90.1106,90.1494,89.9476,90.0019,5900.0
2011-10-07 14:15:00,115.88,116.16,115.88,116.11,31800.0,89.9476,90.1649,89.9476,90.1261,31800.0
2011-10-07 14:20:00,116.13,116.5,116.13,116.38,15400.0,90.1416,90.4288,90.1416,90.3357,15400.0
2011-10-07 14:25:00,116.38,116.59,116.13,116.16,33600.0,90.3357,90.4987,90.1416,90.1649,33600.0
2011-10-07 14:30:00,116.18,116.34,116.14,116.22,9000.0,90.1805,90.3046,90.1494,90.2115,9000.0
2011-10-07 14:35:00,116.27,116.5,116.27,116.34,18100.0,90.2503,90.4288,90.2503,90.3046,18100.0
2011-10-07 14:40:00,116.34,116.35,116.03,116.05,9900.0,90.3046,90.3124,90.064,90.0795,9900.0
2011-10-07 14:45:00,116.1,116.31,116.04,116.13,13200.0,90.1184,90.2814,90.0718,90.1416,13200.0
2011-10-07 14:50:00,116.22,116.32,116.12,116.19,14100.0,90.2115,90.2891,90.1339,90.1882,14100.0
2011-10-07 14:55:00,116.28,116.52,116.2,116.4,16900.0,90.2581,90.4444,90.196,90.3512,16900.0
2011-10-07 15:00:00,116.38,116.44,116.25,116.28,7800.0,90.3357,90.3823,90.2348,90.2581,7800.0
2011-10-07 15:05:00,116.3,116.59,116.28,116.59,11200.0,90.2736,90.4987,90.2581,90.4987,11200.0
2011-10-07 15:10:00,116.55,116.64,116.4,116.59,15700.0,90.4677,90.5375,90.3512,90.4987,15700.0
2011-10-07 15:15:00,116.56,116.97,116.56,116.81,31000.0,90.4754,90.7937,90.4754,90.6695,31000.0
2011-10-07 15:20:00,116.82,117.17,116.82,117.14,24100.0,90.6772,90.9489,90.6772,90.9256,24100.0
2011-10-07 15:25:00,117.16,117.35,117.07,117.35,46600.0,90.9411,91.0886,90.8713,91.0886,46600.0
2011-10-07 15:30:00,117.31,117.42,117.26,117.3,110400.0,91.0576,91.143,91.0188,91.0498,110400.0
2011-10-07 15:35:00,117.28,117.37,117.08,117.08,15700.0,91.0343,91.1041,90.879,90.879,15700.0
2011-10-07 15:40:00,117.07,117.11,116.74,116.97,249000.0,90.8713,90.9023,90.6151,90.7937,249000.0
2011-10-07 15:45:00,117.03,117.04,116.62,116.65,26600.0,90.8402,90.848,90.522,90.5453,26600.0
2011-10-07 15:50:00,116.68,116.71,115.91,116.26,47300.0,90.5686,90.5918,89.9709,90.2426,47300.0
2011-10-07 15:55:00,116.28,116.35,115.88,116.06,66000.0,90.2581,90.3124,89.9476,90.0873,66000.0
2011-10-10 09:30:00,118.06,118.33,118.05,118.25,68700.0,91.6397,91.8493,91.632,91.7872,68700.0
2011-10-10 09:35:00,118.29,118.51,118.16,118.49,21200.0,91.8183,91.989,91.7174,91.9735,21200.0
2011-10-10 09:40:00,118.48,118.59,118.27,118.33,44400.0,91.9657,92.0511,91.8027,91.8493,44400.0
2011-10-10 09:45:00,118.32,118.47,118.27,118.47,46700.0,91.8416,91.958,91.8027,91.958,46700.0
2011-10-10 09:50:00,118.47,118.73,118.46,118.69,39500.0,91.958,92.1598,91.9502,92.1287,39500.0
2011-10-10 09:55:00,118.68,118.75,118.59,118.74,69000.0,92.121,92.1753,92.0511,92.1676,69000.0
2011-10-10 10:00:00,118.73,118.85,118.62,118.8,16400.0,92.1598,92.2529,92.0744,92.2141,16400.0
2011-10-10 10:05:00,118.81,118.85,118.72,118.78,17100.0,92.2219,92.2529,92.152,92.1986,17100.0
2011-10-10 10:10:00,118.8,119.07,118.8,119.01,18500.0,92.2141,92.4237,92.2141,92.3771,18500.0
2011-10-10 10:15:00,118.98,119.13,118.96,119.13,15400.0,92.3539,92.4703,92.3383,92.4703,15400.0
2011-10-10 10:20:00,119.14,119.32,119.14,119.23,44600.0,92.478,92.6178,92.478,92.5479,44600.0
2011-10-10 10:25:00,119.22,119.3,119.16,119.21,13700.0,92.5401,92.6022,92.4936,92.5324,13700.0
2011-10-10 10:30:00,119.21,119.35,119.16,119.31,28500.0,92.5324,92.6411,92.4936,92.61,28500.0
2011-10-10 10:35:00,119.33,119.42,119.23,119.24,18800.0,92.6255,92.6954,92.5479,92.5557,18800.0
2011-10-10 10:40:00,119.24,119.32,119.2,119.27,38100.0,92.5557,92.6178,92.5246,92.579,38100.0
2011-10-10 10:45:00,119.29,119.5,119.27,119.35,39800.0,92.5945,92.7575,92.579,92.6411,39800.0
2011-10-10 10:50:00,119.35,119.35,119.2,119.25,25900.0,92.6411,92.6411,92.5246,92.5634,25900.0
2011-10-10 10:55:00,119.23,119.25,119.17,119.23,13100.0,92.5479,92.5634,92.5013,92.5479,13100.0
2011-10-10 11:00:00,119.23,119.28,119.12,119.16,32400.0,92.5479,92.5867,92.4625,92.4936,32400.0
2011-10-10 11:05:00,119.15,119.18,119.11,119.16,7200.0,92.4858,92.5091,92.4548,92.4936,7200.0
2011-10-10 11:10:00,119.17,119.17,119.07,119.16,20800.0,92.5013,92.5013,92.4237,92.4936,20800.0
2011-10-10 11:15:00,119.15,119.19,119.06,119.19,15500.0,92.4858,92.5169,92.4159,92.5169,15500.0
2011-10-10 11:20:00,119.2,119.2,119.09,119.16,30300.0,92.5246,92.5246,92.4392,92.4936,30300.0
2011-10-10 11:25:00,119.16,119.27,119.11,119.27,15000.0,92.4936,92.579,92.4548,92.579,15000.0
2011-10-10 11:30:00,119.28,119.32,119.16,119.23,33200.0,92.5867,92.6178,92.4936,92.5479,33200.0
2011-10-10 11:35:00,119.29,119.31,119.28,119.31,3900.0,92.5945,92.61,92.5867,92.61,3900.0
2011-10-10 11:40:00,119.34,119.4,119.31,119.4,8100.0,92.6333,92.6799,92.61,92.6799,8100.0
2011-10-10 11:45:00,119.38,119.42,119.24,119.24,9800.0,92.6643,92.6954,92.5557,92.5557,9800.0
2011-10-10 11:50:00,119.25,119.32,119.23,119.23,5700.0,92.5634,92.6178,92.5479,92.5479,5700.0
2011-10-10 11:55:00,119.34,119.35,119.32,119.33,2600.0,92.6333,92.6411,92.6178,92.6255,2600.0
2011-10-10 12:00:00,119.33,119.37,119.3,119.36,3900.0,92.6255,92.6566,92.6022,92.6488,3900.0
2011-10-10 12:05:00,119.34,119.4,119.21,119.28,38400.0,92.6333,92.6799,92.5324,92.5867,38400.0
2011-10-10 12:10:00,119.26,119.4,119.26,119.4,8700.0,92.5712,92.6799,92.5712,92.6799,8700.0
2011-10-10 12:15:00,119.38,119.4,119.32,119.32,4200.0,92.6643,92.6799,92.6178,92.6178,4200.0
2011-10-10 12:20:00,119.33,119.36,119.23,119.31,11100.0,92.6255,92.6488,92.5479,92.61,11100.0
2011-10-10 12:25:00,119.34,119.37,119.32,119.33,3800.0,92.6333,92.6566,92.6178,92.6255,3800.0
2011-10-10 12:30:00,119.35,119.36,119.32,119.34,3900.0,92.6411,92.6488,92.6178,92.6333,3900.0
2011-10-10 12:35:00,119.32,119.33,119.24,119.26,20600.0,92.6178,92.6255,92.5557,92.5712,20600.0
2011-10-10 12:40:00,119.27,119.36,119.26,119.27,13600.0,92.579,92.6488,92.5712,92.579,13600.0
2011-10-10 12:45:00,119.26,119.27,119.19,119.2,11600.0,92.5712,92.579,92.5169,92.5246,11600.0
2011-10-10 12:50:00,119.2,119.22,119.13,119.16,5900.0,92.5246,92.5401,92.4703,92.4936,5900.0
2011-10-10 12:55:00,119.18,119.29,119.17,119.21,6200.0,92.5091,92.5945,92.5013,92.5324,6200.0
2011-10-10 13:00:00,119.25,119.33,119.19,119.33,17600.0,92.5634,92.6255,92.5169,92.6255,17600.0
2011-10-10 13:05:00,119.33,119.39,119.3,119.36,16300.0,92.6255,92.6721,92.6022,92.6488,16300.0
2011-10-10 13:10:00,119.36,119.41,119.35,119.38,22000.0,92.6488,92.6876,92.6411,92.6643,22000.0
2011-10-10 13:15:00,119.38,119.47,119.35,119.47,5100.0,92.6643,92.7342,92.6411,92.7342,5100.0
2011-10-10 13:20:00,119.44,119.61,119.43,119.57,74000.0,92.7109,92.8429,92.7031,92.8118,74000.0
2011-10-10 13:25:00,119.57,119.6,119.47,119.47,7400.0,92.8118,92.8351,92.7342,92.7342,7400.0
2011-10-10 13:30:00,119.46,119.48,119.4,119.43,24900.0,92.7264,92.742,92.6799,92.7031,24900.0
2011-10-10 13:35:00,119.46,119.47,119.4,119.42,13400.0,92.7264,92.7342,92.6799,92.6954,13400.0
2011-10-10 13:40:00,119.46,119.48,119.34,119.42,21000.0,92.7264,92.742,92.6333,92.6954,21000.0
2011-10-10 13:45:00,119.4,119.42,119.35,119.4,5300.0,92.6799,92.6954,92.6411,92.6799,5300.0
2011-10-10 13:50:00,119.38,119.39,119.32,119.34,6400.0,92.6643,92.6721,92.6178,92.6333,6400.0
2011-10-10 13:55:00,119.31,119.43,119.3,119.38,3600.0,92.61,92.7031,92.6022,92.6643,3600.0
2011-10-10 14:00:00,119.39,119.41,119.3,119.34,4900.0,92.6721,92.6876,92.6022,92.6333,4900.0
2011-10-10 14:05:00,119.32,119.33,119.17,119.18,24000.0,92.6178,92.6255,92.5013,92.5091,24000.0
2011-10-10 14:10:00,119.17,119.24,119.17,119.21,4600.0,92.5013,92.5557,92.5013,92.5324,4600.0
2011-10-10 14:15:00,119.29,119.29,119.19,119.22,16100.0,92.5945,92.5945,92.5169,92.5401,16100.0
2011-10-10 14:20:00,119.23,119.4,119.19,119.39,8000.0,92.5479,92.6799,92.5169,92.6721,8000.0
2011-10-10 14:25:00,119.42,119.44,119.34,119.35,10900.0,92.6954,92.7109,92.6333,92.6411,10900.0
2011-10-10 14:30:00,119.39,119.45,119.34,119.39,18700.0,92.6721,92.7187,92.6333,92.6721,18700.0
2011-10-10 14:35:00,119.39,119.39,119.25,119.26,8000.0,92.6721,92.6721,92.5634,92.5712,8000.0
2011-10-10 14:40:00,119.24,119.35,119.24,119.32,14000.0,92.5557,92.6411,92.5557,92.6178,14000.0
2011-10-10 14:45:00,119.34,119.37,119.22,119.22,5400.0,92.6333,92.6566,92.5401,92.5401,5400.0
2011-10-10 14:50:00,119.23,119.33,119.23,119.24,5000.0,92.5479,92.6255,92.5479,92.5557,5000.0
2011-10-10 14:55:00,119.23,119.25,119.16,119.18,16000.0,92.5479,92.5634,92.4936,92.5091,16000.0
2011-10-10 15:00:00,119.16,119.22,119.14,119.18,13700.0,92.4936,92.5401,92.478,92.5091,13700.0
2011-10-10 15:05:00,119.18,119.18,118.96,119.02,25900.0,92.5091,92.5091,92.3383,92.3849,25900.0
2011-10-10 15:10:00,119.05,119.06,118.77,118.84,19700.0,92.4082,92.4159,92.1908,92.2452,19700.0
2011-10-10 15:15:00,118.86,119.04,118.86,119.04,25000.0,92.2607,92.4004,92.2607,92.4004,25000.0
2011-10-10 15:20:00,119.0,119.0,118.65,118.66,14800.0,92.3694,92.3694,92.0977,92.1055,14800.0
2011-10-10 15:25:00,118.67,118.91,118.67,118.81,24200.0,92.1132,92.2995,92.1132,92.2219,24200.0
2011-10-10 15:30:00,118.78,119.04,118.67,118.98,19800.0,92.1986,92.4004,92.1132,92.3539,19800.0
2011-10-10 15:35:00,118.98,119.01,118.77,118.95,18900.0,92.3539,92.3771,92.1908,92.3306,18900.0
2011-10-10 15:40:00,118.93,119.15,118.78,119.15,13900.0,92.315,92.4858,92.1986,92.4858,13900.0
2011-10-10 15:45:00,119.19,119.39,119.17,119.35,39700.0,92.5169,92.6721,92.5013,92.6411,39700.0
2011-10-10 15:50:00,119.4,119.7,119.4,119.7,28100.0,92.6799,92.9127,92.6799,92.9127,28100.0
2011-10-10 15:55:00,119.7,119.98,119.57,119.98,108100.0,92.9127,93.1301,92.8118,93.1301,108100.0
2011-10-11 09:30:00,119.25,119.45,119.18,119.28,51000.0,92.5634,92.7187,92.5091,92.5867,51000.0
2011-10-11 09:35:00,119.26,119.48,119.2,119.35,22400.0,92.5712,92.742,92.5246,92.6411,22400.0
2011-10-11 09:40:00,119.4,119.44,119.29,119.31,7600.0,92.6799,92.7109,92.5945,92.61,7600.0
2011-10-11 09:45:00,119.3,119.69,119.17,119.69,17700.0,92.6022,92.905,92.5013,92.905,17700.0
2011-10-11 09:50:00,119.72,119.79,119.57,119.63,14300.0,92.9282,92.9826,92.8118,92.8584,14300.0
2011-10-11 09:55:00,119.62,119.66,119.48,119.64,15300.0,92.8506,92.8817,92.742,92.8662,15300.0
2011-10-11 10:00:00,119.58,119.58,119.33,119.43,10600.0,92.8196,92.8196,92.6255,92.7031,10600.0
2011-10-11 10:05:00,119.4,119.54,119.33,119.53,12700.0,92.6799,92.7885,92.6255,92.7808,12700.0
2011-10-11 10:10:00,119.57,119.78,119.57,119.73,10300.0,92.8118,92.9748,92.8118,92.936,10300.0
2011-10-11 10:15:00,119.7,119.79,119.6,119.67,21800.0,92.9127,92.9826,92.8351,92.8894,21800.0
2011-10-11 10:20:00,119.62,119.96,119.55,119.92,44600.0,92.8506,93.1145,92.7963,93.0835,44600.0
2011-10-11 10:25:00,119.93,120.05,119.87,120.04,66200.0,93.0913,93.1844,93.0447,93.1766,66200.0
2011-10-11 10:30:00,120.02,120.12,119.98,120.1,43700.0,93.1611,93.2387,93.1301,93.2232,43700.0
2011-10-11 10:35:00,120.1,120.11,119.97,120.09,113600.0,93.2232,93.231,93.1223,93.2154,113600.0
2011-10-11 10:40:00,120.1,120.34,120.0,120.33,12600.0,93.2232,93.4095,93.1456,93.4017,12600.0
2011-10-11 10:45:00,120.39,120.41,120.27,120.27,38100.0,93.4483,93.4638,93.3552,93.3552,38100.0
2011-10-11 10:50:00,120.26,120.37,120.08,120.08,22200.0,93.3474,93.4328,93.2077,93.2077,22200.0
2011-10-11 10:55:00,120.05,120.07,119.98,120.04,12700.0,93.1844,93.1999,93.1301,93.1766,12700.0
2011-10-11 11:00:00,120.1,120.16,119.99,120.15,23900.0,93.2232,93.2698,93.1378,93.262,23900.0
2011-10-11 11:05:00,120.14,120.14,119.89,120.0,4000.0,93.2543,93.2543,93.0602,93.1456,4000.0
2011-10-11 11:10:00,119.99,120.06,119.88,119.88,8200.0,93.1378,93.1922,93.0524,93.0524,8200.0
2011-10-11 11:15:00,119.86,119.9,119.8,119.9,9900.0,93.0369,93.068,92.9903,93.068,9900.0
2011-10-11 11:20:00,119.85,119.85,119.72,119.8,15200.0,93.0292,93.0292,92.9282,92.9903,15200.0
2011-10-11 11:25:00,119.83,119.93,119.82,119.82,15100.0,93.0136,93.0913,93.0059,93.0059,15100.0
2011-10-11 11:30:00,119.84,120.04,119.84,120.04,17700.0,93.0214,93.1766,93.0214,93.1766,17700.0
2011-10-11 11:35:00,120.04,120.09,119.97,120.05,18600.0,93.1766,93.2154,93.1223,93.1844,18600.0
2011-10-11 11:40:00,120.02,120.16,119.96,120.16,9200.0,93.1611,93.2698,93.1145,93.2698,9200.0
2011-10-11 11:45:00,120.19,120.2,120.07,120.12,7200.0,93.2931,93.3008,93.1999,93.2387,7200.0
2011-10-11 11:50:00,120.09,120.12,120.0,120.08,19100.0,93.2154,93.2387,93.1456,93.2077,19100.0
2011-10-11 11:55:00,120.05,120.25,120.05,120.2,7800.0,93.1844,93.3396,93.1844,93.3008,7800.0
2011-10-11 12:00:00,120.24,120.28,120.05,120.08,7200.0,93.3319,93.3629,93.1844,93.2077,7200.0
2011-10-11 12:05:00,120.05,120.25,120.05,120.23,2000.0,93.1844,93.3396,93.1844,93.3241,2000.0
2011-10-11 12:10:00,120.21,120.33,120.21,120.33,1400.0,93.3086,93.4017,93.3086,93.4017,1400.0
2011-10-11 12:15:00,120.26,120.26,120.15,120.17,4900.0,93.3474,93.3474,93.262,93.2775,4900.0
2011-10-11 12:20:00,120.19,120.19,120.07,120.12,6100.0,93.2931,93.2931,93.1999,93.2387,6100.0
2011-10-11 12:25:00,120.1,120.17,120.1,120.17,3700.0,93.2232,93.2775,93.2232,93.2775,3700.0
2011-10-11 12:30:00,120.18,120.19,119.95,119.97,4900.0,93.2853,93.2931,93.1068,93.1223,4900.0
2011-10-11 12:35:00,119.97,120.05,119.77,119.78,10100.0,93.1223,93.1844,92.9671,92.9748,10100.0
2011-10-11 12:40:00,119.75,119.83,119.74,119.8,3400.0,92.9515,93.0136,92.9438,92.9903,3400.0
2011-10-11 12:45:00,119.86,119.87,119.66,119.66,3300.0,93.0369,93.0447,92.8817,92.8817,3300.0
2011-10-11 12:50:00,119.7,119.78,119.67,119.78,1900.0,92.9127,92.9748,92.8894,92.9748,1900.0
2011-10-11 12:55:00,119.81,119.92,119.81,119.91,9800.0,92.9981,93.0835,92.9981,93.0757,9800.0
2011-10-11 13:00:00,119.91,120.02,119.84,119.87,12800.0,93.0757,93.1611,93.0214,93.0447,12800.0
2011-10-11 13:05:00,119.86,119.93,119.69,119.87,12900.0,93.0369,93.0913,92.905,93.0447,12900.0
2011-10-11 13:10:00,119.91,119.94,119.58,119.65,21300.0,93.0757,93.099,92.8196,92.8739,21300.0
2011-10-11 13:15:00,119.72,119.94,119.72,119.87,20200.0,92.9282,93.099,92.9282,93.0447,20200.0
2011-10-11 13:20:00,119.86,120.03,119.86,119.92,5900.0,93.0369,93.1689,93.0369,93.0835,5900.0
2011-10-11 13:25:00,119.92,120.09,119.83,120.05,23600.0,93.0835,93.2154,93.0136,93.1844,23600.0
2011-10-11 13:30:00,120.04,120.05,119.97,120.05,4800.0,93.1766,93.1844,93.1223,93.1844,4800.0
2011-10-11 13:35:00,120.06,120.16,120.01,120.05,8500.0,93.1922,93.2698,93.1534,93.1844,8500.0
2011-10-11 13:40:00,120.03,120.06,119.92,119.97,5000.0,93.1689,93.1922,93.0835,93.1223,5000.0
2011-10-11 13:45:00,120.0,120.07,119.81,119.81,7400.0,93.1456,93.1999,92.9981,92.9981,7400.0
2011-10-11 13:50:00,119.9,120.2,119.9,120.17,15000.0,93.068,93.3008,93.068,93.2775,15000.0
2011-10-11 13:55:00,120.19,120.26,120.16,120.26,14500.0,93.2931,93.3474,93.2698,93.3474,14500.0
2011-10-11 14:00:00,120.29,120.29,120.14,120.18,4400.0,93.3707,93.3707,93.2543,93.2853,4400.0
2011-10-11 14:05:00,120.11,120.2,120.09,120.11,3900.0,93.231,93.3008,93.2154,93.231,3900.0
2011-10-11 14:10:00,120.09,120.19,120.09,120.12,6100.0,93.2154,93.2931,93.2154,93.2387,6100.0
2011-10-11 14:15:00,120.12,120.23,120.01,120.15,3400.0,93.2387,93.3241,93.1534,93.262,3400.0
2011-10-11 14:20:00,120.16,120.2,119.77,119.86,41000.0,93.2698,93.3008,92.9671,93.0369,41000.0
2011-10-11 14:25:00,119.87,119.93,119.76,119.82,9800.0,93.0447,93.0913,92.9593,93.0059,9800.0
2011-10-11 14:30:00,119.8,120.0,119.76,119.93,10900.0,92.9903,93.1456,92.9593,93.0913,10900.0
2011-10-11 14:35:00,119.93,119.93,119.71,119.71,6800.0,93.0913,93.0913,92.9205,92.9205,6800.0
2011-10-11 14:40:00,119.71,119.84,119.7,119.79,21500.0,92.9205,93.0214,92.9127,92.9826,21500.0
2011-10-11 14:45:00,119.82,119.82,119.65,119.67,5800.0,93.0059,93.0059,92.8739,92.8894,5800.0
2011-10-11 14:50:00,119.7,119.77,119.64,119.68,8500.0,92.9127,92.9671,92.8662,92.8972,8500.0
2011-10-11 14:55:00,119.7,119.94,119.7,119.91,7900.0,92.9127,93.099,92.9127,93.0757,7900.0
2011-10-11 15:00:00,119.9,120.16,119.9,120.08,14000.0,93.068,93.2698,93.068,93.2077,14000.0
2011-10-11 15:05:00,120.11,120.27,120.01,120.19,18200.0,93.231,93.3552,93.1534,93.2931,18200.0
2011-10-11 15:10:00,120.2,120.22,120.1,120.22,26200.0,93.3008,93.3164,93.2232,93.3164,26200.0
2011-10-11 15:15:00,120.21,120.27,120.05,120.07,28900.0,93.3086,93.3552,93.1844,93.1999,28900.0
2011-10-11 15:20:00,120.05,120.08,119.93,120.06,13200.0,93.1844,93.2077,93.0913,93.1922,13200.0
2011-10-11 15:25:00,120.06,120.18,119.85,119.86,15600.0,93.1922,93.2853,93.0292,93.0369,15600.0
2011-10-11 15:30:00,119.9,120.21,119.85,120.18,21300.0,93.068,93.3086,93.0292,93.2853,21300.0
2011-10-11 15:35:00,120.2,120.31,120.07,120.19,19200.0,93.3008,93.3862,93.1999,93.2931,19200.0
2011-10-11 15:40:00,120.23,120.31,120.09,120.14,27600.0,93.3241,93.3862,93.2154,93.2543,27600.0
2011-10-11 15:45:00,120.09,120.29,119.99,120.15,20100.0,93.2154,93.3707,93.1378,93.262,20100.0
2011-10-11 15:50:00,120.17,120.22,120.01,120.04,32400.0,93.2775,93.3164,93.1534,93.1766,32400.0
2011-10-11 15:55:00,120.07,120.07,119.86,120.05,46800.0,93.1999,93.1999,93.0369,93.1844,46800.0
2011-10-12 09:30:00,120.98,121.1,120.81,120.88,81400.0,93.9063,93.9994,93.7743,93.8287,81400.0
2011-10-12 09:35:00,120.89,120.97,120.77,120.89,16700.0,93.8364,93.8985,93.7433,93.8364,16700.0
2011-10-12 09:40:00,120.85,121.22,120.79,121.15,28400.0,93.8054,94.0926,93.7588,94.0382,28400.0
2011-10-12 09:45:00,121.16,121.22,120.75,120.83,35500.0,94.046,94.0926,93.7277,93.7898,35500.0
2011-10-12 09:50:00,120.84,121.06,120.84,121.03,31100.0,93.7976,93.9684,93.7976,93.9451,31100.0
2011-10-12 09:55:00,121.09,121.22,120.91,121.22,12800.0,93.9917,94.0926,93.8519,94.0926,12800.0
2011-10-12 10:00:00,121.18,121.18,120.93,120.97,18800.0,94.0615,94.0615,93.8675,93.8985,18800.0
2011-10-12 10:05:00,121.0,121.28,120.92,121.28,35700.0,93.9218,94.1391,93.8597,94.1391,35700.0
2011-10-12 10:10:00,121.3,121.41,121.23,121.36,32700.0,94.1547,94.24,94.1003,94.2012,32700.0
2011-10-12 10:15:00,121.43,121.76,121.43,121.66,45400.0,94.2556,94.5117,94.2556,94.4341,45400.0
2011-10-12 10:20:00,121.65,121.68,121.54,121.54,23200.0,94.4263,94.4496,94.341,94.341,23200.0
2011-10-12 10:25:00,121.57,121.63,121.51,121.57,11500.0,94.3642,94.4108,94.3177,94.3642,11500.0
2011-10-12 10:30:00,121.59,121.68,121.53,121.66,20400.0,94.3798,94.4496,94.3332,94.4341,20400.0
2011-10-12 10:35:00,121.69,121.9,121.69,121.89,15700.0,94.4574,94.6204,94.4574,94.6126,15700.0
2011-10-12 10:40:00,121.9,121.9,121.72,121.73,12500.0,94.6204,94.6204,94.4807,94.4884,12500.0
2011-10-12 10:45:00,121.78,121.81,121.61,121.64,12900.0,94.5272,94.5505,94.3953,94.4186,12900.0
2011-10-12 10:50:00,121.63,121.64,121.4,121.48,13100.0,94.4108,94.4186,94.2323,94.2944,13100.0
2011-10-12 10:55:00,121.49,121.57,121.39,121.42,24500.0,94.3021,94.3642,94.2245,94.2478,24500.0
2011-10-12 11:00:00,121.43,121.56,121.4,121.55,2045300.0,94.2556,94.3565,94.2323,94.3487,2045300.0
2011-10-12 11:05:00,121.52,121.65,121.52,121.65,8200.0,94.3254,94.4263,94.3254,94.4263,8200.0
2011-10-12 11:10:00,121.66,121.67,121.6,121.66,10100.0,94.4341,94.4419,94.3875,94.4341,10100.0
2011-10-12 11:15:00,121.71,121.76,121.7,121.74,6600.0,94.4729,94.5117,94.4652,94.4962,6600.0
2011-10-12 11:20:00,121.73,121.79,121.67,121.68,9800.0,94.4884,94.535,94.4419,94.4496,9800.0
2011-10-12 11:25:00,121.68,121.79,121.68,121.69,50600.0,94.4496,94.535,94.4496,94.4574,50600.0
2011-10-12 11:30:00,121.65,121.86,121.65,121.82,7000.0,94.4263,94.5893,94.4263,94.5583,7000.0
2011-10-12 11:35:00,121.79,121.87,121.76,121.82,4500.0,94.535,94.5971,94.5117,94.5583,4500.0
2011-10-12 11:40:00,121.81,121.89,121.8,121.85,5400.0,94.5505,94.6126,94.5428,94.5816,5400.0
2011-10-12 11:45:00,121.86,121.89,121.71,121.75,32000.0,94.5893,94.6126,94.4729,94.504,32000.0
2011-10-12 11:50:00,121.68,121.8,121.65,121.78,11600.0,94.4496,94.5428,94.4263,94.5272,11600.0
2011-10-12 11:55:00,121.76,121.77,121.61,121.61,3400.0,94.5117,94.5195,94.3953,94.3953,3400.0
2011-10-12 12:00:00,121.64,121.76,121.64,121.74,2700.0,94.4186,94.5117,94.4186,94.4962,2700.0
2011-10-12 12:05:00,121.69,121.69,121.55,121.58,3200.0,94.4574,94.4574,94.3487,94.372,3200.0
2011-10-12 12:10:00,121.5,121.61,121.46,121.61,13600.0,94.3099,94.3953,94.2789,94.3953,13600.0
2011-10-12 12:15:00,121.61,121.67,121.59,121.65,7700.0,94.3953,94.4419,94.3798,94.4263,7700.0
2011-10-12 12:20:00,121.62,121.74,121.6,121.71,8300.0,94.4031,94.4962,94.3875,94.4729,8300.0
2011-10-12 12:25:00,121.71,121.75,121.62,121.74,18900.0,94.4729,94.504,94.4031,94.4962,18900.0
2011-10-12 12:30:00,121.74,121.82,121.72,121.76,10900.0,94.4962,94.5583,94.4807,94.5117,10900.0
2011-10-12 12:35:00,121.76,121.81,121.7,121.76,12600.0,94.5117,94.5505,94.4652,94.5117,12600.0
2011-10-12 12:40:00,121.75,121.81,121.74,121.74,13300.0,94.504,94.5505,94.4962,94.4962,13300.0
2011-10-12 12:45:00,121.76,121.84,121.73,121.81,13100.0,94.5117,94.5738,94.4884,94.5505,13100.0
2011-10-12 12:50:00,121.82,122.12,121.82,122.1,60300.0,94.5583,94.7912,94.5583,94.7756,60300.0
2011-10-12 12:55:00,122.09,122.09,122.0,122.05,18400.0,94.7679,94.7679,94.698,94.7368,18400.0
2011-10-12 13:00:00,122.11,122.31,122.08,122.28,23300.0,94.7834,94.9386,94.7601,94.9154,23300.0
2011-10-12 13:05:00,122.29,122.3,122.12,122.12,21600.0,94.9231,94.9309,94.7912,94.7912,21600.0
2011-10-12 13:10:00,122.13,122.19,122.04,122.08,27000.0,94.7989,94.8455,94.7291,94.7601,27000.0
2011-10-12 13:15:00,122.03,122.07,122.01,122.03,7100.0,94.7213,94.7524,94.7058,94.7213,7100.0
2011-10-12 13:20:00,122.07,122.16,122.02,122.02,9600.0,94.7524,94.8222,94.7135,94.7135,9600.0
2011-10-12 13:25:00,122.01,122.06,121.99,122.0,4000.0,94.7058,94.7446,94.6903,94.698,4000.0
2011-10-12 13:30:00,122.05,122.19,122.01,122.01,23100.0,94.7368,94.8455,94.7058,94.7058,23100.0
2011-10-12 13:35:00,122.1,122.2,122.1,122.16,4200.0,94.7756,94.8533,94.7756,94.8222,4200.0
2011-10-12 13:40:00,122.16,122.22,122.12,122.15,3600.0,94.8222,94.8688,94.7912,94.8144,3600.0
2011-10-12 13:45:00,122.14,122.18,122.01,122.01,8400.0,94.8067,94.8377,94.7058,94.7058,8400.0
2011-10-12 13:50:00,122.03,122.03,121.9,121.91,23600.0,94.7213,94.7213,94.6204,94.6282,23600.0
2011-10-12 13:55:00,121.95,121.98,121.92,121.95,3700.0,94.6592,94.6825,94.6359,94.6592,3700.0
2011-10-12 14:00:00,121.98,122.12,121.86,122.06,15600.0,94.6825,94.7912,94.5893,94.7446,15600.0
2011-10-12 14:05:00,122.1,122.27,122.1,122.26,23600.0,94.7756,94.9076,94.7756,94.8998,23600.0
2011-10-12 14:10:00,122.27,122.31,122.19,122.27,18900.0,94.9076,94.9386,94.8455,94.9076,18900.0
2011-10-12 14:15:00,122.34,122.34,122.1,122.15,8200.0,94.9619,94.9619,94.7756,94.8144,8200.0
2011-10-12 14:20:00,122.15,122.21,122.05,122.17,7700.0,94.8144,94.861,94.7368,94.83,7700.0
2011-10-12 14:25:00,122.19,122.25,122.09,122.22,7800.0,94.8455,94.8921,94.7679,94.8688,7800.0
2011-10-12 14:30:00,122.22,122.53,122.22,122.46,25400.0,94.8688,95.1094,94.8688,95.0551,25400.0
2011-10-12 14:35:00,122.41,122.44,122.23,122.25,19900.0,95.0163,95.0395,94.8765,94.8921,19900.0
2011-10-12 14:40:00,122.28,122.35,122.13,122.14,15000.0,94.9154,94.9697,94.7989,94.8067,15000.0
2011-10-12 14:45:00,122.16,122.25,122.1,122.23,14500.0,94.8222,94.8921,94.7756,94.8765,14500.0
2011-10-12 14:50:00,122.23,122.23,122.0,122.04,25600.0,94.8765,94.8765,94.698,94.7291,25600.0
2011-10-12 14:55:00,122.04,122.07,121.72,121.78,24800.0,94.7291,94.7524,94.4807,94.5272,24800.0
2011-10-12 15:00:00,121.78,121.89,121.69,121.74,24600.0,94.5272,94.6126,94.4574,94.4962,24600.0
2011-10-12 15:05:00,121.65,121.95,121.65,121.77,18800.0,94.4263,94.6592,94.4263,94.5195,18800.0
2011-10-12 15:10:00,121.81,121.98,121.73,121.92,29800.0,94.5505,94.6825,94.4884,94.6359,29800.0
2011-10-12 15:15:00,121.88,121.88,121.56,121.72,29900.0,94.6049,94.6049,94.3565,94.4807,29900.0
2011-10-12 15:20:00,121.73,121.81,121.54,121.65,25300.0,94.4884,94.5505,94.341,94.4263,25300.0
2011-10-12 15:25:00,121.62,121.84,121.53,121.79,55000.0,94.4031,94.5738,94.3332,94.535,55000.0
2011-10-12 15:30:00,121.77,121.92,121.67,121.77,36100.0,94.5195,94.6359,94.4419,94.5195,36100.0
2011-10-12 15:35:00,121.78,121.98,121.66,121.91,30200.0,94.5272,94.6825,94.4341,94.6282,30200.0
2011-10-12 15:40:00,121.89,122.04,121.81,121.99,20600.0,94.6126,94.7291,94.5505,94.6903,20600.0
2011-10-12 15:45:00,121.99,122.0,121.21,121.31,118000.0,94.6903,94.698,94.0848,94.1624,118000.0
2011-10-12 15:50:00,121.31,121.54,121.18,121.2,52700.0,94.1624,94.341,94.0615,94.077,52700.0
2011-10-12 15:55:00,121.25,121.44,121.12,121.13,139900.0,94.1159,94.2633,94.0149,94.0227,139900.0
2011-10-13 09:30:00,120.46,120.47,120.25,120.41,57400.0,93.5026,93.5104,93.3396,93.4638,57400.0
2011-10-13 09:35:00,120.43,120.43,120.08,120.15,46100.0,93.4794,93.4794,93.2077,93.262,46100.0
2011-10-13 09:40:00,120.13,120.23,120.04,120.08,44400.0,93.2465,93.3241,93.1766,93.2077,44400.0
2011-10-13 09:45:00,120.08,120.34,120.0,120.26,35900.0,93.2077,93.4095,93.1456,93.3474,35900.0
2011-10-13 09:50:00,120.25,120.25,119.94,119.98,26100.0,93.3396,93.3396,93.099,93.1301,26100.0
2011-10-13 09:55:00,119.98,120.02,119.83,119.96,29300.0,93.1301,93.1611,93.0136,93.1145,29300.0
2011-10-13 10:00:00,119.9,120.09,119.77,119.83,24500.0,93.068,93.2154,92.9671,93.0136,24500.0
2011-10-13 10:05:00,119.82,119.96,119.75,119.95,27500.0,93.0059,93.1145,92.9515,93.1068,27500.0
2011-10-13 10:10:00,119.96,120.2,119.95,120.09,56900.0,93.1145,93.3008,93.1068,93.2154,56900.0
2011-10-13 10:15:00,120.1,120.13,119.75,119.77,50000.0,93.2232,93.2465,92.9515,92.9671,50000.0
2011-10-13 10:20:00,119.75,120.07,119.73,120.06,24400.0,92.9515,93.1999,92.936,93.1922,24400.0
2011-10-13 10:25:00,120.06,120.22,119.99,120.08,11400.0,93.1922,93.3164,93.1378,93.2077,11400.0
2011-10-13 10:30:00,120.05,120.36,120.05,120.29,31500.0,93.1844,93.425,93.1844,93.3707,31500.0
2011-10-13 10:35:00,120.28,120.29,120.07,120.12,41500.0,93.3629,93.3707,93.1999,93.2387,41500.0
2011-10-13 10:40:00,120.13,120.18,119.89,119.98,10700.0,93.2465,93.2853,93.0602,93.1301,10700.0
2011-10-13 10:45:00,119.93,119.93,119.78,119.79,15500.0,93.0913,93.0913,92.9748,92.9826,15500.0
2011-10-13 10:50:00,119.85,119.98,119.83,119.86,23100.0,93.0292,93.1301,93.0136,93.0369,23100.0
2011-10-13 10:55:00,119.86,119.93,119.59,119.6,107800.0,93.0369,93.0913,92.8273,92.8351,107800.0
2011-10-13 11:00:00,119.6,119.9,119.53,119.88,57100.0,92.8351,93.068,92.7808,93.0524,57100.0
2011-10-13 11:05:00,119.9,119.9,119.68,119.7,10300.0,93.068,93.068,92.8972,92.9127,10300.0
2011-10-13 11:10:00,119.68,119.95,119.68,119.91,21400.0,92.8972,93.1068,92.8972,93.0757,21400.0
2011-10-13 11:15:00,119.94,119.98,119.51,119.51,55300.0,93.099,93.1301,92.7652,92.7652,55300.0
2011-10-13 11:20:00,119.59,119.82,119.59,119.78,25100.0,92.8273,93.0059,92.8273,92.9748,25100.0
2011-10-13 11:25:00,119.78,119.91,119.7,119.73,26200.0,92.9748,93.0757,92.9127,92.936,26200.0
2011-10-13 11:30:00,119.75,120.01,119.73,119.9,15800.0,92.9515,93.1534,92.936,93.068,15800.0
2011-10-13 11:35:00,119.92,120.05,119.92,120.0,7000.0,93.0835,93.1844,93.0835,93.1456,7000.0
2011-10-13 11:40:00,120.02,120.09,119.9,120.01,7300.0,93.1611,93.2154,93.068,93.1534,7300.0
2011-10-13 11:45:00,120.06,120.27,120.02,120.11,45400.0,93.1922,93.3552,93.1611,93.231,45400.0
2011-10-13 11:50:00,120.07,120.16,120.01,120.03,15700.0,93.1999,93.2698,93.1534,93.1689,15700.0
2011-10-13 11:55:00,120.03,120.17,120.01,120.07,14100.0,93.1689,93.2775,93.1534,93.1999,14100.0
2011-10-13 12:00:00,120.1,120.22,120.1,120.19,2800.0,93.2232,93.3164,93.2232,93.2931,2800.0
2011-10-13 12:05:00,120.19,120.22,120.08,120.09,16700.0,93.2931,93.3164,93.2077,93.2154,16700.0
2011-10-13 12:10:00,120.11,120.16,119.89,119.95,7900.0,93.231,93.2698,93.0602,93.1068,7900.0
2011-10-13 12:15:00,119.99,120.03,119.93,119.95,22800.0,93.1378,93.1689,93.0913,93.1068,22800.0
2011-10-13 12:20:00,120.01,120.04,119.98,120.01,3500.0,93.1534,93.1766,93.1301,93.1534,3500.0
2011-10-13 12:25:00,119.95,119.99,119.83,119.83,3400.0,93.1068,93.1378,93.0136,93.0136,3400.0
2011-10-13 12:30:00,119.85,119.91,119.74,119.79,7700.0,93.0292,93.0757,92.9438,92.9826,7700.0
2011-10-13 12:35:00,119.77,119.85,119.75,119.84,2200.0,92.9671,93.0292,92.9515,93.0214,2200.0
2011-10-13 12:40:00,119.85,119.89,119.83,119.87,4300.0,93.0292,93.0602,93.0136,93.0447,4300.0
2011-10-13 12:45:00,119.86,120.02,119.86,119.95,16000.0,93.0369,93.1611,93.0369,93.1068,16000.0
2011-10-13 12:50:00,119.95,120.01,119.9,119.99,48500.0,93.1068,93.1534,93.068,93.1378,48500.0
2011-10-13 12:55:00,120.04,120.13,120.02,120.06,10800.0,93.1766,93.2465,93.1611,93.1922,10800.0
2011-10-13 13:00:00,120.07,120.07,119.96,120.0,17400.0,93.1999,93.1999,93.1145,93.1456,17400.0
2011-10-13 13:05:00,120.02,120.26,119.89,120.22,37900.0,93.1611,93.3474,93.0602,93.3164,37900.0
2011-10-13 13:10:00,120.22,120.44,120.22,120.41,34500.0,93.3164,93.4871,93.3164,93.4638,34500.0
2011-10-13 13:15:00,120.44,120.44,120.32,120.32,5800.0,93.4871,93.4871,93.394,93.394,5800.0
2011-10-13 13:20:00,120.29,120.32,120.28,120.28,2600.0,93.3707,93.394,93.3629,93.3629,2600.0
2011-10-13 13:25:00,120.35,120.6,120.35,120.53,40300.0,93.4173,93.6113,93.4173,93.557,40300.0
2011-10-13 13:30:00,120.54,120.62,120.47,120.59,33400.0,93.5647,93.6268,93.5104,93.6036,33400.0
2011-10-13 13:35:00,120.56,120.64,120.5,120.54,27100.0,93.5803,93.6424,93.5337,93.5647,27100.0
2011-10-13 13:40:00,120.55,120.62,120.45,120.62,52200.0,93.5725,93.6268,93.4949,93.6268,52200.0
2011-10-13 13:45:00,120.62,120.73,120.62,120.68,28600.0,93.6268,93.7122,93.6268,93.6734,28600.0
2011-10-13 13:50:00,120.71,120.72,120.57,120.57,14400.0,93.6967,93.7045,93.588,93.588,14400.0
2011-10-13 13:55:00,120.57,120.63,120.51,120.53,10900.0,93.588,93.6346,93.5415,93.557,10900.0
2011-10-13 14:00:00,120.56,120.58,120.38,120.44,8600.0,93.5803,93.5958,93.4405,93.4871,8600.0
2011-10-13 14:05:00,120.46,120.52,120.39,120.52,8400.0,93.5026,93.5492,93.4483,93.5492,8400.0
2011-10-13 14:10:00,120.45,120.47,120.38,120.47,5600.0,93.4949,93.5104,93.4405,93.5104,5600.0
2011-10-13 14:15:00,120.45,120.55,120.43,120.54,13200.0,93.4949,93.5725,93.4794,93.5647,13200.0
2011-10-13 14:20:00,120.53,120.68,120.48,120.51,10600.0,93.557,93.6734,93.5182,93.5415,10600.0
2011-10-13 14:25:00,120.48,120.48,120.33,120.39,2900.0,93.5182,93.5182,93.4017,93.4483,2900.0
2011-10-13 14:30:00,120.43,120.59,120.37,120.55,6600.0,93.4794,93.6036,93.4328,93.5725,6600.0
2011-10-13 14:35:00,120.55,120.63,120.46,120.49,16200.0,93.5725,93.6346,93.5026,93.5259,16200.0
2011-10-13 14:40:00,120.46,120.63,120.4,120.62,5800.0,93.5026,93.6346,93.4561,93.6268,5800.0
2011-10-13 14:45:00,120.64,121.01,120.57,120.94,22000.0,93.6424,93.9296,93.588,93.8752,22000.0
2011-10-13 14:50:00,120.92,121.06,120.84,121.03,11200.0,93.8597,93.9684,93.7976,93.9451,11200.0
2011-10-13 14:55:00,121.02,121.03,120.88,120.96,8900.0,93.9373,93.9451,93.8287,93.8908,8900.0
2011-10-13 15:00:00,120.88,121.1,120.88,121.01,7600.0,93.8287,93.9994,93.8287,93.9296,7600.0
2011-10-13 15:05:00,121.09,121.22,121.09,121.16,17700.0,93.9917,94.0926,93.9917,94.046,17700.0
2011-10-13 15:10:00,121.2,121.2,121.02,121.09,37300.0,94.077,94.077,93.9373,93.9917,37300.0
2011-10-13 15:15:00,121.11,121.27,121.11,121.18,13300.0,94.0072,94.1314,94.0072,94.0615,13300.0
2011-10-13 15:20:00,121.16,121.19,120.78,120.78,27300.0,94.046,94.0693,93.751,93.751,27300.0
2011-10-13 15:25:00,120.74,120.75,120.62,120.64,12700.0,93.72,93.7277,93.6268,93.6424,12700.0
2011-10-13 15:30:00,120.6,120.71,120.43,120.54,13500.0,93.6113,93.6967,93.4794,93.5647,13500.0
2011-10-13 15:35:00,120.55,120.68,120.47,120.52,17900.0,93.5725,93.6734,93.5104,93.5492,17900.0
2011-10-13 15:40:00,120.5,120.67,120.45,120.66,11400.0,93.5337,93.6657,93.4949,93.6579,11400.0
2011-10-13 15:45:00,120.59,120.78,120.42,120.62,22900.0,93.6036,93.751,93.4716,93.6268,22900.0
2011-10-13 15:50:00,120.63,120.87,120.63,120.84,19000.0,93.6346,93.8209,93.6346,93.7976,19000.0
2011-10-13 15:55:00,120.85,120.98,120.82,120.85,26600.0,93.8054,93.9063,93.7821,93.8054,26600.0
2011-10-14 09:30:00,122.29,122.5,122.28,122.5,259800.0,94.9231,95.0861,94.9154,95.0861,259800.0
2011-10-14 09:35:00,122.5,122.65,122.37,122.59,55900.0,95.0861,95.2026,94.9852,95.156,55900.0
2011-10-14 09:40:00,122.59,122.65,122.4,122.46,14000.0,95.156,95.2026,95.0085,95.0551,14000.0
2011-10-14 09:45:00,122.46,122.68,122.46,122.59,17100.0,95.0551,95.2258,95.0551,95.156,17100.0
2011-10-14 09:50:00,122.56,122.57,122.29,122.29,41800.0,95.1327,95.1405,94.9231,94.9231,41800.0
2011-10-14 09:55:00,122.29,122.52,122.27,122.44,104400.0,94.9231,95.1016,94.9076,95.0395,104400.0
2011-10-14 10:00:00,122.39,122.41,122.19,122.28,31400.0,95.0007,95.0163,94.8455,94.9154,31400.0
2011-10-14 10:05:00,122.34,122.45,122.33,122.4,15700.0,94.9619,95.0473,94.9542,95.0085,15700.0
2011-10-14 10:10:00,122.39,122.41,122.2,122.26,27700.0,95.0007,95.0163,94.8533,94.8998,27700.0
2011-10-14 10:15:00,122.21,122.21,121.98,122.01,29100.0,94.861,94.861,94.6825,94.7058,29100.0
2011-10-14 10:20:00,122.04,122.23,121.96,122.22,25800.0,94.7291,94.8765,94.667,94.8688,25800.0
2011-10-14 10:25:00,122.21,122.21,121.92,121.92,9800.0,94.861,94.861,94.6359,94.6359,9800.0
2011-10-14 10:30:00,121.91,122.06,121.85,122.06,37000.0,94.6282,94.7446,94.5816,94.7446,37000.0
2011-10-14 10:35:00,122.08,122.13,121.99,121.99,10400.0,94.7601,94.7989,94.6903,94.6903,10400.0
2011-10-14 10:40:00,121.97,122.08,121.85,122.08,122100.0,94.6747,94.7601,94.5816,94.7601,122100.0
2011-10-14 10:45:00,122.09,122.17,122.05,122.1,25500.0,94.7679,94.83,94.7368,94.7756,25500.0
2011-10-14 10:50:00,122.1,122.2,121.92,121.96,37000.0,94.7756,94.8533,94.6359,94.667,37000.0
2011-10-14 10:55:00,121.96,122.19,121.95,122.14,31100.0,94.667,94.8455,94.6592,94.8067,31100.0
2011-10-14 11:00:00,122.17,122.23,122.13,122.23,13800.0,94.83,94.8765,94.7989,94.8765,13800.0
2011-10-14 11:05:00,122.23,122.23,122.0,122.06,7300.0,94.8765,94.8765,94.698,94.7446,7300.0
2011-10-14 11:10:00,122.09,122.13,121.96,122.01,15200.0,94.7679,94.7989,94.667,94.7058,15200.0
2011-10-14 11:15:00,122.0,122.13,121.95,122.11,11900.0,94.698,94.7989,94.6592,94.7834,11900.0
2011-10-14 11:20:00,122.04,122.07,121.73,121.78,26900.0,94.7291,94.7524,94.4884,94.5272,26900.0
2011-10-14 11:25:00,121.76,121.8,121.68,121.74,18800.0,94.5117,94.5428,94.4496,94.4962,18800.0
2011-10-14 11:30:00,121.74,121.9,121.74,121.87,15800.0,94.4962,94.6204,94.4962,94.5971,15800.0
2011-10-14 11:35:00,121.85,121.93,121.8,121.83,27500.0,94.5816,94.6437,94.5428,94.5661,27500.0
2011-10-14 11:40:00,121.81,121.92,121.81,121.85,10200.0,94.5505,94.6359,94.5505,94.5816,10200.0
2011-10-14 11:45:00,121.87,121.95,121.87,121.88,28100.0,94.5971,94.6592,94.5971,94.6049,28100.0
2011-10-14 11:50:00,121.87,121.88,121.82,121.88,3700.0,94.5971,94.6049,94.5583,94.6049,3700.0
2011-10-14 11:55:00,121.85,121.93,121.77,121.77,3700.0,94.5816,94.6437,94.5195,94.5195,3700.0
2011-10-14 12:00:00,121.75,121.81,121.69,121.8,9700.0,94.504,94.5505,94.4574,94.5428,9700.0
2011-10-14 12:05:00,121.79,121.8,121.7,121.8,19600.0,94.535,94.5428,94.4652,94.5428,19600.0
2011-10-14 12:10:00,121.81,121.86,121.74,121.74,3600.0,94.5505,94.5893,94.4962,94.4962,3600.0
2011-10-14 12:15:00,121.74,121.76,121.65,121.73,5800.0,94.4962,94.5117,94.4263,94.4884,5800.0
2011-10-14 12:20:00,121.69,121.8,121.69,121.77,102000.0,94.4574,94.5428,94.4574,94.5195,102000.0
2011-10-14 12:25:00,121.76,121.83,121.67,121.81,2600.0,94.5117,94.5661,94.4419,94.5505,2600.0
2011-10-14 12:30:00,121.84,121.94,121.84,121.94,3600.0,94.5738,94.6514,94.5738,94.6514,3600.0
2011-10-14 12:35:00,121.96,122.0,121.91,121.93,3700.0,94.667,94.698,94.6282,94.6437,3700.0
2011-10-14 12:40:00,121.94,121.96,121.91,121.91,6900.0,94.6514,94.667,94.6282,94.6282,6900.0
2011-10-14 12:45:00,121.9,121.98,121.89,121.91,10800.0,94.6204,94.6825,94.6126,94.6282,10800.0
2011-10-14 12:50:00,121.92,122.0,121.88,121.93,32500.0,94.6359,94.698,94.6049,94.6437,32500.0
2011-10-14 12:55:00,121.92,121.95,121.89,121.9,32200.0,94.6359,94.6592,94.6126,94.6204,32200.0
2011-10-14 13:00:00,121.9,122.07,121.9,122.07,33200.0,94.6204,94.7524,94.6204,94.7524,33200.0
2011-10-14 13:05:00,122.07,122.11,122.04,122.1,20200.0,94.7524,94.7834,94.7291,94.7756,20200.0
2011-10-14 13:10:00,122.07,122.11,122.0,122.11,17400.0,94.7524,94.7834,94.698,94.7834,17400.0
2011-10-14 13:15:00,122.1,122.2,122.1,122.17,30200.0,94.7756,94.8533,94.7756,94.83,30200.0
2011-10-14 13:20:00,122.16,122.21,122.13,122.13,13200.0,94.8222,94.861,94.7989,94.7989,13200.0
2011-10-14 13:25:00,122.15,122.15,122.07,122.07,5900.0,94.8144,94.8144,94.7524,94.7524,5900.0
2011-10-14 13:30:00,122.06,122.11,122.02,122.07,15400.0,94.7446,94.7834,94.7135,94.7524,15400.0
2011-10-14 13:35:00,122.08,122.08,121.98,122.02,4400.0,94.7601,94.7601,94.6825,94.7135,4400.0
2011-10-14 13:40:00,122.01,122.09,122.0,122.08,10200.0,94.7058,94.7679,94.698,94.7601,10200.0
2011-10-14 13:45:00,122.08,122.19,122.08,122.19,28600.0,94.7601,94.8455,94.7601,94.8455,28600.0
2011-10-14 13:50:00,122.18,122.23,122.12,122.21,19000.0,94.8377,94.8765,94.7912,94.861,19000.0
2011-10-14 13:55:00,122.21,122.36,122.21,122.32,42900.0,94.861,94.9775,94.861,94.9464,42900.0
2011-10-14 14:00:00,122.32,122.37,122.3,122.3,2000.0,94.9464,94.9852,94.9309,94.9309,2000.0
2011-10-14 14:05:00,122.31,122.32,122.23,122.25,12900.0,94.9386,94.9464,94.8765,94.8921,12900.0
2011-10-14 14:10:00,122.23,122.27,122.17,122.18,3900.0,94.8765,94.9076,94.83,94.8377,3900.0
2011-10-14 14:15:00,122.21,122.27,122.18,122.22,73900.0,94.861,94.9076,94.8377,94.8688,73900.0
2011-10-14 14:20:00,122.24,122.3,122.24,122.29,8200.0,94.8843,94.9309,94.8843,94.9231,8200.0
2011-10-14 14:25:00,122.3,122.31,122.26,122.26,2000.0,94.9309,94.9386,94.8998,94.8998,2000.0
2011-10-14 14:30:00,122.31,122.31,122.08,122.08,203700.0,94.9386,94.9386,94.7601,94.7601,203700.0
2011-10-14 14:35:00,122.09,122.2,122.09,122.17,10100.0,94.7679,94.8533,94.7679,94.83,10100.0
2011-10-14 14:40:00,122.17,122.2,122.15,122.16,6800.0,94.83,94.8533,94.8144,94.8222,6800.0
2011-10-14 14:45:00,122.17,122.2,122.13,122.17,12000.0,94.83,94.8533,94.7989,94.83,12000.0
2011-10-14 14:50:00,122.18,122.32,122.18,122.25,27000.0,94.8377,94.9464,94.8377,94.8921,27000.0
2011-10-14 14:55:00,122.26,122.54,122.24,122.54,17300.0,94.8998,95.1172,94.8843,95.1172,17300.0
2011-10-14 15:00:00,122.5,122.52,122.41,122.47,14700.0,95.0861,95.1016,95.0163,95.0628,14700.0
2011-10-14 15:05:00,122.43,122.5,122.43,122.43,9800.0,95.0318,95.0861,95.0318,95.0318,9800.0
2011-10-14 15:10:00,122.41,122.42,122.34,122.37,13200.0,95.0163,95.024,94.9619,94.9852,13200.0
2011-10-14 15:15:00,122.4,122.52,122.38,122.48,4800.0,95.0085,95.1016,94.993,95.0706,4800.0
2011-10-14 15:20:00,122.48,122.6,122.48,122.56,8800.0,95.0706,95.1637,95.0706,95.1327,8800.0
2011-10-14 15:25:00,122.57,122.61,122.53,122.61,132100.0,95.1405,95.1715,95.1094,95.1715,132100.0
2011-10-14 15:30:00,122.61,122.95,122.58,122.95,190700.0,95.1715,95.4354,95.1482,95.4354,190700.0
2011-10-14 15:35:00,122.95,122.95,122.64,122.64,139600.0,95.4354,95.4354,95.1948,95.1948,139600.0
2011-10-14 15:40:00,122.63,122.72,122.58,122.61,142400.0,95.187,95.2569,95.1482,95.1715,142400.0
2011-10-14 15:45:00,122.6,122.71,122.36,122.46,193100.0,95.1637,95.2491,94.9775,95.0551,193100.0
2011-10-14 15:50:00,122.47,122.54,122.35,122.54,355400.0,95.0628,95.1172,94.9697,95.1172,355400.0
2011-10-14 15:55:00,122.54,123.0,122.54,122.99,300700.0,95.1172,95.4742,95.1172,95.4665,300700.0
2011-10-17 09:30:00,122.39,122.47,122.19,122.23,57100.0,95.0007,95.0628,94.8455,94.8765,57100.0
2011-10-17 09:35:00,122.18,122.29,122.11,122.2,30500.0,94.8377,94.9231,94.7834,94.8533,30500.0
2011-10-17 09:40:00,122.12,122.37,122.07,122.36,15000.0,94.7912,94.9852,94.7524,94.9775,15000.0
2011-10-17 09:45:00,122.36,122.44,122.23,122.24,30500.0,94.9775,95.0395,94.8765,94.8843,30500.0
2011-10-17 09:50:00,122.21,122.34,122.0,122.0,41800.0,94.861,94.9619,94.698,94.698,41800.0
2011-10-17 09:55:00,122.03,122.04,121.91,121.98,11100.0,94.7213,94.7291,94.6282,94.6825,11100.0
2011-10-17 10:00:00,121.97,122.02,121.86,121.95,46600.0,94.6747,94.7135,94.5893,94.6592,46600.0
2011-10-17 10:05:00,121.96,121.98,121.8,121.87,16000.0,94.667,94.6825,94.5428,94.5971,16000.0
2011-10-17 10:10:00,121.93,121.97,121.85,121.85,28800.0,94.6437,94.6747,94.5816,94.5816,28800.0
2011-10-17 10:15:00,121.86,121.86,121.68,121.79,25700.0,94.5893,94.5893,94.4496,94.535,25700.0
2011-10-17 10:20:00,121.76,121.83,121.62,121.66,24600.0,94.5117,94.5661,94.4031,94.4341,24600.0
2011-10-17 10:25:00,121.65,121.69,121.53,121.53,18200.0,94.4263,94.4574,94.3332,94.3332,18200.0
2011-10-17 10:30:00,121.5,121.69,121.5,121.67,16800.0,94.3099,94.4574,94.3099,94.4419,16800.0
2011-10-17 10:35:00,121.59,121.74,121.57,121.63,36000.0,94.3798,94.4962,94.3642,94.4108,36000.0
2011-10-17 10:40:00,121.61,121.64,121.35,121.35,59300.0,94.3953,94.4186,94.1935,94.1935,59300.0
2011-10-17 10:45:00,121.35,121.46,121.29,121.36,57300.0,94.1935,94.2789,94.1469,94.2012,57300.0
2011-10-17 10:50:00,121.34,121.51,121.29,121.48,60800.0,94.1857,94.3177,94.1469,94.2944,60800.0
2011-10-17 10:55:00,121.48,121.64,121.46,121.59,30200.0,94.2944,94.4186,94.2789,94.3798,30200.0
2011-10-17 11:00:00,121.59,121.63,121.52,121.53,26900.0,94.3798,94.4108,94.3254,94.3332,26900.0
2011-10-17 11:05:00,121.56,121.66,121.55,121.66,36900.0,94.3565,94.4341,94.3487,94.4341,36900.0
2011-10-17 11:10:00,121.66,121.69,121.54,121.69,57400.0,94.4341,94.4574,94.341,94.4574,57400.0
2011-10-17 11:15:00,121.68,121.71,121.61,121.61,15300.0,94.4496,94.4729,94.3953,94.3953,15300.0
2011-10-17 11:20:00,121.62,121.77,121.6,121.74,18800.0,94.4031,94.5195,94.3875,94.4962,18800.0
2011-10-17 11:25:00,121.77,121.79,121.73,121.74,7100.0,94.5195,94.535,94.4884,94.4962,7100.0
2011-10-17 11:30:00,121.77,121.81,121.73,121.79,2400.0,94.5195,94.5505,94.4884,94.535,2400.0
2011-10-17 11:35:00,121.76,121.8,121.73,121.8,2100.0,94.5117,94.5428,94.4884,94.5428,2100.0
2011-10-17 11:40:00,121.75,121.77,121.6,121.63,19200.0,94.504,94.5195,94.3875,94.4108,19200.0
2011-10-17 11:45:00,121.63,121.63,121.44,121.47,71700.0,94.4108,94.4108,94.2633,94.2866,71700.0
2011-10-17 11:50:00,121.47,121.59,121.47,121.49,13900.0,94.2866,94.3798,94.2866,94.3021,13900.0
2011-10-17 11:55:00,121.49,121.59,121.37,121.4,47900.0,94.3021,94.3798,94.209,94.2323,47900.0
2011-10-17 12:00:00,121.37,121.44,121.33,121.42,4000.0,94.209,94.2633,94.178,94.2478,4000.0
2011-10-17 12:05:00,121.4,121.4,121.29,121.31,6900.0,94.2323,94.2323,94.1469,94.1624,6900.0
2011-10-17 12:10:00,121.28,121.3,121.17,121.25,25600.0,94.1391,94.1547,94.0538,94.1159,25600.0
2011-10-17 12:15:00,121.26,121.44,121.21,121.44,13600.0,94.1236,94.2633,94.0848,94.2633,13600.0
2011-10-17 12:20:00,121.45,121.47,121.34,121.36,6500.0,94.2711,94.2866,94.1857,94.2012,6500.0
2011-10-17 12:25:00,121.39,121.45,121.39,121.4,4800.0,94.2245,94.2711,94.2245,94.2323,4800.0
2011-10-17 12:30:00,121.35,121.36,121.27,121.36,2300.0,94.1935,94.2012,94.1314,94.2012,2300.0
2011-10-17 12:35:00,121.34,121.37,121.2,121.28,7700.0,94.1857,94.209,94.077,94.1391,7700.0
2011-10-17 12:40:00,121.27,121.39,121.23,121.39,4700.0,94.1314,94.2245,94.1003,94.2245,4700.0
2011-10-17 12:45:00,121.37,121.37,121.05,121.09,64300.0,94.209,94.209,93.9606,93.9917,64300.0
2011-10-17 12:50:00,121.12,121.19,120.97,120.97,20200.0,94.0149,94.0693,93.8985,93.8985,20200.0
2011-10-17 12:55:00,120.95,121.11,120.95,121.04,9300.0,93.883,94.0072,93.883,93.9529,9300.0
2011-10-17 13:00:00,121.01,121.05,120.91,120.99,22800.0,93.9296,93.9606,93.8519,93.914,22800.0
2011-10-17 13:05:00,120.95,121.1,120.92,121.02,13500.0,93.883,93.9994,93.8597,93.9373,13500.0
2011-10-17 13:10:00,121.06,121.12,121.04,121.12,4800.0,93.9684,94.0149,93.9529,94.0149,4800.0
2011-10-17 13:15:00,121.12,121.22,120.99,121.22,25600.0,94.0149,94.0926,93.914,94.0926,25600.0
2011-10-17 13:20:00,121.22,121.29,121.22,121.28,3400.0,94.0926,94.1469,94.0926,94.1391,3400.0
2011-10-17 13:25:00,121.3,121.3,121.14,121.17,27400.0,94.1547,94.1547,94.0305,94.0538,27400.0
2011-10-17 13:30:00,121.14,121.15,121.07,121.11,31200.0,94.0305,94.0382,93.9761,94.0072,31200.0
2011-10-17 13:35:00,121.08,121.08,120.73,120.86,147800.0,93.9839,93.9839,93.7122,93.8131,147800.0
2011-10-17 13:40:00,120.88,121.1,120.85,121.0,98300.0,93.8287,93.9994,93.8054,93.9218,98300.0
2011-10-17 13:45:00,120.98,121.05,120.89,120.89,20000.0,93.9063,93.9606,93.8364,93.8364,20000.0
2011-10-17 13:50:00,120.89,121.07,120.89,120.92,32400.0,93.8364,93.9761,93.8364,93.8597,32400.0
2011-10-17 13:55:00,120.92,121.05,120.86,121.02,18600.0,93.8597,93.9606,93.8131,93.9373,18600.0
2011-10-17 14:00:00,120.98,121.08,120.92,121.01,9100.0,93.9063,93.9839,93.8597,93.9296,9100.0
2011-10-17 14:05:00,120.95,120.98,120.73,120.75,47000.0,93.883,93.9063,93.7122,93.7277,47000.0
2011-10-17 14:10:00,120.78,120.94,120.78,120.9,16700.0,93.751,93.8752,93.751,93.8442,16700.0
2011-10-17 14:15:00,120.9,120.9,120.73,120.84,23900.0,93.8442,93.8442,93.7122,93.7976,23900.0
2011-10-17 14:20:00,120.85,120.88,120.73,120.75,24300.0,93.8054,93.8287,93.7122,93.7277,24300.0
2011-10-17 14:25:00,120.71,120.83,120.7,120.79,15400.0,93.6967,93.7898,93.6889,93.7588,15400.0
2011-10-17 14:30:00,120.77,120.77,120.54,120.62,76900.0,93.7433,93.7433,93.5647,93.6268,76900.0
2011-10-17 14:35:00,120.58,120.63,120.44,120.53,29700.0,93.5958,93.6346,93.4871,93.557,29700.0
2011-10-17 14:40:00,120.53,120.62,120.5,120.56,22400.0,93.557,93.6268,93.5337,93.5803,22400.0
2011-10-17 14:45:00,120.58,120.58,120.43,120.52,9100.0,93.5958,93.5958,93.4794,93.5492,9100.0
2011-10-17 14:50:00,120.51,120.59,120.46,120.59,23200.0,93.5415,93.6036,93.5026,93.6036,23200.0
2011-10-17 14:55:00,120.64,120.82,120.62,120.82,13600.0,93.6424,93.7821,93.6268,93.7821,13600.0
2011-10-17 15:00:00,120.85,121.03,120.78,121.03,9400.0,93.8054,93.9451,93.751,93.9451,9400.0
2011-10-17 15:05:00,120.97,121.0,120.85,120.85,5700.0,93.8985,93.9218,93.8054,93.8054,5700.0
2011-10-17 15:10:00,120.84,121.11,120.82,121.0,22900.0,93.7976,94.0072,93.7821,93.9218,22900.0
2011-10-17 15:15:00,120.96,121.13,120.96,121.0,23500.0,93.8908,94.0227,93.8908,93.9218,23500.0
2011-10-17 15:20:00,120.94,120.99,120.86,120.91,16700.0,93.8752,93.914,93.8131,93.8519,16700.0
2011-10-17 15:25:00,120.91,120.97,120.77,120.9,16300.0,93.8519,93.8985,93.7433,93.8442,16300.0
2011-10-17 15:30:00,120.89,121.08,120.7,120.76,67200.0,93.8364,93.9839,93.6889,93.7355,67200.0
2011-10-17 15:35:00,120.74,120.81,120.5,120.52,76200.0,93.72,93.7743,93.5337,93.5492,76200.0
2011-10-17 15:40:00,120.49,121.13,120.48,121.1,40100.0,93.5259,94.0227,93.5182,93.9994,40100.0
2011-10-17 15:45:00,121.09,121.09,120.65,120.81,97800.0,93.9917,93.9917,93.6501,93.7743,97800.0
2011-10-17 15:50:00,120.84,120.91,120.5,120.56,36800.0,93.7976,93.8519,93.5337,93.5803,36800.0
2011-10-17 15:55:00,120.56,120.65,120.34,120.59,123500.0,93.5803,93.6501,93.4095,93.6036,123500.0
2011-10-18 09:30:00,120.52,120.7,120.42,120.42,77200.0,93.5492,93.6889,93.4716,93.4716,77200.0
2011-10-18 09:35:00,120.54,120.83,120.49,120.7,35000.0,93.5647,93.7898,93.5259,93.6889,35000.0
2011-10-18 09:40:00,120.76,120.85,120.42,120.54,26100.0,93.7355,93.8054,93.4716,93.5647,26100.0
2011-10-18 09:45:00,120.49,120.49,120.02,120.04,43300.0,93.5259,93.5259,93.1611,93.1766,43300.0
2011-10-18 09:50:00,120.03,120.12,119.78,119.93,20800.0,93.1689,93.2387,92.9748,93.0913,20800.0
2011-10-18 09:55:00,119.92,119.99,119.71,119.99,39200.0,93.0835,93.1378,92.9205,93.1378,39200.0
2011-10-18 10:00:00,119.99,120.03,119.62,119.66,26700.0,93.1378,93.1689,92.8506,92.8817,26700.0
2011-10-18 10:05:00,119.64,120.09,119.64,120.05,19100.0,92.8662,93.2154,92.8662,93.1844,19100.0
2011-10-18 10:10:00,120.04,120.24,120.02,120.15,17700.0,93.1766,93.3319,93.1611,93.262,17700.0
2011-10-18 10:15:00,120.11,120.14,119.79,119.79,30800.0,93.231,93.2543,92.9826,92.9826,30800.0
2011-10-18 10:20:00,119.8,120.3,119.8,120.19,26800.0,92.9903,93.3785,92.9903,93.2931,26800.0
2011-10-18 10:25:00,120.18,120.61,120.17,120.6,39800.0,93.2853,93.6191,93.2775,93.6113,39800.0
2011-10-18 10:30:00,120.64,120.76,120.57,120.76,19300.0,93.6424,93.7355,93.588,93.7355,19300.0
2011-10-18 10:35:00,120.75,120.82,120.6,120.66,7000.0,93.7277,93.7821,93.6113,93.6579,7000.0
2011-10-18 10:40:00,120.68,121.04,120.68,120.9,10800.0,93.6734,93.9529,93.6734,93.8442,10800.0
2011-10-18 10:45:00,120.93,121.16,120.92,121.06,49200.0,93.8675,94.046,93.8597,93.9684,49200.0
2011-10-18 10:50:00,121.08,121.3,121.07,121.11,23800.0,93.9839,94.1547,93.9761,94.0072,23800.0
2011-10-18 10:55:00,121.06,121.16,121.03,121.1,9700.0,93.9684,94.046,93.9451,93.9994,9700.0
2011-10-18 11:00:00,121.0,121.0,120.85,120.95,13800.0,93.9218,93.9218,93.8054,93.883,13800.0
2011-10-18 11:05:00,120.92,121.09,120.91,121.01,4800.0,93.8597,93.9917,93.8519,93.9296,4800.0
2011-10-18 11:10:00,121.11,121.16,120.92,121.05,17800.0,94.0072,94.046,93.8597,93.9606,17800.0
2011-10-18 11:15:00,120.91,121.0,120.87,120.98,19300.0,93.8519,93.9218,93.8209,93.9063,19300.0
2011-10-18 11:20:00,121.03,121.07,120.8,120.85,21900.0,93.9451,93.9761,93.7666,93.8054,21900.0
2011-10-18 11:25:00,120.85,120.88,120.68,120.81,18300.0,93.8054,93.8287,93.6734,93.7743,18300.0
2011-10-18 11:30:00,120.83,120.99,120.83,120.98,23800.0,93.7898,93.914,93.7898,93.9063,23800.0
2011-10-18 11:35:00,121.01,121.57,121.0,121.5,27600.0,93.9296,94.3642,93.9218,94.3099,27600.0
2011-10-18 11:40:00,121.5,121.72,121.42,121.7,42100.0,94.3099,94.4807,94.2478,94.4652,42100.0
2011-10-18 11:45:00,121.65,121.65,121.48,121.58,50200.0,94.4263,94.4263,94.2944,94.372,50200.0
2011-10-18 11:50:00,121.61,121.72,121.52,121.59,23300.0,94.3953,94.4807,94.3254,94.3798,23300.0
2011-10-18 11:55:00,121.61,121.74,121.54,121.61,14200.0,94.3953,94.4962,94.341,94.3953,14200.0
2011-10-18 12:00:00,121.67,121.7,121.59,121.66,10400.0,94.4419,94.4652,94.3798,94.4341,10400.0
2011-10-18 12:05:00,121.68,121.72,121.59,121.65,12500.0,94.4496,94.4807,94.3798,94.4263,12500.0
2011-10-18 12:10:00,121.65,121.67,121.54,121.57,16600.0,94.4263,94.4419,94.341,94.3642,16600.0
2011-10-18 12:15:00,121.53,121.53,121.43,121.43,12100.0,94.3332,94.3332,94.2556,94.2556,12100.0
2011-10-18 12:20:00,121.45,121.53,121.42,121.51,11800.0,94.2711,94.3332,94.2478,94.3177,11800.0
2011-10-18 12:25:00,121.51,121.53,121.4,121.48,24600.0,94.3177,94.3332,94.2323,94.2944,24600.0
2011-10-18 12:30:00,121.48,121.53,121.45,121.5,28900.0,94.2944,94.3332,94.2711,94.3099,28900.0
2011-10-18 12:35:00,121.51,121.79,121.51,121.79,32700.0,94.3177,94.535,94.3177,94.535,32700.0
2011-10-18 12:40:00,121.81,121.95,121.79,121.9,29000.0,94.5505,94.6592,94.535,94.6204,29000.0
2011-10-18 12:45:00,121.92,122.03,121.92,121.97,13900.0,94.6359,94.7213,94.6359,94.6747,13900.0
2011-10-18 12:50:00,121.94,121.95,121.88,121.89,30300.0,94.6514,94.6592,94.6049,94.6126,30300.0
2011-10-18 12:55:00,121.9,121.95,121.86,121.94,7800.0,94.6204,94.6592,94.5893,94.6514,7800.0
2011-10-18 13:00:00,121.95,122.02,121.91,121.93,14500.0,94.6592,94.7135,94.6282,94.6437,14500.0
2011-10-18 13:05:00,121.93,121.98,121.9,121.91,17300.0,94.6437,94.6825,94.6204,94.6282,17300.0
2011-10-18 13:10:00,121.9,121.91,121.73,121.73,14400.0,94.6204,94.6282,94.4884,94.4884,14400.0
2011-10-18 13:15:00,121.72,121.76,121.69,121.72,12200.0,94.4807,94.5117,94.4574,94.4807,12200.0
2011-10-18 13:20:00,121.7,121.71,121.6,121.6,10800.0,94.4652,94.4729,94.3875,94.3875,10800.0
2011-10-18 13:25:00,121.62,121.77,121.55,121.75,14800.0,94.4031,94.5195,94.3487,94.504,14800.0
2011-10-18 13:30:00,121.75,121.82,121.73,121.75,9200.0,94.504,94.5583,94.4884,94.504,9200.0
2011-10-18 13:35:00,121.78,121.9,121.75,121.87,19700.0,94.5272,94.6204,94.504,94.5971,19700.0
2011-10-18 13:40:00,121.88,121.88,121.72,121.77,30200.0,94.6049,94.6049,94.4807,94.5195,30200.0
2011-10-18 13:45:00,121.77,121.81,121.65,121.81,25100.0,94.5195,94.5505,94.4263,94.5505,25100.0
2011-10-18 13:50:00,121.84,122.09,121.83,121.97,23100.0,94.5738,94.7679,94.5661,94.6747,23100.0
2011-10-18 13:55:00,121.98,122.02,121.86,121.92,13300.0,94.6825,94.7135,94.5893,94.6359,13300.0
2011-10-18 14:00:00,121.95,121.98,121.86,121.97,13900.0,94.6592,94.6825,94.5893,94.6747,13900.0
2011-10-18 14:05:00,121.98,122.03,121.94,122.03,27800.0,94.6825,94.7213,94.6514,94.7213,27800.0
2011-10-18 14:10:00,122.02,122.2,122.01,122.17,43600.0,94.7135,94.8533,94.7058,94.83,43600.0
2011-10-18 14:15:00,122.2,122.2,122.04,122.06,48700.0,94.8533,94.8533,94.7291,94.7446,48700.0
2011-10-18 14:20:00,122.08,122.18,122.07,122.17,30000.0,94.7601,94.8377,94.7524,94.83,30000.0
2011-10-18 14:25:00,122.19,122.22,122.12,122.15,51600.0,94.8455,94.8688,94.7912,94.8144,51600.0
2011-10-18 14:30:00,122.15,122.28,122.15,122.25,20300.0,94.8144,94.9154,94.8144,94.8921,20300.0
2011-10-18 14:35:00,122.25,122.25,121.95,121.96,37700.0,94.8921,94.8921,94.6592,94.667,37700.0
2011-10-18 14:40:00,121.97,121.97,121.85,121.9,11700.0,94.6747,94.6747,94.5816,94.6204,11700.0
2011-10-18 14:45:00,121.92,122.06,121.92,122.01,13400.0,94.6359,94.7446,94.6359,94.7058,13400.0
2011-10-18 14:50:00,122.04,122.16,121.97,122.05,15200.0,94.7291,94.8222,94.6747,94.7368,15200.0
2011-10-18 14:55:00,122.02,122.16,121.96,122.12,15500.0,94.7135,94.8222,94.667,94.7912,15500.0
2011-10-18 15:00:00,122.15,122.84,122.15,122.77,132200.0,94.8144,95.35,94.8144,95.2957,132200.0
2011-10-18 15:05:00,122.77,123.2,122.77,123.06,103100.0,95.2957,95.6295,95.2957,95.5208,103100.0
2011-10-18 15:10:00,123.09,123.93,123.09,123.44,548200.0,95.5441,96.1961,95.5441,95.8158,548200.0
2011-10-18 15:15:00,123.46,123.66,123.08,123.12,311900.0,95.8313,95.9865,95.5363,95.5674,311900.0
2011-10-18 15:20:00,123.11,123.45,123.05,123.1,197000.0,95.5596,95.8235,95.513,95.5518,197000.0
2011-10-18 15:25:00,123.1,123.37,122.87,122.91,434100.0,95.5518,95.7614,95.3733,95.4044,434100.0
2011-10-18 15:30:00,122.94,123.02,122.6,122.68,171100.0,95.4277,95.4898,95.1637,95.2258,171100.0
2011-10-18 15:35:00,122.69,123.14,122.68,122.81,176600.0,95.2336,95.5829,95.2258,95.3267,176600.0
2011-10-18 15:40:00,122.84,123.09,122.69,123.05,252400.0,95.35,95.5441,95.2336,95.513,252400.0
2011-10-18 15:45:00,123.11,123.27,122.99,123.21,156500.0,95.5596,95.6838,95.4665,95.6372,156500.0
2011-10-18 15:50:00,123.24,123.61,123.22,123.6,109900.0,95.6605,95.9477,95.645,95.94,109900.0
2011-10-18 15:55:00,123.59,123.59,122.66,122.99,331200.0,95.9322,95.9322,95.2103,95.4665,331200.0
2011-10-19 09:30:00,122.81,122.91,122.71,122.91,31900.0,95.3267,95.4044,95.2491,95.4044,31900.0
2011-10-19 09:35:00,122.92,123.17,122.92,123.17,31400.0,95.4121,95.6062,95.4121,95.6062,31400.0
2011-10-19 09:40:00,123.15,123.17,122.78,122.78,43300.0,95.5907,95.6062,95.3035,95.3035,43300.0
2011-10-19 09:45:00,122.77,122.92,122.68,122.77,22600.0,95.2957,95.4121,95.2258,95.2957,22600.0
2011-10-19 09:50:00,122.81,122.92,122.66,122.67,5800.0,95.3267,95.4121,95.2103,95.2181,5800.0
2011-10-19 09:55:00,122.61,122.82,122.53,122.8,48800.0,95.1715,95.3345,95.1094,95.319,48800.0
2011-10-19 10:00:00,122.9,122.93,122.52,122.65,52700.0,95.3966,95.4199,95.1016,95.2026,52700.0
2011-10-19 10:05:00,122.72,122.88,122.62,122.88,7300.0,95.2569,95.3811,95.1793,95.3811,7300.0
2011-10-19 10:10:00,122.9,123.09,122.9,123.06,17300.0,95.3966,95.5441,95.3966,95.5208,17300.0
2011-10-19 10:15:00,123.06,123.22,122.88,123.16,19600.0,95.5208,95.645,95.3811,95.5984,19600.0
2011-10-19 10:20:00,123.09,123.22,122.97,123.22,11500.0,95.5441,95.645,95.4509,95.645,11500.0
2011-10-19 10:25:00,123.2,123.46,123.2,123.45,46700.0,95.6295,95.8313,95.6295,95.8235,46700.0
2011-10-19 10:30:00,123.47,123.48,123.28,123.28,24600.0,95.839,95.8468,95.6916,95.6916,24600.0
2011-10-19 10:35:00,123.27,123.36,123.17,123.21,3600.0,95.6838,95.7537,95.6062,95.6372,3600.0
2011-10-19 10:40:00,123.23,123.41,123.19,123.2,25000.0,95.6528,95.7925,95.6217,95.6295,25000.0
2011-10-19 10:45:00,123.2,123.36,123.15,123.23,11600.0,95.6295,95.7537,95.5907,95.6528,11600.0
2011-10-19 10:50:00,123.29,123.43,123.17,123.42,7600.0,95.6993,95.808,95.6062,95.8002,7600.0
2011-10-19 10:55:00,123.4,123.43,123.23,123.23,30900.0,95.7847,95.808,95.6528,95.6528,30900.0
2011-10-19 11:00:00,123.22,123.24,123.08,123.08,18400.0,95.645,95.6605,95.5363,95.5363,18400.0
2011-10-19 11:05:00,123.04,123.19,123.0,123.18,88900.0,95.5053,95.6217,95.4742,95.6139,88900.0
2011-10-19 11:10:00,123.15,123.23,123.05,123.07,17800.0,95.5907,95.6528,95.513,95.5286,17800.0
2011-10-19 11:15:00,123.06,123.19,122.89,122.93,53900.0,95.5208,95.6217,95.3888,95.4199,53900.0
2011-10-19 11:20:00,122.91,123.09,122.88,123.09,22100.0,95.4044,95.5441,95.3811,95.5441,22100.0
2011-10-19 11:25:00,123.09,123.29,123.07,123.21,11300.0,95.5441,95.6993,95.5286,95.6372,11300.0
2011-10-19 11:30:00,123.25,123.41,123.24,123.3,14700.0,95.6683,95.7925,95.6605,95.7071,14700.0
2011-10-19 11:35:00,123.33,123.33,123.26,123.28,1800.0,95.7304,95.7304,95.676,95.6916,1800.0
2011-10-19 11:40:00,123.26,123.37,123.2,123.37,6300.0,95.676,95.7614,95.6295,95.7614,6300.0
2011-10-19 11:45:00,123.25,123.27,123.13,123.14,24800.0,95.6683,95.6838,95.5751,95.5829,24800.0
2011-10-19 11:50:00,123.1,123.16,123.09,123.09,3200.0,95.5518,95.5984,95.5441,95.5441,3200.0
2011-10-19 11:55:00,123.04,123.05,122.88,122.88,47600.0,95.5053,95.513,95.3811,95.3811,47600.0
2011-10-19 12:00:00,122.89,122.97,122.84,122.97,37400.0,95.3888,95.4509,95.35,95.4509,37400.0
2011-10-19 12:05:00,122.91,123.02,122.81,122.83,5700.0,95.4044,95.4898,95.3267,95.3423,5700.0
2011-10-19 12:10:00,122.77,122.85,122.72,122.85,4100.0,95.2957,95.3578,95.2569,95.3578,4100.0
2011-10-19 12:15:00,122.82,122.97,122.81,122.97,16100.0,95.3345,95.4509,95.3267,95.4509,16100.0
2011-10-19 12:20:00,122.88,123.1,122.87,123.1,11600.0,95.3811,95.5518,95.3733,95.5518,11600.0
2011-10-19 12:25:00,123.15,123.15,123.01,123.01,2800.0,95.5907,95.5907,95.482,95.482,2800.0
2011-10-19 12:30:00,122.98,122.98,122.83,122.87,22400.0,95.4587,95.4587,95.3423,95.3733,22400.0
2011-10-19 12:35:00,122.87,123.11,122.87,123.04,41700.0,95.3733,95.5596,95.3733,95.5053,41700.0
2011-10-19 12:40:00,122.99,123.02,122.93,123.02,8000.0,95.4665,95.4898,95.4199,95.4898,8000.0
2011-10-19 12:45:00,122.98,123.1,122.93,123.02,4700.0,95.4587,95.5518,95.4199,95.4898,4700.0
2011-10-19 12:50:00,122.97,123.19,122.97,123.15,4600.0,95.4509,95.6217,95.4509,95.5907,4600.0
2011-10-19 12:55:00,123.13,123.19,123.05,123.05,12600.0,95.5751,95.6217,95.513,95.513,12600.0
2011-10-19 13:00:00,123.06,123.2,123.06,123.19,9800.0,95.5208,95.6295,95.5208,95.6217,9800.0
2011-10-19 13:05:00,123.17,123.22,123.1,123.22,5400.0,95.6062,95.645,95.5518,95.645,5400.0
2011-10-19 13:10:00,123.19,123.22,123.14,123.21,5200.0,95.6217,95.645,95.5829,95.6372,5200.0
2011-10-19 13:15:00,123.22,123.22,123.05,123.06,21000.0,95.645,95.645,95.513,95.5208,21000.0
2011-10-19 13:20:00,123.04,123.09,123.0,123.09,3700.0,95.5053,95.5441,95.4742,95.5441,3700.0
2011-10-19 13:25:00,123.09,123.16,122.93,122.94,16100.0,95.5441,95.5984,95.4199,95.4277,16100.0
2011-10-19 13:30:00,122.92,122.94,122.8,122.84,6600.0,95.4121,95.4277,95.319,95.35,6600.0
2011-10-19 13:35:00,122.83,122.87,122.65,122.69,16800.0,95.3423,95.3733,95.2026,95.2336,16800.0
2011-10-19 13:40:00,122.65,122.72,122.59,122.59,5300.0,95.2026,95.2569,95.156,95.156,5300.0
2011-10-19 13:45:00,122.59,122.6,122.48,122.6,7200.0,95.156,95.1637,95.0706,95.1637,7200.0
2011-10-19 13:50:00,122.58,122.72,122.53,122.7,6600.0,95.1482,95.2569,95.1094,95.2414,6600.0
2011-10-19 13:55:00,122.69,123.05,122.63,122.73,1319000.0,95.2336,95.513,95.187,95.2647,1319000.0
2011-10-19 14:00:00,122.72,122.79,122.56,122.56,26500.0,95.2569,95.3112,95.1327,95.1327,26500.0
2011-10-19 14:05:00,122.54,122.54,122.03,122.03,58900.0,95.1172,95.1172,94.7213,94.7213,58900.0
2011-10-19 14:10:00,122.03,122.22,121.91,121.92,78400.0,94.7213,94.8688,94.6282,94.6359,78400.0
2011-10-19 14:15:00,121.93,122.15,121.87,122.03,33900.0,94.6437,94.8144,94.5971,94.7213,33900.0
2011-10-19 14:20:00,122.01,122.09,121.82,121.82,50300.0,94.7058,94.7679,94.5583,94.5583,50300.0
2011-10-19 14:25:00,121.83,121.87,121.66,121.67,17500.0,94.5661,94.5971,94.4341,94.4419,17500.0
2011-10-19 14:30:00,121.67,121.71,121.54,121.65,33800.0,94.4419,94.4729,94.341,94.4263,33800.0
2011-10-19 14:35:00,121.66,121.83,121.65,121.83,9800.0,94.4341,94.5661,94.4263,94.5661,9800.0
2011-10-19 14:40:00,121.77,121.85,121.61,121.62,31500.0,94.5195,94.5816,94.3953,94.4031,31500.0
2011-10-19 14:45:00,121.77,122.12,121.76,121.95,34100.0,94.5195,94.7912,94.5117,94.6592,34100.0
2011-10-19 14:50:00,121.97,121.97,121.74,121.74,27800.0,94.6747,94.6747,94.4962,94.4962,27800.0
2011-10-19 14:55:00,121.7,121.77,121.51,121.62,27300.0,94.4652,94.5195,94.3177,94.4031,27300.0
2011-10-19 15:00:00,121.54,121.66,121.39,121.39,21300.0,94.341,94.4341,94.2245,94.2245,21300.0
2011-10-19 15:05:00,121.38,121.61,121.26,121.56,62300.0,94.2168,94.3953,94.1236,94.3565,62300.0
2011-10-19 15:10:00,121.47,121.55,121.29,121.5,62800.0,94.2866,94.3487,94.1469,94.3099,62800.0
2011-10-19 15:15:00,121.49,121.76,121.49,121.67,67100.0,94.3021,94.5117,94.3021,94.4419,67100.0
2011-10-19 15:20:00,121.66,121.68,121.47,121.65,24700.0,94.4341,94.4496,94.2866,94.4263,24700.0
2011-10-19 15:25:00,121.68,121.7,121.38,121.4,44000.0,94.4496,94.4652,94.2168,94.2323,44000.0
2011-10-19 15:30:00,121.37,121.79,121.35,121.74,22400.0,94.209,94.535,94.1935,94.4962,22400.0
2011-10-19 15:35:00,121.74,121.75,121.41,121.46,18800.0,94.4962,94.504,94.24,94.2789,18800.0
2011-10-19 15:40:00,121.46,121.69,121.12,121.54,37100.0,94.2789,94.4574,94.0149,94.341,37100.0
2011-10-19 15:45:00,121.47,121.83,121.35,121.74,38800.0,94.2866,94.5661,94.1935,94.4962,38800.0
2011-10-19 15:50:00,121.78,121.78,121.46,121.54,40300.0,94.5272,94.5272,94.2789,94.341,40300.0
2011-10-19 15:55:00,121.57,121.61,121.37,121.49,61200.0,94.3642,94.3953,94.209,94.3021,61200.0
2011-10-20 09:30:00,121.85,121.89,121.51,121.58,263100.0,94.5816,94.6126,94.3177,94.372,263100.0
2011-10-20 09:35:00,121.55,121.56,121.32,121.56,34100.0,94.3487,94.3565,94.1702,94.3565,34100.0
2011-10-20 09:40:00,121.41,121.6,121.31,121.58,28200.0,94.24,94.3875,94.1624,94.372,28200.0
2011-10-20 09:45:00,121.6,121.85,121.54,121.73,40900.0,94.3875,94.5816,94.341,94.4884,40900.0
2011-10-20 09:50:00,121.78,121.78,121.41,121.43,14000.0,94.5272,94.5272,94.24,94.2556,14000.0
2011-10-20 09:55:00,121.41,121.54,121.32,121.44,20900.0,94.24,94.341,94.1702,94.2633,20900.0
2011-10-20 10:00:00,121.5,122.17,121.49,121.8,127900.0,94.3099,94.83,94.3021,94.5428,127900.0
2011-10-20 10:05:00,121.81,121.84,121.58,121.76,10700.0,94.5505,94.5738,94.372,94.5117,10700.0
2011-10-20 10:10:00,121.85,122.17,121.85,122.11,19800.0,94.5816,94.83,94.5816,94.7834,19800.0
2011-10-20 10:15:00,122.15,122.17,121.92,121.92,28500.0,94.8144,94.83,94.6359,94.6359,28500.0
2011-10-20 10:20:00,122.02,122.06,121.64,121.7,23400.0,94.7135,94.7446,94.4186,94.4652,23400.0
2011-10-20 10:25:00,121.62,121.68,121.51,121.68,14200.0,94.4031,94.4496,94.3177,94.4496,14200.0
2011-10-20 10:30:00,121.67,121.75,121.51,121.72,20000.0,94.4419,94.504,94.3177,94.4807,20000.0
2011-10-20 10:35:00,121.62,121.9,121.62,121.9,56500.0,94.4031,94.6204,94.4031,94.6204,56500.0
2011-10-20 10:40:00,121.92,121.95,121.67,121.74,21700.0,94.6359,94.6592,94.4419,94.4962,21700.0
2011-10-20 10:45:00,121.76,121.76,121.5,121.51,12700.0,94.5117,94.5117,94.3099,94.3177,12700.0
2011-10-20 10:50:00,121.46,121.57,121.38,121.48,11300.0,94.2789,94.3642,94.2168,94.2944,11300.0
2011-10-20 10:55:00,121.45,121.45,121.05,121.05,13700.0,94.2711,94.2711,93.9606,93.9606,13700.0
2011-10-20 11:00:00,121.05,121.05,120.79,120.79,48900.0,93.9606,93.9606,93.7588,93.7588,48900.0
2011-10-20 11:05:00,120.77,120.98,120.74,120.98,21500.0,93.7433,93.9063,93.72,93.9063,21500.0
2011-10-20 11:10:00,120.98,121.01,120.86,120.94,10500.0,93.9063,93.9296,93.8131,93.8752,10500.0
2011-10-20 11:15:00,120.93,120.93,120.61,120.66,10100.0,93.8675,93.8675,93.6191,93.6579,10100.0
2011-10-20 11:20:00,120.64,120.83,120.61,120.82,9700.0,93.6424,93.7898,93.6191,93.7821,9700.0
2011-10-20 11:25:00,120.84,121.06,120.81,121.01,8300.0,93.7976,93.9684,93.7743,93.9296,8300.0
2011-10-20 11:30:00,121.02,121.02,120.84,120.91,3500.0,93.9373,93.9373,93.7976,93.8519,3500.0
2011-10-20 11:35:00,120.96,121.22,120.96,121.11,35600.0,93.8908,94.0926,93.8908,94.0072,35600.0
2011-10-20 11:40:00,121.03,121.14,120.95,120.97,11500.0,93.9451,94.0305,93.883,93.8985,11500.0
2011-10-20 11:45:00,121.04,121.14,120.88,121.01,28400.0,93.9529,94.0305,93.8287,93.9296,28400.0
2011-10-20 11:50:00,121.01,121.01,120.76,120.8,29100.0,93.9296,93.9296,93.7355,93.7666,29100.0
2011-10-20 11:55:00,120.78,120.78,120.5,120.63,43300.0,93.751,93.751,93.5337,93.6346,43300.0
2011-10-20 12:00:00,120.61,120.7,120.58,120.64,21200.0,93.6191,93.6889,93.5958,93.6424,21200.0
2011-10-20 12:05:00,120.56,120.69,120.38,120.38,30200.0,93.5803,93.6812,93.4405,93.4405,30200.0
2011-10-20 12:10:00,120.36,120.43,120.33,120.35,11400.0,93.425,93.4794,93.4017,93.4173,11400.0
2011-10-20 12:15:00,120.44,120.49,120.24,120.24,15800.0,93.4871,93.5259,93.3319,93.3319,15800.0
2011-10-20 12:20:00,120.34,120.45,120.24,120.45,5000.0,93.4095,93.4949,93.3319,93.4949,5000.0
2011-10-20 12:25:00,120.43,120.54,120.41,120.5,5200.0,93.4794,93.5647,93.4638,93.5337,5200.0
2011-10-20 12:30:00,120.53,120.75,120.53,120.71,9700.0,93.557,93.7277,93.557,93.6967,9700.0
2011-10-20 12:35:00,120.71,120.74,120.62,120.74,3700.0,93.6967,93.72,93.6268,93.72,3700.0
2011-10-20 12:40:00,120.72,120.78,120.7,120.7,10200.0,93.7045,93.751,93.6889,93.6889,10200.0
2011-10-20 12:45:00,120.74,120.79,120.66,120.66,3400.0,93.72,93.7588,93.6579,93.6579,3400.0
2011-10-20 12:50:00,120.74,120.74,120.63,120.74,28800.0,93.72,93.72,93.6346,93.72,28800.0
2011-10-20 12:55:00,120.72,121.16,120.72,121.11,56500.0,93.7045,94.046,93.7045,94.0072,56500.0
2011-10-20 13:00:00,121.12,121.23,121.02,121.02,71600.0,94.0149,94.1003,93.9373,93.9373,71600.0
2011-10-20 13:05:00,121.1,121.36,121.08,121.2,26800.0,93.9994,94.2012,93.9839,94.077,26800.0
2011-10-20 13:10:00,121.22,121.4,121.18,121.21,7100.0,94.0926,94.2323,94.0615,94.0848,7100.0
2011-10-20 13:15:00,121.19,121.63,121.17,121.63,22900.0,94.0693,94.4108,94.0538,94.4108,22900.0
2011-10-20 13:20:00,121.64,121.9,121.62,121.81,19100.0,94.4186,94.6204,94.4031,94.5505,19100.0
2011-10-20 13:25:00,121.8,122.1,121.75,121.78,56700.0,94.5428,94.7756,94.504,94.5272,56700.0
2011-10-20 13:30:00,121.83,121.96,121.63,121.63,8200.0,94.5661,94.667,94.4108,94.4108,8200.0
2011-10-20 13:35:00,121.69,121.78,121.61,121.62,30700.0,94.4574,94.5272,94.3953,94.4031,30700.0
2011-10-20 13:40:00,121.65,121.65,121.4,121.46,20500.0,94.4263,94.4263,94.2323,94.2789,20500.0
2011-10-20 13:45:00,121.43,121.88,121.42,121.73,72800.0,94.2556,94.6049,94.2478,94.4884,72800.0
2011-10-20 13:50:00,121.75,122.01,121.72,121.86,27900.0,94.504,94.7058,94.4807,94.5893,27900.0
2011-10-20 13:55:00,121.87,121.89,121.59,121.59,5900.0,94.5971,94.6126,94.3798,94.3798,5900.0
2011-10-20 14:00:00,121.63,121.82,121.39,121.49,24100.0,94.4108,94.5583,94.2245,94.3021,24100.0
2011-10-20 14:05:00,121.53,121.59,121.39,121.4,16100.0,94.3332,94.3798,94.2245,94.2323,16100.0
2011-10-20 14:10:00,121.42,121.46,121.3,121.34,29900.0,94.2478,94.2789,94.1547,94.1857,29900.0
2011-10-20 14:15:00,121.36,121.51,121.35,121.45,22700.0,94.2012,94.3177,94.1935,94.2711,22700.0
2011-10-20 14:20:00,121.44,121.62,121.44,121.61,24900.0,94.2633,94.4031,94.2633,94.3953,24900.0
2011-10-20 14:25:00,121.63,121.72,121.56,121.63,8700.0,94.4108,94.4807,94.3565,94.4108,8700.0
2011-10-20 14:30:00,121.66,121.8,121.56,121.71,31700.0,94.4341,94.5428,94.3565,94.4729,31700.0
2011-10-20 14:35:00,121.67,122.26,121.67,122.25,13900.0,94.4419,94.8998,94.4419,94.8921,13900.0
2011-10-20 14:40:00,122.23,122.31,122.11,122.13,23800.0,94.8765,94.9386,94.7834,94.7989,23800.0
2011-10-20 14:45:00,122.18,122.18,122.05,122.13,19700.0,94.8377,94.8377,94.7368,94.7989,19700.0
2011-10-20 14:50:00,122.2,122.47,122.19,122.41,30200.0,94.8533,95.0628,94.8455,95.0163,30200.0
2011-10-20 14:55:00,122.45,122.49,122.24,122.31,15100.0,95.0473,95.0784,94.8843,94.9386,15100.0
2011-10-20 15:00:00,122.27,122.35,122.18,122.18,25000.0,94.9076,94.9697,94.8377,94.8377,25000.0
2011-10-20 15:05:00,122.16,122.27,122.11,122.24,36100.0,94.8222,94.9076,94.7834,94.8843,36100.0
2011-10-20 15:10:00,122.21,122.21,122.03,122.14,57500.0,94.861,94.861,94.7213,94.8067,57500.0
2011-10-20 15:15:00,122.14,122.16,121.99,122.16,23500.0,94.8067,94.8222,94.6903,94.8222,23500.0
2011-10-20 15:20:00,122.17,122.17,121.77,121.9,18300.0,94.83,94.83,94.5195,94.6204,18300.0
2011-10-20 15:25:00,121.91,121.91,121.62,121.72,8300.0,94.6282,94.6282,94.4031,94.4807,8300.0
2011-10-20 15:30:00,121.72,121.9,121.67,121.85,4700.0,94.4807,94.6204,94.4419,94.5816,4700.0
2011-10-20 15:35:00,121.88,121.92,121.65,121.66,7800.0,94.6049,94.6359,94.4263,94.4341,7800.0
2011-10-20 15:40:00,121.71,122.12,121.71,122.05,11200.0,94.4729,94.7912,94.4729,94.7368,11200.0
2011-10-20 15:45:00,122.0,122.21,122.0,122.15,11900.0,94.698,94.861,94.698,94.8144,11900.0
2011-10-20 15:50:00,122.18,122.26,121.95,122.1,40000.0,94.8377,94.8998,94.6592,94.7756,40000.0
2011-10-20 15:55:00,122.11,122.16,121.97,122.01,100500.0,94.7834,94.8222,94.6747,94.7058,100500.0
2011-10-21 09:30:00,123.52,123.54,123.36,123.37,84700.0,95.8779,95.8934,95.7537,95.7614,84700.0
2011-10-21 09:35:00,123.39,123.48,123.37,123.46,28400.0,95.777,95.8468,95.7614,95.8313,28400.0
2011-10-21 09:40:00,123.45,123.58,123.44,123.53,36800.0,95.8235,95.9244,95.8158,95.8856,36800.0
2011-10-21 09:45:00,123.5,123.78,123.41,123.78,70500.0,95.8623,96.0797,95.7925,96.0797,70500.0
2011-10-21 09:50:00,123.78,123.81,123.68,123.76,33700.0,96.0797,96.103,96.0021,96.0642,33700.0
2011-10-21 09:55:00,123.77,123.93,123.77,123.78,17100.0,96.0719,96.1961,96.0719,96.0797,17100.0
2011-10-21 10:00:00,123.8,123.82,123.6,123.6,21800.0,96.0952,96.1107,95.94,95.94,21800.0
2011-10-21 10:05:00,123.61,123.75,123.59,123.74,6400.0,95.9477,96.0564,95.9322,96.0486,6400.0
2011-10-21 10:10:00,123.74,123.9,123.69,123.87,16300.0,96.0486,96.1728,96.0098,96.1495,16300.0
2011-10-21 10:15:00,123.9,124.23,123.81,124.23,109200.0,96.1728,96.429,96.103,96.429,109200.0
2011-10-21 10:20:00,124.24,124.42,124.24,124.33,57500.0,96.4367,96.5765,96.4367,96.5066,57500.0
2011-10-21 10:25:00,124.32,124.4,124.26,124.39,16200.0,96.4988,96.5609,96.4523,96.5532,16200.0
2011-10-21 10:30:00,124.39,124.52,124.2,124.23,59300.0,96.5532,96.6541,96.4057,96.429,59300.0
2011-10-21 10:35:00,124.21,124.39,124.21,124.23,77400.0,96.4134,96.5532,96.4134,96.429,77400.0
2011-10-21 10:40:00,124.25,124.28,124.12,124.12,11700.0,96.4445,96.4678,96.3436,96.3436,11700.0
2011-10-21 10:45:00,124.13,124.26,124.1,124.26,9300.0,96.3513,96.4523,96.3281,96.4523,9300.0
2011-10-21 10:50:00,124.26,124.29,124.04,124.05,20100.0,96.4523,96.4755,96.2815,96.2893,20100.0
2011-10-21 10:55:00,124.04,124.19,124.01,124.19,21800.0,96.2815,96.3979,96.2582,96.3979,21800.0
2011-10-21 11:00:00,124.18,124.22,124.0,124.0,25300.0,96.3902,96.4212,96.2504,96.2504,25300.0
2011-10-21 11:05:00,124.02,124.04,123.82,123.84,10600.0,96.266,96.2815,96.1107,96.1262,10600.0
2011-10-21 11:10:00,123.85,123.98,123.85,123.96,6100.0,96.134,96.2349,96.134,96.2194,6100.0
2011-10-21 11:15:00,123.94,124.11,123.94,124.03,12400.0,96.2039,96.3358,96.2039,96.2737,12400.0
2011-10-21 11:20:00,124.04,124.15,124.0,124.13,15100.0,96.2815,96.3669,96.2504,96.3513,15100.0
2011-10-21 11:25:00,124.11,124.14,124.04,124.05,21400.0,96.3358,96.3591,96.2815,96.2893,21400.0
2011-10-21 11:30:00,124.02,124.14,124.02,124.05,9800.0,96.266,96.3591,96.266,96.2893,9800.0
2011-10-21 11:35:00,124.04,124.1,123.96,123.96,10100.0,96.2815,96.3281,96.2194,96.2194,10100.0
2011-10-21 11:40:00,123.97,124.26,123.97,124.19,69800.0,96.2272,96.4523,96.2272,96.3979,69800.0
2011-10-21 11:45:00,124.2,124.25,124.16,124.16,17800.0,96.4057,96.4445,96.3746,96.3746,17800.0
2011-10-21 11:50:00,124.17,124.29,124.17,124.24,27200.0,96.3824,96.4755,96.3824,96.4367,27200.0
2011-10-21 11:55:00,124.21,124.28,124.11,124.13,14900.0,96.4134,96.4678,96.3358,96.3513,14900.0
2011-10-21 12:00:00,124.13,124.14,124.04,124.04,8900.0,96.3513,96.3591,96.2815,96.2815,8900.0
2011-10-21 12:05:00,124.07,124.07,123.97,123.99,11200.0,96.3048,96.3048,96.2272,96.2427,11200.0
2011-10-21 12:10:00,123.96,124.04,123.95,124.03,6000.0,96.2194,96.2815,96.2116,96.2737,6000.0
2011-10-21 12:15:00,124.03,124.07,123.93,123.93,15000.0,96.2737,96.3048,96.1961,96.1961,15000.0
2011-10-21 12:20:00,123.89,123.92,123.85,123.88,25800.0,96.1651,96.1883,96.134,96.1573,25800.0
2011-10-21 12:25:00,123.9,123.98,123.89,123.98,3500.0,96.1728,96.2349,96.1651,96.2349,3500.0
2011-10-21 12:30:00,123.98,123.98,123.89,123.92,30000.0,96.2349,96.2349,96.1651,96.1883,30000.0
2011-10-21 12:35:00,123.9,123.94,123.73,123.79,26200.0,96.1728,96.2039,96.0409,96.0874,26200.0
2011-10-21 12:40:00,123.79,123.87,123.79,123.81,6100.0,96.0874,96.1495,96.0874,96.103,6100.0
2011-10-21 12:45:00,123.83,123.86,123.77,123.79,1278000.0,96.1185,96.1418,96.0719,96.0874,1278000.0
2011-10-21 12:50:00,123.79,123.83,123.76,123.81,4300.0,96.0874,96.1185,96.0642,96.103,4300.0
2011-10-21 12:55:00,123.82,123.82,123.75,123.75,22800.0,96.1107,96.1107,96.0564,96.0564,22800.0
2011-10-21 13:00:00,123.69,123.69,123.46,123.51,10500.0,96.0098,96.0098,95.8313,95.8701,10500.0
2011-10-21 13:05:00,123.48,123.55,123.48,123.52,8300.0,95.8468,95.9011,95.8468,95.8779,8300.0
2011-10-21 13:10:00,123.45,123.46,123.25,123.46,9100.0,95.8235,95.8313,95.6683,95.8313,9100.0
2011-10-21 13:15:00,123.44,123.48,123.42,123.47,3900.0,95.8158,95.8468,95.8002,95.839,3900.0
2011-10-21 13:20:00,123.46,123.58,123.44,123.47,6100.0,95.8313,95.9244,95.8158,95.839,6100.0
2011-10-21 13:25:00,123.5,123.5,123.27,123.28,57300.0,95.8623,95.8623,95.6838,95.6916,57300.0
2011-10-21 13:30:00,123.27,123.35,123.16,123.35,16800.0,95.6838,95.7459,95.5984,95.7459,16800.0
2011-10-21 13:35:00,123.3,123.4,123.23,123.36,5500.0,95.7071,95.7847,95.6528,95.7537,5500.0
2011-10-21 13:40:00,123.36,123.43,123.16,123.26,38700.0,95.7537,95.808,95.5984,95.676,38700.0
2011-10-21 13:45:00,123.27,123.37,123.16,123.37,13300.0,95.6838,95.7614,95.5984,95.7614,13300.0
2011-10-21 13:50:00,123.32,123.37,123.21,123.37,19800.0,95.7226,95.7614,95.6372,95.7614,19800.0
2011-10-21 13:55:00,123.29,123.36,123.17,123.17,11100.0,95.6993,95.7537,95.6062,95.6062,11100.0
2011-10-21 14:00:00,123.19,123.56,123.15,123.52,19000.0,95.6217,95.9089,95.5907,95.8779,19000.0
2011-10-21 14:05:00,123.54,123.73,123.52,123.64,15100.0,95.8934,96.0409,95.8779,95.971,15100.0
2011-10-21 14:10:00,123.6,123.67,123.52,123.61,10000.0,95.94,95.9943,95.8779,95.9477,10000.0
2011-10-21 14:15:00,123.63,123.71,123.57,123.57,4700.0,95.9632,96.0253,95.9167,95.9167,4700.0
2011-10-21 14:20:00,123.59,123.71,123.59,123.7,7100.0,95.9322,96.0253,95.9322,96.0176,7100.0
2011-10-21 14:25:00,123.68,123.74,123.58,123.6,22500.0,96.0021,96.0486,95.9244,95.94,22500.0
2011-10-21 14:30:00,123.58,123.65,123.45,123.45,14500.0,95.9244,95.9788,95.8235,95.8235,14500.0
2011-10-21 14:35:00,123.46,123.59,123.46,123.59,15300.0,95.8313,95.9322,95.8313,95.9322,15300.0
2011-10-21 14:40:00,123.58,123.84,123.56,123.84,41400.0,95.9244,96.1262,95.9089,96.1262,41400.0
2011-10-21 14:45:00,123.73,123.81,123.73,123.74,5100.0,96.0409,96.103,96.0409,96.0486,5100.0
2011-10-21 14:50:00,123.72,123.83,123.71,123.77,8700.0,96.0331,96.1185,96.0253,96.0719,8700.0
2011-10-21 14:55:00,123.75,123.87,123.7,123.87,23500.0,96.0564,96.1495,96.0176,96.1495,23500.0
2011-10-21 15:00:00,123.92,124.07,123.89,123.97,35400.0,96.1883,96.3048,96.1651,96.2272,35400.0
2011-10-21 15:05:00,123.98,124.07,123.97,123.98,8100.0,96.2349,96.3048,96.2272,96.2349,8100.0
2011-10-21 15:10:00,123.97,123.99,123.84,123.84,17700.0,96.2272,96.2427,96.1262,96.1262,17700.0
2011-10-21 15:15:00,123.85,123.93,123.83,123.88,17700.0,96.134,96.1961,96.1185,96.1573,17700.0
2011-10-21 15:20:00,123.87,124.09,123.87,124.05,44600.0,96.1495,96.3203,96.1495,96.2893,44600.0
2011-10-21 15:25:00,124.06,124.07,123.89,123.89,32000.0,96.297,96.3048,96.1651,96.1651,32000.0
2011-10-21 15:30:00,123.89,124.01,123.88,123.92,12800.0,96.1651,96.2582,96.1573,96.1883,12800.0
2011-10-21 15:35:00,123.91,123.94,123.79,123.8,23000.0,96.1806,96.2039,96.0874,96.0952,23000.0
2011-10-21 15:40:00,123.81,123.86,123.66,123.72,26200.0,96.103,96.1418,95.9865,96.0331,26200.0
2011-10-21 15:45:00,123.69,123.95,123.68,123.95,40300.0,96.0098,96.2116,96.0021,96.2116,40300.0
2011-10-21 15:50:00,123.97,124.3,123.93,124.3,33900.0,96.2272,96.4833,96.1961,96.4833,33900.0
2011-10-21 15:55:00,124.27,124.38,124.11,124.36,145500.0,96.46,96.5454,96.3358,96.5299,145500.0
2011-10-24 09:30:00,124.54,124.86,124.47,124.76,219200.0,96.6696,96.918,96.6153,96.8404,219200.0
2011-10-24 09:35:00,124.77,125.02,124.7,124.96,68100.0,96.8481,97.0422,96.7938,96.9956,68100.0
2011-10-24 09:40:00,124.97,125.11,124.93,125.03,48100.0,97.0034,97.112,96.9723,97.0499,48100.0
2011-10-24 09:45:00,125.04,125.24,124.96,125.24,80100.0,97.0577,97.2129,96.9956,97.2129,80100.0
2011-10-24 09:50:00,125.24,125.28,125.07,125.07,69000.0,97.2129,97.244,97.081,97.081,69000.0
2011-10-24 09:55:00,125.08,125.12,124.95,125.06,41400.0,97.0888,97.1198,96.9878,97.0732,41400.0
2011-10-24 10:00:00,125.05,125.06,124.88,124.95,28000.0,97.0655,97.0732,96.9335,96.9878,28000.0
2011-10-24 10:05:00,124.93,125.15,124.93,125.15,27200.0,96.9723,97.1431,96.9723,97.1431,27200.0
2011-10-24 10:10:00,125.18,125.35,125.16,125.29,27100.0,97.1664,97.2983,97.1508,97.2518,27100.0
2011-10-24 10:15:00,125.31,125.45,125.25,125.42,25100.0,97.2673,97.376,97.2207,97.3527,25100.0
2011-10-24 10:20:00,125.42,125.48,125.34,125.35,33200.0,97.3527,97.3992,97.2906,97.2983,33200.0
2011-10-24 10:25:00,125.38,125.58,125.34,125.46,46100.0,97.3216,97.4769,97.2906,97.3837,46100.0
2011-10-24 10:30:00,125.46,125.58,125.38,125.55,23100.0,97.3837,97.4769,97.3216,97.4536,23100.0
2011-10-24 10:35:00,125.57,125.57,125.41,125.47,127400.0,97.4691,97.4691,97.3449,97.3915,127400.0
2011-10-24 10:40:00,125.48,125.54,125.35,125.45,37300.0,97.3992,97.4458,97.2983,97.376,37300.0
2011-10-24 10:45:00,125.46,125.51,125.33,125.38,34300.0,97.3837,97.4225,97.2828,97.3216,34300.0
2011-10-24 10:50:00,125.37,125.44,125.27,125.28,38500.0,97.3139,97.3682,97.2362,97.244,38500.0
2011-10-24 10:55:00,125.29,125.42,125.29,125.33,84300.0,97.2518,97.3527,97.2518,97.2828,84300.0
2011-10-24 11:00:00,125.34,125.5,125.34,125.44,40900.0,97.2906,97.4148,97.2906,97.3682,40900.0
2011-10-24 11:05:00,125.45,125.63,125.45,125.58,39800.0,97.376,97.5157,97.376,97.4769,39800.0
2011-10-24 11:10:00,125.58,125.61,125.49,125.53,35700.0,97.4769,97.5001,97.407,97.438,35700.0
2011-10-24 11:15:00,125.53,125.74,125.5,125.7,27200.0,97.438,97.6011,97.4148,97.57,27200.0
2011-10-24 11:20:00,125.71,125.85,125.68,125.8,36400.0,97.5778,97.6864,97.5545,97.6476,36400.0
2011-10-24 11:25:00,125.81,125.92,125.81,125.91,89300.0,97.6554,97.7408,97.6554,97.733,89300.0
2011-10-24 11:30:00,125.9,125.9,125.78,125.84,200400.0,97.7252,97.7252,97.6321,97.6787,200400.0
2011-10-24 11:35:00,125.83,125.85,125.78,125.84,94300.0,97.6709,97.6864,97.6321,97.6787,94300.0
2011-10-24 11:40:00,125.86,125.91,125.8,125.86,75000.0,97.6942,97.733,97.6476,97.6942,75000.0
2011-10-24 11:45:00,125.87,126.0,125.86,125.89,122500.0,97.702,97.8029,97.6942,97.7175,122500.0
2011-10-24 11:50:00,125.89,125.89,125.75,125.75,88800.0,97.7175,97.7175,97.6088,97.6088,88800.0
2011-10-24 11:55:00,125.74,125.8,125.72,125.77,105900.0,97.6011,97.6476,97.5855,97.6243,105900.0
2011-10-24 12:00:00,125.77,125.78,125.67,125.73,43600.0,97.6243,97.6321,97.5467,97.5933,43600.0
2011-10-24 12:05:00,125.72,125.79,125.7,125.78,28900.0,97.5855,97.6399,97.57,97.6321,28900.0
2011-10-24 12:10:00,125.81,125.86,125.75,125.84,21800.0,97.6554,97.6942,97.6088,97.6787,21800.0
2011-10-24 12:15:00,125.82,125.87,125.77,125.79,20000.0,97.6631,97.702,97.6243,97.6399,20000.0
2011-10-24 12:20:00,125.77,125.82,125.75,125.76,9900.0,97.6243,97.6631,97.6088,97.6166,9900.0
2011-10-24 12:25:00,125.77,125.85,125.77,125.84,16500.0,97.6243,97.6864,97.6243,97.6787,16500.0
2011-10-24 12:30:00,125.85,125.86,125.61,125.66,30100.0,97.6864,97.6942,97.5001,97.539,30100.0
2011-10-24 12:35:00,125.64,125.66,125.54,125.56,33200.0,97.5234,97.539,97.4458,97.4613,33200.0
2011-10-24 12:40:00,125.59,125.61,125.52,125.59,24500.0,97.4846,97.5001,97.4303,97.4846,24500.0
2011-10-24 12:45:00,125.58,125.6,125.48,125.55,35900.0,97.4769,97.4924,97.3992,97.4536,35900.0
2011-10-24 12:50:00,125.54,125.63,125.51,125.62,40700.0,97.4458,97.5157,97.4225,97.5079,40700.0
2011-10-24 12:55:00,125.62,125.73,125.59,125.72,42700.0,97.5079,97.5933,97.4846,97.5855,42700.0
2011-10-24 13:00:00,125.74,125.74,125.65,125.66,23500.0,97.6011,97.6011,97.5312,97.539,23500.0
2011-10-24 13:05:00,125.65,125.73,125.63,125.68,25300.0,97.5312,97.5933,97.5157,97.5545,25300.0
2011-10-24 13:10:00,125.69,125.87,125.69,125.82,60700.0,97.5622,97.702,97.5622,97.6631,60700.0
2011-10-24 13:15:00,125.82,125.86,125.8,125.85,20100.0,97.6631,97.6942,97.6476,97.6864,20100.0
2011-10-24 13:20:00,125.86,125.86,125.81,125.81,17000.0,97.6942,97.6942,97.6554,97.6554,17000.0
2011-10-24 13:25:00,125.84,125.91,125.82,125.85,35400.0,97.6787,97.733,97.6631,97.6864,35400.0
2011-10-24 13:30:00,125.85,125.87,125.81,125.85,73200.0,97.6864,97.702,97.6554,97.6864,73200.0
2011-10-24 13:35:00,125.88,125.89,125.84,125.88,13100.0,97.7097,97.7175,97.6787,97.7097,13100.0
2011-10-24 13:40:00,125.84,125.98,125.84,125.93,46700.0,97.6787,97.7873,97.6787,97.7485,46700.0
2011-10-24 13:45:00,125.93,126.22,125.93,126.19,82000.0,97.7485,97.9736,97.7485,97.9503,82000.0
2011-10-24 13:50:00,126.18,126.18,126.1,126.15,21200.0,97.9426,97.9426,97.8805,97.9193,21200.0
2011-10-24 13:55:00,126.18,126.18,126.1,126.1,15200.0,97.9426,97.9426,97.8805,97.8805,15200.0
2011-10-24 14:00:00,126.1,126.15,126.1,126.12,52200.0,97.8805,97.9193,97.8805,97.896,52200.0
2011-10-24 14:05:00,126.08,126.08,126.01,126.02,17200.0,97.865,97.865,97.8106,97.8184,17200.0
2011-10-24 14:10:00,126.04,126.04,125.82,125.85,20500.0,97.8339,97.8339,97.6631,97.6864,20500.0
2011-10-24 14:15:00,125.86,125.9,125.68,125.74,43500.0,97.6942,97.7252,97.5545,97.6011,43500.0
2011-10-24 14:20:00,125.74,125.85,125.74,125.83,22400.0,97.6011,97.6864,97.6011,97.6709,22400.0
2011-10-24 14:25:00,125.83,125.9,125.82,125.84,26000.0,97.6709,97.7252,97.6631,97.6787,26000.0
2011-10-24 14:30:00,125.85,125.9,125.81,125.83,30800.0,97.6864,97.7252,97.6554,97.6709,30800.0
2011-10-24 14:35:00,125.83,125.92,125.82,125.92,21600.0,97.6709,97.7408,97.6631,97.7408,21600.0
2011-10-24 14:40:00,125.94,125.94,125.81,125.89,14800.0,97.7563,97.7563,97.6554,97.7175,14800.0
2011-10-24 14:45:00,125.91,125.95,125.87,125.93,24800.0,97.733,97.7641,97.702,97.7485,24800.0
2011-10-24 14:50:00,125.91,125.96,125.86,125.9,20200.0,97.733,97.7718,97.6942,97.7252,20200.0
2011-10-24 14:55:00,125.9,126.0,125.89,126.0,25600.0,97.7252,97.8029,97.7175,97.8029,25600.0
2011-10-24 15:00:00,126.01,126.19,126.01,126.11,44200.0,97.8106,97.9503,97.8106,97.8883,44200.0
2011-10-24 15:05:00,126.13,126.13,125.98,126.03,27300.0,97.9038,97.9038,97.7873,97.8262,27300.0
2011-10-24 15:10:00,126.01,126.01,125.8,125.81,45100.0,97.8106,97.8106,97.6476,97.6554,45100.0
2011-10-24 15:15:00,125.82,125.89,125.72,125.87,35100.0,97.6631,97.7175,97.5855,97.702,35100.0
2011-10-24 15:20:00,125.88,125.89,125.75,125.76,37400.0,97.7097,97.7175,97.6088,97.6166,37400.0
2011-10-24 15:25:00,125.76,125.82,125.56,125.6,49000.0,97.6166,97.6631,97.4613,97.4924,49000.0
2011-10-24 15:30:00,125.59,125.69,125.53,125.6,42900.0,97.4846,97.5622,97.438,97.4924,42900.0
2011-10-24 15:35:00,125.58,125.81,125.55,125.7,53000.0,97.4769,97.6554,97.4536,97.57,53000.0
2011-10-24 15:40:00,125.7,125.95,125.66,125.91,49100.0,97.57,97.7641,97.539,97.733,49100.0
2011-10-24 15:45:00,125.88,125.88,125.61,125.65,57900.0,97.7097,97.7097,97.5001,97.5312,57900.0
2011-10-24 15:50:00,125.63,125.78,125.55,125.77,53400.0,97.5157,97.6321,97.4536,97.6243,53400.0
2011-10-24 15:55:00,125.76,126.03,125.7,125.94,119600.0,97.6166,97.8262,97.57,97.7563,119600.0
2011-10-25 09:30:00,125.31,125.35,124.7,124.7,121000.0,97.2673,97.2983,96.7938,96.7938,121000.0
2011-10-25 09:35:00,124.66,124.73,123.75,124.31,505400.0,96.7627,96.8171,96.0564,96.4911,505400.0
2011-10-25 09:40:00,124.35,124.69,124.31,124.5,237700.0,96.5221,96.786,96.4911,96.6385,237700.0
2011-10-25 09:45:00,124.52,125.0,124.35,124.68,249700.0,96.6541,97.0267,96.5221,96.7783,249700.0
2011-10-25 09:50:00,124.7,124.84,124.49,124.79,159200.0,96.7938,96.9025,96.6308,96.8637,159200.0
2011-10-25 09:55:00,124.78,124.9,124.55,124.55,111600.0,96.8559,96.949,96.6774,96.6774,111600.0
2011-10-25 10:00:00,124.54,124.7,124.2,124.24,309900.0,96.6696,96.7938,96.4057,96.4367,309900.0
2011-10-25 10:05:00,124.25,124.45,124.03,124.42,114000.0,96.4445,96.5997,96.2737,96.5765,114000.0
2011-10-25 10:10:00,124.45,124.57,124.37,124.42,54500.0,96.5997,96.6929,96.5376,96.5765,54500.0
2011-10-25 10:15:00,124.36,124.7,124.27,124.69,53800.0,96.5299,96.7938,96.46,96.786,53800.0
2011-10-25 10:20:00,124.71,124.85,124.63,124.69,44800.0,96.8016,96.9102,96.7395,96.786,44800.0
2011-10-25 10:25:00,124.68,124.95,124.66,124.85,52700.0,96.7783,96.9878,96.7627,96.9102,52700.0
2011-10-25 10:30:00,124.84,124.98,124.71,124.89,32000.0,96.9025,97.0111,96.8016,96.9413,32000.0
2011-10-25 10:35:00,124.89,125.13,124.74,125.1,48700.0,96.9413,97.1276,96.8248,97.1043,48700.0
2011-10-25 10:40:00,125.11,125.13,124.94,125.05,23400.0,97.112,97.1276,96.9801,97.0655,23400.0
2011-10-25 10:45:00,125.11,125.11,124.86,124.95,31400.0,97.112,97.112,96.918,96.9878,31400.0
2011-10-25 10:50:00,124.97,124.97,124.63,124.64,131900.0,97.0034,97.0034,96.7395,96.7472,131900.0
2011-10-25 10:55:00,124.61,124.77,124.53,124.58,60600.0,96.7239,96.8481,96.6618,96.7006,60600.0
2011-10-25 11:00:00,124.57,124.72,124.42,124.46,51300.0,96.6929,96.8093,96.5765,96.6075,51300.0
2011-10-25 11:05:00,124.43,124.43,124.25,124.34,66800.0,96.5842,96.5842,96.4445,96.5144,66800.0
2011-10-25 11:10:00,124.34,124.47,124.23,124.45,166700.0,96.5144,96.6153,96.429,96.5997,166700.0
2011-10-25 11:15:00,124.45,124.46,124.14,124.2,48700.0,96.5997,96.6075,96.3591,96.4057,48700.0
2011-10-25 11:20:00,124.2,124.29,124.15,124.29,19400.0,96.4057,96.4755,96.3669,96.4755,19400.0
2011-10-25 11:25:00,124.25,124.39,124.17,124.32,38200.0,96.4445,96.5532,96.3824,96.4988,38200.0
2011-10-25 11:30:00,124.33,124.48,124.26,124.4,42400.0,96.5066,96.623,96.4523,96.5609,42400.0
2011-10-25 11:35:00,124.35,124.58,124.35,124.45,38900.0,96.5221,96.7006,96.5221,96.5997,38900.0
2011-10-25 11:40:00,124.48,124.48,124.3,124.38,31300.0,96.623,96.623,96.4833,96.5454,31300.0
2011-10-25 11:45:00,124.34,124.42,124.22,124.33,24900.0,96.5144,96.5765,96.4212,96.5066,24900.0
2011-10-25 11:50:00,124.27,124.49,124.25,124.45,15600.0,96.46,96.6308,96.4445,96.5997,15600.0
2011-10-25 11:55:00,124.44,124.52,124.41,124.48,9300.0,96.592,96.6541,96.5687,96.623,9300.0
2011-10-25 12:00:00,124.5,124.52,124.33,124.4,22100.0,96.6385,96.6541,96.5066,96.5609,22100.0
2011-10-25 12:05:00,124.38,124.8,124.35,124.74,49300.0,96.5454,96.8714,96.5221,96.8248,49300.0
2011-10-25 12:10:00,124.75,124.81,124.71,124.76,6800.0,96.8326,96.8792,96.8016,96.8404,6800.0
2011-10-25 12:15:00,124.78,124.93,124.73,124.89,13800.0,96.8559,96.9723,96.8171,96.9413,13800.0
2011-10-25 12:20:00,124.92,124.96,124.82,124.84,19200.0,96.9646,96.9956,96.8869,96.9025,19200.0
2011-10-25 12:25:00,124.83,125.05,124.82,124.97,24400.0,96.8947,97.0655,96.8869,97.0034,24400.0
2011-10-25 12:30:00,125.02,125.04,124.88,124.89,21400.0,97.0422,97.0577,96.9335,96.9413,21400.0
2011-10-25 12:35:00,124.91,124.93,124.82,124.85,25000.0,96.9568,96.9723,96.8869,96.9102,25000.0
2011-10-25 12:40:00,124.8,124.8,124.66,124.68,16800.0,96.8714,96.8714,96.7627,96.7783,16800.0
2011-10-25 12:45:00,124.67,124.68,124.51,124.53,13400.0,96.7705,96.7783,96.6463,96.6618,13400.0
2011-10-25 12:50:00,124.55,124.59,124.49,124.51,11500.0,96.6774,96.7084,96.6308,96.6463,11500.0
2011-10-25 12:55:00,124.53,124.58,124.51,124.51,11300.0,96.6618,96.7006,96.6463,96.6463,11300.0
2011-10-25 13:00:00,124.53,124.71,124.53,124.63,23900.0,96.6618,96.8016,96.6618,96.7395,23900.0
2011-10-25 13:05:00,124.63,124.91,124.63,124.84,39900.0,96.7395,96.9568,96.7395,96.9025,39900.0
2011-10-25 13:10:00,124.83,124.87,124.71,124.74,19100.0,96.8947,96.9257,96.8016,96.8248,19100.0
2011-10-25 13:15:00,124.73,124.8,124.65,124.78,11800.0,96.8171,96.8714,96.755,96.8559,11800.0
2011-10-25 13:20:00,124.77,124.92,124.72,124.75,42500.0,96.8481,96.9646,96.8093,96.8326,42500.0
2011-10-25 13:25:00,124.81,124.81,124.64,124.66,22100.0,96.8792,96.8792,96.7472,96.7627,22100.0
2011-10-25 13:30:00,124.65,124.65,124.51,124.53,13200.0,96.755,96.755,96.6463,96.6618,13200.0
2011-10-25 13:35:00,124.54,124.65,124.49,124.53,13900.0,96.6696,96.755,96.6308,96.6618,13900.0
2011-10-25 13:40:00,124.51,124.52,124.41,124.48,22400.0,96.6463,96.6541,96.5687,96.623,22400.0
2011-10-25 13:45:00,124.49,124.51,124.42,124.47,36300.0,96.6308,96.6463,96.5765,96.6153,36300.0
2011-10-25 13:50:00,124.49,124.73,124.48,124.6,50300.0,96.6308,96.8171,96.623,96.7162,50300.0
2011-10-25 13:55:00,124.62,124.64,124.52,124.63,12100.0,96.7317,96.7472,96.6541,96.7395,12100.0
2011-10-25 14:00:00,124.6,124.61,124.22,124.32,14400.0,96.7162,96.7239,96.4212,96.4988,14400.0
2011-10-25 14:05:00,124.31,124.38,124.22,124.36,13600.0,96.4911,96.5454,96.4212,96.5299,13600.0
2011-10-25 14:10:00,124.31,124.35,124.1,124.1,43800.0,96.4911,96.5221,96.3281,96.3281,43800.0
2011-10-25 14:15:00,124.11,124.25,124.11,124.22,26800.0,96.3358,96.4445,96.3358,96.4212,26800.0
2011-10-25 14:20:00,124.18,124.27,124.08,124.27,24300.0,96.3902,96.46,96.3125,96.46,24300.0
2011-10-25 14:25:00,124.27,124.31,124.16,124.18,30900.0,96.46,96.4911,96.3746,96.3902,30900.0
2011-10-25 14:30:00,124.13,124.2,124.04,124.08,64900.0,96.3513,96.4057,96.2815,96.3125,64900.0
2011-10-25 14:35:00,124.08,124.14,124.04,124.06,59200.0,96.3125,96.3591,96.2815,96.297,59200.0
2011-10-25 14:40:00,124.04,124.41,124.0,124.41,50100.0,96.2815,96.5687,96.2504,96.5687,50100.0
2011-10-25 14:45:00,124.42,124.44,124.27,124.32,26800.0,96.5765,96.592,96.46,96.4988,26800.0
2011-10-25 14:50:00,124.32,124.34,124.23,124.25,24100.0,96.4988,96.5144,96.429,96.4445,24100.0
2011-10-25 14:55:00,124.21,124.42,124.19,124.42,32700.0,96.4134,96.5765,96.3979,96.5765,32700.0
2011-10-25 15:00:00,124.43,124.64,124.43,124.55,40700.0,96.5842,96.7472,96.5842,96.6774,40700.0
2011-10-25 15:05:00,124.54,124.54,124.36,124.39,63500.0,96.6696,96.6696,96.5299,96.5532,63500.0
2011-10-25 15:10:00,124.39,124.39,124.14,124.14,62800.0,96.5532,96.5532,96.3591,96.3591,62800.0
2011-10-25 15:15:00,124.16,124.24,124.08,124.08,56300.0,96.3746,96.4367,96.3125,96.3125,56300.0
2011-10-25 15:20:00,124.06,124.11,123.87,123.88,67700.0,96.297,96.3358,96.1495,96.1573,67700.0
2011-10-25 15:25:00,123.89,123.99,123.83,123.96,70100.0,96.1651,96.2427,96.1185,96.2194,70100.0
2011-10-25 15:30:00,123.96,124.17,123.96,124.06,65400.0,96.2194,96.3824,96.2194,96.297,65400.0
2011-10-25 15:35:00,124.07,124.07,123.82,123.87,104400.0,96.3048,96.3048,96.1107,96.1495,104400.0
2011-10-25 15:40:00,123.87,123.98,123.8,123.85,127400.0,96.1495,96.2349,96.0952,96.134,127400.0
2011-10-25 15:45:00,123.84,123.84,123.56,123.63,120000.0,96.1262,96.1262,95.9089,95.9632,120000.0
2011-10-25 15:50:00,123.63,123.63,123.38,123.42,125000.0,95.9632,95.9632,95.7692,95.8002,125000.0
2011-10-25 15:55:00,123.41,123.56,123.21,123.48,160400.0,95.7925,95.9089,95.6372,95.8468,160400.0
2011-10-26 09:30:00,124.79,124.94,124.76,124.89,105800.0,96.8637,96.9801,96.8404,96.9413,105800.0
2011-10-26 09:35:00,124.83,124.86,124.39,124.47,84600.0,96.8947,96.918,96.5532,96.6153,84600.0
2011-10-26 09:40:00,124.45,124.71,124.39,124.46,110600.0,96.5997,96.8016,96.5532,96.6075,110600.0
2011-10-26 09:45:00,124.45,124.6,124.35,124.41,131100.0,96.5997,96.7162,96.5221,96.5687,131100.0
2011-10-26 09:50:00,124.41,124.58,124.32,124.58,83000.0,96.5687,96.7006,96.4988,96.7006,83000.0
2011-10-26 09:55:00,124.6,124.63,124.37,124.41,143800.0,96.7162,96.7395,96.5376,96.5687,143800.0
2011-10-26 10:00:00,124.5,124.54,124.23,124.39,87500.0,96.6385,96.6696,96.429,96.5532,87500.0
2011-10-26 10:05:00,124.36,124.37,123.95,123.98,69300.0,96.5299,96.5376,96.2116,96.2349,69300.0
2011-10-26 10:10:00,124.0,124.0,123.73,123.76,68300.0,96.2504,96.2504,96.0409,96.0642,68300.0
2011-10-26 10:15:00,123.73,123.83,123.56,123.79,25900.0,96.0409,96.1185,95.9089,96.0874,25900.0
2011-10-26 10:20:00,123.75,123.94,123.66,123.81,50800.0,96.0564,96.2039,95.9865,96.103,50800.0
2011-10-26 10:25:00,123.81,123.92,123.7,123.92,20600.0,96.103,96.1883,96.0176,96.1883,20600.0
2011-10-26 10:30:00,123.91,123.91,123.51,123.55,40800.0,96.1806,96.1806,95.8701,95.9011,40800.0
2011-10-26 10:35:00,123.62,123.89,123.62,123.72,39000.0,95.9555,96.1651,95.9555,96.0331,39000.0
2011-10-26 10:40:00,123.74,123.74,123.37,123.41,36100.0,96.0486,96.0486,95.7614,95.7925,36100.0
2011-10-26 10:45:00,123.42,123.42,122.85,122.86,47000.0,95.8002,95.8002,95.3578,95.3656,47000.0
2011-10-26 10:50:00,122.86,123.03,122.79,122.93,30000.0,95.3656,95.4975,95.3112,95.4199,30000.0
2011-10-26 10:55:00,122.85,122.92,122.63,122.89,82100.0,95.3578,95.4121,95.187,95.3888,82100.0
2011-10-26 11:00:00,122.89,123.16,122.89,123.1,19100.0,95.3888,95.5984,95.3888,95.5518,19100.0
2011-10-26 11:05:00,123.14,123.27,123.02,123.02,43500.0,95.5829,95.6838,95.4898,95.4898,43500.0
2011-10-26 11:10:00,123.01,123.28,122.99,123.26,20700.0,95.482,95.6916,95.4665,95.676,20700.0
2011-10-26 11:15:00,123.18,123.38,123.16,123.29,7700.0,95.6139,95.7692,95.5984,95.6993,7700.0
2011-10-26 11:20:00,123.25,123.28,123.06,123.06,36000.0,95.6683,95.6916,95.5208,95.5208,36000.0
2011-10-26 11:25:00,123.05,123.37,123.02,123.27,24100.0,95.513,95.7614,95.4898,95.6838,24100.0
2011-10-26 11:30:00,123.26,123.47,123.25,123.43,30300.0,95.676,95.839,95.6683,95.808,30300.0
2011-10-26 11:35:00,123.46,123.46,123.33,123.33,19400.0,95.8313,95.8313,95.7304,95.7304,19400.0
2011-10-26 11:40:00,123.32,123.75,123.32,123.66,79100.0,95.7226,96.0564,95.7226,95.9865,79100.0
2011-10-26 11:45:00,123.66,123.7,123.59,123.59,29700.0,95.9865,96.0176,95.9322,95.9322,29700.0
2011-10-26 11:50:00,123.6,123.73,123.59,123.73,8400.0,95.94,96.0409,95.9322,96.0409,8400.0
2011-10-26 11:55:00,123.7,123.73,123.58,123.58,10600.0,96.0176,96.0409,95.9244,95.9244,10600.0
2011-10-26 12:00:00,123.55,123.71,123.54,123.71,4700.0,95.9011,96.0253,95.8934,96.0253,4700.0
2011-10-26 12:05:00,123.71,123.73,123.59,123.6,13500.0,96.0253,96.0409,95.9322,95.94,13500.0
2011-10-26 12:10:00,123.61,123.61,123.41,123.45,20700.0,95.9477,95.9477,95.7925,95.8235,20700.0
2011-10-26 12:15:00,123.49,123.6,123.49,123.53,16500.0,95.8546,95.94,95.8546,95.8856,16500.0
2011-10-26 12:20:00,123.59,123.63,123.37,123.41,27700.0,95.9322,95.9632,95.7614,95.7925,27700.0
2011-10-26 12:25:00,123.44,123.52,123.37,123.5,14000.0,95.8158,95.8779,95.7614,95.8623,14000.0
2011-10-26 12:30:00,123.47,123.55,123.44,123.49,16400.0,95.839,95.9011,95.8158,95.8546,16400.0
2011-10-26 12:35:00,123.51,123.63,123.51,123.58,8600.0,95.8701,95.9632,95.8701,95.9244,8600.0
2011-10-26 12:40:00,123.56,123.56,123.45,123.51,8100.0,95.9089,95.9089,95.8235,95.8701,8100.0
2011-10-26 12:45:00,123.55,123.56,123.49,123.49,6200.0,95.9011,95.9089,95.8546,95.8546,6200.0
2011-10-26 12:50:00,123.57,123.57,123.44,123.49,22700.0,95.9167,95.9167,95.8158,95.8546,22700.0
2011-10-26 12:55:00,123.47,123.5,123.3,123.35,26600.0,95.839,95.8623,95.7071,95.7459,26600.0
2011-10-26 13:00:00,123.36,123.36,123.22,123.25,10200.0,95.7537,95.7537,95.645,95.6683,10200.0
2011-10-26 13:05:00,123.2,123.29,123.04,123.04,43300.0,95.6295,95.6993,95.5053,95.5053,43300.0
2011-10-26 13:10:00,123.04,123.14,123.03,123.12,23800.0,95.5053,95.5829,95.4975,95.5674,23800.0
2011-10-26 13:15:00,123.15,123.2,123.03,123.2,22300.0,95.5907,95.6295,95.4975,95.6295,22300.0
2011-10-26 13:20:00,123.24,123.33,123.19,123.25,51800.0,95.6605,95.7304,95.6217,95.6683,51800.0
2011-10-26 13:25:00,123.26,123.41,123.2,123.41,16500.0,95.676,95.7925,95.6295,95.7925,16500.0
2011-10-26 13:30:00,123.43,123.87,123.43,123.8,88800.0,95.808,96.1495,95.808,96.0952,88800.0
2011-10-26 13:35:00,123.84,124.16,123.81,124.11,81200.0,96.1262,96.3746,96.103,96.3358,81200.0
2011-10-26 13:40:00,124.1,124.16,123.91,123.92,35300.0,96.3281,96.3746,96.1806,96.1883,35300.0
2011-10-26 13:45:00,123.94,124.23,123.89,124.12,43700.0,96.2039,96.429,96.1651,96.3436,43700.0
2011-10-26 13:50:00,124.15,124.42,123.87,124.08,133600.0,96.3669,96.5765,96.1495,96.3125,133600.0
2011-10-26 13:55:00,124.06,124.34,123.89,124.19,123400.0,96.297,96.5144,96.1651,96.3979,123400.0
2011-10-26 14:00:00,124.24,124.49,124.22,124.33,80600.0,96.4367,96.6308,96.4212,96.5066,80600.0
2011-10-26 14:05:00,124.35,124.62,124.18,124.58,75700.0,96.5221,96.7317,96.3902,96.7006,75700.0
2011-10-26 14:10:00,124.57,124.6,124.39,124.4,70700.0,96.6929,96.7162,96.5532,96.5609,70700.0
2011-10-26 14:15:00,124.42,124.42,124.17,124.17,22300.0,96.5765,96.5765,96.3824,96.3824,22300.0
2011-10-26 14:20:00,124.2,124.26,124.12,124.24,27800.0,96.4057,96.4523,96.3436,96.4367,27800.0
2011-10-26 14:25:00,124.22,124.38,124.2,124.33,15900.0,96.4212,96.5454,96.4057,96.5066,15900.0
2011-10-26 14:30:00,124.26,124.69,124.24,124.64,82700.0,96.4523,96.786,96.4367,96.7472,82700.0
2011-10-26 14:35:00,124.63,124.85,124.5,124.84,65700.0,96.7395,96.9102,96.6385,96.9025,65700.0
2011-10-26 14:40:00,124.78,124.79,124.45,124.58,128300.0,96.8559,96.8637,96.5997,96.7006,128300.0
2011-10-26 14:45:00,124.58,124.68,124.49,124.53,64400.0,96.7006,96.7783,96.6308,96.6618,64400.0
2011-10-26 14:50:00,124.53,124.57,124.29,124.38,42300.0,96.6618,96.6929,96.4755,96.5454,42300.0
2011-10-26 14:55:00,124.36,124.45,124.23,124.38,62400.0,96.5299,96.5997,96.429,96.5454,62400.0
2011-10-26 15:00:00,124.42,124.6,124.41,124.51,44700.0,96.5765,96.7162,96.5687,96.6463,44700.0
2011-10-26 15:05:00,124.53,124.53,124.3,124.47,40100.0,96.6618,96.6618,96.4833,96.6153,40100.0
2011-10-26 15:10:00,124.42,124.77,124.39,124.77,53000.0,96.5765,96.8481,96.5532,96.8481,53000.0
2011-10-26 15:15:00,124.75,124.83,124.57,124.58,72100.0,96.8326,96.8947,96.6929,96.7006,72100.0
2011-10-26 15:20:00,124.58,124.76,124.52,124.53,161500.0,96.7006,96.8404,96.6541,96.6618,161500.0
2011-10-26 15:25:00,124.55,124.85,124.49,124.78,79300.0,96.6774,96.9102,96.6308,96.8559,79300.0
2011-10-26 15:30:00,124.8,125.1,124.69,125.05,155200.0,96.8714,97.1043,96.786,97.0655,155200.0
2011-10-26 15:35:00,125.06,125.19,124.85,124.93,169800.0,97.0732,97.1741,96.9102,96.9723,169800.0
2011-10-26 15:40:00,124.92,125.14,124.92,125.06,85800.0,96.9646,97.1353,96.9646,97.0732,85800.0
2011-10-26 15:45:00,125.07,125.08,124.58,124.6,113700.0,97.081,97.0888,96.7006,96.7162,113700.0
2011-10-26 15:50:00,124.62,124.75,124.52,124.64,90100.0,96.7317,96.8326,96.6541,96.7472,90100.0
2011-10-26 15:55:00,124.63,124.76,124.45,124.71,139400.0,96.7395,96.8404,96.5997,96.8016,139400.0
2011-10-27 09:30:00,128.07,128.24,127.97,128.13,429700.0,99.4096,99.5416,99.332,99.4562,429700.0
2011-10-27 09:35:00,128.15,128.2,127.78,127.86,183200.0,99.4717,99.5105,99.1845,99.2466,183200.0
2011-10-27 09:40:00,127.87,128.03,127.81,127.85,83000.0,99.2544,99.3786,99.2078,99.2389,83000.0
2011-10-27 09:45:00,127.85,127.87,127.69,127.8,101400.0,99.2389,99.2544,99.1147,99.2001,101400.0
2011-10-27 09:50:00,127.8,127.8,127.66,127.74,57300.0,99.2001,99.2001,99.0914,99.1535,57300.0
2011-10-27 09:55:00,127.74,127.84,127.56,127.56,110000.0,99.1535,99.2311,99.0138,99.0138,110000.0
2011-10-27 10:00:00,127.55,127.65,127.43,127.5,129700.0,99.006,99.0836,98.9129,98.9672,129700.0
2011-10-27 10:05:00,127.51,127.55,127.32,127.35,45500.0,98.975,99.006,98.8275,98.8508,45500.0
2011-10-27 10:10:00,127.35,127.48,127.35,127.45,42500.0,98.8508,98.9517,98.8508,98.9284,42500.0
2011-10-27 10:15:00,127.48,127.63,127.46,127.59,55000.0,98.9517,99.0681,98.9361,99.037,55000.0
2011-10-27 10:20:00,127.58,127.61,127.38,127.44,45300.0,99.0293,99.0526,98.874,98.9206,45300.0
2011-10-27 10:25:00,127.43,127.44,127.11,127.19,45900.0,98.9129,98.9206,98.6645,98.7266,45900.0
2011-10-27 10:30:00,127.2,127.26,127.06,127.18,40700.0,98.7343,98.7809,98.6257,98.7188,40700.0
2011-10-27 10:35:00,127.2,127.23,127.04,127.11,40600.0,98.7343,98.7576,98.6101,98.6645,40600.0
2011-10-27 10:40:00,127.11,127.38,127.11,127.32,49100.0,98.6645,98.874,98.6645,98.8275,49100.0
2011-10-27 10:45:00,127.32,127.51,127.3,127.44,53000.0,98.8275,98.975,98.8119,98.9206,53000.0
2011-10-27 10:50:00,127.43,127.55,127.34,127.53,38400.0,98.9129,99.006,98.843,98.9905,38400.0
2011-10-27 10:55:00,127.55,127.6,127.5,127.55,37800.0,99.006,99.0448,98.9672,99.006,37800.0
2011-10-27 11:00:00,127.55,127.69,127.47,127.68,21900.0,99.006,99.1147,98.9439,99.1069,21900.0
2011-10-27 11:05:00,127.65,127.73,127.53,127.6,25700.0,99.0836,99.1457,98.9905,99.0448,25700.0
2011-10-27 11:10:00,127.59,127.72,127.57,127.6,21800.0,99.037,99.138,99.0215,99.0448,21800.0
2011-10-27 11:15:00,127.61,127.75,127.57,127.58,41800.0,99.0526,99.1612,99.0215,99.0293,41800.0
2011-10-27 11:20:00,127.56,127.57,127.48,127.51,19700.0,99.0138,99.0215,98.9517,98.975,19700.0
2011-10-27 11:25:00,127.48,127.6,127.48,127.59,28800.0,98.9517,99.0448,98.9517,99.037,28800.0
2011-10-27 11:30:00,127.63,127.66,127.52,127.66,45400.0,99.0681,99.0914,98.9827,99.0914,45400.0
2011-10-27 11:35:00,127.69,127.86,127.65,127.82,25900.0,99.1147,99.2466,99.0836,99.2156,25900.0
2011-10-27 11:40:00,127.81,127.87,127.7,127.72,54900.0,99.2078,99.2544,99.1224,99.138,54900.0
2011-10-27 11:45:00,127.73,127.83,127.73,127.8,36500.0,99.1457,99.2233,99.1457,99.2001,36500.0
2011-10-27 11:50:00,127.83,127.9,127.8,127.9,884600.0,99.2233,99.2777,99.2001,99.2777,884600.0
2011-10-27 11:55:00,127.89,128.12,127.86,128.09,58300.0,99.2699,99.4484,99.2466,99.4252,58300.0
2011-10-27 12:00:00,128.09,128.47,128.09,128.39,76100.0,99.4252,99.7201,99.4252,99.658,76100.0
2011-10-27 12:05:00,128.41,128.47,128.29,128.31,27900.0,99.6735,99.7201,99.5804,99.5959,27900.0
2011-10-27 12:10:00,128.32,128.38,128.29,128.32,34000.0,99.6037,99.6503,99.5804,99.6037,34000.0
2011-10-27 12:15:00,128.37,128.46,128.33,128.45,56600.0,99.6425,99.7124,99.6114,99.7046,56600.0
2011-10-27 12:20:00,128.48,128.48,128.22,128.29,88100.0,99.7279,99.7279,99.5261,99.5804,88100.0
2011-10-27 12:25:00,128.27,128.34,128.26,128.29,15100.0,99.5649,99.6192,99.5571,99.5804,15100.0
2011-10-27 12:30:00,128.29,128.47,128.29,128.47,24500.0,99.5804,99.7201,99.5804,99.7201,24500.0
2011-10-27 12:35:00,128.46,128.48,128.31,128.37,7700.0,99.7124,99.7279,99.5959,99.6425,7700.0
2011-10-27 12:40:00,128.35,128.42,128.3,128.42,19000.0,99.627,99.6813,99.5882,99.6813,19000.0
2011-10-27 12:45:00,128.44,128.47,128.34,128.34,36600.0,99.6968,99.7201,99.6192,99.6192,36600.0
2011-10-27 12:50:00,128.34,128.39,128.19,128.22,16300.0,99.6192,99.658,99.5028,99.5261,16300.0
2011-10-27 12:55:00,128.21,128.26,128.17,128.23,21600.0,99.5183,99.5571,99.4873,99.5338,21600.0
2011-10-27 13:00:00,128.24,128.39,128.24,128.39,37300.0,99.5416,99.658,99.5416,99.658,37300.0
2011-10-27 13:05:00,128.4,128.47,128.33,128.38,27800.0,99.6658,99.7201,99.6114,99.6503,27800.0
2011-10-27 13:10:00,128.39,128.73,128.39,128.67,64700.0,99.658,99.9219,99.658,99.8754,64700.0
2011-10-27 13:15:00,128.68,128.68,128.59,128.64,32500.0,99.8831,99.8831,99.8133,99.8521,32500.0
2011-10-27 13:20:00,128.6,128.63,128.48,128.54,41100.0,99.821,99.8443,99.7279,99.7744,41100.0
2011-10-27 13:25:00,128.54,128.65,128.52,128.63,16500.0,99.7744,99.8598,99.7589,99.8443,16500.0
2011-10-27 13:30:00,128.61,128.65,128.59,128.62,27300.0,99.8288,99.8598,99.8133,99.8365,27300.0
2011-10-27 13:35:00,128.61,128.74,128.6,128.74,27500.0,99.8288,99.9297,99.821,99.9297,27500.0
2011-10-27 13:40:00,128.74,128.77,128.64,128.73,24000.0,99.9297,99.953,99.8521,99.9219,24000.0
2011-10-27 13:45:00,128.75,128.78,128.68,128.77,56900.0,99.9375,99.9607,99.8831,99.953,56900.0
2011-10-27 13:50:00,128.79,128.96,128.77,128.95,44000.0,99.9685,100.1005,99.953,100.0927,44000.0
2011-10-27 13:55:00,128.97,129.03,128.92,129.0,42200.0,100.1082,100.1548,100.0694,100.1315,42200.0
2011-10-27 14:00:00,129.01,129.19,128.96,129.17,42400.0,100.1393,100.279,100.1005,100.2635,42400.0
2011-10-27 14:05:00,129.14,129.2,128.95,128.96,40900.0,100.2402,100.2868,100.0927,100.1005,40900.0
2011-10-27 14:10:00,128.97,128.99,128.81,128.91,50100.0,100.1082,100.1237,99.984,100.0616,50100.0
2011-10-27 14:15:00,128.93,128.95,128.78,128.84,40800.0,100.0772,100.0927,99.9607,100.0073,40800.0
2011-10-27 14:20:00,128.85,128.95,128.85,128.93,54000.0,100.0151,100.0927,100.0151,100.0772,54000.0
2011-10-27 14:25:00,128.94,129.14,128.87,129.14,56600.0,100.0849,100.2402,100.0306,100.2402,56600.0
2011-10-27 14:30:00,129.14,129.16,129.01,129.09,31600.0,100.2402,100.2557,100.1393,100.2014,31600.0
2011-10-27 14:35:00,129.11,129.33,129.05,129.29,65600.0,100.2169,100.3877,100.1703,100.3566,65600.0
2011-10-27 14:40:00,129.3,129.35,129.21,129.27,38700.0,100.3644,100.4032,100.2945,100.3411,38700.0
2011-10-27 14:45:00,129.24,129.36,129.08,129.08,42900.0,100.3178,100.4109,100.1936,100.1936,42900.0
2011-10-27 14:50:00,129.09,129.17,129.02,129.03,56300.0,100.2014,100.2635,100.147,100.1548,56300.0
2011-10-27 14:55:00,129.04,129.25,129.04,129.12,45100.0,100.1626,100.3256,100.1626,100.2247,45100.0
2011-10-27 15:00:00,129.12,129.29,129.08,129.19,78000.0,100.2247,100.3566,100.1936,100.279,78000.0
2011-10-27 15:05:00,129.18,129.39,129.18,129.27,48600.0,100.2712,100.4342,100.2712,100.3411,48600.0
2011-10-27 15:10:00,129.27,129.37,129.26,129.29,22100.0,100.3411,100.4187,100.3333,100.3566,22100.0
2011-10-27 15:15:00,129.32,129.52,129.27,129.52,62600.0,100.3799,100.5351,100.3411,100.5351,62600.0
2011-10-27 15:20:00,129.51,129.78,129.48,129.78,87500.0,100.5274,100.737,100.5041,100.737,87500.0
2011-10-27 15:25:00,129.75,129.85,129.52,129.52,88000.0,100.7137,100.7913,100.5351,100.5351,88000.0
2011-10-27 15:30:00,129.51,129.64,129.43,129.44,87500.0,100.5274,100.6283,100.4653,100.473,87500.0
2011-10-27 15:35:00,129.44,129.5,129.27,129.38,60800.0,100.473,100.5196,100.3411,100.4265,60800.0
2011-10-27 15:40:00,129.39,129.51,129.35,129.4,71900.0,100.4342,100.5274,100.4032,100.442,71900.0
2011-10-27 15:45:00,129.41,129.41,128.7,128.9,109600.0,100.4498,100.4498,99.8986,100.0539,109600.0
2011-10-27 15:50:00,128.89,128.93,128.58,128.59,143000.0,100.0461,100.0772,99.8055,99.8133,143000.0
2011-10-27 15:55:00,128.6,129.09,128.42,129.02,118300.0,99.821,100.2014,99.6813,100.147,118300.0
2011-10-28 09:30:00,128.42,128.54,128.32,128.39,113000.0,99.6813,99.7744,99.6037,99.658,113000.0
2011-10-28 09:35:00,128.38,128.86,128.33,128.86,107900.0,99.6503,100.0228,99.6114,100.0228,107900.0
2011-10-28 09:40:00,128.83,128.86,128.58,128.73,35300.0,99.9996,100.0228,99.8055,99.9219,35300.0
2011-10-28 09:45:00,128.71,128.77,128.35,128.39,42100.0,99.9064,99.953,99.627,99.658,42100.0
2011-10-28 09:50:00,128.33,128.48,128.28,128.42,68400.0,99.6114,99.7279,99.5726,99.6813,68400.0
2011-10-28 09:55:00,128.49,128.62,128.24,128.62,87300.0,99.7356,99.8365,99.5416,99.8365,87300.0
2011-10-28 10:00:00,128.58,128.7,128.44,128.44,37400.0,99.8055,99.8986,99.6968,99.6968,37400.0
2011-10-28 10:05:00,128.42,128.52,128.26,128.46,134400.0,99.6813,99.7589,99.5571,99.7124,134400.0
2011-10-28 10:10:00,128.45,128.66,128.38,128.38,45600.0,99.7046,99.8676,99.6503,99.6503,45600.0
2011-10-28 10:15:00,128.36,128.62,128.31,128.51,34300.0,99.6347,99.8365,99.5959,99.7512,34300.0
2011-10-28 10:20:00,128.48,128.71,128.47,128.64,28100.0,99.7279,99.9064,99.7201,99.8521,28100.0
2011-10-28 10:25:00,128.62,128.75,128.55,128.59,24500.0,99.8365,99.9375,99.7822,99.8133,24500.0
2011-10-28 10:30:00,128.58,128.81,128.53,128.8,26800.0,99.8055,99.984,99.7667,99.9763,26800.0
2011-10-28 10:35:00,128.78,128.97,128.75,128.97,106100.0,99.9607,100.1082,99.9375,100.1082,106100.0
2011-10-28 10:40:00,129.0,129.0,128.78,128.81,22900.0,100.1315,100.1315,99.9607,99.984,22900.0
2011-10-28 10:45:00,128.78,128.85,128.7,128.75,34100.0,99.9607,100.0151,99.8986,99.9375,34100.0
2011-10-28 10:50:00,128.79,128.89,128.7,128.86,27800.0,99.9685,100.0461,99.8986,100.0228,27800.0
2011-10-28 10:55:00,128.88,128.96,128.79,128.96,17300.0,100.0384,100.1005,99.9685,100.1005,17300.0
2011-10-28 11:00:00,128.91,128.99,128.89,128.95,19300.0,100.0616,100.1237,100.0461,100.0927,19300.0
2011-10-28 11:05:00,128.93,129.12,128.91,129.11,51400.0,100.0772,100.2247,100.0616,100.2169,51400.0
2011-10-28 11:10:00,129.11,129.14,129.05,129.08,26700.0,100.2169,100.2402,100.1703,100.1936,26700.0
2011-10-28 11:15:00,129.11,129.13,128.93,128.95,17800.0,100.2169,100.2324,100.0772,100.0927,17800.0
2011-10-28 11:20:00,128.96,129.09,128.92,129.04,22300.0,100.1005,100.2014,100.0694,100.1626,22300.0
2011-10-28 11:25:00,129.03,129.03,128.92,128.99,20200.0,100.1548,100.1548,100.0694,100.1237,20200.0
2011-10-28 11:30:00,129.02,129.16,129.0,129.08,32900.0,100.147,100.2557,100.1315,100.1936,32900.0
2011-10-28 11:35:00,129.09,129.12,128.88,128.9,24500.0,100.2014,100.2247,100.0384,100.0539,24500.0
2011-10-28 11:40:00,128.9,128.92,128.72,128.73,29800.0,100.0539,100.0694,99.9142,99.9219,29800.0
2011-10-28 11:45:00,128.75,128.8,128.66,128.72,22200.0,99.9375,99.9763,99.8676,99.9142,22200.0
2011-10-28 11:50:00,128.72,128.76,128.61,128.61,20200.0,99.9142,99.9452,99.8288,99.8288,20200.0
2011-10-28 11:55:00,128.59,128.62,128.53,128.56,22400.0,99.8133,99.8365,99.7667,99.79,22400.0
2011-10-28 12:00:00,128.52,128.62,128.52,128.62,11100.0,99.7589,99.8365,99.7589,99.8365,11100.0
2011-10-28 12:05:00,128.62,128.65,128.58,128.62,9300.0,99.8365,99.8598,99.8055,99.8365,9300.0
2011-10-28 12:10:00,128.63,128.73,128.62,128.69,7800.0,99.8443,99.9219,99.8365,99.8909,7800.0
2011-10-28 12:15:00,128.74,128.75,128.63,128.63,13500.0,99.9297,99.9375,99.8443,99.8443,13500.0
2011-10-28 12:20:00,128.61,128.71,128.6,128.6,8800.0,99.8288,99.9064,99.821,99.821,8800.0
2011-10-28 12:25:00,128.62,128.62,128.41,128.49,33100.0,99.8365,99.8365,99.6735,99.7356,33100.0
2011-10-28 12:30:00,128.46,128.58,128.44,128.58,11500.0,99.7124,99.8055,99.6968,99.8055,11500.0
2011-10-28 12:35:00,128.55,128.62,128.51,128.54,17100.0,99.7822,99.8365,99.7512,99.7744,17100.0
2011-10-28 12:40:00,128.55,128.63,128.53,128.55,9200.0,99.7822,99.8443,99.7667,99.7822,9200.0
2011-10-28 12:45:00,128.51,128.71,128.49,128.71,35600.0,99.7512,99.9064,99.7356,99.9064,35600.0
2011-10-28 12:50:00,128.68,128.69,128.58,128.63,19600.0,99.8831,99.8909,99.8055,99.8443,19600.0
2011-10-28 12:55:00,128.64,128.79,128.59,128.79,37400.0,99.8521,99.9685,99.8133,99.9685,37400.0
2011-10-28 13:00:00,128.78,128.86,128.77,128.84,10000.0,99.9607,100.0228,99.953,100.0073,10000.0
2011-10-28 13:05:00,128.84,128.84,128.68,128.71,24300.0,100.0073,100.0073,99.8831,99.9064,24300.0
2011-10-28 13:10:00,128.71,128.79,128.71,128.74,11600.0,99.9064,99.9685,99.9064,99.9297,11600.0
2011-10-28 13:15:00,128.74,128.82,128.71,128.78,34000.0,99.9297,99.9918,99.9064,99.9607,34000.0
2011-10-28 13:20:00,128.79,128.96,128.78,128.93,27800.0,99.9685,100.1005,99.9607,100.0772,27800.0
2011-10-28 13:25:00,128.94,129.08,128.94,128.99,49900.0,100.0849,100.1936,100.0849,100.1237,49900.0
2011-10-28 13:30:00,128.99,129.0,128.88,128.94,21200.0,100.1237,100.1315,100.0384,100.0849,21200.0
2011-10-28 13:35:00,128.94,129.01,128.91,128.92,18600.0,100.0849,100.1393,100.0616,100.0694,18600.0
2011-10-28 13:40:00,128.93,128.93,128.78,128.85,38100.0,100.0772,100.0772,99.9607,100.0151,38100.0
2011-10-28 13:45:00,128.85,128.87,128.72,128.75,38600.0,100.0151,100.0306,99.9142,99.9375,38600.0
2011-10-28 13:50:00,128.78,128.87,128.76,128.8,20200.0,99.9607,100.0306,99.9452,99.9763,20200.0
2011-10-28 13:55:00,128.81,128.94,128.78,128.85,27200.0,99.984,100.0849,99.9607,100.0151,27200.0
2011-10-28 14:00:00,128.9,128.95,128.83,128.86,24600.0,100.0539,100.0927,99.9996,100.0228,24600.0
2011-10-28 14:05:00,128.89,128.89,128.64,128.81,55800.0,100.0461,100.0461,99.8521,99.984,55800.0
2011-10-28 14:10:00,128.8,128.8,128.69,128.76,10300.0,99.9763,99.9763,99.8909,99.9452,10300.0
2011-10-28 14:15:00,128.79,128.79,128.58,128.63,24900.0,99.9685,99.9685,99.8055,99.8443,24900.0
2011-10-28 14:20:00,128.63,128.69,128.6,128.66,20500.0,99.8443,99.8909,99.821,99.8676,20500.0
2011-10-28 14:25:00,128.67,128.75,128.62,128.69,19100.0,99.8754,99.9375,99.8365,99.8909,19100.0
2011-10-28 14:30:00,128.71,128.83,128.71,128.83,36100.0,99.9064,99.9996,99.9064,99.9996,36100.0
2011-10-28 14:35:00,128.82,128.82,128.65,128.68,17600.0,99.9918,99.9918,99.8598,99.8831,17600.0
2011-10-28 14:40:00,128.7,128.83,128.7,128.83,33600.0,99.8986,99.9996,99.8986,99.9996,33600.0
2011-10-28 14:45:00,128.82,128.82,128.73,128.73,21100.0,99.9918,99.9918,99.9219,99.9219,21100.0
2011-10-28 14:50:00,128.74,128.87,128.7,128.76,49400.0,99.9297,100.0306,99.8986,99.9452,49400.0
2011-10-28 14:55:00,128.76,128.77,128.65,128.76,82800.0,99.9452,99.953,99.8598,99.9452,82800.0
2011-10-28 15:00:00,128.78,129.05,128.76,128.97,125600.0,99.9607,100.1703,99.9452,100.1082,125600.0
2011-10-28 15:05:00,128.99,129.05,128.89,128.93,37100.0,100.1237,100.1703,100.0461,100.0772,37100.0
2011-10-28 15:10:00,128.93,128.93,128.81,128.86,44000.0,100.0772,100.0772,99.984,100.0228,44000.0
2011-10-28 15:15:00,128.84,128.9,128.69,128.72,35100.0,100.0073,100.0539,99.8909,99.9142,35100.0
2011-10-28 15:20:00,128.73,128.86,128.73,128.82,69600.0,99.9219,100.0228,99.9219,99.9918,69600.0
2011-10-28 15:25:00,128.83,128.9,128.8,128.86,24800.0,99.9996,100.0539,99.9763,100.0228,24800.0
2011-10-28 15:30:00,128.83,128.84,128.68,128.83,40400.0,99.9996,100.0073,99.8831,99.9996,40400.0
2011-10-28 15:35:00,128.83,128.98,128.71,128.97,46000.0,99.9996,100.116,99.9064,100.1082,46000.0
2011-10-28 15:40:00,128.96,129.11,128.91,129.07,46200.0,100.1005,100.2169,100.0616,100.1858,46200.0
2011-10-28 15:45:00,129.05,129.12,128.9,129.12,72300.0,100.1703,100.2247,100.0539,100.2247,72300.0
2011-10-28 15:50:00,129.12,129.27,129.05,129.23,129300.0,100.2247,100.3411,100.1703,100.31,129300.0
2011-10-28 15:55:00,129.23,129.23,103.07,129.05,205000.0,100.31,100.31,80.0043,100.1703,205000.0
2011-10-31 09:30:00,127.59,127.68,127.46,127.46,176900.0,99.037,99.1069,98.9361,98.9361,176900.0
2011-10-31 09:35:00,127.45,127.48,127.31,127.45,130200.0,98.9284,98.9517,98.8197,98.9284,130200.0
2011-10-31 09:40:00,127.45,127.47,127.26,127.29,159900.0,98.9284,98.9439,98.7809,98.8042,159900.0
2011-10-31 09:45:00,127.24,127.32,127.12,127.28,86000.0,98.7654,98.8275,98.6722,98.7964,86000.0
2011-10-31 09:50:00,127.24,127.41,127.17,127.37,38700.0,98.7654,98.8973,98.711,98.8663,38700.0
2011-10-31 09:55:00,127.34,127.34,127.16,127.31,32500.0,98.843,98.843,98.7033,98.8197,32500.0
2011-10-31 10:00:00,127.28,127.3,127.16,127.23,31900.0,98.7964,98.8119,98.7033,98.7576,31900.0
2011-10-31 10:05:00,127.23,127.4,127.23,127.39,44500.0,98.7576,98.8896,98.7576,98.8818,44500.0
2011-10-31 10:10:00,127.39,127.59,127.37,127.53,69400.0,98.8818,99.037,98.8663,98.9905,69400.0
2011-10-31 10:15:00,127.52,127.63,127.34,127.36,66800.0,98.9827,99.0681,98.843,98.8585,66800.0
2011-10-31 10:20:00,127.36,127.43,127.25,127.27,57200.0,98.8585,98.9129,98.7731,98.7887,57200.0
2011-10-31 10:25:00,127.29,127.37,127.25,127.35,29400.0,98.8042,98.8663,98.7731,98.8508,29400.0
2011-10-31 10:30:00,127.33,127.63,127.33,127.58,18800.0,98.8352,99.0681,98.8352,99.0293,18800.0
2011-10-31 10:35:00,127.56,127.69,127.5,127.67,35000.0,99.0138,99.1147,98.9672,99.0991,35000.0
2011-10-31 10:40:00,127.67,127.68,127.45,127.48,32200.0,99.0991,99.1069,98.9284,98.9517,32200.0
2011-10-31 10:45:00,127.49,127.54,127.34,127.41,28500.0,98.9594,98.9982,98.843,98.8973,28500.0
2011-10-31 10:50:00,127.42,127.61,127.39,127.4,41000.0,98.9051,99.0526,98.8818,98.8896,41000.0
2011-10-31 10:55:00,127.38,127.54,127.35,127.41,36100.0,98.874,98.9982,98.8508,98.8973,36100.0
2011-10-31 11:00:00,127.41,127.63,127.34,127.38,71300.0,98.8973,99.0681,98.843,98.874,71300.0
2011-10-31 11:05:00,127.38,127.56,127.33,127.55,97700.0,98.874,99.0138,98.8352,99.006,97700.0
2011-10-31 11:10:00,127.56,127.6,127.33,127.33,39300.0,99.0138,99.0448,98.8352,98.8352,39300.0
2011-10-31 11:15:00,127.31,127.31,127.14,127.16,63500.0,98.8197,98.8197,98.6878,98.7033,63500.0
2011-10-31 11:20:00,127.18,127.29,127.15,127.29,29300.0,98.7188,98.8042,98.6955,98.8042,29300.0
2011-10-31 11:25:00,127.3,127.3,127.14,127.27,60500.0,98.8119,98.8119,98.6878,98.7887,60500.0
2011-10-31 11:30:00,127.22,127.4,127.2,127.34,69600.0,98.7498,98.8896,98.7343,98.843,69600.0
2011-10-31 11:35:00,127.34,127.37,127.26,127.3,24100.0,98.843,98.8663,98.7809,98.8119,24100.0
2011-10-31 11:40:00,127.3,127.48,127.29,127.45,39700.0,98.8119,98.9517,98.8042,98.9284,39700.0
2011-10-31 11:45:00,127.48,127.5,127.39,127.43,38900.0,98.9517,98.9672,98.8818,98.9129,38900.0
2011-10-31 11:50:00,127.46,127.5,127.36,127.43,27800.0,98.9361,98.9672,98.8585,98.9129,27800.0
2011-10-31 11:55:00,127.43,127.43,127.28,127.33,30300.0,98.9129,98.9129,98.7964,98.8352,30300.0
2011-10-31 12:00:00,127.33,127.39,127.26,127.34,63500.0,98.8352,98.8818,98.7809,98.843,63500.0
2011-10-31 12:05:00,127.32,127.4,127.27,127.31,35200.0,98.8275,98.8896,98.7887,98.8197,35200.0
2011-10-31 12:10:00,127.3,127.44,127.3,127.38,69500.0,98.8119,98.9206,98.8119,98.874,69500.0
2011-10-31 12:15:00,127.37,127.37,127.14,127.19,51900.0,98.8663,98.8663,98.6878,98.7266,51900.0
2011-10-31 12:20:00,127.17,127.21,127.11,127.15,26600.0,98.711,98.7421,98.6645,98.6955,26600.0
2011-10-31 12:25:00,127.14,127.15,126.89,126.89,79600.0,98.6878,98.6955,98.4937,98.4937,79600.0
2011-10-31 12:30:00,126.9,127.02,126.85,126.87,63100.0,98.5015,98.5946,98.4626,98.4782,63100.0
2011-10-31 12:35:00,126.88,127.03,126.86,127.03,26400.0,98.4859,98.6024,98.4704,98.6024,26400.0
2011-10-31 12:40:00,126.99,127.07,126.96,127.04,75800.0,98.5713,98.6334,98.548,98.6101,75800.0
2011-10-31 12:45:00,127.08,127.15,126.98,127.1,30600.0,98.6412,98.6955,98.5636,98.6567,30600.0
2011-10-31 12:50:00,127.09,127.1,127.0,127.09,24100.0,98.6489,98.6567,98.5791,98.6489,24100.0
2011-10-31 12:55:00,127.07,127.14,127.05,127.09,32400.0,98.6334,98.6878,98.6179,98.6489,32400.0
2011-10-31 13:00:00,127.08,127.36,127.05,127.29,56300.0,98.6412,98.8585,98.6179,98.8042,56300.0
2011-10-31 13:05:00,127.29,127.32,127.21,127.23,67600.0,98.8042,98.8275,98.7421,98.7576,67600.0
2011-10-31 13:10:00,127.26,127.33,127.26,127.32,31000.0,98.7809,98.8352,98.7809,98.8275,31000.0
2011-10-31 13:15:00,127.31,127.36,127.26,127.28,17800.0,98.8197,98.8585,98.7809,98.7964,17800.0
2011-10-31 13:20:00,127.26,127.34,127.2,127.23,35300.0,98.7809,98.843,98.7343,98.7576,35300.0
2011-10-31 13:25:00,127.23,127.25,127.15,127.15,14900.0,98.7576,98.7731,98.6955,98.6955,14900.0
2011-10-31 13:30:00,127.16,127.27,127.15,127.23,30400.0,98.7033,98.7887,98.6955,98.7576,30400.0
2011-10-31 13:35:00,127.21,127.46,127.19,127.44,31600.0,98.7421,98.9361,98.7266,98.9206,31600.0
2011-10-31 13:40:00,127.43,127.53,127.41,127.51,37700.0,98.9129,98.9905,98.8973,98.975,37700.0
2011-10-31 13:45:00,127.54,127.63,127.46,127.6,33100.0,98.9982,99.0681,98.9361,99.0448,33100.0
2011-10-31 13:50:00,127.63,127.67,127.53,127.53,26700.0,99.0681,99.0991,98.9905,98.9905,26700.0
2011-10-31 13:55:00,127.55,127.57,127.44,127.52,35800.0,99.006,99.0215,98.9206,98.9827,35800.0
2011-10-31 14:00:00,127.51,127.57,127.45,127.49,34000.0,98.975,99.0215,98.9284,98.9594,34000.0
2011-10-31 14:05:00,127.49,127.5,127.36,127.38,23300.0,98.9594,98.9672,98.8585,98.874,23300.0
2011-10-31 14:10:00,127.4,127.42,127.3,127.35,15100.0,98.8896,98.9051,98.8119,98.8508,15100.0
2011-10-31 14:15:00,127.36,127.38,127.26,127.38,24600.0,98.8585,98.874,98.7809,98.874,24600.0
2011-10-31 14:20:00,127.38,127.5,127.3,127.31,38200.0,98.874,98.9672,98.8119,98.8197,38200.0
2011-10-31 14:25:00,127.29,127.39,127.22,127.38,66000.0,98.8042,98.8818,98.7498,98.874,66000.0
2011-10-31 14:30:00,127.38,127.44,127.35,127.4,24800.0,98.874,98.9206,98.8508,98.8896,24800.0
2011-10-31 14:35:00,127.4,127.4,127.12,127.17,50100.0,98.8896,98.8896,98.6722,98.711,50100.0
2011-10-31 14:40:00,127.17,127.24,127.09,127.2,32900.0,98.711,98.7654,98.6489,98.7343,32900.0
2011-10-31 14:45:00,127.19,127.28,127.13,127.18,36200.0,98.7266,98.7964,98.68,98.7188,36200.0
2011-10-31 14:50:00,127.24,127.34,127.23,127.33,36800.0,98.7654,98.843,98.7576,98.8352,36800.0
2011-10-31 14:55:00,127.34,127.42,127.32,127.36,28000.0,98.843,98.9051,98.8275,98.8585,28000.0
2011-10-31 15:00:00,127.32,127.34,127.15,127.15,88300.0,98.8275,98.843,98.6955,98.6955,88300.0
2011-10-31 15:05:00,127.14,127.19,126.92,126.92,37600.0,98.6878,98.7266,98.517,98.517,37600.0
2011-10-31 15:10:00,126.91,127.04,126.81,126.81,75900.0,98.5092,98.6101,98.4316,98.4316,75900.0
2011-10-31 15:15:00,126.82,126.89,126.61,126.61,84700.0,98.4394,98.4937,98.2764,98.2764,84700.0
2011-10-31 15:20:00,126.61,126.72,126.55,126.68,64200.0,98.2764,98.3617,98.2298,98.3307,64200.0
2011-10-31 15:25:00,126.68,126.68,126.47,126.48,67000.0,98.3307,98.3307,98.1677,98.1755,67000.0
2011-10-31 15:30:00,126.48,126.67,126.4,126.63,97600.0,98.1755,98.3229,98.1134,98.2919,97600.0
2011-10-31 15:35:00,126.66,126.81,126.63,126.73,54300.0,98.3152,98.4316,98.2919,98.3695,54300.0
2011-10-31 15:40:00,126.72,126.73,126.47,126.53,114000.0,98.3617,98.3695,98.1677,98.2143,114000.0
2011-10-31 15:45:00,126.55,126.58,126.22,126.38,170800.0,98.2298,98.2531,97.9736,98.0978,170800.0
2011-10-31 15:50:00,126.4,126.6,126.28,126.57,78300.0,98.1134,98.2686,98.0202,98.2453,78300.0
2011-10-31 15:55:00,126.55,126.55,125.81,125.81,229900.0,98.2298,98.2298,97.6554,97.6554,229900.0
2011-11-01 09:30:00,122.43,122.43,121.95,122.22,434800.0,95.0318,95.0318,94.6592,94.8688,434800.0
2011-11-01 09:35:00,122.22,122.66,122.22,122.5,213800.0,94.8688,95.2103,94.8688,95.0861,213800.0
2011-11-01 09:40:00,122.49,122.95,122.45,122.65,187300.0,95.0784,95.4354,95.0473,95.2026,187300.0
2011-11-01 09:45:00,122.63,122.87,122.62,122.64,118300.0,95.187,95.3733,95.1793,95.1948,118300.0
2011-11-01 09:50:00,122.62,122.93,122.6,122.89,123100.0,95.1793,95.4199,95.1637,95.3888,123100.0
2011-11-01 09:55:00,122.85,123.06,122.76,123.06,149400.0,95.3578,95.5208,95.2879,95.5208,149400.0
2011-11-01 10:00:00,123.05,123.22,122.46,123.18,465900.0,95.513,95.645,95.0551,95.6139,465900.0
2011-11-01 10:05:00,123.19,123.21,122.89,123.05,121900.0,95.6217,95.6372,95.3888,95.513,121900.0
2011-11-01 10:10:00,123.07,123.43,122.93,123.31,130400.0,95.5286,95.808,95.4199,95.7149,130400.0
2011-11-01 10:15:00,123.31,123.39,123.13,123.31,66300.0,95.7149,95.777,95.5751,95.7149,66300.0
2011-11-01 10:20:00,123.26,123.31,123.03,123.26,51900.0,95.676,95.7149,95.4975,95.676,51900.0
2011-11-01 10:25:00,123.25,123.68,123.23,123.56,85200.0,95.6683,96.0021,95.6528,95.9089,85200.0
2011-11-01 10:30:00,123.54,123.79,123.43,123.76,58100.0,95.8934,96.0874,95.808,96.0642,58100.0
2011-11-01 10:35:00,123.74,123.83,123.6,123.67,96200.0,96.0486,96.1185,95.94,95.9943,96200.0
2011-11-01 10:40:00,123.67,123.76,123.44,123.49,51600.0,95.9943,96.0642,95.8158,95.8546,51600.0
2011-11-01 10:45:00,123.52,123.52,123.3,123.36,98000.0,95.8779,95.8779,95.7071,95.7537,98000.0
2011-11-01 10:50:00,123.4,123.61,123.33,123.34,35600.0,95.7847,95.9477,95.7304,95.7381,35600.0
2011-11-01 10:55:00,123.38,123.59,123.2,123.25,89100.0,95.7692,95.9322,95.6295,95.6683,89100.0
2011-11-01 11:00:00,123.24,123.38,123.07,123.07,111800.0,95.6605,95.7692,95.5286,95.5286,111800.0
2011-11-01 11:05:00,123.08,123.19,123.02,123.1,48800.0,95.5363,95.6217,95.4898,95.5518,48800.0
2011-11-01 11:10:00,123.13,123.34,123.12,123.27,28800.0,95.5751,95.7381,95.5674,95.6838,28800.0
2011-11-01 11:15:00,123.27,123.52,123.27,123.52,50700.0,95.6838,95.8779,95.6838,95.8779,50700.0
2011-11-01 11:20:00,123.54,123.54,123.29,123.31,31200.0,95.8934,95.8934,95.6993,95.7149,31200.0
2011-11-01 11:25:00,123.31,123.4,123.09,123.2,42300.0,95.7149,95.7847,95.5441,95.6295,42300.0
2011-11-01 11:30:00,123.17,123.23,122.8,122.82,81100.0,95.6062,95.6528,95.319,95.3345,81100.0
2011-11-01 11:35:00,122.81,122.91,122.68,122.74,137600.0,95.3267,95.4044,95.2258,95.2724,137600.0
2011-11-01 11:40:00,122.75,122.83,122.49,122.54,69200.0,95.2802,95.3423,95.0784,95.1172,69200.0
2011-11-01 11:45:00,122.53,122.75,122.35,122.51,75500.0,95.1094,95.2802,94.9697,95.0939,75500.0
2011-11-01 11:50:00,122.51,122.54,122.25,122.35,58300.0,95.0939,95.1172,94.8921,94.9697,58300.0
2011-11-01 11:55:00,122.34,122.5,122.34,122.38,31200.0,94.9619,95.0861,94.9619,94.993,31200.0
2011-11-01 12:00:00,122.35,122.37,122.06,122.22,370800.0,94.9697,94.9852,94.7446,94.8688,370800.0
2011-11-01 12:05:00,122.18,122.65,122.15,122.57,132600.0,94.8377,95.2026,94.8144,95.1405,132600.0
2011-11-01 12:10:00,122.55,122.8,122.5,122.66,52900.0,95.1249,95.319,95.0861,95.2103,52900.0
2011-11-01 12:15:00,122.65,122.65,122.32,122.34,75500.0,95.2026,95.2026,94.9464,94.9619,75500.0
2011-11-01 12:20:00,122.32,122.42,122.23,122.42,36600.0,94.9464,95.024,94.8765,95.024,36600.0
2011-11-01 12:25:00,122.39,122.59,122.36,122.5,57300.0,95.0007,95.156,94.9775,95.0861,57300.0
2011-11-01 12:30:00,122.47,122.78,122.35,122.72,56100.0,95.0628,95.3035,94.9697,95.2569,56100.0
2011-11-01 12:35:00,122.69,122.88,122.65,122.87,35200.0,95.2336,95.3811,95.2026,95.3733,35200.0
2011-11-01 12:40:00,122.87,122.9,122.54,122.59,53100.0,95.3733,95.3966,95.1172,95.156,53100.0
2011-11-01 12:45:00,122.61,122.68,122.36,122.44,52100.0,95.1715,95.2258,94.9775,95.0395,52100.0
2011-11-01 12:50:00,122.41,122.43,122.17,122.22,44900.0,95.0163,95.0318,94.83,94.8688,44900.0
2011-11-01 12:55:00,122.22,122.39,122.2,122.2,59000.0,94.8688,95.0007,94.8533,94.8533,59000.0
2011-11-01 13:00:00,122.18,122.28,122.07,122.24,79300.0,94.8377,94.9154,94.7524,94.8843,79300.0
2011-11-01 13:05:00,122.19,122.52,122.19,122.33,46200.0,94.8455,95.1016,94.8455,94.9542,46200.0
2011-11-01 13:10:00,122.33,122.43,122.25,122.31,34300.0,94.9542,95.0318,94.8921,94.9386,34300.0
2011-11-01 13:15:00,122.33,122.51,122.27,122.35,67300.0,94.9542,95.0939,94.9076,94.9697,67300.0
2011-11-01 13:20:00,122.36,122.36,122.05,122.11,75500.0,94.9775,94.9775,94.7368,94.7834,75500.0
2011-11-01 13:25:00,122.14,123.11,122.08,122.97,433100.0,94.8067,95.5596,94.7601,95.4509,433100.0
2011-11-01 13:30:00,123.0,123.4,122.82,123.25,453500.0,95.4742,95.7847,95.3345,95.6683,453500.0
2011-11-01 13:35:00,123.27,123.42,123.01,123.12,299300.0,95.6838,95.8002,95.482,95.5674,299300.0
2011-11-01 13:40:00,123.11,123.51,123.08,123.45,180200.0,95.5596,95.8701,95.5363,95.8235,180200.0
2011-11-01 13:45:00,123.44,123.73,123.39,123.46,195700.0,95.8158,96.0409,95.777,95.8313,195700.0
2011-11-01 13:50:00,123.47,123.69,123.3,123.33,117300.0,95.839,96.0098,95.7071,95.7304,117300.0
2011-11-01 13:55:00,123.36,123.36,122.83,123.03,201700.0,95.7537,95.7537,95.3423,95.4975,201700.0
2011-11-01 14:00:00,123.01,123.29,122.88,123.13,112500.0,95.482,95.6993,95.3811,95.5751,112500.0
2011-11-01 14:05:00,123.12,123.52,123.04,123.5,63800.0,95.5674,95.8779,95.5053,95.8623,63800.0
2011-11-01 14:10:00,123.45,123.56,123.28,123.54,36200.0,95.8235,95.9089,95.6916,95.8934,36200.0
2011-11-01 14:15:00,123.53,123.6,123.23,123.38,54600.0,95.8856,95.94,95.6528,95.7692,54600.0
2011-11-01 14:20:00,123.42,123.78,123.35,123.78,91000.0,95.8002,96.0797,95.7459,96.0797,91000.0
2011-11-01 14:25:00,123.78,123.92,123.7,123.74,110100.0,96.0797,96.1883,96.0176,96.0486,110100.0
2011-11-01 14:30:00,123.73,123.88,123.6,123.84,89600.0,96.0409,96.1573,95.94,96.1262,89600.0
2011-11-01 14:35:00,123.75,123.83,123.39,123.42,55700.0,96.0564,96.1185,95.777,95.8002,55700.0
2011-11-01 14:40:00,123.42,123.63,123.34,123.55,122100.0,95.8002,95.9632,95.7381,95.9011,122100.0
2011-11-01 14:45:00,123.55,123.69,123.4,123.4,60300.0,95.9011,96.0098,95.7847,95.7847,60300.0
2011-11-01 14:50:00,123.42,123.63,123.06,123.18,103800.0,95.8002,95.9632,95.5208,95.6139,103800.0
2011-11-01 14:55:00,123.16,123.21,123.03,123.17,100800.0,95.5984,95.6372,95.4975,95.6062,100800.0
2011-11-01 15:00:00,123.14,123.26,122.69,122.79,205200.0,95.5829,95.676,95.2336,95.3112,205200.0
2011-11-01 15:05:00,122.82,122.87,122.57,122.69,67700.0,95.3345,95.3733,95.1405,95.2336,67700.0
2011-11-01 15:10:00,122.74,123.1,122.66,123.1,71700.0,95.2724,95.5518,95.2103,95.5518,71700.0
2011-11-01 15:15:00,123.01,123.02,122.71,122.98,69600.0,95.482,95.4898,95.2491,95.4587,69600.0
2011-11-01 15:20:00,123.01,123.08,122.61,122.63,61600.0,95.482,95.5363,95.1715,95.187,61600.0
2011-11-01 15:25:00,122.67,122.94,122.66,122.9,36300.0,95.2181,95.4277,95.2103,95.3966,36300.0
2011-11-01 15:30:00,122.9,123.32,122.87,123.1,65600.0,95.3966,95.7226,95.3733,95.5518,65600.0
2011-11-01 15:35:00,123.15,123.49,123.12,123.47,86900.0,95.5907,95.8546,95.5674,95.839,86900.0
2011-11-01 15:40:00,123.46,123.46,122.81,122.9,125100.0,95.8313,95.8313,95.3267,95.3966,125100.0
2011-11-01 15:45:00,122.89,122.89,122.26,122.58,356800.0,95.3888,95.3888,94.8998,95.1482,356800.0
2011-11-01 15:50:00,122.52,122.6,122.1,122.25,179900.0,95.1016,95.1637,94.7756,94.8921,179900.0
2011-11-01 15:55:00,122.23,122.53,122.22,122.42,161300.0,94.8765,95.1094,94.8688,95.024,161300.0
2011-11-02 09:30:00,124.28,124.44,124.25,124.32,46600.0,96.4678,96.592,96.4445,96.4988,46600.0
2011-11-02 09:35:00,124.33,124.38,124.0,124.0,63100.0,96.5066,96.5454,96.2504,96.2504,63100.0
2011-11-02 09:40:00,124.02,124.2,124.0,124.15,101900.0,96.266,96.4057,96.2504,96.3669,101900.0
2011-11-02 09:45:00,124.16,124.21,124.0,124.07,45300.0,96.3746,96.4134,96.2504,96.3048,45300.0
2011-11-02 09:50:00,124.03,124.03,123.83,123.89,90200.0,96.2737,96.2737,96.1185,96.1651,90200.0
2011-11-02 09:55:00,123.87,123.95,123.79,123.94,70900.0,96.1495,96.2116,96.0874,96.2039,70900.0
2011-11-02 10:00:00,123.97,124.07,123.71,123.76,128500.0,96.2272,96.3048,96.0253,96.0642,128500.0
2011-11-02 10:05:00,123.76,124.02,123.7,124.02,74500.0,96.0642,96.266,96.0176,96.266,74500.0
2011-11-02 10:10:00,124.0,124.14,123.93,124.12,29800.0,96.2504,96.3591,96.1961,96.3436,29800.0
2011-11-02 10:15:00,124.08,124.12,123.99,124.04,32200.0,96.3125,96.3436,96.2427,96.2815,32200.0
2011-11-02 10:20:00,124.06,124.09,123.98,124.09,28800.0,96.297,96.3203,96.2349,96.3203,28800.0
2011-11-02 10:25:00,124.12,124.22,124.08,124.19,49800.0,96.3436,96.4212,96.3125,96.3979,49800.0
2011-11-02 10:30:00,124.19,124.19,123.9,123.96,54500.0,96.3979,96.3979,96.1728,96.2194,54500.0
2011-11-02 10:35:00,123.97,124.2,123.92,124.13,28800.0,96.2272,96.4057,96.1883,96.3513,28800.0
2011-11-02 10:40:00,124.16,124.31,124.14,124.31,61400.0,96.3746,96.4911,96.3591,96.4911,61400.0
2011-11-02 10:45:00,124.3,124.58,124.26,124.58,97500.0,96.4833,96.7006,96.4523,96.7006,97500.0
2011-11-02 10:50:00,124.57,124.8,124.53,124.71,128000.0,96.6929,96.8714,96.6618,96.8016,128000.0
2011-11-02 10:55:00,124.71,124.75,124.62,124.65,45600.0,96.8016,96.8326,96.7317,96.755,45600.0
2011-11-02 11:00:00,124.67,124.74,124.6,124.61,41900.0,96.7705,96.8248,96.7162,96.7239,41900.0
2011-11-02 11:05:00,124.63,124.81,124.61,124.72,49200.0,96.7395,96.8792,96.7239,96.8093,49200.0
2011-11-02 11:10:00,124.73,124.73,124.58,124.58,41100.0,96.8171,96.8171,96.7006,96.7006,41100.0
2011-11-02 11:15:00,124.58,124.8,124.57,124.78,27800.0,96.7006,96.8714,96.6929,96.8559,27800.0
2011-11-02 11:20:00,124.79,124.81,124.67,124.8,89800.0,96.8637,96.8792,96.7705,96.8714,89800.0
2011-11-02 11:25:00,124.8,124.82,124.55,124.56,42900.0,96.8714,96.8869,96.6774,96.6851,42900.0
2011-11-02 11:30:00,124.64,124.64,124.49,124.57,19200.0,96.7472,96.7472,96.6308,96.6929,19200.0
2011-11-02 11:35:00,124.57,124.58,124.48,124.52,18000.0,96.6929,96.7006,96.623,96.6541,18000.0
2011-11-02 11:40:00,124.53,124.62,124.52,124.52,26100.0,96.6618,96.7317,96.6541,96.6541,26100.0
2011-11-02 11:45:00,124.52,124.63,124.48,124.48,28500.0,96.6541,96.7395,96.623,96.623,28500.0
2011-11-02 11:50:00,124.52,124.52,124.42,124.48,13100.0,96.6541,96.6541,96.5765,96.623,13100.0
2011-11-02 11:55:00,124.48,124.56,124.45,124.47,11800.0,96.623,96.6851,96.5997,96.6153,11800.0
2011-11-02 12:00:00,124.46,124.46,124.34,124.43,27500.0,96.6075,96.6075,96.5144,96.5842,27500.0
2011-11-02 12:05:00,124.42,124.46,124.33,124.39,11000.0,96.5765,96.6075,96.5066,96.5532,11000.0
2011-11-02 12:10:00,124.39,124.55,124.39,124.46,14600.0,96.5532,96.6774,96.5532,96.6075,14600.0
2011-11-02 12:15:00,124.42,124.44,124.2,124.23,51400.0,96.5765,96.592,96.4057,96.429,51400.0
2011-11-02 12:20:00,124.23,124.29,124.19,124.24,17100.0,96.429,96.4755,96.3979,96.4367,17100.0
2011-11-02 12:25:00,124.23,124.38,124.23,124.36,17200.0,96.429,96.5454,96.429,96.5299,17200.0
2011-11-02 12:30:00,124.41,124.5,124.14,124.14,45300.0,96.5687,96.6385,96.3591,96.3591,45300.0
2011-11-02 12:35:00,124.19,124.43,124.03,124.34,110100.0,96.3979,96.5842,96.2737,96.5144,110100.0
2011-11-02 12:40:00,124.34,124.66,124.21,124.29,83400.0,96.5144,96.7627,96.4134,96.4755,83400.0
2011-11-02 12:45:00,124.26,124.27,124.0,124.0,34300.0,96.4523,96.46,96.2504,96.2504,34300.0
2011-11-02 12:50:00,123.99,124.11,123.98,124.04,21500.0,96.2427,96.3358,96.2349,96.2815,21500.0
2011-11-02 12:55:00,124.06,124.13,123.83,123.86,16400.0,96.297,96.3513,96.1185,96.1418,16400.0
2011-11-02 13:00:00,123.87,123.9,123.41,123.6,167400.0,96.1495,96.1728,95.7925,95.94,167400.0
2011-11-02 13:05:00,123.48,123.7,123.48,123.58,56200.0,95.8468,96.0176,95.8468,95.9244,56200.0
2011-11-02 13:10:00,123.59,123.76,123.58,123.67,40400.0,95.9322,96.0642,95.9244,95.9943,40400.0
2011-11-02 13:15:00,123.68,123.68,123.48,123.55,27300.0,96.0021,96.0021,95.8468,95.9011,27300.0
2011-11-02 13:20:00,123.49,123.49,123.21,123.24,37700.0,95.8546,95.8546,95.6372,95.6605,37700.0
2011-11-02 13:25:00,123.32,123.52,123.26,123.49,18000.0,95.7226,95.8779,95.676,95.8546,18000.0
2011-11-02 13:30:00,123.48,123.66,123.44,123.57,31000.0,95.8468,95.9865,95.8158,95.9167,31000.0
2011-11-02 13:35:00,123.6,123.63,123.54,123.59,23200.0,95.94,95.9632,95.8934,95.9322,23200.0
2011-11-02 13:40:00,123.58,123.74,123.52,123.74,22300.0,95.9244,96.0486,95.8779,96.0486,22300.0
2011-11-02 13:45:00,123.77,123.86,123.75,123.82,10500.0,96.0719,96.1418,96.0564,96.1107,10500.0
2011-11-02 13:50:00,123.77,123.79,123.54,123.54,16200.0,96.0719,96.0874,95.8934,95.8934,16200.0
2011-11-02 13:55:00,123.54,123.59,123.45,123.49,13600.0,95.8934,95.9322,95.8235,95.8546,13600.0
2011-11-02 14:00:00,123.45,123.55,123.23,123.55,60200.0,95.8235,95.9011,95.6528,95.9011,60200.0
2011-11-02 14:05:00,123.54,123.76,123.46,123.55,41400.0,95.8934,96.0642,95.8313,95.9011,41400.0
2011-11-02 14:10:00,123.57,123.57,123.34,123.44,33200.0,95.9167,95.9167,95.7381,95.8158,33200.0
2011-11-02 14:15:00,123.43,123.7,123.4,123.54,84600.0,95.808,96.0176,95.7847,95.8934,84600.0
2011-11-02 14:20:00,123.55,123.76,123.45,123.45,23900.0,95.9011,96.0642,95.8235,95.8235,23900.0
2011-11-02 14:25:00,123.49,123.63,123.47,123.53,26700.0,95.8546,95.9632,95.839,95.8856,26700.0
2011-11-02 14:30:00,123.54,123.82,123.45,123.81,81900.0,95.8934,96.1107,95.8235,96.103,81900.0
2011-11-02 14:35:00,123.88,124.0,123.83,123.84,55900.0,96.1573,96.2504,96.1185,96.1262,55900.0
2011-11-02 14:40:00,123.88,123.88,123.7,123.76,39900.0,96.1573,96.1573,96.0176,96.0642,39900.0
2011-11-02 14:45:00,123.74,124.01,123.74,123.94,36800.0,96.0486,96.2582,96.0486,96.2039,36800.0
2011-11-02 14:50:00,123.99,124.14,123.93,123.98,24100.0,96.2427,96.3591,96.1961,96.2349,24100.0
2011-11-02 14:55:00,123.99,124.21,123.99,124.12,28200.0,96.2427,96.4134,96.2427,96.3436,28200.0
2011-11-02 15:00:00,124.13,124.16,123.87,123.95,29400.0,96.3513,96.3746,96.1495,96.2116,29400.0
2011-11-02 15:05:00,123.95,124.39,123.95,124.26,58700.0,96.2116,96.5532,96.2116,96.4523,58700.0
2011-11-02 15:10:00,124.27,124.36,124.17,124.26,82100.0,96.46,96.5299,96.3824,96.4523,82100.0
2011-11-02 15:15:00,124.24,124.4,124.15,124.4,33100.0,96.4367,96.5609,96.3669,96.5609,33100.0
2011-11-02 15:20:00,124.41,124.64,124.41,124.57,51100.0,96.5687,96.7472,96.5687,96.6929,51100.0
2011-11-02 15:25:00,124.59,124.6,124.31,124.38,27000.0,96.7084,96.7162,96.4911,96.5454,27000.0
2011-11-02 15:30:00,124.37,124.53,123.99,124.11,103700.0,96.5376,96.6618,96.2427,96.3358,103700.0
2011-11-02 15:35:00,124.09,124.27,124.09,124.27,38000.0,96.3203,96.46,96.3203,96.46,38000.0
2011-11-02 15:40:00,124.26,124.44,123.99,124.14,81300.0,96.4523,96.592,96.2427,96.3591,81300.0
2011-11-02 15:45:00,124.07,124.2,123.95,124.07,54300.0,96.3048,96.4057,96.2116,96.3048,54300.0
2011-11-02 15:50:00,124.06,124.27,124.01,124.27,91600.0,96.297,96.46,96.2582,96.46,91600.0
2011-11-02 15:55:00,124.24,124.49,124.23,124.39,142300.0,96.4367,96.6308,96.429,96.5532,142300.0
2011-11-03 09:30:00,125.73,125.83,125.61,125.64,85500.0,97.5933,97.6709,97.5001,97.5234,85500.0
2011-11-03 09:35:00,125.62,125.62,125.41,125.6,81100.0,97.5079,97.5079,97.3449,97.4924,81100.0
2011-11-03 09:40:00,125.58,125.66,125.3,125.3,40900.0,97.4769,97.539,97.2595,97.2595,40900.0
2011-11-03 09:45:00,125.36,125.41,125.18,125.18,39300.0,97.3061,97.3449,97.1664,97.1664,39300.0
2011-11-03 09:50:00,125.21,125.21,124.74,124.76,85900.0,97.1897,97.1897,96.8248,96.8404,85900.0
2011-11-03 09:55:00,124.75,124.87,124.61,124.78,94200.0,96.8326,96.9257,96.7239,96.8559,94200.0
2011-11-03 10:00:00,124.82,124.82,124.02,124.16,244100.0,96.8869,96.8869,96.266,96.3746,244100.0
2011-11-03 10:05:00,124.13,124.45,124.06,124.44,111000.0,96.3513,96.5997,96.297,96.592,111000.0
2011-11-03 10:10:00,124.51,124.59,124.26,124.56,91700.0,96.6463,96.7084,96.4523,96.6851,91700.0
2011-11-03 10:15:00,124.59,124.86,124.56,124.82,76800.0,96.7084,96.918,96.6851,96.8869,76800.0
2011-11-03 10:20:00,124.81,124.9,124.6,124.62,25200.0,96.8792,96.949,96.7162,96.7317,25200.0
2011-11-03 10:25:00,124.6,124.95,124.6,124.79,27500.0,96.7162,96.9878,96.7162,96.8637,27500.0
2011-11-03 10:30:00,124.79,124.99,124.79,124.93,33300.0,96.8637,97.0189,96.8637,96.9723,33300.0
2011-11-03 10:35:00,124.94,124.96,124.72,124.77,25600.0,96.9801,96.9956,96.8093,96.8481,25600.0
2011-11-03 10:40:00,124.83,125.38,124.83,125.27,97000.0,96.8947,97.3216,96.8947,97.2362,97000.0
2011-11-03 10:45:00,125.31,125.55,125.31,125.47,22000.0,97.2673,97.4536,97.2673,97.3915,22000.0
2011-11-03 10:50:00,125.38,125.39,125.17,125.29,21500.0,97.3216,97.3294,97.1586,97.2518,21500.0
2011-11-03 10:55:00,125.3,125.44,125.11,125.11,30000.0,97.2595,97.3682,97.112,97.112,30000.0
2011-11-03 11:00:00,125.1,125.3,124.95,124.99,9300.0,97.1043,97.2595,96.9878,97.0189,9300.0
2011-11-03 11:05:00,125.01,125.2,124.94,125.03,10800.0,97.0344,97.1819,96.9801,97.0499,10800.0
2011-11-03 11:10:00,125.01,125.34,125.01,125.3,27600.0,97.0344,97.2906,97.0344,97.2595,27600.0
2011-11-03 11:15:00,125.3,125.54,125.26,125.52,20600.0,97.2595,97.4458,97.2285,97.4303,20600.0
2011-11-03 11:20:00,125.53,125.69,125.48,125.65,38900.0,97.438,97.5622,97.3992,97.5312,38900.0
2011-11-03 11:25:00,125.66,125.68,125.54,125.62,8800.0,97.539,97.5545,97.4458,97.5079,8800.0
2011-11-03 11:30:00,125.62,125.72,125.52,125.72,10200.0,97.5079,97.5855,97.4303,97.5855,10200.0
2011-11-03 11:35:00,125.73,125.74,125.48,125.5,14600.0,97.5933,97.6011,97.3992,97.4148,14600.0
2011-11-03 11:40:00,125.49,125.53,125.42,125.48,7900.0,97.407,97.438,97.3527,97.3992,7900.0
2011-11-03 11:45:00,125.44,125.59,125.37,125.57,13300.0,97.3682,97.4846,97.3139,97.4691,13300.0
2011-11-03 11:50:00,125.53,125.69,125.49,125.67,33600.0,97.438,97.5622,97.407,97.5467,33600.0
2011-11-03 11:55:00,125.63,125.63,125.3,125.3,13800.0,97.5157,97.5157,97.2595,97.2595,13800.0
2011-11-03 12:00:00,125.35,125.42,125.3,125.37,23800.0,97.2983,97.3527,97.2595,97.3139,23800.0
2011-11-03 12:05:00,125.38,125.55,125.28,125.53,23100.0,97.3216,97.4536,97.244,97.438,23100.0
2011-11-03 12:10:00,125.58,125.62,125.42,125.44,12300.0,97.4769,97.5079,97.3527,97.3682,12300.0
2011-11-03 12:15:00,125.44,125.49,125.3,125.43,18000.0,97.3682,97.407,97.2595,97.3604,18000.0
2011-11-03 12:20:00,125.39,125.58,125.32,125.58,20800.0,97.3294,97.4769,97.275,97.4769,20800.0
2011-11-03 12:25:00,125.55,125.72,125.46,125.67,23900.0,97.4536,97.5855,97.3837,97.5467,23900.0
2011-11-03 12:30:00,125.71,125.71,125.53,125.58,11900.0,97.5778,97.5778,97.438,97.4769,11900.0
2011-11-03 12:35:00,125.53,125.58,125.33,125.41,20600.0,97.438,97.4769,97.2828,97.3449,20600.0
2011-11-03 12:40:00,125.44,125.49,125.31,125.47,8900.0,97.3682,97.407,97.2673,97.3915,8900.0
2011-11-03 12:45:00,125.47,125.9,125.47,125.9,30400.0,97.3915,97.7252,97.3915,97.7252,30400.0
2011-11-03 12:50:00,125.9,125.94,125.81,125.89,14400.0,97.7252,97.7563,97.6554,97.7175,14400.0
2011-11-03 12:55:00,125.89,126.0,125.88,125.94,22800.0,97.7175,97.8029,97.7097,97.7563,22800.0
2011-11-03 13:00:00,125.94,125.94,125.8,125.8,20600.0,97.7563,97.7563,97.6476,97.6476,20600.0
2011-11-03 13:05:00,125.83,126.06,125.8,126.06,21900.0,97.6709,97.8494,97.6476,97.8494,21900.0
2011-11-03 13:10:00,126.03,126.22,126.03,126.09,35300.0,97.8262,97.9736,97.8262,97.8727,35300.0
2011-11-03 13:15:00,126.13,126.24,126.11,126.17,22300.0,97.9038,97.9892,97.8883,97.9348,22300.0
2011-11-03 13:20:00,126.21,126.21,126.0,126.08,13000.0,97.9659,97.9659,97.8029,97.865,13000.0
2011-11-03 13:25:00,126.08,126.14,125.98,125.99,18900.0,97.865,97.9115,97.7873,97.7951,18900.0
2011-11-03 13:30:00,125.96,126.07,125.94,126.05,6900.0,97.7718,97.8572,97.7563,97.8417,6900.0
2011-11-03 13:35:00,126.03,126.2,125.96,126.2,23400.0,97.8262,97.9581,97.7718,97.9581,23400.0
2011-11-03 13:40:00,126.2,126.31,126.17,126.25,56900.0,97.9581,98.0435,97.9348,97.9969,56900.0
2011-11-03 13:45:00,126.26,126.55,126.26,126.55,55200.0,98.0047,98.2298,98.0047,98.2298,55200.0
2011-11-03 13:50:00,126.55,126.61,126.41,126.45,34100.0,98.2298,98.2764,98.1211,98.1522,34100.0
2011-11-03 13:55:00,126.48,126.51,126.2,126.28,37000.0,98.1755,98.1987,97.9581,98.0202,37000.0
2011-11-03 14:00:00,126.3,126.38,126.22,126.38,44700.0,98.0357,98.0978,97.9736,98.0978,44700.0
2011-11-03 14:05:00,126.36,126.57,126.29,126.49,33900.0,98.0823,98.2453,98.028,98.1832,33900.0
2011-11-03 14:10:00,126.56,126.56,126.31,126.43,22100.0,98.2375,98.2375,98.0435,98.1366,22100.0
2011-11-03 14:15:00,126.42,126.56,126.32,126.33,53000.0,98.1289,98.2375,98.0513,98.059,53000.0
2011-11-03 14:20:00,126.33,126.37,126.17,126.23,13300.0,98.059,98.0901,97.9348,97.9814,13300.0
2011-11-03 14:25:00,126.26,126.29,126.17,126.2,15200.0,98.0047,98.028,97.9348,97.9581,15200.0
2011-11-03 14:30:00,126.21,126.37,126.2,126.28,13700.0,97.9659,98.0901,97.9581,98.0202,13700.0
2011-11-03 14:35:00,126.3,126.4,126.22,126.37,21000.0,98.0357,98.1134,97.9736,98.0901,21000.0
2011-11-03 14:40:00,126.38,126.39,126.17,126.17,15300.0,98.0978,98.1056,97.9348,97.9348,15300.0
2011-11-03 14:45:00,126.16,126.21,126.09,126.09,6200.0,97.9271,97.9659,97.8727,97.8727,6200.0
2011-11-03 14:50:00,126.13,126.17,126.05,126.17,11200.0,97.9038,97.9348,97.8417,97.9348,11200.0
2011-11-03 14:55:00,126.15,126.3,126.15,126.24,10400.0,97.9193,98.0357,97.9193,97.9892,10400.0
2011-11-03 15:00:00,126.24,126.46,126.24,126.43,16100.0,97.9892,98.1599,97.9892,98.1366,16100.0
2011-11-03 15:05:00,126.48,126.48,126.37,126.45,9500.0,98.1755,98.1755,98.0901,98.1522,9500.0
2011-11-03 15:10:00,126.47,126.59,126.3,126.39,64400.0,98.1677,98.2608,98.0357,98.1056,64400.0
2011-11-03 15:15:00,126.41,126.59,126.37,126.4,52700.0,98.1211,98.2608,98.0901,98.1134,52700.0
2011-11-03 15:20:00,126.45,126.59,126.37,126.59,20100.0,98.1522,98.2608,98.0901,98.2608,20100.0
2011-11-03 15:25:00,126.59,126.67,126.52,126.62,23600.0,98.2608,98.3229,98.2065,98.2841,23600.0
2011-11-03 15:30:00,126.65,126.87,126.65,126.8,70100.0,98.3074,98.4782,98.3074,98.4238,70100.0
2011-11-03 15:35:00,126.78,126.81,126.51,126.57,28800.0,98.4083,98.4316,98.1987,98.2453,28800.0
2011-11-03 15:40:00,126.55,126.8,126.47,126.71,17400.0,98.2298,98.4238,98.1677,98.354,17400.0
2011-11-03 15:45:00,126.73,126.73,126.51,126.71,60800.0,98.3695,98.3695,98.1987,98.354,60800.0
2011-11-03 15:50:00,126.72,126.92,126.69,126.77,51400.0,98.3617,98.517,98.3385,98.4006,51400.0
2011-11-03 15:55:00,126.77,126.92,126.63,126.67,285100.0,98.4006,98.517,98.2919,98.3229,285100.0
2011-11-04 09:30:00,125.68,125.86,125.52,125.6,38900.0,97.5545,97.6942,97.4303,97.4924,38900.0
2011-11-04 09:35:00,125.64,125.93,125.59,125.77,49400.0,97.5234,97.7485,97.4846,97.6243,49400.0
2011-11-04 09:40:00,125.78,125.84,125.54,125.82,75300.0,97.6321,97.6787,97.4458,97.6631,75300.0
2011-11-04 09:45:00,125.81,125.9,125.71,125.86,44600.0,97.6554,97.7252,97.5778,97.6942,44600.0
2011-11-04 09:50:00,125.88,125.92,125.54,125.62,51700.0,97.7097,97.7408,97.4458,97.5079,51700.0
2011-11-04 09:55:00,125.61,125.72,125.25,125.34,54000.0,97.5001,97.5855,97.2207,97.2906,54000.0
2011-11-04 10:00:00,125.31,125.41,125.16,125.27,112600.0,97.2673,97.3449,97.1508,97.2362,112600.0
2011-11-04 10:05:00,125.31,125.37,125.2,125.27,16700.0,97.2673,97.3139,97.1819,97.2362,16700.0
2011-11-04 10:10:00,125.27,125.45,125.23,125.28,22000.0,97.2362,97.376,97.2052,97.244,22000.0
2011-11-04 10:15:00,125.28,125.36,125.05,125.15,35000.0,97.244,97.3061,97.0655,97.1431,35000.0
2011-11-04 10:20:00,125.09,125.11,124.77,124.9,49600.0,97.0965,97.112,96.8481,96.949,49600.0
2011-11-04 10:25:00,124.9,125.02,124.82,124.9,18500.0,96.949,97.0422,96.8869,96.949,18500.0
2011-11-04 10:30:00,124.85,124.85,124.63,124.65,23700.0,96.9102,96.9102,96.7395,96.755,23700.0
2011-11-04 10:35:00,124.69,124.71,124.44,124.52,42600.0,96.786,96.8016,96.592,96.6541,42600.0
2011-11-04 10:40:00,124.55,124.78,124.49,124.75,41200.0,96.6774,96.8559,96.6308,96.8326,41200.0
2011-11-04 10:45:00,124.78,124.88,124.73,124.88,20300.0,96.8559,96.9335,96.8171,96.9335,20300.0
2011-11-04 10:50:00,124.83,124.88,124.69,124.82,43700.0,96.8947,96.9335,96.786,96.8869,43700.0
2011-11-04 10:55:00,124.79,124.93,124.75,124.87,41500.0,96.8637,96.9723,96.8326,96.9257,41500.0
2011-11-04 11:00:00,124.89,125.06,124.87,124.98,55900.0,96.9413,97.0732,96.9257,97.0111,55900.0
2011-11-04 11:05:00,124.94,125.04,124.85,124.91,32700.0,96.9801,97.0577,96.9102,96.9568,32700.0
2011-11-04 11:10:00,124.92,125.06,124.89,124.89,21400.0,96.9646,97.0732,96.9413,96.9413,21400.0
2011-11-04 11:15:00,124.95,124.95,124.67,124.68,16400.0,96.9878,96.9878,96.7705,96.7783,16400.0
2011-11-04 11:20:00,124.67,124.84,124.56,124.67,53600.0,96.7705,96.9025,96.6851,96.7705,53600.0
2011-11-04 11:25:00,124.67,124.93,124.61,124.88,21900.0,96.7705,96.9723,96.7239,96.9335,21900.0
2011-11-04 11:30:00,124.85,125.0,124.84,124.98,10500.0,96.9102,97.0267,96.9025,97.0111,10500.0
2011-11-04 11:35:00,124.98,125.03,124.73,125.03,41200.0,97.0111,97.0499,96.8171,97.0499,41200.0
2011-11-04 11:40:00,125.05,125.06,124.88,125.0,37600.0,97.0655,97.0732,96.9335,97.0267,37600.0
2011-11-04 11:45:00,124.99,125.11,124.93,125.01,34700.0,97.0189,97.112,96.9723,97.0344,34700.0
2011-11-04 11:50:00,124.96,125.02,124.89,125.0,13600.0,96.9956,97.0422,96.9413,97.0267,13600.0
2011-11-04 11:55:00,124.99,125.11,124.96,125.08,18200.0,97.0189,97.112,96.9956,97.0888,18200.0
2011-11-04 12:00:00,125.11,125.24,125.11,125.16,36000.0,97.112,97.2129,97.112,97.1508,36000.0
2011-11-04 12:05:00,125.13,125.22,125.04,125.07,32600.0,97.1276,97.1974,97.0577,97.081,32600.0
2011-11-04 12:10:00,125.08,125.25,125.06,125.24,21100.0,97.0888,97.2207,97.0732,97.2129,21100.0
2011-11-04 12:15:00,125.25,125.27,125.21,125.25,154000.0,97.2207,97.2362,97.1897,97.2207,154000.0
2011-11-04 12:20:00,125.26,125.29,125.12,125.17,8700.0,97.2285,97.2518,97.1198,97.1586,8700.0
2011-11-04 12:25:00,125.18,125.33,125.18,125.28,13900.0,97.1664,97.2828,97.1664,97.244,13900.0
2011-11-04 12:30:00,125.27,125.27,125.16,125.2,14700.0,97.2362,97.2362,97.1508,97.1819,14700.0
2011-11-04 12:35:00,125.17,125.17,125.05,125.07,14400.0,97.1586,97.1586,97.0655,97.081,14400.0
2011-11-04 12:40:00,125.09,125.15,124.89,124.89,21600.0,97.0965,97.1431,96.9413,96.9413,21600.0
2011-11-04 12:45:00,124.88,125.02,124.87,125.01,10800.0,96.9335,97.0422,96.9257,97.0344,10800.0
2011-11-04 12:50:00,124.99,125.14,124.94,125.08,26500.0,97.0189,97.1353,96.9801,97.0888,26500.0
2011-11-04 12:55:00,125.07,125.19,125.04,125.17,16700.0,97.081,97.1741,97.0577,97.1586,16700.0
2011-11-04 13:00:00,125.17,125.17,125.11,125.15,20800.0,97.1586,97.1586,97.112,97.1431,20800.0
2011-11-04 13:05:00,125.12,125.26,125.1,125.26,23400.0,97.1198,97.2285,97.1043,97.2285,23400.0
2011-11-04 13:10:00,125.26,125.51,125.26,125.51,16500.0,97.2285,97.4225,97.2285,97.4225,16500.0
2011-11-04 13:15:00,125.53,125.65,125.49,125.58,26900.0,97.438,97.5312,97.407,97.4769,26900.0
2011-11-04 13:20:00,125.62,125.68,125.55,125.66,13800.0,97.5079,97.5545,97.4536,97.539,13800.0
2011-11-04 13:25:00,125.68,125.68,125.57,125.64,7600.0,97.5545,97.5545,97.4691,97.5234,7600.0
2011-11-04 13:30:00,125.66,125.66,125.57,125.61,5800.0,97.539,97.539,97.4691,97.5001,5800.0
2011-11-04 13:35:00,125.61,125.67,125.55,125.56,14700.0,97.5001,97.5467,97.4536,97.4613,14700.0
2011-11-04 13:40:00,125.59,125.86,125.55,125.86,137700.0,97.4846,97.6942,97.4536,97.6942,137700.0
2011-11-04 13:45:00,125.85,126.11,125.78,125.98,33900.0,97.6864,97.8883,97.6321,97.7873,33900.0
2011-11-04 13:50:00,126.01,126.1,125.92,125.99,7700.0,97.8106,97.8805,97.7408,97.7951,7700.0
2011-11-04 13:55:00,125.98,125.98,125.8,125.88,19000.0,97.7873,97.7873,97.6476,97.7097,19000.0
2011-11-04 14:00:00,125.89,125.93,125.77,125.82,13600.0,97.7175,97.7485,97.6243,97.6631,13600.0
2011-11-04 14:05:00,125.84,125.91,125.77,125.88,28800.0,97.6787,97.733,97.6243,97.7097,28800.0
2011-11-04 14:10:00,125.86,125.86,125.78,125.83,63100.0,97.6942,97.6942,97.6321,97.6709,63100.0
2011-11-04 14:15:00,125.85,125.96,125.83,125.96,6000.0,97.6864,97.7718,97.6709,97.7718,6000.0
2011-11-04 14:20:00,125.94,126.07,125.89,125.96,42400.0,97.7563,97.8572,97.7175,97.7718,42400.0
2011-11-04 14:25:00,125.96,126.06,125.95,125.98,9700.0,97.7718,97.8494,97.7641,97.7873,9700.0
2011-11-04 14:30:00,126.01,126.07,125.89,125.89,6100.0,97.8106,97.8572,97.7175,97.7175,6100.0
2011-11-04 14:35:00,125.87,125.87,125.67,125.68,19800.0,97.702,97.702,97.5467,97.5545,19800.0
2011-11-04 14:40:00,125.65,125.78,125.65,125.72,6800.0,97.5312,97.6321,97.5312,97.5855,6800.0
2011-11-04 14:45:00,125.75,125.99,125.75,125.94,21800.0,97.6088,97.7951,97.6088,97.7563,21800.0
2011-11-04 14:50:00,125.92,125.92,125.82,125.82,6100.0,97.7408,97.7408,97.6631,97.6631,6100.0
2011-11-04 14:55:00,125.83,125.87,125.73,125.84,10500.0,97.6709,97.702,97.5933,97.6787,10500.0
2011-11-04 15:00:00,125.8,125.84,125.69,125.69,8200.0,97.6476,97.6787,97.5622,97.5622,8200.0
2011-11-04 15:05:00,125.68,125.68,125.41,125.41,18100.0,97.5545,97.5545,97.3449,97.3449,18100.0
2011-11-04 15:10:00,125.41,125.5,125.34,125.46,10000.0,97.3449,97.4148,97.2906,97.3837,10000.0
2011-11-04 15:15:00,125.5,125.58,125.5,125.52,5400.0,97.4148,97.4769,97.4148,97.4303,5400.0
2011-11-04 15:20:00,125.57,125.57,125.38,125.51,22300.0,97.4691,97.4691,97.3216,97.4225,22300.0
2011-11-04 15:25:00,125.52,125.64,125.52,125.6,11700.0,97.4303,97.5234,97.4303,97.4924,11700.0
2011-11-04 15:30:00,125.56,125.75,125.53,125.7,38500.0,97.4613,97.6088,97.438,97.57,38500.0
2011-11-04 15:35:00,125.72,125.73,125.53,125.56,27600.0,97.5855,97.5933,97.438,97.4613,27600.0
2011-11-04 15:40:00,125.6,125.91,125.6,125.89,25700.0,97.4924,97.733,97.4924,97.7175,25700.0
2011-11-04 15:45:00,125.88,126.06,125.87,125.88,21700.0,97.7097,97.8494,97.702,97.7097,21700.0
2011-11-04 15:50:00,125.84,125.85,125.55,125.68,33500.0,97.6787,97.6864,97.4536,97.5545,33500.0
2011-11-04 15:55:00,125.63,125.97,125.53,125.94,119800.0,97.5157,97.7796,97.438,97.7563,119800.0
2011-11-07 09:30:00,125.84,126.03,125.71,126.0,29400.0,97.6787,97.8262,97.5778,97.8029,29400.0
2011-11-07 09:35:00,126.02,126.25,125.98,126.24,28000.0,97.8184,97.9969,97.7873,97.9892,28000.0
2011-11-07 09:40:00,126.29,126.34,126.09,126.24,44900.0,98.028,98.0668,97.8727,97.9892,44900.0
2011-11-07 09:45:00,126.28,126.51,126.28,126.32,40500.0,98.0202,98.1987,98.0202,98.0513,40500.0
2011-11-07 09:50:00,126.31,126.56,126.26,126.56,21000.0,98.0435,98.2375,98.0047,98.2375,21000.0
2011-11-07 09:55:00,126.56,126.57,126.21,126.33,40200.0,98.2375,98.2453,97.9659,98.059,40200.0
2011-11-07 10:00:00,126.36,126.39,126.04,126.12,21100.0,98.0823,98.1056,97.8339,97.896,21100.0
2011-11-07 10:05:00,126.11,126.19,125.94,126.19,26600.0,97.8883,97.9503,97.7563,97.9503,26600.0
2011-11-07 10:10:00,126.21,126.32,125.99,126.08,125400.0,97.9659,98.0513,97.7951,97.865,125400.0
2011-11-07 10:15:00,126.06,126.1,125.82,125.87,44700.0,97.8494,97.8805,97.6631,97.702,44700.0
2011-11-07 10:20:00,125.85,125.95,125.74,125.82,28200.0,97.6864,97.7641,97.6011,97.6631,28200.0
2011-11-07 10:25:00,125.8,125.85,125.7,125.73,22200.0,97.6476,97.6864,97.57,97.5933,22200.0
2011-11-07 10:30:00,125.69,125.76,125.51,125.55,54100.0,97.5622,97.6166,97.4225,97.4536,54100.0
2011-11-07 10:35:00,125.54,125.59,125.36,125.5,32000.0,97.4458,97.4846,97.3061,97.4148,32000.0
2011-11-07 10:40:00,125.48,125.61,125.36,125.59,24900.0,97.3992,97.5001,97.3061,97.4846,24900.0
2011-11-07 10:45:00,125.57,125.61,125.31,125.42,26600.0,97.4691,97.5001,97.2673,97.3527,26600.0
2011-11-07 10:50:00,125.43,125.52,125.22,125.22,26000.0,97.3604,97.4303,97.1974,97.1974,26000.0
2011-11-07 10:55:00,125.17,125.34,125.15,125.25,21300.0,97.1586,97.2906,97.1431,97.2207,21300.0
2011-11-07 11:00:00,125.21,125.5,125.16,125.49,28100.0,97.1897,97.4148,97.1508,97.407,28100.0
2011-11-07 11:05:00,125.49,125.59,125.42,125.42,42700.0,97.407,97.4846,97.3527,97.3527,42700.0
2011-11-07 11:10:00,125.4,125.6,125.39,125.49,13000.0,97.3371,97.4924,97.3294,97.407,13000.0
2011-11-07 11:15:00,125.53,125.64,125.42,125.42,20900.0,97.438,97.5234,97.3527,97.3527,20900.0
2011-11-07 11:20:00,125.37,125.4,125.18,125.36,26600.0,97.3139,97.3371,97.1664,97.3061,26600.0
2011-11-07 11:25:00,125.35,125.4,125.05,125.19,19700.0,97.2983,97.3371,97.0655,97.1741,19700.0
2011-11-07 11:30:00,125.22,125.3,125.1,125.26,14900.0,97.1974,97.2595,97.1043,97.2285,14900.0
2011-11-07 11:35:00,125.23,125.32,125.11,125.32,11800.0,97.2052,97.275,97.112,97.275,11800.0
2011-11-07 11:40:00,125.29,125.34,125.08,125.27,33900.0,97.2518,97.2906,97.0888,97.2362,33900.0
2011-11-07 11:45:00,125.28,125.33,125.21,125.26,22700.0,97.244,97.2828,97.1897,97.2285,22700.0
2011-11-07 11:50:00,125.26,125.4,125.17,125.22,47800.0,97.2285,97.3371,97.1586,97.1974,47800.0
2011-11-07 11:55:00,125.2,125.2,125.12,125.14,37100.0,97.1819,97.1819,97.1198,97.1353,37100.0
2011-11-07 12:00:00,125.12,125.32,125.12,125.3,18100.0,97.1198,97.275,97.1198,97.2595,18100.0
2011-11-07 12:05:00,125.28,125.46,125.26,125.33,47000.0,97.244,97.3837,97.2285,97.2828,47000.0
2011-11-07 12:10:00,125.32,125.37,125.14,125.14,15800.0,97.275,97.3139,97.1353,97.1353,15800.0
2011-11-07 12:15:00,125.16,125.17,124.8,124.8,52200.0,97.1508,97.1586,96.8714,96.8714,52200.0
2011-11-07 12:20:00,124.8,124.83,124.73,124.83,17100.0,96.8714,96.8947,96.8171,96.8947,17100.0
2011-11-07 12:25:00,124.81,124.84,124.75,124.79,13300.0,96.8792,96.9025,96.8326,96.8637,13300.0
2011-11-07 12:30:00,124.79,124.79,124.64,124.69,26600.0,96.8637,96.8637,96.7472,96.786,26600.0
2011-11-07 12:35:00,124.69,124.78,124.69,124.78,19400.0,96.786,96.8559,96.786,96.8559,19400.0
2011-11-07 12:40:00,124.76,124.91,124.75,124.9,8200.0,96.8404,96.9568,96.8326,96.949,8200.0
2011-11-07 12:45:00,124.85,124.92,124.85,124.91,2500.0,96.9102,96.9646,96.9102,96.9568,2500.0
2011-11-07 12:50:00,124.84,125.01,124.84,124.99,13300.0,96.9025,97.0344,96.9025,97.0189,13300.0
2011-11-07 12:55:00,124.99,124.99,124.97,124.98,2900.0,97.0189,97.0189,97.0034,97.0111,2900.0
2011-11-07 13:00:00,124.98,124.98,124.91,124.93,2200.0,97.0111,97.0111,96.9568,96.9723,2200.0
2011-11-07 13:05:00,124.93,124.99,124.93,124.99,4700.0,96.9723,97.0189,96.9723,97.0189,4700.0
2011-11-07 13:10:00,124.96,125.19,124.96,125.17,10900.0,96.9956,97.1741,96.9956,97.1586,10900.0
2011-11-07 13:15:00,125.18,125.25,125.15,125.25,2200.0,97.1664,97.2207,97.1431,97.2207,2200.0
2011-11-07 13:20:00,125.25,125.26,125.2,125.2,8400.0,97.2207,97.2285,97.1819,97.1819,8400.0
2011-11-07 13:25:00,125.18,125.28,125.16,125.28,2800.0,97.1664,97.244,97.1508,97.244,2800.0
2011-11-07 13:30:00,125.27,125.28,125.21,125.24,5900.0,97.2362,97.244,97.1897,97.2129,5900.0
2011-11-07 13:35:00,125.23,125.25,125.16,125.16,4400.0,97.2052,97.2207,97.1508,97.1508,4400.0
2011-11-07 13:40:00,125.17,125.22,125.17,125.21,4600.0,97.1586,97.1974,97.1586,97.1897,4600.0
2011-11-07 13:45:00,125.2,125.2,125.14,125.15,4400.0,97.1819,97.1819,97.1353,97.1431,4400.0
2011-11-07 13:50:00,125.18,125.21,125.11,125.21,4700.0,97.1664,97.1897,97.112,97.1897,4700.0
2011-11-07 13:55:00,125.23,125.77,125.23,125.71,75000.0,97.2052,97.6243,97.2052,97.5778,75000.0
2011-11-07 14:00:00,125.69,125.91,125.59,125.91,20200.0,97.5622,97.733,97.4846,97.733,20200.0
2011-11-07 14:05:00,125.89,125.92,125.71,125.83,8600.0,97.7175,97.7408,97.5778,97.6709,8600.0
2011-11-07 14:10:00,125.83,126.04,125.83,125.83,18200.0,97.6709,97.8339,97.6709,97.6709,18200.0
2011-11-07 14:15:00,125.82,125.92,125.79,125.85,29300.0,97.6631,97.7408,97.6399,97.6864,29300.0
2011-11-07 14:20:00,125.85,126.09,125.83,126.08,39400.0,97.6864,97.8727,97.6709,97.865,39400.0
2011-11-07 14:25:00,126.07,126.11,125.97,126.0,23100.0,97.8572,97.8883,97.7796,97.8029,23100.0
2011-11-07 14:30:00,125.99,126.1,125.89,125.97,14100.0,97.7951,97.8805,97.7175,97.7796,14100.0
2011-11-07 14:35:00,125.99,126.11,125.93,126.1,18100.0,97.7951,97.8883,97.7485,97.8805,18100.0
2011-11-07 14:40:00,126.11,126.12,125.91,126.02,20500.0,97.8883,97.896,97.733,97.8184,20500.0
2011-11-07 14:45:00,126.02,126.08,125.98,126.04,12200.0,97.8184,97.865,97.7873,97.8339,12200.0
2011-11-07 14:50:00,126.02,126.3,126.01,126.27,48500.0,97.8184,98.0357,97.8106,98.0124,48500.0
2011-11-07 14:55:00,126.25,126.38,126.24,126.38,17500.0,97.9969,98.0978,97.9892,98.0978,17500.0
2011-11-07 15:00:00,126.36,126.38,126.26,126.33,16200.0,98.0823,98.0978,98.0047,98.059,16200.0
2011-11-07 15:05:00,126.3,126.42,126.3,126.41,48200.0,98.0357,98.1289,98.0357,98.1211,48200.0
2011-11-07 15:10:00,126.42,126.57,126.42,126.49,44500.0,98.1289,98.2453,98.1289,98.1832,44500.0
2011-11-07 15:15:00,126.5,126.54,126.31,126.31,22800.0,98.191,98.222,98.0435,98.0435,22800.0
2011-11-07 15:20:00,126.29,126.4,126.29,126.4,7100.0,98.028,98.1134,98.028,98.1134,7100.0
2011-11-07 15:25:00,126.4,126.4,126.17,126.17,22900.0,98.1134,98.1134,97.9348,97.9348,22900.0
2011-11-07 15:30:00,126.16,126.33,126.13,126.2,53400.0,97.9271,98.059,97.9038,97.9581,53400.0
2011-11-07 15:35:00,126.19,126.52,126.19,126.48,34900.0,97.9503,98.2065,97.9503,98.1755,34900.0
2011-11-07 15:40:00,126.53,126.56,126.36,126.47,25500.0,98.2143,98.2375,98.0823,98.1677,25500.0
2011-11-07 15:45:00,126.47,126.55,126.44,126.49,42600.0,98.1677,98.2298,98.1444,98.1832,42600.0
2011-11-07 15:50:00,126.46,126.81,126.41,126.66,53500.0,98.1599,98.4316,98.1211,98.3152,53500.0
2011-11-07 15:55:00,126.67,126.73,126.58,126.71,49900.0,98.3229,98.3695,98.2531,98.354,49900.0
2011-11-08 09:30:00,127.34,127.44,127.26,127.32,105800.0,98.843,98.9206,98.7809,98.8275,105800.0
2011-11-08 09:35:00,127.28,127.28,127.11,127.22,42300.0,98.7964,98.7964,98.6645,98.7498,42300.0
2011-11-08 09:40:00,127.23,127.42,127.17,127.42,21000.0,98.7576,98.9051,98.711,98.9051,21000.0
2011-11-08 09:45:00,127.45,127.51,127.21,127.27,2475000.0,98.9284,98.975,98.7421,98.7887,2475000.0
2011-11-08 09:50:00,127.32,127.43,127.29,127.33,15000.0,98.8275,98.9129,98.8042,98.8352,15000.0
2011-11-08 09:55:00,127.37,127.77,127.37,127.76,35700.0,98.8663,99.1768,98.8663,99.169,35700.0
2011-11-08 10:00:00,127.76,127.81,127.57,127.57,54900.0,99.169,99.2078,99.0215,99.0215,54900.0
2011-11-08 10:05:00,127.59,127.61,127.43,127.47,47000.0,99.037,99.0526,98.9129,98.9439,47000.0
2011-11-08 10:10:00,127.46,127.46,127.02,127.26,73600.0,98.9361,98.9361,98.5946,98.7809,73600.0
2011-11-08 10:15:00,127.21,127.4,127.06,127.39,96700.0,98.7421,98.8896,98.6257,98.8818,96700.0
2011-11-08 10:20:00,127.35,127.38,127.13,127.22,54200.0,98.8508,98.874,98.68,98.7498,54200.0
2011-11-08 10:25:00,127.17,127.17,126.59,126.77,103300.0,98.711,98.711,98.2608,98.4006,103300.0
2011-11-08 10:30:00,126.77,126.9,126.69,126.76,42100.0,98.4006,98.5015,98.3385,98.3928,42100.0
2011-11-08 10:35:00,126.72,127.03,126.7,126.96,32500.0,98.3617,98.6024,98.3462,98.548,32500.0
2011-11-08 10:40:00,126.99,127.07,126.9,127.05,15700.0,98.5713,98.6334,98.5015,98.6179,15700.0
2011-11-08 10:45:00,127.0,127.18,126.98,127.05,30100.0,98.5791,98.7188,98.5636,98.6179,30100.0
2011-11-08 10:50:00,127.04,127.05,126.73,126.96,51800.0,98.6101,98.6179,98.3695,98.548,51800.0
2011-11-08 10:55:00,126.97,127.05,126.85,126.91,51300.0,98.5558,98.6179,98.4626,98.5092,51300.0
2011-11-08 11:00:00,126.88,127.03,126.77,126.85,46500.0,98.4859,98.6024,98.4006,98.4626,46500.0
2011-11-08 11:05:00,126.77,126.88,126.5,126.61,29900.0,98.4006,98.4859,98.191,98.2764,29900.0
2011-11-08 11:10:00,126.6,126.6,126.45,126.47,35000.0,98.2686,98.2686,98.1522,98.1677,35000.0
2011-11-08 11:15:00,126.5,126.55,126.27,126.35,38500.0,98.191,98.2298,98.0124,98.0745,38500.0
2011-11-08 11:20:00,126.36,126.38,126.15,126.18,47100.0,98.0823,98.0978,97.9193,97.9426,47100.0
2011-11-08 11:25:00,126.19,126.43,126.15,126.41,28300.0,97.9503,98.1366,97.9193,98.1211,28300.0
2011-11-08 11:30:00,126.41,126.46,126.35,126.36,24800.0,98.1211,98.1599,98.0745,98.0823,24800.0
2011-11-08 11:35:00,126.38,126.42,126.23,126.33,28200.0,98.0978,98.1289,97.9814,98.059,28200.0
2011-11-08 11:40:00,126.31,126.45,126.25,126.43,51600.0,98.0435,98.1522,97.9969,98.1366,51600.0
2011-11-08 11:45:00,126.45,126.61,126.35,126.59,91200.0,98.1522,98.2764,98.0745,98.2608,91200.0
2011-11-08 11:50:00,126.57,126.64,126.52,126.56,34800.0,98.2453,98.2996,98.2065,98.2375,34800.0
2011-11-08 11:55:00,126.56,126.57,126.37,126.47,51000.0,98.2375,98.2453,98.0901,98.1677,51000.0
2011-11-08 12:00:00,126.48,126.69,126.3,126.69,21700.0,98.1755,98.3385,98.0357,98.3385,21700.0
2011-11-08 12:05:00,126.69,126.76,126.62,126.76,18800.0,98.3385,98.3928,98.2841,98.3928,18800.0
2011-11-08 12:10:00,126.73,126.77,126.66,126.7,27600.0,98.3695,98.4006,98.3152,98.3462,27600.0
2011-11-08 12:15:00,126.74,126.79,126.68,126.79,13200.0,98.3773,98.4161,98.3307,98.4161,13200.0
2011-11-08 12:20:00,126.78,126.85,126.69,126.69,19400.0,98.4083,98.4626,98.3385,98.3385,19400.0
2011-11-08 12:25:00,126.71,126.76,126.69,126.69,13000.0,98.354,98.3928,98.3385,98.3385,13000.0
2011-11-08 12:30:00,126.72,126.8,126.72,126.77,17100.0,98.3617,98.4238,98.3617,98.4006,17100.0
2011-11-08 12:35:00,126.8,126.88,126.78,126.82,24100.0,98.4238,98.4859,98.4083,98.4394,24100.0
2011-11-08 12:40:00,126.84,126.88,126.76,126.77,11600.0,98.4549,98.4859,98.3928,98.4006,11600.0
2011-11-08 12:45:00,126.78,126.81,126.57,126.59,21600.0,98.4083,98.4316,98.2453,98.2608,21600.0
2011-11-08 12:50:00,126.56,126.63,126.5,126.63,7300.0,98.2375,98.2919,98.191,98.2919,7300.0
2011-11-08 12:55:00,126.66,126.69,126.62,126.65,4800.0,98.3152,98.3385,98.2841,98.3074,4800.0
2011-11-08 13:00:00,126.66,126.84,126.64,126.8,9100.0,98.3152,98.4549,98.2996,98.4238,9100.0
2011-11-08 13:05:00,126.79,126.79,126.64,126.64,3500.0,98.4161,98.4161,98.2996,98.2996,3500.0
2011-11-08 13:10:00,126.62,126.62,126.5,126.5,4400.0,98.2841,98.2841,98.191,98.191,4400.0
2011-11-08 13:15:00,126.46,126.58,126.44,126.58,6100.0,98.1599,98.2531,98.1444,98.2531,6100.0
2011-11-08 13:20:00,126.54,126.74,126.52,126.73,36900.0,98.222,98.3773,98.2065,98.3695,36900.0
2011-11-08 13:25:00,126.75,126.93,126.75,126.88,15900.0,98.385,98.5247,98.385,98.4859,15900.0
2011-11-08 13:30:00,126.88,126.91,126.84,126.85,3000.0,98.4859,98.5092,98.4549,98.4626,3000.0
2011-11-08 13:35:00,126.86,127.02,126.8,127.02,12800.0,98.4704,98.5946,98.4238,98.5946,12800.0
2011-11-08 13:40:00,127.02,127.14,127.01,127.09,11200.0,98.5946,98.6878,98.5868,98.6489,11200.0
2011-11-08 13:45:00,127.06,127.6,126.99,127.48,117900.0,98.6257,99.0448,98.5713,98.9517,117900.0
2011-11-08 13:50:00,127.5,127.6,127.45,127.56,56300.0,98.9672,99.0448,98.9284,99.0138,56300.0
2011-11-08 13:55:00,127.47,127.74,127.47,127.56,80800.0,98.9439,99.1535,98.9439,99.0138,80800.0
2011-11-08 14:00:00,127.58,127.61,127.5,127.59,7400.0,99.0293,99.0526,98.9672,99.037,7400.0
2011-11-08 14:05:00,127.6,127.63,127.31,127.45,54900.0,99.0448,99.0681,98.8197,98.9284,54900.0
2011-11-08 14:10:00,127.39,127.56,127.38,127.56,6600.0,98.8818,99.0138,98.874,99.0138,6600.0
2011-11-08 14:15:00,127.57,127.6,127.4,127.4,8300.0,99.0215,99.0448,98.8896,98.8896,8300.0
2011-11-08 14:20:00,127.36,127.72,127.34,127.72,37300.0,98.8585,99.138,98.843,99.138,37300.0
2011-11-08 14:25:00,127.71,127.9,127.62,127.9,77000.0,99.1302,99.2777,99.0603,99.2777,77000.0
2011-11-08 14:30:00,127.93,128.02,127.81,127.83,104600.0,99.301,99.3708,99.2078,99.2233,104600.0
2011-11-08 14:35:00,127.81,127.92,127.81,127.89,14800.0,99.2078,99.2932,99.2078,99.2699,14800.0
2011-11-08 14:40:00,127.9,127.99,127.78,127.82,13400.0,99.2777,99.3475,99.1845,99.2156,13400.0
2011-11-08 14:45:00,127.81,127.91,127.81,127.82,7400.0,99.2078,99.2854,99.2078,99.2156,7400.0
2011-11-08 14:50:00,127.82,127.96,127.81,127.86,19800.0,99.2156,99.3242,99.2078,99.2466,19800.0
2011-11-08 14:55:00,127.88,127.98,127.77,127.94,32400.0,99.2621,99.3398,99.1768,99.3087,32400.0
2011-11-08 15:00:00,127.92,127.92,127.7,127.7,29800.0,99.2932,99.2932,99.1224,99.1224,29800.0
2011-11-08 15:05:00,127.7,127.82,127.64,127.78,58000.0,99.1224,99.2156,99.0759,99.1845,58000.0
2011-11-08 15:10:00,127.79,127.99,127.79,127.99,9500.0,99.1923,99.3475,99.1923,99.3475,9500.0
2011-11-08 15:15:00,127.98,128.12,127.98,128.05,114200.0,99.3398,99.4484,99.3398,99.3941,114200.0
2011-11-08 15:20:00,128.04,128.09,127.99,128.03,32300.0,99.3863,99.4252,99.3475,99.3786,32300.0
2011-11-08 15:25:00,128.0,128.12,127.96,128.12,12100.0,99.3553,99.4484,99.3242,99.4484,12100.0
2011-11-08 15:30:00,128.13,128.32,128.11,128.32,38100.0,99.4562,99.6037,99.4407,99.6037,38100.0
2011-11-08 15:35:00,128.32,128.35,128.21,128.31,29900.0,99.6037,99.627,99.5183,99.5959,29900.0
2011-11-08 15:40:00,128.32,128.34,128.07,128.16,25700.0,99.6037,99.6192,99.4096,99.4795,25700.0
2011-11-08 15:45:00,128.18,128.32,128.09,128.3,56500.0,99.495,99.6037,99.4252,99.5882,56500.0
2011-11-08 15:50:00,128.31,128.44,128.25,128.44,36000.0,99.5959,99.6968,99.5493,99.6968,36000.0
2011-11-08 15:55:00,128.43,128.43,128.2,128.3,55000.0,99.6891,99.6891,99.5105,99.5882,55000.0
2011-11-09 09:30:00,125.32,125.44,125.15,125.41,150300.0,97.275,97.3682,97.1431,97.3449,150300.0
2011-11-09 09:35:00,125.47,125.59,125.34,125.44,66300.0,97.3915,97.4846,97.2906,97.3682,66300.0
2011-11-09 09:40:00,125.39,125.49,125.17,125.44,72000.0,97.3294,97.407,97.1586,97.3682,72000.0
2011-11-09 09:45:00,125.44,125.44,125.07,125.28,207700.0,97.3682,97.3682,97.081,97.244,207700.0
2011-11-09 09:50:00,125.27,125.27,124.86,124.86,110700.0,97.2362,97.2362,96.918,96.918,110700.0
2011-11-09 09:55:00,124.84,124.99,124.75,124.94,58600.0,96.9025,97.0189,96.8326,96.9801,58600.0
2011-11-09 10:00:00,124.94,125.18,124.92,125.17,31300.0,96.9801,97.1664,96.9646,97.1586,31300.0
2011-11-09 10:05:00,125.17,125.26,125.01,125.06,37900.0,97.1586,97.2285,97.0344,97.0732,37900.0
2011-11-09 10:10:00,125.05,125.34,125.04,125.26,36300.0,97.0655,97.2906,97.0577,97.2285,36300.0
2011-11-09 10:15:00,125.25,125.38,125.1,125.16,45900.0,97.2207,97.3216,97.1043,97.1508,45900.0
2011-11-09 10:20:00,125.17,125.3,125.06,125.12,20500.0,97.1586,97.2595,97.0732,97.1198,20500.0
2011-11-09 10:25:00,125.16,125.16,124.78,124.82,50300.0,97.1508,97.1508,96.8559,96.8869,50300.0
2011-11-09 10:30:00,124.83,125.13,124.79,125.02,51800.0,96.8947,97.1276,96.8637,97.0422,51800.0
2011-11-09 10:35:00,125.01,125.01,124.6,124.67,59700.0,97.0344,97.0344,96.7162,96.7705,59700.0
2011-11-09 10:40:00,124.7,124.82,124.59,124.82,32300.0,96.7938,96.8869,96.7084,96.8869,32300.0
2011-11-09 10:45:00,124.86,125.49,124.84,125.35,102000.0,96.918,97.407,96.9025,97.2983,102000.0
2011-11-09 10:50:00,125.36,125.56,125.32,125.37,50100.0,97.3061,97.4613,97.275,97.3139,50100.0
2011-11-09 10:55:00,125.32,125.5,125.27,125.35,25400.0,97.275,97.4148,97.2362,97.2983,25400.0
2011-11-09 11:00:00,125.37,125.41,125.2,125.32,51000.0,97.3139,97.3449,97.1819,97.275,51000.0
2011-11-09 11:05:00,125.32,125.56,125.32,125.47,35100.0,97.275,97.4613,97.275,97.3915,35100.0
2011-11-09 11:10:00,125.46,125.53,125.42,125.46,23800.0,97.3837,97.438,97.3527,97.3837,23800.0
2011-11-09 11:15:00,125.45,125.76,125.45,125.72,43600.0,97.376,97.6166,97.376,97.5855,43600.0
2011-11-09 11:20:00,125.75,125.81,125.69,125.75,26100.0,97.6088,97.6554,97.5622,97.6088,26100.0
2011-11-09 11:25:00,125.68,125.73,125.57,125.58,22900.0,97.5545,97.5933,97.4691,97.4769,22900.0
2011-11-09 11:30:00,125.61,125.63,125.44,125.58,21400.0,97.5001,97.5157,97.3682,97.4769,21400.0
2011-11-09 11:35:00,125.65,125.76,125.63,125.71,11800.0,97.5312,97.6166,97.5157,97.5778,11800.0
2011-11-09 11:40:00,125.72,125.72,125.5,125.57,33300.0,97.5855,97.5855,97.4148,97.4691,33300.0
2011-11-09 11:45:00,125.56,125.81,125.5,125.77,20000.0,97.4613,97.6554,97.4148,97.6243,20000.0
2011-11-09 11:50:00,125.78,125.88,125.77,125.84,21700.0,97.6321,97.7097,97.6243,97.6787,21700.0
2011-11-09 11:55:00,125.88,125.89,125.65,125.65,14300.0,97.7097,97.7175,97.5312,97.5312,14300.0
2011-11-09 12:00:00,125.68,125.71,125.45,125.45,49600.0,97.5545,97.5778,97.376,97.376,49600.0
2011-11-09 12:05:00,125.47,125.51,125.38,125.45,25900.0,97.3915,97.4225,97.3216,97.376,25900.0
2011-11-09 12:10:00,125.41,125.51,125.38,125.45,14600.0,97.3449,97.4225,97.3216,97.376,14600.0
2011-11-09 12:15:00,125.5,125.5,125.36,125.43,11600.0,97.4148,97.4148,97.3061,97.3604,11600.0
2011-11-09 12:20:00,125.42,125.5,125.28,125.28,24800.0,97.3527,97.4148,97.244,97.244,24800.0
2011-11-09 12:25:00,125.3,125.36,125.17,125.23,43800.0,97.2595,97.3061,97.1586,97.2052,43800.0
2011-11-09 12:30:00,125.23,125.27,125.2,125.25,25400.0,97.2052,97.2362,97.1819,97.2207,25400.0
2011-11-09 12:35:00,125.25,125.37,125.25,125.33,10700.0,97.2207,97.3139,97.2207,97.2828,10700.0
2011-11-09 12:40:00,125.28,125.33,125.2,125.3,25400.0,97.244,97.2828,97.1819,97.2595,25400.0
2011-11-09 12:45:00,125.27,125.39,125.23,125.32,29800.0,97.2362,97.3294,97.2052,97.275,29800.0
2011-11-09 12:50:00,125.31,125.42,125.3,125.41,22700.0,97.2673,97.3527,97.2595,97.3449,22700.0
2011-11-09 12:55:00,125.38,125.53,125.38,125.48,55200.0,97.3216,97.438,97.3216,97.3992,55200.0
2011-11-09 13:00:00,125.49,125.51,125.38,125.43,22400.0,97.407,97.4225,97.3216,97.3604,22400.0
2011-11-09 13:05:00,125.4,125.63,125.4,125.48,50200.0,97.3371,97.5157,97.3371,97.3992,50200.0
2011-11-09 13:10:00,125.44,125.45,125.26,125.28,22800.0,97.3682,97.376,97.2285,97.244,22800.0
2011-11-09 13:15:00,125.24,125.24,124.96,125.0,83000.0,97.2129,97.2129,96.9956,97.0267,83000.0
2011-11-09 13:20:00,125.03,125.07,124.91,124.97,19300.0,97.0499,97.081,96.9568,97.0034,19300.0
2011-11-09 13:25:00,124.99,125.08,124.95,125.03,20000.0,97.0189,97.0888,96.9878,97.0499,20000.0
2011-11-09 13:30:00,125.01,125.04,124.92,124.96,43500.0,97.0344,97.0577,96.9646,96.9956,43500.0
2011-11-09 13:35:00,124.98,125.02,124.89,124.93,23600.0,97.0111,97.0422,96.9413,96.9723,23600.0
2011-11-09 13:40:00,124.91,124.95,124.78,124.91,52300.0,96.9568,96.9878,96.8559,96.9568,52300.0
2011-11-09 13:45:00,124.9,124.9,124.68,124.69,18800.0,96.949,96.949,96.7783,96.786,18800.0
2011-11-09 13:50:00,124.71,124.71,124.39,124.4,45200.0,96.8016,96.8016,96.5532,96.5609,45200.0
2011-11-09 13:55:00,124.4,124.42,124.14,124.33,79000.0,96.5609,96.5765,96.3591,96.5066,79000.0
2011-11-09 14:00:00,124.29,124.3,123.98,124.0,64800.0,96.4755,96.4833,96.2349,96.2504,64800.0
2011-11-09 14:05:00,123.99,124.05,123.57,123.77,104200.0,96.2427,96.2893,95.9167,96.0719,104200.0
2011-11-09 14:10:00,123.8,124.06,123.7,124.04,48600.0,96.0952,96.297,96.0176,96.2815,48600.0
2011-11-09 14:15:00,124.04,124.04,123.84,123.9,54300.0,96.2815,96.2815,96.1262,96.1728,54300.0
2011-11-09 14:20:00,123.93,124.05,123.58,123.6,32700.0,96.1961,96.2893,95.9244,95.94,32700.0
2011-11-09 14:25:00,123.54,123.72,123.31,123.72,105600.0,95.8934,96.0331,95.7149,96.0331,105600.0
2011-11-09 14:30:00,123.65,123.85,123.47,123.8,66000.0,95.9788,96.134,95.839,96.0952,66000.0
2011-11-09 14:35:00,123.79,123.87,123.7,123.73,26300.0,96.0874,96.1495,96.0176,96.0409,26300.0
2011-11-09 14:40:00,123.71,123.89,123.48,123.89,57700.0,96.0253,96.1651,95.8468,96.1651,57700.0
2011-11-09 14:45:00,123.88,123.98,123.81,123.87,36000.0,96.1573,96.2349,96.103,96.1495,36000.0
2011-11-09 14:50:00,123.84,124.01,123.75,123.91,37400.0,96.1262,96.2582,96.0564,96.1806,37400.0
2011-11-09 14:55:00,123.95,124.0,123.74,123.74,12700.0,96.2116,96.2504,96.0486,96.0486,12700.0
2011-11-09 15:00:00,123.76,123.9,123.69,123.81,40000.0,96.0642,96.1728,96.0098,96.103,40000.0
2011-11-09 15:05:00,123.82,124.12,123.82,124.03,71600.0,96.1107,96.3436,96.1107,96.2737,71600.0
2011-11-09 15:10:00,124.06,124.1,123.89,123.93,41600.0,96.297,96.3281,96.1651,96.1961,41600.0
2011-11-09 15:15:00,123.96,124.12,123.82,124.02,40900.0,96.2194,96.3436,96.1107,96.266,40900.0
2011-11-09 15:20:00,124.02,124.33,124.02,124.17,69500.0,96.266,96.5066,96.266,96.3824,69500.0
2011-11-09 15:25:00,124.09,124.16,123.94,124.01,30200.0,96.3203,96.3746,96.2039,96.2582,30200.0
2011-11-09 15:30:00,124.0,124.02,123.71,123.84,117400.0,96.2504,96.266,96.0253,96.1262,117400.0
2011-11-09 15:35:00,123.82,123.88,123.57,123.57,45800.0,96.1107,96.1573,95.9167,95.9167,45800.0
2011-11-09 15:40:00,123.57,123.71,123.37,123.38,106600.0,95.9167,96.0253,95.7614,95.7692,106600.0
2011-11-09 15:45:00,123.39,123.72,123.35,123.46,133700.0,95.777,96.0331,95.7459,95.8313,133700.0
2011-11-09 15:50:00,123.48,123.73,123.37,123.5,65600.0,95.8468,96.0409,95.7614,95.8623,65600.0
2011-11-09 15:55:00,123.53,123.94,123.43,123.61,187700.0,95.8856,96.2039,95.808,95.9477,187700.0
2011-11-10 09:30:00,125.2,125.27,124.98,124.98,143700.0,97.1819,97.2362,97.0111,97.0111,143700.0
2011-11-10 09:35:00,124.98,125.04,124.81,124.89,41400.0,97.0111,97.0577,96.8792,96.9413,41400.0
2011-11-10 09:40:00,124.92,125.01,124.79,124.94,68700.0,96.9646,97.0344,96.8637,96.9801,68700.0
2011-11-10 09:45:00,124.97,125.09,124.71,124.77,43800.0,97.0034,97.0965,96.8016,96.8481,43800.0
2011-11-10 09:50:00,124.77,124.78,124.56,124.6,52300.0,96.8481,96.8559,96.6851,96.7162,52300.0
2011-11-10 09:55:00,124.65,124.66,124.33,124.37,70300.0,96.755,96.7627,96.5066,96.5376,70300.0
2011-11-10 10:00:00,124.39,124.49,124.31,124.48,120500.0,96.5532,96.6308,96.4911,96.623,120500.0
2011-11-10 10:05:00,124.49,124.73,124.47,124.53,54900.0,96.6308,96.8171,96.6153,96.6618,54900.0
2011-11-10 10:10:00,124.52,124.55,124.31,124.31,60900.0,96.6541,96.6774,96.4911,96.4911,60900.0
2011-11-10 10:15:00,124.27,124.33,124.09,124.21,51400.0,96.46,96.5066,96.3203,96.4134,51400.0
2011-11-10 10:20:00,124.17,124.25,124.0,124.14,64000.0,96.3824,96.4445,96.2504,96.3591,64000.0
2011-11-10 10:25:00,124.1,124.26,124.01,124.05,78000.0,96.3281,96.4523,96.2582,96.2893,78000.0
2011-11-10 10:30:00,124.0,124.0,123.57,123.64,75100.0,96.2504,96.2504,95.9167,95.971,75100.0
2011-11-10 10:35:00,123.65,123.96,123.65,123.94,40100.0,95.9788,96.2194,95.9788,96.2039,40100.0
2011-11-10 10:40:00,123.9,124.01,123.7,123.7,94300.0,96.1728,96.2582,96.0176,96.0176,94300.0
2011-11-10 10:45:00,123.7,123.77,123.45,123.47,70800.0,96.0176,96.0719,95.8235,95.839,70800.0
2011-11-10 10:50:00,123.46,123.81,123.46,123.75,35700.0,95.8313,96.103,95.8313,96.0564,35700.0
2011-11-10 10:55:00,123.76,123.92,123.76,123.85,73400.0,96.0642,96.1883,96.0642,96.134,73400.0
2011-11-10 11:00:00,123.85,124.22,123.76,124.19,33200.0,96.134,96.4212,96.0642,96.3979,33200.0
2011-11-10 11:05:00,124.17,124.3,124.15,124.18,35600.0,96.3824,96.4833,96.3669,96.3902,35600.0
2011-11-10 11:10:00,124.2,124.3,124.0,124.03,60800.0,96.4057,96.4833,96.2504,96.2737,60800.0
2011-11-10 11:15:00,124.03,124.28,124.01,124.08,62700.0,96.2737,96.4678,96.2582,96.3125,62700.0
2011-11-10 11:20:00,124.16,124.18,123.98,124.12,24600.0,96.3746,96.3902,96.2349,96.3436,24600.0
2011-11-10 11:25:00,124.12,124.28,124.12,124.12,25000.0,96.3436,96.4678,96.3436,96.3436,25000.0
2011-11-10 11:30:00,124.15,124.33,124.03,124.32,70500.0,96.3669,96.5066,96.2737,96.4988,70500.0
2011-11-10 11:35:00,124.33,124.37,124.09,124.15,104300.0,96.5066,96.5376,96.3203,96.3669,104300.0
2011-11-10 11:40:00,124.18,124.66,124.15,124.66,81900.0,96.3902,96.7627,96.3669,96.7627,81900.0
2011-11-10 11:45:00,124.67,124.87,124.56,124.73,115700.0,96.7705,96.9257,96.6851,96.8171,115700.0
2011-11-10 11:50:00,124.72,124.79,124.6,124.6,43700.0,96.8093,96.8637,96.7162,96.7162,43700.0
2011-11-10 11:55:00,124.64,124.68,124.52,124.63,33900.0,96.7472,96.7783,96.6541,96.7395,33900.0
2011-11-10 12:00:00,124.65,124.69,124.48,124.56,68400.0,96.755,96.786,96.623,96.6851,68400.0
2011-11-10 12:05:00,124.6,124.75,124.6,124.69,40800.0,96.7162,96.8326,96.7162,96.786,40800.0
2011-11-10 12:10:00,124.69,124.8,124.42,124.47,46700.0,96.786,96.8714,96.5765,96.6153,46700.0
2011-11-10 12:15:00,124.49,124.62,124.49,124.57,52600.0,96.6308,96.7317,96.6308,96.6929,52600.0
2011-11-10 12:20:00,124.59,124.6,124.54,124.58,21700.0,96.7084,96.7162,96.6696,96.7006,21700.0
2011-11-10 12:25:00,124.61,124.64,124.4,124.41,18700.0,96.7239,96.7472,96.5609,96.5687,18700.0
2011-11-10 12:30:00,124.42,124.43,124.22,124.24,47700.0,96.5765,96.5842,96.4212,96.4367,47700.0
2011-11-10 12:35:00,124.24,124.25,124.11,124.19,22100.0,96.4367,96.4445,96.3358,96.3979,22100.0
2011-11-10 12:40:00,124.22,124.31,124.16,124.22,24700.0,96.4212,96.4911,96.3746,96.4212,24700.0
2011-11-10 12:45:00,124.29,124.37,124.28,124.37,25800.0,96.4755,96.5376,96.4678,96.5376,25800.0
2011-11-10 12:50:00,124.37,124.6,124.36,124.57,15800.0,96.5376,96.7162,96.5299,96.6929,15800.0
2011-11-10 12:55:00,124.6,124.72,124.58,124.67,49800.0,96.7162,96.8093,96.7006,96.7705,49800.0
2011-11-10 13:00:00,124.67,124.78,124.63,124.74,36400.0,96.7705,96.8559,96.7395,96.8248,36400.0
2011-11-10 13:05:00,124.77,124.77,124.61,124.69,39600.0,96.8481,96.8481,96.7239,96.786,39600.0
2011-11-10 13:10:00,124.74,125.15,124.74,125.15,92400.0,96.8248,97.1431,96.8248,97.1431,92400.0
2011-11-10 13:15:00,125.18,125.36,125.17,125.29,79500.0,97.1664,97.3061,97.1586,97.2518,79500.0
2011-11-10 13:20:00,125.27,125.32,125.2,125.2,24600.0,97.2362,97.275,97.1819,97.1819,24600.0
2011-11-10 13:25:00,125.19,125.2,125.0,125.04,6800.0,97.1741,97.1819,97.0267,97.0577,6800.0
2011-11-10 13:30:00,125.02,125.22,125.02,125.14,19900.0,97.0422,97.1974,97.0422,97.1353,19900.0
2011-11-10 13:35:00,125.12,125.14,125.01,125.03,26700.0,97.1198,97.1353,97.0344,97.0499,26700.0
2011-11-10 13:40:00,125.04,125.25,124.99,124.99,67200.0,97.0577,97.2207,97.0189,97.0189,67200.0
2011-11-10 13:45:00,124.92,124.95,124.83,124.85,11800.0,96.9646,96.9878,96.8947,96.9102,11800.0
2011-11-10 13:50:00,124.81,124.92,124.79,124.92,23400.0,96.8792,96.9646,96.8637,96.9646,23400.0
2011-11-10 13:55:00,124.92,125.12,124.92,125.07,26200.0,96.9646,97.1198,96.9646,97.081,26200.0
2011-11-10 14:00:00,125.1,125.12,124.69,124.69,35400.0,97.1043,97.1198,96.786,96.786,35400.0
2011-11-10 14:05:00,124.67,124.79,124.54,124.66,36700.0,96.7705,96.8637,96.6696,96.7627,36700.0
2011-11-10 14:10:00,124.68,124.81,124.63,124.76,27500.0,96.7783,96.8792,96.7395,96.8404,27500.0
2011-11-10 14:15:00,124.8,124.97,124.69,124.89,24800.0,96.8714,97.0034,96.786,96.9413,24800.0
2011-11-10 14:20:00,124.87,124.92,124.61,124.91,61100.0,96.9257,96.9646,96.7239,96.9568,61100.0
2011-11-10 14:25:00,124.87,124.87,124.54,124.57,69100.0,96.9257,96.9257,96.6696,96.6929,69100.0
2011-11-10 14:30:00,124.57,124.71,124.49,124.68,11300.0,96.6929,96.8016,96.6308,96.7783,11300.0
2011-11-10 14:35:00,124.65,124.66,124.43,124.59,21300.0,96.755,96.7627,96.5842,96.7084,21300.0
2011-11-10 14:40:00,124.52,124.8,124.47,124.8,24100.0,96.6541,96.8714,96.6153,96.8714,24100.0
2011-11-10 14:45:00,124.75,124.81,124.62,124.65,29100.0,96.8326,96.8792,96.7317,96.755,29100.0
2011-11-10 14:50:00,124.74,124.74,124.51,124.51,26700.0,96.8248,96.8248,96.6463,96.6463,26700.0
2011-11-10 14:55:00,124.54,124.55,124.24,124.24,256300.0,96.6696,96.6774,96.4367,96.4367,256300.0
2011-11-10 15:00:00,124.27,124.41,124.21,124.4,33400.0,96.46,96.5687,96.4134,96.5609,33400.0
2011-11-10 15:05:00,124.41,124.52,124.28,124.28,27400.0,96.5687,96.6541,96.4678,96.4678,27400.0
2011-11-10 15:10:00,124.32,124.49,124.32,124.42,25300.0,96.4988,96.6308,96.4988,96.5765,25300.0
2011-11-10 15:15:00,124.41,124.57,124.31,124.33,54900.0,96.5687,96.6929,96.4911,96.5066,54900.0
2011-11-10 15:20:00,124.36,124.55,124.21,124.41,56500.0,96.5299,96.6774,96.4134,96.5687,56500.0
2011-11-10 15:25:00,124.42,124.9,124.41,124.74,162500.0,96.5765,96.949,96.5687,96.8248,162500.0
2011-11-10 15:30:00,124.77,124.84,124.54,124.57,77300.0,96.8481,96.9025,96.6696,96.6929,77300.0
2011-11-10 15:35:00,124.66,124.7,124.45,124.61,38000.0,96.7627,96.7938,96.5997,96.7239,38000.0
2011-11-10 15:40:00,124.54,124.67,124.41,124.51,46600.0,96.6696,96.7705,96.5687,96.6463,46600.0
2011-11-10 15:45:00,124.5,124.67,124.49,124.58,73900.0,96.6385,96.7705,96.6308,96.7006,73900.0
2011-11-10 15:50:00,124.56,124.97,124.53,124.9,86200.0,96.6851,97.0034,96.6618,96.949,86200.0
2011-11-10 15:55:00,124.88,124.88,124.62,124.66,98300.0,96.9335,96.9335,96.7317,96.7627,98300.0
2011-11-11 09:30:00,126.25,126.45,126.23,126.28,128100.0,97.9969,98.1522,97.9814,98.0202,128100.0
2011-11-11 09:35:00,126.26,126.41,126.25,126.41,53000.0,98.0047,98.1211,97.9969,98.1211,53000.0
2011-11-11 09:40:00,126.45,126.67,126.45,126.58,42500.0,98.1522,98.3229,98.1522,98.2531,42500.0
2011-11-11 09:45:00,126.6,126.62,126.43,126.51,74900.0,98.2686,98.2841,98.1366,98.1987,74900.0
2011-11-11 09:50:00,126.48,126.54,126.38,126.54,43400.0,98.1755,98.222,98.0978,98.222,43400.0
2011-11-11 09:55:00,126.54,126.75,126.49,126.49,75800.0,98.222,98.385,98.1832,98.1832,75800.0
2011-11-11 10:00:00,126.52,126.91,126.52,126.87,103600.0,98.2065,98.5092,98.2065,98.4782,103600.0
2011-11-11 10:05:00,126.85,126.91,126.77,126.81,30900.0,98.4626,98.5092,98.4006,98.4316,30900.0
2011-11-11 10:10:00,126.81,126.86,126.66,126.67,28700.0,98.4316,98.4704,98.3152,98.3229,28700.0
2011-11-11 10:15:00,126.67,126.74,126.62,126.71,39700.0,98.3229,98.3773,98.2841,98.354,39700.0
2011-11-11 10:20:00,126.66,126.83,126.66,126.83,24000.0,98.3152,98.4471,98.3152,98.4471,24000.0
2011-11-11 10:25:00,126.82,126.86,126.74,126.83,18400.0,98.4394,98.4704,98.3773,98.4471,18400.0
2011-11-11 10:30:00,126.84,127.04,126.84,127.04,11400.0,98.4549,98.6101,98.4549,98.6101,11400.0
2011-11-11 10:35:00,127.1,127.18,127.06,127.09,30500.0,98.6567,98.7188,98.6257,98.6489,30500.0
2011-11-11 10:40:00,127.08,127.24,127.05,127.23,60500.0,98.6412,98.7654,98.6179,98.7576,60500.0
2011-11-11 10:45:00,127.25,127.28,127.12,127.23,27200.0,98.7731,98.7964,98.6722,98.7576,27200.0
2011-11-11 10:50:00,127.24,127.27,127.15,127.27,66700.0,98.7654,98.7887,98.6955,98.7887,66700.0
2011-11-11 10:55:00,127.26,127.33,127.2,127.23,53000.0,98.7809,98.8352,98.7343,98.7576,53000.0
2011-11-11 11:00:00,127.24,127.3,127.21,127.27,65000.0,98.7654,98.8119,98.7421,98.7887,65000.0
2011-11-11 11:05:00,127.29,127.33,127.2,127.25,18400.0,98.8042,98.8352,98.7343,98.7731,18400.0
2011-11-11 11:10:00,127.22,127.29,127.18,127.21,14400.0,98.7498,98.8042,98.7188,98.7421,14400.0
2011-11-11 11:15:00,127.2,127.43,127.19,127.27,32800.0,98.7343,98.9129,98.7266,98.7887,32800.0
2011-11-11 11:20:00,127.27,127.31,127.22,127.25,11900.0,98.7887,98.8197,98.7498,98.7731,11900.0
2011-11-11 11:25:00,127.24,127.27,127.18,127.22,5500.0,98.7654,98.7887,98.7188,98.7498,5500.0
2011-11-11 11:30:00,127.23,127.24,127.14,127.2,6100.0,98.7576,98.7654,98.6878,98.7343,6100.0
2011-11-11 11:35:00,127.18,127.18,127.11,127.13,6200.0,98.7188,98.7188,98.6645,98.68,6200.0
2011-11-11 11:40:00,127.18,127.23,127.11,127.23,25000.0,98.7188,98.7576,98.6645,98.7576,25000.0
2011-11-11 11:45:00,127.28,127.33,127.18,127.19,12600.0,98.7964,98.8352,98.7188,98.7266,12600.0
2011-11-11 11:50:00,127.21,127.21,127.11,127.12,10800.0,98.7421,98.7421,98.6645,98.6722,10800.0
2011-11-11 11:55:00,127.14,127.16,127.07,127.09,6900.0,98.6878,98.7033,98.6334,98.6489,6900.0
2011-11-11 12:00:00,127.11,127.19,127.08,127.1,13800.0,98.6645,98.7266,98.6412,98.6567,13800.0
2011-11-11 12:05:00,127.14,127.24,127.14,127.19,3000.0,98.6878,98.7654,98.6878,98.7266,3000.0
2011-11-11 12:10:00,127.2,127.27,127.18,127.25,11700.0,98.7343,98.7887,98.7188,98.7731,11700.0
2011-11-11 12:15:00,127.25,127.25,127.11,127.15,15300.0,98.7731,98.7731,98.6645,98.6955,15300.0
2011-11-11 12:20:00,127.17,127.17,127.06,127.06,34100.0,98.711,98.711,98.6257,98.6257,34100.0
2011-11-11 12:25:00,127.06,127.1,126.98,127.1,26700.0,98.6257,98.6567,98.5636,98.6567,26700.0
2011-11-11 12:30:00,127.09,127.09,127.0,127.04,20700.0,98.6489,98.6489,98.5791,98.6101,20700.0
2011-11-11 12:35:00,127.05,127.05,126.95,126.96,5700.0,98.6179,98.6179,98.5403,98.548,5700.0
2011-11-11 12:40:00,126.97,127.04,126.95,127.03,6500.0,98.5558,98.6101,98.5403,98.6024,6500.0
2011-11-11 12:45:00,127.02,127.1,126.97,127.07,9300.0,98.5946,98.6567,98.5558,98.6334,9300.0
2011-11-11 12:50:00,127.03,127.07,127.0,127.05,5700.0,98.6024,98.6334,98.5791,98.6179,5700.0
2011-11-11 12:55:00,127.03,127.11,127.02,127.11,6200.0,98.6024,98.6645,98.5946,98.6645,6200.0
2011-11-11 13:00:00,127.11,127.26,127.11,127.26,10800.0,98.6645,98.7809,98.6645,98.7809,10800.0
2011-11-11 13:05:00,127.26,127.34,127.21,127.34,15900.0,98.7809,98.843,98.7421,98.843,15900.0
2011-11-11 13:10:00,127.33,127.36,127.29,127.3,17200.0,98.8352,98.8585,98.8042,98.8119,17200.0
2011-11-11 13:15:00,127.31,127.33,127.25,127.26,4700.0,98.8197,98.8352,98.7731,98.7809,4700.0
2011-11-11 13:20:00,127.28,127.29,127.22,127.25,6300.0,98.7964,98.8042,98.7498,98.7731,6300.0
2011-11-11 13:25:00,127.21,127.21,127.1,127.13,30400.0,98.7421,98.7421,98.6567,98.68,30400.0
2011-11-11 13:30:00,127.13,127.18,127.13,127.15,12000.0,98.68,98.7188,98.68,98.6955,12000.0
2011-11-11 13:35:00,127.15,127.2,127.12,127.14,5400.0,98.6955,98.7343,98.6722,98.6878,5400.0
2011-11-11 13:40:00,127.13,127.19,127.11,127.18,7500.0,98.68,98.7266,98.6645,98.7188,7500.0
2011-11-11 13:45:00,127.2,127.29,127.2,127.24,3800.0,98.7343,98.8042,98.7343,98.7654,3800.0
2011-11-11 13:50:00,127.23,127.23,127.17,127.17,2300.0,98.7576,98.7576,98.711,98.711,2300.0
2011-11-11 13:55:00,127.11,127.12,127.03,127.09,12700.0,98.6645,98.6722,98.6024,98.6489,12700.0
2011-11-11 14:00:00,127.09,127.14,127.05,127.1,8300.0,98.6489,98.6878,98.6179,98.6567,8300.0
2011-11-11 14:05:00,127.1,127.17,127.1,127.15,4200.0,98.6567,98.711,98.6567,98.6955,4200.0
2011-11-11 14:10:00,127.16,127.28,127.14,127.21,26100.0,98.7033,98.7964,98.6878,98.7421,26100.0
2011-11-11 14:15:00,127.2,127.2,127.18,127.2,2700.0,98.7343,98.7343,98.7188,98.7343,2700.0
2011-11-11 14:20:00,127.22,127.25,127.1,127.13,10700.0,98.7498,98.7731,98.6567,98.68,10700.0
2011-11-11 14:25:00,127.1,127.18,127.08,127.17,7000.0,98.6567,98.7188,98.6412,98.711,7000.0
2011-11-11 14:30:00,127.22,127.28,127.18,127.25,5800.0,98.7498,98.7964,98.7188,98.7731,5800.0
2011-11-11 14:35:00,127.28,127.32,127.17,127.17,13800.0,98.7964,98.8275,98.711,98.711,13800.0
2011-11-11 14:40:00,127.19,127.28,127.17,127.18,10000.0,98.7266,98.7964,98.711,98.7188,10000.0
2011-11-11 14:45:00,127.18,127.18,127.11,127.12,5500.0,98.7188,98.7188,98.6645,98.6722,5500.0
2011-11-11 14:50:00,127.11,127.14,127.08,127.1,10800.0,98.6645,98.6878,98.6412,98.6567,10800.0
2011-11-11 14:55:00,127.1,127.1,126.9,126.98,23700.0,98.6567,98.6567,98.5015,98.5636,23700.0
2011-11-11 15:00:00,126.98,127.04,126.92,127.01,8900.0,98.5636,98.6101,98.517,98.5868,8900.0
2011-11-11 15:05:00,126.99,127.02,126.84,126.89,26600.0,98.5713,98.5946,98.4549,98.4937,26600.0
2011-11-11 15:10:00,126.9,126.92,126.78,126.86,16400.0,98.5015,98.517,98.4083,98.4704,16400.0
2011-11-11 15:15:00,126.87,127.0,126.87,126.96,20000.0,98.4782,98.5791,98.4782,98.548,20000.0
2011-11-11 15:20:00,126.98,127.0,126.86,126.86,14100.0,98.5636,98.5791,98.4704,98.4704,14100.0
2011-11-11 15:25:00,126.88,127.04,126.87,127.03,14200.0,98.4859,98.6101,98.4782,98.6024,14200.0
2011-11-11 15:30:00,127.06,127.06,126.95,126.99,8800.0,98.6257,98.6257,98.5403,98.5713,8800.0
2011-11-11 15:35:00,126.93,126.93,126.86,126.89,31600.0,98.5247,98.5247,98.4704,98.4937,31600.0
2011-11-11 15:40:00,126.83,126.9,126.77,126.87,26200.0,98.4471,98.5015,98.4006,98.4782,26200.0
2011-11-11 15:45:00,126.84,126.98,126.84,126.98,15100.0,98.4549,98.5636,98.4549,98.5636,15100.0
2011-11-11 15:50:00,126.98,127.14,126.98,127.11,20000.0,98.5636,98.6878,98.5636,98.6645,20000.0
2011-11-11 15:55:00,127.12,127.15,127.03,127.1,29500.0,98.6722,98.6955,98.6024,98.6567,29500.0
2011-11-14 09:30:00,126.64,126.64,126.4,126.57,75200.0,98.2996,98.2996,98.1134,98.2453,75200.0
2011-11-14 09:35:00,126.6,126.76,126.45,126.72,39100.0,98.2686,98.3928,98.1522,98.3617,39100.0
2011-11-14 09:40:00,126.73,126.78,126.38,126.41,52100.0,98.3695,98.4083,98.0978,98.1211,52100.0
2011-11-14 09:45:00,126.39,126.44,126.22,126.25,66600.0,98.1056,98.1444,97.9736,97.9969,66600.0
2011-11-14 09:50:00,126.23,126.23,125.99,126.13,97100.0,97.9814,97.9814,97.7951,97.9038,97100.0
2011-11-14 09:55:00,126.16,126.33,126.1,126.3,56000.0,97.9271,98.059,97.8805,98.0357,56000.0
2011-11-14 10:00:00,126.24,126.47,126.12,126.36,57300.0,97.9892,98.1677,97.896,98.0823,57300.0
2011-11-14 10:05:00,126.36,126.46,126.3,126.46,20700.0,98.0823,98.1599,98.0357,98.1599,20700.0
2011-11-14 10:10:00,126.5,126.61,126.5,126.53,90100.0,98.191,98.2764,98.191,98.2143,90100.0
2011-11-14 10:15:00,126.55,126.55,126.34,126.35,109300.0,98.2298,98.2298,98.0668,98.0745,109300.0
2011-11-14 10:20:00,126.38,126.5,126.34,126.37,66500.0,98.0978,98.191,98.0668,98.0901,66500.0
2011-11-14 10:25:00,126.36,126.54,126.34,126.4,20600.0,98.0823,98.222,98.0668,98.1134,20600.0
2011-11-14 10:30:00,126.46,126.46,126.22,126.31,40500.0,98.1599,98.1599,97.9736,98.0435,40500.0
2011-11-14 10:35:00,126.3,126.37,126.18,126.32,32900.0,98.0357,98.0901,97.9426,98.0513,32900.0
2011-11-14 10:40:00,126.28,126.29,126.12,126.24,14800.0,98.0202,98.028,97.896,97.9892,14800.0
2011-11-14 10:45:00,126.24,126.24,126.04,126.23,40700.0,97.9892,97.9892,97.8339,97.9814,40700.0
2011-11-14 10:50:00,126.22,126.42,126.16,126.42,25500.0,97.9736,98.1289,97.9271,98.1289,25500.0
2011-11-14 10:55:00,126.4,126.45,126.34,126.37,15800.0,98.1134,98.1522,98.0668,98.0901,15800.0
2011-11-14 11:00:00,126.37,126.58,126.35,126.58,9000.0,98.0901,98.2531,98.0745,98.2531,9000.0
2011-11-14 11:05:00,126.59,126.68,126.58,126.61,9800.0,98.2608,98.3307,98.2531,98.2764,9800.0
2011-11-14 11:10:00,126.63,126.67,126.35,126.35,18600.0,98.2919,98.3229,98.0745,98.0745,18600.0
2011-11-14 11:15:00,126.4,126.43,126.32,126.39,22400.0,98.1134,98.1366,98.0513,98.1056,22400.0
2011-11-14 11:20:00,126.38,126.56,126.31,126.54,17900.0,98.0978,98.2375,98.0435,98.222,17900.0
2011-11-14 11:25:00,126.5,126.6,126.37,126.43,27400.0,98.191,98.2686,98.0901,98.1366,27400.0
2011-11-14 11:30:00,126.39,126.64,126.38,126.55,23900.0,98.1056,98.2996,98.0978,98.2298,23900.0
2011-11-14 11:35:00,126.55,126.56,126.42,126.48,41400.0,98.2298,98.2375,98.1289,98.1755,41400.0
2011-11-14 11:40:00,126.49,126.49,126.19,126.19,41900.0,98.1832,98.1832,97.9503,97.9503,41900.0
2011-11-14 11:45:00,126.25,126.25,126.15,126.16,66700.0,97.9969,97.9969,97.9193,97.9271,66700.0
2011-11-14 11:50:00,126.18,126.26,125.92,126.0,67700.0,97.9426,98.0047,97.7408,97.8029,67700.0
2011-11-14 11:55:00,125.99,126.0,125.88,126.0,33900.0,97.7951,97.8029,97.7097,97.8029,33900.0
2011-11-14 12:00:00,126.0,126.04,125.88,125.9,25000.0,97.8029,97.8339,97.7097,97.7252,25000.0
2011-11-14 12:05:00,125.91,126.08,125.84,126.06,48300.0,97.733,97.865,97.6787,97.8494,48300.0
2011-11-14 12:10:00,126.06,126.06,125.9,125.93,23500.0,97.8494,97.8494,97.7252,97.7485,23500.0
2011-11-14 12:15:00,125.89,125.97,125.72,125.76,34800.0,97.7175,97.7796,97.5855,97.6166,34800.0
2011-11-14 12:20:00,125.74,125.83,125.54,125.62,56800.0,97.6011,97.6709,97.4458,97.5079,56800.0
2011-11-14 12:25:00,125.59,125.67,125.51,125.64,37000.0,97.4846,97.5467,97.4225,97.5234,37000.0
2011-11-14 12:30:00,125.66,125.66,125.53,125.53,23500.0,97.539,97.539,97.438,97.438,23500.0
2011-11-14 12:35:00,125.54,125.66,125.45,125.63,56900.0,97.4458,97.539,97.376,97.5157,56900.0
2011-11-14 12:40:00,125.59,125.69,125.59,125.66,16400.0,97.4846,97.5622,97.4846,97.539,16400.0
2011-11-14 12:45:00,125.67,125.68,125.56,125.64,12400.0,97.5467,97.5545,97.4613,97.5234,12400.0
2011-11-14 12:50:00,125.65,125.76,125.65,125.75,26300.0,97.5312,97.6166,97.5312,97.6088,26300.0
2011-11-14 12:55:00,125.75,125.78,125.7,125.76,16100.0,97.6088,97.6321,97.57,97.6166,16100.0
2011-11-14 13:00:00,125.72,125.76,125.61,125.68,26400.0,97.5855,97.6166,97.5001,97.5545,26400.0
2011-11-14 13:05:00,125.69,125.7,125.62,125.68,20000.0,97.5622,97.57,97.5079,97.5545,20000.0
2011-11-14 13:10:00,125.66,125.73,125.58,125.73,27000.0,97.539,97.5933,97.4769,97.5933,27000.0
2011-11-14 13:15:00,125.73,125.78,125.68,125.73,33000.0,97.5933,97.6321,97.5545,97.5933,33000.0
2011-11-14 13:20:00,125.73,125.78,125.68,125.77,8500.0,97.5933,97.6321,97.5545,97.6243,8500.0
2011-11-14 13:25:00,125.78,125.88,125.75,125.88,24300.0,97.6321,97.7097,97.6088,97.7097,24300.0
2011-11-14 13:30:00,125.89,125.92,125.86,125.87,14000.0,97.7175,97.7408,97.6942,97.702,14000.0
2011-11-14 13:35:00,125.83,126.02,125.82,125.97,39500.0,97.6709,97.8184,97.6631,97.7796,39500.0
2011-11-14 13:40:00,125.99,125.99,125.89,125.96,19400.0,97.7951,97.7951,97.7175,97.7718,19400.0
2011-11-14 13:45:00,125.97,125.97,125.86,125.86,7900.0,97.7796,97.7796,97.6942,97.6942,7900.0
2011-11-14 13:50:00,125.83,125.9,125.81,125.82,8300.0,97.6709,97.7252,97.6554,97.6631,8300.0
2011-11-14 13:55:00,125.83,125.89,125.71,125.82,8600.0,97.6709,97.7175,97.5778,97.6631,8600.0
2011-11-14 14:00:00,125.84,125.87,125.76,125.86,6400.0,97.6787,97.702,97.6166,97.6942,6400.0
2011-11-14 14:05:00,125.88,125.93,125.85,125.91,14800.0,97.7097,97.7485,97.6864,97.733,14800.0
2011-11-14 14:10:00,125.92,126.01,125.9,125.94,20500.0,97.7408,97.8106,97.7252,97.7563,20500.0
2011-11-14 14:15:00,125.96,125.99,125.79,125.8,31400.0,97.7718,97.7951,97.6399,97.6476,31400.0
2011-11-14 14:20:00,125.78,125.86,125.78,125.85,20200.0,97.6321,97.6942,97.6321,97.6864,20200.0
2011-11-14 14:25:00,125.83,125.83,125.65,125.65,37700.0,97.6709,97.6709,97.5312,97.5312,37700.0
2011-11-14 14:30:00,125.64,125.72,125.62,125.63,13100.0,97.5234,97.5855,97.5079,97.5157,13100.0
2011-11-14 14:35:00,125.62,125.67,125.58,125.64,14100.0,97.5079,97.5467,97.4769,97.5234,14100.0
2011-11-14 14:40:00,125.66,125.68,125.59,125.64,11200.0,97.539,97.5545,97.4846,97.5234,11200.0
2011-11-14 14:45:00,125.68,125.71,125.53,125.53,27400.0,97.5545,97.5778,97.438,97.438,27400.0
2011-11-14 14:50:00,125.52,125.63,125.47,125.56,35300.0,97.4303,97.5157,97.3915,97.4613,35300.0
2011-11-14 14:55:00,125.53,125.56,125.35,125.37,40900.0,97.438,97.4613,97.2983,97.3139,40900.0
2011-11-14 15:00:00,125.4,125.62,125.4,125.56,24100.0,97.3371,97.5079,97.3371,97.4613,24100.0
2011-11-14 15:05:00,125.59,125.64,125.57,125.6,7100.0,97.4846,97.5234,97.4691,97.4924,7100.0
2011-11-14 15:10:00,125.62,125.69,125.61,125.63,30100.0,97.5079,97.5622,97.5001,97.5157,30100.0
2011-11-14 15:15:00,125.6,125.65,125.53,125.53,48200.0,97.4924,97.5312,97.438,97.438,48200.0
2011-11-14 15:20:00,125.53,125.69,125.53,125.66,23200.0,97.438,97.5622,97.438,97.539,23200.0
2011-11-14 15:25:00,125.69,125.82,125.66,125.74,57800.0,97.5622,97.6631,97.539,97.6011,57800.0
2011-11-14 15:30:00,125.74,125.94,125.73,125.91,44200.0,97.6011,97.7563,97.5933,97.733,44200.0
2011-11-14 15:35:00,125.88,125.92,125.75,125.83,90600.0,97.7097,97.7408,97.6088,97.6709,90600.0
2011-11-14 15:40:00,125.84,126.05,125.84,126.01,27700.0,97.6787,97.8417,97.6787,97.8106,27700.0
2011-11-14 15:45:00,125.97,126.08,125.9,125.92,19700.0,97.7796,97.865,97.7252,97.7408,19700.0
2011-11-14 15:50:00,125.96,125.99,125.83,125.97,49300.0,97.7718,97.7951,97.6709,97.7796,49300.0
2011-11-14 15:55:00,125.97,125.97,125.75,125.91,78900.0,97.7796,97.7796,97.6088,97.733,78900.0
2011-11-15 09:30:00,125.63,125.69,125.42,125.54,75700.0,97.5157,97.5622,97.3527,97.4458,75700.0
2011-11-15 09:35:00,125.53,126.0,125.46,125.96,42600.0,97.438,97.8029,97.3837,97.7718,42600.0
2011-11-15 09:40:00,125.96,125.97,125.79,125.83,40600.0,97.7718,97.7796,97.6399,97.6709,40600.0
2011-11-15 09:45:00,125.88,126.28,125.88,126.06,62600.0,97.7097,98.0202,97.7097,97.8494,62600.0
2011-11-15 09:50:00,126.03,126.16,126.03,126.12,23600.0,97.8262,97.9271,97.8262,97.896,23600.0
2011-11-15 09:55:00,126.12,126.27,126.02,126.02,36300.0,97.896,98.0124,97.8184,97.8184,36300.0
2011-11-15 10:00:00,126.06,126.09,125.81,125.84,50800.0,97.8494,97.8727,97.6554,97.6787,50800.0
2011-11-15 10:05:00,125.84,125.95,125.78,125.85,30200.0,97.6787,97.7641,97.6321,97.6864,30200.0
2011-11-15 10:10:00,125.84,125.92,125.61,125.68,52900.0,97.6787,97.7408,97.5001,97.5545,52900.0
2011-11-15 10:15:00,125.64,125.72,125.52,125.54,36100.0,97.5234,97.5855,97.4303,97.4458,36100.0
2011-11-15 10:20:00,125.56,125.68,125.55,125.63,19700.0,97.4613,97.5545,97.4536,97.5157,19700.0
2011-11-15 10:25:00,125.58,125.8,125.57,125.77,11300.0,97.4769,97.6476,97.4691,97.6243,11300.0
2011-11-15 10:30:00,125.76,126.02,125.69,125.95,50100.0,97.6166,97.8184,97.5622,97.7641,50100.0
2011-11-15 10:35:00,125.94,125.99,125.86,125.87,28800.0,97.7563,97.7951,97.6942,97.702,28800.0
2011-11-15 10:40:00,125.84,125.97,125.74,125.93,149300.0,97.6787,97.7796,97.6011,97.7485,149300.0
2011-11-15 10:45:00,125.95,126.1,125.83,125.83,33200.0,97.7641,97.8805,97.6709,97.6709,33200.0
2011-11-15 10:50:00,125.84,125.92,125.74,125.74,25100.0,97.6787,97.7408,97.6011,97.6011,25100.0
2011-11-15 10:55:00,125.71,125.8,125.58,125.58,30000.0,97.5778,97.6476,97.4769,97.4769,30000.0
2011-11-15 11:00:00,125.61,125.74,125.56,125.69,17800.0,97.5001,97.6011,97.4613,97.5622,17800.0
2011-11-15 11:05:00,125.74,125.76,125.49,125.6,226400.0,97.6011,97.6166,97.407,97.4924,226400.0
2011-11-15 11:10:00,125.62,125.82,125.58,125.81,34800.0,97.5079,97.6631,97.4769,97.6554,34800.0
2011-11-15 11:15:00,125.81,125.83,125.44,125.45,82600.0,97.6554,97.6709,97.3682,97.376,82600.0
2011-11-15 11:20:00,125.41,125.41,125.27,125.29,35100.0,97.3449,97.3449,97.2362,97.2518,35100.0
2011-11-15 11:25:00,125.3,125.44,125.24,125.42,18800.0,97.2595,97.3682,97.2129,97.3527,18800.0
2011-11-15 11:30:00,125.41,125.43,125.17,125.18,19500.0,97.3449,97.3604,97.1586,97.1664,19500.0
2011-11-15 11:35:00,125.23,125.28,125.15,125.16,26300.0,97.2052,97.244,97.1431,97.1508,26300.0
2011-11-15 11:40:00,125.16,125.35,125.16,125.32,3500.0,97.1508,97.2983,97.1508,97.275,3500.0
2011-11-15 11:45:00,125.35,125.4,125.24,125.31,10000.0,97.2983,97.3371,97.2129,97.2673,10000.0
2011-11-15 11:50:00,125.36,125.39,125.29,125.37,13200.0,97.3061,97.3294,97.2518,97.3139,13200.0
2011-11-15 11:55:00,125.42,125.62,125.3,125.54,31900.0,97.3527,97.5079,97.2595,97.4458,31900.0
2011-11-15 12:00:00,125.57,125.8,125.54,125.8,17800.0,97.4691,97.6476,97.4458,97.6476,17800.0
2011-11-15 12:05:00,125.8,125.93,125.75,125.75,12600.0,97.6476,97.7485,97.6088,97.6088,12600.0
2011-11-15 12:10:00,125.73,125.8,125.69,125.8,8900.0,97.5933,97.6476,97.5622,97.6476,8900.0
2011-11-15 12:15:00,125.84,125.89,125.72,125.72,6100.0,97.6787,97.7175,97.5855,97.5855,6100.0
2011-11-15 12:20:00,125.76,125.88,125.76,125.88,10400.0,97.6166,97.7097,97.6166,97.7097,10400.0
2011-11-15 12:25:00,125.92,126.11,125.92,126.07,12100.0,97.7408,97.8883,97.7408,97.8572,12100.0
2011-11-15 12:30:00,126.08,126.42,126.05,126.36,24300.0,97.865,98.1289,97.8417,98.0823,24300.0
2011-11-15 12:35:00,126.38,126.54,126.34,126.34,54000.0,98.0978,98.222,98.0668,98.0668,54000.0
2011-11-15 12:40:00,126.32,126.49,126.32,126.39,31100.0,98.0513,98.1832,98.0513,98.1056,31100.0
2011-11-15 12:45:00,126.44,126.44,126.27,126.27,19500.0,98.1444,98.1444,98.0124,98.0124,19500.0
2011-11-15 12:50:00,126.25,126.31,126.23,126.29,11800.0,97.9969,98.0435,97.9814,98.028,11800.0
2011-11-15 12:55:00,126.29,126.52,126.29,126.5,22600.0,98.028,98.2065,98.028,98.191,22600.0
2011-11-15 13:00:00,126.51,126.7,126.51,126.67,72300.0,98.1987,98.3462,98.1987,98.3229,72300.0
2011-11-15 13:05:00,126.67,126.67,126.5,126.61,17700.0,98.3229,98.3229,98.191,98.2764,17700.0
2011-11-15 13:10:00,126.57,126.66,126.43,126.46,21100.0,98.2453,98.3152,98.1366,98.1599,21100.0
2011-11-15 13:15:00,126.45,126.59,126.41,126.46,28600.0,98.1522,98.2608,98.1211,98.1599,28600.0
2011-11-15 13:20:00,126.45,126.54,126.4,126.42,11000.0,98.1522,98.222,98.1134,98.1289,11000.0
2011-11-15 13:25:00,126.42,126.59,126.42,126.57,6400.0,98.1289,98.2608,98.1289,98.2453,6400.0
2011-11-15 13:30:00,126.58,126.73,126.58,126.6,29600.0,98.2531,98.3695,98.2531,98.2686,29600.0
2011-11-15 13:35:00,126.6,126.86,126.59,126.79,73500.0,98.2686,98.4704,98.2608,98.4161,73500.0
2011-11-15 13:40:00,126.77,126.91,126.77,126.85,35100.0,98.4006,98.5092,98.4006,98.4626,35100.0
2011-11-15 13:45:00,126.85,126.9,126.74,126.77,34300.0,98.4626,98.5015,98.3773,98.4006,34300.0
2011-11-15 13:50:00,126.8,126.9,126.76,126.76,10900.0,98.4238,98.5015,98.3928,98.3928,10900.0
2011-11-15 13:55:00,126.74,126.77,126.71,126.77,19200.0,98.3773,98.4006,98.354,98.4006,19200.0
2011-11-15 14:00:00,126.76,126.82,126.74,126.74,9000.0,98.3928,98.4394,98.3773,98.3773,9000.0
2011-11-15 14:05:00,126.74,126.83,126.73,126.8,14200.0,98.3773,98.4471,98.3695,98.4238,14200.0
2011-11-15 14:10:00,126.83,126.98,126.79,126.91,52100.0,98.4471,98.5636,98.4161,98.5092,52100.0
2011-11-15 14:15:00,126.9,126.95,126.67,126.68,41000.0,98.5015,98.5403,98.3229,98.3307,41000.0
2011-11-15 14:20:00,126.69,126.74,126.6,126.71,38400.0,98.3385,98.3773,98.2686,98.354,38400.0
2011-11-15 14:25:00,126.68,126.73,126.58,126.61,29500.0,98.3307,98.3695,98.2531,98.2764,29500.0
2011-11-15 14:30:00,126.64,126.73,126.64,126.72,11400.0,98.2996,98.3695,98.2996,98.3617,11400.0
2011-11-15 14:35:00,126.69,126.71,126.63,126.66,8600.0,98.3385,98.354,98.2919,98.3152,8600.0
2011-11-15 14:40:00,126.7,126.75,126.63,126.65,14900.0,98.3462,98.385,98.2919,98.3074,14900.0
2011-11-15 14:45:00,126.63,126.78,126.62,126.68,22200.0,98.2919,98.4083,98.2841,98.3307,22200.0
2011-11-15 14:50:00,126.7,126.9,126.7,126.88,42500.0,98.3462,98.5015,98.3462,98.4859,42500.0
2011-11-15 14:55:00,126.86,126.91,126.81,126.83,13200.0,98.4704,98.5092,98.4316,98.4471,13200.0
2011-11-15 15:00:00,126.82,127.09,126.82,127.06,52900.0,98.4394,98.6489,98.4394,98.6257,52900.0
2011-11-15 15:05:00,127.07,127.14,127.0,127.0,31000.0,98.6334,98.6878,98.5791,98.5791,31000.0
2011-11-15 15:10:00,127.0,127.1,126.96,127.03,30800.0,98.5791,98.6567,98.548,98.6024,30800.0
2011-11-15 15:15:00,127.05,127.07,126.89,126.9,29000.0,98.6179,98.6334,98.4937,98.5015,29000.0
2011-11-15 15:20:00,126.89,127.04,126.89,127.01,22300.0,98.4937,98.6101,98.4937,98.5868,22300.0
2011-11-15 15:25:00,126.99,127.17,126.99,127.12,42600.0,98.5713,98.711,98.5713,98.6722,42600.0
2011-11-15 15:30:00,127.12,127.17,126.96,126.96,32900.0,98.6722,98.711,98.548,98.548,32900.0
2011-11-15 15:35:00,126.95,127.11,126.91,126.95,41800.0,98.5403,98.6645,98.5092,98.5403,41800.0
2011-11-15 15:40:00,126.97,127.06,126.83,126.9,55200.0,98.5558,98.6257,98.4471,98.5015,55200.0
2011-11-15 15:45:00,126.88,126.99,126.87,126.98,14200.0,98.4859,98.5713,98.4782,98.5636,14200.0
2011-11-15 15:50:00,126.96,126.96,126.74,126.75,32600.0,98.548,98.548,98.3773,98.385,32600.0
2011-11-15 15:55:00,126.75,126.81,126.49,126.55,36000.0,98.385,98.4316,98.1832,98.2298,36000.0
2011-11-16 09:30:00,125.26,125.48,125.09,125.09,118100.0,97.2285,97.3992,97.0965,97.0965,118100.0
2011-11-16 09:35:00,125.12,125.47,125.11,125.42,113200.0,97.1198,97.3915,97.112,97.3527,113200.0
2011-11-16 09:40:00,125.38,125.61,125.38,125.48,37800.0,97.3216,97.5001,97.3216,97.3992,37800.0
2011-11-16 09:45:00,125.46,125.61,125.36,125.48,76400.0,97.3837,97.5001,97.3061,97.3992,76400.0
2011-11-16 09:50:00,125.48,125.76,125.48,125.71,61800.0,97.3992,97.6166,97.3992,97.5778,61800.0
2011-11-16 09:55:00,125.76,125.81,125.59,125.62,65900.0,97.6166,97.6554,97.4846,97.5079,65900.0
2011-11-16 10:00:00,125.7,125.8,125.42,125.42,56700.0,97.57,97.6476,97.3527,97.3527,56700.0
2011-11-16 10:05:00,125.44,125.5,125.32,125.34,64200.0,97.3682,97.4148,97.275,97.2906,64200.0
2011-11-16 10:10:00,125.37,125.45,125.31,125.41,49100.0,97.3139,97.376,97.2673,97.3449,49100.0
2011-11-16 10:15:00,125.41,125.69,125.41,125.65,44600.0,97.3449,97.5622,97.3449,97.5312,44600.0
2011-11-16 10:20:00,125.65,125.68,125.36,125.43,61300.0,97.5312,97.5545,97.3061,97.3604,61300.0
2011-11-16 10:25:00,125.46,125.62,125.39,125.39,28600.0,97.3837,97.5079,97.3294,97.3294,28600.0
2011-11-16 10:30:00,125.39,125.53,125.26,125.45,34200.0,97.3294,97.438,97.2285,97.376,34200.0
2011-11-16 10:35:00,125.48,125.61,125.48,125.48,11200.0,97.3992,97.5001,97.3992,97.3992,11200.0
2011-11-16 10:40:00,125.48,125.77,125.42,125.77,27500.0,97.3992,97.6243,97.3527,97.6243,27500.0
2011-11-16 10:45:00,125.78,125.87,125.78,125.82,17100.0,97.6321,97.702,97.6321,97.6631,17100.0
2011-11-16 10:50:00,125.81,126.07,125.8,126.02,6600.0,97.6554,97.8572,97.6476,97.8184,6600.0
2011-11-16 10:55:00,125.97,126.06,125.94,126.01,4600.0,97.7796,97.8494,97.7563,97.8106,4600.0
2011-11-16 11:00:00,126.07,126.29,126.06,126.26,8300.0,97.8572,98.028,97.8494,98.0047,8300.0
2011-11-16 11:05:00,126.26,126.33,126.23,126.27,12800.0,98.0047,98.059,97.9814,98.0124,12800.0
2011-11-16 11:10:00,126.31,126.31,126.14,126.21,9300.0,98.0435,98.0435,97.9115,97.9659,9300.0
2011-11-16 11:15:00,126.24,126.3,126.16,126.26,13800.0,97.9892,98.0357,97.9271,98.0047,13800.0
2011-11-16 11:20:00,126.27,126.33,126.17,126.33,11200.0,98.0124,98.059,97.9348,98.059,11200.0
2011-11-16 11:25:00,126.32,126.41,126.18,126.18,22100.0,98.0513,98.1211,97.9426,97.9426,22100.0
2011-11-16 11:30:00,126.2,126.29,126.16,126.16,41900.0,97.9581,98.028,97.9271,97.9271,41900.0
2011-11-16 11:35:00,126.13,126.17,125.96,126.01,40800.0,97.9038,97.9348,97.7718,97.8106,40800.0
2011-11-16 11:40:00,126.04,126.07,125.98,125.99,12400.0,97.8339,97.8572,97.7873,97.7951,12400.0
2011-11-16 11:45:00,126.0,126.08,125.85,125.92,70500.0,97.8029,97.865,97.6864,97.7408,70500.0
2011-11-16 11:50:00,125.94,125.95,125.87,125.88,15700.0,97.7563,97.7641,97.702,97.7097,15700.0
2011-11-16 11:55:00,125.92,125.92,125.8,125.86,9100.0,97.7408,97.7408,97.6476,97.6942,9100.0
2011-11-16 12:00:00,125.83,125.91,125.82,125.9,16900.0,97.6709,97.733,97.6631,97.7252,16900.0
2011-11-16 12:05:00,125.9,125.91,125.8,125.86,25500.0,97.7252,97.733,97.6476,97.6942,25500.0
2011-11-16 12:10:00,125.84,125.84,125.72,125.82,43600.0,97.6787,97.6787,97.5855,97.6631,43600.0
2011-11-16 12:15:00,125.77,125.88,125.77,125.86,22100.0,97.6243,97.7097,97.6243,97.6942,22100.0
2011-11-16 12:20:00,125.85,125.89,125.79,125.84,26600.0,97.6864,97.7175,97.6399,97.6787,26600.0
2011-11-16 12:25:00,125.84,125.87,125.76,125.8,25600.0,97.6787,97.702,97.6166,97.6476,25600.0
2011-11-16 12:30:00,125.78,125.88,125.78,125.86,25700.0,97.6321,97.7097,97.6321,97.6942,25700.0
2011-11-16 12:35:00,125.87,126.14,125.84,126.12,68600.0,97.702,97.9115,97.6787,97.896,68600.0
2011-11-16 12:40:00,126.13,126.16,126.01,126.03,29000.0,97.9038,97.9271,97.8106,97.8262,29000.0
2011-11-16 12:45:00,126.05,126.13,125.93,125.93,48400.0,97.8417,97.9038,97.7485,97.7485,48400.0
2011-11-16 12:50:00,125.94,125.98,125.78,125.91,34900.0,97.7563,97.7873,97.6321,97.733,34900.0
2011-11-16 12:55:00,125.87,125.94,125.85,125.94,23200.0,97.702,97.7563,97.6864,97.7563,23200.0
2011-11-16 13:00:00,125.95,126.07,125.95,126.03,43000.0,97.7641,97.8572,97.7641,97.8262,43000.0
2011-11-16 13:05:00,126.02,126.05,125.96,126.0,27900.0,97.8184,97.8417,97.7718,97.8029,27900.0
2011-11-16 13:10:00,125.98,126.06,125.93,126.03,32000.0,97.7873,97.8494,97.7485,97.8262,32000.0
2011-11-16 13:15:00,126.02,126.12,125.93,126.12,28500.0,97.8184,97.896,97.7485,97.896,28500.0
2011-11-16 13:20:00,126.11,126.24,126.1,126.2,26900.0,97.8883,97.9892,97.8805,97.9581,26900.0
2011-11-16 13:25:00,126.21,126.44,126.19,126.44,39400.0,97.9659,98.1444,97.9503,98.1444,39400.0
2011-11-16 13:30:00,126.4,126.44,126.33,126.33,35200.0,98.1134,98.1444,98.059,98.059,35200.0
2011-11-16 13:35:00,126.33,126.46,126.32,126.46,44300.0,98.059,98.1599,98.0513,98.1599,44300.0
2011-11-16 13:40:00,126.45,126.63,126.44,126.63,38100.0,98.1522,98.2919,98.1444,98.2919,38100.0
2011-11-16 13:45:00,126.64,126.72,126.58,126.71,31100.0,98.2996,98.3617,98.2531,98.354,31100.0
2011-11-16 13:50:00,126.72,126.75,126.54,126.56,66700.0,98.3617,98.385,98.222,98.2375,66700.0
2011-11-16 13:55:00,126.57,126.64,126.45,126.47,53600.0,98.2453,98.2996,98.1522,98.1677,53600.0
2011-11-16 14:00:00,126.47,126.57,126.45,126.53,28100.0,98.1677,98.2453,98.1522,98.2143,28100.0
2011-11-16 14:05:00,126.55,126.55,126.39,126.41,30700.0,98.2298,98.2298,98.1056,98.1211,30700.0
2011-11-16 14:10:00,126.42,126.48,126.26,126.3,83000.0,98.1289,98.1755,98.0047,98.0357,83000.0
2011-11-16 14:15:00,126.31,126.36,126.25,126.35,27000.0,98.0435,98.0823,97.9969,98.0745,27000.0
2011-11-16 14:20:00,126.34,126.53,126.34,126.51,40800.0,98.0668,98.2143,98.0668,98.1987,40800.0
2011-11-16 14:25:00,126.47,126.53,126.4,126.42,24700.0,98.1677,98.2143,98.1134,98.1289,24700.0
2011-11-16 14:30:00,126.45,126.5,126.33,126.4,36300.0,98.1522,98.191,98.059,98.1134,36300.0
2011-11-16 14:35:00,126.42,126.54,126.38,126.5,20800.0,98.1289,98.222,98.0978,98.191,20800.0
2011-11-16 14:40:00,126.52,126.53,126.32,126.37,46900.0,98.2065,98.2143,98.0513,98.0901,46900.0
2011-11-16 14:45:00,126.38,126.38,126.13,126.18,60500.0,98.0978,98.0978,97.9038,97.9426,60500.0
2011-11-16 14:50:00,126.18,126.21,126.01,126.07,49600.0,97.9426,97.9659,97.8106,97.8572,49600.0
2011-11-16 14:55:00,126.04,126.14,125.99,126.14,62900.0,97.8339,97.9115,97.7951,97.9115,62900.0
2011-11-16 15:00:00,126.15,126.16,125.98,126.04,99500.0,97.9193,97.9271,97.7873,97.8339,99500.0
2011-11-16 15:05:00,126.07,126.2,126.04,126.14,83000.0,97.8572,97.9581,97.8339,97.9115,83000.0
2011-11-16 15:10:00,126.16,126.2,125.85,125.85,91500.0,97.9271,97.9581,97.6864,97.6864,91500.0
2011-11-16 15:15:00,125.84,125.85,125.46,125.6,143700.0,97.6787,97.6864,97.3837,97.4924,143700.0
2011-11-16 15:20:00,125.58,125.63,125.37,125.51,122000.0,97.4769,97.5157,97.3139,97.4225,122000.0
2011-11-16 15:25:00,125.51,125.51,125.21,125.22,190900.0,97.4225,97.4225,97.1897,97.1974,190900.0
2011-11-16 15:30:00,125.21,125.21,124.64,124.65,179400.0,97.1897,97.1897,96.7472,96.755,179400.0
2011-11-16 15:35:00,124.65,124.92,124.47,124.92,155200.0,96.755,96.9646,96.6153,96.9646,155200.0
2011-11-16 15:40:00,124.87,124.88,124.67,124.8,137400.0,96.9257,96.9335,96.7705,96.8714,137400.0
2011-11-16 15:45:00,124.79,125.05,124.79,124.85,200600.0,96.8637,97.0655,96.8637,96.9102,200600.0
2011-11-16 15:50:00,124.83,124.83,124.36,124.52,246500.0,96.8947,96.8947,96.5299,96.6541,246500.0
2011-11-16 15:55:00,124.54,124.67,124.31,124.52,233500.0,96.6696,96.7705,96.4911,96.6541,233500.0
2011-11-17 09:30:00,124.27,124.38,124.04,124.06,115900.0,96.46,96.5454,96.2815,96.297,115900.0
2011-11-17 09:35:00,124.02,124.17,123.81,123.83,85900.0,96.266,96.3824,96.103,96.1185,85900.0
2011-11-17 09:40:00,123.82,123.94,123.76,123.78,40200.0,96.1107,96.2039,96.0642,96.0797,40200.0
2011-11-17 09:45:00,123.82,123.82,123.39,123.51,136000.0,96.1107,96.1107,95.777,95.8701,136000.0
2011-11-17 09:50:00,123.46,123.74,123.43,123.72,55700.0,95.8313,96.0486,95.808,96.0331,55700.0
2011-11-17 09:55:00,123.72,123.95,123.66,123.9,119500.0,96.0331,96.2116,95.9865,96.1728,119500.0
2011-11-17 10:00:00,123.85,124.01,123.62,123.9,205300.0,96.134,96.2582,95.9555,96.1728,205300.0
2011-11-17 10:05:00,123.89,124.21,123.67,124.21,62800.0,96.1651,96.4134,95.9943,96.4134,62800.0
2011-11-17 10:10:00,124.13,124.19,123.93,123.93,29900.0,96.3513,96.3979,96.1961,96.1961,29900.0
2011-11-17 10:15:00,124.03,124.14,123.87,123.97,54000.0,96.2737,96.3591,96.1495,96.2272,54000.0
2011-11-17 10:20:00,124.0,124.12,123.76,123.91,69500.0,96.2504,96.3436,96.0642,96.1806,69500.0
2011-11-17 10:25:00,123.94,124.26,123.94,124.25,36200.0,96.2039,96.4523,96.2039,96.4445,36200.0
2011-11-17 10:30:00,124.27,124.4,123.87,124.36,98500.0,96.46,96.5609,96.1495,96.5299,98500.0
2011-11-17 10:35:00,124.35,124.57,124.35,124.37,26300.0,96.5221,96.6929,96.5221,96.5376,26300.0
2011-11-17 10:40:00,124.38,124.54,124.28,124.28,30700.0,96.5454,96.6696,96.4678,96.4678,30700.0
2011-11-17 10:45:00,124.33,124.36,124.19,124.24,38400.0,96.5066,96.5299,96.3979,96.4367,38400.0
2011-11-17 10:50:00,124.24,124.37,124.15,124.35,34700.0,96.4367,96.5376,96.3669,96.5221,34700.0
2011-11-17 10:55:00,124.28,124.41,124.16,124.18,41400.0,96.4678,96.5687,96.3746,96.3902,41400.0
2011-11-17 11:00:00,124.15,124.27,123.94,123.99,67400.0,96.3669,96.46,96.2039,96.2427,67400.0
2011-11-17 11:05:00,124.0,124.0,123.78,123.87,40800.0,96.2504,96.2504,96.0797,96.1495,40800.0
2011-11-17 11:10:00,123.85,123.95,123.79,123.86,34700.0,96.134,96.2116,96.0874,96.1418,34700.0
2011-11-17 11:15:00,123.83,123.97,123.79,123.95,21400.0,96.1185,96.2272,96.0874,96.2116,21400.0
2011-11-17 11:20:00,123.93,123.95,123.66,123.76,31200.0,96.1961,96.2116,95.9865,96.0642,31200.0
2011-11-17 11:25:00,123.77,124.03,123.76,123.94,28400.0,96.0719,96.2737,96.0642,96.2039,28400.0
2011-11-17 11:30:00,123.93,124.15,123.92,124.11,62500.0,96.1961,96.3669,96.1883,96.3358,62500.0
2011-11-17 11:35:00,124.1,124.16,124.01,124.13,30000.0,96.3281,96.3746,96.2582,96.3513,30000.0
2011-11-17 11:40:00,124.1,124.32,124.08,124.25,41000.0,96.3281,96.4988,96.3125,96.4445,41000.0
2011-11-17 11:45:00,124.24,124.29,124.04,124.05,24600.0,96.4367,96.4755,96.2815,96.2893,24600.0
2011-11-17 11:50:00,124.04,124.16,123.98,123.98,11700.0,96.2815,96.3746,96.2349,96.2349,11700.0
2011-11-17 11:55:00,123.99,124.02,123.86,124.01,52500.0,96.2427,96.266,96.1418,96.2582,52500.0
2011-11-17 12:00:00,124.0,124.07,123.86,123.89,40800.0,96.2504,96.3048,96.1418,96.1651,40800.0
2011-11-17 12:05:00,123.91,123.91,123.68,123.73,18800.0,96.1806,96.1806,96.0021,96.0409,18800.0
2011-11-17 12:10:00,123.75,123.76,123.44,123.51,38000.0,96.0564,96.0642,95.8158,95.8701,38000.0
2011-11-17 12:15:00,123.5,123.67,123.48,123.61,14500.0,95.8623,95.9943,95.8468,95.9477,14500.0
2011-11-17 12:20:00,123.63,123.67,123.5,123.57,38000.0,95.9632,95.9943,95.8623,95.9167,38000.0
2011-11-17 12:25:00,123.58,123.6,123.33,123.33,122800.0,95.9244,95.94,95.7304,95.7304,122800.0
2011-11-17 12:30:00,123.33,123.34,122.57,122.65,177900.0,95.7304,95.7381,95.1405,95.2026,177900.0
2011-11-17 12:35:00,122.63,122.76,122.1,122.32,264700.0,95.187,95.2879,94.7756,94.9464,264700.0
2011-11-17 12:40:00,122.32,122.43,121.89,122.43,142900.0,94.9464,95.0318,94.6126,95.0318,142900.0
2011-11-17 12:45:00,122.42,122.5,122.34,122.35,84800.0,95.024,95.0861,94.9619,94.9697,84800.0
2011-11-17 12:50:00,122.42,122.68,122.42,122.56,63800.0,95.024,95.2258,95.024,95.1327,63800.0
2011-11-17 12:55:00,122.55,122.56,122.26,122.56,64000.0,95.1249,95.1327,94.8998,95.1327,64000.0
2011-11-17 13:00:00,122.55,122.56,122.13,122.21,26200.0,95.1249,95.1327,94.7989,94.861,26200.0
2011-11-17 13:05:00,122.15,122.4,122.08,122.16,64400.0,94.8144,95.0085,94.7601,94.8222,64400.0
2011-11-17 13:10:00,122.1,122.41,122.08,122.4,24600.0,94.7756,95.0163,94.7601,95.0085,24600.0
2011-11-17 13:15:00,122.34,122.69,122.33,122.58,22000.0,94.9619,95.2336,94.9542,95.1482,22000.0
2011-11-17 13:20:00,122.55,122.67,122.46,122.61,54700.0,95.1249,95.2181,95.0551,95.1715,54700.0
2011-11-17 13:25:00,122.62,122.65,122.34,122.44,64600.0,95.1793,95.2026,94.9619,95.0395,64600.0
2011-11-17 13:30:00,122.41,122.46,122.21,122.22,70500.0,95.0163,95.0551,94.861,94.8688,70500.0
2011-11-17 13:35:00,122.24,122.42,122.24,122.31,51700.0,94.8843,95.024,94.8843,94.9386,51700.0
2011-11-17 13:40:00,122.29,122.44,122.02,122.13,44000.0,94.9231,95.0395,94.7135,94.7989,44000.0
2011-11-17 13:45:00,122.11,122.21,122.1,122.14,25000.0,94.7834,94.861,94.7756,94.8067,25000.0
2011-11-17 13:50:00,122.12,122.12,121.68,121.89,78400.0,94.7912,94.7912,94.4496,94.6126,78400.0
2011-11-17 13:55:00,121.89,122.39,121.89,122.31,105700.0,94.6126,95.0007,94.6126,94.9386,105700.0
2011-11-17 14:00:00,122.28,122.28,122.04,122.04,34400.0,94.9154,94.9154,94.7291,94.7291,34400.0
2011-11-17 14:05:00,122.06,122.31,122.04,122.19,27500.0,94.7446,94.9386,94.7291,94.8455,27500.0
2011-11-17 14:10:00,122.17,122.26,122.08,122.11,36800.0,94.83,94.8998,94.7601,94.7834,36800.0
2011-11-17 14:15:00,122.15,122.18,121.92,122.04,30900.0,94.8144,94.8377,94.6359,94.7291,30900.0
2011-11-17 14:20:00,122.01,122.18,121.87,121.87,37500.0,94.7058,94.8377,94.5971,94.5971,37500.0
2011-11-17 14:25:00,121.87,122.03,121.69,122.03,61900.0,94.5971,94.7213,94.4574,94.7213,61900.0
2011-11-17 14:30:00,122.02,122.14,121.93,121.95,41500.0,94.7135,94.8067,94.6437,94.6592,41500.0
2011-11-17 14:35:00,121.96,122.08,121.79,121.82,61500.0,94.667,94.7601,94.535,94.5583,61500.0
2011-11-17 14:40:00,121.83,122.08,121.81,122.07,19100.0,94.5661,94.7601,94.5505,94.7524,19100.0
2011-11-17 14:45:00,122.07,122.42,122.07,122.27,92600.0,94.7524,95.024,94.7524,94.9076,92600.0
2011-11-17 14:50:00,122.26,122.37,122.24,122.25,22200.0,94.8998,94.9852,94.8843,94.8921,22200.0
2011-11-17 14:55:00,122.26,122.28,122.15,122.19,39600.0,94.8998,94.9154,94.8144,94.8455,39600.0
2011-11-17 15:00:00,122.19,122.42,122.09,122.24,51300.0,94.8455,95.024,94.7679,94.8843,51300.0
2011-11-17 15:05:00,122.23,122.32,122.06,122.08,34400.0,94.8765,94.9464,94.7446,94.7601,34400.0
2011-11-17 15:10:00,122.05,122.05,121.86,121.97,58700.0,94.7368,94.7368,94.5893,94.6747,58700.0
2011-11-17 15:15:00,121.95,122.04,121.86,121.91,58100.0,94.6592,94.7291,94.5893,94.6282,58100.0
2011-11-17 15:20:00,121.92,122.28,121.77,122.15,100200.0,94.6359,94.9154,94.5195,94.8144,100200.0
2011-11-17 15:25:00,122.17,122.27,122.04,122.06,55900.0,94.83,94.9076,94.7291,94.7446,55900.0
2011-11-17 15:30:00,122.04,122.15,121.94,121.98,99800.0,94.7291,94.8144,94.6514,94.6825,99800.0
2011-11-17 15:35:00,121.96,122.06,121.79,121.79,90600.0,94.667,94.7446,94.535,94.535,90600.0
2011-11-17 15:40:00,121.78,121.9,121.66,121.71,142400.0,94.5272,94.6204,94.4341,94.4729,142400.0
2011-11-17 15:45:00,121.7,122.27,121.7,122.11,83900.0,94.4652,94.9076,94.4652,94.7834,83900.0
2011-11-17 15:50:00,122.07,122.12,121.82,122.02,68300.0,94.7524,94.7912,94.5583,94.7135,68300.0
2011-11-17 15:55:00,122.02,122.53,121.88,122.53,221300.0,94.7135,95.1094,94.6049,95.1094,221300.0
2011-11-18 09:30:00,122.9,123.06,122.69,122.84,91700.0,95.3966,95.5208,95.2336,95.35,91700.0
2011-11-18 09:35:00,122.82,122.84,122.53,122.6,91200.0,95.3345,95.35,95.1094,95.1637,91200.0
2011-11-18 09:40:00,122.59,122.79,122.5,122.59,113500.0,95.156,95.3112,95.0861,95.156,113500.0
2011-11-18 09:45:00,122.59,122.59,122.28,122.43,49800.0,95.156,95.156,94.9154,95.0318,49800.0
2011-11-18 09:50:00,122.47,122.6,122.28,122.46,51500.0,95.0628,95.1637,94.9154,95.0551,51500.0
2011-11-18 09:55:00,122.42,122.84,122.41,122.73,49100.0,95.024,95.35,95.0163,95.2647,49100.0
2011-11-18 10:00:00,122.77,122.8,122.51,122.72,66400.0,95.2957,95.319,95.0939,95.2569,66400.0
2011-11-18 10:05:00,122.74,122.78,122.49,122.53,42800.0,95.2724,95.3035,95.0784,95.1094,42800.0
2011-11-18 10:10:00,122.48,122.79,122.35,122.74,54400.0,95.0706,95.3112,94.9697,95.2724,54400.0
2011-11-18 10:15:00,122.75,122.76,122.37,122.56,43200.0,95.2802,95.2879,94.9852,95.1327,43200.0
2011-11-18 10:20:00,122.4,122.56,122.33,122.4,15700.0,95.0085,95.1327,94.9542,95.0085,15700.0
2011-11-18 10:25:00,122.36,122.46,122.15,122.42,57800.0,94.9775,95.0551,94.8144,95.024,57800.0
2011-11-18 10:30:00,122.4,122.72,122.37,122.72,173700.0,95.0085,95.2569,94.9852,95.2569,173700.0
2011-11-18 10:35:00,122.65,122.8,122.58,122.76,18300.0,95.2026,95.319,95.1482,95.2879,18300.0
2011-11-18 10:40:00,122.81,122.87,122.66,122.71,45300.0,95.3267,95.3733,95.2103,95.2491,45300.0
2011-11-18 10:45:00,122.81,123.0,122.77,123.0,20200.0,95.3267,95.4742,95.2957,95.4742,20200.0
2011-11-18 10:50:00,123.0,123.12,122.94,123.0,29400.0,95.4742,95.5674,95.4277,95.4742,29400.0
2011-11-18 10:55:00,122.98,123.11,122.9,122.91,22900.0,95.4587,95.5596,95.3966,95.4044,22900.0
2011-11-18 11:00:00,122.88,122.96,122.84,122.9,11000.0,95.3811,95.4432,95.35,95.3966,11000.0
2011-11-18 11:05:00,122.93,122.95,122.67,122.69,59700.0,95.4199,95.4354,95.2181,95.2336,59700.0
2011-11-18 11:10:00,122.7,122.8,122.68,122.8,9300.0,95.2414,95.319,95.2258,95.319,9300.0
2011-11-18 11:15:00,122.83,122.84,122.6,122.62,11100.0,95.3423,95.35,95.1637,95.1793,11100.0
2011-11-18 11:20:00,122.65,122.76,122.63,122.69,11600.0,95.2026,95.2879,95.187,95.2336,11600.0
2011-11-18 11:25:00,122.7,122.78,122.68,122.72,4600.0,95.2414,95.3035,95.2258,95.2569,4600.0
2011-11-18 11:30:00,122.74,122.8,122.5,122.51,6500.0,95.2724,95.319,95.0861,95.0939,6500.0
2011-11-18 11:35:00,122.5,122.53,122.4,122.52,22000.0,95.0861,95.1094,95.0085,95.1016,22000.0
2011-11-18 11:40:00,122.51,122.64,122.51,122.55,24000.0,95.0939,95.1948,95.0939,95.1249,24000.0
2011-11-18 11:45:00,122.55,122.56,122.32,122.37,15200.0,95.1249,95.1327,94.9464,94.9852,15200.0
2011-11-18 11:50:00,122.4,122.46,122.33,122.44,14000.0,95.0085,95.0551,94.9542,95.0395,14000.0
2011-11-18 11:55:00,122.43,122.48,122.34,122.4,35200.0,95.0318,95.0706,94.9619,95.0085,35200.0
2011-11-18 12:00:00,122.4,122.41,122.09,122.17,54000.0,95.0085,95.0163,94.7679,94.83,54000.0
2011-11-18 12:05:00,122.15,122.17,121.87,122.17,38000.0,94.8144,94.83,94.5971,94.83,38000.0
2011-11-18 12:10:00,122.12,122.19,122.09,122.09,9700.0,94.7912,94.8455,94.7679,94.7679,9700.0
2011-11-18 12:15:00,122.06,122.2,122.04,122.1,14600.0,94.7446,94.8533,94.7291,94.7756,14600.0
2011-11-18 12:20:00,122.08,122.12,121.96,122.0,44100.0,94.7601,94.7912,94.667,94.698,44100.0
2011-11-18 12:25:00,121.99,122.31,121.94,122.26,40300.0,94.6903,94.9386,94.6514,94.8998,40300.0
2011-11-18 12:30:00,122.26,122.41,122.23,122.28,16500.0,94.8998,95.0163,94.8765,94.9154,16500.0
2011-11-18 12:35:00,122.27,122.39,122.27,122.31,10100.0,94.9076,95.0007,94.9076,94.9386,10100.0
2011-11-18 12:40:00,122.28,122.4,122.25,122.33,13400.0,94.9154,95.0085,94.8921,94.9542,13400.0
2011-11-18 12:45:00,122.32,122.46,122.32,122.41,13200.0,94.9464,95.0551,94.9464,95.0163,13200.0
2011-11-18 12:50:00,122.41,122.43,122.24,122.29,8800.0,95.0163,95.0318,94.8843,94.9231,8800.0
2011-11-18 12:55:00,122.32,122.36,122.28,122.29,10200.0,94.9464,94.9775,94.9154,94.9231,10200.0
2011-11-18 13:00:00,122.26,122.33,122.22,122.31,13400.0,94.8998,94.9542,94.8688,94.9386,13400.0
2011-11-18 13:05:00,122.32,122.41,122.3,122.39,7300.0,94.9464,95.0163,94.9309,95.0007,7300.0
2011-11-18 13:10:00,122.38,122.42,122.35,122.42,4500.0,94.993,95.024,94.9697,95.024,4500.0
2011-11-18 13:15:00,122.43,122.65,122.43,122.58,19000.0,95.0318,95.2026,95.0318,95.1482,19000.0
2011-11-18 13:20:00,122.58,122.58,122.5,122.52,5700.0,95.1482,95.1482,95.0861,95.1016,5700.0
2011-11-18 13:25:00,122.51,122.61,122.51,122.55,23000.0,95.0939,95.1715,95.0939,95.1249,23000.0
2011-11-18 13:30:00,122.58,122.79,122.58,122.75,14300.0,95.1482,95.3112,95.1482,95.2802,14300.0
2011-11-18 13:35:00,122.73,122.86,122.73,122.86,32100.0,95.2647,95.3656,95.2647,95.3656,32100.0
2011-11-18 13:40:00,122.83,122.89,122.76,122.79,40800.0,95.3423,95.3888,95.2879,95.3112,40800.0
2011-11-18 13:45:00,122.79,122.79,122.7,122.7,8500.0,95.3112,95.3112,95.2414,95.2414,8500.0
2011-11-18 13:50:00,122.74,122.83,122.7,122.81,10500.0,95.2724,95.3423,95.2414,95.3267,10500.0
2011-11-18 13:55:00,122.81,122.82,122.67,122.68,5500.0,95.3267,95.3345,95.2181,95.2258,5500.0
2011-11-18 14:00:00,122.66,122.67,122.5,122.52,7500.0,95.2103,95.2181,95.0861,95.1016,7500.0
2011-11-18 14:05:00,122.51,122.58,122.51,122.55,12100.0,95.0939,95.1482,95.0939,95.1249,12100.0
2011-11-18 14:10:00,122.54,122.96,122.54,122.91,29100.0,95.1172,95.4432,95.1172,95.4044,29100.0
2011-11-18 14:15:00,122.92,122.95,122.72,122.76,32500.0,95.4121,95.4354,95.2569,95.2879,32500.0
2011-11-18 14:20:00,122.74,122.81,122.65,122.66,22000.0,95.2724,95.3267,95.2026,95.2103,22000.0
2011-11-18 14:25:00,122.65,122.65,122.51,122.62,7500.0,95.2026,95.2026,95.0939,95.1793,7500.0
2011-11-18 14:30:00,122.63,122.77,122.63,122.66,13100.0,95.187,95.2957,95.187,95.2103,13100.0
2011-11-18 14:35:00,122.72,122.83,122.63,122.7,25700.0,95.2569,95.3423,95.187,95.2414,25700.0
2011-11-18 14:40:00,122.66,122.77,122.61,122.77,8900.0,95.2103,95.2957,95.1715,95.2957,8900.0
2011-11-18 14:45:00,122.77,122.8,122.63,122.63,18300.0,95.2957,95.319,95.187,95.187,18300.0
2011-11-18 14:50:00,122.61,122.63,122.53,122.61,15600.0,95.1715,95.187,95.1094,95.1715,15600.0
2011-11-18 14:55:00,122.56,122.61,122.4,122.47,17600.0,95.1327,95.1715,95.0085,95.0628,17600.0
2011-11-18 15:00:00,122.49,122.56,122.32,122.37,20800.0,95.0784,95.1327,94.9464,94.9852,20800.0
2011-11-18 15:05:00,122.39,122.54,122.39,122.53,12100.0,95.0007,95.1172,95.0007,95.1094,12100.0
2011-11-18 15:10:00,122.52,122.65,122.5,122.52,5900.0,95.1016,95.2026,95.0861,95.1016,5900.0
2011-11-18 15:15:00,122.52,122.53,122.41,122.51,16900.0,95.1016,95.1094,95.0163,95.0939,16900.0
2011-11-18 15:20:00,122.55,122.55,122.44,122.5,16600.0,95.1249,95.1249,95.0395,95.0861,16600.0
2011-11-18 15:25:00,122.47,122.47,122.36,122.43,45800.0,95.0628,95.0628,94.9775,95.0318,45800.0
2011-11-18 15:30:00,122.43,122.54,122.33,122.49,27500.0,95.0318,95.1172,94.9542,95.0784,27500.0
2011-11-18 15:35:00,122.49,122.64,122.49,122.49,42600.0,95.0784,95.1948,95.0784,95.0784,42600.0
2011-11-18 15:40:00,122.5,122.52,122.3,122.36,63200.0,95.0861,95.1016,94.9309,94.9775,63200.0
2011-11-18 15:45:00,122.35,122.56,122.34,122.5,54400.0,94.9697,95.1327,94.9619,95.0861,54400.0
2011-11-18 15:50:00,122.5,122.55,122.44,122.5,56700.0,95.0861,95.1249,95.0395,95.0861,56700.0
2011-11-18 15:55:00,122.48,122.49,122.33,122.4,139400.0,95.0706,95.0784,94.9542,95.0085,139400.0
2011-11-21 09:30:00,120.57,120.73,120.44,120.55,126000.0,93.588,93.7122,93.4871,93.5725,126000.0
2011-11-21 09:35:00,120.51,120.55,120.17,120.22,60500.0,93.5415,93.5725,93.2775,93.3164,60500.0
2011-11-21 09:40:00,120.21,120.28,120.03,120.25,132900.0,93.3086,93.3629,93.1689,93.3396,132900.0
2011-11-21 09:45:00,120.24,120.24,120.15,120.17,56900.0,93.3319,93.3319,93.262,93.2775,56900.0
2011-11-21 09:50:00,120.14,120.16,119.86,119.92,74100.0,93.2543,93.2698,93.0369,93.0835,74100.0
2011-11-21 09:55:00,119.92,120.11,119.92,120.04,58800.0,93.0835,93.231,93.0835,93.1766,58800.0
2011-11-21 10:00:00,120.05,120.18,119.89,120.04,81700.0,93.1844,93.2853,93.0602,93.1766,81700.0
2011-11-21 10:05:00,120.0,120.0,119.71,119.85,85100.0,93.1456,93.1456,92.9205,93.0292,85100.0
2011-11-21 10:10:00,119.86,120.12,119.81,120.1,44100.0,93.0369,93.2387,92.9981,93.2232,44100.0
2011-11-21 10:15:00,120.09,120.16,119.81,119.9,87900.0,93.2154,93.2698,92.9981,93.068,87900.0
2011-11-21 10:20:00,119.86,120.05,119.8,120.05,27300.0,93.0369,93.1844,92.9903,93.1844,27300.0
2011-11-21 10:25:00,120.04,120.08,119.9,119.95,34200.0,93.1766,93.2077,93.068,93.1068,34200.0
2011-11-21 10:30:00,119.95,119.97,119.76,119.85,44500.0,93.1068,93.1223,92.9593,93.0292,44500.0
2011-11-21 10:35:00,119.87,119.93,119.66,119.85,54600.0,93.0447,93.0913,92.8817,93.0292,54600.0
2011-11-21 10:40:00,119.82,119.93,119.62,119.62,46800.0,93.0059,93.0913,92.8506,92.8506,46800.0
2011-11-21 10:45:00,119.61,119.78,119.53,119.57,50400.0,92.8429,92.9748,92.7808,92.8118,50400.0
2011-11-21 10:50:00,119.6,119.65,119.35,119.37,71800.0,92.8351,92.8739,92.6411,92.6566,71800.0
2011-11-21 10:55:00,119.37,119.52,119.3,119.33,66400.0,92.6566,92.773,92.6022,92.6255,66400.0
2011-11-21 11:00:00,119.33,119.35,119.22,119.34,41900.0,92.6255,92.6411,92.5401,92.6333,41900.0
2011-11-21 11:05:00,119.36,119.36,119.14,119.28,157500.0,92.6488,92.6488,92.478,92.5867,157500.0
2011-11-21 11:10:00,119.28,119.58,119.28,119.56,87000.0,92.5867,92.8196,92.5867,92.8041,87000.0
2011-11-21 11:15:00,119.57,119.61,119.47,119.61,23500.0,92.8118,92.8429,92.7342,92.8429,23500.0
2011-11-21 11:20:00,119.62,119.67,119.48,119.49,51700.0,92.8506,92.8894,92.742,92.7497,51700.0
2011-11-21 11:25:00,119.48,119.58,119.43,119.53,31400.0,92.742,92.8196,92.7031,92.7808,31400.0
2011-11-21 11:30:00,119.51,119.54,119.35,119.44,30200.0,92.7652,92.7885,92.6411,92.7109,30200.0
2011-11-21 11:35:00,119.38,119.38,119.2,119.22,81100.0,92.6643,92.6643,92.5246,92.5401,81100.0
2011-11-21 11:40:00,119.18,119.31,119.14,119.15,59900.0,92.5091,92.61,92.478,92.4858,59900.0
2011-11-21 11:45:00,119.1,119.43,119.08,119.42,83400.0,92.447,92.7031,92.4315,92.6954,83400.0
2011-11-21 11:50:00,119.41,119.48,119.34,119.39,36500.0,92.6876,92.742,92.6333,92.6721,36500.0
2011-11-21 11:55:00,119.37,119.56,119.36,119.55,56600.0,92.6566,92.8041,92.6488,92.7963,56600.0
2011-11-21 12:00:00,119.51,119.61,119.5,119.53,40200.0,92.7652,92.8429,92.7575,92.7808,40200.0
2011-11-21 12:05:00,119.53,119.62,119.4,119.42,47000.0,92.7808,92.8506,92.6799,92.6954,47000.0
2011-11-21 12:10:00,119.42,119.63,119.42,119.58,67600.0,92.6954,92.8584,92.6954,92.8196,67600.0
2011-11-21 12:15:00,119.61,119.65,119.44,119.47,18000.0,92.8429,92.8739,92.7109,92.7342,18000.0
2011-11-21 12:20:00,119.43,119.53,119.39,119.47,21200.0,92.7031,92.7808,92.6721,92.7342,21200.0
2011-11-21 12:25:00,119.47,119.47,119.26,119.28,14200.0,92.7342,92.7342,92.5712,92.5867,14200.0
2011-11-21 12:30:00,119.3,119.4,119.24,119.4,31500.0,92.6022,92.6799,92.5557,92.6799,31500.0
2011-11-21 12:35:00,119.42,119.53,119.35,119.49,15400.0,92.6954,92.7808,92.6411,92.7497,15400.0
2011-11-21 12:40:00,119.49,119.55,119.46,119.5,10500.0,92.7497,92.7963,92.7264,92.7575,10500.0
2011-11-21 12:45:00,119.48,119.63,119.45,119.58,14700.0,92.742,92.8584,92.7187,92.8196,14700.0
2011-11-21 12:50:00,119.57,119.6,119.52,119.59,18100.0,92.8118,92.8351,92.773,92.8273,18100.0
2011-11-21 12:55:00,119.6,119.6,119.42,119.42,19100.0,92.8351,92.8351,92.6954,92.6954,19100.0
2011-11-21 13:00:00,119.43,119.59,119.43,119.56,15700.0,92.7031,92.8273,92.7031,92.8041,15700.0
2011-11-21 13:05:00,119.58,119.79,119.58,119.71,50500.0,92.8196,92.9826,92.8196,92.9205,50500.0
2011-11-21 13:10:00,119.78,119.79,119.71,119.74,64900.0,92.9748,92.9826,92.9205,92.9438,64900.0
2011-11-21 13:15:00,119.7,119.78,119.66,119.73,21600.0,92.9127,92.9748,92.8817,92.936,21600.0
2011-11-21 13:20:00,119.75,119.87,119.74,119.8,29900.0,92.9515,93.0447,92.9438,92.9903,29900.0
2011-11-21 13:25:00,119.8,119.85,119.63,119.63,17800.0,92.9903,93.0292,92.8584,92.8584,17800.0
2011-11-21 13:30:00,119.64,119.64,119.54,119.62,28300.0,92.8662,92.8662,92.7885,92.8506,28300.0
2011-11-21 13:35:00,119.59,119.65,119.55,119.56,19700.0,92.8273,92.8739,92.7963,92.8041,19700.0
2011-11-21 13:40:00,119.55,119.61,119.53,119.56,11700.0,92.7963,92.8429,92.7808,92.8041,11700.0
2011-11-21 13:45:00,119.55,119.55,119.45,119.54,14100.0,92.7963,92.7963,92.7187,92.7885,14100.0
2011-11-21 13:50:00,119.53,119.58,119.5,119.51,12100.0,92.7808,92.8196,92.7575,92.7652,12100.0
2011-11-21 13:55:00,119.51,119.51,119.29,119.32,19900.0,92.7652,92.7652,92.5945,92.6178,19900.0
2011-11-21 14:00:00,119.28,119.42,119.25,119.42,13100.0,92.5867,92.6954,92.5634,92.6954,13100.0
2011-11-21 14:05:00,119.39,119.49,119.35,119.49,19100.0,92.6721,92.7497,92.6411,92.7497,19100.0
2011-11-21 14:10:00,119.48,119.89,119.47,119.87,53700.0,92.742,93.0602,92.7342,93.0447,53700.0
2011-11-21 14:15:00,119.86,120.17,119.82,119.94,75600.0,93.0369,93.2775,93.0059,93.099,75600.0
2011-11-21 14:20:00,119.95,120.0,119.85,119.9,48500.0,93.1068,93.1456,93.0292,93.068,48500.0
2011-11-21 14:25:00,119.93,119.95,119.85,119.89,15500.0,93.0913,93.1068,93.0292,93.0602,15500.0
2011-11-21 14:30:00,119.9,120.11,119.87,119.98,95600.0,93.068,93.231,93.0447,93.1301,95600.0
2011-11-21 14:35:00,120.02,120.1,119.93,120.0,18700.0,93.1611,93.2232,93.0913,93.1456,18700.0
2011-11-21 14:40:00,119.99,120.17,119.98,120.17,24000.0,93.1378,93.2775,93.1301,93.2775,24000.0
2011-11-21 14:45:00,120.18,120.31,120.1,120.14,48300.0,93.2853,93.3862,93.2232,93.2543,48300.0
2011-11-21 14:50:00,120.17,120.18,119.95,119.96,68100.0,93.2775,93.2853,93.1068,93.1145,68100.0
2011-11-21 14:55:00,119.95,120.05,119.91,119.91,33300.0,93.1068,93.1844,93.0757,93.0757,33300.0
2011-11-21 15:00:00,119.96,120.01,119.67,119.71,89200.0,93.1145,93.1534,92.8894,92.9205,89200.0
2011-11-21 15:05:00,119.73,119.87,119.72,119.85,32700.0,92.936,93.0447,92.9282,93.0292,32700.0
2011-11-21 15:10:00,119.84,119.98,119.83,119.96,24600.0,93.0214,93.1301,93.0136,93.1145,24600.0
2011-11-21 15:15:00,119.98,120.16,119.8,120.15,66500.0,93.1301,93.2698,92.9903,93.262,66500.0
2011-11-21 15:20:00,120.13,120.34,120.08,120.24,35600.0,93.2465,93.4095,93.2077,93.3319,35600.0
2011-11-21 15:25:00,120.27,120.55,120.24,120.43,43300.0,93.3552,93.5725,93.3319,93.4794,43300.0
2011-11-21 15:30:00,120.5,120.61,120.32,120.4,58400.0,93.5337,93.6191,93.394,93.4561,58400.0
2011-11-21 15:35:00,120.39,120.6,120.39,120.54,27100.0,93.4483,93.6113,93.4483,93.5647,27100.0
2011-11-21 15:40:00,120.55,120.55,120.37,120.44,29900.0,93.5725,93.5725,93.4328,93.4871,29900.0
2011-11-21 15:45:00,120.49,120.64,120.48,120.57,101400.0,93.5259,93.6424,93.5182,93.588,101400.0
2011-11-21 15:50:00,120.54,120.56,120.16,120.27,51800.0,93.5647,93.5803,93.2698,93.3552,51800.0
2011-11-21 15:55:00,120.25,120.34,120.06,120.06,89700.0,93.3396,93.4095,93.1922,93.1922,89700.0
2011-11-22 09:30:00,119.79,119.84,119.58,119.81,70800.0,92.9826,93.0214,92.8196,92.9981,70800.0
2011-11-22 09:35:00,119.9,120.1,119.84,120.1,35000.0,93.068,93.2232,93.0214,93.2232,35000.0
2011-11-22 09:40:00,120.15,120.24,120.1,120.16,29000.0,93.262,93.3319,93.2232,93.2698,29000.0
2011-11-22 09:45:00,120.16,120.41,120.16,120.3,43100.0,93.2698,93.4638,93.2698,93.3785,43100.0
2011-11-22 09:50:00,120.27,120.28,120.17,120.27,43500.0,93.3552,93.3629,93.2775,93.3552,43500.0
2011-11-22 09:55:00,120.23,120.23,120.05,120.12,74100.0,93.3241,93.3241,93.1844,93.2387,74100.0
2011-11-22 10:00:00,120.16,120.27,119.9,119.92,49700.0,93.2698,93.3552,93.068,93.0835,49700.0
2011-11-22 10:05:00,119.92,119.94,119.78,119.81,42800.0,93.0835,93.099,92.9748,92.9981,42800.0
2011-11-22 10:10:00,119.9,120.0,119.71,119.73,28200.0,93.068,93.1456,92.9205,92.936,28200.0
2011-11-22 10:15:00,119.71,119.9,119.7,119.88,33700.0,92.9205,93.068,92.9127,93.0524,33700.0
2011-11-22 10:20:00,119.87,119.98,119.87,119.97,42600.0,93.0447,93.1301,93.0447,93.1223,42600.0
2011-11-22 10:25:00,120.0,120.23,120.0,120.18,14200.0,93.1456,93.3241,93.1456,93.2853,14200.0
2011-11-22 10:30:00,120.15,120.18,120.03,120.03,34000.0,93.262,93.2853,93.1689,93.1689,34000.0
2011-11-22 10:35:00,120.07,120.07,119.84,119.96,37800.0,93.1999,93.1999,93.0214,93.1145,37800.0
2011-11-22 10:40:00,119.98,119.98,119.75,119.78,38600.0,93.1301,93.1301,92.9515,92.9748,38600.0
2011-11-22 10:45:00,119.8,119.82,119.43,119.52,78800.0,92.9903,93.0059,92.7031,92.773,78800.0
2011-11-22 10:50:00,119.5,119.56,119.33,119.47,140400.0,92.7575,92.8041,92.6255,92.7342,140400.0
2011-11-22 10:55:00,119.5,119.5,119.15,119.29,56400.0,92.7575,92.7575,92.4858,92.5945,56400.0
2011-11-22 11:00:00,119.29,119.36,119.24,119.28,34000.0,92.5945,92.6488,92.5557,92.5867,34000.0
2011-11-22 11:05:00,119.31,119.4,119.16,119.33,48600.0,92.61,92.6799,92.4936,92.6255,48600.0
2011-11-22 11:10:00,119.41,119.5,119.32,119.4,49700.0,92.6876,92.7575,92.6178,92.6799,49700.0
2011-11-22 11:15:00,119.4,119.45,119.22,119.45,45300.0,92.6799,92.7187,92.5401,92.7187,45300.0
2011-11-22 11:20:00,119.38,119.38,119.07,119.16,32100.0,92.6643,92.6643,92.4237,92.4936,32100.0
2011-11-22 11:25:00,119.16,119.34,119.13,119.22,12600.0,92.4936,92.6333,92.4703,92.5401,12600.0
2011-11-22 11:30:00,119.26,119.28,118.99,119.0,117100.0,92.5712,92.5867,92.3616,92.3694,117100.0
2011-11-22 11:35:00,119.0,119.16,118.98,119.07,30600.0,92.3694,92.4936,92.3539,92.4237,30600.0
2011-11-22 11:40:00,119.03,119.03,118.92,119.01,68700.0,92.3927,92.3927,92.3073,92.3771,68700.0
2011-11-22 11:45:00,119.04,119.11,119.0,119.08,14800.0,92.4004,92.4548,92.3694,92.4315,14800.0
2011-11-22 11:50:00,119.11,119.3,119.03,119.3,27200.0,92.4548,92.6022,92.3927,92.6022,27200.0
2011-11-22 11:55:00,119.28,119.35,119.25,119.3,8100.0,92.5867,92.6411,92.5634,92.6022,8100.0
2011-11-22 12:00:00,119.27,119.8,119.27,119.68,99200.0,92.579,92.9903,92.579,92.8972,99200.0
2011-11-22 12:05:00,119.68,120.19,119.68,120.08,52800.0,92.8972,93.2931,92.8972,93.2077,52800.0
2011-11-22 12:10:00,120.09,120.1,119.83,119.87,67700.0,93.2154,93.2232,93.0136,93.0447,67700.0
2011-11-22 12:15:00,119.87,120.08,119.85,119.91,24300.0,93.0447,93.2077,93.0292,93.0757,24300.0
2011-11-22 12:20:00,119.92,119.98,119.85,119.87,14200.0,93.0835,93.1301,93.0292,93.0447,14200.0
2011-11-22 12:25:00,119.83,119.9,119.59,119.64,26800.0,93.0136,93.068,92.8273,92.8662,26800.0
2011-11-22 12:30:00,119.65,119.87,119.59,119.87,21600.0,92.8739,93.0447,92.8273,93.0447,21600.0
2011-11-22 12:35:00,119.87,119.91,119.68,119.72,34600.0,93.0447,93.0757,92.8972,92.9282,34600.0
2011-11-22 12:40:00,119.74,119.84,119.74,119.82,41700.0,92.9438,93.0214,92.9438,93.0059,41700.0
2011-11-22 12:45:00,119.82,119.85,119.71,119.71,54000.0,93.0059,93.0292,92.9205,92.9205,54000.0
2011-11-22 12:50:00,119.73,119.93,119.73,119.91,24600.0,92.936,93.0913,92.936,93.0757,24600.0
2011-11-22 12:55:00,119.92,120.1,119.85,120.09,70100.0,93.0835,93.2232,93.0292,93.2154,70100.0
2011-11-22 13:00:00,120.15,120.23,120.1,120.15,34000.0,93.262,93.3241,93.2232,93.262,34000.0
2011-11-22 13:05:00,120.16,120.2,119.94,119.94,57100.0,93.2698,93.3008,93.099,93.099,57100.0
2011-11-22 13:10:00,119.98,120.05,119.91,120.02,15900.0,93.1301,93.1844,93.0757,93.1611,15900.0
2011-11-22 13:15:00,120.1,120.41,120.1,120.39,31300.0,93.2232,93.4638,93.2232,93.4483,31300.0
2011-11-22 13:20:00,120.42,120.48,119.96,120.25,114900.0,93.4716,93.5182,93.1145,93.3396,114900.0
2011-11-22 13:25:00,120.26,120.32,120.18,120.18,15600.0,93.3474,93.394,93.2853,93.2853,15600.0
2011-11-22 13:30:00,120.22,120.29,120.18,120.28,13200.0,93.3164,93.3707,93.2853,93.3629,13200.0
2011-11-22 13:35:00,120.28,120.38,120.22,120.31,6600.0,93.3629,93.4405,93.3164,93.3862,6600.0
2011-11-22 13:40:00,120.32,120.32,120.17,120.22,23700.0,93.394,93.394,93.2775,93.3164,23700.0
2011-11-22 13:45:00,120.2,120.22,120.09,120.22,22300.0,93.3008,93.3164,93.2154,93.3164,22300.0
2011-11-22 13:50:00,120.2,120.21,120.08,120.08,19700.0,93.3008,93.3086,93.2077,93.2077,19700.0
2011-11-22 13:55:00,120.08,120.08,119.85,119.91,27200.0,93.2077,93.2077,93.0292,93.0757,27200.0
2011-11-22 14:00:00,119.93,119.93,119.81,119.82,9600.0,93.0913,93.0913,92.9981,93.0059,9600.0
2011-11-22 14:05:00,119.82,119.88,119.8,119.88,5600.0,93.0059,93.0524,92.9903,93.0524,5600.0
2011-11-22 14:10:00,119.91,120.05,119.9,119.98,7000.0,93.0757,93.1844,93.068,93.1301,7000.0
2011-11-22 14:15:00,119.95,120.02,119.93,119.99,7600.0,93.1068,93.1611,93.0913,93.1378,7600.0
2011-11-22 14:20:00,119.95,119.95,119.69,119.7,47400.0,93.1068,93.1068,92.905,92.9127,47400.0
2011-11-22 14:25:00,119.77,119.89,119.76,119.83,7200.0,92.9671,93.0602,92.9593,93.0136,7200.0
2011-11-22 14:30:00,119.81,119.83,119.64,119.68,78800.0,92.9981,93.0136,92.8662,92.8972,78800.0
2011-11-22 14:35:00,119.67,119.73,119.57,119.64,61100.0,92.8894,92.936,92.8118,92.8662,61100.0
2011-11-22 14:40:00,119.66,119.82,119.64,119.8,107800.0,92.8817,93.0059,92.8662,92.9903,107800.0
2011-11-22 14:45:00,119.8,119.88,119.71,119.72,19100.0,92.9903,93.0524,92.9205,92.9282,19100.0
2011-11-22 14:50:00,119.71,119.73,119.47,119.51,28200.0,92.9205,92.936,92.7342,92.7652,28200.0
2011-11-22 14:55:00,119.5,119.55,119.41,119.55,12700.0,92.7575,92.7963,92.6876,92.7963,12700.0
2011-11-22 15:00:00,119.57,119.65,119.5,119.5,18600.0,92.8118,92.8739,92.7575,92.7575,18600.0
2011-11-22 15:05:00,119.48,119.62,119.42,119.46,41700.0,92.742,92.8506,92.6954,92.7264,41700.0
2011-11-22 15:10:00,119.44,119.53,119.39,119.48,12500.0,92.7109,92.7808,92.6721,92.742,12500.0
2011-11-22 15:15:00,119.48,119.63,119.45,119.52,26000.0,92.742,92.8584,92.7187,92.773,26000.0
2011-11-22 15:20:00,119.52,119.69,119.46,119.68,23400.0,92.773,92.905,92.7264,92.8972,23400.0
2011-11-22 15:25:00,119.73,119.79,119.64,119.67,30600.0,92.936,92.9826,92.8662,92.8894,30600.0
2011-11-22 15:30:00,119.71,119.85,119.6,119.68,19900.0,92.9205,93.0292,92.8351,92.8972,19900.0
2011-11-22 15:35:00,119.73,119.77,119.5,119.5,49900.0,92.936,92.9671,92.7575,92.7575,49900.0
2011-11-22 15:40:00,119.49,119.63,119.48,119.5,22000.0,92.7497,92.8584,92.742,92.7575,22000.0
2011-11-22 15:45:00,119.48,119.73,119.47,119.69,65000.0,92.742,92.936,92.7342,92.905,65000.0
2011-11-22 15:50:00,119.68,119.76,119.55,119.74,34200.0,92.8972,92.9593,92.7963,92.9438,34200.0
2011-11-22 15:55:00,119.77,119.77,119.53,119.56,53100.0,92.9671,92.9671,92.7808,92.8041,53100.0
2011-11-23 09:30:00,118.46,118.54,118.26,118.42,222400.0,91.9502,92.0123,91.795,91.9192,222400.0
2011-11-23 09:35:00,118.4,118.58,118.31,118.37,108900.0,91.9036,92.0434,91.8338,91.8804,108900.0
2011-11-23 09:40:00,118.37,118.37,118.04,118.13,179200.0,91.8804,91.8804,91.6242,91.6941,179200.0
2011-11-23 09:45:00,118.12,118.23,118.08,118.14,38200.0,91.6863,91.7717,91.6553,91.7018,38200.0
2011-11-23 09:50:00,118.15,118.24,117.98,118.17,69500.0,91.7096,91.7795,91.5776,91.7251,69500.0
2011-11-23 09:55:00,118.11,118.13,117.8,117.82,62900.0,91.6785,91.6941,91.4379,91.4534,62900.0
2011-11-23 10:00:00,117.77,117.86,117.71,117.83,38400.0,91.4146,91.4845,91.3681,91.4612,38400.0
2011-11-23 10:05:00,117.84,117.96,117.82,117.95,95300.0,91.469,91.5621,91.4534,91.5544,95300.0
2011-11-23 10:10:00,117.91,117.94,117.61,117.61,97700.0,91.5233,91.5466,91.2904,91.2904,97700.0
2011-11-23 10:15:00,117.66,117.71,117.47,117.57,48400.0,91.3292,91.3681,91.1818,91.2594,48400.0
2011-11-23 10:20:00,117.58,117.68,117.53,117.58,18300.0,91.2672,91.3448,91.2283,91.2672,18300.0
2011-11-23 10:25:00,117.63,117.68,117.46,117.56,141400.0,91.306,91.3448,91.174,91.2516,141400.0
2011-11-23 10:30:00,117.56,117.56,117.38,117.54,12800.0,91.2516,91.2516,91.1119,91.2361,12800.0
2011-11-23 10:35:00,117.54,117.73,117.54,117.69,73100.0,91.2361,91.3836,91.2361,91.3525,73100.0
2011-11-23 10:40:00,117.7,117.72,117.53,117.57,33800.0,91.3603,91.3758,91.2283,91.2594,33800.0
2011-11-23 10:45:00,117.58,117.63,117.48,117.55,108100.0,91.2672,91.306,91.1895,91.2439,108100.0
2011-11-23 10:50:00,117.6,117.79,117.59,117.77,134900.0,91.2827,91.4302,91.2749,91.4146,134900.0
2011-11-23 10:55:00,117.76,117.79,117.65,117.71,43400.0,91.4069,91.4302,91.3215,91.3681,43400.0
2011-11-23 11:00:00,117.65,117.83,117.62,117.63,36500.0,91.3215,91.4612,91.2982,91.306,36500.0
2011-11-23 11:05:00,117.61,117.64,117.41,117.41,34800.0,91.2904,91.3137,91.1352,91.1352,34800.0
2011-11-23 11:10:00,117.4,117.5,117.3,117.32,35800.0,91.1274,91.2051,91.0498,91.0653,35800.0
2011-11-23 11:15:00,117.36,117.44,117.25,117.43,43900.0,91.0964,91.1585,91.011,91.1507,43900.0
2011-11-23 11:20:00,117.45,117.46,117.35,117.4,15000.0,91.1662,91.174,91.0886,91.1274,15000.0
2011-11-23 11:25:00,117.41,117.52,117.25,117.25,15300.0,91.1352,91.2206,91.011,91.011,15300.0
2011-11-23 11:30:00,117.24,117.29,117.12,117.2,36800.0,91.0032,91.0421,90.9101,90.9722,36800.0
2011-11-23 11:35:00,117.18,117.52,117.08,117.49,89800.0,90.9567,91.2206,90.879,91.1973,89800.0
2011-11-23 11:40:00,117.48,117.48,117.33,117.39,24800.0,91.1895,91.1895,91.0731,91.1197,24800.0
2011-11-23 11:45:00,117.4,117.45,117.28,117.41,66800.0,91.1274,91.1662,91.0343,91.1352,66800.0
2011-11-23 11:50:00,117.43,117.56,117.39,117.53,34300.0,91.1507,91.2516,91.1197,91.2283,34300.0
2011-11-23 11:55:00,117.51,117.52,117.38,117.46,10400.0,91.2128,91.2206,91.1119,91.174,10400.0
2011-11-23 12:00:00,117.47,117.71,117.47,117.71,23100.0,91.1818,91.3681,91.1818,91.3681,23100.0
2011-11-23 12:05:00,117.69,117.72,117.62,117.65,8700.0,91.3525,91.3758,91.2982,91.3215,8700.0
2011-11-23 12:10:00,117.68,117.7,117.54,117.54,6000.0,91.3448,91.3603,91.2361,91.2361,6000.0
2011-11-23 12:15:00,117.53,117.62,117.5,117.55,13400.0,91.2283,91.2982,91.2051,91.2439,13400.0
2011-11-23 12:20:00,117.57,117.66,117.51,117.58,19100.0,91.2594,91.3292,91.2128,91.2672,19100.0
2011-11-23 12:25:00,117.55,117.63,117.43,117.43,49900.0,91.2439,91.306,91.1507,91.1507,49900.0
2011-11-23 12:30:00,117.45,117.46,117.31,117.34,28400.0,91.1662,91.174,91.0576,91.0809,28400.0
2011-11-23 12:35:00,117.32,117.46,117.32,117.38,13500.0,91.0653,91.174,91.0653,91.1119,13500.0
2011-11-23 12:40:00,117.36,117.45,117.34,117.45,5700.0,91.0964,91.1662,91.0809,91.1662,5700.0
2011-11-23 12:45:00,117.42,117.58,117.37,117.53,18900.0,91.143,91.2672,91.1041,91.2283,18900.0
2011-11-23 12:50:00,117.55,117.88,117.54,117.87,27800.0,91.2439,91.5,91.2361,91.4923,27800.0
2011-11-23 12:55:00,117.87,117.9,117.79,117.83,17300.0,91.4923,91.5155,91.4302,91.4612,17300.0
2011-11-23 13:00:00,117.78,117.81,117.7,117.77,15800.0,91.4224,91.4457,91.3603,91.4146,15800.0
2011-11-23 13:05:00,117.76,117.9,117.76,117.87,54300.0,91.4069,91.5155,91.4069,91.4923,54300.0
2011-11-23 13:10:00,117.87,117.88,117.66,117.66,31100.0,91.4923,91.5,91.3292,91.3292,31100.0
2011-11-23 13:15:00,117.68,117.74,117.64,117.72,14400.0,91.3448,91.3913,91.3137,91.3758,14400.0
2011-11-23 13:20:00,117.75,117.79,117.62,117.63,7200.0,91.3991,91.4302,91.2982,91.306,7200.0
2011-11-23 13:25:00,117.65,117.86,117.61,117.85,18600.0,91.3215,91.4845,91.2904,91.4767,18600.0
2011-11-23 13:30:00,117.87,117.92,117.78,117.79,50200.0,91.4923,91.5311,91.4224,91.4302,50200.0
2011-11-23 13:35:00,117.77,117.84,117.7,117.72,10800.0,91.4146,91.469,91.3603,91.3758,10800.0
2011-11-23 13:40:00,117.71,117.71,117.51,117.52,15900.0,91.3681,91.3681,91.2128,91.2206,15900.0
2011-11-23 13:45:00,117.51,117.66,117.51,117.59,21300.0,91.2128,91.3292,91.2128,91.2749,21300.0
2011-11-23 13:50:00,117.61,117.75,117.55,117.67,27900.0,91.2904,91.3991,91.2439,91.337,27900.0
2011-11-23 13:55:00,117.67,117.68,117.38,117.43,27000.0,91.337,91.3448,91.1119,91.1507,27000.0
2011-11-23 14:00:00,117.41,117.53,117.38,117.5,31000.0,91.1352,91.2283,91.1119,91.2051,31000.0
2011-11-23 14:05:00,117.47,117.5,117.35,117.44,52500.0,91.1818,91.2051,91.0886,91.1585,52500.0
2011-11-23 14:10:00,117.47,117.47,117.18,117.2,53700.0,91.1818,91.1818,90.9567,90.9722,53700.0
2011-11-23 14:15:00,117.17,117.28,117.1,117.26,47300.0,90.9489,91.0343,90.8946,91.0188,47300.0
2011-11-23 14:20:00,117.28,117.33,117.23,117.31,11600.0,91.0343,91.0731,90.9955,91.0576,11600.0
2011-11-23 14:25:00,117.24,117.28,117.08,117.21,27000.0,91.0032,91.0343,90.879,90.98,27000.0
2011-11-23 14:30:00,117.25,117.35,117.23,117.32,75700.0,91.011,91.0886,90.9955,91.0653,75700.0
2011-11-23 14:35:00,117.3,117.45,117.27,117.41,96900.0,91.0498,91.1662,91.0265,91.1352,96900.0
2011-11-23 14:40:00,117.36,117.41,117.27,117.28,15800.0,91.0964,91.1352,91.0265,91.0343,15800.0
2011-11-23 14:45:00,117.28,117.43,117.28,117.38,23700.0,91.0343,91.1507,91.0343,91.1119,23700.0
2011-11-23 14:50:00,117.4,117.43,117.36,117.4,8900.0,91.1274,91.1507,91.0964,91.1274,8900.0
2011-11-23 14:55:00,117.39,117.42,117.28,117.32,14000.0,91.1197,91.143,91.0343,91.0653,14000.0
2011-11-23 15:00:00,117.29,117.6,117.16,117.43,79100.0,91.0421,91.2827,90.9411,91.1507,79100.0
2011-11-23 15:05:00,117.39,117.62,117.32,117.51,140100.0,91.1197,91.2982,91.0653,91.2128,140100.0
2011-11-23 15:10:00,117.53,117.75,117.47,117.75,48400.0,91.2283,91.3991,91.1818,91.3991,48400.0
2011-11-23 15:15:00,117.77,117.79,117.58,117.58,27300.0,91.4146,91.4302,91.2672,91.2672,27300.0
2011-11-23 15:20:00,117.56,117.66,117.37,117.37,24300.0,91.2516,91.3292,91.1041,91.1041,24300.0
2011-11-23 15:25:00,117.48,117.52,117.32,117.45,134700.0,91.1895,91.2206,91.0653,91.1662,134700.0
2011-11-23 15:30:00,117.47,117.56,117.42,117.56,86700.0,91.1818,91.2516,91.143,91.2516,86700.0
2011-11-23 15:35:00,117.57,117.65,117.52,117.57,118000.0,91.2594,91.3215,91.2206,91.2594,118000.0
2011-11-23 15:40:00,117.57,117.94,117.57,117.93,64700.0,91.2594,91.5466,91.2594,91.5388,64700.0
2011-11-23 15:45:00,117.87,117.87,117.63,117.66,35600.0,91.4923,91.4923,91.306,91.3292,35600.0
2011-11-23 15:50:00,117.66,117.79,117.6,117.67,58100.0,91.3292,91.4302,91.2827,91.337,58100.0
2011-11-23 15:55:00,117.67,117.67,116.94,116.98,142000.0,91.337,91.337,90.7704,90.8014,142000.0
2011-11-25 09:30:00,116.74,117.12,116.71,117.12,105500.0,90.6151,90.9101,90.5918,90.9101,105500.0
2011-11-25 09:35:00,117.12,117.73,117.12,117.52,69400.0,90.9101,91.3836,90.9101,91.2206,69400.0
2011-11-25 09:40:00,117.56,117.79,117.56,117.77,32100.0,91.2516,91.4302,91.2516,91.4146,32100.0
2011-11-25 09:45:00,117.79,117.81,117.44,117.47,29400.0,91.4302,91.4457,91.1585,91.1818,29400.0
2011-11-25 09:50:00,117.46,117.67,117.46,117.56,41800.0,91.174,91.337,91.174,91.2516,41800.0
2011-11-25 09:55:00,117.54,117.73,117.48,117.48,30400.0,91.2361,91.3836,91.1895,91.1895,30400.0
2011-11-25 10:00:00,117.44,117.7,117.43,117.69,17800.0,91.1585,91.3603,91.1507,91.3525,17800.0
2011-11-25 10:05:00,117.76,117.9,117.67,117.86,25900.0,91.4069,91.5155,91.337,91.4845,25900.0
2011-11-25 10:10:00,117.89,118.01,117.78,117.98,17100.0,91.5078,91.6009,91.4224,91.5776,17100.0
2011-11-25 10:15:00,118.0,118.05,117.81,118.05,37100.0,91.5932,91.632,91.4457,91.632,37100.0
2011-11-25 10:20:00,118.06,118.06,117.94,118.0,32000.0,91.6397,91.6397,91.5466,91.5932,32000.0
2011-11-25 10:25:00,117.99,118.06,117.71,117.74,69300.0,91.5854,91.6397,91.3681,91.3913,69300.0
2011-11-25 10:30:00,117.75,117.85,117.7,117.8,133800.0,91.3991,91.4767,91.3603,91.4379,133800.0
2011-11-25 10:35:00,117.81,118.0,117.75,117.88,22400.0,91.4457,91.5932,91.3991,91.5,22400.0
2011-11-25 10:40:00,117.88,117.98,117.87,117.98,71800.0,91.5,91.5776,91.4923,91.5776,71800.0
2011-11-25 10:45:00,117.96,118.05,117.86,117.88,27100.0,91.5621,91.632,91.4845,91.5,27100.0
2011-11-25 10:50:00,117.9,117.99,117.83,117.84,21500.0,91.5155,91.5854,91.4612,91.469,21500.0
2011-11-25 10:55:00,117.85,117.86,117.69,117.71,23800.0,91.4767,91.4845,91.3525,91.3681,23800.0
2011-11-25 11:00:00,117.75,117.75,117.65,117.7,13800.0,91.3991,91.3991,91.3215,91.3603,13800.0
2011-11-25 11:05:00,117.73,117.81,117.73,117.77,8000.0,91.3836,91.4457,91.3836,91.4146,8000.0
2011-11-25 11:10:00,117.75,117.91,117.75,117.83,36600.0,91.3991,91.5233,91.3991,91.4612,36600.0
2011-11-25 11:15:00,117.78,117.9,117.67,117.86,24500.0,91.4224,91.5155,91.337,91.4845,24500.0
2011-11-25 11:20:00,117.83,117.91,117.78,117.88,6900.0,91.4612,91.5233,91.4224,91.5,6900.0
2011-11-25 11:25:00,117.87,117.87,117.65,117.66,25600.0,91.4923,91.4923,91.3215,91.3292,25600.0
2011-11-25 11:30:00,117.73,117.79,117.69,117.73,12900.0,91.3836,91.4302,91.3525,91.3836,12900.0
2011-11-25 11:35:00,117.74,117.74,117.49,117.54,20200.0,91.3913,91.3913,91.1973,91.2361,20200.0
2011-11-25 11:40:00,117.56,117.58,117.35,117.35,11900.0,91.2516,91.2672,91.0886,91.0886,11900.0
2011-11-25 11:45:00,117.33,117.34,117.21,117.27,42300.0,91.0731,91.0809,90.98,91.0265,42300.0
2011-11-25 11:50:00,117.32,117.32,117.02,117.04,51100.0,91.0653,91.0653,90.8325,90.848,51100.0
2011-11-25 11:55:00,117.03,117.18,117.03,117.11,26500.0,90.8402,90.9567,90.8402,90.9023,26500.0
2011-11-25 12:00:00,117.12,117.16,117.05,117.12,15400.0,90.9101,90.9411,90.8558,90.9101,15400.0
2011-11-25 12:05:00,117.09,117.14,116.92,116.97,8700.0,90.8868,90.9256,90.7549,90.7937,8700.0
2011-11-25 12:10:00,116.96,117.01,116.89,117.01,13100.0,90.7859,90.8247,90.7316,90.8247,13100.0
2011-11-25 12:15:00,117.01,117.01,116.87,116.96,12300.0,90.8247,90.8247,90.716,90.7859,12300.0
2011-11-25 12:20:00,116.96,116.98,116.84,116.9,7000.0,90.7859,90.8014,90.6928,90.7393,7000.0
2011-11-25 12:25:00,116.9,117.14,116.9,117.14,30100.0,90.7393,90.9256,90.7393,90.9256,30100.0
2011-11-25 12:30:00,117.11,117.18,117.03,117.18,5900.0,90.9023,90.9567,90.8402,90.9567,5900.0
2011-11-25 12:35:00,117.2,117.21,116.98,117.05,28500.0,90.9722,90.98,90.8014,90.8558,28500.0
2011-11-25 12:40:00,117.02,117.02,116.83,116.87,6000.0,90.8325,90.8325,90.685,90.716,6000.0
2011-11-25 12:45:00,116.89,117.02,116.88,117.02,22200.0,90.7316,90.8325,90.7238,90.8325,22200.0
2011-11-25 12:50:00,117.02,117.18,116.95,117.0,71100.0,90.8325,90.9567,90.7781,90.8169,71100.0
2011-11-25 12:55:00,117.0,117.0,116.7,116.7,101500.0,90.8169,90.8169,90.5841,90.5841,101500.0
2011-11-28 09:30:00,119.9,119.96,119.81,119.86,242100.0,93.068,93.1145,92.9981,93.0369,242100.0
2011-11-28 09:35:00,119.85,120.11,119.7,120.03,161300.0,93.0292,93.231,92.9127,93.1689,161300.0
2011-11-28 09:40:00,120.07,120.23,120.05,120.15,89500.0,93.1999,93.3241,93.1844,93.262,89500.0
2011-11-28 09:45:00,120.12,120.15,120.02,120.07,30900.0,93.2387,93.262,93.1611,93.1999,30900.0
2011-11-28 09:50:00,120.06,120.31,120.06,120.25,78700.0,93.1922,93.3862,93.1922,93.3396,78700.0
2011-11-28 09:55:00,120.28,120.38,120.24,120.36,115900.0,93.3629,93.4405,93.3319,93.425,115900.0
2011-11-28 10:00:00,120.29,120.35,120.16,120.19,64600.0,93.3707,93.4173,93.2698,93.2931,64600.0
2011-11-28 10:05:00,120.24,120.34,120.22,120.29,16900.0,93.3319,93.4095,93.3164,93.3707,16900.0
2011-11-28 10:10:00,120.31,120.43,120.25,120.32,29500.0,93.3862,93.4794,93.3396,93.394,29500.0
2011-11-28 10:15:00,120.33,120.51,120.33,120.48,32400.0,93.4017,93.5415,93.4017,93.5182,32400.0
2011-11-28 10:20:00,120.49,120.5,120.32,120.35,20000.0,93.5259,93.5337,93.394,93.4173,20000.0
2011-11-28 10:25:00,120.36,120.48,120.33,120.35,21300.0,93.425,93.5182,93.4017,93.4173,21300.0
2011-11-28 10:30:00,120.41,120.5,120.35,120.43,21400.0,93.4638,93.5337,93.4173,93.4794,21400.0
2011-11-28 10:35:00,120.46,120.56,120.3,120.33,12600.0,93.5026,93.5803,93.3785,93.4017,12600.0
2011-11-28 10:40:00,120.29,120.4,120.29,120.37,11200.0,93.3707,93.4561,93.3707,93.4328,11200.0
2011-11-28 10:45:00,120.36,120.4,120.3,120.31,16700.0,93.425,93.4561,93.3785,93.3862,16700.0
2011-11-28 10:50:00,120.31,120.34,120.18,120.34,19100.0,93.3862,93.4095,93.2853,93.4095,19100.0
2011-11-28 10:55:00,120.32,120.35,120.18,120.19,15400.0,93.394,93.4173,93.2853,93.2931,15400.0
2011-11-28 11:00:00,120.17,120.35,120.17,120.22,33700.0,93.2775,93.4173,93.2775,93.3164,33700.0
2011-11-28 11:05:00,120.22,120.32,120.17,120.3,28000.0,93.3164,93.394,93.2775,93.3785,28000.0
2011-11-28 11:10:00,120.27,120.33,120.21,120.24,16300.0,93.3552,93.4017,93.3086,93.3319,16300.0
2011-11-28 11:15:00,120.22,120.34,120.18,120.28,22400.0,93.3164,93.4095,93.2853,93.3629,22400.0
2011-11-28 11:20:00,120.26,120.27,120.19,120.23,65600.0,93.3474,93.3552,93.2931,93.3241,65600.0
2011-11-28 11:25:00,120.23,120.41,120.2,120.39,20700.0,93.3241,93.4638,93.3008,93.4483,20700.0
2011-11-28 11:30:00,120.41,120.51,120.38,120.47,35400.0,93.4638,93.5415,93.4405,93.5104,35400.0
2011-11-28 11:35:00,120.45,120.45,120.32,120.34,30300.0,93.4949,93.4949,93.394,93.4095,30300.0
2011-11-28 11:40:00,120.34,120.42,120.3,120.31,30500.0,93.4095,93.4716,93.3785,93.3862,30500.0
2011-11-28 11:45:00,120.31,120.37,120.26,120.3,48800.0,93.3862,93.4328,93.3474,93.3785,48800.0
2011-11-28 11:50:00,120.31,120.32,120.23,120.3,37200.0,93.3862,93.394,93.3241,93.3785,37200.0
2011-11-28 11:55:00,120.28,120.34,120.25,120.28,17600.0,93.3629,93.4095,93.3396,93.3629,17600.0
2011-11-28 12:00:00,120.26,120.29,120.2,120.25,33600.0,93.3474,93.3707,93.3008,93.3396,33600.0
2011-11-28 12:05:00,120.24,120.32,120.22,120.22,23000.0,93.3319,93.394,93.3164,93.3164,23000.0
2011-11-28 12:10:00,120.22,120.33,120.22,120.24,22100.0,93.3164,93.4017,93.3164,93.3319,22100.0
2011-11-28 12:15:00,120.29,120.31,120.21,120.25,39200.0,93.3707,93.3862,93.3086,93.3396,39200.0
2011-11-28 12:20:00,120.24,120.3,120.21,120.25,26300.0,93.3319,93.3785,93.3086,93.3396,26300.0
2011-11-28 12:25:00,120.25,120.25,120.09,120.09,21300.0,93.3396,93.3396,93.2154,93.2154,21300.0
2011-11-28 12:30:00,120.08,120.08,119.93,120.03,33100.0,93.2077,93.2077,93.0913,93.1689,33100.0
2011-11-28 12:35:00,120.03,120.04,119.91,120.04,47800.0,93.1689,93.1766,93.0757,93.1766,47800.0
2011-11-28 12:40:00,120.03,120.04,119.95,119.98,21300.0,93.1689,93.1766,93.1068,93.1301,21300.0
2011-11-28 12:45:00,120.02,120.02,119.97,120.01,23300.0,93.1611,93.1611,93.1223,93.1534,23300.0
2011-11-28 12:50:00,119.97,120.04,119.92,119.95,50300.0,93.1223,93.1766,93.0835,93.1068,50300.0
2011-11-28 12:55:00,119.93,119.95,119.86,119.89,24500.0,93.0913,93.1068,93.0369,93.0602,24500.0
2011-11-28 13:00:00,119.89,119.95,119.8,119.86,47900.0,93.0602,93.1068,92.9903,93.0369,47900.0
2011-11-28 13:05:00,119.86,119.95,119.81,119.94,28900.0,93.0369,93.1068,92.9981,93.099,28900.0
2011-11-28 13:10:00,119.95,119.98,119.89,119.98,51300.0,93.1068,93.1301,93.0602,93.1301,51300.0
2011-11-28 13:15:00,119.96,120.11,119.92,120.11,75700.0,93.1145,93.231,93.0835,93.231,75700.0
2011-11-28 13:20:00,120.11,120.26,120.08,120.23,58400.0,93.231,93.3474,93.2077,93.3241,58400.0
2011-11-28 13:25:00,120.22,120.26,120.2,120.24,53200.0,93.3164,93.3474,93.3008,93.3319,53200.0
2011-11-28 13:30:00,120.25,120.36,120.2,120.22,72400.0,93.3396,93.425,93.3008,93.3164,72400.0
2011-11-28 13:35:00,120.22,120.26,120.17,120.21,56100.0,93.3164,93.3474,93.2775,93.3086,56100.0
2011-11-28 13:40:00,120.21,120.27,120.21,120.24,43700.0,93.3086,93.3552,93.3086,93.3319,43700.0
2011-11-28 13:45:00,120.26,120.26,120.19,120.2,27800.0,93.3474,93.3474,93.2931,93.3008,27800.0
2011-11-28 13:50:00,120.21,120.22,120.05,120.1,34100.0,93.3086,93.3164,93.1844,93.2232,34100.0
2011-11-28 13:55:00,120.08,120.11,119.88,119.91,18100.0,93.2077,93.231,93.0524,93.0757,18100.0
2011-11-28 14:00:00,119.89,120.0,119.85,120.0,11700.0,93.0602,93.1456,93.0292,93.1456,11700.0
2011-11-28 14:05:00,120.01,120.12,119.96,120.09,40700.0,93.1534,93.2387,93.1145,93.2154,40700.0
2011-11-28 14:10:00,120.1,120.2,120.09,120.15,5400.0,93.2232,93.3008,93.2154,93.262,5400.0
2011-11-28 14:15:00,120.17,120.19,120.12,120.15,6000.0,93.2775,93.2931,93.2387,93.262,6000.0
2011-11-28 14:20:00,120.18,120.27,120.07,120.09,11300.0,93.2853,93.3552,93.1999,93.2154,11300.0
2011-11-28 14:25:00,120.09,120.24,119.94,120.02,247300.0,93.2154,93.3319,93.099,93.1611,247300.0
2011-11-28 14:30:00,120.03,120.06,119.97,119.99,11600.0,93.1689,93.1922,93.1223,93.1378,11600.0
2011-11-28 14:35:00,120.01,120.04,119.88,119.93,36100.0,93.1534,93.1766,93.0524,93.0913,36100.0
2011-11-28 14:40:00,119.94,119.98,119.9,119.95,20700.0,93.099,93.1301,93.068,93.1068,20700.0
2011-11-28 14:45:00,119.95,119.98,119.82,119.82,23800.0,93.1068,93.1301,93.0059,93.0059,23800.0
2011-11-28 14:50:00,119.82,119.82,119.63,119.71,24800.0,93.0059,93.0059,92.8584,92.9205,24800.0
2011-11-28 14:55:00,119.71,119.8,119.65,119.76,25700.0,92.9205,92.9903,92.8739,92.9593,25700.0
2011-11-28 15:00:00,119.75,119.88,119.73,119.81,30700.0,92.9515,93.0524,92.936,92.9981,30700.0
2011-11-28 15:05:00,119.83,119.83,119.38,119.43,98700.0,93.0136,93.0136,92.6643,92.7031,98700.0
2011-11-28 15:10:00,119.45,119.55,119.39,119.48,47500.0,92.7187,92.7963,92.6721,92.742,47500.0
2011-11-28 15:15:00,119.46,119.47,119.22,119.47,32800.0,92.7264,92.7342,92.5401,92.7342,32800.0
2011-11-28 15:20:00,119.49,119.64,119.35,119.58,35200.0,92.7497,92.8662,92.6411,92.8196,35200.0
2011-11-28 15:25:00,119.57,119.58,119.43,119.43,22700.0,92.8118,92.8196,92.7031,92.7031,22700.0
2011-11-28 15:30:00,119.43,119.61,119.36,119.43,29800.0,92.7031,92.8429,92.6488,92.7031,29800.0
2011-11-28 15:35:00,119.42,119.69,119.41,119.56,49300.0,92.6954,92.905,92.6876,92.8041,49300.0
2011-11-28 15:40:00,119.54,119.54,119.37,119.54,55500.0,92.7885,92.7885,92.6566,92.7885,55500.0
2011-11-28 15:45:00,119.55,119.57,119.28,119.35,89600.0,92.7963,92.8118,92.5867,92.6411,89600.0
2011-11-28 15:50:00,119.33,119.54,119.29,119.51,42500.0,92.6255,92.7885,92.5945,92.7652,42500.0
2011-11-28 15:55:00,119.51,120.13,119.49,120.1,198600.0,92.7652,93.2465,92.7497,93.2232,198600.0
2011-11-29 09:30:00,120.43,120.49,120.04,120.13,95100.0,93.4794,93.5259,93.1766,93.2465,95100.0
2011-11-29 09:35:00,120.07,120.21,120.02,120.2,43700.0,93.1999,93.3086,93.1611,93.3008,43700.0
2011-11-29 09:40:00,120.25,120.43,120.23,120.37,34400.0,93.3396,93.4794,93.3241,93.4328,34400.0
2011-11-29 09:45:00,120.35,120.43,120.3,120.38,25600.0,93.4173,93.4794,93.3785,93.4405,25600.0
2011-11-29 09:50:00,120.46,120.66,120.44,120.59,54600.0,93.5026,93.6579,93.4871,93.6036,54600.0
2011-11-29 09:55:00,120.61,120.62,120.47,120.62,68600.0,93.6191,93.6268,93.5104,93.6268,68600.0
2011-11-29 10:00:00,120.66,120.99,120.39,120.5,236300.0,93.6579,93.914,93.4483,93.5337,236300.0
2011-11-29 10:05:00,120.52,120.83,120.44,120.8,52200.0,93.5492,93.7898,93.4871,93.7666,52200.0
2011-11-29 10:10:00,120.82,120.98,120.82,120.95,39800.0,93.7821,93.9063,93.7821,93.883,39800.0
2011-11-29 10:15:00,120.94,121.2,120.89,121.11,44500.0,93.8752,94.077,93.8364,94.0072,44500.0
2011-11-29 10:20:00,121.09,121.25,121.09,121.16,41500.0,93.9917,94.1159,93.9917,94.046,41500.0
2011-11-29 10:25:00,121.17,121.25,121.05,121.05,20600.0,94.0538,94.1159,93.9606,93.9606,20600.0
2011-11-29 10:30:00,121.03,121.08,121.0,121.08,23100.0,93.9451,93.9839,93.9218,93.9839,23100.0
2011-11-29 10:35:00,121.06,121.11,120.98,121.08,8800.0,93.9684,94.0072,93.9063,93.9839,8800.0
2011-11-29 10:40:00,121.11,121.21,121.11,121.13,11000.0,94.0072,94.0848,94.0072,94.0227,11000.0
2011-11-29 10:45:00,121.14,121.16,120.9,120.92,132300.0,94.0305,94.046,93.8442,93.8597,132300.0
2011-11-29 10:50:00,120.92,121.03,120.91,120.92,22700.0,93.8597,93.9451,93.8519,93.8597,22700.0
2011-11-29 10:55:00,120.92,120.92,120.79,120.9,22600.0,93.8597,93.8597,93.7588,93.8442,22600.0
2011-11-29 11:00:00,120.84,120.96,120.73,120.79,34500.0,93.7976,93.8908,93.7122,93.7588,34500.0
2011-11-29 11:05:00,120.8,120.81,120.58,120.65,41200.0,93.7666,93.7743,93.5958,93.6501,41200.0
2011-11-29 11:10:00,120.72,120.82,120.71,120.71,21000.0,93.7045,93.7821,93.6967,93.6967,21000.0
2011-11-29 11:15:00,120.79,120.92,120.79,120.9,21900.0,93.7588,93.8597,93.7588,93.8442,21900.0
2011-11-29 11:20:00,120.91,120.92,120.74,120.77,28800.0,93.8519,93.8597,93.72,93.7433,28800.0
2011-11-29 11:25:00,120.82,120.98,120.82,120.91,24200.0,93.7821,93.9063,93.7821,93.8519,24200.0
2011-11-29 11:30:00,120.92,121.06,120.9,121.04,9300.0,93.8597,93.9684,93.8442,93.9529,9300.0
2011-11-29 11:35:00,121.05,121.15,121.05,121.1,83200.0,93.9606,94.0382,93.9606,93.9994,83200.0
2011-11-29 11:40:00,121.11,121.19,120.91,120.91,19900.0,94.0072,94.0693,93.8519,93.8519,19900.0
2011-11-29 11:45:00,120.96,121.02,120.94,120.97,7400.0,93.8908,93.9373,93.8752,93.8985,7400.0
2011-11-29 11:50:00,121.03,121.04,120.77,120.78,43500.0,93.9451,93.9529,93.7433,93.751,43500.0
2011-11-29 11:55:00,120.78,120.83,120.7,120.82,120200.0,93.751,93.7898,93.6889,93.7821,120200.0
2011-11-29 12:00:00,120.84,120.93,120.77,120.88,83500.0,93.7976,93.8675,93.7433,93.8287,83500.0
2011-11-29 12:05:00,120.89,121.1,120.86,121.06,18200.0,93.8364,93.9994,93.8131,93.9684,18200.0
2011-11-29 12:10:00,121.07,121.1,121.03,121.03,7700.0,93.9761,93.9994,93.9451,93.9451,7700.0
2011-11-29 12:15:00,121.06,121.14,121.01,121.04,11500.0,93.9684,94.0305,93.9296,93.9529,11500.0
2011-11-29 12:20:00,121.05,121.05,120.98,120.99,2300.0,93.9606,93.9606,93.9063,93.914,2300.0
2011-11-29 12:25:00,120.97,121.08,120.97,121.06,7000.0,93.8985,93.9839,93.8985,93.9684,7000.0
2011-11-29 12:30:00,121.03,121.03,120.88,120.95,28300.0,93.9451,93.9451,93.8287,93.883,28300.0
2011-11-29 12:35:00,120.95,120.98,120.76,120.79,81700.0,93.883,93.9063,93.7355,93.7588,81700.0
2011-11-29 12:40:00,120.79,120.86,120.66,120.66,65600.0,93.7588,93.8131,93.6579,93.6579,65600.0
2011-11-29 12:45:00,120.65,120.75,120.63,120.75,9600.0,93.6501,93.7277,93.6346,93.7277,9600.0
2011-11-29 12:50:00,120.78,120.78,120.68,120.72,11400.0,93.751,93.751,93.6734,93.7045,11400.0
2011-11-29 12:55:00,120.69,120.81,120.64,120.78,4600.0,93.6812,93.7743,93.6424,93.751,4600.0
2011-11-29 13:00:00,120.77,120.78,120.64,120.65,10800.0,93.7433,93.751,93.6424,93.6501,10800.0
2011-11-29 13:05:00,120.62,120.66,120.45,120.52,21000.0,93.6268,93.6579,93.4949,93.5492,21000.0
2011-11-29 13:10:00,120.55,120.63,120.55,120.63,7100.0,93.5725,93.6346,93.5725,93.6346,7100.0
2011-11-29 13:15:00,120.58,120.69,120.58,120.61,18700.0,93.5958,93.6812,93.5958,93.6191,18700.0
2011-11-29 13:20:00,120.6,120.85,120.6,120.84,17700.0,93.6113,93.8054,93.6113,93.7976,17700.0
2011-11-29 13:25:00,120.84,120.87,120.77,120.84,9800.0,93.7976,93.8209,93.7433,93.7976,9800.0
2011-11-29 13:30:00,120.77,120.79,120.55,120.55,11800.0,93.7433,93.7588,93.5725,93.5725,11800.0
2011-11-29 13:35:00,120.55,120.75,120.5,120.75,25400.0,93.5725,93.7277,93.5337,93.7277,25400.0
2011-11-29 13:40:00,120.73,120.73,120.63,120.66,13900.0,93.7122,93.7122,93.6346,93.6579,13900.0
2011-11-29 13:45:00,120.65,120.67,120.52,120.52,13600.0,93.6501,93.6657,93.5492,93.5492,13600.0
2011-11-29 13:50:00,120.57,120.59,120.3,120.31,38500.0,93.588,93.6036,93.3785,93.3862,38500.0
2011-11-29 13:55:00,120.35,120.37,120.23,120.29,20300.0,93.4173,93.4328,93.3241,93.3707,20300.0
2011-11-29 14:00:00,120.27,120.43,120.19,120.4,16800.0,93.3552,93.4794,93.2931,93.4561,16800.0
2011-11-29 14:05:00,120.38,120.4,120.27,120.3,118300.0,93.4405,93.4561,93.3552,93.3785,118300.0
2011-11-29 14:10:00,120.27,120.34,120.23,120.24,12300.0,93.3552,93.4095,93.3241,93.3319,12300.0
2011-11-29 14:15:00,120.27,120.4,120.19,120.4,13800.0,93.3552,93.4561,93.2931,93.4561,13800.0
2011-11-29 14:20:00,120.38,120.48,120.38,120.46,14300.0,93.4405,93.5182,93.4405,93.5026,14300.0
2011-11-29 14:25:00,120.45,120.5,120.38,120.49,28200.0,93.4949,93.5337,93.4405,93.5259,28200.0
2011-11-29 14:30:00,120.45,120.63,120.45,120.6,9800.0,93.4949,93.6346,93.4949,93.6113,9800.0
2011-11-29 14:35:00,120.63,120.66,120.53,120.55,54200.0,93.6346,93.6579,93.557,93.5725,54200.0
2011-11-29 14:40:00,120.56,120.71,120.55,120.68,10100.0,93.5803,93.6967,93.5725,93.6734,10100.0
2011-11-29 14:45:00,120.69,120.72,120.52,120.52,15200.0,93.6812,93.7045,93.5492,93.5492,15200.0
2011-11-29 14:50:00,120.51,120.56,120.41,120.53,15500.0,93.5415,93.5803,93.4638,93.557,15500.0
2011-11-29 14:55:00,120.57,120.65,120.5,120.51,13100.0,93.588,93.6501,93.5337,93.5415,13100.0
2011-11-29 15:00:00,120.56,120.67,120.54,120.64,7500.0,93.5803,93.6657,93.5647,93.6424,7500.0
2011-11-29 15:05:00,120.62,120.63,120.49,120.51,17400.0,93.6268,93.6346,93.5259,93.5415,17400.0
2011-11-29 15:10:00,120.51,120.86,120.5,120.81,23900.0,93.5415,93.8131,93.5337,93.7743,23900.0
2011-11-29 15:15:00,120.84,121.03,120.84,120.9,140700.0,93.7976,93.9451,93.7976,93.8442,140700.0
2011-11-29 15:20:00,120.88,120.91,120.8,120.85,36400.0,93.8287,93.8519,93.7666,93.8054,36400.0
2011-11-29 15:25:00,120.86,120.89,120.71,120.74,10900.0,93.8131,93.8364,93.6967,93.72,10900.0
2011-11-29 15:30:00,120.75,120.91,120.75,120.87,10000.0,93.7277,93.8519,93.7277,93.8209,10000.0
2011-11-29 15:35:00,120.89,120.98,120.63,120.63,48000.0,93.8364,93.9063,93.6346,93.6346,48000.0
2011-11-29 15:40:00,120.65,120.68,120.55,120.6,15300.0,93.6501,93.6734,93.5725,93.6113,15300.0
2011-11-29 15:45:00,120.62,120.76,120.58,120.63,36100.0,93.6268,93.7355,93.5958,93.6346,36100.0
2011-11-29 15:50:00,120.61,120.61,120.35,120.5,165700.0,93.6191,93.6191,93.4173,93.5337,165700.0
2011-11-29 15:55:00,120.48,120.51,120.36,120.41,243100.0,93.5182,93.5415,93.425,93.4638,243100.0
2011-11-30 09:30:00,123.88,123.93,123.7,123.7,161700.0,96.1573,96.1961,96.0176,96.0176,161700.0
2011-11-30 09:35:00,123.71,123.81,123.64,123.66,58000.0,96.0253,96.103,95.971,95.9865,58000.0
2011-11-30 09:40:00,123.67,124.21,123.67,124.17,243800.0,95.9943,96.4134,95.9943,96.3824,243800.0
2011-11-30 09:45:00,124.15,124.35,124.09,124.25,172300.0,96.3669,96.5221,96.3203,96.4445,172300.0
2011-11-30 09:50:00,124.29,124.42,124.16,124.37,85900.0,96.4755,96.5765,96.3746,96.5376,85900.0
2011-11-30 09:55:00,124.39,124.5,124.31,124.38,79800.0,96.5532,96.6385,96.4911,96.5454,79800.0
2011-11-30 10:00:00,124.43,124.58,124.36,124.36,65400.0,96.5842,96.7006,96.5299,96.5299,65400.0
2011-11-30 10:05:00,124.39,124.4,124.17,124.23,27200.0,96.5532,96.5609,96.3824,96.429,27200.0
2011-11-30 10:10:00,124.26,124.31,124.17,124.22,25500.0,96.4523,96.4911,96.3824,96.4212,25500.0
2011-11-30 10:15:00,124.21,124.3,124.16,124.27,32000.0,96.4134,96.4833,96.3746,96.46,32000.0
2011-11-30 10:20:00,124.31,124.4,124.21,124.36,34900.0,96.4911,96.5609,96.4134,96.5299,34900.0
2011-11-30 10:25:00,124.34,124.47,124.24,124.47,23400.0,96.5144,96.6153,96.4367,96.6153,23400.0
2011-11-30 10:30:00,124.42,124.57,124.37,124.46,31600.0,96.5765,96.6929,96.5376,96.6075,31600.0
2011-11-30 10:35:00,124.47,124.71,124.47,124.69,32100.0,96.6153,96.8016,96.6153,96.786,32100.0
2011-11-30 10:40:00,124.71,124.81,124.65,124.76,41800.0,96.8016,96.8792,96.755,96.8404,41800.0
2011-11-30 10:45:00,124.78,124.83,124.68,124.79,28300.0,96.8559,96.8947,96.7783,96.8637,28300.0
2011-11-30 10:50:00,124.76,124.86,124.7,124.82,26000.0,96.8404,96.918,96.7938,96.8869,26000.0
2011-11-30 10:55:00,124.81,124.91,124.74,124.9,46400.0,96.8792,96.9568,96.8248,96.949,46400.0
2011-11-30 11:00:00,124.88,124.89,124.65,124.65,26500.0,96.9335,96.9413,96.755,96.755,26500.0
2011-11-30 11:05:00,124.66,124.72,124.64,124.67,21500.0,96.7627,96.8093,96.7472,96.7705,21500.0
2011-11-30 11:10:00,124.65,124.69,124.57,124.58,24100.0,96.755,96.786,96.6929,96.7006,24100.0
2011-11-30 11:15:00,124.58,124.69,124.58,124.64,12000.0,96.7006,96.786,96.7006,96.7472,12000.0
2011-11-30 11:20:00,124.64,124.66,124.55,124.59,9400.0,96.7472,96.7627,96.6774,96.7084,9400.0
2011-11-30 11:25:00,124.58,124.61,124.52,124.56,18000.0,96.7006,96.7239,96.6541,96.6851,18000.0
2011-11-30 11:30:00,124.55,124.65,124.54,124.64,19500.0,96.6774,96.755,96.6696,96.7472,19500.0
2011-11-30 11:35:00,124.65,124.72,124.65,124.71,345500.0,96.755,96.8093,96.755,96.8016,345500.0
2011-11-30 11:40:00,124.74,124.79,124.66,124.7,154600.0,96.8248,96.8637,96.7627,96.7938,154600.0
2011-11-30 11:45:00,124.71,124.77,124.69,124.69,24900.0,96.8016,96.8481,96.786,96.786,24900.0
2011-11-30 11:50:00,124.71,124.72,124.58,124.58,25500.0,96.8016,96.8093,96.7006,96.7006,25500.0
2011-11-30 11:55:00,124.55,124.57,124.44,124.55,15000.0,96.6774,96.6929,96.592,96.6774,15000.0
2011-11-30 12:00:00,124.56,124.56,124.46,124.49,22700.0,96.6851,96.6851,96.6075,96.6308,22700.0
2011-11-30 12:05:00,124.49,124.51,124.44,124.5,39000.0,96.6308,96.6463,96.592,96.6385,39000.0
2011-11-30 12:10:00,124.49,124.52,124.41,124.44,26300.0,96.6308,96.6541,96.5687,96.592,26300.0
2011-11-30 12:15:00,124.45,124.53,124.42,124.49,16300.0,96.5997,96.6618,96.5765,96.6308,16300.0
2011-11-30 12:20:00,124.48,124.61,124.44,124.58,34600.0,96.623,96.7239,96.592,96.7006,34600.0
2011-11-30 12:25:00,124.57,124.6,124.53,124.54,34500.0,96.6929,96.7162,96.6618,96.6696,34500.0
2011-11-30 12:30:00,124.54,124.65,124.54,124.61,14000.0,96.6696,96.755,96.6696,96.7239,14000.0
2011-11-30 12:35:00,124.59,124.59,124.51,124.51,15100.0,96.7084,96.7084,96.6463,96.6463,15100.0
2011-11-30 12:40:00,124.49,124.56,124.41,124.46,44600.0,96.6308,96.6851,96.5687,96.6075,44600.0
2011-11-30 12:45:00,124.46,124.53,124.45,124.51,8600.0,96.6075,96.6618,96.5997,96.6463,8600.0
2011-11-30 12:50:00,124.5,124.59,124.49,124.59,8800.0,96.6385,96.7084,96.6308,96.7084,8800.0
2011-11-30 12:55:00,124.6,124.61,124.5,124.56,24600.0,96.7162,96.7239,96.6385,96.6851,24600.0
2011-11-30 13:00:00,124.56,124.67,124.56,124.62,8600.0,96.6851,96.7705,96.6851,96.7317,8600.0
2011-11-30 13:05:00,124.62,124.64,124.59,124.64,9200.0,96.7317,96.7472,96.7084,96.7472,9200.0
2011-11-30 13:10:00,124.64,124.64,124.53,124.55,9300.0,96.7472,96.7472,96.6618,96.6774,9300.0
2011-11-30 13:15:00,124.52,124.55,124.45,124.46,17000.0,96.6541,96.6774,96.5997,96.6075,17000.0
2011-11-30 13:20:00,124.48,124.5,124.45,124.46,48300.0,96.623,96.6385,96.5997,96.6075,48300.0
2011-11-30 13:25:00,124.42,124.47,124.35,124.37,63500.0,96.5765,96.6153,96.5221,96.5376,63500.0
2011-11-30 13:30:00,124.35,124.45,124.34,124.44,12700.0,96.5221,96.5997,96.5144,96.592,12700.0
2011-11-30 13:35:00,124.43,124.49,124.41,124.41,157700.0,96.5842,96.6308,96.5687,96.5687,157700.0
2011-11-30 13:40:00,124.4,124.4,124.33,124.37,143300.0,96.5609,96.5609,96.5066,96.5376,143300.0
2011-11-30 13:45:00,124.37,124.46,124.35,124.35,18700.0,96.5376,96.6075,96.5221,96.5221,18700.0
2011-11-30 13:50:00,124.36,124.36,124.23,124.26,15700.0,96.5299,96.5299,96.429,96.4523,15700.0
2011-11-30 13:55:00,124.25,124.32,124.22,124.27,30300.0,96.4445,96.4988,96.4212,96.46,30300.0
2011-11-30 14:00:00,124.26,124.39,124.22,124.34,13800.0,96.4523,96.5532,96.4212,96.5144,13800.0
2011-11-30 14:05:00,124.3,124.4,124.22,124.25,25500.0,96.4833,96.5609,96.4212,96.4445,25500.0
2011-11-30 14:10:00,124.27,124.33,124.22,124.33,18200.0,96.46,96.5066,96.4212,96.5066,18200.0
2011-11-30 14:15:00,124.33,124.37,124.31,124.35,20700.0,96.5066,96.5376,96.4911,96.5221,20700.0
2011-11-30 14:20:00,124.34,124.41,124.32,124.39,27500.0,96.5144,96.5687,96.4988,96.5532,27500.0
2011-11-30 14:25:00,124.4,124.5,124.39,124.44,15200.0,96.5609,96.6385,96.5532,96.592,15200.0
2011-11-30 14:30:00,124.45,124.53,124.43,124.5,11400.0,96.5997,96.6618,96.5842,96.6385,11400.0
2011-11-30 14:35:00,124.53,124.59,124.47,124.5,21400.0,96.6618,96.7084,96.6153,96.6385,21400.0
2011-11-30 14:40:00,124.46,124.52,124.45,124.49,17100.0,96.6075,96.6541,96.5997,96.6308,17100.0
2011-11-30 14:45:00,124.5,124.5,124.25,124.25,19800.0,96.6385,96.6385,96.4445,96.4445,19800.0
2011-11-30 14:50:00,124.27,124.38,124.26,124.36,14000.0,96.46,96.5454,96.4523,96.5299,14000.0
2011-11-30 14:55:00,124.36,124.47,124.29,124.47,20700.0,96.5299,96.6153,96.4755,96.6153,20700.0
2011-11-30 15:00:00,124.47,124.49,124.4,124.46,23100.0,96.6153,96.6308,96.5609,96.6075,23100.0
2011-11-30 15:05:00,124.47,124.59,124.4,124.59,33200.0,96.6153,96.7084,96.5609,96.7084,33200.0
2011-11-30 15:10:00,124.57,124.78,124.57,124.73,39300.0,96.6929,96.8559,96.6929,96.8171,39300.0
2011-11-30 15:15:00,124.73,124.74,124.68,124.74,23400.0,96.8171,96.8248,96.7783,96.8248,23400.0
2011-11-30 15:20:00,124.76,124.82,124.64,124.65,38200.0,96.8404,96.8869,96.7472,96.755,38200.0
2011-11-30 15:25:00,124.65,124.75,124.6,124.75,17600.0,96.755,96.8326,96.7162,96.8326,17600.0
2011-11-30 15:30:00,124.74,124.87,124.71,124.84,49000.0,96.8248,96.9257,96.8016,96.9025,49000.0
2011-11-30 15:35:00,124.84,124.88,124.79,124.87,39700.0,96.9025,96.9335,96.8637,96.9257,39700.0
2011-11-30 15:40:00,124.86,125.23,124.86,125.17,86100.0,96.918,97.2052,96.918,97.1586,86100.0
2011-11-30 15:45:00,125.19,125.21,125.04,125.12,96500.0,97.1741,97.1897,97.0577,97.1198,96500.0
2011-11-30 15:50:00,125.15,125.43,125.15,125.43,114900.0,97.1431,97.3604,97.1431,97.3604,114900.0
2011-11-30 15:55:00,125.44,125.63,125.39,125.48,445300.0,97.3682,97.5157,97.3294,97.3992,445300.0
2011-12-01 09:30:00,125.26,125.36,125.17,125.33,110300.0,97.2285,97.3061,97.1586,97.2828,110300.0
2011-12-01 09:35:00,125.32,125.32,125.12,125.12,53300.0,97.275,97.275,97.1198,97.1198,53300.0
2011-12-01 09:40:00,125.14,125.4,125.14,125.34,63900.0,97.1353,97.3371,97.1353,97.2906,63900.0
2011-12-01 09:45:00,125.34,125.56,125.24,125.51,51200.0,97.2906,97.4613,97.2129,97.4225,51200.0
2011-12-01 09:50:00,125.5,125.69,125.5,125.64,24100.0,97.4148,97.5622,97.4148,97.5234,24100.0
2011-12-01 09:55:00,125.64,125.81,125.62,125.76,211400.0,97.5234,97.6554,97.5079,97.6166,211400.0
2011-12-01 10:00:00,125.78,126.06,125.56,125.95,226600.0,97.6321,97.8494,97.4613,97.7641,226600.0
2011-12-01 10:05:00,125.96,125.97,125.78,125.87,53900.0,97.7718,97.7796,97.6321,97.702,53900.0
2011-12-01 10:10:00,125.88,125.9,125.71,125.73,56600.0,97.7097,97.7252,97.5778,97.5933,56600.0
2011-12-01 10:15:00,125.73,125.81,125.67,125.7,50600.0,97.5933,97.6554,97.5467,97.57,50600.0
2011-12-01 10:20:00,125.71,125.75,125.64,125.73,38500.0,97.5778,97.6088,97.5234,97.5933,38500.0
2011-12-01 10:25:00,125.74,125.85,125.74,125.81,24800.0,97.6011,97.6864,97.6011,97.6554,24800.0
2011-12-01 10:30:00,125.8,125.8,125.58,125.7,60300.0,97.6476,97.6476,97.4769,97.57,60300.0
2011-12-01 10:35:00,125.68,125.68,125.47,125.52,26900.0,97.5545,97.5545,97.3915,97.4303,26900.0
2011-12-01 10:40:00,125.47,125.49,125.4,125.47,24500.0,97.3915,97.407,97.3371,97.3915,24500.0
2011-12-01 10:45:00,125.52,125.56,125.37,125.38,17400.0,97.4303,97.4613,97.3139,97.3216,17400.0
2011-12-01 10:50:00,125.39,125.5,125.37,125.38,8500.0,97.3294,97.4148,97.3139,97.3216,8500.0
2011-12-01 10:55:00,125.36,125.4,125.28,125.34,47600.0,97.3061,97.3371,97.244,97.2906,47600.0
2011-12-01 11:00:00,125.35,125.4,125.35,125.4,17600.0,97.2983,97.3371,97.2983,97.3371,17600.0
2011-12-01 11:05:00,125.42,125.52,125.38,125.39,21100.0,97.3527,97.4303,97.3216,97.3294,21100.0
2011-12-01 11:10:00,125.37,125.37,125.09,125.15,53200.0,97.3139,97.3139,97.0965,97.1431,53200.0
2011-12-01 11:15:00,125.13,125.2,124.95,125.04,51500.0,97.1276,97.1819,96.9878,97.0577,51500.0
2011-12-01 11:20:00,125.04,125.14,124.99,125.12,21700.0,97.0577,97.1353,97.0189,97.1198,21700.0
2011-12-01 11:25:00,125.14,125.16,125.0,125.01,20800.0,97.1353,97.1508,97.0267,97.0344,20800.0
2011-12-01 11:30:00,124.98,125.09,124.85,125.05,44200.0,97.0111,97.0965,96.9102,97.0655,44200.0
2011-12-01 11:35:00,125.07,125.11,124.87,125.1,21800.0,97.081,97.112,96.9257,97.1043,21800.0
2011-12-01 11:40:00,125.09,125.19,125.09,125.15,15800.0,97.0965,97.1741,97.0965,97.1431,15800.0
2011-12-01 11:45:00,125.17,125.22,125.04,125.11,13100.0,97.1586,97.1974,97.0577,97.112,13100.0
2011-12-01 11:50:00,125.13,125.35,125.13,125.31,16000.0,97.1276,97.2983,97.1276,97.2673,16000.0
2011-12-01 11:55:00,125.3,125.34,125.24,125.3,32700.0,97.2595,97.2906,97.2129,97.2595,32700.0
2011-12-01 12:00:00,125.3,125.3,125.17,125.2,6900.0,97.2595,97.2595,97.1586,97.1819,6900.0
2011-12-01 12:05:00,125.21,125.31,125.18,125.19,24900.0,97.1897,97.2673,97.1664,97.1741,24900.0
2011-12-01 12:10:00,125.2,125.2,125.14,125.2,10600.0,97.1819,97.1819,97.1353,97.1819,10600.0
2011-12-01 12:15:00,125.21,125.23,125.14,125.2,9200.0,97.1897,97.2052,97.1353,97.1819,9200.0
2011-12-01 12:20:00,125.21,125.36,125.14,125.36,18700.0,97.1897,97.3061,97.1353,97.3061,18700.0
2011-12-01 12:25:00,125.34,125.36,125.3,125.32,13000.0,97.2906,97.3061,97.2595,97.275,13000.0
2011-12-01 12:30:00,125.29,125.42,125.29,125.38,10400.0,97.2518,97.3527,97.2518,97.3216,10400.0
2011-12-01 12:35:00,125.37,125.37,125.23,125.25,15700.0,97.3139,97.3139,97.2052,97.2207,15700.0
2011-12-01 12:40:00,125.27,125.27,125.1,125.12,20500.0,97.2362,97.2362,97.1043,97.1198,20500.0
2011-12-01 12:45:00,125.14,125.14,125.02,125.11,10200.0,97.1353,97.1353,97.0422,97.112,10200.0
2011-12-01 12:50:00,125.08,125.2,125.03,125.13,8300.0,97.0888,97.1819,97.0499,97.1276,8300.0
2011-12-01 12:55:00,125.13,125.14,124.91,124.92,16100.0,97.1276,97.1353,96.9568,96.9646,16100.0
2011-12-01 13:00:00,124.91,125.04,124.91,125.0,7900.0,96.9568,97.0577,96.9568,97.0267,7900.0
2011-12-01 13:05:00,125.01,125.01,124.93,124.94,12900.0,97.0344,97.0344,96.9723,96.9801,12900.0
2011-12-01 13:10:00,124.93,125.12,124.93,125.08,17500.0,96.9723,97.1198,96.9723,97.0888,17500.0
2011-12-01 13:15:00,125.09,125.21,125.07,125.2,8200.0,97.0965,97.1897,97.081,97.1819,8200.0
2011-12-01 13:20:00,125.21,125.28,125.19,125.25,23300.0,97.1897,97.244,97.1741,97.2207,23300.0
2011-12-01 13:25:00,125.25,125.33,125.24,125.32,35300.0,97.2207,97.2828,97.2129,97.275,35300.0
2011-12-01 13:30:00,125.29,125.38,125.28,125.31,42000.0,97.2518,97.3216,97.244,97.2673,42000.0
2011-12-01 13:35:00,125.32,125.33,125.27,125.3,11800.0,97.275,97.2828,97.2362,97.2595,11800.0
2011-12-01 13:40:00,125.29,125.53,125.29,125.45,28000.0,97.2518,97.438,97.2518,97.376,28000.0
2011-12-01 13:45:00,125.47,125.57,125.45,125.56,8500.0,97.3915,97.4691,97.376,97.4613,8500.0
2011-12-01 13:50:00,125.57,125.61,125.53,125.53,8800.0,97.4691,97.5001,97.438,97.438,8800.0
2011-12-01 13:55:00,125.52,125.75,125.5,125.75,23400.0,97.4303,97.6088,97.4148,97.6088,23400.0
2011-12-01 14:00:00,125.74,125.75,125.59,125.59,27500.0,97.6011,97.6088,97.4846,97.4846,27500.0
2011-12-01 14:05:00,125.58,125.63,125.51,125.57,17300.0,97.4769,97.5157,97.4225,97.4691,17300.0
2011-12-01 14:10:00,125.57,125.6,125.47,125.5,22000.0,97.4691,97.4924,97.3915,97.4148,22000.0
2011-12-01 14:15:00,125.51,125.55,125.4,125.42,30400.0,97.4225,97.4536,97.3371,97.3527,30400.0
2011-12-01 14:20:00,125.43,125.56,125.43,125.5,9800.0,97.3604,97.4613,97.3604,97.4148,9800.0
2011-12-01 14:25:00,125.5,125.58,125.5,125.53,15400.0,97.4148,97.4769,97.4148,97.438,15400.0
2011-12-01 14:30:00,125.55,125.55,125.4,125.43,14300.0,97.4536,97.4536,97.3371,97.3604,14300.0
2011-12-01 14:35:00,125.41,125.51,125.41,125.48,7600.0,97.3449,97.4225,97.3449,97.3992,7600.0
2011-12-01 14:40:00,125.5,125.51,125.39,125.41,10200.0,97.4148,97.4225,97.3294,97.3449,10200.0
2011-12-01 14:45:00,125.43,125.7,125.43,125.6,42900.0,97.3604,97.57,97.3604,97.4924,42900.0
2011-12-01 14:50:00,125.63,125.63,125.5,125.59,21500.0,97.5157,97.5157,97.4148,97.4846,21500.0
2011-12-01 14:55:00,125.6,125.64,125.45,125.49,39600.0,97.4924,97.5234,97.376,97.407,39600.0
2011-12-01 15:00:00,125.48,125.53,125.45,125.5,10500.0,97.3992,97.438,97.376,97.4148,10500.0
2011-12-01 15:05:00,125.49,125.56,125.26,125.27,67100.0,97.407,97.4613,97.2285,97.2362,67100.0
2011-12-01 15:10:00,125.28,125.42,125.28,125.39,20500.0,97.244,97.3527,97.244,97.3294,20500.0
2011-12-01 15:15:00,125.39,125.45,125.36,125.39,11400.0,97.3294,97.376,97.3061,97.3294,11400.0
2011-12-01 15:20:00,125.4,125.49,125.34,125.47,177000.0,97.3371,97.407,97.2906,97.3915,177000.0
2011-12-01 15:25:00,125.49,125.66,125.49,125.66,80000.0,97.407,97.539,97.407,97.539,80000.0
2011-12-01 15:30:00,125.69,125.69,125.51,125.51,19200.0,97.5622,97.5622,97.4225,97.4225,19200.0
2011-12-01 15:35:00,125.53,125.62,125.45,125.45,28200.0,97.438,97.5079,97.376,97.376,28200.0
2011-12-01 15:40:00,125.46,125.48,125.32,125.32,38200.0,97.3837,97.3992,97.275,97.275,38200.0
2011-12-01 15:45:00,125.28,125.36,125.17,125.28,55300.0,97.244,97.3061,97.1586,97.244,55300.0
2011-12-01 15:50:00,125.29,125.38,125.22,125.22,30500.0,97.2518,97.3216,97.1974,97.1974,30500.0
2011-12-01 15:55:00,125.24,125.37,125.12,125.36,282500.0,97.2129,97.3139,97.1198,97.3061,282500.0
2011-12-02 09:30:00,126.55,126.6,126.31,126.44,137600.0,98.2298,98.2686,98.0435,98.1444,137600.0
2011-12-02 09:35:00,126.43,126.54,126.32,126.36,31200.0,98.1366,98.222,98.0513,98.0823,31200.0
2011-12-02 09:40:00,126.41,126.41,126.17,126.26,25500.0,98.1211,98.1211,97.9348,98.0047,25500.0
2011-12-02 09:45:00,126.27,126.38,126.17,126.24,32600.0,98.0124,98.0978,97.9348,97.9892,32600.0
2011-12-02 09:50:00,126.23,126.35,126.13,126.35,38700.0,97.9814,98.0745,97.9038,98.0745,38700.0
2011-12-02 09:55:00,126.32,126.48,126.28,126.44,36900.0,98.0513,98.1755,98.0202,98.1444,36900.0
2011-12-02 10:00:00,126.42,126.64,126.39,126.58,93800.0,98.1289,98.2996,98.1056,98.2531,93800.0
2011-12-02 10:05:00,126.61,126.64,126.5,126.52,49600.0,98.2764,98.2996,98.191,98.2065,49600.0
2011-12-02 10:10:00,126.51,126.8,126.5,126.73,82100.0,98.1987,98.4238,98.191,98.3695,82100.0
2011-12-02 10:15:00,126.76,126.84,126.73,126.84,37100.0,98.3928,98.4549,98.3695,98.4549,37100.0
2011-12-02 10:20:00,126.85,126.92,126.78,126.87,208400.0,98.4626,98.517,98.4083,98.4782,208400.0
2011-12-02 10:25:00,126.87,126.93,126.75,126.8,24200.0,98.4782,98.5247,98.385,98.4238,24200.0
2011-12-02 10:30:00,126.83,126.92,126.74,126.83,48600.0,98.4471,98.517,98.3773,98.4471,48600.0
2011-12-02 10:35:00,126.82,126.88,126.72,126.81,45100.0,98.4394,98.4859,98.3617,98.4316,45100.0
2011-12-02 10:40:00,126.8,126.8,126.62,126.67,34800.0,98.4238,98.4238,98.2841,98.3229,34800.0
2011-12-02 10:45:00,126.67,126.69,126.58,126.65,26100.0,98.3229,98.3385,98.2531,98.3074,26100.0
2011-12-02 10:50:00,126.64,126.76,126.6,126.75,29900.0,98.2996,98.3928,98.2686,98.385,29900.0
2011-12-02 10:55:00,126.77,126.8,126.63,126.65,48600.0,98.4006,98.4238,98.2919,98.3074,48600.0
2011-12-02 11:00:00,126.62,126.72,126.4,126.4,23500.0,98.2841,98.3617,98.1134,98.1134,23500.0
2011-12-02 11:05:00,126.41,126.41,126.22,126.26,45800.0,98.1211,98.1211,97.9736,98.0047,45800.0
2011-12-02 11:10:00,126.26,126.28,126.07,126.1,70400.0,98.0047,98.0202,97.8572,97.8805,70400.0
2011-12-02 11:15:00,126.09,126.23,126.04,126.22,65500.0,97.8727,97.9814,97.8339,97.9736,65500.0
2011-12-02 11:20:00,126.22,126.27,126.18,126.22,20300.0,97.9736,98.0124,97.9426,97.9736,20300.0
2011-12-02 11:25:00,126.2,126.35,126.12,126.35,26600.0,97.9581,98.0745,97.896,98.0745,26600.0
2011-12-02 11:30:00,126.35,126.47,126.27,126.3,380900.0,98.0745,98.1677,98.0124,98.0357,380900.0
2011-12-02 11:35:00,126.3,126.35,126.1,126.26,171600.0,98.0357,98.0745,97.8805,98.0047,171600.0
2011-12-02 11:40:00,126.2,126.24,125.92,125.93,61300.0,97.9581,97.9892,97.7408,97.7485,61300.0
2011-12-02 11:45:00,125.91,126.02,125.69,125.69,36300.0,97.733,97.8184,97.5622,97.5622,36300.0
2011-12-02 11:50:00,125.67,125.91,125.65,125.9,54700.0,97.5467,97.733,97.5312,97.7252,54700.0
2011-12-02 11:55:00,125.88,125.97,125.88,125.94,21300.0,97.7097,97.7796,97.7097,97.7563,21300.0
2011-12-02 12:00:00,125.95,125.97,125.73,125.83,19200.0,97.7641,97.7796,97.5933,97.6709,19200.0
2011-12-02 12:05:00,125.83,126.01,125.82,125.93,20100.0,97.6709,97.8106,97.6631,97.7485,20100.0
2011-12-02 12:10:00,125.9,126.03,125.84,125.84,12900.0,97.7252,97.8262,97.6787,97.6787,12900.0
2011-12-02 12:15:00,125.86,125.95,125.78,125.95,29700.0,97.6942,97.7641,97.6321,97.7641,29700.0
2011-12-02 12:20:00,125.98,126.11,125.93,126.1,22700.0,97.7873,97.8883,97.7485,97.8805,22700.0
2011-12-02 12:25:00,126.08,126.1,125.98,125.98,17300.0,97.865,97.8805,97.7873,97.7873,17300.0
2011-12-02 12:30:00,126.01,126.05,125.91,126.05,76400.0,97.8106,97.8417,97.733,97.8417,76400.0
2011-12-02 12:35:00,126.02,126.07,125.93,126.05,12200.0,97.8184,97.8572,97.7485,97.8417,12200.0
2011-12-02 12:40:00,126.05,126.09,125.95,125.96,313100.0,97.8417,97.8727,97.7641,97.7718,313100.0
2011-12-02 12:45:00,125.95,126.18,125.9,126.16,46400.0,97.7641,97.9426,97.7252,97.9271,46400.0
2011-12-02 12:50:00,126.14,126.21,126.1,126.21,24700.0,97.9115,97.9659,97.8805,97.9659,24700.0
2011-12-02 12:55:00,126.2,126.21,126.1,126.12,28400.0,97.9581,97.9659,97.8805,97.896,28400.0
2011-12-02 13:00:00,126.1,126.15,126.03,126.07,13000.0,97.8805,97.9193,97.8262,97.8572,13000.0
2011-12-02 13:05:00,126.07,126.16,125.93,125.96,20200.0,97.8572,97.9271,97.7485,97.7718,20200.0
2011-12-02 13:10:00,125.97,125.98,125.8,125.8,28800.0,97.7796,97.7873,97.6476,97.6476,28800.0
2011-12-02 13:15:00,125.82,125.97,125.79,125.93,22200.0,97.6631,97.7796,97.6399,97.7485,22200.0
2011-12-02 13:20:00,125.93,126.08,125.93,126.0,25900.0,97.7485,97.865,97.7485,97.8029,25900.0
2011-12-02 13:25:00,125.98,126.02,125.9,125.9,17800.0,97.7873,97.8184,97.7252,97.7252,17800.0
2011-12-02 13:30:00,125.89,125.9,125.81,125.83,14800.0,97.7175,97.7252,97.6554,97.6709,14800.0
2011-12-02 13:35:00,125.83,125.88,125.79,125.8,14700.0,97.6709,97.7097,97.6399,97.6476,14700.0
2011-12-02 13:40:00,125.8,125.93,125.8,125.83,10300.0,97.6476,97.7485,97.6476,97.6709,10300.0
2011-12-02 13:45:00,125.83,126.09,125.83,125.98,29500.0,97.6709,97.8727,97.6709,97.7873,29500.0
2011-12-02 13:50:00,125.96,126.03,125.81,125.85,20800.0,97.7718,97.8262,97.6554,97.6864,20800.0
2011-12-02 13:55:00,125.85,125.95,125.85,125.91,27100.0,97.6864,97.7641,97.6864,97.733,27100.0
2011-12-02 14:00:00,125.93,125.96,125.8,125.8,27400.0,97.7485,97.7718,97.6476,97.6476,27400.0
2011-12-02 14:05:00,125.77,125.81,125.6,125.81,58500.0,97.6243,97.6554,97.4924,97.6554,58500.0
2011-12-02 14:10:00,125.8,125.89,125.77,125.84,17200.0,97.6476,97.7175,97.6243,97.6787,17200.0
2011-12-02 14:15:00,125.81,125.87,125.74,125.85,35100.0,97.6554,97.702,97.6011,97.6864,35100.0
2011-12-02 14:20:00,125.85,125.94,125.78,125.94,23600.0,97.6864,97.7563,97.6321,97.7563,23600.0
2011-12-02 14:25:00,125.95,125.97,125.84,125.84,16200.0,97.7641,97.7796,97.6787,97.6787,16200.0
2011-12-02 14:30:00,125.83,125.87,125.71,125.73,27600.0,97.6709,97.702,97.5778,97.5933,27600.0
2011-12-02 14:35:00,125.73,125.74,125.64,125.73,386200.0,97.5933,97.6011,97.5234,97.5933,386200.0
2011-12-02 14:40:00,125.72,125.77,125.71,125.73,17700.0,97.5855,97.6243,97.5778,97.5933,17700.0
2011-12-02 14:45:00,125.76,125.87,125.72,125.79,54100.0,97.6166,97.702,97.5855,97.6399,54100.0
2011-12-02 14:50:00,125.8,125.82,125.7,125.71,19000.0,97.6476,97.6631,97.57,97.5778,19000.0
2011-12-02 14:55:00,125.71,125.73,125.5,125.55,84000.0,97.5778,97.5933,97.4148,97.4536,84000.0
2011-12-02 15:00:00,125.56,125.73,125.5,125.71,79800.0,97.4613,97.5933,97.4148,97.5778,79800.0
2011-12-02 15:05:00,125.7,125.73,125.6,125.6,49500.0,97.57,97.5933,97.4924,97.4924,49500.0
2011-12-02 15:10:00,125.61,125.78,125.6,125.73,59900.0,97.5001,97.6321,97.4924,97.5933,59900.0
2011-12-02 15:15:00,125.72,125.82,125.62,125.62,53900.0,97.5855,97.6631,97.5079,97.5079,53900.0
2011-12-02 15:20:00,125.62,125.66,125.57,125.63,31100.0,97.5079,97.539,97.4691,97.5157,31100.0
2011-12-02 15:25:00,125.63,125.65,125.5,125.61,61700.0,97.5157,97.5312,97.4148,97.5001,61700.0
2011-12-02 15:30:00,125.6,125.61,125.45,125.53,38700.0,97.4924,97.5001,97.376,97.438,38700.0
2011-12-02 15:35:00,125.53,125.77,125.49,125.65,79100.0,97.438,97.6243,97.407,97.5312,79100.0
2011-12-02 15:40:00,125.66,125.71,125.44,125.46,48200.0,97.539,97.5778,97.3682,97.3837,48200.0
2011-12-02 15:45:00,125.46,125.46,125.25,125.27,173100.0,97.3837,97.3837,97.2207,97.2362,173100.0
2011-12-02 15:50:00,125.28,125.44,125.19,125.39,78900.0,97.244,97.3682,97.1741,97.3294,78900.0
2011-12-02 15:55:00,125.35,125.54,125.28,125.28,194700.0,97.2983,97.4458,97.244,97.244,194700.0
2011-12-05 09:30:00,127.29,127.29,126.95,127.14,529300.0,98.8042,98.8042,98.5403,98.6878,529300.0
2011-12-05 09:35:00,127.12,127.21,126.95,126.99,44000.0,98.6722,98.7421,98.5403,98.5713,44000.0
2011-12-05 09:40:00,126.99,127.01,126.9,126.96,21400.0,98.5713,98.5868,98.5015,98.548,21400.0
2011-12-05 09:45:00,126.98,127.06,126.9,126.96,28100.0,98.5636,98.6257,98.5015,98.548,28100.0
2011-12-05 09:50:00,126.93,127.14,126.93,127.14,43000.0,98.5247,98.6878,98.5247,98.6878,43000.0
2011-12-05 09:55:00,127.15,127.3,127.15,127.29,77600.0,98.6955,98.8119,98.6955,98.8042,77600.0
2011-12-05 10:00:00,127.29,127.29,126.98,127.07,175400.0,98.8042,98.8042,98.5636,98.6334,175400.0
2011-12-05 10:05:00,127.12,127.18,126.98,127.18,321700.0,98.6722,98.7188,98.5636,98.7188,321700.0
2011-12-05 10:10:00,127.16,127.36,127.16,127.3,537300.0,98.7033,98.8585,98.7033,98.8119,537300.0
2011-12-05 10:15:00,127.31,127.35,127.19,127.29,659200.0,98.8197,98.8508,98.7266,98.8042,659200.0
2011-12-05 10:20:00,127.3,127.41,127.25,127.36,132600.0,98.8119,98.8973,98.7731,98.8585,132600.0
2011-12-05 10:25:00,127.37,127.52,127.3,127.42,53800.0,98.8663,98.9827,98.8119,98.9051,53800.0
2011-12-05 10:30:00,127.44,127.55,127.44,127.48,27800.0,98.9206,99.006,98.9206,98.9517,27800.0
2011-12-05 10:35:00,127.46,127.58,127.46,127.47,39100.0,98.9361,99.0293,98.9361,98.9439,39100.0
2011-12-05 10:40:00,127.45,127.5,127.41,127.46,68500.0,98.9284,98.9672,98.8973,98.9361,68500.0
2011-12-05 10:45:00,127.46,127.51,127.4,127.41,112700.0,98.9361,98.975,98.8896,98.8973,112700.0
2011-12-05 10:50:00,127.42,127.48,127.37,127.39,53100.0,98.9051,98.9517,98.8663,98.8818,53100.0
2011-12-05 10:55:00,127.38,127.38,127.31,127.32,34200.0,98.874,98.874,98.8197,98.8275,34200.0
2011-12-05 11:00:00,127.31,127.34,127.29,127.33,18500.0,98.8197,98.843,98.8042,98.8352,18500.0
2011-12-05 11:05:00,127.34,127.37,127.29,127.35,33700.0,98.843,98.8663,98.8042,98.8508,33700.0
2011-12-05 11:10:00,127.35,127.35,127.27,127.35,58000.0,98.8508,98.8508,98.7887,98.8508,58000.0
2011-12-05 11:15:00,127.37,127.43,127.34,127.39,19800.0,98.8663,98.9129,98.843,98.8818,19800.0
2011-12-05 11:20:00,127.35,127.35,127.14,127.19,41500.0,98.8508,98.8508,98.6878,98.7266,41500.0
2011-12-05 11:25:00,127.17,127.29,127.16,127.29,52900.0,98.711,98.8042,98.7033,98.8042,52900.0
2011-12-05 11:30:00,127.29,127.31,127.19,127.19,9700.0,98.8042,98.8197,98.7266,98.7266,9700.0
2011-12-05 11:35:00,127.16,127.31,127.15,127.31,32100.0,98.7033,98.8197,98.6955,98.8197,32100.0
2011-12-05 11:40:00,127.31,127.33,127.26,127.33,28600.0,98.8197,98.8352,98.7809,98.8352,28600.0
2011-12-05 11:45:00,127.32,127.35,127.3,127.32,10900.0,98.8275,98.8508,98.8119,98.8275,10900.0
2011-12-05 11:50:00,127.33,127.34,127.24,127.32,26400.0,98.8352,98.843,98.7654,98.8275,26400.0
2011-12-05 11:55:00,127.32,127.32,127.23,127.23,55900.0,98.8275,98.8275,98.7576,98.7576,55900.0
2011-12-05 12:00:00,127.25,127.28,127.2,127.26,30400.0,98.7731,98.7964,98.7343,98.7809,30400.0
2011-12-05 12:05:00,127.26,127.43,127.25,127.38,35700.0,98.7809,98.9129,98.7731,98.874,35700.0
2011-12-05 12:10:00,127.36,127.38,127.32,127.35,30100.0,98.8585,98.874,98.8275,98.8508,30100.0
2011-12-05 12:15:00,127.33,127.38,127.32,127.38,8200.0,98.8352,98.874,98.8275,98.874,8200.0
2011-12-05 12:20:00,127.39,127.39,127.29,127.35,41700.0,98.8818,98.8818,98.8042,98.8508,41700.0
2011-12-05 12:25:00,127.34,127.35,127.27,127.28,13200.0,98.843,98.8508,98.7887,98.7964,13200.0
2011-12-05 12:30:00,127.28,127.41,127.28,127.4,11900.0,98.7964,98.8973,98.7964,98.8896,11900.0
2011-12-05 12:35:00,127.44,127.44,127.38,127.38,8600.0,98.9206,98.9206,98.874,98.874,8600.0
2011-12-05 12:40:00,127.39,127.44,127.36,127.43,14400.0,98.8818,98.9206,98.8585,98.9129,14400.0
2011-12-05 12:45:00,127.44,127.51,127.44,127.51,7000.0,98.9206,98.975,98.9206,98.975,7000.0
2011-12-05 12:50:00,127.5,127.57,127.48,127.57,9700.0,98.9672,99.0215,98.9517,99.0215,9700.0
2011-12-05 12:55:00,127.58,127.61,127.48,127.49,34300.0,99.0293,99.0526,98.9517,98.9594,34300.0
2011-12-05 13:00:00,127.48,127.53,127.46,127.46,9100.0,98.9517,98.9905,98.9361,98.9361,9100.0
2011-12-05 13:05:00,127.47,127.5,127.45,127.46,22100.0,98.9439,98.9672,98.9284,98.9361,22100.0
2011-12-05 13:10:00,127.48,127.48,127.43,127.43,14600.0,98.9517,98.9517,98.9129,98.9129,14600.0
2011-12-05 13:15:00,127.41,127.44,127.39,127.4,7000.0,98.8973,98.9206,98.8818,98.8896,7000.0
2011-12-05 13:20:00,127.4,127.4,127.32,127.34,18300.0,98.8896,98.8896,98.8275,98.843,18300.0
2011-12-05 13:25:00,127.33,127.38,127.33,127.36,6700.0,98.8352,98.874,98.8352,98.8585,6700.0
2011-12-05 13:30:00,127.38,127.38,127.33,127.36,8600.0,98.874,98.874,98.8352,98.8585,8600.0
2011-12-05 13:35:00,127.36,127.48,127.33,127.39,18700.0,98.8585,98.9517,98.8352,98.8818,18700.0
2011-12-05 13:40:00,127.41,127.43,126.9,127.01,111900.0,98.8973,98.9129,98.5015,98.5868,111900.0
2011-12-05 13:45:00,126.99,127.11,126.64,126.68,115900.0,98.5713,98.6645,98.2996,98.3307,115900.0
2011-12-05 13:50:00,126.68,126.82,126.59,126.63,35300.0,98.3307,98.4394,98.2608,98.2919,35300.0
2011-12-05 13:55:00,126.64,126.85,126.63,126.73,17400.0,98.2996,98.4626,98.2919,98.3695,17400.0
2011-12-05 14:00:00,126.69,126.69,126.54,126.55,17200.0,98.3385,98.3385,98.222,98.2298,17200.0
2011-12-05 14:05:00,126.55,126.55,126.29,126.41,77400.0,98.2298,98.2298,98.028,98.1211,77400.0
2011-12-05 14:10:00,126.44,126.57,126.43,126.44,25900.0,98.1444,98.2453,98.1366,98.1444,25900.0
2011-12-05 14:15:00,126.43,126.59,126.31,126.57,46200.0,98.1366,98.2608,98.0435,98.2453,46200.0
2011-12-05 14:20:00,126.61,126.62,126.46,126.47,23500.0,98.2764,98.2841,98.1599,98.1677,23500.0
2011-12-05 14:25:00,126.46,126.6,126.36,126.57,29100.0,98.1599,98.2686,98.0823,98.2453,29100.0
2011-12-05 14:30:00,126.58,126.58,126.38,126.43,24400.0,98.2531,98.2531,98.0978,98.1366,24400.0
2011-12-05 14:35:00,126.43,126.61,126.41,126.59,23500.0,98.1366,98.2764,98.1211,98.2608,23500.0
2011-12-05 14:40:00,126.56,126.61,126.44,126.48,8700.0,98.2375,98.2764,98.1444,98.1755,8700.0
2011-12-05 14:45:00,126.48,126.58,126.43,126.58,9200.0,98.1755,98.2531,98.1366,98.2531,9200.0
2011-12-05 14:50:00,126.59,126.61,126.51,126.56,14100.0,98.2608,98.2764,98.1987,98.2375,14100.0
2011-12-05 14:55:00,126.56,126.76,126.56,126.71,15900.0,98.2375,98.3928,98.2375,98.354,15900.0
2011-12-05 15:00:00,126.7,126.74,126.58,126.71,12400.0,98.3462,98.3773,98.2531,98.354,12400.0
2011-12-05 15:05:00,126.73,126.81,126.14,126.32,101400.0,98.3695,98.4316,97.9115,98.0513,101400.0
2011-12-05 15:10:00,126.27,126.38,126.13,126.15,44200.0,98.0124,98.0978,97.9038,97.9193,44200.0
2011-12-05 15:15:00,126.16,126.16,125.89,126.04,47100.0,97.9271,97.9271,97.7175,97.8339,47100.0
2011-12-05 15:20:00,126.05,126.15,125.95,126.11,57500.0,97.8417,97.9193,97.7641,97.8883,57500.0
2011-12-05 15:25:00,126.1,126.12,125.91,125.96,30900.0,97.8805,97.896,97.733,97.7718,30900.0
2011-12-05 15:30:00,125.99,126.19,125.89,126.14,41100.0,97.7951,97.9503,97.7175,97.9115,41100.0
2011-12-05 15:35:00,126.11,126.13,125.97,126.06,22700.0,97.8883,97.9038,97.7796,97.8494,22700.0
2011-12-05 15:40:00,126.0,126.17,125.91,126.11,28000.0,97.8029,97.9348,97.733,97.8883,28000.0
2011-12-05 15:45:00,126.1,126.37,126.06,126.31,68000.0,97.8805,98.0901,97.8494,98.0435,68000.0
2011-12-05 15:50:00,126.31,126.53,126.23,126.53,22400.0,98.0435,98.2143,97.9814,98.2143,22400.0
2011-12-05 15:55:00,126.53,126.67,126.41,126.64,158500.0,98.2143,98.3229,98.1211,98.2996,158500.0
2011-12-06 09:30:00,126.63,126.75,126.55,126.67,86000.0,98.2919,98.385,98.2298,98.3229,86000.0
2011-12-06 09:35:00,126.66,126.84,126.65,126.7,60000.0,98.3152,98.4549,98.3074,98.3462,60000.0
2011-12-06 09:40:00,126.71,126.71,126.43,126.44,48100.0,98.354,98.354,98.1366,98.1444,48100.0
2011-12-06 09:45:00,126.38,126.38,126.21,126.24,36500.0,98.0978,98.0978,97.9659,97.9892,36500.0
2011-12-06 09:50:00,126.21,126.34,126.2,126.3,20900.0,97.9659,98.0668,97.9581,98.0357,20900.0
2011-12-06 09:55:00,126.32,126.49,126.32,126.43,33900.0,98.0513,98.1832,98.0513,98.1366,33900.0
2011-12-06 10:00:00,126.42,126.73,126.42,126.67,73500.0,98.1289,98.3695,98.1289,98.3229,73500.0
2011-12-06 10:05:00,126.64,126.68,126.58,126.6,54700.0,98.2996,98.3307,98.2531,98.2686,54700.0
2011-12-06 10:10:00,126.59,126.64,126.41,126.62,31900.0,98.2608,98.2996,98.1211,98.2841,31900.0
2011-12-06 10:15:00,126.66,126.72,126.58,126.67,15100.0,98.3152,98.3617,98.2531,98.3229,15100.0
2011-12-06 10:20:00,126.67,126.86,126.48,126.77,41700.0,98.3229,98.4704,98.1755,98.4006,41700.0
2011-12-06 10:25:00,126.78,126.85,126.74,126.82,30900.0,98.4083,98.4626,98.3773,98.4394,30900.0
2011-12-06 10:30:00,126.84,126.99,126.8,126.84,38600.0,98.4549,98.5713,98.4238,98.4549,38600.0
2011-12-06 10:35:00,126.82,126.9,126.74,126.9,45200.0,98.4394,98.5015,98.3773,98.5015,45200.0
2011-12-06 10:40:00,126.86,126.89,126.7,126.73,55900.0,98.4704,98.4937,98.3462,98.3695,55900.0
2011-12-06 10:45:00,126.76,126.82,126.63,126.77,51200.0,98.3928,98.4394,98.2919,98.4006,51200.0
2011-12-06 10:50:00,126.77,126.82,126.62,126.64,22900.0,98.4006,98.4394,98.2841,98.2996,22900.0
2011-12-06 10:55:00,126.63,126.67,126.5,126.55,60000.0,98.2919,98.3229,98.191,98.2298,60000.0
2011-12-06 11:00:00,126.58,126.64,126.54,126.61,68700.0,98.2531,98.2996,98.222,98.2764,68700.0
2011-12-06 11:05:00,126.61,126.68,126.47,126.48,33700.0,98.2764,98.3307,98.1677,98.1755,33700.0
2011-12-06 11:10:00,126.46,126.64,126.46,126.63,33100.0,98.1599,98.2996,98.1599,98.2919,33100.0
2011-12-06 11:15:00,126.6,126.62,126.48,126.49,29700.0,98.2686,98.2841,98.1755,98.1832,29700.0
2011-12-06 11:20:00,126.5,126.69,126.5,126.61,36000.0,98.191,98.3385,98.191,98.2764,36000.0
2011-12-06 11:25:00,126.61,126.65,126.5,126.51,18100.0,98.2764,98.3074,98.191,98.1987,18100.0
2011-12-06 11:30:00,126.5,126.59,126.39,126.39,31100.0,98.191,98.2608,98.1056,98.1056,31100.0
2011-12-06 11:35:00,126.36,126.43,126.31,126.42,25300.0,98.0823,98.1366,98.0435,98.1289,25300.0
2011-12-06 11:40:00,126.37,126.45,126.36,126.41,16000.0,98.0901,98.1522,98.0823,98.1211,16000.0
2011-12-06 11:45:00,126.39,126.39,126.28,126.32,28500.0,98.1056,98.1056,98.0202,98.0513,28500.0
2011-12-06 11:50:00,126.29,126.47,126.29,126.46,21400.0,98.028,98.1677,98.028,98.1599,21400.0
2011-12-06 11:55:00,126.46,126.69,126.45,126.62,206700.0,98.1599,98.3385,98.1522,98.2841,206700.0
2011-12-06 12:00:00,126.6,126.63,126.5,126.53,12500.0,98.2686,98.2919,98.191,98.2143,12500.0
2011-12-06 12:05:00,126.53,126.57,126.45,126.56,7700.0,98.2143,98.2453,98.1522,98.2375,7700.0
2011-12-06 12:10:00,126.56,126.69,126.56,126.63,15500.0,98.2375,98.3385,98.2375,98.2919,15500.0
2011-12-06 12:15:00,126.65,126.69,126.59,126.59,21600.0,98.3074,98.3385,98.2608,98.2608,21600.0
2011-12-06 12:20:00,126.6,126.63,126.47,126.54,7000.0,98.2686,98.2919,98.1677,98.222,7000.0
2011-12-06 12:25:00,126.51,126.56,126.47,126.56,33000.0,98.1987,98.2375,98.1677,98.2375,33000.0
2011-12-06 12:30:00,126.56,126.6,126.48,126.52,23700.0,98.2375,98.2686,98.1755,98.2065,23700.0
2011-12-06 12:35:00,126.52,126.65,126.48,126.64,16600.0,98.2065,98.3074,98.1755,98.2996,16600.0
2011-12-06 12:40:00,126.62,126.67,126.57,126.57,7600.0,98.2841,98.3229,98.2453,98.2453,7600.0
2011-12-06 12:45:00,126.64,126.64,126.55,126.56,10200.0,98.2996,98.2996,98.2298,98.2375,10200.0
2011-12-06 12:50:00,126.57,126.62,126.51,126.56,13900.0,98.2453,98.2841,98.1987,98.2375,13900.0
2011-12-06 12:55:00,126.56,126.61,126.54,126.56,12500.0,98.2375,98.2764,98.222,98.2375,12500.0
2011-12-06 13:00:00,126.57,126.58,126.5,126.56,14700.0,98.2453,98.2531,98.191,98.2375,14700.0
2011-12-06 13:05:00,126.55,126.56,126.5,126.54,11500.0,98.2298,98.2375,98.191,98.222,11500.0
2011-12-06 13:10:00,126.52,126.56,126.43,126.54,18500.0,98.2065,98.2375,98.1366,98.222,18500.0
2011-12-06 13:15:00,126.56,126.76,126.56,126.7,24600.0,98.2375,98.3928,98.2375,98.3462,24600.0
2011-12-06 13:20:00,126.72,126.81,126.68,126.81,23700.0,98.3617,98.4316,98.3307,98.4316,23700.0
2011-12-06 13:25:00,126.81,126.87,126.78,126.83,14600.0,98.4316,98.4782,98.4083,98.4471,14600.0
2011-12-06 13:30:00,126.87,126.87,126.79,126.83,13000.0,98.4782,98.4782,98.4161,98.4471,13000.0
2011-12-06 13:35:00,126.84,126.86,126.78,126.86,13900.0,98.4549,98.4704,98.4083,98.4704,13900.0
2011-12-06 13:40:00,126.84,126.84,126.72,126.75,6000.0,98.4549,98.4549,98.3617,98.385,6000.0
2011-12-06 13:45:00,126.73,126.75,126.69,126.69,5800.0,98.3695,98.385,98.3385,98.3385,5800.0
2011-12-06 13:50:00,126.69,126.76,126.68,126.76,8300.0,98.3385,98.3928,98.3307,98.3928,8300.0
2011-12-06 13:55:00,126.77,126.78,126.69,126.69,6300.0,98.4006,98.4083,98.3385,98.3385,6300.0
2011-12-06 14:00:00,126.69,126.72,126.57,126.66,21400.0,98.3385,98.3617,98.2453,98.3152,21400.0
2011-12-06 14:05:00,126.64,126.66,126.62,126.65,7500.0,98.2996,98.3152,98.2841,98.3074,7500.0
2011-12-06 14:10:00,126.66,126.71,126.59,126.68,27300.0,98.3152,98.354,98.2608,98.3307,27300.0
2011-12-06 14:15:00,126.69,126.86,126.69,126.82,59000.0,98.3385,98.4704,98.3385,98.4394,59000.0
2011-12-06 14:20:00,126.8,126.81,126.66,126.68,19200.0,98.4238,98.4316,98.3152,98.3307,19200.0
2011-12-06 14:25:00,126.69,126.81,126.69,126.77,8000.0,98.3385,98.4316,98.3385,98.4006,8000.0
2011-12-06 14:30:00,126.76,126.92,126.76,126.89,21500.0,98.3928,98.517,98.3928,98.4937,21500.0
2011-12-06 14:35:00,126.88,127.1,126.81,127.08,21300.0,98.4859,98.6567,98.4316,98.6412,21300.0
2011-12-06 14:40:00,127.11,127.29,127.11,127.25,39600.0,98.6645,98.8042,98.6645,98.7731,39600.0
2011-12-06 14:45:00,127.22,127.26,127.19,127.26,19400.0,98.7498,98.7809,98.7266,98.7809,19400.0
2011-12-06 14:50:00,127.26,127.43,127.21,127.43,73500.0,98.7809,98.9129,98.7421,98.9129,73500.0
2011-12-06 14:55:00,127.43,127.46,127.31,127.31,32700.0,98.9129,98.9361,98.8197,98.8197,32700.0
2011-12-06 15:00:00,127.33,127.43,127.29,127.35,21800.0,98.8352,98.9129,98.8042,98.8508,21800.0
2011-12-06 15:05:00,127.32,127.34,127.28,127.32,81700.0,98.8275,98.843,98.7964,98.8275,81700.0
2011-12-06 15:10:00,127.31,127.54,127.31,127.49,89100.0,98.8197,98.9982,98.8197,98.9594,89100.0
2011-12-06 15:15:00,127.47,127.51,127.33,127.37,116600.0,98.9439,98.975,98.8352,98.8663,116600.0
2011-12-06 15:20:00,127.37,127.42,127.3,127.32,33900.0,98.8663,98.9051,98.8119,98.8275,33900.0
2011-12-06 15:25:00,127.36,127.39,127.05,127.07,42300.0,98.8585,98.8818,98.6179,98.6334,42300.0
2011-12-06 15:30:00,127.08,127.19,127.08,127.19,16500.0,98.6412,98.7266,98.6412,98.7266,16500.0
2011-12-06 15:35:00,127.21,127.27,127.18,127.18,52400.0,98.7421,98.7887,98.7188,98.7188,52400.0
2011-12-06 15:40:00,127.22,127.25,127.03,127.08,13300.0,98.7498,98.7731,98.6024,98.6412,13300.0
2011-12-06 15:45:00,127.07,127.08,126.93,127.0,43500.0,98.6334,98.6412,98.5247,98.5791,43500.0
2011-12-06 15:50:00,126.99,127.02,126.9,126.9,106500.0,98.5713,98.5946,98.5015,98.5015,106500.0
2011-12-06 15:55:00,126.9,126.9,126.74,126.74,67500.0,98.5015,98.5015,98.3773,98.3773,67500.0
2011-12-07 09:30:00,126.27,126.29,125.84,125.88,78600.0,98.0124,98.028,97.6787,97.7097,78600.0
2011-12-07 09:35:00,125.84,125.94,125.76,125.85,96800.0,97.6787,97.7563,97.6166,97.6864,96800.0
2011-12-07 09:40:00,125.83,125.84,125.56,125.71,33100.0,97.6709,97.6787,97.4613,97.5778,33100.0
2011-12-07 09:45:00,125.7,125.81,125.61,125.78,25000.0,97.57,97.6554,97.5001,97.6321,25000.0
2011-12-07 09:50:00,125.8,125.87,125.74,125.82,43300.0,97.6476,97.702,97.6011,97.6631,43300.0
2011-12-07 09:55:00,125.79,125.99,125.66,125.94,31000.0,97.6399,97.7951,97.539,97.7563,31000.0
2011-12-07 10:00:00,125.92,125.94,125.81,125.88,8200.0,97.7408,97.7563,97.6554,97.7097,8200.0
2011-12-07 10:05:00,125.87,125.89,125.69,125.69,48800.0,97.702,97.7175,97.5622,97.5622,48800.0
2011-12-07 10:10:00,125.76,125.95,125.73,125.91,32900.0,97.6166,97.7641,97.5933,97.733,32900.0
2011-12-07 10:15:00,125.93,125.93,125.79,125.83,15800.0,97.7485,97.7485,97.6399,97.6709,15800.0
2011-12-07 10:20:00,125.86,125.89,125.62,125.66,29800.0,97.6942,97.7175,97.5079,97.539,29800.0
2011-12-07 10:25:00,125.68,125.7,125.41,125.6,68400.0,97.5545,97.57,97.3449,97.4924,68400.0
2011-12-07 10:30:00,125.56,125.64,125.41,125.59,31000.0,97.4613,97.5234,97.3449,97.4846,31000.0
2011-12-07 10:35:00,125.57,125.67,125.49,125.66,19300.0,97.4691,97.5467,97.407,97.539,19300.0
2011-12-07 10:40:00,125.64,125.72,125.59,125.68,7600.0,97.5234,97.5855,97.4846,97.5545,7600.0
2011-12-07 10:45:00,125.71,125.92,125.7,125.88,14300.0,97.5778,97.7408,97.57,97.7097,14300.0
2011-12-07 10:50:00,125.89,125.92,125.84,125.88,16700.0,97.7175,97.7408,97.6787,97.7097,16700.0
2011-12-07 10:55:00,125.85,125.94,125.74,125.94,16200.0,97.6864,97.7563,97.6011,97.7563,16200.0
2011-12-07 11:00:00,125.94,126.01,125.87,125.95,13900.0,97.7563,97.8106,97.702,97.7641,13900.0
2011-12-07 11:05:00,125.95,126.07,125.95,126.03,45200.0,97.7641,97.8572,97.7641,97.8262,45200.0
2011-12-07 11:10:00,126.0,126.04,125.94,125.99,46100.0,97.8029,97.8339,97.7563,97.7951,46100.0
2011-12-07 11:15:00,126.0,126.01,125.9,125.97,7900.0,97.8029,97.8106,97.7252,97.7796,7900.0
2011-12-07 11:20:00,125.99,126.26,125.95,126.17,36900.0,97.7951,98.0047,97.7641,97.9348,36900.0
2011-12-07 11:25:00,126.2,126.27,126.17,126.19,6400.0,97.9581,98.0124,97.9348,97.9503,6400.0
2011-12-07 11:30:00,126.3,126.4,126.25,126.33,58200.0,98.0357,98.1134,97.9969,98.059,58200.0
2011-12-07 11:35:00,126.33,126.42,126.33,126.36,9000.0,98.059,98.1289,98.059,98.0823,9000.0
2011-12-07 11:40:00,126.38,126.41,126.3,126.36,85000.0,98.0978,98.1211,98.0357,98.0823,85000.0
2011-12-07 11:45:00,126.35,126.37,126.27,126.31,78000.0,98.0745,98.0901,98.0124,98.0435,78000.0
2011-12-07 11:50:00,126.33,126.43,126.3,126.3,21900.0,98.059,98.1366,98.0357,98.0357,21900.0
2011-12-07 11:55:00,126.29,126.37,126.28,126.35,9500.0,98.028,98.0901,98.0202,98.0745,9500.0
2011-12-07 12:00:00,126.41,126.49,126.37,126.38,30700.0,98.1211,98.1832,98.0901,98.0978,30700.0
2011-12-07 12:05:00,126.37,126.44,126.32,126.35,13700.0,98.0901,98.1444,98.0513,98.0745,13700.0
2011-12-07 12:10:00,126.37,126.4,126.23,126.29,17000.0,98.0901,98.1134,97.9814,98.028,17000.0
2011-12-07 12:15:00,126.3,126.35,126.27,126.3,10400.0,98.0357,98.0745,98.0124,98.0357,10400.0
2011-12-07 12:20:00,126.33,126.44,126.31,126.41,13100.0,98.059,98.1444,98.0435,98.1211,13100.0
2011-12-07 12:25:00,126.45,126.74,126.45,126.74,110900.0,98.1522,98.3773,98.1522,98.3773,110900.0
2011-12-07 12:30:00,126.71,126.74,126.67,126.69,10500.0,98.354,98.3773,98.3229,98.3385,10500.0
2011-12-07 12:35:00,126.68,126.73,126.63,126.68,24900.0,98.3307,98.3695,98.2919,98.3307,24900.0
2011-12-07 12:40:00,126.68,126.76,126.64,126.76,8300.0,98.3307,98.3928,98.2996,98.3928,8300.0
2011-12-07 12:45:00,126.78,126.83,126.69,126.71,10700.0,98.4083,98.4471,98.3385,98.354,10700.0
2011-12-07 12:50:00,126.72,126.82,126.72,126.76,7300.0,98.3617,98.4394,98.3617,98.3928,7300.0
2011-12-07 12:55:00,126.81,126.85,126.77,126.79,9100.0,98.4316,98.4626,98.4006,98.4161,9100.0
2011-12-07 13:00:00,126.8,126.83,126.73,126.78,9100.0,98.4238,98.4471,98.3695,98.4083,9100.0
2011-12-07 13:05:00,126.77,126.78,126.68,126.69,5100.0,98.4006,98.4083,98.3307,98.3385,5100.0
2011-12-07 13:10:00,126.68,126.68,126.55,126.6,154100.0,98.3307,98.3307,98.2298,98.2686,154100.0
2011-12-07 13:15:00,126.59,126.72,126.58,126.69,83600.0,98.2608,98.3617,98.2531,98.3385,83600.0
2011-12-07 13:20:00,126.73,126.74,126.65,126.72,47900.0,98.3695,98.3773,98.3074,98.3617,47900.0
2011-12-07 13:25:00,126.7,126.81,126.7,126.77,17600.0,98.3462,98.4316,98.3462,98.4006,17600.0
2011-12-07 13:30:00,126.79,126.79,126.66,126.69,38700.0,98.4161,98.4161,98.3152,98.3385,38700.0
2011-12-07 13:35:00,126.68,126.75,126.66,126.69,29500.0,98.3307,98.385,98.3152,98.3385,29500.0
2011-12-07 13:40:00,126.69,126.71,126.59,126.6,26700.0,98.3385,98.354,98.2608,98.2686,26700.0
2011-12-07 13:45:00,126.58,126.61,126.45,126.5,25400.0,98.2531,98.2764,98.1522,98.191,25400.0
2011-12-07 13:50:00,126.5,126.52,126.43,126.51,21400.0,98.191,98.2065,98.1366,98.1987,21400.0
2011-12-07 13:55:00,126.52,126.58,126.51,126.56,11600.0,98.2065,98.2531,98.1987,98.2375,11600.0
2011-12-07 14:00:00,126.54,126.64,126.53,126.56,6800.0,98.222,98.2996,98.2143,98.2375,6800.0
2011-12-07 14:05:00,126.57,126.57,126.35,126.37,6800.0,98.2453,98.2453,98.0745,98.0901,6800.0
2011-12-07 14:10:00,126.38,126.4,126.32,126.32,9400.0,98.0978,98.1134,98.0513,98.0513,9400.0
2011-12-07 14:15:00,126.32,126.41,126.31,126.31,30600.0,98.0513,98.1211,98.0435,98.0435,30600.0
2011-12-07 14:20:00,126.32,126.47,126.32,126.47,90000.0,98.0513,98.1677,98.0513,98.1677,90000.0
2011-12-07 14:25:00,126.47,126.57,126.46,126.52,9400.0,98.1677,98.2453,98.1599,98.2065,9400.0
2011-12-07 14:30:00,126.57,126.57,126.44,126.52,20400.0,98.2453,98.2453,98.1444,98.2065,20400.0
2011-12-07 14:35:00,126.51,126.57,126.41,126.57,42200.0,98.1987,98.2453,98.1211,98.2453,42200.0
2011-12-07 14:40:00,126.55,126.6,126.21,126.26,60500.0,98.2298,98.2686,97.9659,98.0047,60500.0
2011-12-07 14:45:00,126.26,126.4,126.16,126.2,44300.0,98.0047,98.1134,97.9271,97.9581,44300.0
2011-12-07 14:50:00,126.21,126.26,126.12,126.26,35500.0,97.9659,98.0047,97.896,98.0047,35500.0
2011-12-07 14:55:00,126.26,126.27,126.17,126.25,8100.0,98.0047,98.0124,97.9348,97.9969,8100.0
2011-12-07 15:00:00,126.26,126.37,126.26,126.3,41200.0,98.0047,98.0901,98.0047,98.0357,41200.0
2011-12-07 15:05:00,126.32,126.37,126.27,126.28,12800.0,98.0513,98.0901,98.0124,98.0202,12800.0
2011-12-07 15:10:00,126.25,126.26,126.18,126.24,26800.0,97.9969,98.0047,97.9426,97.9892,26800.0
2011-12-07 15:15:00,126.25,126.65,126.25,126.6,97800.0,97.9969,98.3074,97.9969,98.2686,97800.0
2011-12-07 15:20:00,126.6,126.8,126.6,126.75,31300.0,98.2686,98.4238,98.2686,98.385,31300.0
2011-12-07 15:25:00,126.77,126.88,126.76,126.84,42400.0,98.4006,98.4859,98.3928,98.4549,42400.0
2011-12-07 15:30:00,126.83,126.94,126.75,126.83,51400.0,98.4471,98.5325,98.385,98.4471,51400.0
2011-12-07 15:35:00,126.83,127.26,126.83,127.26,43600.0,98.4471,98.7809,98.4471,98.7809,43600.0
2011-12-07 15:40:00,127.3,127.68,127.28,127.38,175400.0,98.8119,99.1069,98.7964,98.874,175400.0
2011-12-07 15:45:00,127.39,127.43,127.21,127.4,56400.0,98.8818,98.9129,98.7421,98.8896,56400.0
2011-12-07 15:50:00,127.39,127.48,127.32,127.37,78600.0,98.8818,98.9517,98.8275,98.8663,78600.0
2011-12-07 15:55:00,127.39,127.49,126.96,127.08,190100.0,98.8818,98.9594,98.548,98.6412,190100.0
2011-12-08 09:30:00,126.31,126.46,126.07,126.35,94300.0,98.0435,98.1599,97.8572,98.0745,94300.0
2011-12-08 09:35:00,126.33,126.48,126.21,126.43,91000.0,98.059,98.1755,97.9659,98.1366,91000.0
2011-12-08 09:40:00,126.43,126.5,126.13,126.22,45400.0,98.1366,98.191,97.9038,97.9736,45400.0
2011-12-08 09:45:00,126.21,126.5,126.19,126.46,43600.0,97.9659,98.191,97.9503,98.1599,43600.0
2011-12-08 09:50:00,126.39,126.6,126.25,126.28,49100.0,98.1056,98.2686,97.9969,98.0202,49100.0
2011-12-08 09:55:00,126.28,126.29,126.19,126.23,23000.0,98.0202,98.028,97.9503,97.9814,23000.0
2011-12-08 10:00:00,126.21,126.32,125.88,125.88,64500.0,97.9659,98.0513,97.7097,97.7097,64500.0
2011-12-08 10:05:00,125.9,126.0,125.77,125.78,141600.0,97.7252,97.8029,97.6243,97.6321,141600.0
2011-12-08 10:10:00,125.78,126.06,125.76,126.01,16800.0,97.6321,97.8494,97.6166,97.8106,16800.0
2011-12-08 10:15:00,125.95,126.04,125.68,125.68,33200.0,97.7641,97.8339,97.5545,97.5545,33200.0
2011-12-08 10:20:00,125.69,125.84,125.65,125.73,49800.0,97.5622,97.6787,97.5312,97.5933,49800.0
2011-12-08 10:25:00,125.74,125.84,125.66,125.75,25000.0,97.6011,97.6787,97.539,97.6088,25000.0
2011-12-08 10:30:00,125.72,126.15,125.71,126.07,62200.0,97.5855,97.9193,97.5778,97.8572,62200.0
2011-12-08 10:35:00,126.06,126.08,125.96,126.01,8200.0,97.8494,97.865,97.7718,97.8106,8200.0
2011-12-08 10:40:00,126.01,126.02,125.89,126.02,9100.0,97.8106,97.8184,97.7175,97.8184,9100.0
2011-12-08 10:45:00,126.04,126.24,126.01,126.14,31400.0,97.8339,97.9892,97.8106,97.9115,31400.0
2011-12-08 10:50:00,126.13,126.23,126.06,126.09,21200.0,97.9038,97.9814,97.8494,97.8727,21200.0
2011-12-08 10:55:00,126.07,126.13,125.82,125.82,38600.0,97.8572,97.9038,97.6631,97.6631,38600.0
2011-12-08 11:00:00,125.81,125.84,125.7,125.73,21300.0,97.6554,97.6787,97.57,97.5933,21300.0
2011-12-08 11:05:00,125.71,125.82,125.5,125.53,44900.0,97.5778,97.6631,97.4148,97.438,44900.0
2011-12-08 11:10:00,125.5,125.57,125.39,125.39,25200.0,97.4148,97.4691,97.3294,97.3294,25200.0
2011-12-08 11:15:00,125.4,125.48,125.34,125.41,41300.0,97.3371,97.3992,97.2906,97.3449,41300.0
2011-12-08 11:20:00,125.42,125.64,125.41,125.6,27700.0,97.3527,97.5234,97.3449,97.4924,27700.0
2011-12-08 11:25:00,125.58,125.59,125.37,125.39,42300.0,97.4769,97.4846,97.3139,97.3294,42300.0
2011-12-08 11:30:00,125.4,125.56,125.35,125.44,20500.0,97.3371,97.4613,97.2983,97.3682,20500.0
2011-12-08 11:35:00,125.44,125.51,125.17,125.19,35000.0,97.3682,97.4225,97.1586,97.1741,35000.0
2011-12-08 11:40:00,125.2,125.28,125.09,125.26,30600.0,97.1819,97.244,97.0965,97.2285,30600.0
2011-12-08 11:45:00,125.26,125.42,125.26,125.4,18100.0,97.2285,97.3527,97.2285,97.3371,18100.0
2011-12-08 11:50:00,125.37,125.49,125.32,125.46,39600.0,97.3139,97.407,97.275,97.3837,39600.0
2011-12-08 11:55:00,125.47,125.52,125.42,125.48,13100.0,97.3915,97.4303,97.3527,97.3992,13100.0
2011-12-08 12:00:00,125.47,125.47,125.26,125.3,66300.0,97.3915,97.3915,97.2285,97.2595,66300.0
2011-12-08 12:05:00,125.3,125.55,125.3,125.55,20100.0,97.2595,97.4536,97.2595,97.4536,20100.0
2011-12-08 12:10:00,125.55,125.55,125.47,125.53,9700.0,97.4536,97.4536,97.3915,97.438,9700.0
2011-12-08 12:15:00,125.53,125.68,125.53,125.63,11400.0,97.438,97.5545,97.438,97.5157,11400.0
2011-12-08 12:20:00,125.64,125.64,125.5,125.5,8800.0,97.5234,97.5234,97.4148,97.4148,8800.0
2011-12-08 12:25:00,125.47,125.58,125.37,125.41,15800.0,97.3915,97.4769,97.3139,97.3449,15800.0
2011-12-08 12:30:00,125.43,125.46,125.31,125.38,16000.0,97.3604,97.3837,97.2673,97.3216,16000.0
2011-12-08 12:35:00,125.39,125.44,125.2,125.21,9600.0,97.3294,97.3682,97.1819,97.1897,9600.0
2011-12-08 12:40:00,125.2,125.34,125.2,125.28,6500.0,97.1819,97.2906,97.1819,97.244,6500.0
2011-12-08 12:45:00,125.25,125.34,125.17,125.34,15400.0,97.2207,97.2906,97.1586,97.2906,15400.0
2011-12-08 12:50:00,125.36,125.42,125.28,125.31,10100.0,97.3061,97.3527,97.244,97.2673,10100.0
2011-12-08 12:55:00,125.34,125.37,125.25,125.27,9900.0,97.2906,97.3139,97.2207,97.2362,9900.0
2011-12-08 13:00:00,125.27,125.28,125.05,125.08,24200.0,97.2362,97.244,97.0655,97.0888,24200.0
2011-12-08 13:05:00,125.07,125.07,124.84,124.89,151200.0,97.081,97.081,96.9025,96.9413,151200.0
2011-12-08 13:10:00,124.88,124.9,124.67,124.81,23300.0,96.9335,96.949,96.7705,96.8792,23300.0
2011-12-08 13:15:00,124.82,124.9,124.69,124.9,62400.0,96.8869,96.949,96.786,96.949,62400.0
2011-12-08 13:20:00,124.9,124.91,124.75,124.87,63400.0,96.949,96.9568,96.8326,96.9257,63400.0
2011-12-08 13:25:00,124.85,124.98,124.81,124.93,18600.0,96.9102,97.0111,96.8792,96.9723,18600.0
2011-12-08 13:30:00,124.94,124.94,124.78,124.8,15600.0,96.9801,96.9801,96.8559,96.8714,15600.0
2011-12-08 13:35:00,124.8,124.93,124.76,124.91,22200.0,96.8714,96.9723,96.8404,96.9568,22200.0
2011-12-08 13:40:00,124.92,125.06,124.92,125.01,15200.0,96.9646,97.0732,96.9646,97.0344,15200.0
2011-12-08 13:45:00,124.98,125.08,124.93,124.96,17300.0,97.0111,97.0888,96.9723,96.9956,17300.0
2011-12-08 13:50:00,124.95,124.99,124.9,124.96,10800.0,96.9878,97.0189,96.949,96.9956,10800.0
2011-12-08 13:55:00,124.95,125.09,124.89,125.04,84800.0,96.9878,97.0965,96.9413,97.0577,84800.0
2011-12-08 14:00:00,125.04,125.05,124.85,124.86,29700.0,97.0577,97.0655,96.9102,96.918,29700.0
2011-12-08 14:05:00,124.86,124.98,124.72,124.96,18100.0,96.918,97.0111,96.8093,96.9956,18100.0
2011-12-08 14:10:00,124.97,125.06,124.93,125.01,19700.0,97.0034,97.0732,96.9723,97.0344,19700.0
2011-12-08 14:15:00,124.99,125.2,124.99,125.13,20400.0,97.0189,97.1819,97.0189,97.1276,20400.0
2011-12-08 14:20:00,125.14,125.16,124.98,125.07,21200.0,97.1353,97.1508,97.0111,97.081,21200.0
2011-12-08 14:25:00,125.05,125.09,124.96,125.02,22700.0,97.0655,97.0965,96.9956,97.0422,22700.0
2011-12-08 14:30:00,125.01,125.1,124.89,125.07,33700.0,97.0344,97.1043,96.9413,97.081,33700.0
2011-12-08 14:35:00,125.05,125.05,124.87,124.89,13100.0,97.0655,97.0655,96.9257,96.9413,13100.0
2011-12-08 14:40:00,124.9,124.93,124.72,124.79,21000.0,96.949,96.9723,96.8093,96.8637,21000.0
2011-12-08 14:45:00,124.8,124.95,124.78,124.93,9200.0,96.8714,96.9878,96.8559,96.9723,9200.0
2011-12-08 14:50:00,124.91,124.97,124.57,124.57,12300.0,96.9568,97.0034,96.6929,96.6929,12300.0
2011-12-08 14:55:00,124.58,124.72,124.58,124.69,120400.0,96.7006,96.8093,96.7006,96.786,120400.0
2011-12-08 15:00:00,124.7,124.82,124.69,124.81,35900.0,96.7938,96.8869,96.786,96.8792,35900.0
2011-12-08 15:05:00,124.81,124.81,124.61,124.64,17900.0,96.8792,96.8792,96.7239,96.7472,17900.0
2011-12-08 15:10:00,124.61,125.03,124.61,124.98,106600.0,96.7239,97.0499,96.7239,97.0111,106600.0
2011-12-08 15:15:00,125.01,125.2,124.99,125.2,20000.0,97.0344,97.1819,97.0189,97.1819,20000.0
2011-12-08 15:20:00,125.24,125.24,125.04,125.06,11700.0,97.2129,97.2129,97.0577,97.0732,11700.0
2011-12-08 15:25:00,125.01,125.33,125.01,125.22,48000.0,97.0344,97.2828,97.0344,97.1974,48000.0
2011-12-08 15:30:00,125.22,125.61,125.18,125.49,147500.0,97.1974,97.5001,97.1664,97.407,147500.0
2011-12-08 15:35:00,125.49,125.57,125.14,125.14,52000.0,97.407,97.4691,97.1353,97.1353,52000.0
2011-12-08 15:40:00,125.14,125.2,124.75,124.91,125500.0,97.1353,97.1819,96.8326,96.9568,125500.0
2011-12-08 15:45:00,124.86,124.96,124.42,124.57,78600.0,96.918,96.9956,96.5765,96.6929,78600.0
2011-12-08 15:50:00,124.58,124.59,124.28,124.45,62400.0,96.7006,96.7084,96.4678,96.5997,62400.0
2011-12-08 15:55:00,124.42,124.44,124.08,124.41,121900.0,96.5765,96.592,96.3125,96.5687,121900.0
2011-12-09 09:30:00,124.93,125.37,124.83,125.3,84800.0,96.9723,97.3139,96.8947,97.2595,84800.0
2011-12-09 09:35:00,125.29,125.54,125.25,125.44,103000.0,97.2518,97.4458,97.2207,97.3682,103000.0
2011-12-09 09:40:00,125.48,125.54,125.2,125.24,26900.0,97.3992,97.4458,97.1819,97.2129,26900.0
2011-12-09 09:45:00,125.26,125.52,125.21,125.52,64600.0,97.2285,97.4303,97.1897,97.4303,64600.0
2011-12-09 09:50:00,125.51,125.74,125.5,125.73,71900.0,97.4225,97.6011,97.4148,97.5933,71900.0
2011-12-09 09:55:00,125.69,125.74,125.48,125.52,123600.0,97.5622,97.6011,97.3992,97.4303,123600.0
2011-12-09 10:00:00,125.53,125.85,125.5,125.85,23100.0,97.438,97.6864,97.4148,97.6864,23100.0
2011-12-09 10:05:00,125.84,125.95,125.78,125.83,39400.0,97.6787,97.7641,97.6321,97.6709,39400.0
2011-12-09 10:10:00,125.89,125.97,125.74,125.8,130400.0,97.7175,97.7796,97.6011,97.6476,130400.0
2011-12-09 10:15:00,125.81,125.84,125.69,125.72,18100.0,97.6554,97.6787,97.5622,97.5855,18100.0
2011-12-09 10:20:00,125.75,125.8,125.66,125.71,29500.0,97.6088,97.6476,97.539,97.5778,29500.0
2011-12-09 10:25:00,125.71,125.75,125.51,125.63,53800.0,97.5778,97.6088,97.4225,97.5157,53800.0
2011-12-09 10:30:00,125.67,125.77,125.58,125.75,31400.0,97.5467,97.6243,97.4769,97.6088,31400.0
2011-12-09 10:35:00,125.77,125.77,125.44,125.47,59200.0,97.6243,97.6243,97.3682,97.3915,59200.0
2011-12-09 10:40:00,125.47,125.62,125.38,125.56,45400.0,97.3915,97.5079,97.3216,97.4613,45400.0
2011-12-09 10:45:00,125.58,125.62,125.46,125.62,9500.0,97.4769,97.5079,97.3837,97.5079,9500.0
2011-12-09 10:50:00,125.63,125.83,125.43,125.7,63000.0,97.5157,97.6709,97.3604,97.57,63000.0
2011-12-09 10:55:00,125.68,125.91,125.67,125.88,32300.0,97.5545,97.733,97.5467,97.7097,32300.0
2011-12-09 11:00:00,125.88,126.1,125.88,126.02,41800.0,97.7097,97.8805,97.7097,97.8184,41800.0
2011-12-09 11:05:00,126.02,126.13,126.01,126.13,43400.0,97.8184,97.9038,97.8106,97.9038,43400.0
2011-12-09 11:10:00,126.14,126.21,126.04,126.11,44200.0,97.9115,97.9659,97.8339,97.8883,44200.0
2011-12-09 11:15:00,126.11,126.2,126.07,126.2,38700.0,97.8883,97.9581,97.8572,97.9581,38700.0
2011-12-09 11:20:00,126.19,126.23,126.11,126.19,15700.0,97.9503,97.9814,97.8883,97.9503,15700.0
2011-12-09 11:25:00,126.21,126.27,126.13,126.27,15300.0,97.9659,98.0124,97.9038,98.0124,15300.0
2011-12-09 11:30:00,126.28,126.35,126.26,126.27,45800.0,98.0202,98.0745,98.0047,98.0124,45800.0
2011-12-09 11:35:00,126.28,126.29,126.22,126.27,17100.0,98.0202,98.028,97.9736,98.0124,17100.0
2011-12-09 11:40:00,126.28,126.49,126.28,126.44,34600.0,98.0202,98.1832,98.0202,98.1444,34600.0
2011-12-09 11:45:00,126.44,126.46,126.13,126.13,29500.0,98.1444,98.1599,97.9038,97.9038,29500.0
2011-12-09 11:50:00,126.15,126.24,126.14,126.17,13500.0,97.9193,97.9892,97.9115,97.9348,13500.0
2011-12-09 11:55:00,126.19,126.19,126.12,126.15,7400.0,97.9503,97.9503,97.896,97.9193,7400.0
2011-12-09 12:00:00,126.16,126.19,126.02,126.06,47900.0,97.9271,97.9503,97.8184,97.8494,47900.0
2011-12-09 12:05:00,126.07,126.15,126.07,126.14,6400.0,97.8572,97.9193,97.8572,97.9115,6400.0
2011-12-09 12:10:00,126.16,126.22,126.15,126.22,4200.0,97.9271,97.9736,97.9193,97.9736,4200.0
2011-12-09 12:15:00,126.2,126.32,126.17,126.32,8500.0,97.9581,98.0513,97.9348,98.0513,8500.0
2011-12-09 12:20:00,126.32,126.37,126.28,126.31,16800.0,98.0513,98.0901,98.0202,98.0435,16800.0
2011-12-09 12:25:00,126.31,126.31,126.18,126.21,12600.0,98.0435,98.0435,97.9426,97.9659,12600.0
2011-12-09 12:30:00,126.16,126.24,126.16,126.22,10600.0,97.9271,97.9892,97.9271,97.9736,10600.0
2011-12-09 12:35:00,126.25,126.35,126.2,126.3,11100.0,97.9969,98.0745,97.9581,98.0357,11100.0
2011-12-09 12:40:00,126.24,126.4,126.2,126.36,13900.0,97.9892,98.1134,97.9581,98.0823,13900.0
2011-12-09 12:45:00,126.41,126.42,126.31,126.33,32800.0,98.1211,98.1289,98.0435,98.059,32800.0
2011-12-09 12:50:00,126.36,126.37,126.27,126.3,11000.0,98.0823,98.0901,98.0124,98.0357,11000.0
2011-12-09 12:55:00,126.32,126.32,126.25,126.25,5500.0,98.0513,98.0513,97.9969,97.9969,5500.0
2011-12-09 13:00:00,126.27,126.34,126.26,126.27,17700.0,98.0124,98.0668,98.0047,98.0124,17700.0
2011-12-09 13:05:00,126.25,126.25,126.17,126.21,10000.0,97.9969,97.9969,97.9348,97.9659,10000.0
2011-12-09 13:10:00,126.2,126.27,126.2,126.23,5600.0,97.9581,98.0124,97.9581,97.9814,5600.0
2011-12-09 13:15:00,126.22,126.31,126.22,126.31,11700.0,97.9736,98.0435,97.9736,98.0435,11700.0
2011-12-09 13:20:00,126.3,126.39,126.3,126.34,8900.0,98.0357,98.1056,98.0357,98.0668,8900.0
2011-12-09 13:25:00,126.35,126.52,126.32,126.45,69200.0,98.0745,98.2065,98.0513,98.1522,69200.0
2011-12-09 13:30:00,126.45,126.5,126.42,126.46,5400.0,98.1522,98.191,98.1289,98.1599,5400.0
2011-12-09 13:35:00,126.42,126.45,126.38,126.39,18800.0,98.1289,98.1522,98.0978,98.1056,18800.0
2011-12-09 13:40:00,126.39,126.47,126.37,126.45,8900.0,98.1056,98.1677,98.0901,98.1522,8900.0
2011-12-09 13:45:00,126.47,126.47,126.37,126.42,12100.0,98.1677,98.1677,98.0901,98.1289,12100.0
2011-12-09 13:50:00,126.42,126.42,126.34,126.37,12600.0,98.1289,98.1289,98.0668,98.0901,12600.0
2011-12-09 13:55:00,126.35,126.39,126.31,126.33,35100.0,98.0745,98.1056,98.0435,98.059,35100.0
2011-12-09 14:00:00,126.34,126.44,126.33,126.43,21600.0,98.0668,98.1444,98.059,98.1366,21600.0
2011-12-09 14:05:00,126.42,126.42,126.35,126.39,14700.0,98.1289,98.1289,98.0745,98.1056,14700.0
2011-12-09 14:10:00,126.41,126.44,126.34,126.36,27400.0,98.1211,98.1444,98.0668,98.0823,27400.0
2011-12-09 14:15:00,126.35,126.35,126.3,126.31,5600.0,98.0745,98.0745,98.0357,98.0435,5600.0
2011-12-09 14:20:00,126.29,126.31,126.23,126.3,12000.0,98.028,98.0435,97.9814,98.0357,12000.0
2011-12-09 14:25:00,126.31,126.55,126.28,126.51,47500.0,98.0435,98.2298,98.0202,98.1987,47500.0
2011-12-09 14:30:00,126.58,126.64,126.55,126.61,31300.0,98.2531,98.2996,98.2298,98.2764,31300.0
2011-12-09 14:35:00,126.62,126.62,126.55,126.57,20700.0,98.2841,98.2841,98.2298,98.2453,20700.0
2011-12-09 14:40:00,126.58,126.61,126.51,126.59,20300.0,98.2531,98.2764,98.1987,98.2608,20300.0
2011-12-09 14:45:00,126.61,126.73,126.56,126.72,16800.0,98.2764,98.3695,98.2375,98.3617,16800.0
2011-12-09 14:50:00,126.72,126.79,126.68,126.73,50000.0,98.3617,98.4161,98.3307,98.3695,50000.0
2011-12-09 14:55:00,126.74,126.76,126.61,126.61,34800.0,98.3773,98.3928,98.2764,98.2764,34800.0
2011-12-09 15:00:00,126.6,126.63,126.43,126.43,22900.0,98.2686,98.2919,98.1366,98.1366,22900.0
2011-12-09 15:05:00,126.41,126.51,126.35,126.51,41400.0,98.1211,98.1987,98.0745,98.1987,41400.0
2011-12-09 15:10:00,126.51,126.58,126.49,126.55,52500.0,98.1987,98.2531,98.1832,98.2298,52500.0
2011-12-09 15:15:00,126.56,126.56,126.38,126.41,29800.0,98.2375,98.2375,98.0978,98.1211,29800.0
2011-12-09 15:20:00,126.43,126.55,126.43,126.55,29200.0,98.1366,98.2298,98.1366,98.2298,29200.0
2011-12-09 15:25:00,126.54,126.64,126.54,126.62,22100.0,98.222,98.2996,98.222,98.2841,22100.0
2011-12-09 15:30:00,126.62,126.64,126.5,126.5,27700.0,98.2841,98.2996,98.191,98.191,27700.0
2011-12-09 15:35:00,126.5,126.63,126.5,126.58,18900.0,98.191,98.2919,98.191,98.2531,18900.0
2011-12-09 15:40:00,126.61,126.79,126.59,126.78,18500.0,98.2764,98.4161,98.2608,98.4083,18500.0
2011-12-09 15:45:00,126.73,126.73,126.4,126.43,43500.0,98.3695,98.3695,98.1134,98.1366,43500.0
2011-12-09 15:50:00,126.44,126.54,126.38,126.54,56000.0,98.1444,98.222,98.0978,98.222,56000.0
2011-12-09 15:55:00,126.56,126.69,126.42,126.44,92700.0,98.2375,98.3385,98.1289,98.1444,92700.0
2011-12-12 09:30:00,125.37,125.4,124.9,124.9,91200.0,97.3139,97.3371,96.949,96.949,91200.0
2011-12-12 09:35:00,124.94,125.02,124.84,125.01,50900.0,96.9801,97.0422,96.9025,97.0344,50900.0
2011-12-12 09:40:00,125.0,125.0,124.84,124.85,130400.0,97.0267,97.0267,96.9025,96.9102,130400.0
2011-12-12 09:45:00,124.9,125.1,124.87,125.04,38500.0,96.949,97.1043,96.9257,97.0577,38500.0
2011-12-12 09:50:00,125.04,125.08,124.83,124.86,25700.0,97.0577,97.0888,96.8947,96.918,25700.0
2011-12-12 09:55:00,124.87,124.87,124.52,124.63,83100.0,96.9257,96.9257,96.6541,96.7395,83100.0
2011-12-12 10:00:00,124.62,124.67,124.5,124.5,73100.0,96.7317,96.7705,96.6385,96.6385,73100.0
2011-12-12 10:05:00,124.49,124.75,124.46,124.68,54600.0,96.6308,96.8326,96.6075,96.7783,54600.0
2011-12-12 10:10:00,124.69,124.73,124.61,124.69,6300.0,96.786,96.8171,96.7239,96.786,6300.0
2011-12-12 10:15:00,124.64,124.64,124.38,124.41,80300.0,96.7472,96.7472,96.5454,96.5687,80300.0
2011-12-12 10:20:00,124.38,124.38,124.27,124.34,24300.0,96.5454,96.5454,96.46,96.5144,24300.0
2011-12-12 10:25:00,124.29,124.41,124.23,124.34,46500.0,96.4755,96.5687,96.429,96.5144,46500.0
2011-12-12 10:30:00,124.35,124.36,124.27,124.33,32300.0,96.5221,96.5299,96.46,96.5066,32300.0
2011-12-12 10:35:00,124.36,124.43,124.29,124.29,40600.0,96.5299,96.5842,96.4755,96.4755,40600.0
2011-12-12 10:40:00,124.29,124.46,124.24,124.46,22800.0,96.4755,96.6075,96.4367,96.6075,22800.0
2011-12-12 10:45:00,124.46,124.46,124.36,124.43,113600.0,96.6075,96.6075,96.5299,96.5842,113600.0
2011-12-12 10:50:00,124.42,124.43,124.33,124.41,35800.0,96.5765,96.5842,96.5066,96.5687,35800.0
2011-12-12 10:55:00,124.4,124.52,124.38,124.47,49400.0,96.5609,96.6541,96.5454,96.6153,49400.0
2011-12-12 11:00:00,124.44,124.49,124.39,124.47,44000.0,96.592,96.6308,96.5532,96.6153,44000.0
2011-12-12 11:05:00,124.49,124.5,124.38,124.38,12400.0,96.6308,96.6385,96.5454,96.5454,12400.0
2011-12-12 11:10:00,124.39,124.41,124.33,124.36,20700.0,96.5532,96.5687,96.5066,96.5299,20700.0
2011-12-12 11:15:00,124.34,124.34,124.17,124.2,45700.0,96.5144,96.5144,96.3824,96.4057,45700.0
2011-12-12 11:20:00,124.2,124.48,124.2,124.45,16100.0,96.4057,96.623,96.4057,96.5997,16100.0
2011-12-12 11:25:00,124.45,124.49,124.3,124.32,36100.0,96.5997,96.6308,96.4833,96.4988,36100.0
2011-12-12 11:30:00,124.35,124.4,124.25,124.27,27100.0,96.5221,96.5609,96.4445,96.46,27100.0
2011-12-12 11:35:00,124.29,124.37,124.26,124.36,5400.0,96.4755,96.5376,96.4523,96.5299,5400.0
2011-12-12 11:40:00,124.37,124.37,124.17,124.21,15200.0,96.5376,96.5376,96.3824,96.4134,15200.0
2011-12-12 11:45:00,124.21,124.21,123.93,123.93,27700.0,96.4134,96.4134,96.1961,96.1961,27700.0
2011-12-12 11:50:00,123.98,124.03,123.86,123.89,52300.0,96.2349,96.2737,96.1418,96.1651,52300.0
2011-12-12 11:55:00,123.89,123.91,123.6,123.84,78800.0,96.1651,96.1806,95.94,96.1262,78800.0
2011-12-12 12:00:00,123.81,123.86,123.76,123.76,92300.0,96.103,96.1418,96.0642,96.0642,92300.0
2011-12-12 12:05:00,123.79,123.83,123.74,123.81,15600.0,96.0874,96.1185,96.0486,96.103,15600.0
2011-12-12 12:10:00,123.76,123.92,123.75,123.91,17400.0,96.0642,96.1883,96.0564,96.1806,17400.0
2011-12-12 12:15:00,123.91,123.97,123.88,123.88,34300.0,96.1806,96.2272,96.1573,96.1573,34300.0
2011-12-12 12:20:00,123.91,123.95,123.88,123.88,16100.0,96.1806,96.2116,96.1573,96.1573,16100.0
2011-12-12 12:25:00,123.85,123.9,123.85,123.9,13400.0,96.134,96.1728,96.134,96.1728,13400.0
2011-12-12 12:30:00,123.91,123.95,123.85,123.95,18200.0,96.1806,96.2116,96.134,96.2116,18200.0
2011-12-12 12:35:00,123.95,124.0,123.91,123.97,16000.0,96.2116,96.2504,96.1806,96.2272,16000.0
2011-12-12 12:40:00,124.0,124.0,123.92,123.97,17900.0,96.2504,96.2504,96.1883,96.2272,17900.0
2011-12-12 12:45:00,123.99,124.01,123.94,123.96,4500.0,96.2427,96.2582,96.2039,96.2194,4500.0
2011-12-12 12:50:00,123.99,124.05,123.98,124.03,8000.0,96.2427,96.2893,96.2349,96.2737,8000.0
2011-12-12 12:55:00,124.02,124.02,123.91,123.92,18200.0,96.266,96.266,96.1806,96.1883,18200.0
2011-12-12 13:00:00,123.92,123.96,123.81,123.86,34900.0,96.1883,96.2194,96.103,96.1418,34900.0
2011-12-12 13:05:00,123.85,123.89,123.82,123.82,7200.0,96.134,96.1651,96.1107,96.1107,7200.0
2011-12-12 13:10:00,123.82,123.83,123.72,123.79,17400.0,96.1107,96.1185,96.0331,96.0874,17400.0
2011-12-12 13:15:00,123.77,123.84,123.77,123.79,6000.0,96.0719,96.1262,96.0719,96.0874,6000.0
2011-12-12 13:20:00,123.76,123.83,123.75,123.82,8100.0,96.0642,96.1185,96.0564,96.1107,8100.0
2011-12-12 13:25:00,123.85,123.99,123.84,123.99,8300.0,96.134,96.2427,96.1262,96.2427,8300.0
2011-12-12 13:30:00,123.97,123.99,123.92,123.98,22600.0,96.2272,96.2427,96.1883,96.2349,22600.0
2011-12-12 13:35:00,123.97,124.0,123.93,123.96,4000.0,96.2272,96.2504,96.1961,96.2194,4000.0
2011-12-12 13:40:00,123.97,124.0,123.95,123.98,14200.0,96.2272,96.2504,96.2116,96.2349,14200.0
2011-12-12 13:45:00,123.99,124.06,123.99,124.06,10900.0,96.2427,96.297,96.2427,96.297,10900.0
2011-12-12 13:50:00,124.05,124.1,123.95,124.0,14900.0,96.2893,96.3281,96.2116,96.2504,14900.0
2011-12-12 13:55:00,123.98,124.02,123.98,124.01,12300.0,96.2349,96.266,96.2349,96.2582,12300.0
2011-12-12 14:00:00,124.0,124.02,123.95,124.02,9900.0,96.2504,96.266,96.2116,96.266,9900.0
2011-12-12 14:05:00,124.02,124.04,123.85,123.92,37700.0,96.266,96.2815,96.134,96.1883,37700.0
2011-12-12 14:10:00,123.9,123.9,123.75,123.81,50400.0,96.1728,96.1728,96.0564,96.103,50400.0
2011-12-12 14:15:00,123.81,124.02,123.78,124.01,26300.0,96.103,96.266,96.0797,96.2582,26300.0
2011-12-12 14:20:00,124.0,124.16,124.0,124.15,42500.0,96.2504,96.3746,96.2504,96.3669,42500.0
2011-12-12 14:25:00,124.12,124.18,124.02,124.02,29800.0,96.3436,96.3902,96.266,96.266,29800.0
2011-12-12 14:30:00,124.01,124.07,123.96,123.98,25000.0,96.2582,96.3048,96.2194,96.2349,25000.0
2011-12-12 14:35:00,123.98,124.0,123.8,123.82,40100.0,96.2349,96.2504,96.0952,96.1107,40100.0
2011-12-12 14:40:00,123.82,123.85,123.75,123.85,20500.0,96.1107,96.134,96.0564,96.134,20500.0
2011-12-12 14:45:00,123.84,123.89,123.83,123.84,13000.0,96.1262,96.1651,96.1185,96.1262,13000.0
2011-12-12 14:50:00,123.85,123.93,123.84,123.9,16400.0,96.134,96.1961,96.1262,96.1728,16400.0
2011-12-12 14:55:00,123.88,124.14,123.88,124.13,30400.0,96.1573,96.3591,96.1573,96.3513,30400.0
2011-12-12 15:00:00,124.13,124.17,124.03,124.06,19300.0,96.3513,96.3824,96.2737,96.297,19300.0
2011-12-12 15:05:00,124.05,124.13,123.91,123.94,42100.0,96.2893,96.3513,96.1806,96.2039,42100.0
2011-12-12 15:10:00,123.95,124.03,123.92,124.01,8900.0,96.2116,96.2737,96.1883,96.2582,8900.0
2011-12-12 15:15:00,123.99,124.07,123.98,124.06,7700.0,96.2427,96.3048,96.2349,96.297,7700.0
2011-12-12 15:20:00,124.05,124.09,123.88,123.95,26700.0,96.2893,96.3203,96.1573,96.2116,26700.0
2011-12-12 15:25:00,123.96,124.32,123.96,124.27,34000.0,96.2194,96.4988,96.2194,96.46,34000.0
2011-12-12 15:30:00,124.25,124.36,124.18,124.32,38800.0,96.4445,96.5299,96.3902,96.4988,38800.0
2011-12-12 15:35:00,124.35,124.48,124.32,124.48,37400.0,96.5221,96.623,96.4988,96.623,37400.0
2011-12-12 15:40:00,124.5,124.72,124.49,124.53,121200.0,96.6385,96.8093,96.6308,96.6618,121200.0
2011-12-12 15:45:00,124.5,124.5,124.35,124.47,43800.0,96.6385,96.6385,96.5221,96.6153,43800.0
2011-12-12 15:50:00,124.45,124.68,124.4,124.68,52800.0,96.5997,96.7783,96.5609,96.7783,52800.0
2011-12-12 15:55:00,124.66,124.7,124.49,124.61,94200.0,96.7627,96.7938,96.6308,96.7239,94200.0
2011-12-13 09:30:00,125.28,125.64,125.28,125.57,80900.0,97.244,97.5234,97.244,97.4691,80900.0
2011-12-13 09:35:00,125.55,125.63,125.54,125.62,33700.0,97.4536,97.5157,97.4458,97.5079,33700.0
2011-12-13 09:40:00,125.61,125.79,125.61,125.79,42700.0,97.5001,97.6399,97.5001,97.6399,42700.0
2011-12-13 09:45:00,125.81,125.83,125.71,125.78,32900.0,97.6554,97.6709,97.5778,97.6321,32900.0
2011-12-13 09:50:00,125.81,125.93,125.77,125.81,34800.0,97.6554,97.7485,97.6243,97.6554,34800.0
2011-12-13 09:55:00,125.87,125.91,125.69,125.76,81000.0,97.702,97.733,97.5622,97.6166,81000.0
2011-12-13 10:00:00,125.77,125.99,125.77,125.95,108000.0,97.6243,97.7951,97.6243,97.7641,108000.0
2011-12-13 10:05:00,125.96,125.96,125.84,125.85,32900.0,97.7718,97.7718,97.6787,97.6864,32900.0
2011-12-13 10:10:00,125.9,125.94,125.83,125.87,17600.0,97.7252,97.7563,97.6709,97.702,17600.0
2011-12-13 10:15:00,125.87,125.87,125.77,125.78,26400.0,97.702,97.702,97.6243,97.6321,26400.0
2011-12-13 10:20:00,125.79,125.84,125.68,125.68,30400.0,97.6399,97.6787,97.5545,97.5545,30400.0
2011-12-13 10:25:00,125.68,125.7,125.45,125.45,12000.0,97.5545,97.57,97.376,97.376,12000.0
2011-12-13 10:30:00,125.45,125.59,125.45,125.54,12300.0,97.376,97.4846,97.376,97.4458,12300.0
2011-12-13 10:35:00,125.53,125.53,125.36,125.38,35200.0,97.438,97.438,97.3061,97.3216,35200.0
2011-12-13 10:40:00,125.39,125.39,125.25,125.29,63100.0,97.3294,97.3294,97.2207,97.2518,63100.0
2011-12-13 10:45:00,125.27,125.27,124.92,125.02,49900.0,97.2362,97.2362,96.9646,97.0422,49900.0
2011-12-13 10:50:00,125.0,125.15,124.97,125.1,69300.0,97.0267,97.1431,97.0034,97.1043,69300.0
2011-12-13 10:55:00,125.1,125.24,125.08,125.08,133800.0,97.1043,97.2129,97.0888,97.0888,133800.0
2011-12-13 11:00:00,125.07,125.08,124.88,124.92,58300.0,97.081,97.0888,96.9335,96.9646,58300.0
2011-12-13 11:05:00,124.92,124.92,124.67,124.72,72900.0,96.9646,96.9646,96.7705,96.8093,72900.0
2011-12-13 11:10:00,124.72,124.84,124.72,124.83,59400.0,96.8093,96.9025,96.8093,96.8947,59400.0
2011-12-13 11:15:00,124.83,124.98,124.79,124.94,21700.0,96.8947,97.0111,96.8637,96.9801,21700.0
2011-12-13 11:20:00,124.95,125.03,124.9,125.0,29200.0,96.9878,97.0499,96.949,97.0267,29200.0
2011-12-13 11:25:00,125.02,125.08,125.02,125.06,16100.0,97.0422,97.0888,97.0422,97.0732,16100.0
2011-12-13 11:30:00,125.07,125.14,124.98,125.14,49300.0,97.081,97.1353,97.0111,97.1353,49300.0
2011-12-13 11:35:00,125.16,125.22,125.11,125.22,48300.0,97.1508,97.1974,97.112,97.1974,48300.0
2011-12-13 11:40:00,125.23,125.23,125.12,125.15,36900.0,97.2052,97.2052,97.1198,97.1431,36900.0
2011-12-13 11:45:00,125.15,125.19,125.09,125.17,28800.0,97.1431,97.1741,97.0965,97.1586,28800.0
2011-12-13 11:50:00,125.18,125.19,125.14,125.18,23000.0,97.1664,97.1741,97.1353,97.1664,23000.0
2011-12-13 11:55:00,125.18,125.28,125.14,125.27,21900.0,97.1664,97.244,97.1353,97.2362,21900.0
2011-12-13 12:00:00,125.3,125.31,125.23,125.27,20500.0,97.2595,97.2673,97.2052,97.2362,20500.0
2011-12-13 12:05:00,125.24,125.24,125.19,125.23,21200.0,97.2129,97.2129,97.1741,97.2052,21200.0
2011-12-13 12:10:00,125.21,125.23,125.2,125.21,12300.0,97.1897,97.2052,97.1819,97.1897,12300.0
2011-12-13 12:15:00,125.21,125.21,125.11,125.11,42000.0,97.1897,97.1897,97.112,97.112,42000.0
2011-12-13 12:20:00,125.12,125.13,125.05,125.12,21900.0,97.1198,97.1276,97.0655,97.1198,21900.0
2011-12-13 12:25:00,125.13,125.15,125.08,125.09,17400.0,97.1276,97.1431,97.0888,97.0965,17400.0
2011-12-13 12:30:00,125.1,125.15,125.07,125.08,13500.0,97.1043,97.1431,97.081,97.0888,13500.0
2011-12-13 12:35:00,125.09,125.14,124.88,124.93,26300.0,97.0965,97.1353,96.9335,96.9723,26300.0
2011-12-13 12:40:00,124.95,124.98,124.91,124.93,30800.0,96.9878,97.0111,96.9568,96.9723,30800.0
2011-12-13 12:45:00,124.92,125.12,124.91,125.12,21500.0,96.9646,97.1198,96.9568,97.1198,21500.0
2011-12-13 12:50:00,125.13,125.17,125.08,125.13,21100.0,97.1276,97.1586,97.0888,97.1276,21100.0
2011-12-13 12:55:00,125.16,125.29,125.13,125.24,46200.0,97.1508,97.2518,97.1276,97.2129,46200.0
2011-12-13 13:00:00,125.21,125.23,125.1,125.18,59700.0,97.1897,97.2052,97.1043,97.1664,59700.0
2011-12-13 13:05:00,125.2,125.2,124.99,125.1,42700.0,97.1819,97.1819,97.0189,97.1043,42700.0
2011-12-13 13:10:00,125.11,125.29,125.11,125.24,87000.0,97.112,97.2518,97.112,97.2129,87000.0
2011-12-13 13:15:00,125.21,125.28,125.18,125.28,19800.0,97.1897,97.244,97.1664,97.244,19800.0
2011-12-13 13:20:00,125.28,125.28,125.13,125.13,17100.0,97.244,97.244,97.1276,97.1276,17100.0
2011-12-13 13:25:00,125.12,125.18,125.07,125.11,21700.0,97.1198,97.1664,97.081,97.112,21700.0
2011-12-13 13:30:00,125.1,125.2,125.06,125.18,80600.0,97.1043,97.1819,97.0732,97.1664,80600.0
2011-12-13 13:35:00,125.18,125.18,124.96,125.05,29000.0,97.1664,97.1664,96.9956,97.0655,29000.0
2011-12-13 13:40:00,125.05,125.22,125.01,125.19,16800.0,97.0655,97.1974,97.0344,97.1741,16800.0
2011-12-13 13:45:00,125.2,125.26,125.15,125.15,16200.0,97.1819,97.2285,97.1431,97.1431,16200.0
2011-12-13 13:50:00,125.16,125.19,125.15,125.16,9000.0,97.1508,97.1741,97.1431,97.1508,9000.0
2011-12-13 13:55:00,125.16,125.24,125.13,125.23,22200.0,97.1508,97.2129,97.1276,97.2052,22200.0
2011-12-13 14:00:00,125.24,125.46,125.23,125.46,25700.0,97.2129,97.3837,97.2052,97.3837,25700.0
2011-12-13 14:05:00,125.46,125.52,125.44,125.44,81900.0,97.3837,97.4303,97.3682,97.3682,81900.0
2011-12-13 14:10:00,125.43,125.43,125.05,125.07,89400.0,97.3604,97.3604,97.0655,97.081,89400.0
2011-12-13 14:15:00,125.14,125.16,124.87,124.87,54600.0,97.1353,97.1508,96.9257,96.9257,54600.0
2011-12-13 14:20:00,124.82,125.01,124.58,124.73,137100.0,96.8869,97.0344,96.7006,96.8171,137100.0
2011-12-13 14:25:00,124.73,125.01,124.66,124.99,51000.0,96.8171,97.0344,96.7627,97.0189,51000.0
2011-12-13 14:30:00,124.93,124.97,124.5,124.58,64000.0,96.9723,97.0034,96.6385,96.7006,64000.0
2011-12-13 14:35:00,124.5,124.5,124.18,124.18,56300.0,96.6385,96.6385,96.3902,96.3902,56300.0
2011-12-13 14:40:00,124.19,124.37,124.07,124.27,145600.0,96.3979,96.5376,96.3048,96.46,145600.0
2011-12-13 14:45:00,124.27,124.31,124.0,124.11,65300.0,96.46,96.4911,96.2504,96.3358,65300.0
2011-12-13 14:50:00,124.11,124.51,124.11,124.46,90800.0,96.3358,96.6463,96.3358,96.6075,90800.0
2011-12-13 14:55:00,124.44,124.44,124.28,124.3,22200.0,96.592,96.592,96.4678,96.4833,22200.0
2011-12-13 15:00:00,124.24,124.41,124.24,124.41,34400.0,96.4367,96.5687,96.4367,96.5687,34400.0
2011-12-13 15:05:00,124.41,124.54,124.36,124.36,50300.0,96.5687,96.6696,96.5299,96.5299,50300.0
2011-12-13 15:10:00,124.35,124.4,124.08,124.08,53400.0,96.5221,96.5609,96.3125,96.3125,53400.0
2011-12-13 15:15:00,124.08,124.18,123.87,123.9,168800.0,96.3125,96.3902,96.1495,96.1728,168800.0
2011-12-13 15:20:00,123.87,123.98,123.79,123.79,77000.0,96.1495,96.2349,96.0874,96.0874,77000.0
2011-12-13 15:25:00,123.78,123.84,123.42,123.54,161900.0,96.0797,96.1262,95.8002,95.8934,161900.0
2011-12-13 15:30:00,123.5,123.55,123.08,123.12,135000.0,95.8623,95.9011,95.5363,95.5674,135000.0
2011-12-13 15:35:00,123.08,123.26,122.88,123.14,115400.0,95.5363,95.676,95.3811,95.5829,115400.0
2011-12-13 15:40:00,123.13,123.29,123.08,123.26,112700.0,95.5751,95.6993,95.5363,95.676,112700.0
2011-12-13 15:45:00,123.25,123.48,123.19,123.45,156400.0,95.6683,95.8468,95.6217,95.8235,156400.0
2011-12-13 15:50:00,123.48,123.48,123.05,123.12,83700.0,95.8468,95.8468,95.513,95.5674,83700.0
2011-12-13 15:55:00,123.22,123.58,123.22,123.49,76400.0,95.645,95.9244,95.645,95.8546,76400.0
2011-12-14 09:30:00,123.02,123.18,122.82,123.14,102900.0,95.4898,95.6139,95.3345,95.5829,102900.0
2011-12-14 09:35:00,123.12,123.24,123.01,123.22,139800.0,95.5674,95.6605,95.482,95.645,139800.0
2011-12-14 09:40:00,123.23,123.43,123.23,123.23,257700.0,95.6528,95.808,95.6528,95.6528,257700.0
2011-12-14 09:45:00,123.19,123.22,122.48,122.6,354200.0,95.6217,95.645,95.0706,95.1637,354200.0
2011-12-14 09:50:00,122.58,122.82,122.52,122.79,44200.0,95.1482,95.3345,95.1016,95.3112,44200.0
2011-12-14 09:55:00,122.78,122.93,122.78,122.84,34500.0,95.3035,95.4199,95.3035,95.35,34500.0
2011-12-14 10:00:00,122.81,122.83,122.6,122.65,42900.0,95.3267,95.3423,95.1637,95.2026,42900.0
2011-12-14 10:05:00,122.68,122.72,122.47,122.51,21300.0,95.2258,95.2569,95.0628,95.0939,21300.0
2011-12-14 10:10:00,122.45,122.5,122.25,122.42,37700.0,95.0473,95.0861,94.8921,95.024,37700.0
2011-12-14 10:15:00,122.42,122.61,122.34,122.61,28700.0,95.024,95.1715,94.9619,95.1715,28700.0
2011-12-14 10:20:00,122.6,122.64,122.32,122.45,57100.0,95.1637,95.1948,94.9464,95.0473,57100.0
2011-12-14 10:25:00,122.43,122.64,122.4,122.64,26300.0,95.0318,95.1948,95.0085,95.1948,26300.0
2011-12-14 10:30:00,122.65,122.78,122.55,122.55,52800.0,95.2026,95.3035,95.1249,95.1249,52800.0
2011-12-14 10:35:00,122.59,122.81,122.55,122.67,21900.0,95.156,95.3267,95.1249,95.2181,21900.0
2011-12-14 10:40:00,122.65,122.71,122.5,122.53,20200.0,95.2026,95.2491,95.0861,95.1094,20200.0
2011-12-14 10:45:00,122.5,122.61,122.46,122.61,25300.0,95.0861,95.1715,95.0551,95.1715,25300.0
2011-12-14 10:50:00,122.63,122.64,122.33,122.44,55600.0,95.187,95.1948,94.9542,95.0395,55600.0
2011-12-14 10:55:00,122.42,122.43,122.17,122.17,22000.0,95.024,95.0318,94.83,94.83,22000.0
2011-12-14 11:00:00,122.22,122.39,122.22,122.37,85600.0,94.8688,95.0007,94.8688,94.9852,85600.0
2011-12-14 11:05:00,122.38,122.39,122.17,122.18,23600.0,94.993,95.0007,94.83,94.8377,23600.0
2011-12-14 11:10:00,122.19,122.25,122.1,122.25,122600.0,94.8455,94.8921,94.7756,94.8921,122600.0
2011-12-14 11:15:00,122.31,122.31,122.17,122.18,48200.0,94.9386,94.9386,94.83,94.8377,48200.0
2011-12-14 11:20:00,122.2,122.23,122.08,122.22,71700.0,94.8533,94.8765,94.7601,94.8688,71700.0
2011-12-14 11:25:00,122.18,122.22,122.1,122.17,13000.0,94.8377,94.8688,94.7756,94.83,13000.0
2011-12-14 11:30:00,122.13,122.16,121.96,122.04,39900.0,94.7989,94.8222,94.667,94.7291,39900.0
2011-12-14 11:35:00,122.04,122.04,121.95,122.0,25900.0,94.7291,94.7291,94.6592,94.698,25900.0
2011-12-14 11:40:00,121.99,122.2,121.98,122.13,27100.0,94.6903,94.8533,94.6825,94.7989,27100.0
2011-12-14 11:45:00,122.13,122.28,122.13,122.27,21100.0,94.7989,94.9154,94.7989,94.9076,21100.0
2011-12-14 11:50:00,122.23,122.24,122.18,122.24,26700.0,94.8765,94.8843,94.8377,94.8843,26700.0
2011-12-14 11:55:00,122.21,122.21,122.05,122.07,28300.0,94.861,94.861,94.7368,94.7524,28300.0
2011-12-14 12:00:00,122.05,122.11,122.0,122.05,32400.0,94.7368,94.7834,94.698,94.7368,32400.0
2011-12-14 12:05:00,122.07,122.21,122.02,122.21,13800.0,94.7524,94.861,94.7135,94.861,13800.0
2011-12-14 12:10:00,122.2,122.43,122.2,122.4,89300.0,94.8533,95.0318,94.8533,95.0085,89300.0
2011-12-14 12:15:00,122.38,122.47,122.36,122.42,27200.0,94.993,95.0628,94.9775,95.024,27200.0
2011-12-14 12:20:00,122.41,122.43,122.31,122.36,24200.0,95.0163,95.0318,94.9386,94.9775,24200.0
2011-12-14 12:25:00,122.32,122.35,122.25,122.35,40600.0,94.9464,94.9697,94.8921,94.9697,40600.0
2011-12-14 12:30:00,122.36,122.54,122.35,122.54,32100.0,94.9775,95.1172,94.9697,95.1172,32100.0
2011-12-14 12:35:00,122.56,122.56,122.4,122.4,13400.0,95.1327,95.1327,95.0085,95.0085,13400.0
2011-12-14 12:40:00,122.42,122.56,122.42,122.5,18800.0,95.024,95.1327,95.024,95.0861,18800.0
2011-12-14 12:45:00,122.5,122.67,122.5,122.56,31900.0,95.0861,95.2181,95.0861,95.1327,31900.0
2011-12-14 12:50:00,122.57,122.57,122.46,122.47,33400.0,95.1405,95.1405,95.0551,95.0628,33400.0
2011-12-14 12:55:00,122.48,122.56,122.42,122.56,17800.0,95.0706,95.1327,95.024,95.1327,17800.0
2011-12-14 13:00:00,122.55,122.61,122.4,122.51,21700.0,95.1249,95.1715,95.0085,95.0939,21700.0
2011-12-14 13:05:00,122.51,122.72,122.51,122.58,29000.0,95.0939,95.2569,95.0939,95.1482,29000.0
2011-12-14 13:10:00,122.59,122.71,122.54,122.71,16700.0,95.156,95.2491,95.1172,95.2491,16700.0
2011-12-14 13:15:00,122.71,122.86,122.71,122.84,18600.0,95.2491,95.3656,95.2491,95.35,18600.0
2011-12-14 13:20:00,122.86,122.93,122.75,122.75,19700.0,95.3656,95.4199,95.2802,95.2802,19700.0
2011-12-14 13:25:00,122.76,122.96,122.75,122.9,20000.0,95.2879,95.4432,95.2802,95.3966,20000.0
2011-12-14 13:30:00,122.91,122.92,122.72,122.73,11800.0,95.4044,95.4121,95.2569,95.2647,11800.0
2011-12-14 13:35:00,122.75,122.98,122.73,122.91,82200.0,95.2802,95.4587,95.2647,95.4044,82200.0
2011-12-14 13:40:00,122.89,122.92,122.82,122.82,22400.0,95.3888,95.4121,95.3345,95.3345,22400.0
2011-12-14 13:45:00,122.83,122.83,122.72,122.72,22400.0,95.3423,95.3423,95.2569,95.2569,22400.0
2011-12-14 13:50:00,122.68,122.68,122.47,122.48,21100.0,95.2258,95.2258,95.0628,95.0706,21100.0
2011-12-14 13:55:00,122.46,122.52,122.42,122.48,25000.0,95.0551,95.1016,95.024,95.0706,25000.0
2011-12-14 14:00:00,122.47,122.47,122.34,122.39,25300.0,95.0628,95.0628,94.9619,95.0007,25300.0
2011-12-14 14:05:00,122.35,122.49,122.23,122.23,31200.0,94.9697,95.0784,94.8765,94.8765,31200.0
2011-12-14 14:10:00,122.23,122.27,122.12,122.18,51600.0,94.8765,94.9076,94.7912,94.8377,51600.0
2011-12-14 14:15:00,122.16,122.45,122.15,122.34,62800.0,94.8222,95.0473,94.8144,94.9619,62800.0
2011-12-14 14:20:00,122.35,122.35,122.24,122.3,46600.0,94.9697,94.9697,94.8843,94.9309,46600.0
2011-12-14 14:25:00,122.3,122.56,122.3,122.47,21200.0,94.9309,95.1327,94.9309,95.0628,21200.0
2011-12-14 14:30:00,122.46,122.48,122.23,122.23,38300.0,95.0551,95.0706,94.8765,94.8765,38300.0
2011-12-14 14:35:00,122.22,122.24,121.98,122.06,47600.0,94.8688,94.8843,94.6825,94.7446,47600.0
2011-12-14 14:40:00,122.06,122.18,122.06,122.12,21600.0,94.7446,94.8377,94.7446,94.7912,21600.0
2011-12-14 14:45:00,122.14,122.37,122.14,122.33,39400.0,94.8067,94.9852,94.8067,94.9542,39400.0
2011-12-14 14:50:00,122.31,122.32,122.05,122.11,27900.0,94.9386,94.9464,94.7368,94.7834,27900.0
2011-12-14 14:55:00,122.07,122.15,121.94,122.09,68600.0,94.7524,94.8144,94.6514,94.7679,68600.0
2011-12-14 15:00:00,122.07,122.2,122.03,122.09,25900.0,94.7524,94.8533,94.7213,94.7679,25900.0
2011-12-14 15:05:00,122.11,122.15,121.88,121.93,33500.0,94.7834,94.8144,94.6049,94.6437,33500.0
2011-12-14 15:10:00,121.96,122.46,121.96,122.35,44500.0,94.667,95.0551,94.667,94.9697,44500.0
2011-12-14 15:15:00,122.38,122.4,122.15,122.29,56400.0,94.993,95.0085,94.8144,94.9231,56400.0
2011-12-14 15:20:00,122.29,122.3,122.06,122.22,72600.0,94.9231,94.9309,94.7446,94.8688,72600.0
2011-12-14 15:25:00,122.24,122.36,122.11,122.36,40700.0,94.8843,94.9775,94.7834,94.9775,40700.0
2011-12-14 15:30:00,122.36,122.45,122.16,122.22,55200.0,94.9775,95.0473,94.8222,94.8688,55200.0
2011-12-14 15:35:00,122.19,122.27,122.05,122.14,26100.0,94.8455,94.9076,94.7368,94.8067,26100.0
2011-12-14 15:40:00,122.16,122.25,122.07,122.17,32000.0,94.8222,94.8921,94.7524,94.83,32000.0
2011-12-14 15:45:00,122.15,122.51,122.07,122.51,35900.0,94.8144,95.0939,94.7524,95.0939,35900.0
2011-12-14 15:50:00,122.43,122.45,122.24,122.29,35200.0,95.0318,95.0473,94.8843,94.9231,35200.0
2011-12-14 15:55:00,122.27,122.3,122.08,122.14,90900.0,94.9076,94.9309,94.7601,94.8067,90900.0
2011-12-15 09:30:00,123.45,123.52,123.36,123.36,167200.0,95.8235,95.8779,95.7537,95.7537,167200.0
2011-12-15 09:35:00,123.36,123.52,123.27,123.36,70700.0,95.7537,95.8779,95.6838,95.7537,70700.0
2011-12-15 09:40:00,123.34,123.4,123.21,123.26,42100.0,95.7381,95.7847,95.6372,95.676,42100.0
2011-12-15 09:45:00,123.27,123.34,123.23,123.32,45900.0,95.6838,95.7381,95.6528,95.7226,45900.0
2011-12-15 09:50:00,123.29,123.46,123.29,123.34,55000.0,95.6993,95.8313,95.6993,95.7381,55000.0
2011-12-15 09:55:00,123.34,123.48,123.3,123.37,65200.0,95.7381,95.8468,95.7071,95.7614,65200.0
2011-12-15 10:00:00,123.36,123.6,123.19,123.23,108800.0,95.7537,95.94,95.6217,95.6528,108800.0
2011-12-15 10:05:00,123.24,123.25,123.01,123.04,54400.0,95.6605,95.6683,95.482,95.5053,54400.0
2011-12-15 10:10:00,123.0,123.04,122.87,123.04,40100.0,95.4742,95.5053,95.3733,95.5053,40100.0
2011-12-15 10:15:00,123.04,123.06,122.9,123.06,39300.0,95.5053,95.5208,95.3966,95.5208,39300.0
2011-12-15 10:20:00,123.07,123.15,123.06,123.14,46700.0,95.5286,95.5907,95.5208,95.5829,46700.0
2011-12-15 10:25:00,123.15,123.15,122.96,122.97,47200.0,95.5907,95.5907,95.4432,95.4509,47200.0
2011-12-15 10:30:00,122.97,122.97,122.86,122.92,38700.0,95.4509,95.4509,95.3656,95.4121,38700.0
2011-12-15 10:35:00,122.92,122.99,122.66,122.66,55700.0,95.4121,95.4665,95.2103,95.2103,55700.0
2011-12-15 10:40:00,122.62,122.69,122.47,122.53,37400.0,95.1793,95.2336,95.0628,95.1094,37400.0
2011-12-15 10:45:00,122.51,122.62,122.4,122.6,33800.0,95.0939,95.1793,95.0085,95.1637,33800.0
2011-12-15 10:50:00,122.58,122.67,122.49,122.67,52900.0,95.1482,95.2181,95.0784,95.2181,52900.0
2011-12-15 10:55:00,122.66,122.72,122.53,122.6,64300.0,95.2103,95.2569,95.1094,95.1637,64300.0
2011-12-15 11:00:00,122.66,122.77,122.64,122.77,96700.0,95.2103,95.2957,95.1948,95.2957,96700.0
2011-12-15 11:05:00,122.77,122.77,122.57,122.57,43600.0,95.2957,95.2957,95.1405,95.1405,43600.0
2011-12-15 11:10:00,122.57,122.78,122.57,122.73,53400.0,95.1405,95.3035,95.1405,95.2647,53400.0
2011-12-15 11:15:00,122.74,122.78,122.71,122.71,16800.0,95.2724,95.3035,95.2491,95.2491,16800.0
2011-12-15 11:20:00,122.73,122.82,122.7,122.75,33600.0,95.2647,95.3345,95.2414,95.2802,33600.0
2011-12-15 11:25:00,122.77,123.01,122.72,122.95,65000.0,95.2957,95.482,95.2569,95.4354,65000.0
2011-12-15 11:30:00,122.95,123.04,122.92,122.92,36700.0,95.4354,95.5053,95.4121,95.4121,36700.0
2011-12-15 11:35:00,122.91,122.95,122.84,122.85,54600.0,95.4044,95.4354,95.35,95.3578,54600.0
2011-12-15 11:40:00,122.85,122.9,122.81,122.84,31200.0,95.3578,95.3966,95.3267,95.35,31200.0
2011-12-15 11:45:00,122.82,122.94,122.73,122.73,27100.0,95.3345,95.4277,95.2647,95.2647,27100.0
2011-12-15 11:50:00,122.73,122.73,122.58,122.65,60500.0,95.2647,95.2647,95.1482,95.2026,60500.0
2011-12-15 11:55:00,122.65,122.72,122.62,122.7,59100.0,95.2026,95.2569,95.1793,95.2414,59100.0
2011-12-15 12:00:00,122.74,122.86,122.71,122.81,35400.0,95.2724,95.3656,95.2491,95.3267,35400.0
2011-12-15 12:05:00,122.79,122.9,122.78,122.86,28000.0,95.3112,95.3966,95.3035,95.3656,28000.0
2011-12-15 12:10:00,122.86,122.89,122.8,122.88,10700.0,95.3656,95.3888,95.319,95.3811,10700.0
2011-12-15 12:15:00,122.89,122.99,122.85,122.96,48700.0,95.3888,95.4665,95.3578,95.4432,48700.0
2011-12-15 12:20:00,122.98,123.18,122.98,123.05,49000.0,95.4587,95.6139,95.4587,95.513,49000.0
2011-12-15 12:25:00,123.08,123.14,123.04,123.11,28000.0,95.5363,95.5829,95.5053,95.5596,28000.0
2011-12-15 12:30:00,123.1,123.16,123.05,123.07,58600.0,95.5518,95.5984,95.513,95.5286,58600.0
2011-12-15 12:35:00,123.08,123.08,123.01,123.08,28000.0,95.5363,95.5363,95.482,95.5363,28000.0
2011-12-15 12:40:00,123.08,123.16,122.96,122.96,67400.0,95.5363,95.5984,95.4432,95.4432,67400.0
2011-12-15 12:45:00,122.97,123.04,122.96,122.98,30400.0,95.4509,95.5053,95.4432,95.4587,30400.0
2011-12-15 12:50:00,122.98,123.0,122.81,122.83,32600.0,95.4587,95.4742,95.3267,95.3423,32600.0
2011-12-15 12:55:00,122.85,122.9,122.82,122.88,14400.0,95.3578,95.3966,95.3345,95.3811,14400.0
2011-12-15 13:00:00,122.89,122.95,122.85,122.92,20500.0,95.3888,95.4354,95.3578,95.4121,20500.0
2011-12-15 13:05:00,122.93,122.96,122.82,122.96,26700.0,95.4199,95.4432,95.3345,95.4432,26700.0
2011-12-15 13:10:00,122.98,122.99,122.83,122.85,46900.0,95.4587,95.4665,95.3423,95.3578,46900.0
2011-12-15 13:15:00,122.85,123.01,122.84,122.97,70200.0,95.3578,95.482,95.35,95.4509,70200.0
2011-12-15 13:20:00,122.98,122.99,122.88,122.93,27700.0,95.4587,95.4665,95.3811,95.4199,27700.0
2011-12-15 13:25:00,122.92,122.98,122.88,122.91,26800.0,95.4121,95.4587,95.3811,95.4044,26800.0
2011-12-15 13:30:00,122.9,122.94,122.64,122.65,45700.0,95.3966,95.4277,95.1948,95.2026,45700.0
2011-12-15 13:35:00,122.66,122.71,122.61,122.71,44200.0,95.2103,95.2491,95.1715,95.2491,44200.0
2011-12-15 13:40:00,122.68,123.05,122.63,122.99,57100.0,95.2258,95.513,95.187,95.4665,57100.0
2011-12-15 13:45:00,123.0,123.06,122.93,122.98,29700.0,95.4742,95.5208,95.4199,95.4587,29700.0
2011-12-15 13:50:00,122.97,123.0,122.87,122.91,28400.0,95.4509,95.4742,95.3733,95.4044,28400.0
2011-12-15 13:55:00,122.93,122.93,122.81,122.81,39900.0,95.4199,95.4199,95.3267,95.3267,39900.0
2011-12-15 14:00:00,122.85,122.93,122.83,122.93,18600.0,95.3578,95.4199,95.3423,95.4199,18600.0
2011-12-15 14:05:00,122.91,122.91,122.78,122.83,25800.0,95.4044,95.4044,95.3035,95.3423,25800.0
2011-12-15 14:10:00,122.81,122.97,122.81,122.9,71600.0,95.3267,95.4509,95.3267,95.3966,71600.0
2011-12-15 14:15:00,122.93,122.96,122.89,122.93,56500.0,95.4199,95.4432,95.3888,95.4199,56500.0
2011-12-15 14:20:00,122.93,122.96,122.87,122.88,25200.0,95.4199,95.4432,95.3733,95.3811,25200.0
2011-12-15 14:25:00,122.87,122.9,122.71,122.73,40100.0,95.3733,95.3966,95.2491,95.2647,40100.0
2011-12-15 14:30:00,122.71,122.75,122.63,122.7,56600.0,95.2491,95.2802,95.187,95.2414,56600.0
2011-12-15 14:35:00,122.72,122.76,122.66,122.76,25000.0,95.2569,95.2879,95.2103,95.2879,25000.0
2011-12-15 14:40:00,122.73,122.76,122.65,122.7,36400.0,95.2647,95.2879,95.2026,95.2414,36400.0
2011-12-15 14:45:00,122.72,122.72,122.52,122.58,22800.0,95.2569,95.2569,95.1016,95.1482,22800.0
2011-12-15 14:50:00,122.58,122.59,122.49,122.59,47200.0,95.1482,95.156,95.0784,95.156,47200.0
2011-12-15 14:55:00,122.6,122.71,122.57,122.61,51200.0,95.1637,95.2491,95.1405,95.1715,51200.0
2011-12-15 15:00:00,122.59,122.7,122.57,122.68,17300.0,95.156,95.2414,95.1405,95.2258,17300.0
2011-12-15 15:05:00,122.68,122.76,122.63,122.76,660700.0,95.2258,95.2879,95.187,95.2879,660700.0
2011-12-15 15:10:00,122.75,122.86,122.69,122.7,92600.0,95.2802,95.3656,95.2336,95.2414,92600.0
2011-12-15 15:15:00,122.7,122.97,122.69,122.93,83600.0,95.2414,95.4509,95.2336,95.4199,83600.0
2011-12-15 15:20:00,122.92,122.95,122.77,122.78,78000.0,95.4121,95.4354,95.2957,95.3035,78000.0
2011-12-15 15:25:00,122.8,122.88,122.72,122.79,106200.0,95.319,95.3811,95.2569,95.3112,106200.0
2011-12-15 15:30:00,122.77,122.94,122.75,122.88,58600.0,95.2957,95.4277,95.2802,95.3811,58600.0
2011-12-15 15:35:00,122.89,122.91,122.72,122.87,82500.0,95.3888,95.4044,95.2569,95.3733,82500.0
2011-12-15 15:40:00,122.88,122.89,122.72,122.72,74500.0,95.3811,95.3888,95.2569,95.2569,74500.0
2011-12-15 15:45:00,122.71,122.71,122.54,122.66,164900.0,95.2491,95.2491,95.1172,95.2103,164900.0
2011-12-15 15:50:00,122.66,122.66,122.43,122.43,77000.0,95.2103,95.2103,95.0318,95.0318,77000.0
2011-12-15 15:55:00,122.43,122.6,122.43,122.6,140600.0,95.0318,95.1637,95.0318,95.1637,140600.0
2011-12-16 09:30:00,123.39,123.55,123.35,123.53,99200.0,95.777,95.9011,95.7459,95.8856,99200.0
2011-12-16 09:35:00,123.58,123.73,123.52,123.64,78600.0,95.9244,96.0409,95.8779,95.971,78600.0
2011-12-16 09:40:00,123.67,123.76,123.4,123.45,38100.0,95.9943,96.0642,95.7847,95.8235,38100.0
2011-12-16 09:45:00,123.41,123.45,123.26,123.32,60900.0,95.7925,95.8235,95.676,95.7226,60900.0
2011-12-16 09:50:00,123.35,123.54,123.34,123.54,41200.0,95.7459,95.8934,95.7381,95.8934,41200.0
2011-12-16 09:55:00,123.55,123.7,123.54,123.64,67800.0,95.9011,96.0176,95.8934,95.971,67800.0
2011-12-16 10:00:00,123.6,123.93,123.49,123.82,160600.0,95.94,96.1961,95.8546,96.1107,160600.0
2011-12-16 10:05:00,123.85,124.08,123.82,124.02,170000.0,96.134,96.3125,96.1107,96.266,170000.0
2011-12-16 10:10:00,124.0,124.03,123.92,123.96,73800.0,96.2504,96.2737,96.1883,96.2194,73800.0
2011-12-16 10:15:00,123.99,124.08,123.99,124.08,32500.0,96.2427,96.3125,96.2427,96.3125,32500.0
2011-12-16 10:20:00,124.12,124.12,123.92,123.92,17100.0,96.3436,96.3436,96.1883,96.1883,17100.0
2011-12-16 10:25:00,123.99,123.99,123.83,123.84,28800.0,96.2427,96.2427,96.1185,96.1262,28800.0
2011-12-16 10:30:00,123.87,123.89,123.79,123.85,31600.0,96.1495,96.1651,96.0874,96.134,31600.0
2011-12-16 10:35:00,123.86,123.97,123.83,123.9,14800.0,96.1418,96.2272,96.1185,96.1728,14800.0
2011-12-16 10:40:00,123.89,123.93,123.85,123.93,6100.0,96.1651,96.1961,96.134,96.1961,6100.0
2011-12-16 10:45:00,123.93,123.96,123.86,123.92,8200.0,96.1961,96.2194,96.1418,96.1883,8200.0
2011-12-16 10:50:00,123.89,123.97,123.89,123.94,6600.0,96.1651,96.2272,96.1651,96.2039,6600.0
2011-12-16 10:55:00,123.92,123.94,123.8,123.87,8200.0,96.1883,96.2039,96.0952,96.1495,8200.0
2011-12-16 11:00:00,123.88,123.94,123.76,123.79,11300.0,96.1573,96.2039,96.0642,96.0874,11300.0
2011-12-16 11:05:00,123.78,123.78,123.67,123.71,32100.0,96.0797,96.0797,95.9943,96.0253,32100.0
2011-12-16 11:10:00,123.73,123.76,123.7,123.72,10200.0,96.0409,96.0642,96.0176,96.0331,10200.0
2011-12-16 11:15:00,123.75,123.76,123.68,123.7,4500.0,96.0564,96.0642,96.0021,96.0176,4500.0
2011-12-16 11:20:00,123.69,123.75,123.67,123.73,12500.0,96.0098,96.0564,95.9943,96.0409,12500.0
2011-12-16 11:25:00,123.74,123.77,123.66,123.69,5700.0,96.0486,96.0719,95.9865,96.0098,5700.0
2011-12-16 11:30:00,123.74,123.74,123.48,123.48,12200.0,96.0486,96.0486,95.8468,95.8468,12200.0
2011-12-16 11:35:00,123.46,123.49,123.43,123.44,14200.0,95.8313,95.8546,95.808,95.8158,14200.0
2011-12-16 11:40:00,123.44,123.45,123.39,123.39,9600.0,95.8158,95.8235,95.777,95.777,9600.0
2011-12-16 11:45:00,123.4,123.46,123.34,123.34,11700.0,95.7847,95.8313,95.7381,95.7381,11700.0
2011-12-16 11:50:00,123.33,123.4,123.32,123.33,23600.0,95.7304,95.7847,95.7226,95.7304,23600.0
2011-12-16 11:55:00,123.32,123.34,123.06,123.06,36500.0,95.7226,95.7381,95.5208,95.5208,36500.0
2011-12-16 12:00:00,123.06,123.07,122.94,123.03,31900.0,95.5208,95.5286,95.4277,95.4975,31900.0
2011-12-16 12:05:00,123.05,123.09,122.96,123.07,21600.0,95.513,95.5441,95.4432,95.5286,21600.0
2011-12-16 12:10:00,123.1,123.13,123.07,123.07,5700.0,95.5518,95.5751,95.5286,95.5286,5700.0
2011-12-16 12:15:00,123.07,123.11,123.04,123.05,22600.0,95.5286,95.5596,95.5053,95.513,22600.0
2011-12-16 12:20:00,123.08,123.1,122.96,123.03,16800.0,95.5363,95.5518,95.4432,95.4975,16800.0
2011-12-16 12:25:00,123.02,123.02,122.91,122.94,22100.0,95.4898,95.4898,95.4044,95.4277,22100.0
2011-12-16 12:30:00,122.89,122.94,122.65,122.68,89800.0,95.3888,95.4277,95.2026,95.2258,89800.0
2011-12-16 12:35:00,122.64,122.71,122.54,122.67,25600.0,95.1948,95.2491,95.1172,95.2181,25600.0
2011-12-16 12:40:00,122.67,122.77,122.6,122.6,45500.0,95.2181,95.2957,95.1637,95.1637,45500.0
2011-12-16 12:45:00,122.57,122.65,122.48,122.65,95200.0,95.1405,95.2026,95.0706,95.2026,95200.0
2011-12-16 12:50:00,122.65,122.75,122.54,122.72,59600.0,95.2026,95.2802,95.1172,95.2569,59600.0
2011-12-16 12:55:00,122.74,122.92,122.64,122.78,79300.0,95.2724,95.4121,95.1948,95.3035,79300.0
2011-12-16 13:00:00,122.78,122.95,122.73,122.85,53400.0,95.3035,95.4354,95.2647,95.3578,53400.0
2011-12-16 13:05:00,122.84,122.87,122.77,122.8,41300.0,95.35,95.3733,95.2957,95.319,41300.0
2011-12-16 13:10:00,122.78,122.91,122.78,122.9,28400.0,95.3035,95.4044,95.3035,95.3966,28400.0
2011-12-16 13:15:00,122.89,122.96,122.84,122.96,38300.0,95.3888,95.4432,95.35,95.4432,38300.0
2011-12-16 13:20:00,122.96,123.08,122.96,123.06,31100.0,95.4432,95.5363,95.4432,95.5208,31100.0
2011-12-16 13:25:00,123.04,123.04,122.95,122.97,35300.0,95.5053,95.5053,95.4354,95.4509,35300.0
2011-12-16 13:30:00,122.96,123.02,122.93,122.94,57900.0,95.4432,95.4898,95.4199,95.4277,57900.0
2011-12-16 13:35:00,122.92,122.95,122.87,122.88,65300.0,95.4121,95.4354,95.3733,95.3811,65300.0
2011-12-16 13:40:00,122.89,122.89,122.72,122.82,34300.0,95.3888,95.3888,95.2569,95.3345,34300.0
2011-12-16 13:45:00,122.8,123.07,122.79,123.06,129000.0,95.319,95.5286,95.3112,95.5208,129000.0
2011-12-16 13:50:00,123.06,123.09,122.99,123.01,76800.0,95.5208,95.5441,95.4665,95.482,76800.0
2011-12-16 13:55:00,123.01,123.03,122.7,122.75,117200.0,95.482,95.4975,95.2414,95.2802,117200.0
2011-12-16 14:00:00,122.79,122.85,122.72,122.75,77700.0,95.3112,95.3578,95.2569,95.2802,77700.0
2011-12-16 14:05:00,122.72,122.85,122.72,122.78,117200.0,95.2569,95.3578,95.2569,95.3035,117200.0
2011-12-16 14:10:00,122.77,122.86,122.71,122.86,86400.0,95.2957,95.3656,95.2491,95.3656,86400.0
2011-12-16 14:15:00,122.86,122.86,122.72,122.77,59400.0,95.3656,95.3656,95.2569,95.2957,59400.0
2011-12-16 14:20:00,122.78,122.79,122.6,122.65,159400.0,95.3035,95.3112,95.1637,95.2026,159400.0
2011-12-16 14:25:00,122.66,122.73,122.61,122.62,41700.0,95.2103,95.2647,95.1715,95.1793,41700.0
2011-12-16 14:30:00,122.62,122.85,122.58,122.81,142300.0,95.1793,95.3578,95.1482,95.3267,142300.0
2011-12-16 14:35:00,122.81,122.82,122.75,122.76,38800.0,95.3267,95.3345,95.2802,95.2879,38800.0
2011-12-16 14:40:00,122.78,122.79,122.71,122.79,34700.0,95.3035,95.3112,95.2491,95.3112,34700.0
2011-12-16 14:45:00,122.77,123.0,122.77,122.94,89300.0,95.2957,95.4742,95.2957,95.4277,89300.0
2011-12-16 14:50:00,122.95,122.99,122.9,122.9,34900.0,95.4354,95.4665,95.3966,95.3966,34900.0
2011-12-16 14:55:00,122.9,122.92,122.83,122.87,50900.0,95.3966,95.4121,95.3423,95.3733,50900.0
2011-12-16 15:00:00,122.86,122.91,122.83,122.86,34800.0,95.3656,95.4044,95.3423,95.3656,34800.0
2011-12-16 15:05:00,122.86,122.9,122.81,122.82,53800.0,95.3656,95.3966,95.3267,95.3345,53800.0
2011-12-16 15:10:00,122.83,122.99,122.83,122.98,86600.0,95.3423,95.4665,95.3423,95.4587,86600.0
2011-12-16 15:15:00,122.97,123.05,122.93,122.93,73800.0,95.4509,95.513,95.4199,95.4199,73800.0
2011-12-16 15:20:00,122.94,123.01,122.72,122.75,116200.0,95.4277,95.482,95.2569,95.2802,116200.0
2011-12-16 15:25:00,122.75,122.86,122.74,122.77,74400.0,95.2802,95.3656,95.2724,95.2957,74400.0
2011-12-16 15:30:00,122.74,122.94,122.73,122.84,54700.0,95.2724,95.4277,95.2647,95.35,54700.0
2011-12-16 15:35:00,122.85,122.91,122.8,122.82,88500.0,95.3578,95.4044,95.319,95.3345,88500.0
2011-12-16 15:40:00,122.83,122.95,122.72,122.77,131600.0,95.3423,95.4354,95.2569,95.2957,131600.0
2011-12-16 15:45:00,122.77,122.92,122.73,122.89,121600.0,95.2957,95.4121,95.2647,95.3888,121600.0
2011-12-16 15:50:00,122.9,122.92,122.83,122.92,185900.0,95.3966,95.4121,95.3423,95.4121,185900.0
2011-12-16 15:55:00,122.93,123.06,122.83,122.85,586700.0,95.4199,95.5208,95.3423,95.3578,586700.0
2011-12-19 09:30:00,123.23,123.5,123.22,123.45,95200.0,95.6528,95.8623,95.645,95.8235,95200.0
2011-12-19 09:35:00,123.42,123.44,123.24,123.38,92000.0,95.8002,95.8158,95.6605,95.7692,92000.0
2011-12-19 09:40:00,123.39,123.49,123.25,123.35,159400.0,95.777,95.8546,95.6683,95.7459,159400.0
2011-12-19 09:45:00,123.37,123.37,123.19,123.23,43800.0,95.7614,95.7614,95.6217,95.6528,43800.0
2011-12-19 09:50:00,123.25,123.25,123.07,123.11,52400.0,95.6683,95.6683,95.5286,95.5596,52400.0
2011-12-19 09:55:00,123.11,123.25,123.09,123.2,59800.0,95.5596,95.6683,95.5441,95.6295,59800.0
2011-12-19 10:00:00,123.24,123.24,122.98,123.07,74600.0,95.6605,95.6605,95.4587,95.5286,74600.0
2011-12-19 10:05:00,123.04,123.17,123.01,123.03,43800.0,95.5053,95.6062,95.482,95.4975,43800.0
2011-12-19 10:10:00,123.04,123.15,122.98,123.14,42600.0,95.5053,95.5907,95.4587,95.5829,42600.0
2011-12-19 10:15:00,123.17,123.22,123.04,123.08,62200.0,95.6062,95.645,95.5053,95.5363,62200.0
2011-12-19 10:20:00,123.09,123.14,123.03,123.07,39300.0,95.5441,95.5829,95.4975,95.5286,39300.0
2011-12-19 10:25:00,123.04,123.13,123.04,123.07,34900.0,95.5053,95.5751,95.5053,95.5286,34900.0
2011-12-19 10:30:00,123.1,123.32,123.08,123.31,36900.0,95.5518,95.7226,95.5363,95.7149,36900.0
2011-12-19 10:35:00,123.32,123.36,123.28,123.29,21900.0,95.7226,95.7537,95.6916,95.6993,21900.0
2011-12-19 10:40:00,123.27,123.27,123.17,123.17,47900.0,95.6838,95.6838,95.6062,95.6062,47900.0
2011-12-19 10:45:00,123.17,123.17,122.81,122.86,127000.0,95.6062,95.6062,95.3267,95.3656,127000.0
2011-12-19 10:50:00,122.84,122.84,122.71,122.76,66300.0,95.35,95.35,95.2491,95.2879,66300.0
2011-12-19 10:55:00,122.74,122.76,122.57,122.62,74000.0,95.2724,95.2879,95.1405,95.1793,74000.0
2011-12-19 11:00:00,122.63,122.69,122.42,122.49,37000.0,95.187,95.2336,95.024,95.0784,37000.0
2011-12-19 11:05:00,122.47,122.48,122.19,122.26,100400.0,95.0628,95.0706,94.8455,94.8998,100400.0
2011-12-19 11:10:00,122.27,122.37,122.26,122.31,28400.0,94.9076,94.9852,94.8998,94.9386,28400.0
2011-12-19 11:15:00,122.31,122.43,122.28,122.39,19300.0,94.9386,95.0318,94.9154,95.0007,19300.0
2011-12-19 11:20:00,122.37,122.37,122.23,122.33,28200.0,94.9852,94.9852,94.8765,94.9542,28200.0
2011-12-19 11:25:00,122.31,122.47,122.31,122.44,78900.0,94.9386,95.0628,94.9386,95.0395,78900.0
2011-12-19 11:30:00,122.44,122.45,122.31,122.37,33300.0,95.0395,95.0473,94.9386,94.9852,33300.0
2011-12-19 11:35:00,122.4,122.4,122.13,122.16,42400.0,95.0085,95.0085,94.7989,94.8222,42400.0
2011-12-19 11:40:00,122.13,122.17,122.0,122.03,21300.0,94.7989,94.83,94.698,94.7213,21300.0
2011-12-19 11:45:00,122.02,122.04,121.88,122.02,70500.0,94.7135,94.7291,94.6049,94.7135,70500.0
2011-12-19 11:50:00,121.98,122.11,121.98,122.09,36800.0,94.6825,94.7834,94.6825,94.7679,36800.0
2011-12-19 11:55:00,122.06,122.14,122.0,122.01,56300.0,94.7446,94.8067,94.698,94.7058,56300.0
2011-12-19 12:00:00,122.01,122.22,122.0,122.17,67300.0,94.7058,94.8688,94.698,94.83,67300.0
2011-12-19 12:05:00,122.13,122.22,122.12,122.22,25900.0,94.7989,94.8688,94.7912,94.8688,25900.0
2011-12-19 12:10:00,122.24,122.24,122.13,122.17,31600.0,94.8843,94.8843,94.7989,94.83,31600.0
2011-12-19 12:15:00,122.11,122.17,122.09,122.12,29400.0,94.7834,94.83,94.7679,94.7912,29400.0
2011-12-19 12:20:00,122.13,122.22,122.13,122.19,40300.0,94.7989,94.8688,94.7989,94.8455,40300.0
2011-12-19 12:25:00,122.19,122.27,122.17,122.24,30500.0,94.8455,94.9076,94.83,94.8843,30500.0
2011-12-19 12:30:00,122.23,122.23,122.09,122.16,60100.0,94.8765,94.8765,94.7679,94.8222,60100.0
2011-12-19 12:35:00,122.16,122.16,122.06,122.11,33700.0,94.8222,94.8222,94.7446,94.7834,33700.0
2011-12-19 12:40:00,122.13,122.2,122.07,122.12,51100.0,94.7989,94.8533,94.7524,94.7912,51100.0
2011-12-19 12:45:00,122.12,122.18,122.1,122.14,44200.0,94.7912,94.8377,94.7756,94.8067,44200.0
2011-12-19 12:50:00,122.17,122.22,122.14,122.21,39400.0,94.83,94.8688,94.8067,94.861,39400.0
2011-12-19 12:55:00,122.22,122.3,122.18,122.28,57700.0,94.8688,94.9309,94.8377,94.9154,57700.0
2011-12-19 13:00:00,122.31,122.34,122.27,122.28,50100.0,94.9386,94.9619,94.9076,94.9154,50100.0
2011-12-19 13:05:00,122.28,122.32,122.25,122.3,77000.0,94.9154,94.9464,94.8921,94.9309,77000.0
2011-12-19 13:10:00,122.3,122.32,122.18,122.2,61400.0,94.9309,94.9464,94.8377,94.8533,61400.0
2011-12-19 13:15:00,122.19,122.22,122.11,122.12,48900.0,94.8455,94.8688,94.7834,94.7912,48900.0
2011-12-19 13:20:00,122.14,122.23,122.11,122.23,44200.0,94.8067,94.8765,94.7834,94.8765,44200.0
2011-12-19 13:25:00,122.24,122.24,122.14,122.16,55100.0,94.8843,94.8843,94.8067,94.8222,55100.0
2011-12-19 13:30:00,122.2,122.25,122.14,122.15,47200.0,94.8533,94.8921,94.8067,94.8144,47200.0
2011-12-19 13:35:00,122.14,122.14,122.04,122.06,54200.0,94.8067,94.8067,94.7291,94.7446,54200.0
2011-12-19 13:40:00,122.08,122.15,122.03,122.14,46200.0,94.7601,94.8144,94.7213,94.8067,46200.0
2011-12-19 13:45:00,122.11,122.26,122.11,122.24,52800.0,94.7834,94.8998,94.7834,94.8843,52800.0
2011-12-19 13:50:00,122.27,122.51,122.24,122.48,150200.0,94.9076,95.0939,94.8843,95.0706,150200.0
2011-12-19 13:55:00,122.47,122.47,122.39,122.41,32900.0,95.0628,95.0628,95.0007,95.0163,32900.0
2011-12-19 14:00:00,122.41,122.44,122.3,122.36,37800.0,95.0163,95.0395,94.9309,94.9775,37800.0
2011-12-19 14:05:00,122.36,122.36,122.28,122.35,10700.0,94.9775,94.9775,94.9154,94.9697,10700.0
2011-12-19 14:10:00,122.29,122.31,122.24,122.28,23100.0,94.9231,94.9386,94.8843,94.9154,23100.0
2011-12-19 14:15:00,122.26,122.34,122.13,122.14,43400.0,94.8998,94.9619,94.7989,94.8067,43400.0
2011-12-19 14:20:00,122.14,122.23,122.09,122.09,20600.0,94.8067,94.8765,94.7679,94.7679,20600.0
2011-12-19 14:25:00,122.13,122.2,122.13,122.18,42600.0,94.7989,94.8533,94.7989,94.8377,42600.0
2011-12-19 14:30:00,122.18,122.19,122.12,122.16,27900.0,94.8377,94.8455,94.7912,94.8222,27900.0
2011-12-19 14:35:00,122.11,122.16,122.03,122.16,32800.0,94.7834,94.8222,94.7213,94.8222,32800.0
2011-12-19 14:40:00,122.16,122.25,122.15,122.22,14300.0,94.8222,94.8921,94.8144,94.8688,14300.0
2011-12-19 14:45:00,122.22,122.22,122.09,122.09,11400.0,94.8688,94.8688,94.7679,94.7679,11400.0
2011-12-19 14:50:00,122.11,122.16,122.08,122.14,6000.0,94.7834,94.8222,94.7601,94.8067,6000.0
2011-12-19 14:55:00,122.11,122.29,122.11,122.23,12600.0,94.7834,94.9231,94.7834,94.8765,12600.0
2011-12-19 15:00:00,122.24,122.25,121.68,121.68,65100.0,94.8843,94.8921,94.4496,94.4496,65100.0
2011-12-19 15:05:00,121.68,121.81,121.5,121.56,135700.0,94.4496,94.5505,94.3099,94.3565,135700.0
2011-12-19 15:10:00,121.55,121.62,121.42,121.43,79800.0,94.3487,94.4031,94.2478,94.2556,79800.0
2011-12-19 15:15:00,121.45,121.63,121.42,121.63,44300.0,94.2711,94.4108,94.2478,94.4108,44300.0
2011-12-19 15:20:00,121.62,121.62,121.49,121.52,20500.0,94.4031,94.4031,94.3021,94.3254,20500.0
2011-12-19 15:25:00,121.49,121.57,121.34,121.38,45000.0,94.3021,94.3642,94.1857,94.2168,45000.0
2011-12-19 15:30:00,121.35,121.47,121.3,121.39,48400.0,94.1935,94.2866,94.1547,94.2245,48400.0
2011-12-19 15:35:00,121.43,121.55,121.35,121.52,27500.0,94.2556,94.3487,94.1935,94.3254,27500.0
2011-12-19 15:40:00,121.5,121.53,121.28,121.42,81000.0,94.3099,94.3332,94.1391,94.2478,81000.0
2011-12-19 15:45:00,121.38,121.48,121.29,121.32,51600.0,94.2168,94.2944,94.1469,94.1702,51600.0
2011-12-19 15:50:00,121.33,121.39,121.2,121.3,78800.0,94.178,94.2245,94.077,94.1547,78800.0
2011-12-19 15:55:00,121.31,121.54,121.31,121.51,40500.0,94.1624,94.341,94.1624,94.3177,40500.0
2011-12-20 09:30:00,123.34,123.66,123.34,123.62,99100.0,95.7381,95.9865,95.7381,95.9555,99100.0
2011-12-20 09:35:00,123.56,124.04,123.54,123.94,127600.0,95.9089,96.2815,95.8934,96.2039,127600.0
2011-12-20 09:40:00,123.96,124.34,123.95,124.2,186100.0,96.2194,96.5144,96.2116,96.4057,186100.0
2011-12-20 09:45:00,124.23,124.25,124.01,124.02,72900.0,96.429,96.4445,96.2582,96.266,72900.0
2011-12-20 09:50:00,124.02,124.11,124.0,124.05,74200.0,96.266,96.3358,96.2504,96.2893,74200.0
2011-12-20 09:55:00,124.03,124.19,124.0,124.16,82500.0,96.2737,96.3979,96.2504,96.3746,82500.0
2011-12-20 10:00:00,124.15,124.21,124.1,124.12,98000.0,96.3669,96.4134,96.3281,96.3436,98000.0
2011-12-20 10:05:00,124.18,124.19,124.04,124.11,131600.0,96.3902,96.3979,96.2815,96.3358,131600.0
2011-12-20 10:10:00,124.06,124.2,124.05,124.18,81100.0,96.297,96.4057,96.2893,96.3902,81100.0
2011-12-20 10:15:00,124.2,124.25,124.14,124.14,53300.0,96.4057,96.4445,96.3591,96.3591,53300.0
2011-12-20 10:20:00,124.16,124.16,124.08,124.15,64600.0,96.3746,96.3746,96.3125,96.3669,64600.0
2011-12-20 10:25:00,124.16,124.5,124.16,124.47,87300.0,96.3746,96.6385,96.3746,96.6153,87300.0
2011-12-20 10:30:00,124.51,124.56,124.45,124.48,168900.0,96.6463,96.6851,96.5997,96.623,168900.0
2011-12-20 10:35:00,124.46,124.49,124.4,124.41,45100.0,96.6075,96.6308,96.5609,96.5687,45100.0
2011-12-20 10:40:00,124.44,124.5,124.39,124.45,40700.0,96.592,96.6385,96.5532,96.5997,40700.0
2011-12-20 10:45:00,124.46,124.51,124.45,124.47,23400.0,96.6075,96.6463,96.5997,96.6153,23400.0
2011-12-20 10:50:00,124.48,124.59,124.48,124.49,128500.0,96.623,96.7084,96.623,96.6308,128500.0
2011-12-20 10:55:00,124.51,124.65,124.49,124.53,149200.0,96.6463,96.755,96.6308,96.6618,149200.0
2011-12-20 11:00:00,124.54,124.65,124.52,124.65,41500.0,96.6696,96.755,96.6541,96.755,41500.0
2011-12-20 11:05:00,124.64,124.78,124.63,124.66,96800.0,96.7472,96.8559,96.7395,96.7627,96800.0
2011-12-20 11:10:00,124.65,124.75,124.65,124.71,35500.0,96.755,96.8326,96.755,96.8016,35500.0
2011-12-20 11:15:00,124.72,124.77,124.71,124.77,72300.0,96.8093,96.8481,96.8016,96.8481,72300.0
2011-12-20 11:20:00,124.78,124.79,124.64,124.67,49800.0,96.8559,96.8637,96.7472,96.7705,49800.0
2011-12-20 11:25:00,124.69,124.71,124.56,124.63,58000.0,96.786,96.8016,96.6851,96.7395,58000.0
2011-12-20 11:30:00,124.65,124.68,124.59,124.62,38200.0,96.755,96.7783,96.7084,96.7317,38200.0
2011-12-20 11:35:00,124.62,124.67,124.48,124.54,47700.0,96.7317,96.7705,96.623,96.6696,47700.0
2011-12-20 11:40:00,124.5,124.5,124.45,124.47,46100.0,96.6385,96.6385,96.5997,96.6153,46100.0
2011-12-20 11:45:00,124.46,124.63,124.46,124.63,66300.0,96.6075,96.7395,96.6075,96.7395,66300.0
2011-12-20 11:50:00,124.64,124.78,124.53,124.64,93100.0,96.7472,96.8559,96.6618,96.7472,93100.0
2011-12-20 11:55:00,124.66,124.66,124.57,124.6,20100.0,96.7627,96.7627,96.6929,96.7162,20100.0
2011-12-20 12:00:00,124.6,124.6,124.44,124.46,30200.0,96.7162,96.7162,96.592,96.6075,30200.0
2011-12-20 12:05:00,124.47,124.5,124.46,124.49,14400.0,96.6153,96.6385,96.6075,96.6308,14400.0
2011-12-20 12:10:00,124.49,124.55,124.49,124.52,21100.0,96.6308,96.6774,96.6308,96.6541,21100.0
2011-12-20 12:15:00,124.53,124.62,124.52,124.53,15900.0,96.6618,96.7317,96.6541,96.6618,15900.0
2011-12-20 12:20:00,124.54,124.68,124.54,124.64,29000.0,96.6696,96.7783,96.6696,96.7472,29000.0
2011-12-20 12:25:00,124.62,124.68,124.59,124.66,26500.0,96.7317,96.7783,96.7084,96.7627,26500.0
2011-12-20 12:30:00,124.63,124.65,124.58,124.6,20300.0,96.7395,96.755,96.7006,96.7162,20300.0
2011-12-20 12:35:00,124.61,124.63,124.59,124.61,28600.0,96.7239,96.7395,96.7084,96.7239,28600.0
2011-12-20 12:40:00,124.61,124.68,124.61,124.68,27100.0,96.7239,96.7783,96.7239,96.7783,27100.0
2011-12-20 12:45:00,124.64,124.67,124.61,124.64,25000.0,96.7472,96.7705,96.7239,96.7472,25000.0
2011-12-20 12:50:00,124.64,124.76,124.64,124.76,43600.0,96.7472,96.8404,96.7472,96.8404,43600.0
2011-12-20 12:55:00,124.72,124.73,124.65,124.73,26600.0,96.8093,96.8171,96.755,96.8171,26600.0
2011-12-20 13:00:00,124.76,124.96,124.75,124.92,75200.0,96.8404,96.9956,96.8326,96.9646,75200.0
2011-12-20 13:05:00,124.91,125.07,124.89,125.07,78100.0,96.9568,97.081,96.9413,97.081,78100.0
2011-12-20 13:10:00,125.06,125.1,124.95,124.97,127400.0,97.0732,97.1043,96.9878,97.0034,127400.0
2011-12-20 13:15:00,124.98,124.98,124.9,124.9,16600.0,97.0111,97.0111,96.949,96.949,16600.0
2011-12-20 13:20:00,124.9,124.98,124.9,124.95,28400.0,96.949,97.0111,96.949,96.9878,28400.0
2011-12-20 13:25:00,124.96,125.0,124.89,124.9,19100.0,96.9956,97.0267,96.9413,96.949,19100.0
2011-12-20 13:30:00,124.9,124.94,124.87,124.92,45700.0,96.949,96.9801,96.9257,96.9646,45700.0
2011-12-20 13:35:00,124.89,124.93,124.87,124.87,24100.0,96.9413,96.9723,96.9257,96.9257,24100.0
2011-12-20 13:40:00,124.88,124.92,124.87,124.9,35800.0,96.9335,96.9646,96.9257,96.949,35800.0
2011-12-20 13:45:00,124.88,124.9,124.84,124.9,21600.0,96.9335,96.949,96.9025,96.949,21600.0
2011-12-20 13:50:00,124.91,124.93,124.86,124.86,34800.0,96.9568,96.9723,96.918,96.918,34800.0
2011-12-20 13:55:00,124.88,124.91,124.86,124.86,18300.0,96.9335,96.9568,96.918,96.918,18300.0
2011-12-20 14:00:00,124.88,124.9,124.74,124.78,30700.0,96.9335,96.949,96.8248,96.8559,30700.0
2011-12-20 14:05:00,124.76,124.82,124.74,124.81,25000.0,96.8404,96.8869,96.8248,96.8792,25000.0
2011-12-20 14:10:00,124.82,124.84,124.76,124.78,19500.0,96.8869,96.9025,96.8404,96.8559,19500.0
2011-12-20 14:15:00,124.78,124.87,124.76,124.84,16800.0,96.8559,96.9257,96.8404,96.9025,16800.0
2011-12-20 14:20:00,124.83,124.89,124.8,124.86,34500.0,96.8947,96.9413,96.8714,96.918,34500.0
2011-12-20 14:25:00,124.86,124.92,124.86,124.9,47900.0,96.918,96.9646,96.918,96.949,47900.0
2011-12-20 14:30:00,124.9,125.02,124.9,124.99,29000.0,96.949,97.0422,96.949,97.0189,29000.0
2011-12-20 14:35:00,124.99,125.02,124.96,124.98,14500.0,97.0189,97.0422,96.9956,97.0111,14500.0
2011-12-20 14:40:00,124.98,125.24,124.98,125.24,83600.0,97.0111,97.2129,97.0111,97.2129,83600.0
2011-12-20 14:45:00,125.22,125.22,125.02,125.08,78600.0,97.1974,97.1974,97.0422,97.0888,78600.0
2011-12-20 14:50:00,125.1,125.16,125.09,125.11,49700.0,97.1043,97.1508,97.0965,97.112,49700.0
2011-12-20 14:55:00,125.12,125.12,125.05,125.09,39500.0,97.1198,97.1198,97.0655,97.0965,39500.0
2011-12-20 15:00:00,125.09,125.13,125.07,125.11,33800.0,97.0965,97.1276,97.081,97.112,33800.0
2011-12-20 15:05:00,125.09,125.19,125.05,125.16,80800.0,97.0965,97.1741,97.0655,97.1508,80800.0
2011-12-20 15:10:00,125.16,125.18,125.12,125.18,49500.0,97.1508,97.1664,97.1198,97.1664,49500.0
2011-12-20 15:15:00,125.18,125.25,125.11,125.11,78100.0,97.1664,97.2207,97.112,97.112,78100.0
2011-12-20 15:20:00,125.11,125.12,125.02,125.1,59600.0,97.112,97.1198,97.0422,97.1043,59600.0
2011-12-20 15:25:00,125.07,125.18,125.05,125.16,56200.0,97.081,97.1664,97.0655,97.1508,56200.0
2011-12-20 15:30:00,125.16,125.16,124.98,125.0,133400.0,97.1508,97.1508,97.0111,97.0267,133400.0
2011-12-20 15:35:00,124.99,125.17,124.94,125.15,136900.0,97.0189,97.1586,96.9801,97.1431,136900.0
2011-12-20 15:40:00,125.13,125.31,125.1,125.2,136500.0,97.1276,97.2673,97.1043,97.1819,136500.0
2011-12-20 15:45:00,125.22,125.29,125.19,125.22,159600.0,97.1974,97.2518,97.1741,97.1974,159600.0
2011-12-20 15:50:00,125.2,125.23,125.15,125.16,59400.0,97.1819,97.2052,97.1431,97.1508,59400.0
2011-12-20 15:55:00,125.18,125.25,125.05,125.12,210500.0,97.1664,97.2207,97.0655,97.1198,210500.0
2011-12-21 09:30:00,125.12,125.22,124.79,124.79,59500.0,97.1198,97.1974,96.8637,96.8637,59500.0
2011-12-21 09:35:00,124.82,124.82,124.63,124.73,63700.0,96.8869,96.8869,96.7395,96.8171,63700.0
2011-12-21 09:40:00,124.7,124.73,124.46,124.54,76800.0,96.7938,96.8171,96.6075,96.6696,76800.0
2011-12-21 09:45:00,124.49,124.7,124.49,124.54,76100.0,96.6308,96.7938,96.6308,96.6696,76100.0
2011-12-21 09:50:00,124.54,124.63,124.48,124.53,63900.0,96.6696,96.7395,96.623,96.6618,63900.0
2011-12-21 09:55:00,124.51,124.51,124.31,124.46,62100.0,96.6463,96.6463,96.4911,96.6075,62100.0
2011-12-21 10:00:00,124.48,124.51,124.24,124.48,211700.0,96.623,96.6463,96.4367,96.623,211700.0
2011-12-21 10:05:00,124.43,124.56,124.41,124.48,53900.0,96.5842,96.6851,96.5687,96.623,53900.0
2011-12-21 10:10:00,124.48,124.77,124.48,124.76,42500.0,96.623,96.8481,96.623,96.8404,42500.0
2011-12-21 10:15:00,124.74,124.79,124.67,124.72,51900.0,96.8248,96.8637,96.7705,96.8093,51900.0
2011-12-21 10:20:00,124.74,124.95,124.74,124.79,63400.0,96.8248,96.9878,96.8248,96.8637,63400.0
2011-12-21 10:25:00,124.77,124.77,124.62,124.62,33800.0,96.8481,96.8481,96.7317,96.7317,33800.0
2011-12-21 10:30:00,124.64,124.94,124.64,124.92,57900.0,96.7472,96.9801,96.7472,96.9646,57900.0
2011-12-21 10:35:00,124.85,124.9,124.76,124.82,22600.0,96.9102,96.949,96.8404,96.8869,22600.0
2011-12-21 10:40:00,124.85,124.88,124.56,124.61,24800.0,96.9102,96.9335,96.6851,96.7239,24800.0
2011-12-21 10:45:00,124.6,124.77,124.59,124.74,40900.0,96.7162,96.8481,96.7084,96.8248,40900.0
2011-12-21 10:50:00,124.68,124.68,124.51,124.61,39600.0,96.7783,96.7783,96.6463,96.7239,39600.0
2011-12-21 10:55:00,124.58,124.58,124.38,124.46,52400.0,96.7006,96.7006,96.5454,96.6075,52400.0
2011-12-21 11:00:00,124.49,124.5,124.34,124.35,107700.0,96.6308,96.6385,96.5144,96.5221,107700.0
2011-12-21 11:05:00,124.34,124.41,124.25,124.38,94000.0,96.5144,96.5687,96.4445,96.5454,94000.0
2011-12-21 11:10:00,124.39,124.41,124.3,124.32,87000.0,96.5532,96.5687,96.4833,96.4988,87000.0
2011-12-21 11:15:00,124.31,124.32,124.16,124.22,150300.0,96.4911,96.4988,96.3746,96.4212,150300.0
2011-12-21 11:20:00,124.2,124.33,124.17,124.27,29200.0,96.4057,96.5066,96.3824,96.46,29200.0
2011-12-21 11:25:00,124.26,124.36,124.2,124.32,18300.0,96.4523,96.5299,96.4057,96.4988,18300.0
2011-12-21 11:30:00,124.3,124.42,124.29,124.4,10600.0,96.4833,96.5765,96.4755,96.5609,10600.0
2011-12-21 11:35:00,124.39,124.42,124.33,124.33,24000.0,96.5532,96.5765,96.5066,96.5066,24000.0
2011-12-21 11:40:00,124.35,124.36,124.23,124.34,28100.0,96.5221,96.5299,96.429,96.5144,28100.0
2011-12-21 11:45:00,124.37,124.47,124.35,124.45,13600.0,96.5376,96.6153,96.5221,96.5997,13600.0
2011-12-21 11:50:00,124.45,124.45,124.34,124.34,54200.0,96.5997,96.5997,96.5144,96.5144,54200.0
2011-12-21 11:55:00,124.37,124.4,124.24,124.38,31400.0,96.5376,96.5609,96.4367,96.5454,31400.0
2011-12-21 12:00:00,124.38,124.45,124.34,124.45,47700.0,96.5454,96.5997,96.5144,96.5997,47700.0
2011-12-21 12:05:00,124.46,124.46,124.11,124.19,30800.0,96.6075,96.6075,96.3358,96.3979,30800.0
2011-12-21 12:10:00,124.17,124.24,124.15,124.2,10500.0,96.3824,96.4367,96.3669,96.4057,10500.0
2011-12-21 12:15:00,124.17,124.32,124.15,124.3,16800.0,96.3824,96.4988,96.3669,96.4833,16800.0
2011-12-21 12:20:00,124.3,124.32,124.14,124.15,15300.0,96.4833,96.4988,96.3591,96.3669,15300.0
2011-12-21 12:25:00,124.14,124.15,123.92,124.02,73000.0,96.3591,96.3669,96.1883,96.266,73000.0
2011-12-21 12:30:00,124.03,124.12,124.03,124.09,40900.0,96.2737,96.3436,96.2737,96.3203,40900.0
2011-12-21 12:35:00,124.04,124.34,124.04,124.31,39700.0,96.2815,96.5144,96.2815,96.4911,39700.0
2011-12-21 12:40:00,124.28,124.34,124.26,124.29,37700.0,96.4678,96.5144,96.4523,96.4755,37700.0
2011-12-21 12:45:00,124.3,124.45,124.27,124.42,38200.0,96.4833,96.5997,96.46,96.5765,38200.0
2011-12-21 12:50:00,124.42,124.44,124.34,124.34,16900.0,96.5765,96.592,96.5144,96.5144,16900.0
2011-12-21 12:55:00,124.37,124.56,124.36,124.51,27600.0,96.5376,96.6851,96.5299,96.6463,27600.0
2011-12-21 13:00:00,124.52,124.72,124.49,124.63,90400.0,96.6541,96.8093,96.6308,96.7395,90400.0
2011-12-21 13:05:00,124.64,124.7,124.58,124.62,20900.0,96.7472,96.7938,96.7006,96.7317,20900.0
2011-12-21 13:10:00,124.62,124.62,124.55,124.55,31700.0,96.7317,96.7317,96.6774,96.6774,31700.0
2011-12-21 13:15:00,124.56,124.56,124.46,124.5,31400.0,96.6851,96.6851,96.6075,96.6385,31400.0
2011-12-21 13:20:00,124.52,124.57,124.48,124.57,28400.0,96.6541,96.6929,96.623,96.6929,28400.0
2011-12-21 13:25:00,124.53,124.61,124.5,124.5,30400.0,96.6618,96.7239,96.6385,96.6385,30400.0
2011-12-21 13:30:00,124.52,124.53,124.45,124.45,13500.0,96.6541,96.6618,96.5997,96.5997,13500.0
2011-12-21 13:35:00,124.47,124.62,124.47,124.56,161600.0,96.6153,96.7317,96.6153,96.6851,161600.0
2011-12-21 13:40:00,124.57,124.57,124.34,124.39,26600.0,96.6929,96.6929,96.5144,96.5532,26600.0
2011-12-21 13:45:00,124.38,124.47,124.38,124.47,22800.0,96.5454,96.6153,96.5454,96.6153,22800.0
2011-12-21 13:50:00,124.44,124.81,124.44,124.73,30300.0,96.592,96.8792,96.592,96.8171,30300.0
2011-12-21 13:55:00,124.73,124.8,124.69,124.77,17800.0,96.8171,96.8714,96.786,96.8481,17800.0
2011-12-21 14:00:00,124.78,124.94,124.72,124.87,36500.0,96.8559,96.9801,96.8093,96.9257,36500.0
2011-12-21 14:05:00,124.88,124.89,124.84,124.84,13500.0,96.9335,96.9413,96.9025,96.9025,13500.0
2011-12-21 14:10:00,124.85,124.87,124.76,124.78,19300.0,96.9102,96.9257,96.8404,96.8559,19300.0
2011-12-21 14:15:00,124.8,124.83,124.69,124.75,28200.0,96.8714,96.8947,96.786,96.8326,28200.0
2011-12-21 14:20:00,124.74,124.77,124.67,124.7,28800.0,96.8248,96.8481,96.7705,96.7938,28800.0
2011-12-21 14:25:00,124.75,124.82,124.75,124.77,19600.0,96.8326,96.8869,96.8326,96.8481,19600.0
2011-12-21 14:30:00,124.78,124.83,124.6,124.64,53700.0,96.8559,96.8947,96.7162,96.7472,53700.0
2011-12-21 14:35:00,124.66,124.9,124.66,124.85,27800.0,96.7627,96.949,96.7627,96.9102,27800.0
2011-12-21 14:40:00,124.86,124.99,124.82,124.82,40300.0,96.918,97.0189,96.8869,96.8869,40300.0
2011-12-21 14:45:00,124.85,125.05,124.82,125.0,44400.0,96.9102,97.0655,96.8869,97.0267,44400.0
2011-12-21 14:50:00,125.01,125.03,124.94,124.98,31900.0,97.0344,97.0499,96.9801,97.0111,31900.0
2011-12-21 14:55:00,124.96,125.04,124.92,124.92,13400.0,96.9956,97.0577,96.9646,96.9646,13400.0
2011-12-21 15:00:00,124.93,124.98,124.8,124.95,36500.0,96.9723,97.0111,96.8714,96.9878,36500.0
2011-12-21 15:05:00,124.94,125.06,124.94,125.04,88800.0,96.9801,97.0732,96.9801,97.0577,88800.0
2011-12-21 15:10:00,125.07,125.21,125.04,125.19,50100.0,97.081,97.1897,97.0577,97.1741,50100.0
2011-12-21 15:15:00,125.19,125.29,125.15,125.23,46900.0,97.1741,97.2518,97.1431,97.2052,46900.0
2011-12-21 15:20:00,125.22,125.28,125.14,125.19,37400.0,97.1974,97.244,97.1353,97.1741,37400.0
2011-12-21 15:25:00,125.2,125.27,125.17,125.23,74400.0,97.1819,97.2362,97.1586,97.2052,74400.0
2011-12-21 15:30:00,125.23,125.52,125.22,125.36,61900.0,97.2052,97.4303,97.1974,97.3061,61900.0
2011-12-21 15:35:00,125.36,125.56,125.36,125.45,243400.0,97.3061,97.4613,97.3061,97.376,243400.0
2011-12-21 15:40:00,125.45,125.48,125.34,125.41,84000.0,97.376,97.3992,97.2906,97.3449,84000.0
2011-12-21 15:45:00,125.41,125.43,125.17,125.24,338000.0,97.3449,97.3604,97.1586,97.2129,338000.0
2011-12-21 15:50:00,125.26,125.28,125.05,125.19,55400.0,97.2285,97.244,97.0655,97.1741,55400.0
2011-12-21 15:55:00,125.21,125.43,125.21,125.39,116000.0,97.1897,97.3604,97.1897,97.3294,116000.0
2011-12-22 09:30:00,125.05,125.05,124.78,124.84,146700.0,97.6597,97.6597,97.4488,97.4957,146700.0
2011-12-22 09:35:00,124.87,125.16,124.87,125.13,53600.0,97.5191,97.7456,97.5191,97.7221,53600.0
2011-12-22 09:40:00,125.15,125.33,125.13,125.24,22400.0,97.7378,97.8783,97.7221,97.8081,22400.0
2011-12-22 09:45:00,125.26,125.32,125.22,125.27,33900.0,97.8237,97.8705,97.7924,97.8315,33900.0
2011-12-22 09:50:00,125.25,125.35,125.23,125.32,8700.0,97.8159,97.894,97.8002,97.8705,8700.0
2011-12-22 09:55:00,125.34,125.48,125.27,125.39,22600.0,97.8862,97.9955,97.8315,97.9252,22600.0
2011-12-22 10:00:00,125.38,125.53,125.24,125.24,67800.0,97.9174,98.0345,97.8081,97.8081,67800.0
2011-12-22 10:05:00,125.24,125.3,125.16,125.18,29200.0,97.8081,97.8549,97.7456,97.7612,29200.0
2011-12-22 10:10:00,125.16,125.32,125.16,125.25,21500.0,97.7456,97.8705,97.7456,97.8159,21500.0
2011-12-22 10:15:00,125.3,125.37,125.3,125.32,9400.0,97.8549,97.9096,97.8549,97.8705,9400.0
2011-12-22 10:20:00,125.29,125.37,125.26,125.28,20800.0,97.8471,97.9096,97.8237,97.8393,20800.0
2011-12-22 10:25:00,125.31,125.49,125.3,125.42,15900.0,97.8627,98.0033,97.8549,97.9486,15900.0
2011-12-22 10:30:00,125.39,125.43,125.32,125.34,23800.0,97.9252,97.9564,97.8705,97.8862,23800.0
2011-12-22 10:35:00,125.32,125.32,125.19,125.27,12200.0,97.8705,97.8705,97.769,97.8315,12200.0
2011-12-22 10:40:00,125.29,125.29,125.23,125.28,7700.0,97.8471,97.8471,97.8002,97.8393,7700.0
2011-12-22 10:45:00,125.3,125.32,125.01,125.09,30300.0,97.8549,97.8705,97.6284,97.6909,30300.0
2011-12-22 10:50:00,125.08,125.13,125.07,125.1,8500.0,97.6831,97.7221,97.6753,97.6987,8500.0
2011-12-22 10:55:00,125.11,125.34,125.09,125.24,54600.0,97.7065,97.8862,97.6909,97.8081,54600.0
2011-12-22 11:00:00,125.21,125.39,125.2,125.25,73200.0,97.7846,97.9252,97.7768,97.8159,73200.0
2011-12-22 11:05:00,125.24,125.28,125.18,125.21,36300.0,97.8081,97.8393,97.7612,97.7846,36300.0
2011-12-22 11:10:00,125.21,125.26,125.16,125.17,64700.0,97.7846,97.8237,97.7456,97.7534,64700.0
2011-12-22 11:15:00,125.17,125.32,125.17,125.24,61300.0,97.7534,97.8705,97.7534,97.8081,61300.0
2011-12-22 11:20:00,125.23,125.25,125.14,125.2,26400.0,97.8002,97.8159,97.73,97.7768,26400.0
2011-12-22 11:25:00,125.22,125.29,125.12,125.2,28000.0,97.7924,97.8471,97.7143,97.7768,28000.0
2011-12-22 11:30:00,125.22,125.24,125.11,125.11,21300.0,97.7924,97.8081,97.7065,97.7065,21300.0
2011-12-22 11:35:00,125.1,125.24,125.1,125.24,24500.0,97.6987,97.8081,97.6987,97.8081,24500.0
2011-12-22 11:40:00,125.24,125.33,125.22,125.29,18700.0,97.8081,97.8783,97.7924,97.8471,18700.0
2011-12-22 11:45:00,125.3,125.34,125.23,125.31,13200.0,97.8549,97.8862,97.8002,97.8627,13200.0
2011-12-22 11:50:00,125.29,125.34,125.27,125.32,21400.0,97.8471,97.8862,97.8315,97.8705,21400.0
2011-12-22 11:55:00,125.32,125.32,125.24,125.31,37100.0,97.8705,97.8705,97.8081,97.8627,37100.0
2011-12-22 12:00:00,125.31,125.32,125.28,125.32,3800.0,97.8627,97.8705,97.8393,97.8705,3800.0
2011-12-22 12:05:00,125.35,125.35,125.29,125.33,27600.0,97.894,97.894,97.8471,97.8783,27600.0
2011-12-22 12:10:00,125.33,125.4,125.33,125.39,6400.0,97.8783,97.933,97.8783,97.9252,6400.0
2011-12-22 12:15:00,125.39,125.48,125.39,125.47,12500.0,97.9252,97.9955,97.9252,97.9877,12500.0
2011-12-22 12:20:00,125.48,125.55,125.43,125.53,20000.0,97.9955,98.0502,97.9564,98.0345,20000.0
2011-12-22 12:25:00,125.53,125.69,125.53,125.67,73000.0,98.0345,98.1595,98.0345,98.1439,73000.0
2011-12-22 12:30:00,125.68,125.69,125.59,125.64,15200.0,98.1517,98.1595,98.0814,98.1204,15200.0
2011-12-22 12:35:00,125.64,125.68,125.63,125.68,33900.0,98.1204,98.1517,98.1126,98.1517,33900.0
2011-12-22 12:40:00,125.68,125.72,125.68,125.68,9700.0,98.1517,98.1829,98.1517,98.1517,9700.0
2011-12-22 12:45:00,125.67,125.67,125.58,125.59,23800.0,98.1439,98.1439,98.0736,98.0814,23800.0
2011-12-22 12:50:00,125.61,125.64,125.58,125.64,12100.0,98.097,98.1204,98.0736,98.1204,12100.0
2011-12-22 12:55:00,125.62,125.63,125.61,125.63,2100.0,98.1048,98.1126,98.097,98.1126,2100.0
2011-12-22 13:00:00,125.65,125.68,125.6,125.61,9800.0,98.1282,98.1517,98.0892,98.097,9800.0
2011-12-22 13:05:00,125.6,125.61,125.56,125.6,5300.0,98.0892,98.097,98.058,98.0892,5300.0
2011-12-22 13:10:00,125.59,125.66,125.59,125.63,4400.0,98.0814,98.1361,98.0814,98.1126,4400.0
2011-12-22 13:15:00,125.63,125.66,125.62,125.65,2400.0,98.1126,98.1361,98.1048,98.1282,2400.0
2011-12-22 13:20:00,125.64,125.64,125.61,125.63,5400.0,98.1204,98.1204,98.097,98.1126,5400.0
2011-12-22 13:25:00,125.66,125.74,125.66,125.71,12600.0,98.1361,98.1985,98.1361,98.1751,12600.0
2011-12-22 13:30:00,125.7,125.78,125.69,125.78,21400.0,98.1673,98.2298,98.1595,98.2298,21400.0
2011-12-22 13:35:00,125.78,125.79,125.7,125.72,16200.0,98.2298,98.2376,98.1673,98.1829,16200.0
2011-12-22 13:40:00,125.73,125.73,125.71,125.72,6600.0,98.1907,98.1907,98.1751,98.1829,6600.0
2011-12-22 13:45:00,125.7,125.77,125.7,125.77,12600.0,98.1673,98.222,98.1673,98.222,12600.0
2011-12-22 13:50:00,125.78,125.8,125.74,125.78,11700.0,98.2298,98.2454,98.1985,98.2298,11700.0
2011-12-22 13:55:00,125.8,125.8,125.63,125.63,6300.0,98.2454,98.2454,98.1126,98.1126,6300.0
2011-12-22 14:00:00,125.63,125.65,125.56,125.59,18900.0,98.1126,98.1282,98.058,98.0814,18900.0
2011-12-22 14:05:00,125.59,125.64,125.56,125.64,9100.0,98.0814,98.1204,98.058,98.1204,9100.0
2011-12-22 14:10:00,125.65,125.67,125.64,125.67,6200.0,98.1282,98.1439,98.1204,98.1439,6200.0
2011-12-22 14:15:00,125.65,125.69,125.61,125.63,6500.0,98.1282,98.1595,98.097,98.1126,6500.0
2011-12-22 14:20:00,125.63,125.68,125.62,125.68,12600.0,98.1126,98.1517,98.1048,98.1517,12600.0
2011-12-22 14:25:00,125.69,125.76,125.69,125.76,31000.0,98.1595,98.2142,98.1595,98.2142,31000.0
2011-12-22 14:30:00,125.72,125.77,125.71,125.77,10300.0,98.1829,98.222,98.1751,98.222,10300.0
2011-12-22 14:35:00,125.78,125.78,125.74,125.75,12400.0,98.2298,98.2298,98.1985,98.2063,12400.0
2011-12-22 14:40:00,125.74,125.78,125.72,125.73,11800.0,98.1985,98.2298,98.1829,98.1907,11800.0
2011-12-22 14:45:00,125.76,125.77,125.65,125.65,11100.0,98.2142,98.222,98.1282,98.1282,11100.0
2011-12-22 14:50:00,125.65,125.71,125.58,125.65,35500.0,98.1282,98.1751,98.0736,98.1282,35500.0
2011-12-22 14:55:00,125.65,125.69,125.5,125.53,15100.0,98.1282,98.1595,98.0111,98.0345,15100.0
2011-12-22 15:00:00,125.55,125.58,125.51,125.57,30100.0,98.0502,98.0736,98.0189,98.0658,30100.0
2011-12-22 15:05:00,125.55,125.69,125.55,125.6,32300.0,98.0502,98.1595,98.0502,98.0892,32300.0
2011-12-22 15:10:00,125.6,125.65,125.57,125.6,19000.0,98.0892,98.1282,98.0658,98.0892,19000.0
2011-12-22 15:15:00,125.59,125.65,125.56,125.63,10900.0,98.0814,98.1282,98.058,98.1126,10900.0
2011-12-22 15:20:00,125.63,125.77,125.63,125.74,20400.0,98.1126,98.222,98.1126,98.1985,20400.0
2011-12-22 15:25:00,125.74,125.8,125.7,125.76,29700.0,98.1985,98.2454,98.1673,98.2142,29700.0
2011-12-22 15:30:00,125.77,125.81,125.68,125.69,35600.0,98.222,98.2532,98.1517,98.1595,35600.0
2011-12-22 15:35:00,125.71,125.8,125.66,125.73,52800.0,98.1751,98.2454,98.1361,98.1907,52800.0
2011-12-22 15:40:00,125.7,125.7,125.6,125.61,33500.0,98.1673,98.1673,98.0892,98.097,33500.0
2011-12-22 15:45:00,125.61,125.64,125.55,125.63,54200.0,98.097,98.1204,98.0502,98.1126,54200.0
2011-12-22 15:50:00,125.64,125.73,125.64,125.69,32800.0,98.1204,98.1907,98.1204,98.1595,32800.0
2011-12-22 15:55:00,125.68,125.75,125.55,125.74,173100.0,98.1517,98.2063,98.0502,98.1985,173100.0
2011-12-23 09:30:00,126.13,126.22,125.98,125.98,216200.0,98.5031,98.5734,98.386,98.386,216200.0
2011-12-23 09:35:00,126.04,126.11,125.88,125.93,17700.0,98.4328,98.4875,98.3079,98.3469,17700.0
2011-12-23 09:40:00,125.96,125.98,125.88,125.89,26400.0,98.3703,98.386,98.3079,98.3157,26400.0
2011-12-23 09:45:00,125.86,125.95,125.86,125.94,12700.0,98.2923,98.3625,98.2923,98.3547,12700.0
2011-12-23 09:50:00,125.93,126.1,125.93,126.06,410900.0,98.3469,98.4797,98.3469,98.4484,410900.0
2011-12-23 09:55:00,126.12,126.15,126.09,126.09,13100.0,98.4953,98.5187,98.4719,98.4719,13100.0
2011-12-23 10:00:00,126.1,126.13,125.97,126.05,57500.0,98.4797,98.5031,98.3782,98.4406,57500.0
2011-12-23 10:05:00,126.05,126.23,126.05,126.16,72000.0,98.4406,98.5812,98.4406,98.5265,72000.0
2011-12-23 10:10:00,126.16,126.21,126.11,126.18,47700.0,98.5265,98.5656,98.4875,98.5422,47700.0
2011-12-23 10:15:00,126.17,126.17,126.0,126.02,41400.0,98.5344,98.5344,98.4016,98.4172,41400.0
2011-12-23 10:20:00,126.04,126.16,126.04,126.09,25600.0,98.4328,98.5265,98.4328,98.4719,25600.0
2011-12-23 10:25:00,126.08,126.12,126.05,126.11,12700.0,98.4641,98.4953,98.4406,98.4875,12700.0
2011-12-23 10:30:00,126.1,126.17,126.07,126.14,18600.0,98.4797,98.5344,98.4563,98.5109,18600.0
2011-12-23 10:35:00,126.17,126.17,126.08,126.14,16000.0,98.5344,98.5344,98.4641,98.5109,16000.0
2011-12-23 10:40:00,126.15,126.18,126.05,126.07,13000.0,98.5187,98.5422,98.4406,98.4563,13000.0
2011-12-23 10:45:00,126.1,126.11,126.08,126.1,12300.0,98.4797,98.4875,98.4641,98.4797,12300.0
2011-12-23 10:50:00,126.1,126.13,126.07,126.1,7200.0,98.4797,98.5031,98.4563,98.4797,7200.0
2011-12-23 10:55:00,126.11,126.18,126.1,126.18,17100.0,98.4875,98.5422,98.4797,98.5422,17100.0
2011-12-23 11:00:00,126.18,126.21,126.16,126.21,11100.0,98.5422,98.5656,98.5265,98.5656,11100.0
2011-12-23 11:05:00,126.22,126.22,126.17,126.17,13900.0,98.5734,98.5734,98.5344,98.5344,13900.0
2011-12-23 11:10:00,126.19,126.3,126.19,126.28,10200.0,98.55,98.6359,98.55,98.6203,10200.0
2011-12-23 11:15:00,126.3,126.34,126.26,126.31,13000.0,98.6359,98.6671,98.6046,98.6437,13000.0
2011-12-23 11:20:00,126.31,126.35,126.29,126.35,32300.0,98.6437,98.6749,98.6281,98.6749,32300.0
2011-12-23 11:25:00,126.33,126.37,126.3,126.37,13100.0,98.6593,98.6905,98.6359,98.6905,13100.0
2011-12-23 11:30:00,126.37,126.47,126.37,126.45,24100.0,98.6905,98.7686,98.6905,98.753,24100.0
2011-12-23 11:35:00,126.47,126.48,126.43,126.44,22100.0,98.7686,98.7765,98.7374,98.7452,22100.0
2011-12-23 11:40:00,126.43,126.45,126.4,126.45,7000.0,98.7374,98.753,98.714,98.753,7000.0
2011-12-23 11:45:00,126.43,126.49,126.42,126.45,10300.0,98.7374,98.7843,98.7296,98.753,10300.0
2011-12-23 11:50:00,126.45,126.45,126.45,126.45,0.0,98.753,98.753,98.753,98.753,0.0
2011-12-23 11:55:00,126.43,126.5,126.42,126.47,20700.0,98.7374,98.7921,98.7296,98.7686,20700.0
2011-12-23 12:00:00,126.47,126.49,126.42,126.42,4600.0,98.7686,98.7843,98.7296,98.7296,4600.0
2011-12-23 12:05:00,126.41,126.47,126.41,126.45,9700.0,98.7218,98.7686,98.7218,98.753,9700.0
2011-12-23 12:10:00,126.46,126.55,126.45,126.52,13200.0,98.7608,98.8311,98.753,98.8077,13200.0
2011-12-23 12:15:00,126.54,126.54,126.48,126.48,18600.0,98.8233,98.8233,98.7765,98.7765,18600.0
2011-12-23 12:20:00,126.48,126.54,126.47,126.53,8600.0,98.7765,98.8233,98.7686,98.8155,8600.0
2011-12-23 12:25:00,126.57,126.57,126.51,126.55,8400.0,98.8467,98.8467,98.7999,98.8311,8400.0
2011-12-23 12:30:00,126.56,126.69,126.55,126.64,28800.0,98.8389,98.9405,98.8311,98.9014,28800.0
2011-12-23 12:35:00,126.62,126.65,126.59,126.59,5100.0,98.8858,98.9092,98.8624,98.8624,5100.0
2011-12-23 12:40:00,126.62,126.62,126.58,126.6,4200.0,98.8858,98.8858,98.8545,98.8702,4200.0
2011-12-23 12:45:00,126.59,126.59,126.55,126.56,6100.0,98.8624,98.8624,98.8311,98.8389,6100.0
2011-12-23 12:50:00,126.58,126.59,126.56,126.56,10900.0,98.8545,98.8624,98.8389,98.8389,10900.0
2011-12-23 12:55:00,126.57,126.65,126.57,126.62,10400.0,98.8467,98.9092,98.8467,98.8858,10400.0
2011-12-23 13:00:00,126.62,126.63,126.56,126.56,16600.0,98.8858,98.8936,98.8389,98.8389,16600.0
2011-12-23 13:05:00,126.56,126.56,126.5,126.51,13000.0,98.8389,98.8389,98.7921,98.7999,13000.0
2011-12-23 13:10:00,126.5,126.54,126.49,126.54,10700.0,98.7921,98.8233,98.7843,98.8233,10700.0
2011-12-23 13:15:00,126.54,126.57,126.5,126.5,7700.0,98.8233,98.8467,98.7921,98.7921,7700.0
2011-12-23 13:20:00,126.5,126.52,126.47,126.52,4900.0,98.7921,98.8077,98.7686,98.8077,4900.0
2011-12-23 13:25:00,126.51,126.53,126.48,126.53,9800.0,98.7999,98.8155,98.7765,98.8155,9800.0
2011-12-23 13:30:00,126.51,126.51,126.46,126.47,6400.0,98.7999,98.7999,98.7608,98.7686,6400.0
2011-12-23 13:35:00,126.47,126.51,126.46,126.5,3100.0,98.7686,98.7999,98.7608,98.7921,3100.0
2011-12-23 13:40:00,126.52,126.52,126.47,126.49,8300.0,98.8077,98.8077,98.7686,98.7843,8300.0
2011-12-23 13:45:00,126.47,126.49,126.47,126.49,1800.0,98.7686,98.7843,98.7686,98.7843,1800.0
2011-12-23 13:50:00,126.5,126.55,126.48,126.52,4900.0,98.7921,98.8311,98.7765,98.8077,4900.0
2011-12-23 13:55:00,126.52,126.55,126.51,126.53,3400.0,98.8077,98.8311,98.7999,98.8155,3400.0
2011-12-23 14:00:00,126.55,126.55,126.47,126.5,7800.0,98.8311,98.8311,98.7686,98.7921,7800.0
2011-12-23 14:05:00,126.49,126.49,126.48,126.49,4700.0,98.7843,98.7843,98.7765,98.7843,4700.0
2011-12-23 14:10:00,126.5,126.53,126.5,126.5,6900.0,98.7921,98.8155,98.7921,98.7921,6900.0
2011-12-23 14:15:00,126.52,126.53,126.49,126.52,10200.0,98.8077,98.8155,98.7843,98.8077,10200.0
2011-12-23 14:20:00,126.49,126.51,126.48,126.48,15500.0,98.7843,98.7999,98.7765,98.7765,15500.0
2011-12-23 14:25:00,126.47,126.47,126.46,126.46,8400.0,98.7686,98.7686,98.7608,98.7608,8400.0
2011-12-23 14:30:00,126.46,126.5,126.45,126.49,11300.0,98.7608,98.7921,98.753,98.7843,11300.0
2011-12-23 14:35:00,126.49,126.5,126.48,126.48,1700.0,98.7843,98.7921,98.7765,98.7765,1700.0
2011-12-23 14:40:00,126.49,126.52,126.48,126.49,6000.0,98.7843,98.8077,98.7765,98.7843,6000.0
2011-12-23 14:45:00,126.51,126.51,126.48,126.5,33700.0,98.7999,98.7999,98.7765,98.7921,33700.0
2011-12-23 14:50:00,126.52,126.53,126.51,126.51,14700.0,98.8077,98.8155,98.7999,98.7999,14700.0
2011-12-23 14:55:00,126.52,126.52,126.47,126.47,6300.0,98.8077,98.8077,98.7686,98.7686,6300.0
2011-12-23 15:00:00,126.48,126.5,126.45,126.5,5600.0,98.7765,98.7921,98.753,98.7921,5600.0
2011-12-23 15:05:00,126.5,126.5,126.49,126.49,15500.0,98.7921,98.7921,98.7843,98.7843,15500.0
2011-12-23 15:10:00,126.48,126.48,126.41,126.45,10100.0,98.7765,98.7765,98.7218,98.753,10100.0
2011-12-23 15:15:00,126.44,126.49,126.44,126.48,8400.0,98.7452,98.7843,98.7452,98.7765,8400.0
2011-12-23 15:20:00,126.48,126.5,126.48,126.48,7100.0,98.7765,98.7921,98.7765,98.7765,7100.0
2011-12-23 15:25:00,126.47,126.47,126.45,126.45,6200.0,98.7686,98.7686,98.753,98.753,6200.0
2011-12-23 15:30:00,126.45,126.5,126.43,126.5,12500.0,98.753,98.7921,98.7374,98.7921,12500.0
2011-12-23 15:35:00,126.5,126.53,126.49,126.51,6200.0,98.7921,98.8155,98.7843,98.7999,6200.0
2011-12-23 15:40:00,126.49,126.67,126.48,126.63,38400.0,98.7843,98.9248,98.7765,98.8936,38400.0
2011-12-23 15:45:00,126.66,126.68,126.56,126.57,33200.0,98.917,98.9326,98.8389,98.8467,33200.0
2011-12-23 15:50:00,126.56,126.65,126.55,126.63,18700.0,98.8389,98.9092,98.8311,98.8936,18700.0
2011-12-23 15:55:00,126.62,126.86,126.62,126.82,86200.0,98.8858,99.0732,98.8858,99.042,86200.0
2011-12-27 09:30:00,126.62,126.65,126.53,126.57,75000.0,98.8858,98.9092,98.8155,98.8467,75000.0
2011-12-27 09:35:00,126.56,126.68,126.49,126.65,45800.0,98.8389,98.9326,98.7843,98.9092,45800.0
2011-12-27 09:40:00,126.68,126.9,126.68,126.88,22500.0,98.9326,99.1045,98.9326,99.0888,22500.0
2011-12-27 09:45:00,126.9,127.04,126.8,127.02,37100.0,99.1045,99.2138,99.0264,99.1982,37100.0
2011-12-27 09:50:00,127.05,127.14,127.0,127.01,35400.0,99.2216,99.2919,99.1826,99.1904,35400.0
2011-12-27 09:55:00,127.01,127.25,127.01,127.16,78000.0,99.1904,99.3778,99.1904,99.3075,78000.0
2011-12-27 10:00:00,127.08,127.24,127.07,127.13,47600.0,99.245,99.37,99.2372,99.2841,47600.0
2011-12-27 10:05:00,127.12,127.24,127.12,127.18,51300.0,99.2763,99.37,99.2763,99.3231,51300.0
2011-12-27 10:10:00,127.19,127.24,127.11,127.24,42100.0,99.3309,99.37,99.2685,99.37,42100.0
2011-12-27 10:15:00,127.22,127.23,127.15,127.18,12900.0,99.3544,99.3622,99.2997,99.3231,12900.0
2011-12-27 10:20:00,127.18,127.18,127.1,127.14,29000.0,99.3231,99.3231,99.2606,99.2919,29000.0
2011-12-27 10:25:00,127.16,127.22,127.15,127.21,60500.0,99.3075,99.3544,99.2997,99.3466,60500.0
2011-12-27 10:30:00,127.21,127.21,127.11,127.2,35100.0,99.3466,99.3466,99.2685,99.3387,35100.0
2011-12-27 10:35:00,127.19,127.2,127.09,127.11,26600.0,99.3309,99.3387,99.2528,99.2685,26600.0
2011-12-27 10:40:00,127.08,127.1,127.04,127.04,41000.0,99.245,99.2606,99.2138,99.2138,41000.0
2011-12-27 10:45:00,127.03,127.05,126.97,127.02,30600.0,99.206,99.2216,99.1591,99.1982,30600.0
2011-12-27 10:50:00,127.02,127.02,126.79,126.82,32600.0,99.1982,99.1982,99.0185,99.042,32600.0
2011-12-27 10:55:00,126.82,126.86,126.81,126.84,58400.0,99.042,99.0732,99.0342,99.0576,58400.0
2011-12-27 11:00:00,126.83,126.89,126.83,126.88,34000.0,99.0498,99.0966,99.0498,99.0888,34000.0
2011-12-27 11:05:00,126.87,126.89,126.81,126.81,50100.0,99.081,99.0966,99.0342,99.0342,50100.0
2011-12-27 11:10:00,126.81,126.98,126.8,126.97,18800.0,99.0342,99.1669,99.0264,99.1591,18800.0
2011-12-27 11:15:00,126.98,126.98,126.88,126.92,20200.0,99.1669,99.1669,99.0888,99.1201,20200.0
2011-12-27 11:20:00,126.95,126.95,126.88,126.92,17800.0,99.1435,99.1435,99.0888,99.1201,17800.0
2011-12-27 11:25:00,126.93,126.99,126.93,126.98,11500.0,99.1279,99.1747,99.1279,99.1669,11500.0
2011-12-27 11:30:00,127.0,127.0,126.94,126.94,14300.0,99.1826,99.1826,99.1357,99.1357,14300.0
2011-12-27 11:35:00,126.94,126.98,126.94,126.97,3800.0,99.1357,99.1669,99.1357,99.1591,3800.0
2011-12-27 11:40:00,126.97,126.98,126.92,126.95,14100.0,99.1591,99.1669,99.1201,99.1435,14100.0
2011-12-27 11:45:00,126.95,126.95,126.9,126.9,9100.0,99.1435,99.1435,99.1045,99.1045,9100.0
2011-12-27 11:50:00,126.89,126.9,126.87,126.9,18700.0,99.0966,99.1045,99.081,99.1045,18700.0
2011-12-27 11:55:00,126.91,126.98,126.9,126.98,24900.0,99.1123,99.1669,99.1045,99.1669,24900.0
2011-12-27 12:00:00,126.98,127.08,126.98,127.06,12200.0,99.1669,99.245,99.1669,99.2294,12200.0
2011-12-27 12:05:00,127.05,127.08,127.01,127.08,19400.0,99.2216,99.245,99.1904,99.245,19400.0
2011-12-27 12:10:00,127.1,127.1,127.01,127.01,6700.0,99.2606,99.2606,99.1904,99.1904,6700.0
2011-12-27 12:15:00,127.03,127.03,127.02,127.02,3800.0,99.206,99.206,99.1982,99.1982,3800.0
2011-12-27 12:20:00,127.03,127.06,127.02,127.06,12600.0,99.206,99.2294,99.1982,99.2294,12600.0
2011-12-27 12:25:00,127.06,127.1,127.05,127.07,17300.0,99.2294,99.2606,99.2216,99.2372,17300.0
2011-12-27 12:30:00,127.08,127.09,127.06,127.08,10500.0,99.245,99.2528,99.2294,99.245,10500.0
2011-12-27 12:35:00,127.08,127.08,127.04,127.05,12500.0,99.245,99.245,99.2138,99.2216,12500.0
2011-12-27 12:40:00,127.05,127.08,127.02,127.08,25300.0,99.2216,99.245,99.1982,99.245,25300.0
2011-12-27 12:45:00,127.07,127.1,127.06,127.06,20100.0,99.2372,99.2606,99.2294,99.2294,20100.0
2011-12-27 12:50:00,127.04,127.06,127.0,127.03,26000.0,99.2138,99.2294,99.1826,99.206,26000.0
2011-12-27 12:55:00,127.02,127.04,127.0,127.0,13800.0,99.1982,99.2138,99.1826,99.1826,13800.0
2011-12-27 13:00:00,127.01,127.03,127.01,127.02,23900.0,99.1904,99.206,99.1904,99.1982,23900.0
2011-12-27 13:05:00,127.01,127.01,126.95,126.96,16800.0,99.1904,99.1904,99.1435,99.1513,16800.0
2011-12-27 13:10:00,126.98,127.01,126.93,127.01,18400.0,99.1669,99.1904,99.1279,99.1904,18400.0
2011-12-27 13:15:00,127.0,127.01,126.99,127.0,4400.0,99.1826,99.1904,99.1747,99.1826,4400.0
2011-12-27 13:20:00,127.0,127.01,126.94,126.96,24500.0,99.1826,99.1904,99.1357,99.1513,24500.0
2011-12-27 13:25:00,126.96,126.99,126.95,126.98,19900.0,99.1513,99.1747,99.1435,99.1669,19900.0
2011-12-27 13:30:00,126.99,127.0,126.97,126.98,17100.0,99.1747,99.1826,99.1591,99.1669,17100.0
2011-12-27 13:35:00,127.0,127.05,127.0,127.04,20400.0,99.1826,99.2216,99.1826,99.2138,20400.0
2011-12-27 13:40:00,127.03,127.05,127.01,127.05,14300.0,99.206,99.2216,99.1904,99.2216,14300.0
2011-12-27 13:45:00,127.04,127.11,127.04,127.07,16000.0,99.2138,99.2685,99.2138,99.2372,16000.0
2011-12-27 13:50:00,127.09,127.14,127.09,127.13,26900.0,99.2528,99.2919,99.2528,99.2841,26900.0
2011-12-27 13:55:00,127.12,127.18,127.11,127.16,10100.0,99.2763,99.3231,99.2685,99.3075,10100.0
2011-12-27 14:00:00,127.16,127.19,127.12,127.13,22200.0,99.3075,99.3309,99.2763,99.2841,22200.0
2011-12-27 14:05:00,127.12,127.12,127.09,127.09,20700.0,99.2763,99.2763,99.2528,99.2528,20700.0
2011-12-27 14:10:00,127.1,127.15,127.08,127.14,80000.0,99.2606,99.2997,99.245,99.2919,80000.0
2011-12-27 14:15:00,127.15,127.17,127.11,127.13,41800.0,99.2997,99.3153,99.2685,99.2841,41800.0
2011-12-27 14:20:00,127.13,127.15,127.13,127.14,41400.0,99.2841,99.2997,99.2841,99.2919,41400.0
2011-12-27 14:25:00,127.14,127.14,127.01,127.05,51300.0,99.2919,99.2919,99.1904,99.2216,51300.0
2011-12-27 14:30:00,127.04,127.05,126.95,126.99,57400.0,99.2138,99.2216,99.1435,99.1747,57400.0
2011-12-27 14:35:00,127.01,127.08,127.01,127.08,25200.0,99.1904,99.245,99.1904,99.245,25200.0
2011-12-27 14:40:00,127.08,127.13,127.08,127.11,32400.0,99.245,99.2841,99.245,99.2685,32400.0
2011-12-27 14:45:00,127.11,127.14,127.08,127.12,21600.0,99.2685,99.2919,99.245,99.2763,21600.0
2011-12-27 14:50:00,127.15,127.15,127.1,127.12,16200.0,99.2997,99.2997,99.2606,99.2763,16200.0
2011-12-27 14:55:00,127.12,127.14,127.06,127.13,39600.0,99.2763,99.2919,99.2294,99.2841,39600.0
2011-12-27 15:00:00,127.14,127.14,127.09,127.14,5900.0,99.2919,99.2919,99.2528,99.2919,5900.0
2011-12-27 15:05:00,127.14,127.18,127.13,127.14,23400.0,99.2919,99.3231,99.2841,99.2919,23400.0
2011-12-27 15:10:00,127.13,127.15,127.1,127.11,11500.0,99.2841,99.2997,99.2606,99.2685,11500.0
2011-12-27 15:15:00,127.1,127.14,127.09,127.11,21400.0,99.2606,99.2919,99.2528,99.2685,21400.0
2011-12-27 15:20:00,127.11,127.12,127.03,127.1,32200.0,99.2685,99.2763,99.206,99.2606,32200.0
2011-12-27 15:25:00,127.09,127.12,127.03,127.1,27300.0,99.2528,99.2763,99.206,99.2606,27300.0
2011-12-27 15:30:00,127.09,127.09,127.0,127.07,14000.0,99.2528,99.2528,99.1826,99.2372,14000.0
2011-12-27 15:35:00,127.09,127.09,126.94,126.96,24800.0,99.2528,99.2528,99.1357,99.1513,24800.0
2011-12-27 15:40:00,126.94,126.98,126.89,126.95,35500.0,99.1357,99.1669,99.0966,99.1435,35500.0
2011-12-27 15:45:00,126.95,127.01,126.92,126.99,23900.0,99.1435,99.1904,99.1201,99.1747,23900.0
2011-12-27 15:50:00,126.98,126.98,126.92,126.97,13400.0,99.1669,99.1669,99.1201,99.1591,13400.0
2011-12-27 15:55:00,126.95,126.95,126.85,126.88,72000.0,99.1435,99.1435,99.0654,99.0888,72000.0
2011-12-28 09:30:00,126.93,126.97,126.56,126.63,56400.0,99.1279,99.1591,98.8389,98.8936,56400.0
2011-12-28 09:35:00,126.62,126.75,126.62,126.67,18500.0,98.8858,98.9873,98.8858,98.9248,18500.0
2011-12-28 09:40:00,126.64,126.68,126.59,126.59,25900.0,98.9014,98.9326,98.8624,98.8624,25900.0
2011-12-28 09:45:00,126.58,126.58,126.3,126.37,30500.0,98.8545,98.8545,98.6359,98.6905,30500.0
2011-12-28 09:50:00,126.35,126.35,126.17,126.17,17600.0,98.6749,98.6749,98.5344,98.5344,17600.0
2011-12-28 09:55:00,126.12,126.24,126.1,126.21,7600.0,98.4953,98.589,98.4797,98.5656,7600.0
2011-12-28 10:00:00,126.17,126.19,126.12,126.14,37600.0,98.5344,98.55,98.4953,98.5109,37600.0
2011-12-28 10:05:00,126.18,126.37,126.13,126.33,12800.0,98.5422,98.6905,98.5031,98.6593,12800.0
2011-12-28 10:10:00,126.33,126.34,126.2,126.21,27800.0,98.6593,98.6671,98.5578,98.5656,27800.0
2011-12-28 10:15:00,126.19,126.19,125.94,126.05,48000.0,98.55,98.55,98.3547,98.4406,48000.0
2011-12-28 10:20:00,126.04,126.07,125.95,125.95,27900.0,98.4328,98.4563,98.3625,98.3625,27900.0
2011-12-28 10:25:00,125.95,125.97,125.8,125.83,97800.0,98.3625,98.3782,98.2454,98.2688,97800.0
2011-12-28 10:30:00,125.8,125.86,125.75,125.81,27800.0,98.2454,98.2923,98.2063,98.2532,27800.0
2011-12-28 10:35:00,125.82,125.84,125.67,125.8,10200.0,98.261,98.2766,98.1439,98.2454,10200.0
2011-12-28 10:40:00,125.77,125.94,125.77,125.88,24000.0,98.222,98.3547,98.222,98.3079,24000.0
2011-12-28 10:45:00,125.86,125.93,125.83,125.91,12000.0,98.2923,98.3469,98.2688,98.3313,12000.0
2011-12-28 10:50:00,125.93,125.94,125.82,125.84,10400.0,98.3469,98.3547,98.261,98.2766,10400.0
2011-12-28 10:55:00,125.84,125.89,125.79,125.85,71100.0,98.2766,98.3157,98.2376,98.2844,71100.0
2011-12-28 11:00:00,125.8,125.85,125.75,125.76,17200.0,98.2454,98.2844,98.2063,98.2142,17200.0
2011-12-28 11:05:00,125.79,125.87,125.75,125.85,12100.0,98.2376,98.3001,98.2063,98.2844,12100.0
2011-12-28 11:10:00,125.84,125.88,125.78,125.79,32600.0,98.2766,98.3079,98.2298,98.2376,32600.0
2011-12-28 11:15:00,125.78,125.83,125.75,125.78,23400.0,98.2298,98.2688,98.2063,98.2298,23400.0
2011-12-28 11:20:00,125.78,125.79,125.67,125.67,26000.0,98.2298,98.2376,98.1439,98.1439,26000.0
2011-12-28 11:25:00,125.69,125.71,125.56,125.56,20200.0,98.1595,98.1751,98.058,98.058,20200.0
2011-12-28 11:30:00,125.53,125.61,125.44,125.47,263300.0,98.0345,98.097,97.9642,97.9877,263300.0
2011-12-28 11:35:00,125.47,125.53,125.37,125.41,20500.0,97.9877,98.0345,97.9096,97.9408,20500.0
2011-12-28 11:40:00,125.42,125.47,125.32,125.35,30700.0,97.9486,97.9877,97.8705,97.894,30700.0
2011-12-28 11:45:00,125.35,125.46,125.35,125.43,220500.0,97.894,97.9799,97.894,97.9564,220500.0
2011-12-28 11:50:00,125.46,125.52,125.45,125.48,13000.0,97.9799,98.0267,97.9721,97.9955,13000.0
2011-12-28 11:55:00,125.46,125.47,125.43,125.46,6500.0,97.9799,97.9877,97.9564,97.9799,6500.0
2011-12-28 12:00:00,125.5,125.51,125.45,125.47,10200.0,98.0111,98.0189,97.9721,97.9877,10200.0
2011-12-28 12:05:00,125.45,125.46,125.29,125.35,10200.0,97.9721,97.9799,97.8471,97.894,10200.0
2011-12-28 12:10:00,125.34,125.43,125.31,125.42,26700.0,97.8862,97.9564,97.8627,97.9486,26700.0
2011-12-28 12:15:00,125.42,125.56,125.39,125.56,17000.0,97.9486,98.058,97.9252,98.058,17000.0
2011-12-28 12:20:00,125.55,125.6,125.52,125.56,29500.0,98.0502,98.0892,98.0267,98.058,29500.0
2011-12-28 12:25:00,125.56,125.56,125.5,125.51,3200.0,98.058,98.058,98.0111,98.0189,3200.0
2011-12-28 12:30:00,125.53,125.59,125.53,125.59,6500.0,98.0345,98.0814,98.0345,98.0814,6500.0
2011-12-28 12:35:00,125.58,125.59,125.54,125.57,4100.0,98.0736,98.0814,98.0423,98.0658,4100.0
2011-12-28 12:40:00,125.57,125.59,125.55,125.58,3700.0,98.0658,98.0814,98.0502,98.0736,3700.0
2011-12-28 12:45:00,125.58,125.58,125.53,125.56,7800.0,98.0736,98.0736,98.0345,98.058,7800.0
2011-12-28 12:50:00,125.58,125.58,125.37,125.41,11200.0,98.0736,98.0736,97.9096,97.9408,11200.0
2011-12-28 12:55:00,125.4,125.42,125.37,125.38,1500.0,97.933,97.9486,97.9096,97.9174,1500.0
2011-12-28 13:00:00,125.37,125.46,125.37,125.46,4400.0,97.9096,97.9799,97.9096,97.9799,4400.0
2011-12-28 13:05:00,125.45,125.47,125.38,125.43,52300.0,97.9721,97.9877,97.9174,97.9564,52300.0
2011-12-28 13:10:00,125.43,125.48,125.41,125.45,7800.0,97.9564,97.9955,97.9408,97.9721,7800.0
2011-12-28 13:15:00,125.51,125.58,125.51,125.56,4000.0,98.0189,98.0736,98.0189,98.058,4000.0
2011-12-28 13:20:00,125.55,125.56,125.51,125.53,9600.0,98.0502,98.058,98.0189,98.0345,9600.0
2011-12-28 13:25:00,125.51,125.58,125.5,125.56,6800.0,98.0189,98.0736,98.0111,98.058,6800.0
2011-12-28 13:30:00,125.59,125.64,125.58,125.62,10500.0,98.0814,98.1204,98.0736,98.1048,10500.0
2011-12-28 13:35:00,125.62,125.76,125.62,125.71,7000.0,98.1048,98.2142,98.1048,98.1751,7000.0
2011-12-28 13:40:00,125.71,125.72,125.66,125.66,8300.0,98.1751,98.1829,98.1361,98.1361,8300.0
2011-12-28 13:45:00,125.64,125.69,125.64,125.66,14700.0,98.1204,98.1595,98.1204,98.1361,14700.0
2011-12-28 13:50:00,125.69,125.71,125.65,125.69,2500.0,98.1595,98.1751,98.1282,98.1595,2500.0
2011-12-28 13:55:00,125.7,125.74,125.69,125.74,10500.0,98.1673,98.1985,98.1595,98.1985,10500.0
2011-12-28 14:00:00,125.71,125.71,125.6,125.62,4400.0,98.1751,98.1751,98.0892,98.1048,4400.0
2011-12-28 14:05:00,125.63,125.72,125.6,125.6,13200.0,98.1126,98.1829,98.0892,98.0892,13200.0
2011-12-28 14:10:00,125.6,125.6,125.49,125.54,10800.0,98.0892,98.0892,98.0033,98.0423,10800.0
2011-12-28 14:15:00,125.52,125.52,125.41,125.41,7300.0,98.0267,98.0267,97.9408,97.9408,7300.0
2011-12-28 14:20:00,125.43,125.5,125.4,125.49,51300.0,97.9564,98.0111,97.933,98.0033,51300.0
2011-12-28 14:25:00,125.5,125.55,125.48,125.52,5000.0,98.0111,98.0502,97.9955,98.0267,5000.0
2011-12-28 14:30:00,125.57,125.57,125.45,125.48,17200.0,98.0658,98.0658,97.9721,97.9955,17200.0
2011-12-28 14:35:00,125.47,125.51,125.41,125.41,8700.0,97.9877,98.0189,97.9408,97.9408,8700.0
2011-12-28 14:40:00,125.4,125.45,125.38,125.44,5700.0,97.933,97.9721,97.9174,97.9642,5700.0
2011-12-28 14:45:00,125.45,125.46,125.38,125.38,4900.0,97.9721,97.9799,97.9174,97.9174,4900.0
2011-12-28 14:50:00,125.39,125.41,125.38,125.41,1900.0,97.9252,97.9408,97.9174,97.9408,1900.0
2011-12-28 14:55:00,125.4,125.5,125.39,125.44,5900.0,97.933,98.0111,97.9252,97.9642,5900.0
2011-12-28 15:00:00,125.43,125.49,125.43,125.49,8200.0,97.9564,98.0033,97.9564,98.0033,8200.0
2011-12-28 15:05:00,125.48,125.52,125.46,125.51,26900.0,97.9955,98.0267,97.9799,98.0189,26900.0
2011-12-28 15:10:00,125.52,125.57,125.48,125.54,8600.0,98.0267,98.0658,97.9955,98.0423,8600.0
2011-12-28 15:15:00,125.51,125.51,125.25,125.34,18100.0,98.0189,98.0189,97.8159,97.8862,18100.0
2011-12-28 15:20:00,125.34,125.46,125.33,125.46,27400.0,97.8862,97.9799,97.8783,97.9799,27400.0
2011-12-28 15:25:00,125.46,125.47,125.17,125.21,68100.0,97.9799,97.9877,97.7534,97.7846,68100.0
2011-12-28 15:30:00,125.22,125.28,125.18,125.28,13000.0,97.7924,97.8393,97.7612,97.8393,13000.0
2011-12-28 15:35:00,125.26,125.32,125.21,125.29,20600.0,97.8237,97.8705,97.7846,97.8471,20600.0
2011-12-28 15:40:00,125.3,125.43,125.29,125.39,9500.0,97.8549,97.9564,97.8471,97.9252,9500.0
2011-12-28 15:45:00,125.38,125.45,125.29,125.44,10500.0,97.9174,97.9721,97.8471,97.9642,10500.0
2011-12-28 15:50:00,125.42,125.42,125.27,125.31,22600.0,97.9486,97.9486,97.8315,97.8627,22600.0
2011-12-28 15:55:00,125.31,125.41,125.18,125.41,112000.0,97.8627,97.9408,97.7612,97.9408,112000.0
2011-12-29 09:30:00,125.68,125.78,125.62,125.7,57400.0,98.1517,98.2298,98.1048,98.1673,57400.0
2011-12-29 09:35:00,125.72,125.89,125.72,125.8,33100.0,98.1829,98.3157,98.1829,98.2454,33100.0
2011-12-29 09:40:00,125.8,128.05,125.8,125.85,68900.0,98.2454,100.0026,98.2454,98.2844,68900.0
2011-12-29 09:45:00,125.9,125.92,125.73,125.73,17600.0,98.3235,98.3391,98.1907,98.1907,17600.0
2011-12-29 09:50:00,125.73,125.88,125.71,125.88,17100.0,98.1907,98.3079,98.1751,98.3079,17100.0
2011-12-29 09:55:00,125.92,125.95,125.78,125.89,55500.0,98.3391,98.3625,98.2298,98.3157,55500.0
2011-12-29 10:00:00,125.89,126.0,125.85,126.0,18300.0,98.3157,98.4016,98.2844,98.4016,18300.0
2011-12-29 10:05:00,126.02,126.14,125.91,126.1,53000.0,98.4172,98.5109,98.3313,98.4797,53000.0
2011-12-29 10:10:00,126.06,126.09,125.97,126.0,15400.0,98.4484,98.4719,98.3782,98.4016,15400.0
2011-12-29 10:15:00,125.98,126.02,125.97,125.98,6900.0,98.386,98.4172,98.3782,98.386,6900.0
2011-12-29 10:20:00,125.99,126.0,125.91,125.98,7800.0,98.3938,98.4016,98.3313,98.386,7800.0
2011-12-29 10:25:00,125.98,126.19,125.98,126.12,24900.0,98.386,98.55,98.386,98.4953,24900.0
2011-12-29 10:30:00,126.14,126.26,126.14,126.26,7600.0,98.5109,98.6046,98.5109,98.6046,7600.0
2011-12-29 10:35:00,126.23,126.31,126.23,126.31,9600.0,98.5812,98.6437,98.5812,98.6437,9600.0
2011-12-29 10:40:00,126.3,126.33,126.22,126.25,16600.0,98.6359,98.6593,98.5734,98.5968,16600.0
2011-12-29 10:45:00,126.27,126.3,126.23,126.3,25300.0,98.6124,98.6359,98.5812,98.6359,25300.0
2011-12-29 10:50:00,126.28,126.31,126.24,126.31,8700.0,98.6203,98.6437,98.589,98.6437,8700.0
2011-12-29 10:55:00,126.3,126.32,126.23,126.26,8400.0,98.6359,98.6515,98.5812,98.6046,8400.0
2011-12-29 11:00:00,126.25,126.31,126.21,126.21,20100.0,98.5968,98.6437,98.5656,98.5656,20100.0
2011-12-29 11:05:00,126.23,126.27,125.97,125.97,21500.0,98.5812,98.6124,98.3782,98.3782,21500.0
2011-12-29 11:10:00,125.97,126.05,125.96,126.01,25400.0,98.3782,98.4406,98.3703,98.4094,25400.0
2011-12-29 11:15:00,126.02,126.03,126.0,126.03,10100.0,98.4172,98.425,98.4016,98.425,10100.0
2011-12-29 11:20:00,126.0,126.07,126.0,126.05,11200.0,98.4016,98.4563,98.4016,98.4406,11200.0
2011-12-29 11:25:00,126.06,126.18,126.05,126.09,19200.0,98.4484,98.5422,98.4406,98.4719,19200.0
2011-12-29 11:30:00,126.07,126.19,126.07,126.16,35500.0,98.4563,98.55,98.4563,98.5265,35500.0
2011-12-29 11:35:00,126.18,126.28,126.16,126.22,32400.0,98.5422,98.6203,98.5265,98.5734,32400.0
2011-12-29 11:40:00,126.22,126.23,126.19,126.22,7600.0,98.5734,98.5812,98.55,98.5734,7600.0
2011-12-29 11:45:00,126.22,126.23,126.19,126.23,13100.0,98.5734,98.5812,98.55,98.5812,13100.0
2011-12-29 11:50:00,126.24,126.3,126.24,126.27,4400.0,98.589,98.6359,98.589,98.6124,4400.0
2011-12-29 11:55:00,126.28,126.38,126.28,126.38,11200.0,98.6203,98.6984,98.6203,98.6984,11200.0
2011-12-29 12:00:00,126.37,126.38,126.29,126.31,22000.0,98.6905,98.6984,98.6281,98.6437,22000.0
2011-12-29 12:05:00,126.33,126.33,126.25,126.27,3600.0,98.6593,98.6593,98.5968,98.6124,3600.0
2011-12-29 12:10:00,126.27,126.28,126.21,126.23,6700.0,98.6124,98.6203,98.5656,98.5812,6700.0
2011-12-29 12:15:00,126.22,126.24,126.19,126.19,14000.0,98.5734,98.589,98.55,98.55,14000.0
2011-12-29 12:20:00,126.19,126.25,126.19,126.25,12600.0,98.55,98.5968,98.55,98.5968,12600.0
2011-12-29 12:25:00,126.26,126.32,126.24,126.25,5100.0,98.6046,98.6515,98.589,98.5968,5100.0
2011-12-29 12:30:00,126.22,126.24,126.14,126.14,3600.0,98.5734,98.589,98.5109,98.5109,3600.0
2011-12-29 12:35:00,126.16,126.18,126.1,126.18,7600.0,98.5265,98.5422,98.4797,98.5422,7600.0
2011-12-29 12:40:00,126.18,126.19,126.16,126.19,3000.0,98.5422,98.55,98.5265,98.55,3000.0
2011-12-29 12:45:00,126.21,126.24,126.19,126.24,800.0,98.5656,98.589,98.55,98.589,800.0
2011-12-29 12:50:00,126.22,126.27,126.22,126.25,2600.0,98.5734,98.6124,98.5734,98.5968,2600.0
2011-12-29 12:55:00,126.26,126.28,126.23,126.28,4000.0,98.6046,98.6203,98.5812,98.6203,4000.0
2011-12-29 13:00:00,126.27,126.39,126.27,126.32,10100.0,98.6124,98.7062,98.6124,98.6515,10100.0
2011-12-29 13:05:00,126.32,126.36,126.31,126.34,11400.0,98.6515,98.6827,98.6437,98.6671,11400.0
2011-12-29 13:10:00,126.34,126.35,126.33,126.34,2100.0,98.6671,98.6749,98.6593,98.6671,2100.0
2011-12-29 13:15:00,126.3,126.3,126.17,126.2,9700.0,98.6359,98.6359,98.5344,98.5578,9700.0
2011-12-29 13:20:00,126.19,126.22,126.17,126.17,16800.0,98.55,98.5734,98.5344,98.5344,16800.0
2011-12-29 13:25:00,126.17,126.31,126.17,126.25,22300.0,98.5344,98.6437,98.5344,98.5968,22300.0
2011-12-29 13:30:00,126.23,126.27,126.22,126.22,5500.0,98.5812,98.6124,98.5734,98.5734,5500.0
2011-12-29 13:35:00,126.24,126.32,126.23,126.32,8300.0,98.589,98.6515,98.5812,98.6515,8300.0
2011-12-29 13:40:00,126.31,126.42,126.23,126.28,32300.0,98.6437,98.7296,98.5812,98.6203,32300.0
2011-12-29 13:45:00,126.26,126.3,126.23,126.28,7600.0,98.6046,98.6359,98.5812,98.6203,7600.0
2011-12-29 13:50:00,126.27,126.33,126.25,126.32,8700.0,98.6124,98.6593,98.5968,98.6515,8700.0
2011-12-29 13:55:00,126.33,126.34,126.29,126.32,2500.0,98.6593,98.6671,98.6281,98.6515,2500.0
2011-12-29 14:00:00,126.33,126.37,126.28,126.35,71300.0,98.6593,98.6905,98.6203,98.6749,71300.0
2011-12-29 14:05:00,126.35,126.35,126.29,126.32,21400.0,98.6749,98.6749,98.6281,98.6515,21400.0
2011-12-29 14:10:00,126.3,126.35,126.3,126.35,12700.0,98.6359,98.6749,98.6359,98.6749,12700.0
2011-12-29 14:15:00,126.34,126.34,126.31,126.33,3100.0,98.6671,98.6671,98.6437,98.6593,3100.0
2011-12-29 14:20:00,126.33,126.37,126.33,126.36,21600.0,98.6593,98.6905,98.6593,98.6827,21600.0
2011-12-29 14:25:00,126.34,126.37,126.31,126.32,13300.0,98.6671,98.6905,98.6437,98.6515,13300.0
2011-12-29 14:30:00,126.33,126.35,126.28,126.28,8700.0,98.6593,98.6749,98.6203,98.6203,8700.0
2011-12-29 14:35:00,126.28,126.3,126.25,126.3,18200.0,98.6203,98.6359,98.5968,98.6359,18200.0
2011-12-29 14:40:00,126.28,126.3,126.26,126.28,14400.0,98.6203,98.6359,98.6046,98.6203,14400.0
2011-12-29 14:45:00,126.28,126.33,126.26,126.33,4600.0,98.6203,98.6593,98.6046,98.6593,4600.0
2011-12-29 14:50:00,126.35,126.37,126.29,126.33,8900.0,98.6749,98.6905,98.6281,98.6593,8900.0
2011-12-29 14:55:00,126.32,126.34,126.3,126.3,6200.0,98.6515,98.6671,98.6359,98.6359,6200.0
2011-12-29 15:00:00,126.31,126.38,126.31,126.38,13000.0,98.6437,98.6984,98.6437,98.6984,13000.0
2011-12-29 15:05:00,126.36,126.4,126.32,126.39,16100.0,98.6827,98.714,98.6515,98.7062,16100.0
2011-12-29 15:10:00,126.4,126.49,126.4,126.49,27500.0,98.714,98.7843,98.714,98.7843,27500.0
2011-12-29 15:15:00,126.47,126.52,126.47,126.49,14600.0,98.7686,98.8077,98.7686,98.7843,14600.0
2011-12-29 15:20:00,126.47,126.5,126.41,126.5,20700.0,98.7686,98.7921,98.7218,98.7921,20700.0
2011-12-29 15:25:00,126.5,126.53,126.42,126.45,23900.0,98.7921,98.8155,98.7296,98.753,23900.0
2011-12-29 15:30:00,126.43,126.5,126.43,126.44,17200.0,98.7374,98.7921,98.7374,98.7452,17200.0
2011-12-29 15:35:00,126.45,126.54,126.45,126.53,6900.0,98.753,98.8233,98.753,98.8155,6900.0
2011-12-29 15:40:00,126.54,126.65,126.53,126.61,62600.0,98.8233,98.9092,98.8155,98.878,62600.0
2011-12-29 15:45:00,126.63,126.68,126.52,126.53,12800.0,98.8936,98.9326,98.8077,98.8155,12800.0
2011-12-29 15:50:00,126.53,126.6,126.53,126.57,12000.0,98.8155,98.8702,98.8155,98.8467,12000.0
2011-12-29 15:55:00,126.57,126.68,126.47,126.59,45300.0,98.8467,98.9326,98.7686,98.8624,45300.0
2011-12-30 09:30:00,126.45,126.53,126.41,126.45,44000.0,98.753,98.8155,98.7218,98.753,44000.0
2011-12-30 09:35:00,126.48,126.58,126.48,126.48,31100.0,98.7765,98.8545,98.7765,98.7765,31100.0
2011-12-30 09:40:00,126.47,126.48,126.33,126.35,46900.0,98.7686,98.7765,98.6593,98.6749,46900.0
2011-12-30 09:45:00,126.35,126.55,126.35,126.53,10700.0,98.6749,98.8311,98.6749,98.8155,10700.0
2011-12-30 09:50:00,126.56,126.64,126.53,126.63,34300.0,98.8389,98.9014,98.8155,98.8936,34300.0
2011-12-30 09:55:00,126.63,126.63,126.55,126.6,14200.0,98.8936,98.8936,98.8311,98.8702,14200.0
2011-12-30 10:00:00,126.6,126.71,126.57,126.7,44800.0,98.8702,98.9561,98.8467,98.9483,44800.0
2011-12-30 10:05:00,126.7,126.76,126.66,126.66,42300.0,98.9483,98.9951,98.917,98.917,42300.0
2011-12-30 10:10:00,126.63,126.68,126.62,126.62,14400.0,98.8936,98.9326,98.8858,98.8858,14400.0
2011-12-30 10:15:00,126.62,126.62,126.48,126.52,32800.0,98.8858,98.8858,98.7765,98.8077,32800.0
2011-12-30 10:20:00,126.53,126.57,126.52,126.57,29100.0,98.8155,98.8467,98.8077,98.8467,29100.0
2011-12-30 10:25:00,126.55,126.55,126.48,126.52,28800.0,98.8311,98.8311,98.7765,98.8077,28800.0
2011-12-30 10:30:00,126.52,126.55,126.5,126.55,41300.0,98.8077,98.8311,98.7921,98.8311,41300.0
2011-12-30 10:35:00,126.55,126.6,126.51,126.57,59500.0,98.8311,98.8702,98.7999,98.8467,59500.0
2011-12-30 10:40:00,126.57,126.58,126.47,126.5,21300.0,98.8467,98.8545,98.7686,98.7921,21300.0
2011-12-30 10:45:00,126.52,126.53,126.46,126.51,6700.0,98.8077,98.8155,98.7608,98.7999,6700.0
2011-12-30 10:50:00,126.53,126.6,126.52,126.57,19900.0,98.8155,98.8702,98.8077,98.8467,19900.0
2011-12-30 10:55:00,126.6,126.64,126.55,126.56,31400.0,98.8702,98.9014,98.8311,98.8389,31400.0
2011-12-30 11:00:00,126.55,126.61,126.54,126.56,23500.0,98.8311,98.878,98.8233,98.8389,23500.0
2011-12-30 11:05:00,126.57,126.61,126.53,126.54,24500.0,98.8467,98.878,98.8155,98.8233,24500.0
2011-12-30 11:10:00,126.55,126.56,126.5,126.53,31000.0,98.8311,98.8389,98.7921,98.8155,31000.0
2011-12-30 11:15:00,126.53,126.61,126.52,126.61,15000.0,98.8155,98.878,98.8077,98.878,15000.0
2011-12-30 11:20:00,126.6,126.68,126.57,126.68,15700.0,98.8702,98.9326,98.8467,98.9326,15700.0
2011-12-30 11:25:00,126.67,126.69,126.6,126.65,17700.0,98.9248,98.9405,98.8702,98.9092,17700.0
2011-12-30 11:30:00,126.65,126.66,126.63,126.63,2200.0,98.9092,98.917,98.8936,98.8936,2200.0
2011-12-30 11:35:00,126.62,126.68,126.62,126.66,23100.0,98.8858,98.9326,98.8858,98.917,23100.0
2011-12-30 11:40:00,126.63,126.67,126.61,126.67,18700.0,98.8936,98.9248,98.878,98.9248,18700.0
2011-12-30 11:45:00,126.66,126.66,126.6,126.6,6100.0,98.917,98.917,98.8702,98.8702,6100.0
2011-12-30 11:50:00,126.62,126.62,126.51,126.55,11300.0,98.8858,98.8858,98.7999,98.8311,11300.0
2011-12-30 11:55:00,126.56,126.58,126.46,126.46,22400.0,98.8389,98.8545,98.7608,98.7608,22400.0
2011-12-30 12:00:00,126.45,126.53,126.43,126.49,13800.0,98.753,98.8155,98.7374,98.7843,13800.0
2011-12-30 12:05:00,126.5,126.53,126.47,126.51,9900.0,98.7921,98.8155,98.7686,98.7999,9900.0
2011-12-30 12:10:00,126.5,126.51,126.42,126.46,20400.0,98.7921,98.7999,98.7296,98.7608,20400.0
2011-12-30 12:15:00,126.43,126.46,126.41,126.43,6900.0,98.7374,98.7608,98.7218,98.7374,6900.0
2011-12-30 12:20:00,126.44,126.46,126.43,126.46,4300.0,98.7452,98.7608,98.7374,98.7608,4300.0
2011-12-30 12:25:00,126.46,126.49,126.44,126.45,2700.0,98.7608,98.7843,98.7452,98.753,2700.0
2011-12-30 12:30:00,126.46,126.5,126.45,126.48,12600.0,98.7608,98.7921,98.753,98.7765,12600.0
2011-12-30 12:35:00,126.49,126.49,126.46,126.48,14100.0,98.7843,98.7843,98.7608,98.7765,14100.0
2011-12-30 12:40:00,126.48,126.51,126.48,126.51,7200.0,98.7765,98.7999,98.7765,98.7999,7200.0
2011-12-30 12:45:00,126.5,126.52,126.49,126.5,44300.0,98.7921,98.8077,98.7843,98.7921,44300.0
2011-12-30 12:50:00,126.53,126.53,126.48,126.51,8900.0,98.8155,98.8155,98.7765,98.7999,8900.0
2011-12-30 12:55:00,126.49,126.51,126.48,126.48,6800.0,98.7843,98.7999,98.7765,98.7765,6800.0
2011-12-30 13:00:00,126.46,126.49,126.46,126.46,2700.0,98.7608,98.7843,98.7608,98.7608,2700.0
2011-12-30 13:05:00,126.46,126.49,126.45,126.47,12100.0,98.7608,98.7843,98.753,98.7686,12100.0
2011-12-30 13:10:00,126.49,126.52,126.48,126.48,10000.0,98.7843,98.8077,98.7765,98.7765,10000.0
2011-12-30 13:15:00,126.51,126.51,126.44,126.45,19100.0,98.7999,98.7999,98.7452,98.753,19100.0
2011-12-30 13:20:00,126.45,126.46,126.42,126.45,8900.0,98.753,98.7608,98.7296,98.753,8900.0
2011-12-30 13:25:00,126.45,126.46,126.43,126.43,19600.0,98.753,98.7608,98.7374,98.7374,19600.0
2011-12-30 13:30:00,126.45,126.48,126.43,126.44,3200.0,98.753,98.7765,98.7374,98.7452,3200.0
2011-12-30 13:35:00,126.45,126.48,126.43,126.48,14400.0,98.753,98.7765,98.7374,98.7765,14400.0
2011-12-30 13:40:00,126.48,126.51,126.46,126.5,7100.0,98.7765,98.7999,98.7608,98.7921,7100.0
2011-12-30 13:45:00,126.5,126.51,126.49,126.49,1400.0,98.7921,98.7999,98.7843,98.7843,1400.0
2011-12-30 13:50:00,126.51,126.51,126.48,126.51,4800.0,98.7999,98.7999,98.7765,98.7999,4800.0
2011-12-30 13:55:00,126.48,126.49,126.47,126.48,2100.0,98.7765,98.7843,98.7686,98.7765,2100.0
2011-12-30 14:00:00,126.44,126.46,126.44,126.44,3200.0,98.7452,98.7608,98.7452,98.7452,3200.0
2011-12-30 14:05:00,126.46,126.46,126.45,126.45,5300.0,98.7608,98.7608,98.753,98.753,5300.0
2011-12-30 14:10:00,126.46,126.46,126.41,126.41,4500.0,98.7608,98.7608,98.7218,98.7218,4500.0
2011-12-30 14:15:00,126.4,126.4,126.34,126.37,12300.0,98.714,98.714,98.6671,98.6905,12300.0
2011-12-30 14:20:00,126.33,126.33,126.13,126.21,33200.0,98.6593,98.6593,98.5031,98.5656,33200.0
2011-12-30 14:25:00,126.19,126.21,126.17,126.21,7400.0,98.55,98.5656,98.5344,98.5656,7400.0
2011-12-30 14:30:00,126.24,126.29,126.24,126.27,25700.0,98.589,98.6281,98.589,98.6124,25700.0
2011-12-30 14:35:00,126.26,126.29,126.24,126.28,44200.0,98.6046,98.6281,98.589,98.6203,44200.0
2011-12-30 14:40:00,126.29,126.29,126.24,126.24,14300.0,98.6281,98.6281,98.589,98.589,14300.0
2011-12-30 14:45:00,126.24,126.27,126.24,126.26,24300.0,98.589,98.6124,98.589,98.6046,24300.0
2011-12-30 14:50:00,126.26,126.27,126.24,126.24,11100.0,98.6046,98.6124,98.589,98.589,11100.0
2011-12-30 14:55:00,126.24,126.28,126.24,126.27,13600.0,98.589,98.6203,98.589,98.6124,13600.0
2011-12-30 15:00:00,126.29,126.39,126.29,126.36,27200.0,98.6281,98.7062,98.6281,98.6827,27200.0
2011-12-30 15:05:00,126.38,126.39,126.34,126.34,16200.0,98.6984,98.7062,98.6671,98.6671,16200.0
2011-12-30 15:10:00,126.31,126.34,126.29,126.33,26600.0,98.6437,98.6671,98.6281,98.6593,26600.0
2011-12-30 15:15:00,126.36,126.37,126.34,126.35,4200.0,98.6827,98.6905,98.6671,98.6749,4200.0
2011-12-30 15:20:00,126.34,126.46,126.34,126.46,40700.0,98.6671,98.7608,98.6671,98.7608,40700.0
2011-12-30 15:25:00,126.45,126.46,126.36,126.37,17700.0,98.753,98.7608,98.6827,98.6905,17700.0
2011-12-30 15:30:00,126.38,126.4,126.35,126.37,32000.0,98.6984,98.714,98.6749,98.6905,32000.0
2011-12-30 15:35:00,126.36,126.39,126.35,126.37,32600.0,98.6827,98.7062,98.6749,98.6905,32600.0
2011-12-30 15:40:00,126.35,126.42,126.34,126.42,19900.0,98.6749,98.7296,98.6671,98.7296,19900.0
2011-12-30 15:45:00,126.39,126.39,126.28,126.37,90100.0,98.7062,98.7062,98.6203,98.6905,90100.0
2011-12-30 15:50:00,126.35,126.36,126.3,126.32,23900.0,98.6749,98.6827,98.6359,98.6515,23900.0
2011-12-30 15:55:00,126.32,126.32,126.03,126.03,205600.0,98.6515,98.6515,98.425,98.425,205600.0
2012-01-03 09:30:00,128.23,128.45,128.19,128.4,85200.0,100.1431,100.315,100.1119,100.2759,85200.0
2012-01-03 09:35:00,128.41,128.5,128.38,128.49,46700.0,100.2837,100.354,100.2603,100.3462,46700.0
2012-01-03 09:40:00,128.53,128.55,128.41,128.49,72100.0,100.3774,100.393,100.2837,100.3462,72100.0
2012-01-03 09:45:00,128.5,128.52,128.28,128.36,124700.0,100.354,100.3696,100.1822,100.2447,124700.0
2012-01-03 09:50:00,128.36,128.39,128.32,128.35,44300.0,100.2447,100.2681,100.2134,100.2369,44300.0
2012-01-03 09:55:00,128.4,128.45,128.32,128.36,78300.0,100.2759,100.315,100.2134,100.2447,78300.0
2012-01-03 10:00:00,128.4,128.7,128.28,128.63,94800.0,100.2759,100.5102,100.1822,100.4555,94800.0
2012-01-03 10:05:00,128.64,128.78,128.64,128.73,53000.0,100.4633,100.5727,100.4633,100.5336,53000.0
2012-01-03 10:10:00,128.73,128.76,128.67,128.7,53100.0,100.5336,100.5571,100.4868,100.5102,53100.0
2012-01-03 10:15:00,128.72,128.77,128.71,128.75,11100.0,100.5258,100.5649,100.518,100.5492,11100.0
2012-01-03 10:20:00,128.72,128.82,128.72,128.73,30300.0,100.5258,100.6039,100.5258,100.5336,30300.0
2012-01-03 10:25:00,128.74,128.77,128.62,128.62,22300.0,100.5414,100.5649,100.4477,100.4477,22300.0
2012-01-03 10:30:00,128.7,128.7,128.6,128.61,26900.0,100.5102,100.5102,100.4321,100.4399,26900.0
2012-01-03 10:35:00,128.61,128.65,128.6,128.6,6100.0,100.4399,100.4711,100.4321,100.4321,6100.0
2012-01-03 10:40:00,128.57,128.61,128.57,128.6,26900.0,100.4087,100.4399,100.4087,100.4321,26900.0
2012-01-03 10:45:00,128.62,128.66,128.59,128.59,21400.0,100.4477,100.479,100.4243,100.4243,21400.0
2012-01-03 10:50:00,128.58,128.65,128.57,128.61,14400.0,100.4165,100.4711,100.4087,100.4399,14400.0
2012-01-03 10:55:00,128.64,128.69,128.62,128.64,18400.0,100.4633,100.5024,100.4477,100.4633,18400.0
2012-01-03 11:00:00,128.69,128.7,128.65,128.69,30500.0,100.5024,100.5102,100.4711,100.5024,30500.0
2012-01-03 11:05:00,128.67,128.72,128.6,128.6,30100.0,100.4868,100.5258,100.4321,100.4321,30100.0
2012-01-03 11:10:00,128.59,128.73,128.59,128.72,26600.0,100.4243,100.5336,100.4243,100.5258,26600.0
2012-01-03 11:15:00,128.72,128.77,128.66,128.66,15200.0,100.5258,100.5649,100.479,100.479,15200.0
2012-01-03 11:20:00,128.67,128.68,128.59,128.61,29100.0,100.4868,100.4946,100.4243,100.4399,29100.0
2012-01-03 11:25:00,128.6,128.68,128.6,128.63,21200.0,100.4321,100.4946,100.4321,100.4555,21200.0
2012-01-03 11:30:00,128.63,128.66,128.6,128.64,32400.0,100.4555,100.479,100.4321,100.4633,32400.0
2012-01-03 11:35:00,128.61,128.68,128.61,128.64,29100.0,100.4399,100.4946,100.4399,100.4633,29100.0
2012-01-03 11:40:00,128.61,128.61,128.43,128.44,55100.0,100.4399,100.4399,100.2993,100.3071,55100.0
2012-01-03 11:45:00,128.47,128.52,128.35,128.39,33400.0,100.3306,100.3696,100.2369,100.2681,33400.0
2012-01-03 11:50:00,128.4,128.46,128.4,128.44,71400.0,100.2759,100.3228,100.2759,100.3071,71400.0
2012-01-03 11:55:00,128.43,128.51,128.39,128.39,65700.0,100.2993,100.3618,100.2681,100.2681,65700.0
2012-01-03 12:00:00,128.37,128.41,128.35,128.36,28200.0,100.2525,100.2837,100.2369,100.2447,28200.0
2012-01-03 12:05:00,128.37,128.41,128.35,128.4,18800.0,100.2525,100.2837,100.2369,100.2759,18800.0
2012-01-03 12:10:00,128.37,128.38,128.28,128.29,52300.0,100.2525,100.2603,100.1822,100.19,52300.0
2012-01-03 12:15:00,128.29,128.39,128.27,128.36,31800.0,100.19,100.2681,100.1744,100.2447,31800.0
2012-01-03 12:20:00,128.36,128.4,128.32,128.36,26800.0,100.2447,100.2759,100.2134,100.2447,26800.0
2012-01-03 12:25:00,128.35,128.37,128.31,128.37,45000.0,100.2369,100.2525,100.2056,100.2525,45000.0
2012-01-03 12:30:00,128.37,128.38,128.18,128.18,42200.0,100.2525,100.2603,100.1041,100.1041,42200.0
2012-01-03 12:35:00,128.18,128.25,128.0,128.0,40800.0,100.1041,100.1588,99.9635,99.9635,40800.0
2012-01-03 12:40:00,128.04,128.09,128.01,128.08,35600.0,99.9948,100.0338,99.9713,100.026,35600.0
2012-01-03 12:45:00,128.06,128.06,127.91,127.91,20600.0,100.0104,100.0104,99.8932,99.8932,20600.0
2012-01-03 12:50:00,127.87,128.28,127.87,127.96,201600.0,99.862,100.1822,99.862,99.9323,201600.0
2012-01-03 12:55:00,127.96,128.0,127.89,127.97,47000.0,99.9323,99.9635,99.8776,99.9401,47000.0
2012-01-03 13:00:00,127.95,128.08,127.94,127.98,75500.0,99.9245,100.026,99.9167,99.9479,75500.0
2012-01-03 13:05:00,127.99,128.04,127.92,127.95,16900.0,99.9557,99.9948,99.901,99.9245,16900.0
2012-01-03 13:10:00,127.94,128.0,127.92,128.0,4400.0,99.9167,99.9635,99.901,99.9635,4400.0
2012-01-03 13:15:00,127.98,128.07,127.98,128.07,21900.0,99.9479,100.0182,99.9479,100.0182,21900.0
2012-01-03 13:20:00,128.06,128.08,128.0,128.01,5000.0,100.0104,100.026,99.9635,99.9713,5000.0
2012-01-03 13:25:00,128.0,128.02,127.93,128.01,238200.0,99.9635,99.9791,99.9088,99.9713,238200.0
2012-01-03 13:30:00,127.99,128.0,127.92,127.92,55100.0,99.9557,99.9635,99.901,99.901,55100.0
2012-01-03 13:35:00,127.94,128.01,127.9,127.96,26700.0,99.9167,99.9713,99.8854,99.9323,26700.0
2012-01-03 13:40:00,127.95,128.11,127.95,128.04,30700.0,99.9245,100.0494,99.9245,99.9948,30700.0
2012-01-03 13:45:00,128.02,128.16,128.01,128.16,32500.0,99.9791,100.0885,99.9713,100.0885,32500.0
2012-01-03 13:50:00,128.16,128.21,128.15,128.17,16000.0,100.0885,100.1275,100.0807,100.0963,16000.0
2012-01-03 13:55:00,128.15,128.2,128.15,128.15,25500.0,100.0807,100.1197,100.0807,100.0807,25500.0
2012-01-03 14:00:00,128.16,128.24,128.15,128.21,27000.0,100.0885,100.1509,100.0807,100.1275,27000.0
2012-01-03 14:05:00,128.23,128.25,128.2,128.24,51800.0,100.1431,100.1588,100.1197,100.1509,51800.0
2012-01-03 14:10:00,128.24,128.24,128.17,128.19,8600.0,100.1509,100.1509,100.0963,100.1119,8600.0
2012-01-03 14:15:00,128.18,128.24,128.12,128.24,115000.0,100.1041,100.1509,100.0572,100.1509,115000.0
2012-01-03 14:20:00,128.22,128.25,128.2,128.25,35400.0,100.1353,100.1588,100.1197,100.1588,35400.0
2012-01-03 14:25:00,128.24,128.28,128.22,128.28,5600.0,100.1509,100.1822,100.1353,100.1822,5600.0
2012-01-03 14:30:00,128.27,128.34,128.24,128.34,13700.0,100.1744,100.229,100.1509,100.229,13700.0
2012-01-03 14:35:00,128.38,128.43,128.31,128.33,19400.0,100.2603,100.2993,100.2056,100.2212,19400.0
2012-01-03 14:40:00,128.32,128.42,128.29,128.42,15000.0,100.2134,100.2915,100.19,100.2915,15000.0
2012-01-03 14:45:00,128.41,128.47,128.38,128.4,1098100.0,100.2837,100.3306,100.2603,100.2759,1098100.0
2012-01-03 14:50:00,128.44,128.48,128.43,128.44,184100.0,100.3071,100.3384,100.2993,100.3071,184100.0
2012-01-03 14:55:00,128.45,128.51,128.43,128.49,119300.0,100.315,100.3618,100.2993,100.3462,119300.0
2012-01-03 15:00:00,128.48,128.49,128.36,128.36,38900.0,100.3384,100.3462,100.2447,100.2447,38900.0
2012-01-03 15:05:00,128.35,128.46,128.34,128.44,903700.0,100.2369,100.3228,100.229,100.3071,903700.0
2012-01-03 15:10:00,128.44,128.45,128.39,128.39,930200.0,100.3071,100.315,100.2681,100.2681,930200.0
2012-01-03 15:15:00,128.39,128.46,128.37,128.44,312000.0,100.2681,100.3228,100.2525,100.3071,312000.0
2012-01-03 15:20:00,128.45,128.46,128.15,128.15,75000.0,100.315,100.3228,100.0807,100.0807,75000.0
2012-01-03 15:25:00,128.13,128.24,128.13,128.22,58100.0,100.065,100.1509,100.065,100.1353,58100.0
2012-01-03 15:30:00,128.19,128.3,128.19,128.27,38700.0,100.1119,100.1978,100.1119,100.1744,38700.0
2012-01-03 15:35:00,128.26,128.26,128.16,128.2,20700.0,100.1666,100.1666,100.0885,100.1197,20700.0
2012-01-03 15:40:00,128.2,128.35,128.19,128.35,28900.0,100.1197,100.2369,100.1119,100.2369,28900.0
2012-01-03 15:45:00,128.36,128.43,128.35,128.4,26000.0,100.2447,100.2993,100.2369,100.2759,26000.0
2012-01-03 15:50:00,128.39,128.39,128.21,128.24,18200.0,100.2681,100.2681,100.1275,100.1509,18200.0
2012-01-03 15:55:00,128.24,128.27,127.94,128.01,378200.0,100.1509,100.1744,99.9167,99.9713,378200.0
2012-01-04 09:30:00,127.66,127.81,127.62,127.69,99000.0,99.698,99.8151,99.6668,99.7214,99000.0
2012-01-04 09:35:00,127.67,127.67,127.49,127.67,59300.0,99.7058,99.7058,99.5652,99.7058,59300.0
2012-01-04 09:40:00,127.67,127.73,127.56,127.71,61100.0,99.7058,99.7527,99.6199,99.737,61100.0
2012-01-04 09:45:00,127.71,127.77,127.58,127.77,31600.0,99.737,99.7839,99.6355,99.7839,31600.0
2012-01-04 09:50:00,127.76,127.8,127.68,127.78,31200.0,99.7761,99.8073,99.7136,99.7917,31200.0
2012-01-04 09:55:00,127.8,127.88,127.75,127.82,50700.0,99.8073,99.8698,99.7683,99.8229,50700.0
2012-01-04 10:00:00,127.82,127.82,127.56,127.56,117700.0,99.8229,99.8229,99.6199,99.6199,117700.0
2012-01-04 10:05:00,127.55,127.62,127.51,127.59,31400.0,99.6121,99.6668,99.5808,99.6433,31400.0
2012-01-04 10:10:00,127.56,127.58,127.39,127.42,31100.0,99.6199,99.6355,99.4871,99.5106,31100.0
2012-01-04 10:15:00,127.4,127.46,127.31,127.4,29100.0,99.4949,99.5418,99.4247,99.4949,29100.0
2012-01-04 10:20:00,127.4,127.49,127.39,127.49,17300.0,99.4949,99.5652,99.4871,99.5652,17300.0
2012-01-04 10:25:00,127.51,127.52,127.38,127.38,34900.0,99.5808,99.5887,99.4793,99.4793,34900.0
2012-01-04 10:30:00,127.37,127.38,127.28,127.33,25800.0,99.4715,99.4793,99.4012,99.4403,25800.0
2012-01-04 10:35:00,127.32,127.33,127.18,127.2,38900.0,99.4325,99.4403,99.3231,99.3387,38900.0
2012-01-04 10:40:00,127.2,127.27,127.15,127.25,24100.0,99.3387,99.3934,99.2997,99.3778,24100.0
2012-01-04 10:45:00,127.25,127.3,127.2,127.3,20900.0,99.3778,99.4168,99.3387,99.4168,20900.0
2012-01-04 10:50:00,127.29,127.44,127.29,127.42,14600.0,99.409,99.5262,99.409,99.5106,14600.0
2012-01-04 10:55:00,127.43,127.47,127.41,127.46,50700.0,99.5184,99.5496,99.5027,99.5418,50700.0
2012-01-04 11:00:00,127.43,127.56,127.43,127.54,25500.0,99.5184,99.6199,99.5184,99.6043,25500.0
2012-01-04 11:05:00,127.54,127.56,127.49,127.49,8400.0,99.6043,99.6199,99.5652,99.5652,8400.0
2012-01-04 11:10:00,127.51,127.63,127.51,127.61,19100.0,99.5808,99.6746,99.5808,99.6589,19100.0
2012-01-04 11:15:00,127.6,127.62,127.52,127.52,24800.0,99.6511,99.6668,99.5887,99.5887,24800.0
2012-01-04 11:20:00,127.54,127.64,127.54,127.55,28400.0,99.6043,99.6824,99.6043,99.6121,28400.0
2012-01-04 11:25:00,127.53,127.58,127.51,127.58,5600.0,99.5965,99.6355,99.5808,99.6355,5600.0
2012-01-04 11:30:00,127.57,127.6,127.55,127.57,12000.0,99.6277,99.6511,99.6121,99.6277,12000.0
2012-01-04 11:35:00,127.56,127.77,127.56,127.77,16300.0,99.6199,99.7839,99.6199,99.7839,16300.0
2012-01-04 11:40:00,127.75,127.82,127.75,127.77,11400.0,99.7683,99.8229,99.7683,99.7839,11400.0
2012-01-04 11:45:00,127.8,127.81,127.75,127.77,13100.0,99.8073,99.8151,99.7683,99.7839,13100.0
2012-01-04 11:50:00,127.81,127.82,127.77,127.79,13000.0,99.8151,99.8229,99.7839,99.7995,13000.0
2012-01-04 11:55:00,127.76,127.76,127.68,127.72,20200.0,99.7761,99.7761,99.7136,99.7448,20200.0
2012-01-04 12:00:00,127.74,127.76,127.72,127.76,7100.0,99.7605,99.7761,99.7448,99.7761,7100.0
2012-01-04 12:05:00,127.78,127.98,127.77,127.95,34700.0,99.7917,99.9479,99.7839,99.9245,34700.0
2012-01-04 12:10:00,127.96,127.98,127.92,127.94,202500.0,99.9323,99.9479,99.901,99.9167,202500.0
2012-01-04 12:15:00,127.95,128.06,127.95,128.05,32300.0,99.9245,100.0104,99.9245,100.0026,32300.0
2012-01-04 12:20:00,128.05,128.07,127.97,127.97,38000.0,100.0026,100.0182,99.9401,99.9401,38000.0
2012-01-04 12:25:00,127.99,128.01,127.98,128.01,14500.0,99.9557,99.9713,99.9479,99.9713,14500.0
2012-01-04 12:30:00,128.02,128.04,127.95,127.95,16600.0,99.9791,99.9948,99.9245,99.9245,16600.0
2012-01-04 12:35:00,127.96,127.96,127.89,127.92,17800.0,99.9323,99.9323,99.8776,99.901,17800.0
2012-01-04 12:40:00,127.9,127.98,127.89,127.97,12600.0,99.8854,99.9479,99.8776,99.9401,12600.0
2012-01-04 12:45:00,127.96,128.0,127.95,127.96,13600.0,99.9323,99.9635,99.9245,99.9323,13600.0
2012-01-04 12:50:00,127.99,128.03,127.98,128.0,10300.0,99.9557,99.9869,99.9479,99.9635,10300.0
2012-01-04 12:55:00,128.01,128.08,128.01,128.05,10200.0,99.9713,100.026,99.9713,100.0026,10200.0
2012-01-04 13:00:00,128.05,128.05,127.94,127.96,21200.0,100.0026,100.0026,99.9167,99.9323,21200.0
2012-01-04 13:05:00,127.93,127.96,127.92,127.93,36300.0,99.9088,99.9323,99.901,99.9088,36300.0
2012-01-04 13:10:00,127.94,127.97,127.91,127.91,20100.0,99.9167,99.9401,99.8932,99.8932,20100.0
2012-01-04 13:15:00,127.93,127.93,127.81,127.83,11800.0,99.9088,99.9088,99.8151,99.8308,11800.0
2012-01-04 13:20:00,127.85,127.89,127.82,127.83,15600.0,99.8464,99.8776,99.8229,99.8308,15600.0
2012-01-04 13:25:00,127.84,127.94,127.8,127.88,20200.0,99.8386,99.9167,99.8073,99.8698,20200.0
2012-01-04 13:30:00,127.9,127.91,127.86,127.89,9700.0,99.8854,99.8932,99.8542,99.8776,9700.0
2012-01-04 13:35:00,127.89,127.98,127.89,127.94,13800.0,99.8776,99.9479,99.8776,99.9167,13800.0
2012-01-04 13:40:00,127.94,128.02,127.94,128.02,8400.0,99.9167,99.9791,99.9167,99.9791,8400.0
2012-01-04 13:45:00,128.0,128.13,127.98,128.13,25500.0,99.9635,100.065,99.9479,100.065,25500.0
2012-01-04 13:50:00,128.12,128.14,128.06,128.13,30700.0,100.0572,100.0729,100.0104,100.065,30700.0
2012-01-04 13:55:00,128.15,128.17,128.1,128.13,36000.0,100.0807,100.0963,100.0416,100.065,36000.0
2012-01-04 14:00:00,128.1,128.12,128.05,128.05,16900.0,100.0416,100.0572,100.0026,100.0026,16900.0
2012-01-04 14:05:00,128.03,128.04,127.99,128.04,9900.0,99.9869,99.9948,99.9557,99.9948,9900.0
2012-01-04 14:10:00,128.06,128.06,127.9,127.92,20200.0,100.0104,100.0104,99.8854,99.901,20200.0
2012-01-04 14:15:00,127.91,128.09,127.91,128.07,28300.0,99.8932,100.0338,99.8932,100.0182,28300.0
2012-01-04 14:20:00,128.07,128.1,128.02,128.04,16200.0,100.0182,100.0416,99.9791,99.9948,16200.0
2012-01-04 14:25:00,128.06,128.09,128.03,128.05,11200.0,100.0104,100.0338,99.9869,100.0026,11200.0
2012-01-04 14:30:00,128.06,128.17,128.06,128.16,62200.0,100.0104,100.0963,100.0104,100.0885,62200.0
2012-01-04 14:35:00,128.17,128.2,128.1,128.1,22700.0,100.0963,100.1197,100.0416,100.0416,22700.0
2012-01-04 14:40:00,128.12,128.17,128.11,128.15,10400.0,100.0572,100.0963,100.0494,100.0807,10400.0
2012-01-04 14:45:00,128.16,128.19,128.09,128.1,34900.0,100.0885,100.1119,100.0338,100.0416,34900.0
2012-01-04 14:50:00,128.09,128.24,128.09,128.22,72000.0,100.0338,100.1509,100.0338,100.1353,72000.0
2012-01-04 14:55:00,128.22,128.25,128.16,128.16,39700.0,100.1353,100.1588,100.0885,100.0885,39700.0
2012-01-04 15:00:00,128.15,128.16,128.03,128.06,104900.0,100.0807,100.0885,99.9869,100.0104,104900.0
2012-01-04 15:05:00,128.06,128.09,128.04,128.06,114100.0,100.0104,100.0338,99.9948,100.0104,114100.0
2012-01-04 15:10:00,128.08,128.14,128.04,128.05,29700.0,100.026,100.0729,99.9948,100.0026,29700.0
2012-01-04 15:15:00,128.07,128.07,127.98,128.01,25200.0,100.0182,100.0182,99.9479,99.9713,25200.0
2012-01-04 15:20:00,128.01,128.04,127.99,128.03,10600.0,99.9713,99.9948,99.9557,99.9869,10600.0
2012-01-04 15:25:00,128.04,128.07,128.03,128.06,8700.0,99.9948,100.0182,99.9869,100.0104,8700.0
2012-01-04 15:30:00,128.07,128.14,128.07,128.12,43600.0,100.0182,100.0729,100.0182,100.0572,43600.0
2012-01-04 15:35:00,128.12,128.2,128.1,128.19,14500.0,100.0572,100.1197,100.0416,100.1119,14500.0
2012-01-04 15:40:00,128.2,128.26,128.18,128.2,14600.0,100.1197,100.1666,100.1041,100.1197,14600.0
2012-01-04 15:45:00,128.21,128.21,128.06,128.08,15800.0,100.1275,100.1275,100.0104,100.026,15800.0
2012-01-04 15:50:00,128.09,128.22,128.03,128.2,56200.0,100.0338,100.1353,99.9869,100.1197,56200.0
2012-01-04 15:55:00,128.18,128.18,128.07,128.13,43600.0,100.1041,100.1041,100.0182,100.065,43600.0
2012-01-05 09:30:00,127.47,127.59,127.3,127.53,72300.0,99.5496,99.6433,99.4168,99.5965,72300.0
2012-01-05 09:35:00,127.56,127.56,127.35,127.42,111300.0,99.6199,99.6199,99.4559,99.5106,111300.0
2012-01-05 09:40:00,127.39,127.39,126.99,127.04,71800.0,99.4871,99.4871,99.1747,99.2138,71800.0
2012-01-05 09:45:00,127.02,127.1,126.91,127.08,65300.0,99.1982,99.2606,99.1123,99.245,65300.0
2012-01-05 09:50:00,127.09,127.31,127.08,127.28,63800.0,99.2528,99.4247,99.245,99.4012,63800.0
2012-01-05 09:55:00,127.3,127.32,127.16,127.21,53600.0,99.4168,99.4325,99.3075,99.3466,53600.0
2012-01-05 10:00:00,127.18,127.18,126.88,127.12,134500.0,99.3231,99.3231,99.0888,99.2763,134500.0
2012-01-05 10:05:00,127.12,127.23,126.98,127.2,298600.0,99.2763,99.3622,99.1669,99.3387,298600.0
2012-01-05 10:10:00,127.22,127.34,127.09,127.34,35100.0,99.3544,99.4481,99.2528,99.4481,35100.0
2012-01-05 10:15:00,127.34,127.46,127.34,127.45,45900.0,99.4481,99.5418,99.4481,99.534,45900.0
2012-01-05 10:20:00,127.48,127.49,127.32,127.46,24800.0,99.5574,99.5652,99.4325,99.5418,24800.0
2012-01-05 10:25:00,127.44,127.58,127.42,127.5,24400.0,99.5262,99.6355,99.5106,99.573,24400.0
2012-01-05 10:30:00,127.5,127.52,127.33,127.35,11800.0,99.573,99.5887,99.4403,99.4559,11800.0
2012-01-05 10:35:00,127.35,127.36,127.21,127.23,30700.0,99.4559,99.4637,99.3466,99.3622,30700.0
2012-01-05 10:40:00,127.26,127.36,127.18,127.18,19600.0,99.3856,99.4637,99.3231,99.3231,19600.0
2012-01-05 10:45:00,127.17,127.29,127.17,127.19,27000.0,99.3153,99.409,99.3153,99.3309,27000.0
2012-01-05 10:50:00,127.23,127.25,127.12,127.16,90900.0,99.3622,99.3778,99.2763,99.3075,90900.0
2012-01-05 10:55:00,127.18,127.29,127.13,127.29,17000.0,99.3231,99.409,99.2841,99.409,17000.0
2012-01-05 11:00:00,127.29,127.39,127.24,127.38,46800.0,99.409,99.4871,99.37,99.4793,46800.0
2012-01-05 11:05:00,127.36,127.42,127.34,127.35,28500.0,99.4637,99.5106,99.4481,99.4559,28500.0
2012-01-05 11:10:00,127.32,127.38,127.27,127.33,10700.0,99.4325,99.4793,99.3934,99.4403,10700.0
2012-01-05 11:15:00,127.32,127.4,127.32,127.32,6400.0,99.4325,99.4949,99.4325,99.4325,6400.0
2012-01-05 11:20:00,127.33,127.67,127.33,127.67,45100.0,99.4403,99.7058,99.4403,99.7058,45100.0
2012-01-05 11:25:00,127.67,127.8,127.67,127.78,48100.0,99.7058,99.8073,99.7058,99.7917,48100.0
2012-01-05 11:30:00,127.78,127.88,127.78,127.82,29200.0,99.7917,99.8698,99.7917,99.8229,29200.0
2012-01-05 11:35:00,127.8,127.82,127.77,127.82,11400.0,99.8073,99.8229,99.7839,99.8229,11400.0
2012-01-05 11:40:00,127.88,127.95,127.86,127.87,13400.0,99.8698,99.9245,99.8542,99.862,13400.0
2012-01-05 11:45:00,127.88,127.96,127.87,127.94,9000.0,99.8698,99.9323,99.862,99.9167,9000.0
2012-01-05 11:50:00,127.97,127.98,127.85,127.85,21600.0,99.9401,99.9479,99.8464,99.8464,21600.0
2012-01-05 11:55:00,127.86,127.91,127.81,127.82,18200.0,99.8542,99.8932,99.8151,99.8229,18200.0
2012-01-05 12:00:00,127.82,127.88,127.77,127.82,25300.0,99.8229,99.8698,99.7839,99.8229,25300.0
2012-01-05 12:05:00,127.82,127.88,127.8,127.85,13500.0,99.8229,99.8698,99.8073,99.8464,13500.0
2012-01-05 12:10:00,127.87,127.93,127.86,127.86,12900.0,99.862,99.9088,99.8542,99.8542,12900.0
2012-01-05 12:15:00,127.87,128.03,127.87,128.0,19300.0,99.862,99.9869,99.862,99.9635,19300.0
2012-01-05 12:20:00,128.0,128.0,127.78,127.94,25300.0,99.9635,99.9635,99.7917,99.9167,25300.0
2012-01-05 12:25:00,127.95,128.05,127.95,128.0,28700.0,99.9245,100.0026,99.9245,99.9635,28700.0
2012-01-05 12:30:00,128.01,128.03,127.97,127.97,12500.0,99.9713,99.9869,99.9401,99.9401,12500.0
2012-01-05 12:35:00,127.97,128.0,127.9,127.91,13000.0,99.9401,99.9635,99.8854,99.8932,13000.0
2012-01-05 12:40:00,127.92,128.04,127.92,128.0,6500.0,99.901,99.9948,99.901,99.9635,6500.0
2012-01-05 12:45:00,128.02,128.16,127.99,128.14,61600.0,99.9791,100.0885,99.9557,100.0729,61600.0
2012-01-05 12:50:00,128.14,128.18,128.11,128.18,27200.0,100.0729,100.1041,100.0494,100.1041,27200.0
2012-01-05 12:55:00,128.18,128.32,128.15,128.32,34100.0,100.1041,100.2134,100.0807,100.2134,34100.0
2012-01-05 13:00:00,128.33,128.34,128.21,128.27,32100.0,100.2212,100.229,100.1275,100.1744,32100.0
2012-01-05 13:05:00,128.29,128.33,128.26,128.31,12300.0,100.19,100.2212,100.1666,100.2056,12300.0
2012-01-05 13:10:00,128.32,128.34,128.25,128.27,6000.0,100.2134,100.229,100.1588,100.1744,6000.0
2012-01-05 13:15:00,128.27,128.3,128.23,128.27,9000.0,100.1744,100.1978,100.1431,100.1744,9000.0
2012-01-05 13:20:00,128.27,128.35,128.27,128.33,25300.0,100.1744,100.2369,100.1744,100.2212,25300.0
2012-01-05 13:25:00,128.32,128.47,128.32,128.47,25500.0,100.2134,100.3306,100.2134,100.3306,25500.0
2012-01-05 13:30:00,128.47,128.55,128.46,128.49,72900.0,100.3306,100.393,100.3228,100.3462,72900.0
2012-01-05 13:35:00,128.5,128.54,128.49,128.51,32100.0,100.354,100.3852,100.3462,100.3618,32100.0
2012-01-05 13:40:00,128.52,128.68,128.52,128.63,7400.0,100.3696,100.4946,100.3696,100.4555,7400.0
2012-01-05 13:45:00,128.63,128.65,128.58,128.61,37600.0,100.4555,100.4711,100.4165,100.4399,37600.0
2012-01-05 13:50:00,128.6,128.63,128.57,128.59,20100.0,100.4321,100.4555,100.4087,100.4243,20100.0
2012-01-05 13:55:00,128.6,128.61,128.53,128.55,14700.0,100.4321,100.4399,100.3774,100.393,14700.0
2012-01-05 14:00:00,128.55,128.56,128.52,128.53,12200.0,100.393,100.4009,100.3696,100.3774,12200.0
2012-01-05 14:05:00,128.55,128.61,128.51,128.54,24700.0,100.393,100.4399,100.3618,100.3852,24700.0
2012-01-05 14:10:00,128.55,128.62,128.53,128.58,15600.0,100.393,100.4477,100.3774,100.4165,15600.0
2012-01-05 14:15:00,128.57,128.58,128.4,128.41,13300.0,100.4087,100.4165,100.2759,100.2837,13300.0
2012-01-05 14:20:00,128.43,128.46,128.4,128.44,14800.0,100.2993,100.3228,100.2759,100.3071,14800.0
2012-01-05 14:25:00,128.48,128.48,128.28,128.31,20300.0,100.3384,100.3384,100.1822,100.2056,20300.0
2012-01-05 14:30:00,128.33,128.4,128.33,128.37,53300.0,100.2212,100.2759,100.2212,100.2525,53300.0
2012-01-05 14:35:00,128.36,128.37,128.29,128.32,17400.0,100.2447,100.2525,100.19,100.2134,17400.0
2012-01-05 14:40:00,128.35,128.41,128.3,128.38,57000.0,100.2369,100.2837,100.1978,100.2603,57000.0
2012-01-05 14:45:00,128.36,128.42,128.34,128.35,21300.0,100.2447,100.2915,100.229,100.2369,21300.0
2012-01-05 14:50:00,128.35,128.4,128.32,128.37,26300.0,100.2369,100.2759,100.2134,100.2525,26300.0
2012-01-05 14:55:00,128.35,128.4,128.32,128.32,21300.0,100.2369,100.2759,100.2134,100.2134,21300.0
2012-01-05 15:00:00,128.3,128.47,128.25,128.45,66800.0,100.1978,100.3306,100.1588,100.315,66800.0
2012-01-05 15:05:00,128.47,128.49,128.43,128.47,40000.0,100.3306,100.3462,100.2993,100.3306,40000.0
2012-01-05 15:10:00,128.47,128.47,128.27,128.28,56100.0,100.3306,100.3306,100.1744,100.1822,56100.0
2012-01-05 15:15:00,128.29,128.4,128.25,128.38,60700.0,100.19,100.2759,100.1588,100.2603,60700.0
2012-01-05 15:20:00,128.4,128.45,128.35,128.41,23900.0,100.2759,100.315,100.2369,100.2837,23900.0
2012-01-05 15:25:00,128.43,128.49,128.38,128.39,44400.0,100.2993,100.3462,100.2603,100.2681,44400.0
2012-01-05 15:30:00,128.39,128.44,128.28,128.28,36000.0,100.2681,100.3071,100.1822,100.1822,36000.0
2012-01-05 15:35:00,128.28,128.41,128.28,128.37,50400.0,100.1822,100.2837,100.1822,100.2525,50400.0
2012-01-05 15:40:00,128.37,128.6,128.37,128.54,87600.0,100.2525,100.4321,100.2525,100.3852,87600.0
2012-01-05 15:45:00,128.54,128.58,128.43,128.53,68000.0,100.3852,100.4165,100.2993,100.3774,68000.0
2012-01-05 15:50:00,128.52,128.54,128.45,128.54,49600.0,100.3696,100.3852,100.315,100.3852,49600.0
2012-01-05 15:55:00,128.53,128.58,128.47,128.51,195800.0,100.3774,100.4165,100.3306,100.3618,195800.0
2012-01-06 09:30:00,128.62,128.65,128.28,128.3,64100.0,100.4477,100.4711,100.1822,100.1978,64100.0
2012-01-06 09:35:00,128.33,128.46,128.29,128.32,40700.0,100.2212,100.3228,100.19,100.2134,40700.0
2012-01-06 09:40:00,128.26,128.26,127.95,128.1,66300.0,100.1666,100.1666,99.9245,100.0416,66300.0
2012-01-06 09:45:00,128.09,128.19,127.97,128.01,19600.0,100.0338,100.1119,99.9401,99.9713,19600.0
2012-01-06 09:50:00,128.01,128.01,127.74,127.78,40100.0,99.9713,99.9713,99.7605,99.7917,40100.0
2012-01-06 09:55:00,127.76,127.96,127.74,127.89,25000.0,99.7761,99.9323,99.7605,99.8776,25000.0
2012-01-06 10:00:00,127.84,127.94,127.78,127.91,112500.0,99.8386,99.9167,99.7917,99.8932,112500.0
2012-01-06 10:05:00,127.9,127.96,127.8,127.94,43300.0,99.8854,99.9323,99.8073,99.9167,43300.0
2012-01-06 10:10:00,127.95,128.07,127.9,128.05,26200.0,99.9245,100.0182,99.8854,100.0026,26200.0
2012-01-06 10:15:00,128.06,128.13,128.0,128.06,10000.0,100.0104,100.065,99.9635,100.0104,10000.0
2012-01-06 10:20:00,128.06,128.16,127.96,128.16,58200.0,100.0104,100.0885,99.9323,100.0885,58200.0
2012-01-06 10:25:00,128.17,128.17,128.02,128.02,12900.0,100.0963,100.0963,99.9791,99.9791,12900.0
2012-01-06 10:30:00,128.02,128.21,128.02,128.21,13100.0,99.9791,100.1275,99.9791,100.1275,13100.0
2012-01-06 10:35:00,128.21,128.21,128.12,128.17,25900.0,100.1275,100.1275,100.0572,100.0963,25900.0
2012-01-06 10:40:00,128.16,128.24,128.02,128.24,47700.0,100.0885,100.1509,99.9791,100.1509,47700.0
2012-01-06 10:45:00,128.21,128.36,128.21,128.36,62300.0,100.1275,100.2447,100.1275,100.2447,62300.0
2012-01-06 10:50:00,128.38,128.39,128.25,128.25,16600.0,100.2603,100.2681,100.1588,100.1588,16600.0
2012-01-06 10:55:00,128.25,128.26,128.11,128.15,13700.0,100.1588,100.1666,100.0494,100.0807,13700.0
2012-01-06 11:00:00,128.16,128.3,128.16,128.21,2800.0,100.0885,100.1978,100.0885,100.1275,2800.0
2012-01-06 11:05:00,128.18,128.49,128.18,128.44,12600.0,100.1041,100.3462,100.1041,100.3071,12600.0
2012-01-06 11:10:00,128.42,128.43,128.31,128.32,10500.0,100.2915,100.2993,100.2056,100.2134,10500.0
2012-01-06 11:15:00,128.37,128.46,128.34,128.41,15600.0,100.2525,100.3228,100.229,100.2837,15600.0
2012-01-06 11:20:00,128.43,128.44,128.34,128.37,10200.0,100.2993,100.3071,100.229,100.2525,10200.0
2012-01-06 11:25:00,128.37,128.39,128.33,128.35,6500.0,100.2525,100.2681,100.2212,100.2369,6500.0
2012-01-06 11:30:00,128.38,128.5,128.35,128.48,19100.0,100.2603,100.354,100.2369,100.3384,19100.0
2012-01-06 11:35:00,128.44,128.56,128.44,128.56,4200.0,100.3071,100.4009,100.3071,100.4009,4200.0
2012-01-06 11:40:00,128.56,128.61,128.48,128.6,10500.0,100.4009,100.4399,100.3384,100.4321,10500.0
2012-01-06 11:45:00,128.6,128.61,128.54,128.58,42500.0,100.4321,100.4399,100.3852,100.4165,42500.0
2012-01-06 11:50:00,128.57,128.57,128.5,128.51,2500.0,100.4087,100.4087,100.354,100.3618,2500.0
2012-01-06 11:55:00,128.51,128.52,128.45,128.47,8000.0,100.3618,100.3696,100.315,100.3306,8000.0
2012-01-06 12:00:00,128.47,128.49,128.42,128.47,10000.0,100.3306,100.3462,100.2915,100.3306,10000.0
2012-01-06 12:05:00,128.48,128.48,128.37,128.37,2600.0,100.3384,100.3384,100.2525,100.2525,2600.0
2012-01-06 12:10:00,128.38,128.46,128.33,128.39,36000.0,100.2603,100.3228,100.2212,100.2681,36000.0
2012-01-06 12:15:00,128.39,128.43,128.39,128.43,8700.0,100.2681,100.2993,100.2681,100.2993,8700.0
2012-01-06 12:20:00,128.43,128.53,128.43,128.45,7800.0,100.2993,100.3774,100.2993,100.315,7800.0
2012-01-06 12:25:00,128.45,128.51,128.45,128.48,12900.0,100.315,100.3618,100.315,100.3384,12900.0
2012-01-06 12:30:00,128.46,128.55,128.46,128.52,4500.0,100.3228,100.393,100.3228,100.3696,4500.0
2012-01-06 12:35:00,128.53,128.53,128.43,128.43,5000.0,100.3774,100.3774,100.2993,100.2993,5000.0
2012-01-06 12:40:00,128.41,128.41,128.29,128.3,40500.0,100.2837,100.2837,100.19,100.1978,40500.0
2012-01-06 12:45:00,128.28,128.29,128.19,128.24,8900.0,100.1822,100.19,100.1119,100.1509,8900.0
2012-01-06 12:50:00,128.28,128.31,128.25,128.3,27500.0,100.1822,100.2056,100.1588,100.1978,27500.0
2012-01-06 12:55:00,128.3,128.34,128.27,128.28,8100.0,100.1978,100.229,100.1744,100.1822,8100.0
2012-01-06 13:00:00,128.28,128.35,128.28,128.31,10000.0,100.1822,100.2369,100.1822,100.2056,10000.0
2012-01-06 13:05:00,128.31,128.37,128.3,128.32,15800.0,100.2056,100.2525,100.1978,100.2134,15800.0
2012-01-06 13:10:00,128.3,128.3,128.18,128.19,32900.0,100.1978,100.1978,100.1041,100.1119,32900.0
2012-01-06 13:15:00,128.19,128.29,128.18,128.27,40600.0,100.1119,100.19,100.1041,100.1744,40600.0
2012-01-06 13:20:00,128.26,128.26,128.18,128.24,9200.0,100.1666,100.1666,100.1041,100.1509,9200.0
2012-01-06 13:25:00,128.21,128.23,128.18,128.19,7200.0,100.1275,100.1431,100.1041,100.1119,7200.0
2012-01-06 13:30:00,128.2,128.22,128.09,128.16,15800.0,100.1197,100.1353,100.0338,100.0885,15800.0
2012-01-06 13:35:00,128.12,128.29,128.12,128.26,9600.0,100.0572,100.19,100.0572,100.1666,9600.0
2012-01-06 13:40:00,128.27,128.35,128.27,128.35,7000.0,100.1744,100.2369,100.1744,100.2369,7000.0
2012-01-06 13:45:00,128.35,128.36,128.33,128.34,3600.0,100.2369,100.2447,100.2212,100.229,3600.0
2012-01-06 13:50:00,128.36,128.45,128.34,128.44,30100.0,100.2447,100.315,100.229,100.3071,30100.0
2012-01-06 13:55:00,128.44,128.58,128.42,128.42,40400.0,100.3071,100.4165,100.2915,100.2915,40400.0
2012-01-06 14:00:00,128.47,128.47,128.43,128.43,4200.0,100.3306,100.3306,100.2993,100.2993,4200.0
2012-01-06 14:05:00,128.42,128.52,128.42,128.51,14400.0,100.2915,100.3696,100.2915,100.3618,14400.0
2012-01-06 14:10:00,128.47,128.47,128.34,128.36,16500.0,100.3306,100.3306,100.229,100.2447,16500.0
2012-01-06 14:15:00,128.34,128.38,128.31,128.35,4800.0,100.229,100.2603,100.2056,100.2369,4800.0
2012-01-06 14:20:00,128.37,128.47,128.37,128.44,12700.0,100.2525,100.3306,100.2525,100.3071,12700.0
2012-01-06 14:25:00,128.45,128.45,128.42,128.43,17200.0,100.315,100.315,100.2915,100.2993,17200.0
2012-01-06 14:30:00,128.45,128.48,128.41,128.41,17900.0,100.315,100.3384,100.2837,100.2837,17900.0
2012-01-06 14:35:00,128.43,128.49,128.43,128.46,16400.0,100.2993,100.3462,100.2993,100.3228,16400.0
2012-01-06 14:40:00,128.44,128.49,128.39,128.4,12300.0,100.3071,100.3462,100.2681,100.2759,12300.0
2012-01-06 14:45:00,128.4,128.4,128.34,128.37,17900.0,100.2759,100.2759,100.229,100.2525,17900.0
2012-01-06 14:50:00,128.37,128.38,128.33,128.36,8100.0,100.2525,100.2603,100.2212,100.2447,8100.0
2012-01-06 14:55:00,128.38,128.4,128.29,128.31,12900.0,100.2603,100.2759,100.19,100.2056,12900.0
2012-01-06 15:00:00,128.3,128.37,128.3,128.35,9400.0,100.1978,100.2525,100.1978,100.2369,9400.0
2012-01-06 15:05:00,128.34,128.4,128.33,128.36,9100.0,100.229,100.2759,100.2212,100.2447,9100.0
2012-01-06 15:10:00,128.36,128.38,128.31,128.34,20800.0,100.2447,100.2603,100.2056,100.229,20800.0
2012-01-06 15:15:00,128.36,128.37,128.18,128.25,68000.0,100.2447,100.2525,100.1041,100.1588,68000.0
2012-01-06 15:20:00,128.26,128.32,128.26,128.32,83500.0,100.1666,100.2134,100.1666,100.2134,83500.0
2012-01-06 15:25:00,128.31,128.33,128.28,128.29,14200.0,100.2056,100.2212,100.1822,100.19,14200.0
2012-01-06 15:30:00,128.27,128.35,128.24,128.3,41100.0,100.1744,100.2369,100.1509,100.1978,41100.0
2012-01-06 15:35:00,128.33,128.36,128.29,128.32,39600.0,100.2212,100.2447,100.19,100.2134,39600.0
2012-01-06 15:40:00,128.32,128.41,128.32,128.33,185900.0,100.2134,100.2837,100.2134,100.2212,185900.0
2012-01-06 15:45:00,128.33,128.33,128.22,128.26,18800.0,100.2212,100.2212,100.1353,100.1666,18800.0
2012-01-06 15:50:00,128.25,128.25,128.14,128.22,49400.0,100.1588,100.1588,100.0729,100.1353,49400.0
2012-01-06 15:55:00,128.21,128.26,128.12,128.24,83800.0,100.1275,100.1666,100.0572,100.1509,83800.0
2012-01-09 09:30:00,128.45,128.5,128.25,128.37,61000.0,100.315,100.354,100.1588,100.2525,61000.0
2012-01-09 09:35:00,128.37,128.39,128.18,128.33,48600.0,100.2525,100.2681,100.1041,100.2212,48600.0
2012-01-09 09:40:00,128.35,128.36,128.13,128.18,45200.0,100.2369,100.2447,100.065,100.1041,45200.0
2012-01-09 09:45:00,128.12,128.25,128.11,128.22,31600.0,100.0572,100.1588,100.0494,100.1353,31600.0
2012-01-09 09:50:00,128.22,128.36,128.2,128.26,64900.0,100.1353,100.2447,100.1197,100.1666,64900.0
2012-01-09 09:55:00,128.29,128.32,128.14,128.2,26400.0,100.19,100.2134,100.0729,100.1197,26400.0
2012-01-09 10:00:00,128.25,128.25,128.05,128.11,26500.0,100.1588,100.1588,100.0026,100.0494,26500.0
2012-01-09 10:05:00,128.13,128.29,128.13,128.28,13400.0,100.065,100.19,100.065,100.1822,13400.0
2012-01-09 10:10:00,128.32,128.4,128.28,128.34,16700.0,100.2134,100.2759,100.1822,100.229,16700.0
2012-01-09 10:15:00,128.41,128.52,128.41,128.47,39800.0,100.2837,100.3696,100.2837,100.3306,39800.0
2012-01-09 10:20:00,128.47,128.58,128.43,128.46,17800.0,100.3306,100.4165,100.2993,100.3228,17800.0
2012-01-09 10:25:00,128.46,128.59,128.42,128.57,12200.0,100.3228,100.4243,100.2915,100.4087,12200.0
2012-01-09 10:30:00,128.59,128.61,128.45,128.45,19800.0,100.4243,100.4399,100.315,100.315,19800.0
2012-01-09 10:35:00,128.44,128.53,128.39,128.45,20500.0,100.3071,100.3774,100.2681,100.315,20500.0
2012-01-09 10:40:00,128.45,128.46,128.29,128.29,17800.0,100.315,100.3228,100.19,100.19,17800.0
2012-01-09 10:45:00,128.28,128.36,128.2,128.2,42400.0,100.1822,100.2447,100.1197,100.1197,42400.0
2012-01-09 10:50:00,128.19,128.28,128.13,128.2,15800.0,100.1119,100.1822,100.065,100.1197,15800.0
2012-01-09 10:55:00,128.18,128.23,128.12,128.18,8800.0,100.1041,100.1431,100.0572,100.1041,8800.0
2012-01-09 11:00:00,128.14,128.21,128.14,128.19,8100.0,100.0729,100.1275,100.0729,100.1119,8100.0
2012-01-09 11:05:00,128.15,128.16,127.95,128.01,36200.0,100.0807,100.0885,99.9245,99.9713,36200.0
2012-01-09 11:10:00,127.99,128.04,127.91,127.98,18900.0,99.9557,99.9948,99.8932,99.9479,18900.0
2012-01-09 11:15:00,127.98,128.01,127.85,127.89,27000.0,99.9479,99.9713,99.8464,99.8776,27000.0
2012-01-09 11:20:00,127.89,128.01,127.87,127.98,13600.0,99.8776,99.9713,99.862,99.9479,13600.0
2012-01-09 11:25:00,127.99,128.09,127.99,128.06,6400.0,99.9557,100.0338,99.9557,100.0104,6400.0
2012-01-09 11:30:00,128.04,128.1,128.03,128.03,13900.0,99.9948,100.0416,99.9869,99.9869,13900.0
2012-01-09 11:35:00,128.03,128.13,127.98,128.11,36000.0,99.9869,100.065,99.9479,100.0494,36000.0
2012-01-09 11:40:00,128.11,128.19,128.05,128.17,52500.0,100.0494,100.1119,100.0026,100.0963,52500.0
2012-01-09 11:45:00,128.18,128.26,128.15,128.18,33400.0,100.1041,100.1666,100.0807,100.1041,33400.0
2012-01-09 11:50:00,128.21,128.24,128.16,128.16,38700.0,100.1275,100.1509,100.0885,100.0885,38700.0
2012-01-09 11:55:00,128.21,128.21,128.13,128.14,12600.0,100.1275,100.1275,100.065,100.0729,12600.0
2012-01-09 12:00:00,128.19,128.21,128.1,128.1,11400.0,100.1119,100.1275,100.0416,100.0416,11400.0
2012-01-09 12:05:00,128.13,128.18,128.07,128.17,23500.0,100.065,100.1041,100.0182,100.0963,23500.0
2012-01-09 12:10:00,128.16,128.22,128.16,128.19,2600.0,100.0885,100.1353,100.0885,100.1119,2600.0
2012-01-09 12:15:00,128.21,128.21,128.14,128.14,18500.0,100.1275,100.1275,100.0729,100.0729,18500.0
2012-01-09 12:20:00,128.17,128.2,128.14,128.2,1900.0,100.0963,100.1197,100.0729,100.1197,1900.0
2012-01-09 12:25:00,128.2,128.33,128.18,128.32,4000.0,100.1197,100.2212,100.1041,100.2134,4000.0
2012-01-09 12:30:00,128.32,128.38,128.28,128.34,12200.0,100.2134,100.2603,100.1822,100.229,12200.0
2012-01-09 12:35:00,128.36,128.38,128.31,128.35,4400.0,100.2447,100.2603,100.2056,100.2369,4400.0
2012-01-09 12:40:00,128.36,128.39,128.26,128.29,8100.0,100.2447,100.2681,100.1666,100.19,8100.0
2012-01-09 12:45:00,128.31,128.35,128.29,128.34,3600.0,100.2056,100.2369,100.19,100.229,3600.0
2012-01-09 12:50:00,128.35,128.36,128.32,128.34,4300.0,100.2369,100.2447,100.2134,100.229,4300.0
2012-01-09 12:55:00,128.29,128.35,128.29,128.31,8800.0,100.19,100.2369,100.19,100.2056,8800.0
2012-01-09 13:00:00,128.34,128.43,128.29,128.31,27000.0,100.229,100.2993,100.19,100.2056,27000.0
2012-01-09 13:05:00,128.32,128.37,128.3,128.33,12400.0,100.2134,100.2525,100.1978,100.2212,12400.0
2012-01-09 13:10:00,128.33,128.37,128.29,128.37,13200.0,100.2212,100.2525,100.19,100.2525,13200.0
2012-01-09 13:15:00,128.36,128.41,128.33,128.35,15500.0,100.2447,100.2837,100.2212,100.2369,15500.0
2012-01-09 13:20:00,128.33,128.35,128.31,128.33,5300.0,100.2212,100.2369,100.2056,100.2212,5300.0
2012-01-09 13:25:00,128.34,128.42,128.33,128.4,3200.0,100.229,100.2915,100.2212,100.2759,3200.0
2012-01-09 13:30:00,128.4,128.4,128.34,128.38,6500.0,100.2759,100.2759,100.229,100.2603,6500.0
2012-01-09 13:35:00,128.38,128.38,128.27,128.31,8800.0,100.2603,100.2603,100.1744,100.2056,8800.0
2012-01-09 13:40:00,128.33,128.35,128.28,128.31,7000.0,100.2212,100.2369,100.1822,100.2056,7000.0
2012-01-09 13:45:00,128.3,128.46,128.3,128.46,6500.0,100.1978,100.3228,100.1978,100.3228,6500.0
2012-01-09 13:50:00,128.42,128.46,128.39,128.41,10300.0,100.2915,100.3228,100.2681,100.2837,10300.0
2012-01-09 13:55:00,128.42,128.46,128.41,128.45,21100.0,100.2915,100.3228,100.2837,100.315,21100.0
2012-01-09 14:00:00,128.44,128.5,128.44,128.46,11300.0,100.3071,100.354,100.3071,100.3228,11300.0
2012-01-09 14:05:00,128.47,128.54,128.47,128.47,17700.0,100.3306,100.3852,100.3306,100.3306,17700.0
2012-01-09 14:10:00,128.49,128.51,128.48,128.48,8800.0,100.3462,100.3618,100.3384,100.3384,8800.0
2012-01-09 14:15:00,128.5,128.52,128.44,128.44,11700.0,100.354,100.3696,100.3071,100.3071,11700.0
2012-01-09 14:20:00,128.49,128.51,128.45,128.5,9100.0,100.3462,100.3618,100.315,100.354,9100.0
2012-01-09 14:25:00,128.49,128.52,128.47,128.48,15500.0,100.3462,100.3696,100.3306,100.3384,15500.0
2012-01-09 14:30:00,128.49,128.64,128.49,128.64,41800.0,100.3462,100.4633,100.3462,100.4633,41800.0
2012-01-09 14:35:00,128.6,128.62,128.55,128.56,8100.0,100.4321,100.4477,100.393,100.4009,8100.0
2012-01-09 14:40:00,128.56,128.58,128.51,128.56,6000.0,100.4009,100.4165,100.3618,100.4009,6000.0
2012-01-09 14:45:00,128.57,128.57,128.41,128.46,10000.0,100.4087,100.4087,100.2837,100.3228,10000.0
2012-01-09 14:50:00,128.49,128.49,128.44,128.45,8100.0,100.3462,100.3462,100.3071,100.315,8100.0
2012-01-09 14:55:00,128.41,128.44,128.4,128.43,6900.0,100.2837,100.3071,100.2759,100.2993,6900.0
2012-01-09 15:00:00,128.42,128.55,128.42,128.46,12500.0,100.2915,100.393,100.2915,100.3228,12500.0
2012-01-09 15:05:00,128.47,128.53,128.44,128.51,55500.0,100.3306,100.3774,100.3071,100.3618,55500.0
2012-01-09 15:10:00,128.51,128.51,128.4,128.45,12000.0,100.3618,100.3618,100.2759,100.315,12000.0
2012-01-09 15:15:00,128.43,128.48,128.42,128.42,15300.0,100.2993,100.3384,100.2915,100.2915,15300.0
2012-01-09 15:20:00,128.45,128.48,128.42,128.45,11200.0,100.315,100.3384,100.2915,100.315,11200.0
2012-01-09 15:25:00,128.43,128.51,128.43,128.45,12100.0,100.2993,100.3618,100.2993,100.315,12100.0
2012-01-09 15:30:00,128.45,128.46,128.4,128.46,14100.0,100.315,100.3228,100.2759,100.3228,14100.0
2012-01-09 15:35:00,128.45,128.49,128.42,128.48,38300.0,100.315,100.3462,100.2915,100.3384,38300.0
2012-01-09 15:40:00,128.49,128.6,128.49,128.58,61100.0,100.3462,100.4321,100.3462,100.4165,61100.0
2012-01-09 15:45:00,128.54,128.61,128.47,128.48,46600.0,100.3852,100.4399,100.3306,100.3384,46600.0
2012-01-09 15:50:00,128.48,128.52,128.41,128.46,55200.0,100.3384,100.3696,100.2837,100.3228,55200.0
2012-01-09 15:55:00,128.45,128.54,128.43,128.43,286600.0,100.315,100.3852,100.2993,100.2993,286600.0
2012-01-10 09:30:00,129.85,129.87,129.75,129.82,245100.0,101.4083,101.4239,101.3302,101.3849,245100.0
2012-01-10 09:35:00,129.85,129.95,129.74,129.74,50100.0,101.4083,101.4864,101.3224,101.3224,50100.0
2012-01-10 09:40:00,129.73,129.77,129.59,129.68,27300.0,101.3146,101.3458,101.2053,101.2755,27300.0
2012-01-10 09:45:00,129.68,129.72,129.63,129.71,76200.0,101.2755,101.3068,101.2365,101.299,76200.0
2012-01-10 09:50:00,129.68,129.81,129.64,129.65,46800.0,101.2755,101.3771,101.2443,101.2521,46800.0
2012-01-10 09:55:00,129.67,129.8,129.65,129.8,30800.0,101.2677,101.3693,101.2521,101.3693,30800.0
2012-01-10 10:00:00,129.8,130.1,129.8,130.09,84500.0,101.3693,101.6035,101.3693,101.5957,84500.0
2012-01-10 10:05:00,130.1,130.1,129.94,129.98,175000.0,101.6035,101.6035,101.4786,101.5098,175000.0
2012-01-10 10:10:00,129.98,130.04,129.93,129.99,58100.0,101.5098,101.5567,101.4708,101.5176,58100.0
2012-01-10 10:15:00,129.99,130.01,129.93,129.97,102700.0,101.5176,101.5333,101.4708,101.502,102700.0
2012-01-10 10:20:00,129.97,129.97,129.85,129.88,212900.0,101.502,101.502,101.4083,101.4317,212900.0
2012-01-10 10:25:00,129.87,129.92,129.78,129.87,234300.0,101.4239,101.463,101.3536,101.4239,234300.0
2012-01-10 10:30:00,129.87,129.89,129.78,129.85,14800.0,101.4239,101.4395,101.3536,101.4083,14800.0
2012-01-10 10:35:00,129.87,130.0,129.86,129.9,19600.0,101.4239,101.5254,101.4161,101.4474,19600.0
2012-01-10 10:40:00,129.93,129.99,129.93,129.94,36400.0,101.4708,101.5176,101.4708,101.4786,36400.0
2012-01-10 10:45:00,129.95,130.0,129.87,129.9,25200.0,101.4864,101.5254,101.4239,101.4474,25200.0
2012-01-10 10:50:00,129.91,129.93,129.76,129.76,19300.0,101.4552,101.4708,101.338,101.338,19300.0
2012-01-10 10:55:00,129.77,129.9,129.77,129.87,59700.0,101.3458,101.4474,101.3458,101.4239,59700.0
2012-01-10 11:00:00,129.86,129.89,129.68,129.68,90100.0,101.4161,101.4395,101.2755,101.2755,90100.0
2012-01-10 11:05:00,129.69,129.78,129.65,129.77,169000.0,101.2833,101.3536,101.2521,101.3458,169000.0
2012-01-10 11:10:00,129.76,129.84,129.72,129.82,52500.0,101.338,101.4005,101.3068,101.3849,52500.0
2012-01-10 11:15:00,129.83,129.91,129.82,129.87,32800.0,101.3927,101.4552,101.3849,101.4239,32800.0
2012-01-10 11:20:00,129.86,129.94,129.85,129.87,39300.0,101.4161,101.4786,101.4083,101.4239,39300.0
2012-01-10 11:25:00,129.89,129.9,129.84,129.87,19400.0,101.4395,101.4474,101.4005,101.4239,19400.0
2012-01-10 11:30:00,129.87,129.92,129.84,129.86,50100.0,101.4239,101.463,101.4005,101.4161,50100.0
2012-01-10 11:35:00,129.86,129.89,129.74,129.76,46800.0,101.4161,101.4395,101.3224,101.338,46800.0
2012-01-10 11:40:00,129.77,129.8,129.74,129.8,39900.0,101.3458,101.3693,101.3224,101.3693,39900.0
2012-01-10 11:45:00,129.79,129.8,129.75,129.76,26700.0,101.3614,101.3693,101.3302,101.338,26700.0
2012-01-10 11:50:00,129.75,129.85,129.74,129.84,22800.0,101.3302,101.4083,101.3224,101.4005,22800.0
2012-01-10 11:55:00,129.83,129.84,129.74,129.77,28000.0,101.3927,101.4005,101.3224,101.3458,28000.0
2012-01-10 12:00:00,129.77,129.8,129.71,129.73,24400.0,101.3458,101.3693,101.299,101.3146,24400.0
2012-01-10 12:05:00,129.73,129.8,129.73,129.8,27300.0,101.3146,101.3693,101.3146,101.3693,27300.0
2012-01-10 12:10:00,129.8,129.82,129.76,129.77,10500.0,101.3693,101.3849,101.338,101.3458,10500.0
2012-01-10 12:15:00,129.77,129.78,129.69,129.7,17200.0,101.3458,101.3536,101.2833,101.2912,17200.0
2012-01-10 12:20:00,129.68,129.7,129.64,129.65,13400.0,101.2755,101.2912,101.2443,101.2521,13400.0
2012-01-10 12:25:00,129.63,129.63,129.42,129.44,40700.0,101.2365,101.2365,101.0725,101.0881,40700.0
2012-01-10 12:30:00,129.44,129.48,129.41,129.48,31400.0,101.0881,101.1193,101.0647,101.1193,31400.0
2012-01-10 12:35:00,129.48,129.54,129.48,129.54,19100.0,101.1193,101.1662,101.1193,101.1662,19100.0
2012-01-10 12:40:00,129.54,129.55,129.47,129.54,18800.0,101.1662,101.174,101.1115,101.1662,18800.0
2012-01-10 12:45:00,129.53,129.54,129.47,129.5,13100.0,101.1584,101.1662,101.1115,101.135,13100.0
2012-01-10 12:50:00,129.49,129.52,129.47,129.5,8800.0,101.1272,101.1506,101.1115,101.135,8800.0
2012-01-10 12:55:00,129.51,129.59,129.5,129.59,40500.0,101.1428,101.2053,101.135,101.2053,40500.0
2012-01-10 13:00:00,129.58,129.59,129.5,129.53,22300.0,101.1974,101.2053,101.135,101.1584,22300.0
2012-01-10 13:05:00,129.54,129.56,129.48,129.48,16600.0,101.1662,101.1818,101.1193,101.1193,16600.0
2012-01-10 13:10:00,129.5,129.5,129.44,129.45,15100.0,101.135,101.135,101.0881,101.0959,15100.0
2012-01-10 13:15:00,129.46,129.52,129.44,129.51,10400.0,101.1037,101.1506,101.0881,101.1428,10400.0
2012-01-10 13:20:00,129.5,129.54,129.45,129.52,32900.0,101.135,101.1662,101.0959,101.1506,32900.0
2012-01-10 13:25:00,129.5,129.52,129.46,129.52,17800.0,101.135,101.1506,101.1037,101.1506,17800.0
2012-01-10 13:30:00,129.52,129.67,129.49,129.66,38700.0,101.1506,101.2677,101.1272,101.2599,38700.0
2012-01-10 13:35:00,129.69,129.69,129.6,129.63,54400.0,101.2833,101.2833,101.2131,101.2365,54400.0
2012-01-10 13:40:00,129.64,129.67,129.6,129.67,31900.0,101.2443,101.2677,101.2131,101.2677,31900.0
2012-01-10 13:45:00,129.66,129.66,129.55,129.55,14000.0,101.2599,101.2599,101.174,101.174,14000.0
2012-01-10 13:50:00,129.55,129.6,129.55,129.57,11800.0,101.174,101.2131,101.174,101.1896,11800.0
2012-01-10 13:55:00,129.57,129.66,129.56,129.61,45100.0,101.1896,101.2599,101.1818,101.2209,45100.0
2012-01-10 14:00:00,129.61,129.61,129.52,129.59,26900.0,101.2209,101.2209,101.1506,101.2053,26900.0
2012-01-10 14:05:00,129.6,129.63,129.55,129.57,21000.0,101.2131,101.2365,101.174,101.1896,21000.0
2012-01-10 14:10:00,129.57,129.64,129.57,129.6,15700.0,101.1896,101.2443,101.1896,101.2131,15700.0
2012-01-10 14:15:00,129.6,129.71,129.6,129.69,37000.0,101.2131,101.299,101.2131,101.2833,37000.0
2012-01-10 14:20:00,129.69,129.72,129.67,129.7,16400.0,101.2833,101.3068,101.2677,101.2912,16400.0
2012-01-10 14:25:00,129.7,129.72,129.64,129.66,19000.0,101.2912,101.3068,101.2443,101.2599,19000.0
2012-01-10 14:30:00,129.65,129.7,129.65,129.69,26100.0,101.2521,101.2912,101.2521,101.2833,26100.0
2012-01-10 14:35:00,129.69,129.76,129.66,129.74,20800.0,101.2833,101.338,101.2599,101.3224,20800.0
2012-01-10 14:40:00,129.74,129.76,129.7,129.73,27900.0,101.3224,101.338,101.2912,101.3146,27900.0
2012-01-10 14:45:00,129.73,129.8,129.72,129.8,46100.0,101.3146,101.3693,101.3068,101.3693,46100.0
2012-01-10 14:50:00,129.79,129.8,129.71,129.73,32300.0,101.3614,101.3693,101.299,101.3146,32300.0
2012-01-10 14:55:00,129.74,129.78,129.71,129.73,26400.0,101.3224,101.3536,101.299,101.3146,26400.0
2012-01-10 15:00:00,129.73,129.77,129.72,129.77,20900.0,101.3146,101.3458,101.3068,101.3458,20900.0
2012-01-10 15:05:00,129.76,129.77,129.67,129.7,49000.0,101.338,101.3458,101.2677,101.2912,49000.0
2012-01-10 15:10:00,129.7,129.72,129.63,129.67,65100.0,101.2912,101.3068,101.2365,101.2677,65100.0
2012-01-10 15:15:00,129.68,129.72,129.63,129.65,37400.0,101.2755,101.3068,101.2365,101.2521,37400.0
2012-01-10 15:20:00,129.66,129.66,129.6,129.61,33700.0,101.2599,101.2599,101.2131,101.2209,33700.0
2012-01-10 15:25:00,129.6,129.66,129.57,129.63,53100.0,101.2131,101.2599,101.1896,101.2365,53100.0
2012-01-10 15:30:00,129.62,129.64,129.56,129.58,39200.0,101.2287,101.2443,101.1818,101.1974,39200.0
2012-01-10 15:35:00,129.57,129.57,129.45,129.47,68600.0,101.1896,101.1896,101.0959,101.1115,68600.0
2012-01-10 15:40:00,129.47,129.56,129.44,129.55,74400.0,101.1115,101.1818,101.0881,101.174,74400.0
2012-01-10 15:45:00,129.56,129.61,129.51,129.52,53700.0,101.1818,101.2209,101.1428,101.1506,53700.0
2012-01-10 15:50:00,129.53,129.62,129.53,129.56,94500.0,101.1584,101.2287,101.1584,101.1818,94500.0
2012-01-10 15:55:00,129.58,129.62,129.54,129.61,150200.0,101.1974,101.2287,101.1662,101.2209,150200.0
2012-01-11 09:30:00,129.18,129.25,129.03,129.12,358000.0,100.8851,100.9397,100.7679,100.8382,358000.0
2012-01-11 09:35:00,129.12,129.25,129.06,129.14,55900.0,100.8382,100.9397,100.7913,100.8538,55900.0
2012-01-11 09:40:00,129.12,129.37,129.12,129.29,24700.0,100.8382,101.0334,100.8382,100.971,24700.0
2012-01-11 09:45:00,129.31,129.5,129.31,129.36,42600.0,100.9866,101.135,100.9866,101.0256,42600.0
2012-01-11 09:50:00,129.38,129.42,129.25,129.26,23400.0,101.0412,101.0725,100.9397,100.9475,23400.0
2012-01-11 09:55:00,129.24,129.27,129.07,129.09,24600.0,100.9319,100.9553,100.7991,100.8148,24600.0
2012-01-11 10:00:00,129.09,129.09,128.98,129.06,24600.0,100.8148,100.8148,100.7289,100.7913,24600.0
2012-01-11 10:05:00,129.02,129.16,129.0,129.15,33800.0,100.7601,100.8694,100.7445,100.8616,33800.0
2012-01-11 10:10:00,129.17,129.18,129.1,129.12,28400.0,100.8772,100.8851,100.8226,100.8382,28400.0
2012-01-11 10:15:00,129.14,129.21,129.14,129.19,16900.0,100.8538,100.9085,100.8538,100.8929,16900.0
2012-01-11 10:20:00,129.18,129.36,129.18,129.28,29300.0,100.8851,101.0256,100.8851,100.9632,29300.0
2012-01-11 10:25:00,129.29,129.38,129.28,129.33,61800.0,100.971,101.0412,100.9632,101.0022,61800.0
2012-01-11 10:30:00,129.32,129.4,129.27,129.38,27700.0,100.9944,101.0569,100.9553,101.0412,27700.0
2012-01-11 10:35:00,129.38,129.53,129.34,129.53,51400.0,101.0412,101.1584,101.01,101.1584,51400.0
2012-01-11 10:40:00,129.53,129.57,129.48,129.5,54600.0,101.1584,101.1896,101.1193,101.135,54600.0
2012-01-11 10:45:00,129.49,129.53,129.44,129.44,50400.0,101.1272,101.1584,101.0881,101.0881,50400.0
2012-01-11 10:50:00,129.46,129.48,129.39,129.39,20200.0,101.1037,101.1193,101.0491,101.0491,20200.0
2012-01-11 10:55:00,129.38,129.38,129.23,129.23,56700.0,101.0412,101.0412,100.9241,100.9241,56700.0
2012-01-11 11:00:00,129.23,129.31,129.22,129.28,13900.0,100.9241,100.9866,100.9163,100.9632,13900.0
2012-01-11 11:05:00,129.3,129.33,129.13,129.18,27000.0,100.9788,101.0022,100.846,100.8851,27000.0
2012-01-11 11:10:00,129.15,129.21,129.14,129.17,26800.0,100.8616,100.9085,100.8538,100.8772,26800.0
2012-01-11 11:15:00,129.16,129.28,129.16,129.26,104900.0,100.8694,100.9632,100.8694,100.9475,104900.0
2012-01-11 11:20:00,129.25,129.3,129.24,129.27,9300.0,100.9397,100.9788,100.9319,100.9553,9300.0
2012-01-11 11:25:00,129.26,129.29,129.15,129.15,17800.0,100.9475,100.971,100.8616,100.8616,17800.0
2012-01-11 11:30:00,129.15,129.3,129.15,129.29,11200.0,100.8616,100.9788,100.8616,100.971,11200.0
2012-01-11 11:35:00,129.32,129.37,129.29,129.3,17100.0,100.9944,101.0334,100.971,100.9788,17100.0
2012-01-11 11:40:00,129.32,129.36,129.31,129.32,13900.0,100.9944,101.0256,100.9866,100.9944,13900.0
2012-01-11 11:45:00,129.33,129.48,129.33,129.42,26000.0,101.0022,101.1193,101.0022,101.0725,26000.0
2012-01-11 11:50:00,129.42,129.42,129.34,129.37,39600.0,101.0725,101.0725,101.01,101.0334,39600.0
2012-01-11 11:55:00,129.37,129.37,129.31,129.31,20800.0,101.0334,101.0334,100.9866,100.9866,20800.0
2012-01-11 12:00:00,129.32,129.42,129.27,129.31,31200.0,100.9944,101.0725,100.9553,100.9866,31200.0
2012-01-11 12:05:00,129.29,129.3,129.22,129.3,33900.0,100.971,100.9788,100.9163,100.9788,33900.0
2012-01-11 12:10:00,129.31,129.38,129.31,129.35,19000.0,100.9866,101.0412,100.9866,101.0178,19000.0
2012-01-11 12:15:00,129.37,129.45,129.35,129.44,33600.0,101.0334,101.0959,101.0178,101.0881,33600.0
2012-01-11 12:20:00,129.42,129.49,129.41,129.43,38800.0,101.0725,101.1272,101.0647,101.0803,38800.0
2012-01-11 12:25:00,129.42,129.42,129.36,129.37,18700.0,101.0725,101.0725,101.0256,101.0334,18700.0
2012-01-11 12:30:00,129.4,129.4,129.3,129.32,21300.0,101.0569,101.0569,100.9788,100.9944,21300.0
2012-01-11 12:35:00,129.32,129.39,129.32,129.37,12000.0,100.9944,101.0491,100.9944,101.0334,12000.0
2012-01-11 12:40:00,129.35,129.37,129.33,129.35,5500.0,101.0178,101.0334,101.0022,101.0178,5500.0
2012-01-11 12:45:00,129.34,129.46,129.34,129.37,16900.0,101.01,101.1037,101.01,101.0334,16900.0
2012-01-11 12:50:00,129.38,129.42,129.38,129.4,29300.0,101.0412,101.0725,101.0412,101.0569,29300.0
2012-01-11 12:55:00,129.4,129.41,129.37,129.39,4100.0,101.0569,101.0647,101.0334,101.0491,4100.0
2012-01-11 13:00:00,129.42,129.49,129.42,129.48,16800.0,101.0725,101.1272,101.0725,101.1193,16800.0
2012-01-11 13:05:00,129.47,129.54,129.45,129.53,35700.0,101.1115,101.1662,101.0959,101.1584,35700.0
2012-01-11 13:10:00,129.53,129.53,129.44,129.48,11700.0,101.1584,101.1584,101.0881,101.1193,11700.0
2012-01-11 13:15:00,129.47,129.5,129.44,129.44,22300.0,101.1115,101.135,101.0881,101.0881,22300.0
2012-01-11 13:20:00,129.45,129.5,129.45,129.5,16300.0,101.0959,101.135,101.0959,101.135,16300.0
2012-01-11 13:25:00,129.48,129.55,129.48,129.55,90100.0,101.1193,101.174,101.1193,101.174,90100.0
2012-01-11 13:30:00,129.54,129.57,129.52,129.55,22400.0,101.1662,101.1896,101.1506,101.174,22400.0
2012-01-11 13:35:00,129.55,129.67,129.55,129.65,16100.0,101.174,101.2677,101.174,101.2521,16100.0
2012-01-11 13:40:00,129.64,129.65,129.58,129.61,10200.0,101.2443,101.2521,101.1974,101.2209,10200.0
2012-01-11 13:45:00,129.63,129.65,129.59,129.61,16700.0,101.2365,101.2521,101.2053,101.2209,16700.0
2012-01-11 13:50:00,129.63,129.65,129.53,129.57,35700.0,101.2365,101.2521,101.1584,101.1896,35700.0
2012-01-11 13:55:00,129.57,129.59,129.45,129.47,33600.0,101.1896,101.2053,101.0959,101.1115,33600.0
2012-01-11 14:00:00,129.48,129.55,129.46,129.46,10600.0,101.1193,101.174,101.1037,101.1037,10600.0
2012-01-11 14:05:00,129.45,129.53,129.44,129.49,49500.0,101.0959,101.1584,101.0881,101.1272,49500.0
2012-01-11 14:10:00,129.49,129.55,129.45,129.52,21600.0,101.1272,101.174,101.0959,101.1506,21600.0
2012-01-11 14:15:00,129.52,129.54,129.51,129.54,14900.0,101.1506,101.1662,101.1428,101.1662,14900.0
2012-01-11 14:20:00,129.52,129.52,129.31,129.34,38400.0,101.1506,101.1506,100.9866,101.01,38400.0
2012-01-11 14:25:00,129.34,129.44,129.33,129.41,43100.0,101.01,101.0881,101.0022,101.0647,43100.0
2012-01-11 14:30:00,129.39,129.45,129.39,129.4,15400.0,101.0491,101.0959,101.0491,101.0569,15400.0
2012-01-11 14:35:00,129.4,129.48,129.39,129.48,42600.0,101.0569,101.1193,101.0491,101.1193,42600.0
2012-01-11 14:40:00,129.47,129.6,129.45,129.58,53600.0,101.1115,101.2131,101.0959,101.1974,53600.0
2012-01-11 14:45:00,129.58,129.6,129.47,129.5,62900.0,101.1974,101.2131,101.1115,101.135,62900.0
2012-01-11 14:50:00,129.51,129.53,129.45,129.47,13400.0,101.1428,101.1584,101.0959,101.1115,13400.0
2012-01-11 14:55:00,129.47,129.52,129.45,129.49,25400.0,101.1115,101.1506,101.0959,101.1272,25400.0
2012-01-11 15:00:00,129.48,129.55,129.46,129.53,25200.0,101.1193,101.174,101.1037,101.1584,25200.0
2012-01-11 15:05:00,129.53,129.58,129.52,129.54,25000.0,101.1584,101.1974,101.1506,101.1662,25000.0
2012-01-11 15:10:00,129.55,129.57,129.51,129.56,18000.0,101.174,101.1896,101.1428,101.1818,18000.0
2012-01-11 15:15:00,129.57,129.61,129.57,129.6,19600.0,101.1896,101.2209,101.1896,101.2131,19600.0
2012-01-11 15:20:00,129.62,129.68,129.58,129.68,18400.0,101.2287,101.2755,101.1974,101.2755,18400.0
2012-01-11 15:25:00,129.68,129.82,129.68,129.81,88200.0,101.2755,101.3849,101.2755,101.3771,88200.0
2012-01-11 15:30:00,129.8,129.8,129.71,129.73,28600.0,101.3693,101.3693,101.299,101.3146,28600.0
2012-01-11 15:35:00,129.74,129.8,129.73,129.79,15300.0,101.3224,101.3693,101.3146,101.3614,15300.0
2012-01-11 15:40:00,129.79,129.83,129.73,129.75,32200.0,101.3614,101.3927,101.3146,101.3302,32200.0
2012-01-11 15:45:00,129.74,129.79,129.7,129.73,32900.0,101.3224,101.3614,101.2912,101.3146,32900.0
2012-01-11 15:50:00,129.73,129.8,129.73,129.76,41200.0,101.3146,101.3693,101.3146,101.338,41200.0
2012-01-11 15:55:00,129.75,129.75,129.62,129.69,68000.0,101.3302,101.3302,101.2287,101.2833,68000.0
2012-01-12 09:30:00,130.02,130.13,129.97,130.1,71400.0,101.5411,101.627,101.502,101.6035,71400.0
2012-01-12 09:35:00,130.09,130.15,129.82,129.84,50900.0,101.5957,101.6426,101.3849,101.4005,50900.0
2012-01-12 09:40:00,129.8,129.8,129.62,129.69,24500.0,101.3693,101.3693,101.2287,101.2833,24500.0
2012-01-12 09:45:00,129.7,129.72,129.56,129.63,33700.0,101.2912,101.3068,101.1818,101.2365,33700.0
2012-01-12 09:50:00,129.64,129.76,129.62,129.74,74600.0,101.2443,101.338,101.2287,101.3224,74600.0
2012-01-12 09:55:00,129.76,129.83,129.72,129.77,39600.0,101.338,101.3927,101.3068,101.3458,39600.0
2012-01-12 10:00:00,129.76,129.85,129.66,129.75,34200.0,101.338,101.4083,101.2599,101.3302,34200.0
2012-01-12 10:05:00,129.73,129.76,129.44,129.49,104600.0,101.3146,101.338,101.0881,101.1272,104600.0
2012-01-12 10:10:00,129.47,129.56,129.27,129.31,62300.0,101.1115,101.1818,100.9553,100.9866,62300.0
2012-01-12 10:15:00,129.3,129.34,129.17,129.21,30900.0,100.9788,101.01,100.8772,100.9085,30900.0
2012-01-12 10:20:00,129.21,129.32,129.15,129.15,27400.0,100.9085,100.9944,100.8616,100.8616,27400.0
2012-01-12 10:25:00,129.16,129.35,129.16,129.32,27400.0,100.8694,101.0178,100.8694,100.9944,27400.0
2012-01-12 10:30:00,129.31,129.34,129.27,129.3,31500.0,100.9866,101.01,100.9553,100.9788,31500.0
2012-01-12 10:35:00,129.28,129.33,129.23,129.26,84400.0,100.9632,101.0022,100.9241,100.9475,84400.0
2012-01-12 10:40:00,129.27,129.27,128.99,129.03,75500.0,100.9553,100.9553,100.7367,100.7679,75500.0
2012-01-12 10:45:00,129.04,129.11,129.01,129.07,54100.0,100.7757,100.8304,100.7523,100.7991,54100.0
2012-01-12 10:50:00,129.06,129.26,129.05,129.24,43200.0,100.7913,100.9475,100.7835,100.9319,43200.0
2012-01-12 10:55:00,129.23,129.27,129.18,129.19,41400.0,100.9241,100.9553,100.8851,100.8929,41400.0
2012-01-12 11:00:00,129.2,129.31,129.17,129.31,12700.0,100.9007,100.9866,100.8772,100.9866,12700.0
2012-01-12 11:05:00,129.31,129.38,129.31,129.37,12800.0,100.9866,101.0412,100.9866,101.0334,12800.0
2012-01-12 11:10:00,129.36,129.4,129.33,129.35,14400.0,101.0256,101.0569,101.0022,101.0178,14400.0
2012-01-12 11:15:00,129.35,129.42,129.34,129.39,10500.0,101.0178,101.0725,101.01,101.0491,10500.0
2012-01-12 11:20:00,129.39,129.41,129.29,129.29,13500.0,101.0491,101.0647,100.971,100.971,13500.0
2012-01-12 11:25:00,129.28,129.42,129.27,129.4,7800.0,100.9632,101.0725,100.9553,101.0569,7800.0
2012-01-12 11:30:00,129.41,129.41,129.32,129.39,12000.0,101.0647,101.0647,100.9944,101.0491,12000.0
2012-01-12 11:35:00,129.4,129.47,129.38,129.47,18600.0,101.0569,101.1115,101.0412,101.1115,18600.0
2012-01-12 11:40:00,129.46,129.47,129.42,129.45,13100.0,101.1037,101.1115,101.0725,101.0959,13100.0
2012-01-12 11:45:00,129.45,129.49,129.44,129.48,5800.0,101.0959,101.1272,101.0881,101.1193,5800.0
2012-01-12 11:50:00,129.47,129.51,129.42,129.42,10000.0,101.1115,101.1428,101.0725,101.0725,10000.0
2012-01-12 11:55:00,129.42,129.48,129.4,129.48,5700.0,101.0725,101.1193,101.0569,101.1193,5700.0
2012-01-12 12:00:00,129.46,129.51,129.44,129.44,23400.0,101.1037,101.1428,101.0881,101.0881,23400.0
2012-01-12 12:05:00,129.46,129.47,129.42,129.45,45200.0,101.1037,101.1115,101.0725,101.0959,45200.0
2012-01-12 12:10:00,129.45,129.52,129.45,129.52,38500.0,101.0959,101.1506,101.0959,101.1506,38500.0
2012-01-12 12:15:00,129.52,129.59,129.5,129.58,38500.0,101.1506,101.2053,101.135,101.1974,38500.0
2012-01-12 12:20:00,129.58,129.61,129.54,129.57,78200.0,101.1974,101.2209,101.1662,101.1896,78200.0
2012-01-12 12:25:00,129.57,129.61,129.57,129.6,36100.0,101.1896,101.2209,101.1896,101.2131,36100.0
2012-01-12 12:30:00,129.6,129.68,129.6,129.64,48000.0,101.2131,101.2755,101.2131,101.2443,48000.0
2012-01-12 12:35:00,129.63,129.64,129.62,129.62,28200.0,101.2365,101.2443,101.2287,101.2287,28200.0
2012-01-12 12:40:00,129.63,129.63,129.59,129.63,49000.0,101.2365,101.2365,101.2053,101.2365,49000.0
2012-01-12 12:45:00,129.63,129.64,129.57,129.58,42500.0,101.2365,101.2443,101.1896,101.1974,42500.0
2012-01-12 12:50:00,129.58,129.62,129.57,129.61,41000.0,101.1974,101.2287,101.1896,101.2209,41000.0
2012-01-12 12:55:00,129.61,129.75,129.6,129.71,70300.0,101.2209,101.3302,101.2131,101.299,70300.0
2012-01-12 13:00:00,129.72,129.86,129.72,129.8,84700.0,101.3068,101.4161,101.3068,101.3693,84700.0
2012-01-12 13:05:00,129.8,129.87,129.8,129.8,40900.0,101.3693,101.4239,101.3693,101.3693,40900.0
2012-01-12 13:10:00,129.79,129.82,129.78,129.79,40000.0,101.3614,101.3849,101.3536,101.3614,40000.0
2012-01-12 13:15:00,129.78,129.79,129.75,129.77,31000.0,101.3536,101.3614,101.3302,101.3458,31000.0
2012-01-12 13:20:00,129.76,129.77,129.73,129.75,41000.0,101.338,101.3458,101.3146,101.3302,41000.0
2012-01-12 13:25:00,129.75,129.76,129.72,129.75,42400.0,101.3302,101.338,101.3068,101.3302,42400.0
2012-01-12 13:30:00,129.75,129.76,129.7,129.72,53000.0,101.3302,101.338,101.2912,101.3068,53000.0
2012-01-12 13:35:00,129.73,129.75,129.55,129.58,54800.0,101.3146,101.3302,101.174,101.1974,54800.0
2012-01-12 13:40:00,129.57,129.66,129.55,129.64,73800.0,101.1896,101.2599,101.174,101.2443,73800.0
2012-01-12 13:45:00,129.64,129.65,129.61,129.63,47900.0,101.2443,101.2521,101.2209,101.2365,47900.0
2012-01-12 13:50:00,129.64,129.66,129.64,129.65,51300.0,101.2443,101.2599,101.2443,101.2521,51300.0
2012-01-12 13:55:00,129.66,129.77,129.66,129.73,30100.0,101.2599,101.3458,101.2599,101.3146,30100.0
2012-01-12 14:00:00,129.73,129.76,129.73,129.75,39200.0,101.3146,101.338,101.3146,101.3302,39200.0
2012-01-12 14:05:00,129.76,129.77,129.62,129.62,71900.0,101.338,101.3458,101.2287,101.2287,71900.0
2012-01-12 14:10:00,129.63,129.66,129.61,129.63,55200.0,101.2365,101.2599,101.2209,101.2365,55200.0
2012-01-12 14:15:00,129.62,129.66,129.57,129.65,67000.0,101.2287,101.2599,101.1896,101.2521,67000.0
2012-01-12 14:20:00,129.65,129.71,129.63,129.7,66500.0,101.2521,101.299,101.2365,101.2912,66500.0
2012-01-12 14:25:00,129.67,129.71,129.67,129.68,43400.0,101.2677,101.299,101.2677,101.2755,43400.0
2012-01-12 14:30:00,129.66,129.76,129.66,129.76,81100.0,101.2599,101.338,101.2599,101.338,81100.0
2012-01-12 14:35:00,129.76,129.92,129.76,129.88,64500.0,101.338,101.463,101.338,101.4317,64500.0
2012-01-12 14:40:00,129.88,129.92,129.86,129.92,137600.0,101.4317,101.463,101.4161,101.463,137600.0
2012-01-12 14:45:00,129.93,129.96,129.84,129.84,111700.0,101.4708,101.4942,101.4005,101.4005,111700.0
2012-01-12 14:50:00,129.85,129.91,129.84,129.91,44500.0,101.4083,101.4552,101.4005,101.4552,44500.0
2012-01-12 14:55:00,129.91,129.93,129.88,129.93,55900.0,101.4552,101.4708,101.4317,101.4708,55900.0
2012-01-12 15:00:00,129.92,129.94,129.83,129.84,62900.0,101.463,101.4786,101.3927,101.4005,62900.0
2012-01-12 15:05:00,129.84,129.9,129.81,129.88,70700.0,101.4005,101.4474,101.3771,101.4317,70700.0
2012-01-12 15:10:00,129.87,129.88,129.83,129.87,64500.0,101.4239,101.4317,101.3927,101.4239,64500.0
2012-01-12 15:15:00,129.87,129.96,129.87,129.9,40800.0,101.4239,101.4942,101.4239,101.4474,40800.0
2012-01-12 15:20:00,129.9,130.01,129.89,129.97,81200.0,101.4474,101.5333,101.4395,101.502,81200.0
2012-01-12 15:25:00,129.97,129.97,129.92,129.94,53700.0,101.502,101.502,101.463,101.4786,53700.0
2012-01-12 15:30:00,129.95,129.98,129.89,129.89,62200.0,101.4864,101.5098,101.4395,101.4395,62200.0
2012-01-12 15:35:00,129.88,129.94,129.87,129.93,79800.0,101.4317,101.4786,101.4239,101.4708,79800.0
2012-01-12 15:40:00,129.93,130.02,129.89,130.0,122800.0,101.4708,101.5411,101.4395,101.5254,122800.0
2012-01-12 15:45:00,130.02,130.1,130.01,130.1,135900.0,101.5411,101.6035,101.5333,101.6035,135900.0
2012-01-12 15:50:00,130.09,130.1,130.02,130.02,99400.0,101.5957,101.6035,101.5411,101.5411,99400.0
2012-01-12 15:55:00,130.03,130.03,129.93,129.97,191500.0,101.5489,101.5489,101.4708,101.502,191500.0
2012-01-13 09:30:00,129.07,129.07,128.76,128.88,57600.0,100.7991,100.7991,100.5571,100.6508,57600.0
2012-01-13 09:35:00,128.88,129.04,128.86,129.03,48300.0,100.6508,100.7757,100.6351,100.7679,48300.0
2012-01-13 09:40:00,129.02,129.02,128.68,128.81,49200.0,100.7601,100.7601,100.4946,100.5961,49200.0
2012-01-13 09:45:00,128.82,129.06,128.82,128.97,51600.0,100.6039,100.7913,100.6039,100.7211,51600.0
2012-01-13 09:50:00,128.96,129.11,128.78,129.09,84000.0,100.7132,100.8304,100.5727,100.8148,84000.0
2012-01-13 09:55:00,129.07,129.13,128.84,128.96,157100.0,100.7991,100.846,100.6195,100.7132,157100.0
2012-01-13 10:00:00,128.93,128.99,128.82,128.94,57100.0,100.6898,100.7367,100.6039,100.6976,57100.0
2012-01-13 10:05:00,128.92,128.93,128.59,128.61,209200.0,100.682,100.6898,100.4243,100.4399,209200.0
2012-01-13 10:10:00,128.62,128.65,128.47,128.59,68400.0,100.4477,100.4711,100.3306,100.4243,68400.0
2012-01-13 10:15:00,128.54,128.56,128.33,128.37,96200.0,100.3852,100.4009,100.2212,100.2525,96200.0
2012-01-13 10:20:00,128.36,128.37,128.17,128.26,49000.0,100.2447,100.2525,100.0963,100.1666,49000.0
2012-01-13 10:25:00,128.27,128.6,128.26,128.53,228900.0,100.1744,100.4321,100.1666,100.3774,228900.0
2012-01-13 10:30:00,128.53,128.58,128.46,128.5,96000.0,100.3774,100.4165,100.3228,100.354,96000.0
2012-01-13 10:35:00,128.51,128.58,128.42,128.48,92900.0,100.3618,100.4165,100.2915,100.3384,92900.0
2012-01-13 10:40:00,128.46,128.52,128.42,128.51,161700.0,100.3228,100.3696,100.2915,100.3618,161700.0
2012-01-13 10:45:00,128.51,128.65,128.51,128.53,234900.0,100.3618,100.4711,100.3618,100.3774,234900.0
2012-01-13 10:50:00,128.54,128.63,128.52,128.61,87500.0,100.3852,100.4555,100.3696,100.4399,87500.0
2012-01-13 10:55:00,128.61,128.75,128.6,128.75,127600.0,100.4399,100.5492,100.4321,100.5492,127600.0
2012-01-13 11:00:00,128.72,128.82,128.7,128.8,190400.0,100.5258,100.6039,100.5102,100.5883,190400.0
2012-01-13 11:05:00,128.81,128.92,128.81,128.87,56300.0,100.5961,100.682,100.5961,100.643,56300.0
2012-01-13 11:10:00,128.88,128.95,128.82,128.86,46700.0,100.6508,100.7054,100.6039,100.6351,46700.0
2012-01-13 11:15:00,128.87,128.92,128.84,128.92,23300.0,100.643,100.682,100.6195,100.682,23300.0
2012-01-13 11:20:00,128.92,129.0,128.9,128.97,35800.0,100.682,100.7445,100.6664,100.7211,35800.0
2012-01-13 11:25:00,128.97,128.97,128.9,128.97,82800.0,100.7211,100.7211,100.6664,100.7211,82800.0
2012-01-13 11:30:00,128.97,129.08,128.97,129.05,53300.0,100.7211,100.807,100.7211,100.7835,53300.0
2012-01-13 11:35:00,129.02,129.06,128.98,129.01,39300.0,100.7601,100.7913,100.7289,100.7523,39300.0
2012-01-13 11:40:00,129.01,129.05,129.0,129.02,24100.0,100.7523,100.7835,100.7445,100.7601,24100.0
2012-01-13 11:45:00,129.04,129.04,128.98,129.02,20000.0,100.7757,100.7757,100.7289,100.7601,20000.0
2012-01-13 11:50:00,129.04,129.15,129.01,129.03,25200.0,100.7757,100.8616,100.7523,100.7679,25200.0
2012-01-13 11:55:00,129.03,129.07,128.97,128.98,27700.0,100.7679,100.7991,100.7211,100.7289,27700.0
2012-01-13 12:00:00,128.97,128.97,128.83,128.87,24500.0,100.7211,100.7211,100.6117,100.643,24500.0
2012-01-13 12:05:00,128.89,128.91,128.83,128.91,27500.0,100.6586,100.6742,100.6117,100.6742,27500.0
2012-01-13 12:10:00,128.91,128.91,128.75,128.76,17000.0,100.6742,100.6742,100.5492,100.5571,17000.0
2012-01-13 12:15:00,128.75,128.83,128.75,128.81,15100.0,100.5492,100.6117,100.5492,100.5961,15100.0
2012-01-13 12:20:00,128.8,128.83,128.77,128.78,7500.0,100.5883,100.6117,100.5649,100.5727,7500.0
2012-01-13 12:25:00,128.79,128.82,128.7,128.73,44000.0,100.5805,100.6039,100.5102,100.5336,44000.0
2012-01-13 12:30:00,128.73,128.74,128.66,128.69,22500.0,100.5336,100.5414,100.479,100.5024,22500.0
2012-01-13 12:35:00,128.69,128.7,128.62,128.66,25700.0,100.5024,100.5102,100.4477,100.479,25700.0
2012-01-13 12:40:00,128.65,128.75,128.64,128.75,36200.0,100.4711,100.5492,100.4633,100.5492,36200.0
2012-01-13 12:45:00,128.74,128.76,128.71,128.72,51600.0,100.5414,100.5571,100.518,100.5258,51600.0
2012-01-13 12:50:00,128.73,128.8,128.73,128.8,28000.0,100.5336,100.5883,100.5336,100.5883,28000.0
2012-01-13 12:55:00,128.82,128.85,128.8,128.84,18000.0,100.6039,100.6273,100.5883,100.6195,18000.0
2012-01-13 13:00:00,128.82,128.82,128.68,128.68,17300.0,100.6039,100.6039,100.4946,100.4946,17300.0
2012-01-13 13:05:00,128.66,128.66,128.55,128.58,53800.0,100.479,100.479,100.393,100.4165,53800.0
2012-01-13 13:10:00,128.56,128.61,128.56,128.57,40800.0,100.4009,100.4399,100.4009,100.4087,40800.0
2012-01-13 13:15:00,128.57,128.62,128.49,128.62,49700.0,100.4087,100.4477,100.3462,100.4477,49700.0
2012-01-13 13:20:00,128.62,128.63,128.57,128.59,14100.0,100.4477,100.4555,100.4087,100.4243,14100.0
2012-01-13 13:25:00,128.62,128.64,128.57,128.61,15300.0,100.4477,100.4633,100.4087,100.4399,15300.0
2012-01-13 13:30:00,128.59,128.62,128.55,128.62,10500.0,100.4243,100.4477,100.393,100.4477,10500.0
2012-01-13 13:35:00,128.63,128.68,128.57,128.58,8900.0,100.4555,100.4946,100.4087,100.4165,8900.0
2012-01-13 13:40:00,128.6,128.63,128.54,128.63,34800.0,100.4321,100.4555,100.3852,100.4555,34800.0
2012-01-13 13:45:00,128.63,128.76,128.63,128.74,90300.0,100.4555,100.5571,100.4555,100.5414,90300.0
2012-01-13 13:50:00,128.74,128.96,128.74,128.86,58300.0,100.5414,100.7132,100.5414,100.6351,58300.0
2012-01-13 13:55:00,128.87,128.9,128.84,128.86,9600.0,100.643,100.6664,100.6195,100.6351,9600.0
2012-01-13 14:00:00,128.88,128.91,128.79,128.82,72900.0,100.6508,100.6742,100.5805,100.6039,72900.0
2012-01-13 14:05:00,128.85,128.86,128.77,128.83,27500.0,100.6273,100.6351,100.5649,100.6117,27500.0
2012-01-13 14:10:00,128.84,128.91,128.84,128.9,9200.0,100.6195,100.6742,100.6195,100.6664,9200.0
2012-01-13 14:15:00,128.89,128.95,128.85,128.88,19700.0,100.6586,100.7054,100.6273,100.6508,19700.0
2012-01-13 14:20:00,128.88,128.96,128.88,128.95,9200.0,100.6508,100.7132,100.6508,100.7054,9200.0
2012-01-13 14:25:00,128.95,129.03,128.94,128.97,24100.0,100.7054,100.7679,100.6976,100.7211,24100.0
2012-01-13 14:30:00,128.99,129.05,128.99,129.0,39600.0,100.7367,100.7835,100.7367,100.7445,39600.0
2012-01-13 14:35:00,129.01,129.07,128.97,128.98,37300.0,100.7523,100.7991,100.7211,100.7289,37300.0
2012-01-13 14:40:00,129.0,129.0,128.93,128.95,39600.0,100.7445,100.7445,100.6898,100.7054,39600.0
2012-01-13 14:45:00,128.95,128.98,128.94,128.97,8700.0,100.7054,100.7289,100.6976,100.7211,8700.0
2012-01-13 14:50:00,128.98,128.99,128.93,128.93,33500.0,100.7289,100.7367,100.6898,100.6898,33500.0
2012-01-13 14:55:00,128.95,129.06,128.94,129.05,19000.0,100.7054,100.7913,100.6976,100.7835,19000.0
2012-01-13 15:00:00,129.05,129.14,129.04,129.13,49900.0,100.7835,100.8538,100.7757,100.846,49900.0
2012-01-13 15:05:00,129.13,129.32,129.12,129.31,37500.0,100.846,100.9944,100.8382,100.9866,37500.0
2012-01-13 15:10:00,129.29,129.3,129.22,129.26,114600.0,100.971,100.9788,100.9163,100.9475,114600.0
2012-01-13 15:15:00,129.27,129.31,129.2,129.2,55600.0,100.9553,100.9866,100.9007,100.9007,55600.0
2012-01-13 15:20:00,129.21,129.22,129.11,129.19,197900.0,100.9085,100.9163,100.8304,100.8929,197900.0
2012-01-13 15:25:00,129.19,129.29,129.19,129.24,29600.0,100.8929,100.971,100.8929,100.9319,29600.0
2012-01-13 15:30:00,129.24,129.32,129.23,129.25,60100.0,100.9319,100.9944,100.9241,100.9397,60100.0
2012-01-13 15:35:00,129.25,129.37,129.23,129.26,124000.0,100.9397,101.0334,100.9241,100.9475,124000.0
2012-01-13 15:40:00,129.27,129.36,129.25,129.27,97600.0,100.9553,101.0256,100.9397,100.9553,97600.0
2012-01-13 15:45:00,129.27,129.35,129.25,129.33,31500.0,100.9553,101.0178,100.9397,101.0022,31500.0
2012-01-13 15:50:00,129.34,129.34,129.23,129.24,78200.0,101.01,101.01,100.9241,100.9319,78200.0
2012-01-13 15:55:00,129.24,129.39,129.21,129.39,180600.0,100.9319,101.0491,100.9085,101.0491,180600.0
2012-01-17 09:30:00,130.53,130.62,130.44,130.5,141200.0,101.9394,102.0096,101.8691,101.9159,141200.0
2012-01-17 09:35:00,130.5,130.69,130.45,130.62,36100.0,101.9159,102.0643,101.8769,102.0096,36100.0
2012-01-17 09:40:00,130.6,130.68,130.52,130.66,48200.0,101.994,102.0565,101.9315,102.0409,48200.0
2012-01-17 09:45:00,130.61,130.76,130.61,130.75,54100.0,102.0018,102.119,102.0018,102.1112,54100.0
2012-01-17 09:50:00,130.75,130.76,130.63,130.66,30800.0,102.1112,102.119,102.0175,102.0409,30800.0
2012-01-17 09:55:00,130.63,130.63,130.46,130.5,38100.0,102.0175,102.0175,101.8847,101.9159,38100.0
2012-01-17 10:00:00,130.51,130.52,130.27,130.3,38400.0,101.9237,101.9315,101.7363,101.7597,38400.0
2012-01-17 10:05:00,130.29,130.36,130.24,130.34,69000.0,101.7519,101.8066,101.7129,101.791,69000.0
2012-01-17 10:10:00,130.33,130.37,130.28,130.33,13300.0,101.7832,101.8144,101.7441,101.7832,13300.0
2012-01-17 10:15:00,130.35,130.36,130.25,130.26,29400.0,101.7988,101.8066,101.7207,101.7285,29400.0
2012-01-17 10:20:00,130.23,130.37,130.2,130.37,26900.0,101.7051,101.8144,101.6816,101.8144,26900.0
2012-01-17 10:25:00,130.37,130.45,130.36,130.41,16500.0,101.8144,101.8769,101.8066,101.8456,16500.0
2012-01-17 10:30:00,130.38,130.46,130.35,130.4,58100.0,101.8222,101.8847,101.7988,101.8378,58100.0
2012-01-17 10:35:00,130.39,130.39,130.31,130.32,18300.0,101.83,101.83,101.7675,101.7754,18300.0
2012-01-17 10:40:00,130.35,130.35,130.25,130.31,24600.0,101.7988,101.7988,101.7207,101.7675,24600.0
2012-01-17 10:45:00,130.3,130.34,130.18,130.18,29100.0,101.7597,101.791,101.666,101.666,29100.0
2012-01-17 10:50:00,130.2,130.23,130.15,130.18,22600.0,101.6816,101.7051,101.6426,101.666,22600.0
2012-01-17 10:55:00,130.18,130.32,130.17,130.3,20100.0,101.666,101.7754,101.6582,101.7597,20100.0
2012-01-17 11:00:00,130.31,130.39,130.28,130.34,29800.0,101.7675,101.83,101.7441,101.791,29800.0
2012-01-17 11:05:00,130.32,130.39,130.3,130.37,27300.0,101.7754,101.83,101.7597,101.8144,27300.0
2012-01-17 11:10:00,130.36,130.5,130.34,130.44,22800.0,101.8066,101.9159,101.791,101.8691,22800.0
2012-01-17 11:15:00,130.43,130.51,130.43,130.46,14200.0,101.8613,101.9237,101.8613,101.8847,14200.0
2012-01-17 11:20:00,130.44,130.44,130.39,130.42,8500.0,101.8691,101.8691,101.83,101.8535,8500.0
2012-01-17 11:25:00,130.43,130.47,130.4,130.47,13400.0,101.8613,101.8925,101.8378,101.8925,13400.0
2012-01-17 11:30:00,130.47,130.5,130.42,130.42,84200.0,101.8925,101.9159,101.8535,101.8535,84200.0
2012-01-17 11:35:00,130.43,130.51,130.42,130.48,46800.0,101.8613,101.9237,101.8535,101.9003,46800.0
2012-01-17 11:40:00,130.5,130.5,130.44,130.44,10700.0,101.9159,101.9159,101.8691,101.8691,10700.0
2012-01-17 11:45:00,130.44,130.5,130.4,130.48,33700.0,101.8691,101.9159,101.8378,101.9003,33700.0
2012-01-17 11:50:00,130.48,130.5,130.42,130.48,11400.0,101.9003,101.9159,101.8535,101.9003,11400.0
2012-01-17 11:55:00,130.45,130.47,130.42,130.42,10300.0,101.8769,101.8925,101.8535,101.8535,10300.0
2012-01-17 12:00:00,130.43,130.46,130.37,130.41,16600.0,101.8613,101.8847,101.8144,101.8456,16600.0
2012-01-17 12:05:00,130.42,130.44,130.4,130.43,12000.0,101.8535,101.8691,101.8378,101.8613,12000.0
2012-01-17 12:10:00,130.44,130.56,130.44,130.5,32000.0,101.8691,101.9628,101.8691,101.9159,32000.0
2012-01-17 12:15:00,130.5,130.57,130.49,130.57,24800.0,101.9159,101.9706,101.9081,101.9706,24800.0
2012-01-17 12:20:00,130.56,130.56,130.48,130.48,8600.0,101.9628,101.9628,101.9003,101.9003,8600.0
2012-01-17 12:25:00,130.49,130.5,130.46,130.47,3400.0,101.9081,101.9159,101.8847,101.8925,3400.0
2012-01-17 12:30:00,130.47,130.47,130.32,130.32,10000.0,101.8925,101.8925,101.7754,101.7754,10000.0
2012-01-17 12:35:00,130.32,130.32,130.16,130.25,21600.0,101.7754,101.7754,101.6504,101.7207,21600.0
2012-01-17 12:40:00,130.24,130.28,130.22,130.26,5900.0,101.7129,101.7441,101.6973,101.7285,5900.0
2012-01-17 12:45:00,130.27,130.28,130.23,130.23,10300.0,101.7363,101.7441,101.7051,101.7051,10300.0
2012-01-17 12:50:00,130.23,130.27,130.18,130.26,6400.0,101.7051,101.7363,101.666,101.7285,6400.0
2012-01-17 12:55:00,130.26,130.3,130.24,130.29,9300.0,101.7285,101.7597,101.7129,101.7519,9300.0
2012-01-17 13:00:00,130.29,130.33,130.29,130.32,8600.0,101.7519,101.7832,101.7519,101.7754,8600.0
2012-01-17 13:05:00,130.32,130.36,130.29,130.33,23600.0,101.7754,101.8066,101.7519,101.7832,23600.0
2012-01-17 13:10:00,130.33,130.36,130.33,130.35,17700.0,101.7832,101.8066,101.7832,101.7988,17700.0
2012-01-17 13:15:00,130.36,130.37,130.32,130.34,8400.0,101.8066,101.8144,101.7754,101.791,8400.0
2012-01-17 13:20:00,130.34,130.37,130.31,130.33,10200.0,101.791,101.8144,101.7675,101.7832,10200.0
2012-01-17 13:25:00,130.32,130.34,130.29,130.3,36800.0,101.7754,101.791,101.7519,101.7597,36800.0
2012-01-17 13:30:00,130.31,130.31,130.17,130.22,36100.0,101.7675,101.7675,101.6582,101.6973,36100.0
2012-01-17 13:35:00,130.22,130.25,130.2,130.25,5100.0,101.6973,101.7207,101.6816,101.7207,5100.0
2012-01-17 13:40:00,130.25,130.26,130.23,130.25,13500.0,101.7207,101.7285,101.7051,101.7207,13500.0
2012-01-17 13:45:00,130.25,130.26,130.21,130.24,13200.0,101.7207,101.7285,101.6895,101.7129,13200.0
2012-01-17 13:50:00,130.25,130.37,130.25,130.33,18000.0,101.7207,101.8144,101.7207,101.7832,18000.0
2012-01-17 13:55:00,130.32,130.34,130.28,130.3,11300.0,101.7754,101.791,101.7441,101.7597,11300.0
2012-01-17 14:00:00,130.29,130.36,130.26,130.26,26300.0,101.7519,101.8066,101.7285,101.7285,26300.0
2012-01-17 14:05:00,130.27,130.29,130.27,130.28,22700.0,101.7363,101.7519,101.7363,101.7441,22700.0
2012-01-17 14:10:00,130.28,130.28,130.22,130.28,17000.0,101.7441,101.7441,101.6973,101.7441,17000.0
2012-01-17 14:15:00,130.27,130.28,130.21,130.24,24500.0,101.7363,101.7441,101.6895,101.7129,24500.0
2012-01-17 14:20:00,130.25,130.31,130.24,130.3,22800.0,101.7207,101.7675,101.7129,101.7597,22800.0
2012-01-17 14:25:00,130.3,130.33,130.2,130.2,23500.0,101.7597,101.7832,101.6816,101.6816,23500.0
2012-01-17 14:30:00,130.2,130.23,130.03,130.04,34700.0,101.6816,101.7051,101.5489,101.5567,34700.0
2012-01-17 14:35:00,130.02,130.04,129.98,129.99,19900.0,101.5411,101.5567,101.5098,101.5176,19900.0
2012-01-17 14:40:00,129.98,130.03,129.93,130.01,23900.0,101.5098,101.5489,101.4708,101.5333,23900.0
2012-01-17 14:45:00,130.0,130.0,129.82,129.84,39900.0,101.5254,101.5254,101.3849,101.4005,39900.0
2012-01-17 14:50:00,129.83,129.86,129.76,129.78,47800.0,101.3927,101.4161,101.338,101.3536,47800.0
2012-01-17 14:55:00,129.78,129.87,129.77,129.84,17600.0,101.3536,101.4239,101.3458,101.4005,17600.0
2012-01-17 15:00:00,129.82,129.87,129.78,129.86,66500.0,101.3849,101.4239,101.3536,101.4161,66500.0
2012-01-17 15:05:00,129.84,129.85,129.58,129.59,37900.0,101.4005,101.4083,101.1974,101.2053,37900.0
2012-01-17 15:10:00,129.58,129.66,129.54,129.63,34400.0,101.1974,101.2599,101.1662,101.2365,34400.0
2012-01-17 15:15:00,129.63,129.64,129.51,129.53,32600.0,101.2365,101.2443,101.1428,101.1584,32600.0
2012-01-17 15:20:00,129.54,129.68,129.52,129.65,31400.0,101.1662,101.2755,101.1506,101.2521,31400.0
2012-01-17 15:25:00,129.65,129.75,129.64,129.72,898100.0,101.2521,101.3302,101.2443,101.3068,898100.0
2012-01-17 15:30:00,129.71,129.75,129.63,129.74,13900.0,101.299,101.3302,101.2365,101.3224,13900.0
2012-01-17 15:35:00,129.74,129.76,129.65,129.75,44500.0,101.3224,101.338,101.2521,101.3302,44500.0
2012-01-17 15:40:00,129.74,129.81,129.72,129.79,21500.0,101.3224,101.3771,101.3068,101.3614,21500.0
2012-01-17 15:45:00,129.8,129.87,129.74,129.8,81800.0,101.3693,101.4239,101.3224,101.3693,81800.0
2012-01-17 15:50:00,129.82,129.85,129.72,129.74,29400.0,101.3849,101.4083,101.3068,101.3224,29400.0
2012-01-17 15:55:00,129.74,129.85,129.66,129.78,78400.0,101.3224,101.4083,101.2599,101.3536,78400.0
2012-01-18 09:30:00,129.79,129.79,129.54,129.6,63500.0,101.3614,101.3614,101.1662,101.2131,63500.0
2012-01-18 09:35:00,129.64,129.76,129.64,129.73,15900.0,101.2443,101.338,101.2443,101.3146,15900.0
2012-01-18 09:40:00,129.71,129.92,129.62,129.9,45500.0,101.299,101.463,101.2287,101.4474,45500.0
2012-01-18 09:45:00,129.9,129.97,129.86,129.93,34000.0,101.4474,101.502,101.4161,101.4708,34000.0
2012-01-18 09:50:00,129.93,130.32,129.91,130.28,262400.0,101.4708,101.7754,101.4552,101.7441,262400.0
2012-01-18 09:55:00,130.25,130.26,130.17,130.26,39000.0,101.7207,101.7285,101.6582,101.7285,39000.0
2012-01-18 10:00:00,130.25,130.45,130.25,130.43,35900.0,101.7207,101.8769,101.7207,101.8613,35900.0
2012-01-18 10:05:00,130.42,130.43,130.3,130.34,25600.0,101.8535,101.8613,101.7597,101.791,25600.0
2012-01-18 10:10:00,130.34,130.45,130.28,130.38,27300.0,101.791,101.8769,101.7441,101.8222,27300.0
2012-01-18 10:15:00,130.38,130.38,130.26,130.35,31200.0,101.8222,101.8222,101.7285,101.7988,31200.0
2012-01-18 10:20:00,130.33,130.63,130.33,130.6,61300.0,101.7832,102.0175,101.7832,101.994,61300.0
2012-01-18 10:25:00,130.6,130.63,130.54,130.57,25400.0,101.994,102.0175,101.9472,101.9706,25400.0
2012-01-18 10:30:00,130.56,130.72,130.56,130.63,26900.0,101.9628,102.0877,101.9628,102.0175,26900.0
2012-01-18 10:35:00,130.63,130.63,130.58,130.61,27600.0,102.0175,102.0175,101.9784,102.0018,27600.0
2012-01-18 10:40:00,130.62,130.64,130.52,130.56,22300.0,102.0096,102.0253,101.9315,101.9628,22300.0
2012-01-18 10:45:00,130.58,130.59,130.46,130.49,33700.0,101.9784,101.9862,101.8847,101.9081,33700.0
2012-01-18 10:50:00,130.49,130.6,130.45,130.59,13800.0,101.9081,101.994,101.8769,101.9862,13800.0
2012-01-18 10:55:00,130.61,130.65,130.53,130.55,49200.0,102.0018,102.0331,101.9394,101.955,49200.0
2012-01-18 11:00:00,130.55,130.64,130.55,130.59,49300.0,101.955,102.0253,101.955,101.9862,49300.0
2012-01-18 11:05:00,130.59,130.6,130.51,130.55,18500.0,101.9862,101.994,101.9237,101.955,18500.0
2012-01-18 11:10:00,130.57,130.64,130.56,130.6,37700.0,101.9706,102.0253,101.9628,101.994,37700.0
2012-01-18 11:15:00,130.61,130.63,130.44,130.45,37900.0,102.0018,102.0175,101.8691,101.8769,37900.0
2012-01-18 11:20:00,130.46,130.56,130.42,130.56,62700.0,101.8847,101.9628,101.8535,101.9628,62700.0
2012-01-18 11:25:00,130.54,130.57,130.46,130.46,8700.0,101.9472,101.9706,101.8847,101.8847,8700.0
2012-01-18 11:30:00,130.45,130.6,130.45,130.48,18700.0,101.8769,101.994,101.8769,101.9003,18700.0
2012-01-18 11:35:00,130.47,130.48,130.33,130.4,16500.0,101.8925,101.9003,101.7832,101.8378,16500.0
2012-01-18 11:40:00,130.39,130.48,130.39,130.48,18000.0,101.83,101.9003,101.83,101.9003,18000.0
2012-01-18 11:45:00,130.46,130.46,130.39,130.39,12800.0,101.8847,101.8847,101.83,101.83,12800.0
2012-01-18 11:50:00,130.39,130.43,130.35,130.42,23800.0,101.83,101.8613,101.7988,101.8535,23800.0
2012-01-18 11:55:00,130.42,130.43,130.36,130.41,9200.0,101.8535,101.8613,101.8066,101.8456,9200.0
2012-01-18 12:00:00,130.45,130.48,130.42,130.46,7700.0,101.8769,101.9003,101.8535,101.8847,7700.0
2012-01-18 12:05:00,130.45,130.53,130.45,130.49,35300.0,101.8769,101.9394,101.8769,101.9081,35300.0
2012-01-18 12:10:00,130.49,130.59,130.49,130.59,43300.0,101.9081,101.9862,101.9081,101.9862,43300.0
2012-01-18 12:15:00,130.6,130.61,130.54,130.55,10400.0,101.994,102.0018,101.9472,101.955,10400.0
2012-01-18 12:20:00,130.56,130.81,130.56,130.76,41000.0,101.9628,102.158,101.9628,102.119,41000.0
2012-01-18 12:25:00,130.76,130.86,130.75,130.82,53600.0,102.119,102.1971,102.1112,102.1658,53600.0
2012-01-18 12:30:00,130.83,130.91,130.81,130.82,22400.0,102.1736,102.2361,102.158,102.1658,22400.0
2012-01-18 12:35:00,130.85,130.85,130.75,130.8,26100.0,102.1893,102.1893,102.1112,102.1502,26100.0
2012-01-18 12:40:00,130.81,130.88,130.8,130.86,8100.0,102.158,102.2127,102.1502,102.1971,8100.0
2012-01-18 12:45:00,130.86,130.94,130.84,130.88,67200.0,102.1971,102.2596,102.1815,102.2127,67200.0
2012-01-18 12:50:00,130.89,130.9,130.86,130.87,7400.0,102.2205,102.2283,102.1971,102.2049,7400.0
2012-01-18 12:55:00,130.87,130.9,130.86,130.89,4900.0,102.2049,102.2283,102.1971,102.2205,4900.0
2012-01-18 13:00:00,130.93,130.93,130.84,130.84,9400.0,102.2517,102.2517,102.1815,102.1815,9400.0
2012-01-18 13:05:00,130.83,130.84,130.79,130.82,19000.0,102.1736,102.1815,102.1424,102.1658,19000.0
2012-01-18 13:10:00,130.81,130.86,130.81,130.82,15600.0,102.158,102.1971,102.158,102.1658,15600.0
2012-01-18 13:15:00,130.79,130.81,130.79,130.8,2100.0,102.1424,102.158,102.1424,102.1502,2100.0
2012-01-18 13:20:00,130.81,130.86,130.81,130.83,29300.0,102.158,102.1971,102.158,102.1736,29300.0
2012-01-18 13:25:00,130.83,130.87,130.83,130.85,10100.0,102.1736,102.2049,102.1736,102.1893,10100.0
2012-01-18 13:30:00,130.86,131.0,130.84,130.97,23400.0,102.1971,102.3064,102.1815,102.283,23400.0
2012-01-18 13:35:00,130.98,130.99,130.89,130.91,9800.0,102.2908,102.2986,102.2205,102.2361,9800.0
2012-01-18 13:40:00,130.9,130.92,130.84,130.86,6600.0,102.2283,102.2439,102.1815,102.1971,6600.0
2012-01-18 13:45:00,130.86,130.88,130.85,130.88,8700.0,102.1971,102.2127,102.1893,102.2127,8700.0
2012-01-18 13:50:00,130.86,130.86,130.71,130.74,21500.0,102.1971,102.1971,102.0799,102.1034,21500.0
2012-01-18 13:55:00,130.73,130.78,130.71,130.72,48100.0,102.0956,102.1346,102.0799,102.0877,48100.0
2012-01-18 14:00:00,130.73,130.84,130.72,130.82,24400.0,102.0956,102.1815,102.0877,102.1658,24400.0
2012-01-18 14:05:00,130.82,130.96,130.79,130.95,41500.0,102.1658,102.2752,102.1424,102.2674,41500.0
2012-01-18 14:10:00,130.96,130.96,130.88,130.93,23500.0,102.2752,102.2752,102.2127,102.2517,23500.0
2012-01-18 14:15:00,130.93,130.98,130.91,130.96,33400.0,102.2517,102.2908,102.2361,102.2752,33400.0
2012-01-18 14:20:00,130.97,130.98,130.91,130.93,15000.0,102.283,102.2908,102.2361,102.2517,15000.0
2012-01-18 14:25:00,130.94,131.06,130.93,131.06,25600.0,102.2596,102.3533,102.2517,102.3533,25600.0
2012-01-18 14:30:00,131.07,131.07,130.91,130.92,10700.0,102.3611,102.3611,102.2361,102.2439,10700.0
2012-01-18 14:35:00,130.93,130.96,130.88,130.9,18400.0,102.2517,102.2752,102.2127,102.2283,18400.0
2012-01-18 14:40:00,130.88,131.01,130.88,131.01,24100.0,102.2127,102.3142,102.2127,102.3142,24100.0
2012-01-18 14:45:00,131.01,131.02,130.95,131.01,15000.0,102.3142,102.322,102.2674,102.3142,15000.0
2012-01-18 14:50:00,131.0,131.01,130.92,130.96,17500.0,102.3064,102.3142,102.2439,102.2752,17500.0
2012-01-18 14:55:00,130.95,130.98,130.92,130.97,11800.0,102.2674,102.2908,102.2439,102.283,11800.0
2012-01-18 15:00:00,130.99,131.03,130.98,130.99,9800.0,102.2986,102.3298,102.2908,102.2986,9800.0
2012-01-18 15:05:00,131.0,131.04,130.99,131.01,77700.0,102.3064,102.3377,102.2986,102.3142,77700.0
2012-01-18 15:10:00,131.0,131.17,131.0,131.12,36900.0,102.3064,102.4392,102.3064,102.4001,36900.0
2012-01-18 15:15:00,131.14,131.25,131.07,131.09,59400.0,102.4157,102.5017,102.3611,102.3767,59400.0
2012-01-18 15:20:00,131.1,131.23,131.1,131.21,24600.0,102.3845,102.486,102.3845,102.4704,24600.0
2012-01-18 15:25:00,131.2,131.28,131.16,131.18,57700.0,102.4626,102.5251,102.4314,102.447,57700.0
2012-01-18 15:30:00,131.16,131.19,131.12,131.17,24800.0,102.4314,102.4548,102.4001,102.4392,24800.0
2012-01-18 15:35:00,131.16,131.16,131.07,131.11,16900.0,102.4314,102.4314,102.3611,102.3923,16900.0
2012-01-18 15:40:00,131.11,131.15,131.08,131.14,41100.0,102.3923,102.4236,102.3689,102.4157,41100.0
2012-01-18 15:45:00,131.13,131.19,131.07,131.08,46700.0,102.4079,102.4548,102.3611,102.3689,46700.0
2012-01-18 15:50:00,131.1,131.21,131.1,131.16,23700.0,102.3845,102.4704,102.3845,102.4314,23700.0
2012-01-18 15:55:00,131.17,131.23,131.16,131.22,53000.0,102.4392,102.486,102.4314,102.4782,53000.0
2012-01-19 09:30:00,131.64,131.68,131.48,131.61,80200.0,102.8062,102.8375,102.6813,102.7828,80200.0
2012-01-19 09:35:00,131.6,131.6,131.44,131.49,27200.0,102.775,102.775,102.65,102.6891,27200.0
2012-01-19 09:40:00,131.48,131.52,131.44,131.5,45800.0,102.6813,102.7125,102.65,102.6969,45800.0
2012-01-19 09:45:00,131.52,131.61,131.52,131.58,28800.0,102.7125,102.7828,102.7125,102.7594,28800.0
2012-01-19 09:50:00,131.57,131.62,131.53,131.59,72700.0,102.7516,102.7906,102.7203,102.7672,72700.0
2012-01-19 09:55:00,131.62,131.73,131.59,131.69,44300.0,102.7906,102.8765,102.7672,102.8453,44300.0
2012-01-19 10:00:00,131.66,131.67,131.33,131.37,96300.0,102.8218,102.8297,102.5641,102.5954,96300.0
2012-01-19 10:05:00,131.37,131.37,131.27,131.37,24800.0,102.5954,102.5954,102.5173,102.5954,24800.0
2012-01-19 10:10:00,131.37,131.48,131.34,131.47,62000.0,102.5954,102.6813,102.5719,102.6735,62000.0
2012-01-19 10:15:00,131.46,131.59,131.43,131.57,50000.0,102.6657,102.7672,102.6422,102.7516,50000.0
2012-01-19 10:20:00,131.56,131.61,131.56,131.59,23500.0,102.7438,102.7828,102.7438,102.7672,23500.0
2012-01-19 10:25:00,131.59,131.59,131.51,131.59,22300.0,102.7672,102.7672,102.7047,102.7672,22300.0
2012-01-19 10:30:00,131.59,131.67,131.55,131.67,20500.0,102.7672,102.8297,102.7359,102.8297,20500.0
2012-01-19 10:35:00,131.67,131.67,131.57,131.59,15500.0,102.8297,102.8297,102.7516,102.7672,15500.0
2012-01-19 10:40:00,131.59,131.77,131.59,131.76,73300.0,102.7672,102.9078,102.7672,102.8999,73300.0
2012-01-19 10:45:00,131.77,131.78,131.71,131.74,28800.0,102.9078,102.9156,102.8609,102.8843,28800.0
2012-01-19 10:50:00,131.76,131.86,131.75,131.75,34500.0,102.8999,102.978,102.8921,102.8921,34500.0
2012-01-19 10:55:00,131.76,131.78,131.67,131.68,29700.0,102.8999,102.9156,102.8297,102.8375,29700.0
2012-01-19 11:00:00,131.7,131.75,131.67,131.7,51000.0,102.8531,102.8921,102.8297,102.8531,51000.0
2012-01-19 11:05:00,131.71,131.73,131.64,131.71,26200.0,102.8609,102.8765,102.8062,102.8609,26200.0
2012-01-19 11:10:00,131.71,131.78,131.66,131.72,32200.0,102.8609,102.9156,102.8218,102.8687,32200.0
2012-01-19 11:15:00,131.75,131.8,131.74,131.79,26100.0,102.8921,102.9312,102.8843,102.9234,26100.0
2012-01-19 11:20:00,131.81,131.92,131.79,131.9,62200.0,102.939,103.0249,102.9234,103.0093,62200.0
2012-01-19 11:25:00,131.92,131.94,131.87,131.91,15300.0,103.0249,103.0405,102.9859,103.0171,15300.0
2012-01-19 11:30:00,131.91,131.96,131.9,131.91,10800.0,103.0171,103.0561,103.0093,103.0171,10800.0
2012-01-19 11:35:00,131.9,131.94,131.85,131.92,27500.0,103.0093,103.0405,102.9702,103.0249,27500.0
2012-01-19 11:40:00,131.91,131.98,131.9,131.98,588400.0,103.0171,103.0718,103.0093,103.0718,588400.0
2012-01-19 11:45:00,131.99,131.99,131.92,131.94,39100.0,103.0796,103.0796,103.0249,103.0405,39100.0
2012-01-19 11:50:00,131.94,131.97,131.91,131.92,10800.0,103.0405,103.0639,103.0171,103.0249,10800.0
2012-01-19 11:55:00,131.94,131.99,131.89,131.97,22500.0,103.0405,103.0796,103.0015,103.0639,22500.0
2012-01-19 12:00:00,131.97,131.98,131.96,131.97,8900.0,103.0639,103.0718,103.0561,103.0639,8900.0
2012-01-19 12:05:00,131.98,131.98,131.91,131.91,5800.0,103.0718,103.0718,103.0171,103.0171,5800.0
2012-01-19 12:10:00,131.9,131.95,131.9,131.95,16700.0,103.0093,103.0483,103.0093,103.0483,16700.0
2012-01-19 12:15:00,131.94,131.97,131.89,131.89,3700.0,103.0405,103.0639,103.0015,103.0015,3700.0
2012-01-19 12:20:00,131.88,131.89,131.84,131.84,6800.0,102.9937,103.0015,102.9624,102.9624,6800.0
2012-01-19 12:25:00,131.84,131.87,131.81,131.81,13400.0,102.9624,102.9859,102.939,102.939,13400.0
2012-01-19 12:30:00,131.8,131.85,131.79,131.79,10600.0,102.9312,102.9702,102.9234,102.9234,10600.0
2012-01-19 12:35:00,131.79,131.79,131.73,131.76,21200.0,102.9234,102.9234,102.8765,102.8999,21200.0
2012-01-19 12:40:00,131.74,131.79,131.72,131.76,67400.0,102.8843,102.9234,102.8687,102.8999,67400.0
2012-01-19 12:45:00,131.75,131.78,131.73,131.78,6100.0,102.8921,102.9156,102.8765,102.9156,6100.0
2012-01-19 12:50:00,131.77,131.83,131.77,131.82,84500.0,102.9078,102.9546,102.9078,102.9468,84500.0
2012-01-19 12:55:00,131.83,131.86,131.81,131.81,4900.0,102.9546,102.978,102.939,102.939,4900.0
2012-01-19 13:00:00,131.81,131.91,131.79,131.9,11500.0,102.939,103.0171,102.9234,103.0093,11500.0
2012-01-19 13:05:00,131.88,131.94,131.88,131.94,4800.0,102.9937,103.0405,102.9937,103.0405,4800.0
2012-01-19 13:10:00,131.94,131.96,131.91,131.96,8200.0,103.0405,103.0561,103.0171,103.0561,8200.0
2012-01-19 13:15:00,131.95,131.95,131.92,131.94,5900.0,103.0483,103.0483,103.0249,103.0405,5900.0
2012-01-19 13:20:00,131.94,131.94,131.91,131.94,7700.0,103.0405,103.0405,103.0171,103.0405,7700.0
2012-01-19 13:25:00,131.94,132.03,131.94,132.02,64500.0,103.0405,103.1108,103.0405,103.103,64500.0
2012-01-19 13:30:00,132.0,132.03,131.93,131.94,69700.0,103.0874,103.1108,103.0327,103.0405,69700.0
2012-01-19 13:35:00,131.95,131.97,131.93,131.94,56400.0,103.0483,103.0639,103.0327,103.0405,56400.0
2012-01-19 13:40:00,131.95,131.98,131.94,131.98,65300.0,103.0483,103.0718,103.0405,103.0718,65300.0
2012-01-19 13:45:00,131.98,132.0,131.96,131.97,94500.0,103.0718,103.0874,103.0561,103.0639,94500.0
2012-01-19 13:50:00,131.97,131.98,131.93,131.94,61600.0,103.0639,103.0718,103.0327,103.0405,61600.0
2012-01-19 13:55:00,131.94,131.97,131.82,131.82,76900.0,103.0405,103.0639,102.9468,102.9468,76900.0
2012-01-19 14:00:00,131.81,131.92,131.81,131.92,85000.0,102.939,103.0249,102.939,103.0249,85000.0
2012-01-19 14:05:00,131.92,131.98,131.92,131.94,89900.0,103.0249,103.0718,103.0249,103.0405,89900.0
2012-01-19 14:10:00,131.95,131.99,131.94,131.95,71700.0,103.0483,103.0796,103.0405,103.0483,71700.0
2012-01-19 14:15:00,131.95,131.98,131.94,131.95,44200.0,103.0483,103.0718,103.0405,103.0483,44200.0
2012-01-19 14:20:00,131.93,132.02,131.89,131.92,324000.0,103.0327,103.103,103.0015,103.0249,324000.0
2012-01-19 14:25:00,131.92,131.92,131.86,131.88,21700.0,103.0249,103.0249,102.978,102.9937,21700.0
2012-01-19 14:30:00,131.86,131.9,131.75,131.76,27200.0,102.978,103.0093,102.8921,102.8999,27200.0
2012-01-19 14:35:00,131.76,131.8,131.74,131.79,304300.0,102.8999,102.9312,102.8843,102.9234,304300.0
2012-01-19 14:40:00,131.79,131.82,131.73,131.74,13100.0,102.9234,102.9468,102.8765,102.8843,13100.0
2012-01-19 14:45:00,131.75,131.75,131.66,131.67,33200.0,102.8921,102.8921,102.8218,102.8297,33200.0
2012-01-19 14:50:00,131.67,131.71,131.64,131.7,9700.0,102.8297,102.8609,102.8062,102.8531,9700.0
2012-01-19 14:55:00,131.7,131.75,131.65,131.67,23600.0,102.8531,102.8921,102.814,102.8297,23600.0
2012-01-19 15:00:00,131.66,131.75,131.64,131.75,46100.0,102.8218,102.8921,102.8062,102.8921,46100.0
2012-01-19 15:05:00,131.75,131.84,131.75,131.84,37300.0,102.8921,102.9624,102.8921,102.9624,37300.0
2012-01-19 15:10:00,131.84,131.86,131.78,131.78,18500.0,102.9624,102.978,102.9156,102.9156,18500.0
2012-01-19 15:15:00,131.79,131.83,131.78,131.83,18800.0,102.9234,102.9546,102.9156,102.9546,18800.0
2012-01-19 15:20:00,131.82,131.92,131.8,131.89,49600.0,102.9468,103.0249,102.9312,103.0015,49600.0
2012-01-19 15:25:00,131.9,131.91,131.85,131.86,26900.0,103.0093,103.0171,102.9702,102.978,26900.0
2012-01-19 15:30:00,131.86,131.91,131.84,131.9,13200.0,102.978,103.0171,102.9624,103.0093,13200.0
2012-01-19 15:35:00,131.9,131.93,131.85,131.85,16100.0,103.0093,103.0327,102.9702,102.9702,16100.0
2012-01-19 15:40:00,131.85,131.92,131.84,131.91,12200.0,102.9702,103.0249,102.9624,103.0171,12200.0
2012-01-19 15:45:00,131.9,131.91,131.8,131.8,31500.0,103.0093,103.0171,102.9312,102.9312,31500.0
2012-01-19 15:50:00,131.8,131.8,131.73,131.77,16400.0,102.9312,102.9312,102.8765,102.9078,16400.0
2012-01-19 15:55:00,131.76,131.94,131.74,131.94,85200.0,102.8999,103.0405,102.8843,103.0405,85200.0
2012-01-20 09:30:00,131.7,131.77,131.62,131.63,115600.0,102.8531,102.9078,102.7906,102.7984,115600.0
2012-01-20 09:35:00,131.62,131.65,131.55,131.56,54200.0,102.7906,102.814,102.7359,102.7438,54200.0
2012-01-20 09:40:00,131.57,131.76,131.57,131.75,71500.0,102.7516,102.8999,102.7516,102.8921,71500.0
2012-01-20 09:45:00,131.75,131.76,131.66,131.74,36500.0,102.8921,102.8999,102.8218,102.8843,36500.0
2012-01-20 09:50:00,131.7,131.85,131.7,131.72,32000.0,102.8531,102.9702,102.8531,102.8687,32000.0
2012-01-20 09:55:00,131.72,131.75,131.59,131.74,69600.0,102.8687,102.8921,102.7672,102.8843,69600.0
2012-01-20 10:00:00,131.72,131.72,131.57,131.58,47900.0,102.8687,102.8687,102.7516,102.7594,47900.0
2012-01-20 10:05:00,131.58,131.6,131.46,131.56,52200.0,102.7594,102.775,102.6657,102.7438,52200.0
2012-01-20 10:10:00,131.56,131.63,131.51,131.62,49400.0,102.7438,102.7984,102.7047,102.7906,49400.0
2012-01-20 10:15:00,131.61,131.63,131.54,131.57,25400.0,102.7828,102.7984,102.7281,102.7516,25400.0
2012-01-20 10:20:00,131.54,131.72,131.53,131.66,29200.0,102.7281,102.8687,102.7203,102.8218,29200.0
2012-01-20 10:25:00,131.67,131.76,131.6,131.75,19200.0,102.8297,102.8999,102.775,102.8921,19200.0
2012-01-20 10:30:00,131.75,131.77,131.65,131.71,13900.0,102.8921,102.9078,102.814,102.8609,13900.0
2012-01-20 10:35:00,131.71,131.77,131.6,131.61,29500.0,102.8609,102.9078,102.775,102.7828,29500.0
2012-01-20 10:40:00,131.6,131.67,131.57,131.62,44900.0,102.775,102.8297,102.7516,102.7906,44900.0
2012-01-20 10:45:00,131.63,131.64,131.54,131.56,35500.0,102.7984,102.8062,102.7281,102.7438,35500.0
2012-01-20 10:50:00,131.56,131.6,131.54,131.59,42500.0,102.7438,102.775,102.7281,102.7672,42500.0
2012-01-20 10:55:00,131.6,131.61,131.55,131.56,26000.0,102.775,102.7828,102.7359,102.7438,26000.0
2012-01-20 11:00:00,131.57,131.6,131.43,131.43,34500.0,102.7516,102.775,102.6422,102.6422,34500.0
2012-01-20 11:05:00,131.43,131.49,131.42,131.49,16000.0,102.6422,102.6891,102.6344,102.6891,16000.0
2012-01-20 11:10:00,131.49,131.49,131.42,131.49,21700.0,102.6891,102.6891,102.6344,102.6891,21700.0
2012-01-20 11:15:00,131.49,131.55,131.48,131.49,48000.0,102.6891,102.7359,102.6813,102.6891,48000.0
2012-01-20 11:20:00,131.5,131.53,131.48,131.53,8600.0,102.6969,102.7203,102.6813,102.7203,8600.0
2012-01-20 11:25:00,131.52,131.52,131.48,131.51,7700.0,102.7125,102.7125,102.6813,102.7047,7700.0
2012-01-20 11:30:00,131.5,131.5,131.4,131.41,19000.0,102.6969,102.6969,102.6188,102.6266,19000.0
2012-01-20 11:35:00,131.41,131.44,131.36,131.42,15400.0,102.6266,102.65,102.5876,102.6344,15400.0
2012-01-20 11:40:00,131.43,131.46,131.41,131.41,12200.0,102.6422,102.6657,102.6266,102.6266,12200.0
2012-01-20 11:45:00,131.41,131.47,131.39,131.47,30100.0,102.6266,102.6735,102.611,102.6735,30100.0
2012-01-20 11:50:00,131.47,131.51,131.43,131.51,18400.0,102.6735,102.7047,102.6422,102.7047,18400.0
2012-01-20 11:55:00,131.51,131.54,131.49,131.52,106100.0,102.7047,102.7281,102.6891,102.7125,106100.0
2012-01-20 12:00:00,131.53,131.57,131.51,131.53,9300.0,102.7203,102.7516,102.7047,102.7203,9300.0
2012-01-20 12:05:00,131.52,131.57,131.49,131.54,23300.0,102.7125,102.7516,102.6891,102.7281,23300.0
2012-01-20 12:10:00,131.55,131.6,131.54,131.6,44300.0,102.7359,102.775,102.7281,102.775,44300.0
2012-01-20 12:15:00,131.58,131.61,131.56,131.61,5200.0,102.7594,102.7828,102.7438,102.7828,5200.0
2012-01-20 12:20:00,131.61,131.66,131.59,131.64,19400.0,102.7828,102.8218,102.7672,102.8062,19400.0
2012-01-20 12:25:00,131.64,131.64,131.59,131.59,6100.0,102.8062,102.8062,102.7672,102.7672,6100.0
2012-01-20 12:30:00,131.6,131.66,131.59,131.66,17200.0,102.775,102.8218,102.7672,102.8218,17200.0
2012-01-20 12:35:00,131.64,131.67,131.61,131.64,16300.0,102.8062,102.8297,102.7828,102.8062,16300.0
2012-01-20 12:40:00,131.66,131.74,131.64,131.68,31300.0,102.8218,102.8843,102.8062,102.8375,31300.0
2012-01-20 12:45:00,131.69,131.71,131.66,131.66,15900.0,102.8453,102.8609,102.8218,102.8218,15900.0
2012-01-20 12:50:00,131.67,131.68,131.65,131.65,2800.0,102.8297,102.8375,102.814,102.814,2800.0
2012-01-20 12:55:00,131.66,131.67,131.64,131.67,4600.0,102.8218,102.8297,102.8062,102.8297,4600.0
2012-01-20 13:00:00,131.68,131.71,131.66,131.66,7000.0,102.8375,102.8609,102.8218,102.8218,7000.0
2012-01-20 13:05:00,131.66,131.75,131.66,131.74,8400.0,102.8218,102.8921,102.8218,102.8843,8400.0
2012-01-20 13:10:00,131.71,131.73,131.69,131.73,36800.0,102.8609,102.8765,102.8453,102.8765,36800.0
2012-01-20 13:15:00,131.7,131.7,131.67,131.69,9200.0,102.8531,102.8531,102.8297,102.8453,9200.0
2012-01-20 13:20:00,131.68,131.84,131.68,131.81,21900.0,102.8375,102.9624,102.8375,102.939,21900.0
2012-01-20 13:25:00,131.82,131.84,131.8,131.8,21300.0,102.9468,102.9624,102.9312,102.9312,21300.0
2012-01-20 13:30:00,131.81,131.82,131.75,131.76,10300.0,102.939,102.9468,102.8921,102.8999,10300.0
2012-01-20 13:35:00,131.76,131.77,131.73,131.77,10600.0,102.8999,102.9078,102.8765,102.9078,10600.0
2012-01-20 13:40:00,131.77,131.81,131.74,131.8,16100.0,102.9078,102.939,102.8843,102.9312,16100.0
2012-01-20 13:45:00,131.79,131.8,131.7,131.72,27200.0,102.9234,102.9312,102.8531,102.8687,27200.0
2012-01-20 13:50:00,131.71,131.75,131.69,131.69,11100.0,102.8609,102.8921,102.8453,102.8453,11100.0
2012-01-20 13:55:00,131.7,131.73,131.68,131.68,7000.0,102.8531,102.8765,102.8375,102.8375,7000.0
2012-01-20 14:00:00,131.69,131.72,131.67,131.69,10900.0,102.8453,102.8687,102.8297,102.8453,10900.0
2012-01-20 14:05:00,131.72,131.72,131.69,131.71,8800.0,102.8687,102.8687,102.8453,102.8609,8800.0
2012-01-20 14:10:00,131.7,131.71,131.68,131.69,7500.0,102.8531,102.8609,102.8375,102.8453,7500.0
2012-01-20 14:15:00,131.68,131.7,131.6,131.61,22900.0,102.8375,102.8531,102.775,102.7828,22900.0
2012-01-20 14:20:00,131.62,131.63,131.57,131.58,23400.0,102.7906,102.7984,102.7516,102.7594,23400.0
2012-01-20 14:25:00,131.58,131.62,131.57,131.57,11500.0,102.7594,102.7906,102.7516,102.7516,11500.0
2012-01-20 14:30:00,131.58,131.59,131.57,131.57,6300.0,102.7594,102.7672,102.7516,102.7516,6300.0
2012-01-20 14:35:00,131.58,131.58,131.48,131.5,17700.0,102.7594,102.7594,102.6813,102.6969,17700.0
2012-01-20 14:40:00,131.51,131.56,131.5,131.54,109800.0,102.7047,102.7438,102.6969,102.7281,109800.0
2012-01-20 14:45:00,131.55,131.56,131.5,131.53,9900.0,102.7359,102.7438,102.6969,102.7203,9900.0
2012-01-20 14:50:00,131.53,131.58,131.52,131.57,18600.0,102.7203,102.7594,102.7125,102.7516,18600.0
2012-01-20 14:55:00,131.57,131.63,131.55,131.63,11100.0,102.7516,102.7984,102.7359,102.7984,11100.0
2012-01-20 15:00:00,131.63,131.7,131.62,131.69,15000.0,102.7984,102.8531,102.7906,102.8453,15000.0
2012-01-20 15:05:00,131.69,131.76,131.66,131.74,27800.0,102.8453,102.8999,102.8218,102.8843,27800.0
2012-01-20 15:10:00,131.75,131.75,131.71,131.75,18700.0,102.8921,102.8921,102.8609,102.8921,18700.0
2012-01-20 15:15:00,131.76,131.76,131.73,131.73,28600.0,102.8999,102.8999,102.8765,102.8765,28600.0
2012-01-20 15:20:00,131.74,131.76,131.72,131.76,10000.0,102.8843,102.8999,102.8687,102.8999,10000.0
2012-01-20 15:25:00,131.76,131.77,131.73,131.75,11000.0,102.8999,102.9078,102.8765,102.8921,11000.0
2012-01-20 15:30:00,131.75,131.76,131.7,131.71,35000.0,102.8921,102.8999,102.8531,102.8609,35000.0
2012-01-20 15:35:00,131.7,131.7,131.66,131.66,23000.0,102.8531,102.8531,102.8218,102.8218,23000.0
2012-01-20 15:40:00,131.68,131.78,131.68,131.78,17700.0,102.8375,102.9156,102.8375,102.9156,17700.0
2012-01-20 15:45:00,131.79,131.94,131.79,131.92,69900.0,102.9234,103.0405,102.9234,103.0249,69900.0
2012-01-20 15:50:00,131.92,131.93,131.87,131.92,37600.0,103.0249,103.0327,102.9859,103.0249,37600.0
2012-01-20 15:55:00,131.93,132.0,131.92,131.98,104200.0,103.0327,103.0874,103.0249,103.0718,104200.0
2012-01-23 09:30:00,131.98,132.11,131.92,132.08,90300.0,103.0718,103.1733,103.0249,103.1499,90300.0
2012-01-23 09:35:00,132.09,132.23,132.09,132.17,25900.0,103.1577,103.267,103.1577,103.2201,25900.0
2012-01-23 09:40:00,132.14,132.42,132.1,132.42,52000.0,103.1967,103.4154,103.1655,103.4154,52000.0
2012-01-23 09:45:00,132.42,132.42,132.3,132.38,58000.0,103.4154,103.4154,103.3217,103.3841,58000.0
2012-01-23 09:50:00,132.39,132.51,132.37,132.44,44800.0,103.392,103.4857,103.3763,103.431,44800.0
2012-01-23 09:55:00,132.44,132.58,132.44,132.53,94200.0,103.431,103.5403,103.431,103.5013,94200.0
2012-01-23 10:00:00,132.52,132.64,132.51,132.59,48900.0,103.4935,103.5872,103.4857,103.5481,48900.0
2012-01-23 10:05:00,132.59,132.68,132.59,132.6,32700.0,103.5481,103.6184,103.5481,103.556,32700.0
2012-01-23 10:10:00,132.61,132.62,132.57,132.6,30800.0,103.5638,103.5716,103.5325,103.556,30800.0
2012-01-23 10:15:00,132.61,132.7,132.58,132.67,31900.0,103.5638,103.6341,103.5403,103.6106,31900.0
2012-01-23 10:20:00,132.65,132.65,132.52,132.52,16800.0,103.595,103.595,103.4935,103.4935,16800.0
2012-01-23 10:25:00,132.51,132.54,132.47,132.47,38600.0,103.4857,103.5091,103.4544,103.4544,38600.0
2012-01-23 10:30:00,132.45,132.49,132.44,132.48,22000.0,103.4388,103.4701,103.431,103.4622,22000.0
2012-01-23 10:35:00,132.48,132.57,132.44,132.57,53100.0,103.4622,103.5325,103.431,103.5325,53100.0
2012-01-23 10:40:00,132.55,132.55,132.4,132.41,31400.0,103.5169,103.5169,103.3998,103.4076,31400.0
2012-01-23 10:45:00,132.4,132.52,132.4,132.49,13500.0,103.3998,103.4935,103.3998,103.4701,13500.0
2012-01-23 10:50:00,132.49,132.49,132.41,132.42,348600.0,103.4701,103.4701,103.4076,103.4154,348600.0
2012-01-23 10:55:00,132.42,132.43,132.32,132.4,43900.0,103.4154,103.4232,103.3373,103.3998,43900.0
2012-01-23 11:00:00,132.42,132.42,132.3,132.3,29900.0,103.4154,103.4154,103.3217,103.3217,29900.0
2012-01-23 11:05:00,132.32,132.33,132.12,132.14,39500.0,103.3373,103.3451,103.1811,103.1967,39500.0
2012-01-23 11:10:00,132.14,132.14,132.05,132.07,55900.0,103.1967,103.1967,103.1264,103.142,55900.0
2012-01-23 11:15:00,132.07,132.16,132.05,132.14,37800.0,103.142,103.2123,103.1264,103.1967,37800.0
2012-01-23 11:20:00,132.12,132.49,132.08,132.11,18200.0,103.1811,103.4701,103.1499,103.1733,18200.0
2012-01-23 11:25:00,132.09,132.2,132.09,132.17,23400.0,103.1577,103.2436,103.1577,103.2201,23400.0
2012-01-23 11:30:00,132.15,132.21,132.12,132.16,83600.0,103.2045,103.2514,103.1811,103.2123,83600.0
2012-01-23 11:35:00,132.15,132.16,131.85,131.93,111900.0,103.2045,103.2123,102.9702,103.0327,111900.0
2012-01-23 11:40:00,131.92,131.94,131.78,131.81,143300.0,103.0249,103.0405,102.9156,102.939,143300.0
2012-01-23 11:45:00,131.81,131.82,131.72,131.8,38400.0,102.939,102.9468,102.8687,102.9312,38400.0
2012-01-23 11:50:00,131.8,131.84,131.79,131.84,42200.0,102.9312,102.9624,102.9234,102.9624,42200.0
2012-01-23 11:55:00,131.82,131.84,131.76,131.77,23200.0,102.9468,102.9624,102.8999,102.9078,23200.0
2012-01-23 12:00:00,131.8,131.8,131.53,131.58,121800.0,102.9312,102.9312,102.7203,102.7594,121800.0
2012-01-23 12:05:00,131.57,131.58,131.44,131.5,41700.0,102.7516,102.7594,102.65,102.6969,41700.0
2012-01-23 12:10:00,131.54,131.56,131.49,131.49,64800.0,102.7281,102.7438,102.6891,102.6891,64800.0
2012-01-23 12:15:00,131.49,131.56,131.44,131.56,37200.0,102.6891,102.7438,102.65,102.7438,37200.0
2012-01-23 12:20:00,131.56,131.57,131.52,131.55,35200.0,102.7438,102.7516,102.7125,102.7359,35200.0
2012-01-23 12:25:00,131.55,131.65,131.55,131.65,33900.0,102.7359,102.814,102.7359,102.814,33900.0
2012-01-23 12:30:00,131.65,131.67,131.63,131.67,11400.0,102.814,102.8297,102.7984,102.8297,11400.0
2012-01-23 12:35:00,131.64,131.69,131.62,131.69,10400.0,102.8062,102.8453,102.7906,102.8453,10400.0
2012-01-23 12:40:00,131.67,131.71,131.66,131.7,7500.0,102.8297,102.8609,102.8218,102.8531,7500.0
2012-01-23 12:45:00,131.71,131.75,131.67,131.68,17100.0,102.8609,102.8921,102.8297,102.8375,17100.0
2012-01-23 12:50:00,131.68,131.72,131.66,131.69,13100.0,102.8375,102.8687,102.8218,102.8453,13100.0
2012-01-23 12:55:00,131.68,131.69,131.58,131.61,18300.0,102.8375,102.8453,102.7594,102.7828,18300.0
2012-01-23 13:00:00,131.61,131.71,131.61,131.66,9300.0,102.7828,102.8609,102.7828,102.8218,9300.0
2012-01-23 13:05:00,131.69,131.78,131.66,131.77,41300.0,102.8453,102.9156,102.8218,102.9078,41300.0
2012-01-23 13:10:00,131.77,131.77,131.73,131.75,25000.0,102.9078,102.9078,102.8765,102.8921,25000.0
2012-01-23 13:15:00,131.76,131.78,131.66,131.68,32400.0,102.8999,102.9156,102.8218,102.8375,32400.0
2012-01-23 13:20:00,131.69,131.75,131.68,131.75,18000.0,102.8453,102.8921,102.8375,102.8921,18000.0
2012-01-23 13:25:00,131.76,131.82,131.72,131.81,20400.0,102.8999,102.9468,102.8687,102.939,20400.0
2012-01-23 13:30:00,131.82,131.93,131.75,131.86,81500.0,102.9468,103.0327,102.8921,102.978,81500.0
2012-01-23 13:35:00,131.85,131.94,131.84,131.85,61500.0,102.9702,103.0405,102.9624,102.9702,61500.0
2012-01-23 13:40:00,131.86,131.87,131.82,131.82,19000.0,102.978,102.9859,102.9468,102.9468,19000.0
2012-01-23 13:45:00,131.82,131.87,131.79,131.86,9000.0,102.9468,102.9859,102.9234,102.978,9000.0
2012-01-23 13:50:00,131.86,131.87,131.79,131.87,32200.0,102.978,102.9859,102.9234,102.9859,32200.0
2012-01-23 13:55:00,131.87,131.95,131.85,131.93,30300.0,102.9859,103.0483,102.9702,103.0327,30300.0
2012-01-23 14:00:00,131.93,131.96,131.86,131.96,34200.0,103.0327,103.0561,102.978,103.0561,34200.0
2012-01-23 14:05:00,131.96,131.97,131.91,131.97,22100.0,103.0561,103.0639,103.0171,103.0639,22100.0
2012-01-23 14:10:00,131.97,131.97,131.86,131.87,19000.0,103.0639,103.0639,102.978,102.9859,19000.0
2012-01-23 14:15:00,131.87,131.89,131.82,131.82,29800.0,102.9859,103.0015,102.9468,102.9468,29800.0
2012-01-23 14:20:00,131.83,131.92,131.83,131.89,59600.0,102.9546,103.0249,102.9546,103.0015,59600.0
2012-01-23 14:25:00,131.9,131.91,131.85,131.9,50100.0,103.0093,103.0171,102.9702,103.0093,50100.0
2012-01-23 14:30:00,131.9,131.96,131.9,131.92,69400.0,103.0093,103.0561,103.0093,103.0249,69400.0
2012-01-23 14:35:00,131.92,131.92,131.86,131.87,33300.0,103.0249,103.0249,102.978,102.9859,33300.0
2012-01-23 14:40:00,131.87,131.9,131.84,131.85,67900.0,102.9859,103.0093,102.9624,102.9702,67900.0
2012-01-23 14:45:00,131.84,131.84,131.7,131.76,45900.0,102.9624,102.9624,102.8531,102.8999,45900.0
2012-01-23 14:50:00,131.75,131.76,131.7,131.73,47800.0,102.8921,102.8999,102.8531,102.8765,47800.0
2012-01-23 14:55:00,131.71,132.04,131.7,132.0,67800.0,102.8609,103.1186,102.8531,103.0874,67800.0
2012-01-23 15:00:00,132.0,132.01,131.91,131.98,49800.0,103.0874,103.0952,103.0171,103.0718,49800.0
2012-01-23 15:05:00,131.98,132.12,131.98,132.02,80800.0,103.0718,103.1811,103.0718,103.103,80800.0
2012-01-23 15:10:00,132.04,132.15,131.99,132.14,85100.0,103.1186,103.2045,103.0796,103.1967,85100.0
2012-01-23 15:15:00,132.14,132.17,132.08,132.09,23100.0,103.1967,103.2201,103.1499,103.1577,23100.0
2012-01-23 15:20:00,132.09,132.12,132.05,132.11,46200.0,103.1577,103.1811,103.1264,103.1733,46200.0
2012-01-23 15:25:00,132.14,132.15,132.05,132.12,56800.0,103.1967,103.2045,103.1264,103.1811,56800.0
2012-01-23 15:30:00,132.14,132.18,132.07,132.1,54300.0,103.1967,103.228,103.142,103.1655,54300.0
2012-01-23 15:35:00,132.12,132.14,132.06,132.07,52200.0,103.1811,103.1967,103.1342,103.142,52200.0
2012-01-23 15:40:00,132.07,132.18,132.07,132.18,41000.0,103.142,103.228,103.142,103.228,41000.0
2012-01-23 15:45:00,132.18,132.26,132.12,132.21,64000.0,103.228,103.2904,103.1811,103.2514,64000.0
2012-01-23 15:50:00,132.21,132.26,132.13,132.13,42300.0,103.2514,103.2904,103.1889,103.1889,42300.0
2012-01-23 15:55:00,132.13,132.14,132.04,132.04,183700.0,103.1889,103.1967,103.1186,103.1186,183700.0
2012-01-24 09:30:00,131.28,131.36,131.24,131.29,81900.0,102.5251,102.5876,102.4938,102.5329,81900.0
2012-01-24 09:35:00,131.3,131.3,131.06,131.16,55400.0,102.5407,102.5407,102.3533,102.4314,55400.0
2012-01-24 09:40:00,131.11,131.2,131.06,131.2,29300.0,102.3923,102.4626,102.3533,102.4626,29300.0
2012-01-24 09:45:00,131.2,131.29,131.16,131.29,65400.0,102.4626,102.5329,102.4314,102.5329,65400.0
2012-01-24 09:50:00,131.27,131.34,131.21,131.23,45300.0,102.5173,102.5719,102.4704,102.486,45300.0
2012-01-24 09:55:00,131.22,131.38,131.2,131.32,62600.0,102.4782,102.6032,102.4626,102.5563,62600.0
2012-01-24 10:00:00,131.24,131.51,131.18,131.42,58700.0,102.4938,102.7047,102.447,102.6344,58700.0
2012-01-24 10:05:00,131.42,131.48,131.39,131.41,18600.0,102.6344,102.6813,102.611,102.6266,18600.0
2012-01-24 10:10:00,131.41,131.55,131.36,131.54,60400.0,102.6266,102.7359,102.5876,102.7281,60400.0
2012-01-24 10:15:00,131.55,131.56,131.44,131.47,16400.0,102.7359,102.7438,102.65,102.6735,16400.0
2012-01-24 10:20:00,131.47,131.54,131.44,131.54,9400.0,102.6735,102.7281,102.65,102.7281,9400.0
2012-01-24 10:25:00,131.52,131.54,131.4,131.42,13300.0,102.7125,102.7281,102.6188,102.6344,13300.0
2012-01-24 10:30:00,131.42,131.6,131.34,131.56,25900.0,102.6344,102.775,102.5719,102.7438,25900.0
2012-01-24 10:35:00,131.56,131.63,131.56,131.59,13900.0,102.7438,102.7984,102.7438,102.7672,13900.0
2012-01-24 10:40:00,131.59,131.68,131.59,131.63,10500.0,102.7672,102.8375,102.7672,102.7984,10500.0
2012-01-24 10:45:00,131.65,131.75,131.64,131.7,33500.0,102.814,102.8921,102.8062,102.8531,33500.0
2012-01-24 10:50:00,131.7,131.73,131.61,131.68,40800.0,102.8531,102.8765,102.7828,102.8375,40800.0
2012-01-24 10:55:00,131.67,131.72,131.63,131.63,26700.0,102.8297,102.8687,102.7984,102.7984,26700.0
2012-01-24 11:00:00,131.64,131.68,131.59,131.6,57300.0,102.8062,102.8375,102.7672,102.775,57300.0
2012-01-24 11:05:00,131.59,131.68,131.57,131.68,29900.0,102.7672,102.8375,102.7516,102.8375,29900.0
2012-01-24 11:10:00,131.66,131.82,131.66,131.78,30200.0,102.8218,102.9468,102.8218,102.9156,30200.0
2012-01-24 11:15:00,131.79,131.79,131.72,131.72,16300.0,102.9234,102.9234,102.8687,102.8687,16300.0
2012-01-24 11:20:00,131.73,131.84,131.73,131.82,16000.0,102.8765,102.9624,102.8765,102.9468,16000.0
2012-01-24 11:25:00,131.82,131.86,131.81,131.84,28200.0,102.9468,102.978,102.939,102.9624,28200.0
2012-01-24 11:30:00,131.84,131.86,131.81,131.84,24700.0,102.9624,102.978,102.939,102.9624,24700.0
2012-01-24 11:35:00,131.81,131.81,131.69,131.72,30200.0,102.939,102.939,102.8453,102.8687,30200.0
2012-01-24 11:40:00,131.73,131.74,131.69,131.74,27700.0,102.8765,102.8843,102.8453,102.8843,27700.0
2012-01-24 11:45:00,131.73,131.76,131.68,131.68,31900.0,102.8765,102.8999,102.8375,102.8375,31900.0
2012-01-24 11:50:00,131.69,131.7,131.62,131.7,43300.0,102.8453,102.8531,102.7906,102.8531,43300.0
2012-01-24 11:55:00,131.69,131.7,131.65,131.68,49900.0,102.8453,102.8531,102.814,102.8375,49900.0
2012-01-24 12:00:00,131.67,131.74,131.66,131.73,28400.0,102.8297,102.8843,102.8218,102.8765,28400.0
2012-01-24 12:05:00,131.73,131.8,131.73,131.76,27600.0,102.8765,102.9312,102.8765,102.8999,27600.0
2012-01-24 12:10:00,131.77,131.77,131.73,131.73,7400.0,102.9078,102.9078,102.8765,102.8765,7400.0
2012-01-24 12:15:00,131.75,131.76,131.68,131.71,8500.0,102.8921,102.8999,102.8375,102.8609,8500.0
2012-01-24 12:20:00,131.7,131.75,131.68,131.7,16500.0,102.8531,102.8921,102.8375,102.8531,16500.0
2012-01-24 12:25:00,131.7,131.73,131.66,131.67,11900.0,102.8531,102.8765,102.8218,102.8297,11900.0
2012-01-24 12:30:00,131.68,131.78,131.68,131.78,11800.0,102.8375,102.9156,102.8375,102.9156,11800.0
2012-01-24 12:35:00,131.78,131.78,131.69,131.71,8500.0,102.9156,102.9156,102.8453,102.8609,8500.0
2012-01-24 12:40:00,131.7,131.75,131.69,131.71,39600.0,102.8531,102.8921,102.8453,102.8609,39600.0
2012-01-24 12:45:00,131.7,131.72,131.65,131.72,7200.0,102.8531,102.8687,102.814,102.8687,7200.0
2012-01-24 12:50:00,131.73,131.77,131.72,131.74,2200.0,102.8765,102.9078,102.8687,102.8843,2200.0
2012-01-24 12:55:00,131.76,131.84,131.76,131.84,6100.0,102.8999,102.9624,102.8999,102.9624,6100.0
2012-01-24 13:00:00,131.81,131.81,131.74,131.76,42900.0,102.939,102.939,102.8843,102.8999,42900.0
2012-01-24 13:05:00,131.75,131.78,131.73,131.77,22000.0,102.8921,102.9156,102.8765,102.9078,22000.0
2012-01-24 13:10:00,131.76,131.77,131.75,131.75,6200.0,102.8999,102.9078,102.8921,102.8921,6200.0
2012-01-24 13:15:00,131.71,131.74,131.63,131.66,30300.0,102.8609,102.8843,102.7984,102.8218,30300.0
2012-01-24 13:20:00,131.65,131.65,131.59,131.62,13700.0,102.814,102.814,102.7672,102.7906,13700.0
2012-01-24 13:25:00,131.63,131.64,131.59,131.61,17900.0,102.7984,102.8062,102.7672,102.7828,17900.0
2012-01-24 13:30:00,131.61,131.64,131.61,131.62,2400.0,102.7828,102.8062,102.7828,102.7906,2400.0
2012-01-24 13:35:00,131.61,131.61,131.55,131.57,28200.0,102.7828,102.7828,102.7359,102.7516,28200.0
2012-01-24 13:40:00,131.56,131.66,131.55,131.64,18300.0,102.7438,102.8218,102.7359,102.8062,18300.0
2012-01-24 13:45:00,131.62,131.71,131.62,131.71,22200.0,102.7906,102.8609,102.7906,102.8609,22200.0
2012-01-24 13:50:00,131.73,131.74,131.7,131.7,12700.0,102.8765,102.8843,102.8531,102.8531,12700.0
2012-01-24 13:55:00,131.69,131.73,131.68,131.72,19500.0,102.8453,102.8765,102.8375,102.8687,19500.0
2012-01-24 14:00:00,131.73,131.81,131.71,131.78,21900.0,102.8765,102.939,102.8609,102.9156,21900.0
2012-01-24 14:05:00,131.79,131.81,131.76,131.76,22200.0,102.9234,102.939,102.8999,102.8999,22200.0
2012-01-24 14:10:00,131.76,131.78,131.76,131.76,9600.0,102.8999,102.9156,102.8999,102.8999,9600.0
2012-01-24 14:15:00,131.76,131.83,131.76,131.81,24300.0,102.8999,102.9546,102.8999,102.939,24300.0
2012-01-24 14:20:00,131.79,131.81,131.72,131.79,14600.0,102.9234,102.939,102.8687,102.9234,14600.0
2012-01-24 14:25:00,131.79,131.84,131.78,131.82,70400.0,102.9234,102.9624,102.9156,102.9468,70400.0
2012-01-24 14:30:00,131.83,131.83,131.76,131.79,25200.0,102.9546,102.9546,102.8999,102.9234,25200.0
2012-01-24 14:35:00,131.78,131.86,131.78,131.83,6900.0,102.9156,102.978,102.9156,102.9546,6900.0
2012-01-24 14:40:00,131.83,131.91,131.83,131.85,22300.0,102.9546,103.0171,102.9546,102.9702,22300.0
2012-01-24 14:45:00,131.86,131.89,131.77,131.78,7900.0,102.978,103.0015,102.9078,102.9156,7900.0
2012-01-24 14:50:00,131.78,131.78,131.72,131.75,18900.0,102.9156,102.9156,102.8687,102.8921,18900.0
2012-01-24 14:55:00,131.75,131.83,131.74,131.76,22800.0,102.8921,102.9546,102.8843,102.8999,22800.0
2012-01-24 15:00:00,131.77,131.81,131.75,131.78,22200.0,102.9078,102.939,102.8921,102.9156,22200.0
2012-01-24 15:05:00,131.79,131.82,131.77,131.82,18700.0,102.9234,102.9468,102.9078,102.9468,18700.0
2012-01-24 15:10:00,131.82,131.93,131.78,131.9,53400.0,102.9468,103.0327,102.9156,103.0093,53400.0
2012-01-24 15:15:00,131.89,131.91,131.86,131.91,14900.0,103.0015,103.0171,102.978,103.0171,14900.0
2012-01-24 15:20:00,131.89,131.94,131.89,131.9,20600.0,103.0015,103.0405,103.0015,103.0093,20600.0
2012-01-24 15:25:00,131.91,131.93,131.87,131.93,9200.0,103.0171,103.0327,102.9859,103.0327,9200.0
2012-01-24 15:30:00,131.93,131.95,131.87,131.89,11900.0,103.0327,103.0483,102.9859,103.0015,11900.0
2012-01-24 15:35:00,131.9,131.92,131.83,131.83,28500.0,103.0093,103.0249,102.9546,102.9546,28500.0
2012-01-24 15:40:00,131.83,131.84,131.74,131.75,61500.0,102.9546,102.9624,102.8843,102.8921,61500.0
2012-01-24 15:45:00,131.75,131.86,131.75,131.86,22900.0,102.8921,102.978,102.8921,102.978,22900.0
2012-01-24 15:50:00,131.86,131.93,131.84,131.89,49200.0,102.978,103.0327,102.9624,103.0015,49200.0
2012-01-24 15:55:00,131.89,131.92,131.83,131.91,43600.0,103.0015,103.0249,102.9546,103.0171,43600.0
2012-01-25 09:30:00,131.71,131.72,131.4,131.43,69400.0,102.8609,102.8687,102.6188,102.6422,69400.0
2012-01-25 09:35:00,131.43,131.47,131.31,131.31,40000.0,102.6422,102.6735,102.5485,102.5485,40000.0
2012-01-25 09:40:00,131.3,131.44,131.29,131.41,19100.0,102.5407,102.65,102.5329,102.6266,19100.0
2012-01-25 09:45:00,131.42,131.51,131.24,131.37,69900.0,102.6344,102.7047,102.4938,102.5954,69900.0
2012-01-25 09:50:00,131.35,131.45,131.34,131.38,30000.0,102.5798,102.6578,102.5719,102.6032,30000.0
2012-01-25 09:55:00,131.35,131.37,131.3,131.31,36300.0,102.5798,102.5954,102.5407,102.5485,36300.0
2012-01-25 10:00:00,131.31,131.43,131.21,131.39,58600.0,102.5485,102.6422,102.4704,102.611,58600.0
2012-01-25 10:05:00,131.38,131.48,131.35,131.43,27700.0,102.6032,102.6813,102.5798,102.6422,27700.0
2012-01-25 10:10:00,131.44,131.55,131.41,131.46,35400.0,102.65,102.7359,102.6266,102.6657,35400.0
2012-01-25 10:15:00,131.47,131.58,131.44,131.55,21100.0,102.6735,102.7594,102.65,102.7359,21100.0
2012-01-25 10:20:00,131.58,131.63,131.5,131.52,20600.0,102.7594,102.7984,102.6969,102.7125,20600.0
2012-01-25 10:25:00,131.53,131.56,131.5,131.54,10200.0,102.7203,102.7438,102.6969,102.7281,10200.0
2012-01-25 10:30:00,131.54,131.55,131.41,131.41,12100.0,102.7281,102.7359,102.6266,102.6266,12100.0
2012-01-25 10:35:00,131.4,131.48,131.38,131.48,30000.0,102.6188,102.6813,102.6032,102.6813,30000.0
2012-01-25 10:40:00,131.48,131.53,131.47,131.53,8900.0,102.6813,102.7203,102.6735,102.7203,8900.0
2012-01-25 10:45:00,131.53,131.63,131.52,131.61,56400.0,102.7203,102.7984,102.7125,102.7828,56400.0
2012-01-25 10:50:00,131.62,131.63,131.53,131.59,21900.0,102.7906,102.7984,102.7203,102.7672,21900.0
2012-01-25 10:55:00,131.57,131.68,131.56,131.64,28600.0,102.7516,102.8375,102.7438,102.8062,28600.0
2012-01-25 11:00:00,131.64,131.68,131.63,131.66,30000.0,102.8062,102.8375,102.7984,102.8218,30000.0
2012-01-25 11:05:00,131.67,131.73,131.64,131.65,77900.0,102.8297,102.8765,102.8062,102.814,77900.0
2012-01-25 11:10:00,131.68,131.73,131.66,131.68,16200.0,102.8375,102.8765,102.8218,102.8375,16200.0
2012-01-25 11:15:00,131.69,131.73,131.65,131.67,31700.0,102.8453,102.8765,102.814,102.8297,31700.0
2012-01-25 11:20:00,131.69,131.86,131.69,131.81,28300.0,102.8453,102.978,102.8453,102.939,28300.0
2012-01-25 11:25:00,131.82,131.82,131.77,131.79,15800.0,102.9468,102.9468,102.9078,102.9234,15800.0
2012-01-25 11:30:00,131.79,131.8,131.73,131.8,6700.0,102.9234,102.9312,102.8765,102.9312,6700.0
2012-01-25 11:35:00,131.81,131.82,131.78,131.78,4300.0,102.939,102.9468,102.9156,102.9156,4300.0
2012-01-25 11:40:00,131.79,131.82,131.74,131.76,25100.0,102.9234,102.9468,102.8843,102.8999,25100.0
2012-01-25 11:45:00,131.75,131.75,131.65,131.69,28000.0,102.8921,102.8921,102.814,102.8453,28000.0
2012-01-25 11:50:00,131.7,131.72,131.67,131.69,7800.0,102.8531,102.8687,102.8297,102.8453,7800.0
2012-01-25 11:55:00,131.67,131.75,131.67,131.75,13400.0,102.8297,102.8921,102.8297,102.8921,13400.0
2012-01-25 12:00:00,131.75,131.77,131.71,131.72,34500.0,102.8921,102.9078,102.8609,102.8687,34500.0
2012-01-25 12:05:00,131.72,131.73,131.55,131.55,46300.0,102.8687,102.8765,102.7359,102.7359,46300.0
2012-01-25 12:10:00,131.54,131.61,131.51,131.58,40100.0,102.7281,102.7828,102.7047,102.7594,40100.0
2012-01-25 12:15:00,131.59,131.6,131.53,131.54,23400.0,102.7672,102.775,102.7203,102.7281,23400.0
2012-01-25 12:20:00,131.55,131.55,131.5,131.54,19500.0,102.7359,102.7359,102.6969,102.7281,19500.0
2012-01-25 12:25:00,131.55,132.02,131.55,131.8,111600.0,102.7359,103.103,102.7359,102.9312,111600.0
2012-01-25 12:30:00,131.79,132.06,131.55,132.06,88200.0,102.9234,103.1342,102.7359,103.1342,88200.0
2012-01-25 12:35:00,132.05,132.18,132.01,132.06,44900.0,103.1264,103.228,103.0952,103.1342,44900.0
2012-01-25 12:40:00,132.02,132.04,131.83,131.85,69600.0,103.103,103.1186,102.9546,102.9702,69600.0
2012-01-25 12:45:00,131.87,132.03,131.85,132.01,59600.0,102.9859,103.1108,102.9702,103.0952,59600.0
2012-01-25 12:50:00,131.99,132.1,131.84,132.07,45600.0,103.0796,103.1655,102.9624,103.142,45600.0
2012-01-25 12:55:00,132.05,132.13,131.93,131.95,46300.0,103.1264,103.1889,103.0327,103.0483,46300.0
2012-01-25 13:00:00,131.94,132.33,131.94,132.25,36100.0,103.0405,103.3451,103.0405,103.2826,36100.0
2012-01-25 13:05:00,132.25,132.46,132.24,132.43,47200.0,103.2826,103.4466,103.2748,103.4232,47200.0
2012-01-25 13:10:00,132.43,132.44,132.31,132.4,47700.0,103.4232,103.431,103.3295,103.3998,47700.0
2012-01-25 13:15:00,132.41,132.68,132.41,132.58,68600.0,103.4076,103.6184,103.4076,103.5403,68600.0
2012-01-25 13:20:00,132.57,132.6,132.48,132.56,64100.0,103.5325,103.556,103.4622,103.5247,64100.0
2012-01-25 13:25:00,132.55,132.67,132.54,132.57,25000.0,103.5169,103.6106,103.5091,103.5325,25000.0
2012-01-25 13:30:00,132.57,132.78,132.53,132.73,104700.0,103.5325,103.6965,103.5013,103.6575,104700.0
2012-01-25 13:35:00,132.73,132.73,132.65,132.69,57700.0,103.6575,103.6575,103.595,103.6262,57700.0
2012-01-25 13:40:00,132.7,132.77,132.68,132.75,30300.0,103.6341,103.6887,103.6184,103.6731,30300.0
2012-01-25 13:45:00,132.74,132.82,132.7,132.77,28200.0,103.6653,103.7278,103.6341,103.6887,28200.0
2012-01-25 13:50:00,132.78,132.78,132.73,132.78,15200.0,103.6965,103.6965,103.6575,103.6965,15200.0
2012-01-25 13:55:00,132.76,132.94,132.76,132.9,28600.0,103.6809,103.8215,103.6809,103.7902,28600.0
2012-01-25 14:00:00,132.93,132.93,132.63,132.63,46400.0,103.8137,103.8137,103.5794,103.5794,46400.0
2012-01-25 14:05:00,132.63,132.64,132.51,132.6,43900.0,103.5794,103.5872,103.4857,103.556,43900.0
2012-01-25 14:10:00,132.6,132.66,132.54,132.55,44600.0,103.556,103.6028,103.5091,103.5169,44600.0
2012-01-25 14:15:00,132.55,132.58,132.48,132.58,52200.0,103.5169,103.5403,103.4622,103.5403,52200.0
2012-01-25 14:20:00,132.58,132.63,132.35,132.5,57100.0,103.5403,103.5794,103.3607,103.4779,57100.0
2012-01-25 14:25:00,132.5,132.5,132.41,132.43,59200.0,103.4779,103.4779,103.4076,103.4232,59200.0
2012-01-25 14:30:00,132.46,132.6,132.46,132.58,30400.0,103.4466,103.556,103.4466,103.5403,30400.0
2012-01-25 14:35:00,132.58,132.65,132.47,132.53,80300.0,103.5403,103.595,103.4544,103.5013,80300.0
2012-01-25 14:40:00,132.52,132.59,132.46,132.57,36100.0,103.4935,103.5481,103.4466,103.5325,36100.0
2012-01-25 14:45:00,132.55,132.74,132.55,132.71,40300.0,103.5169,103.6653,103.5169,103.6419,40300.0
2012-01-25 14:50:00,132.71,132.84,132.68,132.84,27000.0,103.6419,103.7434,103.6184,103.7434,27000.0
2012-01-25 14:55:00,132.85,132.88,132.7,132.73,59800.0,103.7512,103.7746,103.6341,103.6575,59800.0
2012-01-25 15:00:00,132.71,132.77,132.64,132.72,28100.0,103.6419,103.6887,103.5872,103.6497,28100.0
2012-01-25 15:05:00,132.72,132.74,132.63,132.64,17900.0,103.6497,103.6653,103.5794,103.5872,17900.0
2012-01-25 15:10:00,132.65,132.73,132.62,132.69,27600.0,103.595,103.6575,103.5716,103.6262,27600.0
2012-01-25 15:15:00,132.7,132.82,132.68,132.81,36300.0,103.6341,103.7278,103.6184,103.72,36300.0
2012-01-25 15:20:00,132.81,133.01,132.8,132.91,82700.0,103.72,103.8762,103.7121,103.7981,82700.0
2012-01-25 15:25:00,132.92,133.04,132.9,132.97,47700.0,103.8059,103.8996,103.7902,103.8449,47700.0
2012-01-25 15:30:00,132.98,133.13,132.98,133.05,49200.0,103.8527,103.9699,103.8527,103.9074,49200.0
2012-01-25 15:35:00,133.06,133.13,133.03,133.08,24000.0,103.9152,103.9699,103.8918,103.9308,24000.0
2012-01-25 15:40:00,133.09,133.19,133.08,133.13,32100.0,103.9386,104.0167,103.9308,103.9699,32100.0
2012-01-25 15:45:00,133.14,133.33,133.13,133.25,80300.0,103.9777,104.1261,103.9699,104.0636,80300.0
2012-01-25 15:50:00,133.25,133.27,133.09,133.09,29600.0,104.0636,104.0792,103.9386,103.9386,29600.0
2012-01-25 15:55:00,133.09,133.21,133.01,133.01,96000.0,103.9386,104.0323,103.8762,103.8762,96000.0
2012-01-26 09:30:00,133.63,133.65,133.4,133.46,85200.0,104.3604,104.376,104.1807,104.2276,85200.0
2012-01-26 09:35:00,133.46,133.47,133.35,133.41,28500.0,104.2276,104.2354,104.1417,104.1885,28500.0
2012-01-26 09:40:00,133.4,133.52,133.36,133.46,23300.0,104.1807,104.2744,104.1495,104.2276,23300.0
2012-01-26 09:45:00,133.45,133.56,133.42,133.52,48000.0,104.2198,104.3057,104.1963,104.2744,48000.0
2012-01-26 09:50:00,133.54,133.68,133.5,133.63,27900.0,104.2901,104.3994,104.2588,104.3604,27900.0
2012-01-26 09:55:00,133.64,133.85,133.62,133.79,37800.0,104.3682,104.5322,104.3525,104.4853,37800.0
2012-01-26 10:00:00,133.77,133.77,133.52,133.62,32300.0,104.4697,104.4697,104.2744,104.3525,32300.0
2012-01-26 10:05:00,133.6,133.63,133.46,133.52,20900.0,104.3369,104.3604,104.2276,104.2744,20900.0
2012-01-26 10:10:00,133.5,133.53,133.42,133.43,63800.0,104.2588,104.2823,104.1963,104.2042,63800.0
2012-01-26 10:15:00,133.42,133.53,133.42,133.42,24500.0,104.1963,104.2823,104.1963,104.1963,24500.0
2012-01-26 10:20:00,133.41,133.41,133.21,133.22,26300.0,104.1885,104.1885,104.0323,104.0402,26300.0
2012-01-26 10:25:00,133.23,133.27,133.13,133.15,33800.0,104.048,104.0792,103.9699,103.9855,33800.0
2012-01-26 10:30:00,133.14,133.21,133.0,133.04,53500.0,103.9777,104.0323,103.8683,103.8996,53500.0
2012-01-26 10:35:00,133.04,133.04,132.93,133.02,46800.0,103.8996,103.8996,103.8137,103.884,46800.0
2012-01-26 10:40:00,133.0,133.03,132.89,132.93,45100.0,103.8683,103.8918,103.7824,103.8137,45100.0
2012-01-26 10:45:00,132.92,133.0,132.81,132.84,44100.0,103.8059,103.8683,103.72,103.7434,44100.0
2012-01-26 10:50:00,132.82,132.95,132.81,132.95,29400.0,103.7278,103.8293,103.72,103.8293,29400.0
2012-01-26 10:55:00,132.96,132.99,132.72,132.72,37200.0,103.8371,103.8605,103.6497,103.6497,37200.0
2012-01-26 11:00:00,132.72,132.88,132.7,132.87,47700.0,103.6497,103.7746,103.6341,103.7668,47700.0
2012-01-26 11:05:00,132.87,132.91,132.8,132.81,52600.0,103.7668,103.7981,103.7121,103.72,52600.0
2012-01-26 11:10:00,132.81,132.96,132.81,132.94,45100.0,103.72,103.8371,103.72,103.8215,45100.0
2012-01-26 11:15:00,132.96,132.97,132.91,132.93,15400.0,103.8371,103.8449,103.7981,103.8137,15400.0
2012-01-26 11:20:00,132.93,132.94,132.84,132.89,74200.0,103.8137,103.8215,103.7434,103.7824,74200.0
2012-01-26 11:25:00,132.89,132.95,132.89,132.95,14400.0,103.7824,103.8293,103.7824,103.8293,14400.0
2012-01-26 11:30:00,132.92,133.02,132.89,133.0,29800.0,103.8059,103.884,103.7824,103.8683,29800.0
2012-01-26 11:35:00,132.99,133.02,132.95,132.95,25100.0,103.8605,103.884,103.8293,103.8293,25100.0
2012-01-26 11:40:00,132.96,133.0,132.84,132.84,73400.0,103.8371,103.8683,103.7434,103.7434,73400.0
2012-01-26 11:45:00,132.83,132.87,132.8,132.84,32400.0,103.7356,103.7668,103.7121,103.7434,32400.0
2012-01-26 11:50:00,132.85,132.95,132.84,132.89,19300.0,103.7512,103.8293,103.7434,103.7824,19300.0
2012-01-26 11:55:00,132.9,132.93,132.76,132.79,29500.0,103.7902,103.8137,103.6809,103.7043,29500.0
2012-01-26 12:00:00,132.8,132.8,132.72,132.79,23200.0,103.7121,103.7121,103.6497,103.7043,23200.0
2012-01-26 12:05:00,132.8,132.83,132.71,132.75,16300.0,103.7121,103.7356,103.6419,103.6731,16300.0
2012-01-26 12:10:00,132.75,132.8,132.71,132.71,31200.0,103.6731,103.7121,103.6419,103.6419,31200.0
2012-01-26 12:15:00,132.71,132.71,132.52,132.57,54400.0,103.6419,103.6419,103.4935,103.5325,54400.0
2012-01-26 12:20:00,132.57,132.64,132.53,132.6,64000.0,103.5325,103.5872,103.5013,103.556,64000.0
2012-01-26 12:25:00,132.61,132.67,132.61,132.65,23300.0,103.5638,103.6106,103.5638,103.595,23300.0
2012-01-26 12:30:00,132.64,132.7,132.64,132.66,15900.0,103.5872,103.6341,103.5872,103.6028,15900.0
2012-01-26 12:35:00,132.69,132.7,132.67,132.68,14600.0,103.6262,103.6341,103.6106,103.6184,14600.0
2012-01-26 12:40:00,132.69,132.72,132.66,132.66,16500.0,103.6262,103.6497,103.6028,103.6028,16500.0
2012-01-26 12:45:00,132.67,132.69,132.64,132.69,11600.0,103.6106,103.6262,103.5872,103.6262,11600.0
2012-01-26 12:50:00,132.67,132.85,132.66,132.81,38000.0,103.6106,103.7512,103.6028,103.72,38000.0
2012-01-26 12:55:00,132.82,132.84,132.78,132.81,24800.0,103.7278,103.7434,103.6965,103.72,24800.0
2012-01-26 13:00:00,132.81,132.89,132.81,132.87,13200.0,103.72,103.7824,103.72,103.7668,13200.0
2012-01-26 13:05:00,132.87,132.88,132.81,132.81,18300.0,103.7668,103.7746,103.72,103.72,18300.0
2012-01-26 13:10:00,132.82,132.89,132.79,132.88,28200.0,103.7278,103.7824,103.7043,103.7746,28200.0
2012-01-26 13:15:00,132.89,132.9,132.81,132.82,16000.0,103.7824,103.7902,103.72,103.7278,16000.0
2012-01-26 13:20:00,132.81,132.82,132.78,132.8,11400.0,103.72,103.7278,103.6965,103.7121,11400.0
2012-01-26 13:25:00,132.81,132.83,132.74,132.74,449500.0,103.72,103.7356,103.6653,103.6653,449500.0
2012-01-26 13:30:00,132.73,132.74,132.68,132.68,16800.0,103.6575,103.6653,103.6184,103.6184,16800.0
2012-01-26 13:35:00,132.68,132.68,132.41,132.46,57900.0,103.6184,103.6184,103.4076,103.4466,57900.0
2012-01-26 13:40:00,132.46,132.46,132.35,132.4,47200.0,103.4466,103.4466,103.3607,103.3998,47200.0
2012-01-26 13:45:00,132.4,132.51,132.4,132.5,28700.0,103.3998,103.4857,103.3998,103.4779,28700.0
2012-01-26 13:50:00,132.48,132.56,132.44,132.56,26000.0,103.4622,103.5247,103.431,103.5247,26000.0
2012-01-26 13:55:00,132.54,132.55,132.48,132.49,13000.0,103.5091,103.5169,103.4622,103.4701,13000.0
2012-01-26 14:00:00,132.48,132.49,132.42,132.48,13200.0,103.4622,103.4701,103.4154,103.4622,13200.0
2012-01-26 14:05:00,132.48,132.5,132.41,132.5,14000.0,103.4622,103.4779,103.4076,103.4779,14000.0
2012-01-26 14:10:00,132.5,132.51,132.43,132.5,23700.0,103.4779,103.4857,103.4232,103.4779,23700.0
2012-01-26 14:15:00,132.48,132.48,132.25,132.35,63300.0,103.4622,103.4622,103.2826,103.3607,63300.0
2012-01-26 14:20:00,132.35,132.35,132.11,132.17,34500.0,103.3607,103.3607,103.1733,103.2201,34500.0
2012-01-26 14:25:00,132.18,132.32,132.17,132.27,17200.0,103.228,103.3373,103.2201,103.2982,17200.0
2012-01-26 14:30:00,132.28,132.39,132.26,132.38,23400.0,103.306,103.392,103.2904,103.3841,23400.0
2012-01-26 14:35:00,132.38,132.38,132.2,132.22,20400.0,103.3841,103.3841,103.2436,103.2592,20400.0
2012-01-26 14:40:00,132.24,132.26,132.14,132.21,52700.0,103.2748,103.2904,103.1967,103.2514,52700.0
2012-01-26 14:45:00,132.23,132.38,132.2,132.34,29000.0,103.267,103.3841,103.2436,103.3529,29000.0
2012-01-26 14:50:00,132.35,132.41,132.33,132.37,22800.0,103.3607,103.4076,103.3451,103.3763,22800.0
2012-01-26 14:55:00,132.37,132.37,132.19,132.2,33700.0,103.3763,103.3763,103.2358,103.2436,33700.0
2012-01-26 15:00:00,132.19,132.19,132.04,132.14,59800.0,103.2358,103.2358,103.1186,103.1967,59800.0
2012-01-26 15:05:00,132.14,132.18,132.03,132.12,30800.0,103.1967,103.228,103.1108,103.1811,30800.0
2012-01-26 15:10:00,132.14,132.24,132.14,132.2,64800.0,103.1967,103.2748,103.1967,103.2436,64800.0
2012-01-26 15:15:00,132.21,132.25,132.09,132.15,74400.0,103.2514,103.2826,103.1577,103.2045,74400.0
2012-01-26 15:20:00,132.16,132.16,131.98,132.0,73600.0,103.2123,103.2123,103.0718,103.0874,73600.0
2012-01-26 15:25:00,132.01,132.07,131.82,131.85,55900.0,103.0952,103.142,102.9468,102.9702,55900.0
2012-01-26 15:30:00,131.86,132.03,131.85,132.03,50300.0,102.978,103.1108,102.9702,103.1108,50300.0
2012-01-26 15:35:00,132.02,132.11,131.98,132.11,43100.0,103.103,103.1733,103.0718,103.1733,43100.0
2012-01-26 15:40:00,132.1,132.24,132.1,132.24,59500.0,103.1655,103.2748,103.1655,103.2748,59500.0
2012-01-26 15:45:00,132.25,132.37,132.23,132.33,41000.0,103.2826,103.3763,103.267,103.3451,41000.0
2012-01-26 15:50:00,132.32,132.34,132.16,132.19,60300.0,103.3373,103.3529,103.2123,103.2358,60300.0
2012-01-26 15:55:00,132.18,132.37,132.18,132.33,64900.0,103.228,103.3763,103.228,103.3451,64900.0
2012-01-27 09:30:00,131.72,131.99,131.65,131.99,68500.0,102.8687,103.0796,102.814,103.0796,68500.0
2012-01-27 09:35:00,132.01,132.1,131.96,132.09,33200.0,103.0952,103.1655,103.0561,103.1577,33200.0
2012-01-27 09:40:00,132.1,132.16,132.03,132.14,37000.0,103.1655,103.2123,103.1108,103.1967,37000.0
2012-01-27 09:45:00,132.16,132.25,132.12,132.13,26400.0,103.2123,103.2826,103.1811,103.1889,26400.0
2012-01-27 09:50:00,132.12,132.2,132.07,132.17,41400.0,103.1811,103.2436,103.142,103.2201,41400.0
2012-01-27 09:55:00,132.22,132.31,132.11,132.19,55500.0,103.2592,103.3295,103.1733,103.2358,55500.0
2012-01-27 10:00:00,132.22,132.24,131.92,131.92,50600.0,103.2592,103.2748,103.0249,103.0249,50600.0
2012-01-27 10:05:00,131.92,131.98,131.84,131.96,35700.0,103.0249,103.0718,102.9624,103.0561,35700.0
2012-01-27 10:10:00,131.95,132.04,131.79,132.04,44300.0,103.0483,103.1186,102.9234,103.1186,44300.0
2012-01-27 10:15:00,132.05,132.08,131.95,131.95,35200.0,103.1264,103.1499,103.0483,103.0483,35200.0
2012-01-27 10:20:00,131.97,132.14,131.94,132.09,32100.0,103.0639,103.1967,103.0405,103.1577,32100.0
2012-01-27 10:25:00,132.1,132.22,132.01,132.12,24400.0,103.1655,103.2592,103.0952,103.1811,24400.0
2012-01-27 10:30:00,132.12,132.25,132.09,132.1,28500.0,103.1811,103.2826,103.1577,103.1655,28500.0
2012-01-27 10:35:00,132.09,132.09,131.92,131.93,32400.0,103.1577,103.1577,103.0249,103.0327,32400.0
2012-01-27 10:40:00,131.92,131.95,131.84,131.92,35000.0,103.0249,103.0483,102.9624,103.0249,35000.0
2012-01-27 10:45:00,131.91,131.91,131.73,131.87,48400.0,103.0171,103.0171,102.8765,102.9859,48400.0
2012-01-27 10:50:00,131.88,132.0,131.84,131.93,16100.0,102.9937,103.0874,102.9624,103.0327,16100.0
2012-01-27 10:55:00,131.92,131.98,131.82,131.98,19300.0,103.0249,103.0718,102.9468,103.0718,19300.0
2012-01-27 11:00:00,132.0,132.09,131.94,131.97,34900.0,103.0874,103.1577,103.0405,103.0639,34900.0
2012-01-27 11:05:00,131.99,132.1,131.97,132.04,56000.0,103.0796,103.1655,103.0639,103.1186,56000.0
2012-01-27 11:10:00,132.04,132.08,131.99,132.0,11600.0,103.1186,103.1499,103.0796,103.0874,11600.0
2012-01-27 11:15:00,132.04,132.16,132.04,132.15,25300.0,103.1186,103.2123,103.1186,103.2045,25300.0
2012-01-27 11:20:00,132.13,132.16,132.03,132.03,18200.0,103.1889,103.2123,103.1108,103.1108,18200.0
2012-01-27 11:25:00,132.03,132.15,132.03,132.1,44100.0,103.1108,103.2045,103.1108,103.1655,44100.0
2012-01-27 11:30:00,132.06,132.08,131.91,131.92,29000.0,103.1342,103.1499,103.0171,103.0249,29000.0
2012-01-27 11:35:00,131.91,131.91,131.8,131.85,22000.0,103.0171,103.0171,102.9312,102.9702,22000.0
2012-01-27 11:40:00,131.85,131.87,131.7,131.73,39800.0,102.9702,102.9859,102.8531,102.8765,39800.0
2012-01-27 11:45:00,131.76,131.83,131.76,131.78,29200.0,102.8999,102.9546,102.8999,102.9156,29200.0
2012-01-27 11:50:00,131.79,131.84,131.77,131.84,23600.0,102.9234,102.9624,102.9078,102.9624,23600.0
2012-01-27 11:55:00,131.84,131.97,131.84,131.92,58000.0,102.9624,103.0639,102.9624,103.0249,58000.0
2012-01-27 12:00:00,131.91,132.05,131.91,131.93,14900.0,103.0171,103.1264,103.0171,103.0327,14900.0
2012-01-27 12:05:00,131.93,131.96,131.7,131.75,26300.0,103.0327,103.0561,102.8531,102.8921,26300.0
2012-01-27 12:10:00,131.76,131.77,131.68,131.74,30300.0,102.8999,102.9078,102.8375,102.8843,30300.0
2012-01-27 12:15:00,131.74,131.78,131.63,131.77,69000.0,102.8843,102.9156,102.7984,102.9078,69000.0
2012-01-27 12:20:00,131.76,131.84,131.76,131.82,14100.0,102.8999,102.9624,102.8999,102.9468,14100.0
2012-01-27 12:25:00,131.82,131.89,131.81,131.84,20900.0,102.9468,103.0015,102.939,102.9624,20900.0
2012-01-27 12:30:00,131.83,131.84,131.76,131.84,8400.0,102.9546,102.9624,102.8999,102.9624,8400.0
2012-01-27 12:35:00,131.85,131.93,131.83,131.9,36700.0,102.9702,103.0327,102.9546,103.0093,36700.0
2012-01-27 12:40:00,131.88,131.9,131.87,131.9,5500.0,102.9937,103.0093,102.9859,103.0093,5500.0
2012-01-27 12:45:00,131.89,131.92,131.85,131.91,9500.0,103.0015,103.0249,102.9702,103.0171,9500.0
2012-01-27 12:50:00,131.89,131.89,131.76,131.76,5500.0,103.0015,103.0015,102.8999,102.8999,5500.0
2012-01-27 12:55:00,131.78,131.88,131.64,131.7,37500.0,102.9156,102.9937,102.8062,102.8531,37500.0
2012-01-27 13:00:00,131.69,131.87,131.63,131.86,19700.0,102.8453,102.9859,102.7984,102.978,19700.0
2012-01-27 13:05:00,131.86,131.89,131.8,131.89,9500.0,102.978,103.0015,102.9312,103.0015,9500.0
2012-01-27 13:10:00,131.9,131.9,131.79,131.82,14100.0,103.0093,103.0093,102.9234,102.9468,14100.0
2012-01-27 13:15:00,131.82,132.0,131.82,131.94,25200.0,102.9468,103.0874,102.9468,103.0405,25200.0
2012-01-27 13:20:00,131.93,131.97,131.85,131.85,40600.0,103.0327,103.0639,102.9702,102.9702,40600.0
2012-01-27 13:25:00,131.86,131.95,131.86,131.9,8500.0,102.978,103.0483,102.978,103.0093,8500.0
2012-01-27 13:30:00,131.89,131.96,131.88,131.94,9300.0,103.0015,103.0561,102.9937,103.0405,9300.0
2012-01-27 13:35:00,131.94,132.09,131.94,132.07,15700.0,103.0405,103.1577,103.0405,103.142,15700.0
2012-01-27 13:40:00,132.09,132.12,132.06,132.08,10300.0,103.1577,103.1811,103.1342,103.1499,10300.0
2012-01-27 13:45:00,132.08,132.11,132.06,132.06,5300.0,103.1499,103.1733,103.1342,103.1342,5300.0
2012-01-27 13:50:00,132.08,132.09,132.06,132.08,17400.0,103.1499,103.1577,103.1342,103.1499,17400.0
2012-01-27 13:55:00,132.08,132.08,132.02,132.08,26300.0,103.1499,103.1499,103.103,103.1499,26300.0
2012-01-27 14:00:00,132.08,132.17,132.06,132.08,27300.0,103.1499,103.2201,103.1342,103.1499,27300.0
2012-01-27 14:05:00,132.05,132.06,132.02,132.02,13900.0,103.1264,103.1342,103.103,103.103,13900.0
2012-01-27 14:10:00,132.04,132.05,131.98,132.0,21700.0,103.1186,103.1264,103.0718,103.0874,21700.0
2012-01-27 14:15:00,132.0,132.01,131.96,131.98,8700.0,103.0874,103.0952,103.0561,103.0718,8700.0
2012-01-27 14:20:00,131.97,132.01,131.94,131.96,27600.0,103.0639,103.0952,103.0405,103.0561,27600.0
2012-01-27 14:25:00,131.94,131.99,131.92,131.98,19100.0,103.0405,103.0796,103.0249,103.0718,19100.0
2012-01-27 14:30:00,131.97,132.04,131.96,132.01,16200.0,103.0639,103.1186,103.0561,103.0952,16200.0
2012-01-27 14:35:00,132.0,132.11,132.0,132.11,26100.0,103.0874,103.1733,103.0874,103.1733,26100.0
2012-01-27 14:40:00,132.11,132.15,132.05,132.08,30100.0,103.1733,103.2045,103.1264,103.1499,30100.0
2012-01-27 14:45:00,132.09,132.13,132.04,132.09,20800.0,103.1577,103.1889,103.1186,103.1577,20800.0
2012-01-27 14:50:00,132.08,132.13,132.04,132.12,15500.0,103.1499,103.1889,103.1186,103.1811,15500.0
2012-01-27 14:55:00,132.14,132.24,132.11,132.18,31400.0,103.1967,103.2748,103.1733,103.228,31400.0
2012-01-27 15:00:00,132.19,132.24,132.19,132.21,11700.0,103.2358,103.2748,103.2358,103.2514,11700.0
2012-01-27 15:05:00,132.2,132.23,132.14,132.22,42600.0,103.2436,103.267,103.1967,103.2592,42600.0
2012-01-27 15:10:00,132.19,132.32,132.19,132.31,13500.0,103.2358,103.3373,103.2358,103.3295,13500.0
2012-01-27 15:15:00,132.3,132.41,132.3,132.4,31100.0,103.3217,103.4076,103.3217,103.3998,31100.0
2012-01-27 15:20:00,132.39,132.49,132.38,132.4,28000.0,103.392,103.4701,103.3841,103.3998,28000.0
2012-01-27 15:25:00,132.39,132.49,132.39,132.44,33700.0,103.392,103.4701,103.392,103.431,33700.0
2012-01-27 15:30:00,132.45,132.45,132.35,132.35,15100.0,103.4388,103.4388,103.3607,103.3607,15100.0
2012-01-27 15:35:00,132.35,132.43,132.33,132.41,38600.0,103.3607,103.4232,103.3451,103.4076,38600.0
2012-01-27 15:40:00,132.42,132.43,132.35,132.43,26200.0,103.4154,103.4232,103.3607,103.4232,26200.0
2012-01-27 15:45:00,132.43,132.45,132.29,132.35,28900.0,103.4232,103.4388,103.3139,103.3607,28900.0
2012-01-27 15:50:00,132.34,132.38,132.3,132.35,29100.0,103.3529,103.3841,103.3217,103.3607,29100.0
2012-01-27 15:55:00,132.35,132.35,132.15,132.16,76200.0,103.3607,103.3607,103.2045,103.2123,76200.0
2012-01-30 09:30:00,130.97,130.99,130.69,130.81,97400.0,102.283,102.2986,102.0643,102.158,97400.0
2012-01-30 09:35:00,130.83,130.86,130.68,130.82,51400.0,102.1736,102.1971,102.0565,102.1658,51400.0
2012-01-30 09:40:00,130.8,131.0,130.78,130.98,35800.0,102.1502,102.3064,102.1346,102.2908,35800.0
2012-01-30 09:45:00,130.96,131.0,130.73,130.73,72400.0,102.2752,102.3064,102.0956,102.0956,72400.0
2012-01-30 09:50:00,130.71,130.77,130.6,130.73,194200.0,102.0799,102.1268,101.994,102.0956,194200.0
2012-01-30 09:55:00,130.74,130.92,130.71,130.85,25900.0,102.1034,102.2439,102.0799,102.1893,25900.0
2012-01-30 10:00:00,130.85,130.9,130.75,130.82,41400.0,102.1893,102.2283,102.1112,102.1658,41400.0
2012-01-30 10:05:00,130.81,130.84,130.59,130.71,71300.0,102.158,102.1815,101.9862,102.0799,71300.0
2012-01-30 10:10:00,130.69,130.69,130.51,130.57,58000.0,102.0643,102.0643,101.9237,101.9706,58000.0
2012-01-30 10:15:00,130.57,130.75,130.54,130.68,40200.0,101.9706,102.1112,101.9472,102.0565,40200.0
2012-01-30 10:20:00,130.7,130.81,130.67,130.77,34700.0,102.0721,102.158,102.0487,102.1268,34700.0
2012-01-30 10:25:00,130.8,130.81,130.65,130.66,38800.0,102.1502,102.158,102.0331,102.0409,38800.0
2012-01-30 10:30:00,130.65,130.84,130.63,130.8,36700.0,102.0331,102.1815,102.0175,102.1502,36700.0
2012-01-30 10:35:00,130.8,130.89,130.78,130.8,38700.0,102.1502,102.2205,102.1346,102.1502,38700.0
2012-01-30 10:40:00,130.82,130.88,130.79,130.87,37600.0,102.1658,102.2127,102.1424,102.2049,37600.0
2012-01-30 10:45:00,130.87,131.04,130.86,131.0,63500.0,102.2049,102.3377,102.1971,102.3064,63500.0
2012-01-30 10:50:00,131.01,131.06,130.95,130.98,39100.0,102.3142,102.3533,102.2674,102.2908,39100.0
2012-01-30 10:55:00,131.0,131.0,130.93,130.98,24000.0,102.3064,102.3064,102.2517,102.2908,24000.0
2012-01-30 11:00:00,130.98,131.21,130.98,131.15,153600.0,102.2908,102.4704,102.2908,102.4236,153600.0
2012-01-30 11:05:00,131.16,131.22,131.13,131.17,56300.0,102.4314,102.4782,102.4079,102.4392,56300.0
2012-01-30 11:10:00,131.17,131.21,131.06,131.08,61700.0,102.4392,102.4704,102.3533,102.3689,61700.0
2012-01-30 11:15:00,131.08,131.17,131.04,131.17,87000.0,102.3689,102.4392,102.3377,102.4392,87000.0
2012-01-30 11:20:00,131.17,131.24,131.16,131.2,36600.0,102.4392,102.4938,102.4314,102.4626,36600.0
2012-01-30 11:25:00,131.2,131.27,131.18,131.18,27800.0,102.4626,102.5173,102.447,102.447,27800.0
2012-01-30 11:30:00,131.18,131.22,131.16,131.19,29700.0,102.447,102.4782,102.4314,102.4548,29700.0
2012-01-30 11:35:00,131.2,131.33,131.2,131.27,40700.0,102.4626,102.5641,102.4626,102.5173,40700.0
2012-01-30 11:40:00,131.27,131.28,131.14,131.14,29700.0,102.5173,102.5251,102.4157,102.4157,29700.0
2012-01-30 11:45:00,131.17,131.18,131.12,131.16,16000.0,102.4392,102.447,102.4001,102.4314,16000.0
2012-01-30 11:50:00,131.17,131.21,131.12,131.18,28100.0,102.4392,102.4704,102.4001,102.447,28100.0
2012-01-30 11:55:00,131.18,131.19,131.09,131.18,27500.0,102.447,102.4548,102.3767,102.447,27500.0
2012-01-30 12:00:00,131.19,131.22,131.18,131.19,17200.0,102.4548,102.4782,102.447,102.4548,17200.0
2012-01-30 12:05:00,131.2,131.28,131.2,131.26,31200.0,102.4626,102.5251,102.4626,102.5095,31200.0
2012-01-30 12:10:00,131.26,131.3,131.23,131.24,31500.0,102.5095,102.5407,102.486,102.4938,31500.0
2012-01-30 12:15:00,131.25,131.3,131.25,131.28,25700.0,102.5017,102.5407,102.5017,102.5251,25700.0
2012-01-30 12:20:00,131.28,131.34,131.21,131.32,35300.0,102.5251,102.5719,102.4704,102.5563,35300.0
2012-01-30 12:25:00,131.32,131.34,131.28,131.3,17800.0,102.5563,102.5719,102.5251,102.5407,17800.0
2012-01-30 12:30:00,131.31,131.33,131.28,131.3,20800.0,102.5485,102.5641,102.5251,102.5407,20800.0
2012-01-30 12:35:00,131.28,131.28,131.21,131.24,53800.0,102.5251,102.5251,102.4704,102.4938,53800.0
2012-01-30 12:40:00,131.25,131.28,131.2,131.2,37900.0,102.5017,102.5251,102.4626,102.4626,37900.0
2012-01-30 12:45:00,131.19,131.19,131.14,131.17,27200.0,102.4548,102.4548,102.4157,102.4392,27200.0
2012-01-30 12:50:00,131.18,131.19,131.14,131.18,16000.0,102.447,102.4548,102.4157,102.447,16000.0
2012-01-30 12:55:00,131.18,131.26,131.17,131.24,23100.0,102.447,102.5095,102.4392,102.4938,23100.0
2012-01-30 13:00:00,131.25,131.27,131.18,131.24,42500.0,102.5017,102.5173,102.447,102.4938,42500.0
2012-01-30 13:05:00,131.24,131.24,131.13,131.13,19800.0,102.4938,102.4938,102.4079,102.4079,19800.0
2012-01-30 13:10:00,131.12,131.15,131.08,131.15,27200.0,102.4001,102.4236,102.3689,102.4236,27200.0
2012-01-30 13:15:00,131.15,131.18,131.1,131.17,47200.0,102.4236,102.447,102.3845,102.4392,47200.0
2012-01-30 13:20:00,131.18,131.32,131.18,131.32,25600.0,102.447,102.5563,102.447,102.5563,25600.0
2012-01-30 13:25:00,131.3,131.33,131.27,131.32,21500.0,102.5407,102.5641,102.5173,102.5563,21500.0
2012-01-30 13:30:00,131.33,131.37,131.31,131.37,36600.0,102.5641,102.5954,102.5485,102.5954,36600.0
2012-01-30 13:35:00,131.38,131.51,131.36,131.49,38200.0,102.6032,102.7047,102.5876,102.6891,38200.0
2012-01-30 13:40:00,131.47,131.58,131.47,131.58,23600.0,102.6735,102.7594,102.6735,102.7594,23600.0
2012-01-30 13:45:00,131.58,131.69,131.57,131.63,55400.0,102.7594,102.8453,102.7516,102.7984,55400.0
2012-01-30 13:50:00,131.62,131.63,131.55,131.58,33900.0,102.7906,102.7984,102.7359,102.7594,33900.0
2012-01-30 13:55:00,131.58,131.64,131.53,131.61,19100.0,102.7594,102.8062,102.7203,102.7828,19100.0
2012-01-30 14:00:00,131.59,131.63,131.53,131.54,22100.0,102.7672,102.7984,102.7203,102.7281,22100.0
2012-01-30 14:05:00,131.55,131.64,131.55,131.63,20100.0,102.7359,102.8062,102.7359,102.7984,20100.0
2012-01-30 14:10:00,131.64,131.84,131.63,131.72,72600.0,102.8062,102.9624,102.7984,102.8687,72600.0
2012-01-30 14:15:00,131.73,131.81,131.73,131.77,19800.0,102.8765,102.939,102.8765,102.9078,19800.0
2012-01-30 14:20:00,131.78,131.81,131.72,131.72,22500.0,102.9156,102.939,102.8687,102.8687,22500.0
2012-01-30 14:25:00,131.73,131.77,131.73,131.75,17900.0,102.8765,102.9078,102.8765,102.8921,17900.0
2012-01-30 14:30:00,131.75,131.78,131.71,131.78,24400.0,102.8921,102.9156,102.8609,102.9156,24400.0
2012-01-30 14:35:00,131.77,131.8,131.75,131.78,26100.0,102.9078,102.9312,102.8921,102.9156,26100.0
2012-01-30 14:40:00,131.78,131.84,131.78,131.83,18700.0,102.9156,102.9624,102.9156,102.9546,18700.0
2012-01-30 14:45:00,131.84,131.9,131.72,131.73,44000.0,102.9624,103.0093,102.8687,102.8765,44000.0
2012-01-30 14:50:00,131.72,131.76,131.64,131.66,23400.0,102.8687,102.8999,102.8062,102.8218,23400.0
2012-01-30 14:55:00,131.67,131.74,131.64,131.71,37500.0,102.8297,102.8843,102.8062,102.8609,37500.0
2012-01-30 15:00:00,131.71,131.71,131.55,131.58,48300.0,102.8609,102.8609,102.7359,102.7594,48300.0
2012-01-30 15:05:00,131.57,131.68,131.57,131.64,32500.0,102.7516,102.8375,102.7516,102.8062,32500.0
2012-01-30 15:10:00,131.64,131.76,131.64,131.72,44400.0,102.8062,102.8999,102.8062,102.8687,44400.0
2012-01-30 15:15:00,131.71,131.78,131.7,131.72,35500.0,102.8609,102.9156,102.8531,102.8687,35500.0
2012-01-30 15:20:00,131.72,131.76,131.66,131.75,54200.0,102.8687,102.8999,102.8218,102.8921,54200.0
2012-01-30 15:25:00,131.74,131.78,131.72,131.77,29500.0,102.8843,102.9156,102.8687,102.9078,29500.0
2012-01-30 15:30:00,131.78,131.83,131.65,131.66,63900.0,102.9156,102.9546,102.814,102.8218,63900.0
2012-01-30 15:35:00,131.65,131.66,131.51,131.57,56200.0,102.814,102.8218,102.7047,102.7516,56200.0
2012-01-30 15:40:00,131.58,131.63,131.49,131.58,48600.0,102.7594,102.7984,102.6891,102.7594,48600.0
2012-01-30 15:45:00,131.56,131.71,131.51,131.71,86800.0,102.7438,102.8609,102.7047,102.8609,86800.0
2012-01-30 15:50:00,131.72,131.77,131.67,131.68,68100.0,102.8687,102.9078,102.8297,102.8375,68100.0
2012-01-30 15:55:00,131.69,131.81,131.64,131.81,139800.0,102.8453,102.939,102.8062,102.939,139800.0
2012-01-31 09:30:00,132.5,132.54,132.41,132.52,61600.0,103.4779,103.5091,103.4076,103.4935,61600.0
2012-01-31 09:35:00,132.54,132.64,132.49,132.64,41300.0,103.5091,103.5872,103.4701,103.5872,41300.0
2012-01-31 09:40:00,132.62,132.62,132.24,132.26,66000.0,103.5716,103.5716,103.2748,103.2904,66000.0
2012-01-31 09:45:00,132.26,132.34,132.18,132.18,75200.0,103.2904,103.3529,103.228,103.228,75200.0
2012-01-31 09:50:00,132.2,132.28,132.12,132.15,34600.0,103.2436,103.306,103.1811,103.2045,34600.0
2012-01-31 09:55:00,132.14,132.39,132.1,132.3,78400.0,103.1967,103.392,103.1655,103.3217,78400.0
2012-01-31 10:00:00,132.28,132.35,131.86,131.88,219700.0,103.306,103.3607,102.978,102.9937,219700.0
2012-01-31 10:05:00,131.87,131.87,131.63,131.7,61800.0,102.9859,102.9859,102.7984,102.8531,61800.0
2012-01-31 10:10:00,131.69,131.86,131.68,131.85,46400.0,102.8453,102.978,102.8375,102.9702,46400.0
2012-01-31 10:15:00,131.83,131.93,131.76,131.8,54700.0,102.9546,103.0327,102.8999,102.9312,54700.0
2012-01-31 10:20:00,131.81,131.97,131.81,131.95,12700.0,102.939,103.0639,102.939,103.0483,12700.0
2012-01-31 10:25:00,131.96,132.05,131.94,131.95,27100.0,103.0561,103.1264,103.0405,103.0483,27100.0
2012-01-31 10:30:00,131.96,131.98,131.88,131.92,11400.0,103.0561,103.0718,102.9937,103.0249,11400.0
2012-01-31 10:35:00,131.94,131.96,131.57,131.61,39900.0,103.0405,103.0561,102.7516,102.7828,39900.0
2012-01-31 10:40:00,131.6,131.72,131.55,131.71,25300.0,102.775,102.8687,102.7359,102.8609,25300.0
2012-01-31 10:45:00,131.68,131.68,131.46,131.53,39800.0,102.8375,102.8375,102.6657,102.7203,39800.0
2012-01-31 10:50:00,131.51,131.51,131.35,131.44,26700.0,102.7047,102.7047,102.5798,102.65,26700.0
2012-01-31 10:55:00,131.44,131.49,131.36,131.46,34200.0,102.65,102.6891,102.5876,102.6657,34200.0
2012-01-31 11:00:00,131.46,131.53,131.46,131.49,13400.0,102.6657,102.7203,102.6657,102.6891,13400.0
2012-01-31 11:05:00,131.48,131.53,131.38,131.42,28800.0,102.6813,102.7203,102.6032,102.6344,28800.0
2012-01-31 11:10:00,131.41,131.41,131.18,131.2,33700.0,102.6266,102.6266,102.447,102.4626,33700.0
2012-01-31 11:15:00,131.2,131.34,131.2,131.3,30800.0,102.4626,102.5719,102.4626,102.5407,30800.0
2012-01-31 11:20:00,131.31,131.39,131.27,131.39,21600.0,102.5485,102.611,102.5173,102.611,21600.0
2012-01-31 11:25:00,131.38,131.42,131.28,131.31,40700.0,102.6032,102.6344,102.5251,102.5485,40700.0
2012-01-31 11:30:00,131.31,131.32,131.24,131.25,23000.0,102.5485,102.5563,102.4938,102.5017,23000.0
2012-01-31 11:35:00,131.26,131.37,131.22,131.37,24100.0,102.5095,102.5954,102.4782,102.5954,24100.0
2012-01-31 11:40:00,131.37,131.41,131.32,131.38,27100.0,102.5954,102.6266,102.5563,102.6032,27100.0
2012-01-31 11:45:00,131.39,131.42,131.21,131.27,35700.0,102.611,102.6344,102.4704,102.5173,35700.0
2012-01-31 11:50:00,131.28,131.32,131.13,131.17,15600.0,102.5251,102.5563,102.4079,102.4392,15600.0
2012-01-31 11:55:00,131.15,131.34,131.15,131.33,27400.0,102.4236,102.5719,102.4236,102.5641,27400.0
2012-01-31 12:00:00,131.32,131.39,131.28,131.37,36700.0,102.5563,102.611,102.5251,102.5954,36700.0
2012-01-31 12:05:00,131.37,131.38,131.28,131.34,53400.0,102.5954,102.6032,102.5251,102.5719,53400.0
2012-01-31 12:10:00,131.34,131.38,131.3,131.33,32600.0,102.5719,102.6032,102.5407,102.5641,32600.0
2012-01-31 12:15:00,131.33,131.5,131.33,131.5,12400.0,102.5641,102.6969,102.5641,102.6969,12400.0
2012-01-31 12:20:00,131.5,131.51,131.41,131.41,9400.0,102.6969,102.7047,102.6266,102.6266,9400.0
2012-01-31 12:25:00,131.4,131.51,131.4,131.48,6300.0,102.6188,102.7047,102.6188,102.6813,6300.0
2012-01-31 12:30:00,131.46,131.56,131.46,131.56,17800.0,102.6657,102.7438,102.6657,102.7438,17800.0
2012-01-31 12:35:00,131.55,131.58,131.53,131.55,12900.0,102.7359,102.7594,102.7203,102.7359,12900.0
2012-01-31 12:40:00,131.54,131.55,131.43,131.46,21000.0,102.7281,102.7359,102.6422,102.6657,21000.0
2012-01-31 12:45:00,131.46,131.5,131.45,131.47,19500.0,102.6657,102.6969,102.6578,102.6735,19500.0
2012-01-31 12:50:00,131.47,131.55,131.47,131.51,5600.0,102.6735,102.7359,102.6735,102.7047,5600.0
2012-01-31 12:55:00,131.53,131.53,131.46,131.46,11800.0,102.7203,102.7203,102.6657,102.6657,11800.0
2012-01-31 13:00:00,131.46,131.58,131.46,131.55,23400.0,102.6657,102.7594,102.6657,102.7359,23400.0
2012-01-31 13:05:00,131.57,131.62,131.55,131.61,7300.0,102.7516,102.7906,102.7359,102.7828,7300.0
2012-01-31 13:10:00,131.62,131.65,131.61,131.62,91400.0,102.7906,102.814,102.7828,102.7906,91400.0
2012-01-31 13:15:00,131.63,131.68,131.62,131.67,4000.0,102.7984,102.8375,102.7906,102.8297,4000.0
2012-01-31 13:20:00,131.68,131.7,131.66,131.7,18400.0,102.8375,102.8531,102.8218,102.8531,18400.0
2012-01-31 13:25:00,131.7,131.72,131.69,131.7,16800.0,102.8531,102.8687,102.8453,102.8531,16800.0
2012-01-31 13:30:00,131.7,131.7,131.58,131.59,44100.0,102.8531,102.8531,102.7594,102.7672,44100.0
2012-01-31 13:35:00,131.59,131.61,131.51,131.51,23700.0,102.7672,102.7828,102.7047,102.7047,23700.0
2012-01-31 13:40:00,131.5,131.51,131.46,131.51,11200.0,102.6969,102.7047,102.6657,102.7047,11200.0
2012-01-31 13:45:00,131.51,131.54,131.42,131.42,12200.0,102.7047,102.7281,102.6344,102.6344,12200.0
2012-01-31 13:50:00,131.43,131.43,131.33,131.4,11300.0,102.6422,102.6422,102.5641,102.6188,11300.0
2012-01-31 13:55:00,131.42,131.45,131.38,131.42,15600.0,102.6344,102.6578,102.6032,102.6344,15600.0
2012-01-31 14:00:00,131.41,131.46,131.35,131.39,26300.0,102.6266,102.6657,102.5798,102.611,26300.0
2012-01-31 14:05:00,131.39,131.41,131.37,131.37,7200.0,102.611,102.6266,102.5954,102.5954,7200.0
2012-01-31 14:10:00,131.36,131.6,131.35,131.57,31500.0,102.5876,102.775,102.5798,102.7516,31500.0
2012-01-31 14:15:00,131.56,131.67,131.52,131.67,22600.0,102.7438,102.8297,102.7125,102.8297,22600.0
2012-01-31 14:20:00,131.67,131.8,131.67,131.69,49000.0,102.8297,102.9312,102.8297,102.8453,49000.0
2012-01-31 14:25:00,131.69,131.75,131.68,131.75,30900.0,102.8453,102.8921,102.8375,102.8921,30900.0
2012-01-31 14:30:00,131.76,131.78,131.68,131.7,34400.0,102.8999,102.9156,102.8375,102.8531,34400.0
2012-01-31 14:35:00,131.7,131.7,131.64,131.67,10300.0,102.8531,102.8531,102.8062,102.8297,10300.0
2012-01-31 14:40:00,131.69,131.7,131.6,131.6,12600.0,102.8453,102.8531,102.775,102.775,12600.0
2012-01-31 14:45:00,131.6,131.62,131.56,131.62,17500.0,102.775,102.7906,102.7438,102.7906,17500.0
2012-01-31 14:50:00,131.62,131.71,131.6,131.71,30200.0,102.7906,102.8609,102.775,102.8609,30200.0
2012-01-31 14:55:00,131.72,131.77,131.69,131.74,11700.0,102.8687,102.9078,102.8453,102.8843,11700.0
2012-01-31 15:00:00,131.75,131.76,131.6,131.6,11100.0,102.8921,102.8999,102.775,102.775,11100.0
2012-01-31 15:05:00,131.6,131.76,131.58,131.75,10700.0,102.775,102.8999,102.7594,102.8921,10700.0
2012-01-31 15:10:00,131.75,131.8,131.65,131.77,46900.0,102.8921,102.9312,102.814,102.9078,46900.0
2012-01-31 15:15:00,131.76,131.88,131.73,131.81,72400.0,102.8999,102.9937,102.8765,102.939,72400.0
2012-01-31 15:20:00,131.84,131.86,131.67,131.71,33400.0,102.9624,102.978,102.8297,102.8609,33400.0
2012-01-31 15:25:00,131.75,131.83,131.74,131.83,53200.0,102.8921,102.9546,102.8843,102.9546,53200.0
2012-01-31 15:30:00,131.83,131.87,131.69,131.7,25900.0,102.9546,102.9859,102.8453,102.8531,25900.0
2012-01-31 15:35:00,131.69,131.75,131.63,131.67,36500.0,102.8453,102.8921,102.7984,102.8297,36500.0
2012-01-31 15:40:00,131.7,131.79,131.69,131.71,11000.0,102.8531,102.9234,102.8453,102.8609,11000.0
2012-01-31 15:45:00,131.71,131.81,131.7,131.72,107200.0,102.8609,102.939,102.8531,102.8687,107200.0
2012-01-31 15:50:00,131.71,131.74,131.63,131.64,21800.0,102.8609,102.8843,102.7984,102.8062,21800.0
2012-01-31 15:55:00,131.63,131.86,131.62,131.71,243700.0,102.7984,102.978,102.7906,102.8609,243700.0
2012-02-01 09:30:00,132.77,132.88,132.77,132.82,49500.0,103.6887,103.7746,103.6887,103.7278,49500.0
2012-02-01 09:35:00,132.82,132.96,132.81,132.81,12000.0,103.7278,103.8371,103.72,103.72,12000.0
2012-02-01 09:40:00,132.81,132.82,132.6,132.66,14100.0,103.72,103.7278,103.556,103.6028,14100.0
2012-02-01 09:45:00,132.66,132.77,132.66,132.7,17900.0,103.6028,103.6887,103.6028,103.6341,17900.0
2012-02-01 09:50:00,132.76,132.85,132.65,132.65,59700.0,103.6809,103.7512,103.595,103.595,59700.0
2012-02-01 09:55:00,132.66,132.79,132.66,132.76,42900.0,103.6028,103.7043,103.6028,103.6809,42900.0
2012-02-01 10:00:00,132.73,132.9,132.6,132.85,70000.0,103.6575,103.7902,103.556,103.7512,70000.0
2012-02-01 10:05:00,132.83,133.11,132.83,133.11,24800.0,103.7356,103.9542,103.7356,103.9542,24800.0
2012-02-01 10:10:00,133.12,133.21,133.05,133.2,43800.0,103.9621,104.0323,103.9074,104.0245,43800.0
2012-02-01 10:15:00,133.2,133.2,133.1,133.12,9900.0,104.0245,104.0245,103.9464,103.9621,9900.0
2012-02-01 10:20:00,133.1,133.24,133.07,133.19,16200.0,103.9464,104.0558,103.923,104.0167,16200.0
2012-02-01 10:25:00,133.19,133.24,133.12,133.14,15500.0,104.0167,104.0558,103.9621,103.9777,15500.0
2012-02-01 10:30:00,133.13,133.14,133.05,133.05,12700.0,103.9699,103.9777,103.9074,103.9074,12700.0
2012-02-01 10:35:00,133.05,133.12,133.02,133.07,11200.0,103.9074,103.9621,103.884,103.923,11200.0
2012-02-01 10:40:00,133.09,133.14,133.02,133.09,46400.0,103.9386,103.9777,103.884,103.9386,46400.0
2012-02-01 10:45:00,133.12,133.16,133.06,133.14,23500.0,103.9621,103.9933,103.9152,103.9777,23500.0
2012-02-01 10:50:00,133.15,133.18,133.1,133.11,18000.0,103.9855,104.0089,103.9464,103.9542,18000.0
2012-02-01 10:55:00,133.11,133.2,133.08,133.19,13800.0,103.9542,104.0245,103.9308,104.0167,13800.0
2012-02-01 11:00:00,133.19,133.24,133.16,133.16,17800.0,104.0167,104.0558,103.9933,103.9933,17800.0
2012-02-01 11:05:00,133.17,133.23,133.14,133.21,19000.0,104.0011,104.048,103.9777,104.0323,19000.0
2012-02-01 11:10:00,133.21,133.24,133.12,133.17,17300.0,104.0323,104.0558,103.9621,104.0011,17300.0
2012-02-01 11:15:00,133.16,133.16,133.01,133.05,12500.0,103.9933,103.9933,103.8762,103.9074,12500.0
2012-02-01 11:20:00,133.05,133.1,133.04,133.08,11900.0,103.9074,103.9464,103.8996,103.9308,11900.0
2012-02-01 11:25:00,133.05,133.16,133.04,133.14,13800.0,103.9074,103.9933,103.8996,103.9777,13800.0
2012-02-01 11:30:00,133.15,133.21,133.14,133.21,9800.0,103.9855,104.0323,103.9777,104.0323,9800.0
2012-02-01 11:35:00,133.22,133.28,133.18,133.23,37400.0,104.0402,104.087,104.0089,104.048,37400.0
2012-02-01 11:40:00,133.23,133.23,133.15,133.19,20500.0,104.048,104.048,103.9855,104.0167,20500.0
2012-02-01 11:45:00,133.18,133.29,133.07,133.17,82700.0,104.0089,104.0948,103.923,104.0011,82700.0
2012-02-01 11:50:00,133.17,133.23,133.15,133.19,46700.0,104.0011,104.048,103.9855,104.0167,46700.0
2012-02-01 11:55:00,133.21,133.23,133.16,133.16,13000.0,104.0323,104.048,103.9933,103.9933,13000.0
2012-02-01 12:00:00,133.15,133.25,133.15,133.2,37300.0,103.9855,104.0636,103.9855,104.0245,37300.0
2012-02-01 12:05:00,133.22,133.24,133.18,133.22,18500.0,104.0402,104.0558,104.0089,104.0402,18500.0
2012-02-01 12:10:00,133.2,133.21,133.19,133.2,9800.0,104.0245,104.0323,104.0167,104.0245,9800.0
2012-02-01 12:15:00,133.21,133.34,133.21,133.3,29600.0,104.0323,104.1339,104.0323,104.1026,29600.0
2012-02-01 12:20:00,133.31,133.43,133.3,133.4,26100.0,104.1104,104.2042,104.1026,104.1807,26100.0
2012-02-01 12:25:00,133.39,133.43,133.34,133.37,22300.0,104.1729,104.2042,104.1339,104.1573,22300.0
2012-02-01 12:30:00,133.38,133.45,133.35,133.4,25600.0,104.1651,104.2198,104.1417,104.1807,25600.0
2012-02-01 12:35:00,133.4,133.42,133.38,133.4,12400.0,104.1807,104.1963,104.1651,104.1807,12400.0
2012-02-01 12:40:00,133.4,133.4,133.3,133.35,14400.0,104.1807,104.1807,104.1026,104.1417,14400.0
2012-02-01 12:45:00,133.35,133.37,133.32,133.35,9200.0,104.1417,104.1573,104.1183,104.1417,9200.0
2012-02-01 12:50:00,133.33,133.37,133.31,133.37,12200.0,104.1261,104.1573,104.1104,104.1573,12200.0
2012-02-01 12:55:00,133.37,133.38,133.34,133.35,32800.0,104.1573,104.1651,104.1339,104.1417,32800.0
2012-02-01 13:00:00,133.36,133.4,133.33,133.4,28300.0,104.1495,104.1807,104.1261,104.1807,28300.0
2012-02-01 13:05:00,133.4,133.45,133.39,133.4,36100.0,104.1807,104.2198,104.1729,104.1807,36100.0
2012-02-01 13:10:00,133.4,133.5,133.4,133.45,639100.0,104.1807,104.2588,104.1807,104.2198,639100.0
2012-02-01 13:15:00,133.46,133.49,133.45,133.49,30300.0,104.2276,104.251,104.2198,104.251,30300.0
2012-02-01 13:20:00,133.5,133.57,133.5,133.55,233000.0,104.2588,104.3135,104.2588,104.2979,233000.0
2012-02-01 13:25:00,133.54,133.54,133.44,133.46,75900.0,104.2901,104.2901,104.212,104.2276,75900.0
2012-02-01 13:30:00,133.45,133.47,133.41,133.45,21800.0,104.2198,104.2354,104.1885,104.2198,21800.0
2012-02-01 13:35:00,133.46,133.58,133.44,133.55,58400.0,104.2276,104.3213,104.212,104.2979,58400.0
2012-02-01 13:40:00,133.55,133.55,133.32,133.33,70500.0,104.2979,104.2979,104.1183,104.1261,70500.0
2012-02-01 13:45:00,133.34,133.42,133.34,133.38,42800.0,104.1339,104.1963,104.1339,104.1651,42800.0
2012-02-01 13:50:00,133.38,133.39,133.28,133.35,64200.0,104.1651,104.1729,104.087,104.1417,64200.0
2012-02-01 13:55:00,133.35,133.35,133.26,133.31,39700.0,104.1417,104.1417,104.0714,104.1104,39700.0
2012-02-01 14:00:00,133.31,133.34,133.29,133.29,59900.0,104.1104,104.1339,104.0948,104.0948,59900.0
2012-02-01 14:05:00,133.3,133.34,133.23,133.24,32400.0,104.1026,104.1339,104.048,104.0558,32400.0
2012-02-01 14:10:00,133.26,133.31,133.26,133.29,85800.0,104.0714,104.1104,104.0714,104.0948,85800.0
2012-02-01 14:15:00,133.29,133.36,133.28,133.33,92300.0,104.0948,104.1495,104.087,104.1261,92300.0
2012-02-01 14:20:00,133.32,133.36,133.31,133.33,48200.0,104.1183,104.1495,104.1104,104.1261,48200.0
2012-02-01 14:25:00,133.34,133.37,133.26,133.35,45800.0,104.1339,104.1573,104.0714,104.1417,45800.0
2012-02-01 14:30:00,133.36,133.37,133.25,133.28,48800.0,104.1495,104.1573,104.0636,104.087,48800.0
2012-02-01 14:35:00,133.29,133.37,133.27,133.33,33800.0,104.0948,104.1573,104.0792,104.1261,33800.0
2012-02-01 14:40:00,133.33,133.37,133.23,133.31,54500.0,104.1261,104.1573,104.048,104.1104,54500.0
2012-02-01 14:45:00,133.31,133.31,133.17,133.18,35800.0,104.1104,104.1104,104.0011,104.0089,35800.0
2012-02-01 14:50:00,133.18,133.33,133.16,133.33,73500.0,104.0089,104.1261,103.9933,104.1261,73500.0
2012-02-01 14:55:00,133.33,133.33,133.27,133.28,56600.0,104.1261,104.1261,104.0792,104.087,56600.0
2012-02-01 15:00:00,133.29,133.36,133.29,133.33,102100.0,104.0948,104.1495,104.0948,104.1261,102100.0
2012-02-01 15:05:00,133.32,133.36,133.23,133.36,166200.0,104.1183,104.1495,104.048,104.1495,166200.0
2012-02-01 15:10:00,133.36,133.46,133.3,133.31,97000.0,104.1495,104.2276,104.1026,104.1104,97000.0
2012-02-01 15:15:00,133.3,133.31,133.24,133.28,79200.0,104.1026,104.1104,104.0558,104.087,79200.0
2012-02-01 15:20:00,133.28,133.3,133.09,133.17,154500.0,104.087,104.1026,103.9386,104.0011,154500.0
2012-02-01 15:25:00,133.18,133.2,133.12,133.14,74900.0,104.0089,104.0245,103.9621,103.9777,74900.0
2012-02-01 15:30:00,133.13,133.13,133.02,133.07,43400.0,103.9699,103.9699,103.884,103.923,43400.0
2012-02-01 15:35:00,133.06,133.12,133.03,133.11,65300.0,103.9152,103.9621,103.8918,103.9542,65300.0
2012-02-01 15:40:00,133.11,133.19,133.08,133.11,73600.0,103.9542,104.0167,103.9308,103.9542,73600.0
2012-02-01 15:45:00,133.11,133.16,133.06,133.09,45700.0,103.9542,103.9933,103.9152,103.9386,45700.0
2012-02-01 15:50:00,133.09,133.15,132.89,132.9,123500.0,103.9386,103.9855,103.7824,103.7902,123500.0
2012-02-01 15:55:00,132.91,133.01,132.78,132.9,228400.0,103.7981,103.8762,103.6965,103.7902,228400.0
2012-02-02 09:30:00,133.17,133.24,133.11,133.23,101300.0,104.0011,104.0558,103.9542,104.048,101300.0
2012-02-02 09:35:00,133.19,133.19,133.05,133.05,29800.0,104.0167,104.0167,103.9074,103.9074,29800.0
2012-02-02 09:40:00,133.05,133.07,132.92,132.97,26800.0,103.9074,103.923,103.8059,103.8449,26800.0
2012-02-02 09:45:00,132.97,133.02,132.88,132.98,45500.0,103.8449,103.884,103.7746,103.8527,45500.0
2012-02-02 09:50:00,132.95,132.97,132.83,132.88,40500.0,103.8293,103.8449,103.7356,103.7746,40500.0
2012-02-02 09:55:00,132.9,133.08,132.89,133.07,38000.0,103.7902,103.9308,103.7824,103.923,38000.0
2012-02-02 10:00:00,133.07,133.21,133.06,133.14,90800.0,103.923,104.0323,103.9152,103.9777,90800.0
2012-02-02 10:05:00,133.14,133.27,133.07,133.25,32500.0,103.9777,104.0792,103.923,104.0636,32500.0
2012-02-02 10:10:00,133.27,133.33,133.22,133.25,46000.0,104.0792,104.1261,104.0402,104.0636,46000.0
2012-02-02 10:15:00,133.25,133.33,133.23,133.28,72900.0,104.0636,104.1261,104.048,104.087,72900.0
2012-02-02 10:20:00,133.27,133.28,133.21,133.23,59800.0,104.0792,104.087,104.0323,104.048,59800.0
2012-02-02 10:25:00,133.24,133.25,133.14,133.17,40700.0,104.0558,104.0636,103.9777,104.0011,40700.0
2012-02-02 10:30:00,133.17,133.21,133.16,133.19,23900.0,104.0011,104.0323,103.9933,104.0167,23900.0
2012-02-02 10:35:00,133.21,133.26,133.18,133.24,26100.0,104.0323,104.0714,104.0089,104.0558,26100.0
2012-02-02 10:40:00,133.27,133.36,133.25,133.28,28200.0,104.0792,104.1495,104.0636,104.087,28200.0
2012-02-02 10:45:00,133.28,133.41,133.28,133.4,54800.0,104.087,104.1885,104.087,104.1807,54800.0
2012-02-02 10:50:00,133.4,133.49,133.37,133.38,43700.0,104.1807,104.251,104.1573,104.1651,43700.0
2012-02-02 10:55:00,133.39,133.43,133.32,133.33,51500.0,104.1729,104.2042,104.1183,104.1261,51500.0
2012-02-02 11:00:00,133.36,133.44,133.36,133.4,31400.0,104.1495,104.212,104.1495,104.1807,31400.0
2012-02-02 11:05:00,133.4,133.4,133.33,133.34,34900.0,104.1807,104.1807,104.1261,104.1339,34900.0
2012-02-02 11:10:00,133.35,133.35,133.25,133.27,41900.0,104.1417,104.1417,104.0636,104.0792,41900.0
2012-02-02 11:15:00,133.28,133.29,133.18,133.2,50900.0,104.087,104.0948,104.0089,104.0245,50900.0
2012-02-02 11:20:00,133.2,133.27,133.19,133.22,24300.0,104.0245,104.0792,104.0167,104.0402,24300.0
2012-02-02 11:25:00,133.21,133.3,133.21,133.22,31400.0,104.0323,104.1026,104.0323,104.0402,31400.0
2012-02-02 11:30:00,133.21,133.21,133.15,133.17,31200.0,104.0323,104.0323,103.9855,104.0011,31200.0
2012-02-02 11:35:00,133.18,133.18,132.98,133.01,86300.0,104.0089,104.0089,103.8527,103.8762,86300.0
2012-02-02 11:40:00,133.01,133.02,132.96,132.98,31900.0,103.8762,103.884,103.8371,103.8527,31900.0
2012-02-02 11:45:00,132.98,133.03,132.94,133.03,31000.0,103.8527,103.8918,103.8215,103.8918,31000.0
2012-02-02 11:50:00,133.04,133.1,133.01,133.01,36100.0,103.8996,103.9464,103.8762,103.8762,36100.0
2012-02-02 11:55:00,133.04,133.04,132.99,133.03,18800.0,103.8996,103.8996,103.8605,103.8918,18800.0
2012-02-02 12:00:00,133.04,133.09,133.03,133.05,33800.0,103.8996,103.9386,103.8918,103.9074,33800.0
2012-02-02 12:05:00,133.06,133.06,132.99,132.99,19400.0,103.9152,103.9152,103.8605,103.8605,19400.0
2012-02-02 12:10:00,132.99,132.99,132.87,132.87,44300.0,103.8605,103.8605,103.7668,103.7668,44300.0
2012-02-02 12:15:00,132.87,132.89,132.8,132.85,53100.0,103.7668,103.7824,103.7121,103.7512,53100.0
2012-02-02 12:20:00,132.86,132.93,132.83,132.88,62700.0,103.759,103.8137,103.7356,103.7746,62700.0
2012-02-02 12:25:00,132.89,132.94,132.88,132.91,19100.0,103.7824,103.8215,103.7746,103.7981,19100.0
2012-02-02 12:30:00,132.91,132.92,132.83,132.86,18600.0,103.7981,103.8059,103.7356,103.759,18600.0
2012-02-02 12:35:00,132.87,132.87,132.7,132.7,26000.0,103.7668,103.7668,103.6341,103.6341,26000.0
2012-02-02 12:40:00,132.69,132.75,132.67,132.74,9600.0,103.6262,103.6731,103.6106,103.6653,9600.0
2012-02-02 12:45:00,132.75,132.85,132.75,132.83,14400.0,103.6731,103.7512,103.6731,103.7356,14400.0
2012-02-02 12:50:00,132.84,132.85,132.81,132.81,7500.0,103.7434,103.7512,103.72,103.72,7500.0
2012-02-02 12:55:00,132.85,132.97,132.84,132.96,9100.0,103.7512,103.8449,103.7434,103.8371,9100.0
2012-02-02 13:00:00,132.97,132.98,132.9,132.9,10300.0,103.8449,103.8527,103.7902,103.7902,10300.0
2012-02-02 13:05:00,132.89,132.97,132.89,132.96,7200.0,103.7824,103.8449,103.7824,103.8371,7200.0
2012-02-02 13:10:00,132.97,133.02,132.96,133.0,24700.0,103.8449,103.884,103.8371,103.8683,24700.0
2012-02-02 13:15:00,132.97,133.02,132.95,133.0,40800.0,103.8449,103.884,103.8293,103.8683,40800.0
2012-02-02 13:20:00,133.0,133.02,132.91,132.92,12000.0,103.8683,103.884,103.7981,103.8059,12000.0
2012-02-02 13:25:00,132.93,132.93,132.87,132.89,13100.0,103.8137,103.8137,103.7668,103.7824,13100.0
2012-02-02 13:30:00,132.87,132.97,132.87,132.96,10400.0,103.7668,103.8449,103.7668,103.8371,10400.0
2012-02-02 13:35:00,132.96,132.99,132.95,132.98,10000.0,103.8371,103.8605,103.8293,103.8527,10000.0
2012-02-02 13:40:00,132.99,133.04,132.97,132.99,19900.0,103.8605,103.8996,103.8449,103.8605,19900.0
2012-02-02 13:45:00,132.99,133.11,132.99,133.09,41600.0,103.8605,103.9542,103.8605,103.9386,41600.0
2012-02-02 13:50:00,133.08,133.09,133.05,133.08,5700.0,103.9308,103.9386,103.9074,103.9308,5700.0
2012-02-02 13:55:00,133.09,133.14,133.08,133.08,12800.0,103.9386,103.9777,103.9308,103.9308,12800.0
2012-02-02 14:00:00,133.09,133.09,133.05,133.06,11600.0,103.9386,103.9386,103.9074,103.9152,11600.0
2012-02-02 14:05:00,133.08,133.11,133.08,133.1,36300.0,103.9308,103.9542,103.9308,103.9464,36300.0
2012-02-02 14:10:00,133.1,133.11,133.07,133.1,37100.0,103.9464,103.9542,103.923,103.9464,37100.0
2012-02-02 14:15:00,133.11,133.11,133.04,133.08,69900.0,103.9542,103.9542,103.8996,103.9308,69900.0
2012-02-02 14:20:00,133.09,133.12,133.04,133.12,158700.0,103.9386,103.9621,103.8996,103.9621,158700.0
2012-02-02 14:25:00,133.12,133.13,133.06,133.09,25900.0,103.9621,103.9699,103.9152,103.9386,25900.0
2012-02-02 14:30:00,133.09,133.17,133.09,133.16,111500.0,103.9386,104.0011,103.9386,103.9933,111500.0
2012-02-02 14:35:00,133.16,133.17,133.1,133.11,25600.0,103.9933,104.0011,103.9464,103.9542,25600.0
2012-02-02 14:40:00,133.11,133.11,133.03,133.08,11900.0,103.9542,103.9542,103.8918,103.9308,11900.0
2012-02-02 14:45:00,133.09,133.13,133.02,133.06,83500.0,103.9386,103.9699,103.884,103.9152,83500.0
2012-02-02 14:50:00,133.07,133.07,132.97,133.04,93600.0,103.923,103.923,103.8449,103.8996,93600.0
2012-02-02 14:55:00,133.04,133.1,133.02,133.09,30500.0,103.8996,103.9464,103.884,103.9386,30500.0
2012-02-02 15:00:00,133.09,133.14,133.05,133.1,52600.0,103.9386,103.9777,103.9074,103.9464,52600.0
2012-02-02 15:05:00,133.11,133.17,133.1,133.1,17400.0,103.9542,104.0011,103.9464,103.9464,17400.0
2012-02-02 15:10:00,133.09,133.16,133.09,133.16,56800.0,103.9386,103.9933,103.9386,103.9933,56800.0
2012-02-02 15:15:00,133.14,133.16,133.09,133.1,22500.0,103.9777,103.9933,103.9386,103.9464,22500.0
2012-02-02 15:20:00,133.08,133.12,133.06,133.11,21700.0,103.9308,103.9621,103.9152,103.9542,21700.0
2012-02-02 15:25:00,133.13,133.17,133.12,133.12,11100.0,103.9699,104.0011,103.9621,103.9621,11100.0
2012-02-02 15:30:00,133.12,133.18,133.11,133.15,786400.0,103.9621,104.0089,103.9542,103.9855,786400.0
2012-02-02 15:35:00,133.15,133.27,133.15,133.24,49700.0,103.9855,104.0792,103.9855,104.0558,49700.0
2012-02-02 15:40:00,133.24,133.26,133.14,133.19,45300.0,104.0558,104.0714,103.9777,104.0167,45300.0
2012-02-02 15:45:00,133.2,133.2,133.11,133.11,85600.0,104.0245,104.0245,103.9542,103.9542,85600.0
2012-02-02 15:50:00,133.11,133.13,133.05,133.1,44000.0,103.9542,103.9699,103.9074,103.9464,44000.0
2012-02-02 15:55:00,133.1,133.13,133.05,133.1,75500.0,103.9464,103.9699,103.9074,103.9464,75500.0
2012-02-03 09:30:00,134.47,134.5,134.31,134.38,90600.0,105.0164,105.0398,104.8914,104.9461,90600.0
2012-02-03 09:35:00,134.37,134.39,134.26,134.29,27400.0,104.9383,104.9539,104.8524,104.8758,27400.0
2012-02-03 09:40:00,134.3,134.4,134.24,134.28,33400.0,104.8836,104.9617,104.8367,104.868,33400.0
2012-02-03 09:45:00,134.3,134.41,134.26,134.41,38200.0,104.8836,104.9695,104.8524,104.9695,38200.0
2012-02-03 09:50:00,134.4,134.47,134.38,134.42,54900.0,104.9617,105.0164,104.9461,104.9773,54900.0
2012-02-03 09:55:00,134.45,134.51,134.42,134.49,45100.0,105.0007,105.0476,104.9773,105.032,45100.0
2012-02-03 10:00:00,134.5,134.71,134.49,134.53,182300.0,105.0398,105.2038,105.032,105.0632,182300.0
2012-02-03 10:05:00,134.54,134.78,134.52,134.78,79300.0,105.071,105.2585,105.0554,105.2585,79300.0
2012-02-03 10:10:00,134.79,134.82,134.71,134.73,83700.0,105.2663,105.2897,105.2038,105.2194,83700.0
2012-02-03 10:15:00,134.76,134.85,134.74,134.74,32600.0,105.2428,105.3131,105.2272,105.2272,32600.0
2012-02-03 10:20:00,134.75,134.85,134.72,134.72,611500.0,105.235,105.3131,105.2116,105.2116,611500.0
2012-02-03 10:25:00,134.71,134.76,134.65,134.67,81000.0,105.2038,105.2428,105.1569,105.1726,81000.0
2012-02-03 10:30:00,134.68,134.74,134.67,134.72,73000.0,105.1804,105.2272,105.1726,105.2116,73000.0
2012-02-03 10:35:00,134.72,134.88,134.72,134.83,230700.0,105.2116,105.3366,105.2116,105.2975,230700.0
2012-02-03 10:40:00,134.81,134.83,134.74,134.78,57200.0,105.2819,105.2975,105.2272,105.2585,57200.0
2012-02-03 10:45:00,134.79,134.79,134.73,134.78,73900.0,105.2663,105.2663,105.2194,105.2585,73900.0
2012-02-03 10:50:00,134.78,134.79,134.75,134.76,24200.0,105.2585,105.2663,105.235,105.2428,24200.0
2012-02-03 10:55:00,134.76,134.79,134.71,134.72,64900.0,105.2428,105.2663,105.2038,105.2116,64900.0
2012-02-03 11:00:00,134.71,134.72,134.64,134.65,32300.0,105.2038,105.2116,105.1491,105.1569,32300.0
2012-02-03 11:05:00,134.64,134.67,134.61,134.65,35000.0,105.1491,105.1726,105.1257,105.1569,35000.0
2012-02-03 11:10:00,134.65,134.68,134.64,134.68,26500.0,105.1569,105.1804,105.1491,105.1804,26500.0
2012-02-03 11:15:00,134.7,134.74,134.69,134.7,26600.0,105.196,105.2272,105.1882,105.196,26600.0
2012-02-03 11:20:00,134.72,134.83,134.72,134.83,34900.0,105.2116,105.2975,105.2116,105.2975,34900.0
2012-02-03 11:25:00,134.83,134.86,134.82,134.85,27900.0,105.2975,105.3209,105.2897,105.3131,27900.0
2012-02-03 11:30:00,134.84,134.88,134.81,134.83,24600.0,105.3053,105.3366,105.2819,105.2975,24600.0
2012-02-03 11:35:00,134.82,134.84,134.79,134.82,19300.0,105.2897,105.3053,105.2663,105.2897,19300.0
2012-02-03 11:40:00,134.81,134.84,134.78,134.83,22200.0,105.2819,105.3053,105.2585,105.2975,22200.0
2012-02-03 11:45:00,134.83,134.86,134.81,134.85,12800.0,105.2975,105.3209,105.2819,105.3131,12800.0
2012-02-03 11:50:00,134.86,134.86,134.81,134.84,18800.0,105.3209,105.3209,105.2819,105.3053,18800.0
2012-02-03 11:55:00,134.85,134.85,134.73,134.74,15800.0,105.3131,105.3131,105.2194,105.2272,15800.0
2012-02-03 12:00:00,134.73,134.84,134.68,134.83,45800.0,105.2194,105.3053,105.1804,105.2975,45800.0
2012-02-03 12:05:00,134.83,134.88,134.8,134.88,31700.0,105.2975,105.3366,105.2741,105.3366,31700.0
2012-02-03 12:10:00,134.88,134.88,134.82,134.82,21800.0,105.3366,105.3366,105.2897,105.2897,21800.0
2012-02-03 12:15:00,134.82,134.85,134.78,134.8,39000.0,105.2897,105.3131,105.2585,105.2741,39000.0
2012-02-03 12:20:00,134.79,134.85,134.77,134.85,29200.0,105.2663,105.3131,105.2507,105.3131,29200.0
2012-02-03 12:25:00,134.85,134.89,134.85,134.89,25900.0,105.3131,105.3444,105.3131,105.3444,25900.0
2012-02-03 12:30:00,134.87,134.87,134.85,134.87,8000.0,105.3287,105.3287,105.3131,105.3287,8000.0
2012-02-03 12:35:00,134.86,134.86,134.8,134.83,35900.0,105.3209,105.3209,105.2741,105.2975,35900.0
2012-02-03 12:40:00,134.84,134.98,134.84,134.96,61400.0,105.3053,105.4147,105.3053,105.399,61400.0
2012-02-03 12:45:00,134.95,135.02,134.91,134.91,40500.0,105.3912,105.4459,105.36,105.36,40500.0
2012-02-03 12:50:00,134.91,134.97,134.88,134.88,60600.0,105.36,105.4068,105.3366,105.3366,60600.0
2012-02-03 12:55:00,134.91,134.92,134.85,134.9,29900.0,105.36,105.3678,105.3131,105.3522,29900.0
2012-02-03 13:00:00,134.9,134.94,134.87,134.94,17400.0,105.3522,105.3834,105.3287,105.3834,17400.0
2012-02-03 13:05:00,134.94,134.94,134.86,134.94,16800.0,105.3834,105.3834,105.3209,105.3834,16800.0
2012-02-03 13:10:00,134.93,134.95,134.9,134.9,12100.0,105.3756,105.3912,105.3522,105.3522,12100.0
2012-02-03 13:15:00,134.91,134.94,134.88,134.88,14000.0,105.36,105.3834,105.3366,105.3366,14000.0
2012-02-03 13:20:00,134.89,134.9,134.88,134.9,8300.0,105.3444,105.3522,105.3366,105.3522,8300.0
2012-02-03 13:25:00,134.9,134.92,134.88,134.89,19500.0,105.3522,105.3678,105.3366,105.3444,19500.0
2012-02-03 13:30:00,134.9,134.9,134.86,134.86,12900.0,105.3522,105.3522,105.3209,105.3209,12900.0
2012-02-03 13:35:00,134.86,134.87,134.83,134.84,20100.0,105.3209,105.3287,105.2975,105.3053,20100.0
2012-02-03 13:40:00,134.84,134.85,134.78,134.81,35300.0,105.3053,105.3131,105.2585,105.2819,35300.0
2012-02-03 13:45:00,134.81,134.83,134.79,134.81,17900.0,105.2819,105.2975,105.2663,105.2819,17900.0
2012-02-03 13:50:00,134.81,134.85,134.81,134.85,12000.0,105.2819,105.3131,105.2819,105.3131,12000.0
2012-02-03 13:55:00,134.85,134.87,134.79,134.82,31800.0,105.3131,105.3287,105.2663,105.2897,31800.0
2012-02-03 14:00:00,134.83,134.9,134.83,134.86,77700.0,105.2975,105.3522,105.2975,105.3209,77700.0
2012-02-03 14:05:00,134.87,134.88,134.86,134.87,15700.0,105.3287,105.3366,105.3209,105.3287,15700.0
2012-02-03 14:10:00,134.86,134.92,134.84,134.89,518600.0,105.3209,105.3678,105.3053,105.3444,518600.0
2012-02-03 14:15:00,134.89,134.97,134.85,134.96,521600.0,105.3444,105.4068,105.3131,105.399,521600.0
2012-02-03 14:20:00,134.97,134.97,134.91,134.95,32400.0,105.4068,105.4068,105.36,105.3912,32400.0
2012-02-03 14:25:00,134.94,134.97,134.89,134.93,19900.0,105.3834,105.4068,105.3444,105.3756,19900.0
2012-02-03 14:30:00,134.94,134.94,134.89,134.89,15300.0,105.3834,105.3834,105.3444,105.3444,15300.0
2012-02-03 14:35:00,134.9,134.94,134.88,134.88,25700.0,105.3522,105.3834,105.3366,105.3366,25700.0
2012-02-03 14:40:00,134.89,134.94,134.88,134.91,28600.0,105.3444,105.3834,105.3366,105.36,28600.0
2012-02-03 14:45:00,134.92,134.95,134.89,134.93,31200.0,105.3678,105.3912,105.3444,105.3756,31200.0
2012-02-03 14:50:00,134.94,134.96,134.91,134.92,79300.0,105.3834,105.399,105.36,105.3678,79300.0
2012-02-03 14:55:00,134.92,134.99,134.91,134.98,94300.0,105.3678,105.4225,105.36,105.4147,94300.0
2012-02-03 15:00:00,134.98,134.98,134.9,134.93,25100.0,105.4147,105.4147,105.3522,105.3756,25100.0
2012-02-03 15:05:00,134.92,134.96,134.89,134.9,25100.0,105.3678,105.399,105.3444,105.3522,25100.0
2012-02-03 15:10:00,134.89,134.94,134.89,134.91,35700.0,105.3444,105.3834,105.3444,105.36,35700.0
2012-02-03 15:15:00,134.9,134.93,134.85,134.88,33200.0,105.3522,105.3756,105.3131,105.3366,33200.0
2012-02-03 15:20:00,134.88,134.88,134.8,134.84,52100.0,105.3366,105.3366,105.2741,105.3053,52100.0
2012-02-03 15:25:00,134.83,134.87,134.79,134.87,27100.0,105.2975,105.3287,105.2663,105.3287,27100.0
2012-02-03 15:30:00,134.87,134.89,134.83,134.85,48500.0,105.3287,105.3444,105.2975,105.3131,48500.0
2012-02-03 15:35:00,134.86,134.86,134.77,134.8,78800.0,105.3209,105.3209,105.2507,105.2741,78800.0
2012-02-03 15:40:00,134.79,134.84,134.77,134.83,67700.0,105.2663,105.3053,105.2507,105.2975,67700.0
2012-02-03 15:45:00,134.84,134.95,134.84,134.93,68300.0,105.3053,105.3912,105.3053,105.3756,68300.0
2012-02-03 15:50:00,134.93,135.0,134.92,134.98,128000.0,105.3756,105.4303,105.3678,105.4147,128000.0
2012-02-03 15:55:00,134.97,135.09,134.95,135.02,163000.0,105.4068,105.5006,105.3912,105.4459,163000.0
2012-02-06 09:30:00,134.45,134.49,134.33,134.37,166100.0,105.0007,105.032,104.907,104.9383,166100.0
2012-02-06 09:35:00,134.33,134.55,134.3,134.52,43700.0,104.907,105.0788,104.8836,105.0554,43700.0
2012-02-06 09:40:00,134.51,134.53,134.36,134.38,50500.0,105.0476,105.0632,104.9305,104.9461,50500.0
2012-02-06 09:45:00,134.37,134.6,134.37,134.6,31900.0,104.9383,105.1179,104.9383,105.1179,31900.0
2012-02-06 09:50:00,134.61,134.72,134.61,134.68,98200.0,105.1257,105.2116,105.1257,105.1804,98200.0
2012-02-06 09:55:00,134.68,134.69,134.57,134.59,76100.0,105.1804,105.1882,105.0945,105.1101,76100.0
2012-02-06 10:00:00,134.59,134.7,134.59,134.67,48300.0,105.1101,105.196,105.1101,105.1726,48300.0
2012-02-06 10:05:00,134.7,134.76,134.66,134.67,42600.0,105.196,105.2428,105.1647,105.1726,42600.0
2012-02-06 10:10:00,134.66,134.73,134.61,134.64,37500.0,105.1647,105.2194,105.1257,105.1491,37500.0
2012-02-06 10:15:00,134.66,134.74,134.59,134.59,41100.0,105.1647,105.2272,105.1101,105.1101,41100.0
2012-02-06 10:20:00,134.6,134.64,134.55,134.63,25800.0,105.1179,105.1491,105.0788,105.1413,25800.0
2012-02-06 10:25:00,134.62,134.63,134.54,134.54,28400.0,105.1335,105.1413,105.071,105.071,28400.0
2012-02-06 10:30:00,134.55,134.58,134.53,134.54,34200.0,105.0788,105.1023,105.0632,105.071,34200.0
2012-02-06 10:35:00,134.55,134.62,134.53,134.57,20600.0,105.0788,105.1335,105.0632,105.0945,20600.0
2012-02-06 10:40:00,134.56,134.56,134.41,134.46,37900.0,105.0866,105.0866,104.9695,105.0086,37900.0
2012-02-06 10:45:00,134.46,134.53,134.44,134.46,45100.0,105.0086,105.0632,104.9929,105.0086,45100.0
2012-02-06 10:50:00,134.47,134.55,134.4,134.5,33500.0,105.0164,105.0788,104.9617,105.0398,33500.0
2012-02-06 10:55:00,134.5,134.6,134.5,134.6,44200.0,105.0398,105.1179,105.0398,105.1179,44200.0
2012-02-06 11:00:00,134.6,134.64,134.56,134.62,22200.0,105.1179,105.1491,105.0866,105.1335,22200.0
2012-02-06 11:05:00,134.6,134.71,134.59,134.68,46300.0,105.1179,105.2038,105.1101,105.1804,46300.0
2012-02-06 11:10:00,134.68,134.8,134.68,134.69,87600.0,105.1804,105.2741,105.1804,105.1882,87600.0
2012-02-06 11:15:00,134.68,134.73,134.68,134.73,17700.0,105.1804,105.2194,105.1804,105.2194,17700.0
2012-02-06 11:20:00,134.74,134.74,134.64,134.68,26900.0,105.2272,105.2272,105.1491,105.1804,26900.0
2012-02-06 11:25:00,134.69,134.73,134.68,134.72,21100.0,105.1882,105.2194,105.1804,105.2116,21100.0
2012-02-06 11:30:00,134.73,134.74,134.7,134.72,17500.0,105.2194,105.2272,105.196,105.2116,17500.0
2012-02-06 11:35:00,134.7,134.7,134.65,134.68,36900.0,105.196,105.196,105.1569,105.1804,36900.0
2012-02-06 11:40:00,134.68,134.72,134.67,134.72,23700.0,105.1804,105.2116,105.1726,105.2116,23700.0
2012-02-06 11:45:00,134.72,134.76,134.71,134.74,27200.0,105.2116,105.2428,105.2038,105.2272,27200.0
2012-02-06 11:50:00,134.74,134.74,134.68,134.68,12800.0,105.2272,105.2272,105.1804,105.1804,12800.0
2012-02-06 11:55:00,134.69,134.79,134.65,134.77,17300.0,105.1882,105.2663,105.1569,105.2507,17300.0
2012-02-06 12:00:00,134.8,134.8,134.7,134.74,14100.0,105.2741,105.2741,105.196,105.2272,14100.0
2012-02-06 12:05:00,134.75,134.75,134.67,134.69,25500.0,105.235,105.235,105.1726,105.1882,25500.0
2012-02-06 12:10:00,134.67,134.7,134.64,134.69,24500.0,105.1726,105.196,105.1491,105.1882,24500.0
2012-02-06 12:15:00,134.71,134.76,134.7,134.76,48800.0,105.2038,105.2428,105.196,105.2428,48800.0
2012-02-06 12:20:00,134.75,134.76,134.69,134.7,25400.0,105.235,105.2428,105.1882,105.196,25400.0
2012-02-06 12:25:00,134.71,134.71,134.67,134.67,19900.0,105.2038,105.2038,105.1726,105.1726,19900.0
2012-02-06 12:30:00,134.69,134.84,134.66,134.81,46100.0,105.1882,105.3053,105.1647,105.2819,46100.0
2012-02-06 12:35:00,134.8,134.87,134.79,134.85,30800.0,105.2741,105.3287,105.2663,105.3131,30800.0
2012-02-06 12:40:00,134.85,134.85,134.78,134.83,41700.0,105.3131,105.3131,105.2585,105.2975,41700.0
2012-02-06 12:45:00,134.84,134.86,134.83,134.83,12600.0,105.3053,105.3209,105.2975,105.2975,12600.0
2012-02-06 12:50:00,134.86,134.87,134.83,134.84,10300.0,105.3209,105.3287,105.2975,105.3053,10300.0
2012-02-06 12:55:00,134.84,134.87,134.84,134.84,10900.0,105.3053,105.3287,105.3053,105.3053,10900.0
2012-02-06 13:00:00,134.84,134.85,134.82,134.82,10300.0,105.3053,105.3131,105.2897,105.2897,10300.0
2012-02-06 13:05:00,134.81,134.85,134.81,134.82,13200.0,105.2819,105.3131,105.2819,105.2897,13200.0
2012-02-06 13:10:00,134.83,134.86,134.8,134.82,42700.0,105.2975,105.3209,105.2741,105.2897,42700.0
2012-02-06 13:15:00,134.83,134.84,134.79,134.8,31100.0,105.2975,105.3053,105.2663,105.2741,31100.0
2012-02-06 13:20:00,134.8,134.82,134.75,134.81,34700.0,105.2741,105.2897,105.235,105.2819,34700.0
2012-02-06 13:25:00,134.81,134.81,134.75,134.75,5900.0,105.2819,105.2819,105.235,105.235,5900.0
2012-02-06 13:30:00,134.75,134.82,134.73,134.81,11700.0,105.235,105.2897,105.2194,105.2819,11700.0
2012-02-06 13:35:00,134.8,134.8,134.71,134.71,9600.0,105.2741,105.2741,105.2038,105.2038,9600.0
2012-02-06 13:40:00,134.71,134.71,134.65,134.66,50800.0,105.2038,105.2038,105.1569,105.1647,50800.0
2012-02-06 13:45:00,134.65,134.66,134.63,134.63,12300.0,105.1569,105.1647,105.1413,105.1413,12300.0
2012-02-06 13:50:00,134.64,134.67,134.58,134.67,17200.0,105.1491,105.1726,105.1023,105.1726,17200.0
2012-02-06 13:55:00,134.67,134.67,134.63,134.64,13000.0,105.1726,105.1726,105.1413,105.1491,13000.0
2012-02-06 14:00:00,134.66,134.67,134.63,134.66,52700.0,105.1647,105.1726,105.1413,105.1647,52700.0
2012-02-06 14:05:00,134.67,134.7,134.65,134.69,9900.0,105.1726,105.196,105.1569,105.1882,9900.0
2012-02-06 14:10:00,134.69,134.77,134.68,134.76,15500.0,105.1882,105.2507,105.1804,105.2428,15500.0
2012-02-06 14:15:00,134.77,134.77,134.7,134.71,16100.0,105.2507,105.2507,105.196,105.2038,16100.0
2012-02-06 14:20:00,134.71,134.76,134.7,134.75,10600.0,105.2038,105.2428,105.196,105.235,10600.0
2012-02-06 14:25:00,134.74,134.74,134.7,134.74,9500.0,105.2272,105.2272,105.196,105.2272,9500.0
2012-02-06 14:30:00,134.74,134.77,134.74,134.75,5700.0,105.2272,105.2507,105.2272,105.235,5700.0
2012-02-06 14:35:00,134.75,134.82,134.75,134.81,13800.0,105.235,105.2897,105.235,105.2819,13800.0
2012-02-06 14:40:00,134.8,134.81,134.72,134.76,5700.0,105.2741,105.2819,105.2116,105.2428,5700.0
2012-02-06 14:45:00,134.77,134.78,134.71,134.75,8400.0,105.2507,105.2585,105.2038,105.235,8400.0
2012-02-06 14:50:00,134.75,134.76,134.74,134.75,13300.0,105.235,105.2428,105.2272,105.235,13300.0
2012-02-06 14:55:00,134.75,134.81,134.75,134.76,12400.0,105.235,105.2819,105.235,105.2428,12400.0
2012-02-06 15:00:00,134.75,134.84,134.75,134.82,23600.0,105.235,105.3053,105.235,105.2897,23600.0
2012-02-06 15:05:00,134.82,134.89,134.82,134.85,26500.0,105.2897,105.3444,105.2897,105.3131,26500.0
2012-02-06 15:10:00,134.84,134.86,134.79,134.79,21400.0,105.3053,105.3209,105.2663,105.2663,21400.0
2012-02-06 15:15:00,134.78,134.86,134.78,134.86,9400.0,105.2585,105.3209,105.2585,105.3209,9400.0
2012-02-06 15:20:00,134.87,134.88,134.81,134.81,10900.0,105.3287,105.3366,105.2819,105.2819,10900.0
2012-02-06 15:25:00,134.82,134.86,134.8,134.81,20500.0,105.2897,105.3209,105.2741,105.2819,20500.0
2012-02-06 15:30:00,134.81,134.84,134.78,134.82,21600.0,105.2819,105.3053,105.2585,105.2897,21600.0
2012-02-06 15:35:00,134.81,134.85,134.8,134.82,11700.0,105.2819,105.3131,105.2741,105.2897,11700.0
2012-02-06 15:40:00,134.81,134.93,134.81,134.93,25200.0,105.2819,105.3756,105.2819,105.3756,25200.0
2012-02-06 15:45:00,134.93,134.93,134.83,134.89,47400.0,105.3756,105.3756,105.2975,105.3444,47400.0
2012-02-06 15:50:00,134.89,134.91,134.81,134.82,44100.0,105.3444,105.36,105.2819,105.2897,44100.0
2012-02-06 15:55:00,134.82,134.96,134.82,134.92,107100.0,105.2897,105.399,105.2897,105.3678,107100.0
2012-02-07 09:30:00,134.64,134.76,134.57,134.6,56000.0,105.1491,105.2428,105.0945,105.1179,56000.0
2012-02-07 09:35:00,134.61,134.68,134.43,134.45,39700.0,105.1257,105.1804,104.9851,105.0007,39700.0
2012-02-07 09:40:00,134.45,134.59,134.45,134.54,55800.0,105.0007,105.1101,105.0007,105.071,55800.0
2012-02-07 09:45:00,134.53,134.53,134.37,134.45,59200.0,105.0632,105.0632,104.9383,105.0007,59200.0
2012-02-07 09:50:00,134.44,134.46,134.26,134.34,51700.0,104.9929,105.0086,104.8524,104.9148,51700.0
2012-02-07 09:55:00,134.35,134.43,134.24,134.39,43800.0,104.9226,104.9851,104.8367,104.9539,43800.0
2012-02-07 10:00:00,134.38,134.42,134.15,134.16,64900.0,104.9461,104.9773,104.7665,104.7743,64900.0
2012-02-07 10:05:00,134.15,134.3,134.12,134.3,35800.0,104.7665,104.8836,104.743,104.8836,35800.0
2012-02-07 10:10:00,134.3,134.5,134.23,134.49,36200.0,104.8836,105.0398,104.8289,105.032,36200.0
2012-02-07 10:15:00,134.49,134.51,134.43,134.48,18700.0,105.032,105.0476,104.9851,105.0242,18700.0
2012-02-07 10:20:00,134.46,134.62,134.42,134.61,22700.0,105.0086,105.1335,104.9773,105.1257,22700.0
2012-02-07 10:25:00,134.6,134.62,134.51,134.52,36600.0,105.1179,105.1335,105.0476,105.0554,36600.0
2012-02-07 10:30:00,134.5,134.65,134.5,134.55,27400.0,105.0398,105.1569,105.0398,105.0788,27400.0
2012-02-07 10:35:00,134.57,134.62,134.52,134.57,10600.0,105.0945,105.1335,105.0554,105.0945,10600.0
2012-02-07 10:40:00,134.59,134.74,134.59,134.69,23000.0,105.1101,105.2272,105.1101,105.1882,23000.0
2012-02-07 10:45:00,134.67,134.79,134.67,134.77,32000.0,105.1726,105.2663,105.1726,105.2507,32000.0
2012-02-07 10:50:00,134.78,134.89,134.78,134.84,18600.0,105.2585,105.3444,105.2585,105.3053,18600.0
2012-02-07 10:55:00,134.86,135.05,134.85,135.03,33000.0,105.3209,105.4693,105.3131,105.4537,33000.0
2012-02-07 11:00:00,135.04,135.07,135.0,135.04,37800.0,105.4615,105.4849,105.4303,105.4615,37800.0
2012-02-07 11:05:00,135.07,135.17,135.01,135.11,51800.0,105.4849,105.563,105.4381,105.5162,51800.0
2012-02-07 11:10:00,135.11,135.14,135.08,135.11,22000.0,105.5162,105.5396,105.4927,105.5162,22000.0
2012-02-07 11:15:00,135.13,135.16,135.1,135.11,25700.0,105.5318,105.5552,105.5084,105.5162,25700.0
2012-02-07 11:20:00,135.11,135.18,135.09,135.16,22100.0,105.5162,105.5708,105.5006,105.5552,22100.0
2012-02-07 11:25:00,135.15,135.27,135.13,135.27,12400.0,105.5474,105.6411,105.5318,105.6411,12400.0
2012-02-07 11:30:00,135.28,135.28,135.2,135.26,15500.0,105.6489,105.6489,105.5865,105.6333,15500.0
2012-02-07 11:35:00,135.26,135.28,135.16,135.23,46400.0,105.6333,105.6489,105.5552,105.6099,46400.0
2012-02-07 11:40:00,135.24,135.24,135.2,135.21,9400.0,105.6177,105.6177,105.5865,105.5943,9400.0
2012-02-07 11:45:00,135.21,135.21,135.14,135.14,29200.0,105.5943,105.5943,105.5396,105.5396,29200.0
2012-02-07 11:50:00,135.15,135.17,135.08,135.14,29700.0,105.5474,105.563,105.4927,105.5396,29700.0
2012-02-07 11:55:00,135.14,135.15,135.11,135.13,14900.0,105.5396,105.5474,105.5162,105.5318,14900.0
2012-02-07 12:00:00,135.13,135.21,135.12,135.19,50900.0,105.5318,105.5943,105.524,105.5787,50900.0
2012-02-07 12:05:00,135.2,135.2,135.13,135.16,9200.0,105.5865,105.5865,105.5318,105.5552,9200.0
2012-02-07 12:10:00,135.17,135.17,135.15,135.17,4600.0,105.563,105.563,105.5474,105.563,4600.0
2012-02-07 12:15:00,135.18,135.23,135.18,135.21,11000.0,105.5708,105.6099,105.5708,105.5943,11000.0
2012-02-07 12:20:00,135.22,135.25,135.21,135.25,7900.0,105.6021,105.6255,105.5943,105.6255,7900.0
2012-02-07 12:25:00,135.25,135.26,135.14,135.16,25900.0,105.6255,105.6333,105.5396,105.5552,25900.0
2012-02-07 12:30:00,135.17,135.18,135.14,135.17,8800.0,105.563,105.5708,105.5396,105.563,8800.0
2012-02-07 12:35:00,135.18,135.19,135.18,135.19,6100.0,105.5708,105.5787,105.5708,105.5787,6100.0
2012-02-07 12:40:00,135.21,135.23,135.19,135.19,15800.0,105.5943,105.6099,105.5787,105.5787,15800.0
2012-02-07 12:45:00,135.19,135.2,135.17,135.19,10000.0,105.5787,105.5865,105.563,105.5787,10000.0
2012-02-07 12:50:00,135.19,135.22,135.19,135.21,5500.0,105.5787,105.6021,105.5787,105.5943,5500.0
2012-02-07 12:55:00,135.22,135.27,135.22,135.27,7200.0,105.6021,105.6411,105.6021,105.6411,7200.0
2012-02-07 13:00:00,135.27,135.3,135.23,135.29,85000.0,105.6411,105.6646,105.6099,105.6568,85000.0
2012-02-07 13:05:00,135.29,135.35,135.29,135.34,37400.0,105.6568,105.7036,105.6568,105.6958,37400.0
2012-02-07 13:10:00,135.35,135.35,135.29,135.3,22700.0,105.7036,105.7036,105.6568,105.6646,22700.0
2012-02-07 13:15:00,135.29,135.31,135.13,135.16,33100.0,105.6568,105.6724,105.5318,105.5552,33100.0
2012-02-07 13:20:00,135.18,135.18,135.07,135.12,14500.0,105.5708,105.5708,105.4849,105.524,14500.0
2012-02-07 13:25:00,135.13,135.22,135.13,135.2,13100.0,105.5318,105.6021,105.5318,105.5865,13100.0
2012-02-07 13:30:00,135.18,135.19,135.14,135.14,16100.0,105.5708,105.5787,105.5396,105.5396,16100.0
2012-02-07 13:35:00,135.13,135.23,135.13,135.23,10200.0,105.5318,105.6099,105.5318,105.6099,10200.0
2012-02-07 13:40:00,135.23,135.23,135.18,135.19,11800.0,105.6099,105.6099,105.5708,105.5787,11800.0
2012-02-07 13:45:00,135.19,135.29,135.17,135.29,13900.0,105.5787,105.6568,105.563,105.6568,13900.0
2012-02-07 13:50:00,135.3,135.34,135.26,135.3,12100.0,105.6646,105.6958,105.6333,105.6646,12100.0
2012-02-07 13:55:00,135.28,135.32,135.27,135.31,9900.0,105.6489,105.6802,105.6411,105.6724,9900.0
2012-02-07 14:00:00,135.32,135.32,135.24,135.27,35600.0,105.6802,105.6802,105.6177,105.6411,35600.0
2012-02-07 14:05:00,135.26,135.26,135.2,135.25,33100.0,105.6333,105.6333,105.5865,105.6255,33100.0
2012-02-07 14:10:00,135.26,135.29,135.25,135.26,6700.0,105.6333,105.6568,105.6255,105.6333,6700.0
2012-02-07 14:15:00,135.27,135.28,135.24,135.27,7600.0,105.6411,105.6489,105.6177,105.6411,7600.0
2012-02-07 14:20:00,135.27,135.27,135.18,135.18,14500.0,105.6411,105.6411,105.5708,105.5708,14500.0
2012-02-07 14:25:00,135.18,135.24,135.15,135.19,31700.0,105.5708,105.6177,105.5474,105.5787,31700.0
2012-02-07 14:30:00,135.17,135.18,135.15,135.18,13900.0,105.563,105.5708,105.5474,105.5708,13900.0
2012-02-07 14:35:00,135.19,135.22,135.18,135.19,6400.0,105.5787,105.6021,105.5708,105.5787,6400.0
2012-02-07 14:40:00,135.21,135.24,135.17,135.18,11100.0,105.5943,105.6177,105.563,105.5708,11100.0
2012-02-07 14:45:00,135.19,135.23,135.18,135.22,47400.0,105.5787,105.6099,105.5708,105.6021,47400.0
2012-02-07 14:50:00,135.24,135.27,135.15,135.15,17300.0,105.6177,105.6411,105.5474,105.5474,17300.0
2012-02-07 14:55:00,135.14,135.17,135.02,135.07,9500.0,105.5396,105.563,105.4459,105.4849,9500.0
2012-02-07 15:00:00,135.07,135.16,135.07,135.15,25300.0,105.4849,105.5552,105.4849,105.5474,25300.0
2012-02-07 15:05:00,135.15,135.24,135.13,135.24,14800.0,105.5474,105.6177,105.5318,105.6177,14800.0
2012-02-07 15:10:00,135.24,135.29,135.23,135.29,11400.0,105.6177,105.6568,105.6099,105.6568,11400.0
2012-02-07 15:15:00,135.29,135.39,135.25,135.33,29100.0,105.6568,105.7348,105.6255,105.688,29100.0
2012-02-07 15:20:00,135.34,135.4,135.29,135.39,16600.0,105.6958,105.7427,105.6568,105.7348,16600.0
2012-02-07 15:25:00,135.36,135.47,135.35,135.45,41900.0,105.7114,105.7973,105.7036,105.7817,41900.0
2012-02-07 15:30:00,135.44,135.46,135.38,135.42,27200.0,105.7739,105.7895,105.727,105.7583,27200.0
2012-02-07 15:35:00,135.44,135.45,135.39,135.41,39800.0,105.7739,105.7817,105.7348,105.7505,39800.0
2012-02-07 15:40:00,135.42,135.46,135.36,135.44,45100.0,105.7583,105.7895,105.7114,105.7739,45100.0
2012-02-07 15:45:00,135.43,135.48,135.26,135.32,103500.0,105.7661,105.8051,105.6333,105.6802,103500.0
2012-02-07 15:50:00,135.33,135.36,135.29,135.33,46900.0,105.688,105.7114,105.6568,105.688,46900.0
2012-02-07 15:55:00,135.33,135.38,135.24,135.25,55500.0,105.688,105.727,105.6177,105.6255,55500.0
2012-02-08 09:30:00,135.35,135.49,135.29,135.48,36900.0,105.7036,105.8129,105.6568,105.8051,36900.0
2012-02-08 09:35:00,135.49,135.49,135.29,135.29,37200.0,105.8129,105.8129,105.6568,105.6568,37200.0
2012-02-08 09:40:00,135.27,135.5,135.27,135.47,37700.0,105.6411,105.8208,105.6411,105.7973,37700.0
2012-02-08 09:45:00,135.49,135.62,135.43,135.6,64900.0,105.8129,105.9145,105.7661,105.8989,64900.0
2012-02-08 09:50:00,135.6,135.64,135.54,135.62,56900.0,105.8989,105.9301,105.852,105.9145,56900.0
2012-02-08 09:55:00,135.63,135.65,135.55,135.6,84700.0,105.9223,105.9379,105.8598,105.8989,84700.0
2012-02-08 10:00:00,135.6,135.66,135.56,135.66,31200.0,105.8989,105.9457,105.8676,105.9457,31200.0
2012-02-08 10:05:00,135.66,135.69,135.56,135.57,21800.0,105.9457,105.9691,105.8676,105.8754,21800.0
2012-02-08 10:10:00,135.58,135.63,135.55,135.62,44800.0,105.8832,105.9223,105.8598,105.9145,44800.0
2012-02-08 10:15:00,135.63,135.68,135.61,135.65,30400.0,105.9223,105.9613,105.9067,105.9379,30400.0
2012-02-08 10:20:00,135.66,135.69,135.59,135.61,22600.0,105.9457,105.9691,105.891,105.9067,22600.0
2012-02-08 10:25:00,135.61,135.62,135.56,135.61,17400.0,105.9067,105.9145,105.8676,105.9067,17400.0
2012-02-08 10:30:00,135.6,135.62,135.45,135.45,24500.0,105.8989,105.9145,105.7817,105.7817,24500.0
2012-02-08 10:35:00,135.45,135.46,135.33,135.34,30600.0,105.7817,105.7895,105.688,105.6958,30600.0
2012-02-08 10:40:00,135.38,135.41,135.27,135.3,31700.0,105.727,105.7505,105.6411,105.6646,31700.0
2012-02-08 10:45:00,135.29,135.38,135.28,135.37,26300.0,105.6568,105.727,105.6489,105.7192,26300.0
2012-02-08 10:50:00,135.37,135.4,135.34,135.37,39600.0,105.7192,105.7427,105.6958,105.7192,39600.0
2012-02-08 10:55:00,135.38,135.39,135.31,135.39,32900.0,105.727,105.7348,105.6724,105.7348,32900.0
2012-02-08 11:00:00,135.39,135.47,135.18,135.23,50900.0,105.7348,105.7973,105.5708,105.6099,50900.0
2012-02-08 11:05:00,135.22,135.22,135.06,135.1,17100.0,105.6021,105.6021,105.4771,105.5084,17100.0
2012-02-08 11:10:00,135.09,135.11,134.98,135.04,23200.0,105.5006,105.5162,105.4147,105.4615,23200.0
2012-02-08 11:15:00,135.03,135.06,134.88,134.89,36000.0,105.4537,105.4771,105.3366,105.3444,36000.0
2012-02-08 11:20:00,134.86,134.96,134.82,134.88,65600.0,105.3209,105.399,105.2897,105.3366,65600.0
2012-02-08 11:25:00,134.87,134.94,134.84,134.92,74700.0,105.3287,105.3834,105.3053,105.3678,74700.0
2012-02-08 11:30:00,134.93,134.98,134.9,134.94,17600.0,105.3756,105.4147,105.3522,105.3834,17600.0
2012-02-08 11:35:00,134.95,134.96,134.87,134.96,17000.0,105.3912,105.399,105.3287,105.399,17000.0
2012-02-08 11:40:00,134.95,134.95,134.77,134.83,22500.0,105.3912,105.3912,105.2507,105.2975,22500.0
2012-02-08 11:45:00,134.83,134.93,134.81,134.91,16500.0,105.2975,105.3756,105.2819,105.36,16500.0
2012-02-08 11:50:00,134.9,135.03,134.9,135.03,29300.0,105.3522,105.4537,105.3522,105.4537,29300.0
2012-02-08 11:55:00,135.04,135.06,135.0,135.03,23400.0,105.4615,105.4771,105.4303,105.4537,23400.0
2012-02-08 12:00:00,135.04,135.12,135.04,135.06,32100.0,105.4615,105.524,105.4615,105.4771,32100.0
2012-02-08 12:05:00,135.06,135.1,135.01,135.02,35000.0,105.4771,105.5084,105.4381,105.4459,35000.0
2012-02-08 12:10:00,135.02,135.1,135.01,135.07,29200.0,105.4459,105.5084,105.4381,105.4849,29200.0
2012-02-08 12:15:00,135.07,135.09,135.02,135.09,55300.0,105.4849,105.5006,105.4459,105.5006,55300.0
2012-02-08 12:20:00,135.08,135.16,135.08,135.13,12400.0,105.4927,105.5552,105.4927,105.5318,12400.0
2012-02-08 12:25:00,135.13,135.16,135.13,135.16,7800.0,105.5318,105.5552,105.5318,105.5552,7800.0
2012-02-08 12:30:00,135.16,135.18,135.09,135.12,12400.0,105.5552,105.5708,105.5006,105.524,12400.0
2012-02-08 12:35:00,135.12,135.17,135.11,135.17,47800.0,105.524,105.563,105.5162,105.563,47800.0
2012-02-08 12:40:00,135.16,135.21,135.15,135.19,11900.0,105.5552,105.5943,105.5474,105.5787,11900.0
2012-02-08 12:45:00,135.19,135.22,135.18,135.2,9500.0,105.5787,105.6021,105.5708,105.5865,9500.0
2012-02-08 12:50:00,135.2,135.25,135.16,135.24,42200.0,105.5865,105.6255,105.5552,105.6177,42200.0
2012-02-08 12:55:00,135.24,135.3,135.23,135.29,11500.0,105.6177,105.6646,105.6099,105.6568,11500.0
2012-02-08 13:00:00,135.29,135.3,135.25,135.26,8500.0,105.6568,105.6646,105.6255,105.6333,8500.0
2012-02-08 13:05:00,135.27,135.3,135.26,135.28,11800.0,105.6411,105.6646,105.6333,105.6489,11800.0
2012-02-08 13:10:00,135.27,135.28,135.22,135.23,16600.0,105.6411,105.6489,105.6021,105.6099,16600.0
2012-02-08 13:15:00,135.24,135.24,135.17,135.18,26600.0,105.6177,105.6177,105.563,105.5708,26600.0
2012-02-08 13:20:00,135.19,135.27,135.19,135.27,28800.0,105.5787,105.6411,105.5787,105.6411,28800.0
2012-02-08 13:25:00,135.28,135.35,135.27,135.35,19100.0,105.6489,105.7036,105.6411,105.7036,19100.0
2012-02-08 13:30:00,135.35,135.37,135.28,135.29,24300.0,105.7036,105.7192,105.6489,105.6568,24300.0
2012-02-08 13:35:00,135.31,135.38,135.31,135.34,20000.0,105.6724,105.727,105.6724,105.6958,20000.0
2012-02-08 13:40:00,135.35,135.35,135.31,135.33,18400.0,105.7036,105.7036,105.6724,105.688,18400.0
2012-02-08 13:45:00,135.31,135.33,135.3,135.33,16600.0,105.6724,105.688,105.6646,105.688,16600.0
2012-02-08 13:50:00,135.34,135.37,135.32,135.34,11200.0,105.6958,105.7192,105.6802,105.6958,11200.0
2012-02-08 13:55:00,135.32,135.33,135.25,135.26,34300.0,105.6802,105.688,105.6255,105.6333,34300.0
2012-02-08 14:00:00,135.26,135.27,135.23,135.23,16700.0,105.6333,105.6411,105.6099,105.6099,16700.0
2012-02-08 14:05:00,135.23,135.26,135.22,135.26,34500.0,105.6099,105.6333,105.6021,105.6333,34500.0
2012-02-08 14:10:00,135.27,135.33,135.26,135.29,26400.0,105.6411,105.688,105.6333,105.6568,26400.0
2012-02-08 14:15:00,135.29,135.3,135.25,135.3,11200.0,105.6568,105.6646,105.6255,105.6646,11200.0
2012-02-08 14:20:00,135.31,135.33,135.28,135.3,9300.0,105.6724,105.688,105.6489,105.6646,9300.0
2012-02-08 14:25:00,135.3,135.46,135.28,135.39,43500.0,105.6646,105.7895,105.6489,105.7348,43500.0
2012-02-08 14:30:00,135.39,135.42,135.38,135.41,14300.0,105.7348,105.7583,105.727,105.7505,14300.0
2012-02-08 14:35:00,135.42,135.45,135.4,135.42,36500.0,105.7583,105.7817,105.7427,105.7583,36500.0
2012-02-08 14:40:00,135.42,135.53,135.4,135.53,28400.0,105.7583,105.8442,105.7427,105.8442,28400.0
2012-02-08 14:45:00,135.51,135.64,135.51,135.58,41100.0,105.8286,105.9301,105.8286,105.8832,41100.0
2012-02-08 14:50:00,135.57,135.62,135.52,135.57,46300.0,105.8754,105.9145,105.8364,105.8754,46300.0
2012-02-08 14:55:00,135.57,135.59,135.55,135.57,12600.0,105.8754,105.891,105.8598,105.8754,12600.0
2012-02-08 15:00:00,135.55,135.55,135.49,135.53,25100.0,105.8598,105.8598,105.8129,105.8442,25100.0
2012-02-08 15:05:00,135.53,135.58,135.51,135.56,30500.0,105.8442,105.8832,105.8286,105.8676,30500.0
2012-02-08 15:10:00,135.55,135.6,135.53,135.54,51300.0,105.8598,105.8989,105.8442,105.852,51300.0
2012-02-08 15:15:00,135.54,135.58,135.52,135.58,43100.0,105.852,105.8832,105.8364,105.8832,43100.0
2012-02-08 15:20:00,135.57,135.58,135.46,135.51,31900.0,105.8754,105.8832,105.7895,105.8286,31900.0
2012-02-08 15:25:00,135.52,135.56,135.52,135.55,17700.0,105.8364,105.8676,105.8364,105.8598,17700.0
2012-02-08 15:30:00,135.55,135.57,135.47,135.5,30100.0,105.8598,105.8754,105.7973,105.8208,30100.0
2012-02-08 15:35:00,135.5,135.6,135.5,135.56,31700.0,105.8208,105.8989,105.8208,105.8676,31700.0
2012-02-08 15:40:00,135.54,135.62,135.49,135.62,67600.0,105.852,105.9145,105.8129,105.9145,67600.0
2012-02-08 15:45:00,135.61,135.62,135.51,135.53,68800.0,105.9067,105.9145,105.8286,105.8442,68800.0
2012-02-08 15:50:00,135.54,135.6,135.51,135.6,39600.0,105.852,105.8989,105.8286,105.8989,39600.0
2012-02-08 15:55:00,135.6,135.62,135.55,135.61,113500.0,105.8989,105.9145,105.8598,105.9067,113500.0
2012-02-09 09:30:00,135.9,135.97,135.75,135.9,136700.0,106.1331,106.1878,106.016,106.1331,136700.0
2012-02-09 09:35:00,135.9,135.93,135.67,135.68,15800.0,106.1331,106.1566,105.9535,105.9613,15800.0
2012-02-09 09:40:00,135.68,135.68,135.57,135.65,37600.0,105.9613,105.9613,105.8754,105.9379,37600.0
2012-02-09 09:45:00,135.66,135.76,135.57,135.63,48400.0,105.9457,106.0238,105.8754,105.9223,48400.0
2012-02-09 09:50:00,135.6,135.8,135.55,135.79,53400.0,105.8989,106.055,105.8598,106.0472,53400.0
2012-02-09 09:55:00,135.78,135.87,135.74,135.74,28600.0,106.0394,106.1097,106.0082,106.0082,28600.0
2012-02-09 10:00:00,135.79,135.86,135.49,135.52,73200.0,106.0472,106.1019,105.8129,105.8364,73200.0
2012-02-09 10:05:00,135.55,135.6,135.42,135.45,56700.0,105.8598,105.8989,105.7583,105.7817,56700.0
2012-02-09 10:10:00,135.45,135.6,135.45,135.56,39100.0,105.7817,105.8989,105.7817,105.8676,39100.0
2012-02-09 10:15:00,135.55,135.6,135.48,135.54,43600.0,105.8598,105.8989,105.8051,105.852,43600.0
2012-02-09 10:20:00,135.53,135.53,135.28,135.29,66400.0,105.8442,105.8442,105.6489,105.6568,66400.0
2012-02-09 10:25:00,135.31,135.34,135.08,135.23,69700.0,105.6724,105.6958,105.4927,105.6099,69700.0
2012-02-09 10:30:00,135.19,135.24,135.07,135.16,63500.0,105.5787,105.6177,105.4849,105.5552,63500.0
2012-02-09 10:35:00,135.17,135.21,135.04,135.21,53500.0,105.563,105.5943,105.4615,105.5943,53500.0
2012-02-09 10:40:00,135.21,135.34,135.21,135.23,61300.0,105.5943,105.6958,105.5943,105.6099,61300.0
2012-02-09 10:45:00,135.25,135.42,135.25,135.4,90100.0,105.6255,105.7583,105.6255,105.7427,90100.0
2012-02-09 10:50:00,135.39,135.43,135.35,135.38,61400.0,105.7348,105.7661,105.7036,105.727,61400.0
2012-02-09 10:55:00,135.37,135.52,135.37,135.47,127000.0,105.7192,105.8364,105.7192,105.7973,127000.0
2012-02-09 11:00:00,135.5,135.51,135.41,135.49,16900.0,105.8208,105.8286,105.7505,105.8129,16900.0
2012-02-09 11:05:00,135.49,135.53,135.43,135.45,36700.0,105.8129,105.8442,105.7661,105.7817,36700.0
2012-02-09 11:10:00,135.45,135.6,135.45,135.59,35800.0,105.7817,105.8989,105.7817,105.891,35800.0
2012-02-09 11:15:00,135.59,135.59,135.47,135.47,28600.0,105.891,105.891,105.7973,105.7973,28600.0
2012-02-09 11:20:00,135.46,135.53,135.43,135.52,38300.0,105.7895,105.8442,105.7661,105.8364,38300.0
2012-02-09 11:25:00,135.51,135.53,135.45,135.47,10700.0,105.8286,105.8442,105.7817,105.7973,10700.0
2012-02-09 11:30:00,135.46,135.51,135.43,135.48,40700.0,105.7895,105.8286,105.7661,105.8051,40700.0
2012-02-09 11:35:00,135.49,135.53,135.35,135.38,19500.0,105.8129,105.8442,105.7036,105.727,19500.0
2012-02-09 11:40:00,135.38,135.39,135.31,135.38,36400.0,105.727,105.7348,105.6724,105.727,36400.0
2012-02-09 11:45:00,135.38,135.58,135.32,135.55,40700.0,105.727,105.8832,105.6802,105.8598,40700.0
2012-02-09 11:50:00,135.56,135.73,135.54,135.71,73000.0,105.8676,106.0004,105.852,105.9848,73000.0
2012-02-09 11:55:00,135.7,135.75,135.7,135.73,27900.0,105.9769,106.016,105.9769,106.0004,27900.0
2012-02-09 12:00:00,135.76,135.87,135.76,135.82,34500.0,106.0238,106.1097,106.0238,106.0707,34500.0
2012-02-09 12:05:00,135.81,135.84,135.8,135.81,6800.0,106.0629,106.0863,106.055,106.0629,6800.0
2012-02-09 12:10:00,135.8,135.86,135.8,135.84,41300.0,106.055,106.1019,106.055,106.0863,41300.0
2012-02-09 12:15:00,135.83,135.83,135.78,135.81,15400.0,106.0785,106.0785,106.0394,106.0629,15400.0
2012-02-09 12:20:00,135.8,135.84,135.76,135.79,54600.0,106.055,106.0863,106.0238,106.0472,54600.0
2012-02-09 12:25:00,135.81,135.81,135.72,135.72,21200.0,106.0629,106.0629,105.9926,105.9926,21200.0
2012-02-09 12:30:00,135.73,135.74,135.72,135.73,11700.0,106.0004,106.0082,105.9926,106.0004,11700.0
2012-02-09 12:35:00,135.74,135.74,135.69,135.73,43600.0,106.0082,106.0082,105.9691,106.0004,43600.0
2012-02-09 12:40:00,135.74,135.84,135.74,135.83,16100.0,106.0082,106.0863,106.0082,106.0785,16100.0
2012-02-09 12:45:00,135.84,135.94,135.83,135.89,28500.0,106.0863,106.1644,106.0785,106.1253,28500.0
2012-02-09 12:50:00,135.89,135.9,135.88,135.89,18000.0,106.1253,106.1331,106.1175,106.1253,18000.0
2012-02-09 12:55:00,135.87,135.89,135.8,135.88,29900.0,106.1097,106.1253,106.055,106.1175,29900.0
2012-02-09 13:00:00,135.89,135.98,135.87,135.87,34100.0,106.1253,106.1956,106.1097,106.1097,34100.0
2012-02-09 13:05:00,135.87,135.89,135.79,135.79,19500.0,106.1097,106.1253,106.0472,106.0472,19500.0
2012-02-09 13:10:00,135.81,135.86,135.81,135.82,79000.0,106.0629,106.1019,106.0629,106.0707,79000.0
2012-02-09 13:15:00,135.84,135.92,135.84,135.87,118000.0,106.0863,106.1488,106.0863,106.1097,118000.0
2012-02-09 13:20:00,135.86,135.98,135.86,135.95,21500.0,106.1019,106.1956,106.1019,106.1722,21500.0
2012-02-09 13:25:00,135.94,136.05,135.94,136.0,55500.0,106.1644,106.2503,106.1644,106.2112,55500.0
2012-02-09 13:30:00,136.0,136.04,135.94,135.96,16800.0,106.2112,106.2425,106.1644,106.18,16800.0
2012-02-09 13:35:00,135.96,136.0,135.95,135.99,27400.0,106.18,106.2112,106.1722,106.2034,27400.0
2012-02-09 13:40:00,136.0,136.02,135.88,135.88,37400.0,106.2112,106.2269,106.1175,106.1175,37400.0
2012-02-09 13:45:00,135.86,135.94,135.86,135.92,30000.0,106.1019,106.1644,106.1019,106.1488,30000.0
2012-02-09 13:50:00,135.93,135.97,135.91,135.95,19400.0,106.1566,106.1878,106.141,106.1722,19400.0
2012-02-09 13:55:00,135.96,135.97,135.93,135.94,26800.0,106.18,106.1878,106.1566,106.1644,26800.0
2012-02-09 14:00:00,135.94,136.03,135.91,136.02,14300.0,106.1644,106.2347,106.141,106.2269,14300.0
2012-02-09 14:05:00,136.02,136.03,135.9,135.9,20300.0,106.2269,106.2347,106.1331,106.1331,20300.0
2012-02-09 14:10:00,135.91,135.99,135.88,135.94,42600.0,106.141,106.2034,106.1175,106.1644,42600.0
2012-02-09 14:15:00,135.94,135.98,135.94,135.95,6600.0,106.1644,106.1956,106.1644,106.1722,6600.0
2012-02-09 14:20:00,135.95,136.02,135.95,135.96,19700.0,106.1722,106.2269,106.1722,106.18,19700.0
2012-02-09 14:25:00,135.96,136.01,135.96,136.0,7000.0,106.18,106.219,106.18,106.2112,7000.0
2012-02-09 14:30:00,136.0,136.03,135.97,136.03,20100.0,106.2112,106.2347,106.1878,106.2347,20100.0
2012-02-09 14:35:00,136.02,136.03,135.96,135.98,25700.0,106.2269,106.2347,106.18,106.1956,25700.0
2012-02-09 14:40:00,136.0,136.0,135.93,135.98,21900.0,106.2112,106.2112,106.1566,106.1956,21900.0
2012-02-09 14:45:00,135.97,136.0,135.95,135.96,16600.0,106.1878,106.2112,106.1722,106.18,16600.0
2012-02-09 14:50:00,135.95,135.97,135.89,135.93,35600.0,106.1722,106.1878,106.1253,106.1566,35600.0
2012-02-09 14:55:00,135.91,135.94,135.89,135.89,9800.0,106.141,106.1644,106.1253,106.1253,9800.0
2012-02-09 15:00:00,135.89,135.93,135.85,135.88,35000.0,106.1253,106.1566,106.0941,106.1175,35000.0
2012-02-09 15:05:00,135.88,136.0,135.88,135.95,27300.0,106.1175,106.2112,106.1175,106.1722,27300.0
2012-02-09 15:10:00,135.94,135.96,135.92,135.93,16100.0,106.1644,106.18,106.1488,106.1566,16100.0
2012-02-09 15:15:00,135.93,135.93,135.81,135.82,85800.0,106.1566,106.1566,106.0629,106.0707,85800.0
2012-02-09 15:20:00,135.81,135.83,135.79,135.8,40000.0,106.0629,106.0785,106.0472,106.055,40000.0
2012-02-09 15:25:00,135.8,135.93,135.79,135.9,35500.0,106.055,106.1566,106.0472,106.1331,35500.0
2012-02-09 15:30:00,135.9,135.93,135.88,135.93,27200.0,106.1331,106.1566,106.1175,106.1566,27200.0
2012-02-09 15:35:00,135.92,135.92,135.88,135.89,70500.0,106.1488,106.1488,106.1175,106.1253,70500.0
2012-02-09 15:40:00,135.89,135.9,135.76,135.79,34100.0,106.1253,106.1331,106.0238,106.0472,34100.0
2012-02-09 15:45:00,135.79,135.85,135.74,135.79,248000.0,106.0472,106.0941,106.0082,106.0472,248000.0
2012-02-09 15:50:00,135.78,135.84,135.74,135.8,58700.0,106.0394,106.0863,106.0082,106.055,58700.0
2012-02-09 15:55:00,135.8,135.86,135.73,135.83,37100.0,106.055,106.1019,106.0004,106.0785,37100.0
2012-02-10 09:30:00,134.63,134.67,134.45,134.56,124700.0,105.1413,105.1726,105.0007,105.0866,124700.0
2012-02-10 09:35:00,134.57,134.73,134.48,134.72,51300.0,105.0945,105.2194,105.0242,105.2116,51300.0
2012-02-10 09:40:00,134.72,134.77,134.63,134.73,14300.0,105.2116,105.2507,105.1413,105.2194,14300.0
2012-02-10 09:45:00,134.75,134.8,134.68,134.77,40300.0,105.235,105.2741,105.1804,105.2507,40300.0
2012-02-10 09:50:00,134.78,134.81,134.66,134.66,42800.0,105.2585,105.2819,105.1647,105.1647,42800.0
2012-02-10 09:55:00,134.68,134.75,134.46,134.51,87300.0,105.1804,105.235,105.0086,105.0476,87300.0
2012-02-10 10:00:00,134.49,134.58,134.38,134.41,42200.0,105.032,105.1023,104.9461,104.9695,42200.0
2012-02-10 10:05:00,134.41,134.53,134.36,134.4,61600.0,104.9695,105.0632,104.9305,104.9617,61600.0
2012-02-10 10:10:00,134.42,134.47,134.32,134.32,47300.0,104.9773,105.0164,104.8992,104.8992,47300.0
2012-02-10 10:15:00,134.33,134.54,134.33,134.47,59800.0,104.907,105.071,104.907,105.0164,59800.0
2012-02-10 10:20:00,134.48,134.56,134.45,134.51,35500.0,105.0242,105.0866,105.0007,105.0476,35500.0
2012-02-10 10:25:00,134.51,134.61,134.5,134.58,60600.0,105.0476,105.1257,105.0398,105.1023,60600.0
2012-02-10 10:30:00,134.57,134.64,134.54,134.59,70600.0,105.0945,105.1491,105.071,105.1101,70600.0
2012-02-10 10:35:00,134.6,134.61,134.48,134.51,42600.0,105.1179,105.1257,105.0242,105.0476,42600.0
2012-02-10 10:40:00,134.51,134.69,134.46,134.65,32300.0,105.0476,105.1882,105.0086,105.1569,32300.0
2012-02-10 10:45:00,134.63,134.66,134.55,134.57,35900.0,105.1413,105.1647,105.0788,105.0945,35900.0
2012-02-10 10:50:00,134.57,134.67,134.53,134.64,28900.0,105.0945,105.1726,105.0632,105.1491,28900.0
2012-02-10 10:55:00,134.63,134.7,134.59,134.67,60700.0,105.1413,105.196,105.1101,105.1726,60700.0
2012-02-10 11:00:00,134.68,134.76,134.64,134.65,48600.0,105.1804,105.2428,105.1491,105.1569,48600.0
2012-02-10 11:05:00,134.64,134.78,134.64,134.78,14700.0,105.1491,105.2585,105.1491,105.2585,14700.0
2012-02-10 11:10:00,134.77,134.83,134.74,134.75,27200.0,105.2507,105.2975,105.2272,105.235,27200.0
2012-02-10 11:15:00,134.76,134.8,134.72,134.76,22500.0,105.2428,105.2741,105.2116,105.2428,22500.0
2012-02-10 11:20:00,134.74,134.78,134.72,134.75,10400.0,105.2272,105.2585,105.2116,105.235,10400.0
2012-02-10 11:25:00,134.75,134.78,134.64,134.64,13900.0,105.235,105.2585,105.1491,105.1491,13900.0
2012-02-10 11:30:00,134.64,134.68,134.6,134.67,13500.0,105.1491,105.1804,105.1179,105.1726,13500.0
2012-02-10 11:35:00,134.66,134.74,134.66,134.69,29100.0,105.1647,105.2272,105.1647,105.1882,29100.0
2012-02-10 11:40:00,134.69,134.75,134.69,134.69,19100.0,105.1882,105.235,105.1882,105.1882,19100.0
2012-02-10 11:45:00,134.69,134.74,134.68,134.74,29200.0,105.1882,105.2272,105.1804,105.2272,29200.0
2012-02-10 11:50:00,134.74,134.89,134.74,134.88,17100.0,105.2272,105.3444,105.2272,105.3366,17100.0
2012-02-10 11:55:00,134.88,134.89,134.75,134.76,19300.0,105.3366,105.3444,105.235,105.2428,19300.0
2012-02-10 12:00:00,134.77,134.81,134.77,134.81,6300.0,105.2507,105.2819,105.2507,105.2819,6300.0
2012-02-10 12:05:00,134.8,134.86,134.74,134.74,8300.0,105.2741,105.3209,105.2272,105.2272,8300.0
2012-02-10 12:10:00,134.73,134.76,134.69,134.74,18500.0,105.2194,105.2428,105.1882,105.2272,18500.0
2012-02-10 12:15:00,134.72,134.77,134.7,134.75,5500.0,105.2116,105.2507,105.196,105.235,5500.0
2012-02-10 12:20:00,134.76,134.77,134.71,134.71,12500.0,105.2428,105.2507,105.2038,105.2038,12500.0
2012-02-10 12:25:00,134.7,134.73,134.7,134.71,2100.0,105.196,105.2194,105.196,105.2038,2100.0
2012-02-10 12:30:00,134.71,134.76,134.7,134.75,8100.0,105.2038,105.2428,105.196,105.235,8100.0
2012-02-10 12:35:00,134.76,134.85,134.76,134.81,7500.0,105.2428,105.3131,105.2428,105.2819,7500.0
2012-02-10 12:40:00,134.8,134.82,134.77,134.82,11800.0,105.2741,105.2897,105.2507,105.2897,11800.0
2012-02-10 12:45:00,134.81,134.87,134.81,134.86,8500.0,105.2819,105.3287,105.2819,105.3209,8500.0
2012-02-10 12:50:00,134.86,134.87,134.82,134.84,12600.0,105.3209,105.3287,105.2897,105.3053,12600.0
2012-02-10 12:55:00,134.85,134.94,134.85,134.91,9800.0,105.3131,105.3834,105.3131,105.36,9800.0
2012-02-10 13:00:00,134.93,134.93,134.86,134.87,6600.0,105.3756,105.3756,105.3209,105.3287,6600.0
2012-02-10 13:05:00,134.86,134.89,134.81,134.82,6600.0,105.3209,105.3444,105.2819,105.2897,6600.0
2012-02-10 13:10:00,134.85,134.86,134.82,134.83,15400.0,105.3131,105.3209,105.2897,105.2975,15400.0
2012-02-10 13:15:00,134.84,134.84,134.75,134.79,6700.0,105.3053,105.3053,105.235,105.2663,6700.0
2012-02-10 13:20:00,134.77,134.79,134.77,134.79,1000.0,105.2507,105.2663,105.2507,105.2663,1000.0
2012-02-10 13:25:00,134.77,134.79,134.74,134.74,8200.0,105.2507,105.2663,105.2272,105.2272,8200.0
2012-02-10 13:30:00,134.71,134.72,134.62,134.64,16900.0,105.2038,105.2116,105.1335,105.1491,16900.0
2012-02-10 13:35:00,134.62,134.63,134.45,134.54,26200.0,105.1335,105.1413,105.0007,105.071,26200.0
2012-02-10 13:40:00,134.53,134.59,134.5,134.59,26100.0,105.0632,105.1101,105.0398,105.1101,26100.0
2012-02-10 13:45:00,134.57,134.6,134.55,134.56,8400.0,105.0945,105.1179,105.0788,105.0866,8400.0
2012-02-10 13:50:00,134.56,134.6,134.52,134.6,6200.0,105.0866,105.1179,105.0554,105.1179,6200.0
2012-02-10 13:55:00,134.6,134.62,134.45,134.45,10400.0,105.1179,105.1335,105.0007,105.0007,10400.0
2012-02-10 14:00:00,134.45,134.59,134.44,134.56,16700.0,105.0007,105.1101,104.9929,105.0866,16700.0
2012-02-10 14:05:00,134.57,134.57,134.5,134.55,12400.0,105.0945,105.0945,105.0398,105.0788,12400.0
2012-02-10 14:10:00,134.55,134.58,134.51,134.51,10500.0,105.0788,105.1023,105.0476,105.0476,10500.0
2012-02-10 14:15:00,134.51,134.57,134.48,134.56,16200.0,105.0476,105.0945,105.0242,105.0866,16200.0
2012-02-10 14:20:00,134.56,134.64,134.54,134.55,35700.0,105.0866,105.1491,105.071,105.0788,35700.0
2012-02-10 14:25:00,134.56,134.64,134.56,134.63,10100.0,105.0866,105.1491,105.0866,105.1413,10100.0
2012-02-10 14:30:00,134.61,134.69,134.61,134.69,8800.0,105.1257,105.1882,105.1257,105.1882,8800.0
2012-02-10 14:35:00,134.67,134.67,134.57,134.6,12600.0,105.1726,105.1726,105.0945,105.1179,12600.0
2012-02-10 14:40:00,134.61,134.67,134.61,134.66,12400.0,105.1257,105.1726,105.1257,105.1647,12400.0
2012-02-10 14:45:00,134.66,134.68,134.59,134.62,184900.0,105.1647,105.1804,105.1101,105.1335,184900.0
2012-02-10 14:50:00,134.62,134.64,134.61,134.64,5100.0,105.1335,105.1491,105.1257,105.1491,5100.0
2012-02-10 14:55:00,134.63,134.64,134.59,134.59,20400.0,105.1413,105.1491,105.1101,105.1101,20400.0
2012-02-10 15:00:00,134.59,134.6,134.47,134.47,16800.0,105.1101,105.1179,105.0164,105.0164,16800.0
2012-02-10 15:05:00,134.47,134.47,134.4,134.43,23000.0,105.0164,105.0164,104.9617,104.9851,23000.0
2012-02-10 15:10:00,134.42,134.49,134.35,134.48,21600.0,104.9773,105.032,104.9226,105.0242,21600.0
2012-02-10 15:15:00,134.48,134.52,134.43,134.5,15100.0,105.0242,105.0554,104.9851,105.0398,15100.0
2012-02-10 15:20:00,134.51,134.53,134.48,134.49,7000.0,105.0476,105.0632,105.0242,105.032,7000.0
2012-02-10 15:25:00,134.47,134.58,134.47,134.58,10700.0,105.0164,105.1023,105.0164,105.1023,10700.0
2012-02-10 15:30:00,134.59,134.62,134.52,134.58,49000.0,105.1101,105.1335,105.0554,105.1023,49000.0
2012-02-10 15:35:00,134.59,134.61,134.52,134.55,42900.0,105.1101,105.1257,105.0554,105.0788,42900.0
2012-02-10 15:40:00,134.56,134.63,134.56,134.61,30600.0,105.0866,105.1413,105.0866,105.1257,30600.0
2012-02-10 15:45:00,134.61,134.75,134.61,134.65,56500.0,105.1257,105.235,105.1257,105.1569,56500.0
2012-02-10 15:50:00,134.68,134.7,134.63,134.66,54700.0,105.1804,105.196,105.1413,105.1647,54700.0
2012-02-10 15:55:00,134.67,134.87,134.67,134.83,82200.0,105.1726,105.3287,105.1726,105.2975,82200.0
2012-02-13 09:30:00,135.78,135.91,135.69,135.72,184600.0,106.0394,106.141,105.9691,105.9926,184600.0
2012-02-13 09:35:00,135.72,135.8,135.68,135.78,38200.0,105.9926,106.055,105.9613,106.0394,38200.0
2012-02-13 09:40:00,135.78,135.78,135.61,135.61,24300.0,106.0394,106.0394,105.9067,105.9067,24300.0
2012-02-13 09:45:00,135.57,135.66,135.52,135.63,53300.0,105.8754,105.9457,105.8364,105.9223,53300.0
2012-02-13 09:50:00,135.65,135.69,135.58,135.64,24600.0,105.9379,105.9691,105.8832,105.9301,24600.0
2012-02-13 09:55:00,135.65,135.71,135.62,135.65,19300.0,105.9379,105.9848,105.9145,105.9379,19300.0
2012-02-13 10:00:00,135.65,135.72,135.6,135.66,23200.0,105.9379,105.9926,105.8989,105.9457,23200.0
2012-02-13 10:05:00,135.66,135.75,135.66,135.66,32900.0,105.9457,106.016,105.9457,105.9457,32900.0
2012-02-13 10:10:00,135.68,135.69,135.5,135.55,33300.0,105.9613,105.9691,105.8208,105.8598,33300.0
2012-02-13 10:15:00,135.54,135.54,135.4,135.45,38600.0,105.852,105.852,105.7427,105.7817,38600.0
2012-02-13 10:20:00,135.44,135.47,135.38,135.41,23900.0,105.7739,105.7973,105.727,105.7505,23900.0
2012-02-13 10:25:00,135.41,135.52,135.41,135.46,23200.0,105.7505,105.8364,105.7505,105.7895,23200.0
2012-02-13 10:30:00,135.46,135.48,135.29,135.31,34000.0,105.7895,105.8051,105.6568,105.6724,34000.0
2012-02-13 10:35:00,135.3,135.4,135.3,135.33,21900.0,105.6646,105.7427,105.6646,105.688,21900.0
2012-02-13 10:40:00,135.34,135.41,135.32,135.34,36600.0,105.6958,105.7505,105.6802,105.6958,36600.0
2012-02-13 10:45:00,135.34,135.34,135.21,135.29,29900.0,105.6958,105.6958,105.5943,105.6568,29900.0
2012-02-13 10:50:00,135.28,135.45,135.26,135.41,36900.0,105.6489,105.7817,105.6333,105.7505,36900.0
2012-02-13 10:55:00,135.44,135.53,135.39,135.52,30700.0,105.7739,105.8442,105.7348,105.8364,30700.0
2012-02-13 11:00:00,135.51,135.58,135.48,135.53,114000.0,105.8286,105.8832,105.8051,105.8442,114000.0
2012-02-13 11:05:00,135.55,135.56,135.5,135.55,21200.0,105.8598,105.8676,105.8208,105.8598,21200.0
2012-02-13 11:10:00,135.54,135.6,135.51,135.56,84100.0,105.852,105.8989,105.8286,105.8676,84100.0
2012-02-13 11:15:00,135.57,135.57,135.46,135.52,50500.0,105.8754,105.8754,105.7895,105.8364,50500.0
2012-02-13 11:20:00,135.52,135.55,135.47,135.54,29500.0,105.8364,105.8598,105.7973,105.852,29500.0
2012-02-13 11:25:00,135.54,135.55,135.49,135.53,8500.0,105.852,105.8598,105.8129,105.8442,8500.0
2012-02-13 11:30:00,135.52,135.57,135.52,135.55,7200.0,105.8364,105.8754,105.8364,105.8598,7200.0
2012-02-13 11:35:00,135.57,135.57,135.5,135.56,18200.0,105.8754,105.8754,105.8208,105.8676,18200.0
2012-02-13 11:40:00,135.57,135.58,135.54,135.56,33500.0,105.8754,105.8832,105.852,105.8676,33500.0
2012-02-13 11:45:00,135.55,135.68,135.54,135.66,55000.0,105.8598,105.9613,105.852,105.9457,55000.0
2012-02-13 11:50:00,135.65,135.67,135.63,135.64,9300.0,105.9379,105.9535,105.9223,105.9301,9300.0
2012-02-13 11:55:00,135.64,135.64,135.61,135.61,11100.0,105.9301,105.9301,105.9067,105.9067,11100.0
2012-02-13 12:00:00,135.61,135.69,135.61,135.68,12700.0,105.9067,105.9691,105.9067,105.9613,12700.0
2012-02-13 12:05:00,135.68,135.68,135.61,135.62,25900.0,105.9613,105.9613,105.9067,105.9145,25900.0
2012-02-13 12:10:00,135.63,135.64,135.61,135.63,5400.0,105.9223,105.9301,105.9067,105.9223,5400.0
2012-02-13 12:15:00,135.63,135.66,135.62,135.62,5900.0,105.9223,105.9457,105.9145,105.9145,5900.0
2012-02-13 12:20:00,135.61,135.62,135.6,135.62,2500.0,105.9067,105.9145,105.8989,105.9145,2500.0
2012-02-13 12:25:00,135.61,135.62,135.56,135.56,3400.0,105.9067,105.9145,105.8676,105.8676,3400.0
2012-02-13 12:30:00,135.54,135.54,135.47,135.52,7000.0,105.852,105.852,105.7973,105.8364,7000.0
2012-02-13 12:35:00,135.51,135.54,135.47,135.48,2300.0,105.8286,105.852,105.7973,105.8051,2300.0
2012-02-13 12:40:00,135.46,135.5,135.43,135.49,20800.0,105.7895,105.8208,105.7661,105.8129,20800.0
2012-02-13 12:45:00,135.49,135.54,135.49,135.52,4900.0,105.8129,105.852,105.8129,105.8364,4900.0
2012-02-13 12:50:00,135.52,135.63,135.52,135.59,10900.0,105.8364,105.9223,105.8364,105.891,10900.0
2012-02-13 12:55:00,135.6,135.66,135.59,135.66,6400.0,105.8989,105.9457,105.891,105.9457,6400.0
2012-02-13 13:00:00,135.68,135.76,135.68,135.73,15700.0,105.9613,106.0238,105.9613,106.0004,15700.0
2012-02-13 13:05:00,135.74,135.75,135.7,135.75,2800.0,106.0082,106.016,105.9769,106.016,2800.0
2012-02-13 13:10:00,135.77,135.81,135.76,135.78,18300.0,106.0316,106.0629,106.0238,106.0394,18300.0
2012-02-13 13:15:00,135.79,135.82,135.73,135.74,17700.0,106.0472,106.0707,106.0004,106.0082,17700.0
2012-02-13 13:20:00,135.76,135.78,135.74,135.77,8300.0,106.0238,106.0394,106.0082,106.0316,8300.0
2012-02-13 13:25:00,135.76,135.76,135.73,135.76,8500.0,106.0238,106.0238,106.0004,106.0238,8500.0
2012-02-13 13:30:00,135.75,135.81,135.72,135.81,6200.0,106.016,106.0629,105.9926,106.0629,6200.0
2012-02-13 13:35:00,135.83,135.86,135.79,135.79,9100.0,106.0785,106.1019,106.0472,106.0472,9100.0
2012-02-13 13:40:00,135.81,135.84,135.81,135.84,8600.0,106.0629,106.0863,106.0629,106.0863,8600.0
2012-02-13 13:45:00,135.83,135.87,135.82,135.82,8300.0,106.0785,106.1097,106.0707,106.0707,8300.0
2012-02-13 13:50:00,135.82,135.86,135.82,135.84,6400.0,106.0707,106.1019,106.0707,106.0863,6400.0
2012-02-13 13:55:00,135.83,135.85,135.79,135.81,7300.0,106.0785,106.0941,106.0472,106.0629,7300.0
2012-02-13 14:00:00,135.8,135.83,135.79,135.8,17000.0,106.055,106.0785,106.0472,106.055,17000.0
2012-02-13 14:05:00,135.79,135.83,135.77,135.81,10200.0,106.0472,106.0785,106.0316,106.0629,10200.0
2012-02-13 14:10:00,135.82,135.86,135.82,135.85,13100.0,106.0707,106.1019,106.0707,106.0941,13100.0
2012-02-13 14:15:00,135.86,135.92,135.85,135.91,14900.0,106.1019,106.1488,106.0941,106.141,14900.0
2012-02-13 14:20:00,135.91,135.91,135.87,135.87,10600.0,106.141,106.141,106.1097,106.1097,10600.0
2012-02-13 14:25:00,135.87,135.88,135.86,135.87,6700.0,106.1097,106.1175,106.1019,106.1097,6700.0
2012-02-13 14:30:00,135.86,135.88,135.84,135.87,11100.0,106.1019,106.1175,106.0863,106.1097,11100.0
2012-02-13 14:35:00,135.87,135.96,135.87,135.87,10300.0,106.1097,106.18,106.1097,106.1097,10300.0
2012-02-13 14:40:00,135.89,135.99,135.89,135.95,20300.0,106.1253,106.2034,106.1253,106.1722,20300.0
2012-02-13 14:45:00,135.96,135.96,135.89,135.9,4400.0,106.18,106.18,106.1253,106.1331,4400.0
2012-02-13 14:50:00,135.91,135.94,135.89,135.91,10300.0,106.141,106.1644,106.1253,106.141,10300.0
2012-02-13 14:55:00,135.9,135.92,135.89,135.9,7100.0,106.1331,106.1488,106.1253,106.1331,7100.0
2012-02-13 15:00:00,135.9,135.94,135.89,135.89,15400.0,106.1331,106.1644,106.1253,106.1253,15400.0
2012-02-13 15:05:00,135.89,135.89,135.81,135.84,11200.0,106.1253,106.1253,106.0629,106.0863,11200.0
2012-02-13 15:10:00,135.84,135.87,135.82,135.87,9500.0,106.0863,106.1097,106.0707,106.1097,9500.0
2012-02-13 15:15:00,135.87,135.9,135.87,135.9,16200.0,106.1097,106.1331,106.1097,106.1331,16200.0
2012-02-13 15:20:00,135.89,135.89,135.84,135.85,23600.0,106.1253,106.1253,106.0863,106.0941,23600.0
2012-02-13 15:25:00,135.86,135.91,135.86,135.88,13800.0,106.1019,106.141,106.1019,106.1175,13800.0
2012-02-13 15:30:00,135.87,135.9,135.85,135.87,40000.0,106.1097,106.1331,106.0941,106.1097,40000.0
2012-02-13 15:35:00,135.87,135.87,135.77,135.82,32900.0,106.1097,106.1097,106.0316,106.0707,32900.0
2012-02-13 15:40:00,135.82,135.82,135.76,135.8,88100.0,106.0707,106.0707,106.0238,106.055,88100.0
2012-02-13 15:45:00,135.79,135.79,135.71,135.71,37200.0,106.0472,106.0472,105.9848,105.9848,37200.0
2012-02-13 15:50:00,135.72,135.77,135.7,135.71,61700.0,105.9926,106.0316,105.9769,105.9848,61700.0
2012-02-13 15:55:00,135.7,135.82,135.7,135.81,67100.0,105.9769,106.0707,105.9769,106.0629,67100.0
2012-02-14 09:30:00,135.47,135.52,135.37,135.47,106700.0,105.7973,105.8364,105.7192,105.7973,106700.0
2012-02-14 09:35:00,135.48,135.52,135.39,135.42,16600.0,105.8051,105.8364,105.7348,105.7583,16600.0
2012-02-14 09:40:00,135.44,135.54,135.43,135.51,15400.0,105.7739,105.852,105.7661,105.8286,15400.0
2012-02-14 09:45:00,135.53,135.61,135.48,135.56,39400.0,105.8442,105.9067,105.8051,105.8676,39400.0
2012-02-14 09:50:00,135.56,135.61,135.43,135.44,42500.0,105.8676,105.9067,105.7661,105.7739,42500.0
2012-02-14 09:55:00,135.44,135.52,135.39,135.39,31400.0,105.7739,105.8364,105.7348,105.7348,31400.0
2012-02-14 10:00:00,135.38,135.46,135.28,135.29,38600.0,105.727,105.7895,105.6489,105.6568,38600.0
2012-02-14 10:05:00,135.3,135.31,135.14,135.16,41600.0,105.6646,105.6724,105.5396,105.5552,41600.0
2012-02-14 10:10:00,135.17,135.21,135.1,135.2,36900.0,105.563,105.5943,105.5084,105.5865,36900.0
2012-02-14 10:15:00,135.2,135.21,135.11,135.18,38300.0,105.5865,105.5943,105.5162,105.5708,38300.0
2012-02-14 10:20:00,135.22,135.33,135.18,135.29,25300.0,105.6021,105.688,105.5708,105.6568,25300.0
2012-02-14 10:25:00,135.31,135.37,135.31,135.35,13700.0,105.6724,105.7192,105.6724,105.7036,13700.0
2012-02-14 10:30:00,135.34,135.41,135.24,135.39,125400.0,105.6958,105.7505,105.6177,105.7348,125400.0
2012-02-14 10:35:00,135.37,135.38,135.28,135.28,33700.0,105.7192,105.727,105.6489,105.6489,33700.0
2012-02-14 10:40:00,135.27,135.3,135.19,135.28,25800.0,105.6411,105.6646,105.5787,105.6489,25800.0
2012-02-14 10:45:00,135.28,135.31,135.21,135.24,35500.0,105.6489,105.6724,105.5943,105.6177,35500.0
2012-02-14 10:50:00,135.25,135.26,135.13,135.15,42000.0,105.6255,105.6333,105.5318,105.5474,42000.0
2012-02-14 10:55:00,135.14,135.22,135.06,135.2,81100.0,105.5396,105.6021,105.4771,105.5865,81100.0
2012-02-14 11:00:00,135.21,135.23,135.17,135.19,58300.0,105.5943,105.6099,105.563,105.5787,58300.0
2012-02-14 11:05:00,135.18,135.28,135.15,135.28,23100.0,105.5708,105.6489,105.5474,105.6489,23100.0
2012-02-14 11:10:00,135.29,135.32,135.24,135.32,31100.0,105.6568,105.6802,105.6177,105.6802,31100.0
2012-02-14 11:15:00,135.33,135.34,135.29,135.3,39500.0,105.688,105.6958,105.6568,105.6646,39500.0
2012-02-14 11:20:00,135.31,135.35,135.28,135.28,53800.0,105.6724,105.7036,105.6489,105.6489,53800.0
2012-02-14 11:25:00,135.28,135.41,135.25,135.38,29900.0,105.6489,105.7505,105.6255,105.727,29900.0
2012-02-14 11:30:00,135.4,135.5,135.4,135.43,68500.0,105.7427,105.8208,105.7427,105.7661,68500.0
2012-02-14 11:35:00,135.43,135.51,135.4,135.51,36600.0,105.7661,105.8286,105.7427,105.8286,36600.0
2012-02-14 11:40:00,135.51,135.54,135.46,135.46,21000.0,105.8286,105.852,105.7895,105.7895,21000.0
2012-02-14 11:45:00,135.46,135.49,135.44,135.48,18300.0,105.7895,105.8129,105.7739,105.8051,18300.0
2012-02-14 11:50:00,135.5,135.57,135.43,135.45,55000.0,105.8208,105.8754,105.7661,105.7817,55000.0
2012-02-14 11:55:00,135.46,135.47,135.38,135.4,25100.0,105.7895,105.7973,105.727,105.7427,25100.0
2012-02-14 12:00:00,135.41,135.42,135.36,135.4,81100.0,105.7505,105.7583,105.7114,105.7427,81100.0
2012-02-14 12:05:00,135.41,135.47,135.41,135.45,17000.0,105.7505,105.7973,105.7505,105.7817,17000.0
2012-02-14 12:10:00,135.45,135.45,135.41,135.41,15800.0,105.7817,105.7817,105.7505,105.7505,15800.0
2012-02-14 12:15:00,135.4,135.4,135.34,135.37,15000.0,105.7427,105.7427,105.6958,105.7192,15000.0
2012-02-14 12:20:00,135.37,135.39,135.32,135.32,23000.0,105.7192,105.7348,105.6802,105.6802,23000.0
2012-02-14 12:25:00,135.32,135.33,135.29,135.33,12700.0,105.6802,105.688,105.6568,105.688,12700.0
2012-02-14 12:30:00,135.32,135.35,135.29,135.3,11000.0,105.6802,105.7036,105.6568,105.6646,11000.0
2012-02-14 12:35:00,135.3,135.31,135.28,135.29,9200.0,105.6646,105.6724,105.6489,105.6568,9200.0
2012-02-14 12:40:00,135.3,135.33,135.29,135.32,7900.0,105.6646,105.688,105.6568,105.6802,7900.0
2012-02-14 12:45:00,135.33,135.39,135.3,135.37,17700.0,105.688,105.7348,105.6646,105.7192,17700.0
2012-02-14 12:50:00,135.36,135.36,135.26,135.26,6700.0,105.7114,105.7114,105.6333,105.6333,6700.0
2012-02-14 12:55:00,135.24,135.24,135.12,135.15,17500.0,105.6177,105.6177,105.524,105.5474,17500.0
2012-02-14 13:00:00,135.14,135.14,135.05,135.13,18400.0,105.5396,105.5396,105.4693,105.5318,18400.0
2012-02-14 13:05:00,135.1,135.1,134.99,135.0,17700.0,105.5084,105.5084,105.4225,105.4303,17700.0
2012-02-14 13:10:00,135.0,135.1,134.98,135.08,50700.0,105.4303,105.5084,105.4147,105.4927,50700.0
2012-02-14 13:15:00,135.1,135.1,135.03,135.03,10100.0,105.5084,105.5084,105.4537,105.4537,10100.0
2012-02-14 13:20:00,135.02,135.09,135.02,135.08,6100.0,105.4459,105.5006,105.4459,105.4927,6100.0
2012-02-14 13:25:00,135.08,135.12,135.07,135.07,6700.0,105.4927,105.524,105.4849,105.4849,6700.0
2012-02-14 13:30:00,135.08,135.24,135.08,135.23,16800.0,105.4927,105.6177,105.4927,105.6099,16800.0
2012-02-14 13:35:00,135.24,135.27,135.23,135.26,6900.0,105.6177,105.6411,105.6099,105.6333,6900.0
2012-02-14 13:40:00,135.24,135.27,135.2,135.2,7800.0,105.6177,105.6411,105.5865,105.5865,7800.0
2012-02-14 13:45:00,135.21,135.25,135.16,135.19,189000.0,105.5943,105.6255,105.5552,105.5787,189000.0
2012-02-14 13:50:00,135.16,135.22,135.13,135.14,19100.0,105.5552,105.6021,105.5318,105.5396,19100.0
2012-02-14 13:55:00,135.16,135.2,135.15,135.2,3500.0,105.5552,105.5865,105.5474,105.5865,3500.0
2012-02-14 14:00:00,135.22,135.25,135.2,135.21,8900.0,105.6021,105.6255,105.5865,105.5943,8900.0
2012-02-14 14:05:00,135.22,135.27,135.13,135.14,31700.0,105.6021,105.6411,105.5318,105.5396,31700.0
2012-02-14 14:10:00,135.13,135.2,135.11,135.16,26500.0,105.5318,105.5865,105.5162,105.5552,26500.0
2012-02-14 14:15:00,135.16,135.16,135.03,135.07,18800.0,105.5552,105.5552,105.4537,105.4849,18800.0
2012-02-14 14:20:00,135.06,135.09,134.9,134.91,29700.0,105.4771,105.5006,105.3522,105.36,29700.0
2012-02-14 14:25:00,134.91,134.96,134.86,134.88,14900.0,105.36,105.399,105.3209,105.3366,14900.0
2012-02-14 14:30:00,134.87,134.87,134.76,134.85,26800.0,105.3287,105.3287,105.2428,105.3131,26800.0
2012-02-14 14:35:00,134.84,134.91,134.82,134.9,35300.0,105.3053,105.36,105.2897,105.3522,35300.0
2012-02-14 14:40:00,134.92,134.94,134.84,134.84,5000.0,105.3678,105.3834,105.3053,105.3053,5000.0
2012-02-14 14:45:00,134.85,134.91,134.82,134.87,39800.0,105.3131,105.36,105.2897,105.3287,39800.0
2012-02-14 14:50:00,134.86,134.97,134.86,134.95,29000.0,105.3209,105.4068,105.3209,105.3912,29000.0
2012-02-14 14:55:00,134.96,135.01,134.95,134.98,17800.0,105.399,105.4381,105.3912,105.4147,17800.0
2012-02-14 15:00:00,134.98,135.17,134.98,135.11,50000.0,105.4147,105.563,105.4147,105.5162,50000.0
2012-02-14 15:05:00,135.11,135.16,135.09,135.1,17300.0,105.5162,105.5552,105.5006,105.5084,17300.0
2012-02-14 15:10:00,135.11,135.13,135.04,135.04,17600.0,105.5162,105.5318,105.4615,105.4615,17600.0
2012-02-14 15:15:00,135.05,135.06,134.91,134.92,16300.0,105.4693,105.4771,105.36,105.3678,16300.0
2012-02-14 15:20:00,134.94,134.94,134.73,134.84,66600.0,105.3834,105.3834,105.2194,105.3053,66600.0
2012-02-14 15:25:00,134.85,134.86,134.8,134.81,33500.0,105.3131,105.3209,105.2741,105.2819,33500.0
2012-02-14 15:30:00,134.79,134.95,134.75,134.94,63100.0,105.2663,105.3912,105.235,105.3834,63100.0
2012-02-14 15:35:00,134.94,135.2,134.94,135.2,104400.0,105.3834,105.5865,105.3834,105.5865,104400.0
2012-02-14 15:40:00,135.21,135.38,135.2,135.32,156000.0,105.5943,105.727,105.5865,105.6802,156000.0
2012-02-14 15:45:00,135.33,135.64,135.33,135.63,170200.0,105.688,105.9301,105.688,105.9223,170200.0
2012-02-14 15:50:00,135.63,135.73,135.49,135.56,163400.0,105.9223,106.0004,105.8129,105.8676,163400.0
2012-02-14 15:55:00,135.58,135.72,135.54,135.72,260700.0,105.8832,105.9926,105.852,105.9926,260700.0
2012-02-15 09:30:00,136.11,136.2,136.01,136.15,217900.0,106.2971,106.3674,106.219,106.3284,217900.0
2012-02-15 09:35:00,136.16,136.17,135.85,135.9,50700.0,106.3362,106.344,106.0941,106.1331,50700.0
2012-02-15 09:40:00,135.88,135.88,135.76,135.81,59600.0,106.1175,106.1175,106.0238,106.0629,59600.0
2012-02-15 09:45:00,135.8,135.92,135.77,135.85,63300.0,106.055,106.1488,106.0316,106.0941,63300.0
2012-02-15 09:50:00,135.86,136.0,135.86,135.99,51500.0,106.1019,106.2112,106.1019,106.2034,51500.0
2012-02-15 09:55:00,136.0,136.01,135.86,136.0,96800.0,106.2112,106.219,106.1019,106.2112,96800.0
2012-02-15 10:00:00,136.02,136.07,135.96,136.06,52600.0,106.2269,106.2659,106.18,106.2581,52600.0
2012-02-15 10:05:00,136.07,136.11,135.92,135.92,36300.0,106.2659,106.2971,106.1488,106.1488,36300.0
2012-02-15 10:10:00,135.94,136.01,135.86,135.89,54300.0,106.1644,106.219,106.1019,106.1253,54300.0
2012-02-15 10:15:00,135.9,135.91,135.76,135.79,56700.0,106.1331,106.141,106.0238,106.0472,56700.0
2012-02-15 10:20:00,135.79,135.87,135.72,135.87,52400.0,106.0472,106.1097,105.9926,106.1097,52400.0
2012-02-15 10:25:00,135.85,135.92,135.83,135.9,35700.0,106.0941,106.1488,106.0785,106.1331,35700.0
2012-02-15 10:30:00,135.92,136.01,135.89,135.93,67500.0,106.1488,106.219,106.1253,106.1566,67500.0
2012-02-15 10:35:00,135.92,135.97,135.82,135.87,21800.0,106.1488,106.1878,106.0707,106.1097,21800.0
2012-02-15 10:40:00,135.88,136.07,135.84,136.07,71200.0,106.1175,106.2659,106.0863,106.2659,71200.0
2012-02-15 10:45:00,136.09,136.15,136.05,136.12,36200.0,106.2815,106.3284,106.2503,106.305,36200.0
2012-02-15 10:50:00,136.08,136.09,136.01,136.01,58300.0,106.2737,106.2815,106.219,106.219,58300.0
2012-02-15 10:55:00,136.03,136.05,135.85,135.88,54100.0,106.2347,106.2503,106.0941,106.1175,54100.0
2012-02-15 11:00:00,135.88,136.0,135.86,136.0,61000.0,106.1175,106.2112,106.1019,106.2112,61000.0
2012-02-15 11:05:00,136.01,136.04,135.96,135.98,47300.0,106.219,106.2425,106.18,106.1956,47300.0
2012-02-15 11:10:00,135.97,135.98,135.83,135.84,54800.0,106.1878,106.1956,106.0785,106.0863,54800.0
2012-02-15 11:15:00,135.86,136.01,135.85,135.99,57900.0,106.1019,106.219,106.0941,106.2034,57900.0
2012-02-15 11:20:00,135.99,136.08,135.96,135.98,49100.0,106.2034,106.2737,106.18,106.1956,49100.0
2012-02-15 11:25:00,135.99,136.13,135.99,136.12,55600.0,106.2034,106.3128,106.2034,106.305,55600.0
2012-02-15 11:30:00,136.12,136.14,136.05,136.05,53300.0,106.305,106.3206,106.2503,106.2503,53300.0
2012-02-15 11:35:00,136.05,136.13,136.05,136.12,47800.0,106.2503,106.3128,106.2503,106.305,47800.0
2012-02-15 11:40:00,136.13,136.26,136.1,136.21,43400.0,106.3128,106.4143,106.2893,106.3752,43400.0
2012-02-15 11:45:00,136.21,136.32,136.21,136.25,61200.0,106.3752,106.4611,106.3752,106.4065,61200.0
2012-02-15 11:50:00,136.24,136.27,136.2,136.24,46900.0,106.3987,106.4221,106.3674,106.3987,46900.0
2012-02-15 11:55:00,136.24,136.27,136.22,136.25,26800.0,106.3987,106.4221,106.383,106.4065,26800.0
2012-02-15 12:00:00,136.27,136.44,136.04,136.21,366900.0,106.4221,106.5549,106.2425,106.3752,366900.0
2012-02-15 12:05:00,136.22,136.26,136.08,136.2,99300.0,106.383,106.4143,106.2737,106.3674,99300.0
2012-02-15 12:10:00,136.21,136.22,136.13,136.13,99400.0,106.3752,106.383,106.3128,106.3128,99400.0
2012-02-15 12:15:00,136.17,136.19,136.15,136.16,44000.0,106.344,106.3596,106.3284,106.3362,44000.0
2012-02-15 12:20:00,136.17,136.17,136.09,136.09,37600.0,106.344,106.344,106.2815,106.2815,37600.0
2012-02-15 12:25:00,136.09,136.15,136.09,136.09,73500.0,106.2815,106.3284,106.2815,106.2815,73500.0
2012-02-15 12:30:00,136.09,136.11,135.91,135.97,118900.0,106.2815,106.2971,106.141,106.1878,118900.0
2012-02-15 12:35:00,135.96,136.03,135.95,135.95,44600.0,106.18,106.2347,106.1722,106.1722,44600.0
2012-02-15 12:40:00,135.95,136.01,135.82,135.82,140200.0,106.1722,106.219,106.0707,106.0707,140200.0
2012-02-15 12:45:00,135.81,135.87,135.65,135.65,233200.0,106.0629,106.1097,105.9379,105.9379,233200.0
2012-02-15 12:50:00,135.65,135.76,135.51,135.55,127900.0,105.9379,106.0238,105.8286,105.8598,127900.0
2012-02-15 12:55:00,135.54,135.59,135.41,135.49,110400.0,105.852,105.891,105.7505,105.8129,110400.0
2012-02-15 13:00:00,135.48,135.48,135.19,135.36,157000.0,105.8051,105.8051,105.5787,105.7114,157000.0
2012-02-15 13:05:00,135.38,135.46,135.32,135.46,92600.0,105.727,105.7895,105.6802,105.7895,92600.0
2012-02-15 13:10:00,135.46,135.5,135.36,135.41,35000.0,105.7895,105.8208,105.7114,105.7505,35000.0
2012-02-15 13:15:00,135.42,135.51,135.39,135.47,57100.0,105.7583,105.8286,105.7348,105.7973,57100.0
2012-02-15 13:20:00,135.48,135.55,135.45,135.54,42600.0,105.8051,105.8598,105.7817,105.852,42600.0
2012-02-15 13:25:00,135.54,135.56,135.48,135.54,64000.0,105.852,105.8676,105.8051,105.852,64000.0
2012-02-15 13:30:00,135.55,135.58,135.42,135.46,85800.0,105.8598,105.8832,105.7583,105.7895,85800.0
2012-02-15 13:35:00,135.46,135.54,135.43,135.48,51100.0,105.7895,105.852,105.7661,105.8051,51100.0
2012-02-15 13:40:00,135.49,135.51,135.41,135.46,42800.0,105.8129,105.8286,105.7505,105.7895,42800.0
2012-02-15 13:45:00,135.46,135.46,135.31,135.38,47900.0,105.7895,105.7895,105.6724,105.727,47900.0
2012-02-15 13:50:00,135.42,135.55,135.39,135.5,65500.0,105.7583,105.8598,105.7348,105.8208,65500.0
2012-02-15 13:55:00,135.49,135.6,135.44,135.59,33400.0,105.8129,105.8989,105.7739,105.891,33400.0
2012-02-15 14:00:00,135.61,135.69,135.34,135.41,206000.0,105.9067,105.9691,105.6958,105.7505,206000.0
2012-02-15 14:05:00,135.38,135.39,135.26,135.36,102900.0,105.727,105.7348,105.6333,105.7114,102900.0
2012-02-15 14:10:00,135.37,135.37,135.13,135.19,87300.0,105.7192,105.7192,105.5318,105.5787,87300.0
2012-02-15 14:15:00,135.18,135.27,135.07,135.08,102500.0,105.5708,105.6411,105.4849,105.4927,102500.0
2012-02-15 14:20:00,135.06,135.22,135.06,135.22,36000.0,105.4771,105.6021,105.4771,105.6021,36000.0
2012-02-15 14:25:00,135.24,135.5,135.24,135.44,114200.0,105.6177,105.8208,105.6177,105.7739,114200.0
2012-02-15 14:30:00,135.45,135.45,135.25,135.28,56400.0,105.7817,105.7817,105.6255,105.6489,56400.0
2012-02-15 14:35:00,135.27,135.36,135.22,135.25,33300.0,105.6411,105.7114,105.6021,105.6255,33300.0
2012-02-15 14:40:00,135.23,135.36,135.21,135.33,55500.0,105.6099,105.7114,105.5943,105.688,55500.0
2012-02-15 14:45:00,135.3,135.39,135.18,135.36,112500.0,105.6646,105.7348,105.5708,105.7114,112500.0
2012-02-15 14:50:00,135.35,135.45,135.23,135.25,56400.0,105.7036,105.7817,105.6099,105.6255,56400.0
2012-02-15 14:55:00,135.29,135.31,134.95,134.95,100700.0,105.6568,105.6724,105.3912,105.3912,100700.0
2012-02-15 15:00:00,134.95,135.02,134.82,134.82,75300.0,105.3912,105.4459,105.2897,105.2897,75300.0
2012-02-15 15:05:00,134.82,134.99,134.82,134.93,92100.0,105.2897,105.4225,105.2897,105.3756,92100.0
2012-02-15 15:10:00,134.92,134.99,134.79,134.93,78200.0,105.3678,105.4225,105.2663,105.3756,78200.0
2012-02-15 15:15:00,134.93,135.06,134.89,134.94,106800.0,105.3756,105.4771,105.3444,105.3834,106800.0
2012-02-15 15:20:00,134.95,135.0,134.86,134.87,89000.0,105.3912,105.4303,105.3209,105.3287,89000.0
2012-02-15 15:25:00,134.88,134.93,134.77,134.93,83000.0,105.3366,105.3756,105.2507,105.3756,83000.0
2012-02-15 15:30:00,134.94,135.02,134.87,134.88,76500.0,105.3834,105.4459,105.3287,105.3366,76500.0
2012-02-15 15:35:00,134.87,135.01,134.85,134.99,72600.0,105.3287,105.4381,105.3131,105.4225,72600.0
2012-02-15 15:40:00,134.99,135.13,134.95,135.12,128500.0,105.4225,105.5318,105.3912,105.524,128500.0
2012-02-15 15:45:00,135.12,135.26,135.03,135.03,126500.0,105.524,105.6333,105.4537,105.4537,126500.0
2012-02-15 15:50:00,135.04,135.13,135.01,135.06,62800.0,105.4615,105.5318,105.4381,105.4771,62800.0
2012-02-15 15:55:00,135.07,135.07,134.89,135.04,43400.0,105.4849,105.4849,105.3444,105.4615,43400.0
2012-02-16 09:30:00,135.07,135.17,134.98,135.12,40800.0,105.4849,105.563,105.4147,105.524,40800.0
2012-02-16 09:35:00,135.14,135.18,134.96,135.03,15700.0,105.5396,105.5708,105.399,105.4537,15700.0
2012-02-16 09:40:00,135.01,135.26,135.01,135.25,20900.0,105.4381,105.6333,105.4381,105.6255,20900.0
2012-02-16 09:45:00,135.28,135.28,135.12,135.18,90600.0,105.6489,105.6489,105.524,105.5708,90600.0
2012-02-16 09:50:00,135.19,135.22,134.91,134.91,54500.0,105.5787,105.6021,105.36,105.36,54500.0
2012-02-16 09:55:00,134.92,135.19,134.81,135.13,40600.0,105.3678,105.5787,105.2819,105.5318,40600.0
2012-02-16 10:00:00,135.17,135.34,135.09,135.33,84100.0,105.563,105.6958,105.5006,105.688,84100.0
2012-02-16 10:05:00,135.34,135.46,135.33,135.33,61700.0,105.6958,105.7895,105.688,105.688,61700.0
2012-02-16 10:10:00,135.33,135.44,135.28,135.36,72000.0,105.688,105.7739,105.6489,105.7114,72000.0
2012-02-16 10:15:00,135.36,135.44,135.29,135.37,45000.0,105.7114,105.7739,105.6568,105.7192,45000.0
2012-02-16 10:20:00,135.34,135.41,135.28,135.36,40100.0,105.6958,105.7505,105.6489,105.7114,40100.0
2012-02-16 10:25:00,135.37,135.55,135.37,135.52,63800.0,105.7192,105.8598,105.7192,105.8364,63800.0
2012-02-16 10:30:00,135.54,135.59,135.49,135.54,27800.0,105.852,105.891,105.8129,105.852,27800.0
2012-02-16 10:35:00,135.54,135.61,135.53,135.57,36000.0,105.852,105.9067,105.8442,105.8754,36000.0
2012-02-16 10:40:00,135.57,135.58,135.5,135.55,39100.0,105.8754,105.8832,105.8208,105.8598,39100.0
2012-02-16 10:45:00,135.56,135.59,135.49,135.49,33700.0,105.8676,105.891,105.8129,105.8129,33700.0
2012-02-16 10:50:00,135.51,135.53,135.43,135.45,56500.0,105.8286,105.8442,105.7661,105.7817,56500.0
2012-02-16 10:55:00,135.44,135.44,135.38,135.39,21200.0,105.7739,105.7739,105.727,105.7348,21200.0
2012-02-16 11:00:00,135.39,135.53,135.39,135.51,22400.0,105.7348,105.8442,105.7348,105.8286,22400.0
2012-02-16 11:05:00,135.51,135.57,135.35,135.37,84500.0,105.8286,105.8754,105.7036,105.7192,84500.0
2012-02-16 11:10:00,135.39,135.47,135.37,135.47,48100.0,105.7348,105.7973,105.7192,105.7973,48100.0
2012-02-16 11:15:00,135.5,135.57,135.49,135.56,37400.0,105.8208,105.8754,105.8129,105.8676,37400.0
2012-02-16 11:20:00,135.58,135.58,135.51,135.55,31700.0,105.8832,105.8832,105.8286,105.8598,31700.0
2012-02-16 11:25:00,135.57,135.67,135.56,135.63,32100.0,105.8754,105.9535,105.8676,105.9223,32100.0
2012-02-16 11:30:00,135.63,135.64,135.55,135.64,47600.0,105.9223,105.9301,105.8598,105.9301,47600.0
2012-02-16 11:35:00,135.65,135.91,135.65,135.85,137100.0,105.9379,106.141,105.9379,106.0941,137100.0
2012-02-16 11:40:00,135.85,135.87,135.79,135.85,46100.0,106.0941,106.1097,106.0472,106.0941,46100.0
2012-02-16 11:45:00,135.84,135.86,135.81,135.84,27800.0,106.0863,106.1019,106.0629,106.0863,27800.0
2012-02-16 11:50:00,135.84,135.99,135.81,135.99,71600.0,106.0863,106.2034,106.0629,106.2034,71600.0
2012-02-16 11:55:00,135.98,136.16,135.94,136.07,72500.0,106.1956,106.3362,106.1644,106.2659,72500.0
2012-02-16 12:00:00,136.07,136.16,136.07,136.1,41600.0,106.2659,106.3362,106.2659,106.2893,41600.0
2012-02-16 12:05:00,136.1,136.12,136.04,136.1,23300.0,106.2893,106.305,106.2425,106.2893,23300.0
2012-02-16 12:10:00,136.09,136.1,136.03,136.1,75100.0,106.2815,106.2893,106.2347,106.2893,75100.0
2012-02-16 12:15:00,136.1,136.13,136.06,136.11,40700.0,106.2893,106.3128,106.2581,106.2971,40700.0
2012-02-16 12:20:00,136.1,136.28,136.08,136.23,57000.0,106.2893,106.4299,106.2737,106.3909,57000.0
2012-02-16 12:25:00,136.24,136.24,136.15,136.17,26200.0,106.3987,106.3987,106.3284,106.344,26200.0
2012-02-16 12:30:00,136.15,136.19,136.15,136.17,28700.0,106.3284,106.3596,106.3284,106.344,28700.0
2012-02-16 12:35:00,136.17,136.21,136.14,136.21,24000.0,106.344,106.3752,106.3206,106.3752,24000.0
2012-02-16 12:40:00,136.21,136.22,136.09,136.15,63500.0,106.3752,106.383,106.2815,106.3284,63500.0
2012-02-16 12:45:00,136.15,136.18,136.08,136.09,34500.0,106.3284,106.3518,106.2737,106.2815,34500.0
2012-02-16 12:50:00,136.09,136.15,136.08,136.14,34500.0,106.2815,106.3284,106.2737,106.3206,34500.0
2012-02-16 12:55:00,136.15,136.22,136.13,136.22,28300.0,106.3284,106.383,106.3128,106.383,28300.0
2012-02-16 13:00:00,136.22,136.32,136.2,136.31,51900.0,106.383,106.4611,106.3674,106.4533,51900.0
2012-02-16 13:05:00,136.33,136.33,136.22,136.27,94200.0,106.469,106.469,106.383,106.4221,94200.0
2012-02-16 13:10:00,136.26,136.45,136.26,136.43,42400.0,106.4143,106.5627,106.4143,106.5471,42400.0
2012-02-16 13:15:00,136.44,136.47,136.37,136.4,31800.0,106.5549,106.5783,106.5002,106.5236,31800.0
2012-02-16 13:20:00,136.4,136.4,136.36,136.36,8800.0,106.5236,106.5236,106.4924,106.4924,8800.0
2012-02-16 13:25:00,136.36,136.41,136.35,136.36,22200.0,106.4924,106.5314,106.4846,106.4924,22200.0
2012-02-16 13:30:00,136.38,136.41,136.37,136.41,14600.0,106.508,106.5314,106.5002,106.5314,14600.0
2012-02-16 13:35:00,136.42,136.57,136.42,136.45,56500.0,106.5392,106.6564,106.5392,106.5627,56500.0
2012-02-16 13:40:00,136.45,136.46,136.4,136.41,20400.0,106.5627,106.5705,106.5236,106.5314,20400.0
2012-02-16 13:45:00,136.41,136.46,136.4,136.42,13800.0,106.5314,106.5705,106.5236,106.5392,13800.0
2012-02-16 13:50:00,136.43,136.43,136.37,136.42,21400.0,106.5471,106.5471,106.5002,106.5392,21400.0
2012-02-16 13:55:00,136.42,136.46,136.42,136.45,15300.0,106.5392,106.5705,106.5392,106.5627,15300.0
2012-02-16 14:00:00,136.44,136.49,136.43,136.46,7100.0,106.5549,106.5939,106.5471,106.5705,7100.0
2012-02-16 14:05:00,136.47,136.47,136.38,136.41,28600.0,106.5783,106.5783,106.508,106.5314,28600.0
2012-02-16 14:10:00,136.41,136.43,136.38,136.39,21800.0,106.5314,106.5471,106.508,106.5158,21800.0
2012-02-16 14:15:00,136.38,136.43,136.35,136.41,25500.0,106.508,106.5471,106.4846,106.5314,25500.0
2012-02-16 14:20:00,136.39,136.42,136.36,136.39,15600.0,106.5158,106.5392,106.4924,106.5158,15600.0
2012-02-16 14:25:00,136.4,136.48,136.39,136.45,25500.0,106.5236,106.5861,106.5158,106.5627,25500.0
2012-02-16 14:30:00,136.45,136.59,136.45,136.58,29800.0,106.5627,106.672,106.5627,106.6642,29800.0
2012-02-16 14:35:00,136.56,136.56,136.47,136.47,36100.0,106.6486,106.6486,106.5783,106.5783,36100.0
2012-02-16 14:40:00,136.47,136.51,136.46,136.48,15600.0,106.5783,106.6095,106.5705,106.5861,15600.0
2012-02-16 14:45:00,136.47,136.48,136.42,136.48,25200.0,106.5783,106.5861,106.5392,106.5861,25200.0
2012-02-16 14:50:00,136.48,136.48,136.41,136.43,38600.0,106.5861,106.5861,106.5314,106.5471,38600.0
2012-02-16 14:55:00,136.43,136.51,136.43,136.5,23400.0,106.5471,106.6095,106.5471,106.6017,23400.0
2012-02-16 15:00:00,136.5,136.56,136.49,136.5,29300.0,106.6017,106.6486,106.5939,106.6017,29300.0
2012-02-16 15:05:00,136.49,136.55,136.47,136.48,25300.0,106.5939,106.6408,106.5783,106.5861,25300.0
2012-02-16 15:10:00,136.47,136.47,136.34,136.38,40300.0,106.5783,106.5783,106.4768,106.508,40300.0
2012-02-16 15:15:00,136.38,136.45,136.37,136.43,13600.0,106.508,106.5627,106.5002,106.5471,13600.0
2012-02-16 15:20:00,136.43,136.48,136.41,136.43,24700.0,106.5471,106.5861,106.5314,106.5471,24700.0
2012-02-16 15:25:00,136.43,136.47,136.39,136.47,23400.0,106.5471,106.5783,106.5158,106.5783,23400.0
2012-02-16 15:30:00,136.47,136.51,136.42,136.5,18200.0,106.5783,106.6095,106.5392,106.6017,18200.0
2012-02-16 15:35:00,136.5,136.5,136.42,136.5,45800.0,106.6017,106.6017,106.5392,106.6017,45800.0
2012-02-16 15:40:00,136.5,136.58,136.5,136.58,69800.0,106.6017,106.6642,106.6017,106.6642,69800.0
2012-02-16 15:45:00,136.59,136.64,136.53,136.54,89200.0,106.672,106.7111,106.6251,106.633,89200.0
2012-02-16 15:50:00,136.55,136.62,136.51,136.57,94600.0,106.6408,106.6954,106.6095,106.6564,94600.0
2012-02-16 15:55:00,136.57,136.61,136.5,136.52,49300.0,106.6564,106.6876,106.6017,106.6173,49300.0
2012-02-17 09:30:00,136.99,137.04,136.9,136.97,286800.0,106.9844,107.0234,106.9141,106.9688,286800.0
2012-02-17 09:35:00,136.94,136.94,136.75,136.87,64600.0,106.9453,106.9453,106.797,106.8907,64600.0
2012-02-17 09:40:00,136.85,137.02,136.83,137.02,25700.0,106.8751,107.0078,106.8594,107.0078,25700.0
2012-02-17 09:45:00,137.03,137.06,136.88,136.9,66900.0,107.0156,107.0391,106.8985,106.9141,66900.0
2012-02-17 09:50:00,136.87,136.92,136.83,136.87,50900.0,106.8907,106.9297,106.8594,106.8907,50900.0
2012-02-17 09:55:00,136.89,136.9,136.82,136.88,34200.0,106.9063,106.9141,106.8516,106.8985,34200.0
2012-02-17 10:00:00,136.9,136.9,136.62,136.7,70300.0,106.9141,106.9141,106.6954,106.7579,70300.0
2012-02-17 10:05:00,136.71,136.78,136.69,136.72,49100.0,106.7657,106.8204,106.7501,106.7735,49100.0
2012-02-17 10:10:00,136.72,136.74,136.67,136.72,50500.0,106.7735,106.7892,106.7345,106.7735,50500.0
2012-02-17 10:15:00,136.72,136.81,136.7,136.79,29800.0,106.7735,106.8438,106.7579,106.8282,29800.0
2012-02-17 10:20:00,136.79,136.83,136.77,136.81,14100.0,106.8282,106.8594,106.8126,106.8438,14100.0
2012-02-17 10:25:00,136.79,136.87,136.76,136.76,23200.0,106.8282,106.8907,106.8048,106.8048,23200.0
2012-02-17 10:30:00,136.76,136.81,136.73,136.73,19200.0,106.8048,106.8438,106.7813,106.7813,19200.0
2012-02-17 10:35:00,136.74,136.77,136.67,136.67,51000.0,106.7892,106.8126,106.7345,106.7345,51000.0
2012-02-17 10:40:00,136.67,136.74,136.65,136.68,25400.0,106.7345,106.7892,106.7189,106.7423,25400.0
2012-02-17 10:45:00,136.68,136.75,136.68,136.75,32100.0,106.7423,106.797,106.7423,106.797,32100.0
2012-02-17 10:50:00,136.75,136.77,136.68,136.68,50300.0,106.797,106.8126,106.7423,106.7423,50300.0
2012-02-17 10:55:00,136.67,136.67,136.6,136.66,153300.0,106.7345,106.7345,106.6798,106.7267,153300.0
2012-02-17 11:00:00,136.66,136.66,136.49,136.54,143800.0,106.7267,106.7267,106.5939,106.633,143800.0
2012-02-17 11:05:00,136.53,136.55,136.46,136.5,37800.0,106.6251,106.6408,106.5705,106.6017,37800.0
2012-02-17 11:10:00,136.52,136.53,136.44,136.47,30700.0,106.6173,106.6251,106.5549,106.5783,30700.0
2012-02-17 11:15:00,136.47,136.56,136.46,136.54,19200.0,106.5783,106.6486,106.5705,106.633,19200.0
2012-02-17 11:20:00,136.53,136.56,136.5,136.54,16300.0,106.6251,106.6486,106.6017,106.633,16300.0
2012-02-17 11:25:00,136.53,136.57,136.47,136.57,144900.0,106.6251,106.6564,106.5783,106.6564,144900.0
2012-02-17 11:30:00,136.57,136.61,136.54,136.59,17000.0,106.6564,106.6876,106.633,106.672,17000.0
2012-02-17 11:35:00,136.59,136.61,136.56,136.6,14100.0,106.672,106.6876,106.6486,106.6798,14100.0
2012-02-17 11:40:00,136.62,136.69,136.61,136.66,21100.0,106.6954,106.7501,106.6876,106.7267,21100.0
2012-02-17 11:45:00,136.66,136.66,136.61,136.61,10900.0,106.7267,106.7267,106.6876,106.6876,10900.0
2012-02-17 11:50:00,136.61,136.63,136.59,136.6,9500.0,106.6876,106.7032,106.672,106.6798,9500.0
2012-02-17 11:55:00,136.6,136.64,136.59,136.61,13900.0,106.6798,106.7111,106.672,106.6876,13900.0
2012-02-17 12:00:00,136.62,136.63,136.55,136.55,8300.0,106.6954,106.7032,106.6408,106.6408,8300.0
2012-02-17 12:05:00,136.56,136.61,136.53,136.61,11000.0,106.6486,106.6876,106.6251,106.6876,11000.0
2012-02-17 12:10:00,136.6,136.62,136.59,136.6,4600.0,106.6798,106.6954,106.672,106.6798,4600.0
2012-02-17 12:15:00,136.6,136.64,136.57,136.63,16200.0,106.6798,106.7111,106.6564,106.7032,16200.0
2012-02-17 12:20:00,136.63,136.63,136.57,136.57,9400.0,106.7032,106.7032,106.6564,106.6564,9400.0
2012-02-17 12:25:00,136.56,136.61,136.55,136.6,11200.0,106.6486,106.6876,106.6408,106.6798,11200.0
2012-02-17 12:30:00,136.61,136.64,136.58,136.6,10100.0,106.6876,106.7111,106.6642,106.6798,10100.0
2012-02-17 12:35:00,136.61,136.65,136.59,136.65,7800.0,106.6876,106.7189,106.672,106.7189,7800.0
2012-02-17 12:40:00,136.66,136.66,136.63,136.64,5900.0,106.7267,106.7267,106.7032,106.7111,5900.0
2012-02-17 12:45:00,136.62,136.65,136.62,136.64,15600.0,106.6954,106.7189,106.6954,106.7111,15600.0
2012-02-17 12:50:00,136.63,136.65,136.62,136.65,15800.0,106.7032,106.7189,106.6954,106.7189,15800.0
2012-02-17 12:55:00,136.64,136.64,136.6,136.63,26000.0,106.7111,106.7111,106.6798,106.7032,26000.0
2012-02-17 13:00:00,136.62,136.64,136.61,136.63,22900.0,106.6954,106.7111,106.6876,106.7032,22900.0
2012-02-17 13:05:00,136.62,136.64,136.62,136.62,4600.0,106.6954,106.7111,106.6954,106.6954,4600.0
2012-02-17 13:10:00,136.63,136.67,136.63,136.67,11400.0,106.7032,106.7345,106.7032,106.7345,11400.0
2012-02-17 13:15:00,136.66,136.72,136.66,136.71,347400.0,106.7267,106.7735,106.7267,106.7657,347400.0
2012-02-17 13:20:00,136.72,136.77,136.72,136.75,22100.0,106.7735,106.8126,106.7735,106.797,22100.0
2012-02-17 13:25:00,136.74,136.75,136.73,136.73,8900.0,106.7892,106.797,106.7813,106.7813,8900.0
2012-02-17 13:30:00,136.73,136.77,136.73,136.74,13800.0,106.7813,106.8126,106.7813,106.7892,13800.0
2012-02-17 13:35:00,136.77,136.79,136.77,136.79,5800.0,106.8126,106.8282,106.8126,106.8282,5800.0
2012-02-17 13:40:00,136.79,136.79,136.77,136.79,19200.0,106.8282,106.8282,106.8126,106.8282,19200.0
2012-02-17 13:45:00,136.79,136.8,136.76,136.79,9400.0,106.8282,106.836,106.8048,106.8282,9400.0
2012-02-17 13:50:00,136.79,136.79,136.76,136.76,1800.0,106.8282,106.8282,106.8048,106.8048,1800.0
2012-02-17 13:55:00,136.76,136.78,136.73,136.77,17400.0,106.8048,106.8204,106.7813,106.8126,17400.0
2012-02-17 14:00:00,136.76,136.81,136.76,136.78,20200.0,106.8048,106.8438,106.8048,106.8204,20200.0
2012-02-17 14:05:00,136.79,136.82,136.79,136.82,24000.0,106.8282,106.8516,106.8282,106.8516,24000.0
2012-02-17 14:10:00,136.81,136.81,136.76,136.76,11600.0,106.8438,106.8438,106.8048,106.8048,11600.0
2012-02-17 14:15:00,136.76,136.78,136.75,136.76,9200.0,106.8048,106.8204,106.797,106.8048,9200.0
2012-02-17 14:20:00,136.78,136.8,136.76,136.8,18800.0,106.8204,106.836,106.8048,106.836,18800.0
2012-02-17 14:25:00,136.79,136.82,136.78,136.81,20000.0,106.8282,106.8516,106.8204,106.8438,20000.0
2012-02-17 14:30:00,136.82,136.85,136.8,136.84,16400.0,106.8516,106.8751,106.836,106.8672,16400.0
2012-02-17 14:35:00,136.85,136.86,136.83,136.85,8200.0,106.8751,106.8829,106.8594,106.8751,8200.0
2012-02-17 14:40:00,136.85,136.87,136.8,136.8,27300.0,106.8751,106.8907,106.836,106.836,27300.0
2012-02-17 14:45:00,136.81,136.87,136.8,136.85,33100.0,106.8438,106.8907,106.836,106.8751,33100.0
2012-02-17 14:50:00,136.85,136.86,136.84,136.85,16600.0,106.8751,106.8829,106.8672,106.8751,16600.0
2012-02-17 14:55:00,136.86,136.86,136.79,136.84,6400.0,106.8829,106.8829,106.8282,106.8672,6400.0
2012-02-17 15:00:00,136.84,136.84,136.78,136.78,9300.0,106.8672,106.8672,106.8204,106.8204,9300.0
2012-02-17 15:05:00,136.79,136.84,136.79,136.82,11900.0,106.8282,106.8672,106.8282,106.8516,11900.0
2012-02-17 15:10:00,136.83,136.87,136.82,136.85,18900.0,106.8594,106.8907,106.8516,106.8751,18900.0
2012-02-17 15:15:00,136.86,136.9,136.85,136.89,48600.0,106.8829,106.9141,106.8751,106.9063,48600.0
2012-02-17 15:20:00,136.88,136.97,136.88,136.96,96500.0,106.8985,106.9688,106.8985,106.961,96500.0
2012-02-17 15:25:00,136.97,137.01,136.95,136.99,64000.0,106.9688,107.0,106.9532,106.9844,64000.0
2012-02-17 15:30:00,136.99,137.02,136.94,136.94,42400.0,106.9844,107.0078,106.9453,106.9453,42400.0
2012-02-17 15:35:00,136.93,136.93,136.82,136.91,38700.0,106.9375,106.9375,106.8516,106.9219,38700.0
2012-02-17 15:40:00,136.91,136.94,136.87,136.89,21500.0,106.9219,106.9453,106.8907,106.9063,21500.0
2012-02-17 15:45:00,136.9,136.97,136.87,136.92,74800.0,106.9141,106.9688,106.8907,106.9297,74800.0
2012-02-17 15:50:00,136.92,136.94,136.81,136.91,59000.0,106.9297,106.9453,106.8438,106.9219,59000.0
2012-02-17 15:55:00,136.9,136.9,136.82,136.87,46500.0,106.9141,106.9141,106.8516,106.8907,46500.0
2012-02-21 09:30:00,137.23,137.28,137.14,137.19,70300.0,107.1718,107.2109,107.1015,107.1406,70300.0
2012-02-21 09:35:00,137.2,137.22,137.1,137.18,182800.0,107.1484,107.164,107.0703,107.1328,182800.0
2012-02-21 09:40:00,137.16,137.29,137.14,137.25,41900.0,107.1172,107.2187,107.1015,107.1874,41900.0
2012-02-21 09:45:00,137.24,137.27,136.92,136.93,62300.0,107.1796,107.2031,106.9297,106.9375,62300.0
2012-02-21 09:50:00,136.94,136.98,136.88,136.89,68700.0,106.9453,106.9766,106.8985,106.9063,68700.0
2012-02-21 09:55:00,136.88,136.92,136.83,136.91,44600.0,106.8985,106.9297,106.8594,106.9219,44600.0
2012-02-21 10:00:00,136.91,136.98,136.87,136.95,58500.0,106.9219,106.9766,106.8907,106.9532,58500.0
2012-02-21 10:05:00,136.96,136.96,136.87,136.9,187900.0,106.961,106.961,106.8907,106.9141,187900.0
2012-02-21 10:10:00,136.9,137.05,136.85,137.05,41700.0,106.9141,107.0313,106.8751,107.0313,41700.0
2012-02-21 10:15:00,137.04,137.05,136.99,137.02,43900.0,107.0234,107.0313,106.9844,107.0078,43900.0
2012-02-21 10:20:00,137.01,137.06,136.95,137.06,39800.0,107.0,107.0391,106.9532,107.0391,39800.0
2012-02-21 10:25:00,137.05,137.11,137.03,137.08,25600.0,107.0313,107.0781,107.0156,107.0547,25600.0
2012-02-21 10:30:00,137.08,137.24,137.08,137.22,26000.0,107.0547,107.1796,107.0547,107.164,26000.0
2012-02-21 10:35:00,137.23,137.38,137.22,137.38,31200.0,107.1718,107.289,107.164,107.289,31200.0
2012-02-21 10:40:00,137.37,137.4,137.3,137.3,43700.0,107.2812,107.3046,107.2265,107.2265,43700.0
2012-02-21 10:45:00,137.3,137.39,137.3,137.33,20500.0,107.2265,107.2968,107.2265,107.2499,20500.0
2012-02-21 10:50:00,137.32,137.36,137.32,137.33,27300.0,107.2421,107.2733,107.2421,107.2499,27300.0
2012-02-21 10:55:00,137.35,137.43,137.35,137.41,28300.0,107.2655,107.328,107.2655,107.3124,28300.0
2012-02-21 11:00:00,137.42,137.44,137.37,137.37,25200.0,107.3202,107.3358,107.2812,107.2812,25200.0
2012-02-21 11:05:00,137.37,137.43,137.37,137.42,16600.0,107.2812,107.328,107.2812,107.3202,16600.0
2012-02-21 11:10:00,137.42,137.42,137.34,137.37,12100.0,107.3202,107.3202,107.2577,107.2812,12100.0
2012-02-21 11:15:00,137.36,137.4,137.34,137.4,16800.0,107.2733,107.3046,107.2577,107.3046,16800.0
2012-02-21 11:20:00,137.4,137.44,137.38,137.4,10900.0,107.3046,107.3358,107.289,107.3046,10900.0
2012-02-21 11:25:00,137.39,137.43,137.36,137.42,28600.0,107.2968,107.328,107.2733,107.3202,28600.0
2012-02-21 11:30:00,137.41,137.42,137.37,137.37,29100.0,107.3124,107.3202,107.2812,107.2812,29100.0
2012-02-21 11:35:00,137.37,137.37,137.28,137.3,20500.0,107.2812,107.2812,107.2109,107.2265,20500.0
2012-02-21 11:40:00,137.32,137.32,137.27,137.27,20800.0,107.2421,107.2421,107.2031,107.2031,20800.0
2012-02-21 11:45:00,137.28,137.3,137.26,137.26,11600.0,107.2109,107.2265,107.1953,107.1953,11600.0
2012-02-21 11:50:00,137.27,137.3,137.27,137.27,15600.0,107.2031,107.2265,107.2031,107.2031,15600.0
2012-02-21 11:55:00,137.27,137.31,137.26,137.3,9600.0,107.2031,107.2343,107.1953,107.2265,9600.0
2012-02-21 12:00:00,137.31,137.46,137.29,137.44,19700.0,107.2343,107.3514,107.2187,107.3358,19700.0
2012-02-21 12:05:00,137.45,137.53,137.44,137.45,64700.0,107.3436,107.4061,107.3358,107.3436,64700.0
2012-02-21 12:10:00,137.46,137.47,137.44,137.45,21000.0,107.3514,107.3593,107.3358,107.3436,21000.0
2012-02-21 12:15:00,137.45,137.46,137.3,137.32,25800.0,107.3436,107.3514,107.2265,107.2421,25800.0
2012-02-21 12:20:00,137.32,137.36,137.31,137.31,55900.0,107.2421,107.2733,107.2343,107.2343,55900.0
2012-02-21 12:25:00,137.32,137.37,137.32,137.37,15400.0,107.2421,107.2812,107.2421,107.2812,15400.0
2012-02-21 12:30:00,137.38,137.38,137.34,137.36,10600.0,107.289,107.289,107.2577,107.2733,10600.0
2012-02-21 12:35:00,137.36,137.39,137.33,137.36,25800.0,107.2733,107.2968,107.2499,107.2733,25800.0
2012-02-21 12:40:00,137.33,137.33,137.31,137.31,17400.0,107.2499,107.2499,107.2343,107.2343,17400.0
2012-02-21 12:45:00,137.32,137.37,137.32,137.36,13300.0,107.2421,107.2812,107.2421,107.2733,13300.0
2012-02-21 12:50:00,137.36,137.36,137.31,137.32,17000.0,107.2733,107.2733,107.2343,107.2421,17000.0
2012-02-21 12:55:00,137.32,137.37,137.31,137.32,10000.0,107.2421,107.2812,107.2343,107.2421,10000.0
2012-02-21 13:00:00,137.31,137.32,137.27,137.32,6800.0,107.2343,107.2421,107.2031,107.2421,6800.0
2012-02-21 13:05:00,137.31,137.35,137.3,137.35,17000.0,107.2343,107.2655,107.2265,107.2655,17000.0
2012-02-21 13:10:00,137.35,137.4,137.35,137.38,12800.0,107.2655,107.3046,107.2655,107.289,12800.0
2012-02-21 13:15:00,137.38,137.41,137.35,137.37,52300.0,107.289,107.3124,107.2655,107.2812,52300.0
2012-02-21 13:20:00,137.36,137.4,137.35,137.37,30900.0,107.2733,107.3046,107.2655,107.2812,30900.0
2012-02-21 13:25:00,137.37,137.39,137.36,137.38,32900.0,107.2812,107.2968,107.2733,107.289,32900.0
2012-02-21 13:30:00,137.37,137.39,137.34,137.39,15800.0,107.2812,107.2968,107.2577,107.2968,15800.0
2012-02-21 13:35:00,137.4,137.4,137.34,137.34,10500.0,107.3046,107.3046,107.2577,107.2577,10500.0
2012-02-21 13:40:00,137.33,137.33,137.15,137.19,30800.0,107.2499,107.2499,107.1093,107.1406,30800.0
2012-02-21 13:45:00,137.18,137.22,137.17,137.21,8800.0,107.1328,107.164,107.125,107.1562,8800.0
2012-02-21 13:50:00,137.22,137.27,137.21,137.22,20500.0,107.164,107.2031,107.1562,107.164,20500.0
2012-02-21 13:55:00,137.21,137.22,137.12,137.17,29700.0,107.1562,107.164,107.0859,107.125,29700.0
2012-02-21 14:00:00,137.17,137.21,137.17,137.18,9000.0,107.125,107.1562,107.125,107.1328,9000.0
2012-02-21 14:05:00,137.18,137.18,137.11,137.12,19100.0,107.1328,107.1328,107.0781,107.0859,19100.0
2012-02-21 14:10:00,137.11,137.11,136.9,136.97,57300.0,107.0781,107.0781,106.9141,106.9688,57300.0
2012-02-21 14:15:00,136.97,137.0,136.94,136.94,21500.0,106.9688,106.9922,106.9453,106.9453,21500.0
2012-02-21 14:20:00,136.95,136.98,136.89,136.97,66000.0,106.9532,106.9766,106.9063,106.9688,66000.0
2012-02-21 14:25:00,136.97,137.0,136.96,136.98,12900.0,106.9688,106.9922,106.961,106.9766,12900.0
2012-02-21 14:30:00,136.97,136.98,136.9,136.9,27900.0,106.9688,106.9766,106.9141,106.9141,27900.0
2012-02-21 14:35:00,136.89,136.9,136.75,136.78,36500.0,106.9063,106.9141,106.797,106.8204,36500.0
2012-02-21 14:40:00,136.75,136.76,136.67,136.72,26100.0,106.797,106.8048,106.7345,106.7735,26100.0
2012-02-21 14:45:00,136.72,136.8,136.72,136.75,25600.0,106.7735,106.836,106.7735,106.797,25600.0
2012-02-21 14:50:00,136.75,136.76,136.58,136.59,49700.0,106.797,106.8048,106.6642,106.672,49700.0
2012-02-21 14:55:00,136.58,136.67,136.52,136.66,22700.0,106.6642,106.7345,106.6173,106.7267,22700.0
2012-02-21 15:00:00,136.66,136.74,136.64,136.74,19400.0,106.7267,106.7892,106.7111,106.7892,19400.0
2012-02-21 15:05:00,136.75,136.8,136.72,136.73,19800.0,106.797,106.836,106.7735,106.7813,19800.0
2012-02-21 15:10:00,136.7,136.75,136.67,136.71,34100.0,106.7579,106.797,106.7345,106.7657,34100.0
2012-02-21 15:15:00,136.69,136.7,136.63,136.64,20500.0,106.7501,106.7579,106.7032,106.7111,20500.0
2012-02-21 15:20:00,136.64,136.77,136.62,136.73,38400.0,106.7111,106.8126,106.6954,106.7813,38400.0
2012-02-21 15:25:00,136.74,136.75,136.55,136.66,79400.0,106.7892,106.797,106.6408,106.7267,79400.0
2012-02-21 15:30:00,136.68,136.7,136.61,136.64,47900.0,106.7423,106.7579,106.6876,106.7111,47900.0
2012-02-21 15:35:00,136.64,136.75,136.54,136.72,66300.0,106.7111,106.797,106.633,106.7735,66300.0
2012-02-21 15:40:00,136.73,136.89,136.72,136.84,104000.0,106.7813,106.9063,106.7735,106.8672,104000.0
2012-02-21 15:45:00,136.85,136.9,136.8,136.84,74600.0,106.8751,106.9141,106.836,106.8672,74600.0
2012-02-21 15:50:00,136.83,136.92,136.8,136.92,224300.0,106.8594,106.9297,106.836,106.9297,224300.0
2012-02-21 15:55:00,136.92,136.97,136.81,136.96,96400.0,106.9297,106.9688,106.8438,106.961,96400.0
2012-02-22 09:30:00,136.72,136.87,136.67,136.87,70300.0,106.7735,106.8907,106.7345,106.8907,70300.0
2012-02-22 09:35:00,136.85,136.89,136.65,136.74,73600.0,106.8751,106.9063,106.7189,106.7892,73600.0
2012-02-22 09:40:00,136.73,136.91,136.68,136.89,19800.0,106.7813,106.9219,106.7423,106.9063,19800.0
2012-02-22 09:45:00,136.93,136.94,136.83,136.83,43600.0,106.9375,106.9453,106.8594,106.8594,43600.0
2012-02-22 09:50:00,136.81,136.86,136.7,136.73,40900.0,106.8438,106.8829,106.7579,106.7813,40900.0
2012-02-22 09:55:00,136.75,136.87,136.72,136.83,29000.0,106.797,106.8907,106.7735,106.8594,29000.0
2012-02-22 10:00:00,136.8,136.84,136.55,136.69,130800.0,106.836,106.8672,106.6408,106.7501,130800.0
2012-02-22 10:05:00,136.69,136.79,136.59,136.75,76300.0,106.7501,106.8282,106.672,106.797,76300.0
2012-02-22 10:10:00,136.75,136.93,136.75,136.85,53100.0,106.797,106.9375,106.797,106.8751,53100.0
2012-02-22 10:15:00,136.85,137.02,136.82,136.91,49900.0,106.8751,107.0078,106.8516,106.9219,49900.0
2012-02-22 10:20:00,136.92,136.95,136.76,136.77,54900.0,106.9297,106.9532,106.8048,106.8126,54900.0
2012-02-22 10:25:00,136.78,136.83,136.76,136.79,28900.0,106.8204,106.8594,106.8048,106.8282,28900.0
2012-02-22 10:30:00,136.77,136.77,136.6,136.71,22900.0,106.8126,106.8126,106.6798,106.7657,22900.0
2012-02-22 10:35:00,136.72,136.72,136.58,136.65,29600.0,106.7735,106.7735,106.6642,106.7189,29600.0
2012-02-22 10:40:00,136.64,136.72,136.62,136.63,21800.0,106.7111,106.7735,106.6954,106.7032,21800.0
2012-02-22 10:45:00,136.63,136.81,136.62,136.81,22000.0,106.7032,106.8438,106.6954,106.8438,22000.0
2012-02-22 10:50:00,136.82,136.86,136.78,136.83,39800.0,106.8516,106.8829,106.8204,106.8594,39800.0
2012-02-22 10:55:00,136.81,136.82,136.65,136.74,32100.0,106.8438,106.8516,106.7189,106.7892,32100.0
2012-02-22 11:00:00,136.77,136.93,136.74,136.93,63200.0,106.8126,106.9375,106.7892,106.9375,63200.0
2012-02-22 11:05:00,136.91,136.91,136.83,136.88,47100.0,106.9219,106.9219,106.8594,106.8985,47100.0
2012-02-22 11:10:00,136.86,136.89,136.73,136.74,46000.0,106.8829,106.9063,106.7813,106.7892,46000.0
2012-02-22 11:15:00,136.76,136.8,136.67,136.7,34000.0,106.8048,106.836,106.7345,106.7579,34000.0
2012-02-22 11:20:00,136.71,136.72,136.63,136.72,17900.0,106.7657,106.7735,106.7032,106.7735,17900.0
2012-02-22 11:25:00,136.74,136.76,136.66,136.66,27000.0,106.7892,106.8048,106.7267,106.7267,27000.0
2012-02-22 11:30:00,136.68,136.72,136.6,136.62,27700.0,106.7423,106.7735,106.6798,106.6954,27700.0
2012-02-22 11:35:00,136.62,136.62,136.52,136.57,22700.0,106.6954,106.6954,106.6173,106.6564,22700.0
2012-02-22 11:40:00,136.56,136.56,136.33,136.37,46100.0,106.6486,106.6486,106.469,106.5002,46100.0
2012-02-22 11:45:00,136.36,136.43,136.35,136.39,24300.0,106.4924,106.5471,106.4846,106.5158,24300.0
2012-02-22 11:50:00,136.39,136.41,136.34,136.39,20700.0,106.5158,106.5314,106.4768,106.5158,20700.0
2012-02-22 11:55:00,136.4,136.44,136.36,136.43,37100.0,106.5236,106.5549,106.4924,106.5471,37100.0
2012-02-22 12:00:00,136.41,136.42,136.37,136.38,15100.0,106.5314,106.5392,106.5002,106.508,15100.0
2012-02-22 12:05:00,136.38,136.39,136.27,136.33,85700.0,106.508,106.5158,106.4221,106.469,85700.0
2012-02-22 12:10:00,136.33,136.37,136.3,136.33,33400.0,106.469,106.5002,106.4455,106.469,33400.0
2012-02-22 12:15:00,136.33,136.36,136.33,136.36,14600.0,106.469,106.4924,106.469,106.4924,14600.0
2012-02-22 12:20:00,136.35,136.43,136.35,136.38,21700.0,106.4846,106.5471,106.4846,106.508,21700.0
2012-02-22 12:25:00,136.38,136.49,136.38,136.47,25100.0,106.508,106.5939,106.508,106.5783,25100.0
2012-02-22 12:30:00,136.45,136.47,136.41,136.41,5900.0,106.5627,106.5783,106.5314,106.5314,5900.0
2012-02-22 12:35:00,136.4,136.44,136.39,136.43,35900.0,106.5236,106.5549,106.5158,106.5471,35900.0
2012-02-22 12:40:00,136.46,136.46,136.42,136.42,3600.0,106.5705,106.5705,106.5392,106.5392,3600.0
2012-02-22 12:45:00,136.43,136.46,136.42,136.44,7500.0,106.5471,106.5705,106.5392,106.5549,7500.0
2012-02-22 12:50:00,136.45,136.48,136.44,136.46,11400.0,106.5627,106.5861,106.5549,106.5705,11400.0
2012-02-22 12:55:00,136.46,136.5,136.46,136.48,20400.0,106.5705,106.6017,106.5705,106.5861,20400.0
2012-02-22 13:00:00,136.47,136.55,136.45,136.54,17500.0,106.5783,106.6408,106.5627,106.633,17500.0
2012-02-22 13:05:00,136.53,136.65,136.52,136.62,43300.0,106.6251,106.7189,106.6173,106.6954,43300.0
2012-02-22 13:10:00,136.63,136.68,136.63,136.65,29000.0,106.7032,106.7423,106.7032,106.7189,29000.0
2012-02-22 13:15:00,136.66,136.72,136.66,136.71,19300.0,106.7267,106.7735,106.7267,106.7657,19300.0
2012-02-22 13:20:00,136.71,136.71,136.66,136.69,20300.0,106.7657,106.7657,106.7267,106.7501,20300.0
2012-02-22 13:25:00,136.7,136.79,136.7,136.74,17000.0,106.7579,106.8282,106.7579,106.7892,17000.0
2012-02-22 13:30:00,136.74,136.75,136.68,136.69,20000.0,106.7892,106.797,106.7423,106.7501,20000.0
2012-02-22 13:35:00,136.69,136.71,136.65,136.67,8200.0,106.7501,106.7657,106.7189,106.7345,8200.0
2012-02-22 13:40:00,136.67,136.68,136.66,136.67,4600.0,106.7345,106.7423,106.7267,106.7345,4600.0
2012-02-22 13:45:00,136.67,136.7,136.65,136.68,20400.0,106.7345,106.7579,106.7189,106.7423,20400.0
2012-02-22 13:50:00,136.69,136.83,136.69,136.83,21000.0,106.7501,106.8594,106.7501,106.8594,21000.0
2012-02-22 13:55:00,136.82,136.82,136.77,136.77,11600.0,106.8516,106.8516,106.8126,106.8126,11600.0
2012-02-22 14:00:00,136.77,136.78,136.75,136.75,9000.0,106.8126,106.8204,106.797,106.797,9000.0
2012-02-22 14:05:00,136.74,136.79,136.71,136.73,12900.0,106.7892,106.8282,106.7657,106.7813,12900.0
2012-02-22 14:10:00,136.72,136.75,136.72,136.73,17800.0,106.7735,106.797,106.7735,106.7813,17800.0
2012-02-22 14:15:00,136.72,136.84,136.72,136.81,21400.0,106.7735,106.8672,106.7735,106.8438,21400.0
2012-02-22 14:20:00,136.81,136.85,136.78,136.81,14700.0,106.8438,106.8751,106.8204,106.8438,14700.0
2012-02-22 14:25:00,136.81,136.82,136.75,136.76,35300.0,106.8438,106.8516,106.797,106.8048,35300.0
2012-02-22 14:30:00,136.76,136.77,136.7,136.71,17300.0,106.8048,106.8126,106.7579,106.7657,17300.0
2012-02-22 14:35:00,136.69,136.7,136.62,136.62,21000.0,106.7501,106.7579,106.6954,106.6954,21000.0
2012-02-22 14:40:00,136.61,136.61,136.54,136.58,22100.0,106.6876,106.6876,106.633,106.6642,22100.0
2012-02-22 14:45:00,136.59,136.62,136.59,136.59,17600.0,106.672,106.6954,106.672,106.672,17600.0
2012-02-22 14:50:00,136.6,136.63,136.59,136.62,25300.0,106.6798,106.7032,106.672,106.6954,25300.0
2012-02-22 14:55:00,136.65,136.65,136.54,136.54,12100.0,106.7189,106.7189,106.633,106.633,12100.0
2012-02-22 15:00:00,136.54,136.59,136.48,136.58,22900.0,106.633,106.672,106.5861,106.6642,22900.0
2012-02-22 15:05:00,136.58,136.63,136.57,136.59,34900.0,106.6642,106.7032,106.6564,106.672,34900.0
2012-02-22 15:10:00,136.59,136.72,136.56,136.71,36800.0,106.672,106.7735,106.6486,106.7657,36800.0
2012-02-22 15:15:00,136.72,136.73,136.63,136.63,25400.0,106.7735,106.7813,106.7032,106.7032,25400.0
2012-02-22 15:20:00,136.63,136.67,136.62,136.64,18300.0,106.7032,106.7345,106.6954,106.7111,18300.0
2012-02-22 15:25:00,136.63,136.64,136.5,136.58,45000.0,106.7032,106.7111,106.6017,106.6642,45000.0
2012-02-22 15:30:00,136.59,136.59,136.53,136.55,18600.0,106.672,106.672,106.6251,106.6408,18600.0
2012-02-22 15:35:00,136.56,136.71,136.56,136.71,34800.0,106.6486,106.7657,106.6486,106.7657,34800.0
2012-02-22 15:40:00,136.69,136.75,136.61,136.61,85300.0,106.7501,106.797,106.6876,106.6876,85300.0
2012-02-22 15:45:00,136.62,136.64,136.47,136.49,93300.0,106.6954,106.7111,106.5783,106.5939,93300.0
2012-02-22 15:50:00,136.49,136.52,136.4,136.44,58700.0,106.5939,106.6173,106.5236,106.5549,58700.0
2012-02-22 15:55:00,136.45,136.5,136.4,136.5,49700.0,106.5627,106.6017,106.5236,106.6017,49700.0
2012-02-23 09:30:00,136.44,136.45,136.26,136.37,87200.0,106.5549,106.5627,106.4143,106.5002,87200.0
2012-02-23 09:35:00,136.36,136.37,136.21,136.28,155800.0,106.4924,106.5002,106.3752,106.4299,155800.0
2012-02-23 09:40:00,136.28,136.3,135.99,136.01,872800.0,106.4299,106.4455,106.2034,106.219,872800.0
2012-02-23 09:45:00,136.0,136.13,135.97,136.1,93400.0,106.2112,106.3128,106.1878,106.2893,93400.0
2012-02-23 09:50:00,136.09,136.2,136.06,136.19,60600.0,106.2815,106.3674,106.2581,106.3596,60600.0
2012-02-23 09:55:00,136.18,136.2,136.08,136.15,49800.0,106.3518,106.3674,106.2737,106.3284,49800.0
2012-02-23 10:00:00,136.13,136.32,136.12,136.25,41300.0,106.3128,106.4611,106.305,106.4065,41300.0
2012-02-23 10:05:00,136.26,136.39,136.26,136.37,74900.0,106.4143,106.5158,106.4143,106.5002,74900.0
2012-02-23 10:10:00,136.38,136.41,136.32,136.41,47600.0,106.508,106.5314,106.4611,106.5314,47600.0
2012-02-23 10:15:00,136.41,136.46,136.38,136.39,70300.0,106.5314,106.5705,106.508,106.5158,70300.0
2012-02-23 10:20:00,136.4,136.42,136.31,136.35,25500.0,106.5236,106.5392,106.4533,106.4846,25500.0
2012-02-23 10:25:00,136.35,136.49,136.35,136.42,35400.0,106.4846,106.5939,106.4846,106.5392,35400.0
2012-02-23 10:30:00,136.42,136.49,136.42,136.45,31700.0,106.5392,106.5939,106.5392,106.5627,31700.0
2012-02-23 10:35:00,136.47,136.48,136.38,136.44,49100.0,106.5783,106.5861,106.508,106.5549,49100.0
2012-02-23 10:40:00,136.45,136.53,136.45,136.46,28400.0,106.5627,106.6251,106.5627,106.5705,28400.0
2012-02-23 10:45:00,136.47,136.52,136.43,136.5,46100.0,106.5783,106.6173,106.5471,106.6017,46100.0
2012-02-23 10:50:00,136.5,136.79,136.48,136.74,73900.0,106.6017,106.8282,106.5861,106.7892,73900.0
2012-02-23 10:55:00,136.75,136.83,136.72,136.81,39400.0,106.797,106.8594,106.7735,106.8438,39400.0
2012-02-23 11:00:00,136.83,136.85,136.74,136.76,68000.0,106.8594,106.8751,106.7892,106.8048,68000.0
2012-02-23 11:05:00,136.77,136.83,136.74,136.78,38700.0,106.8126,106.8594,106.7892,106.8204,38700.0
2012-02-23 11:10:00,136.77,136.95,136.77,136.93,100800.0,106.8126,106.9532,106.8126,106.9375,100800.0
2012-02-23 11:15:00,136.93,136.98,136.82,136.9,69600.0,106.9375,106.9766,106.8516,106.9141,69600.0
2012-02-23 11:20:00,136.89,136.93,136.87,136.88,29900.0,106.9063,106.9375,106.8907,106.8985,29900.0
2012-02-23 11:25:00,136.86,136.93,136.86,136.91,25400.0,106.8829,106.9375,106.8829,106.9219,25400.0
2012-02-23 11:30:00,136.92,136.95,136.87,136.9,77500.0,106.9297,106.9532,106.8907,106.9141,77500.0
2012-02-23 11:35:00,136.88,136.9,136.84,136.87,23900.0,106.8985,106.9141,106.8672,106.8907,23900.0
2012-02-23 11:40:00,136.88,136.89,136.85,136.87,24200.0,106.8985,106.9063,106.8751,106.8907,24200.0
2012-02-23 11:45:00,136.86,136.87,136.8,136.8,18600.0,106.8829,106.8907,106.836,106.836,18600.0
2012-02-23 11:50:00,136.8,136.87,136.8,136.85,29200.0,106.836,106.8907,106.836,106.8751,29200.0
2012-02-23 11:55:00,136.84,136.88,136.84,136.85,28500.0,106.8672,106.8985,106.8672,106.8751,28500.0
2012-02-23 12:00:00,136.84,136.87,136.82,136.85,34100.0,106.8672,106.8907,106.8516,106.8751,34100.0
2012-02-23 12:05:00,136.88,136.92,136.84,136.92,24800.0,106.8985,106.9297,106.8672,106.9297,24800.0
2012-02-23 12:10:00,136.92,136.92,136.87,136.87,26900.0,106.9297,106.9297,106.8907,106.8907,26900.0
2012-02-23 12:15:00,136.86,136.86,136.83,136.83,13500.0,106.8829,106.8829,106.8594,106.8594,13500.0
2012-02-23 12:20:00,136.83,136.91,136.83,136.91,36000.0,106.8594,106.9219,106.8594,106.9219,36000.0
2012-02-23 12:25:00,136.9,136.96,136.89,136.94,45100.0,106.9141,106.961,106.9063,106.9453,45100.0
2012-02-23 12:30:00,136.94,137.02,136.94,136.94,41000.0,106.9453,107.0078,106.9453,106.9453,41000.0
2012-02-23 12:35:00,136.95,136.97,136.93,136.94,24700.0,106.9532,106.9688,106.9375,106.9453,24700.0
2012-02-23 12:40:00,136.95,136.98,136.91,136.93,26000.0,106.9532,106.9766,106.9219,106.9375,26000.0
2012-02-23 12:45:00,136.93,136.93,136.82,136.82,41700.0,106.9375,106.9375,106.8516,106.8516,41700.0
2012-02-23 12:50:00,136.86,136.86,136.79,136.79,40100.0,106.8829,106.8829,106.8282,106.8282,40100.0
2012-02-23 12:55:00,136.79,136.87,136.78,136.87,20400.0,106.8282,106.8907,106.8204,106.8907,20400.0
2012-02-23 13:00:00,136.86,136.88,136.81,136.81,57700.0,106.8829,106.8985,106.8438,106.8438,57700.0
2012-02-23 13:05:00,136.81,136.81,136.74,136.74,25000.0,106.8438,106.8438,106.7892,106.7892,25000.0
2012-02-23 13:10:00,136.75,136.82,136.72,136.79,25000.0,106.797,106.8516,106.7735,106.8282,25000.0
2012-02-23 13:15:00,136.77,136.84,136.77,136.84,19600.0,106.8126,106.8672,106.8126,106.8672,19600.0
2012-02-23 13:20:00,136.84,136.87,136.82,136.83,33300.0,106.8672,106.8907,106.8516,106.8594,33300.0
2012-02-23 13:25:00,136.84,136.86,136.77,136.79,43300.0,106.8672,106.8829,106.8126,106.8282,43300.0
2012-02-23 13:30:00,136.78,136.8,136.66,136.73,34700.0,106.8204,106.836,106.7267,106.7813,34700.0
2012-02-23 13:35:00,136.73,136.74,136.68,136.7,18300.0,106.7813,106.7892,106.7423,106.7579,18300.0
2012-02-23 13:40:00,136.71,136.81,136.69,136.81,84200.0,106.7657,106.8438,106.7501,106.8438,84200.0
2012-02-23 13:45:00,136.81,136.84,136.76,136.8,46900.0,106.8438,106.8672,106.8048,106.836,46900.0
2012-02-23 13:50:00,136.79,136.89,136.77,136.89,38000.0,106.8282,106.9063,106.8126,106.9063,38000.0
2012-02-23 13:55:00,136.89,136.89,136.8,136.82,32400.0,106.9063,106.9063,106.836,106.8516,32400.0
2012-02-23 14:00:00,136.86,136.89,136.77,136.78,50900.0,106.8829,106.9063,106.8126,106.8204,50900.0
2012-02-23 14:05:00,136.79,136.87,136.75,136.8,62900.0,106.8282,106.8907,106.797,106.836,62900.0
2012-02-23 14:10:00,136.8,136.84,136.79,136.83,25700.0,106.836,106.8672,106.8282,106.8594,25700.0
2012-02-23 14:15:00,136.82,136.86,136.79,136.84,46400.0,106.8516,106.8829,106.8282,106.8672,46400.0
2012-02-23 14:20:00,136.84,136.87,136.81,136.84,31400.0,106.8672,106.8907,106.8438,106.8672,31400.0
2012-02-23 14:25:00,136.85,136.89,136.84,136.88,48900.0,106.8751,106.9063,106.8672,106.8985,48900.0
2012-02-23 14:30:00,136.89,136.89,136.81,136.83,41700.0,106.9063,106.9063,106.8438,106.8594,41700.0
2012-02-23 14:35:00,136.84,137.0,136.84,136.98,53900.0,106.8672,106.9922,106.8672,106.9766,53900.0
2012-02-23 14:40:00,136.98,137.0,136.84,136.89,45400.0,106.9766,106.9922,106.8672,106.9063,45400.0
2012-02-23 14:45:00,136.89,136.93,136.84,136.84,45300.0,106.9063,106.9375,106.8672,106.8672,45300.0
2012-02-23 14:50:00,136.84,136.89,136.84,136.89,26400.0,106.8672,106.9063,106.8672,106.9063,26400.0
2012-02-23 14:55:00,136.9,136.92,136.85,136.88,43800.0,106.9141,106.9297,106.8751,106.8985,43800.0
2012-02-23 15:00:00,136.89,136.93,136.87,136.88,34700.0,106.9063,106.9375,106.8907,106.8985,34700.0
2012-02-23 15:05:00,136.87,136.98,136.87,136.97,30900.0,106.8907,106.9766,106.8907,106.9688,30900.0
2012-02-23 15:10:00,136.98,137.09,136.97,137.04,80500.0,106.9766,107.0625,106.9688,107.0234,80500.0
2012-02-23 15:15:00,137.03,137.13,137.02,137.1,54000.0,107.0156,107.0937,107.0078,107.0703,54000.0
2012-02-23 15:20:00,137.12,137.12,137.06,137.07,41100.0,107.0859,107.0859,107.0391,107.0469,41100.0
2012-02-23 15:25:00,137.09,137.11,137.06,137.1,40400.0,107.0625,107.0781,107.0391,107.0703,40400.0
2012-02-23 15:30:00,137.09,137.18,137.05,137.1,62400.0,107.0625,107.1328,107.0313,107.0703,62400.0
2012-02-23 15:35:00,137.1,137.14,137.03,137.09,60900.0,107.0703,107.1015,107.0156,107.0625,60900.0
2012-02-23 15:40:00,137.1,137.17,137.05,137.07,73500.0,107.0703,107.125,107.0313,107.0469,73500.0
2012-02-23 15:45:00,137.08,137.16,137.07,137.15,87000.0,107.0547,107.1172,107.0469,107.1093,87000.0
2012-02-23 15:50:00,137.15,137.19,137.09,137.14,99700.0,107.1093,107.1406,107.0625,107.1015,99700.0
2012-02-23 15:55:00,137.14,137.21,137.04,137.1,86500.0,107.1015,107.1562,107.0234,107.0703,86500.0
2012-02-24 09:30:00,137.39,137.49,137.36,137.4,94600.0,107.2968,107.3749,107.2733,107.3046,94600.0
2012-02-24 09:35:00,137.39,137.42,137.31,137.39,73000.0,107.2968,107.3202,107.2343,107.2968,73000.0
2012-02-24 09:40:00,137.38,137.41,137.23,137.23,58400.0,107.289,107.3124,107.1718,107.1718,58400.0
2012-02-24 09:45:00,137.25,137.38,137.21,137.37,88000.0,107.1874,107.289,107.1562,107.2812,88000.0
2012-02-24 09:50:00,137.35,137.45,137.35,137.41,58900.0,107.2655,107.3436,107.2655,107.3124,58900.0
2012-02-24 09:55:00,137.41,137.46,137.38,137.46,52500.0,107.3124,107.3514,107.289,107.3514,52500.0
2012-02-24 10:00:00,137.43,137.48,137.37,137.46,49700.0,107.328,107.3671,107.2812,107.3514,49700.0
2012-02-24 10:05:00,137.46,137.56,137.46,137.52,28000.0,107.3514,107.4295,107.3514,107.3983,28000.0
2012-02-24 10:10:00,137.52,137.55,137.47,137.48,42100.0,107.3983,107.4217,107.3593,107.3671,42100.0
2012-02-24 10:15:00,137.49,137.55,137.45,137.46,50600.0,107.3749,107.4217,107.3436,107.3514,50600.0
2012-02-24 10:20:00,137.45,137.49,137.29,137.3,36000.0,107.3436,107.3749,107.2187,107.2265,36000.0
2012-02-24 10:25:00,137.29,137.34,137.25,137.32,18300.0,107.2187,107.2577,107.1874,107.2421,18300.0
2012-02-24 10:30:00,137.33,137.38,137.33,137.33,10900.0,107.2499,107.289,107.2499,107.2499,10900.0
2012-02-24 10:35:00,137.34,137.37,137.3,137.34,21900.0,107.2577,107.2812,107.2265,107.2577,21900.0
2012-02-24 10:40:00,137.35,137.43,137.34,137.42,15400.0,107.2655,107.328,107.2577,107.3202,15400.0
2012-02-24 10:45:00,137.42,137.42,137.32,137.39,17200.0,107.3202,107.3202,107.2421,107.2968,17200.0
2012-02-24 10:50:00,137.39,137.4,137.25,137.28,19700.0,107.2968,107.3046,107.1874,107.2109,19700.0
2012-02-24 10:55:00,137.29,137.35,137.29,137.3,22200.0,107.2187,107.2655,107.2187,107.2265,22200.0
2012-02-24 11:00:00,137.3,137.48,137.3,137.48,32100.0,107.2265,107.3671,107.2265,107.3671,32100.0
2012-02-24 11:05:00,137.49,137.51,137.45,137.48,20800.0,107.3749,107.3905,107.3436,107.3671,20800.0
2012-02-24 11:10:00,137.48,137.49,137.46,137.49,8800.0,107.3671,107.3749,107.3514,107.3749,8800.0
2012-02-24 11:15:00,137.49,137.51,137.46,137.47,31700.0,107.3749,107.3905,107.3514,107.3593,31700.0
2012-02-24 11:20:00,137.46,137.48,137.44,137.45,4400.0,107.3514,107.3671,107.3358,107.3436,4400.0
2012-02-24 11:25:00,137.45,137.54,137.44,137.54,35400.0,107.3436,107.4139,107.3358,107.4139,35400.0
2012-02-24 11:30:00,137.55,137.56,137.49,137.51,10400.0,107.4217,107.4295,107.3749,107.3905,10400.0
2012-02-24 11:35:00,137.52,137.57,137.52,137.56,9300.0,107.3983,107.4374,107.3983,107.4295,9300.0
2012-02-24 11:40:00,137.58,137.58,137.5,137.5,15200.0,107.4452,107.4452,107.3827,107.3827,15200.0
2012-02-24 11:45:00,137.51,137.55,137.5,137.55,3900.0,107.3905,107.4217,107.3827,107.4217,3900.0
2012-02-24 11:50:00,137.56,137.62,137.56,137.61,8200.0,107.4295,107.4764,107.4295,107.4686,8200.0
2012-02-24 11:55:00,137.59,137.63,137.59,137.63,13100.0,107.453,107.4842,107.453,107.4842,13100.0
2012-02-24 12:00:00,137.64,137.65,137.58,137.6,25500.0,107.492,107.4998,107.4452,107.4608,25500.0
2012-02-24 12:05:00,137.59,137.64,137.59,137.62,23700.0,107.453,107.492,107.453,107.4764,23700.0
2012-02-24 12:10:00,137.64,137.65,137.6,137.6,13500.0,107.492,107.4998,107.4608,107.4608,13500.0
2012-02-24 12:15:00,137.6,137.62,137.59,137.61,3100.0,107.4608,107.4764,107.453,107.4686,3100.0
2012-02-24 12:20:00,137.62,137.63,137.58,137.63,18800.0,107.4764,107.4842,107.4452,107.4842,18800.0
2012-02-24 12:25:00,137.6,137.61,137.58,137.61,12900.0,107.4608,107.4686,107.4452,107.4686,12900.0
2012-02-24 12:30:00,137.62,137.63,137.58,137.61,13100.0,107.4764,107.4842,107.4452,107.4686,13100.0
2012-02-24 12:35:00,137.6,137.6,137.58,137.58,7500.0,107.4608,107.4608,107.4452,107.4452,7500.0
2012-02-24 12:40:00,137.58,137.64,137.58,137.64,14800.0,107.4452,107.492,107.4452,107.492,14800.0
2012-02-24 12:45:00,137.63,137.64,137.61,137.61,3500.0,107.4842,107.492,107.4686,107.4686,3500.0
2012-02-24 12:50:00,137.62,137.64,137.6,137.6,3300.0,107.4764,107.492,107.4608,107.4608,3300.0
2012-02-24 12:55:00,137.6,137.61,137.59,137.6,4600.0,107.4608,107.4686,107.453,107.4608,4600.0
2012-02-24 13:00:00,137.62,137.68,137.61,137.66,33100.0,107.4764,107.5233,107.4686,107.5076,33100.0
2012-02-24 13:05:00,137.66,137.66,137.63,137.63,12200.0,107.5076,107.5076,107.4842,107.4842,12200.0
2012-02-24 13:10:00,137.65,137.68,137.62,137.64,45400.0,107.4998,107.5233,107.4764,107.492,45400.0
2012-02-24 13:15:00,137.64,137.64,137.61,137.63,5100.0,107.492,107.492,107.4686,107.4842,5100.0
2012-02-24 13:20:00,137.64,137.65,137.6,137.61,5600.0,107.492,107.4998,107.4608,107.4686,5600.0
2012-02-24 13:25:00,137.61,137.61,137.51,137.51,11600.0,107.4686,107.4686,107.3905,107.3905,11600.0
2012-02-24 13:30:00,137.52,137.54,137.49,137.5,22700.0,107.3983,107.4139,107.3749,107.3827,22700.0
2012-02-24 13:35:00,137.51,137.51,137.43,137.45,14500.0,107.3905,107.3905,107.328,107.3436,14500.0
2012-02-24 13:40:00,137.47,137.47,137.43,137.44,12500.0,107.3593,107.3593,107.328,107.3358,12500.0
2012-02-24 13:45:00,137.43,137.45,137.36,137.37,21000.0,107.328,107.3436,107.2733,107.2812,21000.0
2012-02-24 13:50:00,137.38,137.44,137.38,137.44,14100.0,107.289,107.3358,107.289,107.3358,14100.0
2012-02-24 13:55:00,137.45,137.47,137.42,137.47,18000.0,107.3436,107.3593,107.3202,107.3593,18000.0
2012-02-24 14:00:00,137.47,137.51,137.47,137.51,19100.0,107.3593,107.3905,107.3593,107.3905,19100.0
2012-02-24 14:05:00,137.51,137.51,137.44,137.48,36800.0,107.3905,107.3905,107.3358,107.3671,36800.0
2012-02-24 14:10:00,137.48,137.51,137.47,137.5,21500.0,107.3671,107.3905,107.3593,107.3827,21500.0
2012-02-24 14:15:00,137.5,137.5,137.41,137.42,14200.0,107.3827,107.3827,107.3124,107.3202,14200.0
2012-02-24 14:20:00,137.41,137.41,137.34,137.34,17500.0,107.3124,107.3124,107.2577,107.2577,17500.0
2012-02-24 14:25:00,137.34,137.36,137.29,137.29,16700.0,107.2577,107.2733,107.2187,107.2187,16700.0
2012-02-24 14:30:00,137.29,137.3,137.15,137.19,61400.0,107.2187,107.2265,107.1093,107.1406,61400.0
2012-02-24 14:35:00,137.18,137.24,137.12,137.24,22100.0,107.1328,107.1796,107.0859,107.1796,22100.0
2012-02-24 14:40:00,137.24,137.24,137.15,137.2,14900.0,107.1796,107.1796,107.1093,107.1484,14900.0
2012-02-24 14:45:00,137.19,137.28,137.18,137.26,18300.0,107.1406,107.2109,107.1328,107.1953,18300.0
2012-02-24 14:50:00,137.27,137.27,137.2,137.21,34000.0,107.2031,107.2031,107.1484,107.1562,34000.0
2012-02-24 14:55:00,137.21,137.25,137.17,137.25,55400.0,107.1562,107.1874,107.125,107.1874,55400.0
2012-02-24 15:00:00,137.24,137.26,137.22,137.25,28700.0,107.1796,107.1953,107.164,107.1874,28700.0
2012-02-24 15:05:00,137.26,137.32,137.26,137.3,22000.0,107.1953,107.2421,107.1953,107.2265,22000.0
2012-02-24 15:10:00,137.3,137.3,137.24,137.24,24100.0,107.2265,107.2265,107.1796,107.1796,24100.0
2012-02-24 15:15:00,137.24,137.32,137.24,137.3,13400.0,107.1796,107.2421,107.1796,107.2265,13400.0
2012-02-24 15:20:00,137.3,137.33,137.3,137.33,3000.0,107.2265,107.2499,107.2265,107.2499,3000.0
2012-02-24 15:25:00,137.33,137.33,137.26,137.27,11900.0,107.2499,107.2499,107.1953,107.2031,11900.0
2012-02-24 15:30:00,137.27,137.28,137.17,137.26,27900.0,107.2031,107.2109,107.125,107.1953,27900.0
2012-02-24 15:35:00,137.27,137.34,137.24,137.33,20000.0,107.2031,107.2577,107.1796,107.2499,20000.0
2012-02-24 15:40:00,137.32,137.33,137.25,137.29,83600.0,107.2421,107.2499,107.1874,107.2187,83600.0
2012-02-24 15:45:00,137.3,137.3,137.21,137.27,50400.0,107.2265,107.2265,107.1562,107.2031,50400.0
2012-02-24 15:50:00,137.27,137.31,137.21,137.29,62100.0,107.2031,107.2343,107.1562,107.2187,62100.0
2012-02-24 15:55:00,137.29,137.36,137.23,137.36,103000.0,107.2187,107.2733,107.1718,107.2733,103000.0
2012-02-27 09:30:00,136.51,136.59,136.38,136.4,65200.0,106.6095,106.672,106.508,106.5236,65200.0
2012-02-27 09:35:00,136.4,136.47,136.36,136.42,17700.0,106.5236,106.5783,106.4924,106.5392,17700.0
2012-02-27 09:40:00,136.42,136.42,136.29,136.32,33800.0,106.5392,106.5392,106.4377,106.4611,33800.0
2012-02-27 09:45:00,136.31,136.4,136.27,136.33,75500.0,106.4533,106.5236,106.4221,106.469,75500.0
2012-02-27 09:50:00,136.32,136.52,136.32,136.49,44600.0,106.4611,106.6173,106.4611,106.5939,44600.0
2012-02-27 09:55:00,136.5,136.6,136.47,136.55,47900.0,106.6017,106.6798,106.5783,106.6408,47900.0
2012-02-27 10:00:00,136.58,136.69,136.56,136.63,52900.0,106.6642,106.7501,106.6486,106.7032,52900.0
2012-02-27 10:05:00,136.63,136.76,136.63,136.74,55100.0,106.7032,106.8048,106.7032,106.7892,55100.0
2012-02-27 10:10:00,136.74,136.85,136.74,136.78,84700.0,106.7892,106.8751,106.7892,106.8204,84700.0
2012-02-27 10:15:00,136.77,136.94,136.73,136.85,67200.0,106.8126,106.9453,106.7813,106.8751,67200.0
2012-02-27 10:20:00,136.85,136.92,136.84,136.9,73000.0,106.8751,106.9297,106.8672,106.9141,73000.0
2012-02-27 10:25:00,136.89,136.93,136.87,136.9,42200.0,106.9063,106.9375,106.8907,106.9141,42200.0
2012-02-27 10:30:00,136.9,136.95,136.85,136.86,42500.0,106.9141,106.9532,106.8751,106.8829,42500.0
2012-02-27 10:35:00,136.85,136.92,136.83,136.9,46700.0,106.8751,106.9297,106.8594,106.9141,46700.0
2012-02-27 10:40:00,136.89,137.19,136.89,137.16,70900.0,106.9063,107.1406,106.9063,107.1172,70900.0
2012-02-27 10:45:00,137.17,137.29,137.16,137.19,72100.0,107.125,107.2187,107.1172,107.1406,72100.0
2012-02-27 10:50:00,137.19,137.21,137.16,137.18,28000.0,107.1406,107.1562,107.1172,107.1328,28000.0
2012-02-27 10:55:00,137.2,137.25,137.16,137.17,38700.0,107.1484,107.1874,107.1172,107.125,38700.0
2012-02-27 11:00:00,137.17,137.28,137.17,137.22,36900.0,107.125,107.2109,107.125,107.164,36900.0
2012-02-27 11:05:00,137.23,137.36,137.22,137.35,23300.0,107.1718,107.2733,107.164,107.2655,23300.0
2012-02-27 11:10:00,137.35,137.38,137.32,137.38,28200.0,107.2655,107.289,107.2421,107.289,28200.0
2012-02-27 11:15:00,137.38,137.51,137.38,137.47,88000.0,107.289,107.3905,107.289,107.3593,88000.0
2012-02-27 11:20:00,137.47,137.71,137.47,137.7,110900.0,107.3593,107.5467,107.3593,107.5389,110900.0
2012-02-27 11:25:00,137.7,137.7,137.57,137.59,45200.0,107.5389,107.5389,107.4374,107.453,45200.0
2012-02-27 11:30:00,137.59,137.61,137.54,137.54,36500.0,107.453,107.4686,107.4139,107.4139,36500.0
2012-02-27 11:35:00,137.55,137.6,137.54,137.54,78100.0,107.4217,107.4608,107.4139,107.4139,78100.0
2012-02-27 11:40:00,137.54,137.65,137.54,137.54,44100.0,107.4139,107.4998,107.4139,107.4139,44100.0
2012-02-27 11:45:00,137.56,137.57,137.45,137.54,44000.0,107.4295,107.4374,107.3436,107.4139,44000.0
2012-02-27 11:50:00,137.54,137.59,137.52,137.53,31700.0,107.4139,107.453,107.3983,107.4061,31700.0
2012-02-27 11:55:00,137.53,137.58,137.52,137.57,20600.0,107.4061,107.4452,107.3983,107.4374,20600.0
2012-02-27 12:00:00,137.58,137.69,137.58,137.69,48500.0,107.4452,107.5311,107.4452,107.5311,48500.0
2012-02-27 12:05:00,137.66,137.71,137.59,137.6,22000.0,107.5076,107.5467,107.453,107.4608,22000.0
2012-02-27 12:10:00,137.59,137.65,137.59,137.65,27200.0,107.453,107.4998,107.453,107.4998,27200.0
2012-02-27 12:15:00,137.65,137.65,137.56,137.57,31100.0,107.4998,107.4998,107.4295,107.4374,31100.0
2012-02-27 12:20:00,137.56,137.56,137.48,137.5,25300.0,107.4295,107.4295,107.3671,107.3827,25300.0
2012-02-27 12:25:00,137.51,137.55,137.49,137.54,17300.0,107.3905,107.4217,107.3749,107.4139,17300.0
2012-02-27 12:30:00,137.55,137.55,137.49,137.5,8200.0,107.4217,107.4217,107.3749,107.3827,8200.0
2012-02-27 12:35:00,137.49,137.6,137.49,137.58,14600.0,107.3749,107.4608,107.3749,107.4452,14600.0
2012-02-27 12:40:00,137.58,137.62,137.55,137.59,18000.0,107.4452,107.4764,107.4217,107.453,18000.0
2012-02-27 12:45:00,137.59,137.68,137.59,137.68,14800.0,107.453,107.5233,107.453,107.5233,14800.0
2012-02-27 12:50:00,137.68,137.94,137.68,137.78,91100.0,107.5233,107.7263,107.5233,107.6014,91100.0
2012-02-27 12:55:00,137.74,137.78,137.72,137.76,10600.0,107.5701,107.6014,107.5545,107.5857,10600.0
2012-02-27 13:00:00,137.76,137.76,137.67,137.67,16300.0,107.5857,107.5857,107.5154,107.5154,16300.0
2012-02-27 13:05:00,137.66,137.71,137.65,137.7,13500.0,107.5076,107.5467,107.4998,107.5389,13500.0
2012-02-27 13:10:00,137.68,137.71,137.67,137.69,7100.0,107.5233,107.5467,107.5154,107.5311,7100.0
2012-02-27 13:15:00,137.69,137.71,137.68,137.7,8400.0,107.5311,107.5467,107.5233,107.5389,8400.0
2012-02-27 13:20:00,137.69,137.73,137.68,137.73,7200.0,107.5311,107.5623,107.5233,107.5623,7200.0
2012-02-27 13:25:00,137.72,137.72,137.65,137.65,13700.0,107.5545,107.5545,107.4998,107.4998,13700.0
2012-02-27 13:30:00,137.63,137.67,137.63,137.67,7900.0,107.4842,107.5154,107.4842,107.5154,7900.0
2012-02-27 13:35:00,137.67,137.72,137.67,137.72,21200.0,107.5154,107.5545,107.5154,107.5545,21200.0
2012-02-27 13:40:00,137.73,137.76,137.7,137.75,11200.0,107.5623,107.5857,107.5389,107.5779,11200.0
2012-02-27 13:45:00,137.75,137.76,137.63,137.65,13300.0,107.5779,107.5857,107.4842,107.4998,13300.0
2012-02-27 13:50:00,137.65,137.71,137.58,137.59,41400.0,107.4998,107.5467,107.4452,107.453,41400.0
2012-02-27 13:55:00,137.6,137.6,137.56,137.6,5500.0,107.4608,107.4608,107.4295,107.4608,5500.0
2012-02-27 14:00:00,137.61,137.68,137.61,137.67,13900.0,107.4686,107.5233,107.4686,107.5154,13900.0
2012-02-27 14:05:00,137.67,137.73,137.67,137.7,10300.0,107.5154,107.5623,107.5154,107.5389,10300.0
2012-02-27 14:10:00,137.7,137.72,137.67,137.7,8300.0,107.5389,107.5545,107.5154,107.5389,8300.0
2012-02-27 14:15:00,137.71,137.72,137.67,137.68,9300.0,107.5467,107.5545,107.5154,107.5233,9300.0
2012-02-27 14:20:00,137.68,137.68,137.63,137.65,12800.0,107.5233,107.5233,107.4842,107.4998,12800.0
2012-02-27 14:25:00,137.66,137.69,137.64,137.66,13400.0,107.5076,107.5311,107.492,107.5076,13400.0
2012-02-27 14:30:00,137.66,137.67,137.61,137.62,11800.0,107.5076,107.5154,107.4686,107.4764,11800.0
2012-02-27 14:35:00,137.62,137.66,137.61,137.63,19600.0,107.4764,107.5076,107.4686,107.4842,19600.0
2012-02-27 14:40:00,137.63,137.76,137.63,137.76,17900.0,107.4842,107.5857,107.4842,107.5857,17900.0
2012-02-27 14:45:00,137.75,137.75,137.67,137.74,14900.0,107.5779,107.5779,107.5154,107.5701,14900.0
2012-02-27 14:50:00,137.75,137.76,137.73,137.76,6900.0,107.5779,107.5857,107.5623,107.5857,6900.0
2012-02-27 14:55:00,137.74,137.76,137.74,137.75,9500.0,107.5701,107.5857,107.5701,107.5779,9500.0
2012-02-27 15:00:00,137.77,138.0,137.77,137.99,70500.0,107.5935,107.7732,107.5935,107.7654,70500.0
2012-02-27 15:05:00,137.97,137.98,137.87,137.9,26800.0,107.7497,107.7575,107.6716,107.6951,26800.0
2012-02-27 15:10:00,137.9,137.93,137.79,137.81,40000.0,107.6951,107.7185,107.6092,107.6248,40000.0
2012-02-27 15:15:00,137.8,137.82,137.63,137.74,110100.0,107.617,107.6326,107.4842,107.5701,110100.0
2012-02-27 15:20:00,137.75,137.79,137.67,137.68,158000.0,107.5779,107.6092,107.5154,107.5233,158000.0
2012-02-27 15:25:00,137.68,137.78,137.68,137.74,127200.0,107.5233,107.6014,107.5233,107.5701,127200.0
2012-02-27 15:30:00,137.73,137.85,137.73,137.79,140400.0,107.5623,107.656,107.5623,107.6092,140400.0
2012-02-27 15:35:00,137.78,137.84,137.74,137.8,84300.0,107.6014,107.6482,107.5701,107.617,84300.0
2012-02-27 15:40:00,137.8,137.87,137.78,137.81,70000.0,107.617,107.6716,107.6014,107.6248,70000.0
2012-02-27 15:45:00,137.8,137.8,137.67,137.74,121600.0,107.617,107.617,107.5154,107.5701,121600.0
2012-02-27 15:50:00,137.73,137.78,137.66,137.72,114500.0,107.5623,107.6014,107.5076,107.5545,114500.0
2012-02-27 15:55:00,137.72,137.8,137.57,137.59,194600.0,107.5545,107.617,107.4374,107.453,194600.0
2012-02-28 09:30:00,137.7,137.7,137.56,137.61,52000.0,107.5389,107.5389,107.4295,107.4686,52000.0
2012-02-28 09:35:00,137.6,137.73,137.59,137.67,39100.0,107.4608,107.5623,107.453,107.5154,39100.0
2012-02-28 09:40:00,137.69,137.72,137.42,137.43,30800.0,107.5311,107.5545,107.3202,107.328,30800.0
2012-02-28 09:45:00,137.43,137.65,137.41,137.6,43700.0,107.328,107.4998,107.3124,107.4608,43700.0
2012-02-28 09:50:00,137.6,137.7,137.57,137.67,34100.0,107.4608,107.5389,107.4374,107.5154,34100.0
2012-02-28 09:55:00,137.65,137.9,137.61,137.82,43200.0,107.4998,107.6951,107.4686,107.6326,43200.0
2012-02-28 10:00:00,137.86,138.1,137.82,137.89,205200.0,107.6638,107.8513,107.6326,107.6873,205200.0
2012-02-28 10:05:00,137.9,137.95,137.58,137.58,156700.0,107.6951,107.7341,107.4452,107.4452,156700.0
2012-02-28 10:10:00,137.59,137.71,137.56,137.59,66600.0,107.453,107.5467,107.4295,107.453,66600.0
2012-02-28 10:15:00,137.63,137.79,137.56,137.72,63900.0,107.4842,107.6092,107.4295,107.5545,63900.0
2012-02-28 10:20:00,137.7,137.83,137.7,137.77,29100.0,107.5389,107.6404,107.5389,107.5935,29100.0
2012-02-28 10:25:00,137.78,137.85,137.72,137.77,72100.0,107.6014,107.656,107.5545,107.5935,72100.0
2012-02-28 10:30:00,137.79,138.02,137.79,138.0,70700.0,107.6092,107.7888,107.6092,107.7732,70700.0
2012-02-28 10:35:00,138.0,138.04,137.93,137.98,63200.0,107.7732,107.8044,107.7185,107.7575,63200.0
2012-02-28 10:40:00,137.97,138.09,137.94,138.05,55500.0,107.7497,107.8435,107.7263,107.8122,55500.0
2012-02-28 10:45:00,138.05,138.09,137.91,137.91,31800.0,107.8122,107.8435,107.7029,107.7029,31800.0
2012-02-28 10:50:00,137.92,137.96,137.82,137.86,69700.0,107.7107,107.7419,107.6326,107.6638,69700.0
2012-02-28 10:55:00,137.86,138.0,137.81,137.96,59000.0,107.6638,107.7732,107.6248,107.7419,59000.0
2012-02-28 11:00:00,137.97,138.07,137.9,137.9,59600.0,107.7497,107.8278,107.6951,107.6951,59600.0
2012-02-28 11:05:00,137.92,138.06,137.88,138.03,42700.0,107.7107,107.82,107.6795,107.7966,42700.0
2012-02-28 11:10:00,138.05,138.06,137.99,138.03,43200.0,107.8122,107.82,107.7654,107.7966,43200.0
2012-02-28 11:15:00,138.04,138.05,137.96,138.01,69700.0,107.8044,107.8122,107.7419,107.781,69700.0
2012-02-28 11:20:00,138.04,138.11,138.01,138.11,27300.0,107.8044,107.8591,107.781,107.8591,27300.0
2012-02-28 11:25:00,138.11,138.13,138.03,138.04,32000.0,107.8591,107.8747,107.7966,107.8044,32000.0
2012-02-28 11:30:00,138.05,138.1,138.04,138.08,31500.0,107.8122,107.8513,107.8044,107.8356,31500.0
2012-02-28 11:35:00,138.08,138.08,138.03,138.06,14600.0,107.8356,107.8356,107.7966,107.82,14600.0
2012-02-28 11:40:00,138.06,138.06,137.97,137.98,28100.0,107.82,107.82,107.7497,107.7575,28100.0
2012-02-28 11:45:00,138.0,138.03,137.99,138.03,31300.0,107.7732,107.7966,107.7654,107.7966,31300.0
2012-02-28 11:50:00,138.01,138.01,137.92,137.96,33700.0,107.781,107.781,107.7107,107.7419,33700.0
2012-02-28 11:55:00,137.96,138.03,137.96,138.01,13100.0,107.7419,107.7966,107.7419,107.781,13100.0
2012-02-28 12:00:00,138.04,138.06,138.02,138.06,10600.0,107.8044,107.82,107.7888,107.82,10600.0
2012-02-28 12:05:00,138.07,138.07,138.0,138.02,20300.0,107.8278,107.8278,107.7732,107.7888,20300.0
2012-02-28 12:10:00,138.02,138.03,137.98,138.03,15200.0,107.7888,107.7966,107.7575,107.7966,15200.0
2012-02-28 12:15:00,137.99,137.99,137.94,137.97,15100.0,107.7654,107.7654,107.7263,107.7497,15100.0
2012-02-28 12:20:00,137.97,137.99,137.96,137.98,30900.0,107.7497,107.7654,107.7419,107.7575,30900.0
2012-02-28 12:25:00,137.97,137.97,137.91,137.95,12800.0,107.7497,107.7497,107.7029,107.7341,12800.0
2012-02-28 12:30:00,137.95,138.01,137.94,137.96,31800.0,107.7341,107.781,107.7263,107.7419,31800.0
2012-02-28 12:35:00,137.96,137.98,137.92,137.98,11800.0,107.7419,107.7575,107.7107,107.7575,11800.0
2012-02-28 12:40:00,137.97,138.01,137.97,137.97,2900.0,107.7497,107.781,107.7497,107.7497,2900.0
2012-02-28 12:45:00,137.95,138.05,137.95,138.03,10800.0,107.7341,107.8122,107.7341,107.7966,10800.0
2012-02-28 12:50:00,138.03,138.08,138.03,138.07,10900.0,107.7966,107.8356,107.7966,107.8278,10900.0
2012-02-28 12:55:00,138.07,138.08,138.04,138.04,2300.0,107.8278,107.8356,107.8044,107.8044,2300.0
2012-02-28 13:00:00,138.05,138.06,138.03,138.04,3800.0,107.8122,107.82,107.7966,107.8044,3800.0
2012-02-28 13:05:00,138.06,138.08,137.97,137.97,6000.0,107.82,107.8356,107.7497,107.7497,6000.0
2012-02-28 13:10:00,137.96,138.01,137.96,138.0,3100.0,107.7419,107.781,107.7419,107.7732,3100.0
2012-02-28 13:15:00,138.0,138.02,137.99,138.0,18400.0,107.7732,107.7888,107.7654,107.7732,18400.0
2012-02-28 13:20:00,138.0,138.05,138.0,138.02,5900.0,107.7732,107.8122,107.7732,107.7888,5900.0
2012-02-28 13:25:00,138.02,138.04,138.0,138.0,5600.0,107.7888,107.8044,107.7732,107.7732,5600.0
2012-02-28 13:30:00,137.98,137.98,137.91,137.91,24900.0,107.7575,107.7575,107.7029,107.7029,24900.0
2012-02-28 13:35:00,137.93,137.93,137.87,137.9,21100.0,107.7185,107.7185,107.6716,107.6951,21100.0
2012-02-28 13:40:00,137.91,137.91,137.86,137.87,5800.0,107.7029,107.7029,107.6638,107.6716,5800.0
2012-02-28 13:45:00,137.86,137.88,137.77,137.77,8700.0,107.6638,107.6795,107.5935,107.5935,8700.0
2012-02-28 13:50:00,137.77,137.78,137.66,137.66,45700.0,107.5935,107.6014,107.5076,107.5076,45700.0
2012-02-28 13:55:00,137.65,137.69,137.57,137.66,33600.0,107.4998,107.5311,107.4374,107.5076,33600.0
2012-02-28 14:00:00,137.65,137.73,137.65,137.72,10800.0,107.4998,107.5623,107.4998,107.5545,10800.0
2012-02-28 14:05:00,137.72,137.75,137.7,137.7,6300.0,107.5545,107.5779,107.5389,107.5389,6300.0
2012-02-28 14:10:00,137.71,137.73,137.62,137.69,31200.0,107.5467,107.5623,107.4764,107.5311,31200.0
2012-02-28 14:15:00,137.68,137.74,137.68,137.72,14500.0,107.5233,107.5701,107.5233,107.5545,14500.0
2012-02-28 14:20:00,137.71,137.74,137.69,137.69,6300.0,107.5467,107.5701,107.5311,107.5311,6300.0
2012-02-28 14:25:00,137.69,137.7,137.58,137.61,38300.0,107.5311,107.5389,107.4452,107.4686,38300.0
2012-02-28 14:30:00,137.6,137.73,137.57,137.73,18700.0,107.4608,107.5623,107.4374,107.5623,18700.0
2012-02-28 14:35:00,137.72,137.73,137.66,137.71,19600.0,107.5545,107.5623,107.5076,107.5467,19600.0
2012-02-28 14:40:00,137.7,137.71,137.65,137.7,20100.0,107.5389,107.5467,107.4998,107.5389,20100.0
2012-02-28 14:45:00,137.7,137.76,137.68,137.75,19600.0,107.5389,107.5857,107.5233,107.5779,19600.0
2012-02-28 14:50:00,137.76,137.8,137.76,137.76,26000.0,107.5857,107.617,107.5857,107.5857,26000.0
2012-02-28 14:55:00,137.77,137.8,137.74,137.76,9000.0,107.5935,107.617,107.5701,107.5857,9000.0
2012-02-28 15:00:00,137.77,137.82,137.76,137.79,10800.0,107.5935,107.6326,107.5857,107.6092,10800.0
2012-02-28 15:05:00,137.79,137.8,137.74,137.77,34000.0,107.6092,107.617,107.5701,107.5935,34000.0
2012-02-28 15:10:00,137.77,137.81,137.72,137.8,45200.0,107.5935,107.6248,107.5545,107.617,45200.0
2012-02-28 15:15:00,137.81,137.95,137.81,137.93,61800.0,107.6248,107.7341,107.6248,107.7185,61800.0
2012-02-28 15:20:00,137.96,138.0,137.94,137.95,36900.0,107.7419,107.7732,107.7263,107.7341,36900.0
2012-02-28 15:25:00,137.94,138.0,137.92,137.99,9100.0,107.7263,107.7732,107.7107,107.7654,9100.0
2012-02-28 15:30:00,137.99,138.0,137.94,137.94,10900.0,107.7654,107.7732,107.7263,107.7263,10900.0
2012-02-28 15:35:00,137.94,138.01,137.93,137.98,35100.0,107.7263,107.781,107.7185,107.7575,35100.0
2012-02-28 15:40:00,137.96,138.11,137.95,138.06,51200.0,107.7419,107.8591,107.7341,107.82,51200.0
2012-02-28 15:45:00,138.05,138.11,138.01,138.03,50500.0,107.8122,107.8591,107.781,107.7966,50500.0
2012-02-28 15:50:00,138.03,138.14,138.02,138.1,67900.0,107.7966,107.8825,107.7888,107.8513,67900.0
2012-02-28 15:55:00,138.1,138.12,138.02,138.04,68000.0,107.8513,107.8669,107.7888,107.8044,68000.0
2012-02-29 09:30:00,138.24,138.32,138.2,138.3,74800.0,107.9606,108.0231,107.9294,108.0075,74800.0
2012-02-29 09:35:00,138.31,138.39,138.3,138.39,80100.0,108.0153,108.0777,108.0075,108.0777,80100.0
2012-02-29 09:40:00,138.36,138.49,138.32,138.46,54000.0,108.0543,108.1558,108.0231,108.1324,54000.0
2012-02-29 09:45:00,138.48,138.59,138.41,138.56,81700.0,108.148,108.2339,108.0934,108.2105,81700.0
2012-02-29 09:50:00,138.58,138.59,138.5,138.53,50600.0,108.2261,108.2339,108.1636,108.1871,50600.0
2012-02-29 09:55:00,138.53,138.6,138.53,138.57,27200.0,108.1871,108.2417,108.1871,108.2183,27200.0
2012-02-29 10:00:00,138.57,138.67,138.36,138.36,99300.0,108.2183,108.2964,108.0543,108.0543,99300.0
2012-02-29 10:05:00,138.37,138.41,138.21,138.38,122000.0,108.0621,108.0934,107.9372,108.0699,122000.0
2012-02-29 10:10:00,138.37,138.45,138.35,138.44,68000.0,108.0621,108.1246,108.0465,108.1168,68000.0
2012-02-29 10:15:00,138.43,138.44,138.29,138.29,44000.0,108.109,108.1168,107.9996,107.9996,44000.0
2012-02-29 10:20:00,138.29,138.34,138.19,138.32,33700.0,107.9996,108.0387,107.9216,108.0231,33700.0
2012-02-29 10:25:00,138.34,138.37,138.24,138.29,41000.0,108.0387,108.0621,107.9606,107.9996,41000.0
2012-02-29 10:30:00,138.29,138.29,138.12,138.18,42600.0,107.9996,107.9996,107.8669,107.9137,42600.0
2012-02-29 10:35:00,138.17,138.22,138.07,138.14,42300.0,107.9059,107.945,107.8278,107.8825,42300.0
2012-02-29 10:40:00,138.13,138.15,137.99,138.04,69700.0,107.8747,107.8903,107.7654,107.8044,69700.0
2012-02-29 10:45:00,138.03,138.03,137.57,137.64,132500.0,107.7966,107.7966,107.4374,107.492,132500.0
2012-02-29 10:50:00,137.63,137.63,137.36,137.59,120000.0,107.4842,107.4842,107.2733,107.453,120000.0
2012-02-29 10:55:00,137.61,137.71,137.54,137.71,41800.0,107.4686,107.5467,107.4139,107.5467,41800.0
2012-02-29 11:00:00,137.73,137.78,137.68,137.76,59900.0,107.5623,107.6014,107.5233,107.5857,59900.0
2012-02-29 11:05:00,137.72,137.84,137.69,137.83,18200.0,107.5545,107.6482,107.5311,107.6404,18200.0
2012-02-29 11:10:00,137.83,137.84,137.7,137.72,36600.0,107.6404,107.6482,107.5389,107.5545,36600.0
2012-02-29 11:15:00,137.72,137.79,137.69,137.75,37000.0,107.5545,107.6092,107.5311,107.5779,37000.0
2012-02-29 11:20:00,137.75,137.75,137.42,137.53,137800.0,107.5779,107.5779,107.3202,107.4061,137800.0
2012-02-29 11:25:00,137.51,137.54,137.34,137.35,81300.0,107.3905,107.4139,107.2577,107.2655,81300.0
2012-02-29 11:30:00,137.32,137.49,137.29,137.46,93900.0,107.2421,107.3749,107.2187,107.3514,93900.0
2012-02-29 11:35:00,137.45,137.59,137.42,137.59,53100.0,107.3436,107.453,107.3202,107.453,53100.0
2012-02-29 11:40:00,137.6,137.72,137.6,137.61,101500.0,107.4608,107.5545,107.4608,107.4686,101500.0
2012-02-29 11:45:00,137.62,137.77,137.6,137.76,46800.0,107.4764,107.5935,107.4608,107.5857,46800.0
2012-02-29 11:50:00,137.76,137.78,137.72,137.75,26200.0,107.5857,107.6014,107.5545,107.5779,26200.0
2012-02-29 11:55:00,137.76,137.83,137.7,137.75,37300.0,107.5857,107.6404,107.5389,107.5779,37300.0
2012-02-29 12:00:00,137.76,137.81,137.74,137.74,15100.0,107.5857,107.6248,107.5701,107.5701,15100.0
2012-02-29 12:05:00,137.75,137.77,137.65,137.76,42700.0,107.5779,107.5935,107.4998,107.5857,42700.0
2012-02-29 12:10:00,137.76,137.82,137.73,137.82,23000.0,107.5857,107.6326,107.5623,107.6326,23000.0
2012-02-29 12:15:00,137.82,137.95,137.82,137.92,92000.0,107.6326,107.7341,107.6326,107.7107,92000.0
2012-02-29 12:20:00,137.92,137.99,137.92,137.92,28700.0,107.7107,107.7654,107.7107,107.7107,28700.0
2012-02-29 12:25:00,137.92,137.99,137.92,137.98,32000.0,107.7107,107.7654,107.7107,107.7575,32000.0
2012-02-29 12:30:00,137.99,138.01,137.93,137.94,25300.0,107.7654,107.781,107.7185,107.7263,25300.0
2012-02-29 12:35:00,137.95,137.95,137.91,137.93,17500.0,107.7341,107.7341,107.7029,107.7185,17500.0
2012-02-29 12:40:00,137.92,137.93,137.83,137.85,34500.0,107.7107,107.7185,107.6404,107.656,34500.0
2012-02-29 12:45:00,137.86,137.86,137.75,137.77,38000.0,107.6638,107.6638,107.5779,107.5935,38000.0
2012-02-29 12:50:00,137.77,137.87,137.77,137.85,19000.0,107.5935,107.6716,107.5935,107.656,19000.0
2012-02-29 12:55:00,137.86,137.87,137.82,137.87,14100.0,107.6638,107.6716,107.6326,107.6716,14100.0
2012-02-29 13:00:00,137.89,137.93,137.87,137.9,17200.0,107.6873,107.7185,107.6716,107.6951,17200.0
2012-02-29 13:05:00,137.89,137.99,137.89,137.98,20000.0,107.6873,107.7654,107.6873,107.7575,20000.0
2012-02-29 13:10:00,137.97,137.97,137.83,137.83,14600.0,107.7497,107.7497,107.6404,107.6404,14600.0
2012-02-29 13:15:00,137.83,137.84,137.73,137.74,20000.0,107.6404,107.6482,107.5623,107.5701,20000.0
2012-02-29 13:20:00,137.74,137.87,137.73,137.85,41000.0,107.5701,107.6716,107.5623,107.656,41000.0
2012-02-29 13:25:00,137.85,137.89,137.83,137.84,14700.0,107.656,107.6873,107.6404,107.6482,14700.0
2012-02-29 13:30:00,137.82,137.86,137.75,137.85,36600.0,107.6326,107.6638,107.5779,107.656,36600.0
2012-02-29 13:35:00,137.85,137.88,137.78,137.82,26200.0,107.656,107.6795,107.6014,107.6326,26200.0
2012-02-29 13:40:00,137.81,137.91,137.81,137.87,11600.0,107.6248,107.7029,107.6248,107.6716,11600.0
2012-02-29 13:45:00,137.89,137.94,137.85,137.94,16400.0,107.6873,107.7263,107.656,107.7263,16400.0
2012-02-29 13:50:00,137.95,137.95,137.88,137.92,16600.0,107.7341,107.7341,107.6795,107.7107,16600.0
2012-02-29 13:55:00,137.93,138.07,137.91,138.04,15300.0,107.7185,107.8278,107.7029,107.8044,15300.0
2012-02-29 14:00:00,138.06,138.09,138.01,138.08,18300.0,107.82,107.8435,107.781,107.8356,18300.0
2012-02-29 14:05:00,138.12,138.14,138.08,138.11,34300.0,107.8669,107.8825,107.8356,107.8591,34300.0
2012-02-29 14:10:00,138.11,138.16,138.02,138.02,44100.0,107.8591,107.8981,107.7888,107.7888,44100.0
2012-02-29 14:15:00,138.02,138.02,137.92,137.97,13900.0,107.7888,107.7888,107.7107,107.7497,13900.0
2012-02-29 14:20:00,137.97,137.97,137.89,137.92,14300.0,107.7497,107.7497,107.6873,107.7107,14300.0
2012-02-29 14:25:00,137.93,138.02,137.93,137.99,13100.0,107.7185,107.7888,107.7185,107.7654,13100.0
2012-02-29 14:30:00,138.01,138.01,137.83,137.83,15000.0,107.781,107.781,107.6404,107.6404,15000.0
2012-02-29 14:35:00,137.84,137.89,137.82,137.86,14800.0,107.6482,107.6873,107.6326,107.6638,14800.0
2012-02-29 14:40:00,137.87,137.87,137.81,137.85,36900.0,107.6716,107.6716,107.6248,107.656,36900.0
2012-02-29 14:45:00,137.85,137.89,137.77,137.88,26800.0,107.656,107.6873,107.5935,107.6795,26800.0
2012-02-29 14:50:00,137.89,137.93,137.89,137.91,3400.0,107.6873,107.7185,107.6873,107.7029,3400.0
2012-02-29 14:55:00,137.9,137.92,137.75,137.77,52200.0,107.6951,107.7107,107.5779,107.5935,52200.0
2012-02-29 15:00:00,137.77,137.78,137.61,137.63,27000.0,107.5935,107.6014,107.4686,107.4842,27000.0
2012-02-29 15:05:00,137.63,137.72,137.61,137.64,8700.0,107.4842,107.5545,107.4686,107.492,8700.0
2012-02-29 15:10:00,137.65,137.72,137.63,137.71,27300.0,107.4998,107.5545,107.4842,107.5467,27300.0
2012-02-29 15:15:00,137.72,137.77,137.67,137.72,31400.0,107.5545,107.5935,107.5154,107.5545,31400.0
2012-02-29 15:20:00,137.7,137.72,137.59,137.59,28900.0,107.5389,107.5545,107.453,107.453,28900.0
2012-02-29 15:25:00,137.57,137.62,137.54,137.6,20100.0,107.4374,107.4764,107.4139,107.4608,20100.0
2012-02-29 15:30:00,137.59,137.59,137.41,137.48,61100.0,107.453,107.453,107.3124,107.3671,61100.0
2012-02-29 15:35:00,137.46,137.46,137.22,137.27,81800.0,107.3514,107.3514,107.164,107.2031,81800.0
2012-02-29 15:40:00,137.3,137.48,137.26,137.43,44300.0,107.2265,107.3671,107.1953,107.328,44300.0
2012-02-29 15:45:00,137.43,137.61,137.36,137.56,76900.0,107.328,107.4686,107.2733,107.4295,76900.0
2012-02-29 15:50:00,137.56,137.6,137.43,137.49,98200.0,107.4295,107.4608,107.328,107.3749,98200.0
2012-02-29 15:55:00,137.47,137.54,137.34,137.36,267500.0,107.3593,107.4139,107.2577,107.2733,267500.0
2012-03-01 09:30:00,137.81,138.04,137.77,137.94,35400.0,107.6248,107.8044,107.5935,107.7263,35400.0
2012-03-01 09:35:00,137.95,138.09,137.93,137.98,41600.0,107.7341,107.8435,107.7185,107.7575,41600.0
2012-03-01 09:40:00,137.98,138.07,137.88,137.88,39400.0,107.7575,107.8278,107.6795,107.6795,39400.0
2012-03-01 09:45:00,137.89,138.03,137.86,138.02,35700.0,107.6873,107.7966,107.6638,107.7888,35700.0
2012-03-01 09:50:00,138.01,138.23,138.01,138.21,56700.0,107.781,107.9528,107.781,107.9372,56700.0
2012-03-01 09:55:00,138.21,138.3,138.17,138.27,59600.0,107.9372,108.0075,107.9059,107.984,59600.0
2012-03-01 10:00:00,138.19,138.23,137.61,137.76,227100.0,107.9216,107.9528,107.4686,107.5857,227100.0
2012-03-01 10:05:00,137.74,137.96,137.74,137.96,91700.0,107.5701,107.7419,107.5701,107.7419,91700.0
2012-03-01 10:10:00,137.98,138.09,137.95,138.0,59300.0,107.7575,107.8435,107.7341,107.7732,59300.0
2012-03-01 10:15:00,138.0,138.03,137.88,137.97,80700.0,107.7732,107.7966,107.6795,107.7497,80700.0
2012-03-01 10:20:00,137.97,138.11,137.97,138.09,37000.0,107.7497,107.8591,107.7497,107.8435,37000.0
2012-03-01 10:25:00,138.09,138.18,138.07,138.07,60100.0,107.8435,107.9137,107.8278,107.8278,60100.0
2012-03-01 10:30:00,138.07,138.1,137.92,137.95,29000.0,107.8278,107.8513,107.7107,107.7341,29000.0
2012-03-01 10:35:00,137.94,138.01,137.87,137.94,31400.0,107.7263,107.781,107.6716,107.7263,31400.0
2012-03-01 10:40:00,137.96,137.96,137.83,137.86,40200.0,107.7419,107.7419,107.6404,107.6638,40200.0
2012-03-01 10:45:00,137.85,137.92,137.83,137.9,33500.0,107.656,107.7107,107.6404,107.6951,33500.0
2012-03-01 10:50:00,137.89,137.89,137.72,137.79,39500.0,107.6873,107.6873,107.5545,107.6092,39500.0
2012-03-01 10:55:00,137.78,138.0,137.78,137.96,20700.0,107.6014,107.7732,107.6014,107.7419,20700.0
2012-03-01 11:00:00,137.95,138.06,137.95,138.01,46300.0,107.7341,107.82,107.7341,107.781,46300.0
2012-03-01 11:05:00,138.02,138.06,137.91,137.92,37800.0,107.7888,107.82,107.7029,107.7107,37800.0
2012-03-01 11:10:00,137.93,137.96,137.85,137.86,63800.0,107.7185,107.7419,107.656,107.6638,63800.0
2012-03-01 11:15:00,137.87,138.0,137.84,137.94,31000.0,107.6716,107.7732,107.6482,107.7263,31000.0
2012-03-01 11:20:00,137.93,137.95,137.85,137.87,20700.0,107.7185,107.7341,107.656,107.6716,20700.0
2012-03-01 11:25:00,137.87,138.04,137.82,138.04,44100.0,107.6716,107.8044,107.6326,107.8044,44100.0
2012-03-01 11:30:00,138.04,138.09,137.97,138.07,32100.0,107.8044,107.8435,107.7497,107.8278,32100.0
2012-03-01 11:35:00,138.07,138.11,138.0,138.02,882000.0,107.8278,107.8591,107.7732,107.7888,882000.0
2012-03-01 11:40:00,138.01,138.17,138.01,138.16,15600.0,107.781,107.9059,107.781,107.8981,15600.0
2012-03-01 11:45:00,138.17,138.24,138.15,138.19,28500.0,107.9059,107.9606,107.8903,107.9216,28500.0
2012-03-01 11:50:00,138.18,138.21,138.08,138.12,26800.0,107.9137,107.9372,107.8356,107.8669,26800.0
2012-03-01 11:55:00,138.12,138.2,138.12,138.18,27400.0,107.8669,107.9294,107.8669,107.9137,27400.0
2012-03-01 12:00:00,138.17,138.19,138.11,138.16,65500.0,107.9059,107.9216,107.8591,107.8981,65500.0
2012-03-01 12:05:00,138.17,138.19,138.14,138.15,4300.0,107.9059,107.9216,107.8825,107.8903,4300.0
2012-03-01 12:10:00,138.16,138.19,138.15,138.19,5300.0,107.8981,107.9216,107.8903,107.9216,5300.0
2012-03-01 12:15:00,138.2,138.24,138.18,138.22,14000.0,107.9294,107.9606,107.9137,107.945,14000.0
2012-03-01 12:20:00,138.25,138.33,138.2,138.25,17600.0,107.9684,108.0309,107.9294,107.9684,17600.0
2012-03-01 12:25:00,138.26,138.26,138.21,138.22,11100.0,107.9762,107.9762,107.9372,107.945,11100.0
2012-03-01 12:30:00,138.24,138.25,138.2,138.21,14900.0,107.9606,107.9684,107.9294,107.9372,14900.0
2012-03-01 12:35:00,138.19,138.24,138.19,138.22,23100.0,107.9216,107.9606,107.9216,107.945,23100.0
2012-03-01 12:40:00,138.23,138.23,138.18,138.18,9000.0,107.9528,107.9528,107.9137,107.9137,9000.0
2012-03-01 12:45:00,138.18,138.3,138.18,138.3,15800.0,107.9137,108.0075,107.9137,108.0075,15800.0
2012-03-01 12:50:00,138.29,138.31,138.26,138.31,10800.0,107.9996,108.0153,107.9762,108.0153,10800.0
2012-03-01 12:55:00,138.31,138.31,138.24,138.24,18400.0,108.0153,108.0153,107.9606,107.9606,18400.0
2012-03-01 13:00:00,138.24,138.25,138.19,138.21,33700.0,107.9606,107.9684,107.9216,107.9372,33700.0
2012-03-01 13:05:00,138.21,138.24,138.2,138.24,197000.0,107.9372,107.9606,107.9294,107.9606,197000.0
2012-03-01 13:10:00,138.23,138.24,138.16,138.19,92100.0,107.9528,107.9606,107.8981,107.9216,92100.0
2012-03-01 13:15:00,138.19,138.24,138.18,138.23,16100.0,107.9216,107.9606,107.9137,107.9528,16100.0
2012-03-01 13:20:00,138.24,138.43,138.24,138.42,152800.0,107.9606,108.109,107.9606,108.1012,152800.0
2012-03-01 13:25:00,138.41,138.45,138.38,138.43,29300.0,108.0934,108.1246,108.0699,108.109,29300.0
2012-03-01 13:30:00,138.44,138.48,138.42,138.44,50700.0,108.1168,108.148,108.1012,108.1168,50700.0
2012-03-01 13:35:00,138.43,138.46,138.43,138.44,26400.0,108.109,108.1324,108.109,108.1168,26400.0
2012-03-01 13:40:00,138.44,138.45,138.37,138.38,27300.0,108.1168,108.1246,108.0621,108.0699,27300.0
2012-03-01 13:45:00,138.38,138.42,138.38,138.38,17200.0,108.0699,108.1012,108.0699,108.0699,17200.0
2012-03-01 13:50:00,138.38,138.44,138.37,138.42,27700.0,108.0699,108.1168,108.0621,108.1012,27700.0
2012-03-01 13:55:00,138.42,138.43,138.36,138.39,193200.0,108.1012,108.109,108.0543,108.0777,193200.0
2012-03-01 14:00:00,138.4,138.43,138.39,138.43,12400.0,108.0856,108.109,108.0777,108.109,12400.0
2012-03-01 14:05:00,138.43,138.48,138.42,138.46,35100.0,108.109,108.148,108.1012,108.1324,35100.0
2012-03-01 14:10:00,138.47,138.47,138.38,138.38,54600.0,108.1402,108.1402,108.0699,108.0699,54600.0
2012-03-01 14:15:00,138.39,138.42,138.36,138.36,50400.0,108.0777,108.1012,108.0543,108.0543,50400.0
2012-03-01 14:20:00,138.36,138.39,138.21,138.24,54200.0,108.0543,108.0777,107.9372,107.9606,54200.0
2012-03-01 14:25:00,138.23,138.28,138.22,138.27,90900.0,107.9528,107.9918,107.945,107.984,90900.0
2012-03-01 14:30:00,138.26,138.3,138.26,138.29,58100.0,107.9762,108.0075,107.9762,107.9996,58100.0
2012-03-01 14:35:00,138.28,138.29,138.21,138.23,19700.0,107.9918,107.9996,107.9372,107.9528,19700.0
2012-03-01 14:40:00,138.21,138.25,138.17,138.21,57000.0,107.9372,107.9684,107.9059,107.9372,57000.0
2012-03-01 14:45:00,138.22,138.26,138.2,138.25,93700.0,107.945,107.9762,107.9294,107.9684,93700.0
2012-03-01 14:50:00,138.27,138.29,138.19,138.28,232500.0,107.984,107.9996,107.9216,107.9918,232500.0
2012-03-01 14:55:00,138.28,138.29,138.25,138.27,102000.0,107.9918,107.9996,107.9684,107.984,102000.0
2012-03-01 15:00:00,138.27,138.34,138.22,138.22,49600.0,107.984,108.0387,107.945,107.945,49600.0
2012-03-01 15:05:00,138.22,138.23,138.1,138.13,41200.0,107.945,107.9528,107.8513,107.8747,41200.0
2012-03-01 15:10:00,138.12,138.22,138.07,138.08,77100.0,107.8669,107.945,107.8278,107.8356,77100.0
2012-03-01 15:15:00,138.07,138.11,137.87,137.88,74600.0,107.8278,107.8591,107.6716,107.6795,74600.0
2012-03-01 15:20:00,137.89,137.95,137.79,137.88,146200.0,107.6873,107.7341,107.6092,107.6795,146200.0
2012-03-01 15:25:00,137.89,138.09,137.88,138.08,63800.0,107.6873,107.8435,107.6795,107.8356,63800.0
2012-03-01 15:30:00,138.07,138.07,137.86,137.93,50000.0,107.8278,107.8278,107.6638,107.7185,50000.0
2012-03-01 15:35:00,137.96,137.97,137.78,137.87,41800.0,107.7419,107.7497,107.6014,107.6716,41800.0
2012-03-01 15:40:00,137.89,138.03,137.85,138.02,62500.0,107.6873,107.7966,107.656,107.7888,62500.0
2012-03-01 15:45:00,138.02,138.2,138.02,138.2,156400.0,107.7888,107.9294,107.7888,107.9294,156400.0
2012-03-01 15:50:00,138.2,138.31,138.19,138.29,126800.0,107.9294,108.0153,107.9216,107.9996,126800.0
2012-03-01 15:55:00,138.29,138.36,138.19,138.21,251400.0,107.9996,108.0543,107.9216,107.9372,251400.0
2012-03-02 09:30:00,138.17,138.21,138.07,138.19,60100.0,107.9059,107.9372,107.8278,107.9216,60100.0
2012-03-02 09:35:00,138.17,138.21,138.08,138.14,68900.0,107.9059,107.9372,107.8356,107.8825,68900.0
2012-03-02 09:40:00,138.16,138.16,137.99,138.01,28700.0,107.8981,107.8981,107.7654,107.781,28700.0
2012-03-02 09:45:00,138.01,138.06,137.94,137.97,18800.0,107.781,107.82,107.7263,107.7497,18800.0
2012-03-02 09:50:00,137.97,138.15,137.9,138.14,26700.0,107.7497,107.8903,107.6951,107.8825,26700.0
2012-03-02 09:55:00,138.14,138.14,137.91,137.95,32800.0,107.8825,107.8825,107.7029,107.7341,32800.0
2012-03-02 10:00:00,137.96,138.0,137.9,137.93,28800.0,107.7419,107.7732,107.6951,107.7185,28800.0
2012-03-02 10:05:00,137.91,138.01,137.89,138.01,35000.0,107.7029,107.781,107.6873,107.781,35000.0
2012-03-02 10:10:00,138.01,138.13,137.99,138.12,21100.0,107.781,107.8747,107.7654,107.8669,21100.0
2012-03-02 10:15:00,138.13,138.28,138.12,138.21,27100.0,107.8747,107.9918,107.8669,107.9372,27100.0
2012-03-02 10:20:00,138.22,138.26,138.19,138.21,21100.0,107.945,107.9762,107.9216,107.9372,21100.0
2012-03-02 10:25:00,138.22,138.3,138.21,138.24,19500.0,107.945,108.0075,107.9372,107.9606,19500.0
2012-03-02 10:30:00,138.23,138.26,138.05,138.06,23000.0,107.9528,107.9762,107.8122,107.82,23000.0
2012-03-02 10:35:00,138.07,138.13,138.05,138.05,26400.0,107.8278,107.8747,107.8122,107.8122,26400.0
2012-03-02 10:40:00,138.04,138.13,138.04,138.12,14400.0,107.8044,107.8747,107.8044,107.8669,14400.0
2012-03-02 10:45:00,138.13,138.13,138.02,138.07,32700.0,107.8747,107.8747,107.7888,107.8278,32700.0
2012-03-02 10:50:00,138.07,138.22,138.07,138.22,22100.0,107.8278,107.945,107.8278,107.945,22100.0
2012-03-02 10:55:00,138.22,138.22,138.03,138.03,24300.0,107.945,107.945,107.7966,107.7966,24300.0
2012-03-02 11:00:00,138.04,138.09,137.95,137.99,25300.0,107.8044,107.8435,107.7341,107.7654,25300.0
2012-03-02 11:05:00,138.0,138.05,137.95,138.05,29900.0,107.7732,107.8122,107.7341,107.8122,29900.0
2012-03-02 11:10:00,138.05,138.05,137.93,137.95,39300.0,107.8122,107.8122,107.7185,107.7341,39300.0
2012-03-02 11:15:00,137.94,138.02,137.9,137.98,30900.0,107.7263,107.7888,107.6951,107.7575,30900.0
2012-03-02 11:20:00,137.99,138.07,137.99,138.05,17300.0,107.7654,107.8278,107.7654,107.8122,17300.0
2012-03-02 11:25:00,138.04,138.06,138.01,138.03,17800.0,107.8044,107.82,107.781,107.7966,17800.0
2012-03-02 11:30:00,138.05,138.09,138.03,138.05,15200.0,107.8122,107.8435,107.7966,107.8122,15200.0
2012-03-02 11:35:00,138.04,138.08,138.0,138.02,15000.0,107.8044,107.8356,107.7732,107.7888,15000.0
2012-03-02 11:40:00,137.99,137.99,137.75,137.8,49900.0,107.7654,107.7654,107.5779,107.617,49900.0
2012-03-02 11:45:00,137.81,137.84,137.7,137.81,95800.0,107.6248,107.6482,107.5389,107.6248,95800.0
2012-03-02 11:50:00,137.79,137.79,137.72,137.76,30500.0,107.6092,107.6092,107.5545,107.5857,30500.0
2012-03-02 11:55:00,137.77,137.82,137.74,137.81,29200.0,107.5935,107.6326,107.5701,107.6248,29200.0
2012-03-02 12:00:00,137.81,137.85,137.74,137.84,34000.0,107.6248,107.656,107.5701,107.6482,34000.0
2012-03-02 12:05:00,137.85,137.86,137.77,137.85,17100.0,107.656,107.6638,107.5935,107.656,17100.0
2012-03-02 12:10:00,137.86,137.86,137.81,137.82,14300.0,107.6638,107.6638,107.6248,107.6326,14300.0
2012-03-02 12:15:00,137.83,137.83,137.66,137.73,39600.0,107.6404,107.6404,107.5076,107.5623,39600.0
2012-03-02 12:20:00,137.72,137.72,137.62,137.68,62600.0,107.5545,107.5545,107.4764,107.5233,62600.0
2012-03-02 12:25:00,137.68,137.75,137.64,137.73,14500.0,107.5233,107.5779,107.492,107.5623,14500.0
2012-03-02 12:30:00,137.74,137.81,137.7,137.79,34000.0,107.5701,107.6248,107.5389,107.6092,34000.0
2012-03-02 12:35:00,137.78,137.8,137.74,137.79,9900.0,107.6014,107.617,107.5701,107.6092,9900.0
2012-03-02 12:40:00,137.8,137.8,137.77,137.8,5800.0,107.617,107.617,107.5935,107.617,5800.0
2012-03-02 12:45:00,137.79,137.84,137.76,137.84,14300.0,107.6092,107.6482,107.5857,107.6482,14300.0
2012-03-02 12:50:00,137.84,137.87,137.8,137.82,18500.0,107.6482,107.6716,107.617,107.6326,18500.0
2012-03-02 12:55:00,137.81,137.84,137.77,137.79,11800.0,107.6248,107.6482,107.5935,107.6092,11800.0
2012-03-02 13:00:00,137.77,137.83,137.76,137.83,14800.0,107.5935,107.6404,107.5857,107.6404,14800.0
2012-03-02 13:05:00,137.83,137.83,137.69,137.76,27800.0,107.6404,107.6404,107.5311,107.5857,27800.0
2012-03-02 13:10:00,137.76,137.76,137.58,137.59,41000.0,107.5857,107.5857,107.4452,107.453,41000.0
2012-03-02 13:15:00,137.59,137.62,137.57,137.61,18900.0,107.453,107.4764,107.4374,107.4686,18900.0
2012-03-02 13:20:00,137.6,137.6,137.49,137.51,46400.0,107.4608,107.4608,107.3749,107.3905,46400.0
2012-03-02 13:25:00,137.52,137.62,137.51,137.6,21400.0,107.3983,107.4764,107.3905,107.4608,21400.0
2012-03-02 13:30:00,137.59,137.68,137.59,137.65,11100.0,107.453,107.5233,107.453,107.4998,11100.0
2012-03-02 13:35:00,137.64,137.66,137.61,137.63,14300.0,107.492,107.5076,107.4686,107.4842,14300.0
2012-03-02 13:40:00,137.62,137.7,137.62,137.68,24600.0,107.4764,107.5389,107.4764,107.5233,24600.0
2012-03-02 13:45:00,137.68,137.69,137.6,137.63,19900.0,107.5233,107.5311,107.4608,107.4842,19900.0
2012-03-02 13:50:00,137.63,137.73,137.63,137.73,24200.0,107.4842,107.5623,107.4842,107.5623,24200.0
2012-03-02 13:55:00,137.69,137.77,137.66,137.77,14500.0,107.5311,107.5935,107.5076,107.5935,14500.0
2012-03-02 14:00:00,137.76,137.8,137.76,137.8,8000.0,107.5857,107.617,107.5857,107.617,8000.0
2012-03-02 14:05:00,137.8,137.82,137.73,137.77,9500.0,107.617,107.6326,107.5623,107.5935,9500.0
2012-03-02 14:10:00,137.77,137.78,137.71,137.75,27500.0,107.5935,107.6014,107.5467,107.5779,27500.0
2012-03-02 14:15:00,137.75,137.86,137.75,137.86,46000.0,107.5779,107.6638,107.5779,107.6638,46000.0
2012-03-02 14:20:00,137.86,137.88,137.78,137.8,20600.0,107.6638,107.6795,107.6014,107.617,20600.0
2012-03-02 14:25:00,137.81,137.83,137.75,137.78,17100.0,107.6248,107.6404,107.5779,107.6014,17100.0
2012-03-02 14:30:00,137.77,137.78,137.72,137.73,20700.0,107.5935,107.6014,107.5545,107.5623,20700.0
2012-03-02 14:35:00,137.73,137.78,137.73,137.78,11100.0,107.5623,107.6014,107.5623,107.6014,11100.0
2012-03-02 14:40:00,137.77,137.78,137.74,137.78,3800.0,107.5935,107.6014,107.5701,107.6014,3800.0
2012-03-02 14:45:00,137.77,137.83,137.77,137.82,8300.0,107.5935,107.6404,107.5935,107.6326,8300.0
2012-03-02 14:50:00,137.82,137.86,137.8,137.85,8300.0,107.6326,107.6638,107.617,107.656,8300.0
2012-03-02 14:55:00,137.85,137.87,137.83,137.87,7100.0,107.656,107.6716,107.6404,107.6716,7100.0
2012-03-02 15:00:00,137.87,137.94,137.84,137.84,26500.0,107.6716,107.7263,107.6482,107.6482,26500.0
2012-03-02 15:05:00,137.84,137.87,137.79,137.83,17400.0,107.6482,107.6716,107.6092,107.6404,17400.0
2012-03-02 15:10:00,137.83,137.87,137.82,137.85,28300.0,107.6404,107.6716,107.6326,107.656,28300.0
2012-03-02 15:15:00,137.83,137.86,137.81,137.81,13200.0,107.6404,107.6638,107.6248,107.6248,13200.0
2012-03-02 15:20:00,137.81,137.83,137.81,137.83,7100.0,107.6248,107.6404,107.6248,107.6404,7100.0
2012-03-02 15:25:00,137.83,137.96,137.83,137.96,37300.0,107.6404,107.7419,107.6404,107.7419,37300.0
2012-03-02 15:30:00,137.96,138.07,137.96,138.07,114200.0,107.7419,107.8278,107.7419,107.8278,114200.0
2012-03-02 15:35:00,138.07,138.07,137.82,137.84,121600.0,107.8278,107.8278,107.6326,107.6482,121600.0
2012-03-02 15:40:00,137.84,137.88,137.76,137.8,38800.0,107.6482,107.6795,107.5857,107.617,38800.0
2012-03-02 15:45:00,137.79,137.85,137.78,137.8,28400.0,107.6092,107.656,107.6014,107.617,28400.0
2012-03-02 15:50:00,137.8,137.88,137.76,137.81,41300.0,107.617,107.6795,107.5857,107.6248,41300.0
2012-03-02 15:55:00,137.81,137.84,137.76,137.8,56000.0,107.6248,107.6482,107.5857,107.617,56000.0
2012-03-05 09:30:00,137.53,137.58,137.47,137.47,33800.0,107.4061,107.4452,107.3593,107.3593,33800.0
2012-03-05 09:35:00,137.45,137.52,137.4,137.52,57100.0,107.3436,107.3983,107.3046,107.3983,57100.0
2012-03-05 09:40:00,137.52,137.54,137.4,137.41,27000.0,107.3983,107.4139,107.3046,107.3124,27000.0
2012-03-05 09:45:00,137.4,137.41,137.3,137.35,27300.0,107.3046,107.3124,107.2265,107.2655,27300.0
2012-03-05 09:50:00,137.34,137.46,137.31,137.43,27000.0,107.2577,107.3514,107.2343,107.328,27000.0
2012-03-05 09:55:00,137.45,137.48,137.39,137.45,20600.0,107.3436,107.3671,107.2968,107.3436,20600.0
2012-03-05 10:00:00,137.43,137.68,137.32,137.64,113500.0,107.328,107.5233,107.2421,107.492,113500.0
2012-03-05 10:05:00,137.65,137.66,137.54,137.57,43000.0,107.4998,107.5076,107.4139,107.4374,43000.0
2012-03-05 10:10:00,137.56,137.58,137.47,137.48,16300.0,107.4295,107.4452,107.3593,107.3671,16300.0
2012-03-05 10:15:00,137.49,137.54,137.32,137.33,33300.0,107.3749,107.4139,107.2421,107.2499,33300.0
2012-03-05 10:20:00,137.34,137.37,137.03,137.03,76000.0,107.2577,107.2812,107.0156,107.0156,76000.0
2012-03-05 10:25:00,137.02,137.05,136.92,137.0,62900.0,107.0078,107.0313,106.9297,106.9922,62900.0
2012-03-05 10:30:00,136.99,137.08,136.91,137.05,45000.0,106.9844,107.0547,106.9219,107.0313,45000.0
2012-03-05 10:35:00,137.05,137.07,136.99,137.02,29300.0,107.0313,107.0469,106.9844,107.0078,29300.0
2012-03-05 10:40:00,137.04,137.12,137.03,137.05,23800.0,107.0234,107.0859,107.0156,107.0313,23800.0
2012-03-05 10:45:00,137.03,137.17,137.03,137.16,35900.0,107.0156,107.125,107.0156,107.1172,35900.0
2012-03-05 10:50:00,137.16,137.21,137.12,137.12,14200.0,107.1172,107.1562,107.0859,107.0859,14200.0
2012-03-05 10:55:00,137.12,137.14,137.01,137.09,31900.0,107.0859,107.1015,107.0,107.0625,31900.0
2012-03-05 11:00:00,137.08,137.16,136.96,136.99,31900.0,107.0547,107.1172,106.961,106.9844,31900.0
2012-03-05 11:05:00,136.99,137.21,136.99,137.16,30300.0,106.9844,107.1562,106.9844,107.1172,30300.0
2012-03-05 11:10:00,137.14,137.16,137.01,137.02,25500.0,107.1015,107.1172,107.0,107.0078,25500.0
2012-03-05 11:15:00,137.01,137.01,136.78,136.86,72700.0,107.0,107.0,106.8204,106.8829,72700.0
2012-03-05 11:20:00,136.85,136.96,136.85,136.94,24900.0,106.8751,106.961,106.8751,106.9453,24900.0
2012-03-05 11:25:00,136.94,137.03,136.92,137.02,23400.0,106.9453,107.0156,106.9297,107.0078,23400.0
2012-03-05 11:30:00,137.01,137.01,136.9,136.95,21700.0,107.0,107.0,106.9141,106.9532,21700.0
2012-03-05 11:35:00,136.95,136.99,136.88,136.88,45600.0,106.9532,106.9844,106.8985,106.8985,45600.0
2012-03-05 11:40:00,136.89,137.02,136.88,137.02,98900.0,106.9063,107.0078,106.8985,107.0078,98900.0
2012-03-05 11:45:00,137.01,137.09,136.98,137.07,26700.0,107.0,107.0625,106.9766,107.0469,26700.0
2012-03-05 11:50:00,137.08,137.1,137.0,137.04,18700.0,107.0547,107.0703,106.9922,107.0234,18700.0
2012-03-05 11:55:00,137.05,137.08,136.95,136.97,27200.0,107.0313,107.0547,106.9532,106.9688,27200.0
2012-03-05 12:00:00,136.97,137.02,136.95,136.97,19400.0,106.9688,107.0078,106.9532,106.9688,19400.0
2012-03-05 12:05:00,136.97,137.07,136.97,137.04,71900.0,106.9688,107.0469,106.9688,107.0234,71900.0
2012-03-05 12:10:00,137.04,137.06,137.0,137.0,9500.0,107.0234,107.0391,106.9922,106.9922,9500.0
2012-03-05 12:15:00,137.01,137.01,136.93,136.97,20300.0,107.0,107.0,106.9375,106.9688,20300.0
2012-03-05 12:20:00,136.96,137.01,136.91,136.94,14000.0,106.961,107.0,106.9219,106.9453,14000.0
2012-03-05 12:25:00,136.92,137.0,136.92,136.98,5200.0,106.9297,106.9922,106.9297,106.9766,5200.0
2012-03-05 12:30:00,136.98,136.98,136.91,136.96,11900.0,106.9766,106.9766,106.9219,106.961,11900.0
2012-03-05 12:35:00,136.95,136.97,136.9,136.96,11500.0,106.9532,106.9688,106.9141,106.961,11500.0
2012-03-05 12:40:00,136.96,137.02,136.93,136.97,15800.0,106.961,107.0078,106.9375,106.9688,15800.0
2012-03-05 12:45:00,136.98,137.03,136.96,136.99,16600.0,106.9766,107.0156,106.961,106.9844,16600.0
2012-03-05 12:50:00,136.99,136.99,136.83,136.83,24000.0,106.9844,106.9844,106.8594,106.8594,24000.0
2012-03-05 12:55:00,136.84,136.88,136.82,136.86,12400.0,106.8672,106.8985,106.8516,106.8829,12400.0
2012-03-05 13:00:00,136.85,136.89,136.84,136.88,13600.0,106.8751,106.9063,106.8672,106.8985,13600.0
2012-03-05 13:05:00,136.9,137.0,136.9,136.92,34200.0,106.9141,106.9922,106.9141,106.9297,34200.0
2012-03-05 13:10:00,136.93,137.01,136.91,137.01,20000.0,106.9375,107.0,106.9219,107.0,20000.0
2012-03-05 13:15:00,137.01,137.07,137.0,137.06,13500.0,107.0,107.0469,106.9922,107.0391,13500.0
2012-03-05 13:20:00,137.05,137.08,137.0,137.05,27900.0,107.0313,107.0547,106.9922,107.0313,27900.0
2012-03-05 13:25:00,137.05,137.07,137.0,137.07,7400.0,107.0313,107.0469,106.9922,107.0469,7400.0
2012-03-05 13:30:00,137.06,137.07,137.04,137.05,9000.0,107.0391,107.0469,107.0234,107.0313,9000.0
2012-03-05 13:35:00,137.04,137.05,137.0,137.04,14900.0,107.0234,107.0313,106.9922,107.0234,14900.0
2012-03-05 13:40:00,137.05,137.08,137.05,137.05,8000.0,107.0313,107.0547,107.0313,107.0313,8000.0
2012-03-05 13:45:00,137.06,137.08,137.03,137.05,14400.0,107.0391,107.0547,107.0156,107.0313,14400.0
2012-03-05 13:50:00,137.06,137.06,136.89,136.95,27700.0,107.0391,107.0391,106.9063,106.9532,27700.0
2012-03-05 13:55:00,136.93,136.97,136.92,136.94,19500.0,106.9375,106.9688,106.9297,106.9453,19500.0
2012-03-05 14:00:00,136.94,136.99,136.93,136.97,14500.0,106.9453,106.9844,106.9375,106.9688,14500.0
2012-03-05 14:05:00,136.96,137.0,136.96,136.98,31500.0,106.961,106.9922,106.961,106.9766,31500.0
2012-03-05 14:10:00,136.99,137.07,136.95,137.04,39600.0,106.9844,107.0469,106.9532,107.0234,39600.0
2012-03-05 14:15:00,137.04,137.06,137.02,137.03,19200.0,107.0234,107.0391,107.0078,107.0156,19200.0
2012-03-05 14:20:00,137.04,137.1,136.98,137.04,32100.0,107.0234,107.0703,106.9766,107.0234,32100.0
2012-03-05 14:25:00,137.04,137.18,137.02,137.17,34100.0,107.0234,107.1328,107.0078,107.125,34100.0
2012-03-05 14:30:00,137.16,137.18,137.0,137.09,39000.0,107.1172,107.1328,106.9922,107.0625,39000.0
2012-03-05 14:35:00,137.09,137.13,137.07,137.12,17200.0,107.0625,107.0937,107.0469,107.0859,17200.0
2012-03-05 14:40:00,137.13,137.14,137.06,137.07,14300.0,107.0937,107.1015,107.0391,107.0469,14300.0
2012-03-05 14:45:00,137.07,137.12,137.06,137.09,22100.0,107.0469,107.0859,107.0391,107.0625,22100.0
2012-03-05 14:50:00,137.08,137.16,137.08,137.13,20800.0,107.0547,107.1172,107.0547,107.0937,20800.0
2012-03-05 14:55:00,137.14,137.33,137.14,137.29,48200.0,107.1015,107.2499,107.1015,107.2187,48200.0
2012-03-05 15:00:00,137.29,137.37,137.29,137.36,20900.0,107.2187,107.2812,107.2187,107.2733,20900.0
2012-03-05 15:05:00,137.37,137.38,137.26,137.32,102900.0,107.2812,107.289,107.1953,107.2421,102900.0
2012-03-05 15:10:00,137.33,137.36,137.3,137.3,30600.0,107.2499,107.2733,107.2265,107.2265,30600.0
2012-03-05 15:15:00,137.3,137.4,137.3,137.39,25200.0,107.2265,107.3046,107.2265,107.2968,25200.0
2012-03-05 15:20:00,137.39,137.45,137.39,137.4,76300.0,107.2968,107.3436,107.2968,107.3046,76300.0
2012-03-05 15:25:00,137.42,137.44,137.35,137.41,26300.0,107.3202,107.3358,107.2655,107.3124,26300.0
2012-03-05 15:30:00,137.42,137.42,137.36,137.39,19700.0,107.3202,107.3202,107.2733,107.2968,19700.0
2012-03-05 15:35:00,137.38,137.44,137.38,137.39,29200.0,107.289,107.3358,107.289,107.2968,29200.0
2012-03-05 15:40:00,137.4,137.41,137.28,137.3,62900.0,107.3046,107.3124,107.2109,107.2265,62900.0
2012-03-05 15:45:00,137.31,137.39,137.3,137.32,62200.0,107.2343,107.2968,107.2265,107.2421,62200.0
2012-03-05 15:50:00,137.33,137.34,137.28,137.29,21800.0,107.2499,107.2577,107.2109,107.2187,21800.0
2012-03-05 15:55:00,137.31,137.33,137.23,137.27,59400.0,107.2343,107.2499,107.1718,107.2031,59400.0
2012-03-06 09:30:00,135.83,135.89,135.71,135.83,166300.0,106.0785,106.1253,105.9848,106.0785,166300.0
2012-03-06 09:35:00,135.81,135.89,135.71,135.72,59700.0,106.0629,106.1253,105.9848,105.9926,59700.0
2012-03-06 09:40:00,135.71,135.76,135.62,135.69,59500.0,105.9848,106.0238,105.9145,105.9691,59500.0
2012-03-06 09:45:00,135.68,135.77,135.61,135.67,48000.0,105.9613,106.0316,105.9067,105.9535,48000.0
2012-03-06 09:50:00,135.66,135.66,135.52,135.6,61000.0,105.9457,105.9457,105.8364,105.8989,61000.0
2012-03-06 09:55:00,135.59,135.68,135.55,135.58,33500.0,105.891,105.9613,105.8598,105.8832,33500.0
2012-03-06 10:00:00,135.54,135.7,135.46,135.51,78900.0,105.852,105.9769,105.7895,105.8286,78900.0
2012-03-06 10:05:00,135.5,135.64,135.5,135.58,58000.0,105.8208,105.9301,105.8208,105.8832,58000.0
2012-03-06 10:10:00,135.57,135.59,135.47,135.52,35000.0,105.8754,105.891,105.7973,105.8364,35000.0
2012-03-06 10:15:00,135.52,135.52,135.41,135.47,24900.0,105.8364,105.8364,105.7505,105.7973,24900.0
2012-03-06 10:20:00,135.44,135.44,135.26,135.35,91700.0,105.7739,105.7739,105.6333,105.7036,91700.0
2012-03-06 10:25:00,135.36,135.46,135.36,135.44,23100.0,105.7114,105.7895,105.7114,105.7739,23100.0
2012-03-06 10:30:00,135.42,135.52,135.41,135.49,30500.0,105.7583,105.8364,105.7505,105.8129,30500.0
2012-03-06 10:35:00,135.51,135.59,135.5,135.53,64100.0,105.8286,105.891,105.8208,105.8442,64100.0
2012-03-06 10:40:00,135.56,135.63,135.53,135.54,40000.0,105.8676,105.9223,105.8442,105.852,40000.0
2012-03-06 10:45:00,135.52,135.52,135.44,135.45,90900.0,105.8364,105.8364,105.7739,105.7817,90900.0
2012-03-06 10:50:00,135.45,135.45,135.29,135.34,27200.0,105.7817,105.7817,105.6568,105.6958,27200.0
2012-03-06 10:55:00,135.35,135.44,135.35,135.35,45400.0,105.7036,105.7739,105.7036,105.7036,45400.0
2012-03-06 11:00:00,135.35,135.5,135.33,135.5,24900.0,105.7036,105.8208,105.688,105.8208,24900.0
2012-03-06 11:05:00,135.5,135.6,135.44,135.57,97500.0,105.8208,105.8989,105.7739,105.8754,97500.0
2012-03-06 11:10:00,135.57,135.58,135.47,135.53,41600.0,105.8754,105.8832,105.7973,105.8442,41600.0
2012-03-06 11:15:00,135.52,135.62,135.51,135.53,64600.0,105.8364,105.9145,105.8286,105.8442,64600.0
2012-03-06 11:20:00,135.51,135.55,135.46,135.46,60800.0,105.8286,105.8598,105.7895,105.7895,60800.0
2012-03-06 11:25:00,135.47,135.62,135.44,135.62,84200.0,105.7973,105.9145,105.7739,105.9145,84200.0
2012-03-06 11:30:00,135.61,135.61,135.36,135.38,54900.0,105.9067,105.9067,105.7114,105.727,54900.0
2012-03-06 11:35:00,135.38,135.45,135.34,135.42,94600.0,105.727,105.7817,105.6958,105.7583,94600.0
2012-03-06 11:40:00,135.42,135.48,135.38,135.42,31600.0,105.7583,105.8051,105.727,105.7583,31600.0
2012-03-06 11:45:00,135.42,135.42,135.25,135.28,96400.0,105.7583,105.7583,105.6255,105.6489,96400.0
2012-03-06 11:50:00,135.28,135.36,135.23,135.24,50500.0,105.6489,105.7114,105.6099,105.6177,50500.0
2012-03-06 11:55:00,135.27,135.34,135.25,135.31,27800.0,105.6411,105.6958,105.6255,105.6724,27800.0
2012-03-06 12:00:00,135.3,135.39,135.29,135.31,27500.0,105.6646,105.7348,105.6568,105.6724,27500.0
2012-03-06 12:05:00,135.3,135.33,135.2,135.24,57200.0,105.6646,105.688,105.5865,105.6177,57200.0
2012-03-06 12:10:00,135.23,135.26,135.16,135.17,24100.0,105.6099,105.6333,105.5552,105.563,24100.0
2012-03-06 12:15:00,135.17,135.17,135.06,135.1,39200.0,105.563,105.563,105.4771,105.5084,39200.0
2012-03-06 12:20:00,135.09,135.15,135.07,135.12,22800.0,105.5006,105.5474,105.4849,105.524,22800.0
2012-03-06 12:25:00,135.11,135.13,135.06,135.08,80200.0,105.5162,105.5318,105.4771,105.4927,80200.0
2012-03-06 12:30:00,135.08,135.22,135.08,135.21,23100.0,105.4927,105.6021,105.4927,105.5943,23100.0
2012-03-06 12:35:00,135.22,135.28,135.2,135.25,19100.0,105.6021,105.6489,105.5865,105.6255,19100.0
2012-03-06 12:40:00,135.25,135.27,135.21,135.23,14100.0,105.6255,105.6411,105.5943,105.6099,14100.0
2012-03-06 12:45:00,135.22,135.27,135.18,135.23,13400.0,105.6021,105.6411,105.5708,105.6099,13400.0
2012-03-06 12:50:00,135.23,135.27,135.16,135.24,28700.0,105.6099,105.6411,105.5552,105.6177,28700.0
2012-03-06 12:55:00,135.23,135.24,135.16,135.19,13900.0,105.6099,105.6177,105.5552,105.5787,13900.0
2012-03-06 13:00:00,135.19,135.29,135.09,135.28,41500.0,105.5787,105.6568,105.5006,105.6489,41500.0
2012-03-06 13:05:00,135.27,135.29,135.19,135.21,42300.0,105.6411,105.6568,105.5787,105.5943,42300.0
2012-03-06 13:10:00,135.21,135.22,135.15,135.16,9100.0,105.5943,105.6021,105.5474,105.5552,9100.0
2012-03-06 13:15:00,135.15,135.15,135.09,135.14,18000.0,105.5474,105.5474,105.5006,105.5396,18000.0
2012-03-06 13:20:00,135.15,135.18,135.05,135.1,40500.0,105.5474,105.5708,105.4693,105.5084,40500.0
2012-03-06 13:25:00,135.1,135.11,135.04,135.09,18800.0,105.5084,105.5162,105.4615,105.5006,18800.0
2012-03-06 13:30:00,135.1,135.22,135.09,135.18,31700.0,105.5084,105.6021,105.5006,105.5708,31700.0
2012-03-06 13:35:00,135.19,135.22,135.16,135.2,14200.0,105.5787,105.6021,105.5552,105.5865,14200.0
2012-03-06 13:40:00,135.21,135.24,135.12,135.2,31900.0,105.5943,105.6177,105.524,105.5865,31900.0
2012-03-06 13:45:00,135.19,135.19,135.03,135.15,50300.0,105.5787,105.5787,105.4537,105.5474,50300.0
2012-03-06 13:50:00,135.15,135.23,135.15,135.23,16700.0,105.5474,105.6099,105.5474,105.6099,16700.0
2012-03-06 13:55:00,135.23,135.24,135.13,135.13,16700.0,105.6099,105.6177,105.5318,105.5318,16700.0
2012-03-06 14:00:00,135.13,135.18,135.09,135.11,20200.0,105.5318,105.5708,105.5006,105.5162,20200.0
2012-03-06 14:05:00,135.1,135.16,135.09,135.16,15600.0,105.5084,105.5552,105.5006,105.5552,15600.0
2012-03-06 14:10:00,135.16,135.25,135.13,135.25,28700.0,105.5552,105.6255,105.5318,105.6255,28700.0
2012-03-06 14:15:00,135.25,135.25,135.18,135.2,27300.0,105.6255,105.6255,105.5708,105.5865,27300.0
2012-03-06 14:20:00,135.2,135.21,135.11,135.13,47100.0,105.5865,105.5943,105.5162,105.5318,47100.0
2012-03-06 14:25:00,135.12,135.12,134.94,134.97,119700.0,105.524,105.524,105.3834,105.4068,119700.0
2012-03-06 14:30:00,134.97,135.04,134.93,134.96,37300.0,105.4068,105.4615,105.3756,105.399,37300.0
2012-03-06 14:35:00,134.96,134.96,134.84,134.93,63200.0,105.399,105.399,105.3053,105.3756,63200.0
2012-03-06 14:40:00,134.92,134.93,134.86,134.91,218100.0,105.3678,105.3756,105.3209,105.36,218100.0
2012-03-06 14:45:00,134.92,134.95,134.89,134.94,20400.0,105.3678,105.3912,105.3444,105.3834,20400.0
2012-03-06 14:50:00,134.95,134.98,134.95,134.96,20100.0,105.3912,105.4147,105.3912,105.399,20100.0
2012-03-06 14:55:00,134.96,134.97,134.9,134.9,18800.0,105.399,105.4068,105.3522,105.3522,18800.0
2012-03-06 15:00:00,134.9,135.04,134.9,135.04,55000.0,105.3522,105.4615,105.3522,105.4615,55000.0
2012-03-06 15:05:00,135.04,135.08,135.02,135.05,57100.0,105.4615,105.4927,105.4459,105.4693,57100.0
2012-03-06 15:10:00,135.05,135.05,135.0,135.02,20100.0,105.4693,105.4693,105.4303,105.4459,20100.0
2012-03-06 15:15:00,135.03,135.12,135.01,135.11,47100.0,105.4537,105.524,105.4381,105.5162,47100.0
2012-03-06 15:20:00,135.13,135.13,135.03,135.09,50600.0,105.5318,105.5318,105.4537,105.5006,50600.0
2012-03-06 15:25:00,135.09,135.11,135.02,135.06,35300.0,105.5006,105.5162,105.4459,105.4771,35300.0
2012-03-06 15:30:00,135.06,135.08,134.95,134.97,45000.0,105.4771,105.4927,105.3912,105.4068,45000.0
2012-03-06 15:35:00,134.96,135.05,134.95,135.05,61300.0,105.399,105.4693,105.3912,105.4693,61300.0
2012-03-06 15:40:00,135.05,135.22,135.04,135.14,64500.0,105.4693,105.6021,105.4615,105.5396,64500.0
2012-03-06 15:45:00,135.13,135.2,135.12,135.19,111400.0,105.5318,105.5865,105.524,105.5787,111400.0
2012-03-06 15:50:00,135.19,135.33,135.17,135.25,108300.0,105.5787,105.688,105.563,105.6255,108300.0
2012-03-06 15:55:00,135.25,135.31,135.19,135.19,81600.0,105.6255,105.6724,105.5787,105.5787,81600.0
2012-03-07 09:30:00,135.56,135.62,135.5,135.54,74100.0,105.8676,105.9145,105.8208,105.852,74100.0
2012-03-07 09:35:00,135.54,135.63,135.48,135.5,25100.0,105.852,105.9223,105.8051,105.8208,25100.0
2012-03-07 09:40:00,135.5,135.59,135.43,135.55,31400.0,105.8208,105.891,105.7661,105.8598,31400.0
2012-03-07 09:45:00,135.54,135.6,135.4,135.45,50100.0,105.852,105.8989,105.7427,105.7817,50100.0
2012-03-07 09:50:00,135.42,135.67,135.42,135.66,50500.0,105.7583,105.9535,105.7583,105.9457,50500.0
2012-03-07 09:55:00,135.65,135.69,135.59,135.63,36900.0,105.9379,105.9691,105.891,105.9223,36900.0
2012-03-07 10:00:00,135.64,135.69,135.59,135.67,27200.0,105.9301,105.9691,105.891,105.9535,27200.0
2012-03-07 10:05:00,135.67,135.68,135.48,135.53,41200.0,105.9535,105.9613,105.8051,105.8442,41200.0
2012-03-07 10:10:00,135.54,135.59,135.51,135.59,25800.0,105.852,105.891,105.8286,105.891,25800.0
2012-03-07 10:15:00,135.61,135.71,135.6,135.65,34500.0,105.9067,105.9848,105.8989,105.9379,34500.0
2012-03-07 10:20:00,135.65,135.66,135.5,135.5,50200.0,105.9379,105.9457,105.8208,105.8208,50200.0
2012-03-07 10:25:00,135.49,135.53,135.44,135.53,23700.0,105.8129,105.8442,105.7739,105.8442,23700.0
2012-03-07 10:30:00,135.54,135.63,135.54,135.62,9700.0,105.852,105.9223,105.852,105.9145,9700.0
2012-03-07 10:35:00,135.63,135.65,135.6,135.62,11000.0,105.9223,105.9379,105.8989,105.9145,11000.0
2012-03-07 10:40:00,135.61,135.61,135.5,135.51,22900.0,105.9067,105.9067,105.8208,105.8286,22900.0
2012-03-07 10:45:00,135.52,135.58,135.5,135.54,22400.0,105.8364,105.8832,105.8208,105.852,22400.0
2012-03-07 10:50:00,135.56,135.61,135.55,135.61,30400.0,105.8676,105.9067,105.8598,105.9067,30400.0
2012-03-07 10:55:00,135.61,135.66,135.57,135.62,40800.0,105.9067,105.9457,105.8754,105.9145,40800.0
2012-03-07 11:00:00,135.62,135.8,135.62,135.76,41600.0,105.9145,106.055,105.9145,106.0238,41600.0
2012-03-07 11:05:00,135.77,135.95,135.75,135.94,76000.0,106.0316,106.1722,106.016,106.1644,76000.0
2012-03-07 11:10:00,135.95,136.06,135.92,136.01,60000.0,106.1722,106.2581,106.1488,106.219,60000.0
2012-03-07 11:15:00,136.02,136.09,136.0,136.09,40600.0,106.2269,106.2815,106.2112,106.2815,40600.0
2012-03-07 11:20:00,136.09,136.14,136.01,136.05,42900.0,106.2815,106.3206,106.219,106.2503,42900.0
2012-03-07 11:25:00,136.05,136.12,136.04,136.06,28400.0,106.2503,106.305,106.2425,106.2581,28400.0
2012-03-07 11:30:00,136.08,136.13,136.07,136.09,39500.0,106.2737,106.3128,106.2659,106.2815,39500.0
2012-03-07 11:35:00,136.08,136.09,136.03,136.09,17500.0,106.2737,106.2815,106.2347,106.2815,17500.0
2012-03-07 11:40:00,136.1,136.13,136.08,136.09,20500.0,106.2893,106.3128,106.2737,106.2815,20500.0
2012-03-07 11:45:00,136.08,136.09,136.04,136.05,17700.0,106.2737,106.2815,106.2425,106.2503,17700.0
2012-03-07 11:50:00,136.05,136.1,136.05,136.09,49800.0,106.2503,106.2893,106.2503,106.2815,49800.0
2012-03-07 11:55:00,136.09,136.14,136.08,136.11,175800.0,106.2815,106.3206,106.2737,106.2971,175800.0
2012-03-07 12:00:00,136.13,136.18,136.1,136.13,38000.0,106.3128,106.3518,106.2893,106.3128,38000.0
2012-03-07 12:05:00,136.12,136.14,136.07,136.08,13000.0,106.305,106.3206,106.2659,106.2737,13000.0
2012-03-07 12:10:00,136.08,136.12,136.06,136.06,13100.0,106.2737,106.305,106.2581,106.2581,13100.0
2012-03-07 12:15:00,136.06,136.06,136.0,136.04,17000.0,106.2581,106.2581,106.2112,106.2425,17000.0
2012-03-07 12:20:00,136.05,136.05,136.03,136.04,2500.0,106.2503,106.2503,106.2347,106.2425,2500.0
2012-03-07 12:25:00,136.04,136.1,136.03,136.09,11200.0,106.2425,106.2893,106.2347,106.2815,11200.0
2012-03-07 12:30:00,136.1,136.1,136.05,136.05,11400.0,106.2893,106.2893,106.2503,106.2503,11400.0
2012-03-07 12:35:00,136.06,136.1,136.05,136.08,12600.0,106.2581,106.2893,106.2503,106.2737,12600.0
2012-03-07 12:40:00,136.09,136.18,136.09,136.18,14300.0,106.2815,106.3518,106.2815,106.3518,14300.0
2012-03-07 12:45:00,136.18,136.19,136.15,136.18,6700.0,106.3518,106.3596,106.3284,106.3518,6700.0
2012-03-07 12:50:00,136.18,136.2,136.18,136.19,12300.0,106.3518,106.3674,106.3518,106.3596,12300.0
2012-03-07 12:55:00,136.2,136.22,136.17,136.17,21200.0,106.3674,106.383,106.344,106.344,21200.0
2012-03-07 13:00:00,136.18,136.19,136.07,136.13,30000.0,106.3518,106.3596,106.2659,106.3128,30000.0
2012-03-07 13:05:00,136.13,136.14,136.1,136.1,10700.0,106.3128,106.3206,106.2893,106.2893,10700.0
2012-03-07 13:10:00,136.12,136.2,136.1,136.11,24900.0,106.305,106.3674,106.2893,106.2971,24900.0
2012-03-07 13:15:00,136.13,136.18,136.08,136.15,12300.0,106.3128,106.3518,106.2737,106.3284,12300.0
2012-03-07 13:20:00,136.15,136.15,136.09,136.11,21000.0,106.3284,106.3284,106.2815,106.2971,21000.0
2012-03-07 13:25:00,136.12,136.15,136.1,136.12,6800.0,106.305,106.3284,106.2893,106.305,6800.0
2012-03-07 13:30:00,136.11,136.12,136.04,136.06,70600.0,106.2971,106.305,106.2425,106.2581,70600.0
2012-03-07 13:35:00,136.08,136.14,136.08,136.11,10600.0,106.2737,106.3206,106.2737,106.2971,10600.0
2012-03-07 13:40:00,136.1,136.11,135.96,135.99,26600.0,106.2893,106.2971,106.18,106.2034,26600.0
2012-03-07 13:45:00,135.98,136.0,135.94,135.99,19300.0,106.1956,106.2112,106.1644,106.2034,19300.0
2012-03-07 13:50:00,136.0,136.06,135.96,136.04,30300.0,106.2112,106.2581,106.18,106.2425,30300.0
2012-03-07 13:55:00,136.03,136.1,136.03,136.06,20900.0,106.2347,106.2893,106.2347,106.2581,20900.0
2012-03-07 14:00:00,136.07,136.23,136.07,136.22,61400.0,106.2659,106.3909,106.2659,106.383,61400.0
2012-03-07 14:05:00,136.21,136.26,136.19,136.21,18100.0,106.3752,106.4143,106.3596,106.3752,18100.0
2012-03-07 14:10:00,136.2,136.21,136.17,136.18,45500.0,106.3674,106.3752,106.344,106.3518,45500.0
2012-03-07 14:15:00,136.19,136.25,136.17,136.2,12100.0,106.3596,106.4065,106.344,106.3674,12100.0
2012-03-07 14:20:00,136.17,136.19,136.11,136.11,19900.0,106.344,106.3596,106.2971,106.2971,19900.0
2012-03-07 14:25:00,136.11,136.2,136.1,136.2,10400.0,106.2971,106.3674,106.2893,106.3674,10400.0
2012-03-07 14:30:00,136.21,136.22,136.05,136.07,21700.0,106.3752,106.383,106.2503,106.2659,21700.0
2012-03-07 14:35:00,136.07,136.09,136.02,136.07,20000.0,106.2659,106.2815,106.2269,106.2659,20000.0
2012-03-07 14:40:00,136.06,136.08,136.02,136.07,19200.0,106.2581,106.2737,106.2269,106.2659,19200.0
2012-03-07 14:45:00,136.05,136.12,136.05,136.06,17900.0,106.2503,106.305,106.2503,106.2581,17900.0
2012-03-07 14:50:00,136.09,136.23,136.09,136.22,22300.0,106.2815,106.3909,106.2815,106.383,22300.0
2012-03-07 14:55:00,136.23,136.23,136.2,136.22,16000.0,106.3909,106.3909,106.3674,106.383,16000.0
2012-03-07 15:00:00,136.22,136.25,136.16,136.22,24700.0,106.383,106.4065,106.3362,106.383,24700.0
2012-03-07 15:05:00,136.22,136.22,136.08,136.08,47500.0,106.383,106.383,106.2737,106.2737,47500.0
2012-03-07 15:10:00,136.1,136.14,136.04,136.12,18600.0,106.2893,106.3206,106.2425,106.305,18600.0
2012-03-07 15:15:00,136.12,136.22,136.08,136.22,28900.0,106.305,106.383,106.2737,106.383,28900.0
2012-03-07 15:20:00,136.24,136.3,136.23,136.24,24400.0,106.3987,106.4455,106.3909,106.3987,24400.0
2012-03-07 15:25:00,136.24,136.26,136.19,136.25,17500.0,106.3987,106.4143,106.3596,106.4065,17500.0
2012-03-07 15:30:00,136.24,136.3,136.22,136.29,38800.0,106.3987,106.4455,106.383,106.4377,38800.0
2012-03-07 15:35:00,136.29,136.3,136.24,136.24,21500.0,106.4377,106.4455,106.3987,106.3987,21500.0
2012-03-07 15:40:00,136.24,136.33,136.24,136.32,20200.0,106.3987,106.469,106.3987,106.4611,20200.0
2012-03-07 15:45:00,136.33,136.39,136.33,136.33,32500.0,106.469,106.5158,106.469,106.469,32500.0
2012-03-07 15:50:00,136.33,136.34,136.28,136.31,44500.0,106.469,106.4768,106.4299,106.4533,44500.0
2012-03-07 15:55:00,136.3,136.3,136.16,136.19,96400.0,106.4455,106.4455,106.3362,106.3596,96400.0
2012-03-08 09:30:00,137.01,137.22,137.0,137.15,41600.0,107.0,107.164,106.9922,107.1093,41600.0
2012-03-08 09:35:00,137.14,137.17,137.08,137.08,19100.0,107.1015,107.125,107.0547,107.0547,19100.0
2012-03-08 09:40:00,137.08,137.23,137.08,137.16,30800.0,107.0547,107.1718,107.0547,107.1172,30800.0
2012-03-08 09:45:00,137.16,137.22,137.03,137.03,10000.0,107.1172,107.164,107.0156,107.0156,10000.0
2012-03-08 09:50:00,137.0,137.08,136.91,136.92,20400.0,106.9922,107.0547,106.9219,106.9297,20400.0
2012-03-08 09:55:00,136.95,137.01,136.91,136.99,13600.0,106.9532,107.0,106.9219,106.9844,13600.0
2012-03-08 10:00:00,137.01,137.04,136.87,136.9,18300.0,107.0,107.0234,106.8907,106.9141,18300.0
2012-03-08 10:05:00,136.9,136.91,136.82,136.89,23400.0,106.9141,106.9219,106.8516,106.9063,23400.0
2012-03-08 10:10:00,136.89,136.89,136.73,136.81,37300.0,106.9063,106.9063,106.7813,106.8438,37300.0
2012-03-08 10:15:00,136.8,136.9,136.74,136.9,29300.0,106.836,106.9141,106.7892,106.9141,29300.0
2012-03-08 10:20:00,136.89,136.9,136.77,136.83,40600.0,106.9063,106.9141,106.8126,106.8594,40600.0
2012-03-08 10:25:00,136.79,136.82,136.72,136.82,71400.0,106.8282,106.8516,106.7735,106.8516,71400.0
2012-03-08 10:30:00,136.8,136.94,136.8,136.94,70600.0,106.836,106.9453,106.836,106.9453,70600.0
2012-03-08 10:35:00,136.94,137.0,136.91,136.95,38300.0,106.9453,106.9922,106.9219,106.9532,38300.0
2012-03-08 10:40:00,136.94,136.98,136.88,136.92,74000.0,106.9453,106.9766,106.8985,106.9297,74000.0
2012-03-08 10:45:00,136.95,137.06,136.95,136.99,26500.0,106.9532,107.0391,106.9532,106.9844,26500.0
2012-03-08 10:50:00,137.01,137.06,136.99,137.06,26500.0,107.0,107.0391,106.9844,107.0391,26500.0
2012-03-08 10:55:00,137.06,137.06,137.03,137.06,19700.0,107.0391,107.0391,107.0156,107.0391,19700.0
2012-03-08 11:00:00,137.07,137.15,137.04,137.14,43600.0,107.0469,107.1093,107.0234,107.1015,43600.0
2012-03-08 11:05:00,137.12,137.15,137.11,137.12,34500.0,107.0859,107.1093,107.0781,107.0859,34500.0
2012-03-08 11:10:00,137.14,137.24,137.14,137.22,30300.0,107.1015,107.1796,107.1015,107.164,30300.0
2012-03-08 11:15:00,137.22,137.28,137.22,137.24,34100.0,107.164,107.2109,107.164,107.1796,34100.0
2012-03-08 11:20:00,137.24,137.26,137.19,137.24,29800.0,107.1796,107.1953,107.1406,107.1796,29800.0
2012-03-08 11:25:00,137.25,137.25,137.17,137.2,39400.0,107.1874,107.1874,107.125,107.1484,39400.0
2012-03-08 11:30:00,137.19,137.26,137.17,137.22,14700.0,107.1406,107.1953,107.125,107.164,14700.0
2012-03-08 11:35:00,137.22,137.26,137.2,137.23,20900.0,107.164,107.1953,107.1484,107.1718,20900.0
2012-03-08 11:40:00,137.23,137.24,137.18,137.21,12600.0,107.1718,107.1796,107.1328,107.1562,12600.0
2012-03-08 11:45:00,137.21,137.26,137.2,137.22,7200.0,107.1562,107.1953,107.1484,107.164,7200.0
2012-03-08 11:50:00,137.23,137.29,137.22,137.24,13000.0,107.1718,107.2187,107.164,107.1796,13000.0
2012-03-08 11:55:00,137.25,137.27,137.23,137.27,17600.0,107.1874,107.2031,107.1718,107.2031,17600.0
2012-03-08 12:00:00,137.28,137.3,137.26,137.28,6600.0,107.2109,107.2265,107.1953,107.2109,6600.0
2012-03-08 12:05:00,137.3,137.35,137.3,137.35,19000.0,107.2265,107.2655,107.2265,107.2655,19000.0
2012-03-08 12:10:00,137.36,137.41,137.36,137.4,13500.0,107.2733,107.3124,107.2733,107.3046,13500.0
2012-03-08 12:15:00,137.41,137.42,137.33,137.34,24700.0,107.3124,107.3202,107.2499,107.2577,24700.0
2012-03-08 12:20:00,137.36,137.38,137.35,137.37,10100.0,107.2733,107.289,107.2655,107.2812,10100.0
2012-03-08 12:25:00,137.37,137.39,137.34,137.39,27800.0,107.2812,107.2968,107.2577,107.2968,27800.0
2012-03-08 12:30:00,137.39,137.4,137.39,137.39,15000.0,107.2968,107.3046,107.2968,107.2968,15000.0
2012-03-08 12:35:00,137.4,137.42,137.39,137.4,5200.0,107.3046,107.3202,107.2968,107.3046,5200.0
2012-03-08 12:40:00,137.43,137.43,137.41,137.41,8400.0,107.328,107.328,107.3124,107.3124,8400.0
2012-03-08 12:45:00,137.42,137.46,137.42,137.44,2700.0,107.3202,107.3514,107.3202,107.3358,2700.0
2012-03-08 12:50:00,137.44,137.5,137.44,137.5,14200.0,107.3358,107.3827,107.3358,107.3827,14200.0
2012-03-08 12:55:00,137.49,137.49,137.46,137.47,10500.0,107.3749,107.3749,107.3514,107.3593,10500.0
2012-03-08 13:00:00,137.47,137.47,137.39,137.41,20500.0,107.3593,107.3593,107.2968,107.3124,20500.0
2012-03-08 13:05:00,137.41,137.43,137.39,137.41,65500.0,107.3124,107.328,107.2968,107.3124,65500.0
2012-03-08 13:10:00,137.4,137.42,137.37,137.42,6900.0,107.3046,107.3202,107.2812,107.3202,6900.0
2012-03-08 13:15:00,137.44,137.48,137.43,137.46,29700.0,107.3358,107.3671,107.328,107.3514,29700.0
2012-03-08 13:20:00,137.46,137.46,137.4,137.41,25300.0,107.3514,107.3514,107.3046,107.3124,25300.0
2012-03-08 13:25:00,137.4,137.47,137.38,137.41,35300.0,107.3046,107.3593,107.289,107.3124,35300.0
2012-03-08 13:30:00,137.41,137.45,137.39,137.44,21000.0,107.3124,107.3436,107.2968,107.3358,21000.0
2012-03-08 13:35:00,137.44,137.45,137.4,137.4,19600.0,107.3358,107.3436,107.3046,107.3046,19600.0
2012-03-08 13:40:00,137.42,137.47,137.41,137.44,45200.0,107.3202,107.3593,107.3124,107.3358,45200.0
2012-03-08 13:45:00,137.44,137.44,137.4,137.4,12700.0,107.3358,107.3358,107.3046,107.3046,12700.0
2012-03-08 13:50:00,137.4,137.43,137.33,137.35,46200.0,107.3046,107.328,107.2499,107.2655,46200.0
2012-03-08 13:55:00,137.35,137.38,137.32,137.34,127300.0,107.2655,107.289,107.2421,107.2577,127300.0
2012-03-08 14:00:00,137.34,137.4,137.34,137.36,25000.0,107.2577,107.3046,107.2577,107.2733,25000.0
2012-03-08 14:05:00,137.36,137.39,137.35,137.39,6700.0,107.2733,107.2968,107.2655,107.2968,6700.0
2012-03-08 14:10:00,137.39,137.39,137.31,137.31,95700.0,107.2968,107.2968,107.2343,107.2343,95700.0
2012-03-08 14:15:00,137.32,137.36,137.29,137.33,27100.0,107.2421,107.2733,107.2187,107.2499,27100.0
2012-03-08 14:20:00,137.33,137.34,137.31,137.32,5100.0,107.2499,107.2577,107.2343,107.2421,5100.0
2012-03-08 14:25:00,137.33,137.35,137.29,137.33,20000.0,107.2499,107.2655,107.2187,107.2499,20000.0
2012-03-08 14:30:00,137.34,137.35,137.3,137.32,5600.0,107.2577,107.2655,107.2265,107.2421,5600.0
2012-03-08 14:35:00,137.31,137.33,137.29,137.32,5600.0,107.2343,107.2499,107.2187,107.2421,5600.0
2012-03-08 14:40:00,137.32,137.41,137.32,137.41,21500.0,107.2421,107.3124,107.2421,107.3124,21500.0
2012-03-08 14:45:00,137.41,137.48,137.4,137.47,12100.0,107.3124,107.3671,107.3046,107.3593,12100.0
2012-03-08 14:50:00,137.48,137.67,137.48,137.65,61200.0,107.3671,107.5154,107.3671,107.4998,61200.0
2012-03-08 14:55:00,137.67,137.73,137.65,137.69,77100.0,107.5154,107.5623,107.4998,107.5311,77100.0
2012-03-08 15:00:00,137.69,137.69,137.62,137.66,23900.0,107.5311,107.5311,107.4764,107.5076,23900.0
2012-03-08 15:05:00,137.66,137.69,137.64,137.66,12100.0,107.5076,107.5311,107.492,107.5076,12100.0
2012-03-08 15:10:00,137.68,137.8,137.67,137.78,67300.0,107.5233,107.617,107.5154,107.6014,67300.0
2012-03-08 15:15:00,137.79,137.8,137.73,137.73,32500.0,107.6092,107.617,107.5623,107.5623,32500.0
2012-03-08 15:20:00,137.74,137.76,137.72,137.74,23100.0,107.5701,107.5857,107.5545,107.5701,23100.0
2012-03-08 15:25:00,137.73,137.73,137.68,137.69,26200.0,107.5623,107.5623,107.5233,107.5311,26200.0
2012-03-08 15:30:00,137.7,137.73,137.69,137.72,8400.0,107.5389,107.5623,107.5311,107.5545,8400.0
2012-03-08 15:35:00,137.71,137.71,137.56,137.59,66400.0,107.5467,107.5467,107.4295,107.453,66400.0
2012-03-08 15:40:00,137.58,137.67,137.58,137.63,59500.0,107.4452,107.5154,107.4452,107.4842,59500.0
2012-03-08 15:45:00,137.63,137.63,137.55,137.55,27300.0,107.4842,107.4842,107.4217,107.4217,27300.0
2012-03-08 15:50:00,137.56,137.65,137.52,137.62,39300.0,107.4295,107.4998,107.3983,107.4764,39300.0
2012-03-08 15:55:00,137.61,137.61,137.48,137.51,99800.0,107.4686,107.4686,107.3671,107.3905,99800.0
2012-03-09 09:30:00,137.81,137.93,137.72,137.77,36200.0,107.6248,107.7185,107.5545,107.5935,36200.0
2012-03-09 09:35:00,137.74,137.87,137.63,137.84,39100.0,107.5701,107.6716,107.4842,107.6482,39100.0
2012-03-09 09:40:00,137.82,137.9,137.82,137.88,29800.0,107.6326,107.6951,107.6326,107.6795,29800.0
2012-03-09 09:45:00,137.89,138.01,137.87,137.95,70500.0,107.6873,107.781,107.6716,107.7341,70500.0
2012-03-09 09:50:00,137.96,137.98,137.85,137.85,62400.0,107.7419,107.7575,107.656,107.656,62400.0
2012-03-09 09:55:00,137.84,137.85,137.7,137.71,26500.0,107.6482,107.656,107.5389,107.5467,26500.0
2012-03-09 10:00:00,137.71,137.93,137.7,137.9,36600.0,107.5467,107.7185,107.5389,107.6951,36600.0
2012-03-09 10:05:00,137.91,138.01,137.88,138.0,39300.0,107.7029,107.781,107.6795,107.7732,39300.0
2012-03-09 10:10:00,138.0,138.02,137.83,137.85,19800.0,107.7732,107.7888,107.6404,107.656,19800.0
2012-03-09 10:15:00,137.88,138.06,137.87,138.06,14000.0,107.6795,107.82,107.6716,107.82,14000.0
2012-03-09 10:20:00,138.07,138.16,138.06,138.15,27300.0,107.8278,107.8981,107.82,107.8903,27300.0
2012-03-09 10:25:00,138.15,138.21,138.12,138.15,62000.0,107.8903,107.9372,107.8669,107.8903,62000.0
2012-03-09 10:30:00,138.2,138.29,138.2,138.28,34200.0,107.9294,107.9996,107.9294,107.9918,34200.0
2012-03-09 10:35:00,138.29,138.38,138.25,138.38,32200.0,107.9996,108.0699,107.9684,108.0699,32200.0
2012-03-09 10:40:00,138.38,138.41,138.28,138.28,26200.0,108.0699,108.0934,107.9918,107.9918,26200.0
2012-03-09 10:45:00,138.28,138.34,138.25,138.27,27200.0,107.9918,108.0387,107.9684,107.984,27200.0
2012-03-09 10:50:00,138.25,138.31,138.24,138.3,29700.0,107.9684,108.0153,107.9606,108.0075,29700.0
2012-03-09 10:55:00,138.31,138.37,138.3,138.35,36800.0,108.0153,108.0621,108.0075,108.0465,36800.0
2012-03-09 11:00:00,138.35,138.37,138.29,138.3,32500.0,108.0465,108.0621,107.9996,108.0075,32500.0
2012-03-09 11:05:00,138.29,138.37,138.27,138.34,43000.0,107.9996,108.0621,107.984,108.0387,43000.0
2012-03-09 11:10:00,138.34,138.38,138.33,138.37,9000.0,108.0387,108.0699,108.0309,108.0621,9000.0
2012-03-09 11:15:00,138.36,138.38,138.31,138.33,14300.0,108.0543,108.0699,108.0153,108.0309,14300.0
2012-03-09 11:20:00,138.33,138.33,138.31,138.32,12100.0,108.0309,108.0309,108.0153,108.0231,12100.0
2012-03-09 11:25:00,138.32,138.34,138.24,138.24,34900.0,108.0231,108.0387,107.9606,107.9606,34900.0
2012-03-09 11:30:00,138.26,138.26,138.19,138.19,26300.0,107.9762,107.9762,107.9216,107.9216,26300.0
2012-03-09 11:35:00,138.18,138.27,138.18,138.26,10600.0,107.9137,107.984,107.9137,107.9762,10600.0
2012-03-09 11:40:00,138.27,138.28,138.23,138.23,15500.0,107.984,107.9918,107.9528,107.9528,15500.0
2012-03-09 11:45:00,138.24,138.31,138.24,138.28,17200.0,107.9606,108.0153,107.9606,107.9918,17200.0
2012-03-09 11:50:00,138.29,138.35,138.29,138.32,44600.0,107.9996,108.0465,107.9996,108.0231,44600.0
2012-03-09 11:55:00,138.32,138.35,138.29,138.32,8300.0,108.0231,108.0465,107.9996,108.0231,8300.0
2012-03-09 12:00:00,138.33,138.35,138.27,138.27,10400.0,108.0309,108.0465,107.984,107.984,10400.0
2012-03-09 12:05:00,138.28,138.28,138.22,138.26,16200.0,107.9918,107.9918,107.945,107.9762,16200.0
2012-03-09 12:10:00,138.26,138.32,138.25,138.31,12600.0,107.9762,108.0231,107.9684,108.0153,12600.0
2012-03-09 12:15:00,138.31,138.32,138.29,138.32,22700.0,108.0153,108.0231,107.9996,108.0231,22700.0
2012-03-09 12:20:00,138.32,138.34,138.32,138.33,116300.0,108.0231,108.0387,108.0231,108.0309,116300.0
2012-03-09 12:25:00,138.32,138.33,138.29,138.29,39600.0,108.0231,108.0309,107.9996,107.9996,39600.0
2012-03-09 12:30:00,138.29,138.29,138.25,138.26,6300.0,107.9996,107.9996,107.9684,107.9762,6300.0
2012-03-09 12:35:00,138.26,138.27,138.23,138.25,9200.0,107.9762,107.984,107.9528,107.9684,9200.0
2012-03-09 12:40:00,138.25,138.29,138.24,138.28,6300.0,107.9684,107.9996,107.9606,107.9918,6300.0
2012-03-09 12:45:00,138.28,138.31,138.27,138.29,10700.0,107.9918,108.0153,107.984,107.9996,10700.0
2012-03-09 12:50:00,138.31,138.32,138.3,138.31,12500.0,108.0153,108.0231,108.0075,108.0153,12500.0
2012-03-09 12:55:00,138.31,138.32,138.28,138.29,8300.0,108.0153,108.0231,107.9918,107.9996,8300.0
2012-03-09 13:00:00,138.27,138.32,138.27,138.3,11900.0,107.984,108.0231,107.984,108.0075,11900.0
2012-03-09 13:05:00,138.3,138.32,138.3,138.3,6100.0,108.0075,108.0231,108.0075,108.0075,6100.0
2012-03-09 13:10:00,138.3,138.34,138.3,138.34,2900.0,108.0075,108.0387,108.0075,108.0387,2900.0
2012-03-09 13:15:00,138.33,138.37,138.33,138.36,7400.0,108.0309,108.0621,108.0309,108.0543,7400.0
2012-03-09 13:20:00,138.35,138.35,138.27,138.27,13900.0,108.0465,108.0465,107.984,107.984,13900.0
2012-03-09 13:25:00,138.27,138.29,138.23,138.25,7600.0,107.984,107.9996,107.9528,107.9684,7600.0
2012-03-09 13:30:00,138.26,138.31,138.26,138.26,20700.0,107.9762,108.0153,107.9762,107.9762,20700.0
2012-03-09 13:35:00,138.26,138.32,138.26,138.3,13700.0,107.9762,108.0231,107.9762,108.0075,13700.0
2012-03-09 13:40:00,138.3,138.31,138.29,138.3,12000.0,108.0075,108.0153,107.9996,108.0075,12000.0
2012-03-09 13:45:00,138.3,138.33,138.27,138.33,15000.0,108.0075,108.0309,107.984,108.0309,15000.0
2012-03-09 13:50:00,138.33,138.33,138.3,138.3,6600.0,108.0309,108.0309,108.0075,108.0075,6600.0
2012-03-09 13:55:00,138.32,138.37,138.32,138.35,11400.0,108.0231,108.0621,108.0231,108.0465,11400.0
2012-03-09 14:00:00,138.36,138.39,138.34,138.35,10000.0,108.0543,108.0777,108.0387,108.0465,10000.0
2012-03-09 14:05:00,138.34,138.36,138.27,138.27,11700.0,108.0387,108.0543,107.984,107.984,11700.0
2012-03-09 14:10:00,138.28,138.32,138.28,138.28,5400.0,107.9918,108.0231,107.9918,107.9918,5400.0
2012-03-09 14:15:00,138.28,138.28,138.25,138.25,3800.0,107.9918,107.9918,107.9684,107.9684,3800.0
2012-03-09 14:20:00,138.25,138.28,138.25,138.26,6000.0,107.9684,107.9918,107.9684,107.9762,6000.0
2012-03-09 14:25:00,138.27,138.28,138.25,138.25,9700.0,107.984,107.9918,107.9684,107.9684,9700.0
2012-03-09 14:30:00,138.27,138.32,138.25,138.31,10900.0,107.984,108.0231,107.9684,108.0153,10900.0
2012-03-09 14:35:00,138.31,138.33,138.3,138.31,18200.0,108.0153,108.0309,108.0075,108.0153,18200.0
2012-03-09 14:40:00,138.31,138.36,138.27,138.27,10400.0,108.0153,108.0543,107.984,107.984,10400.0
2012-03-09 14:45:00,138.29,138.29,138.17,138.17,46800.0,107.9996,107.9996,107.9059,107.9059,46800.0
2012-03-09 14:50:00,138.18,138.19,138.02,138.04,92400.0,107.9137,107.9216,107.7888,107.8044,92400.0
2012-03-09 14:55:00,138.02,138.02,137.84,137.95,79300.0,107.7888,107.7888,107.6482,107.7341,79300.0
2012-03-09 15:00:00,137.96,138.1,137.96,138.07,40700.0,107.7419,107.8513,107.7419,107.8278,40700.0
2012-03-09 15:05:00,138.07,138.11,138.04,138.07,31700.0,107.8278,107.8591,107.8044,107.8278,31700.0
2012-03-09 15:10:00,138.07,138.07,137.94,137.99,31400.0,107.8278,107.8278,107.7263,107.7654,31400.0
2012-03-09 15:15:00,137.98,138.01,137.97,138.01,53900.0,107.7575,107.781,107.7497,107.781,53900.0
2012-03-09 15:20:00,138.0,138.12,138.0,138.04,63100.0,107.7732,107.8669,107.7732,107.8044,63100.0
2012-03-09 15:25:00,138.04,138.09,138.0,138.04,63600.0,107.8044,107.8435,107.7732,107.8044,63600.0
2012-03-09 15:30:00,138.04,138.05,137.94,137.94,80900.0,107.8044,107.8122,107.7263,107.7263,80900.0
2012-03-09 15:35:00,137.95,138.11,137.95,138.09,118600.0,107.7341,107.8591,107.7341,107.8435,118600.0
2012-03-09 15:40:00,138.08,138.08,138.0,138.04,106600.0,107.8356,107.8356,107.7732,107.8044,106600.0
2012-03-09 15:45:00,138.04,138.07,137.99,137.99,104300.0,107.8044,107.8278,107.7654,107.7654,104300.0
2012-03-09 15:50:00,137.99,138.0,137.85,137.89,56600.0,107.7654,107.7732,107.656,107.6873,56600.0
2012-03-09 15:55:00,137.88,138.04,137.87,138.04,89700.0,107.6795,107.8044,107.6716,107.8044,89700.0
2012-03-12 09:30:00,138.04,138.09,137.89,137.92,45000.0,107.8044,107.8435,107.6873,107.7107,45000.0
2012-03-12 09:35:00,137.9,138.14,137.9,138.12,29800.0,107.6951,107.8825,107.6951,107.8669,29800.0
2012-03-12 09:40:00,138.12,138.24,138.11,138.16,35300.0,107.8669,107.9606,107.8591,107.8981,35300.0
2012-03-12 09:45:00,138.16,138.19,138.01,138.02,24100.0,107.8981,107.9216,107.781,107.7888,24100.0
2012-03-12 09:50:00,138.02,138.05,137.92,138.05,16900.0,107.7888,107.8122,107.7107,107.8122,16900.0
2012-03-12 09:55:00,138.08,138.09,137.97,138.01,24600.0,107.8356,107.8435,107.7497,107.781,24600.0
2012-03-12 10:00:00,138.02,138.02,137.77,137.77,35600.0,107.7888,107.7888,107.5935,107.5935,35600.0
2012-03-12 10:05:00,137.8,137.96,137.78,137.88,30700.0,107.617,107.7419,107.6014,107.6795,30700.0
2012-03-12 10:10:00,137.89,137.92,137.79,137.83,37600.0,107.6873,107.7107,107.6092,107.6404,37600.0
2012-03-12 10:15:00,137.83,137.99,137.82,137.97,18000.0,107.6404,107.7654,107.6326,107.7497,18000.0
2012-03-12 10:20:00,137.96,137.96,137.78,137.82,39000.0,107.7419,107.7419,107.6014,107.6326,39000.0
2012-03-12 10:25:00,137.83,137.88,137.8,137.86,15300.0,107.6404,107.6795,107.617,107.6638,15300.0
2012-03-12 10:30:00,137.85,137.85,137.69,137.73,42400.0,107.656,107.656,107.5311,107.5623,42400.0
2012-03-12 10:35:00,137.73,137.75,137.67,137.7,40300.0,107.5623,107.5779,107.5154,107.5389,40300.0
2012-03-12 10:40:00,137.71,137.84,137.69,137.84,16700.0,107.5467,107.6482,107.5311,107.6482,16700.0
2012-03-12 10:45:00,137.84,137.84,137.78,137.78,10600.0,107.6482,107.6482,107.6014,107.6014,10600.0
2012-03-12 10:50:00,137.8,137.93,137.8,137.91,19100.0,107.617,107.7185,107.617,107.7029,19100.0
2012-03-12 10:55:00,137.91,137.91,137.82,137.85,30200.0,107.7029,107.7029,107.6326,107.656,30200.0
2012-03-12 11:00:00,137.83,137.87,137.76,137.81,270800.0,107.6404,107.6716,107.5857,107.6248,270800.0
2012-03-12 11:05:00,137.8,137.87,137.73,137.75,55000.0,107.617,107.6716,107.5623,107.5779,55000.0
2012-03-12 11:10:00,137.76,137.87,137.75,137.87,212000.0,107.5857,107.6716,107.5779,107.6716,212000.0
2012-03-12 11:15:00,137.86,137.9,137.83,137.85,14800.0,107.6638,107.6951,107.6404,107.656,14800.0
2012-03-12 11:20:00,137.84,137.87,137.67,137.75,65600.0,107.6482,107.6716,107.5154,107.5779,65600.0
2012-03-12 11:25:00,137.75,137.78,137.74,137.76,232000.0,107.5779,107.6014,107.5701,107.5857,232000.0
2012-03-12 11:30:00,137.76,137.88,137.76,137.84,13400.0,107.5857,107.6795,107.5857,107.6482,13400.0
2012-03-12 11:35:00,137.83,137.87,137.82,137.87,19000.0,107.6404,107.6716,107.6326,107.6716,19000.0
2012-03-12 11:40:00,137.86,137.86,137.77,137.78,37000.0,107.6638,107.6638,107.5935,107.6014,37000.0
2012-03-12 11:45:00,137.78,137.78,137.72,137.75,55100.0,107.6014,107.6014,107.5545,107.5779,55100.0
2012-03-12 11:50:00,137.73,137.83,137.71,137.75,41100.0,107.5623,107.6404,107.5467,107.5779,41100.0
2012-03-12 11:55:00,137.74,137.77,137.67,137.69,33200.0,107.5701,107.5935,107.5154,107.5311,33200.0
2012-03-12 12:00:00,137.69,137.84,137.58,137.78,77100.0,107.5311,107.6482,107.4452,107.6014,77100.0
2012-03-12 12:05:00,137.79,137.85,137.79,137.84,8100.0,107.6092,107.656,107.6092,107.6482,8100.0
2012-03-12 12:10:00,137.84,137.93,137.8,137.92,21100.0,107.6482,107.7185,107.617,107.7107,21100.0
2012-03-12 12:15:00,137.93,137.95,137.9,137.94,7900.0,107.7185,107.7341,107.6951,107.7263,7900.0
2012-03-12 12:20:00,137.89,137.93,137.88,137.91,9600.0,107.6873,107.7185,107.6795,107.7029,9600.0
2012-03-12 12:25:00,137.89,137.89,137.83,137.84,25800.0,107.6873,107.6873,107.6404,107.6482,25800.0
2012-03-12 12:30:00,137.83,137.88,137.81,137.82,50200.0,107.6404,107.6795,107.6248,107.6326,50200.0
2012-03-12 12:35:00,137.82,137.87,137.8,137.86,16200.0,107.6326,107.6716,107.617,107.6638,16200.0
2012-03-12 12:40:00,137.86,137.89,137.8,137.88,32000.0,107.6638,107.6873,107.617,107.6795,32000.0
2012-03-12 12:45:00,137.88,137.9,137.86,137.87,17200.0,107.6795,107.6951,107.6638,107.6716,17200.0
2012-03-12 12:50:00,137.87,137.87,137.77,137.81,42200.0,107.6716,107.6716,107.5935,107.6248,42200.0
2012-03-12 12:55:00,137.81,137.87,137.81,137.87,13200.0,107.6248,107.6716,107.6248,107.6716,13200.0
2012-03-12 13:00:00,137.86,137.87,137.83,137.84,3000.0,107.6638,107.6716,107.6404,107.6482,3000.0
2012-03-12 13:05:00,137.84,137.85,137.83,137.84,4500.0,107.6482,107.656,107.6404,107.6482,4500.0
2012-03-12 13:10:00,137.85,137.85,137.8,137.8,4300.0,107.656,107.656,107.617,107.617,4300.0
2012-03-12 13:15:00,137.79,137.89,137.79,137.86,26200.0,107.6092,107.6873,107.6092,107.6638,26200.0
2012-03-12 13:20:00,137.86,137.94,137.86,137.93,15300.0,107.6638,107.7263,107.6638,107.7185,15300.0
2012-03-12 13:25:00,137.91,137.94,137.9,137.92,14400.0,107.7029,107.7263,107.6951,107.7107,14400.0
2012-03-12 13:30:00,137.91,137.98,137.91,137.98,5300.0,107.7029,107.7575,107.7029,107.7575,5300.0
2012-03-12 13:35:00,137.99,138.09,137.99,138.06,7700.0,107.7654,107.8435,107.7654,107.82,7700.0
2012-03-12 13:40:00,138.07,138.15,138.07,138.13,15900.0,107.8278,107.8903,107.8278,107.8747,15900.0
2012-03-12 13:45:00,138.14,138.14,138.07,138.07,9200.0,107.8825,107.8825,107.8278,107.8278,9200.0
2012-03-12 13:50:00,138.07,138.1,138.07,138.1,7700.0,107.8278,107.8513,107.8278,107.8513,7700.0
2012-03-12 13:55:00,138.1,138.12,138.02,138.03,9700.0,107.8513,107.8669,107.7888,107.7966,9700.0
2012-03-12 14:00:00,138.02,138.03,138.0,138.0,5800.0,107.7888,107.7966,107.7732,107.7732,5800.0
2012-03-12 14:05:00,138.0,138.01,137.98,138.0,5900.0,107.7732,107.781,107.7575,107.7732,5900.0
2012-03-12 14:10:00,138.0,138.12,137.99,138.09,27700.0,107.7732,107.8669,107.7654,107.8435,27700.0
2012-03-12 14:15:00,138.1,138.12,138.06,138.08,10800.0,107.8513,107.8669,107.82,107.8356,10800.0
2012-03-12 14:20:00,138.08,138.09,138.05,138.08,10200.0,107.8356,107.8435,107.8122,107.8356,10200.0
2012-03-12 14:25:00,138.06,138.08,138.05,138.07,12900.0,107.82,107.8356,107.8122,107.8278,12900.0
2012-03-12 14:30:00,138.06,138.08,138.04,138.04,11000.0,107.82,107.8356,107.8044,107.8044,11000.0
2012-03-12 14:35:00,138.03,138.05,138.02,138.05,6500.0,107.7966,107.8122,107.7888,107.8122,6500.0
2012-03-12 14:40:00,138.05,138.05,138.0,138.0,3500.0,107.8122,107.8122,107.7732,107.7732,3500.0
2012-03-12 14:45:00,138.01,138.06,138.01,138.05,4400.0,107.781,107.82,107.781,107.8122,4400.0
2012-03-12 14:50:00,138.06,138.07,138.04,138.06,9400.0,107.82,107.8278,107.8044,107.82,9400.0
2012-03-12 14:55:00,138.05,138.11,138.03,138.11,9400.0,107.8122,107.8591,107.7966,107.8591,9400.0
2012-03-12 15:00:00,138.11,138.12,138.05,138.08,22900.0,107.8591,107.8669,107.8122,107.8356,22900.0
2012-03-12 15:05:00,138.08,138.09,138.03,138.03,9000.0,107.8356,107.8435,107.7966,107.7966,9000.0
2012-03-12 15:10:00,138.03,138.09,138.02,138.08,20800.0,107.7966,107.8435,107.7888,107.8356,20800.0
2012-03-12 15:15:00,138.07,138.11,138.05,138.11,7900.0,107.8278,107.8591,107.8122,107.8591,7900.0
2012-03-12 15:20:00,138.1,138.17,138.1,138.1,10700.0,107.8513,107.9059,107.8513,107.8513,10700.0
2012-03-12 15:25:00,138.09,138.15,138.09,138.11,11900.0,107.8435,107.8903,107.8435,107.8591,11900.0
2012-03-12 15:30:00,138.1,138.12,138.06,138.08,13200.0,107.8513,107.8669,107.82,107.8356,13200.0
2012-03-12 15:35:00,138.08,138.08,137.99,138.01,26500.0,107.8356,107.8356,107.7654,107.781,26500.0
2012-03-12 15:40:00,138.0,138.04,137.96,137.96,21000.0,107.7732,107.8044,107.7419,107.7419,21000.0
2012-03-12 15:45:00,137.96,138.06,137.95,138.04,55200.0,107.7419,107.82,107.7341,107.8044,55200.0
2012-03-12 15:50:00,138.04,138.08,138.0,138.03,63100.0,107.8044,107.8356,107.7732,107.7966,63100.0
2012-03-12 15:55:00,138.01,138.07,138.0,138.05,116000.0,107.781,107.8278,107.7732,107.8122,116000.0
2012-03-13 09:30:00,138.83,138.88,138.65,138.74,63800.0,108.4214,108.4604,108.2808,108.3511,63800.0
2012-03-13 09:35:00,138.73,138.85,138.73,138.85,41500.0,108.3433,108.437,108.3433,108.437,41500.0
2012-03-13 09:40:00,138.84,138.85,138.78,138.8,29100.0,108.4292,108.437,108.3823,108.3979,29100.0
2012-03-13 09:45:00,138.79,138.79,138.66,138.67,21100.0,108.3901,108.3901,108.2886,108.2964,21100.0
2012-03-13 09:50:00,138.65,138.71,138.62,138.7,41000.0,108.2808,108.3277,108.2574,108.3198,41000.0
2012-03-13 09:55:00,138.7,138.77,138.62,138.66,48200.0,108.3198,108.3745,108.2574,108.2886,48200.0
2012-03-13 10:00:00,138.67,138.73,138.59,138.72,50700.0,108.2964,108.3433,108.2339,108.3355,50700.0
2012-03-13 10:05:00,138.73,138.74,138.63,138.72,16800.0,108.3433,108.3511,108.2652,108.3355,16800.0
2012-03-13 10:10:00,138.72,138.76,138.67,138.76,112100.0,108.3355,108.3667,108.2964,108.3667,112100.0
2012-03-13 10:15:00,138.75,138.75,138.63,138.68,34900.0,108.3589,108.3589,108.2652,108.3042,34900.0
2012-03-13 10:20:00,138.69,138.75,138.69,138.74,18300.0,108.312,108.3589,108.312,108.3511,18300.0
2012-03-13 10:25:00,138.74,138.77,138.71,138.77,26900.0,108.3511,108.3745,108.3277,108.3745,26900.0
2012-03-13 10:30:00,138.77,138.85,138.76,138.85,25600.0,108.3745,108.437,108.3667,108.437,25600.0
2012-03-13 10:35:00,138.85,138.98,138.85,138.94,74700.0,108.437,108.5385,108.437,108.5073,74700.0
2012-03-13 10:40:00,138.94,139.01,138.94,139.01,24800.0,108.5073,108.5619,108.5073,108.5619,24800.0
2012-03-13 10:45:00,139.0,139.02,138.92,138.93,25100.0,108.5541,108.5698,108.4917,108.4995,25100.0
2012-03-13 10:50:00,138.95,139.0,138.94,138.98,27200.0,108.5151,108.5541,108.5073,108.5385,27200.0
2012-03-13 10:55:00,138.99,139.0,138.93,138.97,57700.0,108.5463,108.5541,108.4995,108.5307,57700.0
2012-03-13 11:00:00,139.0,139.05,138.99,139.01,26200.0,108.5541,108.5932,108.5463,108.5619,26200.0
2012-03-13 11:05:00,139.0,139.05,138.99,139.03,65100.0,108.5541,108.5932,108.5463,108.5776,65100.0
2012-03-13 11:10:00,139.05,139.07,139.01,139.07,27600.0,108.5932,108.6088,108.5619,108.6088,27600.0
2012-03-13 11:15:00,139.07,139.08,139.02,139.02,14100.0,108.6088,108.6166,108.5698,108.5698,14100.0
2012-03-13 11:20:00,139.03,139.1,139.02,139.07,52500.0,108.5776,108.6322,108.5698,108.6088,52500.0
2012-03-13 11:25:00,139.08,139.14,139.06,139.11,70600.0,108.6166,108.6635,108.601,108.64,70600.0
2012-03-13 11:30:00,139.12,139.15,139.11,139.13,43600.0,108.6478,108.6713,108.64,108.6557,43600.0
2012-03-13 11:35:00,139.16,139.24,139.16,139.21,37600.0,108.6791,108.7416,108.6791,108.7181,37600.0
2012-03-13 11:40:00,139.22,139.33,139.19,139.29,26400.0,108.7259,108.8119,108.7025,108.7806,26400.0
2012-03-13 11:45:00,139.3,139.34,139.22,139.28,51000.0,108.7884,108.8197,108.7259,108.7728,51000.0
2012-03-13 11:50:00,139.29,139.34,139.24,139.29,48200.0,108.7806,108.8197,108.7416,108.7806,48200.0
2012-03-13 11:55:00,139.29,139.3,139.25,139.25,53200.0,108.7806,108.7884,108.7494,108.7494,53200.0
2012-03-13 12:00:00,139.26,139.28,139.23,139.23,59500.0,108.7572,108.7728,108.7338,108.7338,59500.0
2012-03-13 12:05:00,139.24,139.27,139.23,139.24,9800.0,108.7416,108.765,108.7338,108.7416,9800.0
2012-03-13 12:10:00,139.24,139.26,139.23,139.25,16200.0,108.7416,108.7572,108.7338,108.7494,16200.0
2012-03-13 12:15:00,139.26,139.28,139.24,139.25,9900.0,108.7572,108.7728,108.7416,108.7494,9900.0
2012-03-13 12:20:00,139.24,139.26,139.23,139.25,13300.0,108.7416,108.7572,108.7338,108.7494,13300.0
2012-03-13 12:25:00,139.24,139.29,139.24,139.28,24900.0,108.7416,108.7806,108.7416,108.7728,24900.0
2012-03-13 12:30:00,139.28,139.31,139.27,139.28,29100.0,108.7728,108.7962,108.765,108.7728,29100.0
2012-03-13 12:35:00,139.27,139.28,139.24,139.25,13300.0,108.765,108.7728,108.7416,108.7494,13300.0
2012-03-13 12:40:00,139.24,139.28,139.23,139.27,161500.0,108.7416,108.7728,108.7338,108.765,161500.0
2012-03-13 12:45:00,139.27,139.32,139.24,139.32,29100.0,108.765,108.804,108.7416,108.804,29100.0
2012-03-13 12:50:00,139.33,139.38,139.33,139.37,23400.0,108.8119,108.8509,108.8119,108.8431,23400.0
2012-03-13 12:55:00,139.35,139.39,139.31,139.39,199200.0,108.8275,108.8587,108.7962,108.8587,199200.0
2012-03-13 13:00:00,139.4,139.47,139.36,139.46,37600.0,108.8665,108.9212,108.8353,108.9134,37600.0
2012-03-13 13:05:00,139.46,139.47,139.42,139.43,15300.0,108.9134,108.9212,108.8821,108.8899,15300.0
2012-03-13 13:10:00,139.43,139.45,139.42,139.43,18800.0,108.8899,108.9056,108.8821,108.8899,18800.0
2012-03-13 13:15:00,139.44,139.45,139.41,139.44,7000.0,108.8978,108.9056,108.8743,108.8978,7000.0
2012-03-13 13:20:00,139.44,139.45,139.4,139.4,20600.0,108.8978,108.9056,108.8665,108.8665,20600.0
2012-03-13 13:25:00,139.41,139.41,139.38,139.39,7800.0,108.8743,108.8743,108.8509,108.8587,7800.0
2012-03-13 13:30:00,139.4,139.41,139.34,139.36,8800.0,108.8665,108.8743,108.8197,108.8353,8800.0
2012-03-13 13:35:00,139.36,139.36,139.3,139.3,13600.0,108.8353,108.8353,108.7884,108.7884,13600.0
2012-03-13 13:40:00,139.3,139.33,139.29,139.33,4100.0,108.7884,108.8119,108.7806,108.8119,4100.0
2012-03-13 13:45:00,139.33,139.34,139.3,139.33,13000.0,108.8119,108.8197,108.7884,108.8119,13000.0
2012-03-13 13:50:00,139.34,139.34,139.3,139.31,5100.0,108.8197,108.8197,108.7884,108.7962,5100.0
2012-03-13 13:55:00,139.31,139.32,139.29,139.3,5700.0,108.7962,108.804,108.7806,108.7884,5700.0
2012-03-13 14:00:00,139.3,139.31,139.28,139.29,13500.0,108.7884,108.7962,108.7728,108.7806,13500.0
2012-03-13 14:05:00,139.29,139.3,139.28,139.28,3200.0,108.7806,108.7884,108.7728,108.7728,3200.0
2012-03-13 14:10:00,139.28,139.33,139.25,139.28,31000.0,108.7728,108.8119,108.7494,108.7728,31000.0
2012-03-13 14:15:00,139.29,139.42,139.2,139.41,69100.0,108.7806,108.8821,108.7103,108.8743,69100.0
2012-03-13 14:20:00,139.41,139.53,139.37,139.37,26400.0,108.8743,108.968,108.8431,108.8431,26400.0
2012-03-13 14:25:00,139.36,139.38,139.2,139.26,45800.0,108.8353,108.8509,108.7103,108.7572,45800.0
2012-03-13 14:30:00,139.26,139.38,139.19,139.19,72100.0,108.7572,108.8509,108.7025,108.7025,72100.0
2012-03-13 14:35:00,139.2,139.34,139.19,139.33,30000.0,108.7103,108.8197,108.7025,108.8119,30000.0
2012-03-13 14:40:00,139.33,139.44,139.27,139.28,64700.0,108.8119,108.8978,108.765,108.7728,64700.0
2012-03-13 14:45:00,139.3,139.31,139.15,139.15,26000.0,108.7884,108.7962,108.6713,108.6713,26000.0
2012-03-13 14:50:00,139.16,139.21,139.1,139.17,29700.0,108.6791,108.7181,108.6322,108.6869,29700.0
2012-03-13 14:55:00,139.19,139.26,139.17,139.26,17500.0,108.7025,108.7572,108.6869,108.7572,17500.0
2012-03-13 15:00:00,139.26,139.59,139.26,139.57,82100.0,108.7572,109.0149,108.7572,108.9993,82100.0
2012-03-13 15:05:00,139.58,139.79,139.53,139.71,76800.0,109.0071,109.1711,108.968,109.1086,76800.0
2012-03-13 15:10:00,139.7,139.97,139.7,139.97,66500.0,109.1008,109.3117,109.1008,109.3117,66500.0
2012-03-13 15:15:00,139.99,140.04,139.95,140.03,87400.0,109.3273,109.3663,109.296,109.3585,87400.0
2012-03-13 15:20:00,140.04,140.25,139.97,140.23,93800.0,109.3663,109.5303,109.3117,109.5147,93800.0
2012-03-13 15:25:00,140.24,140.34,140.05,140.09,130400.0,109.5225,109.6006,109.3741,109.4054,130400.0
2012-03-13 15:30:00,140.1,140.28,140.06,140.27,38500.0,109.4132,109.5538,109.382,109.546,38500.0
2012-03-13 15:35:00,140.26,140.28,140.15,140.25,33700.0,109.5381,109.5538,109.4522,109.5303,33700.0
2012-03-13 15:40:00,140.25,140.48,140.25,140.44,119900.0,109.5303,109.71,109.5303,109.6787,119900.0
2012-03-13 15:45:00,140.4,140.42,140.33,140.38,275700.0,109.6475,109.6631,109.5928,109.6319,275700.0
2012-03-13 15:50:00,140.38,140.61,140.36,140.56,130200.0,109.6319,109.8115,109.6162,109.7724,130200.0
2012-03-13 15:55:00,140.57,140.61,140.48,140.58,225100.0,109.7802,109.8115,109.71,109.7881,225100.0
2012-03-14 09:30:00,140.62,140.75,140.58,140.68,75500.0,109.8193,109.9208,109.7881,109.8662,75500.0
2012-03-14 09:35:00,140.67,140.7,140.51,140.58,15100.0,109.8583,109.8818,109.7334,109.7881,15100.0
2012-03-14 09:40:00,140.57,140.71,140.54,140.69,39200.0,109.7802,109.8896,109.7568,109.874,39200.0
2012-03-14 09:45:00,140.71,140.77,140.71,140.73,30500.0,109.8896,109.9364,109.8896,109.9052,30500.0
2012-03-14 09:50:00,140.74,140.77,140.71,140.75,33000.0,109.913,109.9364,109.8896,109.9208,33000.0
2012-03-14 09:55:00,140.75,140.83,140.75,140.79,43200.0,109.9208,109.9833,109.9208,109.9521,43200.0
2012-03-14 10:00:00,140.79,140.82,140.7,140.79,29300.0,109.9521,109.9755,109.8818,109.9521,29300.0
2012-03-14 10:05:00,140.78,140.91,140.76,140.91,37200.0,109.9442,110.0458,109.9286,110.0458,37200.0
2012-03-14 10:10:00,140.91,140.91,140.84,140.84,22000.0,110.0458,110.0458,109.9911,109.9911,22000.0
2012-03-14 10:15:00,140.84,140.95,140.79,140.92,37600.0,109.9911,110.077,109.9521,110.0536,37600.0
2012-03-14 10:20:00,140.92,140.92,140.82,140.83,25900.0,110.0536,110.0536,109.9755,109.9833,25900.0
2012-03-14 10:25:00,140.82,140.85,140.75,140.77,33800.0,109.9755,109.9989,109.9208,109.9364,33800.0
2012-03-14 10:30:00,140.78,140.83,140.72,140.73,19500.0,109.9442,109.9833,109.8974,109.9052,19500.0
2012-03-14 10:35:00,140.74,140.77,140.67,140.76,31700.0,109.913,109.9364,109.8583,109.9286,31700.0
2012-03-14 10:40:00,140.76,140.77,140.7,140.76,14300.0,109.9286,109.9364,109.8818,109.9286,14300.0
2012-03-14 10:45:00,140.76,140.81,140.73,140.79,10400.0,109.9286,109.9677,109.9052,109.9521,10400.0
2012-03-14 10:50:00,140.77,140.78,140.66,140.69,32900.0,109.9364,109.9442,109.8505,109.874,32900.0
2012-03-14 10:55:00,140.67,140.67,140.5,140.52,42800.0,109.8583,109.8583,109.7256,109.7412,42800.0
2012-03-14 11:00:00,140.51,140.55,140.43,140.44,37800.0,109.7334,109.7646,109.6709,109.6787,37800.0
2012-03-14 11:05:00,140.45,140.5,140.41,140.47,30100.0,109.6865,109.7256,109.6553,109.7022,30100.0
2012-03-14 11:10:00,140.5,140.53,140.43,140.43,23000.0,109.7256,109.749,109.6709,109.6709,23000.0
2012-03-14 11:15:00,140.45,140.45,140.31,140.34,46800.0,109.6865,109.6865,109.5772,109.6006,46800.0
2012-03-14 11:20:00,140.33,140.42,140.33,140.37,33600.0,109.5928,109.6631,109.5928,109.6241,33600.0
2012-03-14 11:25:00,140.37,140.42,140.37,140.38,22500.0,109.6241,109.6631,109.6241,109.6319,22500.0
2012-03-14 11:30:00,140.38,140.38,140.3,140.32,29400.0,109.6319,109.6319,109.5694,109.585,29400.0
2012-03-14 11:35:00,140.34,140.45,140.34,140.42,21400.0,109.6006,109.6865,109.6006,109.6631,21400.0
2012-03-14 11:40:00,140.41,140.45,140.38,140.41,17800.0,109.6553,109.6865,109.6319,109.6553,17800.0
2012-03-14 11:45:00,140.41,140.42,140.35,140.39,22500.0,109.6553,109.6631,109.6084,109.6397,22500.0
2012-03-14 11:50:00,140.4,140.46,140.39,140.41,26300.0,109.6475,109.6943,109.6397,109.6553,26300.0
2012-03-14 11:55:00,140.41,140.45,140.39,140.43,19700.0,109.6553,109.6865,109.6397,109.6709,19700.0
2012-03-14 12:00:00,140.43,140.48,140.43,140.45,32300.0,109.6709,109.71,109.6709,109.6865,32300.0
2012-03-14 12:05:00,140.45,140.46,140.4,140.4,49900.0,109.6865,109.6943,109.6475,109.6475,49900.0
2012-03-14 12:10:00,140.41,140.41,140.33,140.39,42600.0,109.6553,109.6553,109.5928,109.6397,42600.0
2012-03-14 12:15:00,140.39,140.43,140.36,140.37,14700.0,109.6397,109.6709,109.6162,109.6241,14700.0
2012-03-14 12:20:00,140.38,140.4,140.33,140.37,36600.0,109.6319,109.6475,109.5928,109.6241,36600.0
2012-03-14 12:25:00,140.38,140.38,140.33,140.35,13900.0,109.6319,109.6319,109.5928,109.6084,13900.0
2012-03-14 12:30:00,140.35,140.4,140.33,140.37,18500.0,109.6084,109.6475,109.5928,109.6241,18500.0
2012-03-14 12:35:00,140.37,140.48,140.37,140.45,10900.0,109.6241,109.71,109.6241,109.6865,10900.0
2012-03-14 12:40:00,140.46,140.47,140.42,140.45,2400.0,109.6943,109.7022,109.6631,109.6865,2400.0
2012-03-14 12:45:00,140.46,140.54,140.46,140.54,8100.0,109.6943,109.7568,109.6943,109.7568,8100.0
2012-03-14 12:50:00,140.54,140.54,140.5,140.53,36800.0,109.7568,109.7568,109.7256,109.749,36800.0
2012-03-14 12:55:00,140.53,140.59,140.53,140.56,7900.0,109.749,109.7959,109.749,109.7724,7900.0
2012-03-14 13:00:00,140.57,140.58,140.54,140.56,11300.0,109.7802,109.7881,109.7568,109.7724,11300.0
2012-03-14 13:05:00,140.56,140.66,140.55,140.66,12500.0,109.7724,109.8505,109.7646,109.8505,12500.0
2012-03-14 13:10:00,140.66,140.72,140.66,140.68,42500.0,109.8505,109.8974,109.8505,109.8662,42500.0
2012-03-14 13:15:00,140.69,140.72,140.67,140.71,42700.0,109.874,109.8974,109.8583,109.8896,42700.0
2012-03-14 13:20:00,140.71,140.77,140.71,140.77,9800.0,109.8896,109.9364,109.8896,109.9364,9800.0
2012-03-14 13:25:00,140.77,140.81,140.77,140.8,5000.0,109.9364,109.9677,109.9364,109.9599,5000.0
2012-03-14 13:30:00,140.78,140.78,140.67,140.67,13300.0,109.9442,109.9442,109.8583,109.8583,13300.0
2012-03-14 13:35:00,140.66,140.66,140.57,140.58,22700.0,109.8505,109.8505,109.7802,109.7881,22700.0
2012-03-14 13:40:00,140.57,140.59,140.43,140.43,36100.0,109.7802,109.7959,109.6709,109.6709,36100.0
2012-03-14 13:45:00,140.43,140.46,140.34,140.4,60500.0,109.6709,109.6943,109.6006,109.6475,60500.0
2012-03-14 13:50:00,140.38,140.43,140.34,140.39,19600.0,109.6319,109.6709,109.6006,109.6397,19600.0
2012-03-14 13:55:00,140.4,140.4,140.18,140.21,31200.0,109.6475,109.6475,109.4757,109.4991,31200.0
2012-03-14 14:00:00,140.21,140.31,140.21,140.29,21400.0,109.4991,109.5772,109.4991,109.5616,21400.0
2012-03-14 14:05:00,140.27,140.34,140.26,140.33,16500.0,109.546,109.6006,109.5381,109.5928,16500.0
2012-03-14 14:10:00,140.31,140.31,140.11,140.11,32700.0,109.5772,109.5772,109.421,109.421,32700.0
2012-03-14 14:15:00,140.13,140.14,140.07,140.13,59700.0,109.4366,109.4444,109.3898,109.4366,59700.0
2012-03-14 14:20:00,140.11,140.13,140.05,140.12,18300.0,109.421,109.4366,109.3741,109.4288,18300.0
2012-03-14 14:25:00,140.13,140.21,140.1,140.19,20000.0,109.4366,109.4991,109.4132,109.4835,20000.0
2012-03-14 14:30:00,140.2,140.26,140.1,140.25,51300.0,109.4913,109.5381,109.4132,109.5303,51300.0
2012-03-14 14:35:00,140.26,140.28,140.22,140.22,20200.0,109.5381,109.5538,109.5069,109.5069,20200.0
2012-03-14 14:40:00,140.23,140.28,140.21,140.21,13200.0,109.5147,109.5538,109.4991,109.4991,13200.0
2012-03-14 14:45:00,140.21,140.34,140.19,140.29,28000.0,109.4991,109.6006,109.4835,109.5616,28000.0
2012-03-14 14:50:00,140.31,140.34,140.26,140.27,14500.0,109.5772,109.6006,109.5381,109.546,14500.0
2012-03-14 14:55:00,140.28,140.29,140.24,140.27,23500.0,109.5538,109.5616,109.5225,109.546,23500.0
2012-03-14 15:00:00,140.27,140.29,140.15,140.15,21300.0,109.546,109.5616,109.4522,109.4522,21300.0
2012-03-14 15:05:00,140.15,140.24,140.15,140.21,28800.0,109.4522,109.5225,109.4522,109.4991,28800.0
2012-03-14 15:10:00,140.19,140.19,140.13,140.18,28600.0,109.4835,109.4835,109.4366,109.4757,28600.0
2012-03-14 15:15:00,140.19,140.19,139.99,140.01,55700.0,109.4835,109.4835,109.3273,109.3429,55700.0
2012-03-14 15:20:00,140.0,140.13,140.0,140.13,40000.0,109.3351,109.4366,109.3351,109.4366,40000.0
2012-03-14 15:25:00,140.14,140.31,140.11,140.3,58400.0,109.4444,109.5772,109.421,109.5694,58400.0
2012-03-14 15:30:00,140.33,140.37,140.23,140.24,38000.0,109.5928,109.6241,109.5147,109.5225,38000.0
2012-03-14 15:35:00,140.25,140.31,140.25,140.3,54900.0,109.5303,109.5772,109.5303,109.5694,54900.0
2012-03-14 15:40:00,140.3,140.33,140.22,140.3,46400.0,109.5694,109.5928,109.5069,109.5694,46400.0
2012-03-14 15:45:00,140.29,140.34,140.25,140.32,20200.0,109.5616,109.6006,109.5303,109.585,20200.0
2012-03-14 15:50:00,140.33,140.37,140.29,140.36,85400.0,109.5928,109.6241,109.5616,109.6162,85400.0
2012-03-14 15:55:00,140.37,140.45,140.32,140.43,116200.0,109.6241,109.6865,109.585,109.6709,116200.0
2012-03-15 09:30:00,140.64,140.65,140.51,140.51,62400.0,109.8349,109.8427,109.7334,109.7334,62400.0
2012-03-15 09:35:00,140.5,140.59,140.39,140.4,52700.0,109.7256,109.7959,109.6397,109.6475,52700.0
2012-03-15 09:40:00,140.38,140.39,140.27,140.31,22400.0,109.6319,109.6397,109.546,109.5772,22400.0
2012-03-15 09:45:00,140.3,140.37,140.29,140.36,29600.0,109.5694,109.6241,109.5616,109.6162,29600.0
2012-03-15 09:50:00,140.37,140.51,140.37,140.5,35000.0,109.6241,109.7334,109.6241,109.7256,35000.0
2012-03-15 09:55:00,140.5,140.56,140.49,140.52,52100.0,109.7256,109.7724,109.7178,109.7412,52100.0
2012-03-15 10:00:00,140.53,140.61,140.4,140.43,114200.0,109.749,109.8115,109.6475,109.6709,114200.0
2012-03-15 10:05:00,140.42,140.55,140.39,140.48,38800.0,109.6631,109.7646,109.6397,109.71,38800.0
2012-03-15 10:10:00,140.47,140.53,140.37,140.47,38100.0,109.7022,109.749,109.6241,109.7022,38100.0
2012-03-15 10:15:00,140.48,140.8,140.48,140.8,71900.0,109.71,109.9599,109.71,109.9599,71900.0
2012-03-15 10:20:00,140.8,140.82,140.69,140.69,68600.0,109.9599,109.9755,109.874,109.874,68600.0
2012-03-15 10:25:00,140.67,140.8,140.67,140.73,42600.0,109.8583,109.9599,109.8583,109.9052,42600.0
2012-03-15 10:30:00,140.74,140.81,140.74,140.81,30400.0,109.913,109.9677,109.913,109.9677,30400.0
2012-03-15 10:35:00,140.84,140.85,140.72,140.78,82100.0,109.9911,109.9989,109.8974,109.9442,82100.0
2012-03-15 10:40:00,140.79,140.88,140.74,140.83,49200.0,109.9521,110.0223,109.913,109.9833,49200.0
2012-03-15 10:45:00,140.84,140.86,140.75,140.8,17500.0,109.9911,110.0067,109.9208,109.9599,17500.0
2012-03-15 10:50:00,140.8,140.81,140.74,140.79,17900.0,109.9599,109.9677,109.913,109.9521,17900.0
2012-03-15 10:55:00,140.79,140.84,140.63,140.65,44200.0,109.9521,109.9911,109.8271,109.8427,44200.0
2012-03-15 11:00:00,140.67,140.67,140.58,140.58,16900.0,109.8583,109.8583,109.7881,109.7881,16900.0
2012-03-15 11:05:00,140.56,140.64,140.52,140.61,24200.0,109.7724,109.8349,109.7412,109.8115,24200.0
2012-03-15 11:10:00,140.61,140.64,140.6,140.61,13900.0,109.8115,109.8349,109.8037,109.8115,13900.0
2012-03-15 11:15:00,140.6,140.67,140.58,140.62,20800.0,109.8037,109.8583,109.7881,109.8193,20800.0
2012-03-15 11:20:00,140.62,140.74,140.62,140.73,16000.0,109.8193,109.913,109.8193,109.9052,16000.0
2012-03-15 11:25:00,140.74,140.8,140.72,140.77,35700.0,109.913,109.9599,109.8974,109.9364,35700.0
2012-03-15 11:30:00,140.76,140.84,140.76,140.82,17500.0,109.9286,109.9911,109.9286,109.9755,17500.0
2012-03-15 11:35:00,140.83,140.83,140.6,140.66,36800.0,109.9833,109.9833,109.8037,109.8505,36800.0
2012-03-15 11:40:00,140.69,140.84,140.69,140.81,26800.0,109.874,109.9911,109.874,109.9677,26800.0
2012-03-15 11:45:00,140.81,140.84,140.76,140.78,22800.0,109.9677,109.9911,109.9286,109.9442,22800.0
2012-03-15 11:50:00,140.79,140.81,140.75,140.76,12600.0,109.9521,109.9677,109.9208,109.9286,12600.0
2012-03-15 11:55:00,140.77,140.82,140.75,140.8,15100.0,109.9364,109.9755,109.9208,109.9599,15100.0
2012-03-15 12:00:00,140.8,140.88,140.8,140.81,20900.0,109.9599,110.0223,109.9599,109.9677,20900.0
2012-03-15 12:05:00,140.82,140.94,140.82,140.92,13300.0,109.9755,110.0692,109.9755,110.0536,13300.0
2012-03-15 12:10:00,140.95,140.95,140.9,140.94,18200.0,110.077,110.077,110.038,110.0692,18200.0
2012-03-15 12:15:00,140.94,141.07,140.92,141.07,39300.0,110.0692,110.1707,110.0536,110.1707,39300.0
2012-03-15 12:20:00,141.05,141.16,141.04,141.16,57000.0,110.1551,110.241,110.1473,110.241,57000.0
2012-03-15 12:25:00,141.18,141.21,141.15,141.15,33700.0,110.2566,110.2801,110.2332,110.2332,33700.0
2012-03-15 12:30:00,141.15,141.15,141.11,141.13,39500.0,110.2332,110.2332,110.202,110.2176,39500.0
2012-03-15 12:35:00,141.14,141.15,141.1,141.11,36600.0,110.2254,110.2332,110.1942,110.202,36600.0
2012-03-15 12:40:00,141.11,141.21,141.11,141.21,30000.0,110.202,110.2801,110.202,110.2801,30000.0
2012-03-15 12:45:00,141.21,141.24,141.2,141.2,23500.0,110.2801,110.3035,110.2723,110.2723,23500.0
2012-03-15 12:50:00,141.21,141.22,141.15,141.16,26800.0,110.2801,110.2879,110.2332,110.241,26800.0
2012-03-15 12:55:00,141.15,141.16,141.11,141.11,7900.0,110.2332,110.241,110.202,110.202,7900.0
2012-03-15 13:00:00,141.13,141.17,141.11,141.16,12600.0,110.2176,110.2488,110.202,110.241,12600.0
2012-03-15 13:05:00,141.15,141.19,141.14,141.19,13200.0,110.2332,110.2644,110.2254,110.2644,13200.0
2012-03-15 13:10:00,141.19,141.2,141.15,141.17,16700.0,110.2644,110.2723,110.2332,110.2488,16700.0
2012-03-15 13:15:00,141.19,141.2,141.09,141.1,22400.0,110.2644,110.2723,110.1863,110.1942,22400.0
2012-03-15 13:20:00,141.11,141.15,141.1,141.12,124200.0,110.202,110.2332,110.1942,110.2098,124200.0
2012-03-15 13:25:00,141.13,141.13,141.0,141.02,32100.0,110.2176,110.2176,110.1161,110.1317,32100.0
2012-03-15 13:30:00,141.02,141.07,141.0,141.05,7400.0,110.1317,110.1707,110.1161,110.1551,7400.0
2012-03-15 13:35:00,141.03,141.08,141.03,141.07,12200.0,110.1395,110.1785,110.1395,110.1707,12200.0
2012-03-15 13:40:00,141.07,141.07,141.03,141.06,6700.0,110.1707,110.1707,110.1395,110.1629,6700.0
2012-03-15 13:45:00,141.09,141.09,141.02,141.07,25400.0,110.1863,110.1863,110.1317,110.1707,25400.0
2012-03-15 13:50:00,141.09,141.09,140.95,140.96,64400.0,110.1863,110.1863,110.077,110.0848,64400.0
2012-03-15 13:55:00,140.96,141.01,140.94,140.97,32300.0,110.0848,110.1239,110.0692,110.0926,32300.0
2012-03-15 14:00:00,140.96,140.96,140.88,140.94,17900.0,110.0848,110.0848,110.0223,110.0692,17900.0
2012-03-15 14:05:00,140.95,141.06,140.95,141.06,23400.0,110.077,110.1629,110.077,110.1629,23400.0
2012-03-15 14:10:00,141.06,141.06,140.98,141.0,25300.0,110.1629,110.1629,110.1004,110.1161,25300.0
2012-03-15 14:15:00,141.0,141.13,141.0,141.09,19300.0,110.1161,110.2176,110.1161,110.1863,19300.0
2012-03-15 14:20:00,141.11,141.16,141.1,141.1,10200.0,110.202,110.241,110.1942,110.1942,10200.0
2012-03-15 14:25:00,141.11,141.13,141.09,141.09,23200.0,110.202,110.2176,110.1863,110.1863,23200.0
2012-03-15 14:30:00,141.08,141.08,141.02,141.08,11900.0,110.1785,110.1785,110.1317,110.1785,11900.0
2012-03-15 14:35:00,141.08,141.11,141.0,141.06,29400.0,110.1785,110.202,110.1161,110.1629,29400.0
2012-03-15 14:40:00,141.06,141.1,141.06,141.1,15800.0,110.1629,110.1942,110.1629,110.1942,15800.0
2012-03-15 14:45:00,141.09,141.11,141.06,141.11,16400.0,110.1863,110.202,110.1629,110.202,16400.0
2012-03-15 14:50:00,141.1,141.18,141.08,141.14,7200.0,110.1942,110.2566,110.1785,110.2254,7200.0
2012-03-15 14:55:00,141.14,141.16,141.12,141.14,10000.0,110.2254,110.241,110.2098,110.2254,10000.0
2012-03-15 15:00:00,141.14,141.16,141.09,141.16,30500.0,110.2254,110.241,110.1863,110.241,30500.0
2012-03-15 15:05:00,141.16,141.22,141.15,141.16,42500.0,110.241,110.2879,110.2332,110.241,42500.0
2012-03-15 15:10:00,141.16,141.22,141.14,141.14,19600.0,110.241,110.2879,110.2254,110.2254,19600.0
2012-03-15 15:15:00,141.14,141.14,141.07,141.1,25600.0,110.2254,110.2254,110.1707,110.1942,25600.0
2012-03-15 15:20:00,141.11,141.13,141.07,141.12,24800.0,110.202,110.2176,110.1707,110.2098,24800.0
2012-03-15 15:25:00,141.12,141.18,141.07,141.18,66700.0,110.2098,110.2566,110.1707,110.2566,66700.0
2012-03-15 15:30:00,141.18,141.22,141.14,141.2,71300.0,110.2566,110.2879,110.2254,110.2723,71300.0
2012-03-15 15:35:00,141.21,141.27,141.17,141.17,109700.0,110.2801,110.3269,110.2488,110.2488,109700.0
2012-03-15 15:40:00,141.17,141.2,141.15,141.18,34300.0,110.2488,110.2723,110.2332,110.2566,34300.0
2012-03-15 15:45:00,141.17,141.17,141.05,141.06,29400.0,110.2488,110.2488,110.1551,110.1629,29400.0
2012-03-15 15:50:00,141.06,141.11,141.06,141.11,38200.0,110.1629,110.202,110.1629,110.202,38200.0
2012-03-15 15:55:00,141.12,141.27,141.12,141.17,104000.0,110.2098,110.3269,110.2098,110.2488,104000.0
2012-03-16 09:30:00,141.47,141.54,141.44,141.5,60600.0,110.4831,110.5378,110.4597,110.5065,60600.0
2012-03-16 09:35:00,141.49,141.53,141.42,141.53,28600.0,110.4987,110.53,110.4441,110.53,28600.0
2012-03-16 09:40:00,141.53,141.57,141.45,141.46,99800.0,110.53,110.5612,110.4675,110.4753,99800.0
2012-03-16 09:45:00,141.45,141.46,141.4,141.41,68400.0,110.4675,110.4753,110.4284,110.4363,68400.0
2012-03-16 09:50:00,141.41,141.42,141.28,141.36,79200.0,110.4363,110.4441,110.3347,110.3972,79200.0
2012-03-16 09:55:00,141.36,141.36,141.19,141.25,30000.0,110.3972,110.3972,110.2644,110.3113,30000.0
2012-03-16 10:00:00,141.25,141.36,141.23,141.36,114700.0,110.3113,110.3972,110.2957,110.3972,114700.0
2012-03-16 10:05:00,141.35,141.35,141.3,141.33,20200.0,110.3894,110.3894,110.3504,110.3738,20200.0
2012-03-16 10:10:00,141.32,141.33,141.27,141.33,27700.0,110.366,110.3738,110.3269,110.3738,27700.0
2012-03-16 10:15:00,141.33,141.33,141.13,141.13,45400.0,110.3738,110.3738,110.2176,110.2176,45400.0
2012-03-16 10:20:00,141.14,141.26,141.13,141.25,40600.0,110.2254,110.3191,110.2176,110.3113,40600.0
2012-03-16 10:25:00,141.26,141.27,141.2,141.26,53500.0,110.3191,110.3269,110.2723,110.3191,53500.0
2012-03-16 10:30:00,141.27,141.35,141.22,141.35,50600.0,110.3269,110.3894,110.2879,110.3894,50600.0
2012-03-16 10:35:00,141.34,141.45,141.32,141.44,49200.0,110.3816,110.4675,110.366,110.4597,49200.0
2012-03-16 10:40:00,141.45,141.48,141.44,141.46,79300.0,110.4675,110.4909,110.4597,110.4753,79300.0
2012-03-16 10:45:00,141.46,141.47,141.41,141.42,29100.0,110.4753,110.4831,110.4363,110.4441,29100.0
2012-03-16 10:50:00,141.44,141.46,141.4,141.42,16700.0,110.4597,110.4753,110.4284,110.4441,16700.0
2012-03-16 10:55:00,141.43,141.47,141.4,141.47,10500.0,110.4519,110.4831,110.4284,110.4831,10500.0
2012-03-16 11:00:00,141.49,141.52,141.47,141.5,47500.0,110.4987,110.5222,110.4831,110.5065,47500.0
2012-03-16 11:05:00,141.5,141.55,141.48,141.54,70600.0,110.5065,110.5456,110.4909,110.5378,70600.0
2012-03-16 11:10:00,141.55,141.56,141.51,141.51,44500.0,110.5456,110.5534,110.5144,110.5144,44500.0
2012-03-16 11:15:00,141.49,141.51,141.41,141.41,18700.0,110.4987,110.5144,110.4363,110.4363,18700.0
2012-03-16 11:20:00,141.4,141.44,141.32,141.33,20800.0,110.4284,110.4597,110.366,110.3738,20800.0
2012-03-16 11:25:00,141.34,141.39,141.33,141.37,31100.0,110.3816,110.4206,110.3738,110.405,31100.0
2012-03-16 11:30:00,141.37,141.39,141.31,141.35,80800.0,110.405,110.4206,110.3582,110.3894,80800.0
2012-03-16 11:35:00,141.34,141.36,141.33,141.36,43500.0,110.3816,110.3972,110.3738,110.3972,43500.0
2012-03-16 11:40:00,141.35,141.39,141.33,141.37,22300.0,110.3894,110.4206,110.3738,110.405,22300.0
2012-03-16 11:45:00,141.38,141.39,141.32,141.37,41400.0,110.4128,110.4206,110.366,110.405,41400.0
2012-03-16 11:50:00,141.34,141.45,141.34,141.45,8400.0,110.3816,110.4675,110.3816,110.4675,8400.0
2012-03-16 11:55:00,141.45,141.51,141.42,141.48,28000.0,110.4675,110.5144,110.4441,110.4909,28000.0
2012-03-16 12:00:00,141.48,141.49,141.43,141.45,22900.0,110.4909,110.4987,110.4519,110.4675,22900.0
2012-03-16 12:05:00,141.46,141.46,141.41,141.43,26000.0,110.4753,110.4753,110.4363,110.4519,26000.0
2012-03-16 12:10:00,141.42,141.51,141.42,141.51,19300.0,110.4441,110.5144,110.4441,110.5144,19300.0
2012-03-16 12:15:00,141.51,141.52,141.46,141.46,13100.0,110.5144,110.5222,110.4753,110.4753,13100.0
2012-03-16 12:20:00,141.47,141.49,141.46,141.46,8900.0,110.4831,110.4987,110.4753,110.4753,8900.0
2012-03-16 12:25:00,141.46,141.52,141.46,141.5,11900.0,110.4753,110.5222,110.4753,110.5065,11900.0
2012-03-16 12:30:00,141.5,141.51,141.48,141.48,8400.0,110.5065,110.5144,110.4909,110.4909,8400.0
2012-03-16 12:35:00,141.49,141.52,141.49,141.49,19800.0,110.4987,110.5222,110.4987,110.4987,19800.0
2012-03-16 12:40:00,141.5,141.57,141.49,141.57,10900.0,110.5065,110.5612,110.4987,110.5612,10900.0
2012-03-16 12:45:00,141.58,141.59,141.52,141.52,17200.0,110.569,110.5768,110.5222,110.5222,17200.0
2012-03-16 12:50:00,141.52,141.53,141.46,141.48,23600.0,110.5222,110.53,110.4753,110.4909,23600.0
2012-03-16 12:55:00,141.47,141.47,141.42,141.45,18200.0,110.4831,110.4831,110.4441,110.4675,18200.0
2012-03-16 13:00:00,141.44,141.48,141.43,141.47,15000.0,110.4597,110.4909,110.4519,110.4831,15000.0
2012-03-16 13:05:00,141.48,141.49,141.47,141.48,6700.0,110.4909,110.4987,110.4831,110.4909,6700.0
2012-03-16 13:10:00,141.48,141.48,141.45,141.47,9100.0,110.4909,110.4909,110.4675,110.4831,9100.0
2012-03-16 13:15:00,141.46,141.46,141.41,141.42,9000.0,110.4753,110.4753,110.4363,110.4441,9000.0
2012-03-16 13:20:00,141.42,141.44,141.42,141.44,5400.0,110.4441,110.4597,110.4441,110.4597,5400.0
2012-03-16 13:25:00,141.42,141.45,141.42,141.44,6300.0,110.4441,110.4675,110.4441,110.4597,6300.0
2012-03-16 13:30:00,141.43,141.48,141.43,141.47,10200.0,110.4519,110.4909,110.4519,110.4831,10200.0
2012-03-16 13:35:00,141.46,141.49,141.45,141.49,8500.0,110.4753,110.4987,110.4675,110.4987,8500.0
2012-03-16 13:40:00,141.49,141.49,141.4,141.4,18000.0,110.4987,110.4987,110.4284,110.4284,18000.0
2012-03-16 13:45:00,141.41,141.44,141.4,141.4,17100.0,110.4363,110.4597,110.4284,110.4284,17100.0
2012-03-16 13:50:00,141.43,141.45,141.42,141.44,5800.0,110.4519,110.4675,110.4441,110.4597,5800.0
2012-03-16 13:55:00,141.44,141.49,141.44,141.48,11700.0,110.4597,110.4987,110.4597,110.4909,11700.0
2012-03-16 14:00:00,141.47,141.48,141.46,141.47,9700.0,110.4831,110.4909,110.4753,110.4831,9700.0
2012-03-16 14:05:00,141.47,141.52,141.47,141.52,9500.0,110.4831,110.5222,110.4831,110.5222,9500.0
2012-03-16 14:10:00,141.51,141.52,141.47,141.49,7700.0,110.5144,110.5222,110.4831,110.4987,7700.0
2012-03-16 14:15:00,141.49,141.54,141.49,141.5,7500.0,110.4987,110.5378,110.4987,110.5065,7500.0
2012-03-16 14:20:00,141.51,141.53,141.49,141.5,7200.0,110.5144,110.53,110.4987,110.5065,7200.0
2012-03-16 14:25:00,141.5,141.51,141.48,141.49,5500.0,110.5065,110.5144,110.4909,110.4987,5500.0
2012-03-16 14:30:00,141.49,141.52,141.48,141.51,48400.0,110.4987,110.5222,110.4909,110.5144,48400.0
2012-03-16 14:35:00,141.51,141.51,141.49,141.51,10600.0,110.5144,110.5144,110.4987,110.5144,10600.0
2012-03-16 14:40:00,141.5,141.54,141.5,141.5,35200.0,110.5065,110.5378,110.5065,110.5065,35200.0
2012-03-16 14:45:00,141.51,141.55,141.5,141.54,9000.0,110.5144,110.5456,110.5065,110.5378,9000.0
2012-03-16 14:50:00,141.54,141.56,141.47,141.52,25500.0,110.5378,110.5534,110.4831,110.5222,25500.0
2012-03-16 14:55:00,141.5,141.51,141.49,141.49,21400.0,110.5065,110.5144,110.4987,110.4987,21400.0
2012-03-16 15:00:00,141.49,141.51,141.47,141.47,47000.0,110.4987,110.5144,110.4831,110.4831,47000.0
2012-03-16 15:05:00,141.46,141.47,141.43,141.44,14700.0,110.4753,110.4831,110.4519,110.4597,14700.0
2012-03-16 15:10:00,141.46,141.47,141.34,141.34,45800.0,110.4753,110.4831,110.3816,110.3816,45800.0
2012-03-16 15:15:00,141.33,141.36,141.25,141.29,40900.0,110.3738,110.3972,110.3113,110.3425,40900.0
2012-03-16 15:20:00,141.29,141.4,141.28,141.39,22000.0,110.3425,110.4284,110.3347,110.4206,22000.0
2012-03-16 15:25:00,141.4,141.41,141.39,141.4,27700.0,110.4284,110.4363,110.4206,110.4284,27700.0
2012-03-16 15:30:00,141.39,141.4,141.3,141.34,49900.0,110.4206,110.4284,110.3504,110.3816,49900.0
2012-03-16 15:35:00,141.34,141.41,141.32,141.39,24700.0,110.3816,110.4363,110.366,110.4206,24700.0
2012-03-16 15:40:00,141.39,141.48,141.37,141.48,39000.0,110.4206,110.4909,110.405,110.4909,39000.0
2012-03-16 15:45:00,141.49,141.52,141.44,141.47,39600.0,110.4987,110.5222,110.4597,110.4831,39600.0
2012-03-16 15:50:00,141.47,141.47,141.37,141.37,46900.0,110.4831,110.4831,110.405,110.405,46900.0
2012-03-16 15:55:00,141.36,141.43,141.33,141.43,184200.0,110.3972,110.4519,110.3738,110.4519,184200.0
2012-03-19 09:30:00,141.36,141.36,141.23,141.26,61700.0,110.3972,110.3972,110.2957,110.3191,61700.0
2012-03-19 09:35:00,141.29,141.39,141.27,141.36,37100.0,110.3425,110.4206,110.3269,110.3972,37100.0
2012-03-19 09:40:00,141.36,141.44,141.35,141.43,49200.0,110.3972,110.4597,110.3894,110.4519,49200.0
2012-03-19 09:45:00,141.44,141.71,141.38,141.71,117400.0,110.4597,110.6705,110.4128,110.6705,117400.0
2012-03-19 09:50:00,141.72,141.73,141.64,141.64,75100.0,110.6784,110.6862,110.6159,110.6159,75100.0
2012-03-19 09:55:00,141.64,141.7,141.63,141.66,30500.0,110.6159,110.6627,110.6081,110.6315,30500.0
2012-03-19 10:00:00,141.67,141.7,141.56,141.66,42900.0,110.6393,110.6627,110.5534,110.6315,42900.0
2012-03-19 10:05:00,141.66,141.68,141.46,141.47,80200.0,110.6315,110.6471,110.4753,110.4831,80200.0
2012-03-19 10:10:00,141.48,141.54,141.43,141.52,23300.0,110.4909,110.5378,110.4519,110.5222,23300.0
2012-03-19 10:15:00,141.54,141.58,141.52,141.56,29900.0,110.5378,110.569,110.5222,110.5534,29900.0
2012-03-19 10:20:00,141.56,141.59,141.47,141.5,23800.0,110.5534,110.5768,110.4831,110.5065,23800.0
2012-03-19 10:25:00,141.5,141.62,141.47,141.56,21400.0,110.5065,110.6003,110.4831,110.5534,21400.0
2012-03-19 10:30:00,141.57,141.62,141.56,141.58,21900.0,110.5612,110.6003,110.5534,110.569,21900.0
2012-03-19 10:35:00,141.58,141.63,141.56,141.63,13000.0,110.569,110.6081,110.5534,110.6081,13000.0
2012-03-19 10:40:00,141.63,141.65,141.59,141.6,84600.0,110.6081,110.6237,110.5768,110.5846,84600.0
2012-03-19 10:45:00,141.6,141.74,141.6,141.71,37500.0,110.5846,110.694,110.5846,110.6705,37500.0
2012-03-19 10:50:00,141.71,141.73,141.67,141.7,17400.0,110.6705,110.6862,110.6393,110.6627,17400.0
2012-03-19 10:55:00,141.7,141.72,141.67,141.7,27900.0,110.6627,110.6784,110.6393,110.6627,27900.0
2012-03-19 11:00:00,141.7,141.7,141.56,141.61,77000.0,110.6627,110.6627,110.5534,110.5925,77000.0
2012-03-19 11:05:00,141.61,141.66,141.59,141.63,56000.0,110.5925,110.6315,110.5768,110.6081,56000.0
2012-03-19 11:10:00,141.62,141.65,141.54,141.55,31500.0,110.6003,110.6237,110.5378,110.5456,31500.0
2012-03-19 11:15:00,141.55,141.62,141.53,141.59,17100.0,110.5456,110.6003,110.53,110.5768,17100.0
2012-03-19 11:20:00,141.6,141.64,141.58,141.61,46700.0,110.5846,110.6159,110.569,110.5925,46700.0
2012-03-19 11:25:00,141.62,141.68,141.62,141.63,12400.0,110.6003,110.6471,110.6003,110.6081,12400.0
2012-03-19 11:30:00,141.64,141.67,141.61,141.64,18600.0,110.6159,110.6393,110.5925,110.6159,18600.0
2012-03-19 11:35:00,141.65,141.76,141.64,141.75,47400.0,110.6237,110.7096,110.6159,110.7018,47400.0
2012-03-19 11:40:00,141.75,141.92,141.73,141.91,52100.0,110.7018,110.8345,110.6862,110.8267,52100.0
2012-03-19 11:45:00,141.92,141.97,141.91,141.92,34700.0,110.8345,110.8736,110.8267,110.8345,34700.0
2012-03-19 11:50:00,141.93,141.97,141.89,141.89,22000.0,110.8424,110.8736,110.8111,110.8111,22000.0
2012-03-19 11:55:00,141.89,141.98,141.89,141.96,106100.0,110.8111,110.8814,110.8111,110.8658,106100.0
2012-03-19 12:00:00,141.97,142.05,141.97,142.03,41100.0,110.8736,110.9361,110.8736,110.9205,41100.0
2012-03-19 12:05:00,142.03,142.06,142.01,142.03,26700.0,110.9205,110.9439,110.9048,110.9205,26700.0
2012-03-19 12:10:00,142.03,142.05,141.99,142.05,16500.0,110.9205,110.9361,110.8892,110.9361,16500.0
2012-03-19 12:15:00,142.05,142.08,142.02,142.05,14400.0,110.9361,110.9595,110.9126,110.9361,14400.0
2012-03-19 12:20:00,142.04,142.05,141.98,141.99,67300.0,110.9283,110.9361,110.8814,110.8892,67300.0
2012-03-19 12:25:00,142.0,142.04,141.98,142.04,14600.0,110.897,110.9283,110.8814,110.9283,14600.0
2012-03-19 12:30:00,142.03,142.09,142.02,142.09,24400.0,110.9205,110.9673,110.9126,110.9673,24400.0
2012-03-19 12:35:00,142.1,142.17,142.1,142.15,43300.0,110.9751,111.0298,110.9751,111.0142,43300.0
2012-03-19 12:40:00,142.14,142.25,142.13,142.19,36700.0,111.0064,111.0923,110.9986,111.0454,36700.0
2012-03-19 12:45:00,142.19,142.19,142.12,142.14,47300.0,111.0454,111.0454,110.9907,111.0064,47300.0
2012-03-19 12:50:00,142.15,142.15,142.12,142.15,4000.0,111.0142,111.0142,110.9907,111.0142,4000.0
2012-03-19 12:55:00,142.15,142.17,142.14,142.17,14300.0,111.0142,111.0298,111.0064,111.0298,14300.0
2012-03-19 13:00:00,142.17,142.2,142.17,142.2,14800.0,111.0298,111.0532,111.0298,111.0532,14800.0
2012-03-19 13:05:00,142.19,142.2,142.15,142.16,20500.0,111.0454,111.0532,111.0142,111.022,20500.0
2012-03-19 13:10:00,142.17,142.23,142.17,142.22,26100.0,111.0298,111.0766,111.0298,111.0688,26100.0
2012-03-19 13:15:00,142.22,142.25,142.2,142.22,19800.0,111.0688,111.0923,111.0532,111.0688,19800.0
2012-03-19 13:20:00,142.22,142.4,142.19,142.3,101900.0,111.0688,111.2094,111.0454,111.1313,101900.0
2012-03-19 13:25:00,142.3,142.34,142.29,142.34,14800.0,111.1313,111.1626,111.1235,111.1626,14800.0
2012-03-19 13:30:00,142.34,142.36,142.3,142.33,21800.0,111.1626,111.1782,111.1313,111.1547,21800.0
2012-03-19 13:35:00,142.35,142.38,142.32,142.34,22500.0,111.1704,111.1938,111.1469,111.1626,22500.0
2012-03-19 13:40:00,142.34,142.38,142.34,142.37,10700.0,111.1626,111.1938,111.1626,111.186,10700.0
2012-03-19 13:45:00,142.36,142.37,142.32,142.36,11200.0,111.1782,111.186,111.1469,111.1782,11200.0
2012-03-19 13:50:00,142.35,142.41,142.34,142.4,25200.0,111.1704,111.2172,111.1626,111.2094,25200.0
2012-03-19 13:55:00,142.4,142.4,142.31,142.35,12900.0,111.2094,111.2094,111.1391,111.1704,12900.0
2012-03-19 14:00:00,142.34,142.35,142.31,142.32,22500.0,111.1626,111.1704,111.1391,111.1469,22500.0
2012-03-19 14:05:00,142.32,142.34,142.28,142.33,11200.0,111.1469,111.1626,111.1157,111.1547,11200.0
2012-03-19 14:10:00,142.33,142.37,142.31,142.35,28600.0,111.1547,111.186,111.1391,111.1704,28600.0
2012-03-19 14:15:00,142.35,142.38,142.32,142.32,123100.0,111.1704,111.1938,111.1469,111.1469,123100.0
2012-03-19 14:20:00,142.32,142.36,142.3,142.36,8200.0,111.1469,111.1782,111.1313,111.1782,8200.0
2012-03-19 14:25:00,142.37,142.38,142.33,142.35,15000.0,111.186,111.1938,111.1547,111.1704,15000.0
2012-03-19 14:30:00,142.35,142.35,142.29,142.3,12500.0,111.1704,111.1704,111.1235,111.1313,12500.0
2012-03-19 14:35:00,142.29,142.31,142.28,142.28,16300.0,111.1235,111.1391,111.1157,111.1157,16300.0
2012-03-19 14:40:00,142.29,142.33,142.29,142.33,8900.0,111.1235,111.1547,111.1235,111.1547,8900.0
2012-03-19 14:45:00,142.32,142.33,142.27,142.31,74100.0,111.1469,111.1547,111.1079,111.1391,74100.0
2012-03-19 14:50:00,142.32,142.36,142.31,142.31,10800.0,111.1469,111.1782,111.1391,111.1391,10800.0
2012-03-19 14:55:00,142.3,142.3,142.16,142.21,18600.0,111.1313,111.1313,111.022,111.061,18600.0
2012-03-19 15:00:00,142.19,142.25,142.19,142.23,22200.0,111.0454,111.0923,111.0454,111.0766,22200.0
2012-03-19 15:05:00,142.23,142.23,142.14,142.16,9900.0,111.0766,111.0766,111.0064,111.022,9900.0
2012-03-19 15:10:00,142.16,142.18,142.1,142.18,39100.0,111.022,111.0376,110.9751,111.0376,39100.0
2012-03-19 15:15:00,142.18,142.24,142.18,142.19,26600.0,111.0376,111.0845,111.0376,111.0454,26600.0
2012-03-19 15:20:00,142.21,142.24,142.17,142.17,17500.0,111.061,111.0845,111.0298,111.0298,17500.0
2012-03-19 15:25:00,142.16,142.17,142.1,142.12,63300.0,111.022,111.0298,110.9751,110.9907,63300.0
2012-03-19 15:30:00,142.12,142.17,142.12,142.13,9900.0,110.9907,111.0298,110.9907,110.9986,9900.0
2012-03-19 15:35:00,142.13,142.15,142.1,142.11,41600.0,110.9986,111.0142,110.9751,110.9829,41600.0
2012-03-19 15:40:00,142.11,142.14,141.96,142.01,39200.0,110.9829,111.0064,110.8658,110.9048,39200.0
2012-03-19 15:45:00,141.99,142.04,141.98,141.99,27100.0,110.8892,110.9283,110.8814,110.8892,27100.0
2012-03-19 15:50:00,141.99,141.99,141.89,141.9,131800.0,110.8892,110.8892,110.8111,110.8189,131800.0
2012-03-19 15:55:00,141.9,141.99,141.9,141.98,109500.0,110.8189,110.8892,110.8189,110.8814,109500.0
2012-03-20 09:30:00,141.17,141.22,141.04,141.11,178800.0,110.2488,110.2879,110.1473,110.202,178800.0
2012-03-20 09:35:00,141.11,141.22,141.1,141.16,44000.0,110.202,110.2879,110.1942,110.241,44000.0
2012-03-20 09:40:00,141.16,141.16,140.8,140.85,187300.0,110.241,110.241,109.9599,109.9989,187300.0
2012-03-20 09:45:00,140.85,140.98,140.77,140.98,54100.0,109.9989,110.1004,109.9364,110.1004,54100.0
2012-03-20 09:50:00,140.97,141.08,140.97,141.06,72700.0,110.0926,110.1785,110.0926,110.1629,72700.0
2012-03-20 09:55:00,141.06,141.14,141.01,141.08,54600.0,110.1629,110.2254,110.1239,110.1785,54600.0
2012-03-20 10:00:00,141.08,141.11,141.0,141.06,38100.0,110.1785,110.202,110.1161,110.1629,38100.0
2012-03-20 10:05:00,141.04,141.27,141.01,141.26,30000.0,110.1473,110.3269,110.1239,110.3191,30000.0
2012-03-20 10:10:00,141.26,141.26,141.2,141.2,31000.0,110.3191,110.3191,110.2723,110.2723,31000.0
2012-03-20 10:15:00,141.22,141.23,141.16,141.2,15600.0,110.2879,110.2957,110.241,110.2723,15600.0
2012-03-20 10:20:00,141.19,141.19,141.05,141.06,47200.0,110.2644,110.2644,110.1551,110.1629,47200.0
2012-03-20 10:25:00,141.07,141.17,141.07,141.11,43100.0,110.1707,110.2488,110.1707,110.202,43100.0
2012-03-20 10:30:00,141.1,141.19,141.07,141.19,20100.0,110.1942,110.2644,110.1707,110.2644,20100.0
2012-03-20 10:35:00,141.2,141.27,141.2,141.21,40600.0,110.2723,110.3269,110.2723,110.2801,40600.0
2012-03-20 10:40:00,141.21,141.21,141.15,141.17,33800.0,110.2801,110.2801,110.2332,110.2488,33800.0
2012-03-20 10:45:00,141.17,141.31,141.17,141.3,35100.0,110.2488,110.3582,110.2488,110.3504,35100.0
2012-03-20 10:50:00,141.31,141.37,141.3,141.37,13000.0,110.3582,110.405,110.3504,110.405,13000.0
2012-03-20 10:55:00,141.37,141.38,141.2,141.26,31200.0,110.405,110.4128,110.2723,110.3191,31200.0
2012-03-20 11:00:00,141.25,141.34,141.24,141.32,22200.0,110.3113,110.3816,110.3035,110.366,22200.0
2012-03-20 11:05:00,141.31,141.39,141.31,141.37,26100.0,110.3582,110.4206,110.3582,110.405,26100.0
2012-03-20 11:10:00,141.35,141.35,141.26,141.28,57500.0,110.3894,110.3894,110.3191,110.3347,57500.0
2012-03-20 11:15:00,141.27,141.34,141.26,141.29,24000.0,110.3269,110.3816,110.3191,110.3425,24000.0
2012-03-20 11:20:00,141.27,141.37,141.27,141.33,10300.0,110.3269,110.405,110.3269,110.3738,10300.0
2012-03-20 11:25:00,141.34,141.39,141.32,141.35,22000.0,110.3816,110.4206,110.366,110.3894,22000.0
2012-03-20 11:30:00,141.35,141.37,141.28,141.3,27900.0,110.3894,110.405,110.3347,110.3504,27900.0
2012-03-20 11:35:00,141.28,141.28,141.17,141.19,38900.0,110.3347,110.3347,110.2488,110.2644,38900.0
2012-03-20 11:40:00,141.2,141.24,141.17,141.24,27300.0,110.2723,110.3035,110.2488,110.3035,27300.0
2012-03-20 11:45:00,141.23,141.23,141.17,141.18,40500.0,110.2957,110.2957,110.2488,110.2566,40500.0
2012-03-20 11:50:00,141.17,141.18,141.1,141.15,19600.0,110.2488,110.2566,110.1942,110.2332,19600.0
2012-03-20 11:55:00,141.12,141.23,141.11,141.23,22400.0,110.2098,110.2957,110.202,110.2957,22400.0
2012-03-20 12:00:00,141.22,141.34,141.2,141.29,21800.0,110.2879,110.3816,110.2723,110.3425,21800.0
2012-03-20 12:05:00,141.3,141.33,141.27,141.33,5700.0,110.3504,110.3738,110.3269,110.3738,5700.0
2012-03-20 12:10:00,141.32,141.34,141.3,141.31,25200.0,110.366,110.3816,110.3504,110.3582,25200.0
2012-03-20 12:15:00,141.3,141.33,141.28,141.3,27100.0,110.3504,110.3738,110.3347,110.3504,27100.0
2012-03-20 12:20:00,141.29,141.33,141.28,141.29,27200.0,110.3425,110.3738,110.3347,110.3425,27200.0
2012-03-20 12:25:00,141.29,141.3,141.23,141.25,40300.0,110.3425,110.3504,110.2957,110.3113,40300.0
2012-03-20 12:30:00,141.27,141.29,141.25,141.28,21000.0,110.3269,110.3425,110.3113,110.3347,21000.0
2012-03-20 12:35:00,141.28,141.34,141.28,141.34,36100.0,110.3347,110.3816,110.3347,110.3816,36100.0
2012-03-20 12:40:00,141.34,141.36,141.29,141.3,12100.0,110.3816,110.3972,110.3425,110.3504,12100.0
2012-03-20 12:45:00,141.29,141.32,141.22,141.24,56900.0,110.3425,110.366,110.2879,110.3035,56900.0
2012-03-20 12:50:00,141.25,141.32,141.25,141.32,13700.0,110.3113,110.366,110.3113,110.366,13700.0
2012-03-20 12:55:00,141.33,141.36,141.33,141.35,7200.0,110.3738,110.3972,110.3738,110.3894,7200.0
2012-03-20 13:00:00,141.34,141.35,141.31,141.35,3400.0,110.3816,110.3894,110.3582,110.3894,3400.0
2012-03-20 13:05:00,141.34,141.5,141.34,141.5,28200.0,110.3816,110.5065,110.3816,110.5065,28200.0
2012-03-20 13:10:00,141.5,141.55,141.48,141.49,24900.0,110.5065,110.5456,110.4909,110.4987,24900.0
2012-03-20 13:15:00,141.5,141.5,141.44,141.48,11100.0,110.5065,110.5065,110.4597,110.4909,11100.0
2012-03-20 13:20:00,141.47,141.47,141.4,141.41,8300.0,110.4831,110.4831,110.4284,110.4363,8300.0
2012-03-20 13:25:00,141.41,141.44,141.4,141.44,11800.0,110.4363,110.4597,110.4284,110.4597,11800.0
2012-03-20 13:30:00,141.44,141.45,141.4,141.42,9400.0,110.4597,110.4675,110.4284,110.4441,9400.0
2012-03-20 13:35:00,141.42,141.46,141.37,141.38,38200.0,110.4441,110.4753,110.405,110.4128,38200.0
2012-03-20 13:40:00,141.38,141.45,141.36,141.45,15700.0,110.4128,110.4675,110.3972,110.4675,15700.0
2012-03-20 13:45:00,141.44,141.54,141.44,141.53,24500.0,110.4597,110.5378,110.4597,110.53,24500.0
2012-03-20 13:50:00,141.52,141.53,141.48,141.52,11300.0,110.5222,110.53,110.4909,110.5222,11300.0
2012-03-20 13:55:00,141.52,141.55,141.52,141.53,2800.0,110.5222,110.5456,110.5222,110.53,2800.0
2012-03-20 14:00:00,141.54,141.55,141.51,141.52,7600.0,110.5378,110.5456,110.5144,110.5222,7600.0
2012-03-20 14:05:00,141.52,141.54,141.49,141.49,4100.0,110.5222,110.5378,110.4987,110.4987,4100.0
2012-03-20 14:10:00,141.48,141.48,141.45,141.48,11300.0,110.4909,110.4909,110.4675,110.4909,11300.0
2012-03-20 14:15:00,141.48,141.68,141.48,141.64,79000.0,110.4909,110.6471,110.4909,110.6159,79000.0
2012-03-20 14:20:00,141.64,141.67,141.61,141.65,24200.0,110.6159,110.6393,110.5925,110.6237,24200.0
2012-03-20 14:25:00,141.66,141.68,141.6,141.62,39400.0,110.6315,110.6471,110.5846,110.6003,39400.0
2012-03-20 14:30:00,141.61,141.63,141.55,141.55,32500.0,110.5925,110.6081,110.5456,110.5456,32500.0
2012-03-20 14:35:00,141.54,141.62,141.54,141.56,31600.0,110.5378,110.6003,110.5378,110.5534,31600.0
2012-03-20 14:40:00,141.56,141.59,141.55,141.58,10900.0,110.5534,110.5768,110.5456,110.569,10900.0
2012-03-20 14:45:00,141.58,141.59,141.52,141.54,26300.0,110.569,110.5768,110.5222,110.5378,26300.0
2012-03-20 14:50:00,141.54,141.57,141.52,141.55,30800.0,110.5378,110.5612,110.5222,110.5456,30800.0
2012-03-20 14:55:00,141.54,141.59,141.54,141.58,8800.0,110.5378,110.5768,110.5378,110.569,8800.0
2012-03-20 15:00:00,141.59,141.71,141.59,141.69,40600.0,110.5768,110.6705,110.5768,110.6549,40600.0
2012-03-20 15:05:00,141.72,141.74,141.67,141.69,25300.0,110.6784,110.694,110.6393,110.6549,25300.0
2012-03-20 15:10:00,141.69,141.7,141.66,141.68,18800.0,110.6549,110.6627,110.6315,110.6471,18800.0
2012-03-20 15:15:00,141.69,141.7,141.65,141.68,13900.0,110.6549,110.6627,110.6237,110.6471,13900.0
2012-03-20 15:20:00,141.68,141.72,141.66,141.7,12600.0,110.6471,110.6784,110.6315,110.6627,12600.0
2012-03-20 15:25:00,141.69,141.69,141.61,141.66,35700.0,110.6549,110.6549,110.5925,110.6315,35700.0
2012-03-20 15:30:00,141.66,141.72,141.62,141.67,38800.0,110.6315,110.6784,110.6003,110.6393,38800.0
2012-03-20 15:35:00,141.67,141.68,141.56,141.56,31700.0,110.6393,110.6471,110.5534,110.5534,31700.0
2012-03-20 15:40:00,141.56,141.58,141.53,141.56,41300.0,110.5534,110.569,110.53,110.5534,41300.0
2012-03-20 15:45:00,141.56,141.57,141.41,141.47,96200.0,110.5534,110.5612,110.4363,110.4831,96200.0
2012-03-20 15:50:00,141.47,141.53,141.45,141.52,63400.0,110.4831,110.53,110.4675,110.5222,63400.0
2012-03-20 15:55:00,141.52,141.58,141.52,141.54,76200.0,110.5222,110.569,110.5222,110.5378,76200.0
2012-03-21 09:30:00,141.62,141.74,141.56,141.58,85200.0,110.6003,110.694,110.5534,110.569,85200.0
2012-03-21 09:35:00,141.56,141.74,141.5,141.71,40900.0,110.5534,110.694,110.5065,110.6705,40900.0
2012-03-21 09:40:00,141.72,141.78,141.65,141.77,18700.0,110.6784,110.7252,110.6237,110.7174,18700.0
2012-03-21 09:45:00,141.77,141.78,141.65,141.71,27900.0,110.7174,110.7252,110.6237,110.6705,27900.0
2012-03-21 09:50:00,141.72,141.73,141.42,141.44,36300.0,110.6784,110.6862,110.4441,110.4597,36300.0
2012-03-21 09:55:00,141.44,141.52,141.43,141.49,24700.0,110.4597,110.5222,110.4519,110.4987,24700.0
2012-03-21 10:00:00,141.49,141.49,141.27,141.3,92800.0,110.4987,110.4987,110.3269,110.3504,92800.0
2012-03-21 10:05:00,141.34,141.36,141.23,141.23,44500.0,110.3816,110.3972,110.2957,110.2957,44500.0
2012-03-21 10:10:00,141.23,141.38,141.19,141.38,42800.0,110.2957,110.4128,110.2644,110.4128,42800.0
2012-03-21 10:15:00,141.37,141.47,141.34,141.37,46900.0,110.405,110.4831,110.3816,110.405,46900.0
2012-03-21 10:20:00,141.36,141.47,141.35,141.46,13200.0,110.3972,110.4831,110.3894,110.4753,13200.0
2012-03-21 10:25:00,141.46,141.46,141.36,141.43,18100.0,110.4753,110.4753,110.3972,110.4519,18100.0
2012-03-21 10:30:00,141.44,141.49,141.42,141.44,32500.0,110.4597,110.4987,110.4441,110.4597,32500.0
2012-03-21 10:35:00,141.42,141.56,141.42,141.56,12400.0,110.4441,110.5534,110.4441,110.5534,12400.0
2012-03-21 10:40:00,141.56,141.56,141.43,141.46,17700.0,110.5534,110.5534,110.4519,110.4753,17700.0
2012-03-21 10:45:00,141.45,141.45,141.26,141.34,79000.0,110.4675,110.4675,110.3191,110.3816,79000.0
2012-03-21 10:50:00,141.33,141.39,141.3,141.3,59000.0,110.3738,110.4206,110.3504,110.3504,59000.0
2012-03-21 10:55:00,141.3,141.31,141.13,141.16,59000.0,110.3504,110.3582,110.2176,110.241,59000.0
2012-03-21 11:00:00,141.16,141.18,141.05,141.17,104500.0,110.241,110.2566,110.1551,110.2488,104500.0
2012-03-21 11:05:00,141.16,141.25,141.15,141.21,30800.0,110.241,110.3113,110.2332,110.2801,30800.0
2012-03-21 11:10:00,141.19,141.26,141.18,141.22,14100.0,110.2644,110.3191,110.2566,110.2879,14100.0
2012-03-21 11:15:00,141.22,141.27,141.17,141.25,26500.0,110.2879,110.3269,110.2488,110.3113,26500.0
2012-03-21 11:20:00,141.25,141.32,141.2,141.21,40200.0,110.3113,110.366,110.2723,110.2801,40200.0
2012-03-21 11:25:00,141.22,141.3,141.21,141.28,50000.0,110.2879,110.3504,110.2801,110.3347,50000.0
2012-03-21 11:30:00,141.29,141.34,141.29,141.33,13400.0,110.3425,110.3816,110.3425,110.3738,13400.0
2012-03-21 11:35:00,141.34,141.49,141.33,141.43,66000.0,110.3816,110.4987,110.3738,110.4519,66000.0
2012-03-21 11:40:00,141.42,141.45,141.39,141.4,32500.0,110.4441,110.4675,110.4206,110.4284,32500.0
2012-03-21 11:45:00,141.41,141.41,141.37,141.38,7100.0,110.4363,110.4363,110.405,110.4128,7100.0
2012-03-21 11:50:00,141.36,141.4,141.33,141.38,24800.0,110.3972,110.4284,110.3738,110.4128,24800.0
2012-03-21 11:55:00,141.39,141.4,141.33,141.33,12400.0,110.4206,110.4284,110.3738,110.3738,12400.0
2012-03-21 12:00:00,141.34,141.4,141.33,141.36,24300.0,110.3816,110.4284,110.3738,110.3972,24300.0
2012-03-21 12:05:00,141.35,141.46,141.34,141.45,18800.0,110.3894,110.4753,110.3816,110.4675,18800.0
2012-03-21 12:10:00,141.47,141.58,141.44,141.58,18000.0,110.4831,110.569,110.4597,110.569,18000.0
2012-03-21 12:15:00,141.58,141.59,141.55,141.59,13400.0,110.569,110.5768,110.5456,110.5768,13400.0
2012-03-21 12:20:00,141.6,141.65,141.6,141.62,15400.0,110.5846,110.6237,110.5846,110.6003,15400.0
2012-03-21 12:25:00,141.61,141.63,141.59,141.63,20800.0,110.5925,110.6081,110.5768,110.6081,20800.0
2012-03-21 12:30:00,141.62,141.63,141.59,141.6,13200.0,110.6003,110.6081,110.5768,110.5846,13200.0
2012-03-21 12:35:00,141.6,141.63,141.57,141.61,10000.0,110.5846,110.6081,110.5612,110.5925,10000.0
2012-03-21 12:40:00,141.61,141.69,141.6,141.63,31000.0,110.5925,110.6549,110.5846,110.6081,31000.0
2012-03-21 12:45:00,141.63,141.63,141.61,141.62,8500.0,110.6081,110.6081,110.5925,110.6003,8500.0
2012-03-21 12:50:00,141.62,141.64,141.61,141.63,6900.0,110.6003,110.6159,110.5925,110.6081,6900.0
2012-03-21 12:55:00,141.63,141.65,141.62,141.64,10500.0,110.6081,110.6237,110.6003,110.6159,10500.0
2012-03-21 13:00:00,141.64,141.65,141.61,141.61,11000.0,110.6159,110.6237,110.5925,110.5925,11000.0
2012-03-21 13:05:00,141.6,141.6,141.53,141.55,8300.0,110.5846,110.5846,110.53,110.5456,8300.0
2012-03-21 13:10:00,141.56,141.57,141.47,141.47,15100.0,110.5534,110.5612,110.4831,110.4831,15100.0
2012-03-21 13:15:00,141.46,141.49,141.45,141.49,15000.0,110.4753,110.4987,110.4675,110.4987,15000.0
2012-03-21 13:20:00,141.51,141.51,141.46,141.47,7200.0,110.5144,110.5144,110.4753,110.4831,7200.0
2012-03-21 13:25:00,141.47,141.54,141.44,141.53,16200.0,110.4831,110.5378,110.4597,110.53,16200.0
2012-03-21 13:30:00,141.53,141.53,141.48,141.48,7800.0,110.53,110.53,110.4909,110.4909,7800.0
2012-03-21 13:35:00,141.5,141.5,141.39,141.41,26100.0,110.5065,110.5065,110.4206,110.4363,26100.0
2012-03-21 13:40:00,141.41,141.42,141.37,141.41,8400.0,110.4363,110.4441,110.405,110.4363,8400.0
2012-03-21 13:45:00,141.41,141.45,141.39,141.45,19800.0,110.4363,110.4675,110.4206,110.4675,19800.0
2012-03-21 13:50:00,141.45,141.53,141.44,141.51,38600.0,110.4675,110.53,110.4597,110.5144,38600.0
2012-03-21 13:55:00,141.51,141.52,141.49,141.5,5400.0,110.5144,110.5222,110.4987,110.5065,5400.0
2012-03-21 14:00:00,141.49,141.61,141.49,141.56,68700.0,110.4987,110.5925,110.4987,110.5534,68700.0
2012-03-21 14:05:00,141.57,141.58,141.5,141.5,10500.0,110.5612,110.569,110.5065,110.5065,10500.0
2012-03-21 14:10:00,141.49,141.53,141.47,141.53,12300.0,110.4987,110.53,110.4831,110.53,12300.0
2012-03-21 14:15:00,141.55,141.62,141.53,141.57,49900.0,110.5456,110.6003,110.53,110.5612,49900.0
2012-03-21 14:20:00,141.58,141.6,141.55,141.55,15200.0,110.569,110.5846,110.5456,110.5456,15200.0
2012-03-21 14:25:00,141.55,141.58,141.51,141.56,11900.0,110.5456,110.569,110.5144,110.5534,11900.0
2012-03-21 14:30:00,141.53,141.69,141.52,141.61,47200.0,110.53,110.6549,110.5222,110.5925,47200.0
2012-03-21 14:35:00,141.61,141.63,141.58,141.61,10300.0,110.5925,110.6081,110.569,110.5925,10300.0
2012-03-21 14:40:00,141.6,141.62,141.57,141.62,46100.0,110.5846,110.6003,110.5612,110.6003,46100.0
2012-03-21 14:45:00,141.62,141.62,141.57,141.58,11200.0,110.6003,110.6003,110.5612,110.569,11200.0
2012-03-21 14:50:00,141.59,141.59,141.49,141.53,34000.0,110.5768,110.5768,110.4987,110.53,34000.0
2012-03-21 14:55:00,141.52,141.58,141.49,141.58,22900.0,110.5222,110.569,110.4987,110.569,22900.0
2012-03-21 15:00:00,141.58,141.61,141.56,141.59,15200.0,110.569,110.5925,110.5534,110.5768,15200.0
2012-03-21 15:05:00,141.59,141.75,141.59,141.7,90900.0,110.5768,110.7018,110.5768,110.6627,90900.0
2012-03-21 15:10:00,141.71,141.75,141.7,141.7,19900.0,110.6705,110.7018,110.6627,110.6627,19900.0
2012-03-21 15:15:00,141.71,141.71,141.65,141.7,51300.0,110.6705,110.6705,110.6237,110.6627,51300.0
2012-03-21 15:20:00,141.7,141.71,141.67,141.71,23700.0,110.6627,110.6705,110.6393,110.6705,23700.0
2012-03-21 15:25:00,141.71,141.71,141.65,141.69,22600.0,110.6705,110.6705,110.6237,110.6549,22600.0
2012-03-21 15:30:00,141.68,141.72,141.65,141.7,48800.0,110.6471,110.6784,110.6237,110.6627,48800.0
2012-03-21 15:35:00,141.7,141.72,141.64,141.64,26200.0,110.6627,110.6784,110.6159,110.6159,26200.0
2012-03-21 15:40:00,141.63,141.63,141.59,141.59,24100.0,110.6081,110.6081,110.5768,110.5768,24100.0
2012-03-21 15:45:00,141.59,141.63,141.55,141.59,85300.0,110.5768,110.6081,110.5456,110.5768,85300.0
2012-03-21 15:50:00,141.57,141.58,141.47,141.47,65300.0,110.5612,110.569,110.4831,110.4831,65300.0
2012-03-21 15:55:00,141.46,141.46,141.33,141.34,180300.0,110.4753,110.4753,110.3738,110.3816,180300.0
2012-03-22 09:30:00,140.3,140.45,140.24,140.36,244300.0,109.5694,109.6865,109.5225,109.6162,244300.0
2012-03-22 09:35:00,140.35,140.48,140.3,140.4,90800.0,109.6084,109.71,109.5694,109.6475,90800.0
2012-03-22 09:40:00,140.44,140.57,140.35,140.44,253400.0,109.6787,109.7802,109.6084,109.6787,253400.0
2012-03-22 09:45:00,140.45,140.59,140.36,140.56,153600.0,109.6865,109.7959,109.6162,109.7724,153600.0
2012-03-22 09:50:00,140.56,140.57,140.5,140.5,23500.0,109.7724,109.7802,109.7256,109.7256,23500.0
2012-03-22 09:55:00,140.49,140.49,140.37,140.44,36300.0,109.7178,109.7178,109.6241,109.6787,36300.0
2012-03-22 10:00:00,140.44,140.65,140.38,140.63,31200.0,109.6787,109.8427,109.6319,109.8271,31200.0
2012-03-22 10:05:00,140.61,140.64,140.52,140.52,33400.0,109.8115,109.8349,109.7412,109.7412,33400.0
2012-03-22 10:10:00,140.54,140.62,140.49,140.5,48000.0,109.7568,109.8193,109.7178,109.7256,48000.0
2012-03-22 10:15:00,140.5,140.5,140.25,140.35,56200.0,109.7256,109.7256,109.5303,109.6084,56200.0
2012-03-22 10:20:00,140.34,140.45,140.34,140.36,27700.0,109.6006,109.6865,109.6006,109.6162,27700.0
2012-03-22 10:25:00,140.37,140.38,140.3,140.38,28700.0,109.6241,109.6319,109.5694,109.6319,28700.0
2012-03-22 10:30:00,140.39,140.39,140.17,140.25,41300.0,109.6397,109.6397,109.4679,109.5303,41300.0
2012-03-22 10:35:00,140.26,140.34,140.2,140.25,126600.0,109.5381,109.6006,109.4913,109.5303,126600.0
2012-03-22 10:40:00,140.25,140.37,140.19,140.35,44400.0,109.5303,109.6241,109.4835,109.6084,44400.0
2012-03-22 10:45:00,140.36,140.36,140.15,140.18,34700.0,109.6162,109.6162,109.4522,109.4757,34700.0
2012-03-22 10:50:00,140.16,140.17,140.02,140.07,42500.0,109.4601,109.4679,109.3507,109.3898,42500.0
2012-03-22 10:55:00,140.06,140.12,140.02,140.06,36000.0,109.382,109.4288,109.3507,109.382,36000.0
2012-03-22 11:00:00,140.06,140.09,139.92,140.02,48200.0,109.382,109.4054,109.2726,109.3507,48200.0
2012-03-22 11:05:00,140.0,140.01,139.87,139.96,44600.0,109.3351,109.3429,109.2336,109.3039,44600.0
2012-03-22 11:10:00,139.96,140.07,139.94,140.03,33200.0,109.3039,109.3898,109.2882,109.3585,33200.0
2012-03-22 11:15:00,140.03,140.06,140.02,140.05,28900.0,109.3585,109.382,109.3507,109.3741,28900.0
2012-03-22 11:20:00,140.05,140.19,140.05,140.17,33100.0,109.3741,109.4835,109.3741,109.4679,33100.0
2012-03-22 11:25:00,140.18,140.22,140.17,140.18,50000.0,109.4757,109.5069,109.4679,109.4757,50000.0
2012-03-22 11:30:00,140.18,140.3,140.18,140.28,63200.0,109.4757,109.5694,109.4757,109.5538,63200.0
2012-03-22 11:35:00,140.28,140.28,140.24,140.25,54400.0,109.5538,109.5538,109.5225,109.5303,54400.0
2012-03-22 11:40:00,140.25,140.28,140.18,140.19,67500.0,109.5303,109.5538,109.4757,109.4835,67500.0
2012-03-22 11:45:00,140.2,140.22,140.16,140.16,41200.0,109.4913,109.5069,109.4601,109.4601,41200.0
2012-03-22 11:50:00,140.16,140.26,140.16,140.25,31100.0,109.4601,109.5381,109.4601,109.5303,31100.0
2012-03-22 11:55:00,140.26,140.26,140.2,140.24,32500.0,109.5381,109.5381,109.4913,109.5225,32500.0
2012-03-22 12:00:00,140.24,140.39,140.24,140.39,36300.0,109.5225,109.6397,109.5225,109.6397,36300.0
2012-03-22 12:05:00,140.38,140.41,140.33,140.37,30800.0,109.6319,109.6553,109.5928,109.6241,30800.0
2012-03-22 12:10:00,140.38,140.43,140.33,140.33,57300.0,109.6319,109.6709,109.5928,109.5928,57300.0
2012-03-22 12:15:00,140.33,140.38,140.33,140.35,33500.0,109.5928,109.6319,109.5928,109.6084,33500.0
2012-03-22 12:20:00,140.35,140.4,140.35,140.35,26700.0,109.6084,109.6475,109.6084,109.6084,26700.0
2012-03-22 12:25:00,140.36,140.37,140.32,140.35,88200.0,109.6162,109.6241,109.585,109.6084,88200.0
2012-03-22 12:30:00,140.36,140.37,140.28,140.29,44800.0,109.6162,109.6241,109.5538,109.5616,44800.0
2012-03-22 12:35:00,140.29,140.39,140.29,140.36,42500.0,109.5616,109.6397,109.5616,109.6162,42500.0
2012-03-22 12:40:00,140.37,140.37,140.31,140.32,65200.0,109.6241,109.6241,109.5772,109.585,65200.0
2012-03-22 12:45:00,140.32,140.36,140.27,140.35,47900.0,109.585,109.6162,109.546,109.6084,47900.0
2012-03-22 12:50:00,140.34,140.48,140.34,140.48,35100.0,109.6006,109.71,109.6006,109.71,35100.0
2012-03-22 12:55:00,140.47,140.51,140.45,140.51,44300.0,109.7022,109.7334,109.6865,109.7334,44300.0
2012-03-22 13:00:00,140.5,140.51,140.44,140.44,44900.0,109.7256,109.7334,109.6787,109.6787,44900.0
2012-03-22 13:05:00,140.44,140.46,140.37,140.38,42800.0,109.6787,109.6943,109.6241,109.6319,42800.0
2012-03-22 13:10:00,140.38,140.4,140.37,140.39,29000.0,109.6319,109.6475,109.6241,109.6397,29000.0
2012-03-22 13:15:00,140.39,140.4,140.37,140.38,29700.0,109.6397,109.6475,109.6241,109.6319,29700.0
2012-03-22 13:20:00,140.37,140.41,140.37,140.4,32100.0,109.6241,109.6553,109.6241,109.6475,32100.0
2012-03-22 13:25:00,140.39,140.45,140.32,140.42,71400.0,109.6397,109.6865,109.585,109.6631,71400.0
2012-03-22 13:30:00,140.42,140.44,140.4,140.4,35400.0,109.6631,109.6787,109.6475,109.6475,35400.0
2012-03-22 13:35:00,140.4,140.5,140.4,140.48,32400.0,109.6475,109.7256,109.6475,109.71,32400.0
2012-03-22 13:40:00,140.48,140.5,140.41,140.41,49700.0,109.71,109.7256,109.6553,109.6553,49700.0
2012-03-22 13:45:00,140.41,140.45,140.41,140.42,39200.0,109.6553,109.6865,109.6553,109.6631,39200.0
2012-03-22 13:50:00,140.42,140.42,140.37,140.39,40700.0,109.6631,109.6631,109.6241,109.6397,40700.0
2012-03-22 13:55:00,140.39,140.42,140.29,140.36,56000.0,109.6397,109.6631,109.5616,109.6162,56000.0
2012-03-22 14:00:00,140.37,140.37,140.25,140.33,59300.0,109.6241,109.6241,109.5303,109.5928,59300.0
2012-03-22 14:05:00,140.33,140.35,140.28,140.31,48300.0,109.5928,109.6084,109.5538,109.5772,48300.0
2012-03-22 14:10:00,140.3,140.37,140.3,140.35,35300.0,109.5694,109.6241,109.5694,109.6084,35300.0
2012-03-22 14:15:00,140.35,140.35,140.26,140.28,45200.0,109.6084,109.6084,109.5381,109.5538,45200.0
2012-03-22 14:20:00,140.28,140.29,140.22,140.26,45900.0,109.5538,109.5616,109.5069,109.5381,45900.0
2012-03-22 14:25:00,140.26,140.37,140.21,140.37,61100.0,109.5381,109.6241,109.4991,109.6241,61100.0
2012-03-22 14:30:00,140.37,140.38,140.31,140.32,61300.0,109.6241,109.6319,109.5772,109.585,61300.0
2012-03-22 14:35:00,140.31,140.32,140.26,140.3,54700.0,109.5772,109.585,109.5381,109.5694,54700.0
2012-03-22 14:40:00,140.3,140.32,140.26,140.29,58900.0,109.5694,109.585,109.5381,109.5616,58900.0
2012-03-22 14:45:00,140.29,140.3,140.16,140.22,71900.0,109.5616,109.5694,109.4601,109.5069,71900.0
2012-03-22 14:50:00,140.22,140.25,140.19,140.22,114500.0,109.5069,109.5303,109.4835,109.5069,114500.0
2012-03-22 14:55:00,140.22,140.23,140.19,140.2,44700.0,109.5069,109.5147,109.4835,109.4913,44700.0
2012-03-22 15:00:00,140.2,140.2,140.07,140.08,61200.0,109.4913,109.4913,109.3898,109.3976,61200.0
2012-03-22 15:05:00,140.07,140.15,140.05,140.07,57600.0,109.3898,109.4522,109.3741,109.3898,57600.0
2012-03-22 15:10:00,140.06,140.12,140.06,140.07,41500.0,109.382,109.4288,109.382,109.3898,41500.0
2012-03-22 15:15:00,140.06,140.06,139.89,139.94,86400.0,109.382,109.382,109.2492,109.2882,86400.0
2012-03-22 15:20:00,139.94,140.05,139.87,140.03,75800.0,109.2882,109.3741,109.2336,109.3585,75800.0
2012-03-22 15:25:00,140.04,140.15,140.04,140.14,52300.0,109.3663,109.4522,109.3663,109.4444,52300.0
2012-03-22 15:30:00,140.13,140.15,140.07,140.09,64800.0,109.4366,109.4522,109.3898,109.4054,64800.0
2012-03-22 15:35:00,140.09,140.32,140.09,140.29,87400.0,109.4054,109.585,109.4054,109.5616,87400.0
2012-03-22 15:40:00,140.28,140.44,140.27,140.32,147600.0,109.5538,109.6787,109.546,109.585,147600.0
2012-03-22 15:45:00,140.32,140.47,140.3,140.4,136100.0,109.585,109.7022,109.5694,109.6475,136100.0
2012-03-22 15:50:00,140.39,140.44,140.34,140.36,156200.0,109.6397,109.6787,109.6006,109.6162,156200.0
2012-03-22 15:55:00,140.35,140.38,140.28,140.29,155800.0,109.6084,109.6319,109.5538,109.5616,155800.0
2012-03-23 09:30:00,140.47,140.48,140.26,140.31,79900.0,109.7022,109.71,109.5381,109.5772,79900.0
2012-03-23 09:35:00,140.31,140.31,140.19,140.23,22000.0,109.5772,109.5772,109.4835,109.5147,22000.0
2012-03-23 09:40:00,140.22,140.22,140.09,140.18,26300.0,109.5069,109.5069,109.4054,109.4757,26300.0
2012-03-23 09:45:00,140.18,140.27,140.12,140.25,38100.0,109.4757,109.546,109.4288,109.5303,38100.0
2012-03-23 09:50:00,140.27,140.36,140.23,140.36,29000.0,109.546,109.6162,109.5147,109.6162,29000.0
2012-03-23 09:55:00,140.38,140.41,140.21,140.21,52100.0,109.6319,109.6553,109.4991,109.4991,52100.0
2012-03-23 10:00:00,140.2,140.2,139.95,140.03,89700.0,109.4913,109.4913,109.296,109.3585,89700.0
2012-03-23 10:05:00,140.02,140.04,139.75,139.79,87900.0,109.3507,109.3663,109.1399,109.1711,87900.0
2012-03-23 10:10:00,139.78,139.85,139.67,139.85,43300.0,109.1633,109.218,109.0774,109.218,43300.0
2012-03-23 10:15:00,139.85,139.95,139.82,139.92,35100.0,109.218,109.296,109.1945,109.2726,35100.0
2012-03-23 10:20:00,139.9,140.0,139.85,139.99,22000.0,109.257,109.3351,109.218,109.3273,22000.0
2012-03-23 10:25:00,139.98,140.02,139.88,139.91,35100.0,109.3195,109.3507,109.2414,109.2648,35100.0
2012-03-23 10:30:00,139.91,140.01,139.89,140.01,14500.0,109.2648,109.3429,109.2492,109.3429,14500.0
2012-03-23 10:35:00,140.01,140.13,139.99,140.13,33500.0,109.3429,109.4366,109.3273,109.4366,33500.0
2012-03-23 10:40:00,140.12,140.2,140.11,140.11,29500.0,109.4288,109.4913,109.421,109.421,29500.0
2012-03-23 10:45:00,140.12,140.19,140.09,140.18,28500.0,109.4288,109.4835,109.4054,109.4757,28500.0
2012-03-23 10:50:00,140.19,140.35,140.17,140.31,36300.0,109.4835,109.6084,109.4679,109.5772,36300.0
2012-03-23 10:55:00,140.31,140.32,140.25,140.29,14400.0,109.5772,109.585,109.5303,109.5616,14400.0
2012-03-23 11:00:00,140.29,140.3,140.24,140.24,14200.0,109.5616,109.5694,109.5225,109.5225,14200.0
2012-03-23 11:05:00,140.24,140.32,140.23,140.25,13000.0,109.5225,109.585,109.5147,109.5303,13000.0
2012-03-23 11:10:00,140.26,140.3,140.2,140.26,28400.0,109.5381,109.5694,109.4913,109.5381,28400.0
2012-03-23 11:15:00,140.27,140.39,140.26,140.37,29600.0,109.546,109.6397,109.5381,109.6241,29600.0
2012-03-23 11:20:00,140.37,140.41,140.34,140.37,11900.0,109.6241,109.6553,109.6006,109.6241,11900.0
2012-03-23 11:25:00,140.36,140.52,140.36,140.51,17000.0,109.6162,109.7412,109.6162,109.7334,17000.0
2012-03-23 11:30:00,140.54,140.64,140.54,140.6,35100.0,109.7568,109.8349,109.7568,109.8037,35100.0
2012-03-23 11:35:00,140.62,140.62,140.55,140.57,17000.0,109.8193,109.8193,109.7646,109.7802,17000.0
2012-03-23 11:40:00,140.56,140.62,140.53,140.61,22500.0,109.7724,109.8193,109.749,109.8115,22500.0
2012-03-23 11:45:00,140.62,140.66,140.56,140.65,22100.0,109.8193,109.8505,109.7724,109.8427,22100.0
2012-03-23 11:50:00,140.65,140.66,140.59,140.66,13500.0,109.8427,109.8505,109.7959,109.8505,13500.0
2012-03-23 11:55:00,140.65,140.72,140.63,140.68,30800.0,109.8427,109.8974,109.8271,109.8662,30800.0
2012-03-23 12:00:00,140.67,140.7,140.59,140.61,13600.0,109.8583,109.8818,109.7959,109.8115,13600.0
2012-03-23 12:05:00,140.61,140.62,140.57,140.6,29900.0,109.8115,109.8193,109.7802,109.8037,29900.0
2012-03-23 12:10:00,140.62,140.62,140.57,140.59,9400.0,109.8193,109.8193,109.7802,109.7959,9400.0
2012-03-23 12:15:00,140.59,140.6,140.55,140.56,14600.0,109.7959,109.8037,109.7646,109.7724,14600.0
2012-03-23 12:20:00,140.57,140.57,140.51,140.51,24400.0,109.7802,109.7802,109.7334,109.7334,24400.0
2012-03-23 12:25:00,140.51,140.56,140.51,140.54,7600.0,109.7334,109.7724,109.7334,109.7568,7600.0
2012-03-23 12:30:00,140.55,140.56,140.47,140.47,15700.0,109.7646,109.7724,109.7022,109.7022,15700.0
2012-03-23 12:35:00,140.47,140.51,140.44,140.51,17900.0,109.7022,109.7334,109.6787,109.7334,17900.0
2012-03-23 12:40:00,140.51,140.57,140.5,140.55,20400.0,109.7334,109.7802,109.7256,109.7646,20400.0
2012-03-23 12:45:00,140.55,140.6,140.52,140.6,22000.0,109.7646,109.8037,109.7412,109.8037,22000.0
2012-03-23 12:50:00,140.58,140.63,140.54,140.63,18200.0,109.7881,109.8271,109.7568,109.8271,18200.0
2012-03-23 12:55:00,140.64,140.79,140.61,140.71,32300.0,109.8349,109.9521,109.8115,109.8896,32300.0
2012-03-23 13:00:00,140.72,140.75,140.71,140.74,13400.0,109.8974,109.9208,109.8896,109.913,13400.0
2012-03-23 13:05:00,140.73,140.76,140.73,140.75,12300.0,109.9052,109.9286,109.9052,109.9208,12300.0
2012-03-23 13:10:00,140.75,140.75,140.66,140.67,11700.0,109.9208,109.9208,109.8505,109.8583,11700.0
2012-03-23 13:15:00,140.67,140.73,140.66,140.73,14600.0,109.8583,109.9052,109.8505,109.9052,14600.0
2012-03-23 13:20:00,140.72,140.79,140.72,140.76,13600.0,109.8974,109.9521,109.8974,109.9286,13600.0
2012-03-23 13:25:00,140.76,140.79,140.76,140.78,3300.0,109.9286,109.9521,109.9286,109.9442,3300.0
2012-03-23 13:30:00,140.78,140.86,140.74,140.75,80100.0,109.9442,110.0067,109.913,109.9208,80100.0
2012-03-23 13:35:00,140.74,140.76,140.72,140.73,21000.0,109.913,109.9286,109.8974,109.9052,21000.0
2012-03-23 13:40:00,140.73,140.76,140.72,140.73,13100.0,109.9052,109.9286,109.8974,109.9052,13100.0
2012-03-23 13:45:00,140.73,140.76,140.72,140.75,4400.0,109.9052,109.9286,109.8974,109.9208,4400.0
2012-03-23 13:50:00,140.76,140.78,140.7,140.73,45900.0,109.9286,109.9442,109.8818,109.9052,45900.0
2012-03-23 13:55:00,140.72,140.74,140.63,140.63,20100.0,109.8974,109.913,109.8271,109.8271,20100.0
2012-03-23 14:00:00,140.65,140.69,140.63,140.66,24300.0,109.8427,109.874,109.8271,109.8505,24300.0
2012-03-23 14:05:00,140.65,140.69,140.65,140.66,5700.0,109.8427,109.874,109.8427,109.8505,5700.0
2012-03-23 14:10:00,140.67,140.71,140.67,140.71,17700.0,109.8583,109.8896,109.8583,109.8896,17700.0
2012-03-23 14:15:00,140.71,140.83,140.71,140.78,61000.0,109.8896,109.9833,109.8896,109.9442,61000.0
2012-03-23 14:20:00,140.78,140.81,140.77,140.81,5600.0,109.9442,109.9677,109.9364,109.9677,5600.0
2012-03-23 14:25:00,140.81,140.85,140.81,140.85,13500.0,109.9677,109.9989,109.9677,109.9989,13500.0
2012-03-23 14:30:00,140.84,140.84,140.8,140.82,7500.0,109.9911,109.9911,109.9599,109.9755,7500.0
2012-03-23 14:35:00,140.81,140.82,140.78,140.79,26700.0,109.9677,109.9755,109.9442,109.9521,26700.0
2012-03-23 14:40:00,140.78,140.83,140.78,140.81,33400.0,109.9442,109.9833,109.9442,109.9677,33400.0
2012-03-23 14:45:00,140.78,140.86,140.78,140.85,45600.0,109.9442,110.0067,109.9442,109.9989,45600.0
2012-03-23 14:50:00,140.85,140.92,140.85,140.9,63400.0,109.9989,110.0536,109.9989,110.038,63400.0
2012-03-23 14:55:00,140.89,140.9,140.78,140.8,64800.0,110.0302,110.038,109.9442,109.9599,64800.0
2012-03-23 15:00:00,140.81,140.83,140.76,140.77,68300.0,109.9677,109.9833,109.9286,109.9364,68300.0
2012-03-23 15:05:00,140.77,140.81,140.77,140.79,37800.0,109.9364,109.9677,109.9364,109.9521,37800.0
2012-03-23 15:10:00,140.79,140.8,140.69,140.77,53500.0,109.9521,109.9599,109.874,109.9364,53500.0
2012-03-23 15:15:00,140.77,140.81,140.75,140.79,82300.0,109.9364,109.9677,109.9208,109.9521,82300.0
2012-03-23 15:20:00,140.79,140.81,140.77,140.78,45900.0,109.9521,109.9677,109.9364,109.9442,45900.0
2012-03-23 15:25:00,140.77,140.8,140.74,140.77,58700.0,109.9364,109.9599,109.913,109.9364,58700.0
2012-03-23 15:30:00,140.78,140.84,140.78,140.83,37900.0,109.9442,109.9911,109.9442,109.9833,37900.0
2012-03-23 15:35:00,140.82,140.83,140.75,140.8,35600.0,109.9755,109.9833,109.9208,109.9599,35600.0
2012-03-23 15:40:00,140.8,140.84,140.73,140.74,47000.0,109.9599,109.9911,109.9052,109.913,47000.0
2012-03-23 15:45:00,140.73,140.79,140.68,140.73,100400.0,109.9052,109.9521,109.8662,109.9052,100400.0
2012-03-23 15:50:00,140.72,140.81,140.72,140.8,104700.0,109.8974,109.9677,109.8974,109.9599,104700.0
2012-03-23 15:55:00,140.8,140.86,140.75,140.77,164000.0,109.9599,110.0067,109.9208,109.9364,164000.0
2012-03-26 09:30:00,141.13,141.25,141.11,141.17,68900.0,110.7082,110.8023,110.6925,110.7396,68900.0
2012-03-26 09:35:00,141.2,141.3,141.16,141.3,24800.0,110.7631,110.8415,110.7317,110.8415,24800.0
2012-03-26 09:40:00,141.3,141.31,141.16,141.2,17900.0,110.8415,110.8494,110.7317,110.7631,17900.0
2012-03-26 09:45:00,141.19,141.3,141.18,141.28,76700.0,110.7552,110.8415,110.7474,110.8258,76700.0
2012-03-26 09:50:00,141.28,141.28,141.19,141.21,16100.0,110.8258,110.8258,110.7552,110.7709,16100.0
2012-03-26 09:55:00,141.23,141.32,141.2,141.31,20800.0,110.7866,110.8572,110.7631,110.8494,20800.0
2012-03-26 10:00:00,141.29,141.31,141.23,141.26,52300.0,110.8337,110.8494,110.7866,110.8102,52300.0
2012-03-26 10:05:00,141.28,141.41,141.27,141.41,45600.0,110.8258,110.9278,110.818,110.9278,45600.0
2012-03-26 10:10:00,141.41,141.53,141.39,141.51,21000.0,110.9278,111.022,110.9121,111.0063,21000.0
2012-03-26 10:15:00,141.51,141.59,141.51,141.56,21400.0,111.0063,111.069,111.0063,111.0455,21400.0
2012-03-26 10:20:00,141.57,141.59,141.49,141.51,30900.0,111.0533,111.069,110.9906,111.0063,30900.0
2012-03-26 10:25:00,141.52,141.53,141.49,141.5,9000.0,111.0141,111.022,110.9906,110.9984,9000.0
2012-03-26 10:30:00,141.5,141.52,141.47,141.48,10300.0,110.9984,111.0141,110.9749,110.9827,10300.0
2012-03-26 10:35:00,141.48,141.51,141.46,141.47,5400.0,110.9827,111.0063,110.967,110.9749,5400.0
2012-03-26 10:40:00,141.46,141.49,141.43,141.48,13500.0,110.967,110.9906,110.9435,110.9827,13500.0
2012-03-26 10:45:00,141.47,141.5,141.44,141.49,15100.0,110.9749,110.9984,110.9514,110.9906,15100.0
2012-03-26 10:50:00,141.49,141.5,141.46,141.47,6000.0,110.9906,110.9984,110.967,110.9749,6000.0
2012-03-26 10:55:00,141.48,141.51,141.47,141.51,4200.0,110.9827,111.0063,110.9749,111.0063,4200.0
2012-03-26 11:00:00,141.51,141.51,141.4,141.46,29700.0,111.0063,111.0063,110.92,110.967,29700.0
2012-03-26 11:05:00,141.46,141.46,141.42,141.42,9200.0,110.967,110.967,110.9357,110.9357,9200.0
2012-03-26 11:10:00,141.42,141.45,141.41,141.42,4800.0,110.9357,110.9592,110.9278,110.9357,4800.0
2012-03-26 11:15:00,141.42,141.43,141.41,141.42,10200.0,110.9357,110.9435,110.9278,110.9357,10200.0
2012-03-26 11:20:00,141.43,141.48,141.43,141.46,23400.0,110.9435,110.9827,110.9435,110.967,23400.0
2012-03-26 11:25:00,141.45,141.47,141.44,141.44,64300.0,110.9592,110.9749,110.9514,110.9514,64300.0
2012-03-26 11:30:00,141.46,141.47,141.45,141.45,9300.0,110.967,110.9749,110.9592,110.9592,9300.0
2012-03-26 11:35:00,141.45,141.52,141.45,141.51,27600.0,110.9592,111.0141,110.9592,111.0063,27600.0
2012-03-26 11:40:00,141.51,141.51,141.47,141.47,29200.0,111.0063,111.0063,110.9749,110.9749,29200.0
2012-03-26 11:45:00,141.47,141.48,141.44,141.46,29900.0,110.9749,110.9827,110.9514,110.967,29900.0
2012-03-26 11:50:00,141.46,141.47,141.42,141.42,10100.0,110.967,110.9749,110.9357,110.9357,10100.0
2012-03-26 11:55:00,141.42,141.44,141.41,141.42,3900.0,110.9357,110.9514,110.9278,110.9357,3900.0
2012-03-26 12:00:00,141.41,141.45,141.41,141.45,5300.0,110.9278,110.9592,110.9278,110.9592,5300.0
2012-03-26 12:05:00,141.45,141.45,141.42,141.43,3400.0,110.9592,110.9592,110.9357,110.9435,3400.0
2012-03-26 12:10:00,141.41,141.42,141.36,141.37,12900.0,110.9278,110.9357,110.8886,110.8964,12900.0
2012-03-26 12:15:00,141.37,141.39,141.36,141.38,9800.0,110.8964,110.9121,110.8886,110.9043,9800.0
2012-03-26 12:20:00,141.38,141.39,141.33,141.33,15500.0,110.9043,110.9121,110.8651,110.8651,15500.0
2012-03-26 12:25:00,141.32,141.35,141.32,141.34,8100.0,110.8572,110.8808,110.8572,110.8729,8100.0
2012-03-26 12:30:00,141.34,141.34,141.29,141.33,18100.0,110.8729,110.8729,110.8337,110.8651,18100.0
2012-03-26 12:35:00,141.33,141.34,141.3,141.3,28000.0,110.8651,110.8729,110.8415,110.8415,28000.0
2012-03-26 12:40:00,141.3,141.34,141.28,141.33,11500.0,110.8415,110.8729,110.8258,110.8651,11500.0
2012-03-26 12:45:00,141.32,141.35,141.3,141.35,14100.0,110.8572,110.8808,110.8415,110.8808,14100.0
2012-03-26 12:50:00,141.36,141.39,141.35,141.37,25800.0,110.8886,110.9121,110.8808,110.8964,25800.0
2012-03-26 12:55:00,141.37,141.37,141.33,141.34,8700.0,110.8964,110.8964,110.8651,110.8729,8700.0
2012-03-26 13:00:00,141.34,141.36,141.31,141.31,4300.0,110.8729,110.8886,110.8494,110.8494,4300.0
2012-03-26 13:05:00,141.32,141.36,141.32,141.35,4200.0,110.8572,110.8886,110.8572,110.8808,4200.0
2012-03-26 13:10:00,141.36,141.36,141.31,141.32,8600.0,110.8886,110.8886,110.8494,110.8572,8600.0
2012-03-26 13:15:00,141.32,141.37,141.32,141.35,9500.0,110.8572,110.8964,110.8572,110.8808,9500.0
2012-03-26 13:20:00,141.34,141.36,141.34,141.36,2800.0,110.8729,110.8886,110.8729,110.8886,2800.0
2012-03-26 13:25:00,141.36,141.44,141.36,141.42,4800.0,110.8886,110.9514,110.8886,110.9357,4800.0
2012-03-26 13:30:00,141.42,141.48,141.42,141.48,14400.0,110.9357,110.9827,110.9357,110.9827,14400.0
2012-03-26 13:35:00,141.47,141.54,141.47,141.5,10900.0,110.9749,111.0298,110.9749,110.9984,10900.0
2012-03-26 13:40:00,141.5,141.51,141.49,141.49,4100.0,110.9984,111.0063,110.9906,110.9906,4100.0
2012-03-26 13:45:00,141.49,141.52,141.49,141.5,3300.0,110.9906,111.0141,110.9906,110.9984,3300.0
2012-03-26 13:50:00,141.51,141.51,141.5,141.5,1100.0,111.0063,111.0063,110.9984,110.9984,1100.0
2012-03-26 13:55:00,141.48,141.51,141.48,141.48,6000.0,110.9827,111.0063,110.9827,110.9827,6000.0
2012-03-26 14:00:00,141.48,141.51,141.47,141.51,11500.0,110.9827,111.0063,110.9749,111.0063,11500.0
2012-03-26 14:05:00,141.51,141.55,141.49,141.55,5700.0,111.0063,111.0376,110.9906,111.0376,5700.0
2012-03-26 14:10:00,141.56,141.6,141.54,141.58,13700.0,111.0455,111.0769,111.0298,111.0612,13700.0
2012-03-26 14:15:00,141.58,141.6,141.57,141.59,8100.0,111.0612,111.0769,111.0533,111.069,8100.0
2012-03-26 14:20:00,141.59,141.71,141.58,141.69,29600.0,111.069,111.1632,111.0612,111.1475,29600.0
2012-03-26 14:25:00,141.7,141.7,141.63,141.66,8700.0,111.1553,111.1553,111.1004,111.1239,8700.0
2012-03-26 14:30:00,141.66,141.68,141.62,141.64,53400.0,111.1239,111.1396,111.0926,111.1082,53400.0
2012-03-26 14:35:00,141.64,141.64,141.59,141.61,15400.0,111.1082,111.1082,111.069,111.0847,15400.0
2012-03-26 14:40:00,141.62,141.72,141.61,141.7,19200.0,111.0926,111.171,111.0847,111.1553,19200.0
2012-03-26 14:45:00,141.69,141.7,141.67,141.69,6200.0,111.1475,111.1553,111.1318,111.1475,6200.0
2012-03-26 14:50:00,141.7,141.72,141.67,141.7,11300.0,111.1553,111.171,111.1318,111.1553,11300.0
2012-03-26 14:55:00,141.69,141.82,141.69,141.75,35200.0,111.1475,111.2494,111.1475,111.1945,35200.0
2012-03-26 15:00:00,141.75,141.91,141.7,141.89,60800.0,111.1945,111.32,111.1553,111.3044,60800.0
2012-03-26 15:05:00,141.89,141.96,141.84,141.85,66800.0,111.3044,111.3593,111.2651,111.273,66800.0
2012-03-26 15:10:00,141.86,141.91,141.86,141.91,17000.0,111.2808,111.32,111.2808,111.32,17000.0
2012-03-26 15:15:00,141.9,141.97,141.9,141.94,50800.0,111.3122,111.3671,111.3122,111.3436,50800.0
2012-03-26 15:20:00,141.94,141.94,141.85,141.88,48000.0,111.3436,111.3436,111.273,111.2965,48000.0
2012-03-26 15:25:00,141.88,141.9,141.84,141.88,67100.0,111.2965,111.3122,111.2651,111.2965,67100.0
2012-03-26 15:30:00,141.87,141.9,141.81,141.81,22000.0,111.2887,111.3122,111.2416,111.2416,22000.0
2012-03-26 15:35:00,141.81,141.85,141.75,141.78,75700.0,111.2416,111.273,111.1945,111.2181,75700.0
2012-03-26 15:40:00,141.77,141.86,141.77,141.84,65500.0,111.2102,111.2808,111.2102,111.2651,65500.0
2012-03-26 15:45:00,141.84,141.99,141.83,141.99,107900.0,111.2651,111.3828,111.2573,111.3828,107900.0
2012-03-26 15:50:00,141.98,141.99,141.91,141.91,74700.0,111.375,111.3828,111.32,111.32,74700.0
2012-03-26 15:55:00,141.91,142.05,141.89,142.05,234300.0,111.32,111.4299,111.3044,111.4299,234300.0
2012-03-27 09:30:00,142.23,142.32,142.19,142.25,87600.0,111.5711,111.6417,111.5397,111.5868,87600.0
2012-03-27 09:35:00,142.22,142.22,142.13,142.2,28200.0,111.5632,111.5632,111.4926,111.5475,28200.0
2012-03-27 09:40:00,142.19,142.24,142.15,142.2,27000.0,111.5397,111.5789,111.5083,111.5475,27000.0
2012-03-27 09:45:00,142.22,142.33,142.22,142.31,44200.0,111.5632,111.6495,111.5632,111.6338,44200.0
2012-03-27 09:50:00,142.3,142.33,142.24,142.25,30100.0,111.626,111.6495,111.5789,111.5868,30100.0
2012-03-27 09:55:00,142.26,142.33,142.26,142.3,23700.0,111.5946,111.6495,111.5946,111.626,23700.0
2012-03-27 10:00:00,142.3,142.31,142.08,142.11,43000.0,111.626,111.6338,111.4534,111.4769,43000.0
2012-03-27 10:05:00,142.09,142.15,142.04,142.12,53500.0,111.4612,111.5083,111.422,111.4848,53500.0
2012-03-27 10:10:00,142.12,142.21,142.1,142.21,22100.0,111.4848,111.5554,111.4691,111.5554,22100.0
2012-03-27 10:15:00,142.21,142.3,142.21,142.29,45300.0,111.5554,111.626,111.5554,111.6181,45300.0
2012-03-27 10:20:00,142.27,142.27,142.14,142.16,31200.0,111.6024,111.6024,111.5005,111.5162,31200.0
2012-03-27 10:25:00,142.14,142.14,142.05,142.14,30100.0,111.5005,111.5005,111.4299,111.5005,30100.0
2012-03-27 10:30:00,142.14,142.22,142.09,142.12,36100.0,111.5005,111.5632,111.4612,111.4848,36100.0
2012-03-27 10:35:00,142.1,142.22,142.09,142.2,16300.0,111.4691,111.5632,111.4612,111.5475,16300.0
2012-03-27 10:40:00,142.19,142.19,142.11,142.12,22000.0,111.5397,111.5397,111.4769,111.4848,22000.0
2012-03-27 10:45:00,142.12,142.17,142.12,142.13,84400.0,111.4848,111.524,111.4848,111.4926,84400.0
2012-03-27 10:50:00,142.13,142.13,141.97,142.0,33100.0,111.4926,111.4926,111.3671,111.3906,33100.0
2012-03-27 10:55:00,141.98,142.0,141.95,141.97,20100.0,111.375,111.3906,111.3514,111.3671,20100.0
2012-03-27 11:00:00,141.99,142.07,141.99,142.04,10300.0,111.3828,111.4456,111.3828,111.422,10300.0
2012-03-27 11:05:00,142.05,142.06,141.96,142.04,14200.0,111.4299,111.4377,111.3593,111.422,14200.0
2012-03-27 11:10:00,142.04,142.12,142.01,142.09,27600.0,111.422,111.4848,111.3985,111.4612,27600.0
2012-03-27 11:15:00,142.07,142.09,142.02,142.09,9600.0,111.4456,111.4612,111.4063,111.4612,9600.0
2012-03-27 11:20:00,142.09,142.14,142.07,142.08,25900.0,111.4612,111.5005,111.4456,111.4534,25900.0
2012-03-27 11:25:00,142.09,142.11,142.01,142.05,29000.0,111.4612,111.4769,111.3985,111.4299,29000.0
2012-03-27 11:30:00,142.04,142.08,142.01,142.06,49000.0,111.422,111.4534,111.3985,111.4377,49000.0
2012-03-27 11:35:00,142.06,142.08,142.0,142.01,15600.0,111.4377,111.4534,111.3906,111.3985,15600.0
2012-03-27 11:40:00,142.0,142.01,141.98,142.0,10700.0,111.3906,111.3985,111.375,111.3906,10700.0
2012-03-27 11:45:00,142.0,142.03,141.97,142.02,16700.0,111.3906,111.4142,111.3671,111.4063,16700.0
2012-03-27 11:50:00,142.03,142.1,142.03,142.1,22400.0,111.4142,111.4691,111.4142,111.4691,22400.0
2012-03-27 11:55:00,142.1,142.14,142.09,142.12,6500.0,111.4691,111.5005,111.4612,111.4848,6500.0
2012-03-27 12:00:00,142.12,142.23,142.12,142.19,40500.0,111.4848,111.5711,111.4848,111.5397,40500.0
2012-03-27 12:05:00,142.18,142.19,142.15,142.17,22800.0,111.5318,111.5397,111.5083,111.524,22800.0
2012-03-27 12:10:00,142.18,142.21,142.18,142.21,9200.0,111.5318,111.5554,111.5318,111.5554,9200.0
2012-03-27 12:15:00,142.21,142.23,142.18,142.19,11700.0,111.5554,111.5711,111.5318,111.5397,11700.0
2012-03-27 12:20:00,142.19,142.21,142.16,142.17,14200.0,111.5397,111.5554,111.5162,111.524,14200.0
2012-03-27 12:25:00,142.16,142.16,142.11,142.11,11500.0,111.5162,111.5162,111.4769,111.4769,11500.0
2012-03-27 12:30:00,142.1,142.13,142.1,142.1,41900.0,111.4691,111.4926,111.4691,111.4691,41900.0
2012-03-27 12:35:00,142.1,142.15,142.1,142.12,7700.0,111.4691,111.5083,111.4691,111.4848,7700.0
2012-03-27 12:40:00,142.13,142.14,142.1,142.11,17000.0,111.4926,111.5005,111.4691,111.4769,17000.0
2012-03-27 12:45:00,142.12,142.13,142.08,142.08,7500.0,111.4848,111.4926,111.4534,111.4534,7500.0
2012-03-27 12:50:00,142.09,142.09,142.02,142.06,38200.0,111.4612,111.4612,111.4063,111.4377,38200.0
2012-03-27 12:55:00,142.07,142.14,142.07,142.14,9100.0,111.4456,111.5005,111.4456,111.5005,9100.0
2012-03-27 13:00:00,142.13,142.18,142.11,142.13,13300.0,111.4926,111.5318,111.4769,111.4926,13300.0
2012-03-27 13:05:00,142.14,142.14,142.1,142.14,6500.0,111.5005,111.5005,111.4691,111.5005,6500.0
2012-03-27 13:10:00,142.12,142.12,142.09,142.12,17100.0,111.4848,111.4848,111.4612,111.4848,17100.0
2012-03-27 13:15:00,142.13,142.13,141.99,142.0,27800.0,111.4926,111.4926,111.3828,111.3906,27800.0
2012-03-27 13:20:00,142.01,142.03,141.93,141.96,10300.0,111.3985,111.4142,111.3357,111.3593,10300.0
2012-03-27 13:25:00,141.98,142.02,141.97,142.02,9600.0,111.375,111.4063,111.3671,111.4063,9600.0
2012-03-27 13:30:00,142.02,142.02,141.97,142.0,4800.0,111.4063,111.4063,111.3671,111.3906,4800.0
2012-03-27 13:35:00,142.0,142.01,141.96,142.01,8700.0,111.3906,111.3985,111.3593,111.3985,8700.0
2012-03-27 13:40:00,141.99,142.01,141.97,142.0,25500.0,111.3828,111.3985,111.3671,111.3906,25500.0
2012-03-27 13:45:00,141.99,142.09,141.99,142.06,16000.0,111.3828,111.4612,111.3828,111.4377,16000.0
2012-03-27 13:50:00,142.07,142.1,142.06,142.08,32800.0,111.4456,111.4691,111.4377,111.4534,32800.0
2012-03-27 13:55:00,142.08,142.1,142.07,142.09,10400.0,111.4534,111.4691,111.4456,111.4612,10400.0
2012-03-27 14:00:00,142.11,142.11,142.07,142.09,16300.0,111.4769,111.4769,111.4456,111.4612,16300.0
2012-03-27 14:05:00,142.1,142.12,142.06,142.12,9500.0,111.4691,111.4848,111.4377,111.4848,9500.0
2012-03-27 14:10:00,142.13,142.22,142.13,142.18,38100.0,111.4926,111.5632,111.4926,111.5318,38100.0
2012-03-27 14:15:00,142.18,142.2,142.18,142.2,11500.0,111.5318,111.5475,111.5318,111.5475,11500.0
2012-03-27 14:20:00,142.19,142.21,142.16,142.16,11300.0,111.5397,111.5554,111.5162,111.5162,11300.0
2012-03-27 14:25:00,142.16,142.2,142.16,142.2,9800.0,111.5162,111.5475,111.5162,111.5475,9800.0
2012-03-27 14:30:00,142.2,142.21,142.17,142.17,39800.0,111.5475,111.5554,111.524,111.524,39800.0
2012-03-27 14:35:00,142.18,142.18,142.08,142.1,29000.0,111.5318,111.5318,111.4534,111.4691,29000.0
2012-03-27 14:40:00,142.11,142.18,142.1,142.15,9400.0,111.4769,111.5318,111.4691,111.5083,9400.0
2012-03-27 14:45:00,142.15,142.16,142.12,142.16,18600.0,111.5083,111.5162,111.4848,111.5162,18600.0
2012-03-27 14:50:00,142.16,142.19,142.11,142.12,11200.0,111.5162,111.5397,111.4769,111.4848,11200.0
2012-03-27 14:55:00,142.13,142.15,142.08,142.12,5600.0,111.4926,111.5083,111.4534,111.4848,5600.0
2012-03-27 15:00:00,142.12,142.13,142.09,142.13,9200.0,111.4848,111.4926,111.4612,111.4926,9200.0
2012-03-27 15:05:00,142.14,142.2,142.12,142.17,21700.0,111.5005,111.5475,111.4848,111.524,21700.0
2012-03-27 15:10:00,142.18,142.18,142.14,142.14,8200.0,111.5318,111.5318,111.5005,111.5005,8200.0
2012-03-27 15:15:00,142.13,142.13,142.0,142.03,34300.0,111.4926,111.4926,111.3906,111.4142,34300.0
2012-03-27 15:20:00,142.04,142.04,141.86,141.94,40500.0,111.422,111.422,111.2808,111.3436,40500.0
2012-03-27 15:25:00,141.94,141.96,141.88,141.89,12800.0,111.3436,111.3593,111.2965,111.3044,12800.0
2012-03-27 15:30:00,141.88,141.97,141.87,141.92,39700.0,111.2965,111.3671,111.2887,111.3279,39700.0
2012-03-27 15:35:00,141.91,141.94,141.83,141.91,37700.0,111.32,111.3436,111.2573,111.32,37700.0
2012-03-27 15:40:00,141.89,141.9,141.85,141.88,36100.0,111.3044,111.3122,111.273,111.2965,36100.0
2012-03-27 15:45:00,141.88,141.88,141.64,141.71,60400.0,111.2965,111.2965,111.1082,111.1632,60400.0
2012-03-27 15:50:00,141.69,141.77,141.66,141.7,48200.0,111.1475,111.2102,111.1239,111.1553,48200.0
2012-03-27 15:55:00,141.69,141.69,141.59,141.65,128600.0,111.1475,111.1475,111.069,111.1161,128600.0
2012-03-28 09:30:00,141.61,141.7,141.56,141.62,53700.0,111.0847,111.1553,111.0455,111.0926,53700.0
2012-03-28 09:35:00,141.62,141.8,141.6,141.8,18300.0,111.0926,111.2338,111.0769,111.2338,18300.0
2012-03-28 09:40:00,141.81,141.82,141.43,141.43,31100.0,111.2416,111.2494,110.9435,110.9435,31100.0
2012-03-28 09:45:00,141.45,141.49,141.38,141.39,63900.0,110.9592,110.9906,110.9043,110.9121,63900.0
2012-03-28 09:50:00,141.37,141.55,141.34,141.55,76800.0,110.8964,111.0376,110.8729,111.0376,76800.0
2012-03-28 09:55:00,141.55,141.59,141.46,141.51,54300.0,111.0376,111.069,110.967,111.0063,54300.0
2012-03-28 10:00:00,141.53,141.69,141.52,141.66,40000.0,111.022,111.1475,111.0141,111.1239,40000.0
2012-03-28 10:05:00,141.68,141.68,141.59,141.6,34100.0,111.1396,111.1396,111.069,111.0769,34100.0
2012-03-28 10:10:00,141.58,141.67,141.52,141.67,14800.0,111.0612,111.1318,111.0141,111.1318,14800.0
2012-03-28 10:15:00,141.66,141.66,141.42,141.52,26200.0,111.1239,111.1239,110.9357,111.0141,26200.0
2012-03-28 10:20:00,141.5,141.6,141.48,141.56,10100.0,110.9984,111.0769,110.9827,111.0455,10100.0
2012-03-28 10:25:00,141.57,141.59,141.38,141.47,16500.0,111.0533,111.069,110.9043,110.9749,16500.0
2012-03-28 10:30:00,141.48,141.48,141.17,141.21,48200.0,110.9827,110.9827,110.7396,110.7709,48200.0
2012-03-28 10:35:00,141.22,141.29,141.16,141.27,54400.0,110.7788,110.8337,110.7317,110.818,54400.0
2012-03-28 10:40:00,141.26,141.26,141.14,141.2,20000.0,110.8102,110.8102,110.716,110.7631,20000.0
2012-03-28 10:45:00,141.19,141.21,141.12,141.17,47300.0,110.7552,110.7709,110.7003,110.7396,47300.0
2012-03-28 10:50:00,141.17,141.17,141.02,141.12,34100.0,110.7396,110.7396,110.6219,110.7003,34100.0
2012-03-28 10:55:00,141.12,141.21,141.06,141.2,10000.0,110.7003,110.7709,110.6533,110.7631,10000.0
2012-03-28 11:00:00,141.2,141.22,141.05,141.1,26000.0,110.7631,110.7788,110.6454,110.6846,26000.0
2012-03-28 11:05:00,141.07,141.13,141.06,141.11,27300.0,110.6611,110.7082,110.6533,110.6925,27300.0
2012-03-28 11:10:00,141.12,141.22,141.07,141.19,36700.0,110.7003,110.7788,110.6611,110.7552,36700.0
2012-03-28 11:15:00,141.19,141.21,141.18,141.19,6300.0,110.7552,110.7709,110.7474,110.7552,6300.0
2012-03-28 11:20:00,141.2,141.21,141.11,141.11,9600.0,110.7631,110.7709,110.6925,110.6925,9600.0
2012-03-28 11:25:00,141.1,141.13,141.06,141.09,20700.0,110.6846,110.7082,110.6533,110.6768,20700.0
2012-03-28 11:30:00,141.09,141.09,141.02,141.02,12600.0,110.6768,110.6768,110.6219,110.6219,12600.0
2012-03-28 11:35:00,141.01,141.01,140.91,140.95,27000.0,110.614,110.614,110.5356,110.567,27000.0
2012-03-28 11:40:00,140.95,140.99,140.89,140.9,18200.0,110.567,110.5984,110.5199,110.5278,18200.0
2012-03-28 11:45:00,140.88,140.88,140.67,140.67,33400.0,110.5121,110.5121,110.3473,110.3473,33400.0
2012-03-28 11:50:00,140.67,140.68,140.38,140.44,92700.0,110.3473,110.3552,110.1198,110.1669,92700.0
2012-03-28 11:55:00,140.44,140.52,140.22,140.51,110300.0,110.1669,110.2297,109.9943,110.2218,110300.0
2012-03-28 12:00:00,140.5,140.51,140.43,140.47,28400.0,110.214,110.2218,110.1591,110.1904,28400.0
2012-03-28 12:05:00,140.47,140.59,140.47,140.52,30900.0,110.1904,110.2846,110.1904,110.2297,30900.0
2012-03-28 12:10:00,140.53,140.53,140.44,140.46,17800.0,110.2375,110.2375,110.1669,110.1826,17800.0
2012-03-28 12:15:00,140.47,140.71,140.46,140.64,33200.0,110.1904,110.3787,110.1826,110.3238,33200.0
2012-03-28 12:20:00,140.63,140.63,140.55,140.55,13100.0,110.316,110.316,110.2532,110.2532,13100.0
2012-03-28 12:25:00,140.54,140.64,140.54,140.63,7800.0,110.2454,110.3238,110.2454,110.316,7800.0
2012-03-28 12:30:00,140.63,140.68,140.53,140.54,25900.0,110.316,110.3552,110.2375,110.2454,25900.0
2012-03-28 12:35:00,140.56,140.56,140.44,140.49,27600.0,110.261,110.261,110.1669,110.2061,27600.0
2012-03-28 12:40:00,140.49,140.57,140.48,140.48,16300.0,110.2061,110.2689,110.1983,110.1983,16300.0
2012-03-28 12:45:00,140.49,140.59,140.49,140.57,8800.0,110.2061,110.2846,110.2061,110.2689,8800.0
2012-03-28 12:50:00,140.57,140.57,140.47,140.49,31600.0,110.2689,110.2689,110.1904,110.2061,31600.0
2012-03-28 12:55:00,140.48,140.54,140.46,140.54,10500.0,110.1983,110.2454,110.1826,110.2454,10500.0
2012-03-28 13:00:00,140.52,140.65,140.52,140.63,21000.0,110.2297,110.3316,110.2297,110.316,21000.0
2012-03-28 13:05:00,140.61,140.61,140.55,140.57,14100.0,110.3003,110.3003,110.2532,110.2689,14100.0
2012-03-28 13:10:00,140.56,140.57,140.45,140.48,30000.0,110.261,110.2689,110.1748,110.1983,30000.0
2012-03-28 13:15:00,140.48,140.53,140.47,140.52,15600.0,110.1983,110.2375,110.1904,110.2297,15600.0
2012-03-28 13:20:00,140.52,140.52,140.34,140.4,25500.0,110.2297,110.2297,110.0885,110.1355,25500.0
2012-03-28 13:25:00,140.4,140.47,140.37,140.46,11600.0,110.1355,110.1904,110.112,110.1826,11600.0
2012-03-28 13:30:00,140.46,140.47,140.38,140.41,16100.0,110.1826,110.1904,110.1198,110.1434,16100.0
2012-03-28 13:35:00,140.4,140.51,140.34,140.5,29500.0,110.1355,110.2218,110.0885,110.214,29500.0
2012-03-28 13:40:00,140.49,140.57,140.49,140.5,20600.0,110.2061,110.2689,110.2061,110.214,20600.0
2012-03-28 13:45:00,140.5,140.51,140.4,140.42,16800.0,110.214,110.2218,110.1355,110.1512,16800.0
2012-03-28 13:50:00,140.42,140.45,140.37,140.44,14400.0,110.1512,110.1748,110.112,110.1669,14400.0
2012-03-28 13:55:00,140.43,140.51,140.42,140.49,21300.0,110.1591,110.2218,110.1512,110.2061,21300.0
2012-03-28 14:00:00,140.49,140.49,140.32,140.35,18400.0,110.2061,110.2061,110.0728,110.0963,18400.0
2012-03-28 14:05:00,140.36,140.36,140.19,140.26,60200.0,110.1042,110.1042,109.9708,110.0257,60200.0
2012-03-28 14:10:00,140.26,140.28,140.13,140.28,43200.0,110.0257,110.0414,109.9237,110.0414,43200.0
2012-03-28 14:15:00,140.28,140.34,140.27,140.27,20600.0,110.0414,110.0885,110.0336,110.0336,20600.0
2012-03-28 14:20:00,140.25,140.28,140.23,140.27,5000.0,110.0179,110.0414,110.0022,110.0336,5000.0
2012-03-28 14:25:00,140.26,140.32,140.22,140.29,21000.0,110.0257,110.0728,109.9943,110.0492,21000.0
2012-03-28 14:30:00,140.3,140.38,140.3,140.38,18200.0,110.0571,110.1198,110.0571,110.1198,18200.0
2012-03-28 14:35:00,140.39,140.51,140.39,140.44,13100.0,110.1277,110.2218,110.1277,110.1669,13100.0
2012-03-28 14:40:00,140.45,140.52,140.44,140.51,24900.0,110.1748,110.2297,110.1669,110.2218,24900.0
2012-03-28 14:45:00,140.52,140.61,140.51,140.56,41200.0,110.2297,110.3003,110.2218,110.261,41200.0
2012-03-28 14:50:00,140.57,140.62,140.53,140.56,19600.0,110.2689,110.3081,110.2375,110.261,19600.0
2012-03-28 14:55:00,140.55,140.67,140.55,140.65,11500.0,110.2532,110.3473,110.2532,110.3316,11500.0
2012-03-28 15:00:00,140.66,140.78,140.66,140.7,24000.0,110.3395,110.4336,110.3395,110.3709,24000.0
2012-03-28 15:05:00,140.71,140.71,140.66,140.67,14800.0,110.3787,110.3787,110.3395,110.3473,14800.0
2012-03-28 15:10:00,140.68,140.71,140.59,140.62,18600.0,110.3552,110.3787,110.2846,110.3081,18600.0
2012-03-28 15:15:00,140.62,140.68,140.58,140.62,41100.0,110.3081,110.3552,110.2767,110.3081,41100.0
2012-03-28 15:20:00,140.62,140.7,140.55,140.7,20400.0,110.3081,110.3709,110.2532,110.3709,20400.0
2012-03-28 15:25:00,140.7,140.7,140.59,140.68,22800.0,110.3709,110.3709,110.2846,110.3552,22800.0
2012-03-28 15:30:00,140.67,140.76,140.65,140.75,14100.0,110.3473,110.4179,110.3316,110.4101,14100.0
2012-03-28 15:35:00,140.75,140.75,140.57,140.72,62800.0,110.4101,110.4101,110.2689,110.3866,62800.0
2012-03-28 15:40:00,140.74,140.9,140.71,140.9,35600.0,110.4022,110.5278,110.3787,110.5278,35600.0
2012-03-28 15:45:00,140.92,140.96,140.84,140.88,68200.0,110.5434,110.5748,110.4807,110.5121,68200.0
2012-03-28 15:50:00,140.89,140.91,140.82,140.85,29600.0,110.5199,110.5356,110.465,110.4885,29600.0
2012-03-28 15:55:00,140.87,141.0,140.86,140.98,249100.0,110.5042,110.6062,110.4964,110.5905,249100.0
2012-03-29 09:30:00,140.12,140.23,140.11,140.19,66000.0,109.9159,110.0022,109.9081,109.9708,66000.0
2012-03-29 09:35:00,140.19,140.25,140.15,140.16,55100.0,109.9708,110.0179,109.9394,109.9473,55100.0
2012-03-29 09:40:00,140.14,140.15,140.03,140.04,26600.0,109.9316,109.9394,109.8453,109.8531,26600.0
2012-03-29 09:45:00,140.05,140.37,140.04,140.32,48000.0,109.861,110.112,109.8531,110.0728,48000.0
2012-03-29 09:50:00,140.32,140.32,140.15,140.23,33700.0,110.0728,110.0728,109.9394,110.0022,33700.0
2012-03-29 09:55:00,140.23,140.24,139.86,140.04,54800.0,110.0022,110.01,109.7119,109.8531,54800.0
2012-03-29 10:00:00,140.04,140.24,140.0,140.23,42000.0,109.8531,110.01,109.8218,110.0022,42000.0
2012-03-29 10:05:00,140.23,140.24,140.11,140.12,62500.0,110.0022,110.01,109.9081,109.9159,62500.0
2012-03-29 10:10:00,140.11,140.11,139.97,139.99,41500.0,109.9081,109.9081,109.7982,109.8139,41500.0
2012-03-29 10:15:00,139.97,140.05,139.8,139.86,90800.0,109.7982,109.861,109.6649,109.7119,90800.0
2012-03-29 10:20:00,139.86,140.02,139.86,139.95,17600.0,109.7119,109.8375,109.7119,109.7825,17600.0
2012-03-29 10:25:00,139.94,139.95,139.73,139.77,39700.0,109.7747,109.7825,109.61,109.6413,39700.0
2012-03-29 10:30:00,139.75,139.84,139.65,139.7,38500.0,109.6257,109.6963,109.5472,109.5864,38500.0
2012-03-29 10:35:00,139.7,139.73,139.6,139.7,16000.0,109.5864,109.61,109.508,109.5864,16000.0
2012-03-29 10:40:00,139.7,139.9,139.7,139.9,21700.0,109.5864,109.7433,109.5864,109.7433,21700.0
2012-03-29 10:45:00,139.89,139.9,139.8,139.82,8000.0,109.7355,109.7433,109.6649,109.6806,8000.0
2012-03-29 10:50:00,139.82,139.85,139.74,139.79,10200.0,109.6806,109.7041,109.6178,109.657,10200.0
2012-03-29 10:55:00,139.78,139.97,139.78,139.97,14000.0,109.6492,109.7982,109.6492,109.7982,14000.0
2012-03-29 11:00:00,139.92,140.03,139.86,140.02,24600.0,109.759,109.8453,109.7119,109.8375,24600.0
2012-03-29 11:05:00,140.01,140.04,139.97,140.01,43000.0,109.8296,109.8531,109.7982,109.8296,43000.0
2012-03-29 11:10:00,140.03,140.03,139.93,139.98,10300.0,109.8453,109.8453,109.7669,109.8061,10300.0
2012-03-29 11:15:00,139.97,140.03,139.85,139.87,37100.0,109.7982,109.8453,109.7041,109.7198,37100.0
2012-03-29 11:20:00,139.89,139.97,139.87,139.91,44500.0,109.7355,109.7982,109.7198,109.7512,44500.0
2012-03-29 11:25:00,139.92,139.98,139.72,139.73,27900.0,109.759,109.8061,109.6021,109.61,27900.0
2012-03-29 11:30:00,139.72,139.83,139.68,139.78,30100.0,109.6021,109.6884,109.5707,109.6492,30100.0
2012-03-29 11:35:00,139.79,139.81,139.68,139.73,18000.0,109.657,109.6727,109.5707,109.61,18000.0
2012-03-29 11:40:00,139.75,139.88,139.75,139.8,41300.0,109.6257,109.7276,109.6257,109.6649,41300.0
2012-03-29 11:45:00,139.8,139.85,139.75,139.83,157200.0,109.6649,109.7041,109.6257,109.6884,157200.0
2012-03-29 11:50:00,139.81,139.81,139.62,139.68,51600.0,109.6727,109.6727,109.5237,109.5707,51600.0
2012-03-29 11:55:00,139.69,139.73,139.59,139.72,124000.0,109.5786,109.61,109.5001,109.6021,124000.0
2012-03-29 12:00:00,139.72,139.78,139.69,139.76,39300.0,109.6021,109.6492,109.5786,109.6335,39300.0
2012-03-29 12:05:00,139.77,139.86,139.77,139.82,21700.0,109.6413,109.7119,109.6413,109.6806,21700.0
2012-03-29 12:10:00,139.82,139.82,139.73,139.77,26100.0,109.6806,109.6806,109.61,109.6413,26100.0
2012-03-29 12:15:00,139.77,139.78,139.72,139.78,15300.0,109.6413,109.6492,109.6021,109.6492,15300.0
2012-03-29 12:20:00,139.78,139.78,139.69,139.71,45600.0,109.6492,109.6492,109.5786,109.5943,45600.0
2012-03-29 12:25:00,139.73,139.82,139.72,139.74,10800.0,109.61,109.6806,109.6021,109.6178,10800.0
2012-03-29 12:30:00,139.72,139.78,139.66,139.68,33100.0,109.6021,109.6492,109.5551,109.5707,33100.0
2012-03-29 12:35:00,139.68,139.83,139.63,139.83,49900.0,109.5707,109.6884,109.5315,109.6884,49900.0
2012-03-29 12:40:00,139.83,139.85,139.8,139.82,13500.0,109.6884,109.7041,109.6649,109.6806,13500.0
2012-03-29 12:45:00,139.85,139.85,139.77,139.81,20100.0,109.7041,109.7041,109.6413,109.6727,20100.0
2012-03-29 12:50:00,139.8,139.97,139.8,139.97,38200.0,109.6649,109.7982,109.6649,109.7982,38200.0
2012-03-29 12:55:00,139.98,140.06,139.97,140.02,23900.0,109.8061,109.8688,109.7982,109.8375,23900.0
2012-03-29 13:00:00,140.03,140.03,139.95,139.95,26000.0,109.8453,109.8453,109.7825,109.7825,26000.0
2012-03-29 13:05:00,139.94,139.96,139.9,139.92,14800.0,109.7747,109.7904,109.7433,109.759,14800.0
2012-03-29 13:10:00,139.92,139.94,139.82,139.86,14700.0,109.759,109.7747,109.6806,109.7119,14700.0
2012-03-29 13:15:00,139.87,139.9,139.82,139.86,12600.0,109.7198,109.7433,109.6806,109.7119,12600.0
2012-03-29 13:20:00,139.87,139.93,139.87,139.9,3600.0,109.7198,109.7669,109.7198,109.7433,3600.0
2012-03-29 13:25:00,139.88,139.94,139.84,139.92,38700.0,109.7276,109.7747,109.6963,109.759,38700.0
2012-03-29 13:30:00,139.91,139.94,139.88,139.9,14200.0,109.7512,109.7747,109.7276,109.7433,14200.0
2012-03-29 13:35:00,139.9,140.01,139.9,139.99,12100.0,109.7433,109.8296,109.7433,109.8139,12100.0
2012-03-29 13:40:00,139.99,140.01,139.91,139.91,29300.0,109.8139,109.8296,109.7512,109.7512,29300.0
2012-03-29 13:45:00,139.9,139.93,139.82,139.85,22700.0,109.7433,109.7669,109.6806,109.7041,22700.0
2012-03-29 13:50:00,139.86,139.91,139.79,139.88,11000.0,109.7119,109.7512,109.657,109.7276,11000.0
2012-03-29 13:55:00,139.88,139.96,139.88,139.9,14800.0,109.7276,109.7904,109.7276,109.7433,14800.0
2012-03-29 14:00:00,139.89,140.08,139.89,140.02,54400.0,109.7355,109.8845,109.7355,109.8375,54400.0
2012-03-29 14:05:00,140.02,140.02,139.93,139.98,13800.0,109.8375,109.8375,109.7669,109.8061,13800.0
2012-03-29 14:10:00,139.99,140.09,139.98,140.06,23000.0,109.8139,109.8924,109.8061,109.8688,23000.0
2012-03-29 14:15:00,140.05,140.22,140.04,140.22,19200.0,109.861,109.9943,109.8531,109.9943,19200.0
2012-03-29 14:20:00,140.23,140.26,140.17,140.18,17200.0,110.0022,110.0257,109.9551,109.963,17200.0
2012-03-29 14:25:00,140.19,140.32,140.19,140.29,32400.0,109.9708,110.0728,109.9708,110.0492,32400.0
2012-03-29 14:30:00,140.3,140.3,140.17,140.21,16500.0,110.0571,110.0571,109.9551,109.9865,16500.0
2012-03-29 14:35:00,140.22,140.28,140.21,140.25,18000.0,109.9943,110.0414,109.9865,110.0179,18000.0
2012-03-29 14:40:00,140.24,140.3,140.24,140.3,16000.0,110.01,110.0571,110.01,110.0571,16000.0
2012-03-29 14:45:00,140.31,140.33,140.28,140.3,25300.0,110.0649,110.0806,110.0414,110.0571,25300.0
2012-03-29 14:50:00,140.3,140.34,140.29,140.34,31700.0,110.0571,110.0885,110.0492,110.0885,31700.0
2012-03-29 14:55:00,140.34,140.36,140.25,140.25,38800.0,110.0885,110.1042,110.0179,110.0179,38800.0
2012-03-29 15:00:00,140.25,140.25,140.18,140.21,17800.0,110.0179,110.0179,109.963,109.9865,17800.0
2012-03-29 15:05:00,140.2,140.29,140.18,140.29,21800.0,109.9786,110.0492,109.963,110.0492,21800.0
2012-03-29 15:10:00,140.3,140.62,140.3,140.55,59000.0,110.0571,110.3081,110.0571,110.2532,59000.0
2012-03-29 15:15:00,140.55,140.66,140.55,140.63,48000.0,110.2532,110.3395,110.2532,110.316,48000.0
2012-03-29 15:20:00,140.64,140.65,140.53,140.56,55800.0,110.3238,110.3316,110.2375,110.261,55800.0
2012-03-29 15:25:00,140.57,140.58,140.47,140.52,38600.0,110.2689,110.2767,110.1904,110.2297,38600.0
2012-03-29 15:30:00,140.51,140.63,140.51,140.63,34300.0,110.2218,110.316,110.2218,110.316,34300.0
2012-03-29 15:35:00,140.63,140.73,140.61,140.62,55100.0,110.316,110.3944,110.3003,110.3081,55100.0
2012-03-29 15:40:00,140.63,140.73,140.62,140.72,28800.0,110.316,110.3944,110.3081,110.3866,28800.0
2012-03-29 15:45:00,140.74,140.83,140.69,140.74,60200.0,110.4022,110.4728,110.363,110.4022,60200.0
2012-03-29 15:50:00,140.75,140.87,140.75,140.87,39300.0,110.4101,110.5042,110.4101,110.5042,39300.0
2012-03-29 15:55:00,140.87,140.91,140.7,140.71,163200.0,110.5042,110.5356,110.3709,110.3787,163200.0
2012-03-30 09:30:00,141.45,141.45,141.25,141.26,95100.0,110.9592,110.9592,110.8023,110.8102,95100.0
2012-03-30 09:35:00,141.26,141.33,141.17,141.33,21800.0,110.8102,110.8651,110.7396,110.8651,21800.0
2012-03-30 09:40:00,141.35,141.38,141.14,141.21,71400.0,110.8808,110.9043,110.716,110.7709,71400.0
2012-03-30 09:45:00,141.18,141.2,141.07,141.14,49600.0,110.7474,110.7631,110.6611,110.716,49600.0
2012-03-30 09:50:00,141.15,141.31,141.09,141.29,61800.0,110.7239,110.8494,110.6768,110.8337,61800.0
2012-03-30 09:55:00,141.27,141.35,141.08,141.08,42000.0,110.818,110.8808,110.669,110.669,42000.0
2012-03-30 10:00:00,141.09,141.18,141.01,141.16,75700.0,110.6768,110.7474,110.614,110.7317,75700.0
2012-03-30 10:05:00,141.16,141.21,141.11,141.17,17200.0,110.7317,110.7709,110.6925,110.7396,17200.0
2012-03-30 10:10:00,141.14,141.14,141.05,141.1,23600.0,110.716,110.716,110.6454,110.6846,23600.0
2012-03-30 10:15:00,141.1,141.1,140.99,141.0,20500.0,110.6846,110.6846,110.5984,110.6062,20500.0
2012-03-30 10:20:00,141.01,141.01,140.88,140.93,48300.0,110.614,110.614,110.5121,110.5513,48300.0
2012-03-30 10:25:00,140.93,140.93,140.77,140.9,29500.0,110.5513,110.5513,110.4258,110.5278,29500.0
2012-03-30 10:30:00,140.89,140.94,140.76,140.8,22800.0,110.5199,110.5591,110.4179,110.4493,22800.0
2012-03-30 10:35:00,140.79,140.81,140.6,140.6,51000.0,110.4415,110.4572,110.2924,110.2924,51000.0
2012-03-30 10:40:00,140.56,140.73,140.55,140.7,61600.0,110.261,110.3944,110.2532,110.3709,61600.0
2012-03-30 10:45:00,140.71,140.82,140.67,140.8,42500.0,110.3787,110.465,110.3473,110.4493,42500.0
2012-03-30 10:50:00,140.81,140.82,140.75,140.81,11600.0,110.4572,110.465,110.4101,110.4572,11600.0
2012-03-30 10:55:00,140.83,140.84,140.72,140.81,14400.0,110.4728,110.4807,110.3866,110.4572,14400.0
2012-03-30 11:00:00,140.81,140.95,140.79,140.95,26600.0,110.4572,110.567,110.4415,110.567,26600.0
2012-03-30 11:05:00,140.94,140.98,140.91,140.93,18900.0,110.5591,110.5905,110.5356,110.5513,18900.0
2012-03-30 11:10:00,140.93,141.15,140.93,141.11,56200.0,110.5513,110.7239,110.5513,110.6925,56200.0
2012-03-30 11:15:00,141.13,141.27,141.13,141.24,12800.0,110.7082,110.818,110.7082,110.7945,12800.0
2012-03-30 11:20:00,141.25,141.25,141.2,141.24,14600.0,110.8023,110.8023,110.7631,110.7945,14600.0
2012-03-30 11:25:00,141.25,141.29,141.24,141.26,13100.0,110.8023,110.8337,110.7945,110.8102,13100.0
2012-03-30 11:30:00,141.27,141.28,141.18,141.2,14800.0,110.818,110.8258,110.7474,110.7631,14800.0
2012-03-30 11:35:00,141.17,141.25,141.17,141.19,17200.0,110.7396,110.8023,110.7396,110.7552,17200.0
2012-03-30 11:40:00,141.19,141.21,141.17,141.19,8400.0,110.7552,110.7709,110.7396,110.7552,8400.0
2012-03-30 11:45:00,141.2,141.23,141.18,141.2,32500.0,110.7631,110.7866,110.7474,110.7631,32500.0
2012-03-30 11:50:00,141.2,141.33,141.19,141.25,38100.0,110.7631,110.8651,110.7552,110.8023,38100.0
2012-03-30 11:55:00,141.25,141.3,141.25,141.26,10000.0,110.8023,110.8415,110.8023,110.8102,10000.0
2012-03-30 12:00:00,141.28,141.28,141.23,141.23,13700.0,110.8258,110.8258,110.7866,110.7866,13700.0
2012-03-30 12:05:00,141.24,141.27,141.23,141.25,9100.0,110.7945,110.818,110.7866,110.8023,9100.0
2012-03-30 12:10:00,141.25,141.25,141.17,141.19,10700.0,110.8023,110.8023,110.7396,110.7552,10700.0
2012-03-30 12:15:00,141.18,141.24,141.18,141.21,11800.0,110.7474,110.7945,110.7474,110.7709,11800.0
2012-03-30 12:20:00,141.21,141.27,141.2,141.23,23700.0,110.7709,110.818,110.7631,110.7866,23700.0
2012-03-30 12:25:00,141.23,141.26,141.21,141.26,12600.0,110.7866,110.8102,110.7709,110.8102,12600.0
2012-03-30 12:30:00,141.26,141.27,141.22,141.26,39100.0,110.8102,110.818,110.7788,110.8102,39100.0
2012-03-30 12:35:00,141.26,141.33,141.25,141.33,12800.0,110.8102,110.8651,110.8023,110.8651,12800.0
2012-03-30 12:40:00,141.32,141.39,141.32,141.38,13200.0,110.8572,110.9121,110.8572,110.9043,13200.0
2012-03-30 12:45:00,141.39,141.42,141.37,141.4,4000.0,110.9121,110.9357,110.8964,110.92,4000.0
2012-03-30 12:50:00,141.39,141.41,141.38,141.41,5500.0,110.9121,110.9278,110.9043,110.9278,5500.0
2012-03-30 12:55:00,141.4,141.41,141.27,141.27,18700.0,110.92,110.9278,110.818,110.818,18700.0
2012-03-30 13:00:00,141.28,141.29,141.24,141.26,8100.0,110.8258,110.8337,110.7945,110.8102,8100.0
2012-03-30 13:05:00,141.26,141.29,141.25,141.27,16000.0,110.8102,110.8337,110.8023,110.818,16000.0
2012-03-30 13:10:00,141.26,141.33,141.26,141.33,3100.0,110.8102,110.8651,110.8102,110.8651,3100.0
2012-03-30 13:15:00,141.33,141.39,141.32,141.37,10200.0,110.8651,110.9121,110.8572,110.8964,10200.0
2012-03-30 13:20:00,141.37,141.41,141.37,141.38,10200.0,110.8964,110.9278,110.8964,110.9043,10200.0
2012-03-30 13:25:00,141.38,141.41,141.33,141.37,21000.0,110.9043,110.9278,110.8651,110.8964,21000.0
2012-03-30 13:30:00,141.37,141.41,141.35,141.39,4600.0,110.8964,110.9278,110.8808,110.9121,4600.0
2012-03-30 13:35:00,141.4,141.41,141.38,141.4,4300.0,110.92,110.9278,110.9043,110.92,4300.0
2012-03-30 13:40:00,141.39,141.41,141.34,141.36,7500.0,110.9121,110.9278,110.8729,110.8886,7500.0
2012-03-30 13:45:00,141.39,141.4,141.38,141.38,3800.0,110.9121,110.92,110.9043,110.9043,3800.0
2012-03-30 13:50:00,141.35,141.38,141.35,141.37,4300.0,110.8808,110.9043,110.8808,110.8964,4300.0
2012-03-30 13:55:00,141.37,141.41,141.35,141.4,3800.0,110.8964,110.9278,110.8808,110.92,3800.0
2012-03-30 14:00:00,141.4,141.48,141.4,141.48,6900.0,110.92,110.9827,110.92,110.9827,6900.0
2012-03-30 14:05:00,141.48,141.48,141.44,141.45,10000.0,110.9827,110.9827,110.9514,110.9592,10000.0
2012-03-30 14:10:00,141.45,141.49,141.43,141.47,23000.0,110.9592,110.9906,110.9435,110.9749,23000.0
2012-03-30 14:15:00,141.48,141.48,141.42,141.42,10000.0,110.9827,110.9827,110.9357,110.9357,10000.0
2012-03-30 14:20:00,141.42,141.46,141.42,141.44,6700.0,110.9357,110.967,110.9357,110.9514,6700.0
2012-03-30 14:25:00,141.46,141.46,141.38,141.38,16200.0,110.967,110.967,110.9043,110.9043,16200.0
2012-03-30 14:30:00,141.38,141.42,141.38,141.4,3800.0,110.9043,110.9357,110.9043,110.92,3800.0
2012-03-30 14:35:00,141.39,141.42,141.36,141.4,8200.0,110.9121,110.9357,110.8886,110.92,8200.0
2012-03-30 14:40:00,141.42,141.51,141.41,141.5,26900.0,110.9357,111.0063,110.9278,110.9984,26900.0
2012-03-30 14:45:00,141.5,141.56,141.49,141.49,32300.0,110.9984,111.0455,110.9906,110.9906,32300.0
2012-03-30 14:50:00,141.49,141.49,141.44,141.44,8000.0,110.9906,110.9906,110.9514,110.9514,8000.0
2012-03-30 14:55:00,141.45,141.46,141.32,141.32,12600.0,110.9592,110.967,110.8572,110.8572,12600.0
2012-03-30 15:00:00,141.33,141.37,141.33,141.36,14500.0,110.8651,110.8964,110.8651,110.8886,14500.0
2012-03-30 15:05:00,141.36,141.36,141.27,141.36,13900.0,110.8886,110.8886,110.818,110.8886,13900.0
2012-03-30 15:10:00,141.36,141.36,141.3,141.33,10100.0,110.8886,110.8886,110.8415,110.8651,10100.0
2012-03-30 15:15:00,141.32,141.42,141.32,141.41,8500.0,110.8572,110.9357,110.8572,110.9278,8500.0
2012-03-30 15:20:00,141.4,141.4,141.36,141.36,7200.0,110.92,110.92,110.8886,110.8886,7200.0
2012-03-30 15:25:00,141.36,141.37,141.32,141.34,14100.0,110.8886,110.8964,110.8572,110.8729,14100.0
2012-03-30 15:30:00,141.34,141.44,141.33,141.43,24500.0,110.8729,110.9514,110.8651,110.9435,24500.0
2012-03-30 15:35:00,141.43,141.44,141.36,141.37,8400.0,110.9435,110.9514,110.8886,110.8964,8400.0
2012-03-30 15:40:00,141.36,141.41,141.31,141.34,40100.0,110.8886,110.9278,110.8494,110.8729,40100.0
2012-03-30 15:45:00,141.33,141.33,141.14,141.18,78100.0,110.8651,110.8651,110.716,110.7474,78100.0
2012-03-30 15:50:00,141.18,141.33,141.14,141.3,119600.0,110.7474,110.8651,110.716,110.8415,119600.0
2012-03-30 15:55:00,141.31,141.33,141.22,141.23,143900.0,110.8494,110.8651,110.7788,110.7866,143900.0
2012-04-02 09:30:00,141.12,141.21,140.97,141.06,68200.0,110.7003,110.7709,110.5827,110.6533,68200.0
2012-04-02 09:35:00,141.03,141.15,140.88,141.11,28300.0,110.6297,110.7239,110.5121,110.6925,28300.0
2012-04-02 09:40:00,141.11,141.27,141.11,141.22,44200.0,110.6925,110.818,110.6925,110.7788,44200.0
2012-04-02 09:45:00,141.22,141.32,141.2,141.22,74200.0,110.7788,110.8572,110.7631,110.7788,74200.0
2012-04-02 09:50:00,141.22,141.28,141.19,141.19,66400.0,110.7788,110.8258,110.7552,110.7552,66400.0
2012-04-02 09:55:00,141.19,141.19,141.05,141.14,58800.0,110.7552,110.7552,110.6454,110.716,58800.0
2012-04-02 10:00:00,141.14,141.4,141.14,141.4,130200.0,110.716,110.92,110.716,110.92,130200.0
2012-04-02 10:05:00,141.4,141.56,141.4,141.49,104000.0,110.92,111.0455,110.92,110.9906,104000.0
2012-04-02 10:10:00,141.5,141.68,141.5,141.67,61900.0,110.9984,111.1396,110.9984,111.1318,61900.0
2012-04-02 10:15:00,141.67,141.79,141.67,141.74,45800.0,111.1318,111.2259,111.1318,111.1867,45800.0
2012-04-02 10:20:00,141.74,141.78,141.64,141.64,45300.0,111.1867,111.2181,111.1082,111.1082,45300.0
2012-04-02 10:25:00,141.64,141.7,141.6,141.6,40500.0,111.1082,111.1553,111.0769,111.0769,40500.0
2012-04-02 10:30:00,141.6,141.65,141.55,141.55,28900.0,111.0769,111.1161,111.0376,111.0376,28900.0
2012-04-02 10:35:00,141.55,141.59,141.49,141.5,28100.0,111.0376,111.069,110.9906,110.9984,28100.0
2012-04-02 10:40:00,141.51,141.55,141.48,141.48,24400.0,111.0063,111.0376,110.9827,110.9827,24400.0
2012-04-02 10:45:00,141.47,141.63,141.47,141.63,40400.0,110.9749,111.1004,110.9749,111.1004,40400.0
2012-04-02 10:50:00,141.64,141.7,141.62,141.66,19800.0,111.1082,111.1553,111.0926,111.1239,19800.0
2012-04-02 10:55:00,141.68,141.73,141.66,141.72,22300.0,111.1396,111.1788,111.1239,111.171,22300.0
2012-04-02 11:00:00,141.74,141.82,141.63,141.67,37300.0,111.1867,111.2494,111.1004,111.1318,37300.0
2012-04-02 11:05:00,141.68,141.82,141.67,141.8,27000.0,111.1396,111.2494,111.1318,111.2338,27000.0
2012-04-02 11:10:00,141.8,141.93,141.8,141.9,34300.0,111.2338,111.3357,111.2338,111.3122,34300.0
2012-04-02 11:15:00,141.91,141.98,141.9,141.91,27500.0,111.32,111.375,111.3122,111.32,27500.0
2012-04-02 11:20:00,141.91,141.97,141.91,141.96,18400.0,111.32,111.3671,111.32,111.3593,18400.0
2012-04-02 11:25:00,141.95,142.08,141.95,142.07,60000.0,111.3514,111.4534,111.3514,111.4456,60000.0
2012-04-02 11:30:00,142.05,142.11,142.04,142.11,15000.0,111.4299,111.4769,111.422,111.4769,15000.0
2012-04-02 11:35:00,142.11,142.13,142.04,142.04,16800.0,111.4769,111.4926,111.422,111.422,16800.0
2012-04-02 11:40:00,142.05,142.11,142.05,142.09,17100.0,111.4299,111.4769,111.4299,111.4612,17100.0
2012-04-02 11:45:00,142.07,142.28,142.07,142.27,27800.0,111.4456,111.6103,111.4456,111.6024,27800.0
2012-04-02 11:50:00,142.29,142.37,142.23,142.32,42500.0,111.6181,111.6809,111.5711,111.6417,42500.0
2012-04-02 11:55:00,142.32,142.4,142.32,142.35,25500.0,111.6417,111.7044,111.6417,111.6652,25500.0
2012-04-02 12:00:00,142.37,142.46,142.36,142.4,20900.0,111.6809,111.7515,111.673,111.7044,20900.0
2012-04-02 12:05:00,142.41,142.57,142.41,142.51,37100.0,111.7123,111.8378,111.7123,111.7907,37100.0
2012-04-02 12:10:00,142.52,142.52,142.48,142.49,27300.0,111.7986,111.7986,111.7672,111.775,27300.0
2012-04-02 12:15:00,142.47,142.48,142.42,142.46,23700.0,111.7593,111.7672,111.7201,111.7515,23700.0
2012-04-02 12:20:00,142.44,142.47,142.44,142.44,21700.0,111.7358,111.7593,111.7358,111.7358,21700.0
2012-04-02 12:25:00,142.45,142.51,142.45,142.45,11000.0,111.7436,111.7907,111.7436,111.7436,11000.0
2012-04-02 12:30:00,142.46,142.47,142.42,142.46,22300.0,111.7515,111.7593,111.7201,111.7515,22300.0
2012-04-02 12:35:00,142.46,142.52,142.43,142.45,24700.0,111.7515,111.7986,111.728,111.7436,24700.0
2012-04-02 12:40:00,142.47,142.53,142.47,142.49,11000.0,111.7593,111.8064,111.7593,111.775,11000.0
2012-04-02 12:45:00,142.48,142.53,142.48,142.51,79000.0,111.7672,111.8064,111.7672,111.7907,79000.0
2012-04-02 12:50:00,142.5,142.61,142.48,142.53,36300.0,111.7829,111.8692,111.7672,111.8064,36300.0
2012-04-02 12:55:00,142.52,142.55,142.51,142.54,5400.0,111.7986,111.8221,111.7907,111.8142,5400.0
2012-04-02 13:00:00,142.52,142.52,142.49,142.5,40300.0,111.7986,111.7986,111.775,111.7829,40300.0
2012-04-02 13:05:00,142.5,142.53,142.48,142.52,27800.0,111.7829,111.8064,111.7672,111.7986,27800.0
2012-04-02 13:10:00,142.53,142.58,142.5,142.52,22200.0,111.8064,111.8456,111.7829,111.7986,22200.0
2012-04-02 13:15:00,142.52,142.53,142.48,142.5,6300.0,111.7986,111.8064,111.7672,111.7829,6300.0
2012-04-02 13:20:00,142.51,142.52,142.49,142.5,26600.0,111.7907,111.7986,111.775,111.7829,26600.0
2012-04-02 13:25:00,142.51,142.53,142.47,142.49,10700.0,111.7907,111.8064,111.7593,111.775,10700.0
2012-04-02 13:30:00,142.5,142.59,142.5,142.54,43900.0,111.7829,111.8535,111.7829,111.8142,43900.0
2012-04-02 13:35:00,142.54,142.55,142.5,142.53,7500.0,111.8142,111.8221,111.7829,111.8064,7500.0
2012-04-02 13:40:00,142.53,142.54,142.5,142.52,6900.0,111.8064,111.8142,111.7829,111.7986,6900.0
2012-04-02 13:45:00,142.53,142.58,142.52,142.54,18100.0,111.8064,111.8456,111.7986,111.8142,18100.0
2012-04-02 13:50:00,142.54,142.58,142.52,142.55,12000.0,111.8142,111.8456,111.7986,111.8221,12000.0
2012-04-02 13:55:00,142.54,142.58,142.53,142.57,15900.0,111.8142,111.8456,111.8064,111.8378,15900.0
2012-04-02 14:00:00,142.58,142.59,142.52,142.52,13900.0,111.8456,111.8535,111.7986,111.7986,13900.0
2012-04-02 14:05:00,142.53,142.54,142.49,142.49,8500.0,111.8064,111.8142,111.775,111.775,8500.0
2012-04-02 14:10:00,142.48,142.48,142.44,142.48,34400.0,111.7672,111.7672,111.7358,111.7672,34400.0
2012-04-02 14:15:00,142.48,142.51,142.46,142.51,24200.0,111.7672,111.7907,111.7515,111.7907,24200.0
2012-04-02 14:20:00,142.51,142.56,142.51,142.56,32200.0,111.7907,111.8299,111.7907,111.8299,32200.0
2012-04-02 14:25:00,142.56,142.56,142.51,142.51,10200.0,111.8299,111.8299,111.7907,111.7907,10200.0
2012-04-02 14:30:00,142.51,142.56,142.51,142.56,5800.0,111.7907,111.8299,111.7907,111.8299,5800.0
2012-04-02 14:35:00,142.57,142.61,142.56,142.58,22400.0,111.8378,111.8692,111.8299,111.8456,22400.0
2012-04-02 14:40:00,142.59,142.63,142.59,142.6,17300.0,111.8535,111.8848,111.8535,111.8613,17300.0
2012-04-02 14:45:00,142.61,142.67,142.6,142.65,22600.0,111.8692,111.9162,111.8613,111.9005,22600.0
2012-04-02 14:50:00,142.67,142.67,142.56,142.63,35700.0,111.9162,111.9162,111.8299,111.8848,35700.0
2012-04-02 14:55:00,142.64,142.68,142.64,142.67,25500.0,111.8927,111.9241,111.8927,111.9162,25500.0
2012-04-02 15:00:00,142.69,142.71,142.65,142.65,12800.0,111.9319,111.9476,111.9005,111.9005,12800.0
2012-04-02 15:05:00,142.67,142.68,142.62,142.66,59800.0,111.9162,111.9241,111.877,111.9084,59800.0
2012-04-02 15:10:00,142.66,142.69,142.64,142.64,18300.0,111.9084,111.9319,111.8927,111.8927,18300.0
2012-04-02 15:15:00,142.64,142.66,142.62,142.64,17700.0,111.8927,111.9084,111.877,111.8927,17700.0
2012-04-02 15:20:00,142.64,142.64,142.6,142.61,31200.0,111.8927,111.8927,111.8613,111.8692,31200.0
2012-04-02 15:25:00,142.6,142.6,142.53,142.54,55600.0,111.8613,111.8613,111.8064,111.8142,55600.0
2012-04-02 15:30:00,142.54,142.54,142.42,142.45,38200.0,111.8142,111.8142,111.7201,111.7436,38200.0
2012-04-02 15:35:00,142.45,142.45,142.35,142.36,33200.0,111.7436,111.7436,111.6652,111.673,33200.0
2012-04-02 15:40:00,142.36,142.41,142.33,142.39,31100.0,111.673,111.7123,111.6495,111.6966,31100.0
2012-04-02 15:45:00,142.4,142.42,142.19,142.2,30900.0,111.7044,111.7201,111.5397,111.5475,30900.0
2012-04-02 15:50:00,142.21,142.39,142.2,142.34,30400.0,111.5554,111.6966,111.5475,111.6574,30400.0
2012-04-02 15:55:00,142.33,142.38,142.22,142.31,315200.0,111.6495,111.6887,111.5632,111.6338,315200.0
2012-04-03 09:30:00,142.13,142.27,142.12,142.13,61900.0,111.4926,111.6024,111.4848,111.4926,61900.0
2012-04-03 09:35:00,142.12,142.27,142.12,142.21,12400.0,111.4848,111.6024,111.4848,111.5554,12400.0
2012-04-03 09:40:00,142.26,142.26,142.05,142.13,13800.0,111.5946,111.5946,111.4299,111.4926,13800.0
2012-04-03 09:45:00,142.14,142.14,141.99,142.04,23100.0,111.5005,111.5005,111.3828,111.422,23100.0
2012-04-03 09:50:00,142.04,142.12,141.96,142.01,13700.0,111.422,111.4848,111.3593,111.3985,13700.0
2012-04-03 09:55:00,142.01,142.2,141.98,142.13,35300.0,111.3985,111.5475,111.375,111.4926,35300.0
2012-04-03 10:00:00,142.13,142.22,141.96,142.17,87400.0,111.4926,111.5632,111.3593,111.524,87400.0
2012-04-03 10:05:00,142.19,142.32,142.16,142.3,40100.0,111.5397,111.6417,111.5162,111.626,40100.0
2012-04-03 10:10:00,142.3,142.3,142.09,142.11,22800.0,111.626,111.626,111.4612,111.4769,22800.0
2012-04-03 10:15:00,142.12,142.12,141.87,141.91,28500.0,111.4848,111.4848,111.2887,111.32,28500.0
2012-04-03 10:20:00,141.9,142.12,141.9,142.11,24100.0,111.3122,111.4848,111.3122,111.4769,24100.0
2012-04-03 10:25:00,142.12,142.14,142.05,142.14,28200.0,111.4848,111.5005,111.4299,111.5005,28200.0
2012-04-03 10:30:00,142.14,142.26,142.13,142.2,45800.0,111.5005,111.5946,111.4926,111.5475,45800.0
2012-04-03 10:35:00,142.19,142.22,142.14,142.15,32800.0,111.5397,111.5632,111.5005,111.5083,32800.0
2012-04-03 10:40:00,142.15,142.3,142.12,142.3,74900.0,111.5083,111.626,111.4848,111.626,74900.0
2012-04-03 10:45:00,142.31,142.37,142.2,142.24,79300.0,111.6338,111.6809,111.5475,111.5789,79300.0
2012-04-03 10:50:00,142.25,142.32,142.24,142.3,41600.0,111.5868,111.6417,111.5789,111.626,41600.0
2012-04-03 10:55:00,142.3,142.31,142.25,142.27,38100.0,111.626,111.6338,111.5868,111.6024,38100.0
2012-04-03 11:00:00,142.25,142.27,142.15,142.2,14400.0,111.5868,111.6024,111.5083,111.5475,14400.0
2012-04-03 11:05:00,142.22,142.24,142.12,142.12,15600.0,111.5632,111.5789,111.4848,111.4848,15600.0
2012-04-03 11:10:00,142.11,142.16,142.05,142.13,20100.0,111.4769,111.5162,111.4299,111.4926,20100.0
2012-04-03 11:15:00,142.11,142.11,141.95,142.04,36700.0,111.4769,111.4769,111.3514,111.422,36700.0
2012-04-03 11:20:00,142.04,142.06,141.94,142.06,11700.0,111.422,111.4377,111.3436,111.4377,11700.0
2012-04-03 11:25:00,142.07,142.08,141.91,141.92,25500.0,111.4456,111.4534,111.32,111.3279,25500.0
2012-04-03 11:30:00,141.9,141.92,141.77,141.87,58900.0,111.3122,111.3279,111.2102,111.2887,58900.0
2012-04-03 11:35:00,141.88,141.92,141.71,141.81,43500.0,111.2965,111.3279,111.1632,111.2416,43500.0
2012-04-03 11:40:00,141.8,141.89,141.8,141.82,21900.0,111.2338,111.3044,111.2338,111.2494,21900.0
2012-04-03 11:45:00,141.81,141.9,141.79,141.87,19700.0,111.2416,111.3122,111.2259,111.2887,19700.0
2012-04-03 11:50:00,141.87,141.89,141.83,141.85,19400.0,111.2887,111.3044,111.2573,111.273,19400.0
2012-04-03 11:55:00,141.83,141.9,141.83,141.85,7500.0,111.2573,111.3122,111.2573,111.273,7500.0
2012-04-03 12:00:00,141.85,141.86,141.76,141.77,13000.0,111.273,111.2808,111.2024,111.2102,13000.0
2012-04-03 12:05:00,141.77,141.78,141.61,141.64,22400.0,111.2102,111.2181,111.0847,111.1082,22400.0
2012-04-03 12:10:00,141.63,141.63,141.5,141.6,52600.0,111.1004,111.1004,110.9984,111.0769,52600.0
2012-04-03 12:15:00,141.61,141.65,141.58,141.63,22300.0,111.0847,111.1161,111.0612,111.1004,22300.0
2012-04-03 12:20:00,141.63,141.67,141.61,141.67,4000.0,111.1004,111.1318,111.0847,111.1318,4000.0
2012-04-03 12:25:00,141.68,141.73,141.67,141.72,11800.0,111.1396,111.1788,111.1318,111.171,11800.0
2012-04-03 12:30:00,141.73,141.73,141.63,141.63,13200.0,111.1788,111.1788,111.1004,111.1004,13200.0
2012-04-03 12:35:00,141.65,141.65,141.6,141.62,8800.0,111.1161,111.1161,111.0769,111.0926,8800.0
2012-04-03 12:40:00,141.62,141.72,141.62,141.72,13700.0,111.0926,111.171,111.0926,111.171,13700.0
2012-04-03 12:45:00,141.7,141.74,141.7,141.74,13400.0,111.1553,111.1867,111.1553,111.1867,13400.0
2012-04-03 12:50:00,141.75,141.78,141.72,141.72,16900.0,111.1945,111.2181,111.171,111.171,16900.0
2012-04-03 12:55:00,141.72,141.79,141.72,141.79,3100.0,111.171,111.2259,111.171,111.2259,3100.0
2012-04-03 13:00:00,141.78,141.78,141.74,141.78,8200.0,111.2181,111.2181,111.1867,111.2181,8200.0
2012-04-03 13:05:00,141.78,141.8,141.75,141.75,56100.0,111.2181,111.2338,111.1945,111.1945,56100.0
2012-04-03 13:10:00,141.77,141.77,141.73,141.76,23000.0,111.2102,111.2102,111.1788,111.2024,23000.0
2012-04-03 13:15:00,141.77,141.79,141.74,141.77,24400.0,111.2102,111.2259,111.1867,111.2102,24400.0
2012-04-03 13:20:00,141.78,141.79,141.69,141.7,46000.0,111.2181,111.2259,111.1475,111.1553,46000.0
2012-04-03 13:25:00,141.71,141.72,141.66,141.7,13300.0,111.1632,111.171,111.1239,111.1553,13300.0
2012-04-03 13:30:00,141.71,141.72,141.66,141.72,13400.0,111.1632,111.171,111.1239,111.171,13400.0
2012-04-03 13:35:00,141.72,141.74,141.7,141.74,6200.0,111.171,111.1867,111.1553,111.1867,6200.0
2012-04-03 13:40:00,141.72,141.72,141.64,141.67,40500.0,111.171,111.171,111.1082,111.1318,40500.0
2012-04-03 13:45:00,141.68,141.74,141.68,141.74,15000.0,111.1396,111.1867,111.1396,111.1867,15000.0
2012-04-03 13:50:00,141.73,141.84,141.7,141.84,64900.0,111.1788,111.2651,111.1553,111.2651,64900.0
2012-04-03 13:55:00,141.83,141.9,141.83,141.86,134800.0,111.2573,111.3122,111.2573,111.2808,134800.0
2012-04-03 14:00:00,141.85,141.85,141.26,141.27,184800.0,111.273,111.273,110.8102,110.818,184800.0
2012-04-03 14:05:00,141.26,141.38,141.16,141.26,75700.0,110.8102,110.9043,110.7317,110.8102,75700.0
2012-04-03 14:10:00,141.25,141.37,141.05,141.29,82900.0,110.8023,110.8964,110.6454,110.8337,82900.0
2012-04-03 14:15:00,141.25,141.38,141.17,141.38,62900.0,110.8023,110.9043,110.7396,110.9043,62900.0
2012-04-03 14:20:00,141.39,141.39,141.21,141.37,47300.0,110.9121,110.9121,110.7709,110.8964,47300.0
2012-04-03 14:25:00,141.39,141.45,141.26,141.26,25100.0,110.9121,110.9592,110.8102,110.8102,25100.0
2012-04-03 14:30:00,141.26,141.29,141.1,141.29,63700.0,110.8102,110.8337,110.6846,110.8337,63700.0
2012-04-03 14:35:00,141.27,141.27,140.93,140.96,98700.0,110.818,110.818,110.5513,110.5748,98700.0
2012-04-03 14:40:00,140.95,141.15,140.93,141.15,52000.0,110.567,110.7239,110.5513,110.7239,52000.0
2012-04-03 14:45:00,141.13,141.15,141.01,141.15,36500.0,110.7082,110.7239,110.614,110.7239,36500.0
2012-04-03 14:50:00,141.17,141.3,141.15,141.28,62400.0,110.7396,110.8415,110.7239,110.8258,62400.0
2012-04-03 14:55:00,141.28,141.3,141.16,141.21,69100.0,110.8258,110.8415,110.7317,110.7709,69100.0
2012-04-03 15:00:00,141.22,141.42,141.19,141.41,20700.0,110.7788,110.9357,110.7552,110.9278,20700.0
2012-04-03 15:05:00,141.42,141.6,141.38,141.47,35000.0,110.9357,111.0769,110.9043,110.9749,35000.0
2012-04-03 15:10:00,141.5,141.52,141.41,141.48,30000.0,110.9984,111.0141,110.9278,110.9827,30000.0
2012-04-03 15:15:00,141.52,141.61,141.48,141.55,30500.0,111.0141,111.0847,110.9827,111.0376,30500.0
2012-04-03 15:20:00,141.53,141.53,141.37,141.51,46000.0,111.022,111.022,110.8964,111.0063,46000.0
2012-04-03 15:25:00,141.49,141.49,141.23,141.29,30800.0,110.9906,110.9906,110.7866,110.8337,30800.0
2012-04-03 15:30:00,141.27,141.43,141.26,141.38,18200.0,110.818,110.9435,110.8102,110.9043,18200.0
2012-04-03 15:35:00,141.4,141.54,141.35,141.43,60600.0,110.92,111.0298,110.8808,110.9435,60600.0
2012-04-03 15:40:00,141.43,141.54,141.38,141.5,31000.0,110.9435,111.0298,110.9043,110.9984,31000.0
2012-04-03 15:45:00,141.5,141.71,141.5,141.68,74500.0,110.9984,111.1632,110.9984,111.1396,74500.0
2012-04-03 15:50:00,141.7,141.77,141.65,141.77,43800.0,111.1553,111.2102,111.1161,111.2102,43800.0
2012-04-03 15:55:00,141.77,141.82,141.74,141.77,52700.0,111.2102,111.2494,111.1867,111.2102,52700.0
2012-04-04 09:30:00,140.72,140.72,140.51,140.58,87600.0,110.3866,110.3866,110.2218,110.2767,87600.0
2012-04-04 09:35:00,140.58,140.75,140.55,140.73,26500.0,110.2767,110.4101,110.2532,110.3944,26500.0
2012-04-04 09:40:00,140.74,140.83,140.7,140.82,34800.0,110.4022,110.4728,110.3709,110.465,34800.0
2012-04-04 09:45:00,140.8,140.81,140.69,140.7,46800.0,110.4493,110.4572,110.363,110.3709,46800.0
2012-04-04 09:50:00,140.67,140.8,140.62,140.78,40700.0,110.3473,110.4493,110.3081,110.4336,40700.0
2012-04-04 09:55:00,140.77,140.8,140.71,140.77,36000.0,110.4258,110.4493,110.3787,110.4258,36000.0
2012-04-04 10:00:00,140.75,140.79,140.55,140.64,87200.0,110.4101,110.4415,110.2532,110.3238,87200.0
2012-04-04 10:05:00,140.65,140.65,140.52,140.53,64800.0,110.3316,110.3316,110.2297,110.2375,64800.0
2012-04-04 10:10:00,140.52,140.52,140.41,140.5,202700.0,110.2297,110.2297,110.1434,110.214,202700.0
2012-04-04 10:15:00,140.48,140.48,140.3,140.35,157600.0,110.1983,110.1983,110.0571,110.0963,157600.0
2012-04-04 10:20:00,140.33,140.44,140.31,140.34,35700.0,110.0806,110.1669,110.0649,110.0885,35700.0
2012-04-04 10:25:00,140.34,140.34,140.2,140.28,57400.0,110.0885,110.0885,109.9786,110.0414,57400.0
2012-04-04 10:30:00,140.29,140.29,140.11,140.17,70100.0,110.0492,110.0492,109.9081,109.9551,70100.0
2012-04-04 10:35:00,140.17,140.36,140.08,140.3,71800.0,109.9551,110.1042,109.8845,110.0571,71800.0
2012-04-04 10:40:00,140.28,140.31,140.21,140.25,32600.0,110.0414,110.0649,109.9865,110.0179,32600.0
2012-04-04 10:45:00,140.26,140.26,140.15,140.21,47000.0,110.0257,110.0257,109.9394,109.9865,47000.0
2012-04-04 10:50:00,140.15,140.16,139.99,140.05,74200.0,109.9394,109.9473,109.8139,109.861,74200.0
2012-04-04 10:55:00,140.07,140.07,139.9,139.93,51400.0,109.8767,109.8767,109.7433,109.7669,51400.0
2012-04-04 11:00:00,139.92,140.12,139.91,140.06,30800.0,109.759,109.9159,109.7512,109.8688,30800.0
2012-04-04 11:05:00,140.06,140.22,140.02,140.22,45900.0,109.8688,109.9943,109.8375,109.9943,45900.0
2012-04-04 11:10:00,140.21,140.22,140.08,140.09,40000.0,109.9865,109.9943,109.8845,109.8924,40000.0
2012-04-04 11:15:00,140.1,140.13,140.03,140.1,20000.0,109.9002,109.9237,109.8453,109.9002,20000.0
2012-04-04 11:20:00,140.1,140.17,139.99,140.17,37500.0,109.9002,109.9551,109.8139,109.9551,37500.0
2012-04-04 11:25:00,140.16,140.18,140.03,140.03,29400.0,109.9473,109.963,109.8453,109.8453,29400.0
2012-04-04 11:30:00,140.05,140.2,140.04,140.2,85800.0,109.861,109.9786,109.8531,109.9786,85800.0
2012-04-04 11:35:00,140.19,140.36,140.16,140.32,118900.0,109.9708,110.1042,109.9473,110.0728,118900.0
2012-04-04 11:40:00,140.32,140.33,140.27,140.33,19400.0,110.0728,110.0806,110.0336,110.0806,19400.0
2012-04-04 11:45:00,140.32,140.32,140.19,140.21,34600.0,110.0728,110.0728,109.9708,109.9865,34600.0
2012-04-04 11:50:00,140.21,140.25,140.19,140.24,16300.0,109.9865,110.0179,109.9708,110.01,16300.0
2012-04-04 11:55:00,140.24,140.28,140.17,140.19,25600.0,110.01,110.0414,109.9551,109.9708,25600.0
2012-04-04 12:00:00,140.21,140.23,140.16,140.16,134800.0,109.9865,110.0022,109.9473,109.9473,134800.0
2012-04-04 12:05:00,140.16,140.25,140.15,140.21,27700.0,109.9473,110.0179,109.9394,109.9865,27700.0
2012-04-04 12:10:00,140.21,140.26,140.2,140.25,23600.0,109.9865,110.0257,109.9786,110.0179,23600.0
2012-04-04 12:15:00,140.25,140.34,140.24,140.33,30800.0,110.0179,110.0885,110.01,110.0806,30800.0
2012-04-04 12:20:00,140.33,140.33,140.29,140.29,7200.0,110.0806,110.0806,110.0492,110.0492,7200.0
2012-04-04 12:25:00,140.29,140.29,140.22,140.27,62500.0,110.0492,110.0492,109.9943,110.0336,62500.0
2012-04-04 12:30:00,140.26,140.26,140.2,140.25,87700.0,110.0257,110.0257,109.9786,110.0179,87700.0
2012-04-04 12:35:00,140.25,140.25,140.21,140.25,25300.0,110.0179,110.0179,109.9865,110.0179,25300.0
2012-04-04 12:40:00,140.25,140.28,140.19,140.21,16000.0,110.0179,110.0414,109.9708,109.9865,16000.0
2012-04-04 12:45:00,140.22,140.24,140.12,140.14,28500.0,109.9943,110.01,109.9159,109.9316,28500.0
2012-04-04 12:50:00,140.16,140.21,140.16,140.17,19700.0,109.9473,109.9865,109.9473,109.9551,19700.0
2012-04-04 12:55:00,140.17,140.18,140.13,140.16,13400.0,109.9551,109.963,109.9237,109.9473,13400.0
2012-04-04 13:00:00,140.17,140.18,140.05,140.05,28400.0,109.9551,109.963,109.861,109.861,28400.0
2012-04-04 13:05:00,140.05,140.11,140.03,140.04,21700.0,109.861,109.9081,109.8453,109.8531,21700.0
2012-04-04 13:10:00,140.06,140.07,140.02,140.03,14800.0,109.8688,109.8767,109.8375,109.8453,14800.0
2012-04-04 13:15:00,140.01,140.08,139.96,140.05,29500.0,109.8296,109.8845,109.7904,109.861,29500.0
2012-04-04 13:20:00,140.05,140.06,140.03,140.05,85800.0,109.861,109.8688,109.8453,109.861,85800.0
2012-04-04 13:25:00,140.03,140.03,139.9,139.91,24500.0,109.8453,109.8453,109.7433,109.7512,24500.0
2012-04-04 13:30:00,139.9,139.99,139.85,139.99,31400.0,109.7433,109.8139,109.7041,109.8139,31400.0
2012-04-04 13:35:00,139.98,139.98,139.93,139.93,26500.0,109.8061,109.8061,109.7669,109.7669,26500.0
2012-04-04 13:40:00,139.95,140.1,139.95,140.07,40600.0,109.7825,109.9002,109.7825,109.8767,40600.0
2012-04-04 13:45:00,140.08,140.18,140.08,140.18,24100.0,109.8845,109.963,109.8845,109.963,24100.0
2012-04-04 13:50:00,140.19,140.21,140.16,140.16,9700.0,109.9708,109.9865,109.9473,109.9473,9700.0
2012-04-04 13:55:00,140.16,140.27,140.15,140.25,22400.0,109.9473,110.0336,109.9394,110.0179,22400.0
2012-04-04 14:00:00,140.23,140.25,140.18,140.18,7600.0,110.0022,110.0179,109.963,109.963,7600.0
2012-04-04 14:05:00,140.18,140.21,140.15,140.15,36900.0,109.963,109.9865,109.9394,109.9394,36900.0
2012-04-04 14:10:00,140.14,140.26,140.14,140.25,17500.0,109.9316,110.0257,109.9316,110.0179,17500.0
2012-04-04 14:15:00,140.25,140.25,140.18,140.18,22800.0,110.0179,110.0179,109.963,109.963,22800.0
2012-04-04 14:20:00,140.17,140.18,140.04,140.08,55300.0,109.9551,109.963,109.8531,109.8845,55300.0
2012-04-04 14:25:00,140.07,140.12,140.05,140.11,32300.0,109.8767,109.9159,109.861,109.9081,32300.0
2012-04-04 14:30:00,140.12,140.27,140.1,140.27,43900.0,109.9159,110.0336,109.9002,110.0336,43900.0
2012-04-04 14:35:00,140.25,140.39,140.25,140.39,46800.0,110.0179,110.1277,110.0179,110.1277,46800.0
2012-04-04 14:40:00,140.39,140.46,140.34,140.44,42900.0,110.1277,110.1826,110.0885,110.1669,42900.0
2012-04-04 14:45:00,140.44,140.5,140.41,140.43,26000.0,110.1669,110.214,110.1434,110.1591,26000.0
2012-04-04 14:50:00,140.44,140.44,140.33,140.34,20900.0,110.1669,110.1669,110.0806,110.0885,20900.0
2012-04-04 14:55:00,140.34,140.41,140.34,140.4,24800.0,110.0885,110.1434,110.0885,110.1355,24800.0
2012-04-04 15:00:00,140.39,140.4,140.32,140.36,28200.0,110.1277,110.1355,110.0728,110.1042,28200.0
2012-04-04 15:05:00,140.37,140.46,140.32,140.44,38800.0,110.112,110.1826,110.0728,110.1669,38800.0
2012-04-04 15:10:00,140.43,140.57,140.43,140.52,59700.0,110.1591,110.2689,110.1591,110.2297,59700.0
2012-04-04 15:15:00,140.53,140.55,140.46,140.46,16600.0,110.2375,110.2532,110.1826,110.1826,16600.0
2012-04-04 15:20:00,140.46,140.48,140.4,140.42,22900.0,110.1826,110.1983,110.1355,110.1512,22900.0
2012-04-04 15:25:00,140.41,140.47,140.4,140.45,17600.0,110.1434,110.1904,110.1355,110.1748,17600.0
2012-04-04 15:30:00,140.46,140.57,140.45,140.57,36700.0,110.1826,110.2689,110.1748,110.2689,36700.0
2012-04-04 15:35:00,140.58,140.61,140.47,140.47,147100.0,110.2767,110.3003,110.1904,110.1904,147100.0
2012-04-04 15:40:00,140.47,140.55,140.44,140.47,92600.0,110.1904,110.2532,110.1669,110.1904,92600.0
2012-04-04 15:45:00,140.48,140.6,140.48,140.59,43300.0,110.1983,110.2924,110.1983,110.2846,43300.0
2012-04-04 15:50:00,140.6,140.62,140.43,140.5,76800.0,110.2924,110.3081,110.1591,110.214,76800.0
2012-04-04 15:55:00,140.48,140.55,140.36,140.37,153400.0,110.1983,110.2532,110.1042,110.112,153400.0
2012-04-05 09:30:00,139.89,140.04,139.86,139.99,43100.0,109.7355,109.8531,109.7119,109.8139,43100.0
2012-04-05 09:35:00,139.99,140.01,139.76,139.88,25200.0,109.8139,109.8296,109.6335,109.7276,25200.0
2012-04-05 09:40:00,139.84,140.11,139.84,140.11,15400.0,109.6963,109.9081,109.6963,109.9081,15400.0
2012-04-05 09:45:00,140.14,140.25,140.13,140.25,5900.0,109.9316,110.0179,109.9237,110.0179,5900.0
2012-04-05 09:50:00,140.27,140.31,140.23,140.25,7900.0,110.0336,110.0649,110.0022,110.0179,7900.0
2012-04-05 09:55:00,140.25,140.27,140.16,140.16,17900.0,110.0179,110.0336,109.9473,109.9473,17900.0
2012-04-05 10:00:00,140.15,140.33,140.15,140.24,177200.0,109.9394,110.0806,109.9394,110.01,177200.0
2012-04-05 10:05:00,140.24,140.47,140.23,140.39,141200.0,110.01,110.1904,110.0022,110.1277,141200.0
2012-04-05 10:10:00,140.38,140.44,140.29,140.29,41600.0,110.1198,110.1669,110.0492,110.0492,41600.0
2012-04-05 10:15:00,140.27,140.28,140.17,140.22,12000.0,110.0336,110.0414,109.9551,109.9943,12000.0
2012-04-05 10:20:00,140.21,140.24,140.19,140.19,8900.0,109.9865,110.01,109.9708,109.9708,8900.0
2012-04-05 10:25:00,140.19,140.38,140.19,140.3,7800.0,109.9708,110.1198,109.9708,110.0571,7800.0
2012-04-05 10:30:00,140.29,140.34,140.2,140.23,9400.0,110.0492,110.0885,109.9786,110.0022,9400.0
2012-04-05 10:35:00,140.22,140.37,140.16,140.37,15900.0,109.9943,110.112,109.9473,110.112,15900.0
2012-04-05 10:40:00,140.39,140.51,140.39,140.48,18800.0,110.1277,110.2218,110.1277,110.1983,18800.0
2012-04-05 10:45:00,140.48,140.59,140.48,140.59,33300.0,110.1983,110.2846,110.1983,110.2846,33300.0
2012-04-05 10:50:00,140.59,140.61,140.47,140.52,25400.0,110.2846,110.3003,110.1904,110.2297,25400.0
2012-04-05 10:55:00,140.53,140.62,140.49,140.62,19200.0,110.2375,110.3081,110.2061,110.3081,19200.0
2012-04-05 11:00:00,140.62,140.62,140.56,140.58,15400.0,110.3081,110.3081,110.261,110.2767,15400.0
2012-04-05 11:05:00,140.57,140.66,140.57,140.64,17100.0,110.2689,110.3395,110.2689,110.3238,17100.0
2012-04-05 11:10:00,140.63,140.69,140.62,140.68,21900.0,110.316,110.363,110.3081,110.3552,21900.0
2012-04-05 11:15:00,140.67,140.68,140.53,140.55,33400.0,110.3473,110.3552,110.2375,110.2532,33400.0
2012-04-05 11:20:00,140.55,140.58,140.5,140.5,12500.0,110.2532,110.2767,110.214,110.214,12500.0
2012-04-05 11:25:00,140.5,140.56,140.5,140.53,7900.0,110.214,110.261,110.214,110.2375,7900.0
2012-04-05 11:30:00,140.51,140.56,140.43,140.43,10800.0,110.2218,110.261,110.1591,110.1591,10800.0
2012-04-05 11:35:00,140.42,140.45,140.39,140.4,9500.0,110.1512,110.1748,110.1277,110.1355,9500.0
2012-04-05 11:40:00,140.41,140.47,140.4,140.4,16700.0,110.1434,110.1904,110.1355,110.1355,16700.0
2012-04-05 11:45:00,140.4,140.44,140.37,140.38,26200.0,110.1355,110.1669,110.112,110.1198,26200.0
2012-04-05 11:50:00,140.38,140.42,140.34,140.38,17700.0,110.1198,110.1512,110.0885,110.1198,17700.0
2012-04-05 11:55:00,140.38,140.5,140.38,140.49,15400.0,110.1198,110.214,110.1198,110.2061,15400.0
2012-04-05 12:00:00,140.49,140.53,140.43,140.48,105500.0,110.2061,110.2375,110.1591,110.1983,105500.0
2012-04-05 12:05:00,140.48,140.5,140.43,140.43,15400.0,110.1983,110.214,110.1591,110.1591,15400.0
2012-04-05 12:10:00,140.43,140.46,140.39,140.42,9600.0,110.1591,110.1826,110.1277,110.1512,9600.0
2012-04-05 12:15:00,140.41,140.41,140.35,140.38,23600.0,110.1434,110.1434,110.0963,110.1198,23600.0
2012-04-05 12:20:00,140.38,140.49,140.37,140.49,5500.0,110.1198,110.2061,110.112,110.2061,5500.0
2012-04-05 12:25:00,140.49,140.49,140.39,140.42,12000.0,110.2061,110.2061,110.1277,110.1512,12000.0
2012-04-05 12:30:00,140.4,140.41,140.35,140.41,2900.0,110.1355,110.1434,110.0963,110.1434,2900.0
2012-04-05 12:35:00,140.43,140.44,140.32,140.32,3700.0,110.1591,110.1669,110.0728,110.0728,3700.0
2012-04-05 12:40:00,140.32,140.34,140.31,140.32,5600.0,110.0728,110.0885,110.0649,110.0728,5600.0
2012-04-05 12:45:00,140.32,140.44,140.26,140.28,67300.0,110.0728,110.1669,110.0257,110.0414,67300.0
2012-04-05 12:50:00,140.28,140.33,140.26,140.3,6200.0,110.0414,110.0806,110.0257,110.0571,6200.0
2012-04-05 12:55:00,140.3,140.32,140.3,140.31,6100.0,110.0571,110.0728,110.0571,110.0649,6100.0
2012-04-05 13:00:00,140.31,140.4,140.31,140.35,57200.0,110.0649,110.1355,110.0649,110.0963,57200.0
2012-04-05 13:05:00,140.35,140.35,140.32,140.32,25100.0,110.0963,110.0963,110.0728,110.0728,25100.0
2012-04-05 13:10:00,140.32,140.32,140.29,140.32,30700.0,110.0728,110.0728,110.0492,110.0728,30700.0
2012-04-05 13:15:00,140.32,140.39,140.28,140.29,11300.0,110.0728,110.1277,110.0414,110.0492,11300.0
2012-04-05 13:20:00,140.28,140.36,140.28,140.3,5300.0,110.0414,110.1042,110.0414,110.0571,5300.0
2012-04-05 13:25:00,140.31,140.37,140.31,140.33,8500.0,110.0649,110.112,110.0649,110.0806,8500.0
2012-04-05 13:30:00,140.32,140.32,140.28,140.3,5200.0,110.0728,110.0728,110.0414,110.0571,5200.0
2012-04-05 13:35:00,140.28,140.34,140.27,140.32,10700.0,110.0414,110.0885,110.0336,110.0728,10700.0
2012-04-05 13:40:00,140.32,140.33,140.28,140.31,7600.0,110.0728,110.0806,110.0414,110.0649,7600.0
2012-04-05 13:45:00,140.32,140.32,140.04,140.07,72200.0,110.0728,110.0728,109.8531,109.8767,72200.0
2012-04-05 13:50:00,140.07,140.12,140.05,140.06,13300.0,109.8767,109.9159,109.861,109.8688,13300.0
2012-04-05 13:55:00,140.08,140.08,139.96,140.08,59200.0,109.8845,109.8845,109.7904,109.8845,59200.0
2012-04-05 14:00:00,140.09,140.11,140.06,140.11,14800.0,109.8924,109.9081,109.8688,109.9081,14800.0
2012-04-05 14:05:00,140.09,140.12,140.07,140.08,10700.0,109.8924,109.9159,109.8767,109.8845,10700.0
2012-04-05 14:10:00,140.08,140.1,140.06,140.08,10600.0,109.8845,109.9002,109.8688,109.8845,10600.0
2012-04-05 14:15:00,140.07,140.24,140.07,140.24,19800.0,109.8767,110.01,109.8767,110.01,19800.0
2012-04-05 14:20:00,140.23,140.24,140.2,140.23,15200.0,110.0022,110.01,109.9786,110.0022,15200.0
2012-04-05 14:25:00,140.23,140.23,140.16,140.2,10200.0,110.0022,110.0022,109.9473,109.9786,10200.0
2012-04-05 14:30:00,140.21,140.22,140.13,140.19,22600.0,109.9865,109.9943,109.9237,109.9708,22600.0
2012-04-05 14:35:00,140.19,140.23,140.13,140.14,11400.0,109.9708,110.0022,109.9237,109.9316,11400.0
2012-04-05 14:40:00,140.14,140.18,140.12,140.15,12500.0,109.9316,109.963,109.9159,109.9394,12500.0
2012-04-05 14:45:00,140.15,140.17,140.14,140.16,8700.0,109.9394,109.9551,109.9316,109.9473,8700.0
2012-04-05 14:50:00,140.15,140.26,140.12,140.25,35600.0,109.9394,110.0257,109.9159,110.0179,35600.0
2012-04-05 14:55:00,140.23,140.31,140.23,140.27,18400.0,110.0022,110.0649,110.0022,110.0336,18400.0
2012-04-05 15:00:00,140.27,140.29,140.24,140.28,8700.0,110.0336,110.0492,110.01,110.0414,8700.0
2012-04-05 15:05:00,140.28,140.29,140.25,140.25,11600.0,110.0414,110.0492,110.0179,110.0179,11600.0
2012-04-05 15:10:00,140.23,140.24,140.16,140.17,11900.0,110.0022,110.01,109.9473,109.9551,11900.0
2012-04-05 15:15:00,140.18,140.25,140.18,140.24,40600.0,109.963,110.0179,109.963,110.01,40600.0
2012-04-05 15:20:00,140.24,140.32,140.24,140.29,22300.0,110.01,110.0728,110.01,110.0492,22300.0
2012-04-05 15:25:00,140.28,140.34,140.25,140.33,31300.0,110.0414,110.0885,110.0179,110.0806,31300.0
2012-04-05 15:30:00,140.33,140.35,140.31,140.33,17900.0,110.0806,110.0963,110.0649,110.0806,17900.0
2012-04-05 15:35:00,140.33,140.36,140.32,140.34,23100.0,110.0806,110.1042,110.0728,110.0885,23100.0
2012-04-05 15:40:00,140.35,140.38,140.32,140.36,33600.0,110.0963,110.1198,110.0728,110.1042,33600.0
2012-04-05 15:45:00,140.36,140.42,140.29,140.31,131600.0,110.1042,110.1512,110.0492,110.0649,131600.0
2012-04-05 15:50:00,140.31,140.37,140.31,140.36,26700.0,110.0649,110.112,110.0649,110.1042,26700.0
2012-04-05 15:55:00,140.37,140.38,140.27,140.3,111000.0,110.112,110.1198,110.0336,110.0571,111000.0
2012-04-09 09:30:00,138.54,138.62,138.43,138.6,90700.0,108.6765,108.7392,108.5902,108.7235,90700.0
2012-04-09 09:35:00,138.59,138.75,138.59,138.64,77700.0,108.7157,108.8412,108.7157,108.7549,77700.0
2012-04-09 09:40:00,138.62,138.64,138.57,138.63,21000.0,108.7392,108.7549,108.7,108.7471,21000.0
2012-04-09 09:45:00,138.63,138.63,138.44,138.46,85200.0,108.7471,108.7471,108.598,108.6137,85200.0
2012-04-09 09:50:00,138.44,138.47,138.33,138.43,46700.0,108.598,108.6216,108.5117,108.5902,46700.0
2012-04-09 09:55:00,138.4,138.46,138.36,138.44,263400.0,108.5667,108.6137,108.5353,108.598,263400.0
2012-04-09 10:00:00,138.44,138.62,138.43,138.55,60800.0,108.598,108.7392,108.5902,108.6843,60800.0
2012-04-09 10:05:00,138.55,138.61,138.49,138.5,32800.0,108.6843,108.7314,108.6373,108.6451,32800.0
2012-04-09 10:10:00,138.5,138.58,138.47,138.58,30000.0,108.6451,108.7079,108.6216,108.7079,30000.0
2012-04-09 10:15:00,138.59,138.7,138.59,138.67,19100.0,108.7157,108.802,108.7157,108.7785,19100.0
2012-04-09 10:20:00,138.65,138.78,138.58,138.78,35500.0,108.7628,108.8647,108.7079,108.8647,35500.0
2012-04-09 10:25:00,138.8,138.86,138.72,138.78,33200.0,108.8804,108.9275,108.8177,108.8647,33200.0
2012-04-09 10:30:00,138.76,138.79,138.67,138.68,40900.0,108.8491,108.8726,108.7785,108.7863,40900.0
2012-04-09 10:35:00,138.67,138.74,138.6,138.6,65500.0,108.7785,108.8334,108.7235,108.7235,65500.0
2012-04-09 10:40:00,138.62,138.73,138.6,138.73,17900.0,108.7392,108.8255,108.7235,108.8255,17900.0
2012-04-09 10:45:00,138.7,138.78,138.69,138.76,22900.0,108.802,108.8647,108.7941,108.8491,22900.0
2012-04-09 10:50:00,138.76,138.79,138.66,138.7,30600.0,108.8491,108.8726,108.7706,108.802,30600.0
2012-04-09 10:55:00,138.72,138.76,138.7,138.76,15900.0,108.8177,108.8491,108.802,108.8491,15900.0
2012-04-09 11:00:00,138.77,138.77,138.63,138.66,43000.0,108.8569,108.8569,108.7471,108.7706,43000.0
2012-04-09 11:05:00,138.67,138.68,138.6,138.61,28900.0,108.7785,108.7863,108.7235,108.7314,28900.0
2012-04-09 11:10:00,138.59,138.61,138.44,138.48,42300.0,108.7157,108.7314,108.598,108.6294,42300.0
2012-04-09 11:15:00,138.52,138.52,138.43,138.47,36100.0,108.6608,108.6608,108.5902,108.6216,36100.0
2012-04-09 11:20:00,138.47,138.49,138.43,138.49,22800.0,108.6216,108.6373,108.5902,108.6373,22800.0
2012-04-09 11:25:00,138.46,138.5,138.43,138.43,27700.0,108.6137,108.6451,108.5902,108.5902,27700.0
2012-04-09 11:30:00,138.45,138.55,138.44,138.44,87900.0,108.6059,108.6843,108.598,108.598,87900.0
2012-04-09 11:35:00,138.45,138.48,138.42,138.48,65400.0,108.6059,108.6294,108.5823,108.6294,65400.0
2012-04-09 11:40:00,138.49,138.54,138.49,138.52,22000.0,108.6373,108.6765,108.6373,108.6608,22000.0
2012-04-09 11:45:00,138.53,138.59,138.5,138.59,22100.0,108.6686,108.7157,108.6451,108.7157,22100.0
2012-04-09 11:50:00,138.58,138.61,138.57,138.57,10900.0,108.7079,108.7314,108.7,108.7,10900.0
2012-04-09 11:55:00,138.57,138.64,138.55,138.64,17500.0,108.7,108.7549,108.6843,108.7549,17500.0
2012-04-09 12:00:00,138.63,138.64,138.61,138.64,6900.0,108.7471,108.7549,108.7314,108.7549,6900.0
2012-04-09 12:05:00,138.63,138.65,138.58,138.63,8200.0,108.7471,108.7628,108.7079,108.7471,8200.0
2012-04-09 12:10:00,138.63,138.75,138.63,138.73,12500.0,108.7471,108.8412,108.7471,108.8255,12500.0
2012-04-09 12:15:00,138.72,138.76,138.71,138.73,5800.0,108.8177,108.8491,108.8098,108.8255,5800.0
2012-04-09 12:20:00,138.72,138.72,138.7,138.71,13100.0,108.8177,108.8177,108.802,108.8098,13100.0
2012-04-09 12:25:00,138.72,138.75,138.71,138.72,18500.0,108.8177,108.8412,108.8098,108.8177,18500.0
2012-04-09 12:30:00,138.73,138.86,138.73,138.82,40900.0,108.8255,108.9275,108.8255,108.8961,40900.0
2012-04-09 12:35:00,138.83,138.98,138.81,138.95,18400.0,108.904,109.0216,108.8883,108.9981,18400.0
2012-04-09 12:40:00,138.96,138.96,138.85,138.9,18200.0,109.0059,109.0059,108.9197,108.9589,18200.0
2012-04-09 12:45:00,138.91,138.97,138.91,138.95,6000.0,108.9667,109.0138,108.9667,108.9981,6000.0
2012-04-09 12:50:00,138.95,138.96,138.89,138.91,10200.0,108.9981,109.0059,108.951,108.9667,10200.0
2012-04-09 12:55:00,138.92,138.95,138.86,138.94,7600.0,108.9746,108.9981,108.9275,108.9903,7600.0
2012-04-09 13:00:00,138.94,138.98,138.9,138.94,28200.0,108.9903,109.0216,108.9589,108.9903,28200.0
2012-04-09 13:05:00,138.95,138.98,138.94,138.98,11000.0,108.9981,109.0216,108.9903,109.0216,11000.0
2012-04-09 13:10:00,138.96,138.98,138.95,138.98,2100.0,109.0059,109.0216,108.9981,109.0216,2100.0
2012-04-09 13:15:00,138.96,138.96,138.86,138.86,8800.0,109.0059,109.0059,108.9275,108.9275,8800.0
2012-04-09 13:20:00,138.86,138.86,138.77,138.83,9800.0,108.9275,108.9275,108.8569,108.904,9800.0
2012-04-09 13:25:00,138.84,138.86,138.78,138.78,31400.0,108.9118,108.9275,108.8647,108.8647,31400.0
2012-04-09 13:30:00,138.78,138.84,138.78,138.82,18400.0,108.8647,108.9118,108.8647,108.8961,18400.0
2012-04-09 13:35:00,138.85,138.9,138.84,138.9,2700.0,108.9197,108.9589,108.9118,108.9589,2700.0
2012-04-09 13:40:00,138.92,138.95,138.89,138.92,8800.0,108.9746,108.9981,108.951,108.9746,8800.0
2012-04-09 13:45:00,138.92,138.97,138.9,138.95,39300.0,108.9746,109.0138,108.9589,108.9981,39300.0
2012-04-09 13:50:00,138.95,139.02,138.91,139.0,11100.0,108.9981,109.053,108.9667,109.0373,11100.0
2012-04-09 13:55:00,139.01,139.13,139.0,139.12,23500.0,109.0452,109.1393,109.0373,109.1315,23500.0
2012-04-09 14:00:00,139.12,139.12,138.95,138.97,18600.0,109.1315,109.1315,108.9981,109.0138,18600.0
2012-04-09 14:05:00,138.96,139.05,138.95,139.03,14500.0,109.0059,109.0765,108.9981,109.0609,14500.0
2012-04-09 14:10:00,139.04,139.05,138.97,139.0,34600.0,109.0687,109.0765,109.0138,109.0373,34600.0
2012-04-09 14:15:00,139.02,139.08,139.01,139.06,7700.0,109.053,109.1001,109.0452,109.0844,7700.0
2012-04-09 14:20:00,139.06,139.13,139.06,139.11,12600.0,109.0844,109.1393,109.0844,109.1236,12600.0
2012-04-09 14:25:00,139.12,139.13,139.06,139.1,16600.0,109.1315,109.1393,109.0844,109.1158,16600.0
2012-04-09 14:30:00,139.09,139.11,139.05,139.09,13300.0,109.1079,109.1236,109.0765,109.1079,13300.0
2012-04-09 14:35:00,139.09,139.2,139.09,139.17,25400.0,109.1079,109.1942,109.1079,109.1707,25400.0
2012-04-09 14:40:00,139.18,139.22,139.14,139.14,22100.0,109.1785,109.2099,109.1471,109.1471,22100.0
2012-04-09 14:45:00,139.14,139.2,139.14,139.19,14800.0,109.1471,109.1942,109.1471,109.1864,14800.0
2012-04-09 14:50:00,139.21,139.26,139.2,139.22,38600.0,109.2021,109.2413,109.1942,109.2099,38600.0
2012-04-09 14:55:00,139.22,139.27,139.18,139.18,17000.0,109.2099,109.2491,109.1785,109.1785,17000.0
2012-04-09 15:00:00,139.17,139.2,139.17,139.19,21500.0,109.1707,109.1942,109.1707,109.1864,21500.0
2012-04-09 15:05:00,139.2,139.22,139.14,139.16,26500.0,109.1942,109.2099,109.1471,109.1628,26500.0
2012-04-09 15:10:00,139.16,139.19,139.1,139.12,13300.0,109.1628,109.1864,109.1158,109.1315,13300.0
2012-04-09 15:15:00,139.13,139.16,139.13,139.14,7800.0,109.1393,109.1628,109.1393,109.1471,7800.0
2012-04-09 15:20:00,139.15,139.2,139.14,139.16,6200.0,109.155,109.1942,109.1471,109.1628,6200.0
2012-04-09 15:25:00,139.17,139.17,138.99,138.99,16900.0,109.1707,109.1707,109.0295,109.0295,16900.0
2012-04-09 15:30:00,138.98,139.0,138.95,138.97,31500.0,109.0216,109.0373,108.9981,109.0138,31500.0
2012-04-09 15:35:00,138.98,139.01,138.9,138.96,22200.0,109.0216,109.0452,108.9589,109.0059,22200.0
2012-04-09 15:40:00,138.97,139.0,138.93,139.0,20100.0,109.0138,109.0373,108.9824,109.0373,20100.0
2012-04-09 15:45:00,139.0,139.0,138.86,138.9,54400.0,109.0373,109.0373,108.9275,108.9589,54400.0
2012-04-09 15:50:00,138.89,138.96,138.89,138.94,48900.0,108.951,109.0059,108.951,108.9903,48900.0
2012-04-09 15:55:00,138.93,138.93,138.74,138.74,86600.0,108.9824,108.9824,108.8334,108.8334,86600.0
2012-04-10 09:30:00,138.43,138.66,138.34,138.63,158600.0,108.5902,108.7706,108.5196,108.7471,158600.0
2012-04-10 09:35:00,138.65,138.72,138.62,138.71,37600.0,108.7628,108.8177,108.7392,108.8098,37600.0
2012-04-10 09:40:00,138.72,138.83,138.72,138.78,54400.0,108.8177,108.904,108.8177,108.8647,54400.0
2012-04-10 09:45:00,138.78,138.78,138.65,138.67,54400.0,108.8647,108.8647,108.7628,108.7785,54400.0
2012-04-10 09:50:00,138.67,138.68,138.55,138.6,61800.0,108.7785,108.7863,108.6843,108.7235,61800.0
2012-04-10 09:55:00,138.57,138.67,138.57,138.64,33600.0,108.7,108.7785,108.7,108.7549,33600.0
2012-04-10 10:00:00,138.64,138.7,138.33,138.38,76200.0,108.7549,108.802,108.5117,108.551,76200.0
2012-04-10 10:05:00,138.37,138.37,138.23,138.24,71100.0,108.5431,108.5431,108.4333,108.4411,71100.0
2012-04-10 10:10:00,138.24,138.28,138.18,138.26,55900.0,108.4411,108.4725,108.3941,108.4568,55900.0
2012-04-10 10:15:00,138.26,138.26,138.13,138.15,61400.0,108.4568,108.4568,108.3549,108.3705,61400.0
2012-04-10 10:20:00,138.15,138.19,138.07,138.11,45500.0,108.3705,108.4019,108.3078,108.3392,45500.0
2012-04-10 10:25:00,138.12,138.3,138.09,138.29,56500.0,108.347,108.4882,108.3235,108.4804,56500.0
2012-04-10 10:30:00,138.29,138.33,138.21,138.3,28100.0,108.4804,108.5117,108.4176,108.4882,28100.0
2012-04-10 10:35:00,138.3,138.32,138.25,138.26,27100.0,108.4882,108.5039,108.449,108.4568,27100.0
2012-04-10 10:40:00,138.25,138.3,138.21,138.24,43900.0,108.449,108.4882,108.4176,108.4411,43900.0
2012-04-10 10:45:00,138.25,138.34,138.22,138.23,33800.0,108.449,108.5196,108.4255,108.4333,33800.0
2012-04-10 10:50:00,138.24,138.24,138.12,138.14,62400.0,108.4411,108.4411,108.347,108.3627,62400.0
2012-04-10 10:55:00,138.13,138.13,137.95,138.02,63500.0,108.3549,108.3549,108.2137,108.2686,63500.0
2012-04-10 11:00:00,138.01,138.13,138.01,138.13,35900.0,108.2607,108.3549,108.2607,108.3549,35900.0
2012-04-10 11:05:00,138.13,138.13,138.01,138.05,37000.0,108.3549,108.3549,108.2607,108.2921,37000.0
2012-04-10 11:10:00,138.05,138.07,137.84,137.89,65800.0,108.2921,108.3078,108.1274,108.1666,65800.0
2012-04-10 11:15:00,137.88,137.92,137.85,137.86,127000.0,108.1587,108.1901,108.1352,108.1431,127000.0
2012-04-10 11:20:00,137.87,137.9,137.79,137.88,91000.0,108.1509,108.1744,108.0881,108.1587,91000.0
2012-04-10 11:25:00,137.89,137.98,137.89,137.91,78100.0,108.1666,108.2372,108.1666,108.1823,78100.0
2012-04-10 11:30:00,137.89,137.94,137.79,137.79,82200.0,108.1666,108.2058,108.0881,108.0881,82200.0
2012-04-10 11:35:00,137.78,137.8,137.66,137.66,181900.0,108.0803,108.096,107.9862,107.9862,181900.0
2012-04-10 11:40:00,137.65,137.7,137.57,137.64,78600.0,107.9783,108.0175,107.9156,107.9705,78600.0
2012-04-10 11:45:00,137.63,137.65,137.47,137.49,77100.0,107.9626,107.9783,107.8371,107.8528,77100.0
2012-04-10 11:50:00,137.52,137.52,137.07,137.13,152400.0,107.8763,107.8763,107.5233,107.5704,152400.0
2012-04-10 11:55:00,137.14,137.3,137.12,137.3,57600.0,107.5783,107.7038,107.5626,107.7038,57600.0
2012-04-10 12:00:00,137.29,137.29,137.2,137.2,46800.0,107.6959,107.6959,107.6253,107.6253,46800.0
2012-04-10 12:05:00,137.21,137.21,137.03,137.04,79900.0,107.6332,107.6332,107.492,107.4998,79900.0
2012-04-10 12:10:00,137.05,137.06,136.8,136.86,159600.0,107.5077,107.5155,107.3115,107.3586,159600.0
2012-04-10 12:15:00,136.86,136.94,136.69,136.93,66600.0,107.3586,107.4214,107.2253,107.4135,66600.0
2012-04-10 12:20:00,136.94,136.96,136.82,136.84,62200.0,107.4214,107.4371,107.3272,107.3429,62200.0
2012-04-10 12:25:00,136.85,137.02,136.85,136.99,50500.0,107.3508,107.4841,107.3508,107.4606,50500.0
2012-04-10 12:30:00,136.99,137.07,136.95,136.96,24400.0,107.4606,107.5233,107.4292,107.4371,24400.0
2012-04-10 12:35:00,136.97,137.02,136.9,136.93,51800.0,107.4449,107.4841,107.39,107.4135,51800.0
2012-04-10 12:40:00,136.93,137.05,136.9,137.05,34200.0,107.4135,107.5077,107.39,107.5077,34200.0
2012-04-10 12:45:00,137.04,137.04,136.83,136.84,40600.0,107.4998,107.4998,107.3351,107.3429,40600.0
2012-04-10 12:50:00,136.83,136.84,136.72,136.73,37300.0,107.3351,107.3429,107.2488,107.2566,37300.0
2012-04-10 12:55:00,136.74,136.86,136.74,136.86,53000.0,107.2645,107.3586,107.2645,107.3586,53000.0
2012-04-10 13:00:00,136.89,136.95,136.84,136.89,64000.0,107.3821,107.4292,107.3429,107.3821,64000.0
2012-04-10 13:05:00,136.89,136.93,136.78,136.8,45800.0,107.3821,107.4135,107.2959,107.3115,45800.0
2012-04-10 13:10:00,136.8,136.81,136.61,136.7,47200.0,107.3115,107.3194,107.1625,107.2331,47200.0
2012-04-10 13:15:00,136.7,136.77,136.43,136.44,107000.0,107.2331,107.288,107.0213,107.0292,107000.0
2012-04-10 13:20:00,136.47,136.67,136.45,136.64,31800.0,107.0527,107.2096,107.037,107.186,31800.0
2012-04-10 13:25:00,136.64,136.67,136.61,136.67,22000.0,107.186,107.2096,107.1625,107.2096,22000.0
2012-04-10 13:30:00,136.67,136.67,136.54,136.59,22500.0,107.2096,107.2096,107.1076,107.1468,22500.0
2012-04-10 13:35:00,136.56,136.68,136.52,136.68,30200.0,107.1233,107.2174,107.0919,107.2174,30200.0
2012-04-10 13:40:00,136.68,136.78,136.61,136.76,75800.0,107.2174,107.2959,107.1625,107.2802,75800.0
2012-04-10 13:45:00,136.76,136.89,136.76,136.89,46800.0,107.2802,107.3821,107.2802,107.3821,46800.0
2012-04-10 13:50:00,136.89,136.89,136.8,136.8,19700.0,107.3821,107.3821,107.3115,107.3115,19700.0
2012-04-10 13:55:00,136.8,136.83,136.75,136.75,24300.0,107.3115,107.3351,107.2723,107.2723,24300.0
2012-04-10 14:00:00,136.75,136.84,136.66,136.67,31300.0,107.2723,107.3429,107.2017,107.2096,31300.0
2012-04-10 14:05:00,136.67,136.76,136.65,136.76,38600.0,107.2096,107.2802,107.1939,107.2802,38600.0
2012-04-10 14:10:00,136.76,136.8,136.69,136.69,23900.0,107.2802,107.3115,107.2253,107.2253,23900.0
2012-04-10 14:15:00,136.68,136.74,136.58,136.62,35700.0,107.2174,107.2645,107.139,107.1704,35700.0
2012-04-10 14:20:00,136.63,136.64,136.47,136.48,49100.0,107.1782,107.186,107.0527,107.0605,49100.0
2012-04-10 14:25:00,136.48,136.67,136.48,136.67,46800.0,107.0605,107.2096,107.0605,107.2096,46800.0
2012-04-10 14:30:00,136.68,136.72,136.4,136.49,50800.0,107.2174,107.2488,106.9978,107.0684,50800.0
2012-04-10 14:35:00,136.48,136.54,136.25,136.29,63000.0,107.0605,107.1076,106.8801,106.9115,63000.0
2012-04-10 14:40:00,136.31,136.53,136.31,136.53,50800.0,106.9272,107.0998,106.9272,107.0998,50800.0
2012-04-10 14:45:00,136.53,136.67,136.51,136.66,41000.0,107.0998,107.2096,107.0841,107.2017,41000.0
2012-04-10 14:50:00,136.67,136.69,136.62,136.67,19900.0,107.2096,107.2253,107.1704,107.2096,19900.0
2012-04-10 14:55:00,136.66,136.66,136.54,136.58,31100.0,107.2017,107.2017,107.1076,107.139,31100.0
2012-04-10 15:00:00,136.56,136.57,136.39,136.43,45700.0,107.1233,107.1311,106.9899,107.0213,45700.0
2012-04-10 15:05:00,136.43,136.53,136.32,136.41,66600.0,107.0213,107.0998,106.935,107.0056,66600.0
2012-04-10 15:10:00,136.4,136.48,136.35,136.35,65700.0,106.9978,107.0605,106.9586,106.9586,65700.0
2012-04-10 15:15:00,136.33,136.56,136.3,136.55,83700.0,106.9429,107.1233,106.9193,107.1154,83700.0
2012-04-10 15:20:00,136.55,136.6,136.47,136.47,30700.0,107.1154,107.1547,107.0527,107.0527,30700.0
2012-04-10 15:25:00,136.48,136.56,136.37,136.45,42900.0,107.0605,107.1233,106.9742,107.037,42900.0
2012-04-10 15:30:00,136.44,136.7,136.42,136.61,124600.0,107.0292,107.2331,107.0135,107.1625,124600.0
2012-04-10 15:35:00,136.61,136.77,136.61,136.74,151600.0,107.1625,107.288,107.1625,107.2645,151600.0
2012-04-10 15:40:00,136.73,136.77,136.49,136.52,86400.0,107.2566,107.288,107.0684,107.0919,86400.0
2012-04-10 15:45:00,136.53,136.56,136.42,136.52,73000.0,107.0998,107.1233,107.0135,107.0919,73000.0
2012-04-10 15:50:00,136.52,136.61,136.47,136.6,117900.0,107.0919,107.1625,107.0527,107.1547,117900.0
2012-04-10 15:55:00,136.58,136.63,136.35,136.35,370100.0,107.139,107.1782,106.9586,106.9586,370100.0
2012-04-11 09:30:00,137.8,137.82,137.62,137.63,151700.0,108.096,108.1117,107.9548,107.9626,151700.0
2012-04-11 09:35:00,137.63,137.84,137.63,137.7,82400.0,107.9626,108.1274,107.9626,108.0175,82400.0
2012-04-11 09:40:00,137.7,137.9,137.62,137.8,108600.0,108.0175,108.1744,107.9548,108.096,108600.0
2012-04-11 09:45:00,137.79,137.81,137.64,137.65,82200.0,108.0881,108.1038,107.9705,107.9783,82200.0
2012-04-11 09:50:00,137.64,137.65,137.53,137.55,65200.0,107.9705,107.9783,107.8842,107.8999,65200.0
2012-04-11 09:55:00,137.54,137.68,137.53,137.63,65500.0,107.892,108.0019,107.8842,107.9626,65500.0
2012-04-11 10:00:00,137.61,137.8,137.61,137.74,61400.0,107.9469,108.096,107.9469,108.0489,61400.0
2012-04-11 10:05:00,137.74,137.77,137.65,137.68,31800.0,108.0489,108.0725,107.9783,108.0019,31800.0
2012-04-11 10:10:00,137.71,137.81,137.69,137.77,63300.0,108.0254,108.1038,108.0097,108.0725,63300.0
2012-04-11 10:15:00,137.8,137.92,137.8,137.91,81700.0,108.096,108.1901,108.096,108.1823,81700.0
2012-04-11 10:20:00,137.95,137.96,137.81,137.86,34600.0,108.2137,108.2215,108.1038,108.1431,34600.0
2012-04-11 10:25:00,137.86,137.9,137.83,137.85,133500.0,108.1431,108.1744,108.1195,108.1352,133500.0
2012-04-11 10:30:00,137.88,138.03,137.88,138.02,103500.0,108.1587,108.2764,108.1587,108.2686,103500.0
2012-04-11 10:35:00,138.02,138.04,137.92,137.93,60400.0,108.2686,108.2843,108.1901,108.198,60400.0
2012-04-11 10:40:00,137.95,137.97,137.81,137.89,49500.0,108.2137,108.2293,108.1038,108.1666,49500.0
2012-04-11 10:45:00,137.88,137.88,137.78,137.81,20900.0,108.1587,108.1587,108.0803,108.1038,20900.0
2012-04-11 10:50:00,137.82,137.89,137.71,137.74,36000.0,108.1117,108.1666,108.0254,108.0489,36000.0
2012-04-11 10:55:00,137.71,137.82,137.7,137.81,26800.0,108.0254,108.1117,108.0175,108.1038,26800.0
2012-04-11 11:00:00,137.81,137.82,137.77,137.78,68200.0,108.1038,108.1117,108.0725,108.0803,68200.0
2012-04-11 11:05:00,137.78,137.78,137.69,137.76,53500.0,108.0803,108.0803,108.0097,108.0646,53500.0
2012-04-11 11:10:00,137.75,137.76,137.59,137.6,57400.0,108.0568,108.0646,107.9313,107.9391,57400.0
2012-04-11 11:15:00,137.61,137.65,137.59,137.62,39000.0,107.9469,107.9783,107.9313,107.9548,39000.0
2012-04-11 11:20:00,137.62,137.71,137.59,137.69,33800.0,107.9548,108.0254,107.9313,108.0097,33800.0
2012-04-11 11:25:00,137.68,137.7,137.6,137.61,33700.0,108.0019,108.0175,107.9391,107.9469,33700.0
2012-04-11 11:30:00,137.61,137.72,137.61,137.72,42500.0,107.9469,108.0332,107.9469,108.0332,42500.0
2012-04-11 11:35:00,137.72,137.74,137.66,137.66,59000.0,108.0332,108.0489,107.9862,107.9862,59000.0
2012-04-11 11:40:00,137.69,137.69,137.57,137.57,47000.0,108.0097,108.0097,107.9156,107.9156,47000.0
2012-04-11 11:45:00,137.57,137.63,137.47,137.48,74500.0,107.9156,107.9626,107.8371,107.845,74500.0
2012-04-11 11:50:00,137.47,137.52,137.46,137.49,58700.0,107.8371,107.8763,107.8293,107.8528,58700.0
2012-04-11 11:55:00,137.48,137.49,137.41,137.43,40500.0,107.845,107.8528,107.7901,107.8057,40500.0
2012-04-11 12:00:00,137.42,137.5,137.41,137.41,39900.0,107.7979,107.8607,107.7901,107.7901,39900.0
2012-04-11 12:05:00,137.41,137.45,137.39,137.41,19500.0,107.7901,107.8214,107.7744,107.7901,19500.0
2012-04-11 12:10:00,137.44,137.54,137.42,137.54,23400.0,107.8136,107.892,107.7979,107.892,23400.0
2012-04-11 12:15:00,137.55,137.61,137.54,137.59,39400.0,107.8999,107.9469,107.892,107.9313,39400.0
2012-04-11 12:20:00,137.59,137.59,137.55,137.58,21700.0,107.9313,107.9313,107.8999,107.9234,21700.0
2012-04-11 12:25:00,137.6,137.65,137.56,137.63,38400.0,107.9391,107.9783,107.9077,107.9626,38400.0
2012-04-11 12:30:00,137.63,137.63,137.6,137.61,18800.0,107.9626,107.9626,107.9391,107.9469,18800.0
2012-04-11 12:35:00,137.6,137.63,137.59,137.62,22500.0,107.9391,107.9626,107.9313,107.9548,22500.0
2012-04-11 12:40:00,137.63,137.68,137.62,137.67,29100.0,107.9626,108.0019,107.9548,107.994,29100.0
2012-04-11 12:45:00,137.66,137.66,137.63,137.63,11500.0,107.9862,107.9862,107.9626,107.9626,11500.0
2012-04-11 12:50:00,137.62,137.74,137.6,137.73,53700.0,107.9548,108.0489,107.9391,108.0411,53700.0
2012-04-11 12:55:00,137.71,137.79,137.69,137.79,15300.0,108.0254,108.0881,108.0097,108.0881,15300.0
2012-04-11 13:00:00,137.79,137.79,137.66,137.76,80100.0,108.0881,108.0881,107.9862,108.0646,80100.0
2012-04-11 13:05:00,137.75,137.81,137.74,137.78,51100.0,108.0568,108.1038,108.0489,108.0803,51100.0
2012-04-11 13:10:00,137.78,137.78,137.66,137.68,35600.0,108.0803,108.0803,107.9862,108.0019,35600.0
2012-04-11 13:15:00,137.7,137.72,137.69,137.69,10200.0,108.0175,108.0332,108.0097,108.0097,10200.0
2012-04-11 13:20:00,137.68,137.7,137.63,137.66,20800.0,108.0019,108.0175,107.9626,107.9862,20800.0
2012-04-11 13:25:00,137.65,137.65,137.59,137.64,8000.0,107.9783,107.9783,107.9313,107.9705,8000.0
2012-04-11 13:30:00,137.66,137.66,137.57,137.61,41900.0,107.9862,107.9862,107.9156,107.9469,41900.0
2012-04-11 13:35:00,137.62,137.72,137.61,137.72,20400.0,107.9548,108.0332,107.9469,108.0332,20400.0
2012-04-11 13:40:00,137.69,137.77,137.69,137.73,20000.0,108.0097,108.0725,108.0097,108.0411,20000.0
2012-04-11 13:45:00,137.74,137.77,137.7,137.77,10200.0,108.0489,108.0725,108.0175,108.0725,10200.0
2012-04-11 13:50:00,137.78,137.88,137.75,137.82,41500.0,108.0803,108.1587,108.0568,108.1117,41500.0
2012-04-11 13:55:00,137.83,137.85,137.82,137.83,8700.0,108.1195,108.1352,108.1117,108.1195,8700.0
2012-04-11 14:00:00,137.82,137.82,137.64,137.7,26700.0,108.1117,108.1117,107.9705,108.0175,26700.0
2012-04-11 14:05:00,137.72,137.75,137.6,137.69,64600.0,108.0332,108.0568,107.9391,108.0097,64600.0
2012-04-11 14:10:00,137.68,137.69,137.59,137.67,31600.0,108.0019,108.0097,107.9313,107.994,31600.0
2012-04-11 14:15:00,137.69,137.72,137.64,137.66,23000.0,108.0097,108.0332,107.9705,107.9862,23000.0
2012-04-11 14:20:00,137.67,137.78,137.66,137.68,37000.0,107.994,108.0803,107.9862,108.0019,37000.0
2012-04-11 14:25:00,137.68,137.69,137.63,137.68,40400.0,108.0019,108.0097,107.9626,108.0019,40400.0
2012-04-11 14:30:00,137.68,137.68,137.43,137.45,63900.0,108.0019,108.0019,107.8057,107.8214,63900.0
2012-04-11 14:35:00,137.44,137.59,137.44,137.58,43800.0,107.8136,107.9313,107.8136,107.9234,43800.0
2012-04-11 14:40:00,137.57,137.57,137.46,137.49,23900.0,107.9156,107.9156,107.8293,107.8528,23900.0
2012-04-11 14:45:00,137.48,137.57,137.48,137.57,24000.0,107.845,107.9156,107.845,107.9156,24000.0
2012-04-11 14:50:00,137.56,137.56,137.52,137.55,10000.0,107.9077,107.9077,107.8763,107.8999,10000.0
2012-04-11 14:55:00,137.56,137.67,137.55,137.57,57600.0,107.9077,107.994,107.8999,107.9156,57600.0
2012-04-11 15:00:00,137.6,137.63,137.53,137.53,21200.0,107.9391,107.9626,107.8842,107.8842,21200.0
2012-04-11 15:05:00,137.52,137.58,137.52,137.55,17900.0,107.8763,107.9234,107.8763,107.8999,17900.0
2012-04-11 15:10:00,137.53,137.56,137.36,137.4,118300.0,107.8842,107.9077,107.7508,107.7822,118300.0
2012-04-11 15:15:00,137.39,137.44,137.36,137.42,29500.0,107.7744,107.8136,107.7508,107.7979,29500.0
2012-04-11 15:20:00,137.43,137.44,137.28,137.34,50700.0,107.8057,107.8136,107.6881,107.7351,50700.0
2012-04-11 15:25:00,137.33,137.46,137.33,137.42,49200.0,107.7273,107.8293,107.7273,107.7979,49200.0
2012-04-11 15:30:00,137.39,137.49,137.38,137.47,74400.0,107.7744,107.8528,107.7665,107.8371,74400.0
2012-04-11 15:35:00,137.46,137.47,137.35,137.36,55700.0,107.8293,107.8371,107.743,107.7508,55700.0
2012-04-11 15:40:00,137.36,137.46,137.33,137.33,81600.0,107.7508,107.8293,107.7273,107.7273,81600.0
2012-04-11 15:45:00,137.33,137.36,137.25,137.31,123200.0,107.7273,107.7508,107.6645,107.7116,123200.0
2012-04-11 15:50:00,137.31,137.42,137.28,137.39,102400.0,107.7116,107.7979,107.6881,107.7744,102400.0
2012-04-11 15:55:00,137.39,137.49,137.38,137.43,110100.0,107.7744,107.8528,107.7665,107.8057,110100.0
2012-04-12 09:30:00,137.63,137.69,137.53,137.68,157600.0,107.9626,108.0097,107.8842,108.0019,157600.0
2012-04-12 09:35:00,137.7,137.86,137.7,137.79,25200.0,108.0175,108.1431,108.0175,108.0881,25200.0
2012-04-12 09:40:00,137.81,137.97,137.81,137.91,30700.0,108.1038,108.2293,108.1038,108.1823,30700.0
2012-04-12 09:45:00,137.96,138.15,137.92,138.1,60600.0,108.2215,108.3705,108.1901,108.3313,60600.0
2012-04-12 09:50:00,138.1,138.24,138.07,138.22,77700.0,108.3313,108.4411,108.3078,108.4255,77700.0
2012-04-12 09:55:00,138.25,138.36,138.24,138.3,51300.0,108.449,108.5353,108.4411,108.4882,51300.0
2012-04-12 10:00:00,138.32,138.37,138.23,138.25,76700.0,108.5039,108.5431,108.4333,108.449,76700.0
2012-04-12 10:05:00,138.24,138.27,138.19,138.26,36300.0,108.4411,108.4647,108.4019,108.4568,36300.0
2012-04-12 10:10:00,138.26,138.41,138.25,138.35,40100.0,108.4568,108.5745,108.449,108.5274,40100.0
2012-04-12 10:15:00,138.35,138.38,138.21,138.24,44900.0,108.5274,108.551,108.4176,108.4411,44900.0
2012-04-12 10:20:00,138.23,138.28,138.16,138.18,28500.0,108.4333,108.4725,108.3784,108.3941,28500.0
2012-04-12 10:25:00,138.18,138.36,138.18,138.28,15500.0,108.3941,108.5353,108.3941,108.4725,15500.0
2012-04-12 10:30:00,138.28,138.59,138.28,138.57,288500.0,108.4725,108.7157,108.4725,108.7,288500.0
2012-04-12 10:35:00,138.57,138.75,138.57,138.72,57400.0,108.7,108.8412,108.7,108.8177,57400.0
2012-04-12 10:40:00,138.72,138.8,138.7,138.75,34100.0,108.8177,108.8804,108.802,108.8412,34100.0
2012-04-12 10:45:00,138.72,138.76,138.7,138.74,27800.0,108.8177,108.8491,108.802,108.8334,27800.0
2012-04-12 10:50:00,138.75,138.76,138.68,138.7,30900.0,108.8412,108.8491,108.7863,108.802,30900.0
2012-04-12 10:55:00,138.71,138.79,138.71,138.74,66800.0,108.8098,108.8726,108.8098,108.8334,66800.0
2012-04-12 11:00:00,138.74,138.86,138.74,138.86,31200.0,108.8334,108.9275,108.8334,108.9275,31200.0
2012-04-12 11:05:00,138.87,138.95,138.84,138.85,85100.0,108.9353,108.9981,108.9118,108.9197,85100.0
2012-04-12 11:10:00,138.84,138.88,138.79,138.82,59500.0,108.9118,108.9432,108.8726,108.8961,59500.0
2012-04-12 11:15:00,138.82,138.91,138.82,138.9,18400.0,108.8961,108.9667,108.8961,108.9589,18400.0
2012-04-12 11:20:00,138.89,138.95,138.83,138.92,110600.0,108.951,108.9981,108.904,108.9746,110600.0
2012-04-12 11:25:00,138.91,138.92,138.81,138.82,28900.0,108.9667,108.9746,108.8883,108.8961,28900.0
2012-04-12 11:30:00,138.82,138.86,138.78,138.81,39700.0,108.8961,108.9275,108.8647,108.8883,39700.0
2012-04-12 11:35:00,138.81,138.82,138.7,138.72,27000.0,108.8883,108.8961,108.802,108.8177,27000.0
2012-04-12 11:40:00,138.71,138.78,138.71,138.77,58200.0,108.8098,108.8647,108.8098,108.8569,58200.0
2012-04-12 11:45:00,138.76,138.84,138.74,138.82,11800.0,108.8491,108.9118,108.8334,108.8961,11800.0
2012-04-12 11:50:00,138.84,138.85,138.8,138.81,37800.0,108.9118,108.9197,108.8804,108.8883,37800.0
2012-04-12 11:55:00,138.84,138.9,138.8,138.87,13600.0,108.9118,108.9589,108.8804,108.9353,13600.0
2012-04-12 12:00:00,138.88,138.96,138.88,138.91,31400.0,108.9432,109.0059,108.9432,108.9667,31400.0
2012-04-12 12:05:00,138.91,138.92,138.83,138.85,51400.0,108.9667,108.9746,108.904,108.9197,51400.0
2012-04-12 12:10:00,138.85,138.87,138.8,138.82,60200.0,108.9197,108.9353,108.8804,108.8961,60200.0
2012-04-12 12:15:00,138.8,138.89,138.79,138.89,77800.0,108.8804,108.951,108.8726,108.951,77800.0
2012-04-12 12:20:00,138.9,138.94,138.86,138.92,45200.0,108.9589,108.9903,108.9275,108.9746,45200.0
2012-04-12 12:25:00,138.92,139.05,138.92,138.96,52800.0,108.9746,109.0765,108.9746,109.0059,52800.0
2012-04-12 12:30:00,138.95,139.05,138.95,139.02,33700.0,108.9981,109.0765,108.9981,109.053,33700.0
2012-04-12 12:35:00,139.02,139.03,139.0,139.01,8700.0,109.053,109.0609,109.0373,109.0452,8700.0
2012-04-12 12:40:00,139.03,139.16,139.02,139.05,65100.0,109.0609,109.1628,109.053,109.0765,65100.0
2012-04-12 12:45:00,139.08,139.11,139.05,139.1,14000.0,109.1001,109.1236,109.0765,109.1158,14000.0
2012-04-12 12:50:00,139.1,139.16,139.09,139.12,16500.0,109.1158,109.1628,109.1079,109.1315,16500.0
2012-04-12 12:55:00,139.13,139.2,139.13,139.15,24800.0,109.1393,109.1942,109.1393,109.155,24800.0
2012-04-12 13:00:00,139.15,139.18,139.13,139.15,43800.0,109.155,109.1785,109.1393,109.155,43800.0
2012-04-12 13:05:00,139.15,139.17,139.14,139.15,12400.0,109.155,109.1707,109.1471,109.155,12400.0
2012-04-12 13:10:00,139.16,139.26,139.16,139.21,17300.0,109.1628,109.2413,109.1628,109.2021,17300.0
2012-04-12 13:15:00,139.21,139.21,139.14,139.14,10700.0,109.2021,109.2021,109.1471,109.1471,10700.0
2012-04-12 13:20:00,139.14,139.15,139.08,139.09,16100.0,109.1471,109.155,109.1001,109.1079,16100.0
2012-04-12 13:25:00,139.08,139.11,139.07,139.1,8900.0,109.1001,109.1236,109.0922,109.1158,8900.0
2012-04-12 13:30:00,139.1,139.13,139.09,139.12,4800.0,109.1158,109.1393,109.1079,109.1315,4800.0
2012-04-12 13:35:00,139.09,139.13,139.09,139.11,21400.0,109.1079,109.1393,109.1079,109.1236,21400.0
2012-04-12 13:40:00,139.09,139.09,139.06,139.09,10400.0,109.1079,109.1079,109.0844,109.1079,10400.0
2012-04-12 13:45:00,139.09,139.14,139.09,139.11,10100.0,109.1079,109.1471,109.1079,109.1236,10100.0
2012-04-12 13:50:00,139.11,139.11,139.08,139.1,9200.0,109.1236,109.1236,109.1001,109.1158,9200.0
2012-04-12 13:55:00,139.09,139.09,138.95,139.0,56500.0,109.1079,109.1079,108.9981,109.0373,56500.0
2012-04-12 14:00:00,139.0,139.03,138.99,139.03,15200.0,109.0373,109.0609,109.0295,109.0609,15200.0
2012-04-12 14:05:00,139.02,139.04,139.0,139.03,13600.0,109.053,109.0687,109.0373,109.0609,13600.0
2012-04-12 14:10:00,139.04,139.08,139.04,139.04,12200.0,109.0687,109.1001,109.0687,109.0687,12200.0
2012-04-12 14:15:00,139.05,139.14,139.05,139.13,24200.0,109.0765,109.1471,109.0765,109.1393,24200.0
2012-04-12 14:20:00,139.13,139.17,139.12,139.17,11100.0,109.1393,109.1707,109.1315,109.1707,11100.0
2012-04-12 14:25:00,139.16,139.16,139.12,139.12,7300.0,109.1628,109.1628,109.1315,109.1315,7300.0
2012-04-12 14:30:00,139.13,139.16,139.07,139.09,39800.0,109.1393,109.1628,109.0922,109.1079,39800.0
2012-04-12 14:35:00,139.1,139.12,139.08,139.09,15600.0,109.1158,109.1315,109.1001,109.1079,15600.0
2012-04-12 14:40:00,139.11,139.18,139.1,139.16,23900.0,109.1236,109.1785,109.1158,109.1628,23900.0
2012-04-12 14:45:00,139.17,139.22,139.14,139.21,21000.0,109.1707,109.2099,109.1471,109.2021,21000.0
2012-04-12 14:50:00,139.23,139.32,139.2,139.31,19200.0,109.2177,109.2883,109.1942,109.2805,19200.0
2012-04-12 14:55:00,139.31,139.31,139.25,139.25,27500.0,109.2805,109.2805,109.2334,109.2334,27500.0
2012-04-12 15:00:00,139.26,139.28,139.23,139.25,16600.0,109.2413,109.257,109.2177,109.2334,16600.0
2012-04-12 15:05:00,139.26,139.28,139.21,139.21,19100.0,109.2413,109.257,109.2021,109.2021,19100.0
2012-04-12 15:10:00,139.21,139.23,139.18,139.2,12200.0,109.2021,109.2177,109.1785,109.1942,12200.0
2012-04-12 15:15:00,139.19,139.25,139.19,139.25,33500.0,109.1864,109.2334,109.1864,109.2334,33500.0
2012-04-12 15:20:00,139.24,139.25,139.16,139.18,17200.0,109.2256,109.2334,109.1628,109.1785,17200.0
2012-04-12 15:25:00,139.17,139.2,139.14,139.14,13100.0,109.1707,109.1942,109.1471,109.1471,13100.0
2012-04-12 15:30:00,139.16,139.2,139.12,139.15,20000.0,109.1628,109.1942,109.1315,109.155,20000.0
2012-04-12 15:35:00,139.16,139.28,139.16,139.25,29000.0,109.1628,109.257,109.1628,109.2334,29000.0
2012-04-12 15:40:00,139.25,139.39,139.24,139.28,59600.0,109.2334,109.3433,109.2256,109.257,59600.0
2012-04-12 15:45:00,139.28,139.37,139.27,139.35,52500.0,109.257,109.3276,109.2491,109.3119,52500.0
2012-04-12 15:50:00,139.36,139.38,139.3,139.34,62600.0,109.3197,109.3354,109.2727,109.304,62600.0
2012-04-12 15:55:00,139.33,139.35,139.24,139.33,148900.0,109.2962,109.3119,109.2256,109.2962,148900.0
2012-04-13 09:30:00,138.95,138.96,138.74,138.75,126800.0,108.9981,109.0059,108.8334,108.8412,126800.0
2012-04-13 09:35:00,138.74,138.82,138.6,138.6,36700.0,108.8334,108.8961,108.7235,108.7235,36700.0
2012-04-13 09:40:00,138.6,138.8,138.56,138.79,23500.0,108.7235,108.8804,108.6922,108.8726,23500.0
2012-04-13 09:45:00,138.76,138.87,138.7,138.7,30900.0,108.8491,108.9353,108.802,108.802,30900.0
2012-04-13 09:50:00,138.66,138.77,138.6,138.69,36000.0,108.7706,108.8569,108.7235,108.7941,36000.0
2012-04-13 09:55:00,138.69,138.79,138.37,138.39,48000.0,108.7941,108.8726,108.5431,108.5588,48000.0
2012-04-13 10:00:00,138.41,138.48,138.32,138.44,116700.0,108.5745,108.6294,108.5039,108.598,116700.0
2012-04-13 10:05:00,138.46,138.46,138.38,138.43,18700.0,108.6137,108.6137,108.551,108.5902,18700.0
2012-04-13 10:10:00,138.44,138.58,138.38,138.54,25000.0,108.598,108.7079,108.551,108.6765,25000.0
2012-04-13 10:15:00,138.5,138.53,138.2,138.2,32200.0,108.6451,108.6686,108.4098,108.4098,32200.0
2012-04-13 10:20:00,138.21,138.26,138.11,138.12,43300.0,108.4176,108.4568,108.3392,108.347,43300.0
2012-04-13 10:25:00,138.13,138.2,138.0,138.16,38600.0,108.3549,108.4098,108.2529,108.3784,38600.0
2012-04-13 10:30:00,138.17,138.17,138.02,138.05,21900.0,108.3862,108.3862,108.2686,108.2921,21900.0
2012-04-13 10:35:00,138.06,138.2,137.93,138.18,18200.0,108.2999,108.4098,108.198,108.3941,18200.0
2012-04-13 10:40:00,138.15,138.18,138.06,138.06,21000.0,108.3705,108.3941,108.2999,108.2999,21000.0
2012-04-13 10:45:00,138.09,138.09,137.85,137.95,48500.0,108.3235,108.3235,108.1352,108.2137,48500.0
2012-04-13 10:50:00,137.95,138.09,137.9,138.05,17700.0,108.2137,108.3235,108.1744,108.2921,17700.0
2012-04-13 10:55:00,138.05,138.07,137.99,138.06,14400.0,108.2921,108.3078,108.245,108.2999,14400.0
2012-04-13 11:00:00,138.05,138.14,138.05,138.11,23100.0,108.2921,108.3627,108.2921,108.3392,23100.0
2012-04-13 11:05:00,138.08,138.17,138.06,138.06,10800.0,108.3156,108.3862,108.2999,108.2999,10800.0
2012-04-13 11:10:00,138.05,138.07,137.9,138.02,16600.0,108.2921,108.3078,108.1744,108.2686,16600.0
2012-04-13 11:15:00,137.98,138.03,137.91,137.94,23100.0,108.2372,108.2764,108.1823,108.2058,23100.0
2012-04-13 11:20:00,137.95,138.11,137.95,138.08,12600.0,108.2137,108.3392,108.2137,108.3156,12600.0
2012-04-13 11:25:00,138.07,138.1,138.0,138.08,17400.0,108.3078,108.3313,108.2529,108.3156,17400.0
2012-04-13 11:30:00,138.06,138.16,138.02,138.14,17100.0,108.2999,108.3784,108.2686,108.3627,17100.0
2012-04-13 11:35:00,138.13,138.25,138.12,138.24,11200.0,108.3549,108.449,108.347,108.4411,11200.0
2012-04-13 11:40:00,138.23,138.3,138.21,138.26,18400.0,108.4333,108.4882,108.4176,108.4568,18400.0
2012-04-13 11:45:00,138.27,138.4,138.24,138.37,69500.0,108.4647,108.5667,108.4411,108.5431,69500.0
2012-04-13 11:50:00,138.37,138.37,138.31,138.35,10200.0,108.5431,108.5431,108.4961,108.5274,10200.0
2012-04-13 11:55:00,138.34,138.34,138.17,138.22,15700.0,108.5196,108.5196,108.3862,108.4255,15700.0
2012-04-13 12:00:00,138.21,138.25,138.2,138.2,4200.0,108.4176,108.449,108.4098,108.4098,4200.0
2012-04-13 12:05:00,138.2,138.23,138.17,138.2,11100.0,108.4098,108.4333,108.3862,108.4098,11100.0
2012-04-13 12:10:00,138.19,138.21,138.11,138.11,17300.0,108.4019,108.4176,108.3392,108.3392,17300.0
2012-04-13 12:15:00,138.11,138.16,138.11,138.14,12600.0,108.3392,108.3784,108.3392,108.3627,12600.0
2012-04-13 12:20:00,138.12,138.16,138.1,138.13,5600.0,108.347,108.3784,108.3313,108.3549,5600.0
2012-04-13 12:25:00,138.13,138.13,138.07,138.11,10500.0,108.3549,108.3549,108.3078,108.3392,10500.0
2012-04-13 12:30:00,138.12,138.22,138.12,138.22,4800.0,108.347,108.4255,108.347,108.4255,4800.0
2012-04-13 12:35:00,138.22,138.25,138.2,138.21,21700.0,108.4255,108.449,108.4098,108.4176,21700.0
2012-04-13 12:40:00,138.2,138.25,138.18,138.25,12200.0,108.4098,108.449,108.3941,108.449,12200.0
2012-04-13 12:45:00,138.27,138.32,138.27,138.32,15700.0,108.4647,108.5039,108.4647,108.5039,15700.0
2012-04-13 12:50:00,138.31,138.33,138.24,138.25,36000.0,108.4961,108.5117,108.4411,108.449,36000.0
2012-04-13 12:55:00,138.26,138.28,138.23,138.27,9300.0,108.4568,108.4725,108.4333,108.4647,9300.0
2012-04-13 13:00:00,138.27,138.27,138.21,138.23,9300.0,108.4647,108.4647,108.4176,108.4333,9300.0
2012-04-13 13:05:00,138.24,138.28,138.23,138.25,19000.0,108.4411,108.4725,108.4333,108.449,19000.0
2012-04-13 13:10:00,138.25,138.33,138.25,138.32,8400.0,108.449,108.5117,108.449,108.5039,8400.0
2012-04-13 13:15:00,138.31,138.32,138.23,138.23,12200.0,108.4961,108.5039,108.4333,108.4333,12200.0
2012-04-13 13:20:00,138.22,138.28,138.15,138.28,16100.0,108.4255,108.4725,108.3705,108.4725,16100.0
2012-04-13 13:25:00,138.26,138.31,138.23,138.27,6600.0,108.4568,108.4961,108.4333,108.4647,6600.0
2012-04-13 13:30:00,138.27,138.28,138.24,138.26,5200.0,108.4647,108.4725,108.4411,108.4568,5200.0
2012-04-13 13:35:00,138.28,138.44,138.27,138.43,13100.0,108.4725,108.598,108.4647,108.5902,13100.0
2012-04-13 13:40:00,138.42,138.44,138.35,138.42,12400.0,108.5823,108.598,108.5274,108.5823,12400.0
2012-04-13 13:45:00,138.43,138.44,138.33,138.36,17500.0,108.5902,108.598,108.5117,108.5353,17500.0
2012-04-13 13:50:00,138.36,138.39,138.31,138.31,9000.0,108.5353,108.5588,108.4961,108.4961,9000.0
2012-04-13 13:55:00,138.32,138.33,138.18,138.18,17700.0,108.5039,108.5117,108.3941,108.3941,17700.0
2012-04-13 14:00:00,138.17,138.19,138.05,138.08,41900.0,108.3862,108.4019,108.2921,108.3156,41900.0
2012-04-13 14:05:00,138.06,138.15,138.05,138.12,25100.0,108.2999,108.3705,108.2921,108.347,25100.0
2012-04-13 14:10:00,138.13,138.17,138.13,138.15,19200.0,108.3549,108.3862,108.3549,108.3705,19200.0
2012-04-13 14:15:00,138.15,138.16,138.1,138.14,50500.0,108.3705,108.3784,108.3313,108.3627,50500.0
2012-04-13 14:20:00,138.15,138.28,138.15,138.28,65200.0,108.3705,108.4725,108.3705,108.4725,65200.0
2012-04-13 14:25:00,138.3,138.31,138.1,138.13,83100.0,108.4882,108.4961,108.3313,108.3549,83100.0
2012-04-13 14:30:00,138.13,138.24,138.13,138.23,11500.0,108.3549,108.4411,108.3549,108.4333,11500.0
2012-04-13 14:35:00,138.24,138.25,138.18,138.2,8300.0,108.4411,108.449,108.3941,108.4098,8300.0
2012-04-13 14:40:00,138.2,138.28,138.17,138.17,10500.0,108.4098,108.4725,108.3862,108.3862,10500.0
2012-04-13 14:45:00,138.2,138.3,138.2,138.28,23200.0,108.4098,108.4882,108.4098,108.4725,23200.0
2012-04-13 14:50:00,138.29,138.29,138.2,138.25,50700.0,108.4804,108.4804,108.4098,108.449,50700.0
2012-04-13 14:55:00,138.26,138.26,138.18,138.2,11600.0,108.4568,108.4568,108.3941,108.4098,11600.0
2012-04-13 15:00:00,138.18,138.2,138.17,138.18,6300.0,108.3941,108.4098,108.3862,108.3941,6300.0
2012-04-13 15:05:00,138.18,138.33,138.18,138.33,21600.0,108.3941,108.5117,108.3941,108.5117,21600.0
2012-04-13 15:10:00,138.34,138.36,138.3,138.31,11800.0,108.5196,108.5353,108.4882,108.4961,11800.0
2012-04-13 15:15:00,138.31,138.33,138.27,138.32,8300.0,108.4961,108.5117,108.4647,108.5039,8300.0
2012-04-13 15:20:00,138.32,138.38,138.28,138.28,38800.0,108.5039,108.551,108.4725,108.4725,38800.0
2012-04-13 15:25:00,138.28,138.29,138.14,138.15,23300.0,108.4725,108.4804,108.3627,108.3705,23300.0
2012-04-13 15:30:00,138.14,138.22,138.06,138.06,35800.0,108.3627,108.4255,108.2999,108.2999,35800.0
2012-04-13 15:35:00,138.03,138.03,137.86,137.86,45200.0,108.2764,108.2764,108.1431,108.1431,45200.0
2012-04-13 15:40:00,137.86,137.96,137.86,137.96,35800.0,108.1431,108.2215,108.1431,108.2215,35800.0
2012-04-13 15:45:00,137.93,137.94,137.72,137.78,105500.0,108.198,108.2058,108.0332,108.0803,105500.0
2012-04-13 15:50:00,137.79,137.84,137.62,137.66,81900.0,108.0881,108.1274,107.9548,107.9862,81900.0
2012-04-13 15:55:00,137.65,137.73,137.5,137.61,165500.0,107.9783,108.0411,107.8607,107.9469,165500.0
2012-04-16 09:30:00,138.34,138.51,138.26,138.49,59300.0,108.5196,108.6529,108.4568,108.6373,59300.0
2012-04-16 09:35:00,138.47,138.47,138.34,138.35,32300.0,108.6216,108.6216,108.5196,108.5274,32300.0
2012-04-16 09:40:00,138.32,138.33,138.15,138.16,36400.0,108.5039,108.5117,108.3705,108.3784,36400.0
2012-04-16 09:45:00,138.15,138.19,138.04,138.13,37500.0,108.3705,108.4019,108.2843,108.3549,37500.0
2012-04-16 09:50:00,138.12,138.12,137.78,137.84,64400.0,108.347,108.347,108.0803,108.1274,64400.0
2012-04-16 09:55:00,137.84,137.88,137.71,137.74,122600.0,108.1274,108.1587,108.0254,108.0489,122600.0
2012-04-16 10:00:00,137.75,137.76,137.52,137.67,139700.0,108.0568,108.0646,107.8763,107.994,139700.0
2012-04-16 10:05:00,137.69,137.8,137.63,137.69,57600.0,108.0097,108.096,107.9626,108.0097,57600.0
2012-04-16 10:10:00,137.72,137.73,137.17,137.3,88000.0,108.0332,108.0411,107.6018,107.7038,88000.0
2012-04-16 10:15:00,137.27,137.34,137.06,137.25,65200.0,107.6802,107.7351,107.5155,107.6645,65200.0
2012-04-16 10:20:00,137.24,137.31,137.12,137.23,38300.0,107.6567,107.7116,107.5626,107.6489,38300.0
2012-04-16 10:25:00,137.22,137.41,137.16,137.39,56100.0,107.641,107.7901,107.5939,107.7744,56100.0
2012-04-16 10:30:00,137.39,137.46,137.34,137.44,54900.0,107.7744,107.8293,107.7351,107.8136,54900.0
2012-04-16 10:35:00,137.42,137.44,137.24,137.25,24100.0,107.7979,107.8136,107.6567,107.6645,24100.0
2012-04-16 10:40:00,137.24,137.47,137.23,137.42,29100.0,107.6567,107.8371,107.6489,107.7979,29100.0
2012-04-16 10:45:00,137.36,137.67,137.36,137.66,56600.0,107.7508,107.994,107.7508,107.9862,56600.0
2012-04-16 10:50:00,137.67,137.68,137.6,137.64,14800.0,107.994,108.0019,107.9391,107.9705,14800.0
2012-04-16 10:55:00,137.66,137.67,137.53,137.53,17200.0,107.9862,107.994,107.8842,107.8842,17200.0
2012-04-16 11:00:00,137.53,137.64,137.51,137.51,10800.0,107.8842,107.9705,107.8685,107.8685,10800.0
2012-04-16 11:05:00,137.5,137.57,137.43,137.57,21900.0,107.8607,107.9156,107.8057,107.9156,21900.0
2012-04-16 11:10:00,137.58,137.69,137.58,137.64,23500.0,107.9234,108.0097,107.9234,107.9705,23500.0
2012-04-16 11:15:00,137.61,137.67,137.53,137.56,9600.0,107.9469,107.994,107.8842,107.9077,9600.0
2012-04-16 11:20:00,137.6,137.64,137.54,137.54,20200.0,107.9391,107.9705,107.892,107.892,20200.0
2012-04-16 11:25:00,137.52,137.59,137.5,137.5,18200.0,107.8763,107.9313,107.8607,107.8607,18200.0
2012-04-16 11:30:00,137.51,137.53,137.29,137.29,47400.0,107.8685,107.8842,107.6959,107.6959,47400.0
2012-04-16 11:35:00,137.29,137.34,137.23,137.31,37800.0,107.6959,107.7351,107.6489,107.7116,37800.0
2012-04-16 11:40:00,137.32,137.39,137.25,137.29,392900.0,107.7195,107.7744,107.6645,107.6959,392900.0
2012-04-16 11:45:00,137.28,137.39,137.26,137.29,62700.0,107.6881,107.7744,107.6724,107.6959,62700.0
2012-04-16 11:50:00,137.27,137.38,137.24,137.26,48500.0,107.6802,107.7665,107.6567,107.6724,48500.0
2012-04-16 11:55:00,137.29,137.37,137.27,137.27,11000.0,107.6959,107.7587,107.6802,107.6802,11000.0
2012-04-16 12:00:00,137.25,137.53,137.25,137.53,31900.0,107.6645,107.8842,107.6645,107.8842,31900.0
2012-04-16 12:05:00,137.54,137.55,137.36,137.36,51200.0,107.892,107.8999,107.7508,107.7508,51200.0
2012-04-16 12:10:00,137.38,137.42,137.36,137.4,13800.0,107.7665,107.7979,107.7508,107.7822,13800.0
2012-04-16 12:15:00,137.4,137.46,137.31,137.32,22300.0,107.7822,107.8293,107.7116,107.7195,22300.0
2012-04-16 12:20:00,137.32,137.32,137.18,137.23,25200.0,107.7195,107.7195,107.6096,107.6489,25200.0
2012-04-16 12:25:00,137.24,137.4,137.24,137.36,17600.0,107.6567,107.7822,107.6567,107.7508,17600.0
2012-04-16 12:30:00,137.36,137.42,137.29,137.29,15900.0,107.7508,107.7979,107.6959,107.6959,15900.0
2012-04-16 12:35:00,137.28,137.31,137.2,137.31,35400.0,107.6881,107.7116,107.6253,107.7116,35400.0
2012-04-16 12:40:00,137.32,137.41,137.29,137.38,16400.0,107.7195,107.7901,107.6959,107.7665,16400.0
2012-04-16 12:45:00,137.39,137.47,137.36,137.43,15000.0,107.7744,107.8371,107.7508,107.8057,15000.0
2012-04-16 12:50:00,137.42,137.42,137.34,137.34,8600.0,107.7979,107.7979,107.7351,107.7351,8600.0
2012-04-16 12:55:00,137.33,137.66,137.33,137.64,46100.0,107.7273,107.9862,107.7273,107.9705,46100.0
2012-04-16 13:00:00,137.63,137.65,137.6,137.62,11700.0,107.9626,107.9783,107.9391,107.9548,11700.0
2012-04-16 13:05:00,137.58,137.64,137.56,137.64,34700.0,107.9234,107.9705,107.9077,107.9705,34700.0
2012-04-16 13:10:00,137.6,137.67,137.51,137.54,51900.0,107.9391,107.994,107.8685,107.892,51900.0
2012-04-16 13:15:00,137.52,137.67,137.52,137.56,29000.0,107.8763,107.994,107.8763,107.9077,29000.0
2012-04-16 13:20:00,137.56,137.62,137.53,137.53,19500.0,107.9077,107.9548,107.8842,107.8842,19500.0
2012-04-16 13:25:00,137.53,137.59,137.45,137.52,17800.0,107.8842,107.9313,107.8214,107.8763,17800.0
2012-04-16 13:30:00,137.52,137.63,137.51,137.63,27600.0,107.8763,107.9626,107.8685,107.9626,27600.0
2012-04-16 13:35:00,137.66,137.84,137.66,137.8,40800.0,107.9862,108.1274,107.9862,108.096,40800.0
2012-04-16 13:40:00,137.8,137.96,137.78,137.94,54000.0,108.096,108.2215,108.0803,108.2058,54000.0
2012-04-16 13:45:00,137.97,138.07,137.94,138.0,74500.0,108.2293,108.3078,108.2058,108.2529,74500.0
2012-04-16 13:50:00,138.02,138.09,137.95,137.96,27200.0,108.2686,108.3235,108.2137,108.2215,27200.0
2012-04-16 13:55:00,137.97,138.16,137.97,138.06,24100.0,108.2293,108.3784,108.2293,108.2999,24100.0
2012-04-16 14:00:00,138.06,138.1,137.98,138.02,13200.0,108.2999,108.3313,108.2372,108.2686,13200.0
2012-04-16 14:05:00,138.01,138.02,137.88,137.88,19500.0,108.2607,108.2686,108.1587,108.1587,19500.0
2012-04-16 14:10:00,137.9,137.97,137.87,137.97,19800.0,108.1744,108.2293,108.1509,108.2293,19800.0
2012-04-16 14:15:00,137.97,137.99,137.94,137.97,9400.0,108.2293,108.245,108.2058,108.2293,9400.0
2012-04-16 14:20:00,137.96,137.99,137.9,137.9,10600.0,108.2215,108.245,108.1744,108.1744,10600.0
2012-04-16 14:25:00,137.87,137.88,137.78,137.82,48500.0,108.1509,108.1587,108.0803,108.1117,48500.0
2012-04-16 14:30:00,137.82,137.94,137.81,137.94,45500.0,108.1117,108.2058,108.1038,108.2058,45500.0
2012-04-16 14:35:00,137.92,138.01,137.87,137.9,65900.0,108.1901,108.2607,108.1509,108.1744,65900.0
2012-04-16 14:40:00,137.91,138.0,137.89,137.91,21300.0,108.1823,108.2529,108.1666,108.1823,21300.0
2012-04-16 14:45:00,137.92,137.94,137.87,137.94,22900.0,108.1901,108.2058,108.1509,108.2058,22900.0
2012-04-16 14:50:00,137.94,138.04,137.91,137.91,30200.0,108.2058,108.2843,108.1823,108.1823,30200.0
2012-04-16 14:55:00,137.9,137.9,137.78,137.81,39300.0,108.1744,108.1744,108.0803,108.1038,39300.0
2012-04-16 15:00:00,137.8,137.83,137.62,137.67,32000.0,108.096,108.1195,107.9548,107.994,32000.0
2012-04-16 15:05:00,137.67,137.76,137.67,137.73,21800.0,107.994,108.0646,107.994,108.0411,21800.0
2012-04-16 15:10:00,137.72,137.83,137.7,137.83,18800.0,108.0332,108.1195,108.0175,108.1195,18800.0
2012-04-16 15:15:00,137.8,137.81,137.76,137.78,19000.0,108.096,108.1038,108.0646,108.0803,19000.0
2012-04-16 15:20:00,137.8,137.83,137.69,137.72,33700.0,108.096,108.1195,108.0097,108.0332,33700.0
2012-04-16 15:25:00,137.72,137.72,137.61,137.71,28800.0,108.0332,108.0332,107.9469,108.0254,28800.0
2012-04-16 15:30:00,137.69,137.77,137.69,137.72,30600.0,108.0097,108.0725,108.0097,108.0332,30600.0
2012-04-16 15:35:00,137.69,137.81,137.67,137.76,31400.0,108.0097,108.1038,107.994,108.0646,31400.0
2012-04-16 15:40:00,137.77,137.81,137.71,137.8,22100.0,108.0725,108.1038,108.0254,108.096,22100.0
2012-04-16 15:45:00,137.8,137.8,137.61,137.61,58000.0,108.096,108.096,107.9469,107.9469,58000.0
2012-04-16 15:50:00,137.6,137.63,137.49,137.5,99800.0,107.9391,107.9626,107.8528,107.8607,99800.0
2012-04-16 15:55:00,137.49,137.63,137.48,137.48,133600.0,107.8528,107.9626,107.845,107.845,133600.0
2012-04-17 09:30:00,138.32,138.55,138.29,138.49,76400.0,108.5039,108.6843,108.4804,108.6373,76400.0
2012-04-17 09:35:00,138.5,138.62,138.5,138.53,25200.0,108.6451,108.7392,108.6451,108.6686,25200.0
2012-04-17 09:40:00,138.54,138.57,138.39,138.48,32300.0,108.6765,108.7,108.5588,108.6294,32300.0
2012-04-17 09:45:00,138.5,138.5,138.37,138.42,27500.0,108.6451,108.6451,108.5431,108.5823,27500.0
2012-04-17 09:50:00,138.41,138.57,138.38,138.39,20600.0,108.5745,108.7,108.551,108.5588,20600.0
2012-04-17 09:55:00,138.42,138.49,138.38,138.44,18900.0,108.5823,108.6373,108.551,108.598,18900.0
2012-04-17 10:00:00,138.44,138.46,138.2,138.3,98400.0,108.598,108.6137,108.4098,108.4882,98400.0
2012-04-17 10:05:00,138.32,138.54,138.32,138.48,40900.0,108.5039,108.6765,108.5039,108.6294,40900.0
2012-04-17 10:10:00,138.47,138.6,138.46,138.59,10800.0,108.6216,108.7235,108.6137,108.7157,10800.0
2012-04-17 10:15:00,138.59,138.87,138.55,138.87,58100.0,108.7157,108.9353,108.6843,108.9353,58100.0
2012-04-17 10:20:00,138.87,138.88,138.8,138.81,38200.0,108.9353,108.9432,108.8804,108.8883,38200.0
2012-04-17 10:25:00,138.83,138.88,138.82,138.82,7800.0,108.904,108.9432,108.8961,108.8961,7800.0
2012-04-17 10:30:00,138.84,138.95,138.8,138.82,13300.0,108.9118,108.9981,108.8804,108.8961,13300.0
2012-04-17 10:35:00,138.82,138.88,138.82,138.84,11900.0,108.8961,108.9432,108.8961,108.9118,11900.0
2012-04-17 10:40:00,138.84,138.93,138.81,138.91,31700.0,108.9118,108.9824,108.8883,108.9667,31700.0
2012-04-17 10:45:00,138.94,139.07,138.94,139.01,41200.0,108.9903,109.0922,108.9903,109.0452,41200.0
2012-04-17 10:50:00,139.01,139.14,139.01,139.13,23200.0,109.0452,109.1471,109.0452,109.1393,23200.0
2012-04-17 10:55:00,139.12,139.15,139.04,139.08,46000.0,109.1315,109.155,109.0687,109.1001,46000.0
2012-04-17 11:00:00,139.08,139.31,139.07,139.29,108300.0,109.1001,109.2805,109.0922,109.2648,108300.0
2012-04-17 11:05:00,139.29,139.37,139.24,139.29,108400.0,109.2648,109.3276,109.2256,109.2648,108400.0
2012-04-17 11:10:00,139.29,139.32,139.24,139.3,20000.0,109.2648,109.2883,109.2256,109.2727,20000.0
2012-04-17 11:15:00,139.3,139.34,139.27,139.32,28100.0,109.2727,109.304,109.2491,109.2883,28100.0
2012-04-17 11:20:00,139.34,139.42,139.29,139.32,38800.0,109.304,109.3668,109.2648,109.2883,38800.0
2012-04-17 11:25:00,139.31,139.32,139.23,139.28,32300.0,109.2805,109.2883,109.2177,109.257,32300.0
2012-04-17 11:30:00,139.28,139.29,139.23,139.28,12100.0,109.257,109.2648,109.2177,109.257,12100.0
2012-04-17 11:35:00,139.29,139.33,139.26,139.26,17600.0,109.2648,109.2962,109.2413,109.2413,17600.0
2012-04-17 11:40:00,139.28,139.29,139.22,139.22,8800.0,109.257,109.2648,109.2099,109.2099,8800.0
2012-04-17 11:45:00,139.23,139.29,139.21,139.29,10400.0,109.2177,109.2648,109.2021,109.2648,10400.0
2012-04-17 11:50:00,139.29,139.33,139.27,139.31,13700.0,109.2648,109.2962,109.2491,109.2805,13700.0
2012-04-17 11:55:00,139.29,139.34,139.29,139.32,6900.0,109.2648,109.304,109.2648,109.2883,6900.0
2012-04-17 12:00:00,139.32,139.42,139.32,139.41,26300.0,109.2883,109.3668,109.2883,109.3589,26300.0
2012-04-17 12:05:00,139.4,139.42,139.37,139.41,15700.0,109.3511,109.3668,109.3276,109.3589,15700.0
2012-04-17 12:10:00,139.41,139.47,139.36,139.38,15400.0,109.3589,109.406,109.3197,109.3354,15400.0
2012-04-17 12:15:00,139.36,139.47,139.36,139.46,20300.0,109.3197,109.406,109.3197,109.3982,20300.0
2012-04-17 12:20:00,139.43,139.56,139.43,139.53,24200.0,109.3746,109.4766,109.3746,109.4531,24200.0
2012-04-17 12:25:00,139.53,139.56,139.51,139.55,8900.0,109.4531,109.4766,109.4374,109.4688,8900.0
2012-04-17 12:30:00,139.55,139.68,139.55,139.62,35800.0,109.4688,109.5707,109.4688,109.5237,35800.0
2012-04-17 12:35:00,139.65,139.68,139.63,139.64,6000.0,109.5472,109.5707,109.5315,109.5394,6000.0
2012-04-17 12:40:00,139.64,139.66,139.62,139.66,5400.0,109.5394,109.5551,109.5237,109.5551,5400.0
2012-04-17 12:45:00,139.66,139.68,139.63,139.66,8100.0,109.5551,109.5707,109.5315,109.5551,8100.0
2012-04-17 12:50:00,139.67,139.7,139.63,139.63,24200.0,109.5629,109.5864,109.5315,109.5315,24200.0
2012-04-17 12:55:00,139.65,139.65,139.61,139.62,5600.0,109.5472,109.5472,109.5158,109.5237,5600.0
2012-04-17 13:00:00,139.61,139.63,139.57,139.59,7400.0,109.5158,109.5315,109.4845,109.5001,7400.0
2012-04-17 13:05:00,139.59,139.62,139.58,139.58,5900.0,109.5001,109.5237,109.4923,109.4923,5900.0
2012-04-17 13:10:00,139.59,139.62,139.58,139.58,12800.0,109.5001,109.5237,109.4923,109.4923,12800.0
2012-04-17 13:15:00,139.6,139.64,139.59,139.61,7600.0,109.508,109.5394,109.5001,109.5158,7600.0
2012-04-17 13:20:00,139.63,139.63,139.58,139.58,8100.0,109.5315,109.5315,109.4923,109.4923,8100.0
2012-04-17 13:25:00,139.58,139.65,139.58,139.65,4400.0,109.4923,109.5472,109.4923,109.5472,4400.0
2012-04-17 13:30:00,139.65,139.67,139.62,139.64,9300.0,109.5472,109.5629,109.5237,109.5394,9300.0
2012-04-17 13:35:00,139.62,139.67,139.6,139.65,11800.0,109.5237,109.5629,109.508,109.5472,11800.0
2012-04-17 13:40:00,139.66,139.73,139.65,139.66,12700.0,109.5551,109.61,109.5472,109.5551,12700.0
2012-04-17 13:45:00,139.69,139.7,139.66,139.66,5000.0,109.5786,109.5864,109.5551,109.5551,5000.0
2012-04-17 13:50:00,139.67,139.69,139.63,139.67,6600.0,109.5629,109.5786,109.5315,109.5629,6600.0
2012-04-17 13:55:00,139.67,139.74,139.65,139.68,14800.0,109.5629,109.6178,109.5472,109.5707,14800.0
2012-04-17 14:00:00,139.69,139.73,139.69,139.73,5300.0,109.5786,109.61,109.5786,109.61,5300.0
2012-04-17 14:05:00,139.71,139.73,139.7,139.7,15700.0,109.5943,109.61,109.5864,109.5864,15700.0
2012-04-17 14:10:00,139.69,139.72,139.69,139.7,3200.0,109.5786,109.6021,109.5786,109.5864,3200.0
2012-04-17 14:15:00,139.68,139.72,139.68,139.69,14500.0,109.5707,109.6021,109.5707,109.5786,14500.0
2012-04-17 14:20:00,139.71,139.78,139.7,139.74,12500.0,109.5943,109.6492,109.5864,109.6178,12500.0
2012-04-17 14:25:00,139.74,139.78,139.74,139.78,8500.0,109.6178,109.6492,109.6178,109.6492,8500.0
2012-04-17 14:30:00,139.77,139.84,139.77,139.84,12300.0,109.6413,109.6963,109.6413,109.6963,12300.0
2012-04-17 14:35:00,139.84,139.84,139.81,139.84,4200.0,109.6963,109.6963,109.6727,109.6963,4200.0
2012-04-17 14:40:00,139.82,139.82,139.77,139.77,5300.0,109.6806,109.6806,109.6413,109.6413,5300.0
2012-04-17 14:45:00,139.79,139.79,139.64,139.64,15000.0,109.657,109.657,109.5394,109.5394,15000.0
2012-04-17 14:50:00,139.65,139.69,139.63,139.64,10800.0,109.5472,109.5786,109.5315,109.5394,10800.0
2012-04-17 14:55:00,139.65,139.71,139.62,139.71,12400.0,109.5472,109.5943,109.5237,109.5943,12400.0
2012-04-17 15:00:00,139.7,139.71,139.67,139.71,2300.0,109.5864,109.5943,109.5629,109.5943,2300.0
2012-04-17 15:05:00,139.7,139.73,139.66,139.71,12900.0,109.5864,109.61,109.5551,109.5943,12900.0
2012-04-17 15:10:00,139.72,139.72,139.64,139.67,27600.0,109.6021,109.6021,109.5394,109.5629,27600.0
2012-04-17 15:15:00,139.66,139.68,139.64,139.64,11700.0,109.5551,109.5707,109.5394,109.5394,11700.0
2012-04-17 15:20:00,139.64,139.73,139.62,139.7,62000.0,109.5394,109.61,109.5237,109.5864,62000.0
2012-04-17 15:25:00,139.71,139.84,139.68,139.83,65200.0,109.5943,109.6963,109.5707,109.6884,65200.0
2012-04-17 15:30:00,139.82,139.84,139.69,139.73,11900.0,109.6806,109.6963,109.5786,109.61,11900.0
2012-04-17 15:35:00,139.73,139.74,139.66,139.67,27100.0,109.61,109.6178,109.5551,109.5629,27100.0
2012-04-17 15:40:00,139.68,139.72,139.63,139.69,95300.0,109.5707,109.6021,109.5315,109.5786,95300.0
2012-04-17 15:45:00,139.7,139.74,139.67,139.68,166400.0,109.5864,109.6178,109.5629,109.5707,166400.0
2012-04-17 15:50:00,139.67,139.81,139.67,139.74,48100.0,109.5629,109.6727,109.5629,109.6178,48100.0
2012-04-17 15:55:00,139.74,139.74,139.56,139.57,103800.0,109.6178,109.6178,109.4766,109.4845,103800.0
2012-04-18 09:30:00,138.98,139.04,138.88,138.97,32700.0,109.0216,109.0687,108.9432,109.0138,32700.0
2012-04-18 09:35:00,139.01,139.2,138.99,139.15,20800.0,109.0452,109.1942,109.0295,109.155,20800.0
2012-04-18 09:40:00,139.15,139.25,139.14,139.18,41900.0,109.155,109.2334,109.1471,109.1785,41900.0
2012-04-18 09:45:00,139.17,139.24,139.03,139.23,21800.0,109.1707,109.2256,109.0609,109.2177,21800.0
2012-04-18 09:50:00,139.23,139.35,139.14,139.35,41800.0,109.2177,109.3119,109.1471,109.3119,41800.0
2012-04-18 09:55:00,139.33,139.39,139.33,139.34,15500.0,109.2962,109.3433,109.2962,109.304,15500.0
2012-04-18 10:00:00,139.37,139.39,139.21,139.29,17700.0,109.3276,109.3433,109.2021,109.2648,17700.0
2012-04-18 10:05:00,139.29,139.34,139.24,139.34,17500.0,109.2648,109.304,109.2256,109.304,17500.0
2012-04-18 10:10:00,139.32,139.37,139.21,139.34,25800.0,109.2883,109.3276,109.2021,109.304,25800.0
2012-04-18 10:15:00,139.38,139.47,139.35,139.39,36900.0,109.3354,109.406,109.3119,109.3433,36900.0
2012-04-18 10:20:00,139.39,139.41,139.19,139.25,35500.0,109.3433,109.3589,109.1864,109.2334,35500.0
2012-04-18 10:25:00,139.23,139.33,139.2,139.21,352000.0,109.2177,109.2962,109.1942,109.2021,352000.0
2012-04-18 10:30:00,139.22,139.25,139.15,139.23,33600.0,109.2099,109.2334,109.155,109.2177,33600.0
2012-04-18 10:35:00,139.24,139.43,139.24,139.39,47600.0,109.2256,109.3746,109.2256,109.3433,47600.0
2012-04-18 10:40:00,139.38,139.47,139.34,139.44,11100.0,109.3354,109.406,109.304,109.3825,11100.0
2012-04-18 10:45:00,139.48,139.53,139.47,139.49,19800.0,109.4139,109.4531,109.406,109.4217,19800.0
2012-04-18 10:50:00,139.5,139.51,139.4,139.46,8800.0,109.4295,109.4374,109.3511,109.3982,8800.0
2012-04-18 10:55:00,139.45,139.48,139.38,139.44,26900.0,109.3903,109.4139,109.3354,109.3825,26900.0
2012-04-18 11:00:00,139.44,139.47,139.41,139.43,15900.0,109.3825,109.406,109.3589,109.3746,15900.0
2012-04-18 11:05:00,139.43,139.43,139.13,139.22,53300.0,109.3746,109.3746,109.1393,109.2099,53300.0
2012-04-18 11:10:00,139.23,139.24,139.05,139.12,320200.0,109.2177,109.2256,109.0765,109.1315,320200.0
2012-04-18 11:15:00,139.07,139.13,139.0,139.1,33500.0,109.0922,109.1393,109.0373,109.1158,33500.0
2012-04-18 11:20:00,139.11,139.11,139.01,139.1,22500.0,109.1236,109.1236,109.0452,109.1158,22500.0
2012-04-18 11:25:00,139.11,139.13,138.99,139.05,144200.0,109.1236,109.1393,109.0295,109.0765,144200.0
2012-04-18 11:30:00,139.09,139.09,138.97,138.99,9100.0,109.1079,109.1079,109.0138,109.0295,9100.0
2012-04-18 11:35:00,138.96,139.03,138.92,138.99,13700.0,109.0059,109.0609,108.9746,109.0295,13700.0
2012-04-18 11:40:00,139.0,139.04,138.95,139.02,18300.0,109.0373,109.0687,108.9981,109.053,18300.0
2012-04-18 11:45:00,139.01,139.14,138.98,139.13,10600.0,109.0452,109.1471,109.0216,109.1393,10600.0
2012-04-18 11:50:00,139.13,139.27,139.09,139.27,45300.0,109.1393,109.2491,109.1079,109.2491,45300.0
2012-04-18 11:55:00,139.28,139.34,139.23,139.28,25300.0,109.257,109.304,109.2177,109.257,25300.0
2012-04-18 12:00:00,139.27,139.29,139.25,139.28,7800.0,109.2491,109.2648,109.2334,109.257,7800.0
2012-04-18 12:05:00,139.27,139.28,139.24,139.26,4800.0,109.2491,109.257,109.2256,109.2413,4800.0
2012-04-18 12:10:00,139.28,139.28,139.22,139.27,3500.0,109.257,109.257,109.2099,109.2491,3500.0
2012-04-18 12:15:00,139.27,139.27,139.2,139.21,6100.0,109.2491,109.2491,109.1942,109.2021,6100.0
2012-04-18 12:20:00,139.22,139.28,139.22,139.24,8400.0,109.2099,109.257,109.2099,109.2256,8400.0
2012-04-18 12:25:00,139.24,139.24,139.09,139.12,17300.0,109.2256,109.2256,109.1079,109.1315,17300.0
2012-04-18 12:30:00,139.11,139.13,139.09,139.12,6500.0,109.1236,109.1393,109.1079,109.1315,6500.0
2012-04-18 12:35:00,139.14,139.16,139.1,139.16,6900.0,109.1471,109.1628,109.1158,109.1628,6900.0
2012-04-18 12:40:00,139.15,139.22,139.14,139.22,13900.0,109.155,109.2099,109.1471,109.2099,13900.0
2012-04-18 12:45:00,139.22,139.22,139.11,139.12,6600.0,109.2099,109.2099,109.1236,109.1315,6600.0
2012-04-18 12:50:00,139.1,139.16,139.09,139.15,3400.0,109.1158,109.1628,109.1079,109.155,3400.0
2012-04-18 12:55:00,139.14,139.17,139.12,139.15,18300.0,109.1471,109.1707,109.1315,109.155,18300.0
2012-04-18 13:00:00,139.15,139.21,139.13,139.21,4300.0,109.155,109.2021,109.1393,109.2021,4300.0
2012-04-18 13:05:00,139.22,139.27,139.22,139.26,9000.0,109.2099,109.2491,109.2099,109.2413,9000.0
2012-04-18 13:10:00,139.25,139.26,139.21,139.23,3400.0,109.2334,109.2413,109.2021,109.2177,3400.0
2012-04-18 13:15:00,139.21,139.21,139.12,139.17,11300.0,109.2021,109.2021,109.1315,109.1707,11300.0
2012-04-18 13:20:00,139.15,139.2,139.15,139.2,5100.0,109.155,109.1942,109.155,109.1942,5100.0
2012-04-18 13:25:00,139.19,139.22,139.11,139.11,4500.0,109.1864,109.2099,109.1236,109.1236,4500.0
2012-04-18 13:30:00,139.1,139.17,139.04,139.07,13200.0,109.1158,109.1707,109.0687,109.0922,13200.0
2012-04-18 13:35:00,139.05,139.08,138.94,138.94,7700.0,109.0765,109.1001,108.9903,108.9903,7700.0
2012-04-18 13:40:00,138.95,138.99,138.93,138.99,17300.0,108.9981,109.0295,108.9824,109.0295,17300.0
2012-04-18 13:45:00,138.98,139.0,138.96,138.97,10000.0,109.0216,109.0373,109.0059,109.0138,10000.0
2012-04-18 13:50:00,138.99,139.05,138.95,139.03,6600.0,109.0295,109.0765,108.9981,109.0609,6600.0
2012-04-18 13:55:00,139.02,139.02,138.88,138.93,12500.0,109.053,109.053,108.9432,108.9824,12500.0
2012-04-18 14:00:00,138.92,139.01,138.89,139.0,7100.0,108.9746,109.0452,108.951,109.0373,7100.0
2012-04-18 14:05:00,138.98,139.07,138.98,139.01,4900.0,109.0216,109.0922,109.0216,109.0452,4900.0
2012-04-18 14:10:00,139.01,139.07,139.0,139.06,11300.0,109.0452,109.0922,109.0373,109.0844,11300.0
2012-04-18 14:15:00,139.08,139.16,139.05,139.16,7800.0,109.1001,109.1628,109.0765,109.1628,7800.0
2012-04-18 14:20:00,139.18,139.37,139.18,139.33,16700.0,109.1785,109.3276,109.1785,109.2962,16700.0
2012-04-18 14:25:00,139.34,139.39,139.28,139.29,28000.0,109.304,109.3433,109.257,109.2648,28000.0
2012-04-18 14:30:00,139.31,139.38,139.3,139.35,8100.0,109.2805,109.3354,109.2727,109.3119,8100.0
2012-04-18 14:35:00,139.37,139.37,139.3,139.32,3700.0,109.3276,109.3276,109.2727,109.2883,3700.0
2012-04-18 14:40:00,139.3,139.35,139.28,139.34,5100.0,109.2727,109.3119,109.257,109.304,5100.0
2012-04-18 14:45:00,139.36,139.39,139.28,139.32,8100.0,109.3197,109.3433,109.257,109.2883,8100.0
2012-04-18 14:50:00,139.34,139.38,139.34,139.36,14100.0,109.304,109.3354,109.304,109.3197,14100.0
2012-04-18 14:55:00,139.36,139.38,139.34,139.38,6900.0,109.3197,109.3354,109.304,109.3354,6900.0
2012-04-18 15:00:00,139.38,139.56,139.38,139.54,65200.0,109.3354,109.4766,109.3354,109.4609,65200.0
2012-04-18 15:05:00,139.55,139.56,139.42,139.42,12800.0,109.4688,109.4766,109.3668,109.3668,12800.0
2012-04-18 15:10:00,139.42,139.45,139.32,139.41,18700.0,109.3668,109.3903,109.2883,109.3589,18700.0
2012-04-18 15:15:00,139.4,139.42,139.31,139.35,12200.0,109.3511,109.3668,109.2805,109.3119,12200.0
2012-04-18 15:20:00,139.33,139.38,139.31,139.38,15100.0,109.2962,109.3354,109.2805,109.3354,15100.0
2012-04-18 15:25:00,139.38,139.38,139.19,139.22,53200.0,109.3354,109.3354,109.1864,109.2099,53200.0
2012-04-18 15:30:00,139.21,139.31,139.2,139.27,11100.0,109.2021,109.2805,109.1942,109.2491,11100.0
2012-04-18 15:35:00,139.27,139.31,139.24,139.28,15300.0,109.2491,109.2805,109.2256,109.257,15300.0
2012-04-18 15:40:00,139.28,139.28,139.2,139.28,17400.0,109.257,109.257,109.1942,109.257,17400.0
2012-04-18 15:45:00,139.28,139.29,139.17,139.19,23800.0,109.257,109.2648,109.1707,109.1864,23800.0
2012-04-18 15:50:00,139.19,139.21,139.08,139.11,73700.0,109.1864,109.2021,109.1001,109.1236,73700.0
2012-04-18 15:55:00,139.13,139.13,139.05,139.1,46800.0,109.1393,109.1393,109.0765,109.1158,46800.0
2012-04-19 09:30:00,139.11,139.13,138.75,138.78,106700.0,109.1236,109.1393,108.8412,108.8647,106700.0
2012-04-19 09:35:00,138.77,138.96,138.77,138.91,34500.0,108.8569,109.0059,108.8569,108.9667,34500.0
2012-04-19 09:40:00,138.9,139.17,138.88,139.17,48100.0,108.9589,109.1707,108.9432,109.1707,48100.0
2012-04-19 09:45:00,139.17,139.39,139.15,139.38,21300.0,109.1707,109.3433,109.155,109.3354,21300.0
2012-04-19 09:50:00,139.34,139.34,139.24,139.26,8800.0,109.304,109.304,109.2256,109.2413,8800.0
2012-04-19 09:55:00,139.31,139.32,139.23,139.31,27300.0,109.2805,109.2883,109.2177,109.2805,27300.0
2012-04-19 10:00:00,139.29,139.29,138.59,138.62,234400.0,109.2648,109.2648,108.7157,108.7392,234400.0
2012-04-19 10:05:00,138.56,138.74,138.51,138.55,65100.0,108.6922,108.8334,108.6529,108.6843,65100.0
2012-04-19 10:10:00,138.56,138.71,138.47,138.66,78600.0,108.6922,108.8098,108.6216,108.7706,78600.0
2012-04-19 10:15:00,138.64,138.75,138.47,138.75,144800.0,108.7549,108.8412,108.6216,108.8412,144800.0
2012-04-19 10:20:00,138.75,138.96,138.75,138.92,31300.0,108.8412,109.0059,108.8412,108.9746,31300.0
2012-04-19 10:25:00,138.93,138.94,138.83,138.86,28500.0,108.9824,108.9903,108.904,108.9275,28500.0
2012-04-19 10:30:00,138.87,139.15,138.87,139.15,46000.0,108.9353,109.155,108.9353,109.155,46000.0
2012-04-19 10:35:00,139.16,139.46,139.16,139.33,68000.0,109.1628,109.3982,109.1628,109.2962,68000.0
2012-04-19 10:40:00,139.36,139.64,139.36,139.56,37500.0,109.3197,109.5394,109.3197,109.4766,37500.0
2012-04-19 10:45:00,139.56,139.56,139.36,139.47,32000.0,109.4766,109.4766,109.3197,109.406,32000.0
2012-04-19 10:50:00,139.46,139.48,139.39,139.47,19400.0,109.3982,109.4139,109.3433,109.406,19400.0
2012-04-19 10:55:00,139.47,139.59,139.4,139.42,29800.0,109.406,109.5001,109.3511,109.3668,29800.0
2012-04-19 11:00:00,139.43,139.5,139.36,139.46,24500.0,109.3746,109.4295,109.3197,109.3982,24500.0
2012-04-19 11:05:00,139.47,139.58,139.39,139.44,19200.0,109.406,109.4923,109.3433,109.3825,19200.0
2012-04-19 11:10:00,139.42,139.43,139.26,139.29,13400.0,109.3668,109.3746,109.2413,109.2648,13400.0
2012-04-19 11:15:00,139.3,139.45,139.3,139.3,15500.0,109.2727,109.3903,109.2727,109.2727,15500.0
2012-04-19 11:20:00,139.29,139.4,139.18,139.19,51900.0,109.2648,109.3511,109.1785,109.1864,51900.0
2012-04-19 11:25:00,139.18,139.21,139.12,139.12,29600.0,109.1785,109.2021,109.1315,109.1315,29600.0
2012-04-19 11:30:00,139.13,139.14,138.89,138.98,26700.0,109.1393,109.1471,108.951,109.0216,26700.0
2012-04-19 11:35:00,138.96,139.06,138.91,139.02,10500.0,109.0059,109.0844,108.9667,109.053,10500.0
2012-04-19 11:40:00,139.04,139.15,139.01,139.13,12500.0,109.0687,109.155,109.0452,109.1393,12500.0
2012-04-19 11:45:00,139.12,139.26,139.05,139.22,14000.0,109.1315,109.2413,109.0765,109.2099,14000.0
2012-04-19 11:50:00,139.24,139.31,139.2,139.28,14000.0,109.2256,109.2805,109.1942,109.257,14000.0
2012-04-19 11:55:00,139.28,139.3,139.18,139.19,9600.0,109.257,109.2727,109.1785,109.1864,9600.0
2012-04-19 12:00:00,139.18,139.18,138.84,138.85,28500.0,109.1785,109.1785,108.9118,108.9197,28500.0
2012-04-19 12:05:00,138.84,138.84,138.64,138.68,23300.0,108.9118,108.9118,108.7549,108.7863,23300.0
2012-04-19 12:10:00,138.67,138.79,138.6,138.76,48200.0,108.7785,108.8726,108.7235,108.8491,48200.0
2012-04-19 12:15:00,138.76,138.78,138.64,138.68,34100.0,108.8491,108.8647,108.7549,108.7863,34100.0
2012-04-19 12:20:00,138.69,138.77,138.63,138.63,24600.0,108.7941,108.8569,108.7471,108.7471,24600.0
2012-04-19 12:25:00,138.63,138.7,138.59,138.63,35500.0,108.7471,108.802,108.7157,108.7471,35500.0
2012-04-19 12:30:00,138.59,138.65,138.51,138.61,49800.0,108.7157,108.7628,108.6529,108.7314,49800.0
2012-04-19 12:35:00,138.61,138.74,138.59,138.69,15100.0,108.7314,108.8334,108.7157,108.7941,15100.0
2012-04-19 12:40:00,138.7,138.71,138.6,138.67,25800.0,108.802,108.8098,108.7235,108.7785,25800.0
2012-04-19 12:45:00,138.67,138.78,138.65,138.67,22800.0,108.7785,108.8647,108.7628,108.7785,22800.0
2012-04-19 12:50:00,138.66,138.71,138.6,138.64,23400.0,108.7706,108.8098,108.7235,108.7549,23400.0
2012-04-19 12:55:00,138.65,138.69,138.61,138.62,18300.0,108.7628,108.7941,108.7314,108.7392,18300.0
2012-04-19 13:00:00,138.61,138.75,138.56,138.72,17400.0,108.7314,108.8412,108.6922,108.8177,17400.0
2012-04-19 13:05:00,138.72,138.78,138.71,138.73,16100.0,108.8177,108.8647,108.8098,108.8255,16100.0
2012-04-19 13:10:00,138.74,138.74,138.48,138.48,77100.0,108.8334,108.8334,108.6294,108.6294,77100.0
2012-04-19 13:15:00,138.48,138.75,138.48,138.52,98300.0,108.6294,108.8412,108.6294,108.6608,98300.0
2012-04-19 13:20:00,138.5,138.52,138.32,138.41,66200.0,108.6451,108.6608,108.5039,108.5745,66200.0
2012-04-19 13:25:00,138.42,138.52,138.36,138.48,13600.0,108.5823,108.6608,108.5353,108.6294,13600.0
2012-04-19 13:30:00,138.5,138.69,138.5,138.66,12900.0,108.6451,108.7941,108.6451,108.7706,12900.0
2012-04-19 13:35:00,138.64,138.64,138.51,138.57,31000.0,108.7549,108.7549,108.6529,108.7,31000.0
2012-04-19 13:40:00,138.56,138.59,138.48,138.5,16400.0,108.6922,108.7157,108.6294,108.6451,16400.0
2012-04-19 13:45:00,138.5,138.56,138.48,138.48,27800.0,108.6451,108.6922,108.6294,108.6294,27800.0
2012-04-19 13:50:00,138.51,138.55,138.38,138.41,34600.0,108.6529,108.6843,108.551,108.5745,34600.0
2012-04-19 13:55:00,138.41,138.45,138.22,138.25,43000.0,108.5745,108.6059,108.4255,108.449,43000.0
2012-04-19 14:00:00,138.24,138.38,138.23,138.37,14500.0,108.4411,108.551,108.4333,108.5431,14500.0
2012-04-19 14:05:00,138.36,138.37,138.28,138.32,18000.0,108.5353,108.5431,108.4725,108.5039,18000.0
2012-04-19 14:10:00,138.3,138.31,138.19,138.29,36200.0,108.4882,108.4961,108.4019,108.4804,36200.0
2012-04-19 14:15:00,138.27,138.29,138.09,138.18,46000.0,108.4647,108.4804,108.3235,108.3941,46000.0
2012-04-19 14:20:00,138.18,138.24,138.06,138.13,86900.0,108.3941,108.4411,108.2999,108.3549,86900.0
2012-04-19 14:25:00,138.15,138.2,137.96,137.96,54900.0,108.3705,108.4098,108.2215,108.2215,54900.0
2012-04-19 14:30:00,137.98,138.02,137.74,137.74,48900.0,108.2372,108.2686,108.0489,108.0489,48900.0
2012-04-19 14:35:00,137.74,137.81,137.56,137.81,58100.0,108.0489,108.1038,107.9077,108.1038,58100.0
2012-04-19 14:40:00,137.78,137.83,137.76,137.81,38300.0,108.0803,108.1195,108.0646,108.1038,38300.0
2012-04-19 14:45:00,137.85,137.91,137.7,137.91,52800.0,108.1352,108.1823,108.0175,108.1823,52800.0
2012-04-19 14:50:00,137.88,137.94,137.8,137.94,7100.0,108.1587,108.2058,108.096,108.2058,7100.0
2012-04-19 14:55:00,137.92,137.97,137.91,137.93,353300.0,108.1901,108.2293,108.1823,108.198,353300.0
2012-04-19 15:00:00,137.92,138.06,137.92,138.05,14400.0,108.1901,108.2999,108.1901,108.2921,14400.0
2012-04-19 15:05:00,138.02,138.04,137.93,137.95,15400.0,108.2686,108.2843,108.198,108.2137,15400.0
2012-04-19 15:10:00,137.97,138.03,137.83,137.9,63200.0,108.2293,108.2764,108.1195,108.1744,63200.0
2012-04-19 15:15:00,137.88,137.94,137.82,137.87,61500.0,108.1587,108.2058,108.1117,108.1509,61500.0
2012-04-19 15:20:00,137.88,137.89,137.78,137.83,29800.0,108.1587,108.1666,108.0803,108.1195,29800.0
2012-04-19 15:25:00,137.8,138.16,137.79,138.13,50000.0,108.096,108.3784,108.0881,108.3549,50000.0
2012-04-19 15:30:00,138.12,138.17,138.05,138.14,42000.0,108.347,108.3862,108.2921,108.3627,42000.0
2012-04-19 15:35:00,138.15,138.23,138.13,138.19,24900.0,108.3705,108.4333,108.3549,108.4019,24900.0
2012-04-19 15:40:00,138.19,138.23,138.17,138.22,12200.0,108.4019,108.4333,108.3862,108.4255,12200.0
2012-04-19 15:45:00,138.23,138.43,138.23,138.33,58200.0,108.4333,108.5902,108.4333,108.5117,58200.0
2012-04-19 15:50:00,138.34,138.35,138.07,138.24,35300.0,108.5196,108.5274,108.3078,108.4411,35300.0
2012-04-19 15:55:00,138.26,138.33,138.21,138.25,162500.0,108.4568,108.5117,108.4176,108.449,162500.0
2012-04-20 09:30:00,138.82,138.98,138.69,138.86,66800.0,108.8961,109.0216,108.7941,108.9275,66800.0
2012-04-20 09:35:00,138.86,139.0,138.85,138.91,20200.0,108.9275,109.0373,108.9197,108.9667,20200.0
2012-04-20 09:40:00,138.95,139.0,138.71,138.71,26700.0,108.9981,109.0373,108.8098,108.8098,26700.0
2012-04-20 09:45:00,138.72,138.82,138.65,138.76,21100.0,108.8177,108.8961,108.7628,108.8491,21100.0
2012-04-20 09:50:00,138.77,138.99,138.74,138.84,59100.0,108.8569,109.0295,108.8334,108.9118,59100.0
2012-04-20 09:55:00,138.83,138.99,138.76,138.98,37400.0,108.904,109.0295,108.8491,109.0216,37400.0
2012-04-20 10:00:00,139.04,139.06,138.77,138.85,33500.0,109.0687,109.0844,108.8569,108.9197,33500.0
2012-04-20 10:05:00,138.83,138.94,138.7,138.9,21400.0,108.904,108.9903,108.802,108.9589,21400.0
2012-04-20 10:10:00,138.88,139.01,138.85,138.98,29300.0,108.9432,109.0452,108.9197,109.0216,29300.0
2012-04-20 10:15:00,139.0,139.05,138.91,138.96,12400.0,109.0373,109.0765,108.9667,109.0059,12400.0
2012-04-20 10:20:00,138.94,138.99,138.86,138.96,14300.0,108.9903,109.0295,108.9275,109.0059,14300.0
2012-04-20 10:25:00,138.98,139.11,138.9,139.01,26600.0,109.0216,109.1236,108.9589,109.0452,26600.0
2012-04-20 10:30:00,139.07,139.18,139.06,139.16,13300.0,109.0922,109.1785,109.0844,109.1628,13300.0
2012-04-20 10:35:00,139.16,139.32,139.16,139.32,30300.0,109.1628,109.2883,109.1628,109.2883,30300.0
2012-04-20 10:40:00,139.33,139.33,139.18,139.21,37500.0,109.2962,109.2962,109.1785,109.2021,37500.0
2012-04-20 10:45:00,139.2,139.21,139.15,139.18,38400.0,109.1942,109.2021,109.155,109.1785,38400.0
2012-04-20 10:50:00,139.19,139.23,139.09,139.16,55700.0,109.1864,109.2177,109.1079,109.1628,55700.0
2012-04-20 10:55:00,139.16,139.21,139.13,139.18,13200.0,109.1628,109.2021,109.1393,109.1785,13200.0
2012-04-20 11:00:00,139.18,139.18,139.03,139.09,26500.0,109.1785,109.1785,109.0609,109.1079,26500.0
2012-04-20 11:05:00,139.08,139.13,139.08,139.08,17000.0,109.1001,109.1393,109.1001,109.1001,17000.0
2012-04-20 11:10:00,139.07,139.12,139.05,139.1,10700.0,109.0922,109.1315,109.0765,109.1158,10700.0
2012-04-20 11:15:00,139.1,139.17,139.08,139.12,12600.0,109.1158,109.1707,109.1001,109.1315,12600.0
2012-04-20 11:20:00,139.15,139.17,139.08,139.08,5000.0,109.155,109.1707,109.1001,109.1001,5000.0
2012-04-20 11:25:00,139.08,139.12,139.04,139.09,18600.0,109.1001,109.1315,109.0687,109.1079,18600.0
2012-04-20 11:30:00,139.09,139.17,139.09,139.15,17300.0,109.1079,109.1707,109.1079,109.155,17300.0
2012-04-20 11:35:00,139.17,139.17,139.05,139.09,16500.0,109.1707,109.1707,109.0765,109.1079,16500.0
2012-04-20 11:40:00,139.12,139.12,139.05,139.08,12800.0,109.1315,109.1315,109.0765,109.1001,12800.0
2012-04-20 11:45:00,139.09,139.16,139.09,139.12,19800.0,109.1079,109.1628,109.1079,109.1315,19800.0
2012-04-20 11:50:00,139.13,139.18,139.11,139.16,13100.0,109.1393,109.1785,109.1236,109.1628,13100.0
2012-04-20 11:55:00,139.16,139.18,139.11,139.18,7500.0,109.1628,109.1785,109.1236,109.1785,7500.0
2012-04-20 12:00:00,139.18,139.28,139.18,139.27,9700.0,109.1785,109.257,109.1785,109.2491,9700.0
2012-04-20 12:05:00,139.28,139.28,139.21,139.24,7500.0,109.257,109.257,109.2021,109.2256,7500.0
2012-04-20 12:10:00,139.23,139.27,139.2,139.27,15600.0,109.2177,109.2491,109.1942,109.2491,15600.0
2012-04-20 12:15:00,139.26,139.27,139.2,139.26,19700.0,109.2413,109.2491,109.1942,109.2413,19700.0
2012-04-20 12:20:00,139.26,139.29,139.19,139.25,27900.0,109.2413,109.2648,109.1864,109.2334,27900.0
2012-04-20 12:25:00,139.24,139.26,139.21,139.22,4000.0,109.2256,109.2413,109.2021,109.2099,4000.0
2012-04-20 12:30:00,139.22,139.25,139.2,139.22,3900.0,109.2099,109.2334,109.1942,109.2099,3900.0
2012-04-20 12:35:00,139.21,139.25,139.21,139.25,4200.0,109.2021,109.2334,109.2021,109.2334,4200.0
2012-04-20 12:40:00,139.23,139.23,139.12,139.12,10600.0,109.2177,109.2177,109.1315,109.1315,10600.0
2012-04-20 12:45:00,139.13,139.17,139.12,139.15,5800.0,109.1393,109.1707,109.1315,109.155,5800.0
2012-04-20 12:50:00,139.15,139.2,139.15,139.17,13100.0,109.155,109.1942,109.155,109.1707,13100.0
2012-04-20 12:55:00,139.17,139.2,139.11,139.12,7100.0,109.1707,109.1942,109.1236,109.1315,7100.0
2012-04-20 13:00:00,139.11,139.15,139.11,139.15,11400.0,109.1236,109.155,109.1236,109.155,11400.0
2012-04-20 13:05:00,139.15,139.15,139.11,139.14,5400.0,109.155,109.155,109.1236,109.1471,5400.0
2012-04-20 13:10:00,139.15,139.16,139.13,139.14,2500.0,109.155,109.1628,109.1393,109.1471,2500.0
2012-04-20 13:15:00,139.13,139.13,139.08,139.1,6500.0,109.1393,109.1393,109.1001,109.1158,6500.0
2012-04-20 13:20:00,139.09,139.1,139.01,139.01,7500.0,109.1079,109.1158,109.0452,109.0452,7500.0
2012-04-20 13:25:00,139.0,139.0,138.91,138.92,27200.0,109.0373,109.0373,108.9667,108.9746,27200.0
2012-04-20 13:30:00,138.91,138.91,138.83,138.83,23500.0,108.9667,108.9667,108.904,108.904,23500.0
2012-04-20 13:35:00,138.84,138.93,138.84,138.91,9400.0,108.9118,108.9824,108.9118,108.9667,9400.0
2012-04-20 13:40:00,138.92,138.95,138.89,138.91,7500.0,108.9746,108.9981,108.951,108.9667,7500.0
2012-04-20 13:45:00,138.88,138.94,138.86,138.91,6800.0,108.9432,108.9903,108.9275,108.9667,6800.0
2012-04-20 13:50:00,138.9,138.9,138.69,138.74,13300.0,108.9589,108.9589,108.7941,108.8334,13300.0
2012-04-20 13:55:00,138.73,138.76,138.68,138.76,11100.0,108.8255,108.8491,108.7863,108.8491,11100.0
2012-04-20 14:00:00,138.75,138.75,138.67,138.71,16300.0,108.8412,108.8412,108.7785,108.8098,16300.0
2012-04-20 14:05:00,138.7,138.72,138.55,138.55,81300.0,108.802,108.8177,108.6843,108.6843,81300.0
2012-04-20 14:10:00,138.56,138.7,138.55,138.7,33200.0,108.6922,108.802,108.6843,108.802,33200.0
2012-04-20 14:15:00,138.68,138.77,138.67,138.7,9100.0,108.7863,108.8569,108.7785,108.802,9100.0
2012-04-20 14:20:00,138.72,138.72,138.65,138.68,14800.0,108.8177,108.8177,108.7628,108.7863,14800.0
2012-04-20 14:25:00,138.69,138.87,138.69,138.85,20500.0,108.7941,108.9353,108.7941,108.9197,20500.0
2012-04-20 14:30:00,138.86,138.86,138.8,138.83,12100.0,108.9275,108.9275,108.8804,108.904,12100.0
2012-04-20 14:35:00,138.82,138.82,138.77,138.8,8600.0,108.8961,108.8961,108.8569,108.8804,8600.0
2012-04-20 14:40:00,138.8,138.82,138.78,138.78,14400.0,108.8804,108.8961,108.8647,108.8647,14400.0
2012-04-20 14:45:00,138.76,138.76,138.7,138.7,7600.0,108.8491,108.8491,108.802,108.802,7600.0
2012-04-20 14:50:00,138.7,138.73,138.68,138.68,10000.0,108.802,108.8255,108.7863,108.7863,10000.0
2012-04-20 14:55:00,138.69,138.69,138.58,138.65,15800.0,108.7941,108.7941,108.7079,108.7628,15800.0
2012-04-20 15:00:00,138.64,138.66,138.59,138.59,28800.0,108.7549,108.7706,108.7157,108.7157,28800.0
2012-04-20 15:05:00,138.59,138.62,138.44,138.44,15100.0,108.7157,108.7392,108.598,108.598,15100.0
2012-04-20 15:10:00,138.44,138.55,138.4,138.55,19200.0,108.598,108.6843,108.5667,108.6843,19200.0
2012-04-20 15:15:00,138.55,138.58,138.53,138.58,7800.0,108.6843,108.7079,108.6686,108.7079,7800.0
2012-04-20 15:20:00,138.61,138.63,138.46,138.47,31100.0,108.7314,108.7471,108.6137,108.6216,31100.0
2012-04-20 15:25:00,138.47,138.51,138.44,138.49,10600.0,108.6216,108.6529,108.598,108.6373,10600.0
2012-04-20 15:30:00,138.49,138.62,138.48,138.54,22200.0,108.6373,108.7392,108.6294,108.6765,22200.0
2012-04-20 15:35:00,138.55,138.62,138.51,138.62,27700.0,108.6843,108.7392,108.6529,108.7392,27700.0
2012-04-20 15:40:00,138.62,138.64,138.49,138.51,72300.0,108.7392,108.7549,108.6373,108.6529,72300.0
2012-04-20 15:45:00,138.49,138.54,138.44,138.51,21700.0,108.6373,108.6765,108.598,108.6529,21700.0
2012-04-20 15:50:00,138.5,138.51,138.39,138.45,44300.0,108.6451,108.6529,108.5588,108.6059,44300.0
2012-04-20 15:55:00,138.45,138.46,138.38,138.41,131400.0,108.6059,108.6137,108.551,108.5745,131400.0
2012-04-23 09:30:00,137.04,137.04,136.75,136.86,184600.0,107.4998,107.4998,107.2723,107.3586,184600.0
2012-04-23 09:35:00,136.86,137.07,136.81,137.05,89600.0,107.3586,107.5233,107.3194,107.5077,89600.0
2012-04-23 09:40:00,137.05,137.11,136.91,136.93,69700.0,107.5077,107.5547,107.3978,107.4135,69700.0
2012-04-23 09:45:00,136.92,136.96,136.8,136.87,66400.0,107.4057,107.4371,107.3115,107.3665,66400.0
2012-04-23 09:50:00,136.84,136.84,136.62,136.66,74900.0,107.3429,107.3429,107.1704,107.2017,74900.0
2012-04-23 09:55:00,136.62,136.79,136.58,136.78,40400.0,107.1704,107.3037,107.139,107.2959,40400.0
2012-04-23 10:00:00,136.78,136.78,136.62,136.74,36000.0,107.2959,107.2959,107.1704,107.2645,36000.0
2012-04-23 10:05:00,136.72,136.72,136.44,136.45,76600.0,107.2488,107.2488,107.0292,107.037,76600.0
2012-04-23 10:10:00,136.44,136.65,136.43,136.65,60000.0,107.0292,107.1939,107.0213,107.1939,60000.0
2012-04-23 10:15:00,136.64,136.68,136.5,136.54,37800.0,107.186,107.2174,107.0762,107.1076,37800.0
2012-04-23 10:20:00,136.55,136.74,136.44,136.7,64500.0,107.1154,107.2645,107.0292,107.2331,64500.0
2012-04-23 10:25:00,136.69,136.73,136.59,136.64,22600.0,107.2253,107.2566,107.1468,107.186,22600.0
2012-04-23 10:30:00,136.67,136.69,136.51,136.64,17400.0,107.2096,107.2253,107.0841,107.186,17400.0
2012-04-23 10:35:00,136.64,136.74,136.53,136.73,22000.0,107.186,107.2645,107.0998,107.2566,22000.0
2012-04-23 10:40:00,136.72,136.74,136.64,136.7,16700.0,107.2488,107.2645,107.186,107.2331,16700.0
2012-04-23 10:45:00,136.69,136.7,136.54,136.68,15500.0,107.2253,107.2331,107.1076,107.2174,15500.0
2012-04-23 10:50:00,136.69,136.82,136.56,136.78,48100.0,107.2253,107.3272,107.1233,107.2959,48100.0
2012-04-23 10:55:00,136.78,136.82,136.68,136.69,37500.0,107.2959,107.3272,107.2174,107.2253,37500.0
2012-04-23 11:00:00,136.7,136.79,136.65,136.76,34600.0,107.2331,107.3037,107.1939,107.2802,34600.0
2012-04-23 11:05:00,136.75,136.85,136.74,136.84,37100.0,107.2723,107.3508,107.2645,107.3429,37100.0
2012-04-23 11:10:00,136.83,136.9,136.82,136.84,21800.0,107.3351,107.39,107.3272,107.3429,21800.0
2012-04-23 11:15:00,136.82,136.87,136.72,136.81,20700.0,107.3272,107.3665,107.2488,107.3194,20700.0
2012-04-23 11:20:00,136.81,136.85,136.77,136.79,12600.0,107.3194,107.3508,107.288,107.3037,12600.0
2012-04-23 11:25:00,136.81,136.85,136.72,136.77,20800.0,107.3194,107.3508,107.2488,107.288,20800.0
2012-04-23 11:30:00,136.76,136.83,136.73,136.78,10400.0,107.2802,107.3351,107.2566,107.2959,10400.0
2012-04-23 11:35:00,136.77,136.93,136.76,136.89,36900.0,107.288,107.4135,107.2802,107.3821,36900.0
2012-04-23 11:40:00,136.89,136.91,136.85,136.86,17400.0,107.3821,107.3978,107.3508,107.3586,17400.0
2012-04-23 11:45:00,136.85,136.87,136.79,136.81,9000.0,107.3508,107.3665,107.3037,107.3194,9000.0
2012-04-23 11:50:00,136.82,136.89,136.81,136.82,11700.0,107.3272,107.3821,107.3194,107.3272,11700.0
2012-04-23 11:55:00,136.85,136.92,136.84,136.92,11200.0,107.3508,107.4057,107.3429,107.4057,11200.0
2012-04-23 12:00:00,136.91,136.99,136.88,136.98,16400.0,107.3978,107.4606,107.3743,107.4527,16400.0
2012-04-23 12:05:00,136.98,137.06,136.95,137.04,13300.0,107.4527,107.5155,107.4292,107.4998,13300.0
2012-04-23 12:10:00,137.02,137.02,136.95,136.99,12600.0,107.4841,107.4841,107.4292,107.4606,12600.0
2012-04-23 12:15:00,136.99,137.01,136.97,136.99,3100.0,107.4606,107.4763,107.4449,107.4606,3100.0
2012-04-23 12:20:00,136.99,137.07,136.95,137.07,13600.0,107.4606,107.5233,107.4292,107.5233,13600.0
2012-04-23 12:25:00,137.06,137.11,137.05,137.1,32000.0,107.5155,107.5547,107.5077,107.5469,32000.0
2012-04-23 12:30:00,137.1,137.12,137.05,137.07,65000.0,107.5469,107.5626,107.5077,107.5233,65000.0
2012-04-23 12:35:00,137.09,137.12,137.06,137.06,33900.0,107.539,107.5626,107.5155,107.5155,33900.0
2012-04-23 12:40:00,137.06,137.06,136.95,137.0,12700.0,107.5155,107.5155,107.4292,107.4684,12700.0
2012-04-23 12:45:00,136.99,136.99,136.84,136.88,19300.0,107.4606,107.4606,107.3429,107.3743,19300.0
2012-04-23 12:50:00,136.88,136.91,136.86,136.88,5500.0,107.3743,107.3978,107.3586,107.3743,5500.0
2012-04-23 12:55:00,136.89,136.93,136.88,136.92,7600.0,107.3821,107.4135,107.3743,107.4057,7600.0
2012-04-23 13:00:00,136.92,136.97,136.91,136.93,13500.0,107.4057,107.4449,107.3978,107.4135,13500.0
2012-04-23 13:05:00,136.93,136.93,136.88,136.9,4900.0,107.4135,107.4135,107.3743,107.39,4900.0
2012-04-23 13:10:00,136.9,136.96,136.9,136.96,10400.0,107.39,107.4371,107.39,107.4371,10400.0
2012-04-23 13:15:00,136.95,136.98,136.9,136.95,32100.0,107.4292,107.4527,107.39,107.4292,32100.0
2012-04-23 13:20:00,136.94,137.03,136.92,137.03,12000.0,107.4214,107.492,107.4057,107.492,12000.0
2012-04-23 13:25:00,137.03,137.04,136.94,136.98,63500.0,107.492,107.4998,107.4214,107.4527,63500.0
2012-04-23 13:30:00,137.0,137.02,136.97,136.99,15100.0,107.4684,107.4841,107.4449,107.4606,15100.0
2012-04-23 13:35:00,136.99,137.05,136.99,137.05,4700.0,107.4606,107.5077,107.4606,107.5077,4700.0
2012-04-23 13:40:00,137.04,137.08,137.02,137.02,6700.0,107.4998,107.5312,107.4841,107.4841,6700.0
2012-04-23 13:45:00,137.02,137.02,136.87,136.93,18700.0,107.4841,107.4841,107.3665,107.4135,18700.0
2012-04-23 13:50:00,136.94,136.99,136.89,136.93,35800.0,107.4214,107.4606,107.3821,107.4135,35800.0
2012-04-23 13:55:00,136.92,136.98,136.92,136.95,16600.0,107.4057,107.4527,107.4057,107.4292,16600.0
2012-04-23 14:00:00,136.93,136.98,136.81,136.88,23900.0,107.4135,107.4527,107.3194,107.3743,23900.0
2012-04-23 14:05:00,136.86,136.86,136.73,136.82,29500.0,107.3586,107.3586,107.2566,107.3272,29500.0
2012-04-23 14:10:00,136.82,136.96,136.82,136.93,20900.0,107.3272,107.4371,107.3272,107.4135,20900.0
2012-04-23 14:15:00,136.93,137.05,136.92,137.05,13700.0,107.4135,107.5077,107.4057,107.5077,13700.0
2012-04-23 14:20:00,137.04,137.28,137.04,137.21,45800.0,107.4998,107.6881,107.4998,107.6332,45800.0
2012-04-23 14:25:00,137.23,137.24,137.17,137.2,22500.0,107.6489,107.6567,107.6018,107.6253,22500.0
2012-04-23 14:30:00,137.22,137.39,137.22,137.35,20200.0,107.641,107.7744,107.641,107.743,20200.0
2012-04-23 14:35:00,137.35,137.39,137.3,137.37,7400.0,107.743,107.7744,107.7038,107.7587,7400.0
2012-04-23 14:40:00,137.34,137.34,137.24,137.26,6300.0,107.7351,107.7351,107.6567,107.6724,6300.0
2012-04-23 14:45:00,137.25,137.29,137.13,137.18,26800.0,107.6645,107.6959,107.5704,107.6096,26800.0
2012-04-23 14:50:00,137.19,137.2,137.12,137.17,16100.0,107.6175,107.6253,107.5626,107.6018,16100.0
2012-04-23 14:55:00,137.16,137.17,137.06,137.06,8200.0,107.5939,107.6018,107.5155,107.5155,8200.0
2012-04-23 15:00:00,137.06,137.15,137.04,137.09,12600.0,107.5155,107.5861,107.4998,107.539,12600.0
2012-04-23 15:05:00,137.09,137.26,137.09,137.12,50200.0,107.539,107.6724,107.539,107.5626,50200.0
2012-04-23 15:10:00,137.13,137.18,137.09,137.16,52000.0,107.5704,107.6096,107.539,107.5939,52000.0
2012-04-23 15:15:00,137.17,137.26,137.11,137.24,16800.0,107.6018,107.6724,107.5547,107.6567,16800.0
2012-04-23 15:20:00,137.22,137.26,137.11,137.14,16000.0,107.641,107.6724,107.5547,107.5783,16000.0
2012-04-23 15:25:00,137.15,137.26,137.14,137.25,31300.0,107.5861,107.6724,107.5783,107.6645,31300.0
2012-04-23 15:30:00,137.23,137.31,137.19,137.23,44600.0,107.6489,107.7116,107.6175,107.6489,44600.0
2012-04-23 15:35:00,137.24,137.3,137.22,137.29,13600.0,107.6567,107.7038,107.641,107.6959,13600.0
2012-04-23 15:40:00,137.3,137.31,137.22,137.29,21300.0,107.7038,107.7116,107.641,107.6959,21300.0
2012-04-23 15:45:00,137.27,137.31,137.19,137.25,25800.0,107.6802,107.7116,107.6175,107.6645,25800.0
2012-04-23 15:50:00,137.25,137.36,137.25,137.32,36700.0,107.6645,107.7508,107.6645,107.7195,36700.0
2012-04-23 15:55:00,137.34,137.37,137.25,137.25,94100.0,107.7351,107.7587,107.6645,107.6645,94100.0
2012-04-24 09:30:00,137.41,137.55,137.41,137.48,42600.0,107.7901,107.8999,107.7901,107.845,42600.0
2012-04-24 09:35:00,137.47,137.55,137.33,137.53,28100.0,107.8371,107.8999,107.7273,107.8842,28100.0
2012-04-24 09:40:00,137.51,137.56,137.32,137.47,82700.0,107.8685,107.9077,107.7195,107.8371,82700.0
2012-04-24 09:45:00,137.43,137.67,137.42,137.62,20500.0,107.8057,107.994,107.7979,107.9548,20500.0
2012-04-24 09:50:00,137.63,137.66,137.53,137.53,19400.0,107.9626,107.9862,107.8842,107.8842,19400.0
2012-04-24 09:55:00,137.55,137.55,137.42,137.5,16600.0,107.8999,107.8999,107.7979,107.8607,16600.0
2012-04-24 10:00:00,137.41,137.86,137.4,137.84,86300.0,107.7901,108.1431,107.7822,108.1274,86300.0
2012-04-24 10:05:00,137.85,138.06,137.82,138.0,41400.0,108.1352,108.2999,108.1117,108.2529,41400.0
2012-04-24 10:10:00,137.99,138.03,137.87,137.87,27800.0,108.245,108.2764,108.1509,108.1509,27800.0
2012-04-24 10:15:00,137.88,137.94,137.85,137.87,25900.0,108.1587,108.2058,108.1352,108.1509,25900.0
2012-04-24 10:20:00,137.84,137.88,137.78,137.84,26300.0,108.1274,108.1587,108.0803,108.1274,26300.0
2012-04-24 10:25:00,137.8,137.89,137.8,137.86,10900.0,108.096,108.1666,108.096,108.1431,10900.0
2012-04-24 10:30:00,137.88,138.01,137.88,137.93,29600.0,108.1587,108.2607,108.1587,108.198,29600.0
2012-04-24 10:35:00,137.91,137.94,137.87,137.88,7800.0,108.1823,108.2058,108.1509,108.1587,7800.0
2012-04-24 10:40:00,137.84,137.99,137.83,137.99,13800.0,108.1274,108.245,108.1195,108.245,13800.0
2012-04-24 10:45:00,137.95,138.02,137.92,138.0,22400.0,108.2137,108.2686,108.1901,108.2529,22400.0
2012-04-24 10:50:00,137.97,137.97,137.88,137.91,147300.0,108.2293,108.2293,108.1587,108.1823,147300.0
2012-04-24 10:55:00,137.92,138.05,137.9,137.96,41000.0,108.1901,108.2921,108.1744,108.2215,41000.0
2012-04-24 11:00:00,137.99,138.09,137.93,137.96,12300.0,108.245,108.3235,108.198,108.2215,12300.0
2012-04-24 11:05:00,137.92,137.93,137.81,137.92,37700.0,108.1901,108.198,108.1038,108.1901,37700.0
2012-04-24 11:10:00,137.9,138.08,137.85,138.06,34500.0,108.1744,108.3156,108.1352,108.2999,34500.0
2012-04-24 11:15:00,138.11,138.14,138.06,138.07,11500.0,108.3392,108.3627,108.2999,108.3078,11500.0
2012-04-24 11:20:00,138.06,138.12,138.05,138.07,9800.0,108.2999,108.347,108.2921,108.3078,9800.0
2012-04-24 11:25:00,138.1,138.13,138.04,138.08,11200.0,108.3313,108.3549,108.2843,108.3156,11200.0
2012-04-24 11:30:00,138.08,138.08,137.99,137.99,21300.0,108.3156,108.3156,108.245,108.245,21300.0
2012-04-24 11:35:00,138.01,138.01,137.85,137.87,14100.0,108.2607,108.2607,108.1352,108.1509,14100.0
2012-04-24 11:40:00,137.87,137.9,137.82,137.86,17600.0,108.1509,108.1744,108.1117,108.1431,17600.0
2012-04-24 11:45:00,137.86,137.88,137.86,137.86,9100.0,108.1431,108.1587,108.1431,108.1431,9100.0
2012-04-24 11:50:00,137.9,137.95,137.9,137.94,20200.0,108.1744,108.2137,108.1744,108.2058,20200.0
2012-04-24 11:55:00,137.92,137.92,137.85,137.89,6600.0,108.1901,108.1901,108.1352,108.1666,6600.0
2012-04-24 12:00:00,137.89,137.94,137.86,137.93,9100.0,108.1666,108.2058,108.1431,108.198,9100.0
2012-04-24 12:05:00,137.94,137.96,137.91,137.93,8000.0,108.2058,108.2215,108.1823,108.198,8000.0
2012-04-24 12:10:00,137.93,137.97,137.93,137.96,5100.0,108.198,108.2293,108.198,108.2215,5100.0
2012-04-24 12:15:00,137.96,137.97,137.89,137.91,54700.0,108.2215,108.2293,108.1666,108.1823,54700.0
2012-04-24 12:20:00,137.9,137.9,137.84,137.87,3200.0,108.1744,108.1744,108.1274,108.1509,3200.0
2012-04-24 12:25:00,137.88,137.94,137.85,137.91,20400.0,108.1587,108.2058,108.1352,108.1823,20400.0
2012-04-24 12:30:00,137.94,137.95,137.89,137.89,4800.0,108.2058,108.2137,108.1666,108.1666,4800.0
2012-04-24 12:35:00,137.9,137.9,137.75,137.8,12400.0,108.1744,108.1744,108.0568,108.096,12400.0
2012-04-24 12:40:00,137.8,137.8,137.68,137.72,55600.0,108.096,108.096,108.0019,108.0332,55600.0
2012-04-24 12:45:00,137.72,137.72,137.68,137.71,9300.0,108.0332,108.0332,108.0019,108.0254,9300.0
2012-04-24 12:50:00,137.72,137.72,137.66,137.66,13400.0,108.0332,108.0332,107.9862,107.9862,13400.0
2012-04-24 12:55:00,137.65,137.66,137.61,137.62,11200.0,107.9783,107.9862,107.9469,107.9548,11200.0
2012-04-24 13:00:00,137.62,137.67,137.6,137.64,27900.0,107.9548,107.994,107.9391,107.9705,27900.0
2012-04-24 13:05:00,137.67,137.7,137.67,137.69,5200.0,107.994,108.0175,107.994,108.0097,5200.0
2012-04-24 13:10:00,137.69,137.72,137.67,137.68,7500.0,108.0097,108.0332,107.994,108.0019,7500.0
2012-04-24 13:15:00,137.69,137.69,137.62,137.66,6000.0,108.0097,108.0097,107.9548,107.9862,6000.0
2012-04-24 13:20:00,137.67,137.75,137.67,137.71,6100.0,107.994,108.0568,107.994,108.0254,6100.0
2012-04-24 13:25:00,137.69,137.69,137.64,137.65,4800.0,108.0097,108.0097,107.9705,107.9783,4800.0
2012-04-24 13:30:00,137.7,137.81,137.7,137.78,16400.0,108.0175,108.1038,108.0175,108.0803,16400.0
2012-04-24 13:35:00,137.77,137.77,137.72,137.76,16000.0,108.0725,108.0725,108.0332,108.0646,16000.0
2012-04-24 13:40:00,137.72,137.74,137.69,137.72,6000.0,108.0332,108.0489,108.0097,108.0332,6000.0
2012-04-24 13:45:00,137.72,137.74,137.71,137.73,18300.0,108.0332,108.0489,108.0254,108.0411,18300.0
2012-04-24 13:50:00,137.74,137.75,137.64,137.65,10000.0,108.0489,108.0568,107.9705,107.9783,10000.0
2012-04-24 13:55:00,137.6,137.61,137.49,137.5,15200.0,107.9391,107.9469,107.8528,107.8607,15200.0
2012-04-24 14:00:00,137.47,137.5,137.46,137.5,10100.0,107.8371,107.8607,107.8293,107.8607,10100.0
2012-04-24 14:05:00,137.51,137.54,137.46,137.53,9900.0,107.8685,107.892,107.8293,107.8842,9900.0
2012-04-24 14:10:00,137.53,137.53,137.49,137.53,7900.0,107.8842,107.8842,107.8528,107.8842,7900.0
2012-04-24 14:15:00,137.51,137.53,137.49,137.49,15500.0,107.8685,107.8842,107.8528,107.8528,15500.0
2012-04-24 14:20:00,137.47,137.48,137.43,137.45,12000.0,107.8371,107.845,107.8057,107.8214,12000.0
2012-04-24 14:25:00,137.45,137.47,137.35,137.47,54600.0,107.8214,107.8371,107.743,107.8371,54600.0
2012-04-24 14:30:00,137.46,137.56,137.45,137.55,10400.0,107.8293,107.9077,107.8214,107.8999,10400.0
2012-04-24 14:35:00,137.55,137.73,137.53,137.72,39000.0,107.8999,108.0411,107.8842,108.0332,39000.0
2012-04-24 14:40:00,137.74,137.74,137.64,137.66,36800.0,108.0489,108.0489,107.9705,107.9862,36800.0
2012-04-24 14:45:00,137.65,137.66,137.61,137.66,8500.0,107.9783,107.9862,107.9469,107.9862,8500.0
2012-04-24 14:50:00,137.64,137.74,137.64,137.73,20400.0,107.9705,108.0489,107.9705,108.0411,20400.0
2012-04-24 14:55:00,137.74,137.74,137.68,137.7,19600.0,108.0489,108.0489,108.0019,108.0175,19600.0
2012-04-24 15:00:00,137.71,137.71,137.61,137.65,20500.0,108.0254,108.0254,107.9469,107.9783,20500.0
2012-04-24 15:05:00,137.64,137.71,137.61,137.71,58300.0,107.9705,108.0254,107.9469,108.0254,58300.0
2012-04-24 15:10:00,137.7,137.71,137.63,137.64,11500.0,108.0175,108.0254,107.9626,107.9705,11500.0
2012-04-24 15:15:00,137.64,137.69,137.56,137.59,48100.0,107.9705,108.0097,107.9077,107.9313,48100.0
2012-04-24 15:20:00,137.62,137.78,137.61,137.73,33100.0,107.9548,108.0803,107.9469,108.0411,33100.0
2012-04-24 15:25:00,137.75,137.75,137.63,137.67,23800.0,108.0568,108.0568,107.9626,107.994,23800.0
2012-04-24 15:30:00,137.64,137.78,137.63,137.78,45600.0,107.9705,108.0803,107.9626,108.0803,45600.0
2012-04-24 15:35:00,137.79,137.85,137.74,137.76,42200.0,108.0881,108.1352,108.0489,108.0646,42200.0
2012-04-24 15:40:00,137.76,137.78,137.69,137.71,13600.0,108.0646,108.0803,108.0097,108.0254,13600.0
2012-04-24 15:45:00,137.71,137.81,137.68,137.71,132800.0,108.0254,108.1038,108.0019,108.0254,132800.0
2012-04-24 15:50:00,137.7,137.7,137.65,137.67,37000.0,108.0175,108.0175,107.9783,107.994,37000.0
2012-04-24 15:55:00,137.67,137.82,137.64,137.8,175500.0,107.994,108.1117,107.9705,108.096,175500.0
2012-04-25 09:30:00,139.14,139.29,139.08,139.25,145700.0,109.1471,109.2648,109.1001,109.2334,145700.0
2012-04-25 09:35:00,139.22,139.29,139.17,139.24,27700.0,109.2099,109.2648,109.1707,109.2256,27700.0
2012-04-25 09:40:00,139.23,139.4,139.23,139.4,39000.0,109.2177,109.3511,109.2177,109.3511,39000.0
2012-04-25 09:45:00,139.43,139.51,139.42,139.48,55900.0,109.3746,109.4374,109.3668,109.4139,55900.0
2012-04-25 09:50:00,139.47,139.68,139.46,139.58,55500.0,109.406,109.5707,109.3982,109.4923,55500.0
2012-04-25 09:55:00,139.61,139.61,139.44,139.55,19900.0,109.5158,109.5158,109.3825,109.4688,19900.0
2012-04-25 10:00:00,139.55,139.58,139.37,139.37,22500.0,109.4688,109.4923,109.3276,109.3276,22500.0
2012-04-25 10:05:00,139.37,139.41,139.33,139.37,39400.0,109.3276,109.3589,109.2962,109.3276,39400.0
2012-04-25 10:10:00,139.36,139.36,139.24,139.32,90800.0,109.3197,109.3197,109.2256,109.2883,90800.0
2012-04-25 10:15:00,139.31,139.43,139.31,139.37,35600.0,109.2805,109.3746,109.2805,109.3276,35600.0
2012-04-25 10:20:00,139.37,139.46,139.32,139.33,40200.0,109.3276,109.3982,109.2883,109.2962,40200.0
2012-04-25 10:25:00,139.39,139.43,139.34,139.35,28400.0,109.3433,109.3746,109.304,109.3119,28400.0
2012-04-25 10:30:00,139.34,139.39,139.23,139.25,58500.0,109.304,109.3433,109.2177,109.2334,58500.0
2012-04-25 10:35:00,139.26,139.32,139.22,139.27,415700.0,109.2413,109.2883,109.2099,109.2491,415700.0
2012-04-25 10:40:00,139.28,139.34,139.26,139.3,30700.0,109.257,109.304,109.2413,109.2727,30700.0
2012-04-25 10:45:00,139.29,139.35,139.25,139.25,15700.0,109.2648,109.3119,109.2334,109.2334,15700.0
2012-04-25 10:50:00,139.27,139.3,139.22,139.27,10300.0,109.2491,109.2727,109.2099,109.2491,10300.0
2012-04-25 10:55:00,139.29,139.29,139.2,139.22,5300.0,109.2648,109.2648,109.1942,109.2099,5300.0
2012-04-25 11:00:00,139.23,139.23,139.14,139.15,10300.0,109.2177,109.2177,109.1471,109.155,10300.0
2012-04-25 11:05:00,139.14,139.2,139.07,139.12,53200.0,109.1471,109.1942,109.0922,109.1315,53200.0
2012-04-25 11:10:00,139.13,139.17,139.11,139.13,6800.0,109.1393,109.1707,109.1236,109.1393,6800.0
2012-04-25 11:15:00,139.11,139.17,139.08,139.14,10600.0,109.1236,109.1707,109.1001,109.1471,10600.0
2012-04-25 11:20:00,139.14,139.22,139.14,139.18,9500.0,109.1471,109.2099,109.1471,109.1785,9500.0
2012-04-25 11:25:00,139.17,139.32,139.17,139.3,20400.0,109.1707,109.2883,109.1707,109.2727,20400.0
2012-04-25 11:30:00,139.31,139.31,139.2,139.2,4400.0,109.2805,109.2805,109.1942,109.1942,4400.0
2012-04-25 11:35:00,139.21,139.26,139.2,139.23,6100.0,109.2021,109.2413,109.1942,109.2177,6100.0
2012-04-25 11:40:00,139.2,139.24,139.19,139.2,3100.0,109.1942,109.2256,109.1864,109.1942,3100.0
2012-04-25 11:45:00,139.18,139.19,139.15,139.17,15900.0,109.1785,109.1864,109.155,109.1707,15900.0
2012-04-25 11:50:00,139.15,139.23,139.14,139.23,48700.0,109.155,109.2177,109.1471,109.2177,48700.0
2012-04-25 11:55:00,139.23,139.23,139.18,139.19,2900.0,109.2177,109.2177,109.1785,109.1864,2900.0
2012-04-25 12:00:00,139.18,139.2,139.17,139.18,2000.0,109.1785,109.1942,109.1707,109.1785,2000.0
2012-04-25 12:05:00,139.21,139.23,139.19,139.19,1500.0,109.2021,109.2177,109.1864,109.1864,1500.0
2012-04-25 12:10:00,139.19,139.27,139.19,139.26,14700.0,109.1864,109.2491,109.1864,109.2413,14700.0
2012-04-25 12:15:00,139.29,139.3,139.21,139.23,6200.0,109.2648,109.2727,109.2021,109.2177,6200.0
2012-04-25 12:20:00,139.22,139.22,139.17,139.2,19900.0,109.2099,109.2099,109.1707,109.1942,19900.0
2012-04-25 12:25:00,139.18,139.3,139.14,139.22,14700.0,109.1785,109.2727,109.1471,109.2099,14700.0
2012-04-25 12:30:00,139.21,139.36,139.04,139.15,78400.0,109.2021,109.3197,109.0687,109.155,78400.0
2012-04-25 12:35:00,139.19,139.3,139.05,139.1,44100.0,109.1864,109.2727,109.0765,109.1158,44100.0
2012-04-25 12:40:00,139.11,139.23,139.09,139.2,24300.0,109.1236,109.2177,109.1079,109.1942,24300.0
2012-04-25 12:45:00,139.17,139.26,139.13,139.16,27200.0,109.1707,109.2413,109.1393,109.1628,27200.0
2012-04-25 12:50:00,139.17,139.24,139.14,139.23,22500.0,109.1707,109.2256,109.1471,109.2177,22500.0
2012-04-25 12:55:00,139.23,139.39,139.19,139.39,16000.0,109.2177,109.3433,109.1864,109.3433,16000.0
2012-04-25 13:00:00,139.39,139.42,139.35,139.4,18700.0,109.3433,109.3668,109.3119,109.3511,18700.0
2012-04-25 13:05:00,139.4,139.56,139.4,139.51,42700.0,109.3511,109.4766,109.3511,109.4374,42700.0
2012-04-25 13:10:00,139.49,139.5,139.42,139.45,5600.0,109.4217,109.4295,109.3668,109.3903,5600.0
2012-04-25 13:15:00,139.46,139.5,139.45,139.49,6000.0,109.3982,109.4295,109.3903,109.4217,6000.0
2012-04-25 13:20:00,139.45,139.54,139.44,139.49,18700.0,109.3903,109.4609,109.3825,109.4217,18700.0
2012-04-25 13:25:00,139.5,139.54,139.47,139.48,33600.0,109.4295,109.4609,109.406,109.4139,33600.0
2012-04-25 13:30:00,139.48,139.51,139.44,139.48,39900.0,109.4139,109.4374,109.3825,109.4139,39900.0
2012-04-25 13:35:00,139.48,139.53,139.44,139.45,40100.0,109.4139,109.4531,109.3825,109.3903,40100.0
2012-04-25 13:40:00,139.46,139.48,139.44,139.44,10000.0,109.3982,109.4139,109.3825,109.3825,10000.0
2012-04-25 13:45:00,139.45,139.49,139.41,139.42,6300.0,109.3903,109.4217,109.3589,109.3668,6300.0
2012-04-25 13:50:00,139.45,139.46,139.38,139.44,11500.0,109.3903,109.3982,109.3354,109.3825,11500.0
2012-04-25 13:55:00,139.4,139.43,139.38,139.42,5100.0,109.3511,109.3746,109.3354,109.3668,5100.0
2012-04-25 14:00:00,139.4,139.4,139.21,139.21,157600.0,109.3511,109.3511,109.2021,109.2021,157600.0
2012-04-25 14:05:00,139.22,139.23,139.12,139.14,13200.0,109.2099,109.2177,109.1315,109.1471,13200.0
2012-04-25 14:10:00,139.17,139.27,139.17,139.26,10500.0,109.1707,109.2491,109.1707,109.2413,10500.0
2012-04-25 14:15:00,139.23,139.32,139.22,139.32,5500.0,109.2177,109.2883,109.2099,109.2883,5500.0
2012-04-25 14:20:00,139.35,139.71,139.3,139.6,116800.0,109.3119,109.5943,109.2727,109.508,116800.0
2012-04-25 14:25:00,139.59,139.62,139.46,139.53,21100.0,109.5001,109.5237,109.3982,109.4531,21100.0
2012-04-25 14:30:00,139.51,139.57,139.3,139.32,39300.0,109.4374,109.4845,109.2727,109.2883,39300.0
2012-04-25 14:35:00,139.34,139.37,139.2,139.28,39000.0,109.304,109.3276,109.1942,109.257,39000.0
2012-04-25 14:40:00,139.29,139.38,139.26,139.29,78100.0,109.2648,109.3354,109.2413,109.2648,78100.0
2012-04-25 14:45:00,139.32,139.47,139.32,139.44,30900.0,109.2883,109.406,109.2883,109.3825,30900.0
2012-04-25 14:50:00,139.44,139.53,139.38,139.53,12000.0,109.3825,109.4531,109.3354,109.4531,12000.0
2012-04-25 14:55:00,139.53,139.62,139.5,139.62,29700.0,109.4531,109.5237,109.4295,109.5237,29700.0
2012-04-25 15:00:00,139.63,139.73,139.61,139.72,58300.0,109.5315,109.61,109.5158,109.6021,58300.0
2012-04-25 15:05:00,139.71,139.71,139.62,139.65,41700.0,109.5943,109.5943,109.5237,109.5472,41700.0
2012-04-25 15:10:00,139.65,139.69,139.55,139.55,15200.0,109.5472,109.5786,109.4688,109.4688,15200.0
2012-04-25 15:15:00,139.53,139.57,139.48,139.56,36200.0,109.4531,109.4845,109.4139,109.4766,36200.0
2012-04-25 15:20:00,139.56,139.56,139.49,139.52,61100.0,109.4766,109.4766,109.4217,109.4452,61100.0
2012-04-25 15:25:00,139.55,139.58,139.44,139.46,82500.0,109.4688,109.4923,109.3825,109.3982,82500.0
2012-04-25 15:30:00,139.46,139.51,139.43,139.51,12300.0,109.3982,109.4374,109.3746,109.4374,12300.0
2012-04-25 15:35:00,139.51,139.65,139.51,139.58,15500.0,109.4374,109.5472,109.4374,109.4923,15500.0
2012-04-25 15:40:00,139.58,139.64,139.54,139.55,24400.0,109.4923,109.5394,109.4609,109.4688,24400.0
2012-04-25 15:45:00,139.54,139.63,139.51,139.6,57900.0,109.4609,109.5315,109.4374,109.508,57900.0
2012-04-25 15:50:00,139.58,139.7,139.58,139.7,54500.0,109.4923,109.5864,109.4923,109.5864,54500.0
2012-04-25 15:55:00,139.69,139.7,139.6,139.67,99900.0,109.5786,109.5864,109.508,109.5629,99900.0
2012-04-26 09:30:00,139.39,139.47,139.31,139.43,32100.0,109.3433,109.406,109.2805,109.3746,32100.0
2012-04-26 09:35:00,139.43,139.6,139.42,139.55,50600.0,109.3746,109.508,109.3668,109.4688,50600.0
2012-04-26 09:40:00,139.57,139.64,139.45,139.57,25100.0,109.4845,109.5394,109.3903,109.4845,25100.0
2012-04-26 09:45:00,139.57,139.63,139.44,139.63,45800.0,109.4845,109.5315,109.3825,109.5315,45800.0
2012-04-26 09:50:00,139.63,139.67,139.6,139.63,10600.0,109.5315,109.5629,109.508,109.5315,10600.0
2012-04-26 09:55:00,139.61,139.64,139.5,139.62,20700.0,109.5158,109.5394,109.4295,109.5237,20700.0
2012-04-26 10:00:00,139.61,139.85,139.59,139.8,54900.0,109.5158,109.7041,109.5001,109.6649,54900.0
2012-04-26 10:05:00,139.79,139.93,139.77,139.86,13600.0,109.657,109.7669,109.6413,109.7119,13600.0
2012-04-26 10:10:00,139.87,139.89,139.77,139.78,13400.0,109.7198,109.7355,109.6413,109.6492,13400.0
2012-04-26 10:15:00,139.78,139.87,139.74,139.84,25700.0,109.6492,109.7198,109.6178,109.6963,25700.0
2012-04-26 10:20:00,139.84,139.85,139.67,139.7,13300.0,109.6963,109.7041,109.5629,109.5864,13300.0
2012-04-26 10:25:00,139.69,139.77,139.69,139.71,14300.0,109.5786,109.6413,109.5786,109.5943,14300.0
2012-04-26 10:30:00,139.7,139.71,139.57,139.67,59700.0,109.5864,109.5943,109.4845,109.5629,59700.0
2012-04-26 10:35:00,139.67,139.75,139.66,139.7,16400.0,109.5629,109.6257,109.5551,109.5864,16400.0
2012-04-26 10:40:00,139.7,139.83,139.66,139.83,20400.0,109.5864,109.6884,109.5551,109.6884,20400.0
2012-04-26 10:45:00,139.83,139.89,139.81,139.86,11900.0,109.6884,109.7355,109.6727,109.7119,11900.0
2012-04-26 10:50:00,139.87,139.88,139.69,139.69,23000.0,109.7198,109.7276,109.5786,109.5786,23000.0
2012-04-26 10:55:00,139.69,139.74,139.61,139.65,8200.0,109.5786,109.6178,109.5158,109.5472,8200.0
2012-04-26 11:00:00,139.64,139.73,139.62,139.72,14900.0,109.5394,109.61,109.5237,109.6021,14900.0
2012-04-26 11:05:00,139.71,139.78,139.7,139.71,8900.0,109.5943,109.6492,109.5864,109.5943,8900.0
2012-04-26 11:10:00,139.71,139.75,139.66,139.69,16000.0,109.5943,109.6257,109.5551,109.5786,16000.0
2012-04-26 11:15:00,139.7,139.72,139.66,139.71,8800.0,109.5864,109.6021,109.5551,109.5943,8800.0
2012-04-26 11:20:00,139.69,139.85,139.69,139.84,100400.0,109.5786,109.7041,109.5786,109.6963,100400.0
2012-04-26 11:25:00,139.83,139.92,139.81,139.91,60200.0,109.6884,109.759,109.6727,109.7512,60200.0
2012-04-26 11:30:00,139.89,139.91,139.83,139.88,48300.0,109.7355,109.7512,109.6884,109.7276,48300.0
2012-04-26 11:35:00,139.89,139.96,139.88,139.93,32100.0,109.7355,109.7904,109.7276,109.7669,32100.0
2012-04-26 11:40:00,139.93,139.93,139.89,139.9,23600.0,109.7669,109.7669,109.7355,109.7433,23600.0
2012-04-26 11:45:00,139.89,139.93,139.89,139.91,8000.0,109.7355,109.7669,109.7355,109.7512,8000.0
2012-04-26 11:50:00,139.9,139.95,139.87,139.94,85600.0,109.7433,109.7825,109.7198,109.7747,85600.0
2012-04-26 11:55:00,139.93,139.96,139.87,139.89,13300.0,109.7669,109.7904,109.7198,109.7355,13300.0
2012-04-26 12:00:00,139.88,139.9,139.85,139.88,22000.0,109.7276,109.7433,109.7041,109.7276,22000.0
2012-04-26 12:05:00,139.87,139.89,139.86,139.88,30400.0,109.7198,109.7355,109.7119,109.7276,30400.0
2012-04-26 12:10:00,139.89,139.94,139.86,139.91,28600.0,109.7355,109.7747,109.7119,109.7512,28600.0
2012-04-26 12:15:00,139.92,139.92,139.89,139.89,20600.0,109.759,109.759,109.7355,109.7355,20600.0
2012-04-26 12:20:00,139.9,139.91,139.87,139.88,26700.0,109.7433,109.7512,109.7198,109.7276,26700.0
2012-04-26 12:25:00,139.88,139.88,139.84,139.88,7900.0,109.7276,109.7276,109.6963,109.7276,7900.0
2012-04-26 12:30:00,139.88,139.89,139.84,139.84,7700.0,109.7276,109.7355,109.6963,109.6963,7700.0
2012-04-26 12:35:00,139.86,139.86,139.77,139.77,21900.0,109.7119,109.7119,109.6413,109.6413,21900.0
2012-04-26 12:40:00,139.78,139.82,139.77,139.81,10700.0,109.6492,109.6806,109.6413,109.6727,10700.0
2012-04-26 12:45:00,139.8,139.85,139.8,139.85,5700.0,109.6649,109.7041,109.6649,109.7041,5700.0
2012-04-26 12:50:00,139.85,139.87,139.83,139.86,13300.0,109.7041,109.7198,109.6884,109.7119,13300.0
2012-04-26 12:55:00,139.86,139.93,139.83,139.93,21000.0,109.7119,109.7669,109.6884,109.7669,21000.0
2012-04-26 13:00:00,139.93,139.96,139.88,139.91,14000.0,109.7669,109.7904,109.7276,109.7512,14000.0
2012-04-26 13:05:00,139.91,139.96,139.89,139.94,9900.0,109.7512,109.7904,109.7355,109.7747,9900.0
2012-04-26 13:10:00,139.93,139.94,139.92,139.93,6500.0,109.7669,109.7747,109.759,109.7669,6500.0
2012-04-26 13:15:00,139.96,140.1,139.94,140.1,66500.0,109.7904,109.9002,109.7747,109.9002,66500.0
2012-04-26 13:20:00,140.1,140.15,140.07,140.14,48200.0,109.9002,109.9394,109.8767,109.9316,48200.0
2012-04-26 13:25:00,140.13,140.17,140.13,140.15,15600.0,109.9237,109.9551,109.9237,109.9394,15600.0
2012-04-26 13:30:00,140.16,140.21,140.15,140.16,8300.0,109.9473,109.9865,109.9394,109.9473,8300.0
2012-04-26 13:35:00,140.15,140.4,140.15,140.33,49100.0,109.9394,110.1355,109.9394,110.0806,49100.0
2012-04-26 13:40:00,140.35,140.37,140.31,140.36,65300.0,110.0963,110.112,110.0649,110.1042,65300.0
2012-04-26 13:45:00,140.37,140.38,140.33,140.38,43800.0,110.112,110.1198,110.0806,110.1198,43800.0
2012-04-26 13:50:00,140.35,140.41,140.31,140.38,14600.0,110.0963,110.1434,110.0649,110.1198,14600.0
2012-04-26 13:55:00,140.4,140.48,140.37,140.46,15200.0,110.1355,110.1983,110.112,110.1826,15200.0
2012-04-26 14:00:00,140.47,140.56,140.46,140.5,49500.0,110.1904,110.261,110.1826,110.214,49500.0
2012-04-26 14:05:00,140.52,140.52,140.46,140.47,12000.0,110.2297,110.2297,110.1826,110.1904,12000.0
2012-04-26 14:10:00,140.47,140.49,140.45,140.47,12300.0,110.1904,110.2061,110.1748,110.1904,12300.0
2012-04-26 14:15:00,140.49,140.59,140.48,140.57,50300.0,110.2061,110.2846,110.1983,110.2689,50300.0
2012-04-26 14:20:00,140.58,140.68,140.58,140.67,21600.0,110.2767,110.3552,110.2767,110.3473,21600.0
2012-04-26 14:25:00,140.67,140.7,140.59,140.64,38700.0,110.3473,110.3709,110.2846,110.3238,38700.0
2012-04-26 14:30:00,140.66,140.68,140.63,140.67,4700.0,110.3395,110.3552,110.316,110.3473,4700.0
2012-04-26 14:35:00,140.68,140.69,140.65,140.68,8500.0,110.3552,110.363,110.3316,110.3552,8500.0
2012-04-26 14:40:00,140.67,140.72,140.66,140.68,16800.0,110.3473,110.3866,110.3395,110.3552,16800.0
2012-04-26 14:45:00,140.68,140.68,140.6,140.62,6000.0,110.3552,110.3552,110.2924,110.3081,6000.0
2012-04-26 14:50:00,140.64,140.65,140.58,140.58,9600.0,110.3238,110.3316,110.2767,110.2767,9600.0
2012-04-26 14:55:00,140.58,140.68,140.57,140.65,18200.0,110.2767,110.3552,110.2689,110.3316,18200.0
2012-04-26 15:00:00,140.66,140.68,140.64,140.68,3000.0,110.3395,110.3552,110.3238,110.3552,3000.0
2012-04-26 15:05:00,140.68,140.68,140.62,140.62,10400.0,110.3552,110.3552,110.3081,110.3081,10400.0
2012-04-26 15:10:00,140.63,140.7,140.61,140.7,21600.0,110.316,110.3709,110.3003,110.3709,21600.0
2012-04-26 15:15:00,140.71,140.81,140.7,140.78,34700.0,110.3787,110.4572,110.3709,110.4336,34700.0
2012-04-26 15:20:00,140.76,140.82,140.76,140.78,10800.0,110.4179,110.465,110.4179,110.4336,10800.0
2012-04-26 15:25:00,140.77,140.77,140.69,140.76,32200.0,110.4258,110.4258,110.363,110.4179,32200.0
2012-04-26 15:30:00,140.75,140.75,140.66,140.66,37200.0,110.4101,110.4101,110.3395,110.3395,37200.0
2012-04-26 15:35:00,140.66,140.71,140.58,140.61,25200.0,110.3395,110.3787,110.2767,110.3003,25200.0
2012-04-26 15:40:00,140.62,140.64,140.58,140.59,64000.0,110.3081,110.3238,110.2767,110.2846,64000.0
2012-04-26 15:45:00,140.6,140.71,140.58,140.66,165500.0,110.2924,110.3787,110.2767,110.3395,165500.0
2012-04-26 15:50:00,140.67,140.67,140.55,140.55,100500.0,110.3473,110.3473,110.2532,110.2532,100500.0
2012-04-26 15:55:00,140.54,140.66,140.52,140.63,98500.0,110.2454,110.3395,110.2297,110.316,98500.0
2012-04-27 09:30:00,141.11,141.11,140.99,140.99,63100.0,110.6925,110.6925,110.5984,110.5984,63100.0
2012-04-27 09:35:00,140.97,141.0,140.91,140.94,22200.0,110.5827,110.6062,110.5356,110.5591,22200.0
2012-04-27 09:40:00,140.95,141.02,140.75,140.76,487300.0,110.567,110.6219,110.4101,110.4179,487300.0
2012-04-27 09:45:00,140.74,140.79,140.56,140.62,97900.0,110.4022,110.4415,110.261,110.3081,97900.0
2012-04-27 09:50:00,140.62,140.65,140.54,140.56,11500.0,110.3081,110.3316,110.2454,110.261,11500.0
2012-04-27 09:55:00,140.57,140.79,140.56,140.73,32700.0,110.2689,110.4415,110.261,110.3944,32700.0
2012-04-27 10:00:00,140.7,140.72,140.38,140.43,58300.0,110.3709,110.3866,110.1198,110.1591,58300.0
2012-04-27 10:05:00,140.49,140.49,140.32,140.43,25800.0,110.2061,110.2061,110.0728,110.1591,25800.0
2012-04-27 10:10:00,140.42,140.51,140.36,140.36,14700.0,110.1512,110.2218,110.1042,110.1042,14700.0
2012-04-27 10:15:00,140.36,140.56,140.32,140.51,43200.0,110.1042,110.261,110.0728,110.2218,43200.0
2012-04-27 10:20:00,140.5,140.54,140.43,140.47,45200.0,110.214,110.2454,110.1591,110.1904,45200.0
2012-04-27 10:25:00,140.54,140.55,140.42,140.55,56400.0,110.2454,110.2532,110.1512,110.2532,56400.0
2012-04-27 10:30:00,140.54,140.64,140.43,140.63,32200.0,110.2454,110.3238,110.1591,110.316,32200.0
2012-04-27 10:35:00,140.62,140.69,140.57,140.68,32200.0,110.3081,110.363,110.2689,110.3552,32200.0
2012-04-27 10:40:00,140.69,140.69,140.59,140.66,33900.0,110.363,110.363,110.2846,110.3395,33900.0
2012-04-27 10:45:00,140.65,140.67,140.5,140.58,75500.0,110.3316,110.3473,110.214,110.2767,75500.0
2012-04-27 10:50:00,140.56,140.73,140.56,140.72,30900.0,110.261,110.3944,110.261,110.3866,30900.0
2012-04-27 10:55:00,140.7,140.8,140.7,140.77,19400.0,110.3709,110.4493,110.3709,110.4258,19400.0
2012-04-27 11:00:00,140.76,140.84,140.69,140.7,38900.0,110.4179,110.4807,110.363,110.3709,38900.0
2012-04-27 11:05:00,140.7,140.76,140.7,140.74,34300.0,110.3709,110.4179,110.3709,110.4022,34300.0
2012-04-27 11:10:00,140.77,140.85,140.73,140.78,41800.0,110.4258,110.4885,110.3944,110.4336,41800.0
2012-04-27 11:15:00,140.79,140.88,140.79,140.82,27300.0,110.4415,110.5121,110.4415,110.465,27300.0
2012-04-27 11:20:00,140.82,140.82,140.75,140.82,43600.0,110.465,110.465,110.4101,110.465,43600.0
2012-04-27 11:25:00,140.81,140.84,140.76,140.76,40500.0,110.4572,110.4807,110.4179,110.4179,40500.0
2012-04-27 11:30:00,140.76,140.83,140.71,140.83,36500.0,110.4179,110.4728,110.3787,110.4728,36500.0
2012-04-27 11:35:00,140.86,140.87,140.79,140.83,22400.0,110.4964,110.5042,110.4415,110.4728,22400.0
2012-04-27 11:40:00,140.82,140.83,140.71,140.76,57700.0,110.465,110.4728,110.3787,110.4179,57700.0
2012-04-27 11:45:00,140.79,140.83,140.72,140.78,15700.0,110.4415,110.4728,110.3866,110.4336,15700.0
2012-04-27 11:50:00,140.78,140.83,140.76,140.79,6900.0,110.4336,110.4728,110.4179,110.4415,6900.0
2012-04-27 11:55:00,140.78,140.86,140.76,140.83,13100.0,110.4336,110.4964,110.4179,110.4728,13100.0
2012-04-27 12:00:00,140.83,140.83,140.77,140.77,6500.0,110.4728,110.4728,110.4258,110.4258,6500.0
2012-04-27 12:05:00,140.78,140.86,140.78,140.82,33100.0,110.4336,110.4964,110.4336,110.465,33100.0
2012-04-27 12:10:00,140.82,140.87,140.8,140.87,5900.0,110.465,110.5042,110.4493,110.5042,5900.0
2012-04-27 12:15:00,140.86,140.92,140.83,140.92,7100.0,110.4964,110.5434,110.4728,110.5434,7100.0
2012-04-27 12:20:00,140.89,140.89,140.82,140.85,25500.0,110.5199,110.5199,110.465,110.4885,25500.0
2012-04-27 12:25:00,140.87,140.91,140.85,140.9,18200.0,110.5042,110.5356,110.4885,110.5278,18200.0
2012-04-27 12:30:00,140.89,140.89,140.85,140.86,7800.0,110.5199,110.5199,110.4885,110.4964,7800.0
2012-04-27 12:35:00,140.87,140.87,140.79,140.81,32600.0,110.5042,110.5042,110.4415,110.4572,32600.0
2012-04-27 12:40:00,140.82,140.85,140.8,140.8,20400.0,110.465,110.4885,110.4493,110.4493,20400.0
2012-04-27 12:45:00,140.79,140.84,140.79,140.82,50800.0,110.4415,110.4807,110.4415,110.465,50800.0
2012-04-27 12:50:00,140.81,140.85,140.79,140.84,13200.0,110.4572,110.4885,110.4415,110.4807,13200.0
2012-04-27 12:55:00,140.84,140.9,140.83,140.88,9200.0,110.4807,110.5278,110.4728,110.5121,9200.0
2012-04-27 13:00:00,140.88,140.91,140.88,140.9,5300.0,110.5121,110.5356,110.5121,110.5278,5300.0
2012-04-27 13:05:00,140.92,140.96,140.88,140.91,18000.0,110.5434,110.5748,110.5121,110.5356,18000.0
2012-04-27 13:10:00,140.92,140.94,140.9,140.93,4500.0,110.5434,110.5591,110.5278,110.5513,4500.0
2012-04-27 13:15:00,140.91,140.93,140.91,140.91,2200.0,110.5356,110.5513,110.5356,110.5356,2200.0
2012-04-27 13:20:00,140.93,140.97,140.91,140.96,8600.0,110.5513,110.5827,110.5356,110.5748,8600.0
2012-04-27 13:25:00,140.98,141.06,140.98,141.03,13800.0,110.5905,110.6533,110.5905,110.6297,13800.0
2012-04-27 13:30:00,141.06,141.13,141.03,141.12,23100.0,110.6533,110.7082,110.6297,110.7003,23100.0
2012-04-27 13:35:00,141.15,141.25,141.14,141.15,79400.0,110.7239,110.8023,110.716,110.7239,79400.0
2012-04-27 13:40:00,141.16,141.29,141.16,141.24,17300.0,110.7317,110.8337,110.7317,110.7945,17300.0
2012-04-27 13:45:00,141.24,141.25,141.2,141.22,8300.0,110.7945,110.8023,110.7631,110.7788,8300.0
2012-04-27 13:50:00,141.21,141.24,141.17,141.19,5700.0,110.7709,110.7945,110.7396,110.7552,5700.0
2012-04-27 13:55:00,141.15,141.18,141.14,141.15,12300.0,110.7239,110.7474,110.716,110.7239,12300.0
2012-04-27 14:00:00,141.15,141.16,141.11,141.13,31500.0,110.7239,110.7317,110.6925,110.7082,31500.0
2012-04-27 14:05:00,141.11,141.18,141.11,141.15,16200.0,110.6925,110.7474,110.6925,110.7239,16200.0
2012-04-27 14:10:00,141.14,141.16,141.14,141.14,7500.0,110.716,110.7317,110.716,110.716,7500.0
2012-04-27 14:15:00,141.13,141.13,141.1,141.1,9800.0,110.7082,110.7082,110.6846,110.6846,9800.0
2012-04-27 14:20:00,141.11,141.12,141.09,141.11,31700.0,110.6925,110.7003,110.6768,110.6925,31700.0
2012-04-27 14:25:00,141.1,141.1,141.0,141.0,18900.0,110.6846,110.6846,110.6062,110.6062,18900.0
2012-04-27 14:30:00,140.99,140.99,140.91,140.98,12200.0,110.5984,110.5984,110.5356,110.5905,12200.0
2012-04-27 14:35:00,140.97,141.03,140.95,141.03,7300.0,110.5827,110.6297,110.567,110.6297,7300.0
2012-04-27 14:40:00,141.04,141.04,140.98,140.98,5300.0,110.6376,110.6376,110.5905,110.5905,5300.0
2012-04-27 14:45:00,140.98,141.01,140.95,141.01,7300.0,110.5905,110.614,110.567,110.614,7300.0
2012-04-27 14:50:00,141.01,141.07,141.01,141.06,15100.0,110.614,110.6611,110.614,110.6533,15100.0
2012-04-27 14:55:00,141.05,141.06,141.02,141.03,33100.0,110.6454,110.6533,110.6219,110.6297,33100.0
2012-04-27 15:00:00,141.03,141.03,140.95,140.95,10500.0,110.6297,110.6297,110.567,110.567,10500.0
2012-04-27 15:05:00,140.95,141.09,140.93,141.07,55000.0,110.567,110.6768,110.5513,110.6611,55000.0
2012-04-27 15:10:00,141.07,141.15,141.07,141.15,44300.0,110.6611,110.7239,110.6611,110.7239,44300.0
2012-04-27 15:15:00,141.14,141.14,141.03,141.03,13800.0,110.716,110.716,110.6297,110.6297,13800.0
2012-04-27 15:20:00,141.03,141.08,141.03,141.05,21400.0,110.6297,110.669,110.6297,110.6454,21400.0
2012-04-27 15:25:00,141.04,141.05,141.02,141.03,5900.0,110.6376,110.6454,110.6219,110.6297,5900.0
2012-04-27 15:30:00,141.04,141.06,141.0,141.02,37800.0,110.6376,110.6533,110.6062,110.6219,37800.0
2012-04-27 15:35:00,141.04,141.04,140.96,140.98,61000.0,110.6376,110.6376,110.5748,110.5905,61000.0
2012-04-27 15:40:00,140.98,141.08,140.98,141.03,60600.0,110.5905,110.669,110.5905,110.6297,60600.0
2012-04-27 15:45:00,141.04,141.06,140.95,140.97,86400.0,110.6376,110.6533,110.567,110.5827,86400.0
2012-04-27 15:50:00,140.97,140.97,140.83,140.88,63900.0,110.5827,110.5827,110.4728,110.5121,63900.0
2012-04-27 15:55:00,140.88,141.0,140.88,140.91,86100.0,110.5121,110.6062,110.5121,110.5356,86100.0
2012-04-30 09:30:00,140.62,140.72,140.57,140.57,94100.0,110.3081,110.3866,110.2689,110.2689,94100.0
2012-04-30 09:35:00,140.57,140.63,140.53,140.59,55600.0,110.2689,110.316,110.2375,110.2846,55600.0
2012-04-30 09:40:00,140.58,140.59,140.24,140.25,228500.0,110.2767,110.2846,110.01,110.0179,228500.0
2012-04-30 09:45:00,140.24,140.46,140.23,140.38,71400.0,110.01,110.1826,110.0022,110.1198,71400.0
2012-04-30 09:50:00,140.37,140.41,140.24,140.25,27200.0,110.112,110.1434,110.01,110.0179,27200.0
2012-04-30 09:55:00,140.27,140.3,140.15,140.18,19400.0,110.0336,110.0571,109.9394,109.963,19400.0
2012-04-30 10:00:00,140.22,140.37,140.15,140.37,14500.0,109.9943,110.112,109.9394,110.112,14500.0
2012-04-30 10:05:00,140.34,140.43,140.33,140.36,16300.0,110.0885,110.1591,110.0806,110.1042,16300.0
2012-04-30 10:10:00,140.37,140.45,140.28,140.43,15600.0,110.112,110.1748,110.0414,110.1591,15600.0
2012-04-30 10:15:00,140.49,140.55,140.44,140.45,19000.0,110.2061,110.2532,110.1669,110.1748,19000.0
2012-04-30 10:20:00,140.43,140.49,140.43,140.48,15700.0,110.1591,110.2061,110.1591,110.1983,15700.0
2012-04-30 10:25:00,140.48,140.48,140.38,140.38,5300.0,110.1983,110.1983,110.1198,110.1198,5300.0
2012-04-30 10:30:00,140.31,140.32,140.18,140.23,42100.0,110.0649,110.0728,109.963,110.0022,42100.0
2012-04-30 10:35:00,140.24,140.3,140.21,140.28,13200.0,110.01,110.0571,109.9865,110.0414,13200.0
2012-04-30 10:40:00,140.27,140.33,140.18,140.32,66700.0,110.0336,110.0806,109.963,110.0728,66700.0
2012-04-30 10:45:00,140.31,140.31,140.18,140.23,25500.0,110.0649,110.0649,109.963,110.0022,25500.0
2012-04-30 10:50:00,140.24,140.24,140.1,140.15,9900.0,110.01,110.01,109.9002,109.9394,9900.0
2012-04-30 10:55:00,140.15,140.23,140.12,140.21,9600.0,109.9394,110.0022,109.9159,109.9865,9600.0
2012-04-30 11:00:00,140.22,140.28,140.19,140.24,34600.0,109.9943,110.0414,109.9708,110.01,34600.0
2012-04-30 11:05:00,140.25,140.34,140.25,140.29,56900.0,110.0179,110.0885,110.0179,110.0492,56900.0
2012-04-30 11:10:00,140.3,140.31,140.23,140.24,24200.0,110.0571,110.0649,110.0022,110.01,24200.0
2012-04-30 11:15:00,140.24,140.27,140.2,140.27,23900.0,110.01,110.0336,109.9786,110.0336,23900.0
2012-04-30 11:20:00,140.27,140.34,140.27,140.3,12300.0,110.0336,110.0885,110.0336,110.0571,12300.0
2012-04-30 11:25:00,140.3,140.32,140.16,140.29,22300.0,110.0571,110.0728,109.9473,110.0492,22300.0
2012-04-30 11:30:00,140.31,140.34,140.17,140.19,53000.0,110.0649,110.0885,109.9551,109.9708,53000.0
2012-04-30 11:35:00,140.19,140.21,140.14,140.18,79300.0,109.9708,109.9865,109.9316,109.963,79300.0
2012-04-30 11:40:00,140.19,140.22,140.15,140.22,32700.0,109.9708,109.9943,109.9394,109.9943,32700.0
2012-04-30 11:45:00,140.22,140.27,140.21,140.23,18400.0,109.9943,110.0336,109.9865,110.0022,18400.0
2012-04-30 11:50:00,140.23,140.29,140.22,140.28,11000.0,110.0022,110.0492,109.9943,110.0414,11000.0
2012-04-30 11:55:00,140.27,140.33,140.27,140.33,9500.0,110.0336,110.0806,110.0336,110.0806,9500.0
2012-04-30 12:00:00,140.33,140.34,140.26,140.27,117300.0,110.0806,110.0885,110.0257,110.0336,117300.0
2012-04-30 12:05:00,140.28,140.28,140.2,140.24,28000.0,110.0414,110.0414,109.9786,110.01,28000.0
2012-04-30 12:10:00,140.23,140.28,140.21,140.25,52100.0,110.0022,110.0414,109.9865,110.0179,52100.0
2012-04-30 12:15:00,140.24,140.27,140.24,140.26,22100.0,110.01,110.0336,110.01,110.0257,22100.0
2012-04-30 12:20:00,140.27,140.28,140.26,140.26,11900.0,110.0336,110.0414,110.0257,110.0257,11900.0
2012-04-30 12:25:00,140.27,140.31,140.27,140.28,11000.0,110.0336,110.0649,110.0336,110.0414,11000.0
2012-04-30 12:30:00,140.28,140.33,140.21,140.24,74900.0,110.0414,110.0806,109.9865,110.01,74900.0
2012-04-30 12:35:00,140.24,140.31,140.24,140.31,21800.0,110.01,110.0649,110.01,110.0649,21800.0
2012-04-30 12:40:00,140.31,140.34,140.31,140.33,24400.0,110.0649,110.0885,110.0649,110.0806,24400.0
2012-04-30 12:45:00,140.33,140.36,140.32,140.36,29800.0,110.0806,110.1042,110.0728,110.1042,29800.0
2012-04-30 12:50:00,140.37,140.37,140.33,140.36,28000.0,110.112,110.112,110.0806,110.1042,28000.0
2012-04-30 12:55:00,140.35,140.36,140.29,140.29,21800.0,110.0963,110.1042,110.0492,110.0492,21800.0
2012-04-30 13:00:00,140.28,140.31,140.26,140.29,24500.0,110.0414,110.0649,110.0257,110.0492,24500.0
2012-04-30 13:05:00,140.3,140.32,140.26,140.31,48300.0,110.0571,110.0728,110.0257,110.0649,48300.0
2012-04-30 13:10:00,140.31,140.35,140.3,140.3,43600.0,110.0649,110.0963,110.0571,110.0571,43600.0
2012-04-30 13:15:00,140.31,140.34,140.29,140.32,92500.0,110.0649,110.0885,110.0492,110.0728,92500.0
2012-04-30 13:20:00,140.32,140.35,140.31,140.31,29000.0,110.0728,110.0963,110.0649,110.0649,29000.0
2012-04-30 13:25:00,140.31,140.31,140.23,140.26,52000.0,110.0649,110.0649,110.0022,110.0257,52000.0
2012-04-30 13:30:00,140.27,140.29,140.16,140.18,37100.0,110.0336,110.0492,109.9473,109.963,37100.0
2012-04-30 13:35:00,140.18,140.24,140.17,140.23,40700.0,109.963,110.01,109.9551,110.0022,40700.0
2012-04-30 13:40:00,140.2,140.2,140.16,140.19,35500.0,109.9786,109.9786,109.9473,109.9708,35500.0
2012-04-30 13:45:00,140.19,140.22,140.15,140.21,98700.0,109.9708,109.9943,109.9394,109.9865,98700.0
2012-04-30 13:50:00,140.21,140.23,140.19,140.22,234700.0,109.9865,110.0022,109.9708,109.9943,234700.0
2012-04-30 13:55:00,140.21,140.25,140.16,140.25,54500.0,109.9865,110.0179,109.9473,110.0179,54500.0
2012-04-30 14:00:00,140.28,140.29,140.18,140.2,68600.0,110.0414,110.0492,109.963,109.9786,68600.0
2012-04-30 14:05:00,140.2,140.21,140.15,140.17,55300.0,109.9786,109.9865,109.9394,109.9551,55300.0
2012-04-30 14:10:00,140.17,140.19,140.11,140.14,59100.0,109.9551,109.9708,109.9081,109.9316,59100.0
2012-04-30 14:15:00,140.15,140.2,140.14,140.2,72500.0,109.9394,109.9786,109.9316,109.9786,72500.0
2012-04-30 14:20:00,140.18,140.23,140.18,140.23,47800.0,109.963,110.0022,109.963,110.0022,47800.0
2012-04-30 14:25:00,140.22,140.24,140.11,140.13,217200.0,109.9943,110.01,109.9081,109.9237,217200.0
2012-04-30 14:30:00,140.12,140.14,140.11,140.12,94600.0,109.9159,109.9316,109.9081,109.9159,94600.0
2012-04-30 14:35:00,140.12,140.12,140.0,140.02,119400.0,109.9159,109.9159,109.8218,109.8375,119400.0
2012-04-30 14:40:00,140.02,140.09,140.02,140.07,15600.0,109.8375,109.8924,109.8375,109.8767,15600.0
2012-04-30 14:45:00,140.07,140.09,140.05,140.08,18100.0,109.8767,109.8924,109.861,109.8845,18100.0
2012-04-30 14:50:00,140.07,140.14,140.06,140.12,40700.0,109.8767,109.9316,109.8688,109.9159,40700.0
2012-04-30 14:55:00,140.12,140.17,140.11,140.15,7000.0,109.9159,109.9551,109.9081,109.9394,7000.0
2012-04-30 15:00:00,140.14,140.22,140.14,140.21,5300.0,109.9316,109.9943,109.9316,109.9865,5300.0
2012-04-30 15:05:00,140.22,140.22,140.17,140.17,6600.0,109.9943,109.9943,109.9551,109.9551,6600.0
2012-04-30 15:10:00,140.17,140.22,140.14,140.15,5500.0,109.9551,109.9943,109.9316,109.9394,5500.0
2012-04-30 15:15:00,140.15,140.15,140.11,140.12,43100.0,109.9394,109.9394,109.9081,109.9159,43100.0
2012-04-30 15:20:00,140.12,140.21,140.12,140.16,67800.0,109.9159,109.9865,109.9159,109.9473,67800.0
2012-04-30 15:25:00,140.16,140.18,140.15,140.18,166800.0,109.9473,109.963,109.9394,109.963,166800.0
2012-04-30 15:30:00,140.18,140.26,140.18,140.24,113200.0,109.963,110.0257,109.963,110.01,113200.0
2012-04-30 15:35:00,140.25,140.31,140.25,140.31,90500.0,110.0179,110.0649,110.0179,110.0649,90500.0
2012-04-30 15:40:00,140.31,140.4,140.31,140.4,33000.0,110.0649,110.1355,110.0649,110.1355,33000.0
2012-04-30 15:45:00,140.4,140.42,140.26,140.27,74600.0,110.1355,110.1512,110.0257,110.0336,74600.0
2012-04-30 15:50:00,140.27,140.33,140.25,140.33,180200.0,110.0336,110.0806,110.0179,110.0806,180200.0
2012-04-30 15:55:00,140.34,140.38,140.28,140.32,271000.0,110.0885,110.1198,110.0414,110.0728,271000.0
2012-05-01 09:30:00,140.26,140.42,140.26,140.4,84400.0,110.0257,110.1512,110.0257,110.1355,84400.0
2012-05-01 09:35:00,140.41,140.55,140.41,140.42,75000.0,110.1434,110.2532,110.1434,110.1512,75000.0
2012-05-01 09:40:00,140.46,140.58,140.43,140.43,37300.0,110.1826,110.2767,110.1591,110.1591,37300.0
2012-05-01 09:45:00,140.42,140.47,140.37,140.38,32000.0,110.1512,110.1904,110.112,110.1198,32000.0
2012-05-01 09:50:00,140.41,140.46,140.32,140.34,53100.0,110.1434,110.1826,110.0728,110.0885,53100.0
2012-05-01 09:55:00,140.33,140.33,140.14,140.2,58500.0,110.0806,110.0806,109.9316,109.9786,58500.0
2012-05-01 10:00:00,140.26,141.06,140.23,141.04,308800.0,110.0257,110.6533,110.0022,110.6376,308800.0
2012-05-01 10:05:00,141.02,141.19,141.02,141.14,108600.0,110.6219,110.7552,110.6219,110.716,108600.0
2012-05-01 10:10:00,141.13,141.24,141.11,141.22,15000.0,110.7082,110.7945,110.6925,110.7788,15000.0
2012-05-01 10:15:00,141.22,141.44,141.2,141.41,43500.0,110.7788,110.9514,110.7631,110.9278,43500.0
2012-05-01 10:20:00,141.4,141.61,141.4,141.55,60500.0,110.92,111.0847,110.92,111.0376,60500.0
2012-05-01 10:25:00,141.55,141.65,141.52,141.63,18600.0,111.0376,111.1161,111.0141,111.1004,18600.0
2012-05-01 10:30:00,141.64,141.69,141.59,141.61,16500.0,111.1082,111.1475,111.069,111.0847,16500.0
2012-05-01 10:35:00,141.61,141.61,141.57,141.6,20000.0,111.0847,111.0847,111.0533,111.0769,20000.0
2012-05-01 10:40:00,141.58,141.64,141.58,141.62,18300.0,111.0612,111.1082,111.0612,111.0926,18300.0
2012-05-01 10:45:00,141.64,141.71,141.63,141.68,27700.0,111.1082,111.1632,111.1004,111.1396,27700.0
2012-05-01 10:50:00,141.69,141.77,141.68,141.73,32600.0,111.1475,111.2102,111.1396,111.1788,32600.0
2012-05-01 10:55:00,141.72,141.77,141.71,141.71,42000.0,111.171,111.2102,111.1632,111.1632,42000.0
2012-05-01 11:00:00,141.71,141.72,141.67,141.71,7200.0,111.1632,111.171,111.1318,111.1632,7200.0
2012-05-01 11:05:00,141.71,141.76,141.71,141.73,8200.0,111.1632,111.2024,111.1632,111.1788,8200.0
2012-05-01 11:10:00,141.71,141.78,141.71,141.77,6400.0,111.1632,111.2181,111.1632,111.2102,6400.0
2012-05-01 11:15:00,141.79,141.82,141.78,141.81,26000.0,111.2259,111.2494,111.2181,111.2416,26000.0
2012-05-01 11:20:00,141.79,141.82,141.78,141.8,422600.0,111.2259,111.2494,111.2181,111.2338,422600.0
2012-05-01 11:25:00,141.8,141.83,141.8,141.82,47500.0,111.2338,111.2573,111.2338,111.2494,47500.0
2012-05-01 11:30:00,141.84,141.86,141.81,141.83,7600.0,111.2651,111.2808,111.2416,111.2573,7600.0
2012-05-01 11:35:00,141.83,141.84,141.8,141.8,3700.0,111.2573,111.2651,111.2338,111.2338,3700.0
2012-05-01 11:40:00,141.8,141.83,141.8,141.83,11600.0,111.2338,111.2573,111.2338,111.2573,11600.0
2012-05-01 11:45:00,141.83,142.09,141.83,142.01,184500.0,111.2573,111.4612,111.2573,111.3985,184500.0
2012-05-01 11:50:00,141.99,142.17,141.99,142.12,52100.0,111.3828,111.524,111.3828,111.4848,52100.0
2012-05-01 11:55:00,142.1,142.1,142.03,142.03,3100.0,111.4691,111.4691,111.4142,111.4142,3100.0
2012-05-01 12:00:00,142.06,142.08,142.02,142.02,10200.0,111.4377,111.4534,111.4063,111.4063,10200.0
2012-05-01 12:05:00,142.02,142.03,141.98,142.0,12400.0,111.4063,111.4142,111.375,111.3906,12400.0
2012-05-01 12:10:00,141.98,141.99,141.96,141.98,6700.0,111.375,111.3828,111.3593,111.375,6700.0
2012-05-01 12:15:00,141.98,142.01,141.97,141.98,6500.0,111.375,111.3985,111.3671,111.375,6500.0
2012-05-01 12:20:00,142.01,142.01,141.98,141.99,22100.0,111.3985,111.3985,111.375,111.3828,22100.0
2012-05-01 12:25:00,141.99,142.02,141.99,142.01,22300.0,111.3828,111.4063,111.3828,111.3985,22300.0
2012-05-01 12:30:00,142.01,142.03,141.98,142.02,188400.0,111.3985,111.4142,111.375,111.4063,188400.0
2012-05-01 12:35:00,142.02,142.02,141.98,141.99,7800.0,111.4063,111.4063,111.375,111.3828,7800.0
2012-05-01 12:40:00,141.98,141.98,141.96,141.97,2000.0,111.375,111.375,111.3593,111.3671,2000.0
2012-05-01 12:45:00,141.96,141.98,141.96,141.96,3400.0,111.3593,111.375,111.3593,111.3593,3400.0
2012-05-01 12:50:00,141.98,141.99,141.96,141.99,4000.0,111.375,111.3828,111.3593,111.3828,4000.0
2012-05-01 12:55:00,142.0,142.0,141.97,142.0,1200.0,111.3906,111.3906,111.3671,111.3906,1200.0
2012-05-01 13:00:00,141.97,141.97,141.94,141.94,14100.0,111.3671,111.3671,111.3436,111.3436,14100.0
2012-05-01 13:05:00,141.95,142.0,141.94,142.0,28300.0,111.3514,111.3906,111.3436,111.3906,28300.0
2012-05-01 13:10:00,141.99,141.99,141.96,141.97,13600.0,111.3828,111.3828,111.3593,111.3671,13600.0
2012-05-01 13:15:00,141.97,141.97,141.9,141.9,16200.0,111.3671,111.3671,111.3122,111.3122,16200.0
2012-05-01 13:20:00,141.9,141.9,141.82,141.85,33900.0,111.3122,111.3122,111.2494,111.273,33900.0
2012-05-01 13:25:00,141.85,141.89,141.85,141.88,900.0,111.273,111.3044,111.273,111.2965,900.0
2012-05-01 13:30:00,141.89,141.92,141.87,141.88,33300.0,111.3044,111.3279,111.2887,111.2965,33300.0
2012-05-01 13:35:00,141.88,141.9,141.86,141.9,31300.0,111.2965,111.3122,111.2808,111.3122,31300.0
2012-05-01 13:40:00,141.91,141.91,141.83,141.85,11700.0,111.32,111.32,111.2573,111.273,11700.0
2012-05-01 13:45:00,141.85,141.85,141.77,141.78,35100.0,111.273,111.273,111.2102,111.2181,35100.0
2012-05-01 13:50:00,141.8,141.85,141.73,141.83,35500.0,111.2338,111.273,111.1788,111.2573,35500.0
2012-05-01 13:55:00,141.84,141.9,141.82,141.84,17100.0,111.2651,111.3122,111.2494,111.2651,17100.0
2012-05-01 14:00:00,141.83,141.83,141.79,141.81,21200.0,111.2573,111.2573,111.2259,111.2416,21200.0
2012-05-01 14:05:00,141.8,141.86,141.76,141.83,16200.0,111.2338,111.2808,111.2024,111.2573,16200.0
2012-05-01 14:10:00,141.85,141.85,141.78,141.8,29700.0,111.273,111.273,111.2181,111.2338,29700.0
2012-05-01 14:15:00,141.81,141.89,141.81,141.83,75500.0,111.2416,111.3044,111.2416,111.2573,75500.0
2012-05-01 14:20:00,141.83,141.87,141.81,141.81,100400.0,111.2573,111.2887,111.2416,111.2416,100400.0
2012-05-01 14:25:00,141.81,141.81,141.62,141.78,88500.0,111.2416,111.2416,111.0926,111.2181,88500.0
2012-05-01 14:30:00,141.78,141.8,141.72,141.8,46800.0,111.2181,111.2338,111.171,111.2338,46800.0
2012-05-01 14:35:00,141.8,141.85,141.79,141.81,51300.0,111.2338,111.273,111.2259,111.2416,51300.0
2012-05-01 14:40:00,141.81,141.82,141.72,141.77,100300.0,111.2416,111.2494,111.171,111.2102,100300.0
2012-05-01 14:45:00,141.76,141.8,141.69,141.75,40900.0,111.2024,111.2338,111.1475,111.1945,40900.0
2012-05-01 14:50:00,141.75,141.76,141.67,141.68,72700.0,111.1945,111.2024,111.1318,111.1396,72700.0
2012-05-01 14:55:00,141.7,141.73,141.68,141.69,14600.0,111.1553,111.1788,111.1396,111.1475,14600.0
2012-05-01 15:00:00,141.71,141.78,141.67,141.76,53700.0,111.1632,111.2181,111.1318,111.2024,53700.0
2012-05-01 15:05:00,141.76,141.76,141.65,141.71,200800.0,111.2024,111.2024,111.1161,111.1632,200800.0
2012-05-01 15:10:00,141.69,141.69,141.59,141.62,13800.0,111.1475,111.1475,111.069,111.0926,13800.0
2012-05-01 15:15:00,141.6,141.63,141.55,141.61,20300.0,111.0769,111.1004,111.0376,111.0847,20300.0
2012-05-01 15:20:00,141.61,141.63,141.52,141.57,231500.0,111.0847,111.1004,111.0141,111.0533,231500.0
2012-05-01 15:25:00,141.57,141.59,141.46,141.5,13300.0,111.0533,111.069,110.967,110.9984,13300.0
2012-05-01 15:30:00,141.53,141.54,141.47,141.47,8500.0,111.022,111.0298,110.9749,110.9749,8500.0
2012-05-01 15:35:00,141.47,141.48,141.35,141.42,17500.0,110.9749,110.9827,110.8808,110.9357,17500.0
2012-05-01 15:40:00,141.4,141.45,141.39,141.45,22900.0,110.92,110.9592,110.9121,110.9592,22900.0
2012-05-01 15:45:00,141.41,141.45,141.37,141.45,8000.0,110.9278,110.9592,110.8964,110.9592,8000.0
2012-05-01 15:50:00,141.42,141.43,141.2,141.24,90900.0,110.9357,110.9435,110.7631,110.7945,90900.0
2012-05-01 15:55:00,141.22,141.24,141.1,141.23,378400.0,110.7788,110.7945,110.6846,110.7866,378400.0
2012-05-02 09:30:00,140.42,140.47,140.3,140.4,107300.0,110.1512,110.1904,110.0571,110.1355,107300.0
2012-05-02 09:35:00,140.35,140.48,140.27,140.42,56200.0,110.0963,110.1983,110.0336,110.1512,56200.0
2012-05-02 09:40:00,140.44,140.51,140.35,140.37,34500.0,110.1669,110.2218,110.0963,110.112,34500.0
2012-05-02 09:45:00,140.36,140.56,140.32,140.47,49500.0,110.1042,110.261,110.0728,110.1904,49500.0
2012-05-02 09:50:00,140.49,140.54,140.37,140.4,18100.0,110.2061,110.2454,110.112,110.1355,18100.0
2012-05-02 09:55:00,140.39,140.44,140.36,140.39,16000.0,110.1277,110.1669,110.1042,110.1277,16000.0
2012-05-02 10:00:00,140.42,140.49,140.08,140.08,93400.0,110.1512,110.2061,109.8845,109.8845,93400.0
2012-05-02 10:05:00,140.07,140.31,140.06,140.27,27800.0,109.8767,110.0649,109.8688,110.0336,27800.0
2012-05-02 10:10:00,140.28,140.33,140.16,140.21,28400.0,110.0414,110.0806,109.9473,109.9865,28400.0
2012-05-02 10:15:00,140.2,140.2,140.01,140.12,25000.0,109.9786,109.9786,109.8296,109.9159,25000.0
2012-05-02 10:20:00,140.14,140.17,140.09,140.1,12300.0,109.9316,109.9551,109.8924,109.9002,12300.0
2012-05-02 10:25:00,140.1,140.16,140.06,140.08,31300.0,109.9002,109.9473,109.8688,109.8845,31300.0
2012-05-02 10:30:00,140.05,140.21,139.95,140.18,56500.0,109.861,109.9865,109.7825,109.963,56500.0
2012-05-02 10:35:00,140.17,140.34,140.15,140.28,39800.0,109.9551,110.0885,109.9394,110.0414,39800.0
2012-05-02 10:40:00,140.29,140.39,140.28,140.38,10900.0,110.0492,110.1277,110.0414,110.1198,10900.0
2012-05-02 10:45:00,140.39,140.47,140.39,140.41,44600.0,110.1277,110.1904,110.1277,110.1434,44600.0
2012-05-02 10:50:00,140.41,140.48,140.38,140.47,26700.0,110.1434,110.1983,110.1198,110.1904,26700.0
2012-05-02 10:55:00,140.49,140.6,140.46,140.49,70900.0,110.2061,110.2924,110.1826,110.2061,70900.0
2012-05-02 11:00:00,140.51,140.57,140.46,140.5,75700.0,110.2218,110.2689,110.1826,110.214,75700.0
2012-05-02 11:05:00,140.51,140.55,140.42,140.44,60300.0,110.2218,110.2532,110.1512,110.1669,60300.0
2012-05-02 11:10:00,140.45,140.49,140.42,140.45,39500.0,110.1748,110.2061,110.1512,110.1748,39500.0
2012-05-02 11:15:00,140.45,140.45,140.38,140.44,8000.0,110.1748,110.1748,110.1198,110.1669,8000.0
2012-05-02 11:20:00,140.46,140.46,140.37,140.39,34000.0,110.1826,110.1826,110.112,110.1277,34000.0
2012-05-02 11:25:00,140.4,140.47,140.4,140.47,12200.0,110.1355,110.1904,110.1355,110.1904,12200.0
2012-05-02 11:30:00,140.5,140.55,140.47,140.54,8600.0,110.214,110.2532,110.1904,110.2454,8600.0
2012-05-02 11:35:00,140.55,140.59,140.48,140.57,45700.0,110.2532,110.2846,110.1983,110.2689,45700.0
2012-05-02 11:40:00,140.57,140.6,140.53,140.55,17300.0,110.2689,110.2924,110.2375,110.2532,17300.0
2012-05-02 11:45:00,140.55,140.59,140.55,140.58,13500.0,110.2532,110.2846,110.2532,110.2767,13500.0
2012-05-02 11:50:00,140.58,140.58,140.52,140.52,36700.0,110.2767,110.2767,110.2297,110.2297,36700.0
2012-05-02 11:55:00,140.52,140.53,140.45,140.47,17900.0,110.2297,110.2375,110.1748,110.1904,17900.0
2012-05-02 12:00:00,140.47,140.47,140.4,140.44,5400.0,110.1904,110.1904,110.1355,110.1669,5400.0
2012-05-02 12:05:00,140.46,140.47,140.42,140.46,22400.0,110.1826,110.1904,110.1512,110.1826,22400.0
2012-05-02 12:10:00,140.48,140.53,140.47,140.52,21700.0,110.1983,110.2375,110.1904,110.2297,21700.0
2012-05-02 12:15:00,140.54,140.74,140.54,140.69,43900.0,110.2454,110.4022,110.2454,110.363,43900.0
2012-05-02 12:20:00,140.72,140.81,140.72,140.78,25900.0,110.3866,110.4572,110.3866,110.4336,25900.0
2012-05-02 12:25:00,140.75,140.77,140.74,140.74,18400.0,110.4101,110.4258,110.4022,110.4022,18400.0
2012-05-02 12:30:00,140.76,140.78,140.74,140.75,7800.0,110.4179,110.4336,110.4022,110.4101,7800.0
2012-05-02 12:35:00,140.78,140.84,140.73,140.76,7800.0,110.4336,110.4807,110.3944,110.4179,7800.0
2012-05-02 12:40:00,140.74,140.75,140.7,140.7,10100.0,110.4022,110.4101,110.3709,110.3709,10100.0
2012-05-02 12:45:00,140.72,140.72,140.68,140.7,7600.0,110.3866,110.3866,110.3552,110.3709,7600.0
2012-05-02 12:50:00,140.69,140.75,140.69,140.74,35400.0,110.363,110.4101,110.363,110.4022,35400.0
2012-05-02 12:55:00,140.75,140.76,140.72,140.73,9400.0,110.4101,110.4179,110.3866,110.3944,9400.0
2012-05-02 13:00:00,140.75,140.77,140.69,140.69,16700.0,110.4101,110.4258,110.363,110.363,16700.0
2012-05-02 13:05:00,140.68,140.73,140.68,140.71,7000.0,110.3552,110.3944,110.3552,110.3787,7000.0
2012-05-02 13:10:00,140.71,140.74,140.69,140.73,10500.0,110.3787,110.4022,110.363,110.3944,10500.0
2012-05-02 13:15:00,140.7,140.75,140.6,140.61,75700.0,110.3709,110.4101,110.2924,110.3003,75700.0
2012-05-02 13:20:00,140.62,140.64,140.6,140.61,11300.0,110.3081,110.3238,110.2924,110.3003,11300.0
2012-05-02 13:25:00,140.6,140.6,140.54,140.54,8400.0,110.2924,110.2924,110.2454,110.2454,8400.0
2012-05-02 13:30:00,140.56,140.6,140.54,140.58,11300.0,110.261,110.2924,110.2454,110.2767,11300.0
2012-05-02 13:35:00,140.58,140.63,140.58,140.63,12400.0,110.2767,110.316,110.2767,110.316,12400.0
2012-05-02 13:40:00,140.62,140.65,140.6,140.64,12600.0,110.3081,110.3316,110.2924,110.3238,12600.0
2012-05-02 13:45:00,140.64,140.75,140.64,140.75,2900.0,110.3238,110.4101,110.3238,110.4101,2900.0
2012-05-02 13:50:00,140.74,140.8,140.71,140.8,12200.0,110.4022,110.4493,110.3787,110.4493,12200.0
2012-05-02 13:55:00,140.8,140.8,140.77,140.79,3300.0,110.4493,110.4493,110.4258,110.4415,3300.0
2012-05-02 14:00:00,140.77,140.8,140.72,140.74,8700.0,110.4258,110.4493,110.3866,110.4022,8700.0
2012-05-02 14:05:00,140.74,140.83,140.74,140.83,4900.0,110.4022,110.4728,110.4022,110.4728,4900.0
2012-05-02 14:10:00,140.84,140.85,140.78,140.79,17200.0,110.4807,110.4885,110.4336,110.4415,17200.0
2012-05-02 14:15:00,140.78,140.82,140.77,140.81,17800.0,110.4336,110.465,110.4258,110.4572,17800.0
2012-05-02 14:20:00,140.8,140.82,140.79,140.82,4100.0,110.4493,110.465,110.4415,110.465,4100.0
2012-05-02 14:25:00,140.81,140.96,140.81,140.93,9100.0,110.4572,110.5748,110.4572,110.5513,9100.0
2012-05-02 14:30:00,140.93,140.94,140.79,140.85,69800.0,110.5513,110.5591,110.4415,110.4885,69800.0
2012-05-02 14:35:00,140.83,140.83,140.76,140.77,21100.0,110.4728,110.4728,110.4179,110.4258,21100.0
2012-05-02 14:40:00,140.77,140.81,140.74,140.77,12600.0,110.4258,110.4572,110.4022,110.4258,12600.0
2012-05-02 14:45:00,140.78,140.81,140.76,140.76,3400.0,110.4336,110.4572,110.4179,110.4179,3400.0
2012-05-02 14:50:00,140.79,140.83,140.79,140.81,6400.0,110.4415,110.4728,110.4415,110.4572,6400.0
2012-05-02 14:55:00,140.81,140.81,140.74,140.78,12700.0,110.4572,110.4572,110.4022,110.4336,12700.0
2012-05-02 15:00:00,140.78,140.81,140.63,140.63,24300.0,110.4336,110.4572,110.316,110.316,24300.0
2012-05-02 15:05:00,140.65,140.65,140.57,140.59,4300.0,110.3316,110.3316,110.2689,110.2846,4300.0
2012-05-02 15:10:00,140.56,140.59,140.54,140.56,13700.0,110.261,110.2846,110.2454,110.261,13700.0
2012-05-02 15:15:00,140.58,140.67,140.58,140.61,16300.0,110.2767,110.3473,110.2767,110.3003,16300.0
2012-05-02 15:20:00,140.61,140.69,140.61,140.68,14700.0,110.3003,110.363,110.3003,110.3552,14700.0
2012-05-02 15:25:00,140.68,140.7,140.63,140.69,19900.0,110.3552,110.3709,110.316,110.363,19900.0
2012-05-02 15:30:00,140.7,140.71,140.61,140.64,24900.0,110.3709,110.3787,110.3003,110.3238,24900.0
2012-05-02 15:35:00,140.65,140.7,140.62,140.7,18600.0,110.3316,110.3709,110.3081,110.3709,18600.0
2012-05-02 15:40:00,140.71,140.86,140.71,140.85,29600.0,110.3787,110.4964,110.3787,110.4885,29600.0
2012-05-02 15:45:00,140.87,140.95,140.83,140.83,11600.0,110.5042,110.567,110.4728,110.4728,11600.0
2012-05-02 15:50:00,140.82,140.85,140.74,140.78,28200.0,110.465,110.4885,110.4022,110.4336,28200.0
2012-05-02 15:55:00,140.78,140.86,140.75,140.84,35600.0,110.4336,110.4964,110.4101,110.4807,35600.0
2012-05-03 09:30:00,140.85,140.93,140.75,140.84,40700.0,110.4885,110.5513,110.4101,110.4807,40700.0
2012-05-03 09:35:00,140.83,140.83,140.6,140.72,26200.0,110.4728,110.4728,110.2924,110.3866,26200.0
2012-05-03 09:40:00,140.75,140.79,140.69,140.75,22300.0,110.4101,110.4415,110.363,110.4101,22300.0
2012-05-03 09:45:00,140.78,140.86,140.78,140.86,24500.0,110.4336,110.4964,110.4336,110.4964,24500.0
2012-05-03 09:50:00,140.87,140.94,140.86,140.88,19800.0,110.5042,110.5591,110.4964,110.5121,19800.0
2012-05-03 09:55:00,140.89,140.89,140.69,140.77,84700.0,110.5199,110.5199,110.363,110.4258,84700.0
2012-05-03 10:00:00,140.76,140.76,140.43,140.47,184700.0,110.4179,110.4179,110.1591,110.1904,184700.0
2012-05-03 10:05:00,140.44,140.46,140.31,140.43,28500.0,110.1669,110.1826,110.0649,110.1591,28500.0
2012-05-03 10:10:00,140.4,140.44,140.32,140.35,26700.0,110.1355,110.1669,110.0728,110.0963,26700.0
2012-05-03 10:15:00,140.33,140.33,140.25,140.27,25000.0,110.0806,110.0806,110.0179,110.0336,25000.0
2012-05-03 10:20:00,140.25,140.26,140.15,140.26,31100.0,110.0179,110.0257,109.9394,110.0257,31100.0
2012-05-03 10:25:00,140.26,140.35,140.23,140.33,12200.0,110.0257,110.0963,110.0022,110.0806,12200.0
2012-05-03 10:30:00,140.35,140.42,140.28,140.39,28100.0,110.0963,110.1512,110.0414,110.1277,28100.0
2012-05-03 10:35:00,140.41,140.52,140.4,140.52,12200.0,110.1434,110.2297,110.1355,110.2297,12200.0
2012-05-03 10:40:00,140.51,140.54,140.46,140.46,23000.0,110.2218,110.2454,110.1826,110.1826,23000.0
2012-05-03 10:45:00,140.47,140.51,140.45,140.5,30800.0,110.1904,110.2218,110.1748,110.214,30800.0
2012-05-03 10:50:00,140.5,140.5,140.41,140.46,10700.0,110.214,110.214,110.1434,110.1826,10700.0
2012-05-03 10:55:00,140.45,140.66,140.45,140.66,15400.0,110.1748,110.3395,110.1748,110.3395,15400.0
2012-05-03 11:00:00,140.67,140.68,140.6,140.61,9400.0,110.3473,110.3552,110.2924,110.3003,9400.0
2012-05-03 11:05:00,140.63,140.65,140.58,140.61,91100.0,110.316,110.3316,110.2767,110.3003,91100.0
2012-05-03 11:10:00,140.61,140.64,140.59,140.59,2500.0,110.3003,110.3238,110.2846,110.2846,2500.0
2012-05-03 11:15:00,140.62,140.72,140.61,140.65,18500.0,110.3081,110.3866,110.3003,110.3316,18500.0
2012-05-03 11:20:00,140.65,140.74,140.64,140.74,11300.0,110.3316,110.4022,110.3238,110.4022,11300.0
2012-05-03 11:25:00,140.75,140.77,140.64,140.64,20900.0,110.4101,110.4258,110.3238,110.3238,20900.0
2012-05-03 11:30:00,140.69,140.73,140.57,140.57,14500.0,110.363,110.3944,110.2689,110.2689,14500.0
2012-05-03 11:35:00,140.56,140.58,140.51,140.53,42200.0,110.261,110.2767,110.2218,110.2375,42200.0
2012-05-03 11:40:00,140.52,140.59,140.52,140.56,10600.0,110.2297,110.2846,110.2297,110.261,10600.0
2012-05-03 11:45:00,140.58,140.58,140.21,140.22,67000.0,110.2767,110.2767,109.9865,109.9943,67000.0
2012-05-03 11:50:00,140.22,140.25,140.16,140.24,20200.0,109.9943,110.0179,109.9473,110.01,20200.0
2012-05-03 11:55:00,140.23,140.27,140.16,140.24,13800.0,110.0022,110.0336,109.9473,110.01,13800.0
2012-05-03 12:00:00,140.26,140.29,140.1,140.16,8800.0,110.0257,110.0492,109.9002,109.9473,8800.0
2012-05-03 12:05:00,140.14,140.22,140.11,140.22,13700.0,109.9316,109.9943,109.9081,109.9943,13700.0
2012-05-03 12:10:00,140.22,140.25,140.16,140.19,41500.0,109.9943,110.0179,109.9473,109.9708,41500.0
2012-05-03 12:15:00,140.19,140.28,140.19,140.27,13700.0,109.9708,110.0414,109.9708,110.0336,13700.0
2012-05-03 12:20:00,140.25,140.27,140.19,140.2,7800.0,110.0179,110.0336,109.9708,109.9786,7800.0
2012-05-03 12:25:00,140.21,140.27,140.11,140.25,21300.0,109.9865,110.0336,109.9081,110.0179,21300.0
2012-05-03 12:30:00,140.24,140.25,140.18,140.23,16200.0,110.01,110.0179,109.963,110.0022,16200.0
2012-05-03 12:35:00,140.23,140.36,140.22,140.34,14000.0,110.0022,110.1042,109.9943,110.0885,14000.0
2012-05-03 12:40:00,140.34,140.34,140.25,140.25,7700.0,110.0885,110.0885,110.0179,110.0179,7700.0
2012-05-03 12:45:00,140.24,140.28,140.24,140.28,4500.0,110.01,110.0414,110.01,110.0414,4500.0
2012-05-03 12:50:00,140.28,140.3,140.26,140.27,8100.0,110.0414,110.0571,110.0257,110.0336,8100.0
2012-05-03 12:55:00,140.26,140.27,140.18,140.18,26200.0,110.0257,110.0336,109.963,109.963,26200.0
2012-05-03 13:00:00,140.16,140.22,140.15,140.16,14300.0,109.9473,109.9943,109.9394,109.9473,14300.0
2012-05-03 13:05:00,140.16,140.2,140.07,140.15,5000.0,109.9473,109.9786,109.8767,109.9394,5000.0
2012-05-03 13:10:00,140.13,140.13,140.0,140.01,24300.0,109.9237,109.9237,109.8218,109.8296,24300.0
2012-05-03 13:15:00,140.04,140.13,140.03,140.12,4300.0,109.8531,109.9237,109.8453,109.9159,4300.0
2012-05-03 13:20:00,140.14,140.16,140.1,140.13,5700.0,109.9316,109.9473,109.9002,109.9237,5700.0
2012-05-03 13:25:00,140.13,140.17,140.13,140.17,8900.0,109.9237,109.9551,109.9237,109.9551,8900.0
2012-05-03 13:30:00,140.16,140.16,140.01,140.04,8900.0,109.9473,109.9473,109.8296,109.8531,8900.0
2012-05-03 13:35:00,140.02,140.06,139.99,139.99,8200.0,109.8375,109.8688,109.8139,109.8139,8200.0
2012-05-03 13:40:00,139.99,139.99,139.56,139.56,46000.0,109.8139,109.8139,109.4766,109.4766,46000.0
2012-05-03 13:45:00,139.57,139.67,139.56,139.65,14000.0,109.4845,109.5629,109.4766,109.5472,14000.0
2012-05-03 13:50:00,139.64,139.69,139.58,139.69,20400.0,109.5394,109.5786,109.4923,109.5786,20400.0
2012-05-03 13:55:00,139.69,139.78,139.68,139.7,19500.0,109.5786,109.6492,109.5707,109.5864,19500.0
2012-05-03 14:00:00,139.68,139.72,139.65,139.67,9400.0,109.5707,109.6021,109.5472,109.5629,9400.0
2012-05-03 14:05:00,139.66,139.7,139.61,139.65,9700.0,109.5551,109.5864,109.5158,109.5472,9700.0
2012-05-03 14:10:00,139.64,139.69,139.58,139.64,25600.0,109.5394,109.5786,109.4923,109.5394,25600.0
2012-05-03 14:15:00,139.65,139.77,139.64,139.76,19100.0,109.5472,109.6413,109.5394,109.6335,19100.0
2012-05-03 14:20:00,139.74,139.78,139.69,139.72,16900.0,109.6178,109.6492,109.5786,109.6021,16900.0
2012-05-03 14:25:00,139.72,139.72,139.67,139.68,10000.0,109.6021,109.6021,109.5629,109.5707,10000.0
2012-05-03 14:30:00,139.66,139.7,139.65,139.69,5200.0,109.5551,109.5864,109.5472,109.5786,5200.0
2012-05-03 14:35:00,139.71,139.73,139.68,139.72,21700.0,109.5943,109.61,109.5707,109.6021,21700.0
2012-05-03 14:40:00,139.68,139.68,139.58,139.62,13300.0,109.5707,109.5707,109.4923,109.5237,13300.0
2012-05-03 14:45:00,139.61,139.65,139.49,139.51,21900.0,109.5158,109.5472,109.4217,109.4374,21900.0
2012-05-03 14:50:00,139.52,139.62,139.52,139.61,18400.0,109.4452,109.5237,109.4452,109.5158,18400.0
2012-05-03 14:55:00,139.59,139.68,139.57,139.63,31300.0,109.5001,109.5707,109.4845,109.5315,31300.0
2012-05-03 15:00:00,139.65,139.69,139.62,139.69,25100.0,109.5472,109.5786,109.5237,109.5786,25100.0
2012-05-03 15:05:00,139.67,139.71,139.58,139.63,27000.0,109.5629,109.5943,109.4923,109.5315,27000.0
2012-05-03 15:10:00,139.63,139.7,139.58,139.68,13100.0,109.5315,109.5864,109.4923,109.5707,13100.0
2012-05-03 15:15:00,139.7,139.88,139.7,139.86,20700.0,109.5864,109.7276,109.5864,109.7119,20700.0
2012-05-03 15:20:00,139.88,139.96,139.86,139.9,59500.0,109.7276,109.7904,109.7119,109.7433,59500.0
2012-05-03 15:25:00,139.89,139.95,139.85,139.85,37300.0,109.7355,109.7825,109.7041,109.7041,37300.0
2012-05-03 15:30:00,139.86,139.96,139.85,139.93,17100.0,109.7119,109.7904,109.7041,109.7669,17100.0
2012-05-03 15:35:00,139.93,139.93,139.74,139.74,20100.0,109.7669,109.7669,109.6178,109.6178,20100.0
2012-05-03 15:40:00,139.74,139.86,139.73,139.83,86000.0,109.6178,109.7119,109.61,109.6884,86000.0
2012-05-03 15:45:00,139.82,139.86,139.69,139.76,55200.0,109.6806,109.7119,109.5786,109.6335,55200.0
2012-05-03 15:50:00,139.76,139.8,139.7,139.75,20400.0,109.6335,109.6649,109.5864,109.6257,20400.0
2012-05-03 15:55:00,139.75,139.81,139.75,139.79,124700.0,109.6257,109.6727,109.6257,109.657,124700.0
2012-05-04 09:30:00,139.04,139.15,138.89,139.03,102800.0,109.0687,109.155,108.951,109.0609,102800.0
2012-05-04 09:35:00,139.05,139.05,138.71,138.77,108700.0,109.0765,109.0765,108.8098,108.8569,108700.0
2012-05-04 09:40:00,138.77,138.78,138.63,138.68,26400.0,108.8569,108.8647,108.7471,108.7863,26400.0
2012-05-04 09:45:00,138.68,138.74,138.6,138.69,34200.0,108.7863,108.8334,108.7235,108.7941,34200.0
2012-05-04 09:50:00,138.71,138.88,138.71,138.81,10600.0,108.8098,108.9432,108.8098,108.8883,10600.0
2012-05-04 09:55:00,138.79,138.79,138.47,138.57,29400.0,108.8726,108.8726,108.6216,108.7,29400.0
2012-05-04 10:00:00,138.56,138.56,138.37,138.47,47200.0,108.6922,108.6922,108.5431,108.6216,47200.0
2012-05-04 10:05:00,138.44,138.59,138.44,138.56,29100.0,108.598,108.7157,108.598,108.6922,29100.0
2012-05-04 10:10:00,138.49,138.55,138.39,138.44,35300.0,108.6373,108.6843,108.5588,108.598,35300.0
2012-05-04 10:15:00,138.41,138.41,138.25,138.25,28800.0,108.5745,108.5745,108.449,108.449,28800.0
2012-05-04 10:20:00,138.23,138.38,138.23,138.36,32000.0,108.4333,108.551,108.4333,108.5353,32000.0
2012-05-04 10:25:00,138.37,138.43,138.33,138.33,14500.0,108.5431,108.5902,108.5117,108.5117,14500.0
2012-05-04 10:30:00,138.35,138.36,138.13,138.16,22100.0,108.5274,108.5353,108.3549,108.3784,22100.0
2012-05-04 10:35:00,138.15,138.15,138.02,138.12,30200.0,108.3705,108.3705,108.2686,108.347,30200.0
2012-05-04 10:40:00,138.09,138.23,138.09,138.21,27600.0,108.3235,108.4333,108.3235,108.4176,27600.0
2012-05-04 10:45:00,138.2,138.21,138.14,138.19,4000.0,108.4098,108.4176,108.3627,108.4019,4000.0
2012-05-04 10:50:00,138.19,138.26,138.14,138.24,12000.0,108.4019,108.4568,108.3627,108.4411,12000.0
2012-05-04 10:55:00,138.25,138.34,138.25,138.3,36000.0,108.449,108.5196,108.449,108.4882,36000.0
2012-05-04 11:00:00,138.32,138.32,138.14,138.18,30500.0,108.5039,108.5039,108.3627,108.3941,30500.0
2012-05-04 11:05:00,138.19,138.22,138.05,138.07,10900.0,108.4019,108.4255,108.2921,108.3078,10900.0
2012-05-04 11:10:00,138.05,138.13,138.05,138.11,8200.0,108.2921,108.3549,108.2921,108.3392,8200.0
2012-05-04 11:15:00,138.09,138.19,137.98,138.14,29300.0,108.3235,108.4019,108.2372,108.3627,29300.0
2012-05-04 11:20:00,138.13,138.15,137.95,137.98,16300.0,108.3549,108.3705,108.2137,108.2372,16300.0
2012-05-04 11:25:00,137.99,138.07,137.97,138.03,13100.0,108.245,108.3078,108.2293,108.2764,13100.0
2012-05-04 11:30:00,138.04,138.06,137.87,137.91,34500.0,108.2843,108.2999,108.1509,108.1823,34500.0
2012-05-04 11:35:00,137.88,137.88,137.71,137.75,72200.0,108.1587,108.1587,108.0254,108.0568,72200.0
2012-05-04 11:40:00,137.76,137.87,137.75,137.79,17900.0,108.0646,108.1509,108.0568,108.0881,17900.0
2012-05-04 11:45:00,137.79,137.79,137.69,137.79,7200.0,108.0881,108.0881,108.0097,108.0881,7200.0
2012-05-04 11:50:00,137.77,137.79,137.61,137.74,16500.0,108.0725,108.0881,107.9469,108.0489,16500.0
2012-05-04 11:55:00,137.72,137.74,137.64,137.67,8600.0,108.0332,108.0489,107.9705,107.994,8600.0
2012-05-04 12:00:00,137.68,137.7,137.66,137.69,1800.0,108.0019,108.0175,107.9862,108.0097,1800.0
2012-05-04 12:05:00,137.71,137.83,137.7,137.83,9800.0,108.0254,108.1195,108.0175,108.1195,9800.0
2012-05-04 12:10:00,137.82,137.88,137.82,137.84,24000.0,108.1117,108.1587,108.1117,108.1274,24000.0
2012-05-04 12:15:00,137.83,137.84,137.73,137.77,34600.0,108.1195,108.1274,108.0411,108.0725,34600.0
2012-05-04 12:20:00,137.77,137.77,137.6,137.6,24000.0,108.0725,108.0725,107.9391,107.9391,24000.0
2012-05-04 12:25:00,137.61,137.69,137.61,137.67,18900.0,107.9469,108.0097,107.9469,107.994,18900.0
2012-05-04 12:30:00,137.69,137.69,137.63,137.67,12400.0,108.0097,108.0097,107.9626,107.994,12400.0
2012-05-04 12:35:00,137.63,137.63,137.43,137.47,33300.0,107.9626,107.9626,107.8057,107.8371,33300.0
2012-05-04 12:40:00,137.47,137.54,137.44,137.52,13000.0,107.8371,107.892,107.8136,107.8763,13000.0
2012-05-04 12:45:00,137.54,137.61,137.53,137.57,19500.0,107.892,107.9469,107.8842,107.9156,19500.0
2012-05-04 12:50:00,137.58,137.66,137.58,137.6,29900.0,107.9234,107.9862,107.9234,107.9391,29900.0
2012-05-04 12:55:00,137.59,137.67,137.58,137.67,2100.0,107.9313,107.994,107.9234,107.994,2100.0
2012-05-04 13:00:00,137.71,137.74,137.65,137.67,9700.0,108.0254,108.0489,107.9783,107.994,9700.0
2012-05-04 13:05:00,137.67,137.78,137.67,137.73,8400.0,107.994,108.0803,107.994,108.0411,8400.0
2012-05-04 13:10:00,137.71,137.78,137.59,137.59,32700.0,108.0254,108.0803,107.9313,107.9313,32700.0
2012-05-04 13:15:00,137.61,137.76,137.61,137.73,18000.0,107.9469,108.0646,107.9469,108.0411,18000.0
2012-05-04 13:20:00,137.74,137.74,137.6,137.61,49800.0,108.0489,108.0489,107.9391,107.9469,49800.0
2012-05-04 13:25:00,137.6,137.71,137.59,137.71,8400.0,107.9391,108.0254,107.9313,108.0254,8400.0
2012-05-04 13:30:00,137.7,137.85,137.69,137.83,21200.0,108.0175,108.1352,108.0097,108.1195,21200.0
2012-05-04 13:35:00,137.81,137.81,137.74,137.79,15300.0,108.1038,108.1038,108.0489,108.0881,15300.0
2012-05-04 13:40:00,137.8,137.82,137.78,137.78,11000.0,108.096,108.1117,108.0803,108.0803,11000.0
2012-05-04 13:45:00,137.79,137.79,137.73,137.77,20700.0,108.0881,108.0881,108.0411,108.0725,20700.0
2012-05-04 13:50:00,137.76,137.83,137.76,137.81,9700.0,108.0646,108.1195,108.0646,108.1038,9700.0
2012-05-04 13:55:00,137.81,137.86,137.81,137.84,5900.0,108.1038,108.1431,108.1038,108.1274,5900.0
2012-05-04 14:00:00,137.83,137.83,137.76,137.76,11600.0,108.1195,108.1195,108.0646,108.0646,11600.0
2012-05-04 14:05:00,137.75,137.78,137.71,137.76,8200.0,108.0568,108.0803,108.0254,108.0646,8200.0
2012-05-04 14:10:00,137.75,137.75,137.71,137.71,13500.0,108.0568,108.0568,108.0254,108.0254,13500.0
2012-05-04 14:15:00,137.71,137.78,137.66,137.78,20400.0,108.0254,108.0803,107.9862,108.0803,20400.0
2012-05-04 14:20:00,137.76,137.79,137.72,137.78,20200.0,108.0646,108.0881,108.0332,108.0803,20200.0
2012-05-04 14:25:00,137.77,137.79,137.73,137.74,15500.0,108.0725,108.0881,108.0411,108.0489,15500.0
2012-05-04 14:30:00,137.74,137.74,137.69,137.74,10500.0,108.0489,108.0489,108.0097,108.0489,10500.0
2012-05-04 14:35:00,137.73,137.74,137.45,137.51,32000.0,108.0411,108.0489,107.8214,107.8685,32000.0
2012-05-04 14:40:00,137.5,137.51,137.42,137.48,32200.0,107.8607,107.8685,107.7979,107.845,32200.0
2012-05-04 14:45:00,137.47,137.59,137.46,137.59,24300.0,107.8371,107.9313,107.8293,107.9313,24300.0
2012-05-04 14:50:00,137.58,137.59,137.46,137.47,19500.0,107.9234,107.9313,107.8293,107.8371,19500.0
2012-05-04 14:55:00,137.48,137.71,137.48,137.66,11400.0,107.845,108.0254,107.845,107.9862,11400.0
2012-05-04 15:00:00,137.66,137.79,137.66,137.78,27900.0,107.9862,108.0881,107.9862,108.0803,27900.0
2012-05-04 15:05:00,137.79,137.8,137.72,137.74,58600.0,108.0881,108.096,108.0332,108.0489,58600.0
2012-05-04 15:10:00,137.74,137.74,137.67,137.67,26900.0,108.0489,108.0489,107.994,107.994,26900.0
2012-05-04 15:15:00,137.65,137.73,137.65,137.67,25200.0,107.9783,108.0411,107.9783,107.994,25200.0
2012-05-04 15:20:00,137.67,137.7,137.66,137.68,41800.0,107.994,108.0175,107.9862,108.0019,41800.0
2012-05-04 15:25:00,137.69,137.69,137.58,137.63,27900.0,108.0097,108.0097,107.9234,107.9626,27900.0
2012-05-04 15:30:00,137.61,137.72,137.61,137.71,39400.0,107.9469,108.0332,107.9469,108.0254,39400.0
2012-05-04 15:35:00,137.71,137.76,137.66,137.67,21300.0,108.0254,108.0646,107.9862,107.994,21300.0
2012-05-04 15:40:00,137.67,137.85,137.67,137.84,60300.0,107.994,108.1352,107.994,108.1274,60300.0
2012-05-04 15:45:00,137.82,137.87,137.8,137.86,28300.0,108.1117,108.1509,108.096,108.1431,28300.0
2012-05-04 15:50:00,137.83,137.88,137.74,137.74,35500.0,108.1195,108.1587,108.0489,108.0489,35500.0
2012-05-04 15:55:00,137.74,137.76,137.51,137.51,55600.0,108.0489,108.0646,107.8685,107.8685,55600.0
2012-05-07 09:30:00,136.99,137.18,136.92,137.17,94800.0,107.4606,107.6096,107.4057,107.6018,94800.0
2012-05-07 09:35:00,137.17,137.45,137.14,137.44,118500.0,107.6018,107.8214,107.5783,107.8136,118500.0
2012-05-07 09:40:00,137.46,137.65,137.45,137.54,24100.0,107.8293,107.9783,107.8214,107.892,24100.0
2012-05-07 09:45:00,137.52,137.52,137.31,137.31,22300.0,107.8763,107.8763,107.7116,107.7116,22300.0
2012-05-07 09:50:00,137.28,137.42,137.28,137.32,46200.0,107.6881,107.7979,107.6881,107.7195,46200.0
2012-05-07 09:55:00,137.3,137.41,137.2,137.41,57200.0,107.7038,107.7901,107.6253,107.7901,57200.0
2012-05-07 10:00:00,137.43,137.62,137.41,137.58,24000.0,107.8057,107.9548,107.7901,107.9234,24000.0
2012-05-07 10:05:00,137.58,137.59,137.42,137.48,5500.0,107.9234,107.9313,107.7979,107.845,5500.0
2012-05-07 10:10:00,137.48,137.5,137.22,137.31,17100.0,107.845,107.8607,107.641,107.7116,17100.0
2012-05-07 10:15:00,137.27,137.51,137.24,137.5,20300.0,107.6802,107.8685,107.6567,107.8607,20300.0
2012-05-07 10:20:00,137.48,137.52,137.37,137.52,5500.0,107.845,107.8763,107.7587,107.8763,5500.0
2012-05-07 10:25:00,137.48,137.49,137.15,137.15,37700.0,107.845,107.8528,107.5861,107.5861,37700.0
2012-05-07 10:30:00,137.18,137.21,137.07,137.13,28700.0,107.6096,107.6332,107.5233,107.5704,28700.0
2012-05-07 10:35:00,137.1,137.11,137.02,137.06,13000.0,107.5469,107.5547,107.4841,107.5155,13000.0
2012-05-07 10:40:00,137.06,137.13,137.04,137.1,48800.0,107.5155,107.5704,107.4998,107.5469,48800.0
2012-05-07 10:45:00,137.08,137.29,137.08,137.29,22700.0,107.5312,107.6959,107.5312,107.6959,22700.0
2012-05-07 10:50:00,137.28,137.36,137.26,137.36,29100.0,107.6881,107.7508,107.6724,107.7508,29100.0
2012-05-07 10:55:00,137.36,137.38,137.22,137.31,22500.0,107.7508,107.7665,107.641,107.7116,22500.0
2012-05-07 11:00:00,137.33,137.5,137.33,137.43,28500.0,107.7273,107.8607,107.7273,107.8057,28500.0
2012-05-07 11:05:00,137.45,137.51,137.42,137.48,34100.0,107.8214,107.8685,107.7979,107.845,34100.0
2012-05-07 11:10:00,137.48,137.59,137.47,137.49,21100.0,107.845,107.9313,107.8371,107.8528,21100.0
2012-05-07 11:15:00,137.5,137.5,137.44,137.48,13500.0,107.8607,107.8607,107.8136,107.845,13500.0
2012-05-07 11:20:00,137.48,137.53,137.46,137.47,5900.0,107.845,107.8842,107.8293,107.8371,5900.0
2012-05-07 11:25:00,137.47,137.48,137.4,137.4,27500.0,107.8371,107.845,107.7822,107.7822,27500.0
2012-05-07 11:30:00,137.44,137.52,137.41,137.51,10500.0,107.8136,107.8763,107.7901,107.8685,10500.0
2012-05-07 11:35:00,137.53,137.53,137.44,137.47,8800.0,107.8842,107.8842,107.8136,107.8371,8800.0
2012-05-07 11:40:00,137.48,137.49,137.36,137.4,26800.0,107.845,107.8528,107.7508,107.7822,26800.0
2012-05-07 11:45:00,137.38,137.42,137.38,137.42,3600.0,107.7665,107.7979,107.7665,107.7979,3600.0
2012-05-07 11:50:00,137.43,137.45,137.38,137.38,2800.0,107.8057,107.8214,107.7665,107.7665,2800.0
2012-05-07 11:55:00,137.38,137.46,137.35,137.46,14800.0,107.7665,107.8293,107.743,107.8293,14800.0
2012-05-07 12:00:00,137.46,137.52,137.43,137.49,55800.0,107.8293,107.8763,107.8057,107.8528,55800.0
2012-05-07 12:05:00,137.51,137.58,137.5,137.54,26300.0,107.8685,107.9234,107.8607,107.892,26300.0
2012-05-07 12:10:00,137.53,137.54,137.46,137.51,9900.0,107.8842,107.892,107.8293,107.8685,9900.0
2012-05-07 12:15:00,137.49,137.52,137.44,137.49,65300.0,107.8528,107.8763,107.8136,107.8528,65300.0
2012-05-07 12:20:00,137.47,137.59,137.46,137.58,24700.0,107.8371,107.9313,107.8293,107.9234,24700.0
2012-05-07 12:25:00,137.56,137.56,137.53,137.54,3900.0,107.9077,107.9077,107.8842,107.892,3900.0
2012-05-07 12:30:00,137.55,137.83,137.55,137.81,53800.0,107.8999,108.1195,107.8999,108.1038,53800.0
2012-05-07 12:35:00,137.81,137.83,137.75,137.75,19500.0,108.1038,108.1195,108.0568,108.0568,19500.0
2012-05-07 12:40:00,137.75,137.79,137.75,137.79,11500.0,108.0568,108.0881,108.0568,108.0881,11500.0
2012-05-07 12:45:00,137.79,137.82,137.73,137.78,10900.0,108.0881,108.1117,108.0411,108.0803,10900.0
2012-05-07 12:50:00,137.77,137.81,137.7,137.72,13300.0,108.0725,108.1038,108.0175,108.0332,13300.0
2012-05-07 12:55:00,137.69,137.72,137.67,137.72,6500.0,108.0097,108.0332,107.994,108.0332,6500.0
2012-05-07 13:00:00,137.72,137.75,137.72,137.75,2400.0,108.0332,108.0568,108.0332,108.0568,2400.0
2012-05-07 13:05:00,137.76,137.76,137.72,137.73,3800.0,108.0646,108.0646,108.0332,108.0411,3800.0
2012-05-07 13:10:00,137.72,137.8,137.68,137.8,12500.0,108.0332,108.096,108.0019,108.096,12500.0
2012-05-07 13:15:00,137.82,137.87,137.78,137.84,36400.0,108.1117,108.1509,108.0803,108.1274,36400.0
2012-05-07 13:20:00,137.84,137.98,137.81,137.86,33400.0,108.1274,108.2372,108.1038,108.1431,33400.0
2012-05-07 13:25:00,137.82,137.82,137.74,137.76,41300.0,108.1117,108.1117,108.0489,108.0646,41300.0
2012-05-07 13:30:00,137.73,137.8,137.73,137.79,20000.0,108.0411,108.096,108.0411,108.0881,20000.0
2012-05-07 13:35:00,137.81,137.91,137.79,137.91,1500.0,108.1038,108.1823,108.0881,108.1823,1500.0
2012-05-07 13:40:00,137.9,137.98,137.84,137.9,7100.0,108.1744,108.2372,108.1274,108.1744,7100.0
2012-05-07 13:45:00,137.9,137.95,137.88,137.95,3600.0,108.1744,108.2137,108.1587,108.2137,3600.0
2012-05-07 13:50:00,137.95,138.03,137.89,138.0,18800.0,108.2137,108.2764,108.1666,108.2529,18800.0
2012-05-07 13:55:00,138.0,138.04,137.92,137.96,20300.0,108.2529,108.2843,108.1901,108.2215,20300.0
2012-05-07 14:00:00,137.94,138.04,137.92,137.93,10400.0,108.2058,108.2843,108.1901,108.198,10400.0
2012-05-07 14:05:00,137.94,138.02,137.94,137.95,64200.0,108.2058,108.2686,108.2058,108.2137,64200.0
2012-05-07 14:10:00,137.94,137.99,137.91,137.95,9600.0,108.2058,108.245,108.1823,108.2137,9600.0
2012-05-07 14:15:00,137.94,137.98,137.87,137.9,4900.0,108.2058,108.2372,108.1509,108.1744,4900.0
2012-05-07 14:20:00,137.9,137.94,137.86,137.91,15000.0,108.1744,108.2058,108.1431,108.1823,15000.0
2012-05-07 14:25:00,137.91,137.93,137.85,137.85,9100.0,108.1823,108.198,108.1352,108.1352,9100.0
2012-05-07 14:30:00,137.87,137.87,137.79,137.82,10200.0,108.1509,108.1509,108.0881,108.1117,10200.0
2012-05-07 14:35:00,137.83,137.85,137.8,137.84,8200.0,108.1195,108.1352,108.096,108.1274,8200.0
2012-05-07 14:40:00,137.85,137.86,137.79,137.83,14500.0,108.1352,108.1431,108.0881,108.1195,14500.0
2012-05-07 14:45:00,137.89,137.89,137.85,137.85,1400.0,108.1666,108.1666,108.1352,108.1352,1400.0
2012-05-07 14:50:00,137.85,137.91,137.84,137.9,12200.0,108.1352,108.1823,108.1274,108.1744,12200.0
2012-05-07 14:55:00,137.88,137.93,137.87,137.89,4200.0,108.1587,108.198,108.1509,108.1666,4200.0
2012-05-07 15:00:00,137.92,137.94,137.83,137.86,9200.0,108.1901,108.2058,108.1195,108.1431,9200.0
2012-05-07 15:05:00,137.85,137.86,137.7,137.7,26100.0,108.1352,108.1431,108.0175,108.0175,26100.0
2012-05-07 15:10:00,137.71,137.79,137.71,137.79,7300.0,108.0254,108.0881,108.0254,108.0881,7300.0
2012-05-07 15:15:00,137.78,137.8,137.72,137.79,2800.0,108.0803,108.096,108.0332,108.0881,2800.0
2012-05-07 15:20:00,137.79,137.83,137.76,137.8,3500.0,108.0881,108.1195,108.0646,108.096,3500.0
2012-05-07 15:25:00,137.79,137.81,137.69,137.74,20600.0,108.0881,108.1038,108.0097,108.0489,20600.0
2012-05-07 15:30:00,137.73,137.82,137.71,137.8,15300.0,108.0411,108.1117,108.0254,108.096,15300.0
2012-05-07 15:35:00,137.83,137.88,137.78,137.81,8900.0,108.1195,108.1587,108.0803,108.1038,8900.0
2012-05-07 15:40:00,137.81,137.81,137.74,137.8,11200.0,108.1038,108.1038,108.0489,108.096,11200.0
2012-05-07 15:45:00,137.84,137.84,137.75,137.76,36800.0,108.1274,108.1274,108.0568,108.0646,36800.0
2012-05-07 15:50:00,137.75,137.76,137.48,137.52,38600.0,108.0568,108.0646,107.845,107.8763,38600.0
2012-05-07 15:55:00,137.51,137.67,137.51,137.62,113300.0,107.8685,107.994,107.8685,107.9548,113300.0
2012-05-08 09:30:00,136.75,136.97,136.74,136.74,80600.0,107.2723,107.4449,107.2645,107.2645,80600.0
2012-05-08 09:35:00,136.76,136.76,136.53,136.56,108900.0,107.2802,107.2802,107.0998,107.1233,108900.0
2012-05-08 09:40:00,136.51,136.83,136.48,136.74,45500.0,107.0841,107.3351,107.0605,107.2645,45500.0
2012-05-08 09:45:00,136.69,136.96,136.63,136.87,31800.0,107.2253,107.4371,107.1782,107.3665,31800.0
2012-05-08 09:50:00,136.88,136.92,136.7,136.72,36100.0,107.3743,107.4057,107.2331,107.2488,36100.0
2012-05-08 09:55:00,136.68,136.78,136.6,136.71,40900.0,107.2174,107.2959,107.1547,107.241,40900.0
2012-05-08 10:00:00,136.73,136.73,136.48,136.55,71700.0,107.2566,107.2566,107.0605,107.1154,71700.0
2012-05-08 10:05:00,136.5,136.51,136.34,136.41,95300.0,107.0762,107.0841,106.9507,107.0056,95300.0
2012-05-08 10:10:00,136.41,136.43,136.23,136.28,30900.0,107.0056,107.0213,106.8644,106.9036,30900.0
2012-05-08 10:15:00,136.27,136.45,136.2,136.41,39900.0,106.8958,107.037,106.8409,107.0056,39900.0
2012-05-08 10:20:00,136.41,136.42,136.28,136.3,39100.0,107.0056,107.0135,106.9036,106.9193,39100.0
2012-05-08 10:25:00,136.29,136.29,136.14,136.14,34600.0,106.9115,106.9115,106.7938,106.7938,34600.0
2012-05-08 10:30:00,136.13,136.13,135.9,135.91,70300.0,106.786,106.786,106.6056,106.6134,70300.0
2012-05-08 10:35:00,135.89,135.96,135.8,135.96,56900.0,106.5977,106.6526,106.5271,106.6526,56900.0
2012-05-08 10:40:00,135.94,135.99,135.86,135.89,30500.0,106.6369,106.6762,106.5742,106.5977,30500.0
2012-05-08 10:45:00,135.91,135.91,135.72,135.77,54700.0,106.6134,106.6134,106.4644,106.5036,54700.0
2012-05-08 10:50:00,135.75,135.84,135.71,135.78,33700.0,106.4879,106.5585,106.4565,106.5114,33700.0
2012-05-08 10:55:00,135.79,135.87,135.75,135.87,27500.0,106.5193,106.582,106.4879,106.582,27500.0
2012-05-08 11:00:00,135.84,135.86,135.65,135.67,32700.0,106.5585,106.5742,106.4094,106.4251,32700.0
2012-05-08 11:05:00,135.68,135.68,135.52,135.59,31200.0,106.433,106.433,106.3075,106.3624,31200.0
2012-05-08 11:10:00,135.59,135.62,135.4,135.47,68400.0,106.3624,106.3859,106.2133,106.2682,68400.0
2012-05-08 11:15:00,135.46,135.7,135.43,135.69,23200.0,106.2604,106.4487,106.2369,106.4408,23200.0
2012-05-08 11:20:00,135.71,135.72,135.62,135.68,37900.0,106.4565,106.4644,106.3859,106.433,37900.0
2012-05-08 11:25:00,135.68,135.76,135.67,135.73,24100.0,106.433,106.4957,106.4251,106.4722,24100.0
2012-05-08 11:30:00,135.72,135.76,135.6,135.72,35500.0,106.4644,106.4957,106.3702,106.4644,35500.0
2012-05-08 11:35:00,135.73,135.9,135.72,135.88,32500.0,106.4722,106.6056,106.4644,106.5899,32500.0
2012-05-08 11:40:00,135.87,135.93,135.81,135.82,43500.0,106.582,106.6291,106.535,106.5428,43500.0
2012-05-08 11:45:00,135.81,135.92,135.79,135.92,34600.0,106.535,106.6212,106.5193,106.6212,34600.0
2012-05-08 11:50:00,135.93,136.16,135.9,136.09,66700.0,106.6291,106.8095,106.6056,106.7546,66700.0
2012-05-08 11:55:00,136.09,136.09,136.0,136.05,58300.0,106.7546,106.7546,106.684,106.7232,58300.0
2012-05-08 12:00:00,136.05,136.09,135.93,135.94,20500.0,106.7232,106.7546,106.6291,106.6369,20500.0
2012-05-08 12:05:00,135.91,135.94,135.8,135.86,49500.0,106.6134,106.6369,106.5271,106.5742,49500.0
2012-05-08 12:10:00,135.87,135.91,135.85,135.89,10800.0,106.582,106.6134,106.5663,106.5977,10800.0
2012-05-08 12:15:00,135.88,135.91,135.88,135.9,7900.0,106.5899,106.6134,106.5899,106.6056,7900.0
2012-05-08 12:20:00,135.94,135.94,135.75,135.75,4900.0,106.6369,106.6369,106.4879,106.4879,4900.0
2012-05-08 12:25:00,135.73,135.78,135.67,135.74,20500.0,106.4722,106.5114,106.4251,106.48,20500.0
2012-05-08 12:30:00,135.74,135.74,135.67,135.71,16700.0,106.48,106.48,106.4251,106.4565,16700.0
2012-05-08 12:35:00,135.72,135.86,135.71,135.85,66800.0,106.4644,106.5742,106.4565,106.5663,66800.0
2012-05-08 12:40:00,135.86,135.86,135.7,135.78,20200.0,106.5742,106.5742,106.4487,106.5114,20200.0
2012-05-08 12:45:00,135.78,135.83,135.71,135.72,20400.0,106.5114,106.5506,106.4565,106.4644,20400.0
2012-05-08 12:50:00,135.72,135.76,135.65,135.69,30900.0,106.4644,106.4957,106.4094,106.4408,30900.0
2012-05-08 12:55:00,135.71,135.71,135.64,135.66,4300.0,106.4565,106.4565,106.4016,106.4173,4300.0
2012-05-08 13:00:00,135.67,135.75,135.67,135.75,4400.0,106.4251,106.4879,106.4251,106.4879,4400.0
2012-05-08 13:05:00,135.75,135.79,135.68,135.79,9600.0,106.4879,106.5193,106.433,106.5193,9600.0
2012-05-08 13:10:00,135.81,135.84,135.75,135.81,7600.0,106.535,106.5585,106.4879,106.535,7600.0
2012-05-08 13:15:00,135.78,135.99,135.78,135.95,13300.0,106.5114,106.6762,106.5114,106.6448,13300.0
2012-05-08 13:20:00,135.95,135.98,135.88,135.88,87400.0,106.6448,106.6683,106.5899,106.5899,87400.0
2012-05-08 13:25:00,135.9,136.07,135.87,136.05,30800.0,106.6056,106.7389,106.582,106.7232,30800.0
2012-05-08 13:30:00,136.08,136.13,136.01,136.06,10100.0,106.7468,106.786,106.6918,106.7311,10100.0
2012-05-08 13:35:00,136.06,136.19,136.03,136.1,40500.0,106.7311,106.833,106.7075,106.7624,40500.0
2012-05-08 13:40:00,136.12,136.18,136.06,136.18,20800.0,106.7781,106.8252,106.7311,106.8252,20800.0
2012-05-08 13:45:00,136.18,136.21,136.11,136.15,8600.0,106.8252,106.8487,106.7703,106.8017,8600.0
2012-05-08 13:50:00,136.15,136.16,135.98,136.0,17600.0,106.8017,106.8095,106.6683,106.684,17600.0
2012-05-08 13:55:00,135.99,136.12,135.99,136.12,6400.0,106.6762,106.7781,106.6762,106.7781,6400.0
2012-05-08 14:00:00,136.18,136.21,136.09,136.09,27500.0,106.8252,106.8487,106.7546,106.7546,27500.0
2012-05-08 14:05:00,136.09,136.16,136.04,136.14,13800.0,106.7546,106.8095,106.7154,106.7938,13800.0
2012-05-08 14:10:00,136.13,136.16,135.98,135.98,20500.0,106.786,106.8095,106.6683,106.6683,20500.0
2012-05-08 14:15:00,135.98,136.01,135.95,135.97,21300.0,106.6683,106.6918,106.6448,106.6605,21300.0
2012-05-08 14:20:00,135.97,136.06,135.96,136.06,12400.0,106.6605,106.7311,106.6526,106.7311,12400.0
2012-05-08 14:25:00,136.05,136.16,136.05,136.16,12900.0,106.7232,106.8095,106.7232,106.8095,12900.0
2012-05-08 14:30:00,136.19,136.29,136.18,136.19,30700.0,106.833,106.9115,106.8252,106.833,30700.0
2012-05-08 14:35:00,136.21,136.31,136.16,136.3,7200.0,106.8487,106.9272,106.8095,106.9193,7200.0
2012-05-08 14:40:00,136.33,136.42,136.31,136.34,21100.0,106.9429,107.0135,106.9272,106.9507,21100.0
2012-05-08 14:45:00,136.27,136.41,136.27,136.39,24300.0,106.8958,107.0056,106.8958,106.9899,24300.0
2012-05-08 14:50:00,136.38,136.58,136.37,136.51,44000.0,106.9821,107.139,106.9742,107.0841,44000.0
2012-05-08 14:55:00,136.52,136.55,136.49,136.49,25000.0,107.0919,107.1154,107.0684,107.0684,25000.0
2012-05-08 15:00:00,136.48,136.68,136.39,136.66,36900.0,107.0605,107.2174,106.9899,107.2017,36900.0
2012-05-08 15:05:00,136.62,136.63,136.42,136.46,48600.0,107.1704,107.1782,107.0135,107.0448,48600.0
2012-05-08 15:10:00,136.51,136.61,136.46,136.61,17200.0,107.0841,107.1625,107.0448,107.1625,17200.0
2012-05-08 15:15:00,136.61,137.0,136.55,137.0,52400.0,107.1625,107.4684,107.1154,107.4684,52400.0
2012-05-08 15:20:00,137.02,137.02,136.75,136.76,173000.0,107.4841,107.4841,107.2723,107.2802,173000.0
2012-05-08 15:25:00,136.79,137.16,136.77,137.04,70800.0,107.3037,107.5939,107.288,107.4998,70800.0
2012-05-08 15:30:00,137.04,137.08,136.86,136.88,21600.0,107.4998,107.5312,107.3586,107.3743,21600.0
2012-05-08 15:35:00,136.87,137.25,136.87,137.14,39400.0,107.3665,107.6645,107.3665,107.5783,39400.0
2012-05-08 15:40:00,137.16,137.2,136.96,137.1,25300.0,107.5939,107.6253,107.4371,107.5469,25300.0
2012-05-08 15:45:00,137.09,137.13,136.93,136.96,54400.0,107.539,107.5704,107.4135,107.4371,54400.0
2012-05-08 15:50:00,136.98,137.17,136.97,137.1,63000.0,107.4527,107.6018,107.4449,107.5469,63000.0
2012-05-08 15:55:00,137.1,137.22,137.0,137.01,75600.0,107.5469,107.641,107.4684,107.4763,75600.0
2012-05-09 09:30:00,135.58,135.76,135.47,135.68,56200.0,106.3545,106.4957,106.2682,106.433,56200.0
2012-05-09 09:35:00,135.66,135.72,135.5,135.7,26800.0,106.4173,106.4644,106.2918,106.4487,26800.0
2012-05-09 09:40:00,135.72,135.88,135.72,135.78,15400.0,106.4644,106.5899,106.4644,106.5114,15400.0
2012-05-09 09:45:00,135.78,135.89,135.65,135.65,27700.0,106.5114,106.5977,106.4094,106.4094,27700.0
2012-05-09 09:50:00,135.66,135.75,135.53,135.56,68600.0,106.4173,106.4879,106.3153,106.3388,68600.0
2012-05-09 09:55:00,135.55,135.65,135.42,135.65,28200.0,106.331,106.4094,106.229,106.4094,28200.0
2012-05-09 10:00:00,135.69,135.99,135.69,135.9,51900.0,106.4408,106.6762,106.4408,106.6056,51900.0
2012-05-09 10:05:00,135.85,135.89,135.39,135.51,78100.0,106.5663,106.5977,106.2055,106.2996,78100.0
2012-05-09 10:10:00,135.51,135.73,135.45,135.61,56000.0,106.2996,106.4722,106.2526,106.3781,56000.0
2012-05-09 10:15:00,135.59,135.59,135.19,135.34,105100.0,106.3624,106.3624,106.0486,106.1663,105100.0
2012-05-09 10:20:00,135.35,135.39,135.0,135.14,67400.0,106.1741,106.2055,105.8996,106.0094,67400.0
2012-05-09 10:25:00,135.17,135.21,134.96,135.02,128800.0,106.0329,106.0643,105.8682,105.9152,128800.0
2012-05-09 10:30:00,135.03,135.32,135.03,135.32,35500.0,105.9231,106.1506,105.9231,106.1506,35500.0
2012-05-09 10:35:00,135.32,135.49,135.24,135.48,19100.0,106.1506,106.2839,106.0878,106.2761,19100.0
2012-05-09 10:40:00,135.43,135.71,135.43,135.68,50300.0,106.2369,106.4565,106.2369,106.433,50300.0
2012-05-09 10:45:00,135.72,135.81,135.64,135.64,20700.0,106.4644,106.535,106.4016,106.4016,20700.0
2012-05-09 10:50:00,135.64,135.7,135.47,135.69,47400.0,106.4016,106.4487,106.2682,106.4408,47400.0
2012-05-09 10:55:00,135.66,135.8,135.63,135.68,30200.0,106.4173,106.5271,106.3938,106.433,30200.0
2012-05-09 11:00:00,135.66,135.85,135.52,135.84,20300.0,106.4173,106.5663,106.3075,106.5585,20300.0
2012-05-09 11:05:00,135.81,135.92,135.72,135.89,16700.0,106.535,106.6212,106.4644,106.5977,16700.0
2012-05-09 11:10:00,135.88,136.39,135.88,136.29,212900.0,106.5899,106.9899,106.5899,106.9115,212900.0
2012-05-09 11:15:00,136.29,136.32,136.14,136.21,54400.0,106.9115,106.935,106.7938,106.8487,54400.0
2012-05-09 11:20:00,136.29,136.48,136.29,136.39,25100.0,106.9115,107.0605,106.9115,106.9899,25100.0
2012-05-09 11:25:00,136.44,136.45,136.26,136.26,8000.0,107.0292,107.037,106.888,106.888,8000.0
2012-05-09 11:30:00,136.25,136.32,136.18,136.31,36300.0,106.8801,106.935,106.8252,106.9272,36300.0
2012-05-09 11:35:00,136.33,136.6,136.3,136.53,26500.0,106.9429,107.1547,106.9193,107.0998,26500.0
2012-05-09 11:40:00,136.68,136.68,136.51,136.51,39800.0,107.2174,107.2174,107.0841,107.0841,39800.0
2012-05-09 11:45:00,136.52,136.6,136.49,136.57,17400.0,107.0919,107.1547,107.0684,107.1311,17400.0
2012-05-09 11:50:00,136.51,136.52,136.46,136.49,28000.0,107.0841,107.0919,107.0448,107.0684,28000.0
2012-05-09 11:55:00,136.51,136.64,136.35,136.35,97000.0,107.0841,107.186,106.9586,106.9586,97000.0
2012-05-09 12:00:00,136.37,136.38,136.28,136.33,14300.0,106.9742,106.9821,106.9036,106.9429,14300.0
2012-05-09 12:05:00,136.32,136.34,136.2,136.2,9400.0,106.935,106.9507,106.8409,106.8409,9400.0
2012-05-09 12:10:00,136.21,136.27,136.19,136.24,12600.0,106.8487,106.8958,106.833,106.8723,12600.0
2012-05-09 12:15:00,136.3,136.36,136.28,136.36,10700.0,106.9193,106.9664,106.9036,106.9664,10700.0
2012-05-09 12:20:00,136.33,136.39,136.26,136.26,6800.0,106.9429,106.9899,106.888,106.888,6800.0
2012-05-09 12:25:00,136.26,136.29,136.18,136.25,18300.0,106.888,106.9115,106.8252,106.8801,18300.0
2012-05-09 12:30:00,136.24,136.24,136.05,136.11,21200.0,106.8723,106.8723,106.7232,106.7703,21200.0
2012-05-09 12:35:00,136.11,136.11,135.98,136.01,11700.0,106.7703,106.7703,106.6683,106.6918,11700.0
2012-05-09 12:40:00,136.04,136.04,135.92,136.01,52500.0,106.7154,106.7154,106.6212,106.6918,52500.0
2012-05-09 12:45:00,136.06,136.16,135.96,136.14,38900.0,106.7311,106.8095,106.6526,106.7938,38900.0
2012-05-09 12:50:00,136.14,136.22,136.04,136.15,13200.0,106.7938,106.8566,106.7154,106.8017,13200.0
2012-05-09 12:55:00,136.15,136.31,136.13,136.31,12700.0,106.8017,106.9272,106.786,106.9272,12700.0
2012-05-09 13:00:00,136.3,136.54,136.3,136.54,22600.0,106.9193,107.1076,106.9193,107.1076,22600.0
2012-05-09 13:05:00,136.59,136.6,136.38,136.38,21400.0,107.1468,107.1547,106.9821,106.9821,21400.0
2012-05-09 13:10:00,136.41,136.45,136.31,136.32,25100.0,107.0056,107.037,106.9272,106.935,25100.0
2012-05-09 13:15:00,136.31,136.39,136.26,136.26,17100.0,106.9272,106.9899,106.888,106.888,17100.0
2012-05-09 13:20:00,136.34,136.81,136.33,136.64,45700.0,106.9507,107.3194,106.9429,107.186,45700.0
2012-05-09 13:25:00,136.67,136.77,136.58,136.62,33100.0,107.2096,107.288,107.139,107.1704,33100.0
2012-05-09 13:30:00,136.63,136.9,136.59,136.87,49800.0,107.1782,107.39,107.1468,107.3665,49800.0
2012-05-09 13:35:00,136.86,136.86,136.67,136.71,77700.0,107.3586,107.3586,107.2096,107.241,77700.0
2012-05-09 13:40:00,136.72,136.95,136.72,136.86,45000.0,107.2488,107.4292,107.2488,107.3586,45000.0
2012-05-09 13:45:00,136.8,136.88,136.77,136.87,5500.0,107.3115,107.3743,107.288,107.3665,5500.0
2012-05-09 13:50:00,136.9,137.08,136.88,136.96,75300.0,107.39,107.5312,107.3743,107.4371,75300.0
2012-05-09 13:55:00,136.95,136.98,136.81,136.81,19300.0,107.4292,107.4527,107.3194,107.3194,19300.0
2012-05-09 14:00:00,136.8,136.8,136.7,136.7,6400.0,107.3115,107.3115,107.2331,107.2331,6400.0
2012-05-09 14:05:00,136.72,136.76,136.66,136.68,6500.0,107.2488,107.2802,107.2017,107.2174,6500.0
2012-05-09 14:10:00,136.71,136.75,136.68,136.71,10200.0,107.241,107.2723,107.2174,107.241,10200.0
2012-05-09 14:15:00,136.73,136.73,136.5,136.5,56600.0,107.2566,107.2566,107.0762,107.0762,56600.0
2012-05-09 14:20:00,136.47,136.71,136.47,136.66,55300.0,107.0527,107.241,107.0527,107.2017,55300.0
2012-05-09 14:25:00,136.68,136.77,136.68,136.77,16200.0,107.2174,107.288,107.2174,107.288,16200.0
2012-05-09 14:30:00,136.77,136.77,136.63,136.68,34200.0,107.288,107.288,107.1782,107.2174,34200.0
2012-05-09 14:35:00,136.68,136.71,136.5,136.53,20700.0,107.2174,107.241,107.0762,107.0998,20700.0
2012-05-09 14:40:00,136.58,136.68,136.58,136.65,12700.0,107.139,107.2174,107.139,107.1939,12700.0
2012-05-09 14:45:00,136.65,136.65,136.49,136.5,12400.0,107.1939,107.1939,107.0684,107.0762,12400.0
2012-05-09 14:50:00,136.49,136.65,136.48,136.5,53800.0,107.0684,107.1939,107.0605,107.0762,53800.0
2012-05-09 14:55:00,136.48,136.48,136.37,136.39,10400.0,107.0605,107.0605,106.9742,106.9899,10400.0
2012-05-09 15:00:00,136.37,136.42,136.31,136.32,13500.0,106.9742,107.0135,106.9272,106.935,13500.0
2012-05-09 15:05:00,136.29,136.32,136.23,136.25,8300.0,106.9115,106.935,106.8644,106.8801,8300.0
2012-05-09 15:10:00,136.25,136.34,136.14,136.19,27400.0,106.8801,106.9507,106.7938,106.833,27400.0
2012-05-09 15:15:00,136.18,136.39,136.15,136.27,37800.0,106.8252,106.9899,106.8017,106.8958,37800.0
2012-05-09 15:20:00,136.34,136.5,136.25,136.43,50900.0,106.9507,107.0762,106.8801,107.0213,50900.0
2012-05-09 15:25:00,136.46,136.46,136.23,136.26,7000.0,107.0448,107.0448,106.8644,106.888,7000.0
2012-05-09 15:30:00,136.3,136.44,136.2,136.43,20700.0,106.9193,107.0292,106.8409,107.0213,20700.0
2012-05-09 15:35:00,136.41,136.47,136.29,136.4,118900.0,107.0056,107.0527,106.9115,106.9978,118900.0
2012-05-09 15:40:00,136.39,136.65,136.37,136.56,65000.0,106.9899,107.1939,106.9742,107.1233,65000.0
2012-05-09 15:45:00,136.54,136.59,136.47,136.54,27200.0,107.1076,107.1468,107.0527,107.1076,27200.0
2012-05-09 15:50:00,136.5,136.54,136.17,136.27,147700.0,107.0762,107.1076,106.8174,106.8958,147700.0
2012-05-09 15:55:00,136.26,136.32,136.1,136.22,207400.0,106.888,106.935,106.7624,106.8566,207400.0
2012-05-10 09:30:00,137.15,137.29,137.08,137.27,107300.0,107.5861,107.6959,107.5312,107.6802,107300.0
2012-05-10 09:35:00,137.27,137.27,137.11,137.23,54400.0,107.6802,107.6802,107.5547,107.6489,54400.0
2012-05-10 09:40:00,137.2,137.21,136.9,137.02,74000.0,107.6253,107.6332,107.39,107.4841,74000.0
2012-05-10 09:45:00,137.0,137.19,136.96,137.17,38700.0,107.4684,107.6175,107.4371,107.6018,38700.0
2012-05-10 09:50:00,137.21,137.31,137.13,137.17,37200.0,107.6332,107.7116,107.5704,107.6018,37200.0
2012-05-10 09:55:00,137.2,137.3,137.1,137.11,22700.0,107.6253,107.7038,107.5469,107.5547,22700.0
2012-05-10 10:00:00,137.1,137.17,137.02,137.03,21300.0,107.5469,107.6018,107.4841,107.492,21300.0
2012-05-10 10:05:00,137.05,137.25,137.02,137.15,25200.0,107.5077,107.6645,107.4841,107.5861,25200.0
2012-05-10 10:10:00,137.19,137.2,136.91,136.92,13600.0,107.6175,107.6253,107.3978,107.4057,13600.0
2012-05-10 10:15:00,136.89,137.11,136.89,136.97,14200.0,107.3821,107.5547,107.3821,107.4449,14200.0
2012-05-10 10:20:00,136.96,137.07,136.74,136.74,28100.0,107.4371,107.5233,107.2645,107.2645,28100.0
2012-05-10 10:25:00,136.77,136.77,136.66,136.73,18800.0,107.288,107.288,107.2017,107.2566,18800.0
2012-05-10 10:30:00,136.69,136.76,136.58,136.73,10900.0,107.2253,107.2802,107.139,107.2566,10900.0
2012-05-10 10:35:00,136.71,136.79,136.71,136.75,9200.0,107.241,107.3037,107.241,107.2723,9200.0
2012-05-10 10:40:00,136.81,136.9,136.78,136.84,10800.0,107.3194,107.39,107.2959,107.3429,10800.0
2012-05-10 10:45:00,136.85,136.85,136.71,136.71,8900.0,107.3508,107.3508,107.241,107.241,8900.0
2012-05-10 10:50:00,136.73,136.73,136.6,136.6,415700.0,107.2566,107.2566,107.1547,107.1547,415700.0
2012-05-10 10:55:00,136.59,136.59,136.43,136.59,23500.0,107.1468,107.1468,107.0213,107.1468,23500.0
2012-05-10 11:00:00,136.61,136.65,136.44,136.44,13700.0,107.1625,107.1939,107.0292,107.0292,13700.0
2012-05-10 11:05:00,136.45,136.56,136.44,136.49,19300.0,107.037,107.1233,107.0292,107.0684,19300.0
2012-05-10 11:10:00,136.52,136.59,136.41,136.45,18000.0,107.0919,107.1468,107.0056,107.037,18000.0
2012-05-10 11:15:00,136.47,136.6,136.44,136.59,12600.0,107.0527,107.1547,107.0292,107.1468,12600.0
2012-05-10 11:20:00,136.59,136.73,136.56,136.71,17100.0,107.1468,107.2566,107.1233,107.241,17100.0
2012-05-10 11:25:00,136.73,136.74,136.68,136.74,7600.0,107.2566,107.2645,107.2174,107.2645,7600.0
2012-05-10 11:30:00,136.77,136.84,136.72,136.84,4400.0,107.288,107.3429,107.2488,107.3429,4400.0
2012-05-10 11:35:00,136.83,136.99,136.76,136.93,53300.0,107.3351,107.4606,107.2802,107.4135,53300.0
2012-05-10 11:40:00,136.95,136.95,136.69,136.7,19700.0,107.4292,107.4292,107.2253,107.2331,19700.0
2012-05-10 11:45:00,136.71,136.72,136.62,136.67,34600.0,107.241,107.2488,107.1704,107.2096,34600.0
2012-05-10 11:50:00,136.67,136.71,136.66,136.66,3900.0,107.2096,107.241,107.2017,107.2017,3900.0
2012-05-10 11:55:00,136.62,136.7,136.6,136.69,5900.0,107.1704,107.2331,107.1547,107.2253,5900.0
2012-05-10 12:00:00,136.66,136.66,136.56,136.56,23300.0,107.2017,107.2017,107.1233,107.1233,23300.0
2012-05-10 12:05:00,136.55,136.56,136.43,136.54,36900.0,107.1154,107.1233,107.0213,107.1076,36900.0
2012-05-10 12:10:00,136.56,136.61,136.53,136.61,17300.0,107.1233,107.1625,107.0998,107.1625,17300.0
2012-05-10 12:15:00,136.58,136.81,136.58,136.8,32800.0,107.139,107.3194,107.139,107.3115,32800.0
2012-05-10 12:20:00,136.8,136.82,136.67,136.67,4400.0,107.3115,107.3272,107.2096,107.2096,4400.0
2012-05-10 12:25:00,136.66,136.83,136.66,136.76,105900.0,107.2017,107.3351,107.2017,107.2802,105900.0
2012-05-10 12:30:00,136.81,136.89,136.77,136.86,24500.0,107.3194,107.3821,107.288,107.3586,24500.0
2012-05-10 12:35:00,136.87,136.94,136.86,136.86,9100.0,107.3665,107.4214,107.3586,107.3586,9100.0
2012-05-10 12:40:00,136.86,136.92,136.81,136.92,5600.0,107.3586,107.4057,107.3194,107.4057,5600.0
2012-05-10 12:45:00,136.91,137.0,136.88,136.94,11800.0,107.3978,107.4684,107.3743,107.4214,11800.0
2012-05-10 12:50:00,136.96,137.06,136.92,137.06,12500.0,107.4371,107.5155,107.4057,107.5155,12500.0
2012-05-10 12:55:00,137.08,137.1,137.02,137.06,20300.0,107.5312,107.5469,107.4841,107.5155,20300.0
2012-05-10 13:00:00,137.08,137.12,136.92,137.06,28100.0,107.5312,107.5626,107.4057,107.5155,28100.0
2012-05-10 13:05:00,137.01,137.05,136.97,137.03,8500.0,107.4763,107.5077,107.4449,107.492,8500.0
2012-05-10 13:10:00,137.03,137.03,136.91,137.01,17300.0,107.492,107.492,107.3978,107.4763,17300.0
2012-05-10 13:15:00,137.07,137.07,137.0,137.02,9900.0,107.5233,107.5233,107.4684,107.4841,9900.0
2012-05-10 13:20:00,137.01,137.07,136.95,137.06,10100.0,107.4763,107.5233,107.4292,107.5155,10100.0
2012-05-10 13:25:00,137.05,137.09,137.03,137.06,10400.0,107.5077,107.539,107.492,107.5155,10400.0
2012-05-10 13:30:00,137.06,137.21,137.06,137.2,25900.0,107.5155,107.6332,107.5155,107.6253,25900.0
2012-05-10 13:35:00,137.18,137.18,137.0,137.0,6100.0,107.6096,107.6096,107.4684,107.4684,6100.0
2012-05-10 13:40:00,137.03,137.1,136.95,136.97,23300.0,107.492,107.5469,107.4292,107.4449,23300.0
2012-05-10 13:45:00,136.95,137.01,136.95,136.97,3800.0,107.4292,107.4763,107.4292,107.4449,3800.0
2012-05-10 13:50:00,137.03,137.05,136.96,136.97,22400.0,107.492,107.5077,107.4371,107.4449,22400.0
2012-05-10 13:55:00,136.96,136.99,136.81,136.84,7000.0,107.4371,107.4606,107.3194,107.3429,7000.0
2012-05-10 14:00:00,136.83,136.91,136.82,136.9,78700.0,107.3351,107.3978,107.3272,107.39,78700.0
2012-05-10 14:05:00,136.9,136.94,136.85,136.9,45900.0,107.39,107.4214,107.3508,107.39,45900.0
2012-05-10 14:10:00,136.91,136.99,136.88,136.91,22300.0,107.3978,107.4606,107.3743,107.3978,22300.0
2012-05-10 14:15:00,136.93,136.96,136.89,136.96,6900.0,107.4135,107.4371,107.3821,107.4371,6900.0
2012-05-10 14:20:00,136.96,136.96,136.9,136.94,10000.0,107.4371,107.4371,107.39,107.4214,10000.0
2012-05-10 14:25:00,136.98,136.98,136.93,136.96,3900.0,107.4527,107.4527,107.4135,107.4371,3900.0
2012-05-10 14:30:00,136.96,136.96,136.8,136.81,11600.0,107.4371,107.4371,107.3115,107.3194,11600.0
2012-05-10 14:35:00,136.8,136.91,136.8,136.85,6700.0,107.3115,107.3978,107.3115,107.3508,6700.0
2012-05-10 14:40:00,136.86,136.88,136.81,136.86,3000.0,107.3586,107.3743,107.3194,107.3586,3000.0
2012-05-10 14:45:00,136.84,136.9,136.79,136.79,13300.0,107.3429,107.39,107.3037,107.3037,13300.0
2012-05-10 14:50:00,136.78,136.79,136.71,136.77,32200.0,107.2959,107.3037,107.241,107.288,32200.0
2012-05-10 14:55:00,136.78,136.8,136.73,136.74,9100.0,107.2959,107.3115,107.2566,107.2645,9100.0
2012-05-10 15:00:00,136.73,136.84,136.72,136.74,13300.0,107.2566,107.3429,107.2488,107.2645,13300.0
2012-05-10 15:05:00,136.76,136.76,136.67,136.69,11200.0,107.2802,107.2802,107.2096,107.2253,11200.0
2012-05-10 15:10:00,136.71,136.77,136.68,136.77,2900.0,107.241,107.288,107.2174,107.288,2900.0
2012-05-10 15:15:00,136.78,136.82,136.74,136.79,3200.0,107.2959,107.3272,107.2645,107.3037,3200.0
2012-05-10 15:20:00,136.78,136.78,136.62,136.73,11500.0,107.2959,107.2959,107.1704,107.2566,11500.0
2012-05-10 15:25:00,136.74,136.76,136.69,136.75,12100.0,107.2645,107.2802,107.2253,107.2723,12100.0
2012-05-10 15:30:00,136.75,136.76,136.62,136.71,9300.0,107.2723,107.2802,107.1704,107.241,9300.0
2012-05-10 15:35:00,136.72,136.73,136.63,136.73,19800.0,107.2488,107.2566,107.1782,107.2566,19800.0
2012-05-10 15:40:00,136.73,136.78,136.53,136.56,45000.0,107.2566,107.2959,107.0998,107.1233,45000.0
2012-05-10 15:45:00,136.58,136.58,136.43,136.53,51600.0,107.139,107.139,107.0213,107.0998,51600.0
2012-05-10 15:50:00,136.54,136.54,136.21,136.26,117900.0,107.1076,107.1076,106.8487,106.888,117900.0
2012-05-10 15:55:00,136.26,136.53,136.26,136.51,66100.0,106.888,107.0998,106.888,107.0841,66100.0
2012-05-11 09:30:00,135.63,135.83,135.6,135.83,47600.0,106.3938,106.5506,106.3702,106.5506,47600.0
2012-05-11 09:35:00,135.86,135.93,135.76,135.87,29600.0,106.5742,106.6291,106.4957,106.582,29600.0
2012-05-11 09:40:00,135.86,136.01,135.86,135.98,57100.0,106.5742,106.6918,106.5742,106.6683,57100.0
2012-05-11 09:45:00,135.99,136.16,135.99,136.16,13200.0,106.6762,106.8095,106.6762,106.8095,13200.0
2012-05-11 09:50:00,136.19,136.42,136.08,136.2,49800.0,106.833,107.0135,106.7468,106.8409,49800.0
2012-05-11 09:55:00,136.31,136.36,136.14,136.15,24300.0,106.9272,106.9664,106.7938,106.8017,24300.0
2012-05-11 10:00:00,136.24,136.59,136.24,136.41,94300.0,106.8723,107.1468,106.8723,107.0056,94300.0
2012-05-11 10:05:00,136.43,136.43,136.28,136.28,14600.0,107.0213,107.0213,106.9036,106.9036,14600.0
2012-05-11 10:10:00,136.29,136.45,136.29,136.31,12400.0,106.9115,107.037,106.9115,106.9272,12400.0
2012-05-11 10:15:00,136.41,136.71,136.37,136.64,40000.0,107.0056,107.241,106.9742,107.186,40000.0
2012-05-11 10:20:00,136.67,136.84,136.67,136.8,30200.0,107.2096,107.3429,107.2096,107.3115,30200.0
2012-05-11 10:25:00,136.81,136.83,136.7,136.73,74300.0,107.3194,107.3351,107.2331,107.2566,74300.0
2012-05-11 10:30:00,136.73,136.99,136.73,136.89,77900.0,107.2566,107.4606,107.2566,107.3821,77900.0
2012-05-11 10:35:00,136.93,137.08,136.88,137.05,15900.0,107.4135,107.5312,107.3743,107.5077,15900.0
2012-05-11 10:40:00,137.04,137.2,136.99,136.99,32900.0,107.4998,107.6253,107.4606,107.4606,32900.0
2012-05-11 10:45:00,137.0,137.01,136.91,136.97,8800.0,107.4684,107.4763,107.3978,107.4449,8800.0
2012-05-11 10:50:00,136.93,136.94,136.89,136.89,7500.0,107.4135,107.4214,107.3821,107.3821,7500.0
2012-05-11 10:55:00,136.9,136.97,136.89,136.95,37600.0,107.39,107.4449,107.3821,107.4292,37600.0
2012-05-11 11:00:00,136.95,137.0,136.83,136.85,6700.0,107.4292,107.4684,107.3351,107.3508,6700.0
2012-05-11 11:05:00,136.88,137.09,136.83,137.07,30800.0,107.3743,107.539,107.3351,107.5233,30800.0
2012-05-11 11:10:00,137.09,137.28,137.05,137.16,11200.0,107.539,107.6881,107.5077,107.5939,11200.0
2012-05-11 11:15:00,137.11,137.16,137.06,137.13,46500.0,107.5547,107.5939,107.5155,107.5704,46500.0
2012-05-11 11:20:00,137.13,137.2,137.08,137.13,33600.0,107.5704,107.6253,107.5312,107.5704,33600.0
2012-05-11 11:25:00,137.15,137.26,137.11,137.16,13800.0,107.5861,107.6724,107.5547,107.5939,13800.0
2012-05-11 11:30:00,137.17,137.35,137.16,137.28,23300.0,107.6018,107.743,107.5939,107.6881,23300.0
2012-05-11 11:35:00,137.25,137.3,137.18,137.19,12600.0,107.6645,107.7038,107.6096,107.6175,12600.0
2012-05-11 11:40:00,137.16,137.16,136.97,136.97,16400.0,107.5939,107.5939,107.4449,107.4449,16400.0
2012-05-11 11:45:00,136.97,137.01,136.94,137.01,3800.0,107.4449,107.4763,107.4214,107.4763,3800.0
2012-05-11 11:50:00,137.0,137.0,136.94,136.98,12500.0,107.4684,107.4684,107.4214,107.4527,12500.0
2012-05-11 11:55:00,137.04,137.04,136.96,137.03,3700.0,107.4998,107.4998,107.4371,107.492,3700.0
2012-05-11 12:00:00,137.04,137.08,136.96,136.96,5400.0,107.4998,107.5312,107.4371,107.4371,5400.0
2012-05-11 12:05:00,137.0,137.05,136.99,137.02,10800.0,107.4684,107.5077,107.4606,107.4841,10800.0
2012-05-11 12:10:00,137.0,137.01,136.92,136.96,109000.0,107.4684,107.4763,107.4057,107.4371,109000.0
2012-05-11 12:15:00,136.94,136.98,136.87,136.87,7100.0,107.4214,107.4527,107.3665,107.3665,7100.0
2012-05-11 12:20:00,136.9,137.02,136.9,137.0,14100.0,107.39,107.4841,107.39,107.4684,14100.0
2012-05-11 12:25:00,137.05,137.05,136.94,136.94,6000.0,107.5077,107.5077,107.4214,107.4214,6000.0
2012-05-11 12:30:00,136.92,137.01,136.91,136.98,10000.0,107.4057,107.4763,107.3978,107.4527,10000.0
2012-05-11 12:35:00,136.98,137.0,136.94,136.99,5200.0,107.4527,107.4684,107.4214,107.4606,5200.0
2012-05-11 12:40:00,136.96,137.02,136.96,136.97,4300.0,107.4371,107.4841,107.4371,107.4449,4300.0
2012-05-11 12:45:00,136.97,137.02,136.96,137.02,14900.0,107.4449,107.4841,107.4371,107.4841,14900.0
2012-05-11 12:50:00,137.01,137.03,136.82,136.84,12600.0,107.4763,107.492,107.3272,107.3429,12600.0
2012-05-11 12:55:00,136.86,136.89,136.81,136.85,13700.0,107.3586,107.3821,107.3194,107.3508,13700.0
2012-05-11 13:00:00,136.85,136.85,136.78,136.85,7900.0,107.3508,107.3508,107.2959,107.3508,7900.0
2012-05-11 13:05:00,136.84,136.85,136.7,136.72,31400.0,107.3429,107.3508,107.2331,107.2488,31400.0
2012-05-11 13:10:00,136.7,136.73,136.65,136.7,15800.0,107.2331,107.2566,107.1939,107.2331,15800.0
2012-05-11 13:15:00,136.68,136.72,136.62,136.71,9400.0,107.2174,107.2488,107.1704,107.241,9400.0
2012-05-11 13:20:00,136.72,136.74,136.59,136.59,20700.0,107.2488,107.2645,107.1468,107.1468,20700.0
2012-05-11 13:25:00,136.58,136.7,136.58,136.67,13500.0,107.139,107.2331,107.139,107.2096,13500.0
2012-05-11 13:30:00,136.66,136.86,136.66,136.74,53600.0,107.2017,107.3586,107.2017,107.2645,53600.0
2012-05-11 13:35:00,136.73,136.84,136.64,136.67,18600.0,107.2566,107.3429,107.186,107.2096,18600.0
2012-05-11 13:40:00,136.68,136.68,136.56,136.66,7000.0,107.2174,107.2174,107.1233,107.2017,7000.0
2012-05-11 13:45:00,136.65,136.68,136.57,136.58,32300.0,107.1939,107.2174,107.1311,107.139,32300.0
2012-05-11 13:50:00,136.59,136.69,136.59,136.69,8800.0,107.1468,107.2253,107.1468,107.2253,8800.0
2012-05-11 13:55:00,136.69,136.7,136.6,136.67,7600.0,107.2253,107.2331,107.1547,107.2096,7600.0
2012-05-11 14:00:00,136.66,136.7,136.57,136.6,30500.0,107.2017,107.2331,107.1311,107.1547,30500.0
2012-05-11 14:05:00,136.58,136.64,136.46,136.53,14500.0,107.139,107.186,107.0448,107.0998,14500.0
2012-05-11 14:10:00,136.54,136.57,136.5,136.54,7400.0,107.1076,107.1311,107.0762,107.1076,7400.0
2012-05-11 14:15:00,136.54,136.73,136.53,136.67,57200.0,107.1076,107.2566,107.0998,107.2096,57200.0
2012-05-11 14:20:00,136.68,136.69,136.56,136.56,18700.0,107.2174,107.2253,107.1233,107.1233,18700.0
2012-05-11 14:25:00,136.59,136.65,136.58,136.6,19400.0,107.1468,107.1939,107.139,107.1547,19400.0
2012-05-11 14:30:00,136.6,136.61,136.45,136.52,61700.0,107.1547,107.1625,107.037,107.0919,61700.0
2012-05-11 14:35:00,136.51,136.52,136.42,136.45,65000.0,107.0841,107.0919,107.0135,107.037,65000.0
2012-05-11 14:40:00,136.44,136.49,136.41,136.49,64300.0,107.0292,107.0684,107.0056,107.0684,64300.0
2012-05-11 14:45:00,136.48,136.57,136.48,136.48,55400.0,107.0605,107.1311,107.0605,107.0605,55400.0
2012-05-11 14:50:00,136.48,136.48,136.4,136.46,94400.0,107.0605,107.0605,106.9978,107.0448,94400.0
2012-05-11 14:55:00,136.46,136.48,136.36,136.44,86000.0,107.0448,107.0605,106.9664,107.0292,86000.0
2012-05-11 15:00:00,136.45,136.53,136.39,136.4,65200.0,107.037,107.0998,106.9899,106.9978,65200.0
2012-05-11 15:05:00,136.4,136.41,136.24,136.3,105100.0,106.9978,107.0056,106.8723,106.9193,105100.0
2012-05-11 15:10:00,136.29,136.36,136.25,136.35,73400.0,106.9115,106.9664,106.8801,106.9586,73400.0
2012-05-11 15:15:00,136.32,136.4,136.3,136.4,54400.0,106.935,106.9978,106.9193,106.9978,54400.0
2012-05-11 15:20:00,136.38,136.42,136.31,136.32,53700.0,106.9821,107.0135,106.9272,106.935,53700.0
2012-05-11 15:25:00,136.34,136.42,136.3,136.35,67500.0,106.9507,107.0135,106.9193,106.9586,67500.0
2012-05-11 15:30:00,136.35,136.38,136.25,136.31,65000.0,106.9586,106.9821,106.8801,106.9272,65000.0
2012-05-11 15:35:00,136.31,136.33,136.22,136.27,122700.0,106.9272,106.9429,106.8566,106.8958,122700.0
2012-05-11 15:40:00,136.27,136.29,136.07,136.07,109800.0,106.8958,106.9115,106.7389,106.7389,109800.0
2012-05-11 15:45:00,136.06,136.19,136.02,136.17,198700.0,106.7311,106.833,106.6997,106.8174,198700.0
2012-05-11 15:50:00,136.16,136.18,136.0,136.01,88100.0,106.8095,106.8252,106.684,106.6918,88100.0
2012-05-11 15:55:00,136.01,136.15,136.01,136.03,125700.0,106.6918,106.8017,106.6918,106.7075,125700.0
2012-05-14 09:30:00,134.77,135.06,134.7,135.0,97200.0,105.7191,105.9466,105.6642,105.8996,97200.0
2012-05-14 09:35:00,135.0,135.0,134.7,134.72,73900.0,105.8996,105.8996,105.6642,105.6799,73900.0
2012-05-14 09:40:00,134.68,134.75,134.57,134.57,80700.0,105.6485,105.7034,105.5622,105.5622,80700.0
2012-05-14 09:45:00,134.55,134.63,134.5,134.57,49900.0,105.5466,105.6093,105.5073,105.5622,49900.0
2012-05-14 09:50:00,134.59,134.8,134.59,134.78,24300.0,105.5779,105.7427,105.5779,105.727,24300.0
2012-05-14 09:55:00,134.75,134.92,134.7,134.75,174600.0,105.7034,105.8368,105.6642,105.7034,174600.0
2012-05-14 10:00:00,134.68,134.78,134.63,134.76,73700.0,105.6485,105.727,105.6093,105.7113,73700.0
2012-05-14 10:05:00,134.68,134.73,134.55,134.59,78400.0,105.6485,105.6878,105.5466,105.5779,78400.0
2012-05-14 10:10:00,134.58,134.63,134.36,134.46,38800.0,105.5701,105.6093,105.3975,105.476,38800.0
2012-05-14 10:15:00,134.49,134.59,134.49,134.55,40600.0,105.4995,105.5779,105.4995,105.5466,40600.0
2012-05-14 10:20:00,134.45,134.62,134.45,134.58,23200.0,105.4681,105.6015,105.4681,105.5701,23200.0
2012-05-14 10:25:00,134.58,134.61,134.4,134.42,46900.0,105.5701,105.5936,105.4289,105.4446,46900.0
2012-05-14 10:30:00,134.41,134.6,134.38,134.59,17300.0,105.4367,105.5858,105.4132,105.5779,17300.0
2012-05-14 10:35:00,134.59,134.79,134.59,134.74,14600.0,105.5779,105.7348,105.5779,105.6956,14600.0
2012-05-14 10:40:00,134.76,134.81,134.67,134.78,26800.0,105.7113,105.7505,105.6407,105.727,26800.0
2012-05-14 10:45:00,134.79,134.79,134.66,134.76,21600.0,105.7348,105.7348,105.6328,105.7113,21600.0
2012-05-14 10:50:00,134.79,134.99,134.78,134.93,161200.0,105.7348,105.8917,105.727,105.8446,161200.0
2012-05-14 10:55:00,134.91,134.92,134.81,134.81,12300.0,105.829,105.8368,105.7505,105.7505,12300.0
2012-05-14 11:00:00,134.84,134.89,134.78,134.89,16100.0,105.774,105.8133,105.727,105.8133,16100.0
2012-05-14 11:05:00,134.88,134.99,134.78,134.81,29700.0,105.8054,105.8917,105.727,105.7505,29700.0
2012-05-14 11:10:00,134.81,134.82,134.73,134.81,12500.0,105.7505,105.7584,105.6878,105.7505,12500.0
2012-05-14 11:15:00,134.82,134.9,134.76,134.78,21600.0,105.7584,105.8211,105.7113,105.727,21600.0
2012-05-14 11:20:00,134.78,135.12,134.77,135.05,92200.0,105.727,105.9937,105.7191,105.9388,92200.0
2012-05-14 11:25:00,135.11,135.38,135.08,135.22,82600.0,105.9858,106.1976,105.9623,106.0721,82600.0
2012-05-14 11:30:00,135.24,135.3,135.2,135.21,20100.0,106.0878,106.1349,106.0564,106.0643,20100.0
2012-05-14 11:35:00,135.19,135.2,135.1,135.14,15600.0,106.0486,106.0564,105.978,106.0094,15600.0
2012-05-14 11:40:00,135.14,135.16,135.05,135.05,24100.0,106.0094,106.0251,105.9388,105.9388,24100.0
2012-05-14 11:45:00,135.03,135.13,135.02,135.05,478200.0,105.9231,106.0015,105.9152,105.9388,478200.0
2012-05-14 11:50:00,135.05,135.09,135.02,135.05,27000.0,105.9388,105.9702,105.9152,105.9388,27000.0
2012-05-14 11:55:00,135.06,135.14,135.02,135.13,29100.0,105.9466,106.0094,105.9152,106.0015,29100.0
2012-05-14 12:00:00,135.13,135.13,135.05,135.1,7200.0,106.0015,106.0015,105.9388,105.978,7200.0
2012-05-14 12:05:00,135.12,135.17,135.1,135.13,21100.0,105.9937,106.0329,105.978,106.0015,21100.0
2012-05-14 12:10:00,135.14,135.2,135.09,135.09,11500.0,106.0094,106.0564,105.9702,105.9702,11500.0
2012-05-14 12:15:00,135.12,135.18,135.08,135.16,52200.0,105.9937,106.0408,105.9623,106.0251,52200.0
2012-05-14 12:20:00,135.13,135.28,135.13,135.23,10100.0,106.0015,106.1192,106.0015,106.08,10100.0
2012-05-14 12:25:00,135.26,135.26,135.18,135.19,1700.0,106.1035,106.1035,106.0408,106.0486,1700.0
2012-05-14 12:30:00,135.18,135.22,135.14,135.18,7500.0,106.0408,106.0721,106.0094,106.0408,7500.0
2012-05-14 12:35:00,135.18,135.22,135.14,135.14,10800.0,106.0408,106.0721,106.0094,106.0094,10800.0
2012-05-14 12:40:00,135.15,135.21,135.15,135.21,7100.0,106.0172,106.0643,106.0172,106.0643,7100.0
2012-05-14 12:45:00,135.23,135.29,135.21,135.24,7400.0,106.08,106.127,106.0643,106.0878,7400.0
2012-05-14 12:50:00,135.25,135.31,135.25,135.3,12000.0,106.0957,106.1427,106.0957,106.1349,12000.0
2012-05-14 12:55:00,135.3,135.3,135.18,135.18,1400.0,106.1349,106.1349,106.0408,106.0408,1400.0
2012-05-14 13:00:00,135.24,135.26,135.2,135.26,6100.0,106.0878,106.1035,106.0564,106.1035,6100.0
2012-05-14 13:05:00,135.26,135.28,135.25,135.27,6300.0,106.1035,106.1192,106.0957,106.1114,6300.0
2012-05-14 13:10:00,135.23,135.23,135.1,135.13,7600.0,106.08,106.08,105.978,106.0015,7600.0
2012-05-14 13:15:00,135.11,135.11,134.95,135.0,58900.0,105.9858,105.9858,105.8603,105.8996,58900.0
2012-05-14 13:20:00,135.0,135.05,134.96,135.03,29800.0,105.8996,105.9388,105.8682,105.9231,29800.0
2012-05-14 13:25:00,135.01,135.05,134.97,135.0,6500.0,105.9074,105.9388,105.876,105.8996,6500.0
2012-05-14 13:30:00,135.02,135.2,134.99,135.16,14700.0,105.9152,106.0564,105.8917,106.0251,14700.0
2012-05-14 13:35:00,135.18,135.26,135.18,135.26,6800.0,106.0408,106.1035,106.0408,106.1035,6800.0
2012-05-14 13:40:00,135.28,135.31,135.24,135.29,14300.0,106.1192,106.1427,106.0878,106.127,14300.0
2012-05-14 13:45:00,135.26,135.26,135.21,135.23,11400.0,106.1035,106.1035,106.0643,106.08,11400.0
2012-05-14 13:50:00,135.24,135.49,135.23,135.42,67300.0,106.0878,106.2839,106.08,106.229,67300.0
2012-05-14 13:55:00,135.47,135.49,135.36,135.36,52900.0,106.2682,106.2839,106.182,106.182,52900.0
2012-05-14 14:00:00,135.37,135.47,135.37,135.45,35300.0,106.1898,106.2682,106.1898,106.2526,35300.0
2012-05-14 14:05:00,135.42,135.48,135.41,135.46,13800.0,106.229,106.2761,106.2212,106.2604,13800.0
2012-05-14 14:10:00,135.47,135.48,135.34,135.34,66800.0,106.2682,106.2761,106.1663,106.1663,66800.0
2012-05-14 14:15:00,135.36,135.38,135.21,135.22,16600.0,106.182,106.1976,106.0643,106.0721,16600.0
2012-05-14 14:20:00,135.21,135.33,135.21,135.32,18700.0,106.0643,106.1584,106.0643,106.1506,18700.0
2012-05-14 14:25:00,135.32,135.36,135.27,135.3,26900.0,106.1506,106.182,106.1114,106.1349,26900.0
2012-05-14 14:30:00,135.32,135.34,135.26,135.32,6200.0,106.1506,106.1663,106.1035,106.1506,6200.0
2012-05-14 14:35:00,135.28,135.3,135.08,135.16,40200.0,106.1192,106.1349,105.9623,106.0251,40200.0
2012-05-14 14:40:00,135.15,135.18,135.13,135.16,14400.0,106.0172,106.0408,106.0015,106.0251,14400.0
2012-05-14 14:45:00,135.15,135.16,134.99,135.02,21500.0,106.0172,106.0251,105.8917,105.9152,21500.0
2012-05-14 14:50:00,135.02,135.09,134.99,134.99,5500.0,105.9152,105.9702,105.8917,105.8917,5500.0
2012-05-14 14:55:00,134.99,135.03,134.81,134.85,38100.0,105.8917,105.9231,105.7505,105.7819,38100.0
2012-05-14 15:00:00,134.89,134.9,134.74,134.76,75900.0,105.8133,105.8211,105.6956,105.7113,75900.0
2012-05-14 15:05:00,134.7,134.85,134.7,134.83,51800.0,105.6642,105.7819,105.6642,105.7662,51800.0
2012-05-14 15:10:00,134.84,134.93,134.84,134.87,30300.0,105.774,105.8446,105.774,105.7976,30300.0
2012-05-14 15:15:00,134.86,134.91,134.81,134.81,26500.0,105.7897,105.829,105.7505,105.7505,26500.0
2012-05-14 15:20:00,134.8,134.81,134.7,134.8,35000.0,105.7427,105.7505,105.6642,105.7427,35000.0
2012-05-14 15:25:00,134.81,134.82,134.77,134.77,34000.0,105.7505,105.7584,105.7191,105.7191,34000.0
2012-05-14 15:30:00,134.77,134.9,134.75,134.84,21100.0,105.7191,105.8211,105.7034,105.774,21100.0
2012-05-14 15:35:00,134.87,134.88,134.71,134.73,32700.0,105.7976,105.8054,105.6721,105.6878,32700.0
2012-05-14 15:40:00,134.75,134.77,134.61,134.66,327800.0,105.7034,105.7191,105.5936,105.6328,327800.0
2012-05-14 15:45:00,134.68,134.68,134.55,134.64,249000.0,105.6485,105.6485,105.5466,105.6172,249000.0
2012-05-14 15:50:00,134.64,134.71,134.6,134.61,206300.0,105.6172,105.6721,105.5858,105.5936,206300.0
2012-05-14 15:55:00,134.61,134.7,134.54,134.6,137600.0,105.5936,105.6642,105.5387,105.5858,137600.0
2012-05-15 09:30:00,134.48,134.75,134.42,134.66,100800.0,105.4916,105.7034,105.4446,105.6328,100800.0
2012-05-15 09:35:00,134.7,134.88,134.66,134.66,53900.0,105.6642,105.8054,105.6328,105.6328,53900.0
2012-05-15 09:40:00,134.66,134.79,134.57,134.62,66700.0,105.6328,105.7348,105.5622,105.6015,66700.0
2012-05-15 09:45:00,134.59,134.64,134.42,134.62,21700.0,105.5779,105.6172,105.4446,105.6015,21700.0
2012-05-15 09:50:00,134.64,134.94,134.62,134.87,24700.0,105.6172,105.8525,105.6015,105.7976,24700.0
2012-05-15 09:55:00,134.86,134.91,134.71,134.71,11700.0,105.7897,105.829,105.6721,105.6721,11700.0
2012-05-15 10:00:00,134.76,134.97,134.62,134.68,44800.0,105.7113,105.876,105.6015,105.6485,44800.0
2012-05-15 10:05:00,134.66,134.94,134.57,134.92,43800.0,105.6328,105.8525,105.5622,105.8368,43800.0
2012-05-15 10:10:00,134.88,134.91,134.79,134.87,17900.0,105.8054,105.829,105.7348,105.7976,17900.0
2012-05-15 10:15:00,134.84,134.88,134.67,134.81,31300.0,105.774,105.8054,105.6407,105.7505,31300.0
2012-05-15 10:20:00,134.83,135.09,134.83,135.07,16800.0,105.7662,105.9702,105.7662,105.9545,16800.0
2012-05-15 10:25:00,135.06,135.18,134.97,135.15,28100.0,105.9466,106.0408,105.876,106.0172,28100.0
2012-05-15 10:30:00,135.15,135.17,134.93,134.95,30100.0,106.0172,106.0329,105.8446,105.8603,30100.0
2012-05-15 10:35:00,134.96,135.04,134.91,134.97,43900.0,105.8682,105.9309,105.829,105.876,43900.0
2012-05-15 10:40:00,134.98,135.11,134.91,135.0,37000.0,105.8839,105.9858,105.829,105.8996,37000.0
2012-05-15 10:45:00,134.94,134.96,134.84,134.93,14000.0,105.8525,105.8682,105.774,105.8446,14000.0
2012-05-15 10:50:00,134.86,134.95,134.79,134.86,19700.0,105.7897,105.8603,105.7348,105.7897,19700.0
2012-05-15 10:55:00,134.85,134.95,134.81,134.84,15600.0,105.7819,105.8603,105.7505,105.774,15600.0
2012-05-15 11:00:00,134.84,134.85,134.63,134.64,13600.0,105.774,105.7819,105.6093,105.6172,13600.0
2012-05-15 11:05:00,134.61,134.63,134.53,134.62,10200.0,105.5936,105.6093,105.5309,105.6015,10200.0
2012-05-15 11:10:00,134.62,134.62,134.31,134.34,45500.0,105.6015,105.6015,105.3583,105.3818,45500.0
2012-05-15 11:15:00,134.36,134.46,134.33,134.45,18800.0,105.3975,105.476,105.374,105.4681,18800.0
2012-05-15 11:20:00,134.48,134.55,134.45,134.53,22000.0,105.4916,105.5466,105.4681,105.5309,22000.0
2012-05-15 11:25:00,134.53,134.54,134.45,134.45,32500.0,105.5309,105.5387,105.4681,105.4681,32500.0
2012-05-15 11:30:00,134.47,134.64,134.44,134.63,63300.0,105.4838,105.6172,105.4603,105.6093,63300.0
2012-05-15 11:35:00,134.62,134.88,134.62,134.88,18200.0,105.6015,105.8054,105.6015,105.8054,18200.0
2012-05-15 11:40:00,134.88,134.96,134.82,134.92,8100.0,105.8054,105.8682,105.7584,105.8368,8100.0
2012-05-15 11:45:00,134.92,135.18,134.86,135.11,51100.0,105.8368,106.0408,105.7897,105.9858,51100.0
2012-05-15 11:50:00,135.13,135.14,135.02,135.05,22800.0,106.0015,106.0094,105.9152,105.9388,22800.0
2012-05-15 11:55:00,135.05,135.09,135.04,135.09,13200.0,105.9388,105.9702,105.9309,105.9702,13200.0
2012-05-15 12:00:00,135.09,135.09,134.99,135.02,9400.0,105.9702,105.9702,105.8917,105.9152,9400.0
2012-05-15 12:05:00,135.03,135.25,135.03,135.2,22900.0,105.9231,106.0957,105.9231,106.0564,22900.0
2012-05-15 12:10:00,135.21,135.27,135.2,135.26,44100.0,106.0643,106.1114,106.0564,106.1035,44100.0
2012-05-15 12:15:00,135.24,135.24,135.07,135.13,31100.0,106.0878,106.0878,105.9545,106.0015,31100.0
2012-05-15 12:20:00,135.12,135.12,135.03,135.05,5900.0,105.9937,105.9937,105.9231,105.9388,5900.0
2012-05-15 12:25:00,135.03,135.24,135.0,135.16,9800.0,105.9231,106.0878,105.8996,106.0251,9800.0
2012-05-15 12:30:00,135.15,135.21,135.07,135.07,15900.0,106.0172,106.0643,105.9545,105.9545,15900.0
2012-05-15 12:35:00,135.1,135.21,135.1,135.14,10200.0,105.978,106.0643,105.978,106.0094,10200.0
2012-05-15 12:40:00,135.15,135.18,135.08,135.16,8000.0,106.0172,106.0408,105.9623,106.0251,8000.0
2012-05-15 12:45:00,135.14,135.15,135.01,135.01,10600.0,106.0094,106.0172,105.9074,105.9074,10600.0
2012-05-15 12:50:00,135.0,135.01,134.86,134.9,7600.0,105.8996,105.9074,105.7897,105.8211,7600.0
2012-05-15 12:55:00,134.9,134.92,134.84,134.86,13700.0,105.8211,105.8368,105.774,105.7897,13700.0
2012-05-15 13:00:00,134.88,134.91,134.87,134.89,14400.0,105.8054,105.829,105.7976,105.8133,14400.0
2012-05-15 13:05:00,134.89,134.91,134.88,134.9,15300.0,105.8133,105.829,105.8054,105.8211,15300.0
2012-05-15 13:10:00,134.9,135.01,134.9,134.95,9000.0,105.8211,105.9074,105.8211,105.8603,9000.0
2012-05-15 13:15:00,134.92,134.92,134.87,134.87,12600.0,105.8368,105.8368,105.7976,105.7976,12600.0
2012-05-15 13:20:00,134.87,135.01,134.87,134.95,11100.0,105.7976,105.9074,105.7976,105.8603,11100.0
2012-05-15 13:25:00,134.97,134.97,134.9,134.96,5300.0,105.876,105.876,105.8211,105.8682,5300.0
2012-05-15 13:30:00,134.93,134.93,134.7,134.7,36100.0,105.8446,105.8446,105.6642,105.6642,36100.0
2012-05-15 13:35:00,134.71,134.76,134.69,134.71,18500.0,105.6721,105.7113,105.6564,105.6721,18500.0
2012-05-15 13:40:00,134.73,134.76,134.63,134.65,47500.0,105.6878,105.7113,105.6093,105.625,47500.0
2012-05-15 13:45:00,134.62,134.64,134.54,134.61,18600.0,105.6015,105.6172,105.5387,105.5936,18600.0
2012-05-15 13:50:00,134.58,134.66,134.56,134.56,14000.0,105.5701,105.6328,105.5544,105.5544,14000.0
2012-05-15 13:55:00,134.56,134.56,134.4,134.47,45200.0,105.5544,105.5544,105.4289,105.4838,45200.0
2012-05-15 14:00:00,134.47,134.68,134.47,134.57,83200.0,105.4838,105.6485,105.4838,105.5622,83200.0
2012-05-15 14:05:00,134.56,134.58,134.45,134.55,39000.0,105.5544,105.5701,105.4681,105.5466,39000.0
2012-05-15 14:10:00,134.56,134.76,134.56,134.71,25000.0,105.5544,105.7113,105.5544,105.6721,25000.0
2012-05-15 14:15:00,134.72,134.74,134.59,134.66,32400.0,105.6799,105.6956,105.5779,105.6328,32400.0
2012-05-15 14:20:00,134.66,134.82,134.66,134.79,33300.0,105.6328,105.7584,105.6328,105.7348,33300.0
2012-05-15 14:25:00,134.79,134.8,134.68,134.71,11800.0,105.7348,105.7427,105.6485,105.6721,11800.0
2012-05-15 14:30:00,134.72,134.79,134.72,134.77,11800.0,105.6799,105.7348,105.6799,105.7191,11800.0
2012-05-15 14:35:00,134.79,134.79,134.56,134.59,40600.0,105.7348,105.7348,105.5544,105.5779,40600.0
2012-05-15 14:40:00,134.56,134.59,134.49,134.57,59700.0,105.5544,105.5779,105.4995,105.5622,59700.0
2012-05-15 14:45:00,134.56,134.59,134.53,134.56,8900.0,105.5544,105.5779,105.5309,105.5544,8900.0
2012-05-15 14:50:00,134.53,134.53,134.35,134.41,39000.0,105.5309,105.5309,105.3897,105.4367,39000.0
2012-05-15 14:55:00,134.4,134.44,134.38,134.4,21100.0,105.4289,105.4603,105.4132,105.4289,21100.0
2012-05-15 15:00:00,134.38,134.38,134.14,134.17,98800.0,105.4132,105.4132,105.2249,105.2485,98800.0
2012-05-15 15:05:00,134.17,134.26,133.98,134.06,108700.0,105.2485,105.3191,105.0994,105.1622,108700.0
2012-05-15 15:10:00,134.06,134.09,133.71,133.82,285200.0,105.1622,105.1857,104.8876,104.9739,285200.0
2012-05-15 15:15:00,133.82,133.98,133.64,133.89,128200.0,104.9739,105.0994,104.8327,105.0288,128200.0
2012-05-15 15:20:00,133.92,133.92,133.78,133.88,148800.0,105.0524,105.0524,104.9425,105.021,148800.0
2012-05-15 15:25:00,133.87,133.9,133.6,133.64,135900.0,105.0131,105.0367,104.8013,104.8327,135900.0
2012-05-15 15:30:00,133.65,133.9,133.63,133.88,176700.0,104.8406,105.0367,104.8249,105.021,176700.0
2012-05-15 15:35:00,133.88,133.95,133.78,133.86,100900.0,105.021,105.0759,104.9425,105.0053,100900.0
2012-05-15 15:40:00,133.86,134.14,133.81,133.9,72400.0,105.0053,105.2249,104.9661,105.0367,72400.0
2012-05-15 15:45:00,133.9,134.05,133.71,133.82,81800.0,105.0367,105.1543,104.8876,104.9739,81800.0
2012-05-15 15:50:00,133.83,133.85,133.69,133.8,131900.0,104.9818,104.9974,104.8719,104.9582,131900.0
2012-05-15 15:55:00,133.81,133.98,133.81,133.83,141000.0,104.9661,105.0994,104.9661,104.9818,141000.0
2012-05-16 09:30:00,134.39,134.62,134.36,134.51,63600.0,105.421,105.6015,105.3975,105.5152,63600.0
2012-05-16 09:35:00,134.46,134.5,134.3,134.4,48500.0,105.476,105.5073,105.3504,105.4289,48500.0
2012-05-16 09:40:00,134.39,134.41,134.26,134.35,9300.0,105.421,105.4367,105.3191,105.3897,9300.0
2012-05-16 09:45:00,134.3,134.67,134.21,134.66,25800.0,105.3504,105.6407,105.2798,105.6328,25800.0
2012-05-16 09:50:00,134.66,134.89,134.65,134.8,75300.0,105.6328,105.8133,105.625,105.7427,75300.0
2012-05-16 09:55:00,134.79,134.93,134.79,134.82,31000.0,105.7348,105.8446,105.7348,105.7584,31000.0
2012-05-16 10:00:00,134.86,134.95,134.69,134.69,66000.0,105.7897,105.8603,105.6564,105.6564,66000.0
2012-05-16 10:05:00,134.7,134.8,134.68,134.8,27300.0,105.6642,105.7427,105.6485,105.7427,27300.0
2012-05-16 10:10:00,134.78,134.78,134.63,134.71,49500.0,105.727,105.727,105.6093,105.6721,49500.0
2012-05-16 10:15:00,134.69,134.9,134.67,134.87,19300.0,105.6564,105.8211,105.6407,105.7976,19300.0
2012-05-16 10:20:00,134.91,135.0,134.91,134.97,19900.0,105.829,105.8996,105.829,105.876,19900.0
2012-05-16 10:25:00,134.98,134.98,134.77,134.77,19800.0,105.8839,105.8839,105.7191,105.7191,19800.0
2012-05-16 10:30:00,134.79,134.92,134.79,134.89,22100.0,105.7348,105.8368,105.7348,105.8133,22100.0
2012-05-16 10:35:00,134.91,134.91,134.69,134.71,20300.0,105.829,105.829,105.6564,105.6721,20300.0
2012-05-16 10:40:00,134.72,134.88,134.68,134.88,32600.0,105.6799,105.8054,105.6485,105.8054,32600.0
2012-05-16 10:45:00,134.86,134.89,134.76,134.76,19500.0,105.7897,105.8133,105.7113,105.7113,19500.0
2012-05-16 10:50:00,134.77,134.8,134.51,134.59,15500.0,105.7191,105.7427,105.5152,105.5779,15500.0
2012-05-16 10:55:00,134.56,134.57,134.44,134.5,46700.0,105.5544,105.5622,105.4603,105.5073,46700.0
2012-05-16 11:00:00,134.5,134.54,134.46,134.54,59900.0,105.5073,105.5387,105.476,105.5387,59900.0
2012-05-16 11:05:00,134.53,134.53,134.0,134.22,69000.0,105.5309,105.5309,105.1151,105.2877,69000.0
2012-05-16 11:10:00,134.26,134.46,134.21,134.31,178300.0,105.3191,105.476,105.2798,105.3583,178300.0
2012-05-16 11:15:00,134.29,134.44,134.19,134.24,50100.0,105.3426,105.4603,105.2642,105.3034,50100.0
2012-05-16 11:20:00,134.17,134.17,134.02,134.11,13900.0,105.2485,105.2485,105.1308,105.2014,13900.0
2012-05-16 11:25:00,134.18,134.23,134.08,134.1,71000.0,105.2563,105.2955,105.1779,105.1936,71000.0
2012-05-16 11:30:00,134.12,134.28,134.12,134.14,47600.0,105.2092,105.3348,105.2092,105.2249,47600.0
2012-05-16 11:35:00,134.11,134.19,134.05,134.11,31600.0,105.2014,105.2642,105.1543,105.2014,31600.0
2012-05-16 11:40:00,134.04,134.15,133.94,134.15,46400.0,105.1465,105.2328,105.068,105.2328,46400.0
2012-05-16 11:45:00,134.14,134.2,134.08,134.2,41000.0,105.2249,105.272,105.1779,105.272,41000.0
2012-05-16 11:50:00,134.17,134.38,134.17,134.28,40700.0,105.2485,105.4132,105.2485,105.3348,40700.0
2012-05-16 11:55:00,134.29,134.36,134.26,134.33,2400.0,105.3426,105.3975,105.3191,105.374,2400.0
2012-05-16 12:00:00,134.35,134.35,134.21,134.24,23000.0,105.3897,105.3897,105.2798,105.3034,23000.0
2012-05-16 12:05:00,134.23,134.24,134.1,134.21,21000.0,105.2955,105.3034,105.1936,105.2798,21000.0
2012-05-16 12:10:00,134.22,134.28,134.19,134.19,4800.0,105.2877,105.3348,105.2642,105.2642,4800.0
2012-05-16 12:15:00,134.21,134.25,134.18,134.18,3400.0,105.2798,105.3112,105.2563,105.2563,3400.0
2012-05-16 12:20:00,134.16,134.18,134.04,134.05,17100.0,105.2406,105.2563,105.1465,105.1543,17100.0
2012-05-16 12:25:00,134.01,134.15,134.0,134.12,17900.0,105.123,105.2328,105.1151,105.2092,17900.0
2012-05-16 12:30:00,134.11,134.3,134.11,134.29,35900.0,105.2014,105.3504,105.2014,105.3426,35900.0
2012-05-16 12:35:00,134.24,134.26,134.21,134.23,14300.0,105.3034,105.3191,105.2798,105.2955,14300.0
2012-05-16 12:40:00,134.27,134.27,134.1,134.1,4600.0,105.3269,105.3269,105.1936,105.1936,4600.0
2012-05-16 12:45:00,134.08,134.28,134.04,134.16,57200.0,105.1779,105.3348,105.1465,105.2406,57200.0
2012-05-16 12:50:00,134.16,134.22,134.11,134.11,6900.0,105.2406,105.2877,105.2014,105.2014,6900.0
2012-05-16 12:55:00,134.12,134.12,133.99,134.03,19100.0,105.2092,105.2092,105.1073,105.1386,19100.0
2012-05-16 13:00:00,133.97,134.06,133.97,133.99,27000.0,105.0916,105.1622,105.0916,105.1073,27000.0
2012-05-16 13:05:00,133.99,134.04,133.98,134.02,57300.0,105.1073,105.1465,105.0994,105.1308,57300.0
2012-05-16 13:10:00,134.0,134.02,133.99,134.02,6400.0,105.1151,105.1308,105.1073,105.1308,6400.0
2012-05-16 13:15:00,134.0,134.13,134.0,134.11,21500.0,105.1151,105.2171,105.1151,105.2014,21500.0
2012-05-16 13:20:00,134.06,134.06,134.0,134.03,2500.0,105.1622,105.1622,105.1151,105.1386,2500.0
2012-05-16 13:25:00,134.03,134.04,133.89,133.93,9900.0,105.1386,105.1465,105.0288,105.0602,9900.0
2012-05-16 13:30:00,133.91,133.92,133.78,133.79,26800.0,105.0445,105.0524,104.9425,104.9504,26800.0
2012-05-16 13:35:00,133.79,133.79,133.68,133.71,25700.0,104.9504,104.9504,104.8641,104.8876,25700.0
2012-05-16 13:40:00,133.69,133.69,133.55,133.59,46600.0,104.8719,104.8719,104.7621,104.7935,46600.0
2012-05-16 13:45:00,133.6,133.76,133.6,133.71,79600.0,104.8013,104.9268,104.8013,104.8876,79600.0
2012-05-16 13:50:00,133.7,133.71,133.65,133.68,34500.0,104.8798,104.8876,104.8406,104.8641,34500.0
2012-05-16 13:55:00,133.69,133.9,133.69,133.89,21800.0,104.8719,105.0367,104.8719,105.0288,21800.0
2012-05-16 14:00:00,133.89,134.19,133.73,133.73,67600.0,105.0288,105.2642,104.9033,104.9033,67600.0
2012-05-16 14:05:00,133.73,133.86,133.67,133.72,69200.0,104.9033,105.0053,104.8562,104.8955,69200.0
2012-05-16 14:10:00,133.76,133.77,133.47,133.51,38600.0,104.9268,104.9347,104.6994,104.7307,38600.0
2012-05-16 14:15:00,133.48,133.72,133.48,133.72,23500.0,104.7072,104.8955,104.7072,104.8955,23500.0
2012-05-16 14:20:00,133.71,133.8,133.63,133.63,60700.0,104.8876,104.9582,104.8249,104.8249,60700.0
2012-05-16 14:25:00,133.62,133.62,133.51,133.56,15900.0,104.817,104.817,104.7307,104.77,15900.0
2012-05-16 14:30:00,133.55,133.69,133.43,133.44,93200.0,104.7621,104.8719,104.668,104.6758,93200.0
2012-05-16 14:35:00,133.44,133.49,133.38,133.48,35500.0,104.6758,104.715,104.6288,104.7072,35500.0
2012-05-16 14:40:00,133.44,133.7,133.42,133.64,40900.0,104.6758,104.8798,104.6601,104.8327,40900.0
2012-05-16 14:45:00,133.64,133.87,133.59,133.83,291400.0,104.8327,105.0131,104.7935,104.9818,291400.0
2012-05-16 14:50:00,133.83,133.87,133.73,133.78,43400.0,104.9818,105.0131,104.9033,104.9425,43400.0
2012-05-16 14:55:00,133.78,133.96,133.78,133.83,86000.0,104.9425,105.0837,104.9425,104.9818,86000.0
2012-05-16 15:00:00,133.87,133.88,133.69,133.71,35200.0,105.0131,105.021,104.8719,104.8876,35200.0
2012-05-16 15:05:00,133.7,133.78,133.67,133.68,78800.0,104.8798,104.9425,104.8562,104.8641,78800.0
2012-05-16 15:10:00,133.65,133.65,133.49,133.49,101800.0,104.8406,104.8406,104.715,104.715,101800.0
2012-05-16 15:15:00,133.49,133.61,133.47,133.55,28400.0,104.715,104.8092,104.6994,104.7621,28400.0
2012-05-16 15:20:00,133.52,133.52,133.41,133.5,48000.0,104.7386,104.7386,104.6523,104.7229,48000.0
2012-05-16 15:25:00,133.52,133.58,133.39,133.39,52700.0,104.7386,104.7856,104.6366,104.6366,52700.0
2012-05-16 15:30:00,133.43,133.59,133.4,133.59,46200.0,104.668,104.7935,104.6444,104.7935,46200.0
2012-05-16 15:35:00,133.59,133.71,133.55,133.57,78500.0,104.7935,104.8876,104.7621,104.7778,78500.0
2012-05-16 15:40:00,133.55,133.55,133.43,133.45,39900.0,104.7621,104.7621,104.668,104.6837,39900.0
2012-05-16 15:45:00,133.46,133.56,133.41,133.41,18300.0,104.6915,104.77,104.6523,104.6523,18300.0
2012-05-16 15:50:00,133.4,133.45,133.27,133.36,89700.0,104.6444,104.6837,104.5425,104.6131,89700.0
2012-05-16 15:55:00,133.35,133.51,133.28,133.32,91400.0,104.6052,104.7307,104.5503,104.5817,91400.0
2012-05-17 09:30:00,133.31,133.47,133.26,133.29,50400.0,104.5739,104.6994,104.5346,104.5582,50400.0
2012-05-17 09:35:00,133.28,133.28,133.0,133.0,39000.0,104.5503,104.5503,104.3307,104.3307,39000.0
2012-05-17 09:40:00,133.02,133.16,132.91,133.09,34900.0,104.3464,104.4562,104.2601,104.4013,34900.0
2012-05-17 09:45:00,133.08,133.08,132.9,132.9,27400.0,104.3934,104.3934,104.2522,104.2522,27400.0
2012-05-17 09:50:00,132.87,132.98,132.78,132.78,18300.0,104.2287,104.315,104.1581,104.1581,18300.0
2012-05-17 09:55:00,132.81,133.0,132.77,132.97,171700.0,104.1816,104.3307,104.1503,104.3071,171700.0
2012-05-17 10:00:00,132.95,132.96,132.28,132.61,289600.0,104.2915,104.2993,103.7659,104.0247,289600.0
2012-05-17 10:05:00,132.55,132.88,132.52,132.88,76800.0,103.9777,104.2365,103.9541,104.2365,76800.0
2012-05-17 10:10:00,132.93,132.97,132.79,132.96,25500.0,104.2758,104.3071,104.1659,104.2993,25500.0
2012-05-17 10:15:00,132.96,133.21,132.94,133.05,155900.0,104.2993,104.4954,104.2836,104.3699,155900.0
2012-05-17 10:20:00,133.06,133.15,133.01,133.1,25900.0,104.3777,104.4483,104.3385,104.4091,25900.0
2012-05-17 10:25:00,133.1,133.13,132.83,133.07,29300.0,104.4091,104.4327,104.1973,104.3856,29300.0
2012-05-17 10:30:00,132.97,132.97,132.78,132.9,51000.0,104.3071,104.3071,104.1581,104.2522,51000.0
2012-05-17 10:35:00,132.89,133.1,132.85,133.1,45800.0,104.2444,104.4091,104.213,104.4091,45800.0
2012-05-17 10:40:00,133.09,133.18,132.97,133.02,19500.0,104.4013,104.4719,104.3071,104.3464,19500.0
2012-05-17 10:45:00,132.99,133.06,132.79,132.81,32900.0,104.3228,104.3777,104.1659,104.1816,32900.0
2012-05-17 10:50:00,132.77,133.05,132.7,133.0,56300.0,104.1503,104.3699,104.0953,104.3307,56300.0
2012-05-17 10:55:00,133.02,133.02,132.84,132.9,16300.0,104.3464,104.3464,104.2052,104.2522,16300.0
2012-05-17 11:00:00,132.95,133.01,132.82,132.94,39000.0,104.2915,104.3385,104.1895,104.2836,39000.0
2012-05-17 11:05:00,132.92,133.1,132.92,132.98,30500.0,104.2679,104.4091,104.2679,104.315,30500.0
2012-05-17 11:10:00,132.97,132.97,132.77,132.88,36900.0,104.3071,104.3071,104.1503,104.2365,36900.0
2012-05-17 11:15:00,132.88,132.92,132.76,132.87,32100.0,104.2365,104.2679,104.1424,104.2287,32100.0
2012-05-17 11:20:00,132.85,132.85,132.65,132.72,11000.0,104.213,104.213,104.0561,104.111,11000.0
2012-05-17 11:25:00,132.68,132.72,132.63,132.68,13400.0,104.0797,104.111,104.0404,104.0797,13400.0
2012-05-17 11:30:00,132.65,132.68,132.44,132.49,24800.0,104.0561,104.0797,103.8914,103.9306,24800.0
2012-05-17 11:35:00,132.5,132.5,132.33,132.43,25400.0,103.9385,103.9385,103.8051,103.8835,25400.0
2012-05-17 11:40:00,132.41,132.53,132.38,132.52,17900.0,103.8679,103.962,103.8443,103.9541,17900.0
2012-05-17 11:45:00,132.53,132.6,132.5,132.53,71800.0,103.962,104.0169,103.9385,103.962,71800.0
2012-05-17 11:50:00,132.53,132.53,132.37,132.46,20000.0,103.962,103.962,103.8365,103.9071,20000.0
2012-05-17 11:55:00,132.45,132.59,132.39,132.52,80100.0,103.8992,104.0091,103.8522,103.9541,80100.0
2012-05-17 12:00:00,132.5,132.5,132.2,132.22,47800.0,103.9385,103.9385,103.7031,103.7188,47800.0
2012-05-17 12:05:00,132.23,132.23,131.97,132.06,75400.0,103.7267,103.7267,103.5227,103.5933,75400.0
2012-05-17 12:10:00,132.05,132.05,131.89,132.01,30600.0,103.5855,103.5855,103.4599,103.5541,30600.0
2012-05-17 12:15:00,132.0,132.12,131.97,132.12,68700.0,103.5462,103.6404,103.5227,103.6404,68700.0
2012-05-17 12:20:00,132.18,132.4,132.12,132.36,96800.0,103.6874,103.86,103.6404,103.8286,96800.0
2012-05-17 12:25:00,132.37,132.44,132.25,132.27,25900.0,103.8365,103.8914,103.7423,103.758,25900.0
2012-05-17 12:30:00,132.29,132.3,132.13,132.14,35200.0,103.7737,103.7816,103.6482,103.6561,35200.0
2012-05-17 12:35:00,132.16,132.31,132.15,132.31,32900.0,103.6717,103.7894,103.6639,103.7894,32900.0
2012-05-17 12:40:00,132.32,132.47,132.31,132.34,42900.0,103.7973,103.9149,103.7894,103.8129,42900.0
2012-05-17 12:45:00,132.35,132.43,132.3,132.39,24500.0,103.8208,103.8835,103.7816,103.8522,24500.0
2012-05-17 12:50:00,132.39,132.39,132.24,132.26,17400.0,103.8522,103.8522,103.7345,103.7502,17400.0
2012-05-17 12:55:00,132.26,132.36,132.25,132.29,17500.0,103.7502,103.8286,103.7423,103.7737,17500.0
2012-05-17 13:00:00,132.29,132.46,132.29,132.44,15000.0,103.7737,103.9071,103.7737,103.8914,15000.0
2012-05-17 13:05:00,132.46,132.67,132.46,132.63,22400.0,103.9071,104.0718,103.9071,104.0404,22400.0
2012-05-17 13:10:00,132.66,132.73,132.63,132.63,93800.0,104.064,104.1189,104.0404,104.0404,93800.0
2012-05-17 13:15:00,132.65,132.69,132.55,132.69,46000.0,104.0561,104.0875,103.9777,104.0875,46000.0
2012-05-17 13:20:00,132.73,132.74,132.68,132.71,16700.0,104.1189,104.1267,104.0797,104.1032,16700.0
2012-05-17 13:25:00,132.74,132.75,132.56,132.57,12600.0,104.1267,104.1346,103.9855,103.9934,12600.0
2012-05-17 13:30:00,132.56,132.59,132.37,132.43,28400.0,103.9855,104.0091,103.8365,103.8835,28400.0
2012-05-17 13:35:00,132.42,132.51,132.4,132.41,12900.0,103.8757,103.9463,103.86,103.8679,12900.0
2012-05-17 13:40:00,132.44,132.47,132.32,132.32,20000.0,103.8914,103.9149,103.7973,103.7973,20000.0
2012-05-17 13:45:00,132.32,132.34,132.19,132.2,15300.0,103.7973,103.8129,103.6953,103.7031,15300.0
2012-05-17 13:50:00,132.21,132.39,132.21,132.36,19200.0,103.711,103.8522,103.711,103.8286,19200.0
2012-05-17 13:55:00,132.38,132.45,132.36,132.39,15800.0,103.8443,103.8992,103.8286,103.8522,15800.0
2012-05-17 14:00:00,132.38,132.38,132.22,132.31,38500.0,103.8443,103.8443,103.7188,103.7894,38500.0
2012-05-17 14:05:00,132.3,132.32,132.18,132.21,12000.0,103.7816,103.7973,103.6874,103.711,12000.0
2012-05-17 14:10:00,132.25,132.27,132.11,132.11,48300.0,103.7423,103.758,103.6325,103.6325,48300.0
2012-05-17 14:15:00,132.11,132.15,132.09,132.14,34400.0,103.6325,103.6639,103.6168,103.6561,34400.0
2012-05-17 14:20:00,132.12,132.36,132.12,132.28,73100.0,103.6404,103.8286,103.6404,103.7659,73100.0
2012-05-17 14:25:00,132.26,132.28,132.11,132.17,62000.0,103.7502,103.7659,103.6325,103.6796,62000.0
2012-05-17 14:30:00,132.16,132.23,132.11,132.11,12000.0,103.6717,103.7267,103.6325,103.6325,12000.0
2012-05-17 14:35:00,132.1,132.1,131.99,132.06,42200.0,103.6247,103.6247,103.5384,103.5933,42200.0
2012-05-17 14:40:00,132.04,132.14,131.98,132.13,30700.0,103.5776,103.6561,103.5305,103.6482,30700.0
2012-05-17 14:45:00,132.15,132.15,131.98,132.04,22300.0,103.6639,103.6639,103.5305,103.5776,22300.0
2012-05-17 14:50:00,132.01,132.09,131.98,132.01,8200.0,103.5541,103.6168,103.5305,103.5541,8200.0
2012-05-17 14:55:00,132.02,132.14,132.0,132.14,21600.0,103.5619,103.6561,103.5462,103.6561,21600.0
2012-05-17 15:00:00,132.11,132.24,132.1,132.21,55000.0,103.6325,103.7345,103.6247,103.711,55000.0
2012-05-17 15:05:00,132.23,132.23,131.87,131.92,43600.0,103.7267,103.7267,103.4443,103.4835,43600.0
2012-05-17 15:10:00,131.9,132.09,131.88,132.08,25700.0,103.4678,103.6168,103.4521,103.609,25700.0
2012-05-17 15:15:00,132.08,132.09,131.95,132.01,53600.0,103.609,103.6168,103.507,103.5541,53600.0
2012-05-17 15:20:00,132.04,132.1,131.93,131.95,19100.0,103.5776,103.6247,103.4913,103.507,19100.0
2012-05-17 15:25:00,131.94,132.01,131.88,131.99,21700.0,103.4992,103.5541,103.4521,103.5384,21700.0
2012-05-17 15:30:00,131.98,131.98,131.76,131.8,55200.0,103.5305,103.5305,103.358,103.3893,55200.0
2012-05-17 15:35:00,131.78,131.82,131.57,131.6,63000.0,103.3737,103.405,103.2089,103.2325,63000.0
2012-05-17 15:40:00,131.6,131.6,131.46,131.49,98300.0,103.2325,103.2325,103.1226,103.1462,98300.0
2012-05-17 15:45:00,131.47,131.57,131.43,131.57,39400.0,103.1305,103.2089,103.0991,103.2089,39400.0
2012-05-17 15:50:00,131.56,131.62,131.49,131.6,30600.0,103.2011,103.2481,103.1462,103.2325,30600.0
2012-05-17 15:55:00,131.59,131.61,131.26,131.29,129100.0,103.2246,103.2403,102.9657,102.9893,129100.0
2012-05-18 09:30:00,131.83,131.89,131.68,131.68,73200.0,103.4129,103.4599,103.2952,103.2952,73200.0
2012-05-18 09:35:00,131.68,131.7,131.48,131.5,117000.0,103.2952,103.3109,103.1383,103.154,117000.0
2012-05-18 09:40:00,131.52,131.52,131.37,131.48,60500.0,103.1697,103.1697,103.052,103.1383,60500.0
2012-05-18 09:45:00,131.52,131.66,131.48,131.6,25000.0,103.1697,103.2795,103.1383,103.2325,25000.0
2012-05-18 09:50:00,131.62,131.75,131.49,131.72,44600.0,103.2481,103.3501,103.1462,103.3266,44600.0
2012-05-18 09:55:00,131.72,131.74,131.51,131.52,27500.0,103.3266,103.3423,103.1619,103.1697,27500.0
2012-05-18 10:00:00,131.5,131.54,131.33,131.52,128200.0,103.154,103.1854,103.0207,103.1697,128200.0
2012-05-18 10:05:00,131.52,131.55,131.35,131.43,28300.0,103.1697,103.1932,103.0363,103.0991,28300.0
2012-05-18 10:10:00,131.43,131.64,131.39,131.64,39500.0,103.0991,103.2638,103.0677,103.2638,39500.0
2012-05-18 10:15:00,131.65,131.67,131.39,131.41,29100.0,103.2717,103.2874,103.0677,103.0834,29100.0
2012-05-18 10:20:00,131.42,131.57,131.38,131.5,41100.0,103.0913,103.2089,103.0599,103.154,41100.0
2012-05-18 10:25:00,131.52,131.6,131.48,131.54,24200.0,103.1697,103.2325,103.1383,103.1854,24200.0
2012-05-18 10:30:00,131.54,131.67,131.39,131.61,40000.0,103.1854,103.2874,103.0677,103.2403,40000.0
2012-05-18 10:35:00,131.59,131.67,131.45,131.66,59400.0,103.2246,103.2874,103.1148,103.2795,59400.0
2012-05-18 10:40:00,131.68,131.7,131.57,131.7,21800.0,103.2952,103.3109,103.2089,103.3109,21800.0
2012-05-18 10:45:00,131.7,131.81,131.67,131.81,31500.0,103.3109,103.3972,103.2874,103.3972,31500.0
2012-05-18 10:50:00,131.8,132.05,131.78,132.05,80800.0,103.3893,103.5855,103.3737,103.5855,80800.0
2012-05-18 10:55:00,132.04,132.05,131.81,131.82,62600.0,103.5776,103.5855,103.3972,103.405,62600.0
2012-05-18 11:00:00,131.88,131.92,131.7,131.78,28600.0,103.4521,103.4835,103.3109,103.3737,28600.0
2012-05-18 11:05:00,131.8,131.8,131.54,131.54,17200.0,103.3893,103.3893,103.1854,103.1854,17200.0
2012-05-18 11:10:00,131.56,131.74,131.56,131.62,31500.0,103.2011,103.3423,103.2011,103.2481,31500.0
2012-05-18 11:15:00,131.61,131.64,131.48,131.57,14400.0,103.2403,103.2638,103.1383,103.2089,14400.0
2012-05-18 11:20:00,131.57,131.57,131.44,131.46,9300.0,103.2089,103.2089,103.1069,103.1226,9300.0
2012-05-18 11:25:00,131.44,131.61,131.41,131.41,14500.0,103.1069,103.2403,103.0834,103.0834,14500.0
2012-05-18 11:30:00,131.41,131.52,131.08,131.24,31100.0,103.0834,103.1697,102.8245,102.9501,31100.0
2012-05-18 11:35:00,131.23,131.24,130.85,131.07,65000.0,102.9422,102.9501,102.6441,102.8167,65000.0
2012-05-18 11:40:00,131.06,131.28,131.04,131.28,81900.0,102.8089,102.9814,102.7932,102.9814,81900.0
2012-05-18 11:45:00,131.27,131.27,130.84,130.89,41700.0,102.9736,102.9736,102.6363,102.6755,41700.0
2012-05-18 11:50:00,130.87,130.88,130.67,130.78,58400.0,102.6598,102.6677,102.5029,102.5892,58400.0
2012-05-18 11:55:00,130.78,130.92,130.66,130.88,85600.0,102.5892,102.699,102.4951,102.6677,85600.0
2012-05-18 12:00:00,130.93,131.2,130.92,131.11,44100.0,102.7069,102.9187,102.699,102.8481,44100.0
2012-05-18 12:05:00,131.1,131.2,131.05,131.18,25100.0,102.8402,102.9187,102.801,102.903,25100.0
2012-05-18 12:10:00,131.2,131.28,131.17,131.25,9000.0,102.9187,102.9814,102.8951,102.9579,9000.0
2012-05-18 12:15:00,131.25,131.25,131.02,131.1,17500.0,102.9579,102.9579,102.7775,102.8402,17500.0
2012-05-18 12:20:00,131.14,131.21,131.04,131.17,12200.0,102.8716,102.9265,102.7932,102.8951,12200.0
2012-05-18 12:25:00,131.19,131.39,131.19,131.34,20900.0,102.9108,103.0677,102.9108,103.0285,20900.0
2012-05-18 12:30:00,131.36,131.43,131.31,131.33,53500.0,103.0442,103.0991,103.005,103.0207,53500.0
2012-05-18 12:35:00,131.33,131.4,131.25,131.39,56700.0,103.0207,103.0756,102.9579,103.0677,56700.0
2012-05-18 12:40:00,131.42,131.57,131.41,131.47,33000.0,103.0913,103.2089,103.0834,103.1305,33000.0
2012-05-18 12:45:00,131.41,131.46,131.36,131.41,19200.0,103.0834,103.1226,103.0442,103.0834,19200.0
2012-05-18 12:50:00,131.45,131.53,131.32,131.32,30700.0,103.1148,103.1775,103.0128,103.0128,30700.0
2012-05-18 12:55:00,131.31,131.38,131.3,131.3,16800.0,103.005,103.0599,102.9971,102.9971,16800.0
2012-05-18 13:00:00,131.32,131.33,131.2,131.2,15500.0,103.0128,103.0207,102.9187,102.9187,15500.0
2012-05-18 13:05:00,131.21,131.21,131.13,131.18,21300.0,102.9265,102.9265,102.8638,102.903,21300.0
2012-05-18 13:10:00,131.17,131.3,131.17,131.22,36000.0,102.8951,102.9971,102.8951,102.9344,36000.0
2012-05-18 13:15:00,131.21,131.42,131.21,131.29,80600.0,102.9265,103.0913,102.9265,102.9893,80600.0
2012-05-18 13:20:00,131.31,131.31,131.19,131.19,28500.0,103.005,103.005,102.9108,102.9108,28500.0
2012-05-18 13:25:00,131.17,131.21,131.15,131.2,16200.0,102.8951,102.9265,102.8795,102.9187,16200.0
2012-05-18 13:30:00,131.19,131.2,131.12,131.15,2900.0,102.9108,102.9187,102.8559,102.8795,2900.0
2012-05-18 13:35:00,131.16,131.22,130.96,130.98,23700.0,102.8873,102.9344,102.7304,102.7461,23700.0
2012-05-18 13:40:00,131.02,131.06,130.98,131.01,46000.0,102.7775,102.8089,102.7461,102.7696,46000.0
2012-05-18 13:45:00,130.94,130.97,130.89,130.97,74500.0,102.7147,102.7383,102.6755,102.7383,74500.0
2012-05-18 13:50:00,130.98,131.01,130.8,130.87,22100.0,102.7461,102.7696,102.6049,102.6598,22100.0
2012-05-18 13:55:00,130.91,130.93,130.79,130.79,25400.0,102.6912,102.7069,102.5971,102.5971,25400.0
2012-05-18 14:00:00,130.78,130.79,130.76,130.78,23500.0,102.5892,102.5971,102.5735,102.5892,23500.0
2012-05-18 14:05:00,130.79,130.84,130.61,130.68,28900.0,102.5971,102.6363,102.4559,102.5108,28900.0
2012-05-18 14:10:00,130.67,130.85,130.66,130.83,11700.0,102.5029,102.6441,102.4951,102.6284,11700.0
2012-05-18 14:15:00,130.84,130.89,130.66,130.66,12000.0,102.6363,102.6755,102.4951,102.4951,12000.0
2012-05-18 14:20:00,130.66,130.71,130.58,130.64,38800.0,102.4951,102.5343,102.4323,102.4794,38800.0
2012-05-18 14:25:00,130.59,130.72,130.52,130.72,20900.0,102.4402,102.5421,102.3853,102.5421,20900.0
2012-05-18 14:30:00,130.69,130.71,130.39,130.48,49400.0,102.5186,102.5343,102.2833,102.3539,49400.0
2012-05-18 14:35:00,130.48,130.61,130.47,130.49,17000.0,102.3539,102.4559,102.346,102.3617,17000.0
2012-05-18 14:40:00,130.47,130.52,130.28,130.31,58100.0,102.346,102.3853,102.197,102.2205,58100.0
2012-05-18 14:45:00,130.32,130.47,130.32,130.44,17500.0,102.2284,102.346,102.2284,102.3225,17500.0
2012-05-18 14:50:00,130.46,130.63,130.46,130.54,23100.0,102.3382,102.4715,102.3382,102.4009,23100.0
2012-05-18 14:55:00,130.53,130.53,130.43,130.47,10500.0,102.3931,102.3931,102.3147,102.346,10500.0
2012-05-18 15:00:00,130.45,130.55,130.31,130.5,51800.0,102.3303,102.4088,102.2205,102.3696,51800.0
2012-05-18 15:05:00,130.48,130.68,130.48,130.68,79000.0,102.3539,102.5108,102.3539,102.5108,79000.0
2012-05-18 15:10:00,130.69,130.84,130.67,130.72,128400.0,102.5186,102.6363,102.5029,102.5421,128400.0
2012-05-18 15:15:00,130.72,130.78,130.69,130.74,19200.0,102.5421,102.5892,102.5186,102.5578,19200.0
2012-05-18 15:20:00,130.73,130.73,130.4,130.42,101400.0,102.55,102.55,102.2911,102.3068,101400.0
2012-05-18 15:25:00,130.4,130.49,130.36,130.39,41800.0,102.2911,102.3617,102.2597,102.2833,41800.0
2012-05-18 15:30:00,130.41,130.43,130.19,130.22,42300.0,102.299,102.3147,102.1264,102.1499,42300.0
2012-05-18 15:35:00,130.23,130.35,130.17,130.27,60000.0,102.1578,102.2519,102.1107,102.1891,60000.0
2012-05-18 15:40:00,130.27,130.27,130.04,130.09,76900.0,102.1891,102.1891,102.0087,102.0479,76900.0
2012-05-18 15:45:00,130.07,130.3,130.07,130.15,99300.0,102.0323,102.2127,102.0323,102.095,99300.0
2012-05-18 15:50:00,130.15,130.16,130.0,130.03,94600.0,102.095,102.1029,101.9773,102.0009,94600.0
2012-05-18 15:55:00,130.03,130.35,130.03,130.28,107800.0,102.0009,102.2519,102.0009,102.197,107800.0
2012-05-21 09:30:00,130.58,130.79,130.52,130.74,117700.0,102.4323,102.5971,102.3853,102.5578,117700.0
2012-05-21 09:35:00,130.77,130.87,130.46,130.82,186800.0,102.5814,102.6598,102.3382,102.6206,186800.0
2012-05-21 09:40:00,130.82,130.92,130.68,130.92,71600.0,102.6206,102.699,102.5108,102.699,71600.0
2012-05-21 09:45:00,130.87,130.87,130.75,130.78,78800.0,102.6598,102.6598,102.5657,102.5892,78800.0
2012-05-21 09:50:00,130.8,130.8,130.39,130.4,29900.0,102.6049,102.6049,102.2833,102.2911,29900.0
2012-05-21 09:55:00,130.44,130.82,130.42,130.82,26800.0,102.3225,102.6206,102.3068,102.6206,26800.0
2012-05-21 10:00:00,130.79,130.92,130.68,130.92,63100.0,102.5971,102.699,102.5108,102.699,63100.0
2012-05-21 10:05:00,130.92,130.97,130.72,130.94,58500.0,102.699,102.7383,102.5421,102.7147,58500.0
2012-05-21 10:10:00,130.96,130.97,130.77,130.92,107300.0,102.7304,102.7383,102.5814,102.699,107300.0
2012-05-21 10:15:00,130.92,131.24,130.9,131.22,148500.0,102.699,102.9501,102.6833,102.9344,148500.0
2012-05-21 10:20:00,131.25,131.25,131.07,131.1,13100.0,102.9579,102.9579,102.8167,102.8402,13100.0
2012-05-21 10:25:00,131.09,131.43,131.09,131.36,21800.0,102.8324,103.0991,102.8324,103.0442,21800.0
2012-05-21 10:30:00,131.37,131.62,131.37,131.59,45000.0,103.052,103.2481,103.052,103.2246,45000.0
2012-05-21 10:35:00,131.6,131.66,131.5,131.52,32200.0,103.2325,103.2795,103.154,103.1697,32200.0
2012-05-21 10:40:00,131.55,131.65,131.52,131.56,25300.0,103.1932,103.2717,103.1697,103.2011,25300.0
2012-05-21 10:45:00,131.58,131.72,131.54,131.63,27300.0,103.2168,103.3266,103.1854,103.256,27300.0
2012-05-21 10:50:00,131.65,131.85,131.65,131.82,41100.0,103.2717,103.4286,103.2717,103.405,41100.0
2012-05-21 10:55:00,131.83,131.9,131.79,131.8,61300.0,103.4129,103.4678,103.3815,103.3893,61300.0
2012-05-21 11:00:00,131.79,131.82,131.69,131.69,23900.0,103.3815,103.405,103.3031,103.3031,23900.0
2012-05-21 11:05:00,131.68,131.76,131.64,131.64,10400.0,103.2952,103.358,103.2638,103.2638,10400.0
2012-05-21 11:10:00,131.61,131.69,131.53,131.63,7700.0,103.2403,103.3031,103.1775,103.256,7700.0
2012-05-21 11:15:00,131.65,131.73,131.58,131.65,14200.0,103.2717,103.3344,103.2168,103.2717,14200.0
2012-05-21 11:20:00,131.68,131.68,131.56,131.6,106600.0,103.2952,103.2952,103.2011,103.2325,106600.0
2012-05-21 11:25:00,131.6,131.64,131.51,131.57,63500.0,103.2325,103.2638,103.1619,103.2089,63500.0
2012-05-21 11:30:00,131.61,131.61,131.49,131.49,42700.0,103.2403,103.2403,103.1462,103.1462,42700.0
2012-05-21 11:35:00,131.52,131.66,131.47,131.54,42400.0,103.1697,103.2795,103.1305,103.1854,42400.0
2012-05-21 11:40:00,131.49,131.53,131.48,131.52,13500.0,103.1462,103.1775,103.1383,103.1697,13500.0
2012-05-21 11:45:00,131.51,131.59,131.51,131.58,16000.0,103.1619,103.2246,103.1619,103.2168,16000.0
2012-05-21 11:50:00,131.58,131.63,131.56,131.63,45600.0,103.2168,103.256,103.2011,103.256,45600.0
2012-05-21 11:55:00,131.59,131.59,131.49,131.5,5000.0,103.2246,103.2246,103.1462,103.154,5000.0
2012-05-21 12:00:00,131.5,131.66,131.47,131.65,17500.0,103.154,103.2795,103.1305,103.2717,17500.0
2012-05-21 12:05:00,131.65,131.71,131.56,131.59,14900.0,103.2717,103.3187,103.2011,103.2246,14900.0
2012-05-21 12:10:00,131.63,131.69,131.63,131.69,8600.0,103.256,103.3031,103.256,103.3031,8600.0
2012-05-21 12:15:00,131.7,131.82,131.7,131.8,40000.0,103.3109,103.405,103.3109,103.3893,40000.0
2012-05-21 12:20:00,131.83,131.89,131.82,131.87,10000.0,103.4129,103.4599,103.405,103.4443,10000.0
2012-05-21 12:25:00,131.84,132.01,131.84,131.97,49000.0,103.4207,103.5541,103.4207,103.5227,49000.0
2012-05-21 12:30:00,131.97,131.99,131.86,131.9,42300.0,103.5227,103.5384,103.4364,103.4678,42300.0
2012-05-21 12:35:00,131.9,131.99,131.9,131.97,18700.0,103.4678,103.5384,103.4678,103.5227,18700.0
2012-05-21 12:40:00,131.97,131.98,131.85,131.87,10400.0,103.5227,103.5305,103.4286,103.4443,10400.0
2012-05-21 12:45:00,131.89,131.89,131.82,131.84,13900.0,103.4599,103.4599,103.405,103.4207,13900.0
2012-05-21 12:50:00,131.84,131.85,131.75,131.81,15000.0,103.4207,103.4286,103.3501,103.3972,15000.0
2012-05-21 12:55:00,131.8,131.8,131.7,131.79,9800.0,103.3893,103.3893,103.3109,103.3815,9800.0
2012-05-21 13:00:00,131.8,131.85,131.75,131.82,29900.0,103.3893,103.4286,103.3501,103.405,29900.0
2012-05-21 13:05:00,131.82,131.89,131.76,131.87,56800.0,103.405,103.4599,103.358,103.4443,56800.0
2012-05-21 13:10:00,131.87,131.96,131.73,131.75,39100.0,103.4443,103.5149,103.3344,103.3501,39100.0
2012-05-21 13:15:00,131.75,131.83,131.74,131.8,28200.0,103.3501,103.4129,103.3423,103.3893,28200.0
2012-05-21 13:20:00,131.8,131.9,131.8,131.88,28900.0,103.3893,103.4678,103.3893,103.4521,28900.0
2012-05-21 13:25:00,131.9,131.92,131.86,131.88,28500.0,103.4678,103.4835,103.4364,103.4521,28500.0
2012-05-21 13:30:00,131.88,131.93,131.84,131.84,26400.0,103.4521,103.4913,103.4207,103.4207,26400.0
2012-05-21 13:35:00,131.83,131.93,131.83,131.87,39000.0,103.4129,103.4913,103.4129,103.4443,39000.0
2012-05-21 13:40:00,131.85,131.96,131.85,131.96,31600.0,103.4286,103.5149,103.4286,103.5149,31600.0
2012-05-21 13:45:00,131.93,132.06,131.91,131.98,33900.0,103.4913,103.5933,103.4756,103.5305,33900.0
2012-05-21 13:50:00,132.03,132.03,131.87,131.92,10300.0,103.5698,103.5698,103.4443,103.4835,10300.0
2012-05-21 13:55:00,131.98,131.98,131.9,131.94,15300.0,103.5305,103.5305,103.4678,103.4992,15300.0
2012-05-21 14:00:00,131.97,131.97,131.73,131.75,6700.0,103.5227,103.5227,103.3344,103.3501,6700.0
2012-05-21 14:05:00,131.74,131.84,131.71,131.83,18900.0,103.3423,103.4207,103.3187,103.4129,18900.0
2012-05-21 14:10:00,131.79,131.84,131.76,131.83,15300.0,103.3815,103.4207,103.358,103.4129,15300.0
2012-05-21 14:15:00,131.82,131.9,131.76,131.9,47700.0,103.405,103.4678,103.358,103.4678,47700.0
2012-05-21 14:20:00,131.93,132.08,131.88,131.9,32000.0,103.4913,103.609,103.4521,103.4678,32000.0
2012-05-21 14:25:00,131.92,131.92,131.82,131.83,9500.0,103.4835,103.4835,103.405,103.4129,9500.0
2012-05-21 14:30:00,131.81,131.87,131.81,131.87,16900.0,103.3972,103.4443,103.3972,103.4443,16900.0
2012-05-21 14:35:00,131.87,131.93,131.83,131.84,10600.0,103.4443,103.4913,103.4129,103.4207,10600.0
2012-05-21 14:40:00,131.84,131.94,131.83,131.87,5200.0,103.4207,103.4992,103.4129,103.4443,5200.0
2012-05-21 14:45:00,131.92,131.93,131.85,131.92,21400.0,103.4835,103.4913,103.4286,103.4835,21400.0
2012-05-21 14:50:00,131.92,132.05,131.91,132.05,65800.0,103.4835,103.5855,103.4756,103.5855,65800.0
2012-05-21 14:55:00,132.02,132.19,132.02,132.12,64200.0,103.5619,103.6953,103.5619,103.6404,64200.0
2012-05-21 15:00:00,132.1,132.21,132.1,132.15,73300.0,103.6247,103.711,103.6247,103.6639,73300.0
2012-05-21 15:05:00,132.17,132.21,132.14,132.17,51200.0,103.6796,103.711,103.6561,103.6796,51200.0
2012-05-21 15:10:00,132.14,132.2,132.14,132.18,22200.0,103.6561,103.7031,103.6561,103.6874,22200.0
2012-05-21 15:15:00,132.18,132.29,132.17,132.29,90000.0,103.6874,103.7737,103.6796,103.7737,90000.0
2012-05-21 15:20:00,132.29,132.42,132.27,132.39,132000.0,103.7737,103.8757,103.758,103.8522,132000.0
2012-05-21 15:25:00,132.37,132.41,132.32,132.32,76400.0,103.8365,103.8679,103.7973,103.7973,76400.0
2012-05-21 15:30:00,132.31,132.31,132.22,132.29,48200.0,103.7894,103.7894,103.7188,103.7737,48200.0
2012-05-21 15:35:00,132.31,132.31,132.2,132.26,15700.0,103.7894,103.7894,103.7031,103.7502,15700.0
2012-05-21 15:40:00,132.26,132.31,132.22,132.27,56100.0,103.7502,103.7894,103.7188,103.758,56100.0
2012-05-21 15:45:00,132.26,132.38,132.24,132.38,66400.0,103.7502,103.8443,103.7345,103.8443,66400.0
2012-05-21 15:50:00,132.37,132.43,132.34,132.39,209600.0,103.8365,103.8835,103.8129,103.8522,209600.0
2012-05-21 15:55:00,132.38,132.47,132.36,132.42,103900.0,103.8443,103.9149,103.8286,103.8757,103900.0
2012-05-22 09:30:00,132.79,132.79,132.65,132.76,96200.0,104.1659,104.1659,104.0561,104.1424,96200.0
2012-05-22 09:35:00,132.7,132.71,132.43,132.45,47000.0,104.0953,104.1032,103.8835,103.8992,47000.0
2012-05-22 09:40:00,132.43,132.83,132.43,132.8,42300.0,103.8835,104.1973,103.8835,104.1738,42300.0
2012-05-22 09:45:00,132.8,132.83,132.7,132.74,21300.0,104.1738,104.1973,104.0953,104.1267,21300.0
2012-05-22 09:50:00,132.75,132.99,132.75,132.94,14300.0,104.1346,104.3228,104.1346,104.2836,14300.0
2012-05-22 09:55:00,132.9,132.91,132.69,132.76,15400.0,104.2522,104.2601,104.0875,104.1424,15400.0
2012-05-22 10:00:00,132.77,133.08,132.72,133.08,25500.0,104.1503,104.3934,104.111,104.3934,25500.0
2012-05-22 10:05:00,133.09,133.3,133.04,133.28,98000.0,104.4013,104.566,104.3621,104.5503,98000.0
2012-05-22 10:10:00,133.3,133.34,133.25,133.29,27900.0,104.566,104.5974,104.5268,104.5582,27900.0
2012-05-22 10:15:00,133.32,133.43,133.32,133.4,49800.0,104.5817,104.668,104.5817,104.6444,49800.0
2012-05-22 10:20:00,133.42,133.47,133.32,133.32,48600.0,104.6601,104.6994,104.5817,104.5817,48600.0
2012-05-22 10:25:00,133.33,133.41,133.31,133.34,29100.0,104.5895,104.6523,104.5739,104.5974,29100.0
2012-05-22 10:30:00,133.33,133.49,133.33,133.44,34300.0,104.5895,104.715,104.5895,104.6758,34300.0
2012-05-22 10:35:00,133.44,133.48,133.37,133.44,21400.0,104.6758,104.7072,104.6209,104.6758,21400.0
2012-05-22 10:40:00,133.48,133.6,133.44,133.49,40800.0,104.7072,104.8013,104.6758,104.715,40800.0
2012-05-22 10:45:00,133.5,133.62,133.48,133.6,50800.0,104.7229,104.817,104.7072,104.8013,50800.0
2012-05-22 10:50:00,133.59,133.59,133.42,133.43,21100.0,104.7935,104.7935,104.6601,104.668,21100.0
2012-05-22 10:55:00,133.45,133.62,133.4,133.6,9900.0,104.6837,104.817,104.6444,104.8013,9900.0
2012-05-22 11:00:00,133.62,133.68,133.57,133.58,23500.0,104.817,104.8641,104.7778,104.7856,23500.0
2012-05-22 11:05:00,133.59,133.64,133.53,133.56,32500.0,104.7935,104.8327,104.7464,104.77,32500.0
2012-05-22 11:10:00,133.54,133.63,133.47,133.47,20700.0,104.7543,104.8249,104.6994,104.6994,20700.0
2012-05-22 11:15:00,133.5,133.57,133.46,133.57,14100.0,104.7229,104.7778,104.6915,104.7778,14100.0
2012-05-22 11:20:00,133.57,133.63,133.57,133.61,11100.0,104.7778,104.8249,104.7778,104.8092,11100.0
2012-05-22 11:25:00,133.61,133.65,133.53,133.54,17500.0,104.8092,104.8406,104.7464,104.7543,17500.0
2012-05-22 11:30:00,133.55,133.59,133.47,133.56,20000.0,104.7621,104.7935,104.6994,104.77,20000.0
2012-05-22 11:35:00,133.56,133.56,133.41,133.44,20600.0,104.77,104.77,104.6523,104.6758,20600.0
2012-05-22 11:40:00,133.44,133.48,133.33,133.35,23700.0,104.6758,104.7072,104.5895,104.6052,23700.0
2012-05-22 11:45:00,133.38,133.39,133.31,133.36,14300.0,104.6288,104.6366,104.5739,104.6131,14300.0
2012-05-22 11:50:00,133.39,133.4,133.36,133.39,12600.0,104.6366,104.6444,104.6131,104.6366,12600.0
2012-05-22 11:55:00,133.39,133.42,133.19,133.23,16600.0,104.6366,104.6601,104.4797,104.5111,16600.0
2012-05-22 12:00:00,133.23,133.26,133.05,133.07,30400.0,104.5111,104.5346,104.3699,104.3856,30400.0
2012-05-22 12:05:00,133.08,133.08,132.83,132.84,23300.0,104.3934,104.3934,104.1973,104.2052,23300.0
2012-05-22 12:10:00,132.83,133.02,132.78,133.02,23900.0,104.1973,104.3464,104.1581,104.3464,23900.0
2012-05-22 12:15:00,132.99,133.06,132.9,133.06,62700.0,104.3228,104.3777,104.2522,104.3777,62700.0
2012-05-22 12:20:00,133.06,133.22,133.06,133.19,37000.0,104.3777,104.5033,104.3777,104.4797,37000.0
2012-05-22 12:25:00,133.17,133.17,133.11,133.16,5900.0,104.464,104.464,104.417,104.4562,5900.0
2012-05-22 12:30:00,133.19,133.19,133.07,133.11,10900.0,104.4797,104.4797,104.3856,104.417,10900.0
2012-05-22 12:35:00,133.09,133.14,133.04,133.13,21600.0,104.4013,104.4405,104.3621,104.4327,21600.0
2012-05-22 12:40:00,133.14,133.2,133.11,133.11,11400.0,104.4405,104.4876,104.417,104.417,11400.0
2012-05-22 12:45:00,133.1,133.27,133.1,133.25,7500.0,104.4091,104.5425,104.4091,104.5268,7500.0
2012-05-22 12:50:00,133.24,133.24,133.18,133.18,5700.0,104.5189,104.5189,104.4719,104.4719,5700.0
2012-05-22 12:55:00,133.17,133.23,133.16,133.17,2300.0,104.464,104.5111,104.4562,104.464,2300.0
2012-05-22 13:00:00,133.21,133.33,133.21,133.3,4100.0,104.4954,104.5895,104.4954,104.566,4100.0
2012-05-22 13:05:00,133.29,133.31,133.25,133.31,18200.0,104.5582,104.5739,104.5268,104.5739,18200.0
2012-05-22 13:10:00,133.31,133.31,133.25,133.26,5000.0,104.5739,104.5739,104.5268,104.5346,5000.0
2012-05-22 13:15:00,133.28,133.28,133.03,133.07,37600.0,104.5503,104.5503,104.3542,104.3856,37600.0
2012-05-22 13:20:00,133.07,133.17,133.02,133.16,26600.0,104.3856,104.464,104.3464,104.4562,26600.0
2012-05-22 13:25:00,133.16,133.17,133.01,133.01,9000.0,104.4562,104.464,104.3385,104.3385,9000.0
2012-05-22 13:30:00,133.0,133.16,132.93,133.15,83300.0,104.3307,104.4562,104.2758,104.4483,83300.0
2012-05-22 13:35:00,133.15,133.15,133.01,133.03,6200.0,104.4483,104.4483,104.3385,104.3542,6200.0
2012-05-22 13:40:00,133.01,133.01,132.87,132.89,69700.0,104.3385,104.3385,104.2287,104.2444,69700.0
2012-05-22 13:45:00,132.9,132.93,132.8,132.91,34400.0,104.2522,104.2758,104.1738,104.2601,34400.0
2012-05-22 13:50:00,132.93,132.97,132.88,132.97,11500.0,104.2758,104.3071,104.2365,104.3071,11500.0
2012-05-22 13:55:00,132.98,133.0,132.93,132.97,25400.0,104.315,104.3307,104.2758,104.3071,25400.0
2012-05-22 14:00:00,133.0,133.22,132.99,133.15,14400.0,104.3307,104.5033,104.3228,104.4483,14400.0
2012-05-22 14:05:00,133.17,133.27,133.11,133.21,8500.0,104.464,104.5425,104.417,104.4954,8500.0
2012-05-22 14:10:00,133.21,133.24,133.01,133.06,31900.0,104.4954,104.5189,104.3385,104.3777,31900.0
2012-05-22 14:15:00,133.09,133.13,133.01,133.06,11700.0,104.4013,104.4327,104.3385,104.3777,11700.0
2012-05-22 14:20:00,133.14,133.29,133.11,133.28,16300.0,104.4405,104.5582,104.417,104.5503,16300.0
2012-05-22 14:25:00,133.29,133.33,133.18,133.18,9200.0,104.5582,104.5895,104.4719,104.4719,9200.0
2012-05-22 14:30:00,133.16,133.26,132.91,132.98,14000.0,104.4562,104.5346,104.2601,104.315,14000.0
2012-05-22 14:35:00,133.01,133.04,132.93,132.98,16400.0,104.3385,104.3621,104.2758,104.315,16400.0
2012-05-22 14:40:00,133.03,133.09,132.96,133.06,19300.0,104.3542,104.4013,104.2993,104.3777,19300.0
2012-05-22 14:45:00,133.05,133.11,132.91,133.06,25200.0,104.3699,104.417,104.2601,104.3777,25200.0
2012-05-22 14:50:00,133.11,133.2,133.01,133.02,14000.0,104.417,104.4876,104.3385,104.3464,14000.0
2012-05-22 14:55:00,133.03,133.13,133.0,133.03,15700.0,104.3542,104.4327,104.3307,104.3542,15700.0
2012-05-22 15:00:00,133.03,133.09,132.94,133.06,12000.0,104.3542,104.4013,104.2836,104.3777,12000.0
2012-05-22 15:05:00,133.06,133.08,132.98,132.98,15500.0,104.3777,104.3934,104.315,104.315,15500.0
2012-05-22 15:10:00,132.99,132.99,132.86,132.87,43900.0,104.3228,104.3228,104.2209,104.2287,43900.0
2012-05-22 15:15:00,132.86,132.96,132.68,132.68,81600.0,104.2209,104.2993,104.0797,104.0797,81600.0
2012-05-22 15:20:00,132.67,132.7,132.55,132.58,65100.0,104.0718,104.0953,103.9777,104.0012,65100.0
2012-05-22 15:25:00,132.58,132.66,132.43,132.43,47700.0,104.0012,104.064,103.8835,103.8835,47700.0
2012-05-22 15:30:00,132.41,132.44,132.18,132.21,93100.0,103.8679,103.8914,103.6874,103.711,93100.0
2012-05-22 15:35:00,132.2,132.33,132.13,132.13,46800.0,103.7031,103.8051,103.6482,103.6482,46800.0
2012-05-22 15:40:00,132.15,132.26,131.99,132.04,94900.0,103.6639,103.7502,103.5384,103.5776,94900.0
2012-05-22 15:45:00,132.07,132.19,131.78,131.85,56100.0,103.6011,103.6953,103.3737,103.4286,56100.0
2012-05-22 15:50:00,131.85,132.27,131.85,132.24,167300.0,103.4286,103.758,103.4286,103.7345,167300.0
2012-05-22 15:55:00,132.19,132.54,132.1,132.54,130500.0,103.6953,103.9698,103.6247,103.9698,130500.0
2012-05-23 09:30:00,131.71,131.85,131.55,131.75,42800.0,103.3187,103.4286,103.1932,103.3501,42800.0
2012-05-23 09:35:00,131.78,131.79,131.59,131.64,12000.0,103.3737,103.3815,103.2246,103.2638,12000.0
2012-05-23 09:40:00,131.66,131.67,131.49,131.54,25700.0,103.2795,103.2874,103.1462,103.1854,25700.0
2012-05-23 09:45:00,131.53,131.74,131.43,131.44,49600.0,103.1775,103.3423,103.0991,103.1069,49600.0
2012-05-23 09:50:00,131.42,131.67,131.37,131.65,17500.0,103.0913,103.2874,103.052,103.2717,17500.0
2012-05-23 09:55:00,131.64,131.95,131.64,131.77,31000.0,103.2638,103.507,103.2638,103.3658,31000.0
2012-05-23 10:00:00,131.85,132.06,131.6,131.6,83100.0,103.4286,103.5933,103.2325,103.2325,83100.0
2012-05-23 10:05:00,131.59,131.82,131.59,131.68,21400.0,103.2246,103.405,103.2246,103.2952,21400.0
2012-05-23 10:10:00,131.69,131.7,131.43,131.54,25900.0,103.3031,103.3109,103.0991,103.1854,25900.0
2012-05-23 10:15:00,131.56,131.66,131.29,131.34,32500.0,103.2011,103.2795,102.9893,103.0285,32500.0
2012-05-23 10:20:00,131.33,131.37,131.11,131.2,50000.0,103.0207,103.052,102.8481,102.9187,50000.0
2012-05-23 10:25:00,131.15,131.27,130.99,131.19,42100.0,102.8795,102.9736,102.7539,102.9108,42100.0
2012-05-23 10:30:00,131.19,131.22,131.02,131.05,26700.0,102.9108,102.9344,102.7775,102.801,26700.0
2012-05-23 10:35:00,131.07,131.18,130.82,130.89,72500.0,102.8167,102.903,102.6206,102.6755,72500.0
2012-05-23 10:40:00,130.84,131.04,130.78,130.97,59100.0,102.6363,102.7932,102.5892,102.7383,59100.0
2012-05-23 10:45:00,130.96,130.96,130.64,130.72,18000.0,102.7304,102.7304,102.4794,102.5421,18000.0
2012-05-23 10:50:00,130.79,130.96,130.72,130.93,48800.0,102.5971,102.7304,102.5421,102.7069,48800.0
2012-05-23 10:55:00,130.92,131.02,130.81,130.81,52400.0,102.699,102.7775,102.6127,102.6127,52400.0
2012-05-23 11:00:00,130.8,130.83,130.72,130.77,39400.0,102.6049,102.6284,102.5421,102.5814,39400.0
2012-05-23 11:05:00,130.77,131.07,130.77,131.05,18300.0,102.5814,102.8167,102.5814,102.801,18300.0
2012-05-23 11:10:00,131.03,131.1,130.88,130.99,14500.0,102.7853,102.8402,102.6677,102.7539,14500.0
2012-05-23 11:15:00,131.02,131.14,130.98,131.04,8700.0,102.7775,102.8716,102.7461,102.7932,8700.0
2012-05-23 11:20:00,131.01,131.11,130.97,131.07,33300.0,102.7696,102.8481,102.7383,102.8167,33300.0
2012-05-23 11:25:00,131.06,131.08,130.89,130.92,33000.0,102.8089,102.8245,102.6755,102.699,33000.0
2012-05-23 11:30:00,130.93,131.14,130.93,130.96,35100.0,102.7069,102.8716,102.7069,102.7304,35100.0
2012-05-23 11:35:00,130.89,130.9,130.7,130.83,28500.0,102.6755,102.6833,102.5265,102.6284,28500.0
2012-05-23 11:40:00,130.83,131.04,130.83,130.95,22900.0,102.6284,102.7932,102.6284,102.7226,22900.0
2012-05-23 11:45:00,130.93,130.95,130.75,130.8,46900.0,102.7069,102.7226,102.5657,102.6049,46900.0
2012-05-23 11:50:00,130.79,130.89,130.79,130.82,5600.0,102.5971,102.6755,102.5971,102.6206,5600.0
2012-05-23 11:55:00,130.83,130.85,130.69,130.75,7800.0,102.6284,102.6441,102.5186,102.5657,7800.0
2012-05-23 12:00:00,130.77,130.79,130.5,130.57,23000.0,102.5814,102.5971,102.3696,102.4245,23000.0
2012-05-23 12:05:00,130.54,130.62,130.5,130.6,19300.0,102.4009,102.4637,102.3696,102.448,19300.0
2012-05-23 12:10:00,130.61,130.63,130.55,130.61,9300.0,102.4559,102.4715,102.4088,102.4559,9300.0
2012-05-23 12:15:00,130.59,130.76,130.58,130.76,12400.0,102.4402,102.5735,102.4323,102.5735,12400.0
2012-05-23 12:20:00,130.75,130.76,130.52,130.56,14900.0,102.5657,102.5735,102.3853,102.4166,14900.0
2012-05-23 12:25:00,130.58,130.58,130.46,130.48,32600.0,102.4323,102.4323,102.3382,102.3539,32600.0
2012-05-23 12:30:00,130.5,130.62,130.47,130.62,6600.0,102.3696,102.4637,102.346,102.4637,6600.0
2012-05-23 12:35:00,130.6,130.69,130.59,130.69,9300.0,102.448,102.5186,102.4402,102.5186,9300.0
2012-05-23 12:40:00,130.69,130.78,130.67,130.78,9500.0,102.5186,102.5892,102.5029,102.5892,9500.0
2012-05-23 12:45:00,130.76,130.91,130.76,130.89,7100.0,102.5735,102.6912,102.5735,102.6755,7100.0
2012-05-23 12:50:00,130.82,130.9,130.82,130.85,5100.0,102.6206,102.6833,102.6206,102.6441,5100.0
2012-05-23 12:55:00,130.83,130.83,130.69,130.73,7200.0,102.6284,102.6284,102.5186,102.55,7200.0
2012-05-23 13:00:00,130.77,130.91,130.77,130.87,4400.0,102.5814,102.6912,102.5814,102.6598,4400.0
2012-05-23 13:05:00,130.8,130.82,130.75,130.8,5200.0,102.6049,102.6206,102.5657,102.6049,5200.0
2012-05-23 13:10:00,130.77,131.0,130.77,130.92,16500.0,102.5814,102.7618,102.5814,102.699,16500.0
2012-05-23 13:15:00,130.93,130.98,130.83,130.85,22000.0,102.7069,102.7461,102.6284,102.6441,22000.0
2012-05-23 13:20:00,130.93,131.14,130.93,131.02,42300.0,102.7069,102.8716,102.7069,102.7775,42300.0
2012-05-23 13:25:00,131.03,131.17,131.03,131.17,17800.0,102.7853,102.8951,102.7853,102.8951,17800.0
2012-05-23 13:30:00,131.18,131.28,131.08,131.09,29600.0,102.903,102.9814,102.8245,102.8324,29600.0
2012-05-23 13:35:00,131.1,131.27,131.1,131.23,19200.0,102.8402,102.9736,102.8402,102.9422,19200.0
2012-05-23 13:40:00,131.25,131.33,131.19,131.22,12300.0,102.9579,103.0207,102.9108,102.9344,12300.0
2012-05-23 13:45:00,131.24,131.43,131.22,131.4,59800.0,102.9501,103.0991,102.9344,103.0756,59800.0
2012-05-23 13:50:00,131.4,131.42,131.23,131.25,21400.0,103.0756,103.0913,102.9422,102.9579,21400.0
2012-05-23 13:55:00,131.27,131.43,131.22,131.42,26800.0,102.9736,103.0991,102.9344,103.0913,26800.0
2012-05-23 14:00:00,131.4,131.41,131.17,131.18,7300.0,103.0756,103.0834,102.8951,102.903,7300.0
2012-05-23 14:05:00,131.18,131.37,131.18,131.37,37300.0,102.903,103.052,102.903,103.052,37300.0
2012-05-23 14:10:00,131.34,131.34,131.12,131.13,15700.0,103.0285,103.0285,102.8559,102.8638,15700.0
2012-05-23 14:15:00,131.11,131.19,130.91,130.98,38900.0,102.8481,102.9108,102.6912,102.7461,38900.0
2012-05-23 14:20:00,130.98,131.05,130.88,130.88,10500.0,102.7461,102.801,102.6677,102.6677,10500.0
2012-05-23 14:25:00,130.87,131.0,130.87,130.87,37100.0,102.6598,102.7618,102.6598,102.6598,37100.0
2012-05-23 14:30:00,130.86,131.08,130.85,131.06,12900.0,102.652,102.8245,102.6441,102.8089,12900.0
2012-05-23 14:35:00,131.09,131.27,131.08,131.23,6700.0,102.8324,102.9736,102.8245,102.9422,6700.0
2012-05-23 14:40:00,131.23,131.59,131.17,131.44,57100.0,102.9422,103.2246,102.8951,103.1069,57100.0
2012-05-23 14:45:00,131.42,131.47,131.37,131.44,24500.0,103.0913,103.1305,103.052,103.1069,24500.0
2012-05-23 14:50:00,131.42,131.67,131.42,131.6,13400.0,103.0913,103.2874,103.0913,103.2325,13400.0
2012-05-23 14:55:00,131.57,131.75,131.53,131.71,39100.0,103.2089,103.3501,103.1775,103.3187,39100.0
2012-05-23 15:00:00,131.72,131.8,131.57,131.65,49200.0,103.3266,103.3893,103.2089,103.2717,49200.0
2012-05-23 15:05:00,131.65,131.84,131.52,131.82,50500.0,103.2717,103.4207,103.1697,103.405,50500.0
2012-05-23 15:10:00,131.84,131.93,131.73,131.83,80500.0,103.4207,103.4913,103.3344,103.4129,80500.0
2012-05-23 15:15:00,131.85,131.93,131.7,131.93,26700.0,103.4286,103.4913,103.3109,103.4913,26700.0
2012-05-23 15:20:00,131.96,132.11,131.9,131.96,29900.0,103.5149,103.6325,103.4678,103.5149,29900.0
2012-05-23 15:25:00,131.97,132.19,131.97,132.07,30200.0,103.5227,103.6953,103.5227,103.6011,30200.0
2012-05-23 15:30:00,132.07,132.44,132.07,132.37,52400.0,103.6011,103.8914,103.6011,103.8365,52400.0
2012-05-23 15:35:00,132.39,132.64,132.37,132.61,48200.0,103.8522,104.0483,103.8365,104.0247,48200.0
2012-05-23 15:40:00,132.56,132.9,132.56,132.84,36800.0,103.9855,104.2522,103.9855,104.2052,36800.0
2012-05-23 15:45:00,132.82,132.83,132.66,132.71,78400.0,104.1895,104.1973,104.064,104.1032,78400.0
2012-05-23 15:50:00,132.7,132.79,132.43,132.46,72400.0,104.0953,104.1659,103.8835,103.9071,72400.0
2012-05-23 15:55:00,132.43,132.73,132.43,132.71,132200.0,103.8835,104.1189,103.8835,104.1032,132200.0
2012-05-24 09:30:00,133.11,133.14,132.83,132.83,50600.0,104.417,104.4405,104.1973,104.1973,50600.0
2012-05-24 09:35:00,132.83,132.88,132.66,132.69,51700.0,104.1973,104.2365,104.064,104.0875,51700.0
2012-05-24 09:40:00,132.68,132.93,132.65,132.93,37700.0,104.0797,104.2758,104.0561,104.2758,37700.0
2012-05-24 09:45:00,132.93,132.95,132.62,132.63,25900.0,104.2758,104.2915,104.0326,104.0404,25900.0
2012-05-24 09:50:00,132.6,132.7,132.43,132.47,26300.0,104.0169,104.0953,103.8835,103.9149,26300.0
2012-05-24 09:55:00,132.42,132.66,132.42,132.64,36400.0,103.8757,104.064,103.8757,104.0483,36400.0
2012-05-24 10:00:00,132.6,132.75,132.45,132.68,30400.0,104.0169,104.1346,103.8992,104.0797,30400.0
2012-05-24 10:05:00,132.74,132.87,132.7,132.81,26500.0,104.1267,104.2287,104.0953,104.1816,26500.0
2012-05-24 10:10:00,132.77,132.81,132.64,132.64,35800.0,104.1503,104.1816,104.0483,104.0483,35800.0
2012-05-24 10:15:00,132.61,132.81,132.55,132.77,11700.0,104.0247,104.1816,103.9777,104.1503,11700.0
2012-05-24 10:20:00,132.72,132.8,132.57,132.66,13300.0,104.111,104.1738,103.9934,104.064,13300.0
2012-05-24 10:25:00,132.65,132.88,132.56,132.83,16300.0,104.0561,104.2365,103.9855,104.1973,16300.0
2012-05-24 10:30:00,132.84,133.2,132.79,133.16,42100.0,104.2052,104.4876,104.1659,104.4562,42100.0
2012-05-24 10:35:00,133.15,133.27,133.12,133.12,38000.0,104.4483,104.5425,104.4248,104.4248,38000.0
2012-05-24 10:40:00,133.17,133.27,133.11,133.11,13500.0,104.464,104.5425,104.417,104.417,13500.0
2012-05-24 10:45:00,133.13,133.13,132.99,133.0,26800.0,104.4327,104.4327,104.3228,104.3307,26800.0
2012-05-24 10:50:00,133.04,133.13,132.9,132.93,31500.0,104.3621,104.4327,104.2522,104.2758,31500.0
2012-05-24 10:55:00,132.87,133.03,132.84,132.93,19000.0,104.2287,104.3542,104.2052,104.2758,19000.0
2012-05-24 11:00:00,132.93,132.97,132.83,132.86,10300.0,104.2758,104.3071,104.1973,104.2209,10300.0
2012-05-24 11:05:00,132.88,133.08,132.87,132.95,16300.0,104.2365,104.3934,104.2287,104.2915,16300.0
2012-05-24 11:10:00,132.95,133.17,132.95,133.07,22600.0,104.2915,104.464,104.2915,104.3856,22600.0
2012-05-24 11:15:00,133.08,133.27,133.08,133.17,6500.0,104.3934,104.5425,104.3934,104.464,6500.0
2012-05-24 11:20:00,133.12,133.2,133.05,133.07,2400.0,104.4248,104.4876,104.3699,104.3856,2400.0
2012-05-24 11:25:00,133.05,133.08,132.99,133.04,5700.0,104.3699,104.3934,104.3228,104.3621,5700.0
2012-05-24 11:30:00,133.03,133.03,132.69,132.77,29700.0,104.3542,104.3542,104.0875,104.1503,29700.0
2012-05-24 11:35:00,132.76,132.79,132.69,132.79,9400.0,104.1424,104.1659,104.0875,104.1659,9400.0
2012-05-24 11:40:00,132.79,132.83,132.66,132.66,9700.0,104.1659,104.1973,104.064,104.064,9700.0
2012-05-24 11:45:00,132.6,132.66,132.6,132.65,7300.0,104.0169,104.064,104.0169,104.0561,7300.0
2012-05-24 11:50:00,132.65,132.75,132.63,132.73,26100.0,104.0561,104.1346,104.0404,104.1189,26100.0
2012-05-24 11:55:00,132.72,132.72,132.55,132.66,35000.0,104.111,104.111,103.9777,104.064,35000.0
2012-05-24 12:00:00,132.65,132.68,132.24,132.3,52300.0,104.0561,104.0797,103.7345,103.7816,52300.0
2012-05-24 12:05:00,132.31,132.39,132.29,132.35,15500.0,103.7894,103.8522,103.7737,103.8208,15500.0
2012-05-24 12:10:00,132.38,132.52,132.26,132.26,20500.0,103.8443,103.9541,103.7502,103.7502,20500.0
2012-05-24 12:15:00,132.28,132.37,132.21,132.28,26100.0,103.7659,103.8365,103.711,103.7659,26100.0
2012-05-24 12:20:00,132.31,132.38,132.28,132.33,13700.0,103.7894,103.8443,103.7659,103.8051,13700.0
2012-05-24 12:25:00,132.39,132.4,132.25,132.29,11500.0,103.8522,103.86,103.7423,103.7737,11500.0
2012-05-24 12:30:00,132.3,132.4,132.21,132.37,17800.0,103.7816,103.86,103.711,103.8365,17800.0
2012-05-24 12:35:00,132.39,132.46,132.35,132.4,12500.0,103.8522,103.9071,103.8208,103.86,12500.0
2012-05-24 12:40:00,132.41,132.48,132.35,132.43,9000.0,103.8679,103.9228,103.8208,103.8835,9000.0
2012-05-24 12:45:00,132.42,132.5,132.42,132.49,20300.0,103.8757,103.9385,103.8757,103.9306,20300.0
2012-05-24 12:50:00,132.5,132.5,132.25,132.26,18600.0,103.9385,103.9385,103.7423,103.7502,18600.0
2012-05-24 12:55:00,132.26,132.39,132.23,132.35,21000.0,103.7502,103.8522,103.7267,103.8208,21000.0
2012-05-24 13:00:00,132.39,132.63,132.35,132.58,33100.0,103.8522,104.0404,103.8208,104.0012,33100.0
2012-05-24 13:05:00,132.59,132.62,132.55,132.55,161200.0,104.0091,104.0326,103.9777,103.9777,161200.0
2012-05-24 13:10:00,132.57,132.58,132.46,132.51,24200.0,103.9934,104.0012,103.9071,103.9463,24200.0
2012-05-24 13:15:00,132.55,132.61,132.46,132.46,9700.0,103.9777,104.0247,103.9071,103.9071,9700.0
2012-05-24 13:20:00,132.45,132.53,132.44,132.49,3300.0,103.8992,103.962,103.8914,103.9306,3300.0
2012-05-24 13:25:00,132.54,132.56,132.25,132.28,42500.0,103.9698,103.9855,103.7423,103.7659,42500.0
2012-05-24 13:30:00,132.26,132.29,132.15,132.26,19800.0,103.7502,103.7737,103.6639,103.7502,19800.0
2012-05-24 13:35:00,132.26,132.33,132.17,132.31,12200.0,103.7502,103.8051,103.6796,103.7894,12200.0
2012-05-24 13:40:00,132.31,132.41,132.27,132.38,18900.0,103.7894,103.8679,103.758,103.8443,18900.0
2012-05-24 13:45:00,132.36,132.39,132.15,132.17,24800.0,103.8286,103.8522,103.6639,103.6796,24800.0
2012-05-24 13:50:00,132.16,132.22,132.08,132.08,22300.0,103.6717,103.7188,103.609,103.609,22300.0
2012-05-24 13:55:00,132.09,132.09,131.9,131.93,62700.0,103.6168,103.6168,103.4678,103.4913,62700.0
2012-05-24 14:00:00,131.88,132.19,131.87,132.12,18500.0,103.4521,103.6953,103.4443,103.6404,18500.0
2012-05-24 14:05:00,132.12,132.18,132.07,132.17,34200.0,103.6404,103.6874,103.6011,103.6796,34200.0
2012-05-24 14:10:00,132.16,132.16,131.92,131.96,116300.0,103.6717,103.6717,103.4835,103.5149,116300.0
2012-05-24 14:15:00,131.99,132.11,131.98,132.11,11100.0,103.5384,103.6325,103.5305,103.6325,11100.0
2012-05-24 14:20:00,132.09,132.19,132.01,132.19,43000.0,103.6168,103.6953,103.5541,103.6953,43000.0
2012-05-24 14:25:00,132.18,132.23,132.1,132.21,27300.0,103.6874,103.7267,103.6247,103.711,27300.0
2012-05-24 14:30:00,132.21,132.38,132.17,132.37,14800.0,103.711,103.8443,103.6796,103.8365,14800.0
2012-05-24 14:35:00,132.38,132.38,132.17,132.17,23900.0,103.8443,103.8443,103.6796,103.6796,23900.0
2012-05-24 14:40:00,132.16,132.16,131.93,132.01,52400.0,103.6717,103.6717,103.4913,103.5541,52400.0
2012-05-24 14:45:00,132.02,132.16,131.96,132.15,12100.0,103.5619,103.6717,103.5149,103.6639,12100.0
2012-05-24 14:50:00,132.15,132.19,132.06,132.16,16100.0,103.6639,103.6953,103.5933,103.6717,16100.0
2012-05-24 14:55:00,132.18,132.24,132.03,132.04,32100.0,103.6874,103.7345,103.5698,103.5776,32100.0
2012-05-24 15:00:00,132.05,132.32,132.05,132.22,46100.0,103.5855,103.7973,103.5855,103.7188,46100.0
2012-05-24 15:05:00,132.17,132.18,132.11,132.15,52200.0,103.6796,103.6874,103.6325,103.6639,52200.0
2012-05-24 15:10:00,132.17,132.17,131.98,132.05,46000.0,103.6796,103.6796,103.5305,103.5855,46000.0
2012-05-24 15:15:00,132.06,132.17,132.02,132.14,25700.0,103.5933,103.6796,103.5619,103.6561,25700.0
2012-05-24 15:20:00,132.15,132.28,132.07,132.24,62700.0,103.6639,103.7659,103.6011,103.7345,62700.0
2012-05-24 15:25:00,132.27,132.72,132.23,132.6,70600.0,103.758,104.111,103.7267,104.0169,70600.0
2012-05-24 15:30:00,132.61,132.81,132.47,132.47,109900.0,104.0247,104.1816,103.9149,103.9149,109900.0
2012-05-24 15:35:00,132.48,132.6,132.47,132.55,32600.0,103.9228,104.0169,103.9149,103.9777,32600.0
2012-05-24 15:40:00,132.62,132.67,132.52,132.56,50300.0,104.0326,104.0718,103.9541,103.9855,50300.0
2012-05-24 15:45:00,132.59,132.71,132.59,132.68,41300.0,104.0091,104.1032,104.0091,104.0797,41300.0
2012-05-24 15:50:00,132.68,132.92,132.65,132.9,30200.0,104.0797,104.2679,104.0561,104.2522,30200.0
2012-05-24 15:55:00,132.89,132.95,132.8,132.95,148800.0,104.2444,104.2915,104.1738,104.2915,148800.0
2012-05-25 09:30:00,132.94,133.03,132.83,132.97,54600.0,104.2836,104.3542,104.1973,104.3071,54600.0
2012-05-25 09:35:00,133.01,133.25,133.01,133.2,28200.0,104.3385,104.5268,104.3385,104.4876,28200.0
2012-05-25 09:40:00,133.2,133.21,132.89,132.9,99800.0,104.4876,104.4954,104.2444,104.2522,99800.0
2012-05-25 09:45:00,132.92,133.15,132.92,133.15,13400.0,104.2679,104.4483,104.2679,104.4483,13400.0
2012-05-25 09:50:00,133.12,133.15,132.97,133.05,17300.0,104.4248,104.4483,104.3071,104.3699,17300.0
2012-05-25 09:55:00,133.12,133.29,133.12,133.2,77700.0,104.4248,104.5582,104.4248,104.4876,77700.0
2012-05-25 10:00:00,133.18,133.19,132.99,133.05,28300.0,104.4719,104.4797,104.3228,104.3699,28300.0
2012-05-25 10:05:00,133.04,133.04,132.87,132.87,14500.0,104.3621,104.3621,104.2287,104.2287,14500.0
2012-05-25 10:10:00,132.9,132.9,132.73,132.83,16600.0,104.2522,104.2522,104.1189,104.1973,16600.0
2012-05-25 10:15:00,132.79,132.97,132.75,132.95,80600.0,104.1659,104.3071,104.1346,104.2915,80600.0
2012-05-25 10:20:00,132.99,133.05,132.92,133.05,14400.0,104.3228,104.3699,104.2679,104.3699,14400.0
2012-05-25 10:25:00,133.03,133.03,132.82,133.0,22200.0,104.3542,104.3542,104.1895,104.3307,22200.0
2012-05-25 10:30:00,132.99,133.2,132.99,133.14,16700.0,104.3228,104.4876,104.3228,104.4405,16700.0
2012-05-25 10:35:00,133.17,133.23,133.12,133.12,16500.0,104.464,104.5111,104.4248,104.4248,16500.0
2012-05-25 10:40:00,133.16,133.16,132.85,132.85,104800.0,104.4562,104.4562,104.213,104.213,104800.0
2012-05-25 10:45:00,132.88,132.9,132.8,132.89,30300.0,104.2365,104.2522,104.1738,104.2444,30300.0
2012-05-25 10:50:00,132.83,132.95,132.83,132.88,18300.0,104.1973,104.2915,104.1973,104.2365,18300.0
2012-05-25 10:55:00,132.89,132.95,132.81,132.81,11600.0,104.2444,104.2915,104.1816,104.1816,11600.0
2012-05-25 11:00:00,132.9,133.05,132.9,133.0,33200.0,104.2522,104.3699,104.2522,104.3307,33200.0
2012-05-25 11:05:00,133.0,133.12,133.0,133.08,12300.0,104.3307,104.4248,104.3307,104.3934,12300.0
2012-05-25 11:10:00,133.08,133.14,133.02,133.09,59200.0,104.3934,104.4405,104.3464,104.4013,59200.0
2012-05-25 11:15:00,133.14,133.15,132.99,133.04,12000.0,104.4405,104.4483,104.3228,104.3621,12000.0
2012-05-25 11:20:00,133.07,133.2,133.03,133.19,13800.0,104.3856,104.4876,104.3542,104.4797,13800.0
2012-05-25 11:25:00,133.16,133.2,133.13,133.13,10300.0,104.4562,104.4876,104.4327,104.4327,10300.0
2012-05-25 11:30:00,133.12,133.13,132.93,133.03,62100.0,104.4248,104.4327,104.2758,104.3542,62100.0
2012-05-25 11:35:00,133.02,133.02,132.88,132.94,42300.0,104.3464,104.3464,104.2365,104.2836,42300.0
2012-05-25 11:40:00,132.94,133.02,132.93,132.99,9200.0,104.2836,104.3464,104.2758,104.3228,9200.0
2012-05-25 11:45:00,132.96,133.06,132.96,133.05,12600.0,104.2993,104.3777,104.2993,104.3699,12600.0
2012-05-25 11:50:00,133.05,133.18,133.01,133.13,58700.0,104.3699,104.4719,104.3385,104.4327,58700.0
2012-05-25 11:55:00,133.11,133.12,133.06,133.12,4100.0,104.417,104.4248,104.3777,104.4248,4100.0
2012-05-25 12:00:00,133.1,133.11,132.92,132.94,23800.0,104.4091,104.417,104.2679,104.2836,23800.0
2012-05-25 12:05:00,132.92,133.01,132.92,133.0,26500.0,104.2679,104.3385,104.2679,104.3307,26500.0
2012-05-25 12:10:00,133.03,133.03,132.95,132.95,9700.0,104.3542,104.3542,104.2915,104.2915,9700.0
2012-05-25 12:15:00,132.92,132.92,132.89,132.91,1500.0,104.2679,104.2679,104.2444,104.2601,1500.0
2012-05-25 12:20:00,132.93,132.94,132.85,132.86,14000.0,104.2758,104.2836,104.213,104.2209,14000.0
2012-05-25 12:25:00,132.87,132.9,132.76,132.77,30900.0,104.2287,104.2522,104.1424,104.1503,30900.0
2012-05-25 12:30:00,132.79,132.85,132.76,132.79,13000.0,104.1659,104.213,104.1424,104.1659,13000.0
2012-05-25 12:35:00,132.81,132.91,132.81,132.89,26700.0,104.1816,104.2601,104.1816,104.2444,26700.0
2012-05-25 12:40:00,132.88,132.89,132.85,132.89,12000.0,104.2365,104.2444,104.213,104.2444,12000.0
2012-05-25 12:45:00,132.9,132.92,132.85,132.86,31400.0,104.2522,104.2679,104.213,104.2209,31400.0
2012-05-25 12:50:00,132.86,132.97,132.83,132.93,23500.0,104.2209,104.3071,104.1973,104.2758,23500.0
2012-05-25 12:55:00,132.93,132.94,132.86,132.88,15600.0,104.2758,104.2836,104.2209,104.2365,15600.0
2012-05-25 13:00:00,132.86,132.86,132.78,132.83,28600.0,104.2209,104.2209,104.1581,104.1973,28600.0
2012-05-25 13:05:00,132.82,132.86,132.8,132.86,24300.0,104.1895,104.2209,104.1738,104.2209,24300.0
2012-05-25 13:10:00,132.85,132.85,132.81,132.84,24400.0,104.213,104.213,104.1816,104.2052,24400.0
2012-05-25 13:15:00,132.84,132.9,132.8,132.9,14000.0,104.2052,104.2522,104.1738,104.2522,14000.0
2012-05-25 13:20:00,132.9,132.96,132.88,132.95,10800.0,104.2522,104.2993,104.2365,104.2915,10800.0
2012-05-25 13:25:00,132.96,132.99,132.91,132.95,51900.0,104.2993,104.3228,104.2601,104.2915,51900.0
2012-05-25 13:30:00,132.97,132.99,132.95,132.95,13700.0,104.3071,104.3228,104.2915,104.2915,13700.0
2012-05-25 13:35:00,132.94,132.97,132.92,132.95,22800.0,104.2836,104.3071,104.2679,104.2915,22800.0
2012-05-25 13:40:00,132.96,132.97,132.93,132.93,7400.0,104.2993,104.3071,104.2758,104.2758,7400.0
2012-05-25 13:45:00,132.95,132.95,132.92,132.92,2000.0,104.2915,104.2915,104.2679,104.2679,2000.0
2012-05-25 13:50:00,132.91,132.92,132.84,132.86,59600.0,104.2601,104.2679,104.2052,104.2209,59600.0
2012-05-25 13:55:00,132.87,132.93,132.85,132.87,28100.0,104.2287,104.2758,104.213,104.2287,28100.0
2012-05-25 14:00:00,132.89,132.91,132.88,132.9,18000.0,104.2444,104.2601,104.2365,104.2522,18000.0
2012-05-25 14:05:00,132.88,132.92,132.84,132.84,6700.0,104.2365,104.2679,104.2052,104.2052,6700.0
2012-05-25 14:10:00,132.85,132.86,132.85,132.86,900.0,104.213,104.2209,104.213,104.2209,900.0
2012-05-25 14:15:00,132.86,132.86,132.72,132.72,26200.0,104.2209,104.2209,104.111,104.111,26200.0
2012-05-25 14:20:00,132.71,132.72,132.56,132.65,22700.0,104.1032,104.111,103.9855,104.0561,22700.0
2012-05-25 14:25:00,132.65,132.76,132.57,132.69,19900.0,104.0561,104.1424,103.9934,104.0875,19900.0
2012-05-25 14:30:00,132.69,132.78,132.69,132.72,8500.0,104.0875,104.1581,104.0875,104.111,8500.0
2012-05-25 14:35:00,132.72,132.75,132.64,132.72,12700.0,104.111,104.1346,104.0483,104.111,12700.0
2012-05-25 14:40:00,132.69,132.71,132.57,132.61,14500.0,104.0875,104.1032,103.9934,104.0247,14500.0
2012-05-25 14:45:00,132.61,132.63,132.46,132.55,39100.0,104.0247,104.0404,103.9071,103.9777,39100.0
2012-05-25 14:50:00,132.53,132.63,132.5,132.63,40600.0,103.962,104.0404,103.9385,104.0404,40600.0
2012-05-25 14:55:00,132.63,132.65,132.54,132.57,9200.0,104.0404,104.0561,103.9698,103.9934,9200.0
2012-05-25 15:00:00,132.59,132.71,132.57,132.67,15400.0,104.0091,104.1032,103.9934,104.0718,15400.0
2012-05-25 15:05:00,132.66,132.71,132.64,132.69,11500.0,104.064,104.1032,104.0483,104.0875,11500.0
2012-05-25 15:10:00,132.7,132.72,132.55,132.55,34900.0,104.0953,104.111,103.9777,103.9777,34900.0
2012-05-25 15:15:00,132.54,132.58,132.51,132.51,26300.0,103.9698,104.0012,103.9463,103.9463,26300.0
2012-05-25 15:20:00,132.49,132.49,132.25,132.32,77700.0,103.9306,103.9306,103.7423,103.7973,77700.0
2012-05-25 15:25:00,132.33,132.44,132.29,132.44,10200.0,103.8051,103.8914,103.7737,103.8914,10200.0
2012-05-25 15:30:00,132.43,132.62,132.36,132.54,81100.0,103.8835,104.0326,103.8286,103.9698,81100.0
2012-05-25 15:35:00,132.55,132.55,132.47,132.52,6500.0,103.9777,103.9777,103.9149,103.9541,6500.0
2012-05-25 15:40:00,132.5,132.61,132.5,132.59,21600.0,103.9385,104.0247,103.9385,104.0091,21600.0
2012-05-25 15:45:00,132.6,132.67,132.55,132.6,47300.0,104.0169,104.0718,103.9777,104.0169,47300.0
2012-05-25 15:50:00,132.63,132.64,132.53,132.53,107400.0,104.0404,104.0483,103.962,103.962,107400.0
2012-05-25 15:55:00,132.54,132.65,132.54,132.6,41500.0,103.9698,104.0561,103.9698,104.0169,41500.0
2012-05-29 09:30:00,133.65,133.72,133.42,133.46,63400.0,104.8406,104.8955,104.6601,104.6915,63400.0
2012-05-29 09:35:00,133.46,133.66,133.46,133.58,22500.0,104.6915,104.8484,104.6915,104.7856,22500.0
2012-05-29 09:40:00,133.56,133.77,133.5,133.73,36000.0,104.77,104.9347,104.7229,104.9033,36000.0
2012-05-29 09:45:00,133.76,133.91,133.71,133.74,36600.0,104.9268,105.0445,104.8876,104.9112,36600.0
2012-05-29 09:50:00,133.77,133.87,133.75,133.76,14000.0,104.9347,105.0131,104.919,104.9268,14000.0
2012-05-29 09:55:00,133.76,133.87,133.73,133.73,71500.0,104.9268,105.0131,104.9033,104.9033,71500.0
2012-05-29 10:00:00,133.73,133.83,133.5,133.8,127700.0,104.9033,104.9818,104.7229,104.9582,127700.0
2012-05-29 10:05:00,133.83,134.01,133.83,133.86,56600.0,104.9818,105.123,104.9818,105.0053,56600.0
2012-05-29 10:10:00,133.91,134.1,133.88,134.05,34500.0,105.0445,105.1936,105.021,105.1543,34500.0
2012-05-29 10:15:00,134.07,134.19,134.02,134.17,29000.0,105.17,105.2642,105.1308,105.2485,29000.0
2012-05-29 10:20:00,134.21,134.22,134.13,134.17,12900.0,105.2798,105.2877,105.2171,105.2485,12900.0
2012-05-29 10:25:00,134.15,134.27,134.15,134.21,9600.0,105.2328,105.3269,105.2328,105.2798,9600.0
2012-05-29 10:30:00,134.23,134.38,134.15,134.35,53300.0,105.2955,105.4132,105.2328,105.3897,53300.0
2012-05-29 10:35:00,134.36,134.38,134.23,134.24,10000.0,105.3975,105.4132,105.2955,105.3034,10000.0
2012-05-29 10:40:00,134.24,134.28,134.19,134.27,10300.0,105.3034,105.3348,105.2642,105.3269,10300.0
2012-05-29 10:45:00,134.31,134.31,134.25,134.26,50200.0,105.3583,105.3583,105.3112,105.3191,50200.0
2012-05-29 10:50:00,134.34,134.36,134.26,134.26,14200.0,105.3818,105.3975,105.3191,105.3191,14200.0
2012-05-29 10:55:00,134.25,134.27,134.23,134.25,55500.0,105.3112,105.3269,105.2955,105.3112,55500.0
2012-05-29 11:00:00,134.24,134.26,134.18,134.21,9500.0,105.3034,105.3191,105.2563,105.2798,9500.0
2012-05-29 11:05:00,134.21,134.25,134.15,134.16,13500.0,105.2798,105.3112,105.2328,105.2406,13500.0
2012-05-29 11:10:00,134.15,134.15,134.1,134.15,20100.0,105.2328,105.2328,105.1936,105.2328,20100.0
2012-05-29 11:15:00,134.15,134.16,134.09,134.13,7100.0,105.2328,105.2406,105.1857,105.2171,7100.0
2012-05-29 11:20:00,134.09,134.09,134.0,134.06,20000.0,105.1857,105.1857,105.1151,105.1622,20000.0
2012-05-29 11:25:00,134.09,134.15,134.05,134.15,7800.0,105.1857,105.2328,105.1543,105.2328,7800.0
2012-05-29 11:30:00,134.12,134.13,133.94,133.98,26100.0,105.2092,105.2171,105.068,105.0994,26100.0
2012-05-29 11:35:00,133.96,133.96,133.63,133.75,56300.0,105.0837,105.0837,104.8249,104.919,56300.0
2012-05-29 11:40:00,133.71,133.75,133.56,133.58,18300.0,104.8876,104.919,104.77,104.7856,18300.0
2012-05-29 11:45:00,133.63,133.63,133.38,133.47,27200.0,104.8249,104.8249,104.6288,104.6994,27200.0
2012-05-29 11:50:00,133.49,133.61,133.49,133.61,10200.0,104.715,104.8092,104.715,104.8092,10200.0
2012-05-29 11:55:00,133.6,133.66,133.53,133.55,6100.0,104.8013,104.8484,104.7464,104.7621,6100.0
2012-05-29 12:00:00,133.47,133.58,133.28,133.29,27600.0,104.6994,104.7856,104.5503,104.5582,27600.0
2012-05-29 12:05:00,133.3,133.4,133.28,133.38,31200.0,104.566,104.6444,104.5503,104.6288,31200.0
2012-05-29 12:10:00,133.4,133.43,133.27,133.28,41000.0,104.6444,104.668,104.5425,104.5503,41000.0
2012-05-29 12:15:00,133.28,133.38,133.24,133.38,11000.0,104.5503,104.6288,104.5189,104.6288,11000.0
2012-05-29 12:20:00,133.35,133.39,133.31,133.32,9400.0,104.6052,104.6366,104.5739,104.5817,9400.0
2012-05-29 12:25:00,133.3,133.46,133.3,133.38,12600.0,104.566,104.6915,104.566,104.6288,12600.0
2012-05-29 12:30:00,133.33,133.33,133.23,133.25,46800.0,104.5895,104.5895,104.5111,104.5268,46800.0
2012-05-29 12:35:00,133.27,133.37,133.24,133.33,12900.0,104.5425,104.6209,104.5189,104.5895,12900.0
2012-05-29 12:40:00,133.32,133.46,133.32,133.41,22700.0,104.5817,104.6915,104.5817,104.6523,22700.0
2012-05-29 12:45:00,133.44,133.53,133.4,133.49,9700.0,104.6758,104.7464,104.6444,104.715,9700.0
2012-05-29 12:50:00,133.5,133.6,133.48,133.56,12300.0,104.7229,104.8013,104.7072,104.77,12300.0
2012-05-29 12:55:00,133.54,133.54,133.39,133.39,5800.0,104.7543,104.7543,104.6366,104.6366,5800.0
2012-05-29 13:00:00,133.37,133.44,133.32,133.38,23800.0,104.6209,104.6758,104.5817,104.6288,23800.0
2012-05-29 13:05:00,133.37,133.39,133.29,133.36,4400.0,104.6209,104.6366,104.5582,104.6131,4400.0
2012-05-29 13:10:00,133.38,133.49,133.38,133.47,20000.0,104.6288,104.715,104.6288,104.6994,20000.0
2012-05-29 13:15:00,133.45,133.48,133.4,133.42,14600.0,104.6837,104.7072,104.6444,104.6601,14600.0
2012-05-29 13:20:00,133.41,133.42,133.34,133.37,16500.0,104.6523,104.6601,104.5974,104.6209,16500.0
2012-05-29 13:25:00,133.4,133.4,133.28,133.28,5300.0,104.6444,104.6444,104.5503,104.5503,5300.0
2012-05-29 13:30:00,133.27,133.35,133.22,133.33,13600.0,104.5425,104.6052,104.5033,104.5895,13600.0
2012-05-29 13:35:00,133.34,133.39,133.34,133.35,3300.0,104.5974,104.6366,104.5974,104.6052,3300.0
2012-05-29 13:40:00,133.39,133.48,133.37,133.48,3100.0,104.6366,104.7072,104.6209,104.7072,3100.0
2012-05-29 13:45:00,133.48,133.6,133.48,133.52,50500.0,104.7072,104.8013,104.7072,104.7386,50500.0
2012-05-29 13:50:00,133.49,133.5,133.46,133.47,4600.0,104.715,104.7229,104.6915,104.6994,4600.0
2012-05-29 13:55:00,133.51,133.55,133.48,133.53,13500.0,104.7307,104.7621,104.7072,104.7464,13500.0
2012-05-29 14:00:00,133.56,133.57,133.44,133.44,7800.0,104.77,104.7778,104.6758,104.6758,7800.0
2012-05-29 14:05:00,133.47,133.52,133.4,133.43,16700.0,104.6994,104.7386,104.6444,104.668,16700.0
2012-05-29 14:10:00,133.39,133.69,133.39,133.66,15800.0,104.6366,104.8719,104.6366,104.8484,15800.0
2012-05-29 14:15:00,133.65,133.7,133.53,133.61,8300.0,104.8406,104.8798,104.7464,104.8092,8300.0
2012-05-29 14:20:00,133.57,133.6,133.48,133.48,10200.0,104.7778,104.8013,104.7072,104.7072,10200.0
2012-05-29 14:25:00,133.52,133.59,133.5,133.58,34700.0,104.7386,104.7935,104.7229,104.7856,34700.0
2012-05-29 14:30:00,133.59,133.62,133.53,133.62,3900.0,104.7935,104.817,104.7464,104.817,3900.0
2012-05-29 14:35:00,133.6,133.64,133.48,133.48,7000.0,104.8013,104.8327,104.7072,104.7072,7000.0
2012-05-29 14:40:00,133.47,133.54,133.46,133.53,16300.0,104.6994,104.7543,104.6915,104.7464,16300.0
2012-05-29 14:45:00,133.51,133.57,133.51,133.55,10100.0,104.7307,104.7778,104.7307,104.7621,10100.0
2012-05-29 14:50:00,133.57,133.72,133.57,133.69,23600.0,104.7778,104.8955,104.7778,104.8719,23600.0
2012-05-29 14:55:00,133.71,133.77,133.7,133.76,5600.0,104.8876,104.9347,104.8798,104.9268,5600.0
2012-05-29 15:00:00,133.74,133.77,133.67,133.71,13600.0,104.9112,104.9347,104.8562,104.8876,13600.0
2012-05-29 15:05:00,133.73,133.79,133.68,133.76,6500.0,104.9033,104.9504,104.8641,104.9268,6500.0
2012-05-29 15:10:00,133.75,133.87,133.75,133.87,59400.0,104.919,105.0131,104.919,105.0131,59400.0
2012-05-29 15:15:00,133.84,133.89,133.81,133.84,15200.0,104.9896,105.0288,104.9661,104.9896,15200.0
2012-05-29 15:20:00,133.83,133.83,133.77,133.8,13800.0,104.9818,104.9818,104.9347,104.9582,13800.0
2012-05-29 15:25:00,133.8,133.83,133.76,133.82,6100.0,104.9582,104.9818,104.9268,104.9739,6100.0
2012-05-29 15:30:00,133.84,133.84,133.69,133.79,22300.0,104.9896,104.9896,104.8719,104.9504,22300.0
2012-05-29 15:35:00,133.82,133.94,133.81,133.83,19500.0,104.9739,105.068,104.9661,104.9818,19500.0
2012-05-29 15:40:00,133.82,134.15,133.81,134.15,27500.0,104.9739,105.2328,104.9661,105.2328,27500.0
2012-05-29 15:45:00,134.12,134.21,134.11,134.18,61500.0,105.2092,105.2798,105.2014,105.2563,61500.0
2012-05-29 15:50:00,134.16,134.21,134.11,134.21,182200.0,105.2406,105.2798,105.2014,105.2798,182200.0
2012-05-29 15:55:00,134.2,134.2,134.0,134.15,80500.0,105.272,105.272,105.1151,105.2328,80500.0
2012-05-30 09:30:00,133.02,133.06,132.78,132.87,94600.0,104.3464,104.3777,104.1581,104.2287,94600.0
2012-05-30 09:35:00,132.86,132.86,132.6,132.61,65400.0,104.2209,104.2209,104.0169,104.0247,65400.0
2012-05-30 09:40:00,132.6,132.72,132.49,132.63,64200.0,104.0169,104.111,103.9306,104.0404,64200.0
2012-05-30 09:45:00,132.58,132.73,132.54,132.65,53800.0,104.0012,104.1189,103.9698,104.0561,53800.0
2012-05-30 09:50:00,132.64,132.79,132.54,132.79,42100.0,104.0483,104.1659,103.9698,104.1659,42100.0
2012-05-30 09:55:00,132.81,132.82,132.64,132.64,31700.0,104.1816,104.1895,104.0483,104.0483,31700.0
2012-05-30 10:00:00,132.6,132.65,132.4,132.52,74700.0,104.0169,104.0561,103.86,103.9541,74700.0
2012-05-30 10:05:00,132.53,132.73,132.52,132.73,18600.0,103.962,104.1189,103.9541,104.1189,18600.0
2012-05-30 10:10:00,132.69,132.7,132.5,132.5,33500.0,104.0875,104.0953,103.9385,103.9385,33500.0
2012-05-30 10:15:00,132.57,132.68,132.44,132.5,22500.0,103.9934,104.0797,103.8914,103.9385,22500.0
2012-05-30 10:20:00,132.42,132.65,132.36,132.6,30600.0,103.8757,104.0561,103.8286,104.0169,30600.0
2012-05-30 10:25:00,132.63,132.67,132.57,132.63,8800.0,104.0404,104.0718,103.9934,104.0404,8800.0
2012-05-30 10:30:00,132.59,132.69,132.57,132.66,4700.0,104.0091,104.0875,103.9934,104.064,4700.0
2012-05-30 10:35:00,132.58,132.61,132.39,132.46,15300.0,104.0012,104.0247,103.8522,103.9071,15300.0
2012-05-30 10:40:00,132.43,132.53,132.32,132.41,25600.0,103.8835,103.962,103.7973,103.8679,25600.0
2012-05-30 10:45:00,132.46,132.47,132.31,132.37,26600.0,103.9071,103.9149,103.7894,103.8365,26600.0
2012-05-30 10:50:00,132.35,132.48,132.35,132.4,5800.0,103.8208,103.9228,103.8208,103.86,5800.0
2012-05-30 10:55:00,132.42,132.43,132.28,132.28,11300.0,103.8757,103.8835,103.7659,103.7659,11300.0
2012-05-30 11:00:00,132.32,132.4,132.22,132.31,4300.0,103.7973,103.86,103.7188,103.7894,4300.0
2012-05-30 11:05:00,132.35,132.58,132.35,132.56,12200.0,103.8208,104.0012,103.8208,103.9855,12200.0
2012-05-30 11:10:00,132.56,132.66,132.53,132.64,20000.0,103.9855,104.064,103.962,104.0483,20000.0
2012-05-30 11:15:00,132.67,132.68,132.54,132.56,16500.0,104.0718,104.0797,103.9698,103.9855,16500.0
2012-05-30 11:20:00,132.6,132.61,132.43,132.5,423800.0,104.0169,104.0247,103.8835,103.9385,423800.0
2012-05-30 11:25:00,132.53,132.55,132.49,132.53,15100.0,103.962,103.9777,103.9306,103.962,15100.0
2012-05-30 11:30:00,132.54,132.59,132.36,132.37,25900.0,103.9698,104.0091,103.8286,103.8365,25900.0
2012-05-30 11:35:00,132.4,132.6,132.4,132.54,30300.0,103.86,104.0169,103.86,103.9698,30300.0
2012-05-30 11:40:00,132.54,132.57,132.45,132.53,21700.0,103.9698,103.9934,103.8992,103.962,21700.0
2012-05-30 11:45:00,132.53,132.54,132.35,132.39,12200.0,103.962,103.9698,103.8208,103.8522,12200.0
2012-05-30 11:50:00,132.36,132.47,132.36,132.38,10800.0,103.8286,103.9149,103.8286,103.8443,10800.0
2012-05-30 11:55:00,132.4,132.48,132.37,132.45,21900.0,103.86,103.9228,103.8365,103.8992,21900.0
2012-05-30 12:00:00,132.41,132.47,132.11,132.11,17700.0,103.8679,103.9149,103.6325,103.6325,17700.0
2012-05-30 12:05:00,132.14,132.31,132.14,132.29,46400.0,103.6561,103.7894,103.6561,103.7737,46400.0
2012-05-30 12:10:00,132.29,132.3,132.24,132.25,4200.0,103.7737,103.7816,103.7345,103.7423,4200.0
2012-05-30 12:15:00,132.28,132.28,132.2,132.22,3200.0,103.7659,103.7659,103.7031,103.7188,3200.0
2012-05-30 12:20:00,132.22,132.22,132.16,132.16,5800.0,103.7188,103.7188,103.6717,103.6717,5800.0
2012-05-30 12:25:00,132.18,132.18,132.01,132.08,33400.0,103.6874,103.6874,103.5541,103.609,33400.0
2012-05-30 12:30:00,132.11,132.14,132.07,132.08,2600.0,103.6325,103.6561,103.6011,103.609,2600.0
2012-05-30 12:35:00,132.11,132.19,132.06,132.14,11700.0,103.6325,103.6953,103.5933,103.6561,11700.0
2012-05-30 12:40:00,132.14,132.24,132.08,132.24,16800.0,103.6561,103.7345,103.609,103.7345,16800.0
2012-05-30 12:45:00,132.27,132.31,132.26,132.31,15600.0,103.758,103.7894,103.7502,103.7894,15600.0
2012-05-30 12:50:00,132.27,132.36,132.27,132.32,2900.0,103.758,103.8286,103.758,103.7973,2900.0
2012-05-30 12:55:00,132.28,132.3,132.26,132.26,4800.0,103.7659,103.7816,103.7502,103.7502,4800.0
2012-05-30 13:00:00,132.33,132.34,132.19,132.2,4100.0,103.8051,103.8129,103.6953,103.7031,4100.0
2012-05-30 13:05:00,132.23,132.29,132.14,132.14,13200.0,103.7267,103.7737,103.6561,103.6561,13200.0
2012-05-30 13:10:00,132.16,132.21,132.11,132.12,3100.0,103.6717,103.711,103.6325,103.6404,3100.0
2012-05-30 13:15:00,132.12,132.24,132.1,132.2,2900.0,103.6404,103.7345,103.6247,103.7031,2900.0
2012-05-30 13:20:00,132.21,132.26,132.18,132.26,2400.0,103.711,103.7502,103.6874,103.7502,2400.0
2012-05-30 13:25:00,132.29,132.33,132.28,132.33,6300.0,103.7737,103.8051,103.7659,103.8051,6300.0
2012-05-30 13:30:00,132.3,132.58,132.3,132.54,11000.0,103.7816,104.0012,103.7816,103.9698,11000.0
2012-05-30 13:35:00,132.52,132.57,132.43,132.51,6500.0,103.9541,103.9934,103.8835,103.9463,6500.0
2012-05-30 13:40:00,132.48,132.51,132.44,132.51,24700.0,103.9228,103.9463,103.8914,103.9463,24700.0
2012-05-30 13:45:00,132.54,132.59,132.5,132.54,11400.0,103.9698,104.0091,103.9385,103.9698,11400.0
2012-05-30 13:50:00,132.56,132.56,132.44,132.51,7200.0,103.9855,103.9855,103.8914,103.9463,7200.0
2012-05-30 13:55:00,132.55,132.58,132.51,132.56,9400.0,103.9777,104.0012,103.9463,103.9855,9400.0
2012-05-30 14:00:00,132.59,132.73,132.59,132.63,15200.0,104.0091,104.1189,104.0091,104.0404,15200.0
2012-05-30 14:05:00,132.64,132.69,132.61,132.61,10100.0,104.0483,104.0875,104.0247,104.0247,10100.0
2012-05-30 14:10:00,132.59,132.6,132.48,132.56,9700.0,104.0091,104.0169,103.9228,103.9855,9700.0
2012-05-30 14:15:00,132.54,132.62,132.53,132.61,6700.0,103.9698,104.0326,103.962,104.0247,6700.0
2012-05-30 14:20:00,132.63,132.67,132.53,132.57,29800.0,104.0404,104.0718,103.962,103.9934,29800.0
2012-05-30 14:25:00,132.55,132.55,132.44,132.45,6800.0,103.9777,103.9777,103.8914,103.8992,6800.0
2012-05-30 14:30:00,132.48,132.51,132.39,132.48,4500.0,103.9228,103.9463,103.8522,103.9228,4500.0
2012-05-30 14:35:00,132.54,132.54,132.42,132.47,18300.0,103.9698,103.9698,103.8757,103.9149,18300.0
2012-05-30 14:40:00,132.44,132.55,132.41,132.54,5100.0,103.8914,103.9777,103.8679,103.9698,5100.0
2012-05-30 14:45:00,132.56,132.57,132.4,132.43,6000.0,103.9855,103.9934,103.86,103.8835,6000.0
2012-05-30 14:50:00,132.41,132.44,132.33,132.39,9600.0,103.8679,103.8914,103.8051,103.8522,9600.0
2012-05-30 14:55:00,132.4,132.44,132.37,132.37,27100.0,103.86,103.8914,103.8365,103.8365,27100.0
2012-05-30 15:00:00,132.36,132.49,132.27,132.27,30200.0,103.8286,103.9306,103.758,103.758,30200.0
2012-05-30 15:05:00,132.25,132.29,132.18,132.28,27000.0,103.7423,103.7737,103.6874,103.7659,27000.0
2012-05-30 15:10:00,132.27,132.28,132.02,132.08,59400.0,103.758,103.7659,103.5619,103.609,59400.0
2012-05-30 15:15:00,132.08,132.18,131.94,132.16,44400.0,103.609,103.6874,103.4992,103.6717,44400.0
2012-05-30 15:20:00,132.16,132.36,132.08,132.36,27500.0,103.6717,103.8286,103.609,103.8286,27500.0
2012-05-30 15:25:00,132.36,132.52,132.28,132.47,45100.0,103.8286,103.9541,103.7659,103.9149,45100.0
2012-05-30 15:30:00,132.47,132.48,132.31,132.45,40500.0,103.9149,103.9228,103.7894,103.8992,40500.0
2012-05-30 15:35:00,132.4,132.45,132.36,132.45,16800.0,103.86,103.8992,103.8286,103.8992,16800.0
2012-05-30 15:40:00,132.48,132.49,132.31,132.33,12400.0,103.9228,103.9306,103.7894,103.8051,12400.0
2012-05-30 15:45:00,132.34,132.48,132.34,132.39,18900.0,103.8129,103.9228,103.8129,103.8522,18900.0
2012-05-30 15:50:00,132.42,132.5,132.28,132.28,38700.0,103.8757,103.9385,103.7659,103.7659,38700.0
2012-05-30 15:55:00,132.28,132.38,132.2,132.25,62200.0,103.7659,103.8443,103.7031,103.7423,62200.0
2012-05-31 09:30:00,132.15,132.29,132.1,132.29,49400.0,103.6639,103.7737,103.6247,103.7737,49400.0
2012-05-31 09:35:00,132.2,132.3,131.97,131.98,47100.0,103.7031,103.7816,103.5227,103.5305,47100.0
2012-05-31 09:40:00,131.99,132.08,131.7,131.77,49400.0,103.5384,103.609,103.3109,103.3658,49400.0
2012-05-31 09:45:00,131.76,131.81,131.42,131.48,57800.0,103.358,103.3972,103.0913,103.1383,57800.0
2012-05-31 09:50:00,131.45,131.52,131.29,131.29,16400.0,103.1148,103.1697,102.9893,102.9893,16400.0
2012-05-31 09:55:00,131.34,131.42,131.24,131.41,77600.0,103.0285,103.0913,102.9501,103.0834,77600.0
2012-05-31 10:00:00,131.4,131.49,131.25,131.25,26700.0,103.0756,103.1462,102.9579,102.9579,26700.0
2012-05-31 10:05:00,131.21,131.28,131.15,131.18,15100.0,102.9265,102.9814,102.8795,102.903,15100.0
2012-05-31 10:10:00,131.12,131.16,131.03,131.16,60000.0,102.8559,102.8873,102.7853,102.8873,60000.0
2012-05-31 10:15:00,131.14,131.36,131.09,131.3,17300.0,102.8716,103.0442,102.8324,102.9971,17300.0
2012-05-31 10:20:00,131.26,131.31,131.18,131.18,18800.0,102.9657,103.005,102.903,102.903,18800.0
2012-05-31 10:25:00,131.13,131.36,131.13,131.35,22000.0,102.8638,103.0442,102.8638,103.0363,22000.0
2012-05-31 10:30:00,131.3,131.38,131.25,131.38,10400.0,102.9971,103.0599,102.9579,103.0599,10400.0
2012-05-31 10:35:00,131.4,131.48,131.31,131.32,8500.0,103.0756,103.1383,103.005,103.0128,8500.0
2012-05-31 10:40:00,131.31,131.33,131.18,131.2,14600.0,103.005,103.0207,102.903,102.9187,14600.0
2012-05-31 10:45:00,131.21,131.22,130.95,131.04,40400.0,102.9265,102.9344,102.7226,102.7932,40400.0
2012-05-31 10:50:00,131.04,131.04,130.93,130.96,14000.0,102.7932,102.7932,102.7069,102.7304,14000.0
2012-05-31 10:55:00,130.98,131.19,130.97,131.06,23200.0,102.7461,102.9108,102.7383,102.8089,23200.0
2012-05-31 11:00:00,131.0,131.05,130.8,130.85,34200.0,102.7618,102.801,102.6049,102.6441,34200.0
2012-05-31 11:05:00,130.8,130.99,130.8,130.94,39400.0,102.6049,102.7539,102.6049,102.7147,39400.0
2012-05-31 11:10:00,130.93,130.93,130.81,130.81,18900.0,102.7069,102.7069,102.6127,102.6127,18900.0
2012-05-31 11:15:00,130.87,130.96,130.81,130.83,20600.0,102.6598,102.7304,102.6127,102.6284,20600.0
2012-05-31 11:20:00,130.92,131.02,130.84,131.02,12200.0,102.699,102.7775,102.6363,102.7775,12200.0
2012-05-31 11:25:00,131.03,131.13,131.03,131.13,9700.0,102.7853,102.8638,102.7853,102.8638,9700.0
2012-05-31 11:30:00,131.07,131.54,131.07,131.53,50300.0,102.8167,103.1854,102.8167,103.1775,50300.0
2012-05-31 11:35:00,131.55,131.55,131.43,131.48,27700.0,103.1932,103.1932,103.0991,103.1383,27700.0
2012-05-31 11:40:00,131.45,131.45,131.38,131.38,7900.0,103.1148,103.1148,103.0599,103.0599,7900.0
2012-05-31 11:45:00,131.34,131.42,131.2,131.2,18000.0,103.0285,103.0913,102.9187,102.9187,18000.0
2012-05-31 11:50:00,131.2,131.29,131.2,131.22,10800.0,102.9187,102.9893,102.9187,102.9344,10800.0
2012-05-31 11:55:00,131.3,131.33,131.28,131.28,2900.0,102.9971,103.0207,102.9814,102.9814,2900.0
2012-05-31 12:00:00,131.27,131.42,131.21,131.36,26700.0,102.9736,103.0913,102.9265,103.0442,26700.0
2012-05-31 12:05:00,131.38,131.52,131.38,131.52,12100.0,103.0599,103.1697,103.0599,103.1697,12100.0
2012-05-31 12:10:00,131.53,131.68,131.46,131.68,41100.0,103.1775,103.2952,103.1226,103.2952,41100.0
2012-05-31 12:15:00,131.67,131.67,131.55,131.65,26400.0,103.2874,103.2874,103.1932,103.2717,26400.0
2012-05-31 12:20:00,131.66,131.93,131.66,131.89,98900.0,103.2795,103.4913,103.2795,103.4599,98900.0
2012-05-31 12:25:00,131.9,132.17,131.9,132.02,103900.0,103.4678,103.6796,103.4678,103.5619,103900.0
2012-05-31 12:30:00,132.05,132.1,131.9,131.9,53600.0,103.5855,103.6247,103.4678,103.4678,53600.0
2012-05-31 12:35:00,131.88,131.94,131.73,131.8,59400.0,103.4521,103.4992,103.3344,103.3893,59400.0
2012-05-31 12:40:00,131.81,131.92,131.8,131.88,27300.0,103.3972,103.4835,103.3893,103.4521,27300.0
2012-05-31 12:45:00,131.89,131.98,131.77,131.98,23200.0,103.4599,103.5305,103.3658,103.5305,23200.0
2012-05-31 12:50:00,131.98,132.08,131.9,131.95,39700.0,103.5305,103.609,103.4678,103.507,39700.0
2012-05-31 12:55:00,131.97,131.98,131.89,131.92,49200.0,103.5227,103.5305,103.4599,103.4835,49200.0
2012-05-31 13:00:00,131.9,132.13,131.9,132.1,29600.0,103.4678,103.6482,103.4678,103.6247,29600.0
2012-05-31 13:05:00,132.12,132.39,132.06,132.22,120000.0,103.6404,103.8522,103.5933,103.7188,120000.0
2012-05-31 13:10:00,132.2,132.26,132.17,132.22,65100.0,103.7031,103.7502,103.6796,103.7188,65100.0
2012-05-31 13:15:00,132.23,132.37,132.21,132.26,74000.0,103.7267,103.8365,103.711,103.7502,74000.0
2012-05-31 13:20:00,132.3,132.3,132.08,132.08,46700.0,103.7816,103.7816,103.609,103.609,46700.0
2012-05-31 13:25:00,132.07,132.1,132.03,132.03,18300.0,103.6011,103.6247,103.5698,103.5698,18300.0
2012-05-31 13:30:00,132.03,132.13,132.0,132.13,29100.0,103.5698,103.6482,103.5462,103.6482,29100.0
2012-05-31 13:35:00,132.06,132.06,131.82,131.86,51400.0,103.5933,103.5933,103.405,103.4364,51400.0
2012-05-31 13:40:00,131.85,131.94,131.75,131.93,62800.0,103.4286,103.4992,103.3501,103.4913,62800.0
2012-05-31 13:45:00,131.94,131.94,131.79,131.83,19500.0,103.4992,103.4992,103.3815,103.4129,19500.0
2012-05-31 13:50:00,131.8,131.81,131.65,131.7,44700.0,103.3893,103.3972,103.2717,103.3109,44700.0
2012-05-31 13:55:00,131.72,131.75,131.68,131.74,50700.0,103.3266,103.3501,103.2952,103.3423,50700.0
2012-05-31 14:00:00,131.74,131.91,131.7,131.91,48600.0,103.3423,103.4756,103.3109,103.4756,48600.0
2012-05-31 14:05:00,131.93,132.01,131.91,131.98,12800.0,103.4913,103.5541,103.4756,103.5305,12800.0
2012-05-31 14:10:00,132.01,132.13,131.96,131.96,6500.0,103.5541,103.6482,103.5149,103.5149,6500.0
2012-05-31 14:15:00,131.99,132.0,131.9,131.9,6300.0,103.5384,103.5462,103.4678,103.4678,6300.0
2012-05-31 14:20:00,131.82,131.84,131.79,131.8,3500.0,103.405,103.4207,103.3815,103.3893,3500.0
2012-05-31 14:25:00,131.84,132.06,131.84,131.99,35300.0,103.4207,103.5933,103.4207,103.5384,35300.0
2012-05-31 14:30:00,131.89,132.06,131.88,132.02,33800.0,103.4599,103.5933,103.4521,103.5619,33800.0
2012-05-31 14:35:00,131.96,132.09,131.96,132.05,11400.0,103.5149,103.6168,103.5149,103.5855,11400.0
2012-05-31 14:40:00,132.05,132.17,132.01,132.11,74000.0,103.5855,103.6796,103.5541,103.6325,74000.0
2012-05-31 14:45:00,132.13,132.14,131.99,132.0,19300.0,103.6482,103.6561,103.5384,103.5462,19300.0
2012-05-31 14:50:00,131.93,131.94,131.9,131.94,1800.0,103.4913,103.4992,103.4678,103.4992,1800.0
2012-05-31 14:55:00,131.95,132.13,131.95,132.07,39700.0,103.507,103.6482,103.507,103.6011,39700.0
2012-05-31 15:00:00,132.09,132.09,131.91,131.93,15100.0,103.6168,103.6168,103.4756,103.4913,15100.0
2012-05-31 15:05:00,131.94,132.08,131.94,132.07,34200.0,103.4992,103.609,103.4992,103.6011,34200.0
2012-05-31 15:10:00,132.08,132.25,132.08,132.2,53000.0,103.609,103.7423,103.609,103.7031,53000.0
2012-05-31 15:15:00,132.19,132.28,132.19,132.2,22400.0,103.6953,103.7659,103.6953,103.7031,22400.0
2012-05-31 15:20:00,132.19,132.28,132.18,132.28,26800.0,103.6953,103.7659,103.6874,103.7659,26800.0
2012-05-31 15:25:00,132.29,132.66,132.28,132.58,134800.0,103.7737,104.064,103.7659,104.0012,134800.0
2012-05-31 15:30:00,132.59,132.64,132.48,132.64,155100.0,104.0091,104.0483,103.9228,104.0483,155100.0
2012-05-31 15:35:00,132.64,132.89,132.61,132.76,168400.0,104.0483,104.2444,104.0247,104.1424,168400.0
2012-05-31 15:40:00,132.75,132.75,132.5,132.54,79300.0,104.1346,104.1346,103.9385,103.9698,79300.0
2012-05-31 15:45:00,132.55,132.55,132.23,132.26,92300.0,103.9777,103.9777,103.7267,103.7502,92300.0
2012-05-31 15:50:00,132.23,132.3,132.08,132.08,262800.0,103.7267,103.7816,103.609,103.609,262800.0
2012-05-31 15:55:00,132.09,132.19,131.92,131.95,642900.0,103.6168,103.6953,103.4835,103.507,642900.0
2012-06-01 09:30:00,129.88,130.29,129.77,130.24,377600.0,101.8832,102.2048,101.7969,102.1656,377600.0
2012-06-01 09:35:00,130.23,130.28,129.9,130.05,119200.0,102.1578,102.197,101.8989,102.0166,119200.0
2012-06-01 09:40:00,130.06,130.13,129.92,129.93,110600.0,102.0244,102.0793,101.9146,101.9224,110600.0
2012-06-01 09:45:00,129.92,129.96,129.71,129.87,108500.0,101.9146,101.946,101.7499,101.8754,108500.0
2012-06-01 09:50:00,129.84,130.04,129.73,129.83,187500.0,101.8518,102.0087,101.7656,101.844,187500.0
2012-06-01 09:55:00,129.86,129.87,129.55,129.86,207300.0,101.8675,101.8754,101.6244,101.8675,207300.0
2012-06-01 10:00:00,129.85,130.18,129.6,130.17,134500.0,101.8597,102.1185,101.6636,102.1107,134500.0
2012-06-01 10:05:00,130.18,130.18,129.85,130.13,204500.0,102.1185,102.1185,101.8597,102.0793,204500.0
2012-06-01 10:10:00,130.15,130.19,129.8,129.8,109300.0,102.095,102.1264,101.8205,101.8205,109300.0
2012-06-01 10:15:00,129.8,129.97,129.71,129.78,125300.0,101.8205,101.9538,101.7499,101.8048,125300.0
2012-06-01 10:20:00,129.8,129.82,129.58,129.66,125900.0,101.8205,101.8362,101.6479,101.7106,125900.0
2012-06-01 10:25:00,129.67,129.7,129.48,129.59,55700.0,101.7185,101.742,101.5694,101.6557,55700.0
2012-06-01 10:30:00,129.59,129.59,129.41,129.55,98000.0,101.6557,101.6557,101.5145,101.6244,98000.0
2012-06-01 10:35:00,129.54,129.6,129.44,129.49,102900.0,101.6165,101.6636,101.5381,101.5773,102900.0
2012-06-01 10:40:00,129.49,129.56,129.39,129.56,31400.0,101.5773,101.6322,101.4988,101.6322,31400.0
2012-06-01 10:45:00,129.55,129.66,129.49,129.64,54700.0,101.6244,101.7106,101.5773,101.695,54700.0
2012-06-01 10:50:00,129.66,129.66,129.49,129.5,109500.0,101.7106,101.7106,101.5773,101.5851,109500.0
2012-06-01 10:55:00,129.51,129.62,129.4,129.45,56500.0,101.593,101.6793,101.5067,101.5459,56500.0
2012-06-01 11:00:00,129.43,129.44,129.28,129.39,53000.0,101.5302,101.5381,101.4126,101.4988,53000.0
2012-06-01 11:05:00,129.38,129.38,129.2,129.21,61700.0,101.491,101.491,101.3498,101.3576,61700.0
2012-06-01 11:10:00,129.21,129.33,129.18,129.33,47000.0,101.3576,101.4518,101.3341,101.4518,47000.0
2012-06-01 11:15:00,129.32,129.51,129.32,129.45,47600.0,101.4439,101.593,101.4439,101.5459,47600.0
2012-06-01 11:20:00,129.45,129.49,129.36,129.43,66600.0,101.5459,101.5773,101.4753,101.5302,66600.0
2012-06-01 11:25:00,129.45,129.53,129.33,129.45,42000.0,101.5459,101.6087,101.4518,101.5459,42000.0
2012-06-01 11:30:00,129.44,129.45,129.31,129.34,79300.0,101.5381,101.5459,101.4361,101.4596,79300.0
2012-06-01 11:35:00,129.33,129.57,129.31,129.41,46700.0,101.4518,101.64,101.4361,101.5145,46700.0
2012-06-01 11:40:00,129.41,129.47,129.36,129.47,68900.0,101.5145,101.5616,101.4753,101.5616,68900.0
2012-06-01 11:45:00,129.47,129.48,129.34,129.36,45800.0,101.5616,101.5694,101.4596,101.4753,45800.0
2012-06-01 11:50:00,129.38,129.56,129.38,129.53,58200.0,101.491,101.6322,101.491,101.6087,58200.0
2012-06-01 11:55:00,129.51,129.61,129.47,129.59,100600.0,101.593,101.6714,101.5616,101.6557,100600.0
2012-06-01 12:00:00,129.59,129.59,129.44,129.49,36400.0,101.6557,101.6557,101.5381,101.5773,36400.0
2012-06-01 12:05:00,129.5,129.57,129.47,129.56,44600.0,101.5851,101.64,101.5616,101.6322,44600.0
2012-06-01 12:10:00,129.52,129.71,129.52,129.69,43600.0,101.6008,101.7499,101.6008,101.7342,43600.0
2012-06-01 12:15:00,129.7,129.76,129.59,129.62,40800.0,101.742,101.7891,101.6557,101.6793,40800.0
2012-06-01 12:20:00,129.63,129.63,129.42,129.44,117900.0,101.6871,101.6871,101.5224,101.5381,117900.0
2012-06-01 12:25:00,129.44,129.45,129.29,129.37,81500.0,101.5381,101.5459,101.4204,101.4832,81500.0
2012-06-01 12:30:00,129.37,129.37,129.27,129.3,24300.0,101.4832,101.4832,101.4047,101.4282,24300.0
2012-06-01 12:35:00,129.31,129.34,129.21,129.26,23200.0,101.4361,101.4596,101.3576,101.3969,23200.0
2012-06-01 12:40:00,129.26,129.39,129.22,129.26,22600.0,101.3969,101.4988,101.3655,101.3969,22600.0
2012-06-01 12:45:00,129.25,129.43,129.24,129.42,31500.0,101.389,101.5302,101.3812,101.5224,31500.0
2012-06-01 12:50:00,129.39,129.44,129.36,129.4,17200.0,101.4988,101.5381,101.4753,101.5067,17200.0
2012-06-01 12:55:00,129.41,129.42,129.29,129.34,52000.0,101.5145,101.5224,101.4204,101.4596,52000.0
2012-06-01 13:00:00,129.32,129.34,129.19,129.3,86200.0,101.4439,101.4596,101.342,101.4282,86200.0
2012-06-01 13:05:00,129.3,129.35,129.28,129.3,18700.0,101.4282,101.4675,101.4126,101.4282,18700.0
2012-06-01 13:10:00,129.3,129.41,129.29,129.34,21200.0,101.4282,101.5145,101.4204,101.4596,21200.0
2012-06-01 13:15:00,129.36,129.4,129.3,129.33,47000.0,101.4753,101.5067,101.4282,101.4518,47000.0
2012-06-01 13:20:00,129.32,129.33,129.22,129.31,115900.0,101.4439,101.4518,101.3655,101.4361,115900.0
2012-06-01 13:25:00,129.31,129.34,129.11,129.11,53200.0,101.4361,101.4596,101.2792,101.2792,53200.0
2012-06-01 13:30:00,129.13,129.15,128.9,128.91,177500.0,101.2949,101.3106,101.1145,101.1223,177500.0
2012-06-01 13:35:00,128.96,128.99,128.88,128.88,52400.0,101.1615,101.1851,101.0988,101.0988,52400.0
2012-06-01 13:40:00,128.86,129.14,128.85,129.13,86100.0,101.0831,101.3027,101.0752,101.2949,86100.0
2012-06-01 13:45:00,129.14,129.14,129.02,129.02,33500.0,101.3027,101.3027,101.2086,101.2086,33500.0
2012-06-01 13:50:00,129.02,129.02,128.88,128.92,75300.0,101.2086,101.2086,101.0988,101.1302,75300.0
2012-06-01 13:55:00,128.93,128.96,128.87,128.95,26300.0,101.138,101.1615,101.0909,101.1537,26300.0
2012-06-01 14:00:00,128.98,128.98,128.75,128.77,64000.0,101.1772,101.1772,100.9968,101.0125,64000.0
2012-06-01 14:05:00,128.75,128.81,128.69,128.76,77500.0,100.9968,101.0439,100.9497,101.0046,77500.0
2012-06-01 14:10:00,128.73,128.76,128.64,128.65,28900.0,100.9811,101.0046,100.9105,100.9184,28900.0
2012-06-01 14:15:00,128.65,128.8,128.65,128.78,46300.0,100.9184,101.036,100.9184,101.0203,46300.0
2012-06-01 14:20:00,128.79,129.11,128.78,129.1,136600.0,101.0282,101.2792,101.0203,101.2714,136600.0
2012-06-01 14:25:00,129.09,129.09,128.92,128.92,56600.0,101.2635,101.2635,101.1302,101.1302,56600.0
2012-06-01 14:30:00,128.91,129.16,128.91,129.14,58500.0,101.1223,101.3184,101.1223,101.3027,58500.0
2012-06-01 14:35:00,129.13,129.23,129.02,129.23,108000.0,101.2949,101.3733,101.2086,101.3733,108000.0
2012-06-01 14:40:00,129.23,129.24,129.07,129.17,95900.0,101.3733,101.3812,101.2478,101.3263,95900.0
2012-06-01 14:45:00,129.15,129.19,129.06,129.09,43900.0,101.3106,101.342,101.24,101.2635,43900.0
2012-06-01 14:50:00,129.1,129.18,128.96,128.98,76100.0,101.2714,101.3341,101.1615,101.1772,76100.0
2012-06-01 14:55:00,128.97,128.98,128.79,128.86,177100.0,101.1694,101.1772,101.0282,101.0831,177100.0
2012-06-01 15:00:00,128.86,128.93,128.76,128.86,42400.0,101.0831,101.138,101.0046,101.0831,42400.0
2012-06-01 15:05:00,128.86,129.01,128.79,128.99,35500.0,101.0831,101.2008,101.0282,101.1851,35500.0
2012-06-01 15:10:00,128.98,129.09,128.82,128.84,76200.0,101.1772,101.2635,101.0517,101.0674,76200.0
2012-06-01 15:15:00,128.84,128.92,128.67,128.68,37800.0,101.0674,101.1302,100.934,100.9419,37800.0
2012-06-01 15:20:00,128.73,128.74,128.67,128.68,59400.0,100.9811,100.989,100.934,100.9419,59400.0
2012-06-01 15:25:00,128.69,128.9,128.69,128.75,53400.0,100.9497,101.1145,100.9497,100.9968,53400.0
2012-06-01 15:30:00,128.77,128.92,128.64,128.82,128600.0,101.0125,101.1302,100.9105,101.0517,128600.0
2012-06-01 15:35:00,128.81,128.84,128.66,128.68,125400.0,101.0439,101.0674,100.9262,100.9419,125400.0
2012-06-01 15:40:00,128.66,128.8,128.62,128.75,160300.0,100.9262,101.036,100.8948,100.9968,160300.0
2012-06-01 15:45:00,128.75,128.87,128.73,128.73,81900.0,100.9968,101.0909,100.9811,100.9811,81900.0
2012-06-01 15:50:00,128.75,128.85,128.71,128.75,170900.0,100.9968,101.0752,100.9654,100.9968,170900.0
2012-06-01 15:55:00,128.76,128.83,128.66,128.67,250500.0,101.0046,101.0596,100.9262,100.934,250500.0
2012-06-04 09:30:00,128.83,129.06,128.74,129.05,95100.0,101.0596,101.24,100.989,101.2321,95100.0
2012-06-04 09:35:00,129.1,129.17,129.0,129.02,42200.0,101.2714,101.3263,101.1929,101.2086,42200.0
2012-06-04 09:40:00,129.02,129.03,128.79,128.8,31100.0,101.2086,101.2164,101.0282,101.036,31100.0
2012-06-04 09:45:00,128.78,128.78,128.48,128.54,65200.0,101.0203,101.0203,100.785,100.8321,65200.0
2012-06-04 09:50:00,128.54,128.58,128.4,128.52,54000.0,100.8321,100.8634,100.7222,100.8164,54000.0
2012-06-04 09:55:00,128.46,128.47,128.27,128.4,59900.0,100.7693,100.7772,100.6203,100.7222,59900.0
2012-06-04 10:00:00,128.37,128.47,128.12,128.2,74300.0,100.6987,100.7772,100.5026,100.5654,74300.0
2012-06-04 10:05:00,128.17,128.17,127.99,128.12,69500.0,100.5418,100.5418,100.4006,100.5026,69500.0
2012-06-04 10:10:00,128.13,128.41,128.13,128.39,46300.0,100.5104,100.7301,100.5104,100.7144,46300.0
2012-06-04 10:15:00,128.41,128.55,128.39,128.54,50600.0,100.7301,100.8399,100.7144,100.8321,50600.0
2012-06-04 10:20:00,128.55,128.65,128.42,128.43,49300.0,100.8399,100.9184,100.7379,100.7458,49300.0
2012-06-04 10:25:00,128.48,128.62,128.46,128.46,32500.0,100.785,100.8948,100.7693,100.7693,32500.0
2012-06-04 10:30:00,128.48,128.53,128.26,128.34,19900.0,100.785,100.8242,100.6124,100.6752,19900.0
2012-06-04 10:35:00,128.32,128.5,128.3,128.36,42100.0,100.6595,100.8007,100.6438,100.6909,42100.0
2012-06-04 10:40:00,128.39,128.62,128.36,128.36,52700.0,100.7144,100.8948,100.6909,100.6909,52700.0
2012-06-04 10:45:00,128.35,128.4,128.25,128.39,25400.0,100.683,100.7222,100.6046,100.7144,25400.0
2012-06-04 10:50:00,128.39,128.56,128.37,128.5,29100.0,100.7144,100.8478,100.6987,100.8007,29100.0
2012-06-04 10:55:00,128.53,128.7,128.49,128.53,36700.0,100.8242,100.9576,100.7928,100.8242,36700.0
2012-06-04 11:00:00,128.53,128.59,128.45,128.45,52200.0,100.8242,100.8713,100.7615,100.7615,52200.0
2012-06-04 11:05:00,128.43,128.48,128.29,128.31,44800.0,100.7458,100.785,100.636,100.6516,44800.0
2012-06-04 11:10:00,128.32,128.42,128.2,128.28,21200.0,100.6595,100.7379,100.5654,100.6281,21200.0
2012-06-04 11:15:00,128.27,128.34,128.14,128.14,68500.0,100.6203,100.6752,100.5183,100.5183,68500.0
2012-06-04 11:20:00,128.18,128.33,128.18,128.32,10200.0,100.5497,100.6673,100.5497,100.6595,10200.0
2012-06-04 11:25:00,128.34,128.35,128.17,128.17,14700.0,100.6752,100.683,100.5418,100.5418,14700.0
2012-06-04 11:30:00,128.15,128.29,128.15,128.23,11100.0,100.5261,100.636,100.5261,100.5889,11100.0
2012-06-04 11:35:00,128.22,128.22,128.12,128.21,14200.0,100.581,100.581,100.5026,100.5732,14200.0
2012-06-04 11:40:00,128.19,128.26,128.14,128.15,22700.0,100.5575,100.6124,100.5183,100.5261,22700.0
2012-06-04 11:45:00,128.15,128.24,128.12,128.2,18400.0,100.5261,100.5967,100.5026,100.5654,18400.0
2012-06-04 11:50:00,128.17,128.18,128.07,128.07,9000.0,100.5418,100.5497,100.4634,100.4634,9000.0
2012-06-04 11:55:00,128.14,128.21,128.11,128.11,37900.0,100.5183,100.5732,100.4948,100.4948,37900.0
2012-06-04 12:00:00,128.08,128.2,128.05,128.09,28500.0,100.4712,100.5654,100.4477,100.4791,28500.0
2012-06-04 12:05:00,128.09,128.14,128.04,128.04,16100.0,100.4791,100.5183,100.4398,100.4398,16100.0
2012-06-04 12:10:00,128.05,128.08,127.79,127.84,52400.0,100.4477,100.4712,100.2437,100.283,52400.0
2012-06-04 12:15:00,127.85,127.85,127.72,127.79,8200.0,100.2908,100.2908,100.1888,100.2437,8200.0
2012-06-04 12:20:00,127.83,127.85,127.75,127.76,30700.0,100.2751,100.2908,100.2124,100.2202,30700.0
2012-06-04 12:25:00,127.77,127.82,127.62,127.66,26200.0,100.228,100.2673,100.1104,100.1418,26200.0
2012-06-04 12:30:00,127.66,127.72,127.59,127.71,15100.0,100.1418,100.1888,100.0868,100.181,15100.0
2012-06-04 12:35:00,127.69,127.8,127.67,127.77,12000.0,100.1653,100.2516,100.1496,100.228,12000.0
2012-06-04 12:40:00,127.77,127.86,127.77,127.81,42900.0,100.228,100.2986,100.228,100.2594,42900.0
2012-06-04 12:45:00,127.8,127.86,127.74,127.76,10500.0,100.2516,100.2986,100.2045,100.2202,10500.0
2012-06-04 12:50:00,127.75,127.76,127.66,127.72,12100.0,100.2124,100.2202,100.1418,100.1888,12100.0
2012-06-04 12:55:00,127.7,127.81,127.7,127.77,11200.0,100.1731,100.2594,100.1731,100.228,11200.0
2012-06-04 13:00:00,127.77,127.97,127.76,127.97,48200.0,100.228,100.3849,100.2202,100.3849,48200.0
2012-06-04 13:05:00,127.97,127.97,127.76,127.8,33000.0,100.3849,100.3849,100.2202,100.2516,33000.0
2012-06-04 13:10:00,127.8,127.85,127.77,127.82,38100.0,100.2516,100.2908,100.228,100.2673,38100.0
2012-06-04 13:15:00,127.85,127.94,127.74,127.77,149400.0,100.2908,100.3614,100.2045,100.228,149400.0
2012-06-04 13:20:00,127.75,127.75,127.61,127.61,7100.0,100.2124,100.2124,100.1025,100.1025,7100.0
2012-06-04 13:25:00,127.58,127.69,127.57,127.68,17800.0,100.079,100.1653,100.0712,100.1574,17800.0
2012-06-04 13:30:00,127.69,127.79,127.65,127.78,23800.0,100.1653,100.2437,100.1339,100.2359,23800.0
2012-06-04 13:35:00,127.79,128.1,127.79,128.07,59900.0,100.2437,100.4869,100.2437,100.4634,59900.0
2012-06-04 13:40:00,128.06,128.09,128.02,128.06,17200.0,100.4555,100.4791,100.4242,100.4555,17200.0
2012-06-04 13:45:00,128.02,128.02,127.89,127.9,11600.0,100.4242,100.4242,100.3222,100.33,11600.0
2012-06-04 13:50:00,127.92,128.03,127.85,127.89,44000.0,100.3457,100.432,100.2908,100.3222,44000.0
2012-06-04 13:55:00,127.87,128.0,127.77,127.99,83100.0,100.3065,100.4085,100.228,100.4006,83100.0
2012-06-04 14:00:00,127.98,128.07,127.89,128.07,24400.0,100.3928,100.4634,100.3222,100.4634,24400.0
2012-06-04 14:05:00,128.1,128.1,127.96,128.0,30200.0,100.4869,100.4869,100.3771,100.4085,30200.0
2012-06-04 14:10:00,128.01,128.1,127.97,128.05,25600.0,100.4163,100.4869,100.3849,100.4477,25600.0
2012-06-04 14:15:00,128.07,128.34,128.02,128.3,50100.0,100.4634,100.6752,100.4242,100.6438,50100.0
2012-06-04 14:20:00,128.32,128.45,128.25,128.42,45500.0,100.6595,100.7615,100.6046,100.7379,45500.0
2012-06-04 14:25:00,128.41,128.55,128.38,128.51,32500.0,100.7301,100.8399,100.7066,100.8085,32500.0
2012-06-04 14:30:00,128.51,128.68,128.4,128.66,37700.0,100.8085,100.9419,100.7222,100.9262,37700.0
2012-06-04 14:35:00,128.68,128.95,128.68,128.81,128800.0,100.9419,101.1537,100.9419,101.0439,128800.0
2012-06-04 14:40:00,128.81,128.87,128.72,128.78,42100.0,101.0439,101.0909,100.9733,101.0203,42100.0
2012-06-04 14:45:00,128.79,128.8,128.67,128.68,41600.0,101.0282,101.036,100.934,100.9419,41600.0
2012-06-04 14:50:00,128.67,128.74,128.62,128.74,28400.0,100.934,100.989,100.8948,100.989,28400.0
2012-06-04 14:55:00,128.74,128.75,128.51,128.51,36500.0,100.989,100.9968,100.8085,100.8085,36500.0
2012-06-04 15:00:00,128.52,128.63,128.52,128.61,14900.0,100.8164,100.9027,100.8164,100.887,14900.0
2012-06-04 15:05:00,128.62,128.64,128.48,128.49,22500.0,100.8948,100.9105,100.785,100.7928,22500.0
2012-06-04 15:10:00,128.48,128.48,128.34,128.38,41400.0,100.785,100.785,100.6752,100.7066,41400.0
2012-06-04 15:15:00,128.36,128.45,128.18,128.44,37800.0,100.6909,100.7615,100.5497,100.7536,37800.0
2012-06-04 15:20:00,128.43,128.43,128.28,128.34,39100.0,100.7458,100.7458,100.6281,100.6752,39100.0
2012-06-04 15:25:00,128.31,128.56,128.23,128.53,36800.0,100.6516,100.8478,100.5889,100.8242,36800.0
2012-06-04 15:30:00,128.49,128.49,128.25,128.31,55400.0,100.7928,100.7928,100.6046,100.6516,55400.0
2012-06-04 15:35:00,128.29,128.33,128.17,128.32,40000.0,100.636,100.6673,100.5418,100.6595,40000.0
2012-06-04 15:40:00,128.35,128.49,128.28,128.49,56800.0,100.683,100.7928,100.6281,100.7928,56800.0
2012-06-04 15:45:00,128.52,128.66,128.5,128.62,57000.0,100.8164,100.9262,100.8007,100.8948,57000.0
2012-06-04 15:50:00,128.65,128.81,128.62,128.68,74200.0,100.9184,101.0439,100.8948,100.9419,74200.0
2012-06-04 15:55:00,128.69,128.84,128.63,128.63,88800.0,100.9497,101.0674,100.9027,100.9027,88800.0
2012-06-05 09:30:00,128.28,128.54,128.21,128.52,71000.0,100.6281,100.8321,100.5732,100.8164,71000.0
2012-06-05 09:35:00,128.58,128.72,128.56,128.6,42400.0,100.8634,100.9733,100.8478,100.8791,42400.0
2012-06-05 09:40:00,128.56,128.66,128.56,128.59,23200.0,100.8478,100.9262,100.8478,100.8713,23200.0
2012-06-05 09:45:00,128.61,128.86,128.61,128.82,28600.0,100.887,101.0831,100.887,101.0517,28600.0
2012-06-05 09:50:00,128.86,128.86,128.65,128.75,25600.0,101.0831,101.0831,100.9184,100.9968,25600.0
2012-06-05 09:55:00,128.78,128.88,128.7,128.86,36400.0,101.0203,101.0988,100.9576,101.0831,36400.0
2012-06-05 10:00:00,128.9,129.28,128.85,129.14,99900.0,101.1145,101.4126,101.0752,101.3027,99900.0
2012-06-05 10:05:00,129.13,129.33,129.12,129.28,39400.0,101.2949,101.4518,101.287,101.4126,39400.0
2012-06-05 10:10:00,129.24,129.24,129.11,129.2,18500.0,101.3812,101.3812,101.2792,101.3498,18500.0
2012-06-05 10:15:00,129.21,129.32,129.1,129.1,13400.0,101.3576,101.4439,101.2714,101.2714,13400.0
2012-06-05 10:20:00,129.12,129.35,129.12,129.35,19400.0,101.287,101.4675,101.287,101.4675,19400.0
2012-06-05 10:25:00,129.31,129.44,129.22,129.28,35900.0,101.4361,101.5381,101.3655,101.4126,35900.0
2012-06-05 10:30:00,129.32,129.32,129.13,129.17,43500.0,101.4439,101.4439,101.2949,101.3263,43500.0
2012-06-05 10:35:00,129.22,129.26,129.13,129.18,18500.0,101.3655,101.3969,101.2949,101.3341,18500.0
2012-06-05 10:40:00,129.21,129.21,129.07,129.1,12400.0,101.3576,101.3576,101.2478,101.2714,12400.0
2012-06-05 10:45:00,129.16,129.16,128.94,128.98,24500.0,101.3184,101.3184,101.1458,101.1772,24500.0
2012-06-05 10:50:00,128.98,129.04,128.92,129.01,8200.0,101.1772,101.2243,101.1302,101.2008,8200.0
2012-06-05 10:55:00,129.03,129.03,128.77,128.91,34100.0,101.2164,101.2164,101.0125,101.1223,34100.0
2012-06-05 11:00:00,128.9,128.9,128.82,128.85,11400.0,101.1145,101.1145,101.0517,101.0752,11400.0
2012-06-05 11:05:00,128.86,128.98,128.86,128.96,53200.0,101.0831,101.1772,101.0831,101.1615,53200.0
2012-06-05 11:10:00,129.01,129.12,129.0,129.12,17200.0,101.2008,101.287,101.1929,101.287,17200.0
2012-06-05 11:15:00,129.13,129.18,129.07,129.18,15200.0,101.2949,101.3341,101.2478,101.3341,15200.0
2012-06-05 11:20:00,129.19,129.22,129.1,129.11,18300.0,101.342,101.3655,101.2714,101.2792,18300.0
2012-06-05 11:25:00,129.13,129.18,129.04,129.05,15900.0,101.2949,101.3341,101.2243,101.2321,15900.0
2012-06-05 11:30:00,129.07,129.2,129.07,129.09,7900.0,101.2478,101.3498,101.2478,101.2635,7900.0
2012-06-05 11:35:00,129.08,129.14,128.81,128.86,24200.0,101.2557,101.3027,101.0439,101.0831,24200.0
2012-06-05 11:40:00,128.87,128.87,128.72,128.76,17100.0,101.0909,101.0909,100.9733,101.0046,17100.0
2012-06-05 11:45:00,128.81,128.87,128.8,128.81,7400.0,101.0439,101.0909,101.036,101.0439,7400.0
2012-06-05 11:50:00,128.81,128.85,128.69,128.73,24000.0,101.0439,101.0752,100.9497,100.9811,24000.0
2012-06-05 11:55:00,128.73,128.76,128.66,128.7,30900.0,100.9811,101.0046,100.9262,100.9576,30900.0
2012-06-05 12:00:00,128.8,128.88,128.79,128.81,26500.0,101.036,101.0988,101.0282,101.0439,26500.0
2012-06-05 12:05:00,128.82,128.99,128.82,128.93,22000.0,101.0517,101.1851,101.0517,101.138,22000.0
2012-06-05 12:10:00,128.93,128.98,128.9,128.9,46000.0,101.138,101.1772,101.1145,101.1145,46000.0
2012-06-05 12:15:00,128.9,128.9,128.7,128.83,22200.0,101.1145,101.1145,100.9576,101.0596,22200.0
2012-06-05 12:20:00,128.79,128.93,128.71,128.87,9700.0,101.0282,101.138,100.9654,101.0909,9700.0
2012-06-05 12:25:00,128.91,128.94,128.85,128.93,13800.0,101.1223,101.1458,101.0752,101.138,13800.0
2012-06-05 12:30:00,128.96,129.31,128.96,129.3,131400.0,101.1615,101.4361,101.1615,101.4282,131400.0
2012-06-05 12:35:00,129.32,129.32,129.13,129.17,9300.0,101.4439,101.4439,101.2949,101.3263,9300.0
2012-06-05 12:40:00,129.18,129.18,129.07,129.07,13800.0,101.3341,101.3341,101.2478,101.2478,13800.0
2012-06-05 12:45:00,129.1,129.15,128.94,128.97,11700.0,101.2714,101.3106,101.1458,101.1694,11700.0
2012-06-05 12:50:00,128.98,129.13,128.93,129.02,48200.0,101.1772,101.2949,101.138,101.2086,48200.0
2012-06-05 12:55:00,129.02,129.13,128.99,129.08,28200.0,101.2086,101.2949,101.1851,101.2557,28200.0
2012-06-05 13:00:00,129.05,129.1,128.96,129.09,12700.0,101.2321,101.2714,101.1615,101.2635,12700.0
2012-06-05 13:05:00,129.08,129.1,129.02,129.02,9300.0,101.2557,101.2714,101.2086,101.2086,9300.0
2012-06-05 13:10:00,129.03,129.09,129.02,129.02,35000.0,101.2164,101.2635,101.2086,101.2086,35000.0
2012-06-05 13:15:00,129.0,129.0,128.88,128.91,16300.0,101.1929,101.1929,101.0988,101.1223,16300.0
2012-06-05 13:20:00,128.93,129.09,128.93,129.09,7700.0,101.138,101.2635,101.138,101.2635,7700.0
2012-06-05 13:25:00,129.1,129.11,129.02,129.07,7700.0,101.2714,101.2792,101.2086,101.2478,7700.0
2012-06-05 13:30:00,129.06,129.17,129.01,129.06,30000.0,101.24,101.3263,101.2008,101.24,30000.0
2012-06-05 13:35:00,129.08,129.16,129.07,129.1,8700.0,101.2557,101.3184,101.2478,101.2714,8700.0
2012-06-05 13:40:00,129.12,129.24,129.08,129.2,41200.0,101.287,101.3812,101.2557,101.3498,41200.0
2012-06-05 13:45:00,129.24,129.32,129.24,129.26,25100.0,101.3812,101.4439,101.3812,101.3969,25100.0
2012-06-05 13:50:00,129.27,129.42,129.25,129.33,99300.0,101.4047,101.5224,101.389,101.4518,99300.0
2012-06-05 13:55:00,129.35,129.35,129.29,129.29,38500.0,101.4675,101.4675,101.4204,101.4204,38500.0
2012-06-05 14:00:00,129.3,129.31,129.22,129.22,7500.0,101.4282,101.4361,101.3655,101.3655,7500.0
2012-06-05 14:05:00,129.26,129.43,129.26,129.41,43000.0,101.3969,101.5302,101.3969,101.5145,43000.0
2012-06-05 14:10:00,129.38,129.41,129.33,129.41,20300.0,101.491,101.5145,101.4518,101.5145,20300.0
2012-06-05 14:15:00,129.42,129.49,129.35,129.47,19100.0,101.5224,101.5773,101.4675,101.5616,19100.0
2012-06-05 14:20:00,129.48,129.49,129.34,129.41,23600.0,101.5694,101.5773,101.4596,101.5145,23600.0
2012-06-05 14:25:00,129.44,129.46,129.37,129.44,8500.0,101.5381,101.5538,101.4832,101.5381,8500.0
2012-06-05 14:30:00,129.43,129.46,129.37,129.46,5300.0,101.5302,101.5538,101.4832,101.5538,5300.0
2012-06-05 14:35:00,129.47,129.48,129.3,129.3,10200.0,101.5616,101.5694,101.4282,101.4282,10200.0
2012-06-05 14:40:00,129.31,129.38,129.25,129.29,17200.0,101.4361,101.491,101.389,101.4204,17200.0
2012-06-05 14:45:00,129.3,129.34,129.24,129.31,13100.0,101.4282,101.4596,101.3812,101.4361,13100.0
2012-06-05 14:50:00,129.3,129.38,129.29,129.38,12600.0,101.4282,101.491,101.4204,101.491,12600.0
2012-06-05 14:55:00,129.37,129.45,129.34,129.4,51500.0,101.4832,101.5459,101.4596,101.5067,51500.0
2012-06-05 15:00:00,129.43,129.57,129.43,129.44,59000.0,101.5302,101.64,101.5302,101.5381,59000.0
2012-06-05 15:05:00,129.48,129.48,129.34,129.35,93300.0,101.5694,101.5694,101.4596,101.4675,93300.0
2012-06-05 15:10:00,129.32,129.41,129.26,129.33,40000.0,101.4439,101.5145,101.3969,101.4518,40000.0
2012-06-05 15:15:00,129.33,129.41,129.29,129.39,21100.0,101.4518,101.5145,101.4204,101.4988,21100.0
2012-06-05 15:20:00,129.39,129.45,129.37,129.45,104400.0,101.4988,101.5459,101.4832,101.5459,104400.0
2012-06-05 15:25:00,129.46,129.49,129.36,129.37,236200.0,101.5538,101.5773,101.4753,101.4832,236200.0
2012-06-05 15:30:00,129.42,129.5,129.36,129.49,98400.0,101.5224,101.5851,101.4753,101.5773,98400.0
2012-06-05 15:35:00,129.53,129.63,129.44,129.6,51700.0,101.6087,101.6871,101.5381,101.6636,51700.0
2012-06-05 15:40:00,129.6,129.66,129.44,129.58,319700.0,101.6636,101.7106,101.5381,101.6479,319700.0
2012-06-05 15:45:00,129.57,129.57,129.45,129.54,26800.0,101.64,101.64,101.5459,101.6165,26800.0
2012-06-05 15:50:00,129.57,129.68,129.51,129.65,148100.0,101.64,101.7263,101.593,101.7028,148100.0
2012-06-05 15:55:00,129.64,129.65,129.43,129.43,178800.0,101.695,101.7028,101.5302,101.5302,178800.0
2012-06-06 09:30:00,130.41,130.68,130.38,130.47,109500.0,102.299,102.5108,102.2754,102.346,109500.0
2012-06-06 09:35:00,130.44,130.52,130.38,130.44,66200.0,102.3225,102.3853,102.2754,102.3225,66200.0
2012-06-06 09:40:00,130.46,130.84,130.46,130.77,79700.0,102.3382,102.6363,102.3382,102.5814,79700.0
2012-06-06 09:45:00,130.82,131.03,130.81,130.93,214600.0,102.6206,102.7853,102.6127,102.7069,214600.0
2012-06-06 09:50:00,130.91,131.04,130.86,131.02,67500.0,102.6912,102.7932,102.652,102.7775,67500.0
2012-06-06 09:55:00,131.02,131.24,131.02,131.11,29600.0,102.7775,102.9501,102.7775,102.8481,29600.0
2012-06-06 10:00:00,131.11,131.25,131.09,131.09,38300.0,102.8481,102.9579,102.8324,102.8324,38300.0
2012-06-06 10:05:00,131.1,131.26,131.1,131.24,21500.0,102.8402,102.9657,102.8402,102.9501,21500.0
2012-06-06 10:10:00,131.22,131.27,131.16,131.25,16700.0,102.9344,102.9736,102.8873,102.9579,16700.0
2012-06-06 10:15:00,131.29,131.32,131.13,131.14,12000.0,102.9893,103.0128,102.8638,102.8716,12000.0
2012-06-06 10:20:00,131.13,131.13,131.04,131.08,16100.0,102.8638,102.8638,102.7932,102.8245,16100.0
2012-06-06 10:25:00,131.06,131.15,131.05,131.05,57200.0,102.8089,102.8795,102.801,102.801,57200.0
2012-06-06 10:30:00,131.03,131.19,131.03,131.19,45500.0,102.7853,102.9108,102.7853,102.9108,45500.0
2012-06-06 10:35:00,131.19,131.29,131.16,131.22,38300.0,102.9108,102.9893,102.8873,102.9344,38300.0
2012-06-06 10:40:00,131.25,131.33,131.24,131.31,62200.0,102.9579,103.0207,102.9501,103.005,62200.0
2012-06-06 10:45:00,131.31,131.44,131.3,131.43,172100.0,103.005,103.1069,102.9971,103.0991,172100.0
2012-06-06 10:50:00,131.45,131.47,131.39,131.39,6800.0,103.1148,103.1305,103.0677,103.0677,6800.0
2012-06-06 10:55:00,131.4,131.45,131.38,131.45,145400.0,103.0756,103.1148,103.0599,103.1148,145400.0
2012-06-06 11:00:00,131.45,131.52,131.4,131.4,19800.0,103.1148,103.1697,103.0756,103.0756,19800.0
2012-06-06 11:05:00,131.37,131.52,131.37,131.52,24100.0,103.052,103.1697,103.052,103.1697,24100.0
2012-06-06 11:10:00,131.51,131.65,131.51,131.65,39700.0,103.1619,103.2717,103.1619,103.2717,39700.0
2012-06-06 11:15:00,131.65,131.67,131.6,131.63,16700.0,103.2717,103.2874,103.2325,103.256,16700.0
2012-06-06 11:20:00,131.62,131.77,131.62,131.72,40500.0,103.2481,103.3658,103.2481,103.3266,40500.0
2012-06-06 11:25:00,131.74,131.83,131.72,131.81,64900.0,103.3423,103.4129,103.3266,103.3972,64900.0
2012-06-06 11:30:00,131.81,131.81,131.67,131.73,22800.0,103.3972,103.3972,103.2874,103.3344,22800.0
2012-06-06 11:35:00,131.73,131.76,131.69,131.75,30500.0,103.3344,103.358,103.3031,103.3501,30500.0
2012-06-06 11:40:00,131.73,131.81,131.73,131.76,45600.0,103.3344,103.3972,103.3344,103.358,45600.0
2012-06-06 11:45:00,131.75,131.89,131.75,131.85,53000.0,103.3501,103.4599,103.3501,103.4286,53000.0
2012-06-06 11:50:00,131.85,131.89,131.73,131.74,51100.0,103.4286,103.4599,103.3344,103.3423,51100.0
2012-06-06 11:55:00,131.73,131.78,131.68,131.74,148700.0,103.3344,103.3737,103.2952,103.3423,148700.0
2012-06-06 12:00:00,131.74,131.87,131.74,131.85,47600.0,103.3423,103.4443,103.3423,103.4286,47600.0
2012-06-06 12:05:00,131.86,131.88,131.81,131.86,28000.0,103.4364,103.4521,103.3972,103.4364,28000.0
2012-06-06 12:10:00,131.86,131.93,131.85,131.9,105400.0,103.4364,103.4913,103.4286,103.4678,105400.0
2012-06-06 12:15:00,131.9,131.93,131.87,131.88,171700.0,103.4678,103.4913,103.4443,103.4521,171700.0
2012-06-06 12:20:00,131.88,131.95,131.88,131.88,50700.0,103.4521,103.507,103.4521,103.4521,50700.0
2012-06-06 12:25:00,131.87,131.92,131.83,131.88,47600.0,103.4443,103.4835,103.4129,103.4521,47600.0
2012-06-06 12:30:00,131.86,131.95,131.84,131.94,40400.0,103.4364,103.507,103.4207,103.4992,40400.0
2012-06-06 12:35:00,131.97,132.0,131.92,131.94,36300.0,103.5227,103.5462,103.4835,103.4992,36300.0
2012-06-06 12:40:00,131.94,132.07,131.94,132.03,30600.0,103.4992,103.6011,103.4992,103.5698,30600.0
2012-06-06 12:45:00,132.05,132.07,132.01,132.03,12200.0,103.5855,103.6011,103.5541,103.5698,12200.0
2012-06-06 12:50:00,132.0,132.01,131.98,132.0,3000.0,103.5462,103.5541,103.5305,103.5462,3000.0
2012-06-06 12:55:00,132.0,132.01,131.95,131.95,79100.0,103.5462,103.5541,103.507,103.507,79100.0
2012-06-06 13:00:00,131.96,131.97,131.89,131.91,21600.0,103.5149,103.5227,103.4599,103.4756,21600.0
2012-06-06 13:05:00,131.9,131.92,131.85,131.88,21700.0,103.4678,103.4835,103.4286,103.4521,21700.0
2012-06-06 13:10:00,131.88,131.91,131.82,131.85,36300.0,103.4521,103.4756,103.405,103.4286,36300.0
2012-06-06 13:15:00,131.84,131.84,131.77,131.81,39800.0,103.4207,103.4207,103.3658,103.3972,39800.0
2012-06-06 13:20:00,131.8,131.84,131.73,131.78,160100.0,103.3893,103.4207,103.3344,103.3737,160100.0
2012-06-06 13:25:00,131.73,131.85,131.73,131.85,10700.0,103.3344,103.4286,103.3344,103.4286,10700.0
2012-06-06 13:30:00,131.88,131.91,131.81,131.89,9100.0,103.4521,103.4756,103.3972,103.4599,9100.0
2012-06-06 13:35:00,131.89,131.91,131.87,131.88,26000.0,103.4599,103.4756,103.4443,103.4521,26000.0
2012-06-06 13:40:00,131.89,131.89,131.79,131.82,100800.0,103.4599,103.4599,103.3815,103.405,100800.0
2012-06-06 13:45:00,131.82,131.86,131.8,131.82,107900.0,103.405,103.4364,103.3893,103.405,107900.0
2012-06-06 13:50:00,131.78,131.79,131.75,131.76,63200.0,103.3737,103.3815,103.3501,103.358,63200.0
2012-06-06 13:55:00,131.76,131.76,131.71,131.73,35100.0,103.358,103.358,103.3187,103.3344,35100.0
2012-06-06 14:00:00,131.73,131.87,131.72,131.73,61100.0,103.3344,103.4443,103.3266,103.3344,61100.0
2012-06-06 14:05:00,131.73,131.77,131.64,131.64,71100.0,103.3344,103.3658,103.2638,103.2638,71100.0
2012-06-06 14:10:00,131.65,131.65,131.57,131.57,93500.0,103.2717,103.2717,103.2089,103.2089,93500.0
2012-06-06 14:15:00,131.55,131.69,131.52,131.69,70000.0,103.1932,103.3031,103.1697,103.3031,70000.0
2012-06-06 14:20:00,131.69,131.7,131.63,131.65,19600.0,103.3031,103.3109,103.256,103.2717,19600.0
2012-06-06 14:25:00,131.65,131.79,131.62,131.77,53100.0,103.2717,103.3815,103.2481,103.3658,53100.0
2012-06-06 14:30:00,131.75,131.91,131.75,131.87,39900.0,103.3501,103.4756,103.3501,103.4443,39900.0
2012-06-06 14:35:00,131.87,131.95,131.84,131.85,49600.0,103.4443,103.507,103.4207,103.4286,49600.0
2012-06-06 14:40:00,131.87,131.94,131.86,131.91,50800.0,103.4443,103.4992,103.4364,103.4756,50800.0
2012-06-06 14:45:00,131.92,131.96,131.88,131.9,61700.0,103.4835,103.5149,103.4521,103.4678,61700.0
2012-06-06 14:50:00,131.9,131.92,131.81,131.85,18200.0,103.4678,103.4835,103.3972,103.4286,18200.0
2012-06-06 14:55:00,131.84,131.97,131.84,131.87,59500.0,103.4207,103.5227,103.4207,103.4443,59500.0
2012-06-06 15:00:00,131.87,131.95,131.85,131.93,48300.0,103.4443,103.507,103.4286,103.4913,48300.0
2012-06-06 15:05:00,131.91,131.98,131.88,131.95,70900.0,103.4756,103.5305,103.4521,103.507,70900.0
2012-06-06 15:10:00,131.94,131.99,131.86,131.86,59300.0,103.4992,103.5384,103.4364,103.4364,59300.0
2012-06-06 15:15:00,131.88,131.9,131.75,131.75,19400.0,103.4521,103.4678,103.3501,103.3501,19400.0
2012-06-06 15:20:00,131.71,131.84,131.71,131.77,55500.0,103.3187,103.4207,103.3187,103.3658,55500.0
2012-06-06 15:25:00,131.78,131.86,131.78,131.8,46400.0,103.3737,103.4364,103.3737,103.3893,46400.0
2012-06-06 15:30:00,131.8,131.83,131.75,131.81,61700.0,103.3893,103.4129,103.3501,103.3972,61700.0
2012-06-06 15:35:00,131.84,131.89,131.78,131.78,103500.0,103.4207,103.4599,103.3737,103.3737,103500.0
2012-06-06 15:40:00,131.78,132.03,131.78,132.03,73800.0,103.3737,103.5698,103.3737,103.5698,73800.0
2012-06-06 15:45:00,131.99,132.28,131.99,132.13,215100.0,103.5384,103.7659,103.5384,103.6482,215100.0
2012-06-06 15:50:00,132.15,132.38,132.09,132.38,181600.0,103.6639,103.8443,103.6168,103.8443,181600.0
2012-06-06 15:55:00,132.36,132.49,132.16,132.45,224600.0,103.8286,103.9306,103.6717,103.8992,224600.0
2012-06-07 09:30:00,133.92,133.98,133.81,133.81,117200.0,105.0524,105.0994,104.9661,104.9661,117200.0
2012-06-07 09:35:00,133.82,133.89,133.7,133.86,53700.0,104.9739,105.0288,104.8798,105.0053,53700.0
2012-06-07 09:40:00,133.85,133.88,133.68,133.78,59500.0,104.9974,105.021,104.8641,104.9425,59500.0
2012-06-07 09:45:00,133.78,133.81,133.7,133.77,51300.0,104.9425,104.9661,104.8798,104.9347,51300.0
2012-06-07 09:50:00,133.8,133.87,133.72,133.83,29700.0,104.9582,105.0131,104.8955,104.9818,29700.0
2012-06-07 09:55:00,133.87,133.89,133.72,133.75,35000.0,105.0131,105.0288,104.8955,104.919,35000.0
2012-06-07 10:00:00,133.75,133.86,133.32,133.38,144900.0,104.919,105.0053,104.5817,104.6288,144900.0
2012-06-07 10:05:00,133.36,133.54,133.21,133.23,77300.0,104.6131,104.7543,104.4954,104.5111,77300.0
2012-06-07 10:10:00,133.24,133.25,133.08,133.21,58200.0,104.5189,104.5268,104.3934,104.4954,58200.0
2012-06-07 10:15:00,133.19,133.2,132.94,132.95,48800.0,104.4797,104.4876,104.2836,104.2915,48800.0
2012-06-07 10:20:00,132.96,133.18,132.93,133.16,28500.0,104.2993,104.4719,104.2758,104.4562,28500.0
2012-06-07 10:25:00,133.17,133.45,133.16,133.39,28000.0,104.464,104.6837,104.4562,104.6366,28000.0
2012-06-07 10:30:00,133.37,133.4,133.21,133.22,26100.0,104.6209,104.6444,104.4954,104.5033,26100.0
2012-06-07 10:35:00,133.19,133.19,133.0,133.0,17300.0,104.4797,104.4797,104.3307,104.3307,17300.0
2012-06-07 10:40:00,133.02,133.17,132.94,133.01,42300.0,104.3464,104.464,104.2836,104.3385,42300.0
2012-06-07 10:45:00,133.0,133.08,132.8,132.87,49200.0,104.3307,104.3934,104.1738,104.2287,49200.0
2012-06-07 10:50:00,132.84,132.9,132.75,132.89,57900.0,104.2052,104.2522,104.1346,104.2444,57900.0
2012-06-07 10:55:00,132.9,132.94,132.8,132.94,17700.0,104.2522,104.2836,104.1738,104.2836,17700.0
2012-06-07 11:00:00,132.95,133.09,132.86,133.08,28100.0,104.2915,104.4013,104.2209,104.3934,28100.0
2012-06-07 11:05:00,133.1,133.12,132.95,133.02,12000.0,104.4091,104.4248,104.2915,104.3464,12000.0
2012-06-07 11:10:00,132.96,133.0,132.8,132.83,14400.0,104.2993,104.3307,104.1738,104.1973,14400.0
2012-06-07 11:15:00,132.75,132.89,132.75,132.77,12500.0,104.1346,104.2444,104.1346,104.1503,12500.0
2012-06-07 11:20:00,132.81,133.0,132.81,132.96,24400.0,104.1816,104.3307,104.1816,104.2993,24400.0
2012-06-07 11:25:00,132.93,133.02,132.86,132.87,17700.0,104.2758,104.3464,104.2209,104.2287,17700.0
2012-06-07 11:30:00,132.92,132.92,132.81,132.91,9400.0,104.2679,104.2679,104.1816,104.2601,9400.0
2012-06-07 11:35:00,132.91,133.12,132.89,133.1,24500.0,104.2601,104.4248,104.2444,104.4091,24500.0
2012-06-07 11:40:00,133.12,133.19,133.09,133.17,16300.0,104.4248,104.4797,104.4013,104.464,16300.0
2012-06-07 11:45:00,133.19,133.2,133.13,133.19,6700.0,104.4797,104.4876,104.4327,104.4797,6700.0
2012-06-07 11:50:00,133.21,133.29,133.17,133.17,15300.0,104.4954,104.5582,104.464,104.464,15300.0
2012-06-07 11:55:00,133.17,133.17,133.1,133.12,3900.0,104.464,104.464,104.4091,104.4248,3900.0
2012-06-07 12:00:00,133.08,133.11,133.0,133.07,16900.0,104.3934,104.417,104.3307,104.3856,16900.0
2012-06-07 12:05:00,133.07,133.07,132.9,133.02,16500.0,104.3856,104.3856,104.2522,104.3464,16500.0
2012-06-07 12:10:00,132.99,133.13,132.97,133.13,6700.0,104.3228,104.4327,104.3071,104.4327,6700.0
2012-06-07 12:15:00,133.22,133.4,133.19,133.25,27700.0,104.5033,104.6444,104.4797,104.5268,27700.0
2012-06-07 12:20:00,133.23,133.32,133.11,133.15,55100.0,104.5111,104.5817,104.417,104.4483,55100.0
2012-06-07 12:25:00,133.17,133.23,133.1,133.22,16800.0,104.464,104.5111,104.4091,104.5033,16800.0
2012-06-07 12:30:00,133.19,133.19,133.09,133.18,4500.0,104.4797,104.4797,104.4013,104.4719,4500.0
2012-06-07 12:35:00,133.2,133.21,133.17,133.17,10600.0,104.4876,104.4954,104.464,104.464,10600.0
2012-06-07 12:40:00,133.23,133.27,133.03,133.12,19300.0,104.5111,104.5425,104.3542,104.4248,19300.0
2012-06-07 12:45:00,133.11,133.2,133.09,133.17,16400.0,104.417,104.4876,104.4013,104.464,16400.0
2012-06-07 12:50:00,133.14,133.26,133.14,133.19,17500.0,104.4405,104.5346,104.4405,104.4797,17500.0
2012-06-07 12:55:00,133.24,133.24,133.09,133.15,11900.0,104.5189,104.5189,104.4013,104.4483,11900.0
2012-06-07 13:00:00,133.16,133.2,133.09,133.2,6700.0,104.4562,104.4876,104.4013,104.4876,6700.0
2012-06-07 13:05:00,133.21,133.22,133.17,133.19,2000.0,104.4954,104.5033,104.464,104.4797,2000.0
2012-06-07 13:10:00,133.2,133.27,133.2,133.23,6300.0,104.4876,104.5425,104.4876,104.5111,6300.0
2012-06-07 13:15:00,133.36,133.41,133.33,133.36,25000.0,104.6131,104.6523,104.5895,104.6131,25000.0
2012-06-07 13:20:00,133.38,133.5,133.37,133.48,22700.0,104.6288,104.7229,104.6209,104.7072,22700.0
2012-06-07 13:25:00,133.49,133.54,133.47,133.49,7000.0,104.715,104.7543,104.6994,104.715,7000.0
2012-06-07 13:30:00,133.52,133.54,133.47,133.51,4100.0,104.7386,104.7543,104.6994,104.7307,4100.0
2012-06-07 13:35:00,133.49,133.49,133.4,133.4,4500.0,104.715,104.715,104.6444,104.6444,4500.0
2012-06-07 13:40:00,133.44,133.46,133.36,133.39,13400.0,104.6758,104.6915,104.6131,104.6366,13400.0
2012-06-07 13:45:00,133.39,133.42,133.38,133.42,6700.0,104.6366,104.6601,104.6288,104.6601,6700.0
2012-06-07 13:50:00,133.4,133.4,133.22,133.23,4600.0,104.6444,104.6444,104.5033,104.5111,4600.0
2012-06-07 13:55:00,133.21,133.27,133.21,133.23,6600.0,104.4954,104.5425,104.4954,104.5111,6600.0
2012-06-07 14:00:00,133.21,133.27,133.18,133.23,15400.0,104.4954,104.5425,104.4719,104.5111,15400.0
2012-06-07 14:05:00,133.24,133.25,133.11,133.14,4800.0,104.5189,104.5268,104.417,104.4405,4800.0
2012-06-07 14:10:00,133.16,133.21,133.15,133.19,3900.0,104.4562,104.4954,104.4483,104.4797,3900.0
2012-06-07 14:15:00,133.19,133.31,133.19,133.28,24000.0,104.4797,104.5739,104.4797,104.5503,24000.0
2012-06-07 14:20:00,133.27,133.37,133.26,133.31,8600.0,104.5425,104.6209,104.5346,104.5739,8600.0
2012-06-07 14:25:00,133.31,133.34,133.29,133.32,6000.0,104.5739,104.5974,104.5582,104.5817,6000.0
2012-06-07 14:30:00,133.32,133.33,133.19,133.23,18800.0,104.5817,104.5895,104.4797,104.5111,18800.0
2012-06-07 14:35:00,133.27,133.31,133.25,133.27,4000.0,104.5425,104.5739,104.5268,104.5425,4000.0
2012-06-07 14:40:00,133.29,133.36,133.29,133.32,4700.0,104.5582,104.6131,104.5582,104.5817,4700.0
2012-06-07 14:45:00,133.32,133.32,133.27,133.32,7500.0,104.5817,104.5817,104.5425,104.5817,7500.0
2012-06-07 14:50:00,133.31,133.31,133.22,133.27,15200.0,104.5739,104.5739,104.5033,104.5425,15200.0
2012-06-07 14:55:00,133.28,133.3,133.25,133.28,13000.0,104.5503,104.566,104.5268,104.5503,13000.0
2012-06-07 15:00:00,133.28,133.29,133.17,133.17,12300.0,104.5503,104.5582,104.464,104.464,12300.0
2012-06-07 15:05:00,133.15,133.24,133.08,133.16,47700.0,104.4483,104.5189,104.3934,104.4562,47700.0
2012-06-07 15:10:00,133.17,133.26,133.17,133.26,19200.0,104.464,104.5346,104.464,104.5346,19200.0
2012-06-07 15:15:00,133.26,133.26,132.89,132.92,42100.0,104.5346,104.5346,104.2444,104.2679,42100.0
2012-06-07 15:20:00,132.94,132.99,132.83,132.94,28900.0,104.2836,104.3228,104.1973,104.2836,28900.0
2012-06-07 15:25:00,132.94,132.97,132.85,132.9,14200.0,104.2836,104.3071,104.213,104.2522,14200.0
2012-06-07 15:30:00,132.86,132.92,132.74,132.86,75700.0,104.2209,104.2679,104.1267,104.2209,75700.0
2012-06-07 15:35:00,132.84,132.87,132.6,132.61,19100.0,104.2052,104.2287,104.0169,104.0247,19100.0
2012-06-07 15:40:00,132.59,132.72,132.52,132.55,33300.0,104.0091,104.111,103.9541,103.9777,33300.0
2012-06-07 15:45:00,132.56,132.65,132.44,132.51,32100.0,103.9855,104.0561,103.8914,103.9463,32100.0
2012-06-07 15:50:00,132.51,132.51,132.23,132.33,68200.0,103.9463,103.9463,103.7267,103.8051,68200.0
2012-06-07 15:55:00,132.36,132.57,132.32,132.46,67200.0,103.8286,103.9934,103.7973,103.9071,67200.0
2012-06-08 09:30:00,132.16,132.24,131.93,131.96,87900.0,103.6717,103.7345,103.4913,103.5149,87900.0
2012-06-08 09:35:00,131.94,132.06,131.87,131.93,75100.0,103.4992,103.5933,103.4443,103.4913,75100.0
2012-06-08 09:40:00,131.91,131.91,131.75,131.85,28800.0,103.4756,103.4756,103.3501,103.4286,28800.0
2012-06-08 09:45:00,131.87,131.93,131.74,131.88,34600.0,103.4443,103.4913,103.3423,103.4521,34600.0
2012-06-08 09:50:00,131.87,132.05,131.78,132.03,42600.0,103.4443,103.5855,103.3737,103.5698,42600.0
2012-06-08 09:55:00,132.06,132.13,131.98,132.04,39200.0,103.5933,103.6482,103.5305,103.5776,39200.0
2012-06-08 10:00:00,132.06,132.18,131.97,132.13,62200.0,103.5933,103.6874,103.5227,103.6482,62200.0
2012-06-08 10:05:00,132.19,132.35,132.17,132.22,28300.0,103.6953,103.8208,103.6796,103.7188,28300.0
2012-06-08 10:10:00,132.23,132.27,132.12,132.18,43500.0,103.7267,103.758,103.6404,103.6874,43500.0
2012-06-08 10:15:00,132.19,132.33,132.17,132.22,36100.0,103.6953,103.8051,103.6796,103.7188,36100.0
2012-06-08 10:20:00,132.19,132.2,132.07,132.13,30800.0,103.6953,103.7031,103.6011,103.6482,30800.0
2012-06-08 10:25:00,132.14,132.28,132.08,132.28,31200.0,103.6561,103.7659,103.609,103.7659,31200.0
2012-06-08 10:30:00,132.26,132.33,132.21,132.33,20100.0,103.7502,103.8051,103.711,103.8051,20100.0
2012-06-08 10:35:00,132.34,132.42,132.31,132.39,11100.0,103.8129,103.8757,103.7894,103.8522,11100.0
2012-06-08 10:40:00,132.39,132.46,132.33,132.46,26200.0,103.8522,103.9071,103.8051,103.9071,26200.0
2012-06-08 10:45:00,132.46,132.68,132.46,132.63,24800.0,103.9071,104.0797,103.9071,104.0404,24800.0
2012-06-08 10:50:00,132.67,132.67,132.56,132.56,6600.0,104.0718,104.0718,103.9855,103.9855,6600.0
2012-06-08 10:55:00,132.58,132.77,132.56,132.73,13000.0,104.0012,104.1503,103.9855,104.1189,13000.0
2012-06-08 11:00:00,132.75,132.75,132.65,132.73,24000.0,104.1346,104.1346,104.0561,104.1189,24000.0
2012-06-08 11:05:00,132.72,132.75,132.6,132.62,18400.0,104.111,104.1346,104.0169,104.0326,18400.0
2012-06-08 11:10:00,132.58,132.6,132.53,132.54,7900.0,104.0012,104.0169,103.962,103.9698,7900.0
2012-06-08 11:15:00,132.53,132.6,132.46,132.5,17000.0,103.962,104.0169,103.9071,103.9385,17000.0
2012-06-08 11:20:00,132.48,132.6,132.48,132.59,1900.0,103.9228,104.0169,103.9228,104.0091,1900.0
2012-06-08 11:25:00,132.61,132.64,132.55,132.56,22900.0,104.0247,104.0483,103.9777,103.9855,22900.0
2012-06-08 11:30:00,132.55,132.73,132.55,132.63,38200.0,103.9777,104.1189,103.9777,104.0404,38200.0
2012-06-08 11:35:00,132.64,132.72,132.6,132.68,24800.0,104.0483,104.111,104.0169,104.0797,24800.0
2012-06-08 11:40:00,132.69,132.69,132.64,132.64,7600.0,104.0875,104.0875,104.0483,104.0483,7600.0
2012-06-08 11:45:00,132.64,132.72,132.64,132.71,17600.0,104.0483,104.111,104.0483,104.1032,17600.0
2012-06-08 11:50:00,132.71,132.73,132.65,132.68,16500.0,104.1032,104.1189,104.0561,104.0797,16500.0
2012-06-08 11:55:00,132.7,132.7,132.5,132.51,5300.0,104.0953,104.0953,103.9385,103.9463,5300.0
2012-06-08 12:00:00,132.51,132.61,132.51,132.54,14000.0,103.9463,104.0247,103.9463,103.9698,14000.0
2012-06-08 12:05:00,132.54,132.7,132.51,132.56,32700.0,103.9698,104.0953,103.9463,103.9855,32700.0
2012-06-08 12:10:00,132.56,132.62,132.53,132.61,15400.0,103.9855,104.0326,103.962,104.0247,15400.0
2012-06-08 12:15:00,132.6,132.64,132.54,132.63,20500.0,104.0169,104.0483,103.9698,104.0404,20500.0
2012-06-08 12:20:00,132.63,132.67,132.57,132.58,16800.0,104.0404,104.0718,103.9934,104.0012,16800.0
2012-06-08 12:25:00,132.59,132.71,132.59,132.69,20100.0,104.0091,104.1032,104.0091,104.0875,20100.0
2012-06-08 12:30:00,132.71,133.04,132.71,133.01,98200.0,104.1032,104.3621,104.1032,104.3385,98200.0
2012-06-08 12:35:00,133.02,133.02,132.91,132.92,21700.0,104.3464,104.3464,104.2601,104.2679,21700.0
2012-06-08 12:40:00,132.93,132.98,132.9,132.97,19200.0,104.2758,104.315,104.2522,104.3071,19200.0
2012-06-08 12:45:00,132.96,133.03,132.94,133.0,28500.0,104.2993,104.3542,104.2836,104.3307,28500.0
2012-06-08 12:50:00,133.03,133.06,132.94,132.98,21500.0,104.3542,104.3777,104.2836,104.315,21500.0
2012-06-08 12:55:00,132.98,133.04,132.98,133.04,11600.0,104.315,104.3621,104.315,104.3621,11600.0
2012-06-08 13:00:00,133.04,133.21,133.03,133.18,93200.0,104.3621,104.4954,104.3542,104.4719,93200.0
2012-06-08 13:05:00,133.23,133.32,133.17,133.32,29200.0,104.5111,104.5817,104.464,104.5817,29200.0
2012-06-08 13:10:00,133.31,133.34,133.26,133.3,27800.0,104.5739,104.5974,104.5346,104.566,27800.0
2012-06-08 13:15:00,133.29,133.29,133.2,133.2,43200.0,104.5582,104.5582,104.4876,104.4876,43200.0
2012-06-08 13:20:00,133.24,133.28,133.21,133.28,6300.0,104.5189,104.5503,104.4954,104.5503,6300.0
2012-06-08 13:25:00,133.22,133.22,133.14,133.16,4700.0,104.5033,104.5033,104.4405,104.4562,4700.0
2012-06-08 13:30:00,133.19,133.19,133.14,133.18,28600.0,104.4797,104.4797,104.4405,104.4719,28600.0
2012-06-08 13:35:00,133.18,133.27,133.16,133.18,18900.0,104.4719,104.5425,104.4562,104.4719,18900.0
2012-06-08 13:40:00,133.13,133.13,133.08,133.08,6900.0,104.4327,104.4327,104.3934,104.3934,6900.0
2012-06-08 13:45:00,133.1,133.11,133.06,133.11,3800.0,104.4091,104.417,104.3777,104.417,3800.0
2012-06-08 13:50:00,133.16,133.2,133.14,133.2,26000.0,104.4562,104.4876,104.4405,104.4876,26000.0
2012-06-08 13:55:00,133.21,133.23,133.15,133.15,6000.0,104.4954,104.5111,104.4483,104.4483,6000.0
2012-06-08 14:00:00,133.16,133.16,133.11,133.12,6000.0,104.4562,104.4562,104.417,104.4248,6000.0
2012-06-08 14:05:00,133.12,133.21,133.1,133.2,9100.0,104.4248,104.4954,104.4091,104.4876,9100.0
2012-06-08 14:10:00,133.18,133.18,133.14,133.16,5900.0,104.4719,104.4719,104.4405,104.4562,5900.0
2012-06-08 14:15:00,133.22,133.22,133.11,133.11,25100.0,104.5033,104.5033,104.417,104.417,25100.0
2012-06-08 14:20:00,133.1,133.21,133.09,133.21,9100.0,104.4091,104.4954,104.4013,104.4954,9100.0
2012-06-08 14:25:00,133.21,133.24,133.17,133.2,7400.0,104.4954,104.5189,104.464,104.4876,7400.0
2012-06-08 14:30:00,133.2,133.33,133.16,133.28,22700.0,104.4876,104.5895,104.4562,104.5503,22700.0
2012-06-08 14:35:00,133.31,133.42,133.27,133.39,52800.0,104.5739,104.6601,104.5425,104.6366,52800.0
2012-06-08 14:40:00,133.39,133.42,133.35,133.4,11200.0,104.6366,104.6601,104.6052,104.6444,11200.0
2012-06-08 14:45:00,133.4,133.41,133.28,133.31,21400.0,104.6444,104.6523,104.5503,104.5739,21400.0
2012-06-08 14:50:00,133.3,133.32,133.28,133.3,20500.0,104.566,104.5817,104.5503,104.566,20500.0
2012-06-08 14:55:00,133.3,133.33,133.21,133.23,20600.0,104.566,104.5895,104.4954,104.5111,20600.0
2012-06-08 15:00:00,133.23,133.26,133.19,133.21,29300.0,104.5111,104.5346,104.4797,104.4954,29300.0
2012-06-08 15:05:00,133.25,133.27,133.22,133.23,8500.0,104.5268,104.5425,104.5033,104.5111,8500.0
2012-06-08 15:10:00,133.23,133.44,133.23,133.4,25800.0,104.5111,104.6758,104.5111,104.6444,25800.0
2012-06-08 15:15:00,133.39,133.43,133.37,133.39,20000.0,104.6366,104.668,104.6209,104.6366,20000.0
2012-06-08 15:20:00,133.38,133.4,133.33,133.34,15600.0,104.6288,104.6444,104.5895,104.5974,15600.0
2012-06-08 15:25:00,133.35,133.4,133.27,133.27,15400.0,104.6052,104.6444,104.5425,104.5425,15400.0
2012-06-08 15:30:00,133.29,133.31,133.19,133.24,39000.0,104.5582,104.5739,104.4797,104.5189,39000.0
2012-06-08 15:35:00,133.25,133.3,133.24,133.24,36500.0,104.5268,104.566,104.5189,104.5189,36500.0
2012-06-08 15:40:00,133.25,133.37,133.25,133.34,49400.0,104.5268,104.6209,104.5268,104.5974,49400.0
2012-06-08 15:45:00,133.35,133.58,133.35,133.56,97900.0,104.6052,104.7856,104.6052,104.77,97900.0
2012-06-08 15:50:00,133.55,133.56,133.4,133.49,69200.0,104.7621,104.77,104.6444,104.715,69200.0
2012-06-08 15:55:00,133.49,133.55,133.39,133.53,96300.0,104.715,104.7621,104.6366,104.7464,96300.0
2012-06-11 09:30:00,134.68,134.72,134.17,134.23,75100.0,105.6485,105.6799,105.2485,105.2955,75100.0
2012-06-11 09:35:00,134.18,134.33,134.05,134.07,47100.0,105.2563,105.374,105.1543,105.17,47100.0
2012-06-11 09:40:00,134.06,134.13,133.92,133.93,32000.0,105.1622,105.2171,105.0524,105.0602,32000.0
2012-06-11 09:45:00,133.9,134.04,133.85,133.98,44300.0,105.0367,105.1465,104.9974,105.0994,44300.0
2012-06-11 09:50:00,133.94,134.1,133.88,133.96,44400.0,105.068,105.1936,105.021,105.0837,44400.0
2012-06-11 09:55:00,133.98,134.0,133.63,133.73,107200.0,105.0994,105.1151,104.8249,104.9033,107200.0
2012-06-11 10:00:00,133.67,133.92,133.58,133.79,55400.0,104.8562,105.0524,104.7856,104.9504,55400.0
2012-06-11 10:05:00,133.83,133.88,133.51,133.57,62700.0,104.9818,105.021,104.7307,104.7778,62700.0
2012-06-11 10:10:00,133.58,133.64,133.44,133.61,57200.0,104.7856,104.8327,104.6758,104.8092,57200.0
2012-06-11 10:15:00,133.6,133.73,133.52,133.52,40200.0,104.8013,104.9033,104.7386,104.7386,40200.0
2012-06-11 10:20:00,133.48,133.66,133.34,133.39,69000.0,104.7072,104.8484,104.5974,104.6366,69000.0
2012-06-11 10:25:00,133.4,133.49,133.35,133.49,41700.0,104.6444,104.715,104.6052,104.715,41700.0
2012-06-11 10:30:00,133.47,133.55,133.34,133.54,39000.0,104.6994,104.7621,104.5974,104.7543,39000.0
2012-06-11 10:35:00,133.56,133.64,133.5,133.64,20600.0,104.77,104.8327,104.7229,104.8327,20600.0
2012-06-11 10:40:00,133.58,133.62,133.38,133.47,78000.0,104.7856,104.817,104.6288,104.6994,78000.0
2012-06-11 10:45:00,133.39,133.39,133.26,133.31,32000.0,104.6366,104.6366,104.5346,104.5739,32000.0
2012-06-11 10:50:00,133.33,133.33,133.16,133.25,49400.0,104.5895,104.5895,104.4562,104.5268,49400.0
2012-06-11 10:55:00,133.26,133.26,133.1,133.19,92000.0,104.5346,104.5346,104.4091,104.4797,92000.0
2012-06-11 11:00:00,133.18,133.18,133.04,133.12,85000.0,104.4719,104.4719,104.3621,104.4248,85000.0
2012-06-11 11:05:00,133.14,133.27,133.12,133.25,30900.0,104.4405,104.5425,104.4248,104.5268,30900.0
2012-06-11 11:10:00,133.24,133.27,133.07,133.16,55300.0,104.5189,104.5425,104.3856,104.4562,55300.0
2012-06-11 11:15:00,133.1,133.19,133.03,133.06,43400.0,104.4091,104.4797,104.3542,104.3777,43400.0
2012-06-11 11:20:00,133.05,133.19,132.99,133.12,57700.0,104.3699,104.4797,104.3228,104.4248,57700.0
2012-06-11 11:25:00,133.11,133.19,133.08,133.18,41800.0,104.417,104.4797,104.3934,104.4719,41800.0
2012-06-11 11:30:00,133.16,133.27,133.12,133.23,9500.0,104.4562,104.5425,104.4248,104.5111,9500.0
2012-06-11 11:35:00,133.25,133.43,133.25,133.43,27100.0,104.5268,104.668,104.5268,104.668,27100.0
2012-06-11 11:40:00,133.45,133.46,133.37,133.39,24700.0,104.6837,104.6915,104.6209,104.6366,24700.0
2012-06-11 11:45:00,133.38,133.4,133.33,133.38,39200.0,104.6288,104.6444,104.5895,104.6288,39200.0
2012-06-11 11:50:00,133.38,133.38,133.14,133.16,56700.0,104.6288,104.6288,104.4405,104.4562,56700.0
2012-06-11 11:55:00,133.2,133.39,133.09,133.36,62200.0,104.4876,104.6366,104.4013,104.6131,62200.0
2012-06-11 12:00:00,133.35,133.36,133.28,133.35,18800.0,104.6052,104.6131,104.5503,104.6052,18800.0
2012-06-11 12:05:00,133.35,133.48,133.24,133.26,64500.0,104.6052,104.7072,104.5189,104.5346,64500.0
2012-06-11 12:10:00,133.28,133.33,133.21,133.22,38100.0,104.5503,104.5895,104.4954,104.5033,38100.0
2012-06-11 12:15:00,133.21,133.26,133.16,133.23,96500.0,104.4954,104.5346,104.4562,104.5111,96500.0
2012-06-11 12:20:00,133.25,133.29,133.17,133.19,48100.0,104.5268,104.5582,104.464,104.4797,48100.0
2012-06-11 12:25:00,133.17,133.19,133.13,133.15,37000.0,104.464,104.4797,104.4327,104.4483,37000.0
2012-06-11 12:30:00,133.21,133.25,133.16,133.17,32800.0,104.4954,104.5268,104.4562,104.464,32800.0
2012-06-11 12:35:00,133.21,133.31,133.17,133.28,76600.0,104.4954,104.5739,104.464,104.5503,76600.0
2012-06-11 12:40:00,133.27,133.29,133.23,133.27,31600.0,104.5425,104.5582,104.5111,104.5425,31600.0
2012-06-11 12:45:00,133.28,133.39,133.28,133.32,36600.0,104.5503,104.6366,104.5503,104.5817,36600.0
2012-06-11 12:50:00,133.34,133.38,133.31,133.31,16800.0,104.5974,104.6288,104.5739,104.5739,16800.0
2012-06-11 12:55:00,133.32,133.36,133.28,133.36,31700.0,104.5817,104.6131,104.5503,104.6131,31700.0
2012-06-11 13:00:00,133.35,133.43,133.28,133.43,17000.0,104.6052,104.668,104.5503,104.668,17000.0
2012-06-11 13:05:00,133.4,133.47,133.4,133.46,43900.0,104.6444,104.6994,104.6444,104.6915,43900.0
2012-06-11 13:10:00,133.45,133.59,133.42,133.59,39800.0,104.6837,104.7935,104.6601,104.7935,39800.0
2012-06-11 13:15:00,133.6,133.61,133.46,133.57,46300.0,104.8013,104.8092,104.6915,104.7778,46300.0
2012-06-11 13:20:00,133.56,133.56,133.44,133.45,29200.0,104.77,104.77,104.6758,104.6837,29200.0
2012-06-11 13:25:00,133.48,133.48,133.4,133.45,13500.0,104.7072,104.7072,104.6444,104.6837,13500.0
2012-06-11 13:30:00,133.43,133.45,133.24,133.32,54100.0,104.668,104.6837,104.5189,104.5817,54100.0
2012-06-11 13:35:00,133.29,133.44,133.27,133.29,42700.0,104.5582,104.6758,104.5425,104.5582,42700.0
2012-06-11 13:40:00,133.29,133.29,133.15,133.15,11600.0,104.5582,104.5582,104.4483,104.4483,11600.0
2012-06-11 13:45:00,133.17,133.19,133.13,133.15,9400.0,104.464,104.4797,104.4327,104.4483,9400.0
2012-06-11 13:50:00,133.11,133.26,133.11,133.26,10100.0,104.417,104.5346,104.417,104.5346,10100.0
2012-06-11 13:55:00,133.23,133.25,133.16,133.17,17400.0,104.5111,104.5268,104.4562,104.464,17400.0
2012-06-11 14:00:00,133.18,133.18,132.8,132.8,113200.0,104.4719,104.4719,104.1738,104.1738,113200.0
2012-06-11 14:05:00,132.81,132.97,132.81,132.91,41000.0,104.1816,104.3071,104.1816,104.2601,41000.0
2012-06-11 14:10:00,132.88,132.95,132.85,132.86,32000.0,104.2365,104.2915,104.213,104.2209,32000.0
2012-06-11 14:15:00,132.86,132.93,132.75,132.76,74100.0,104.2209,104.2758,104.1346,104.1424,74100.0
2012-06-11 14:20:00,132.78,132.85,132.72,132.84,39500.0,104.1581,104.213,104.111,104.2052,39500.0
2012-06-11 14:25:00,132.83,132.89,132.76,132.82,15700.0,104.1973,104.2444,104.1424,104.1895,15700.0
2012-06-11 14:30:00,132.82,133.0,132.8,132.98,34300.0,104.1895,104.3307,104.1738,104.315,34300.0
2012-06-11 14:35:00,132.98,133.0,132.87,132.91,42900.0,104.315,104.3307,104.2287,104.2601,42900.0
2012-06-11 14:40:00,132.91,133.01,132.91,133.0,77100.0,104.2601,104.3385,104.2601,104.3307,77100.0
2012-06-11 14:45:00,133.0,133.0,132.86,132.86,19800.0,104.3307,104.3307,104.2209,104.2209,19800.0
2012-06-11 14:50:00,132.88,132.89,132.75,132.77,15000.0,104.2365,104.2444,104.1346,104.1503,15000.0
2012-06-11 14:55:00,132.75,132.95,132.75,132.88,39000.0,104.1346,104.2915,104.1346,104.2365,39000.0
2012-06-11 15:00:00,132.84,132.87,132.75,132.75,40100.0,104.2052,104.2287,104.1346,104.1346,40100.0
2012-06-11 15:05:00,132.76,132.81,132.64,132.64,27100.0,104.1424,104.1816,104.0483,104.0483,27100.0
2012-06-11 15:10:00,132.67,132.68,132.51,132.57,11900.0,104.0718,104.0797,103.9463,103.9934,11900.0
2012-06-11 15:15:00,132.56,132.56,132.39,132.42,127600.0,103.9855,103.9855,103.8522,103.8757,127600.0
2012-06-11 15:20:00,132.45,132.46,132.34,132.38,14900.0,103.8992,103.9071,103.8129,103.8443,14900.0
2012-06-11 15:25:00,132.39,132.39,132.26,132.37,57300.0,103.8522,103.8522,103.7502,103.8365,57300.0
2012-06-11 15:30:00,132.36,132.56,132.36,132.41,41400.0,103.8286,103.9855,103.8286,103.8679,41400.0
2012-06-11 15:35:00,132.39,132.51,132.31,132.51,51400.0,103.8522,103.9463,103.7894,103.9463,51400.0
2012-06-11 15:40:00,132.54,132.68,132.52,132.57,43400.0,103.9698,104.0797,103.9541,103.9934,43400.0
2012-06-11 15:45:00,132.58,132.59,132.23,132.23,37600.0,104.0012,104.0091,103.7267,103.7267,37600.0
2012-06-11 15:50:00,132.21,132.23,131.93,131.93,166000.0,103.711,103.7267,103.4913,103.4913,166000.0
2012-06-11 15:55:00,131.91,131.95,131.75,131.91,166000.0,103.4756,103.507,103.3501,103.4756,166000.0
2012-06-12 09:30:00,132.22,132.38,132.11,132.38,234500.0,103.7188,103.8443,103.6325,103.8443,234500.0
2012-06-12 09:35:00,132.4,132.42,132.03,132.06,101200.0,103.86,103.8757,103.5698,103.5933,101200.0
2012-06-12 09:40:00,132.06,132.2,131.95,132.2,159200.0,103.5933,103.7031,103.507,103.7031,159200.0
2012-06-12 09:45:00,132.18,132.38,132.15,132.28,60400.0,103.6874,103.8443,103.6639,103.7659,60400.0
2012-06-12 09:50:00,132.27,132.46,132.25,132.3,47800.0,103.758,103.9071,103.7423,103.7816,47800.0
2012-06-12 09:55:00,132.35,132.44,132.15,132.27,41900.0,103.8208,103.8914,103.6639,103.758,41900.0
2012-06-12 10:00:00,132.26,132.58,132.21,132.23,127500.0,103.7502,104.0012,103.711,103.7267,127500.0
2012-06-12 10:05:00,132.18,132.29,131.87,131.92,69500.0,103.6874,103.7737,103.4443,103.4835,69500.0
2012-06-12 10:10:00,131.94,132.03,131.78,131.81,86000.0,103.4992,103.5698,103.3737,103.3972,86000.0
2012-06-12 10:15:00,131.82,132.07,131.76,131.84,103500.0,103.405,103.6011,103.358,103.4207,103500.0
2012-06-12 10:20:00,131.85,131.93,131.74,131.87,55800.0,103.4286,103.4913,103.3423,103.4443,55800.0
2012-06-12 10:25:00,131.87,131.98,131.87,131.88,50800.0,103.4443,103.5305,103.4443,103.4521,50800.0
2012-06-12 10:30:00,131.81,131.83,131.66,131.8,50900.0,103.3972,103.4129,103.2795,103.3893,50900.0
2012-06-12 10:35:00,131.79,131.86,131.62,131.65,36800.0,103.3815,103.4364,103.2481,103.2717,36800.0
2012-06-12 10:40:00,131.62,132.02,131.62,131.98,42600.0,103.2481,103.5619,103.2481,103.5305,42600.0
2012-06-12 10:45:00,131.95,132.23,131.92,132.15,69400.0,103.507,103.7267,103.4835,103.6639,69400.0
2012-06-12 10:50:00,132.18,132.18,132.03,132.1,17700.0,103.6874,103.6874,103.5698,103.6247,17700.0
2012-06-12 10:55:00,132.11,132.24,132.03,132.05,41100.0,103.6325,103.7345,103.5698,103.5855,41100.0
2012-06-12 11:00:00,132.13,132.42,132.1,132.38,36500.0,103.6482,103.8757,103.6247,103.8443,36500.0
2012-06-12 11:05:00,132.43,132.51,132.42,132.43,21700.0,103.8835,103.9463,103.8757,103.8835,21700.0
2012-06-12 11:10:00,132.49,132.81,132.49,132.69,76000.0,103.9306,104.1816,103.9306,104.0875,76000.0
2012-06-12 11:15:00,132.74,132.77,132.64,132.68,24900.0,104.1267,104.1503,104.0483,104.0797,24900.0
2012-06-12 11:20:00,132.68,133.04,132.68,133.0,173000.0,104.0797,104.3621,104.0797,104.3307,173000.0
2012-06-12 11:25:00,133.0,133.08,132.92,132.93,23100.0,104.3307,104.3934,104.2679,104.2758,23100.0
2012-06-12 11:30:00,132.96,133.01,132.87,132.93,28100.0,104.2993,104.3385,104.2287,104.2758,28100.0
2012-06-12 11:35:00,132.93,132.93,132.83,132.88,65600.0,104.2758,104.2758,104.1973,104.2365,65600.0
2012-06-12 11:40:00,132.9,132.93,132.85,132.91,17800.0,104.2522,104.2758,104.213,104.2601,17800.0
2012-06-12 11:45:00,132.91,132.95,132.81,132.81,17500.0,104.2601,104.2915,104.1816,104.1816,17500.0
2012-06-12 11:50:00,132.8,132.81,132.65,132.65,27000.0,104.1738,104.1816,104.0561,104.0561,27000.0
2012-06-12 11:55:00,132.66,132.73,132.65,132.69,17300.0,104.064,104.1189,104.0561,104.0875,17300.0
2012-06-12 12:00:00,132.72,132.83,132.72,132.79,10000.0,104.111,104.1973,104.111,104.1659,10000.0
2012-06-12 12:05:00,132.8,132.81,132.63,132.64,17100.0,104.1738,104.1816,104.0404,104.0483,17100.0
2012-06-12 12:10:00,132.61,132.61,132.52,132.59,55800.0,104.0247,104.0247,103.9541,104.0091,55800.0
2012-06-12 12:15:00,132.58,132.62,132.52,132.61,18000.0,104.0012,104.0326,103.9541,104.0247,18000.0
2012-06-12 12:20:00,132.59,132.72,132.58,132.71,10500.0,104.0091,104.111,104.0012,104.1032,10500.0
2012-06-12 12:25:00,132.72,132.73,132.61,132.61,31000.0,104.111,104.1189,104.0247,104.0247,31000.0
2012-06-12 12:30:00,132.58,132.66,132.56,132.62,15400.0,104.0012,104.064,103.9855,104.0326,15400.0
2012-06-12 12:35:00,132.64,132.76,132.64,132.73,11300.0,104.0483,104.1424,104.0483,104.1189,11300.0
2012-06-12 12:40:00,132.72,132.74,132.57,132.57,25600.0,104.111,104.1267,103.9934,103.9934,25600.0
2012-06-12 12:45:00,132.59,132.63,132.52,132.54,18600.0,104.0091,104.0404,103.9541,103.9698,18600.0
2012-06-12 12:50:00,132.57,132.58,132.45,132.5,9500.0,103.9934,104.0012,103.8992,103.9385,9500.0
2012-06-12 12:55:00,132.45,132.51,132.45,132.51,22400.0,103.8992,103.9463,103.8992,103.9463,22400.0
2012-06-12 13:00:00,132.52,132.53,132.46,132.46,11400.0,103.9541,103.962,103.9071,103.9071,11400.0
2012-06-12 13:05:00,132.47,132.5,132.44,132.49,19300.0,103.9149,103.9385,103.8914,103.9306,19300.0
2012-06-12 13:10:00,132.48,132.89,132.48,132.76,163900.0,103.9228,104.2444,103.9228,104.1424,163900.0
2012-06-12 13:15:00,132.81,132.87,132.79,132.87,27600.0,104.1816,104.2287,104.1659,104.2287,27600.0
2012-06-12 13:20:00,132.85,132.9,132.73,132.74,33500.0,104.213,104.2522,104.1189,104.1267,33500.0
2012-06-12 13:25:00,132.79,132.79,132.66,132.66,36800.0,104.1659,104.1659,104.064,104.064,36800.0
2012-06-12 13:30:00,132.75,132.77,132.68,132.7,32400.0,104.1346,104.1503,104.0797,104.0953,32400.0
2012-06-12 13:35:00,132.75,132.85,132.71,132.84,29700.0,104.1346,104.213,104.1032,104.2052,29700.0
2012-06-12 13:40:00,132.88,132.9,132.8,132.8,34700.0,104.2365,104.2522,104.1738,104.1738,34700.0
2012-06-12 13:45:00,132.8,132.83,132.69,132.73,12200.0,104.1738,104.1973,104.0875,104.1189,12200.0
2012-06-12 13:50:00,132.77,132.86,132.68,132.72,31200.0,104.1503,104.2209,104.0797,104.111,31200.0
2012-06-12 13:55:00,132.76,132.76,132.59,132.64,57900.0,104.1424,104.1424,104.0091,104.0483,57900.0
2012-06-12 14:00:00,132.64,132.78,132.6,132.73,23200.0,104.0483,104.1581,104.0169,104.1189,23200.0
2012-06-12 14:05:00,132.75,132.75,132.68,132.74,16800.0,104.1346,104.1346,104.0797,104.1267,16800.0
2012-06-12 14:10:00,132.63,132.66,132.54,132.64,24600.0,104.0404,104.064,103.9698,104.0483,24600.0
2012-06-12 14:15:00,132.59,132.69,132.58,132.67,19600.0,104.0091,104.0875,104.0012,104.0718,19600.0
2012-06-12 14:20:00,132.65,132.74,132.58,132.7,80100.0,104.0561,104.1267,104.0012,104.0953,80100.0
2012-06-12 14:25:00,132.68,132.75,132.64,132.64,28800.0,104.0797,104.1346,104.0483,104.0483,28800.0
2012-06-12 14:30:00,132.68,132.95,132.68,132.94,74500.0,104.0797,104.2915,104.0797,104.2836,74500.0
2012-06-12 14:35:00,132.95,133.06,132.9,133.04,41400.0,104.2915,104.3777,104.2522,104.3621,41400.0
2012-06-12 14:40:00,133.02,133.03,132.95,132.95,29700.0,104.3464,104.3542,104.2915,104.2915,29700.0
2012-06-12 14:45:00,132.95,133.01,132.92,132.99,35600.0,104.2915,104.3385,104.2679,104.3228,35600.0
2012-06-12 14:50:00,132.98,132.98,132.78,132.81,14400.0,104.315,104.315,104.1581,104.1816,14400.0
2012-06-12 14:55:00,132.82,132.9,132.8,132.88,14500.0,104.1895,104.2522,104.1738,104.2365,14500.0
2012-06-12 15:00:00,132.89,132.92,132.82,132.9,30800.0,104.2444,104.2679,104.1895,104.2522,30800.0
2012-06-12 15:05:00,132.87,132.95,132.87,132.94,5500.0,104.2287,104.2915,104.2287,104.2836,5500.0
2012-06-12 15:10:00,132.95,133.02,132.9,132.91,25300.0,104.2915,104.3464,104.2522,104.2601,25300.0
2012-06-12 15:15:00,132.88,132.93,132.83,132.83,7200.0,104.2365,104.2758,104.1973,104.1973,7200.0
2012-06-12 15:20:00,132.82,132.92,132.76,132.9,34300.0,104.1895,104.2679,104.1424,104.2522,34300.0
2012-06-12 15:25:00,132.9,133.13,132.89,133.09,64600.0,104.2522,104.4327,104.2444,104.4013,64600.0
2012-06-12 15:30:00,133.11,133.11,132.92,132.92,54400.0,104.417,104.417,104.2679,104.2679,54400.0
2012-06-12 15:35:00,132.94,133.1,132.91,133.07,45000.0,104.2836,104.4091,104.2601,104.3856,45000.0
2012-06-12 15:40:00,133.07,133.44,133.07,133.36,76100.0,104.3856,104.6758,104.3856,104.6131,76100.0
2012-06-12 15:45:00,133.37,133.39,133.29,133.3,62100.0,104.6209,104.6366,104.5582,104.566,62100.0
2012-06-12 15:50:00,133.3,133.41,133.25,133.37,100600.0,104.566,104.6523,104.5268,104.6209,100600.0
2012-06-12 15:55:00,133.37,133.44,133.31,133.4,168800.0,104.6209,104.6758,104.5739,104.6444,168800.0
2012-06-13 09:30:00,132.97,132.97,132.74,132.74,34700.0,104.3071,104.3071,104.1267,104.1267,34700.0
2012-06-13 09:35:00,132.74,132.93,132.68,132.83,62500.0,104.1267,104.2758,104.0797,104.1973,62500.0
2012-06-13 09:40:00,132.84,133.05,132.71,132.94,60100.0,104.2052,104.3699,104.1032,104.2836,60100.0
2012-06-13 09:45:00,132.92,132.98,132.79,132.87,33800.0,104.2679,104.315,104.1659,104.2287,33800.0
2012-06-13 09:50:00,132.83,132.83,132.61,132.71,37800.0,104.1973,104.1973,104.0247,104.1032,37800.0
2012-06-13 09:55:00,132.67,132.74,132.55,132.73,29400.0,104.0718,104.1267,103.9777,104.1189,29400.0
2012-06-13 10:00:00,132.73,133.0,132.73,132.95,10500.0,104.1189,104.3307,104.1189,104.2915,10500.0
2012-06-13 10:05:00,132.96,133.11,132.88,133.01,21500.0,104.2993,104.417,104.2365,104.3385,21500.0
2012-06-13 10:10:00,133.15,133.27,133.13,133.17,5100.0,104.4483,104.5425,104.4327,104.464,5100.0
2012-06-13 10:15:00,133.19,133.24,133.16,133.23,11200.0,104.4797,104.5189,104.4562,104.5111,11200.0
2012-06-13 10:20:00,133.3,133.32,133.14,133.15,17600.0,104.566,104.5817,104.4405,104.4483,17600.0
2012-06-13 10:25:00,133.17,133.17,133.06,133.16,21700.0,104.464,104.464,104.3777,104.4562,21700.0
2012-06-13 10:30:00,133.18,133.4,133.17,133.4,22800.0,104.4719,104.6444,104.464,104.6444,22800.0
2012-06-13 10:35:00,133.43,133.65,133.43,133.62,51400.0,104.668,104.8406,104.668,104.817,51400.0
2012-06-13 10:40:00,133.63,133.69,133.53,133.69,48400.0,104.8249,104.8719,104.7464,104.8719,48400.0
2012-06-13 10:45:00,133.7,133.76,133.54,133.58,19900.0,104.8798,104.9268,104.7543,104.7856,19900.0
2012-06-13 10:50:00,133.6,133.67,133.56,133.63,30000.0,104.8013,104.8562,104.77,104.8249,30000.0
2012-06-13 10:55:00,133.61,133.71,133.58,133.66,23000.0,104.8092,104.8876,104.7856,104.8484,23000.0
2012-06-13 11:00:00,133.64,133.64,133.37,133.42,44200.0,104.8327,104.8327,104.6209,104.6601,44200.0
2012-06-13 11:05:00,133.41,133.43,133.3,133.31,8700.0,104.6523,104.668,104.566,104.5739,8700.0
2012-06-13 11:10:00,133.32,133.41,133.26,133.41,22500.0,104.5817,104.6523,104.5346,104.6523,22500.0
2012-06-13 11:15:00,133.39,133.44,133.34,133.37,15300.0,104.6366,104.6758,104.5974,104.6209,15300.0
2012-06-13 11:20:00,133.41,133.51,133.41,133.48,10200.0,104.6523,104.7307,104.6523,104.7072,10200.0
2012-06-13 11:25:00,133.51,133.51,133.34,133.4,17000.0,104.7307,104.7307,104.5974,104.6444,17000.0
2012-06-13 11:30:00,133.43,133.61,133.41,133.59,10900.0,104.668,104.8092,104.6523,104.7935,10900.0
2012-06-13 11:35:00,133.62,133.63,133.47,133.49,23300.0,104.817,104.8249,104.6994,104.715,23300.0
2012-06-13 11:40:00,133.48,133.52,133.42,133.42,7000.0,104.7072,104.7386,104.6601,104.6601,7000.0
2012-06-13 11:45:00,133.43,133.43,133.36,133.39,26700.0,104.668,104.668,104.6131,104.6366,26700.0
2012-06-13 11:50:00,133.4,133.42,133.26,133.26,36800.0,104.6444,104.6601,104.5346,104.5346,36800.0
2012-06-13 11:55:00,133.25,133.34,133.25,133.3,8400.0,104.5268,104.5974,104.5268,104.566,8400.0
2012-06-13 12:00:00,133.29,133.29,133.23,133.26,13300.0,104.5582,104.5582,104.5111,104.5346,13300.0
2012-06-13 12:05:00,133.27,133.27,133.05,133.13,27000.0,104.5425,104.5425,104.3699,104.4327,27000.0
2012-06-13 12:10:00,133.11,133.24,133.08,133.22,35100.0,104.417,104.5189,104.3934,104.5033,35100.0
2012-06-13 12:15:00,133.26,133.32,133.19,133.32,17300.0,104.5346,104.5817,104.4797,104.5817,17300.0
2012-06-13 12:20:00,133.29,133.34,133.23,133.31,26200.0,104.5582,104.5974,104.5111,104.5739,26200.0
2012-06-13 12:25:00,133.3,133.32,133.24,133.26,20800.0,104.566,104.5817,104.5189,104.5346,20800.0
2012-06-13 12:30:00,133.33,133.46,133.33,133.44,12000.0,104.5895,104.6915,104.5895,104.6758,12000.0
2012-06-13 12:35:00,133.44,133.59,133.42,133.59,22500.0,104.6758,104.7935,104.6601,104.7935,22500.0
2012-06-13 12:40:00,133.59,133.69,133.59,133.68,25000.0,104.7935,104.8719,104.7935,104.8641,25000.0
2012-06-13 12:45:00,133.7,133.81,133.61,133.61,11800.0,104.8798,104.9661,104.8092,104.8092,11800.0
2012-06-13 12:50:00,133.61,133.61,133.52,133.59,11700.0,104.8092,104.8092,104.7386,104.7935,11700.0
2012-06-13 12:55:00,133.59,133.61,133.54,133.56,3700.0,104.7935,104.8092,104.7543,104.77,3700.0
2012-06-13 13:00:00,133.58,133.62,133.53,133.55,5500.0,104.7856,104.817,104.7464,104.7621,5500.0
2012-06-13 13:05:00,133.53,133.69,133.52,133.68,29800.0,104.7464,104.8719,104.7386,104.8641,29800.0
2012-06-13 13:10:00,133.67,133.69,133.55,133.56,6700.0,104.8562,104.8719,104.7621,104.77,6700.0
2012-06-13 13:15:00,133.57,133.64,133.51,133.62,13100.0,104.7778,104.8327,104.7307,104.817,13100.0
2012-06-13 13:20:00,133.58,133.59,133.56,133.58,1200.0,104.7856,104.7935,104.77,104.7856,1200.0
2012-06-13 13:25:00,133.48,133.7,133.44,133.69,47300.0,104.7072,104.8798,104.6758,104.8719,47300.0
2012-06-13 13:30:00,133.69,133.73,133.66,133.73,3300.0,104.8719,104.9033,104.8484,104.9033,3300.0
2012-06-13 13:35:00,133.72,133.75,133.64,133.73,11400.0,104.8955,104.919,104.8327,104.9033,11400.0
2012-06-13 13:40:00,133.71,133.71,133.59,133.6,5900.0,104.8876,104.8876,104.7935,104.8013,5900.0
2012-06-13 13:45:00,133.56,133.56,133.43,133.45,14000.0,104.77,104.77,104.668,104.6837,14000.0
2012-06-13 13:50:00,133.43,133.52,133.43,133.48,3000.0,104.668,104.7386,104.668,104.7072,3000.0
2012-06-13 13:55:00,133.47,133.47,133.24,133.25,40900.0,104.6994,104.6994,104.5189,104.5268,40900.0
2012-06-13 14:00:00,133.25,133.33,133.24,133.27,7000.0,104.5268,104.5895,104.5189,104.5425,7000.0
2012-06-13 14:05:00,133.26,133.28,133.23,133.24,7400.0,104.5346,104.5503,104.5111,104.5189,7400.0
2012-06-13 14:10:00,133.25,133.25,133.12,133.12,16700.0,104.5268,104.5268,104.4248,104.4248,16700.0
2012-06-13 14:15:00,133.11,133.22,133.11,133.21,12300.0,104.417,104.5033,104.417,104.4954,12300.0
2012-06-13 14:20:00,133.21,133.28,133.18,133.25,9300.0,104.4954,104.5503,104.4719,104.5268,9300.0
2012-06-13 14:25:00,133.23,133.23,133.15,133.18,5200.0,104.5111,104.5111,104.4483,104.4719,5200.0
2012-06-13 14:30:00,133.18,133.23,133.09,133.15,17600.0,104.4719,104.5111,104.4013,104.4483,17600.0
2012-06-13 14:35:00,133.12,133.15,133.07,133.1,14400.0,104.4248,104.4483,104.3856,104.4091,14400.0
2012-06-13 14:40:00,133.13,133.13,132.84,132.87,48100.0,104.4327,104.4327,104.2052,104.2287,48100.0
2012-06-13 14:45:00,132.82,132.93,132.76,132.93,52100.0,104.1895,104.2758,104.1424,104.2758,52100.0
2012-06-13 14:50:00,132.91,132.93,132.82,132.82,23100.0,104.2601,104.2758,104.1895,104.1895,23100.0
2012-06-13 14:55:00,132.81,132.87,132.75,132.78,22300.0,104.1816,104.2287,104.1346,104.1581,22300.0
2012-06-13 15:00:00,132.78,132.87,132.65,132.66,61100.0,104.1581,104.2287,104.0561,104.064,61100.0
2012-06-13 15:05:00,132.65,132.76,132.61,132.74,8900.0,104.0561,104.1424,104.0247,104.1267,8900.0
2012-06-13 15:10:00,132.75,132.75,132.61,132.63,19300.0,104.1346,104.1346,104.0247,104.0404,19300.0
2012-06-13 15:15:00,132.61,132.68,132.38,132.38,28900.0,104.0247,104.0797,103.8443,103.8443,28900.0
2012-06-13 15:20:00,132.39,132.39,132.25,132.37,56700.0,103.8522,103.8522,103.7423,103.8365,56700.0
2012-06-13 15:25:00,132.37,132.37,132.15,132.21,34700.0,103.8365,103.8365,103.6639,103.711,34700.0
2012-06-13 15:30:00,132.2,132.39,132.17,132.35,67600.0,103.7031,103.8522,103.6796,103.8208,67600.0
2012-06-13 15:35:00,132.31,132.41,132.3,132.34,57600.0,103.7894,103.8679,103.7816,103.8129,57600.0
2012-06-13 15:40:00,132.33,132.33,132.22,132.26,47200.0,103.8051,103.8051,103.7188,103.7502,47200.0
2012-06-13 15:45:00,132.24,132.33,132.1,132.1,48900.0,103.7345,103.8051,103.6247,103.6247,48900.0
2012-06-13 15:50:00,132.12,132.31,132.1,132.22,39000.0,103.6404,103.7894,103.6247,103.7188,39000.0
2012-06-13 15:55:00,132.23,132.57,132.23,132.55,95700.0,103.7267,103.9934,103.7267,103.9777,95700.0
2012-06-14 09:30:00,132.82,132.92,132.65,132.65,51000.0,104.1895,104.2679,104.0561,104.0561,51000.0
2012-06-14 09:35:00,132.63,132.71,132.57,132.57,15500.0,104.0404,104.1032,103.9934,103.9934,15500.0
2012-06-14 09:40:00,132.51,132.67,132.45,132.54,63000.0,103.9463,104.0718,103.8992,103.9698,63000.0
2012-06-14 09:45:00,132.49,132.8,132.46,132.65,15900.0,103.9306,104.1738,103.9071,104.0561,15900.0
2012-06-14 09:50:00,132.68,132.84,132.57,132.8,39700.0,104.0797,104.2052,103.9934,104.1738,39700.0
2012-06-14 09:55:00,132.83,133.2,132.8,133.17,68500.0,104.1973,104.4876,104.1738,104.464,68500.0
2012-06-14 10:00:00,133.17,133.36,133.17,133.23,70700.0,104.464,104.6131,104.464,104.5111,70700.0
2012-06-14 10:05:00,133.25,133.37,133.21,133.25,47700.0,104.5268,104.6209,104.4954,104.5268,47700.0
2012-06-14 10:10:00,133.26,133.36,133.2,133.23,33400.0,104.5346,104.6131,104.4876,104.5111,33400.0
2012-06-14 10:15:00,133.2,133.36,133.17,133.36,24000.0,104.4876,104.6131,104.464,104.6131,24000.0
2012-06-14 10:20:00,133.27,133.29,133.16,133.19,10500.0,104.5425,104.5582,104.4562,104.4797,10500.0
2012-06-14 10:25:00,133.22,133.27,133.16,133.24,25600.0,104.5033,104.5425,104.4562,104.5189,25600.0
2012-06-14 10:30:00,133.28,133.3,133.03,133.19,32800.0,104.5503,104.566,104.3542,104.4797,32800.0
2012-06-14 10:35:00,133.2,133.3,133.16,133.16,8900.0,104.4876,104.566,104.4562,104.4562,8900.0
2012-06-14 10:40:00,133.19,133.31,133.19,133.22,22100.0,104.4797,104.5739,104.4797,104.5033,22100.0
2012-06-14 10:45:00,133.18,133.37,133.14,133.32,39400.0,104.4719,104.6209,104.4405,104.5817,39400.0
2012-06-14 10:50:00,133.33,133.42,133.3,133.42,19300.0,104.5895,104.6601,104.566,104.6601,19300.0
2012-06-14 10:55:00,133.4,133.53,133.4,133.44,10400.0,104.6444,104.7464,104.6444,104.6758,10400.0
2012-06-14 11:00:00,133.47,133.54,133.45,133.48,22800.0,104.6994,104.7543,104.6837,104.7072,22800.0
2012-06-14 11:05:00,133.5,133.51,133.38,133.49,12500.0,104.7229,104.7307,104.6288,104.715,12500.0
2012-06-14 11:10:00,133.46,133.6,133.42,133.58,70500.0,104.6915,104.8013,104.6601,104.7856,70500.0
2012-06-14 11:15:00,133.57,133.6,133.47,133.53,61100.0,104.7778,104.8013,104.6994,104.7464,61100.0
2012-06-14 11:20:00,133.57,133.63,133.54,133.63,18000.0,104.7778,104.8249,104.7543,104.8249,18000.0
2012-06-14 11:25:00,133.64,133.7,133.63,133.68,27400.0,104.8327,104.8798,104.8249,104.8641,27400.0
2012-06-14 11:30:00,133.67,133.73,133.6,133.6,55500.0,104.8562,104.9033,104.8013,104.8013,55500.0
2012-06-14 11:35:00,133.6,133.69,133.58,133.67,33800.0,104.8013,104.8719,104.7856,104.8562,33800.0
2012-06-14 11:40:00,133.67,133.67,133.57,133.6,22100.0,104.8562,104.8562,104.7778,104.8013,22100.0
2012-06-14 11:45:00,133.59,133.64,133.59,133.6,17600.0,104.7935,104.8327,104.7935,104.8013,17600.0
2012-06-14 11:50:00,133.63,133.65,133.61,133.63,19200.0,104.8249,104.8406,104.8092,104.8249,19200.0
2012-06-14 11:55:00,133.63,133.63,133.48,133.5,103400.0,104.8249,104.8249,104.7072,104.7229,103400.0
2012-06-14 12:00:00,133.53,133.56,133.5,133.53,36000.0,104.7464,104.77,104.7229,104.7464,36000.0
2012-06-14 12:05:00,133.57,133.57,133.49,133.53,29700.0,104.7778,104.7778,104.715,104.7464,29700.0
2012-06-14 12:10:00,133.5,133.63,133.48,133.48,58200.0,104.7229,104.8249,104.7072,104.7072,58200.0
2012-06-14 12:15:00,133.48,133.56,133.48,133.53,18700.0,104.7072,104.77,104.7072,104.7464,18700.0
2012-06-14 12:20:00,133.49,133.55,133.47,133.55,59700.0,104.715,104.7621,104.6994,104.7621,59700.0
2012-06-14 12:25:00,133.53,133.56,133.48,133.48,17800.0,104.7464,104.77,104.7072,104.7072,17800.0
2012-06-14 12:30:00,133.48,133.49,133.43,133.48,15700.0,104.7072,104.715,104.668,104.7072,15700.0
2012-06-14 12:35:00,133.48,133.55,133.48,133.55,9500.0,104.7072,104.7621,104.7072,104.7621,9500.0
2012-06-14 12:40:00,133.58,133.62,133.58,133.59,18200.0,104.7856,104.817,104.7856,104.7935,18200.0
2012-06-14 12:45:00,133.6,133.71,133.56,133.66,15000.0,104.8013,104.8876,104.77,104.8484,15000.0
2012-06-14 12:50:00,133.67,133.74,133.65,133.65,27200.0,104.8562,104.9112,104.8406,104.8406,27200.0
2012-06-14 12:55:00,133.67,133.7,133.66,133.67,4400.0,104.8562,104.8798,104.8484,104.8562,4400.0
2012-06-14 13:00:00,133.68,133.76,133.65,133.75,56100.0,104.8641,104.9268,104.8406,104.919,56100.0
2012-06-14 13:05:00,133.76,133.81,133.72,133.73,19200.0,104.9268,104.9661,104.8955,104.9033,19200.0
2012-06-14 13:10:00,133.74,133.77,133.68,133.69,17900.0,104.9112,104.9347,104.8641,104.8719,17900.0
2012-06-14 13:15:00,133.66,133.68,133.63,133.66,18200.0,104.8484,104.8641,104.8249,104.8484,18200.0
2012-06-14 13:20:00,133.61,133.64,133.47,133.49,151300.0,104.8092,104.8327,104.6994,104.715,151300.0
2012-06-14 13:25:00,133.49,133.57,133.48,133.57,19800.0,104.715,104.7778,104.7072,104.7778,19800.0
2012-06-14 13:30:00,133.5,133.62,133.5,133.6,25600.0,104.7229,104.817,104.7229,104.8013,25600.0
2012-06-14 13:35:00,133.62,133.7,133.58,133.68,38300.0,104.817,104.8798,104.7856,104.8641,38300.0
2012-06-14 13:40:00,133.64,133.66,133.58,133.58,3200.0,104.8327,104.8484,104.7856,104.7856,3200.0
2012-06-14 13:45:00,133.55,133.56,133.51,133.55,12000.0,104.7621,104.77,104.7307,104.7621,12000.0
2012-06-14 13:50:00,133.58,133.59,133.55,133.59,4200.0,104.7856,104.7935,104.7621,104.7935,4200.0
2012-06-14 13:55:00,133.61,133.65,133.58,133.58,104700.0,104.8092,104.8406,104.7856,104.7856,104700.0
2012-06-14 14:00:00,133.57,133.62,133.56,133.59,23600.0,104.7778,104.817,104.77,104.7935,23600.0
2012-06-14 14:05:00,133.6,133.74,133.59,133.7,11300.0,104.8013,104.9112,104.7935,104.8798,11300.0
2012-06-14 14:10:00,133.68,133.69,133.61,133.65,6500.0,104.8641,104.8719,104.8092,104.8406,6500.0
2012-06-14 14:15:00,133.66,133.66,133.57,133.61,8600.0,104.8484,104.8484,104.7778,104.8092,8600.0
2012-06-14 14:20:00,133.6,133.6,133.45,133.47,17900.0,104.8013,104.8013,104.6837,104.6994,17900.0
2012-06-14 14:25:00,133.44,133.44,133.35,133.4,9600.0,104.6758,104.6758,104.6052,104.6444,9600.0
2012-06-14 14:30:00,133.35,133.36,133.25,133.25,16400.0,104.6052,104.6131,104.5268,104.5268,16400.0
2012-06-14 14:35:00,133.27,133.34,133.24,133.34,45400.0,104.5425,104.5974,104.5189,104.5974,45400.0
2012-06-14 14:40:00,133.34,133.36,133.29,133.36,25400.0,104.5974,104.6131,104.5582,104.6131,25400.0
2012-06-14 14:45:00,133.32,133.33,133.21,133.24,27400.0,104.5817,104.5895,104.4954,104.5189,27400.0
2012-06-14 14:50:00,133.29,133.29,133.18,133.18,8400.0,104.5582,104.5582,104.4719,104.4719,8400.0
2012-06-14 14:55:00,133.16,133.21,133.12,133.12,27800.0,104.4562,104.4954,104.4248,104.4248,27800.0
2012-06-14 15:00:00,133.1,133.31,133.1,133.28,22900.0,104.4091,104.5739,104.4091,104.5503,22900.0
2012-06-14 15:05:00,133.31,134.47,133.3,133.86,415100.0,104.5739,105.4838,104.566,105.0053,415100.0
2012-06-14 15:10:00,133.91,134.27,133.87,134.23,151000.0,105.0445,105.3269,105.0131,105.2955,151000.0
2012-06-14 15:15:00,134.22,134.24,133.64,133.66,82700.0,105.2877,105.3034,104.8327,104.8484,82700.0
2012-06-14 15:20:00,133.64,133.81,133.36,133.36,332300.0,104.8327,104.9661,104.6131,104.6131,332300.0
2012-06-14 15:25:00,133.39,133.61,133.31,133.44,62500.0,104.6366,104.8092,104.5739,104.6758,62500.0
2012-06-14 15:30:00,133.42,133.76,133.37,133.69,52600.0,104.6601,104.9268,104.6209,104.8719,52600.0
2012-06-14 15:35:00,133.73,134.01,133.73,133.97,60600.0,104.9033,105.123,104.9033,105.0916,60600.0
2012-06-14 15:40:00,133.97,134.09,133.81,133.81,39500.0,105.0916,105.1857,104.9661,104.9661,39500.0
2012-06-14 15:45:00,133.8,134.15,133.8,134.06,68600.0,104.9582,105.2328,104.9582,105.1622,68600.0
2012-06-14 15:50:00,134.04,134.16,133.88,133.92,98700.0,105.1465,105.2406,105.021,105.0524,98700.0
2012-06-14 15:55:00,133.92,133.99,133.8,133.96,197800.0,105.0524,105.1073,104.9582,105.0837,197800.0
2012-06-15 09:30:00,134.55,134.61,134.45,134.48,149500.0,105.5466,105.5936,105.4681,105.4916,149500.0
2012-06-15 09:35:00,134.47,134.55,134.3,134.3,46000.0,105.4838,105.5466,105.3504,105.3504,46000.0
2012-06-15 09:40:00,134.28,134.55,134.27,134.44,72600.0,105.3348,105.5466,105.3269,105.4603,72600.0
2012-06-15 09:45:00,134.45,134.5,134.39,134.42,18500.0,105.4681,105.5073,105.421,105.4446,18500.0
2012-06-15 09:50:00,134.43,134.52,134.31,134.48,19800.0,105.4524,105.523,105.3583,105.4916,19800.0
2012-06-15 09:55:00,134.5,134.66,134.32,134.6,34500.0,105.5073,105.6328,105.3661,105.5858,34500.0
2012-06-15 10:00:00,134.64,134.78,134.64,134.7,37000.0,105.6172,105.727,105.6172,105.6642,37000.0
2012-06-15 10:05:00,134.7,134.81,134.66,134.72,31000.0,105.6642,105.7505,105.6328,105.6799,31000.0
2012-06-15 10:10:00,134.73,134.79,134.69,134.71,18700.0,105.6878,105.7348,105.6564,105.6721,18700.0
2012-06-15 10:15:00,134.72,134.72,134.59,134.61,9700.0,105.6799,105.6799,105.5779,105.5936,9700.0
2012-06-15 10:20:00,134.64,134.64,134.45,134.45,30500.0,105.6172,105.6172,105.4681,105.4681,30500.0
2012-06-15 10:25:00,134.46,134.6,134.45,134.59,23400.0,105.476,105.5858,105.4681,105.5779,23400.0
2012-06-15 10:30:00,134.59,134.67,134.48,134.58,31100.0,105.5779,105.6407,105.4916,105.5701,31100.0
2012-06-15 10:35:00,134.61,134.62,134.52,134.57,67000.0,105.5936,105.6015,105.523,105.5622,67000.0
2012-06-15 10:40:00,134.62,134.62,134.47,134.57,22600.0,105.6015,105.6015,105.4838,105.5622,22600.0
2012-06-15 10:45:00,134.56,134.75,134.54,134.72,15900.0,105.5544,105.7034,105.5387,105.6799,15900.0
2012-06-15 10:50:00,134.74,134.75,134.66,134.75,38600.0,105.6956,105.7034,105.6328,105.7034,38600.0
2012-06-15 10:55:00,134.74,134.77,134.69,134.72,13600.0,105.6956,105.7191,105.6564,105.6799,13600.0
2012-06-15 11:00:00,134.7,134.78,134.62,134.62,27000.0,105.6642,105.727,105.6015,105.6015,27000.0
2012-06-15 11:05:00,134.62,134.73,134.61,134.73,8800.0,105.6015,105.6878,105.5936,105.6878,8800.0
2012-06-15 11:10:00,134.76,134.78,134.74,134.76,30800.0,105.7113,105.727,105.6956,105.7113,30800.0
2012-06-15 11:15:00,134.78,134.8,134.74,134.77,37200.0,105.727,105.7427,105.6956,105.7191,37200.0
2012-06-15 11:20:00,134.76,134.78,134.7,134.7,15600.0,105.7113,105.727,105.6642,105.6642,15600.0
2012-06-15 11:25:00,134.71,134.8,134.68,134.77,19800.0,105.6721,105.7427,105.6485,105.7191,19800.0
2012-06-15 11:30:00,134.78,134.89,134.75,134.75,20700.0,105.727,105.8133,105.7034,105.7034,20700.0
2012-06-15 11:35:00,134.76,134.82,134.74,134.78,19100.0,105.7113,105.7584,105.6956,105.727,19100.0
2012-06-15 11:40:00,134.82,134.85,134.75,134.75,49300.0,105.7584,105.7819,105.7034,105.7034,49300.0
2012-06-15 11:45:00,134.75,134.81,134.74,134.77,34400.0,105.7034,105.7505,105.6956,105.7191,34400.0
2012-06-15 11:50:00,134.75,134.79,134.7,134.71,48700.0,105.7034,105.7348,105.6642,105.6721,48700.0
2012-06-15 11:55:00,134.73,134.74,134.69,134.69,28000.0,105.6878,105.6956,105.6564,105.6564,28000.0
2012-06-15 12:00:00,134.72,134.75,134.71,134.71,16800.0,105.6799,105.7034,105.6721,105.6721,16800.0
2012-06-15 12:05:00,134.73,134.75,134.69,134.72,13600.0,105.6878,105.7034,105.6564,105.6799,13600.0
2012-06-15 12:10:00,134.73,134.75,134.69,134.71,10200.0,105.6878,105.7034,105.6564,105.6721,10200.0
2012-06-15 12:15:00,134.68,134.72,134.68,134.7,7900.0,105.6485,105.6799,105.6485,105.6642,7900.0
2012-06-15 12:20:00,134.7,134.71,134.59,134.6,47200.0,105.6642,105.6721,105.5779,105.5858,47200.0
2012-06-15 12:25:00,134.6,134.65,134.6,134.63,15900.0,105.5858,105.625,105.5858,105.6093,15900.0
2012-06-15 12:30:00,134.63,134.65,134.56,134.57,37100.0,105.6093,105.625,105.5544,105.5622,37100.0
2012-06-15 12:35:00,134.58,134.6,134.48,134.51,13700.0,105.5701,105.5858,105.4916,105.5152,13700.0
2012-06-15 12:40:00,134.51,134.56,134.5,134.56,14100.0,105.5152,105.5544,105.5073,105.5544,14100.0
2012-06-15 12:45:00,134.58,134.62,134.58,134.6,8800.0,105.5701,105.6015,105.5701,105.5858,8800.0
2012-06-15 12:50:00,134.59,134.6,134.58,134.58,7800.0,105.5779,105.5858,105.5701,105.5701,7800.0
2012-06-15 12:55:00,134.6,134.61,134.52,134.61,87800.0,105.5858,105.5936,105.523,105.5936,87800.0
2012-06-15 13:00:00,134.62,134.77,134.62,134.76,37900.0,105.6015,105.7191,105.6015,105.7113,37900.0
2012-06-15 13:05:00,134.75,134.8,134.74,134.77,23000.0,105.7034,105.7427,105.6956,105.7191,23000.0
2012-06-15 13:10:00,134.75,134.8,134.75,134.78,6400.0,105.7034,105.7427,105.7034,105.727,6400.0
2012-06-15 13:15:00,134.81,134.92,134.81,134.83,18800.0,105.7505,105.8368,105.7505,105.7662,18800.0
2012-06-15 13:20:00,134.84,134.84,134.75,134.76,22800.0,105.774,105.774,105.7034,105.7113,22800.0
2012-06-15 13:25:00,134.76,134.76,134.7,134.71,8700.0,105.7113,105.7113,105.6642,105.6721,8700.0
2012-06-15 13:30:00,134.73,134.76,134.69,134.76,27700.0,105.6878,105.7113,105.6564,105.7113,27700.0
2012-06-15 13:35:00,134.74,134.8,134.71,134.71,19100.0,105.6956,105.7427,105.6721,105.6721,19100.0
2012-06-15 13:40:00,134.7,134.73,134.69,134.71,19000.0,105.6642,105.6878,105.6564,105.6721,19000.0
2012-06-15 13:45:00,134.73,134.78,134.71,134.77,16100.0,105.6878,105.727,105.6721,105.7191,16100.0
2012-06-15 13:50:00,134.75,134.77,134.7,134.76,26700.0,105.7034,105.7191,105.6642,105.7113,26700.0
2012-06-15 13:55:00,134.76,134.82,134.75,134.81,12800.0,105.7113,105.7584,105.7034,105.7505,12800.0
2012-06-15 14:00:00,134.81,134.86,134.79,134.82,8400.0,105.7505,105.7897,105.7348,105.7584,8400.0
2012-06-15 14:05:00,134.85,134.86,134.8,134.83,9300.0,105.7819,105.7897,105.7427,105.7662,9300.0
2012-06-15 14:10:00,134.82,134.85,134.81,134.85,39600.0,105.7584,105.7819,105.7505,105.7819,39600.0
2012-06-15 14:15:00,134.83,134.83,134.79,134.79,7300.0,105.7662,105.7662,105.7348,105.7348,7300.0
2012-06-15 14:20:00,134.82,134.89,134.82,134.89,17900.0,105.7584,105.8133,105.7584,105.8133,17900.0
2012-06-15 14:25:00,134.89,134.97,134.85,134.94,19700.0,105.8133,105.876,105.7819,105.8525,19700.0
2012-06-15 14:30:00,134.94,134.97,134.9,134.93,43200.0,105.8525,105.876,105.8211,105.8446,43200.0
2012-06-15 14:35:00,134.94,135.09,134.93,135.07,32800.0,105.8525,105.9702,105.8446,105.9545,32800.0
2012-06-15 14:40:00,135.08,135.08,135.0,135.07,24500.0,105.9623,105.9623,105.8996,105.9545,24500.0
2012-06-15 14:45:00,135.09,135.12,135.01,135.01,29000.0,105.9702,105.9937,105.9074,105.9074,29000.0
2012-06-15 14:50:00,135.03,135.03,134.89,134.89,19400.0,105.9231,105.9231,105.8133,105.8133,19400.0
2012-06-15 14:55:00,134.92,134.99,134.89,134.9,11500.0,105.8368,105.8917,105.8133,105.8211,11500.0
2012-06-15 15:00:00,134.91,134.96,134.88,134.96,41800.0,105.829,105.8682,105.8054,105.8682,41800.0
2012-06-15 15:05:00,135.0,135.02,134.9,134.97,45300.0,105.8996,105.9152,105.8211,105.876,45300.0
2012-06-15 15:10:00,134.95,135.02,134.93,135.02,30200.0,105.8603,105.9152,105.8446,105.9152,30200.0
2012-06-15 15:15:00,135.03,135.05,134.97,135.03,64000.0,105.9231,105.9388,105.876,105.9231,64000.0
2012-06-15 15:20:00,135.04,135.05,135.0,135.01,17700.0,105.9309,105.9388,105.8996,105.9074,17700.0
2012-06-15 15:25:00,135.03,135.11,135.02,135.07,6600.0,105.9231,105.9858,105.9152,105.9545,6600.0
2012-06-15 15:30:00,135.1,135.12,135.04,135.08,32300.0,105.978,105.9937,105.9309,105.9623,32300.0
2012-06-15 15:35:00,135.09,135.13,135.06,135.09,73100.0,105.9702,106.0015,105.9466,105.9702,73100.0
2012-06-15 15:40:00,135.11,135.2,135.07,135.08,211100.0,105.9858,106.0564,105.9545,105.9623,211100.0
2012-06-15 15:45:00,135.1,135.28,135.08,135.28,56100.0,105.978,106.1192,105.9623,106.1192,56100.0
2012-06-15 15:50:00,135.26,135.28,135.23,135.25,42600.0,106.1035,106.1192,106.08,106.0957,42600.0
2012-06-15 15:55:00,135.26,135.41,135.25,135.25,329700.0,106.1035,106.2212,106.0957,106.0957,329700.0
2012-06-18 09:30:00,134.76,134.79,134.46,134.58,117300.0,105.7113,105.7348,105.476,105.5701,117300.0
2012-06-18 09:35:00,134.62,134.97,134.59,134.97,16200.0,105.6015,105.876,105.5779,105.876,16200.0
2012-06-18 09:40:00,134.96,135.1,134.93,135.07,97200.0,105.8682,105.978,105.8446,105.9545,97200.0
2012-06-18 09:45:00,135.1,135.15,134.92,134.92,72500.0,105.978,106.0172,105.8368,105.8368,72500.0
2012-06-18 09:50:00,134.93,134.96,134.8,134.9,78700.0,105.8446,105.8682,105.7427,105.8211,78700.0
2012-06-18 09:55:00,134.9,135.07,134.8,135.0,24900.0,105.8211,105.9545,105.7427,105.8996,24900.0
2012-06-18 10:00:00,135.06,135.2,134.9,135.18,33100.0,105.9466,106.0564,105.8211,106.0408,33100.0
2012-06-18 10:05:00,135.18,135.23,135.11,135.11,27200.0,106.0408,106.08,105.9858,105.9858,27200.0
2012-06-18 10:10:00,135.08,135.17,135.05,135.12,10700.0,105.9623,106.0329,105.9388,105.9937,10700.0
2012-06-18 10:15:00,135.1,135.41,135.06,135.41,38900.0,105.978,106.2212,105.9466,106.2212,38900.0
2012-06-18 10:20:00,135.41,135.43,135.33,135.35,28900.0,106.2212,106.2369,106.1584,106.1741,28900.0
2012-06-18 10:25:00,135.35,135.48,135.35,135.47,26000.0,106.1741,106.2761,106.1741,106.2682,26000.0
2012-06-18 10:30:00,135.43,135.44,135.28,135.28,27000.0,106.2369,106.2447,106.1192,106.1192,27000.0
2012-06-18 10:35:00,135.29,135.37,135.27,135.32,35700.0,106.127,106.1898,106.1114,106.1506,35700.0
2012-06-18 10:40:00,135.32,135.41,135.32,135.4,24400.0,106.1506,106.2212,106.1506,106.2133,24400.0
2012-06-18 10:45:00,135.41,135.63,135.31,135.63,68900.0,106.2212,106.3938,106.1427,106.3938,68900.0
2012-06-18 10:50:00,135.62,135.73,135.51,135.51,45000.0,106.3859,106.4722,106.2996,106.2996,45000.0
2012-06-18 10:55:00,135.52,135.55,135.33,135.34,52800.0,106.3075,106.331,106.1584,106.1663,52800.0
2012-06-18 11:00:00,135.4,135.4,135.25,135.32,30300.0,106.2133,106.2133,106.0957,106.1506,30300.0
2012-06-18 11:05:00,135.35,135.35,135.16,135.16,94500.0,106.1741,106.1741,106.0251,106.0251,94500.0
2012-06-18 11:10:00,135.17,135.24,135.13,135.22,25500.0,106.0329,106.0878,106.0015,106.0721,25500.0
2012-06-18 11:15:00,135.21,135.21,135.06,135.06,213100.0,106.0643,106.0643,105.9466,105.9466,213100.0
2012-06-18 11:20:00,135.09,135.13,135.03,135.08,65000.0,105.9702,106.0015,105.9231,105.9623,65000.0
2012-06-18 11:25:00,135.08,135.21,135.08,135.21,42500.0,105.9623,106.0643,105.9623,106.0643,42500.0
2012-06-18 11:30:00,135.26,135.31,135.23,135.27,10800.0,106.1035,106.1427,106.08,106.1114,10800.0
2012-06-18 11:35:00,135.28,135.31,135.13,135.15,33900.0,106.1192,106.1427,106.0015,106.0172,33900.0
2012-06-18 11:40:00,135.13,135.22,135.1,135.18,48500.0,106.0015,106.0721,105.978,106.0408,48500.0
2012-06-18 11:45:00,135.22,135.4,135.19,135.23,18700.0,106.0721,106.2133,106.0486,106.08,18700.0
2012-06-18 11:50:00,135.25,135.35,135.11,135.29,50800.0,106.0957,106.1741,105.9858,106.127,50800.0
2012-06-18 11:55:00,135.29,135.36,135.23,135.36,42500.0,106.127,106.182,106.08,106.182,42500.0
2012-06-18 12:00:00,135.34,135.37,135.25,135.27,56400.0,106.1663,106.1898,106.0957,106.1114,56400.0
2012-06-18 12:05:00,135.25,135.25,135.17,135.21,10900.0,106.0957,106.0957,106.0329,106.0643,10900.0
2012-06-18 12:10:00,135.22,135.27,135.18,135.24,12700.0,106.0721,106.1114,106.0408,106.0878,12700.0
2012-06-18 12:15:00,135.23,135.35,135.23,135.32,11900.0,106.08,106.1741,106.08,106.1506,11900.0
2012-06-18 12:20:00,135.34,135.35,135.28,135.28,10900.0,106.1663,106.1741,106.1192,106.1192,10900.0
2012-06-18 12:25:00,135.3,135.35,135.26,135.26,15600.0,106.1349,106.1741,106.1035,106.1035,15600.0
2012-06-18 12:30:00,135.26,135.31,135.25,135.29,12700.0,106.1035,106.1427,106.0957,106.127,12700.0
2012-06-18 12:35:00,135.31,135.31,135.18,135.2,17100.0,106.1427,106.1427,106.0408,106.0564,17100.0
2012-06-18 12:40:00,135.2,135.28,135.2,135.28,7300.0,106.0564,106.1192,106.0564,106.1192,7300.0
2012-06-18 12:45:00,135.27,135.4,135.25,135.38,16700.0,106.1114,106.2133,106.0957,106.1976,16700.0
2012-06-18 12:50:00,135.42,135.52,135.39,135.39,36100.0,106.229,106.3075,106.2055,106.2055,36100.0
2012-06-18 12:55:00,135.41,135.46,135.26,135.29,37900.0,106.2212,106.2604,106.1035,106.127,37900.0
2012-06-18 13:00:00,135.31,135.36,135.24,135.29,75300.0,106.1427,106.182,106.0878,106.127,75300.0
2012-06-18 13:05:00,135.29,135.36,135.27,135.33,29700.0,106.127,106.182,106.1114,106.1584,29700.0
2012-06-18 13:10:00,135.34,135.41,135.32,135.39,39300.0,106.1663,106.2212,106.1506,106.2055,39300.0
2012-06-18 13:15:00,135.38,135.47,135.38,135.45,23500.0,106.1976,106.2682,106.1976,106.2526,23500.0
2012-06-18 13:20:00,135.46,135.51,135.44,135.44,17900.0,106.2604,106.2996,106.2447,106.2447,17900.0
2012-06-18 13:25:00,135.44,135.6,135.43,135.56,27300.0,106.2447,106.3702,106.2369,106.3388,27300.0
2012-06-18 13:30:00,135.54,135.57,135.53,135.55,15600.0,106.3232,106.3467,106.3153,106.331,15600.0
2012-06-18 13:35:00,135.57,135.67,135.56,135.63,28400.0,106.3467,106.4251,106.3388,106.3938,28400.0
2012-06-18 13:40:00,135.63,135.69,135.59,135.6,19200.0,106.3938,106.4408,106.3624,106.3702,19200.0
2012-06-18 13:45:00,135.63,135.66,135.57,135.57,8300.0,106.3938,106.4173,106.3467,106.3467,8300.0
2012-06-18 13:50:00,135.58,135.58,135.55,135.56,4500.0,106.3545,106.3545,106.331,106.3388,4500.0
2012-06-18 13:55:00,135.56,135.7,135.56,135.68,19500.0,106.3388,106.4487,106.3388,106.433,19500.0
2012-06-18 14:00:00,135.68,135.68,135.57,135.6,12600.0,106.433,106.433,106.3467,106.3702,12600.0
2012-06-18 14:05:00,135.58,135.62,135.55,135.6,17000.0,106.3545,106.3859,106.331,106.3702,17000.0
2012-06-18 14:10:00,135.59,135.7,135.59,135.7,43600.0,106.3624,106.4487,106.3624,106.4487,43600.0
2012-06-18 14:15:00,135.7,135.88,135.69,135.81,54800.0,106.4487,106.5899,106.4408,106.535,54800.0
2012-06-18 14:20:00,135.81,135.89,135.81,135.86,15900.0,106.535,106.5977,106.535,106.5742,15900.0
2012-06-18 14:25:00,135.85,135.87,135.75,135.75,46700.0,106.5663,106.582,106.4879,106.4879,46700.0
2012-06-18 14:30:00,135.77,135.81,135.76,135.8,6500.0,106.5036,106.535,106.4957,106.5271,6500.0
2012-06-18 14:35:00,135.81,135.85,135.78,135.81,35900.0,106.535,106.5663,106.5114,106.535,35900.0
2012-06-18 14:40:00,135.81,135.83,135.73,135.73,14400.0,106.535,106.5506,106.4722,106.4722,14400.0
2012-06-18 14:45:00,135.74,135.75,135.61,135.62,39200.0,106.48,106.4879,106.3781,106.3859,39200.0
2012-06-18 14:50:00,135.61,135.65,135.56,135.57,24200.0,106.3781,106.4094,106.3388,106.3467,24200.0
2012-06-18 14:55:00,135.57,135.64,135.57,135.62,11600.0,106.3467,106.4016,106.3467,106.3859,11600.0
2012-06-18 15:00:00,135.62,135.74,135.61,135.74,13200.0,106.3859,106.48,106.3781,106.48,13200.0
2012-06-18 15:05:00,135.74,135.74,135.62,135.66,29700.0,106.48,106.48,106.3859,106.4173,29700.0
2012-06-18 15:10:00,135.65,135.68,135.41,135.41,51400.0,106.4094,106.433,106.2212,106.2212,51400.0
2012-06-18 15:15:00,135.39,135.43,135.32,135.42,39700.0,106.2055,106.2369,106.1506,106.229,39700.0
2012-06-18 15:20:00,135.44,135.52,135.4,135.42,19200.0,106.2447,106.3075,106.2133,106.229,19200.0
2012-06-18 15:25:00,135.41,135.58,135.39,135.56,11700.0,106.2212,106.3545,106.2055,106.3388,11700.0
2012-06-18 15:30:00,135.53,135.63,135.45,135.45,38500.0,106.3153,106.3938,106.2526,106.2526,38500.0
2012-06-18 15:35:00,135.43,135.54,135.36,135.51,53500.0,106.2369,106.3232,106.182,106.2996,53500.0
2012-06-18 15:40:00,135.51,135.67,135.48,135.58,50000.0,106.2996,106.4251,106.2761,106.3545,50000.0
2012-06-18 15:45:00,135.56,135.62,135.47,135.54,68100.0,106.3388,106.3859,106.2682,106.3232,68100.0
2012-06-18 15:50:00,135.55,135.57,135.41,135.41,46400.0,106.331,106.3467,106.2212,106.2212,46400.0
2012-06-18 15:55:00,135.43,135.6,135.43,135.58,81400.0,106.2369,106.3702,106.2369,106.3545,81400.0
2012-06-19 09:30:00,135.62,135.77,135.57,135.67,66200.0,106.885,107.0033,106.8456,106.9245,66200.0
2012-06-19 09:35:00,135.66,135.72,135.66,135.67,35200.0,106.9166,106.9639,106.9166,106.9245,35200.0
2012-06-19 09:40:00,135.62,135.65,135.46,135.57,19500.0,106.885,106.9087,106.7589,106.8456,19500.0
2012-06-19 09:45:00,135.6,135.67,135.56,135.67,42800.0,106.8693,106.9245,106.8378,106.9245,42800.0
2012-06-19 09:50:00,135.69,135.83,135.69,135.81,100600.0,106.9402,107.0505,106.9402,107.0348,100600.0
2012-06-19 09:55:00,135.83,135.98,135.8,135.94,15600.0,107.0505,107.1688,107.0269,107.1372,15600.0
2012-06-19 10:00:00,135.96,136.05,135.91,136.05,34100.0,107.153,107.2239,107.1136,107.2239,34100.0
2012-06-19 10:05:00,135.99,136.05,135.94,135.97,21600.0,107.1766,107.2239,107.1372,107.1609,21600.0
2012-06-19 10:10:00,135.97,136.11,135.95,136.1,18200.0,107.1609,107.2712,107.1451,107.2633,18200.0
2012-06-19 10:15:00,136.12,136.16,136.08,136.14,29300.0,107.2791,107.3106,107.2476,107.2949,29300.0
2012-06-19 10:20:00,136.14,136.23,136.1,136.1,28900.0,107.2949,107.3658,107.2633,107.2633,28900.0
2012-06-19 10:25:00,136.1,136.23,136.1,136.19,20500.0,107.2633,107.3658,107.2633,107.3343,20500.0
2012-06-19 10:30:00,136.2,136.28,136.15,136.21,83500.0,107.3422,107.4052,107.3027,107.35,83500.0
2012-06-19 10:35:00,136.22,136.27,136.16,136.17,17700.0,107.3579,107.3973,107.3106,107.3185,17700.0
2012-06-19 10:40:00,136.1,136.12,136.05,136.06,20200.0,107.2633,107.2791,107.2239,107.2318,20200.0
2012-06-19 10:45:00,136.06,136.15,136.05,136.14,21300.0,107.2318,107.3027,107.2239,107.2949,21300.0
2012-06-19 10:50:00,136.14,136.28,136.14,136.25,67000.0,107.2949,107.4052,107.2949,107.3816,67000.0
2012-06-19 10:55:00,136.26,136.26,136.15,136.22,24400.0,107.3894,107.3894,107.3027,107.3579,24400.0
2012-06-19 11:00:00,136.22,136.34,136.13,136.17,59200.0,107.3579,107.4525,107.287,107.3185,59200.0
2012-06-19 11:05:00,136.17,136.22,136.13,136.2,25800.0,107.3185,107.3579,107.287,107.3422,25800.0
2012-06-19 11:10:00,136.2,136.3,136.13,136.14,41000.0,107.3422,107.421,107.287,107.2949,41000.0
2012-06-19 11:15:00,136.13,136.19,136.07,136.1,16600.0,107.287,107.3343,107.2397,107.2633,16600.0
2012-06-19 11:20:00,136.08,136.16,136.07,136.12,57700.0,107.2476,107.3106,107.2397,107.2791,57700.0
2012-06-19 11:25:00,136.11,136.22,136.11,136.18,18800.0,107.2712,107.3579,107.2712,107.3264,18800.0
2012-06-19 11:30:00,136.2,136.22,136.16,136.19,26000.0,107.3422,107.3579,107.3106,107.3343,26000.0
2012-06-19 11:35:00,136.17,136.2,136.13,136.19,7100.0,107.3185,107.3422,107.287,107.3343,7100.0
2012-06-19 11:40:00,136.19,136.31,136.18,136.3,34700.0,107.3343,107.4288,107.3264,107.421,34700.0
2012-06-19 11:45:00,136.3,136.35,136.3,136.31,26700.0,107.421,107.4604,107.421,107.4288,26700.0
2012-06-19 11:50:00,136.31,136.31,136.27,136.3,20900.0,107.4288,107.4288,107.3973,107.421,20900.0
2012-06-19 11:55:00,136.3,136.38,136.3,136.34,12200.0,107.421,107.484,107.421,107.4525,12200.0
2012-06-19 12:00:00,136.35,136.41,136.34,136.34,47400.0,107.4604,107.5077,107.4525,107.4525,47400.0
2012-06-19 12:05:00,136.34,136.37,136.3,136.3,13600.0,107.4525,107.4761,107.421,107.421,13600.0
2012-06-19 12:10:00,136.3,136.34,136.28,136.32,23600.0,107.421,107.4525,107.4052,107.4367,23600.0
2012-06-19 12:15:00,136.33,136.34,136.24,136.27,36600.0,107.4446,107.4525,107.3737,107.3973,36600.0
2012-06-19 12:20:00,136.28,136.3,136.27,136.27,6300.0,107.4052,107.421,107.3973,107.3973,6300.0
2012-06-19 12:25:00,136.27,136.33,136.27,136.32,8300.0,107.3973,107.4446,107.3973,107.4367,8300.0
2012-06-19 12:30:00,136.31,136.32,136.29,136.32,10300.0,107.4288,107.4367,107.4131,107.4367,10300.0
2012-06-19 12:35:00,136.31,136.33,136.28,136.28,7600.0,107.4288,107.4446,107.4052,107.4052,7600.0
2012-06-19 12:40:00,136.3,136.35,136.3,136.32,12200.0,107.421,107.4604,107.421,107.4367,12200.0
2012-06-19 12:45:00,136.31,136.37,136.31,136.34,9900.0,107.4288,107.4761,107.4288,107.4525,9900.0
2012-06-19 12:50:00,136.32,136.37,136.31,136.36,10500.0,107.4367,107.4761,107.4288,107.4683,10500.0
2012-06-19 12:55:00,136.35,136.42,136.35,136.4,6100.0,107.4604,107.5155,107.4604,107.4998,6100.0
2012-06-19 13:00:00,136.41,136.41,136.34,136.4,11100.0,107.5077,107.5077,107.4525,107.4998,11100.0
2012-06-19 13:05:00,136.4,136.42,136.37,136.4,28100.0,107.4998,107.5155,107.4761,107.4998,28100.0
2012-06-19 13:10:00,136.41,136.43,136.39,136.42,5800.0,107.5077,107.5234,107.4919,107.5155,5800.0
2012-06-19 13:15:00,136.41,136.49,136.41,136.46,8300.0,107.5077,107.5707,107.5077,107.5471,8300.0
2012-06-19 13:20:00,136.48,136.56,136.48,136.56,39200.0,107.5628,107.6259,107.5628,107.6259,39200.0
2012-06-19 13:25:00,136.56,136.59,136.52,136.58,10500.0,107.6259,107.6495,107.5944,107.6416,10500.0
2012-06-19 13:30:00,136.58,136.71,136.58,136.66,38100.0,107.6416,107.7441,107.6416,107.7047,38100.0
2012-06-19 13:35:00,136.69,136.78,136.69,136.76,40700.0,107.7283,107.7993,107.7283,107.7835,40700.0
2012-06-19 13:40:00,136.76,136.77,136.66,136.7,17000.0,107.7835,107.7914,107.7047,107.7362,17000.0
2012-06-19 13:45:00,136.72,136.75,136.62,136.65,17100.0,107.752,107.7756,107.6732,107.6968,17100.0
2012-06-19 13:50:00,136.66,136.67,136.59,136.6,120700.0,107.7047,107.7126,107.6495,107.6574,120700.0
2012-06-19 13:55:00,136.6,136.67,136.6,136.65,16500.0,107.6574,107.7126,107.6574,107.6968,16500.0
2012-06-19 14:00:00,136.65,136.66,136.6,136.6,4200.0,107.6968,107.7047,107.6574,107.6574,4200.0
2012-06-19 14:05:00,136.64,136.67,136.57,136.57,18700.0,107.6889,107.7126,107.6338,107.6338,18700.0
2012-06-19 14:10:00,136.58,136.59,136.54,136.56,6100.0,107.6416,107.6495,107.6101,107.6259,6100.0
2012-06-19 14:15:00,136.55,136.6,136.55,136.56,18200.0,107.618,107.6574,107.618,107.6259,18200.0
2012-06-19 14:20:00,136.57,136.6,136.55,136.55,14700.0,107.6338,107.6574,107.618,107.618,14700.0
2012-06-19 14:25:00,136.56,136.56,136.43,136.46,11400.0,107.6259,107.6259,107.5234,107.5471,11400.0
2012-06-19 14:30:00,136.46,136.47,136.18,136.19,114100.0,107.5471,107.5549,107.3264,107.3343,114100.0
2012-06-19 14:35:00,136.23,136.28,136.16,136.26,21300.0,107.3658,107.4052,107.3106,107.3894,21300.0
2012-06-19 14:40:00,136.29,136.33,136.22,136.23,25800.0,107.4131,107.4446,107.3579,107.3658,25800.0
2012-06-19 14:45:00,136.24,136.26,136.13,136.14,17400.0,107.3737,107.3894,107.287,107.2949,17400.0
2012-06-19 14:50:00,136.15,136.23,136.14,136.23,28200.0,107.3027,107.3658,107.2949,107.3658,28200.0
2012-06-19 14:55:00,136.25,136.41,136.21,136.41,22100.0,107.3816,107.5077,107.35,107.5077,22100.0
2012-06-19 15:00:00,136.4,136.41,136.3,136.34,31500.0,107.4998,107.5077,107.421,107.4525,31500.0
2012-06-19 15:05:00,136.32,136.44,136.32,136.43,13500.0,107.4367,107.5313,107.4367,107.5234,13500.0
2012-06-19 15:10:00,136.45,136.47,136.38,136.41,19500.0,107.5392,107.5549,107.484,107.5077,19500.0
2012-06-19 15:15:00,136.41,136.56,136.41,136.54,30000.0,107.5077,107.6259,107.5077,107.6101,30000.0
2012-06-19 15:20:00,136.55,136.59,136.52,136.53,47000.0,107.618,107.6495,107.5944,107.6022,47000.0
2012-06-19 15:25:00,136.54,136.55,136.36,136.37,33300.0,107.6101,107.618,107.4683,107.4761,33300.0
2012-06-19 15:30:00,136.37,136.43,136.34,136.38,18400.0,107.4761,107.5234,107.4525,107.484,18400.0
2012-06-19 15:35:00,136.34,136.35,136.22,136.32,93300.0,107.4525,107.4604,107.3579,107.4367,93300.0
2012-06-19 15:40:00,136.31,136.35,136.26,136.32,53000.0,107.4288,107.4604,107.3894,107.4367,53000.0
2012-06-19 15:45:00,136.32,136.33,136.16,136.16,90100.0,107.4367,107.4446,107.3106,107.3106,90100.0
2012-06-19 15:50:00,136.17,136.21,136.13,136.19,28600.0,107.3185,107.35,107.287,107.3343,28600.0
2012-06-19 15:55:00,136.18,136.28,136.17,136.23,106900.0,107.3264,107.4052,107.3185,107.3658,106900.0
2012-06-20 09:30:00,136.26,136.4,136.1,136.12,99100.0,107.3894,107.4998,107.2633,107.2791,99100.0
2012-06-20 09:35:00,136.11,136.14,136.03,136.05,55000.0,107.2712,107.2949,107.2082,107.2239,55000.0
2012-06-20 09:40:00,136.04,136.05,135.89,136.0,23300.0,107.2161,107.2239,107.0978,107.1845,23300.0
2012-06-20 09:45:00,135.99,136.04,135.95,135.97,21900.0,107.1766,107.2161,107.1451,107.1609,21900.0
2012-06-20 09:50:00,135.97,136.07,135.92,135.97,38200.0,107.1609,107.2397,107.1215,107.1609,38200.0
2012-06-20 09:55:00,136.02,136.1,136.01,136.05,22800.0,107.2003,107.2633,107.1924,107.2239,22800.0
2012-06-20 10:00:00,136.06,136.14,135.97,135.97,24000.0,107.2318,107.2949,107.1609,107.1609,24000.0
2012-06-20 10:05:00,136.0,136.07,135.93,136.06,32600.0,107.1845,107.2397,107.1294,107.2318,32600.0
2012-06-20 10:10:00,136.04,136.2,136.04,136.2,25100.0,107.2161,107.3422,107.2161,107.3422,25100.0
2012-06-20 10:15:00,136.2,136.25,136.15,136.18,48400.0,107.3422,107.3816,107.3027,107.3264,48400.0
2012-06-20 10:20:00,136.15,136.2,136.04,136.07,10600.0,107.3027,107.3422,107.2161,107.2397,10600.0
2012-06-20 10:25:00,136.11,136.21,136.1,136.16,11800.0,107.2712,107.35,107.2633,107.3106,11800.0
2012-06-20 10:30:00,136.12,136.18,136.06,136.09,53100.0,107.2791,107.3264,107.2318,107.2555,53100.0
2012-06-20 10:35:00,136.07,136.13,136.0,136.0,33900.0,107.2397,107.287,107.1845,107.1845,33900.0
2012-06-20 10:40:00,136.02,136.05,135.96,136.03,18600.0,107.2003,107.2239,107.153,107.2082,18600.0
2012-06-20 10:45:00,136.04,136.09,135.98,136.0,16600.0,107.2161,107.2555,107.1688,107.1845,16600.0
2012-06-20 10:50:00,136.0,136.03,135.95,135.98,11000.0,107.1845,107.2082,107.1451,107.1688,11000.0
2012-06-20 10:55:00,135.99,136.0,135.85,135.9,44900.0,107.1766,107.1845,107.0663,107.1057,44900.0
2012-06-20 11:00:00,135.87,135.99,135.87,135.97,96800.0,107.0821,107.1766,107.0821,107.1609,96800.0
2012-06-20 11:05:00,135.97,136.05,135.91,135.95,48500.0,107.1609,107.2239,107.1136,107.1451,48500.0
2012-06-20 11:10:00,135.97,136.1,135.97,136.05,18800.0,107.1609,107.2633,107.1609,107.2239,18800.0
2012-06-20 11:15:00,136.03,136.06,135.98,135.99,18100.0,107.2082,107.2318,107.1688,107.1766,18100.0
2012-06-20 11:20:00,136.0,136.04,136.0,136.0,16000.0,107.1845,107.2161,107.1845,107.1845,16000.0
2012-06-20 11:25:00,136.03,136.07,135.99,136.04,19800.0,107.2082,107.2397,107.1766,107.2161,19800.0
2012-06-20 11:30:00,136.07,136.08,136.03,136.06,6400.0,107.2397,107.2476,107.2082,107.2318,6400.0
2012-06-20 11:35:00,136.07,136.07,136.0,136.0,6100.0,107.2397,107.2397,107.1845,107.1845,6100.0
2012-06-20 11:40:00,136.03,136.1,135.99,136.1,23200.0,107.2082,107.2633,107.1766,107.2633,23200.0
2012-06-20 11:45:00,136.08,136.11,136.07,136.1,11900.0,107.2476,107.2712,107.2397,107.2633,11900.0
2012-06-20 11:50:00,136.09,136.09,135.98,136.0,10300.0,107.2555,107.2555,107.1688,107.1845,10300.0
2012-06-20 11:55:00,136.0,136.02,135.91,135.91,12400.0,107.1845,107.2003,107.1136,107.1136,12400.0
2012-06-20 12:00:00,135.9,135.93,135.82,135.85,23800.0,107.1057,107.1294,107.0427,107.0663,23800.0
2012-06-20 12:05:00,135.83,135.83,135.73,135.73,28000.0,107.0505,107.0505,106.9717,106.9717,28000.0
2012-06-20 12:10:00,135.75,135.78,135.73,135.75,9700.0,106.9875,107.0111,106.9717,106.9875,9700.0
2012-06-20 12:15:00,135.75,135.88,135.75,135.83,27800.0,106.9875,107.09,106.9875,107.0505,27800.0
2012-06-20 12:20:00,135.83,135.86,135.71,135.71,8700.0,107.0505,107.0742,106.956,106.956,8700.0
2012-06-20 12:25:00,135.68,135.7,135.58,135.65,17700.0,106.9323,106.9481,106.8535,106.9087,17700.0
2012-06-20 12:30:00,135.71,135.92,135.0,135.44,195100.0,106.956,107.1215,106.3964,106.7432,195100.0
2012-06-20 12:35:00,135.44,135.48,135.05,135.25,165000.0,106.7432,106.7747,106.4358,106.5934,165000.0
2012-06-20 12:40:00,135.24,135.57,135.14,135.56,158200.0,106.5856,106.8456,106.5067,106.8378,158200.0
2012-06-20 12:45:00,135.61,135.99,135.61,135.78,91000.0,106.8772,107.1766,106.8772,107.0111,91000.0
2012-06-20 12:50:00,135.78,135.92,135.62,135.9,9100.0,107.0111,107.1215,106.885,107.1057,9100.0
2012-06-20 12:55:00,135.88,136.05,135.8,135.96,76300.0,107.09,107.2239,107.0269,107.153,76300.0
2012-06-20 13:00:00,135.99,136.34,135.99,136.34,72000.0,107.1766,107.4525,107.1766,107.4525,72000.0
2012-06-20 13:05:00,136.38,136.64,136.27,136.56,92300.0,107.484,107.6889,107.3973,107.6259,92300.0
2012-06-20 13:10:00,136.54,136.55,136.29,136.3,11000.0,107.6101,107.618,107.4131,107.421,11000.0
2012-06-20 13:15:00,136.4,136.45,136.21,136.21,32500.0,107.4998,107.5392,107.35,107.35,32500.0
2012-06-20 13:20:00,136.21,136.36,136.21,136.3,14600.0,107.35,107.4683,107.35,107.421,14600.0
2012-06-20 13:25:00,136.31,136.37,136.16,136.22,40200.0,107.4288,107.4761,107.3106,107.3579,40200.0
2012-06-20 13:30:00,136.26,136.33,136.08,136.1,43600.0,107.3894,107.4446,107.2476,107.2633,43600.0
2012-06-20 13:35:00,136.1,136.13,135.95,136.03,25500.0,107.2633,107.287,107.1451,107.2082,25500.0
2012-06-20 13:40:00,135.98,136.07,135.98,136.07,11300.0,107.1688,107.2397,107.1688,107.2397,11300.0
2012-06-20 13:45:00,136.1,136.2,136.09,136.2,2900.0,107.2633,107.3422,107.2555,107.3422,2900.0
2012-06-20 13:50:00,136.18,136.18,136.05,136.05,7600.0,107.3264,107.3264,107.2239,107.2239,7600.0
2012-06-20 13:55:00,136.03,136.23,135.98,136.23,23900.0,107.2082,107.3658,107.1688,107.3658,23900.0
2012-06-20 14:00:00,136.22,136.22,135.97,136.16,37400.0,107.3579,107.3579,107.1609,107.3106,37400.0
2012-06-20 14:05:00,136.16,136.22,136.12,136.2,14200.0,107.3106,107.3579,107.2791,107.3422,14200.0
2012-06-20 14:10:00,136.18,136.32,136.17,136.18,77800.0,107.3264,107.4367,107.3185,107.3264,77800.0
2012-06-20 14:15:00,136.23,136.36,135.92,135.92,56700.0,107.3658,107.4683,107.1215,107.1215,56700.0
2012-06-20 14:20:00,135.96,136.05,135.68,135.87,175600.0,107.153,107.2239,106.9323,107.0821,175600.0
2012-06-20 14:25:00,135.84,135.84,135.69,135.78,44700.0,107.0584,107.0584,106.9402,107.0111,44700.0
2012-06-20 14:30:00,135.76,135.94,135.75,135.75,33200.0,106.9954,107.1372,106.9875,106.9875,33200.0
2012-06-20 14:35:00,135.76,136.02,135.76,135.86,56100.0,106.9954,107.2003,106.9954,107.0742,56100.0
2012-06-20 14:40:00,135.83,135.83,135.64,135.66,42000.0,107.0505,107.0505,106.9008,106.9166,42000.0
2012-06-20 14:45:00,135.63,135.63,135.35,135.46,30500.0,106.8929,106.8929,106.6723,106.7589,30500.0
2012-06-20 14:50:00,135.51,135.59,135.4,135.58,23200.0,106.7984,106.8614,106.7117,106.8535,23200.0
2012-06-20 14:55:00,135.55,135.66,135.52,135.57,28300.0,106.8299,106.9166,106.8062,106.8456,28300.0
2012-06-20 15:00:00,135.6,135.63,135.43,135.44,43000.0,106.8693,106.8929,106.7353,106.7432,43000.0
2012-06-20 15:05:00,135.45,135.46,135.29,135.34,21500.0,106.7511,106.7589,106.625,106.6644,21500.0
2012-06-20 15:10:00,135.32,135.52,135.26,135.47,65500.0,106.6486,106.8062,106.6013,106.7668,65500.0
2012-06-20 15:15:00,135.48,135.49,135.18,135.18,58300.0,106.7747,106.7826,106.5383,106.5383,58300.0
2012-06-20 15:20:00,135.18,135.33,135.17,135.33,73900.0,106.5383,106.6565,106.5304,106.6565,73900.0
2012-06-20 15:25:00,135.31,135.62,135.3,135.62,81900.0,106.6407,106.885,106.6328,106.885,81900.0
2012-06-20 15:30:00,135.58,135.73,135.51,135.57,57100.0,106.8535,106.9717,106.7984,106.8456,57100.0
2012-06-20 15:35:00,135.57,135.71,135.51,135.56,43900.0,106.8456,106.956,106.7984,106.8378,43900.0
2012-06-20 15:40:00,135.58,135.89,135.51,135.89,52000.0,106.8535,107.0978,106.7984,107.0978,52000.0
2012-06-20 15:45:00,135.92,135.92,135.76,135.86,37300.0,107.1215,107.1215,106.9954,107.0742,37300.0
2012-06-20 15:50:00,135.86,135.89,135.7,135.78,69700.0,107.0742,107.0978,106.9481,107.0111,69700.0
2012-06-20 15:55:00,135.81,136.03,135.8,136.03,93400.0,107.0348,107.2082,107.0269,107.2082,93400.0
2012-06-21 09:30:00,136.19,136.32,136.12,136.2,57700.0,107.3343,107.4367,107.2791,107.3422,57700.0
2012-06-21 09:35:00,136.23,136.25,135.96,135.99,34900.0,107.3658,107.3816,107.153,107.1766,34900.0
2012-06-21 09:40:00,135.96,136.01,135.86,135.89,14000.0,107.153,107.1924,107.0742,107.0978,14000.0
2012-06-21 09:45:00,135.9,135.94,135.82,135.84,27600.0,107.1057,107.1372,107.0427,107.0584,27600.0
2012-06-21 09:50:00,135.84,136.01,135.81,135.99,26400.0,107.0584,107.1924,107.0348,107.1766,26400.0
2012-06-21 09:55:00,135.97,135.99,135.83,135.88,29800.0,107.1609,107.1766,107.0505,107.09,29800.0
2012-06-21 10:00:00,135.89,135.89,135.43,135.43,104900.0,107.0978,107.0978,106.7353,106.7353,104900.0
2012-06-21 10:05:00,135.39,135.54,135.34,135.44,86900.0,106.7038,106.822,106.6644,106.7432,86900.0
2012-06-21 10:10:00,135.41,135.57,135.39,135.5,47800.0,106.7195,106.8456,106.7038,106.7905,47800.0
2012-06-21 10:15:00,135.5,135.6,135.48,135.5,16900.0,106.7905,106.8693,106.7747,106.7905,16900.0
2012-06-21 10:20:00,135.5,135.59,135.36,135.43,33100.0,106.7905,106.8614,106.6801,106.7353,33100.0
2012-06-21 10:25:00,135.44,135.44,135.28,135.38,23800.0,106.7432,106.7432,106.6171,106.6959,23800.0
2012-06-21 10:30:00,135.36,135.51,135.34,135.5,29400.0,106.6801,106.7984,106.6644,106.7905,29400.0
2012-06-21 10:35:00,135.53,135.53,135.37,135.4,13200.0,106.8141,106.8141,106.688,106.7117,13200.0
2012-06-21 10:40:00,135.4,135.55,135.37,135.55,13000.0,106.7117,106.8299,106.688,106.8299,13000.0
2012-06-21 10:45:00,135.57,135.61,135.52,135.56,15800.0,106.8456,106.8772,106.8062,106.8378,15800.0
2012-06-21 10:50:00,135.57,135.68,135.55,135.65,32900.0,106.8456,106.9323,106.8299,106.9087,32900.0
2012-06-21 10:55:00,135.63,135.63,135.45,135.48,15800.0,106.8929,106.8929,106.7511,106.7747,15800.0
2012-06-21 11:00:00,135.49,135.49,135.15,135.16,59400.0,106.7826,106.7826,106.5146,106.5225,59400.0
2012-06-21 11:05:00,135.15,135.18,134.95,134.95,92800.0,106.5146,106.5383,106.357,106.357,92800.0
2012-06-21 11:10:00,134.93,135.01,134.81,134.83,61400.0,106.3412,106.4043,106.2467,106.2624,61400.0
2012-06-21 11:15:00,134.82,134.98,134.8,134.95,33400.0,106.2545,106.3806,106.2388,106.357,33400.0
2012-06-21 11:20:00,134.95,135.0,134.91,134.96,35700.0,106.357,106.3964,106.3255,106.3649,35700.0
2012-06-21 11:25:00,134.9,134.9,134.76,134.82,34400.0,106.3176,106.3176,106.2073,106.2545,34400.0
2012-06-21 11:30:00,134.78,134.81,134.75,134.78,29700.0,106.223,106.2467,106.1994,106.223,29700.0
2012-06-21 11:35:00,134.76,134.77,134.65,134.73,45600.0,106.2073,106.2151,106.1206,106.1836,45600.0
2012-06-21 11:40:00,134.69,134.75,134.57,134.71,67100.0,106.1521,106.1994,106.0575,106.1679,67100.0
2012-06-21 11:45:00,134.75,134.78,134.72,134.73,36400.0,106.1994,106.223,106.1757,106.1836,36400.0
2012-06-21 11:50:00,134.74,134.86,134.69,134.85,20700.0,106.1915,106.2861,106.1521,106.2782,20700.0
2012-06-21 11:55:00,134.83,134.87,134.79,134.87,30700.0,106.2624,106.294,106.2309,106.294,30700.0
2012-06-21 12:00:00,134.88,134.9,134.67,134.73,60600.0,106.3018,106.3176,106.1363,106.1836,60600.0
2012-06-21 12:05:00,134.72,134.72,134.61,134.67,18900.0,106.1757,106.1757,106.089,106.1363,18900.0
2012-06-21 12:10:00,134.68,134.71,134.57,134.62,36300.0,106.1442,106.1679,106.0575,106.0969,36300.0
2012-06-21 12:15:00,134.61,134.61,134.49,134.57,20400.0,106.089,106.089,105.9945,106.0575,20400.0
2012-06-21 12:20:00,134.59,134.61,134.3,134.3,121200.0,106.0733,106.089,105.8447,105.8447,121200.0
2012-06-21 12:25:00,134.3,134.33,133.98,134.04,98200.0,105.8447,105.8684,105.5925,105.6398,98200.0
2012-06-21 12:30:00,134.02,134.13,133.99,134.06,66100.0,105.624,105.7107,105.6004,105.6556,66100.0
2012-06-21 12:35:00,134.11,134.21,134.11,134.15,20300.0,105.695,105.7738,105.695,105.7265,20300.0
2012-06-21 12:40:00,134.15,134.19,134.03,134.07,56000.0,105.7265,105.758,105.6319,105.6635,56000.0
2012-06-21 12:45:00,134.06,134.21,134.06,134.21,32500.0,105.6556,105.7738,105.6556,105.7738,32500.0
2012-06-21 12:50:00,134.19,134.23,134.15,134.22,42000.0,105.758,105.7896,105.7265,105.7817,42000.0
2012-06-21 12:55:00,134.2,134.21,134.17,134.19,15500.0,105.7659,105.7738,105.7423,105.758,15500.0
2012-06-21 13:00:00,134.16,134.23,134.13,134.22,52300.0,105.7344,105.7896,105.7107,105.7817,52300.0
2012-06-21 13:05:00,134.25,134.32,134.24,134.24,44100.0,105.8053,105.8605,105.7974,105.7974,44100.0
2012-06-21 13:10:00,134.26,134.26,134.03,134.07,67800.0,105.8132,105.8132,105.6319,105.6635,67800.0
2012-06-21 13:15:00,134.06,134.18,133.99,133.99,30400.0,105.6556,105.7501,105.6004,105.6004,30400.0
2012-06-21 13:20:00,133.97,134.15,133.95,134.04,28900.0,105.5846,105.7265,105.5689,105.6398,28900.0
2012-06-21 13:25:00,133.99,134.01,133.91,133.92,35800.0,105.6004,105.6162,105.5374,105.5452,35800.0
2012-06-21 13:30:00,133.91,134.01,133.87,133.96,32900.0,105.5374,105.6162,105.5058,105.5768,32900.0
2012-06-21 13:35:00,133.96,133.97,133.82,133.82,73100.0,105.5768,105.5846,105.4664,105.4664,73100.0
2012-06-21 13:40:00,133.81,133.83,133.7,133.74,38600.0,105.4585,105.4743,105.3719,105.4034,38600.0
2012-06-21 13:45:00,133.76,133.86,133.7,133.73,23700.0,105.4191,105.498,105.3719,105.3955,23700.0
2012-06-21 13:50:00,133.72,133.85,133.69,133.84,36400.0,105.3876,105.4901,105.364,105.4822,36400.0
2012-06-21 13:55:00,133.86,133.91,133.82,133.82,46900.0,105.498,105.5374,105.4664,105.4664,46900.0
2012-06-21 14:00:00,133.79,133.86,133.77,133.78,20400.0,105.4428,105.498,105.427,105.4349,20400.0
2012-06-21 14:05:00,133.76,133.81,133.64,133.68,60700.0,105.4191,105.4585,105.3246,105.3561,60700.0
2012-06-21 14:10:00,133.67,133.68,133.58,133.61,118300.0,105.3482,105.3561,105.2773,105.3009,118300.0
2012-06-21 14:15:00,133.62,133.63,133.52,133.52,58400.0,105.3088,105.3167,105.23,105.23,58400.0
2012-06-21 14:20:00,133.5,133.51,133.38,133.39,51500.0,105.2142,105.2221,105.1197,105.1275,51500.0
2012-06-21 14:25:00,133.38,133.49,133.33,133.48,50600.0,105.1197,105.2063,105.0802,105.1985,50600.0
2012-06-21 14:30:00,133.48,133.5,133.44,133.44,34900.0,105.1985,105.2142,105.1669,105.1669,34900.0
2012-06-21 14:35:00,133.45,133.46,133.39,133.44,31600.0,105.1748,105.1827,105.1275,105.1669,31600.0
2012-06-21 14:40:00,133.45,133.64,133.45,133.61,47600.0,105.1748,105.3246,105.1748,105.3009,47600.0
2012-06-21 14:45:00,133.6,133.62,133.53,133.6,15000.0,105.293,105.3088,105.2379,105.293,15000.0
2012-06-21 14:50:00,133.61,133.67,133.56,133.59,34900.0,105.3009,105.3482,105.2615,105.2852,34900.0
2012-06-21 14:55:00,133.58,133.66,133.5,133.6,61400.0,105.2773,105.3403,105.2142,105.293,61400.0
2012-06-21 15:00:00,133.58,133.61,133.52,133.52,25400.0,105.2773,105.3009,105.23,105.23,25400.0
2012-06-21 15:05:00,133.53,133.53,133.41,133.46,58100.0,105.2379,105.2379,105.1433,105.1827,58100.0
2012-06-21 15:10:00,133.46,133.46,133.33,133.4,49700.0,105.1827,105.1827,105.0802,105.1354,49700.0
2012-06-21 15:15:00,133.41,133.41,133.21,133.24,99500.0,105.1433,105.1433,104.9857,105.0093,99500.0
2012-06-21 15:20:00,133.23,133.36,133.08,133.36,97800.0,105.0014,105.1039,104.8832,105.1039,97800.0
2012-06-21 15:25:00,133.35,133.41,133.34,133.35,70600.0,105.096,105.1433,105.0881,105.096,70600.0
2012-06-21 15:30:00,133.35,133.35,133.12,133.16,101300.0,105.096,105.096,104.9147,104.9463,101300.0
2012-06-21 15:35:00,133.17,133.5,133.16,133.35,87200.0,104.9541,105.2142,104.9463,105.096,87200.0
2012-06-21 15:40:00,133.32,133.32,133.23,133.27,113500.0,105.0724,105.0724,105.0014,105.033,113500.0
2012-06-21 15:45:00,133.24,133.24,133.0,133.05,120700.0,105.0093,105.0093,104.8202,104.8596,120700.0
2012-06-21 15:50:00,133.08,133.17,132.92,132.98,91500.0,104.8832,104.9541,104.7571,104.8044,91500.0
2012-06-21 15:55:00,133.0,133.08,132.87,133.0,394000.0,104.8202,104.8832,104.7177,104.8202,394000.0
2012-06-22 09:30:00,133.67,133.75,133.54,133.57,85600.0,105.3482,105.4113,105.2458,105.2694,85600.0
2012-06-22 09:35:00,133.54,133.67,133.37,133.51,72200.0,105.2458,105.3482,105.1118,105.2221,72200.0
2012-06-22 09:40:00,133.46,133.56,133.39,133.53,14000.0,105.1827,105.2615,105.1275,105.2379,14000.0
2012-06-22 09:45:00,133.49,133.51,133.34,133.5,108400.0,105.2063,105.2221,105.0881,105.2142,108400.0
2012-06-22 09:50:00,133.5,133.6,133.41,133.55,49800.0,105.2142,105.293,105.1433,105.2536,49800.0
2012-06-22 09:55:00,133.55,133.6,133.42,133.55,45900.0,105.2536,105.293,105.1512,105.2536,45900.0
2012-06-22 10:00:00,133.57,133.78,133.56,133.75,63900.0,105.2694,105.4349,105.2615,105.4113,63900.0
2012-06-22 10:05:00,133.75,133.84,133.55,133.59,113500.0,105.4113,105.4822,105.2536,105.2852,113500.0
2012-06-22 10:10:00,133.6,133.66,133.57,133.62,36700.0,105.293,105.3403,105.2694,105.3088,36700.0
2012-06-22 10:15:00,133.62,133.63,133.45,133.48,25100.0,105.3088,105.3167,105.1748,105.1985,25100.0
2012-06-22 10:20:00,133.45,133.57,133.43,133.5,59600.0,105.1748,105.2694,105.1591,105.2142,59600.0
2012-06-22 10:25:00,133.51,133.57,133.36,133.36,58700.0,105.2221,105.2694,105.1039,105.1039,58700.0
2012-06-22 10:30:00,133.37,133.39,133.26,133.38,17600.0,105.1118,105.1275,105.0251,105.1197,17600.0
2012-06-22 10:35:00,133.4,133.46,133.25,133.25,9400.0,105.1354,105.1827,105.0172,105.0172,9400.0
2012-06-22 10:40:00,133.25,133.34,133.21,133.21,14400.0,105.0172,105.0881,104.9857,104.9857,14400.0
2012-06-22 10:45:00,133.21,133.27,133.16,133.22,7900.0,104.9857,105.033,104.9463,104.9936,7900.0
2012-06-22 10:50:00,133.28,133.38,133.27,133.38,19900.0,105.0408,105.1197,105.033,105.1197,19900.0
2012-06-22 10:55:00,133.46,133.47,133.4,133.43,11500.0,105.1827,105.1906,105.1354,105.1591,11500.0
2012-06-22 11:00:00,133.43,133.63,133.38,133.58,104400.0,105.1591,105.3167,105.1197,105.2773,104400.0
2012-06-22 11:05:00,133.58,133.58,133.45,133.48,44000.0,105.2773,105.2773,105.1748,105.1985,44000.0
2012-06-22 11:10:00,133.48,133.55,133.46,133.48,22600.0,105.1985,105.2536,105.1827,105.1985,22600.0
2012-06-22 11:15:00,133.49,133.57,133.43,133.56,22200.0,105.2063,105.2694,105.1591,105.2615,22200.0
2012-06-22 11:20:00,133.54,133.57,133.44,133.44,43200.0,105.2458,105.2694,105.1669,105.1669,43200.0
2012-06-22 11:25:00,133.45,133.46,133.34,133.35,15700.0,105.1748,105.1827,105.0881,105.096,15700.0
2012-06-22 11:30:00,133.35,133.48,133.34,133.46,18200.0,105.096,105.1985,105.0881,105.1827,18200.0
2012-06-22 11:35:00,133.45,133.46,133.39,133.45,17500.0,105.1748,105.1827,105.1275,105.1748,17500.0
2012-06-22 11:40:00,133.46,133.57,133.45,133.57,242100.0,105.1827,105.2694,105.1748,105.2694,242100.0
2012-06-22 11:45:00,133.56,133.63,133.54,133.56,31800.0,105.2615,105.3167,105.2458,105.2615,31800.0
2012-06-22 11:50:00,133.56,133.6,133.49,133.49,52800.0,105.2615,105.293,105.2063,105.2063,52800.0
2012-06-22 11:55:00,133.49,133.58,133.49,133.56,24800.0,105.2063,105.2773,105.2063,105.2615,24800.0
2012-06-22 12:00:00,133.57,133.6,133.54,133.54,18500.0,105.2694,105.293,105.2458,105.2458,18500.0
2012-06-22 12:05:00,133.55,133.56,133.43,133.46,30600.0,105.2536,105.2615,105.1591,105.1827,30600.0
2012-06-22 12:10:00,133.46,133.55,133.44,133.49,13000.0,105.1827,105.2536,105.1669,105.2063,13000.0
2012-06-22 12:15:00,133.49,133.52,133.43,133.51,46600.0,105.2063,105.23,105.1591,105.2221,46600.0
2012-06-22 12:20:00,133.51,133.52,133.34,133.34,34900.0,105.2221,105.23,105.0881,105.0881,34900.0
2012-06-22 12:25:00,133.37,133.51,133.35,133.45,71200.0,105.1118,105.2221,105.096,105.1748,71200.0
2012-06-22 12:30:00,133.45,133.48,133.41,133.44,21100.0,105.1748,105.1985,105.1433,105.1669,21100.0
2012-06-22 12:35:00,133.44,133.49,133.39,133.39,14800.0,105.1669,105.2063,105.1275,105.1275,14800.0
2012-06-22 12:40:00,133.38,133.48,133.37,133.45,9800.0,105.1197,105.1985,105.1118,105.1748,9800.0
2012-06-22 12:45:00,133.46,133.54,133.46,133.49,11400.0,105.1827,105.2458,105.1827,105.2063,11400.0
2012-06-22 12:50:00,133.49,133.53,133.47,133.5,5900.0,105.2063,105.2379,105.1906,105.2142,5900.0
2012-06-22 12:55:00,133.5,133.52,133.43,133.45,26200.0,105.2142,105.23,105.1591,105.1748,26200.0
2012-06-22 13:00:00,133.45,133.48,133.35,133.35,38800.0,105.1748,105.1985,105.096,105.096,38800.0
2012-06-22 13:05:00,133.35,133.47,133.33,133.43,280100.0,105.096,105.1906,105.0802,105.1591,280100.0
2012-06-22 13:10:00,133.44,133.47,133.4,133.47,10700.0,105.1669,105.1906,105.1354,105.1906,10700.0
2012-06-22 13:15:00,133.48,133.51,133.43,133.46,7000.0,105.1985,105.2221,105.1591,105.1827,7000.0
2012-06-22 13:20:00,133.48,133.5,133.43,133.48,5000.0,105.1985,105.2142,105.1591,105.1985,5000.0
2012-06-22 13:25:00,133.48,133.55,133.46,133.52,4900.0,105.1985,105.2536,105.1827,105.23,4900.0
2012-06-22 13:30:00,133.52,133.54,133.5,133.53,6600.0,105.23,105.2458,105.2142,105.2379,6600.0
2012-06-22 13:35:00,133.55,133.65,133.53,133.62,33900.0,105.2536,105.3324,105.2379,105.3088,33900.0
2012-06-22 13:40:00,133.62,133.65,133.61,133.63,38500.0,105.3088,105.3324,105.3009,105.3167,38500.0
2012-06-22 13:45:00,133.64,133.67,133.64,133.65,22300.0,105.3246,105.3482,105.3246,105.3324,22300.0
2012-06-22 13:50:00,133.64,133.64,133.55,133.61,6200.0,105.3246,105.3246,105.2536,105.3009,6200.0
2012-06-22 13:55:00,133.6,133.67,133.59,133.65,49600.0,105.293,105.3482,105.2852,105.3324,49600.0
2012-06-22 14:00:00,133.66,133.76,133.66,133.75,21300.0,105.3403,105.4191,105.3403,105.4113,21300.0
2012-06-22 14:05:00,133.75,133.79,133.7,133.73,39200.0,105.4113,105.4428,105.3719,105.3955,39200.0
2012-06-22 14:10:00,133.73,133.74,133.68,133.69,16500.0,105.3955,105.4034,105.3561,105.364,16500.0
2012-06-22 14:15:00,133.69,133.71,133.64,133.64,52200.0,105.364,105.3797,105.3246,105.3246,52200.0
2012-06-22 14:20:00,133.66,133.71,133.63,133.67,19200.0,105.3403,105.3797,105.3167,105.3482,19200.0
2012-06-22 14:25:00,133.68,133.73,133.68,133.72,6500.0,105.3561,105.3955,105.3561,105.3876,6500.0
2012-06-22 14:30:00,133.72,133.76,133.69,133.76,11700.0,105.3876,105.4191,105.364,105.4191,11700.0
2012-06-22 14:35:00,133.77,133.79,133.76,133.78,12800.0,105.427,105.4428,105.4191,105.4349,12800.0
2012-06-22 14:40:00,133.78,133.86,133.78,133.86,42500.0,105.4349,105.498,105.4349,105.498,42500.0
2012-06-22 14:45:00,133.85,133.94,133.83,133.94,22700.0,105.4901,105.561,105.4743,105.561,22700.0
2012-06-22 14:50:00,133.95,134.02,133.94,133.97,32200.0,105.5689,105.624,105.561,105.5846,32200.0
2012-06-22 14:55:00,133.99,134.04,133.99,134.03,48300.0,105.6004,105.6398,105.6004,105.6319,48300.0
2012-06-22 15:00:00,134.04,134.08,133.97,133.97,32100.0,105.6398,105.6713,105.5846,105.5846,32100.0
2012-06-22 15:05:00,133.97,133.98,133.91,133.97,15300.0,105.5846,105.5925,105.5374,105.5846,15300.0
2012-06-22 15:10:00,133.94,134.13,133.93,134.07,38800.0,105.561,105.7107,105.5531,105.6635,38800.0
2012-06-22 15:15:00,134.05,134.05,133.9,133.93,47900.0,105.6477,105.6477,105.5295,105.5531,47900.0
2012-06-22 15:20:00,133.93,133.95,133.84,133.88,5100.0,105.5531,105.5689,105.4822,105.5137,5100.0
2012-06-22 15:25:00,133.87,133.91,133.87,133.9,9500.0,105.5058,105.5374,105.5058,105.5295,9500.0
2012-06-22 15:30:00,133.89,134.02,133.88,133.88,46400.0,105.5216,105.624,105.5137,105.5137,46400.0
2012-06-22 15:35:00,133.88,133.97,133.83,133.93,59300.0,105.5137,105.5846,105.4743,105.5531,59300.0
2012-06-22 15:40:00,133.92,134.05,133.9,134.01,54800.0,105.5452,105.6477,105.5295,105.6162,54800.0
2012-06-22 15:45:00,134.03,134.17,134.03,134.14,77500.0,105.6319,105.7423,105.6319,105.7186,77500.0
2012-06-22 15:50:00,134.14,134.24,134.06,134.24,96400.0,105.7186,105.7974,105.6556,105.7974,96400.0
2012-06-22 15:55:00,134.22,134.22,133.96,134.0,52700.0,105.7817,105.7817,105.5768,105.6083,52700.0
2012-06-25 09:30:00,132.58,132.63,132.3,132.35,118100.0,104.4892,104.5286,104.2685,104.3079,118100.0
2012-06-25 09:35:00,132.32,132.35,132.13,132.19,28400.0,104.2842,104.3079,104.1345,104.1818,28400.0
2012-06-25 09:40:00,132.19,132.19,131.97,132.17,65000.0,104.1818,104.1818,104.0084,104.166,65000.0
2012-06-25 09:45:00,132.16,132.25,132.1,132.17,41100.0,104.1581,104.2291,104.1109,104.166,41100.0
2012-06-25 09:50:00,132.13,132.17,132.0,132.05,136000.0,104.1345,104.166,104.032,104.0715,136000.0
2012-06-25 09:55:00,132.08,132.21,132.05,132.18,24900.0,104.0951,104.1975,104.0715,104.1739,24900.0
2012-06-25 10:00:00,132.19,132.37,132.16,132.17,81000.0,104.1818,104.3236,104.1581,104.166,81000.0
2012-06-25 10:05:00,132.13,132.28,132.03,132.03,19200.0,104.1345,104.2527,104.0557,104.0557,19200.0
2012-06-25 10:10:00,132.06,132.13,131.95,132.09,33200.0,104.0793,104.1345,103.9926,104.103,33200.0
2012-06-25 10:15:00,132.08,132.08,131.86,131.92,71500.0,104.0951,104.0951,103.9217,103.969,71500.0
2012-06-25 10:20:00,131.96,131.96,131.77,131.88,24000.0,104.0005,104.0005,103.8508,103.9375,24000.0
2012-06-25 10:25:00,131.88,131.92,131.78,131.8,52900.0,103.9375,103.969,103.8587,103.8744,52900.0
2012-06-25 10:30:00,131.79,131.98,131.79,131.92,20700.0,103.8665,104.0163,103.8665,103.969,20700.0
2012-06-25 10:35:00,131.96,131.99,131.86,131.87,42400.0,104.0005,104.0242,103.9217,103.9296,42400.0
2012-06-25 10:40:00,131.88,131.88,131.77,131.83,683200.0,103.9375,103.9375,103.8508,103.8981,683200.0
2012-06-25 10:45:00,131.81,131.89,131.73,131.84,33700.0,103.8823,103.9454,103.8193,103.9059,33700.0
2012-06-25 10:50:00,131.82,131.91,131.82,131.89,9100.0,103.8902,103.9611,103.8902,103.9454,9100.0
2012-06-25 10:55:00,131.93,131.97,131.85,131.9,23900.0,103.9769,104.0084,103.9138,103.9532,23900.0
2012-06-25 11:00:00,131.89,131.9,131.79,131.8,61800.0,103.9454,103.9532,103.8665,103.8744,61800.0
2012-06-25 11:05:00,131.79,131.8,131.7,131.8,39900.0,103.8665,103.8744,103.7956,103.8744,39900.0
2012-06-25 11:10:00,131.82,131.86,131.74,131.74,16100.0,103.8902,103.9217,103.8271,103.8271,16100.0
2012-06-25 11:15:00,131.74,131.83,131.72,131.83,29400.0,103.8271,103.8981,103.8114,103.8981,29400.0
2012-06-25 11:20:00,131.86,131.88,131.84,131.88,6500.0,103.9217,103.9375,103.9059,103.9375,6500.0
2012-06-25 11:25:00,131.88,131.88,131.76,131.76,17100.0,103.9375,103.9375,103.8429,103.8429,17100.0
2012-06-25 11:30:00,131.79,131.79,131.58,131.58,56000.0,103.8665,103.8665,103.701,103.701,56000.0
2012-06-25 11:35:00,131.57,131.59,131.5,131.52,38000.0,103.6932,103.7089,103.638,103.6537,38000.0
2012-06-25 11:40:00,131.5,131.57,131.46,131.56,32600.0,103.638,103.6932,103.6065,103.6853,32600.0
2012-06-25 11:45:00,131.55,131.6,131.53,131.54,10800.0,103.6774,103.7168,103.6616,103.6695,10800.0
2012-06-25 11:50:00,131.55,131.58,131.49,131.58,23400.0,103.6774,103.701,103.6301,103.701,23400.0
2012-06-25 11:55:00,131.57,131.59,131.42,131.44,40900.0,103.6932,103.7089,103.5749,103.5907,40900.0
2012-06-25 12:00:00,131.42,131.52,131.38,131.48,18100.0,103.5749,103.6537,103.5434,103.6222,18100.0
2012-06-25 12:05:00,131.48,131.51,131.45,131.51,17500.0,103.6222,103.6459,103.5986,103.6459,17500.0
2012-06-25 12:10:00,131.48,131.49,131.44,131.46,36100.0,103.6222,103.6301,103.5907,103.6065,36100.0
2012-06-25 12:15:00,131.46,131.71,131.46,131.71,46600.0,103.6065,103.8035,103.6065,103.8035,46600.0
2012-06-25 12:20:00,131.71,131.72,131.67,131.69,17800.0,103.8035,103.8114,103.772,103.7877,17800.0
2012-06-25 12:25:00,131.69,131.7,131.62,131.62,20500.0,103.7877,103.7956,103.7326,103.7326,20500.0
2012-06-25 12:30:00,131.63,131.67,131.6,131.66,23900.0,103.7404,103.772,103.7168,103.7641,23900.0
2012-06-25 12:35:00,131.65,131.65,131.59,131.61,10700.0,103.7562,103.7562,103.7089,103.7247,10700.0
2012-06-25 12:40:00,131.6,131.69,131.59,131.68,18200.0,103.7168,103.7877,103.7089,103.7798,18200.0
2012-06-25 12:45:00,131.69,131.69,131.63,131.64,31200.0,103.7877,103.7877,103.7404,103.7483,31200.0
2012-06-25 12:50:00,131.63,131.66,131.62,131.64,5700.0,103.7404,103.7641,103.7326,103.7483,5700.0
2012-06-25 12:55:00,131.65,131.67,131.59,131.59,27700.0,103.7562,103.772,103.7089,103.7089,27700.0
2012-06-25 13:00:00,131.58,131.58,131.48,131.48,23200.0,103.701,103.701,103.6222,103.6222,23200.0
2012-06-25 13:05:00,131.48,131.58,131.47,131.53,55300.0,103.6222,103.701,103.6143,103.6616,55300.0
2012-06-25 13:10:00,131.52,131.55,131.51,131.54,7500.0,103.6537,103.6774,103.6459,103.6695,7500.0
2012-06-25 13:15:00,131.53,131.54,131.49,131.54,29100.0,103.6616,103.6695,103.6301,103.6695,29100.0
2012-06-25 13:20:00,131.53,131.61,131.53,131.6,19400.0,103.6616,103.7247,103.6616,103.7168,19400.0
2012-06-25 13:25:00,131.61,131.71,131.6,131.71,23000.0,103.7247,103.8035,103.7168,103.8035,23000.0
2012-06-25 13:30:00,131.69,131.89,131.66,131.85,44100.0,103.7877,103.9454,103.7641,103.9138,44100.0
2012-06-25 13:35:00,131.87,131.92,131.85,131.86,27800.0,103.9296,103.969,103.9138,103.9217,27800.0
2012-06-25 13:40:00,131.85,131.86,131.77,131.77,5000.0,103.9138,103.9217,103.8508,103.8508,5000.0
2012-06-25 13:45:00,131.78,131.81,131.75,131.76,16600.0,103.8587,103.8823,103.835,103.8429,16600.0
2012-06-25 13:50:00,131.74,131.76,131.73,131.74,5400.0,103.8271,103.8429,103.8193,103.8271,5400.0
2012-06-25 13:55:00,131.76,131.85,131.74,131.85,10300.0,103.8429,103.9138,103.8271,103.9138,10300.0
2012-06-25 14:00:00,131.85,131.92,131.85,131.88,18600.0,103.9138,103.969,103.9138,103.9375,18600.0
2012-06-25 14:05:00,131.84,131.84,131.79,131.83,15100.0,103.9059,103.9059,103.8665,103.8981,15100.0
2012-06-25 14:10:00,131.84,131.89,131.84,131.85,22100.0,103.9059,103.9454,103.9059,103.9138,22100.0
2012-06-25 14:15:00,131.85,131.99,131.85,131.94,68400.0,103.9138,104.0242,103.9138,103.9848,68400.0
2012-06-25 14:20:00,131.94,131.96,131.88,131.91,31700.0,103.9848,104.0005,103.9375,103.9611,31700.0
2012-06-25 14:25:00,131.92,131.94,131.83,131.83,37900.0,103.969,103.9848,103.8981,103.8981,37900.0
2012-06-25 14:30:00,131.76,131.78,131.72,131.72,54400.0,103.8429,103.8587,103.8114,103.8114,54400.0
2012-06-25 14:35:00,131.71,131.78,131.66,131.78,32100.0,103.8035,103.8587,103.7641,103.8587,32100.0
2012-06-25 14:40:00,131.76,131.77,131.65,131.67,51500.0,103.8429,103.8508,103.7562,103.772,51500.0
2012-06-25 14:45:00,131.65,131.67,131.57,131.59,30700.0,103.7562,103.772,103.6932,103.7089,30700.0
2012-06-25 14:50:00,131.6,131.69,131.6,131.69,34500.0,103.7168,103.7877,103.7168,103.7877,34500.0
2012-06-25 14:55:00,131.68,131.68,131.6,131.6,15300.0,103.7798,103.7798,103.7168,103.7168,15300.0
2012-06-25 15:00:00,131.6,131.62,131.59,131.6,23100.0,103.7168,103.7326,103.7089,103.7168,23100.0
2012-06-25 15:05:00,131.6,131.86,131.59,131.8,36700.0,103.7168,103.9217,103.7089,103.8744,36700.0
2012-06-25 15:10:00,131.79,131.99,131.79,131.96,31100.0,103.8665,104.0242,103.8665,104.0005,31100.0
2012-06-25 15:15:00,131.95,131.95,131.8,131.95,59600.0,103.9926,103.9926,103.8744,103.9926,59600.0
2012-06-25 15:20:00,131.95,132.03,131.9,132.02,69800.0,103.9926,104.0557,103.9532,104.0478,69800.0
2012-06-25 15:25:00,132.02,132.11,131.99,132.05,73600.0,104.0478,104.1187,104.0242,104.0715,73600.0
2012-06-25 15:30:00,132.03,132.03,131.91,131.91,33600.0,104.0557,104.0557,103.9611,103.9611,33600.0
2012-06-25 15:35:00,131.91,132.07,131.91,132.05,59400.0,103.9611,104.0872,103.9611,104.0715,59400.0
2012-06-25 15:40:00,132.05,132.14,131.94,131.94,21200.0,104.0715,104.1424,103.9848,103.9848,21200.0
2012-06-25 15:45:00,131.97,132.1,131.97,132.07,50500.0,104.0084,104.1109,104.0084,104.0872,50500.0
2012-06-25 15:50:00,132.04,132.09,131.78,131.9,54200.0,104.0636,104.103,103.8587,103.9532,54200.0
2012-06-25 15:55:00,131.91,131.96,131.81,131.82,86600.0,103.9611,104.0005,103.8823,103.8902,86600.0
2012-06-26 09:30:00,132.2,132.25,132.1,132.14,53900.0,104.1897,104.2291,104.1109,104.1424,53900.0
2012-06-26 09:35:00,132.17,132.39,132.15,132.33,43700.0,104.166,104.3394,104.1503,104.2921,43700.0
2012-06-26 09:40:00,132.33,132.48,132.33,132.36,19900.0,104.2921,104.4103,104.2921,104.3158,19900.0
2012-06-26 09:45:00,132.31,132.34,132.25,132.28,18600.0,104.2764,104.3,104.2291,104.2527,18600.0
2012-06-26 09:50:00,132.29,132.29,132.18,132.24,26300.0,104.2606,104.2606,104.1739,104.2212,26300.0
2012-06-26 09:55:00,132.24,132.26,132.15,132.21,55700.0,104.2212,104.237,104.1503,104.1975,55700.0
2012-06-26 10:00:00,132.16,132.33,132.06,132.32,70700.0,104.1581,104.2921,104.0793,104.2842,70700.0
2012-06-26 10:05:00,132.31,132.5,132.31,132.36,47100.0,104.2764,104.4261,104.2764,104.3158,47100.0
2012-06-26 10:10:00,132.35,132.35,132.13,132.15,15900.0,104.3079,104.3079,104.1345,104.1503,15900.0
2012-06-26 10:15:00,132.14,132.14,131.9,131.94,28000.0,104.1424,104.1424,103.9532,103.9848,28000.0
2012-06-26 10:20:00,131.91,132.0,131.88,131.91,4100.0,103.9611,104.032,103.9375,103.9611,4100.0
2012-06-26 10:25:00,131.94,132.04,131.92,131.92,25300.0,103.9848,104.0636,103.969,103.969,25300.0
2012-06-26 10:30:00,131.88,131.96,131.8,131.91,37000.0,103.9375,104.0005,103.8744,103.9611,37000.0
2012-06-26 10:35:00,131.92,132.04,131.89,132.0,17700.0,103.969,104.0636,103.9454,104.032,17700.0
2012-06-26 10:40:00,132.01,132.01,131.9,131.97,23100.0,104.0399,104.0399,103.9532,104.0084,23100.0
2012-06-26 10:45:00,131.95,131.95,131.78,131.8,12000.0,103.9926,103.9926,103.8587,103.8744,12000.0
2012-06-26 10:50:00,131.84,131.91,131.68,131.87,33600.0,103.9059,103.9611,103.7798,103.9296,33600.0
2012-06-26 10:55:00,131.91,131.99,131.91,131.94,36300.0,103.9611,104.0242,103.9611,103.9848,36300.0
2012-06-26 11:00:00,132.0,132.18,132.0,132.09,22600.0,104.032,104.1739,104.032,104.103,22600.0
2012-06-26 11:05:00,132.09,132.09,131.63,131.67,56300.0,104.103,104.103,103.7404,103.772,56300.0
2012-06-26 11:10:00,131.62,131.69,131.47,131.69,75400.0,103.7326,103.7877,103.6143,103.7877,75400.0
2012-06-26 11:15:00,131.69,131.72,131.52,131.72,41500.0,103.7877,103.8114,103.6537,103.8114,41500.0
2012-06-26 11:20:00,131.69,131.81,131.63,131.75,23000.0,103.7877,103.8823,103.7404,103.835,23000.0
2012-06-26 11:25:00,131.75,131.89,131.74,131.8,20200.0,103.835,103.9454,103.8271,103.8744,20200.0
2012-06-26 11:30:00,131.82,131.99,131.81,131.86,16300.0,103.8902,104.0242,103.8823,103.9217,16300.0
2012-06-26 11:35:00,131.88,131.94,131.87,131.89,12300.0,103.9375,103.9848,103.9296,103.9454,12300.0
2012-06-26 11:40:00,131.87,131.93,131.82,131.84,27200.0,103.9296,103.9769,103.8902,103.9059,27200.0
2012-06-26 11:45:00,131.86,131.98,131.81,131.97,66100.0,103.9217,104.0163,103.8823,104.0084,66100.0
2012-06-26 11:50:00,131.99,132.23,131.99,132.21,18100.0,104.0242,104.2133,104.0242,104.1975,18100.0
2012-06-26 11:55:00,132.17,132.22,132.11,132.12,8400.0,104.166,104.2054,104.1187,104.1266,8400.0
2012-06-26 12:00:00,132.14,132.19,132.13,132.19,12500.0,104.1424,104.1818,104.1345,104.1818,12500.0
2012-06-26 12:05:00,132.18,132.3,132.17,132.23,65600.0,104.1739,104.2685,104.166,104.2133,65600.0
2012-06-26 12:10:00,132.25,132.38,132.21,132.21,30400.0,104.2291,104.3315,104.1975,104.1975,30400.0
2012-06-26 12:15:00,132.24,132.27,132.23,132.23,27400.0,104.2212,104.2448,104.2133,104.2133,27400.0
2012-06-26 12:20:00,132.21,132.32,132.18,132.32,59400.0,104.1975,104.2842,104.1739,104.2842,59400.0
2012-06-26 12:25:00,132.31,132.31,132.22,132.25,16700.0,104.2764,104.2764,104.2054,104.2291,16700.0
2012-06-26 12:30:00,132.27,132.42,132.27,132.42,73600.0,104.2448,104.3631,104.2448,104.3631,73600.0
2012-06-26 12:35:00,132.4,132.43,132.34,132.38,6800.0,104.3473,104.3709,104.3,104.3315,6800.0
2012-06-26 12:40:00,132.38,132.52,132.36,132.48,78000.0,104.3315,104.4419,104.3158,104.4103,78000.0
2012-06-26 12:45:00,132.47,132.58,132.46,132.49,39800.0,104.4025,104.4892,104.3946,104.4182,39800.0
2012-06-26 12:50:00,132.47,132.49,132.39,132.46,18100.0,104.4025,104.4182,104.3394,104.3946,18100.0
2012-06-26 12:55:00,132.44,132.45,132.36,132.38,27000.0,104.3788,104.3867,104.3158,104.3315,27000.0
2012-06-26 13:00:00,132.4,132.4,132.37,132.37,9500.0,104.3473,104.3473,104.3236,104.3236,9500.0
2012-06-26 13:05:00,132.34,132.37,132.34,132.35,10500.0,104.3,104.3236,104.3,104.3079,10500.0
2012-06-26 13:10:00,132.37,132.45,132.34,132.34,43200.0,104.3236,104.3867,104.3,104.3,43200.0
2012-06-26 13:15:00,132.42,132.42,132.37,132.4,6500.0,104.3631,104.3631,104.3236,104.3473,6500.0
2012-06-26 13:20:00,132.4,132.41,132.35,132.37,5000.0,104.3473,104.3552,104.3079,104.3236,5000.0
2012-06-26 13:25:00,132.34,132.39,132.33,132.36,20800.0,104.3,104.3394,104.2921,104.3158,20800.0
2012-06-26 13:30:00,132.31,132.31,132.18,132.2,23200.0,104.2764,104.2764,104.1739,104.1897,23200.0
2012-06-26 13:35:00,132.26,132.39,132.26,132.38,9000.0,104.237,104.3394,104.237,104.3315,9000.0
2012-06-26 13:40:00,132.42,132.44,132.37,132.37,19800.0,104.3631,104.3788,104.3236,104.3236,19800.0
2012-06-26 13:45:00,132.4,132.41,132.33,132.38,21700.0,104.3473,104.3552,104.2921,104.3315,21700.0
2012-06-26 13:50:00,132.39,132.48,132.39,132.42,3800.0,104.3394,104.4103,104.3394,104.3631,3800.0
2012-06-26 13:55:00,132.43,132.43,132.38,132.42,3400.0,104.3709,104.3709,104.3315,104.3631,3400.0
2012-06-26 14:00:00,132.43,132.55,132.42,132.46,9000.0,104.3709,104.4655,104.3631,104.3946,9000.0
2012-06-26 14:05:00,132.47,132.64,132.47,132.64,12200.0,104.4025,104.5364,104.4025,104.5364,12200.0
2012-06-26 14:10:00,132.66,132.77,132.65,132.76,23600.0,104.5522,104.6389,104.5443,104.631,23600.0
2012-06-26 14:15:00,132.76,132.83,132.7,132.8,13600.0,104.631,104.6862,104.5837,104.6625,13600.0
2012-06-26 14:20:00,132.84,132.9,132.83,132.85,7700.0,104.6941,104.7414,104.6862,104.7019,7700.0
2012-06-26 14:25:00,132.85,132.86,132.81,132.82,12000.0,104.7019,104.7098,104.6704,104.6783,12000.0
2012-06-26 14:30:00,132.83,132.83,132.72,132.82,23700.0,104.6862,104.6862,104.5995,104.6783,23700.0
2012-06-26 14:35:00,132.81,132.81,132.63,132.69,10500.0,104.6704,104.6704,104.5286,104.5758,10500.0
2012-06-26 14:40:00,132.68,132.78,132.67,132.77,8700.0,104.568,104.6468,104.5601,104.6389,8700.0
2012-06-26 14:45:00,132.72,132.77,132.66,132.67,21600.0,104.5995,104.6389,104.5522,104.5601,21600.0
2012-06-26 14:50:00,132.64,132.64,132.39,132.49,132100.0,104.5364,104.5364,104.3394,104.4182,132100.0
2012-06-26 14:55:00,132.5,132.66,132.49,132.66,26200.0,104.4261,104.5522,104.4182,104.5522,26200.0
2012-06-26 15:00:00,132.64,132.74,132.63,132.74,38400.0,104.5364,104.6153,104.5286,104.6153,38400.0
2012-06-26 15:05:00,132.69,132.81,132.69,132.77,3100.0,104.5758,104.6704,104.5758,104.6389,3100.0
2012-06-26 15:10:00,132.8,132.81,132.72,132.74,8000.0,104.6625,104.6704,104.5995,104.6153,8000.0
2012-06-26 15:15:00,132.73,132.86,132.7,132.79,22100.0,104.6074,104.7098,104.5837,104.6547,22100.0
2012-06-26 15:20:00,132.79,132.82,132.78,132.8,9900.0,104.6547,104.6783,104.6468,104.6625,9900.0
2012-06-26 15:25:00,132.82,132.82,132.6,132.75,15600.0,104.6783,104.6783,104.5049,104.6231,15600.0
2012-06-26 15:30:00,132.7,132.74,132.66,132.74,3900.0,104.5837,104.6153,104.5522,104.6153,3900.0
2012-06-26 15:35:00,132.75,132.87,132.75,132.8,55300.0,104.6231,104.7177,104.6231,104.6625,55300.0
2012-06-26 15:40:00,132.77,132.82,132.74,132.8,25300.0,104.6389,104.6783,104.6153,104.6625,25300.0
2012-06-26 15:45:00,132.79,132.8,132.68,132.77,22600.0,104.6547,104.6625,104.568,104.6389,22600.0
2012-06-26 15:50:00,132.77,132.78,132.7,132.75,67800.0,104.6389,104.6468,104.5837,104.6231,67800.0
2012-06-26 15:55:00,132.73,132.73,132.47,132.49,140400.0,104.6074,104.6074,104.4025,104.4182,140400.0
2012-06-27 09:30:00,132.94,133.13,132.92,133.1,86500.0,104.7729,104.9226,104.7571,104.899,86500.0
2012-06-27 09:35:00,133.09,133.27,133.09,133.15,38100.0,104.8911,105.033,104.8911,104.9384,38100.0
2012-06-27 09:40:00,133.17,133.2,132.97,133.11,22200.0,104.9541,104.9778,104.7965,104.9069,22200.0
2012-06-27 09:45:00,133.08,133.08,132.88,132.92,52700.0,104.8832,104.8832,104.7256,104.7571,52700.0
2012-06-27 09:50:00,132.91,133.0,132.85,132.99,21200.0,104.7492,104.8202,104.7019,104.8123,21200.0
2012-06-27 09:55:00,133.02,133.2,132.96,133.13,93900.0,104.8359,104.9778,104.7886,104.9226,93900.0
2012-06-27 10:00:00,133.16,133.29,133.04,133.29,127700.0,104.9463,105.0487,104.8517,105.0487,127700.0
2012-06-27 10:05:00,133.34,133.52,133.31,133.48,51900.0,105.0881,105.23,105.0645,105.1985,51900.0
2012-06-27 10:10:00,133.52,133.69,133.52,133.62,72000.0,105.23,105.364,105.23,105.3088,72000.0
2012-06-27 10:15:00,133.64,133.71,133.51,133.61,16400.0,105.3246,105.3797,105.2221,105.3009,16400.0
2012-06-27 10:20:00,133.63,133.67,133.51,133.51,23700.0,105.3167,105.3482,105.2221,105.2221,23700.0
2012-06-27 10:25:00,133.54,133.62,133.52,133.61,17000.0,105.2458,105.3088,105.23,105.3009,17000.0
2012-06-27 10:30:00,133.6,133.68,133.55,133.55,13400.0,105.293,105.3561,105.2536,105.2536,13400.0
2012-06-27 10:35:00,133.56,133.59,133.52,133.57,14400.0,105.2615,105.2852,105.23,105.2694,14400.0
2012-06-27 10:40:00,133.53,133.53,133.37,133.47,18900.0,105.2379,105.2379,105.1118,105.1906,18900.0
2012-06-27 10:45:00,133.47,133.49,133.45,133.48,12500.0,105.1906,105.2063,105.1748,105.1985,12500.0
2012-06-27 10:50:00,133.47,133.49,133.39,133.46,9800.0,105.1906,105.2063,105.1275,105.1827,9800.0
2012-06-27 10:55:00,133.44,133.54,133.36,133.5,28000.0,105.1669,105.2458,105.1039,105.2142,28000.0
2012-06-27 11:00:00,133.51,133.58,133.51,133.58,16900.0,105.2221,105.2773,105.2221,105.2773,16900.0
2012-06-27 11:05:00,133.59,133.6,133.54,133.54,26900.0,105.2852,105.293,105.2458,105.2458,26900.0
2012-06-27 11:10:00,133.51,133.53,133.3,133.3,26100.0,105.2221,105.2379,105.0566,105.0566,26100.0
2012-06-27 11:15:00,133.32,133.41,133.32,133.39,15400.0,105.0724,105.1433,105.0724,105.1275,15400.0
2012-06-27 11:20:00,133.42,133.43,133.34,133.36,37800.0,105.1512,105.1591,105.0881,105.1039,37800.0
2012-06-27 11:25:00,133.34,133.37,133.24,133.36,29100.0,105.0881,105.1118,105.0093,105.1039,29100.0
2012-06-27 11:30:00,133.38,133.49,133.38,133.49,14300.0,105.1197,105.2063,105.1197,105.2063,14300.0
2012-06-27 11:35:00,133.5,133.64,133.48,133.62,50900.0,105.2142,105.3246,105.1985,105.3088,50900.0
2012-06-27 11:40:00,133.61,133.74,133.58,133.68,49800.0,105.3009,105.4034,105.2773,105.3561,49800.0
2012-06-27 11:45:00,133.67,133.69,133.62,133.64,40700.0,105.3482,105.364,105.3088,105.3246,40700.0
2012-06-27 11:50:00,133.64,133.66,133.58,133.6,11300.0,105.3246,105.3403,105.2773,105.293,11300.0
2012-06-27 11:55:00,133.61,133.65,133.58,133.62,17700.0,105.3009,105.3324,105.2773,105.3088,17700.0
2012-06-27 12:00:00,133.62,133.73,133.61,133.73,10500.0,105.3088,105.3955,105.3009,105.3955,10500.0
2012-06-27 12:05:00,133.74,133.85,133.74,133.81,49800.0,105.4034,105.4901,105.4034,105.4585,49800.0
2012-06-27 12:10:00,133.81,133.83,133.75,133.76,27300.0,105.4585,105.4743,105.4113,105.4191,27300.0
2012-06-27 12:15:00,133.74,133.76,133.71,133.75,27300.0,105.4034,105.4191,105.3797,105.4113,27300.0
2012-06-27 12:20:00,133.77,133.78,133.75,133.77,9400.0,105.427,105.4349,105.4113,105.427,9400.0
2012-06-27 12:25:00,133.78,133.88,133.76,133.8,7500.0,105.4349,105.5137,105.4191,105.4507,7500.0
2012-06-27 12:30:00,133.8,133.8,133.69,133.73,32900.0,105.4507,105.4507,105.364,105.3955,32900.0
2012-06-27 12:35:00,133.71,133.79,133.71,133.74,14700.0,105.3797,105.4428,105.3797,105.4034,14700.0
2012-06-27 12:40:00,133.74,133.84,133.73,133.76,43100.0,105.4034,105.4822,105.3955,105.4191,43100.0
2012-06-27 12:45:00,133.79,133.82,133.75,133.76,7000.0,105.4428,105.4664,105.4113,105.4191,7000.0
2012-06-27 12:50:00,133.77,133.84,133.76,133.81,6000.0,105.427,105.4822,105.4191,105.4585,6000.0
2012-06-27 12:55:00,133.8,133.8,133.73,133.73,10600.0,105.4507,105.4507,105.3955,105.3955,10600.0
2012-06-27 13:00:00,133.74,133.78,133.7,133.78,38800.0,105.4034,105.4349,105.3719,105.4349,38800.0
2012-06-27 13:05:00,133.75,133.82,133.73,133.8,33400.0,105.4113,105.4664,105.3955,105.4507,33400.0
2012-06-27 13:10:00,133.79,133.85,133.78,133.82,9700.0,105.4428,105.4901,105.4349,105.4664,9700.0
2012-06-27 13:15:00,133.81,133.81,133.73,133.75,3200.0,105.4585,105.4585,105.3955,105.4113,3200.0
2012-06-27 13:20:00,133.77,133.78,133.68,133.68,56800.0,105.427,105.4349,105.3561,105.3561,56800.0
2012-06-27 13:25:00,133.66,133.67,133.59,133.61,10000.0,105.3403,105.3482,105.2852,105.3009,10000.0
2012-06-27 13:30:00,133.58,133.59,133.55,133.56,7300.0,105.2773,105.2852,105.2536,105.2615,7300.0
2012-06-27 13:35:00,133.56,133.57,133.48,133.54,13500.0,105.2615,105.2694,105.1985,105.2458,13500.0
2012-06-27 13:40:00,133.54,133.6,133.54,133.56,21300.0,105.2458,105.293,105.2458,105.2615,21300.0
2012-06-27 13:45:00,133.56,133.61,133.55,133.58,14700.0,105.2615,105.3009,105.2536,105.2773,14700.0
2012-06-27 13:50:00,133.59,133.59,133.45,133.45,11500.0,105.2852,105.2852,105.1748,105.1748,11500.0
2012-06-27 13:55:00,133.47,133.57,133.45,133.55,38700.0,105.1906,105.2694,105.1748,105.2536,38700.0
2012-06-27 14:00:00,133.55,133.6,133.5,133.51,50300.0,105.2536,105.293,105.2142,105.2221,50300.0
2012-06-27 14:05:00,133.5,133.5,133.4,133.42,22400.0,105.2142,105.2142,105.1354,105.1512,22400.0
2012-06-27 14:10:00,133.43,133.48,133.38,133.39,21500.0,105.1591,105.1985,105.1197,105.1275,21500.0
2012-06-27 14:15:00,133.38,133.48,133.37,133.41,15400.0,105.1197,105.1985,105.1118,105.1433,15400.0
2012-06-27 14:20:00,133.43,133.49,133.43,133.46,17200.0,105.1591,105.2063,105.1591,105.1827,17200.0
2012-06-27 14:25:00,133.44,133.45,133.41,133.41,26600.0,105.1669,105.1748,105.1433,105.1433,26600.0
2012-06-27 14:30:00,133.42,133.52,133.37,133.51,49500.0,105.1512,105.23,105.1118,105.2221,49500.0
2012-06-27 14:35:00,133.49,133.53,133.46,133.47,21700.0,105.2063,105.2379,105.1827,105.1906,21700.0
2012-06-27 14:40:00,133.46,133.46,133.42,133.45,11700.0,105.1827,105.1827,105.1512,105.1748,11700.0
2012-06-27 14:45:00,133.45,133.54,133.45,133.48,15600.0,105.1748,105.2458,105.1748,105.1985,15600.0
2012-06-27 14:50:00,133.48,133.57,133.47,133.48,19900.0,105.1985,105.2694,105.1906,105.1985,19900.0
2012-06-27 14:55:00,133.47,133.51,133.4,133.45,74300.0,105.1906,105.2221,105.1354,105.1748,74300.0
2012-06-27 15:00:00,133.44,133.49,133.41,133.42,26900.0,105.1669,105.2063,105.1433,105.1512,26900.0
2012-06-27 15:05:00,133.42,133.53,133.42,133.5,37500.0,105.1512,105.2379,105.1512,105.2142,37500.0
2012-06-27 15:10:00,133.5,133.7,133.5,133.66,31700.0,105.2142,105.3719,105.2142,105.3403,31700.0
2012-06-27 15:15:00,133.66,133.73,133.65,133.69,15300.0,105.3403,105.3955,105.3324,105.364,15300.0
2012-06-27 15:20:00,133.68,133.81,133.68,133.76,13000.0,105.3561,105.4585,105.3561,105.4191,13000.0
2012-06-27 15:25:00,133.76,133.86,133.75,133.79,50400.0,105.4191,105.498,105.4113,105.4428,50400.0
2012-06-27 15:30:00,133.81,133.81,133.74,133.79,38100.0,105.4585,105.4585,105.4034,105.4428,38100.0
2012-06-27 15:35:00,133.79,133.82,133.73,133.81,43900.0,105.4428,105.4664,105.3955,105.4585,43900.0
2012-06-27 15:40:00,133.81,133.94,133.77,133.84,74600.0,105.4585,105.561,105.427,105.4822,74600.0
2012-06-27 15:45:00,133.81,133.83,133.67,133.68,23500.0,105.4585,105.4743,105.3482,105.3561,23500.0
2012-06-27 15:50:00,133.67,133.72,133.58,133.58,43600.0,105.3482,105.3876,105.2773,105.2773,43600.0
2012-06-27 15:55:00,133.59,133.7,133.55,133.69,161500.0,105.2852,105.3719,105.2536,105.364,161500.0
2012-06-28 09:30:00,132.79,132.87,132.56,132.59,65700.0,104.6547,104.7177,104.4734,104.497,65700.0
2012-06-28 09:35:00,132.66,132.77,132.63,132.68,31300.0,104.5522,104.6389,104.5286,104.568,31300.0
2012-06-28 09:40:00,132.67,132.79,132.67,132.7,21700.0,104.5601,104.6547,104.5601,104.5837,21700.0
2012-06-28 09:45:00,132.68,132.88,132.66,132.81,54500.0,104.568,104.7256,104.5522,104.6704,54500.0
2012-06-28 09:50:00,132.78,132.93,132.76,132.9,93400.0,104.6468,104.765,104.631,104.7414,93400.0
2012-06-28 09:55:00,132.86,132.91,132.77,132.81,45200.0,104.7098,104.7492,104.6389,104.6704,45200.0
2012-06-28 10:00:00,132.84,132.94,132.79,132.9,39300.0,104.6941,104.7729,104.6547,104.7414,39300.0
2012-06-28 10:05:00,132.9,132.94,132.34,132.59,251200.0,104.7414,104.7729,104.3,104.497,251200.0
2012-06-28 10:10:00,132.59,132.86,132.53,132.68,133100.0,104.497,104.7098,104.4497,104.568,133100.0
2012-06-28 10:15:00,132.66,132.87,132.54,132.87,34900.0,104.5522,104.7177,104.4576,104.7177,34900.0
2012-06-28 10:20:00,132.88,132.98,132.83,132.87,47300.0,104.7256,104.8044,104.6862,104.7177,47300.0
2012-06-28 10:25:00,132.83,132.84,132.53,132.55,48100.0,104.6862,104.6941,104.4497,104.4655,48100.0
2012-06-28 10:30:00,132.52,132.52,132.39,132.41,17100.0,104.4419,104.4419,104.3394,104.3552,17100.0
2012-06-28 10:35:00,132.39,132.39,132.03,132.12,70000.0,104.3394,104.3394,104.0557,104.1266,70000.0
2012-06-28 10:40:00,132.07,132.08,131.92,132.01,23800.0,104.0872,104.0951,103.969,104.0399,23800.0
2012-06-28 10:45:00,132.02,132.12,131.96,132.03,29100.0,104.0478,104.1266,104.0005,104.0557,29100.0
2012-06-28 10:50:00,132.02,132.1,131.98,132.02,36300.0,104.0478,104.1109,104.0163,104.0478,36300.0
2012-06-28 10:55:00,132.01,132.1,131.95,132.1,59200.0,104.0399,104.1109,103.9926,104.1109,59200.0
2012-06-28 11:00:00,132.09,132.1,131.94,132.01,51100.0,104.103,104.1109,103.9848,104.0399,51100.0
2012-06-28 11:05:00,132.07,132.18,132.03,132.15,43100.0,104.0872,104.1739,104.0557,104.1503,43100.0
2012-06-28 11:10:00,132.14,132.19,132.09,132.16,29300.0,104.1424,104.1818,104.103,104.1581,29300.0
2012-06-28 11:15:00,132.17,132.22,132.09,132.19,23000.0,104.166,104.2054,104.103,104.1818,23000.0
2012-06-28 11:20:00,132.2,132.29,132.2,132.28,9300.0,104.1897,104.2606,104.1897,104.2527,9300.0
2012-06-28 11:25:00,132.28,132.39,132.27,132.37,35200.0,104.2527,104.3394,104.2448,104.3236,35200.0
2012-06-28 11:30:00,132.36,132.49,132.36,132.41,46600.0,104.3158,104.4182,104.3158,104.3552,46600.0
2012-06-28 11:35:00,132.4,132.48,132.39,132.44,10700.0,104.3473,104.4103,104.3394,104.3788,10700.0
2012-06-28 11:40:00,132.44,132.45,132.36,132.37,14000.0,104.3788,104.3867,104.3158,104.3236,14000.0
2012-06-28 11:45:00,132.38,132.39,132.34,132.36,46500.0,104.3315,104.3394,104.3,104.3158,46500.0
2012-06-28 11:50:00,132.36,132.36,132.29,132.29,13300.0,104.3158,104.3158,104.2606,104.2606,13300.0
2012-06-28 11:55:00,132.32,132.38,132.31,132.36,17500.0,104.2842,104.3315,104.2764,104.3158,17500.0
2012-06-28 12:00:00,132.36,132.42,132.36,132.42,21100.0,104.3158,104.3631,104.3158,104.3631,21100.0
2012-06-28 12:05:00,132.44,132.44,132.35,132.43,16400.0,104.3788,104.3788,104.3079,104.3709,16400.0
2012-06-28 12:10:00,132.44,132.47,132.43,132.44,6000.0,104.3788,104.4025,104.3709,104.3788,6000.0
2012-06-28 12:15:00,132.41,132.41,132.3,132.32,17700.0,104.3552,104.3552,104.2685,104.2842,17700.0
2012-06-28 12:20:00,132.29,132.32,132.17,132.23,20200.0,104.2606,104.2842,104.166,104.2133,20200.0
2012-06-28 12:25:00,132.24,132.28,132.23,132.27,14000.0,104.2212,104.2527,104.2133,104.2448,14000.0
2012-06-28 12:30:00,132.27,132.29,132.19,132.21,22200.0,104.2448,104.2606,104.1818,104.1975,22200.0
2012-06-28 12:35:00,132.18,132.21,132.15,132.21,15300.0,104.1739,104.1975,104.1503,104.1975,15300.0
2012-06-28 12:40:00,132.2,132.25,132.18,132.23,4900.0,104.1897,104.2291,104.1739,104.2133,4900.0
2012-06-28 12:45:00,132.23,132.26,132.16,132.21,32400.0,104.2133,104.237,104.1581,104.1975,32400.0
2012-06-28 12:50:00,132.19,132.37,132.19,132.37,15500.0,104.1818,104.3236,104.1818,104.3236,15500.0
2012-06-28 12:55:00,132.37,132.37,132.29,132.34,15100.0,104.3236,104.3236,104.2606,104.3,15100.0
2012-06-28 13:00:00,132.33,132.35,132.23,132.32,40500.0,104.2921,104.3079,104.2133,104.2842,40500.0
2012-06-28 13:05:00,132.3,132.43,132.29,132.36,25700.0,104.2685,104.3709,104.2606,104.3158,25700.0
2012-06-28 13:10:00,132.34,132.41,132.32,132.33,7600.0,104.3,104.3552,104.2842,104.2921,7600.0
2012-06-28 13:15:00,132.33,132.33,132.24,132.24,25800.0,104.2921,104.2921,104.2212,104.2212,25800.0
2012-06-28 13:20:00,132.24,132.29,132.19,132.19,30800.0,104.2212,104.2606,104.1818,104.1818,30800.0
2012-06-28 13:25:00,132.19,132.33,132.17,132.27,33700.0,104.1818,104.2921,104.166,104.2448,33700.0
2012-06-28 13:30:00,132.26,132.26,132.19,132.21,21900.0,104.237,104.237,104.1818,104.1975,21900.0
2012-06-28 13:35:00,132.21,132.22,132.11,132.14,13900.0,104.1975,104.2054,104.1187,104.1424,13900.0
2012-06-28 13:40:00,132.11,132.13,132.02,132.09,53500.0,104.1187,104.1345,104.0478,104.103,53500.0
2012-06-28 13:45:00,132.11,132.13,132.04,132.05,23500.0,104.1187,104.1345,104.0636,104.0715,23500.0
2012-06-28 13:50:00,132.05,132.08,132.03,132.03,9800.0,104.0715,104.0951,104.0557,104.0557,9800.0
2012-06-28 13:55:00,132.01,132.26,132.0,132.23,31700.0,104.0399,104.237,104.032,104.2133,31700.0
2012-06-28 14:00:00,132.26,132.26,132.19,132.19,5300.0,104.237,104.237,104.1818,104.1818,5300.0
2012-06-28 14:05:00,132.23,132.23,132.07,132.07,32300.0,104.2133,104.2133,104.0872,104.0872,32300.0
2012-06-28 14:10:00,132.08,132.09,132.01,132.06,43900.0,104.0951,104.103,104.0399,104.0793,43900.0
2012-06-28 14:15:00,132.03,132.03,131.86,131.95,25600.0,104.0557,104.0557,103.9217,103.9926,25600.0
2012-06-28 14:20:00,131.93,131.97,131.82,131.87,80000.0,103.9769,104.0084,103.8902,103.9296,80000.0
2012-06-28 14:25:00,131.85,131.92,131.85,131.89,17400.0,103.9138,103.969,103.9138,103.9454,17400.0
2012-06-28 14:30:00,131.89,131.94,131.82,131.94,47600.0,103.9454,103.9848,103.8902,103.9848,47600.0
2012-06-28 14:35:00,131.94,131.99,131.9,131.9,34700.0,103.9848,104.0242,103.9532,103.9532,34700.0
2012-06-28 14:40:00,131.9,132.02,131.89,132.01,45200.0,103.9532,104.0478,103.9454,104.0399,45200.0
2012-06-28 14:45:00,132.01,132.05,131.97,132.01,31600.0,104.0399,104.0715,104.0084,104.0399,31600.0
2012-06-28 14:50:00,132.01,132.03,131.99,132.02,32500.0,104.0399,104.0557,104.0242,104.0478,32500.0
2012-06-28 14:55:00,132.03,132.12,132.03,132.1,53100.0,104.0557,104.1266,104.0557,104.1109,53100.0
2012-06-28 15:00:00,132.09,132.24,132.09,132.2,44200.0,104.103,104.2212,104.103,104.1897,44200.0
2012-06-28 15:05:00,132.21,132.38,132.18,132.34,44000.0,104.1975,104.3315,104.1739,104.3,44000.0
2012-06-28 15:10:00,132.33,132.33,132.24,132.25,58600.0,104.2921,104.2921,104.2212,104.2291,58600.0
2012-06-28 15:15:00,132.26,132.33,132.22,132.32,41400.0,104.237,104.2921,104.2054,104.2842,41400.0
2012-06-28 15:20:00,132.27,132.45,132.27,132.35,50000.0,104.2448,104.3867,104.2448,104.3079,50000.0
2012-06-28 15:25:00,132.34,132.46,132.26,132.46,94200.0,104.3,104.3946,104.237,104.3946,94200.0
2012-06-28 15:30:00,132.5,133.07,132.46,132.88,209800.0,104.4261,104.8753,104.3946,104.7256,209800.0
2012-06-28 15:35:00,132.89,133.34,132.85,133.26,76800.0,104.7335,105.0881,104.7019,105.0251,76800.0
2012-06-28 15:40:00,133.31,133.36,132.95,133.04,64800.0,105.0645,105.1039,104.7808,104.8517,64800.0
2012-06-28 15:45:00,133.06,133.43,133.06,133.35,64400.0,104.8675,105.1591,104.8675,105.096,64400.0
2012-06-28 15:50:00,133.38,133.47,133.23,133.25,100000.0,105.1197,105.1906,105.0014,105.0172,100000.0
2012-06-28 15:55:00,133.27,133.51,133.27,133.33,150700.0,105.033,105.2221,105.033,105.0802,150700.0
2012-06-29 09:30:00,135.78,135.81,135.52,135.6,136100.0,107.0111,107.0348,106.8062,106.8693,136100.0
2012-06-29 09:35:00,135.56,135.58,135.4,135.45,30700.0,106.8378,106.8535,106.7117,106.7511,30700.0
2012-06-29 09:40:00,135.46,135.63,135.42,135.53,79400.0,106.7589,106.8929,106.7274,106.8141,79400.0
2012-06-29 09:45:00,135.55,135.62,135.4,135.44,71500.0,106.8299,106.885,106.7117,106.7432,71500.0
2012-06-29 09:50:00,135.43,135.56,135.4,135.5,122300.0,106.7353,106.8378,106.7117,106.7905,122300.0
2012-06-29 09:55:00,135.52,135.63,135.39,135.63,104600.0,106.8062,106.8929,106.7038,106.8929,104600.0
2012-06-29 10:00:00,135.63,135.77,135.63,135.74,63800.0,106.8929,107.0033,106.8929,106.9796,63800.0
2012-06-29 10:05:00,135.76,135.79,135.71,135.77,28700.0,106.9954,107.019,106.956,107.0033,28700.0
2012-06-29 10:10:00,135.75,135.85,135.73,135.78,28900.0,106.9875,107.0663,106.9717,107.0111,28900.0
2012-06-29 10:15:00,135.81,136.05,135.81,136.05,172000.0,107.0348,107.2239,107.0348,107.2239,172000.0
2012-06-29 10:20:00,136.05,136.13,136.01,136.02,131800.0,107.2239,107.287,107.1924,107.2003,131800.0
2012-06-29 10:25:00,135.98,136.04,135.95,136.02,43800.0,107.1688,107.2161,107.1451,107.2003,43800.0
2012-06-29 10:30:00,136.05,136.05,135.88,135.96,57400.0,107.2239,107.2239,107.09,107.153,57400.0
2012-06-29 10:35:00,135.94,135.96,135.87,135.9,37500.0,107.1372,107.153,107.0821,107.1057,37500.0
2012-06-29 10:40:00,135.91,135.97,135.89,135.95,45600.0,107.1136,107.1609,107.0978,107.1451,45600.0
2012-06-29 10:45:00,135.95,135.97,135.85,135.85,41100.0,107.1451,107.1609,107.0663,107.0663,41100.0
2012-06-29 10:50:00,135.85,135.92,135.8,135.82,68900.0,107.0663,107.1215,107.0269,107.0427,68900.0
2012-06-29 10:55:00,135.82,135.91,135.79,135.91,54400.0,107.0427,107.1136,107.019,107.1136,54400.0
2012-06-29 11:00:00,135.92,135.98,135.84,135.89,103000.0,107.1215,107.1688,107.0584,107.0978,103000.0
2012-06-29 11:05:00,135.87,135.93,135.81,135.85,6300.0,107.0821,107.1294,107.0348,107.0663,6300.0
2012-06-29 11:10:00,135.85,135.94,135.81,135.82,72300.0,107.0663,107.1372,107.0348,107.0427,72300.0
2012-06-29 11:15:00,135.84,135.98,135.84,135.98,91800.0,107.0584,107.1688,107.0584,107.1688,91800.0
2012-06-29 11:20:00,135.99,136.01,135.97,135.99,62700.0,107.1766,107.1924,107.1609,107.1766,62700.0
2012-06-29 11:25:00,135.99,136.0,135.95,135.97,115400.0,107.1766,107.1845,107.1451,107.1609,115400.0
2012-06-29 11:30:00,135.99,136.02,135.9,136.02,123900.0,107.1766,107.2003,107.1057,107.2003,123900.0
2012-06-29 11:35:00,136.02,136.06,136.01,136.05,84300.0,107.2003,107.2318,107.1924,107.2239,84300.0
2012-06-29 11:40:00,136.03,136.07,135.96,136.02,84400.0,107.2082,107.2397,107.153,107.2003,84400.0
2012-06-29 11:45:00,136.03,136.03,135.94,135.94,702400.0,107.2082,107.2082,107.1372,107.1372,702400.0
2012-06-29 11:50:00,135.99,136.0,135.93,135.98,37100.0,107.1766,107.1845,107.1294,107.1688,37100.0
2012-06-29 11:55:00,135.97,136.0,135.95,135.96,24000.0,107.1609,107.1845,107.1451,107.153,24000.0
2012-06-29 12:00:00,135.98,135.98,135.96,135.97,1600.0,107.1688,107.1688,107.153,107.1609,1600.0
2012-06-29 12:05:00,135.98,136.01,135.97,135.98,41800.0,107.1688,107.1924,107.1609,107.1688,41800.0
2012-06-29 12:10:00,135.97,135.99,135.88,135.88,91400.0,107.1609,107.1766,107.09,107.09,91400.0
2012-06-29 12:15:00,135.87,135.93,135.86,135.92,30500.0,107.0821,107.1294,107.0742,107.1215,30500.0
2012-06-29 12:20:00,135.91,135.94,135.88,135.92,59300.0,107.1136,107.1372,107.09,107.1215,59300.0
2012-06-29 12:25:00,135.92,135.96,135.91,135.94,41600.0,107.1215,107.153,107.1136,107.1372,41600.0
2012-06-29 12:30:00,135.94,135.96,135.89,135.89,38300.0,107.1372,107.153,107.0978,107.0978,38300.0
2012-06-29 12:35:00,135.89,135.94,135.87,135.9,16100.0,107.0978,107.1372,107.0821,107.1057,16100.0
2012-06-29 12:40:00,135.91,135.91,135.88,135.89,10200.0,107.1136,107.1136,107.09,107.0978,10200.0
2012-06-29 12:45:00,135.88,135.94,135.87,135.89,20000.0,107.09,107.1372,107.0821,107.0978,20000.0
2012-06-29 12:50:00,135.87,135.91,135.86,135.9,10600.0,107.0821,107.1136,107.0742,107.1057,10600.0
2012-06-29 12:55:00,135.89,136.02,135.89,136.02,31400.0,107.0978,107.2003,107.0978,107.2003,31400.0
2012-06-29 13:00:00,136.01,136.06,136.0,136.01,27000.0,107.1924,107.2318,107.1845,107.1924,27000.0
2012-06-29 13:05:00,136.01,136.07,136.0,136.06,21000.0,107.1924,107.2397,107.1845,107.2318,21000.0
2012-06-29 13:10:00,136.06,136.08,136.05,136.07,16500.0,107.2318,107.2476,107.2239,107.2397,16500.0
2012-06-29 13:15:00,136.07,136.16,136.07,136.13,52000.0,107.2397,107.3106,107.2397,107.287,52000.0
2012-06-29 13:20:00,136.13,136.2,136.12,136.18,45900.0,107.287,107.3422,107.2791,107.3264,45900.0
2012-06-29 13:25:00,136.18,136.2,136.13,136.13,22400.0,107.3264,107.3422,107.287,107.287,22400.0
2012-06-29 13:30:00,136.14,136.16,136.11,136.13,32500.0,107.2949,107.3106,107.2712,107.287,32500.0
2012-06-29 13:35:00,136.12,136.16,136.12,136.13,36900.0,107.2791,107.3106,107.2791,107.287,36900.0
2012-06-29 13:40:00,136.14,136.16,136.11,136.14,59600.0,107.2949,107.3106,107.2712,107.2949,59600.0
2012-06-29 13:45:00,136.13,136.19,136.13,136.17,20700.0,107.287,107.3343,107.287,107.3185,20700.0
2012-06-29 13:50:00,136.17,136.17,136.13,136.14,13500.0,107.3185,107.3185,107.287,107.2949,13500.0
2012-06-29 13:55:00,136.13,136.18,136.12,136.14,44000.0,107.287,107.3264,107.2791,107.2949,44000.0
2012-06-29 14:00:00,136.14,136.17,136.1,136.1,7700.0,107.2949,107.3185,107.2633,107.2633,7700.0
2012-06-29 14:05:00,136.12,136.13,136.07,136.08,17000.0,107.2791,107.287,107.2397,107.2476,17000.0
2012-06-29 14:10:00,136.07,136.12,136.05,136.1,27600.0,107.2397,107.2791,107.2239,107.2633,27600.0
2012-06-29 14:15:00,136.1,136.18,136.1,136.17,28600.0,107.2633,107.3264,107.2633,107.3185,28600.0
2012-06-29 14:20:00,136.16,136.17,136.14,136.17,16500.0,107.3106,107.3185,107.2949,107.3185,16500.0
2012-06-29 14:25:00,136.17,136.38,136.15,136.34,87100.0,107.3185,107.484,107.3027,107.4525,87100.0
2012-06-29 14:30:00,136.34,136.36,136.25,136.26,106300.0,107.4525,107.4683,107.3816,107.3894,106300.0
2012-06-29 14:35:00,136.25,136.31,136.25,136.29,43700.0,107.3816,107.4288,107.3816,107.4131,43700.0
2012-06-29 14:40:00,136.29,136.34,136.26,136.27,58800.0,107.4131,107.4525,107.3894,107.3973,58800.0
2012-06-29 14:45:00,136.26,136.34,136.24,136.32,69500.0,107.3894,107.4525,107.3737,107.4367,69500.0
2012-06-29 14:50:00,136.32,136.33,136.27,136.32,50000.0,107.4367,107.4446,107.3973,107.4367,50000.0
2012-06-29 14:55:00,136.31,136.36,136.29,136.36,36400.0,107.4288,107.4683,107.4131,107.4683,36400.0
2012-06-29 15:00:00,136.35,136.35,136.27,136.28,63900.0,107.4604,107.4604,107.3973,107.4052,63900.0
2012-06-29 15:05:00,136.3,136.33,136.29,136.33,24000.0,107.421,107.4446,107.4131,107.4446,24000.0
2012-06-29 15:10:00,136.33,136.34,136.26,136.29,131000.0,107.4446,107.4525,107.3894,107.4131,131000.0
2012-06-29 15:15:00,136.3,136.3,136.25,136.27,10900.0,107.421,107.421,107.3816,107.3973,10900.0
2012-06-29 15:20:00,136.27,136.27,136.18,136.19,88800.0,107.3973,107.3973,107.3264,107.3343,88800.0
2012-06-29 15:25:00,136.19,136.21,136.17,136.2,105200.0,107.3343,107.35,107.3185,107.3422,105200.0
2012-06-29 15:30:00,136.19,136.2,136.09,136.12,91800.0,107.3343,107.3422,107.2555,107.2791,91800.0
2012-06-29 15:35:00,136.14,136.33,136.14,136.22,200200.0,107.2949,107.4446,107.2949,107.3579,200200.0
2012-06-29 15:40:00,136.23,136.35,136.21,136.35,129900.0,107.3658,107.4604,107.35,107.4604,129900.0
2012-06-29 15:45:00,136.35,136.5,136.29,136.5,110200.0,107.4604,107.5786,107.4131,107.5786,110200.0
2012-06-29 15:50:00,136.51,136.59,136.47,136.57,61400.0,107.5865,107.6495,107.5549,107.6338,61400.0
2012-06-29 15:55:00,136.58,136.76,136.57,136.76,202700.0,107.6416,107.7835,107.6338,107.7835,202700.0
2012-07-02 09:30:00,137.01,137.04,136.9,136.94,82700.0,107.9805,108.0042,107.8938,107.9254,82700.0
2012-07-02 09:35:00,136.95,137.01,136.87,136.97,42800.0,107.9332,107.9805,107.8702,107.949,42800.0
2012-07-02 09:40:00,136.98,137.07,136.98,137.01,50900.0,107.9569,108.0278,107.9569,107.9805,50900.0
2012-07-02 09:45:00,137.03,137.19,137.03,137.1,25100.0,107.9963,108.1224,107.9963,108.0515,25100.0
2012-07-02 09:50:00,137.13,137.16,137.02,137.02,31000.0,108.0751,108.0988,107.9884,107.9884,31000.0
2012-07-02 09:55:00,137.05,137.05,136.89,136.9,43400.0,108.0121,108.0121,107.886,107.8938,43400.0
2012-07-02 10:00:00,136.91,136.91,136.19,136.25,257200.0,107.9017,107.9017,107.3343,107.3816,257200.0
2012-07-02 10:05:00,136.24,136.34,136.09,136.19,73900.0,107.3737,107.4525,107.2555,107.3343,73900.0
2012-07-02 10:10:00,136.17,136.43,136.17,136.4,29100.0,107.3185,107.5234,107.3185,107.4998,29100.0
2012-07-02 10:15:00,136.4,136.54,136.37,136.45,29300.0,107.4998,107.6101,107.4761,107.5392,29300.0
2012-07-02 10:20:00,136.45,136.65,136.42,136.55,92900.0,107.5392,107.6968,107.5155,107.618,92900.0
2012-07-02 10:25:00,136.51,136.51,136.33,136.35,45100.0,107.5865,107.5865,107.4446,107.4604,45100.0
2012-07-02 10:30:00,136.35,136.44,136.26,136.27,33400.0,107.4604,107.5313,107.3894,107.3973,33400.0
2012-07-02 10:35:00,136.24,136.3,136.17,136.22,51900.0,107.3737,107.421,107.3185,107.3579,51900.0
2012-07-02 10:40:00,136.23,136.31,136.14,136.18,46700.0,107.3658,107.4288,107.2949,107.3264,46700.0
2012-07-02 10:45:00,136.21,136.52,136.21,136.46,32700.0,107.35,107.5944,107.35,107.5471,32700.0
2012-07-02 10:50:00,136.5,136.59,136.49,136.52,23500.0,107.5786,107.6495,107.5707,107.5944,23500.0
2012-07-02 10:55:00,136.5,136.5,136.32,136.32,17500.0,107.5786,107.5786,107.4367,107.4367,17500.0
2012-07-02 11:00:00,136.31,136.33,136.22,136.26,40300.0,107.4288,107.4446,107.3579,107.3894,40300.0
2012-07-02 11:05:00,136.28,136.38,136.28,136.35,13900.0,107.4052,107.484,107.4052,107.4604,13900.0
2012-07-02 11:10:00,136.3,136.3,136.08,136.16,82500.0,107.421,107.421,107.2476,107.3106,82500.0
2012-07-02 11:15:00,136.13,136.3,136.12,136.24,94900.0,107.287,107.421,107.2791,107.3737,94900.0
2012-07-02 11:20:00,136.23,136.35,136.18,136.26,40700.0,107.3658,107.4604,107.3264,107.3894,40700.0
2012-07-02 11:25:00,136.26,136.26,136.18,136.19,66700.0,107.3894,107.3894,107.3264,107.3343,66700.0
2012-07-02 11:30:00,136.24,136.32,136.23,136.31,44700.0,107.3737,107.4367,107.3658,107.4288,44700.0
2012-07-02 11:35:00,136.33,136.45,136.31,136.39,17800.0,107.4446,107.5392,107.4288,107.4919,17800.0
2012-07-02 11:40:00,136.38,136.4,136.32,136.38,22000.0,107.484,107.4998,107.4367,107.484,22000.0
2012-07-02 11:45:00,136.4,136.42,136.3,136.31,14200.0,107.4998,107.5155,107.421,107.4288,14200.0
2012-07-02 11:50:00,136.32,136.36,136.3,136.36,18000.0,107.4367,107.4683,107.421,107.4683,18000.0
2012-07-02 11:55:00,136.37,136.39,136.29,136.3,28400.0,107.4761,107.4919,107.4131,107.421,28400.0
2012-07-02 12:00:00,136.3,136.3,136.25,136.25,11700.0,107.421,107.421,107.3816,107.3816,11700.0
2012-07-02 12:05:00,136.26,136.3,136.24,136.29,33400.0,107.3894,107.421,107.3737,107.4131,33400.0
2012-07-02 12:10:00,136.3,136.41,136.27,136.37,12400.0,107.421,107.5077,107.3973,107.4761,12400.0
2012-07-02 12:15:00,136.39,136.4,136.31,136.32,14500.0,107.4919,107.4998,107.4288,107.4367,14500.0
2012-07-02 12:20:00,136.32,136.42,136.29,136.42,23600.0,107.4367,107.5155,107.4131,107.5155,23600.0
2012-07-02 12:25:00,136.42,136.44,136.38,136.4,70400.0,107.5155,107.5313,107.484,107.4998,70400.0
2012-07-02 12:30:00,136.4,136.44,136.39,136.42,29700.0,107.4998,107.5313,107.4919,107.5155,29700.0
2012-07-02 12:35:00,136.42,136.52,136.41,136.51,16800.0,107.5155,107.5944,107.5077,107.5865,16800.0
2012-07-02 12:40:00,136.51,136.53,136.45,136.47,36100.0,107.5865,107.6022,107.5392,107.5549,36100.0
2012-07-02 12:45:00,136.47,136.56,136.44,136.55,38400.0,107.5549,107.6259,107.5313,107.618,38400.0
2012-07-02 12:50:00,136.58,136.73,136.58,136.63,69800.0,107.6416,107.7599,107.6416,107.681,69800.0
2012-07-02 12:55:00,136.62,136.63,136.59,136.59,21000.0,107.6732,107.681,107.6495,107.6495,21000.0
2012-07-02 13:00:00,136.59,136.59,136.54,136.54,54600.0,107.6495,107.6495,107.6101,107.6101,54600.0
2012-07-02 13:05:00,136.54,136.56,136.51,136.55,17100.0,107.6101,107.6259,107.5865,107.618,17100.0
2012-07-02 13:10:00,136.55,136.57,136.54,136.54,35400.0,107.618,107.6338,107.6101,107.6101,35400.0
2012-07-02 13:15:00,136.55,136.6,136.54,136.6,26700.0,107.618,107.6574,107.6101,107.6574,26700.0
2012-07-02 13:20:00,136.6,136.63,136.57,136.61,30700.0,107.6574,107.681,107.6338,107.6653,30700.0
2012-07-02 13:25:00,136.63,136.66,136.62,136.65,56200.0,107.681,107.7047,107.6732,107.6968,56200.0
2012-07-02 13:30:00,136.66,136.7,136.65,136.7,18800.0,107.7047,107.7362,107.6968,107.7362,18800.0
2012-07-02 13:35:00,136.7,136.7,136.61,136.61,21100.0,107.7362,107.7362,107.6653,107.6653,21100.0
2012-07-02 13:40:00,136.61,136.62,136.53,136.57,31500.0,107.6653,107.6732,107.6022,107.6338,31500.0
2012-07-02 13:45:00,136.55,136.6,136.55,136.59,27400.0,107.618,107.6574,107.618,107.6495,27400.0
2012-07-02 13:50:00,136.58,136.59,136.53,136.54,34200.0,107.6416,107.6495,107.6022,107.6101,34200.0
2012-07-02 13:55:00,136.57,136.59,136.52,136.57,37800.0,107.6338,107.6495,107.5944,107.6338,37800.0
2012-07-02 14:00:00,136.57,136.57,136.44,136.47,56200.0,107.6338,107.6338,107.5313,107.5549,56200.0
2012-07-02 14:05:00,136.46,136.6,136.44,136.59,92700.0,107.5471,107.6574,107.5313,107.6495,92700.0
2012-07-02 14:10:00,136.59,136.68,136.58,136.68,123200.0,107.6495,107.7205,107.6416,107.7205,123200.0
2012-07-02 14:15:00,136.67,136.82,136.66,136.74,291800.0,107.7126,107.8308,107.7047,107.7677,291800.0
2012-07-02 14:20:00,136.73,136.83,136.73,136.73,70000.0,107.7599,107.8387,107.7599,107.7599,70000.0
2012-07-02 14:25:00,136.75,136.8,136.74,136.78,22200.0,107.7756,107.815,107.7677,107.7993,22200.0
2012-07-02 14:30:00,136.78,136.82,136.72,136.75,332200.0,107.7993,107.8308,107.752,107.7756,332200.0
2012-07-02 14:35:00,136.75,136.79,136.7,136.75,47700.0,107.7756,107.8071,107.7362,107.7756,47700.0
2012-07-02 14:40:00,136.75,136.78,136.72,136.72,23300.0,107.7756,107.7993,107.752,107.752,23300.0
2012-07-02 14:45:00,136.72,136.72,136.65,136.66,10800.0,107.752,107.752,107.6968,107.7047,10800.0
2012-07-02 14:50:00,136.65,136.67,136.65,136.67,15800.0,107.6968,107.7126,107.6968,107.7126,15800.0
2012-07-02 14:55:00,136.65,136.75,136.65,136.69,22700.0,107.6968,107.7756,107.6968,107.7283,22700.0
2012-07-02 15:00:00,136.71,136.8,136.69,136.72,247900.0,107.7441,107.815,107.7283,107.752,247900.0
2012-07-02 15:05:00,136.72,136.75,136.61,136.61,99100.0,107.752,107.7756,107.6653,107.6653,99100.0
2012-07-02 15:10:00,136.6,136.63,136.53,136.6,22700.0,107.6574,107.681,107.6022,107.6574,22700.0
2012-07-02 15:15:00,136.59,136.63,136.58,136.59,8700.0,107.6495,107.681,107.6416,107.6495,8700.0
2012-07-02 15:20:00,136.6,136.7,136.56,136.7,51600.0,107.6574,107.7362,107.6259,107.7362,51600.0
2012-07-02 15:25:00,136.69,136.7,136.63,136.68,47600.0,107.7283,107.7362,107.681,107.7205,47600.0
2012-07-02 15:30:00,136.68,136.82,136.66,136.81,77100.0,107.7205,107.8308,107.7047,107.8229,77100.0
2012-07-02 15:35:00,136.83,136.93,136.83,136.87,58100.0,107.8387,107.9175,107.8387,107.8702,58100.0
2012-07-02 15:40:00,136.85,136.93,136.85,136.86,46200.0,107.8544,107.9175,107.8544,107.8623,46200.0
2012-07-02 15:45:00,136.87,136.93,136.82,136.89,87800.0,107.8702,107.9175,107.8308,107.886,87800.0
2012-07-02 15:50:00,136.89,136.96,136.89,136.89,102400.0,107.886,107.9411,107.886,107.886,102400.0
2012-07-02 15:55:00,136.88,137.07,136.88,137.0,330500.0,107.8781,108.0278,107.8781,107.9727,330500.0
2012-07-03 09:30:00,137.03,137.09,136.98,136.99,85200.0,107.9963,108.0436,107.9569,107.9648,85200.0
2012-07-03 09:35:00,137.0,137.1,136.9,137.06,37000.0,107.9727,108.0515,107.8938,108.0199,37000.0
2012-07-03 09:40:00,137.06,137.26,137.06,137.24,43800.0,108.0199,108.1776,108.0199,108.1618,43800.0
2012-07-03 09:45:00,137.23,137.25,137.18,137.22,15200.0,108.1539,108.1697,108.1145,108.146,15200.0
2012-07-03 09:50:00,137.23,137.3,137.16,137.25,32800.0,108.1539,108.2091,108.0988,108.1697,32800.0
2012-07-03 09:55:00,137.25,137.42,137.25,137.32,40400.0,108.1697,108.3037,108.1697,108.2249,40400.0
2012-07-03 10:00:00,137.35,137.57,137.35,137.54,54000.0,108.2485,108.4219,108.2485,108.3982,54000.0
2012-07-03 10:05:00,137.52,137.55,137.46,137.53,14900.0,108.3825,108.4061,108.3352,108.3904,14900.0
2012-07-03 10:10:00,137.49,137.51,137.41,137.41,23500.0,108.3588,108.3746,108.2958,108.2958,23500.0
2012-07-03 10:15:00,137.41,137.44,137.38,137.41,16800.0,108.2958,108.3194,108.2721,108.2958,16800.0
2012-07-03 10:20:00,137.37,137.5,137.36,137.49,20600.0,108.2643,108.3667,108.2564,108.3588,20600.0
2012-07-03 10:25:00,137.51,137.52,137.45,137.47,8400.0,108.3746,108.3825,108.3273,108.3431,8400.0
2012-07-03 10:30:00,137.44,137.55,137.44,137.55,11600.0,108.3194,108.4061,108.3194,108.4061,11600.0
2012-07-03 10:35:00,137.55,137.65,137.55,137.64,152400.0,108.4061,108.4849,108.4061,108.477,152400.0
2012-07-03 10:40:00,137.64,137.7,137.59,137.61,21900.0,108.477,108.5243,108.4376,108.4534,21900.0
2012-07-03 10:45:00,137.62,137.67,137.62,137.65,42400.0,108.4613,108.5007,108.4613,108.4849,42400.0
2012-07-03 10:50:00,137.65,137.69,137.62,137.66,20300.0,108.4849,108.5165,108.4613,108.4928,20300.0
2012-07-03 10:55:00,137.65,137.68,137.62,137.63,10200.0,108.4849,108.5086,108.4613,108.4692,10200.0
2012-07-03 11:00:00,137.64,137.68,137.64,137.67,4100.0,108.477,108.5086,108.477,108.5007,4100.0
2012-07-03 11:05:00,137.64,137.8,137.64,137.77,95500.0,108.477,108.6031,108.477,108.5795,95500.0
2012-07-03 11:10:00,137.79,137.83,137.73,137.83,62300.0,108.5953,108.6268,108.548,108.6268,62300.0
2012-07-03 11:15:00,137.83,137.91,137.81,137.89,38600.0,108.6268,108.6898,108.611,108.6741,38600.0
2012-07-03 11:20:00,137.89,137.98,137.89,137.94,74000.0,108.6741,108.745,108.6741,108.7135,74000.0
2012-07-03 11:25:00,137.94,138.01,137.94,138.01,58300.0,108.7135,108.7687,108.7135,108.7687,58300.0
2012-07-03 11:30:00,137.99,138.01,137.95,137.99,19000.0,108.7529,108.7687,108.7214,108.7529,19000.0
2012-07-03 11:35:00,137.99,138.05,137.99,138.01,65900.0,108.7529,108.8002,108.7529,108.7687,65900.0
2012-07-03 11:40:00,137.99,138.03,137.87,137.89,143500.0,108.7529,108.7844,108.6583,108.6741,143500.0
2012-07-03 11:45:00,137.89,137.92,137.88,137.9,36300.0,108.6741,108.6977,108.6662,108.682,36300.0
2012-07-03 11:50:00,137.91,137.93,137.88,137.91,39600.0,108.6898,108.7056,108.6662,108.6898,39600.0
2012-07-03 11:55:00,137.91,137.96,137.9,137.91,17200.0,108.6898,108.7292,108.682,108.6898,17200.0
2012-07-03 12:00:00,137.89,137.95,137.89,137.91,54200.0,108.6741,108.7214,108.6741,108.6898,54200.0
2012-07-03 12:05:00,137.91,137.91,137.78,137.79,23500.0,108.6898,108.6898,108.5874,108.5953,23500.0
2012-07-03 12:10:00,137.78,137.82,137.73,137.75,76900.0,108.5874,108.6189,108.548,108.5637,76900.0
2012-07-03 12:15:00,137.75,137.77,137.7,137.72,36100.0,108.5637,108.5795,108.5243,108.5401,36100.0
2012-07-03 12:20:00,137.73,137.75,137.69,137.74,21900.0,108.548,108.5637,108.5165,108.5559,21900.0
2012-07-03 12:25:00,137.74,137.78,137.72,137.76,11800.0,108.5559,108.5874,108.5401,108.5716,11800.0
2012-07-03 12:30:00,137.74,137.75,137.61,137.66,86000.0,108.5559,108.5637,108.4534,108.4928,86000.0
2012-07-03 12:35:00,137.65,137.7,137.63,137.69,18900.0,108.4849,108.5243,108.4692,108.5165,18900.0
2012-07-03 12:40:00,137.69,137.71,137.59,137.64,41600.0,108.5165,108.5322,108.4376,108.477,41600.0
2012-07-03 12:45:00,137.62,137.62,137.53,137.59,33000.0,108.4613,108.4613,108.3904,108.4376,33000.0
2012-07-03 12:50:00,137.57,137.75,137.57,137.73,26400.0,108.4219,108.5637,108.4219,108.548,26400.0
2012-07-03 12:55:00,137.75,137.94,137.75,137.94,90100.0,108.5637,108.7135,108.5637,108.7135,90100.0
2012-07-05 09:30:00,137.46,137.56,137.29,137.53,56800.0,108.3352,108.414,108.2012,108.3904,56800.0
2012-07-05 09:35:00,137.52,137.62,137.35,137.54,74200.0,108.3825,108.4613,108.2485,108.3982,74200.0
2012-07-05 09:40:00,137.52,137.6,137.34,137.47,82900.0,108.3825,108.4455,108.2406,108.3431,82900.0
2012-07-05 09:45:00,137.47,137.49,137.18,137.2,141000.0,108.3431,108.3588,108.1145,108.1303,141000.0
2012-07-05 09:50:00,137.22,137.28,137.12,137.16,43300.0,108.146,108.1933,108.0672,108.0988,43300.0
2012-07-05 09:55:00,137.18,137.27,137.09,137.15,48800.0,108.1145,108.1854,108.0436,108.0909,48800.0
2012-07-05 10:00:00,137.14,137.22,136.94,136.95,114600.0,108.083,108.146,107.9254,107.9332,114600.0
2012-07-05 10:05:00,136.93,136.98,136.85,136.91,71400.0,107.9175,107.9569,107.8544,107.9017,71400.0
2012-07-05 10:10:00,136.92,136.98,136.85,136.96,83900.0,107.9096,107.9569,107.8544,107.9411,83900.0
2012-07-05 10:15:00,136.95,137.07,136.87,137.02,77300.0,107.9332,108.0278,107.8702,107.9884,77300.0
2012-07-05 10:20:00,137.07,137.14,137.07,137.12,22500.0,108.0278,108.083,108.0278,108.0672,22500.0
2012-07-05 10:25:00,137.14,137.22,137.07,137.13,39500.0,108.083,108.146,108.0278,108.0751,39500.0
2012-07-05 10:30:00,137.13,137.26,137.12,137.22,30600.0,108.0751,108.1776,108.0672,108.146,30600.0
2012-07-05 10:35:00,137.22,137.28,137.2,137.25,25700.0,108.146,108.1933,108.1303,108.1697,25700.0
2012-07-05 10:40:00,137.27,137.41,137.26,137.4,39400.0,108.1854,108.2958,108.1776,108.2879,39400.0
2012-07-05 10:45:00,137.37,137.44,137.37,137.39,44200.0,108.2643,108.3194,108.2643,108.28,44200.0
2012-07-05 10:50:00,137.39,137.48,137.39,137.48,58200.0,108.28,108.351,108.28,108.351,58200.0
2012-07-05 10:55:00,137.46,137.52,137.43,137.43,48300.0,108.3352,108.3825,108.3115,108.3115,48300.0
2012-07-05 11:00:00,137.44,137.58,137.44,137.56,84000.0,108.3194,108.4298,108.3194,108.414,84000.0
2012-07-05 11:05:00,137.57,137.67,137.56,137.67,14400.0,108.4219,108.5007,108.414,108.5007,14400.0
2012-07-05 11:10:00,137.68,137.69,137.54,137.57,63400.0,108.5086,108.5165,108.3982,108.4219,63400.0
2012-07-05 11:15:00,137.57,137.69,137.57,137.67,20100.0,108.4219,108.5165,108.4219,108.5007,20100.0
2012-07-05 11:20:00,137.69,137.69,137.6,137.64,32600.0,108.5165,108.5165,108.4455,108.477,32600.0
2012-07-05 11:25:00,137.65,137.67,137.6,137.67,64800.0,108.4849,108.5007,108.4455,108.5007,64800.0
2012-07-05 11:30:00,137.66,137.7,137.64,137.67,34400.0,108.4928,108.5243,108.477,108.5007,34400.0
2012-07-05 11:35:00,137.69,137.7,137.46,137.47,63200.0,108.5165,108.5243,108.3352,108.3431,63200.0
2012-07-05 11:40:00,137.47,137.5,137.46,137.5,19200.0,108.3431,108.3667,108.3352,108.3667,19200.0
2012-07-05 11:45:00,137.51,137.61,137.5,137.6,48800.0,108.3746,108.4534,108.3667,108.4455,48800.0
2012-07-05 11:50:00,137.58,137.6,137.52,137.55,23900.0,108.4298,108.4455,108.3825,108.4061,23900.0
2012-07-05 11:55:00,137.57,137.58,137.53,137.53,14700.0,108.4219,108.4298,108.3904,108.3904,14700.0
2012-07-05 12:00:00,137.54,137.6,137.52,137.57,7200.0,108.3982,108.4455,108.3825,108.4219,7200.0
2012-07-05 12:05:00,137.58,137.6,137.53,137.54,17200.0,108.4298,108.4455,108.3904,108.3982,17200.0
2012-07-05 12:10:00,137.59,137.66,137.57,137.64,7000.0,108.4376,108.4928,108.4219,108.477,7000.0
2012-07-05 12:15:00,137.66,137.69,137.6,137.62,17900.0,108.4928,108.5165,108.4455,108.4613,17900.0
2012-07-05 12:20:00,137.62,137.64,137.51,137.51,42600.0,108.4613,108.477,108.3746,108.3746,42600.0
2012-07-05 12:25:00,137.52,137.57,137.48,137.49,53900.0,108.3825,108.4219,108.351,108.3588,53900.0
2012-07-05 12:30:00,137.47,137.47,137.38,137.43,35200.0,108.3431,108.3431,108.2721,108.3115,35200.0
2012-07-05 12:35:00,137.41,137.43,137.38,137.43,10400.0,108.2958,108.3115,108.2721,108.3115,10400.0
2012-07-05 12:40:00,137.43,137.48,137.42,137.48,21200.0,108.3115,108.351,108.3037,108.351,21200.0
2012-07-05 12:45:00,137.48,137.5,137.43,137.43,20800.0,108.351,108.3667,108.3115,108.3115,20800.0
2012-07-05 12:50:00,137.43,137.5,137.43,137.49,9200.0,108.3115,108.3667,108.3115,108.3588,9200.0
2012-07-05 12:55:00,137.5,137.55,137.5,137.54,10200.0,108.3667,108.4061,108.3667,108.3982,10200.0
2012-07-05 13:00:00,137.54,137.56,137.52,137.54,12200.0,108.3982,108.414,108.3825,108.3982,12200.0
2012-07-05 13:05:00,137.54,137.7,137.54,137.64,17000.0,108.3982,108.5243,108.3982,108.477,17000.0
2012-07-05 13:10:00,137.66,137.69,137.63,137.63,19700.0,108.4928,108.5165,108.4692,108.4692,19700.0
2012-07-05 13:15:00,137.62,137.65,137.58,137.65,13900.0,108.4613,108.4849,108.4298,108.4849,13900.0
2012-07-05 13:20:00,137.64,137.66,137.63,137.64,6200.0,108.477,108.4928,108.4692,108.477,6200.0
2012-07-05 13:25:00,137.67,137.69,137.63,137.64,10500.0,108.5007,108.5165,108.4692,108.477,10500.0
2012-07-05 13:30:00,137.65,137.7,137.59,137.63,20000.0,108.4849,108.5243,108.4376,108.4692,20000.0
2012-07-05 13:35:00,137.61,137.65,137.58,137.62,13500.0,108.4534,108.4849,108.4298,108.4613,13500.0
2012-07-05 13:40:00,137.62,137.64,137.6,137.62,5700.0,108.4613,108.477,108.4455,108.4613,5700.0
2012-07-05 13:45:00,137.63,137.9,137.63,137.87,57700.0,108.4692,108.682,108.4692,108.6583,57700.0
2012-07-05 13:50:00,137.86,137.9,137.83,137.9,21200.0,108.6504,108.682,108.6268,108.682,21200.0
2012-07-05 13:55:00,137.89,137.89,137.84,137.89,6600.0,108.6741,108.6741,108.6347,108.6741,6600.0
2012-07-05 14:00:00,137.88,137.89,137.82,137.89,11700.0,108.6662,108.6741,108.6189,108.6741,11700.0
2012-07-05 14:05:00,137.91,137.94,137.78,137.78,25600.0,108.6898,108.7135,108.5874,108.5874,25600.0
2012-07-05 14:10:00,137.81,137.83,137.8,137.81,6000.0,108.611,108.6268,108.6031,108.611,6000.0
2012-07-05 14:15:00,137.83,137.88,137.83,137.88,28400.0,108.6268,108.6662,108.6268,108.6662,28400.0
2012-07-05 14:20:00,137.86,137.92,137.84,137.9,19400.0,108.6504,108.6977,108.6347,108.682,19400.0
2012-07-05 14:25:00,137.9,137.91,137.88,137.9,4400.0,108.682,108.6898,108.6662,108.682,4400.0
2012-07-05 14:30:00,137.89,137.9,137.83,137.83,12500.0,108.6741,108.682,108.6268,108.6268,12500.0
2012-07-05 14:35:00,137.82,137.83,137.73,137.75,20500.0,108.6189,108.6268,108.548,108.5637,20500.0
2012-07-05 14:40:00,137.77,137.8,137.75,137.8,20700.0,108.5795,108.6031,108.5637,108.6031,20700.0
2012-07-05 14:45:00,137.8,137.84,137.73,137.77,16700.0,108.6031,108.6347,108.548,108.5795,16700.0
2012-07-05 14:50:00,137.76,137.76,137.64,137.65,15400.0,108.5716,108.5716,108.477,108.4849,15400.0
2012-07-05 14:55:00,137.65,137.7,137.63,137.64,6600.0,108.4849,108.5243,108.4692,108.477,6600.0
2012-07-05 15:00:00,137.63,137.65,137.6,137.65,2700.0,108.4692,108.4849,108.4455,108.4849,2700.0
2012-07-05 15:05:00,137.66,137.7,137.63,137.69,7700.0,108.4928,108.5243,108.4692,108.5165,7700.0
2012-07-05 15:10:00,137.68,137.71,137.61,137.67,18700.0,108.5086,108.5322,108.4534,108.5007,18700.0
2012-07-05 15:15:00,137.61,137.63,137.56,137.57,17000.0,108.4534,108.4692,108.414,108.4219,17000.0
2012-07-05 15:20:00,137.53,137.59,137.44,137.48,64200.0,108.3904,108.4376,108.3194,108.351,64200.0
2012-07-05 15:25:00,137.47,137.59,137.47,137.58,6400.0,108.3431,108.4376,108.3431,108.4298,6400.0
2012-07-05 15:30:00,137.57,137.6,137.48,137.54,46500.0,108.4219,108.4455,108.351,108.3982,46500.0
2012-07-05 15:35:00,137.55,137.55,137.45,137.49,14800.0,108.4061,108.4061,108.3273,108.3588,14800.0
2012-07-05 15:40:00,137.48,137.64,137.44,137.5,39600.0,108.351,108.477,108.3194,108.3667,39600.0
2012-07-05 15:45:00,137.53,137.58,137.44,137.5,15800.0,108.3904,108.4298,108.3194,108.3667,15800.0
2012-07-05 15:50:00,137.51,137.51,137.36,137.39,150600.0,108.3746,108.3746,108.2564,108.28,150600.0
2012-07-05 15:55:00,137.4,137.46,137.3,137.35,444100.0,108.2879,108.3352,108.2091,108.2485,444100.0
2012-07-06 09:30:00,136.01,136.24,136.01,136.14,105500.0,107.1924,107.3737,107.1924,107.2949,105500.0
2012-07-06 09:35:00,136.13,136.24,136.08,136.17,12100.0,107.287,107.3737,107.2476,107.3185,12100.0
2012-07-06 09:40:00,136.15,136.31,136.08,136.15,17000.0,107.3027,107.4288,107.2476,107.3027,17000.0
2012-07-06 09:45:00,136.12,136.12,135.98,136.07,35900.0,107.2791,107.2791,107.1688,107.2397,35900.0
2012-07-06 09:50:00,136.0,136.11,135.98,136.01,14700.0,107.1845,107.2712,107.1688,107.1924,14700.0
2012-07-06 09:55:00,135.95,136.14,135.94,136.14,15400.0,107.1451,107.2949,107.1372,107.2949,15400.0
2012-07-06 10:00:00,136.13,136.16,136.07,136.1,5800.0,107.287,107.3106,107.2397,107.2633,5800.0
2012-07-06 10:05:00,136.09,136.09,135.86,135.87,27800.0,107.2555,107.2555,107.0742,107.0821,27800.0
2012-07-06 10:10:00,135.87,135.98,135.81,135.93,76800.0,107.0821,107.1688,107.0348,107.1294,76800.0
2012-07-06 10:15:00,135.92,135.92,135.84,135.87,49900.0,107.1215,107.1215,107.0584,107.0821,49900.0
2012-07-06 10:20:00,135.9,136.12,135.9,136.1,30700.0,107.1057,107.2791,107.1057,107.2633,30700.0
2012-07-06 10:25:00,136.15,136.17,136.07,136.07,34000.0,107.3027,107.3185,107.2397,107.2397,34000.0
2012-07-06 10:30:00,136.08,136.08,135.92,135.92,72500.0,107.2476,107.2476,107.1215,107.1215,72500.0
2012-07-06 10:35:00,135.92,136.03,135.9,136.03,43300.0,107.1215,107.2082,107.1057,107.2082,43300.0
2012-07-06 10:40:00,136.02,136.06,135.95,135.97,34800.0,107.2003,107.2318,107.1451,107.1609,34800.0
2012-07-06 10:45:00,135.92,135.92,135.84,135.84,44900.0,107.1215,107.1215,107.0584,107.0584,44900.0
2012-07-06 10:50:00,135.85,135.87,135.78,135.86,16600.0,107.0663,107.0821,107.0111,107.0742,16600.0
2012-07-06 10:55:00,135.85,135.89,135.8,135.83,11100.0,107.0663,107.0978,107.0269,107.0505,11100.0
2012-07-06 11:00:00,135.8,135.87,135.75,135.82,20100.0,107.0269,107.0821,106.9875,107.0427,20100.0
2012-07-06 11:05:00,135.82,135.94,135.82,135.92,12400.0,107.0427,107.1372,107.0427,107.1215,12400.0
2012-07-06 11:10:00,135.92,135.92,135.82,135.82,71000.0,107.1215,107.1215,107.0427,107.0427,71000.0
2012-07-06 11:15:00,135.82,135.96,135.82,135.95,31800.0,107.0427,107.153,107.0427,107.1451,31800.0
2012-07-06 11:20:00,135.93,135.95,135.7,135.71,34700.0,107.1294,107.1451,106.9481,106.956,34700.0
2012-07-06 11:25:00,135.68,135.74,135.64,135.65,25400.0,106.9323,106.9796,106.9008,106.9087,25400.0
2012-07-06 11:30:00,135.62,135.68,135.57,135.6,44600.0,106.885,106.9323,106.8456,106.8693,44600.0
2012-07-06 11:35:00,135.58,135.69,135.58,135.67,51800.0,106.8535,106.9402,106.8535,106.9245,51800.0
2012-07-06 11:40:00,135.67,135.72,135.62,135.72,71200.0,106.9245,106.9639,106.885,106.9639,71200.0
2012-07-06 11:45:00,135.75,135.78,135.74,135.78,9800.0,106.9875,107.0111,106.9796,107.0111,9800.0
2012-07-06 11:50:00,135.78,135.78,135.67,135.72,16300.0,107.0111,107.0111,106.9245,106.9639,16300.0
2012-07-06 11:55:00,135.7,135.7,135.57,135.62,70500.0,106.9481,106.9481,106.8456,106.885,70500.0
2012-07-06 12:00:00,135.57,135.62,135.5,135.54,54000.0,106.8456,106.885,106.7905,106.822,54000.0
2012-07-06 12:05:00,135.54,135.62,135.54,135.61,6700.0,106.822,106.885,106.822,106.8772,6700.0
2012-07-06 12:10:00,135.59,135.61,135.5,135.54,60900.0,106.8614,106.8772,106.7905,106.822,60900.0
2012-07-06 12:15:00,135.53,135.67,135.53,135.64,23700.0,106.8141,106.9245,106.8141,106.9008,23700.0
2012-07-06 12:20:00,135.62,135.63,135.54,135.57,32900.0,106.885,106.8929,106.822,106.8456,32900.0
2012-07-06 12:25:00,135.55,135.62,135.49,135.62,24600.0,106.8299,106.885,106.7826,106.885,24600.0
2012-07-06 12:30:00,135.59,135.7,135.58,135.64,55400.0,106.8614,106.9481,106.8535,106.9008,55400.0
2012-07-06 12:35:00,135.63,135.65,135.59,135.6,21100.0,106.8929,106.9087,106.8614,106.8693,21100.0
2012-07-06 12:40:00,135.6,135.72,135.6,135.72,62200.0,106.8693,106.9639,106.8693,106.9639,62200.0
2012-07-06 12:45:00,135.72,135.84,135.69,135.81,34900.0,106.9639,107.0584,106.9402,107.0348,34900.0
2012-07-06 12:50:00,135.82,135.85,135.81,135.82,3300.0,107.0427,107.0663,107.0348,107.0427,3300.0
2012-07-06 12:55:00,135.82,135.86,135.8,135.86,6200.0,107.0427,107.0742,107.0269,107.0742,6200.0
2012-07-06 13:00:00,135.87,135.87,135.77,135.78,17900.0,107.0821,107.0821,107.0033,107.0111,17900.0
2012-07-06 13:05:00,135.75,135.8,135.75,135.77,11400.0,106.9875,107.0269,106.9875,107.0033,11400.0
2012-07-06 13:10:00,135.76,135.78,135.74,135.76,8000.0,106.9954,107.0111,106.9796,106.9954,8000.0
2012-07-06 13:15:00,135.76,135.92,135.75,135.88,19100.0,106.9954,107.1215,106.9875,107.09,19100.0
2012-07-06 13:20:00,135.85,135.87,135.79,135.79,26000.0,107.0663,107.0821,107.019,107.019,26000.0
2012-07-06 13:25:00,135.81,135.81,135.73,135.73,37200.0,107.0348,107.0348,106.9717,106.9717,37200.0
2012-07-06 13:30:00,135.72,135.73,135.69,135.71,34600.0,106.9639,106.9717,106.9402,106.956,34600.0
2012-07-06 13:35:00,135.7,135.75,135.7,135.72,53000.0,106.9481,106.9875,106.9481,106.9639,53000.0
2012-07-06 13:40:00,135.72,135.72,135.61,135.62,50600.0,106.9639,106.9639,106.8772,106.885,50600.0
2012-07-06 13:45:00,135.62,135.63,135.58,135.59,21900.0,106.885,106.8929,106.8535,106.8614,21900.0
2012-07-06 13:50:00,135.59,135.64,135.56,135.56,15500.0,106.8614,106.9008,106.8378,106.8378,15500.0
2012-07-06 13:55:00,135.57,135.6,135.53,135.59,28300.0,106.8456,106.8693,106.8141,106.8614,28300.0
2012-07-06 14:00:00,135.59,135.6,135.56,135.58,13700.0,106.8614,106.8693,106.8378,106.8535,13700.0
2012-07-06 14:05:00,135.57,135.59,135.51,135.51,50900.0,106.8456,106.8614,106.7984,106.7984,50900.0
2012-07-06 14:10:00,135.5,135.55,135.5,135.52,56100.0,106.7905,106.8299,106.7905,106.8062,56100.0
2012-07-06 14:15:00,135.54,135.55,135.42,135.45,59700.0,106.822,106.8299,106.7274,106.7511,59700.0
2012-07-06 14:20:00,135.43,135.47,135.4,135.43,15100.0,106.7353,106.7668,106.7117,106.7353,15100.0
2012-07-06 14:25:00,135.47,135.5,135.46,135.47,5200.0,106.7668,106.7905,106.7589,106.7668,5200.0
2012-07-06 14:30:00,135.47,135.53,135.47,135.52,16300.0,106.7668,106.8141,106.7668,106.8062,16300.0
2012-07-06 14:35:00,135.51,135.58,135.51,135.58,39200.0,106.7984,106.8535,106.7984,106.8535,39200.0
2012-07-06 14:40:00,135.58,135.58,135.52,135.56,18300.0,106.8535,106.8535,106.8062,106.8378,18300.0
2012-07-06 14:45:00,135.58,135.61,135.55,135.6,26900.0,106.8535,106.8772,106.8299,106.8693,26900.0
2012-07-06 14:50:00,135.6,135.72,135.57,135.72,35100.0,106.8693,106.9639,106.8456,106.9639,35100.0
2012-07-06 14:55:00,135.7,135.7,135.6,135.66,38000.0,106.9481,106.9481,106.8693,106.9166,38000.0
2012-07-06 15:00:00,135.63,135.68,135.62,135.62,67500.0,106.8929,106.9323,106.885,106.885,67500.0
2012-07-06 15:05:00,135.61,135.75,135.61,135.75,44900.0,106.8772,106.9875,106.8772,106.9875,44900.0
2012-07-06 15:10:00,135.74,135.85,135.74,135.85,19800.0,106.9796,107.0663,106.9796,107.0663,19800.0
2012-07-06 15:15:00,135.87,136.01,135.8,135.96,66600.0,107.0821,107.1924,107.0269,107.153,66600.0
2012-07-06 15:20:00,135.95,135.96,135.89,135.96,74300.0,107.1451,107.153,107.0978,107.153,74300.0
2012-07-06 15:25:00,135.96,136.0,135.87,136.0,25500.0,107.153,107.1845,107.0821,107.1845,25500.0
2012-07-06 15:30:00,136.02,136.15,136.01,136.11,100200.0,107.2003,107.3027,107.1924,107.2712,100200.0
2012-07-06 15:35:00,136.11,136.15,135.94,135.95,168000.0,107.2712,107.3027,107.1372,107.1451,168000.0
2012-07-06 15:40:00,136.0,136.12,135.9,136.09,120200.0,107.1845,107.2791,107.1057,107.2555,120200.0
2012-07-06 15:45:00,136.09,136.25,136.06,136.11,215600.0,107.2555,107.3816,107.2318,107.2712,215600.0
2012-07-06 15:50:00,136.12,136.18,136.04,136.15,132100.0,107.2791,107.3264,107.2161,107.3027,132100.0
2012-07-06 15:55:00,136.16,136.24,136.01,136.05,420800.0,107.3106,107.3737,107.1924,107.2239,420800.0
2012-07-09 09:30:00,135.94,136.1,135.84,136.02,30500.0,107.1372,107.2633,107.0584,107.2003,30500.0
2012-07-09 09:35:00,136.0,136.03,135.97,135.98,8500.0,107.1845,107.2082,107.1609,107.1688,8500.0
2012-07-09 09:40:00,135.96,135.96,135.64,135.72,37200.0,107.153,107.153,106.9008,106.9639,37200.0
2012-07-09 09:45:00,135.72,135.72,135.55,135.66,28700.0,106.9639,106.9639,106.8299,106.9166,28700.0
2012-07-09 09:50:00,135.65,135.65,135.49,135.56,32300.0,106.9087,106.9087,106.7826,106.8378,32300.0
2012-07-09 09:55:00,135.55,135.69,135.55,135.57,30100.0,106.8299,106.9402,106.8299,106.8456,30100.0
2012-07-09 10:00:00,135.55,135.58,135.42,135.58,60500.0,106.8299,106.8535,106.7274,106.8535,60500.0
2012-07-09 10:05:00,135.59,135.67,135.45,135.56,54300.0,106.8614,106.9245,106.7511,106.8378,54300.0
2012-07-09 10:10:00,135.54,135.62,135.52,135.62,55000.0,106.822,106.885,106.8062,106.885,55000.0
2012-07-09 10:15:00,135.6,135.62,135.46,135.46,48100.0,106.8693,106.885,106.7589,106.7589,48100.0
2012-07-09 10:20:00,135.45,135.45,135.32,135.39,42300.0,106.7511,106.7511,106.6486,106.7038,42300.0
2012-07-09 10:25:00,135.37,135.51,135.37,135.47,33300.0,106.688,106.7984,106.688,106.7668,33300.0
2012-07-09 10:30:00,135.46,135.49,135.34,135.38,11200.0,106.7589,106.7826,106.6644,106.6959,11200.0
2012-07-09 10:35:00,135.38,135.59,135.37,135.57,39800.0,106.6959,106.8614,106.688,106.8456,39800.0
2012-07-09 10:40:00,135.59,135.62,135.57,135.62,3900.0,106.8614,106.885,106.8456,106.885,3900.0
2012-07-09 10:45:00,135.58,135.76,135.56,135.76,20100.0,106.8535,106.9954,106.8378,106.9954,20100.0
2012-07-09 10:50:00,135.79,135.81,135.76,135.77,22400.0,107.019,107.0348,106.9954,107.0033,22400.0
2012-07-09 10:55:00,135.76,135.77,135.68,135.74,40500.0,106.9954,107.0033,106.9323,106.9796,40500.0
2012-07-09 11:00:00,135.74,135.74,135.66,135.72,37600.0,106.9796,106.9796,106.9166,106.9639,37600.0
2012-07-09 11:05:00,135.74,135.75,135.66,135.66,470200.0,106.9796,106.9875,106.9166,106.9166,470200.0
2012-07-09 11:10:00,135.66,135.7,135.57,135.58,252000.0,106.9166,106.9481,106.8456,106.8535,252000.0
2012-07-09 11:15:00,135.58,135.65,135.55,135.59,21100.0,106.8535,106.9087,106.8299,106.8614,21100.0
2012-07-09 11:20:00,135.59,135.64,135.57,135.58,15500.0,106.8614,106.9008,106.8456,106.8535,15500.0
2012-07-09 11:25:00,135.59,135.62,135.52,135.6,25400.0,106.8614,106.885,106.8062,106.8693,25400.0
2012-07-09 11:30:00,135.6,135.65,135.47,135.47,17900.0,106.8693,106.9087,106.7668,106.7668,17900.0
2012-07-09 11:35:00,135.46,135.48,135.44,135.46,23600.0,106.7589,106.7747,106.7432,106.7589,23600.0
2012-07-09 11:40:00,135.45,135.51,135.41,135.49,111600.0,106.7511,106.7984,106.7195,106.7826,111600.0
2012-07-09 11:45:00,135.48,135.5,135.44,135.48,24400.0,106.7747,106.7905,106.7432,106.7747,24400.0
2012-07-09 11:50:00,135.45,135.46,135.38,135.41,59300.0,106.7511,106.7589,106.6959,106.7195,59300.0
2012-07-09 11:55:00,135.41,135.42,135.25,135.27,40600.0,106.7195,106.7274,106.5934,106.6092,40600.0
2012-07-09 12:00:00,135.27,135.32,135.27,135.31,12500.0,106.6092,106.6486,106.6092,106.6407,12500.0
2012-07-09 12:05:00,135.32,135.39,135.3,135.34,30200.0,106.6486,106.7038,106.6328,106.6644,30200.0
2012-07-09 12:10:00,135.36,135.45,135.35,135.43,5900.0,106.6801,106.7511,106.6723,106.7353,5900.0
2012-07-09 12:15:00,135.39,135.46,135.37,135.43,28600.0,106.7038,106.7589,106.688,106.7353,28600.0
2012-07-09 12:20:00,135.45,135.56,135.45,135.51,8100.0,106.7511,106.8378,106.7511,106.7984,8100.0
2012-07-09 12:25:00,135.5,135.55,135.48,135.49,5900.0,106.7905,106.8299,106.7747,106.7826,5900.0
2012-07-09 12:30:00,135.51,135.57,135.51,135.53,25300.0,106.7984,106.8456,106.7984,106.8141,25300.0
2012-07-09 12:35:00,135.54,135.54,135.41,135.47,11600.0,106.822,106.822,106.7195,106.7668,11600.0
2012-07-09 12:40:00,135.45,135.45,135.42,135.43,2600.0,106.7511,106.7511,106.7274,106.7353,2600.0
2012-07-09 12:45:00,135.44,135.45,135.36,135.45,10200.0,106.7432,106.7511,106.6801,106.7511,10200.0
2012-07-09 12:50:00,135.53,135.57,135.51,135.51,3000.0,106.8141,106.8456,106.7984,106.7984,3000.0
2012-07-09 12:55:00,135.51,135.51,135.42,135.42,12300.0,106.7984,106.7984,106.7274,106.7274,12300.0
2012-07-09 13:00:00,135.41,135.49,135.41,135.49,6100.0,106.7195,106.7826,106.7195,106.7826,6100.0
2012-07-09 13:05:00,135.49,135.49,135.41,135.43,5900.0,106.7826,106.7826,106.7195,106.7353,5900.0
2012-07-09 13:10:00,135.46,135.48,135.42,135.44,8300.0,106.7589,106.7747,106.7274,106.7432,8300.0
2012-07-09 13:15:00,135.42,135.54,135.42,135.53,22700.0,106.7274,106.822,106.7274,106.8141,22700.0
2012-07-09 13:20:00,135.55,135.57,135.53,135.56,14900.0,106.8299,106.8456,106.8141,106.8378,14900.0
2012-07-09 13:25:00,135.57,135.74,135.57,135.73,13000.0,106.8456,106.9796,106.8456,106.9717,13000.0
2012-07-09 13:30:00,135.73,135.73,135.69,135.7,3500.0,106.9717,106.9717,106.9402,106.9481,3500.0
2012-07-09 13:35:00,135.69,135.85,135.69,135.82,52600.0,106.9402,107.0663,106.9402,107.0427,52600.0
2012-07-09 13:40:00,135.85,135.89,135.82,135.83,16400.0,107.0663,107.0978,107.0427,107.0505,16400.0
2012-07-09 13:45:00,135.83,135.86,135.78,135.8,31900.0,107.0505,107.0742,107.0111,107.0269,31900.0
2012-07-09 13:50:00,135.77,135.78,135.72,135.72,31200.0,107.0033,107.0111,106.9639,106.9639,31200.0
2012-07-09 13:55:00,135.75,135.76,135.74,135.74,2900.0,106.9875,106.9954,106.9796,106.9796,2900.0
2012-07-09 14:00:00,135.75,135.77,135.71,135.74,8800.0,106.9875,107.0033,106.956,106.9796,8800.0
2012-07-09 14:05:00,135.73,135.79,135.72,135.72,18200.0,106.9717,107.019,106.9639,106.9639,18200.0
2012-07-09 14:10:00,135.75,135.77,135.69,135.71,14100.0,106.9875,107.0033,106.9402,106.956,14100.0
2012-07-09 14:15:00,135.69,135.69,135.59,135.6,24200.0,106.9402,106.9402,106.8614,106.8693,24200.0
2012-07-09 14:20:00,135.61,135.62,135.56,135.62,2900.0,106.8772,106.885,106.8378,106.885,2900.0
2012-07-09 14:25:00,135.57,135.57,135.51,135.54,10300.0,106.8456,106.8456,106.7984,106.822,10300.0
2012-07-09 14:30:00,135.54,135.57,135.54,135.54,2300.0,106.822,106.8456,106.822,106.822,2300.0
2012-07-09 14:35:00,135.57,135.61,135.56,135.58,11600.0,106.8456,106.8772,106.8378,106.8535,11600.0
2012-07-09 14:40:00,135.6,135.6,135.42,135.48,9600.0,106.8693,106.8693,106.7274,106.7747,9600.0
2012-07-09 14:45:00,135.47,135.47,135.37,135.39,6900.0,106.7668,106.7668,106.688,106.7038,6900.0
2012-07-09 14:50:00,135.4,135.51,135.4,135.51,7800.0,106.7117,106.7984,106.7117,106.7984,7800.0
2012-07-09 14:55:00,135.49,135.51,135.45,135.51,9700.0,106.7826,106.7984,106.7511,106.7984,9700.0
2012-07-09 15:00:00,135.52,135.64,135.47,135.64,32200.0,106.8062,106.9008,106.7668,106.9008,32200.0
2012-07-09 15:05:00,135.64,135.69,135.59,135.65,51100.0,106.9008,106.9402,106.8614,106.9087,51100.0
2012-07-09 15:10:00,135.64,135.64,135.57,135.6,19900.0,106.9008,106.9008,106.8456,106.8693,19900.0
2012-07-09 15:15:00,135.57,135.64,135.55,135.61,32900.0,106.8456,106.9008,106.8299,106.8772,32900.0
2012-07-09 15:20:00,135.57,135.63,135.49,135.63,31600.0,106.8456,106.8929,106.7826,106.8929,31600.0
2012-07-09 15:25:00,135.58,135.76,135.58,135.73,62800.0,106.8535,106.9954,106.8535,106.9717,62800.0
2012-07-09 15:30:00,135.73,135.76,135.62,135.69,53500.0,106.9717,106.9954,106.885,106.9402,53500.0
2012-07-09 15:35:00,135.69,135.74,135.63,135.65,48600.0,106.9402,106.9796,106.8929,106.9087,48600.0
2012-07-09 15:40:00,135.66,135.76,135.65,135.75,22400.0,106.9166,106.9954,106.9087,106.9875,22400.0
2012-07-09 15:45:00,135.74,135.89,135.73,135.88,48300.0,106.9796,107.0978,106.9717,107.09,48300.0
2012-07-09 15:50:00,135.87,135.9,135.81,135.89,90700.0,107.0821,107.1057,107.0348,107.0978,90700.0
2012-07-09 15:55:00,135.89,135.96,135.82,135.84,349300.0,107.0978,107.153,107.0427,107.0584,349300.0
2012-07-10 09:30:00,136.56,136.72,136.48,136.66,136300.0,107.6259,107.752,107.5628,107.7047,136300.0
2012-07-10 09:35:00,136.73,136.76,136.67,136.73,17100.0,107.7599,107.7835,107.7126,107.7599,17100.0
2012-07-10 09:40:00,136.72,136.73,136.59,136.59,44200.0,107.752,107.7599,107.6495,107.6495,44200.0
2012-07-10 09:45:00,136.6,136.62,136.52,136.58,46400.0,107.6574,107.6732,107.5944,107.6416,46400.0
2012-07-10 09:50:00,136.53,136.6,136.49,136.6,18700.0,107.6022,107.6574,107.5707,107.6574,18700.0
2012-07-10 09:55:00,136.62,136.63,136.4,136.43,11700.0,107.6732,107.681,107.4998,107.5234,11700.0
2012-07-10 10:00:00,136.42,136.56,136.32,136.34,19600.0,107.5155,107.6259,107.4367,107.4525,19600.0
2012-07-10 10:05:00,136.31,136.31,136.09,136.09,15600.0,107.4288,107.4288,107.2555,107.2555,15600.0
2012-07-10 10:10:00,136.11,136.17,136.02,136.02,43900.0,107.2712,107.3185,107.2003,107.2003,43900.0
2012-07-10 10:15:00,136.01,136.09,135.88,135.88,32500.0,107.1924,107.2555,107.09,107.09,32500.0
2012-07-10 10:20:00,135.88,136.03,135.87,136.03,16200.0,107.09,107.2082,107.0821,107.2082,16200.0
2012-07-10 10:25:00,136.0,136.09,135.97,136.08,3400.0,107.1845,107.2555,107.1609,107.2476,3400.0
2012-07-10 10:30:00,136.04,136.15,135.96,135.96,12900.0,107.2161,107.3027,107.153,107.153,12900.0
2012-07-10 10:35:00,135.96,136.0,135.77,135.77,19200.0,107.153,107.1845,107.0033,107.0033,19200.0
2012-07-10 10:40:00,135.75,135.81,135.7,135.81,5500.0,106.9875,107.0348,106.9481,107.0348,5500.0
2012-07-10 10:45:00,135.84,135.86,135.78,135.78,3500.0,107.0584,107.0742,107.0111,107.0111,3500.0
2012-07-10 10:50:00,135.73,135.8,135.68,135.8,4500.0,106.9717,107.0269,106.9323,107.0269,4500.0
2012-07-10 10:55:00,135.8,135.83,135.57,135.7,29100.0,107.0269,107.0505,106.8456,106.9481,29100.0
2012-07-10 11:00:00,135.68,135.68,135.56,135.61,17600.0,106.9323,106.9323,106.8378,106.8772,17600.0
2012-07-10 11:05:00,135.52,135.56,135.45,135.49,37800.0,106.8062,106.8378,106.7511,106.7826,37800.0
2012-07-10 11:10:00,135.44,135.56,135.39,135.49,27000.0,106.7432,106.8378,106.7038,106.7826,27000.0
2012-07-10 11:15:00,135.46,135.53,135.44,135.51,31300.0,106.7589,106.8141,106.7432,106.7984,31300.0
2012-07-10 11:20:00,135.52,135.66,135.52,135.63,21600.0,106.8062,106.9166,106.8062,106.8929,21600.0
2012-07-10 11:25:00,135.64,135.68,135.62,135.62,27500.0,106.9008,106.9323,106.885,106.885,27500.0
2012-07-10 11:30:00,135.6,135.67,135.56,135.6,32200.0,106.8693,106.9245,106.8378,106.8693,32200.0
2012-07-10 11:35:00,135.61,135.68,135.59,135.68,37400.0,106.8772,106.9323,106.8614,106.9323,37400.0
2012-07-10 11:40:00,135.68,135.72,135.66,135.66,16700.0,106.9323,106.9639,106.9166,106.9166,16700.0
2012-07-10 11:45:00,135.66,135.74,135.62,135.72,25600.0,106.9166,106.9796,106.885,106.9639,25600.0
2012-07-10 11:50:00,135.73,135.74,135.69,135.69,28400.0,106.9717,106.9796,106.9402,106.9402,28400.0
2012-07-10 11:55:00,135.69,135.72,135.67,135.72,10500.0,106.9402,106.9639,106.9245,106.9639,10500.0
2012-07-10 12:00:00,135.69,135.76,135.69,135.76,45100.0,106.9402,106.9954,106.9402,106.9954,45100.0
2012-07-10 12:05:00,135.77,135.78,135.69,135.69,15100.0,107.0033,107.0111,106.9402,106.9402,15100.0
2012-07-10 12:10:00,135.69,135.69,135.59,135.62,46600.0,106.9402,106.9402,106.8614,106.885,46600.0
2012-07-10 12:15:00,135.64,135.64,135.54,135.55,6400.0,106.9008,106.9008,106.822,106.8299,6400.0
2012-07-10 12:20:00,135.56,135.64,135.56,135.63,5900.0,106.8378,106.9008,106.8378,106.8929,5900.0
2012-07-10 12:25:00,135.61,135.61,135.55,135.57,5900.0,106.8772,106.8772,106.8299,106.8456,5900.0
2012-07-10 12:30:00,135.57,135.64,135.57,135.64,1100.0,106.8456,106.9008,106.8456,106.9008,1100.0
2012-07-10 12:35:00,135.65,135.72,135.63,135.71,10100.0,106.9087,106.9639,106.8929,106.956,10100.0
2012-07-10 12:40:00,135.76,135.77,135.69,135.7,12400.0,106.9954,107.0033,106.9402,106.9481,12400.0
2012-07-10 12:45:00,135.72,135.75,135.67,135.67,4500.0,106.9639,106.9875,106.9245,106.9245,4500.0
2012-07-10 12:50:00,135.67,135.71,135.67,135.71,900.0,106.9245,106.956,106.9245,106.956,900.0
2012-07-10 12:55:00,135.65,135.65,135.62,135.63,3100.0,106.9087,106.9087,106.885,106.8929,3100.0
2012-07-10 13:00:00,135.64,135.64,135.6,135.6,30700.0,106.9008,106.9008,106.8693,106.8693,30700.0
2012-07-10 13:05:00,135.6,135.64,135.59,135.62,3400.0,106.8693,106.9008,106.8614,106.885,3400.0
2012-07-10 13:10:00,135.67,135.67,135.65,135.66,600.0,106.9245,106.9245,106.9087,106.9166,600.0
2012-07-10 13:15:00,135.73,135.73,135.71,135.71,800.0,106.9717,106.9717,106.956,106.956,800.0
2012-07-10 13:20:00,135.73,135.73,135.5,135.53,12800.0,106.9717,106.9717,106.7905,106.8141,12800.0
2012-07-10 13:25:00,135.46,135.51,135.43,135.45,3800.0,106.7589,106.7984,106.7353,106.7511,3800.0
2012-07-10 13:30:00,135.47,135.47,135.31,135.37,22700.0,106.7668,106.7668,106.6407,106.688,22700.0
2012-07-10 13:35:00,135.35,135.37,135.22,135.25,37600.0,106.6723,106.688,106.5698,106.5934,37600.0
2012-07-10 13:40:00,135.23,135.3,135.19,135.3,7000.0,106.5777,106.6328,106.5462,106.6328,7000.0
2012-07-10 13:45:00,135.27,135.3,135.12,135.14,5700.0,106.6092,106.6328,106.491,106.5067,5700.0
2012-07-10 13:50:00,135.15,135.31,135.15,135.31,8900.0,106.5146,106.6407,106.5146,106.6407,8900.0
2012-07-10 13:55:00,135.3,135.3,135.21,135.22,17600.0,106.6328,106.6328,106.5619,106.5698,17600.0
2012-07-10 14:00:00,135.2,135.3,135.2,135.22,25500.0,106.554,106.6328,106.554,106.5698,25500.0
2012-07-10 14:05:00,135.22,135.23,135.18,135.19,16700.0,106.5698,106.5777,106.5383,106.5462,16700.0
2012-07-10 14:10:00,135.19,135.19,135.03,135.04,15900.0,106.5462,106.5462,106.4201,106.4279,15900.0
2012-07-10 14:15:00,135.06,135.06,134.75,134.77,29000.0,106.4437,106.4437,106.1994,106.2151,29000.0
2012-07-10 14:20:00,134.78,134.79,134.69,134.69,16700.0,106.223,106.2309,106.1521,106.1521,16700.0
2012-07-10 14:25:00,134.67,134.79,134.67,134.74,11600.0,106.1363,106.2309,106.1363,106.1915,11600.0
2012-07-10 14:30:00,134.73,134.73,134.5,134.55,10200.0,106.1836,106.1836,106.0023,106.0418,10200.0
2012-07-10 14:35:00,134.6,134.66,134.56,134.66,44500.0,106.0812,106.1284,106.0496,106.1284,44500.0
2012-07-10 14:40:00,134.75,134.8,134.63,134.63,7900.0,106.1994,106.2388,106.1048,106.1048,7900.0
2012-07-10 14:45:00,134.7,134.73,134.67,134.68,4300.0,106.16,106.1836,106.1363,106.1442,4300.0
2012-07-10 14:50:00,134.67,134.67,134.46,134.57,37100.0,106.1363,106.1363,105.9708,106.0575,37100.0
2012-07-10 14:55:00,134.55,134.59,134.49,134.59,3800.0,106.0418,106.0733,105.9945,106.0733,3800.0
2012-07-10 15:00:00,134.57,134.77,134.54,134.72,14500.0,106.0575,106.2151,106.0339,106.1757,14500.0
2012-07-10 15:05:00,134.77,134.83,134.63,134.63,28900.0,106.2151,106.2624,106.1048,106.1048,28900.0
2012-07-10 15:10:00,134.62,134.67,134.5,134.51,21500.0,106.0969,106.1363,106.0023,106.0102,21500.0
2012-07-10 15:15:00,134.53,134.58,134.43,134.54,54400.0,106.026,106.0654,105.9472,106.0339,54400.0
2012-07-10 15:20:00,134.56,134.61,134.37,134.42,38300.0,106.0496,106.089,105.8999,105.9393,38300.0
2012-07-10 15:25:00,134.43,134.47,134.33,134.34,29000.0,105.9472,105.9787,105.8684,105.8762,29000.0
2012-07-10 15:30:00,134.35,134.44,134.34,134.34,14600.0,105.8841,105.9551,105.8762,105.8762,14600.0
2012-07-10 15:35:00,134.37,134.4,134.31,134.35,5800.0,105.8999,105.9235,105.8526,105.8841,5800.0
2012-07-10 15:40:00,134.34,134.38,134.22,134.38,50400.0,105.8762,105.9078,105.7817,105.9078,50400.0
2012-07-10 15:45:00,134.38,134.55,134.38,134.47,134500.0,105.9078,106.0418,105.9078,105.9787,134500.0
2012-07-10 15:50:00,134.47,134.77,134.47,134.76,41300.0,105.9787,106.2151,105.9787,106.2073,41300.0
2012-07-10 15:55:00,134.8,134.88,134.7,134.71,119700.0,106.2388,106.3018,106.16,106.1679,119700.0
2012-07-11 09:30:00,134.75,134.8,134.6,134.63,60100.0,106.1994,106.2388,106.0812,106.1048,60100.0
2012-07-11 09:35:00,134.65,134.75,134.56,134.68,8100.0,106.1206,106.1994,106.0496,106.1442,8100.0
2012-07-11 09:40:00,134.74,134.8,134.6,134.65,47000.0,106.1915,106.2388,106.0812,106.1206,47000.0
2012-07-11 09:45:00,134.62,134.84,134.55,134.77,52100.0,106.0969,106.2703,106.0418,106.2151,52100.0
2012-07-11 09:50:00,134.81,135.05,134.81,135.01,52400.0,106.2467,106.4358,106.2467,106.4043,52400.0
2012-07-11 09:55:00,135.02,135.04,134.87,134.87,26600.0,106.4122,106.4279,106.294,106.294,26600.0
2012-07-11 10:00:00,134.89,135.02,134.81,134.95,115300.0,106.3097,106.4122,106.2467,106.357,115300.0
2012-07-11 10:05:00,134.98,135.14,134.98,135.0,81100.0,106.3806,106.5067,106.3806,106.3964,81100.0
2012-07-11 10:10:00,135.02,135.1,134.91,134.94,36200.0,106.4122,106.4752,106.3255,106.3491,36200.0
2012-07-11 10:15:00,134.89,135.01,134.85,135.01,23900.0,106.3097,106.4043,106.2782,106.4043,23900.0
2012-07-11 10:20:00,135.02,135.06,134.9,134.96,64100.0,106.4122,106.4437,106.3176,106.3649,64100.0
2012-07-11 10:25:00,134.97,134.97,134.76,134.8,45900.0,106.3728,106.3728,106.2073,106.2388,45900.0
2012-07-11 10:30:00,134.82,134.87,134.63,134.71,69900.0,106.2545,106.294,106.1048,106.1679,69900.0
2012-07-11 10:35:00,134.74,134.74,134.61,134.62,32100.0,106.1915,106.1915,106.089,106.0969,32100.0
2012-07-11 10:40:00,134.64,134.71,134.59,134.71,24700.0,106.1127,106.1679,106.0733,106.1679,24700.0
2012-07-11 10:45:00,134.68,134.68,134.53,134.56,26100.0,106.1442,106.1442,106.026,106.0496,26100.0
2012-07-11 10:50:00,134.54,134.57,134.5,134.51,29300.0,106.0339,106.0575,106.0023,106.0102,29300.0
2012-07-11 10:55:00,134.48,134.58,134.47,134.48,41600.0,105.9866,106.0654,105.9787,105.9866,41600.0
2012-07-11 11:00:00,134.46,134.71,134.46,134.68,81100.0,105.9708,106.1679,105.9708,106.1442,81100.0
2012-07-11 11:05:00,134.69,134.84,134.67,134.76,63300.0,106.1521,106.2703,106.1363,106.2073,63300.0
2012-07-11 11:10:00,134.75,134.76,134.57,134.58,76500.0,106.1994,106.2073,106.0575,106.0654,76500.0
2012-07-11 11:15:00,134.56,134.68,134.55,134.58,68600.0,106.0496,106.1442,106.0418,106.0654,68600.0
2012-07-11 11:20:00,134.58,134.68,134.58,134.67,57800.0,106.0654,106.1442,106.0654,106.1363,57800.0
2012-07-11 11:25:00,134.7,134.74,134.61,134.62,77000.0,106.16,106.1915,106.089,106.0969,77000.0
2012-07-11 11:30:00,134.62,134.77,134.58,134.73,54900.0,106.0969,106.2151,106.0654,106.1836,54900.0
2012-07-11 11:35:00,134.74,134.84,134.74,134.79,90300.0,106.1915,106.2703,106.1915,106.2309,90300.0
2012-07-11 11:40:00,134.8,134.83,134.75,134.76,39400.0,106.2388,106.2624,106.1994,106.2073,39400.0
2012-07-11 11:45:00,134.75,134.85,134.69,134.81,110100.0,106.1994,106.2782,106.1521,106.2467,110100.0
2012-07-11 11:50:00,134.78,134.81,134.76,134.79,37900.0,106.223,106.2467,106.2073,106.2309,37900.0
2012-07-11 11:55:00,134.78,134.84,134.76,134.78,41100.0,106.223,106.2703,106.2073,106.223,41100.0
2012-07-11 12:00:00,134.8,134.99,134.79,134.96,108400.0,106.2388,106.3885,106.2309,106.3649,108400.0
2012-07-11 12:05:00,134.95,135.01,134.85,134.86,104900.0,106.357,106.4043,106.2782,106.2861,104900.0
2012-07-11 12:10:00,134.88,134.93,134.82,134.83,151900.0,106.3018,106.3412,106.2545,106.2624,151900.0
2012-07-11 12:15:00,134.84,134.88,134.81,134.86,47100.0,106.2703,106.3018,106.2467,106.2861,47100.0
2012-07-11 12:20:00,134.85,134.91,134.83,134.83,46400.0,106.2782,106.3255,106.2624,106.2624,46400.0
2012-07-11 12:25:00,134.79,134.81,134.75,134.78,58100.0,106.2309,106.2467,106.1994,106.223,58100.0
2012-07-11 12:30:00,134.79,134.86,134.78,134.85,161800.0,106.2309,106.2861,106.223,106.2782,161800.0
2012-07-11 12:35:00,134.84,134.89,134.81,134.87,85200.0,106.2703,106.3097,106.2467,106.294,85200.0
2012-07-11 12:40:00,134.87,134.96,134.87,134.94,39700.0,106.294,106.3649,106.294,106.3491,39700.0
2012-07-11 12:45:00,134.94,134.99,134.91,134.92,66800.0,106.3491,106.3885,106.3255,106.3334,66800.0
2012-07-11 12:50:00,134.94,134.96,134.89,134.89,157800.0,106.3491,106.3649,106.3097,106.3097,157800.0
2012-07-11 12:55:00,134.88,135.0,134.84,134.98,151300.0,106.3018,106.3964,106.2703,106.3806,151300.0
2012-07-11 13:00:00,134.95,134.95,134.8,134.85,64300.0,106.357,106.357,106.2388,106.2782,64300.0
2012-07-11 13:05:00,134.85,134.89,134.84,134.87,30500.0,106.2782,106.3097,106.2703,106.294,30500.0
2012-07-11 13:10:00,134.89,134.9,134.79,134.81,25800.0,106.3097,106.3176,106.2309,106.2467,25800.0
2012-07-11 13:15:00,134.78,134.78,134.63,134.64,61200.0,106.223,106.223,106.1048,106.1127,61200.0
2012-07-11 13:20:00,134.65,134.77,134.65,134.75,22800.0,106.1206,106.2151,106.1206,106.1994,22800.0
2012-07-11 13:25:00,134.73,134.78,134.72,134.76,24100.0,106.1836,106.223,106.1757,106.2073,24100.0
2012-07-11 13:30:00,134.77,134.78,134.68,134.73,58700.0,106.2151,106.223,106.1442,106.1836,58700.0
2012-07-11 13:35:00,134.73,134.75,134.67,134.74,20200.0,106.1836,106.1994,106.1363,106.1915,20200.0
2012-07-11 13:40:00,134.74,134.81,134.72,134.79,22400.0,106.1915,106.2467,106.1757,106.2309,22400.0
2012-07-11 13:45:00,134.79,134.85,134.79,134.84,35600.0,106.2309,106.2782,106.2309,106.2703,35600.0
2012-07-11 13:50:00,134.84,134.88,134.81,134.83,28700.0,106.2703,106.3018,106.2467,106.2624,28700.0
2012-07-11 13:55:00,134.83,134.91,134.82,134.87,45400.0,106.2624,106.3255,106.2545,106.294,45400.0
2012-07-11 14:00:00,134.92,135.01,134.31,134.44,226300.0,106.3334,106.4043,105.8526,105.9551,226300.0
2012-07-11 14:05:00,134.42,134.49,134.16,134.44,151500.0,105.9393,105.9945,105.7344,105.9551,151500.0
2012-07-11 14:10:00,134.44,134.49,134.31,134.38,119900.0,105.9551,105.9945,105.8526,105.9078,119900.0
2012-07-11 14:15:00,134.36,134.45,134.24,134.33,112900.0,105.892,105.9629,105.7974,105.8684,112900.0
2012-07-11 14:20:00,134.31,134.39,134.09,134.09,64600.0,105.8526,105.9157,105.6792,105.6792,64600.0
2012-07-11 14:25:00,134.06,134.17,134.0,134.14,100900.0,105.6556,105.7423,105.6083,105.7186,100900.0
2012-07-11 14:30:00,134.07,134.08,133.93,134.0,107800.0,105.6635,105.6713,105.5531,105.6083,107800.0
2012-07-11 14:35:00,134.01,134.09,134.01,134.08,100400.0,105.6162,105.6792,105.6162,105.6713,100400.0
2012-07-11 14:40:00,134.06,134.27,134.06,134.27,41700.0,105.6556,105.8211,105.6556,105.8211,41700.0
2012-07-11 14:45:00,134.25,134.31,134.13,134.26,94700.0,105.8053,105.8526,105.7107,105.8132,94700.0
2012-07-11 14:50:00,134.24,134.38,134.21,134.23,93400.0,105.7974,105.9078,105.7738,105.7896,93400.0
2012-07-11 14:55:00,134.24,134.31,134.19,134.2,27000.0,105.7974,105.8526,105.758,105.7659,27000.0
2012-07-11 15:00:00,134.21,134.48,134.21,134.37,150300.0,105.7738,105.9866,105.7738,105.8999,150300.0
2012-07-11 15:05:00,134.37,134.51,134.33,134.5,102400.0,105.8999,106.0102,105.8684,106.0023,102400.0
2012-07-11 15:10:00,134.5,134.5,134.35,134.42,53000.0,106.0023,106.0023,105.8841,105.9393,53000.0
2012-07-11 15:15:00,134.43,134.52,134.28,134.5,158000.0,105.9472,106.0181,105.829,106.0023,158000.0
2012-07-11 15:20:00,134.49,134.49,134.34,134.44,50300.0,105.9945,105.9945,105.8762,105.9551,50300.0
2012-07-11 15:25:00,134.46,134.47,134.17,134.3,35000.0,105.9708,105.9787,105.7423,105.8447,35000.0
2012-07-11 15:30:00,134.29,134.44,134.24,134.38,36300.0,105.8368,105.9551,105.7974,105.9078,36300.0
2012-07-11 15:35:00,134.41,134.45,134.33,134.45,25500.0,105.9314,105.9629,105.8684,105.9629,25500.0
2012-07-11 15:40:00,134.44,134.67,134.43,134.63,39300.0,105.9551,106.1363,105.9472,106.1048,39300.0
2012-07-11 15:45:00,134.69,134.98,134.69,134.95,197100.0,106.1521,106.3806,106.1521,106.357,197100.0
2012-07-11 15:50:00,135.0,135.07,134.93,134.96,188900.0,106.3964,106.4516,106.3412,106.3649,188900.0
2012-07-11 15:55:00,134.95,134.96,134.69,134.71,149000.0,106.357,106.3649,106.1521,106.1679,149000.0
2012-07-12 09:30:00,133.89,133.91,133.69,133.74,100700.0,105.5216,105.5374,105.364,105.4034,100700.0
2012-07-12 09:35:00,133.72,133.79,133.59,133.68,51900.0,105.3876,105.4428,105.2852,105.3561,51900.0
2012-07-12 09:40:00,133.65,133.67,133.34,133.41,107600.0,105.3324,105.3482,105.0881,105.1433,107600.0
2012-07-12 09:45:00,133.39,133.51,133.37,133.39,36200.0,105.1275,105.2221,105.1118,105.1275,36200.0
2012-07-12 09:50:00,133.38,133.44,133.31,133.43,41000.0,105.1197,105.1669,105.0645,105.1591,41000.0
2012-07-12 09:55:00,133.45,133.46,133.37,133.46,44100.0,105.1748,105.1827,105.1118,105.1827,44100.0
2012-07-12 10:00:00,133.46,133.54,133.32,133.42,70400.0,105.1827,105.2458,105.0724,105.1512,70400.0
2012-07-12 10:05:00,133.39,133.39,133.25,133.28,46200.0,105.1275,105.1275,105.0172,105.0408,46200.0
2012-07-12 10:10:00,133.24,133.4,133.22,133.39,17700.0,105.0093,105.1354,104.9936,105.1275,17700.0
2012-07-12 10:15:00,133.4,133.4,133.27,133.34,21700.0,105.1354,105.1354,105.033,105.0881,21700.0
2012-07-12 10:20:00,133.36,133.42,133.3,133.35,11200.0,105.1039,105.1512,105.0566,105.096,11200.0
2012-07-12 10:25:00,133.37,133.37,133.23,133.34,50600.0,105.1118,105.1118,105.0014,105.0881,50600.0
2012-07-12 10:30:00,133.34,133.48,133.34,133.43,23400.0,105.0881,105.1985,105.0881,105.1591,23400.0
2012-07-12 10:35:00,133.43,133.44,133.34,133.34,7200.0,105.1591,105.1669,105.0881,105.0881,7200.0
2012-07-12 10:40:00,133.33,133.33,133.15,133.21,43100.0,105.0802,105.0802,104.9384,104.9857,43100.0
2012-07-12 10:45:00,133.2,133.22,133.13,133.22,8400.0,104.9778,104.9936,104.9226,104.9936,8400.0
2012-07-12 10:50:00,133.22,133.33,133.17,133.32,6700.0,104.9936,105.0802,104.9541,105.0724,6700.0
2012-07-12 10:55:00,133.32,133.44,133.26,133.44,10400.0,105.0724,105.1669,105.0251,105.1669,10400.0
2012-07-12 11:00:00,133.42,133.6,133.37,133.6,28200.0,105.1512,105.293,105.1118,105.293,28200.0
2012-07-12 11:05:00,133.63,133.63,133.56,133.61,11300.0,105.3167,105.3167,105.2615,105.3009,11300.0
2012-07-12 11:10:00,133.6,133.6,133.5,133.56,29100.0,105.293,105.293,105.2142,105.2615,29100.0
2012-07-12 11:15:00,133.55,133.55,133.5,133.52,33500.0,105.2536,105.2536,105.2142,105.23,33500.0
2012-07-12 11:20:00,133.57,133.61,133.46,133.47,16500.0,105.2694,105.3009,105.1827,105.1906,16500.0
2012-07-12 11:25:00,133.48,133.7,133.48,133.65,36400.0,105.1985,105.3719,105.1985,105.3324,36400.0
2012-07-12 11:30:00,133.68,133.71,133.6,133.6,28500.0,105.3561,105.3797,105.293,105.293,28500.0
2012-07-12 11:35:00,133.62,133.66,133.57,133.59,33000.0,105.3088,105.3403,105.2694,105.2852,33000.0
2012-07-12 11:40:00,133.57,133.68,133.55,133.68,25100.0,105.2694,105.3561,105.2536,105.3561,25100.0
2012-07-12 11:45:00,133.67,133.8,133.67,133.8,18100.0,105.3482,105.4507,105.3482,105.4507,18100.0
2012-07-12 11:50:00,133.81,133.88,133.77,133.85,43400.0,105.4585,105.5137,105.427,105.4901,43400.0
2012-07-12 11:55:00,133.87,134.02,133.87,133.95,26100.0,105.5058,105.624,105.5058,105.5689,26100.0
2012-07-12 12:00:00,133.95,134.0,133.93,133.95,30700.0,105.5689,105.6083,105.5531,105.5689,30700.0
2012-07-12 12:05:00,133.95,133.95,133.88,133.9,14400.0,105.5689,105.5689,105.5137,105.5295,14400.0
2012-07-12 12:10:00,133.9,133.9,133.83,133.89,15500.0,105.5295,105.5295,105.4743,105.5216,15500.0
2012-07-12 12:15:00,133.88,133.91,133.84,133.87,6800.0,105.5137,105.5374,105.4822,105.5058,6800.0
2012-07-12 12:20:00,133.92,133.92,133.81,133.84,7000.0,105.5452,105.5452,105.4585,105.4822,7000.0
2012-07-12 12:25:00,133.85,133.87,133.84,133.86,43800.0,105.4901,105.5058,105.4822,105.498,43800.0
2012-07-12 12:30:00,133.87,133.92,133.76,133.78,58000.0,105.5058,105.5452,105.4191,105.4349,58000.0
2012-07-12 12:35:00,133.8,133.85,133.78,133.84,43600.0,105.4507,105.4901,105.4349,105.4822,43600.0
2012-07-12 12:40:00,133.82,133.87,133.82,133.87,1700.0,105.4664,105.5058,105.4664,105.5058,1700.0
2012-07-12 12:45:00,133.85,133.88,133.84,133.88,8200.0,105.4901,105.5137,105.4822,105.5137,8200.0
2012-07-12 12:50:00,133.87,133.88,133.84,133.84,4100.0,105.5058,105.5137,105.4822,105.4822,4100.0
2012-07-12 12:55:00,133.83,133.99,133.82,133.95,14600.0,105.4743,105.6004,105.4664,105.5689,14600.0
2012-07-12 13:00:00,133.95,133.99,133.88,133.92,17700.0,105.5689,105.6004,105.5137,105.5452,17700.0
2012-07-12 13:05:00,133.92,134.11,133.92,134.09,26200.0,105.5452,105.695,105.5452,105.6792,26200.0
2012-07-12 13:10:00,134.12,134.29,134.1,134.2,20700.0,105.7029,105.8368,105.6871,105.7659,20700.0
2012-07-12 13:15:00,134.19,134.26,134.19,134.22,15200.0,105.758,105.8132,105.758,105.7817,15200.0
2012-07-12 13:20:00,134.28,134.36,134.28,134.3,18300.0,105.829,105.892,105.829,105.8447,18300.0
2012-07-12 13:25:00,134.31,134.43,134.2,134.2,27000.0,105.8526,105.9472,105.7659,105.7659,27000.0
2012-07-12 13:30:00,134.18,134.29,134.18,134.28,14300.0,105.7501,105.8368,105.7501,105.829,14300.0
2012-07-12 13:35:00,134.27,134.36,134.25,134.27,5700.0,105.8211,105.892,105.8053,105.8211,5700.0
2012-07-12 13:40:00,134.31,134.47,134.31,134.42,10800.0,105.8526,105.9787,105.8526,105.9393,10800.0
2012-07-12 13:45:00,134.39,134.57,134.37,134.5,15500.0,105.9157,106.0575,105.8999,106.0023,15500.0
2012-07-12 13:50:00,134.51,134.52,134.3,134.3,24400.0,106.0102,106.0181,105.8447,105.8447,24400.0
2012-07-12 13:55:00,134.28,134.31,134.17,134.17,22000.0,105.829,105.8526,105.7423,105.7423,22000.0
2012-07-12 14:00:00,134.15,134.23,134.07,134.07,24700.0,105.7265,105.7896,105.6635,105.6635,24700.0
2012-07-12 14:05:00,134.07,134.28,134.07,134.27,23000.0,105.6635,105.829,105.6635,105.8211,23000.0
2012-07-12 14:10:00,134.41,134.41,134.14,134.18,21500.0,105.9314,105.9314,105.7186,105.7501,21500.0
2012-07-12 14:15:00,134.13,134.31,134.13,134.17,12100.0,105.7107,105.8526,105.7107,105.7423,12100.0
2012-07-12 14:20:00,134.16,134.27,134.14,134.2,2600.0,105.7344,105.8211,105.7186,105.7659,2600.0
2012-07-12 14:25:00,134.21,134.32,134.21,134.27,8900.0,105.7738,105.8605,105.7738,105.8211,8900.0
2012-07-12 14:30:00,134.25,134.4,134.25,134.27,14800.0,105.8053,105.9235,105.8053,105.8211,14800.0
2012-07-12 14:35:00,134.28,134.35,134.28,134.33,20400.0,105.829,105.8841,105.829,105.8684,20400.0
2012-07-12 14:40:00,134.4,134.44,134.32,134.4,14600.0,105.9235,105.9551,105.8605,105.9235,14600.0
2012-07-12 14:45:00,134.41,134.41,134.22,134.22,26400.0,105.9314,105.9314,105.7817,105.7817,26400.0
2012-07-12 14:50:00,134.24,134.32,134.23,134.28,25000.0,105.7974,105.8605,105.7896,105.829,25000.0
2012-07-12 14:55:00,134.28,134.34,134.28,134.34,1400.0,105.829,105.8762,105.829,105.8762,1400.0
2012-07-12 15:00:00,134.26,134.38,134.26,134.34,6300.0,105.8132,105.9078,105.8132,105.8762,6300.0
2012-07-12 15:05:00,134.34,134.35,134.27,134.35,13000.0,105.8762,105.8841,105.8211,105.8841,13000.0
2012-07-12 15:10:00,134.37,134.5,134.37,134.4,59400.0,105.8999,106.0023,105.8999,105.9235,59400.0
2012-07-12 15:15:00,134.48,134.53,134.26,134.33,20200.0,105.9866,106.026,105.8132,105.8684,20200.0
2012-07-12 15:20:00,134.31,134.6,134.26,134.57,38400.0,105.8526,106.0812,105.8132,106.0575,38400.0
2012-07-12 15:25:00,134.57,134.64,134.44,134.44,40700.0,106.0575,106.1127,105.9551,105.9551,40700.0
2012-07-12 15:30:00,134.47,134.57,134.47,134.47,60000.0,105.9787,106.0575,105.9787,105.9787,60000.0
2012-07-12 15:35:00,134.47,134.52,134.4,134.42,32300.0,105.9787,106.0181,105.9235,105.9393,32300.0
2012-07-12 15:40:00,134.42,134.59,134.42,134.5,16700.0,105.9393,106.0733,105.9393,106.0023,16700.0
2012-07-12 15:45:00,134.52,134.55,134.34,134.4,16600.0,106.0181,106.0418,105.8762,105.9235,16600.0
2012-07-12 15:50:00,134.33,134.38,134.14,134.16,75200.0,105.8684,105.9078,105.7186,105.7344,75200.0
2012-07-12 15:55:00,134.1,134.22,134.04,134.11,146400.0,105.6871,105.7817,105.6398,105.695,146400.0
2012-07-13 09:30:00,134.4,134.67,134.36,134.62,145700.0,105.9235,106.1363,105.892,106.0969,145700.0
2012-07-13 09:35:00,134.67,135.03,134.67,135.03,66000.0,106.1363,106.4201,106.1363,106.4201,66000.0
2012-07-13 09:40:00,135.05,135.32,134.97,135.3,43800.0,106.4358,106.6486,106.3728,106.6328,43800.0
2012-07-13 09:45:00,135.36,135.4,135.23,135.32,47800.0,106.6801,106.7117,106.5777,106.6486,47800.0
2012-07-13 09:50:00,135.32,135.34,135.12,135.12,37600.0,106.6486,106.6644,106.491,106.491,37600.0
2012-07-13 09:55:00,135.17,135.4,135.13,135.36,47300.0,106.5304,106.7117,106.4989,106.6801,47300.0
2012-07-13 10:00:00,135.43,135.54,135.31,135.54,60400.0,106.7353,106.822,106.6407,106.822,60400.0
2012-07-13 10:05:00,135.58,135.89,135.58,135.69,122900.0,106.8535,107.0978,106.8535,106.9402,122900.0
2012-07-13 10:10:00,135.71,135.72,135.61,135.68,12400.0,106.956,106.9639,106.8772,106.9323,12400.0
2012-07-13 10:15:00,135.7,135.7,135.57,135.61,13100.0,106.9481,106.9481,106.8456,106.8772,13100.0
2012-07-13 10:20:00,135.62,135.62,135.55,135.62,29400.0,106.885,106.885,106.8299,106.885,29400.0
2012-07-13 10:25:00,135.62,135.62,135.55,135.57,7800.0,106.885,106.885,106.8299,106.8456,7800.0
2012-07-13 10:30:00,135.59,135.65,135.57,135.61,15400.0,106.8614,106.9087,106.8456,106.8772,15400.0
2012-07-13 10:35:00,135.65,135.68,135.61,135.68,15200.0,106.9087,106.9323,106.8772,106.9323,15200.0
2012-07-13 10:40:00,135.69,135.71,135.65,135.66,20400.0,106.9402,106.956,106.9087,106.9166,20400.0
2012-07-13 10:45:00,135.69,135.79,135.66,135.75,36000.0,106.9402,107.019,106.9166,106.9875,36000.0
2012-07-13 10:50:00,135.78,135.79,135.71,135.78,31500.0,107.0111,107.019,106.956,107.0111,31500.0
2012-07-13 10:55:00,135.78,135.78,135.71,135.74,20800.0,107.0111,107.0111,106.956,106.9796,20800.0
2012-07-13 11:00:00,135.74,135.78,135.6,135.63,148800.0,106.9796,107.0111,106.8693,106.8929,148800.0
2012-07-13 11:05:00,135.62,135.71,135.57,135.71,113300.0,106.885,106.956,106.8456,106.956,113300.0
2012-07-13 11:10:00,135.68,135.69,135.62,135.69,71600.0,106.9323,106.9402,106.885,106.9402,71600.0
2012-07-13 11:15:00,135.71,135.73,135.66,135.73,14100.0,106.956,106.9717,106.9166,106.9717,14100.0
2012-07-13 11:20:00,135.7,135.76,135.7,135.73,20100.0,106.9481,106.9954,106.9481,106.9717,20100.0
2012-07-13 11:25:00,135.73,135.74,135.67,135.69,133200.0,106.9717,106.9796,106.9245,106.9402,133200.0
2012-07-13 11:30:00,135.7,135.85,135.7,135.81,23900.0,106.9481,107.0663,106.9481,107.0348,23900.0
2012-07-13 11:35:00,135.83,135.83,135.78,135.79,4900.0,107.0505,107.0505,107.0111,107.019,4900.0
2012-07-13 11:40:00,135.83,135.89,135.82,135.88,20400.0,107.0505,107.0978,107.0427,107.09,20400.0
2012-07-13 11:45:00,135.89,136.01,135.86,135.89,46500.0,107.0978,107.1924,107.0742,107.0978,46500.0
2012-07-13 11:50:00,135.89,135.91,135.86,135.88,2100.0,107.0978,107.1136,107.0742,107.09,2100.0
2012-07-13 11:55:00,135.9,135.96,135.9,135.96,28100.0,107.1057,107.153,107.1057,107.153,28100.0
2012-07-13 12:00:00,135.96,135.99,135.93,135.99,20100.0,107.153,107.1766,107.1294,107.1766,20100.0
2012-07-13 12:05:00,135.99,136.01,135.97,136.01,9200.0,107.1766,107.1924,107.1609,107.1924,9200.0
2012-07-13 12:10:00,136.0,136.08,135.96,136.01,47400.0,107.1845,107.2476,107.153,107.1924,47400.0
2012-07-13 12:15:00,136.02,136.03,135.98,136.01,3900.0,107.2003,107.2082,107.1688,107.1924,3900.0
2012-07-13 12:20:00,135.99,135.99,135.88,135.94,11000.0,107.1766,107.1766,107.09,107.1372,11000.0
2012-07-13 12:25:00,135.98,135.99,135.96,135.96,1600.0,107.1688,107.1766,107.153,107.153,1600.0
2012-07-13 12:30:00,135.95,135.99,135.94,135.97,12100.0,107.1451,107.1766,107.1372,107.1609,12100.0
2012-07-13 12:35:00,135.98,135.99,135.94,135.96,2700.0,107.1688,107.1766,107.1372,107.153,2700.0
2012-07-13 12:40:00,135.99,135.99,135.96,135.97,11600.0,107.1766,107.1766,107.153,107.1609,11600.0
2012-07-13 12:45:00,135.97,136.0,135.96,135.98,4000.0,107.1609,107.1845,107.153,107.1688,4000.0
2012-07-13 12:50:00,135.96,136.0,135.96,136.0,19600.0,107.153,107.1845,107.153,107.1845,19600.0
2012-07-13 12:55:00,135.98,136.01,135.96,135.97,18900.0,107.1688,107.1924,107.153,107.1609,18900.0
2012-07-13 13:00:00,135.97,135.99,135.96,135.98,7200.0,107.1609,107.1766,107.153,107.1688,7200.0
2012-07-13 13:05:00,135.99,136.02,135.99,136.0,13400.0,107.1766,107.2003,107.1766,107.1845,13400.0
2012-07-13 13:10:00,135.99,136.05,135.98,136.0,25000.0,107.1766,107.2239,107.1688,107.1845,25000.0
2012-07-13 13:15:00,136.03,136.03,135.99,136.03,21900.0,107.2082,107.2082,107.1766,107.2082,21900.0
2012-07-13 13:20:00,136.03,136.05,136.01,136.01,7700.0,107.2082,107.2239,107.1924,107.1924,7700.0
2012-07-13 13:25:00,136.02,136.02,135.93,135.93,12500.0,107.2003,107.2003,107.1294,107.1294,12500.0
2012-07-13 13:30:00,135.94,135.94,135.89,135.9,159100.0,107.1372,107.1372,107.0978,107.1057,159100.0
2012-07-13 13:35:00,135.9,135.95,135.88,135.95,20900.0,107.1057,107.1451,107.09,107.1451,20900.0
2012-07-13 13:40:00,135.96,136.02,135.96,136.02,14700.0,107.153,107.2003,107.153,107.2003,14700.0
2012-07-13 13:45:00,136.0,136.02,136.0,136.01,5400.0,107.1845,107.2003,107.1845,107.1924,5400.0
2012-07-13 13:50:00,136.02,136.07,136.02,136.07,39700.0,107.2003,107.2397,107.2003,107.2397,39700.0
2012-07-13 13:55:00,136.07,136.08,135.99,136.0,4200.0,107.2397,107.2476,107.1766,107.1845,4200.0
2012-07-13 14:00:00,135.99,136.0,135.97,135.97,7000.0,107.1766,107.1845,107.1609,107.1609,7000.0
2012-07-13 14:05:00,135.96,136.0,135.95,135.95,23000.0,107.153,107.1845,107.1451,107.1451,23000.0
2012-07-13 14:10:00,135.95,135.95,135.92,135.95,5000.0,107.1451,107.1451,107.1215,107.1451,5000.0
2012-07-13 14:15:00,135.94,136.02,135.92,136.01,24500.0,107.1372,107.2003,107.1215,107.1924,24500.0
2012-07-13 14:20:00,136.01,136.03,135.97,135.98,18400.0,107.1924,107.2082,107.1609,107.1688,18400.0
2012-07-13 14:25:00,136.0,136.03,135.97,135.98,50100.0,107.1845,107.2082,107.1609,107.1688,50100.0
2012-07-13 14:30:00,135.97,136.06,135.97,136.05,62200.0,107.1609,107.2318,107.1609,107.2239,62200.0
2012-07-13 14:35:00,136.04,136.04,135.95,135.95,19200.0,107.2161,107.2161,107.1451,107.1451,19200.0
2012-07-13 14:40:00,135.98,136.03,135.97,136.0,76900.0,107.1688,107.2082,107.1609,107.1845,76900.0
2012-07-13 14:45:00,136.0,136.07,135.97,136.0,75700.0,107.1845,107.2397,107.1609,107.1845,75700.0
2012-07-13 14:50:00,136.0,136.04,136.0,136.04,29800.0,107.1845,107.2161,107.1845,107.2161,29800.0
2012-07-13 14:55:00,136.05,136.06,136.02,136.04,31000.0,107.2239,107.2318,107.2003,107.2161,31000.0
2012-07-13 15:00:00,136.07,136.32,136.07,136.3,119800.0,107.2397,107.4367,107.2397,107.421,119800.0
2012-07-13 15:05:00,136.28,136.31,136.23,136.3,64800.0,107.4052,107.4288,107.3658,107.421,64800.0
2012-07-13 15:10:00,136.3,136.43,136.29,136.35,73200.0,107.421,107.5234,107.4131,107.4604,73200.0
2012-07-13 15:15:00,136.34,136.34,136.28,136.28,25700.0,107.4525,107.4525,107.4052,107.4052,25700.0
2012-07-13 15:20:00,136.3,136.35,136.28,136.3,33800.0,107.421,107.4604,107.4052,107.421,33800.0
2012-07-13 15:25:00,136.31,136.34,136.23,136.24,21000.0,107.4288,107.4525,107.3658,107.3737,21000.0
2012-07-13 15:30:00,136.22,136.29,136.16,136.26,72600.0,107.3579,107.4131,107.3106,107.3894,72600.0
2012-07-13 15:35:00,136.25,136.27,136.2,136.2,47600.0,107.3816,107.3973,107.3422,107.3422,47600.0
2012-07-13 15:40:00,136.2,136.4,136.2,136.4,246300.0,107.3422,107.4998,107.3422,107.4998,246300.0
2012-07-13 15:45:00,136.35,136.35,136.2,136.29,78500.0,107.4604,107.4604,107.3422,107.4131,78500.0
2012-07-13 15:50:00,136.3,136.32,136.12,136.25,179000.0,107.421,107.4367,107.2791,107.3816,179000.0
2012-07-13 15:55:00,136.25,136.33,136.21,136.23,106400.0,107.3816,107.4446,107.35,107.3658,106400.0
2012-07-16 09:30:00,135.95,136.07,135.93,136.01,140700.0,107.1451,107.2397,107.1294,107.1924,140700.0
2012-07-16 09:35:00,136.03,136.03,135.8,135.83,27800.0,107.2082,107.2082,107.0269,107.0505,27800.0
2012-07-16 09:40:00,135.81,135.87,135.74,135.79,46100.0,107.0348,107.0821,106.9796,107.019,46100.0
2012-07-16 09:45:00,135.8,135.8,135.69,135.71,12300.0,107.0269,107.0269,106.9402,106.956,12300.0
2012-07-16 09:50:00,135.69,135.77,135.63,135.64,19700.0,106.9402,107.0033,106.8929,106.9008,19700.0
2012-07-16 09:55:00,135.62,135.63,135.55,135.57,21800.0,106.885,106.8929,106.8299,106.8456,21800.0
2012-07-16 10:00:00,135.55,135.64,135.52,135.61,11900.0,106.8299,106.9008,106.8062,106.8772,11900.0
2012-07-16 10:05:00,135.54,135.54,135.48,135.51,25100.0,106.822,106.822,106.7747,106.7984,25100.0
2012-07-16 10:10:00,135.51,135.62,135.49,135.56,10100.0,106.7984,106.885,106.7826,106.8378,10100.0
2012-07-16 10:15:00,135.59,135.69,135.58,135.65,15500.0,106.8614,106.9402,106.8535,106.9087,15500.0
2012-07-16 10:20:00,135.67,135.71,135.61,135.71,17100.0,106.9245,106.956,106.8772,106.956,17100.0
2012-07-16 10:25:00,135.68,135.83,135.67,135.83,13500.0,106.9323,107.0505,106.9245,107.0505,13500.0
2012-07-16 10:30:00,135.84,135.91,135.84,135.89,18200.0,107.0584,107.1136,107.0584,107.0978,18200.0
2012-07-16 10:35:00,135.89,136.08,135.89,136.04,22100.0,107.0978,107.2476,107.0978,107.2161,22100.0
2012-07-16 10:40:00,136.05,136.07,135.96,136.07,15400.0,107.2239,107.2397,107.153,107.2397,15400.0
2012-07-16 10:45:00,136.1,136.12,136.0,136.0,11800.0,107.2633,107.2791,107.1845,107.1845,11800.0
2012-07-16 10:50:00,135.98,136.0,135.96,135.96,16500.0,107.1688,107.1845,107.153,107.153,16500.0
2012-07-16 10:55:00,135.96,135.99,135.91,135.94,112500.0,107.153,107.1766,107.1136,107.1372,112500.0
2012-07-16 11:00:00,135.93,135.95,135.86,135.94,7200.0,107.1294,107.1451,107.0742,107.1372,7200.0
2012-07-16 11:05:00,135.94,135.97,135.91,135.97,8500.0,107.1372,107.1609,107.1136,107.1609,8500.0
2012-07-16 11:10:00,135.97,136.24,135.97,136.22,86100.0,107.1609,107.3737,107.1609,107.3579,86100.0
2012-07-16 11:15:00,136.23,136.37,136.23,136.35,27300.0,107.3658,107.4761,107.3658,107.4604,27300.0
2012-07-16 11:20:00,136.34,136.35,136.29,136.3,15800.0,107.4525,107.4604,107.4131,107.421,15800.0
2012-07-16 11:25:00,136.34,136.34,136.23,136.23,17800.0,107.4525,107.4525,107.3658,107.3658,17800.0
2012-07-16 11:30:00,136.21,136.25,136.11,136.12,20100.0,107.35,107.3816,107.2712,107.2791,20100.0
2012-07-16 11:35:00,136.11,136.16,136.09,136.15,9100.0,107.2712,107.3106,107.2555,107.3027,9100.0
2012-07-16 11:40:00,136.15,136.15,136.03,136.06,16100.0,107.3027,107.3027,107.2082,107.2318,16100.0
2012-07-16 11:45:00,136.04,136.12,136.04,136.1,26300.0,107.2161,107.2791,107.2161,107.2633,26300.0
2012-07-16 11:50:00,136.09,136.12,136.06,136.09,25300.0,107.2555,107.2791,107.2318,107.2555,25300.0
2012-07-16 11:55:00,136.08,136.12,136.02,136.09,18000.0,107.2476,107.2791,107.2003,107.2555,18000.0
2012-07-16 12:00:00,136.08,136.16,136.07,136.11,12000.0,107.2476,107.3106,107.2397,107.2712,12000.0
2012-07-16 12:05:00,136.12,136.18,136.12,136.14,43600.0,107.2791,107.3264,107.2791,107.2949,43600.0
2012-07-16 12:10:00,136.12,136.12,136.01,136.04,6400.0,107.2791,107.2791,107.1924,107.2161,6400.0
2012-07-16 12:15:00,136.03,136.03,135.85,135.92,10600.0,107.2082,107.2082,107.0663,107.1215,10600.0
2012-07-16 12:20:00,135.91,135.93,135.88,135.88,10600.0,107.1136,107.1294,107.09,107.09,10600.0
2012-07-16 12:25:00,135.87,135.89,135.84,135.89,5500.0,107.0821,107.0978,107.0584,107.0978,5500.0
2012-07-16 12:30:00,135.92,135.97,135.92,135.92,12400.0,107.1215,107.1609,107.1215,107.1215,12400.0
2012-07-16 12:35:00,135.92,135.94,135.73,135.78,34300.0,107.1215,107.1372,106.9717,107.0111,34300.0
2012-07-16 12:40:00,135.77,135.82,135.76,135.79,29600.0,107.0033,107.0427,106.9954,107.019,29600.0
2012-07-16 12:45:00,135.78,135.84,135.76,135.83,13800.0,107.0111,107.0584,106.9954,107.0505,13800.0
2012-07-16 12:50:00,135.83,135.91,135.79,135.91,16000.0,107.0505,107.1136,107.019,107.1136,16000.0
2012-07-16 12:55:00,135.92,135.99,135.91,135.93,213600.0,107.1215,107.1766,107.1136,107.1294,213600.0
2012-07-16 13:00:00,135.95,136.04,135.94,135.96,55600.0,107.1451,107.2161,107.1372,107.153,55600.0
2012-07-16 13:05:00,135.96,135.97,135.91,135.92,18600.0,107.153,107.1609,107.1136,107.1215,18600.0
2012-07-16 13:10:00,135.92,135.93,135.87,135.93,19400.0,107.1215,107.1294,107.0821,107.1294,19400.0
2012-07-16 13:15:00,135.92,135.92,135.81,135.88,53200.0,107.1215,107.1215,107.0348,107.09,53200.0
2012-07-16 13:20:00,135.89,135.89,135.84,135.89,3300.0,107.0978,107.0978,107.0584,107.0978,3300.0
2012-07-16 13:25:00,135.92,136.0,135.92,135.98,11300.0,107.1215,107.1845,107.1215,107.1688,11300.0
2012-07-16 13:30:00,136.02,136.07,136.0,136.01,11900.0,107.2003,107.2397,107.1845,107.1924,11900.0
2012-07-16 13:35:00,136.03,136.04,135.97,135.97,6900.0,107.2082,107.2161,107.1609,107.1609,6900.0
2012-07-16 13:40:00,135.96,135.99,135.93,135.97,28300.0,107.153,107.1766,107.1294,107.1609,28300.0
2012-07-16 13:45:00,135.95,136.14,135.94,136.06,20800.0,107.1451,107.2949,107.1372,107.2318,20800.0
2012-07-16 13:50:00,136.06,136.11,136.05,136.09,8100.0,107.2318,107.2712,107.2239,107.2555,8100.0
2012-07-16 13:55:00,136.08,136.13,136.05,136.05,15000.0,107.2476,107.287,107.2239,107.2239,15000.0
2012-07-16 14:00:00,136.06,136.16,136.06,136.1,21800.0,107.2318,107.3106,107.2318,107.2633,21800.0
2012-07-16 14:05:00,136.13,136.17,136.09,136.17,9500.0,107.287,107.3185,107.2555,107.3185,9500.0
2012-07-16 14:10:00,136.16,136.19,136.12,136.13,7400.0,107.3106,107.3343,107.2791,107.287,7400.0
2012-07-16 14:15:00,136.14,136.3,136.1,136.3,45000.0,107.2949,107.421,107.2633,107.421,45000.0
2012-07-16 14:20:00,136.29,136.29,136.22,136.25,4900.0,107.4131,107.4131,107.3579,107.3816,4900.0
2012-07-16 14:25:00,136.25,136.28,136.24,136.24,13900.0,107.3816,107.4052,107.3737,107.3737,13900.0
2012-07-16 14:30:00,136.26,136.29,136.17,136.18,54200.0,107.3894,107.4131,107.3185,107.3264,54200.0
2012-07-16 14:35:00,136.18,136.22,136.15,136.17,21600.0,107.3264,107.3579,107.3027,107.3185,21600.0
2012-07-16 14:40:00,136.17,136.19,136.12,136.14,14200.0,107.3185,107.3343,107.2791,107.2949,14200.0
2012-07-16 14:45:00,136.16,136.19,136.14,136.17,22500.0,107.3106,107.3343,107.2949,107.3185,22500.0
2012-07-16 14:50:00,136.17,136.23,136.04,136.07,38600.0,107.3185,107.3658,107.2161,107.2397,38600.0
2012-07-16 14:55:00,136.08,136.14,136.08,136.11,43900.0,107.2476,107.2949,107.2476,107.2712,43900.0
2012-07-16 15:00:00,136.12,136.15,136.03,136.14,48700.0,107.2791,107.3027,107.2082,107.2949,48700.0
2012-07-16 15:05:00,136.14,136.16,136.09,136.09,24700.0,107.2949,107.3106,107.2555,107.2555,24700.0
2012-07-16 15:10:00,136.08,136.13,136.06,136.13,40400.0,107.2476,107.287,107.2318,107.287,40400.0
2012-07-16 15:15:00,136.14,136.17,136.11,136.17,28000.0,107.2949,107.3185,107.2712,107.3185,28000.0
2012-07-16 15:20:00,136.17,136.18,136.1,136.14,29700.0,107.3185,107.3264,107.2633,107.2949,29700.0
2012-07-16 15:25:00,136.14,136.14,136.08,136.09,212500.0,107.2949,107.2949,107.2476,107.2555,212500.0
2012-07-16 15:30:00,136.09,136.11,135.99,136.09,84300.0,107.2555,107.2712,107.1766,107.2555,84300.0
2012-07-16 15:35:00,136.09,136.11,135.87,135.94,25300.0,107.2555,107.2712,107.0821,107.1372,25300.0
2012-07-16 15:40:00,135.94,135.94,135.8,135.92,84400.0,107.1372,107.1372,107.0269,107.1215,84400.0
2012-07-16 15:45:00,135.92,135.95,135.8,135.9,82500.0,107.1215,107.1451,107.0269,107.1057,82500.0
2012-07-16 15:50:00,135.92,135.97,135.87,135.97,41000.0,107.1215,107.1609,107.0821,107.1609,41000.0
2012-07-16 15:55:00,135.97,136.01,135.83,135.98,76700.0,107.1609,107.1924,107.0505,107.1688,76700.0
2012-07-17 09:30:00,136.5,136.76,136.5,136.73,143000.0,107.5786,107.7835,107.5786,107.7599,143000.0
2012-07-17 09:35:00,136.69,136.78,136.66,136.66,11800.0,107.7283,107.7993,107.7047,107.7047,11800.0
2012-07-17 09:40:00,136.68,136.69,136.41,136.44,18300.0,107.7205,107.7283,107.5077,107.5313,18300.0
2012-07-17 09:45:00,136.44,136.51,136.25,136.25,45400.0,107.5313,107.5865,107.3816,107.3816,45400.0
2012-07-17 09:50:00,136.26,136.29,136.16,136.21,57000.0,107.3894,107.4131,107.3106,107.35,57000.0
2012-07-17 09:55:00,136.25,136.33,136.2,136.31,35500.0,107.3816,107.4446,107.3422,107.4288,35500.0
2012-07-17 10:00:00,136.31,136.31,135.7,135.75,174800.0,107.4288,107.4288,106.9481,106.9875,174800.0
2012-07-17 10:05:00,135.79,135.85,135.6,135.8,26500.0,107.019,107.0663,106.8693,107.0269,26500.0
2012-07-17 10:10:00,135.76,135.93,135.69,135.92,43500.0,106.9954,107.1294,106.9402,107.1215,43500.0
2012-07-17 10:15:00,135.89,135.92,135.74,135.85,18800.0,107.0978,107.1215,106.9796,107.0663,18800.0
2012-07-17 10:20:00,135.76,135.97,135.71,135.96,31400.0,106.9954,107.1609,106.956,107.153,31400.0
2012-07-17 10:25:00,135.96,135.98,135.8,135.83,27000.0,107.153,107.1688,107.0269,107.0505,27000.0
2012-07-17 10:30:00,135.8,135.85,135.72,135.79,28800.0,107.0269,107.0663,106.9639,107.019,28800.0
2012-07-17 10:35:00,135.77,135.79,135.35,135.35,73900.0,107.0033,107.019,106.6723,106.6723,73900.0
2012-07-17 10:40:00,135.32,135.35,135.15,135.21,67100.0,106.6486,106.6723,106.5146,106.5619,67100.0
2012-07-17 10:45:00,135.2,135.29,135.1,135.28,24300.0,106.554,106.625,106.4752,106.6171,24300.0
2012-07-17 10:50:00,135.27,135.44,135.25,135.41,23700.0,106.6092,106.7432,106.5934,106.7195,23700.0
2012-07-17 10:55:00,135.4,135.42,135.3,135.38,30800.0,106.7117,106.7274,106.6328,106.6959,30800.0
2012-07-17 11:00:00,135.4,135.52,135.35,135.5,23500.0,106.7117,106.8062,106.6723,106.7905,23500.0
2012-07-17 11:05:00,135.49,135.72,135.48,135.65,26700.0,106.7826,106.9639,106.7747,106.9087,26700.0
2012-07-17 11:10:00,135.65,135.77,135.64,135.64,30400.0,106.9087,107.0033,106.9008,106.9008,30400.0
2012-07-17 11:15:00,135.66,135.68,135.58,135.62,14400.0,106.9166,106.9323,106.8535,106.885,14400.0
2012-07-17 11:20:00,135.62,135.72,135.62,135.68,6000.0,106.885,106.9639,106.885,106.9323,6000.0
2012-07-17 11:25:00,135.67,135.72,135.56,135.6,18300.0,106.9245,106.9639,106.8378,106.8693,18300.0
2012-07-17 11:30:00,135.61,135.7,135.59,135.7,11300.0,106.8772,106.9481,106.8614,106.9481,11300.0
2012-07-17 11:35:00,135.71,135.99,135.68,135.96,45600.0,106.956,107.1766,106.9323,107.153,45600.0
2012-07-17 11:40:00,135.97,136.08,135.92,136.08,17300.0,107.1609,107.2476,107.1215,107.2476,17300.0
2012-07-17 11:45:00,136.08,136.11,136.05,136.11,34400.0,107.2476,107.2712,107.2239,107.2712,34400.0
2012-07-17 11:50:00,136.11,136.11,136.0,136.06,26100.0,107.2712,107.2712,107.1845,107.2318,26100.0
2012-07-17 11:55:00,136.06,136.31,136.04,136.31,27400.0,107.2318,107.4288,107.2161,107.4288,27400.0
2012-07-17 12:00:00,136.33,136.48,136.33,136.44,28900.0,107.4446,107.5628,107.4446,107.5313,28900.0
2012-07-17 12:05:00,136.45,136.55,136.44,136.45,11900.0,107.5392,107.618,107.5313,107.5392,11900.0
2012-07-17 12:10:00,136.45,136.48,136.38,136.4,186900.0,107.5392,107.5628,107.484,107.4998,186900.0
2012-07-17 12:15:00,136.4,136.46,136.4,136.44,12200.0,107.4998,107.5471,107.4998,107.5313,12200.0
2012-07-17 12:20:00,136.44,136.62,136.44,136.59,41800.0,107.5313,107.6732,107.5313,107.6495,41800.0
2012-07-17 12:25:00,136.57,136.66,136.55,136.61,11400.0,107.6338,107.7047,107.618,107.6653,11400.0
2012-07-17 12:30:00,136.58,136.73,136.58,136.7,44300.0,107.6416,107.7599,107.6416,107.7362,44300.0
2012-07-17 12:35:00,136.7,136.72,136.63,136.64,16500.0,107.7362,107.752,107.681,107.6889,16500.0
2012-07-17 12:40:00,136.63,136.65,136.59,136.62,22200.0,107.681,107.6968,107.6495,107.6732,22200.0
2012-07-17 12:45:00,136.63,136.69,136.62,136.63,28900.0,107.681,107.7283,107.6732,107.681,28900.0
2012-07-17 12:50:00,136.63,136.67,136.6,136.62,11400.0,107.681,107.7126,107.6574,107.6732,11400.0
2012-07-17 12:55:00,136.61,136.61,136.46,136.48,18700.0,107.6653,107.6653,107.5471,107.5628,18700.0
2012-07-17 13:00:00,136.46,136.58,136.46,136.55,55100.0,107.5471,107.6416,107.5471,107.618,55100.0
2012-07-17 13:05:00,136.54,136.58,136.5,136.55,74800.0,107.6101,107.6416,107.5786,107.618,74800.0
2012-07-17 13:10:00,136.57,136.61,136.53,136.58,56900.0,107.6338,107.6653,107.6022,107.6416,56900.0
2012-07-17 13:15:00,136.57,136.68,136.57,136.66,67700.0,107.6338,107.7205,107.6338,107.7047,67700.0
2012-07-17 13:20:00,136.66,136.82,136.59,136.81,92600.0,107.7047,107.8308,107.6495,107.8229,92600.0
2012-07-17 13:25:00,136.81,136.93,136.8,136.87,72900.0,107.8229,107.9175,107.815,107.8702,72900.0
2012-07-17 13:30:00,136.88,137.04,136.88,137.0,79500.0,107.8781,108.0042,107.8781,107.9727,79500.0
2012-07-17 13:35:00,136.99,137.03,136.96,136.98,113700.0,107.9648,107.9963,107.9411,107.9569,113700.0
2012-07-17 13:40:00,136.98,137.07,136.97,137.03,78700.0,107.9569,108.0278,107.949,107.9963,78700.0
2012-07-17 13:45:00,137.02,137.03,136.95,136.97,37700.0,107.9884,107.9963,107.9332,107.949,37700.0
2012-07-17 13:50:00,136.97,136.98,136.93,136.95,80900.0,107.949,107.9569,107.9175,107.9332,80900.0
2012-07-17 13:55:00,136.93,136.95,136.89,136.89,60400.0,107.9175,107.9332,107.886,107.886,60400.0
2012-07-17 14:00:00,136.88,136.96,136.87,136.94,73700.0,107.8781,107.9411,107.8702,107.9254,73700.0
2012-07-17 14:05:00,136.94,137.01,136.92,136.98,25400.0,107.9254,107.9805,107.9096,107.9569,25400.0
2012-07-17 14:10:00,136.98,137.05,136.96,137.03,23000.0,107.9569,108.0121,107.9411,107.9963,23000.0
2012-07-17 14:15:00,137.04,137.05,136.94,136.95,23600.0,108.0042,108.0121,107.9254,107.9332,23600.0
2012-07-17 14:20:00,136.92,137.01,136.92,136.98,47300.0,107.9096,107.9805,107.9096,107.9569,47300.0
2012-07-17 14:25:00,136.99,136.99,136.89,136.98,71600.0,107.9648,107.9648,107.886,107.9569,71600.0
2012-07-17 14:30:00,137.01,137.04,136.99,137.03,61800.0,107.9805,108.0042,107.9648,107.9963,61800.0
2012-07-17 14:35:00,137.04,137.04,136.92,136.92,80700.0,108.0042,108.0042,107.9096,107.9096,80700.0
2012-07-17 14:40:00,136.93,136.98,136.91,136.98,39000.0,107.9175,107.9569,107.9017,107.9569,39000.0
2012-07-17 14:45:00,136.98,137.04,136.94,136.98,125900.0,107.9569,108.0042,107.9254,107.9569,125900.0
2012-07-17 14:50:00,137.01,137.03,136.99,137.03,71600.0,107.9805,107.9963,107.9648,107.9963,71600.0
2012-07-17 14:55:00,137.03,137.19,137.03,137.06,116900.0,107.9963,108.1224,107.9963,108.0199,116900.0
2012-07-17 15:00:00,137.06,137.08,136.97,136.97,95000.0,108.0199,108.0357,107.949,107.949,95000.0
2012-07-17 15:05:00,136.96,136.98,136.87,136.93,122200.0,107.9411,107.9569,107.8702,107.9175,122200.0
2012-07-17 15:10:00,136.93,137.0,136.91,136.91,140000.0,107.9175,107.9727,107.9017,107.9017,140000.0
2012-07-17 15:15:00,136.91,137.05,136.9,137.02,161400.0,107.9017,108.0121,107.8938,107.9884,161400.0
2012-07-17 15:20:00,137.02,137.02,136.97,137.0,65900.0,107.9884,107.9884,107.949,107.9727,65900.0
2012-07-17 15:25:00,136.99,136.99,136.82,136.83,140000.0,107.9648,107.9648,107.8308,107.8387,140000.0
2012-07-17 15:30:00,136.83,136.92,136.81,136.91,88100.0,107.8387,107.9096,107.8229,107.9017,88100.0
2012-07-17 15:35:00,136.91,136.91,136.67,136.7,129400.0,107.9017,107.9017,107.7126,107.7362,129400.0
2012-07-17 15:40:00,136.72,136.85,136.72,136.8,124600.0,107.752,107.8544,107.752,107.815,124600.0
2012-07-17 15:45:00,136.79,136.99,136.78,136.96,114800.0,107.8071,107.9648,107.7993,107.9411,114800.0
2012-07-17 15:50:00,136.96,137.07,136.92,136.92,112600.0,107.9411,108.0278,107.9096,107.9096,112600.0
2012-07-17 15:55:00,136.93,136.98,136.89,136.95,201400.0,107.9175,107.9569,107.886,107.9332,201400.0
2012-07-18 09:30:00,136.6,136.8,136.52,136.8,62500.0,107.6574,107.815,107.5944,107.815,62500.0
2012-07-18 09:35:00,136.84,136.92,136.81,136.89,40300.0,107.8466,107.9096,107.8229,107.886,40300.0
2012-07-18 09:40:00,136.93,137.03,136.91,137.0,58200.0,107.9175,107.9963,107.9017,107.9727,58200.0
2012-07-18 09:45:00,137.01,137.1,136.96,137.01,34400.0,107.9805,108.0515,107.9411,107.9805,34400.0
2012-07-18 09:50:00,137.0,137.3,136.99,137.28,58400.0,107.9727,108.2091,107.9648,108.1933,58400.0
2012-07-18 09:55:00,137.3,137.47,137.3,137.34,38100.0,108.2091,108.3431,108.2091,108.2406,38100.0
2012-07-18 10:00:00,137.35,137.67,137.32,137.6,58100.0,108.2485,108.5007,108.2249,108.4455,58100.0
2012-07-18 10:05:00,137.6,137.63,137.45,137.48,47200.0,108.4455,108.4692,108.3273,108.351,47200.0
2012-07-18 10:10:00,137.55,137.64,137.47,137.5,21000.0,108.4061,108.477,108.3431,108.3667,21000.0
2012-07-18 10:15:00,137.5,137.53,137.44,137.48,30600.0,108.3667,108.3904,108.3194,108.351,30600.0
2012-07-18 10:20:00,137.48,137.5,137.36,137.41,42600.0,108.351,108.3667,108.2564,108.2958,42600.0
2012-07-18 10:25:00,137.42,137.47,137.37,137.44,32700.0,108.3037,108.3431,108.2643,108.3194,32700.0
2012-07-18 10:30:00,137.44,137.48,137.3,137.38,31700.0,108.3194,108.351,108.2091,108.2721,31700.0
2012-07-18 10:35:00,137.37,137.53,137.37,137.52,86000.0,108.2643,108.3904,108.2643,108.3825,86000.0
2012-07-18 10:40:00,137.52,137.71,137.52,137.69,73200.0,108.3825,108.5322,108.3825,108.5165,73200.0
2012-07-18 10:45:00,137.68,137.76,137.62,137.72,50700.0,108.5086,108.5716,108.4613,108.5401,50700.0
2012-07-18 10:50:00,137.71,137.78,137.68,137.7,40500.0,108.5322,108.5874,108.5086,108.5243,40500.0
2012-07-18 10:55:00,137.73,137.82,137.73,137.77,47500.0,108.548,108.6189,108.548,108.5795,47500.0
2012-07-18 11:00:00,137.79,137.81,137.69,137.7,37400.0,108.5953,108.611,108.5165,108.5243,37400.0
2012-07-18 11:05:00,137.69,137.72,137.61,137.65,18900.0,108.5165,108.5401,108.4534,108.4849,18900.0
2012-07-18 11:10:00,137.65,137.67,137.6,137.64,23200.0,108.4849,108.5007,108.4455,108.477,23200.0
2012-07-18 11:15:00,137.63,137.66,137.6,137.62,20000.0,108.4692,108.4928,108.4455,108.4613,20000.0
2012-07-18 11:20:00,137.64,137.68,137.64,137.67,9300.0,108.477,108.5086,108.477,108.5007,9300.0
2012-07-18 11:25:00,137.65,137.68,137.62,137.62,26100.0,108.4849,108.5086,108.4613,108.4613,26100.0
2012-07-18 11:30:00,137.64,137.79,137.64,137.76,31000.0,108.477,108.5953,108.477,108.5716,31000.0
2012-07-18 11:35:00,137.77,137.88,137.77,137.86,41100.0,108.5795,108.6662,108.5795,108.6504,41100.0
2012-07-18 11:40:00,137.82,137.89,137.8,137.87,29800.0,108.6189,108.6741,108.6031,108.6583,29800.0
2012-07-18 11:45:00,137.87,137.87,137.82,137.83,27200.0,108.6583,108.6583,108.6189,108.6268,27200.0
2012-07-18 11:50:00,137.82,137.89,137.8,137.84,53800.0,108.6189,108.6741,108.6031,108.6347,53800.0
2012-07-18 11:55:00,137.83,137.84,137.77,137.79,7900.0,108.6268,108.6347,108.5795,108.5953,7900.0
2012-07-18 12:00:00,137.81,137.91,137.8,137.89,75000.0,108.611,108.6898,108.6031,108.6741,75000.0
2012-07-18 12:05:00,137.89,138.04,137.89,138.02,77500.0,108.6741,108.7923,108.6741,108.7765,77500.0
2012-07-18 12:10:00,138.03,138.09,138.01,138.05,51600.0,108.7844,108.8317,108.7687,108.8002,51600.0
2012-07-18 12:15:00,138.06,138.12,138.02,138.1,40700.0,108.8081,108.8553,108.7765,108.8396,40700.0
2012-07-18 12:20:00,138.11,138.18,138.09,138.1,48300.0,108.8475,108.9026,108.8317,108.8396,48300.0
2012-07-18 12:25:00,138.1,138.13,138.06,138.08,41500.0,108.8396,108.8632,108.8081,108.8238,41500.0
2012-07-18 12:30:00,138.06,138.15,138.06,138.08,83500.0,108.8081,108.879,108.8081,108.8238,83500.0
2012-07-18 12:35:00,138.08,138.09,138.02,138.04,21800.0,108.8238,108.8317,108.7765,108.7923,21800.0
2012-07-18 12:40:00,138.01,138.07,138.01,138.05,15400.0,108.7687,108.8159,108.7687,108.8002,15400.0
2012-07-18 12:45:00,138.05,138.08,138.03,138.04,13600.0,108.8002,108.8238,108.7844,108.7923,13600.0
2012-07-18 12:50:00,138.05,138.1,138.02,138.08,11900.0,108.8002,108.8396,108.7765,108.8238,11900.0
2012-07-18 12:55:00,138.09,138.1,138.07,138.08,7500.0,108.8317,108.8396,108.8159,108.8238,7500.0
2012-07-18 13:00:00,138.08,138.11,138.01,138.02,10300.0,108.8238,108.8475,108.7687,108.7765,10300.0
2012-07-18 13:05:00,138.03,138.08,138.01,138.06,13100.0,108.7844,108.8238,108.7687,108.8081,13100.0
2012-07-18 13:10:00,138.06,138.08,138.04,138.08,7200.0,108.8081,108.8238,108.7923,108.8238,7200.0
2012-07-18 13:15:00,138.09,138.11,138.06,138.08,14500.0,108.8317,108.8475,108.8081,108.8238,14500.0
2012-07-18 13:20:00,138.07,138.1,138.06,138.09,22200.0,108.8159,108.8396,108.8081,108.8317,22200.0
2012-07-18 13:25:00,138.08,138.1,138.04,138.07,13800.0,108.8238,108.8396,108.7923,108.8159,13800.0
2012-07-18 13:30:00,138.06,138.06,137.96,137.98,33100.0,108.8081,108.8081,108.7292,108.745,33100.0
2012-07-18 13:35:00,137.97,137.99,137.9,137.9,26800.0,108.7371,108.7529,108.682,108.682,26800.0
2012-07-18 13:40:00,137.9,137.95,137.88,137.9,67800.0,108.682,108.7214,108.6662,108.682,67800.0
2012-07-18 13:45:00,137.9,137.94,137.9,137.93,11700.0,108.682,108.7135,108.682,108.7056,11700.0
2012-07-18 13:50:00,137.94,137.94,137.8,137.85,76400.0,108.7135,108.7135,108.6031,108.6426,76400.0
2012-07-18 13:55:00,137.86,137.87,137.79,137.86,79800.0,108.6504,108.6583,108.5953,108.6504,79800.0
2012-07-18 14:00:00,137.88,137.93,137.82,137.9,26800.0,108.6662,108.7056,108.6189,108.682,26800.0
2012-07-18 14:05:00,137.91,137.96,137.87,137.88,17800.0,108.6898,108.7292,108.6583,108.6662,17800.0
2012-07-18 14:10:00,137.87,137.89,137.86,137.88,17900.0,108.6583,108.6741,108.6504,108.6662,17900.0
2012-07-18 14:15:00,137.88,137.95,137.86,137.94,31300.0,108.6662,108.7214,108.6504,108.7135,31300.0
2012-07-18 14:20:00,137.93,138.0,137.93,137.97,29200.0,108.7056,108.7608,108.7056,108.7371,29200.0
2012-07-18 14:25:00,137.98,137.99,137.94,137.97,87900.0,108.745,108.7529,108.7135,108.7371,87900.0
2012-07-18 14:30:00,137.96,137.96,137.85,137.9,35000.0,108.7292,108.7292,108.6426,108.682,35000.0
2012-07-18 14:35:00,137.91,137.92,137.78,137.79,24200.0,108.6898,108.6977,108.5874,108.5953,24200.0
2012-07-18 14:40:00,137.8,137.81,137.5,137.61,66700.0,108.6031,108.611,108.3667,108.4534,66700.0
2012-07-18 14:45:00,137.62,137.64,137.54,137.64,43500.0,108.4613,108.477,108.3982,108.477,43500.0
2012-07-18 14:50:00,137.62,137.62,137.56,137.61,17300.0,108.4613,108.4613,108.414,108.4534,17300.0
2012-07-18 14:55:00,137.62,137.66,137.59,137.66,4700.0,108.4613,108.4928,108.4376,108.4928,4700.0
2012-07-18 15:00:00,137.67,137.77,137.67,137.76,12700.0,108.5007,108.5795,108.5007,108.5716,12700.0
2012-07-18 15:05:00,137.78,137.78,137.71,137.74,31900.0,108.5874,108.5874,108.5322,108.5559,31900.0
2012-07-18 15:10:00,137.72,137.85,137.72,137.83,49400.0,108.5401,108.6426,108.5401,108.6268,49400.0
2012-07-18 15:15:00,137.82,137.86,137.78,137.85,8900.0,108.6189,108.6504,108.5874,108.6426,8900.0
2012-07-18 15:20:00,137.87,138.02,137.84,137.87,92600.0,108.6583,108.7765,108.6347,108.6583,92600.0
2012-07-18 15:25:00,137.88,137.91,137.78,137.86,48600.0,108.6662,108.6898,108.5874,108.6504,48600.0
2012-07-18 15:30:00,137.87,137.98,137.86,137.96,31100.0,108.6583,108.745,108.6504,108.7292,31100.0
2012-07-18 15:35:00,137.97,138.0,137.95,137.96,11600.0,108.7371,108.7608,108.7214,108.7292,11600.0
2012-07-18 15:40:00,137.94,138.0,137.94,137.97,22600.0,108.7135,108.7608,108.7135,108.7371,22600.0
2012-07-18 15:45:00,137.99,138.0,137.81,137.88,125500.0,108.7529,108.7608,108.611,108.6662,125500.0
2012-07-18 15:50:00,137.87,137.93,137.75,137.8,59100.0,108.6583,108.7056,108.5637,108.6031,59100.0
2012-07-18 15:55:00,137.81,137.93,137.81,137.91,134000.0,108.611,108.7056,108.611,108.6898,134000.0
2012-07-19 09:30:00,138.19,138.33,138.1,138.3,93500.0,108.9105,109.0209,108.8396,108.9972,93500.0
2012-07-19 09:35:00,138.35,138.48,138.33,138.42,40500.0,109.0366,109.1391,109.0209,109.0918,40500.0
2012-07-19 09:40:00,138.41,138.51,138.38,138.46,55100.0,109.0839,109.1627,109.0603,109.1233,55100.0
2012-07-19 09:45:00,138.46,138.47,138.3,138.33,94700.0,109.1233,109.1312,108.9972,109.0209,94700.0
2012-07-19 09:50:00,138.34,138.47,138.34,138.44,60100.0,109.0287,109.1312,109.0287,109.1075,60100.0
2012-07-19 09:55:00,138.45,138.48,138.35,138.46,32700.0,109.1154,109.1391,109.0366,109.1233,32700.0
2012-07-19 10:00:00,138.45,138.45,138.02,138.23,88100.0,109.1154,109.1154,108.7765,108.942,88100.0
2012-07-19 10:05:00,138.21,138.21,138.0,138.04,47500.0,108.9263,108.9263,108.7608,108.7923,47500.0
2012-07-19 10:10:00,138.02,138.04,137.77,137.89,48600.0,108.7765,108.7923,108.5795,108.6741,48600.0
2012-07-19 10:15:00,137.88,138.07,137.82,138.06,46000.0,108.6662,108.8159,108.6189,108.8081,46000.0
2012-07-19 10:20:00,138.05,138.18,138.05,138.07,11900.0,108.8002,108.9026,108.8002,108.8159,11900.0
2012-07-19 10:25:00,138.07,138.08,138.02,138.04,10400.0,108.8159,108.8238,108.7765,108.7923,10400.0
2012-07-19 10:30:00,138.07,138.07,137.98,138.05,25100.0,108.8159,108.8159,108.745,108.8002,25100.0
2012-07-19 10:35:00,138.06,138.09,137.87,137.92,42700.0,108.8081,108.8317,108.6583,108.6977,42700.0
2012-07-19 10:40:00,137.92,138.09,137.87,138.08,17700.0,108.6977,108.8317,108.6583,108.8238,17700.0
2012-07-19 10:45:00,138.1,138.22,138.07,138.22,15000.0,108.8396,108.9342,108.8159,108.9342,15000.0
2012-07-19 10:50:00,138.2,138.25,138.18,138.21,15000.0,108.9184,108.9578,108.9026,108.9263,15000.0
2012-07-19 10:55:00,138.24,138.3,138.17,138.2,42600.0,108.9499,108.9972,108.8948,108.9184,42600.0
2012-07-19 11:00:00,138.21,138.38,138.21,138.33,17700.0,108.9263,109.0603,108.9263,109.0209,17700.0
2012-07-19 11:05:00,138.35,138.4,138.32,138.38,26700.0,109.0366,109.076,109.013,109.0603,26700.0
2012-07-19 11:10:00,138.38,138.39,138.29,138.3,19700.0,109.0603,109.0681,108.9893,108.9972,19700.0
2012-07-19 11:15:00,138.31,138.35,138.27,138.27,10300.0,109.0051,109.0366,108.9736,108.9736,10300.0
2012-07-19 11:20:00,138.27,138.27,138.22,138.25,13300.0,108.9736,108.9736,108.9342,108.9578,13300.0
2012-07-19 11:25:00,138.25,138.3,138.24,138.3,5000.0,108.9578,108.9972,108.9499,108.9972,5000.0
2012-07-19 11:30:00,138.34,138.37,138.3,138.33,10400.0,109.0287,109.0524,108.9972,109.0209,10400.0
2012-07-19 11:35:00,138.35,138.43,138.35,138.39,25700.0,109.0366,109.0997,109.0366,109.0681,25700.0
2012-07-19 11:40:00,138.37,138.39,138.3,138.3,12900.0,109.0524,109.0681,108.9972,108.9972,12900.0
2012-07-19 11:45:00,138.31,138.31,138.19,138.21,10300.0,109.0051,109.0051,108.9105,108.9263,10300.0
2012-07-19 11:50:00,138.23,138.34,138.23,138.3,14400.0,108.942,109.0287,108.942,108.9972,14400.0
2012-07-19 11:55:00,138.32,138.39,138.3,138.32,14200.0,109.013,109.0681,108.9972,109.013,14200.0
2012-07-19 12:00:00,138.35,138.43,138.32,138.41,24500.0,109.0366,109.0997,109.013,109.0839,24500.0
2012-07-19 12:05:00,138.41,138.46,138.41,138.43,15800.0,109.0839,109.1233,109.0839,109.0997,15800.0
2012-07-19 12:10:00,138.43,138.45,138.37,138.44,37200.0,109.0997,109.1154,109.0524,109.1075,37200.0
2012-07-19 12:15:00,138.44,138.6,138.44,138.59,60500.0,109.1075,109.2336,109.1075,109.2258,60500.0
2012-07-19 12:20:00,138.6,138.63,138.54,138.6,37300.0,109.2336,109.2573,109.1864,109.2336,37300.0
2012-07-19 12:25:00,138.61,138.74,138.61,138.62,45500.0,109.2415,109.344,109.2415,109.2494,45500.0
2012-07-19 12:30:00,138.64,138.65,138.58,138.58,13600.0,109.2652,109.2731,109.2179,109.2179,13600.0
2012-07-19 12:35:00,138.6,138.63,138.55,138.55,5400.0,109.2336,109.2573,109.1942,109.1942,5400.0
2012-07-19 12:40:00,138.56,138.6,138.48,138.5,35200.0,109.2021,109.2336,109.1391,109.1548,35200.0
2012-07-19 12:45:00,138.5,138.53,138.43,138.46,6400.0,109.1548,109.1785,109.0997,109.1233,6400.0
2012-07-19 12:50:00,138.43,138.44,138.37,138.39,11600.0,109.0997,109.1075,109.0524,109.0681,11600.0
2012-07-19 12:55:00,138.41,138.42,138.24,138.27,19800.0,109.0839,109.0918,108.9499,108.9736,19800.0
2012-07-19 13:00:00,138.27,138.39,138.27,138.37,55600.0,108.9736,109.0681,108.9736,109.0524,55600.0
2012-07-19 13:05:00,138.39,138.44,138.39,138.41,17800.0,109.0681,109.1075,109.0681,109.0839,17800.0
2012-07-19 13:10:00,138.41,138.44,138.4,138.42,11000.0,109.0839,109.1075,109.076,109.0918,11000.0
2012-07-19 13:15:00,138.44,138.49,138.39,138.39,13000.0,109.1075,109.147,109.0681,109.0681,13000.0
2012-07-19 13:20:00,138.39,138.49,138.39,138.47,12200.0,109.0681,109.147,109.0681,109.1312,12200.0
2012-07-19 13:25:00,138.44,138.5,138.33,138.36,21800.0,109.1075,109.1548,109.0209,109.0445,21800.0
2012-07-19 13:30:00,138.35,138.38,138.29,138.3,13400.0,109.0366,109.0603,108.9893,108.9972,13400.0
2012-07-19 13:35:00,138.29,138.31,138.17,138.19,37200.0,108.9893,109.0051,108.8948,108.9105,37200.0
2012-07-19 13:40:00,138.18,138.24,138.16,138.16,22700.0,108.9026,108.9499,108.8869,108.8869,22700.0
2012-07-19 13:45:00,138.16,138.16,137.94,138.06,37500.0,108.8869,108.8869,108.7135,108.8081,37500.0
2012-07-19 13:50:00,138.06,138.08,138.0,138.06,25400.0,108.8081,108.8238,108.7608,108.8081,25400.0
2012-07-19 13:55:00,138.06,138.06,137.88,137.99,89000.0,108.8081,108.8081,108.6662,108.7529,89000.0
2012-07-19 14:00:00,138.04,138.13,138.03,138.06,29500.0,108.7923,108.8632,108.7844,108.8081,29500.0
2012-07-19 14:05:00,138.07,138.15,138.02,138.13,50200.0,108.8159,108.879,108.7765,108.8632,50200.0
2012-07-19 14:10:00,138.14,138.25,138.11,138.24,36100.0,108.8711,108.9578,108.8475,108.9499,36100.0
2012-07-19 14:15:00,138.21,138.23,138.14,138.14,15000.0,108.9263,108.942,108.8711,108.8711,15000.0
2012-07-19 14:20:00,138.14,138.17,138.06,138.09,12100.0,108.8711,108.8948,108.8081,108.8317,12100.0
2012-07-19 14:25:00,138.08,138.15,138.04,138.13,16800.0,108.8238,108.879,108.7923,108.8632,16800.0
2012-07-19 14:30:00,138.12,138.23,138.05,138.21,33800.0,108.8553,108.942,108.8002,108.9263,33800.0
2012-07-19 14:35:00,138.22,138.37,138.22,138.35,52500.0,108.9342,109.0524,108.9342,109.0366,52500.0
2012-07-19 14:40:00,138.36,138.36,138.29,138.32,19200.0,109.0445,109.0445,108.9893,109.013,19200.0
2012-07-19 14:45:00,138.33,138.35,138.24,138.27,15400.0,109.0209,109.0366,108.9499,108.9736,15400.0
2012-07-19 14:50:00,138.27,138.27,138.2,138.24,14000.0,108.9736,108.9736,108.9184,108.9499,14000.0
2012-07-19 14:55:00,138.26,138.3,138.25,138.28,33000.0,108.9657,108.9972,108.9578,108.9814,33000.0
2012-07-19 15:00:00,138.29,138.32,138.11,138.14,43700.0,108.9893,109.013,108.8475,108.8711,43700.0
2012-07-19 15:05:00,138.16,138.24,138.13,138.22,24300.0,108.8869,108.9499,108.8632,108.9342,24300.0
2012-07-19 15:10:00,138.22,138.31,138.17,138.28,35700.0,108.9342,109.0051,108.8948,108.9814,35700.0
2012-07-19 15:15:00,138.29,138.33,138.24,138.3,20500.0,108.9893,109.0209,108.9499,108.9972,20500.0
2012-07-19 15:20:00,138.35,138.37,138.23,138.27,75100.0,109.0366,109.0524,108.942,108.9736,75100.0
2012-07-19 15:25:00,138.26,138.33,138.2,138.22,62300.0,108.9657,109.0209,108.9184,108.9342,62300.0
2012-07-19 15:30:00,138.25,138.28,138.22,138.23,49300.0,108.9578,108.9814,108.9342,108.942,49300.0
2012-07-19 15:35:00,138.25,138.34,138.19,138.3,75400.0,108.9578,109.0287,108.9105,108.9972,75400.0
2012-07-19 15:40:00,138.32,138.4,138.32,138.39,56700.0,109.013,109.076,109.013,109.0681,56700.0
2012-07-19 15:45:00,138.39,138.46,138.39,138.44,65000.0,109.0681,109.1233,109.0681,109.1075,65000.0
2012-07-19 15:50:00,138.44,138.47,138.23,138.24,68300.0,109.1075,109.1312,108.942,108.9499,68300.0
2012-07-19 15:55:00,138.25,138.34,138.25,138.28,146400.0,108.9578,109.0287,108.9578,108.9814,146400.0
2012-07-20 09:30:00,137.5,137.65,137.42,137.55,121200.0,108.3667,108.4849,108.3037,108.4061,121200.0
2012-07-20 09:35:00,137.54,137.63,137.44,137.58,34800.0,108.3982,108.4692,108.3194,108.4298,34800.0
2012-07-20 09:40:00,137.64,137.64,137.41,137.42,41300.0,108.477,108.477,108.2958,108.3037,41300.0
2012-07-20 09:45:00,137.44,137.44,137.3,137.35,23400.0,108.3194,108.3194,108.2091,108.2485,23400.0
2012-07-20 09:50:00,137.32,137.42,137.3,137.4,14500.0,108.2249,108.3037,108.2091,108.2879,14500.0
2012-07-20 09:55:00,137.42,137.54,137.32,137.53,7600.0,108.3037,108.3982,108.2249,108.3904,7600.0
2012-07-20 10:00:00,137.46,137.68,137.43,137.66,40700.0,108.3352,108.5086,108.3115,108.4928,40700.0
2012-07-20 10:05:00,137.65,137.66,137.55,137.63,16100.0,108.4849,108.4928,108.4061,108.4692,16100.0
2012-07-20 10:10:00,137.6,137.72,137.51,137.6,25100.0,108.4455,108.5401,108.3746,108.4455,25100.0
2012-07-20 10:15:00,137.61,137.64,137.53,137.55,14100.0,108.4534,108.477,108.3904,108.4061,14100.0
2012-07-20 10:20:00,137.55,137.55,137.44,137.45,2200.0,108.4061,108.4061,108.3194,108.3273,2200.0
2012-07-20 10:25:00,137.51,137.57,137.48,137.55,6000.0,108.3746,108.4219,108.351,108.4061,6000.0
2012-07-20 10:30:00,137.53,137.55,137.31,137.32,26500.0,108.3904,108.4061,108.217,108.2249,26500.0
2012-07-20 10:35:00,137.26,137.38,137.26,137.36,9800.0,108.1776,108.2721,108.1776,108.2564,9800.0
2012-07-20 10:40:00,137.36,137.42,137.27,137.27,6700.0,108.2564,108.3037,108.1854,108.1854,6700.0
2012-07-20 10:45:00,137.29,137.35,137.25,137.33,15700.0,108.2012,108.2485,108.1697,108.2327,15700.0
2012-07-20 10:50:00,137.36,137.53,137.33,137.53,17400.0,108.2564,108.3904,108.2327,108.3904,17400.0
2012-07-20 10:55:00,137.51,137.54,137.45,137.53,17000.0,108.3746,108.3982,108.3273,108.3904,17000.0
2012-07-20 11:00:00,137.53,137.63,137.44,137.6,67200.0,108.3904,108.4692,108.3194,108.4455,67200.0
2012-07-20 11:05:00,137.58,137.68,137.57,137.57,31800.0,108.4298,108.5086,108.4219,108.4219,31800.0
2012-07-20 11:10:00,137.63,137.63,137.46,137.52,9200.0,108.4692,108.4692,108.3352,108.3825,9200.0
2012-07-20 11:15:00,137.51,137.6,137.38,137.39,39600.0,108.3746,108.4455,108.2721,108.28,39600.0
2012-07-20 11:20:00,137.39,137.45,137.33,137.43,12000.0,108.28,108.3273,108.2327,108.3115,12000.0
2012-07-20 11:25:00,137.43,137.48,137.39,137.48,5500.0,108.3115,108.351,108.28,108.351,5500.0
2012-07-20 11:30:00,137.44,137.44,137.24,137.24,6000.0,108.3194,108.3194,108.1618,108.1618,6000.0
2012-07-20 11:35:00,137.24,137.38,137.24,137.38,6500.0,108.1618,108.2721,108.1618,108.2721,6500.0
2012-07-20 11:40:00,137.38,137.39,137.32,137.32,4300.0,108.2721,108.28,108.2249,108.2249,4300.0
2012-07-20 11:45:00,137.27,137.53,137.25,137.53,9300.0,108.1854,108.3904,108.1697,108.3904,9300.0
2012-07-20 11:50:00,137.52,137.52,137.41,137.42,6400.0,108.3825,108.3825,108.2958,108.3037,6400.0
2012-07-20 11:55:00,137.43,137.43,137.34,137.34,2600.0,108.3115,108.3115,108.2406,108.2406,2600.0
2012-07-20 12:00:00,137.38,137.38,137.29,137.32,27600.0,108.2721,108.2721,108.2012,108.2249,27600.0
2012-07-20 12:05:00,137.32,137.32,137.15,137.19,38700.0,108.2249,108.2249,108.0909,108.1224,38700.0
2012-07-20 12:10:00,137.19,137.23,137.13,137.22,3700.0,108.1224,108.1539,108.0751,108.146,3700.0
2012-07-20 12:15:00,137.18,137.23,137.13,137.13,6300.0,108.1145,108.1539,108.0751,108.0751,6300.0
2012-07-20 12:20:00,137.1,137.14,137.06,137.11,13200.0,108.0515,108.083,108.0199,108.0593,13200.0
2012-07-20 12:25:00,137.12,137.15,137.09,137.13,7600.0,108.0672,108.0909,108.0436,108.0751,7600.0
2012-07-20 12:30:00,137.11,137.11,137.0,137.02,18200.0,108.0593,108.0593,107.9727,107.9884,18200.0
2012-07-20 12:35:00,137.0,137.01,136.92,137.0,16100.0,107.9727,107.9805,107.9096,107.9727,16100.0
2012-07-20 12:40:00,137.0,137.1,137.0,137.05,9600.0,107.9727,108.0515,107.9727,108.0121,9600.0
2012-07-20 12:45:00,137.07,137.1,137.04,137.1,31200.0,108.0278,108.0515,108.0042,108.0515,31200.0
2012-07-20 12:50:00,137.08,137.18,137.07,137.15,11100.0,108.0357,108.1145,108.0278,108.0909,11100.0
2012-07-20 12:55:00,137.15,137.25,137.14,137.23,24800.0,108.0909,108.1697,108.083,108.1539,24800.0
2012-07-20 13:00:00,137.23,137.25,137.13,137.13,68800.0,108.1539,108.1697,108.0751,108.0751,68800.0
2012-07-20 13:05:00,137.12,137.13,137.07,137.08,8300.0,108.0672,108.0751,108.0278,108.0357,8300.0
2012-07-20 13:10:00,137.07,137.12,137.04,137.11,398400.0,108.0278,108.0672,108.0042,108.0593,398400.0
2012-07-20 13:15:00,137.08,137.1,137.05,137.05,18600.0,108.0357,108.0515,108.0121,108.0121,18600.0
2012-07-20 13:20:00,137.05,137.05,136.94,136.94,18200.0,108.0121,108.0121,107.9254,107.9254,18200.0
2012-07-20 13:25:00,136.94,137.0,136.88,136.98,8600.0,107.9254,107.9727,107.8781,107.9569,8600.0
2012-07-20 13:30:00,136.97,137.09,136.97,137.04,36800.0,107.949,108.0436,107.949,108.0042,36800.0
2012-07-20 13:35:00,137.05,137.14,137.05,137.13,13800.0,108.0121,108.083,108.0121,108.0751,13800.0
2012-07-20 13:40:00,137.13,137.13,137.0,137.08,6600.0,108.0751,108.0751,107.9727,108.0357,6600.0
2012-07-20 13:45:00,137.09,137.09,137.01,137.01,14400.0,108.0436,108.0436,107.9805,107.9805,14400.0
2012-07-20 13:50:00,136.98,137.05,136.98,137.03,6500.0,107.9569,108.0121,107.9569,107.9963,6500.0
2012-07-20 13:55:00,137.05,137.1,137.03,137.07,3400.0,108.0121,108.0515,107.9963,108.0278,3400.0
2012-07-20 14:00:00,137.1,137.2,137.07,137.18,11200.0,108.0515,108.1303,108.0278,108.1145,11200.0
2012-07-20 14:05:00,137.2,137.24,137.13,137.13,21100.0,108.1303,108.1618,108.0751,108.0751,21100.0
2012-07-20 14:10:00,137.13,137.17,137.1,137.12,9400.0,108.0751,108.1066,108.0515,108.0672,9400.0
2012-07-20 14:15:00,137.13,137.17,137.09,137.17,13200.0,108.0751,108.1066,108.0436,108.1066,13200.0
2012-07-20 14:20:00,137.17,137.18,137.05,137.09,7500.0,108.1066,108.1145,108.0121,108.0436,7500.0
2012-07-20 14:25:00,137.09,137.11,137.04,137.04,7400.0,108.0436,108.0593,108.0042,108.0042,7400.0
2012-07-20 14:30:00,137.03,137.05,136.98,137.05,11100.0,107.9963,108.0121,107.9569,108.0121,11100.0
2012-07-20 14:35:00,137.03,137.05,136.92,136.97,72800.0,107.9963,108.0121,107.9096,107.949,72800.0
2012-07-20 14:40:00,136.96,136.98,136.94,136.96,8200.0,107.9411,107.9569,107.9254,107.9411,8200.0
2012-07-20 14:45:00,136.96,137.03,136.93,137.03,8700.0,107.9411,107.9963,107.9175,107.9963,8700.0
2012-07-20 14:50:00,137.04,137.05,137.01,137.02,53400.0,108.0042,108.0121,107.9805,107.9884,53400.0
2012-07-20 14:55:00,137.03,137.06,136.95,136.99,14900.0,107.9963,108.0199,107.9332,107.9648,14900.0
2012-07-20 15:00:00,136.99,137.02,136.98,137.01,6800.0,107.9648,107.9884,107.9569,107.9805,6800.0
2012-07-20 15:05:00,137.02,137.11,136.98,137.11,12700.0,107.9884,108.0593,107.9569,108.0593,12700.0
2012-07-20 15:10:00,137.11,137.15,137.05,137.09,21000.0,108.0593,108.0909,108.0121,108.0436,21000.0
2012-07-20 15:15:00,137.09,137.14,137.07,137.1,40000.0,108.0436,108.083,108.0278,108.0515,40000.0
2012-07-20 15:20:00,137.1,137.15,137.05,137.15,96200.0,108.0515,108.0909,108.0121,108.0909,96200.0
2012-07-20 15:25:00,137.14,137.15,137.04,137.05,22000.0,108.083,108.0909,108.0042,108.0121,22000.0
2012-07-20 15:30:00,137.05,137.06,136.93,136.94,73300.0,108.0121,108.0199,107.9175,107.9254,73300.0
2012-07-20 15:35:00,136.95,137.04,136.95,137.01,171500.0,107.9332,108.0042,107.9332,107.9805,171500.0
2012-07-20 15:40:00,137.02,137.1,137.01,137.06,41400.0,107.9884,108.0515,107.9805,108.0199,41400.0
2012-07-20 15:45:00,137.08,137.13,137.02,137.05,52700.0,108.0357,108.0751,107.9884,108.0121,52700.0
2012-07-20 15:50:00,137.05,137.07,136.97,137.01,93600.0,108.0121,108.0278,107.949,107.9805,93600.0
2012-07-20 15:55:00,136.99,137.01,136.88,137.01,128300.0,107.9648,107.9805,107.8781,107.9805,128300.0
2012-07-23 09:30:00,135.0,135.02,134.74,134.8,204800.0,106.3964,106.4122,106.1915,106.2388,204800.0
2012-07-23 09:35:00,134.77,134.89,134.72,134.73,17500.0,106.2151,106.3097,106.1757,106.1836,17500.0
2012-07-23 09:40:00,134.67,134.69,134.5,134.53,31100.0,106.1363,106.1521,106.0023,106.026,31100.0
2012-07-23 09:45:00,134.52,134.53,134.44,134.51,56100.0,106.0181,106.026,105.9551,106.0102,56100.0
2012-07-23 09:50:00,134.47,134.55,134.39,134.54,46900.0,105.9787,106.0418,105.9157,106.0339,46900.0
2012-07-23 09:55:00,134.54,134.67,134.52,134.63,92200.0,106.0339,106.1363,106.0181,106.1048,92200.0
2012-07-23 10:00:00,134.62,134.69,134.5,134.51,43800.0,106.0969,106.1521,106.0023,106.0102,43800.0
2012-07-23 10:05:00,134.55,134.59,134.46,134.47,27200.0,106.0418,106.0733,105.9708,105.9787,27200.0
2012-07-23 10:10:00,134.46,134.56,134.45,134.48,46200.0,105.9708,106.0496,105.9629,105.9866,46200.0
2012-07-23 10:15:00,134.47,134.57,134.41,134.56,50900.0,105.9787,106.0575,105.9314,106.0496,50900.0
2012-07-23 10:20:00,134.57,134.64,134.51,134.63,33300.0,106.0575,106.1127,106.0102,106.1048,33300.0
2012-07-23 10:25:00,134.62,134.66,134.59,134.63,33700.0,106.0969,106.1284,106.0733,106.1048,33700.0
2012-07-23 10:30:00,134.61,134.67,134.56,134.62,32400.0,106.089,106.1363,106.0496,106.0969,32400.0
2012-07-23 10:35:00,134.63,134.89,134.62,134.82,64400.0,106.1048,106.3097,106.0969,106.2545,64400.0
2012-07-23 10:40:00,134.8,135.01,134.8,135.01,20400.0,106.2388,106.4043,106.2388,106.4043,20400.0
2012-07-23 10:45:00,134.99,135.05,134.96,134.99,16500.0,106.3885,106.4358,106.3649,106.3885,16500.0
2012-07-23 10:50:00,134.99,135.08,134.92,134.94,22800.0,106.3885,106.4595,106.3334,106.3491,22800.0
2012-07-23 10:55:00,134.93,134.99,134.89,134.95,38600.0,106.3412,106.3885,106.3097,106.357,38600.0
2012-07-23 11:00:00,134.94,135.16,134.94,135.15,36500.0,106.3491,106.5225,106.3491,106.5146,36500.0
2012-07-23 11:05:00,135.13,135.15,135.08,135.12,40200.0,106.4989,106.5146,106.4595,106.491,40200.0
2012-07-23 11:10:00,135.14,135.22,135.13,135.14,10700.0,106.5067,106.5698,106.4989,106.5067,10700.0
2012-07-23 11:15:00,135.16,135.18,135.0,135.0,89000.0,106.5225,106.5383,106.3964,106.3964,89000.0
2012-07-23 11:20:00,135.0,135.05,134.97,134.97,37600.0,106.3964,106.4358,106.3728,106.3728,37600.0
2012-07-23 11:25:00,134.96,135.17,134.94,135.16,50900.0,106.3649,106.5304,106.3491,106.5225,50900.0
2012-07-23 11:30:00,135.14,135.22,135.06,135.07,12200.0,106.5067,106.5698,106.4437,106.4516,12200.0
2012-07-23 11:35:00,135.09,135.1,134.85,134.9,27400.0,106.4673,106.4752,106.2782,106.3176,27400.0
2012-07-23 11:40:00,134.92,134.97,134.91,134.95,21600.0,106.3334,106.3728,106.3255,106.357,21600.0
2012-07-23 11:45:00,134.9,135.01,134.9,135.01,2800.0,106.3176,106.4043,106.3176,106.4043,2800.0
2012-07-23 11:50:00,135.03,135.22,135.03,135.22,18900.0,106.4201,106.5698,106.4201,106.5698,18900.0
2012-07-23 11:55:00,135.22,135.22,135.11,135.15,13100.0,106.5698,106.5698,106.4831,106.5146,13100.0
2012-07-23 12:00:00,135.15,135.18,135.09,135.09,3500.0,106.5146,106.5383,106.4673,106.4673,3500.0
2012-07-23 12:05:00,135.1,135.12,135.06,135.07,11600.0,106.4752,106.491,106.4437,106.4516,11600.0
2012-07-23 12:10:00,135.08,135.13,135.01,135.03,4600.0,106.4595,106.4989,106.4043,106.4201,4600.0
2012-07-23 12:15:00,135.04,135.04,134.89,134.92,27200.0,106.4279,106.4279,106.3097,106.3334,27200.0
2012-07-23 12:20:00,134.91,135.0,134.91,134.99,5200.0,106.3255,106.3964,106.3255,106.3885,5200.0
2012-07-23 12:25:00,135.0,135.02,134.97,134.99,4800.0,106.3964,106.4122,106.3728,106.3885,4800.0
2012-07-23 12:30:00,135.02,135.07,134.89,135.07,17700.0,106.4122,106.4516,106.3097,106.4516,17700.0
2012-07-23 12:35:00,135.09,135.2,135.09,135.12,7300.0,106.4673,106.554,106.4673,106.491,7300.0
2012-07-23 12:40:00,135.15,135.17,135.06,135.12,19000.0,106.5146,106.5304,106.4437,106.491,19000.0
2012-07-23 12:45:00,135.12,135.31,135.12,135.28,31700.0,106.491,106.6407,106.491,106.6171,31700.0
2012-07-23 12:50:00,135.29,135.4,135.24,135.39,45500.0,106.625,106.7117,106.5856,106.7038,45500.0
2012-07-23 12:55:00,135.4,135.43,135.33,135.33,10400.0,106.7117,106.7353,106.6565,106.6565,10400.0
2012-07-23 13:00:00,135.34,135.34,135.25,135.29,14500.0,106.6644,106.6644,106.5934,106.625,14500.0
2012-07-23 13:05:00,135.3,135.34,135.26,135.29,21700.0,106.6328,106.6644,106.6013,106.625,21700.0
2012-07-23 13:10:00,135.3,135.35,135.24,135.32,25400.0,106.6328,106.6723,106.5856,106.6486,25400.0
2012-07-23 13:15:00,135.32,135.41,135.29,135.37,15800.0,106.6486,106.7195,106.625,106.688,15800.0
2012-07-23 13:20:00,135.38,135.38,135.32,135.35,2500.0,106.6959,106.6959,106.6486,106.6723,2500.0
2012-07-23 13:25:00,135.37,135.4,135.37,135.37,5400.0,106.688,106.7117,106.688,106.688,5400.0
2012-07-23 13:30:00,135.36,135.49,135.36,135.47,37500.0,106.6801,106.7826,106.6801,106.7668,37500.0
2012-07-23 13:35:00,135.49,135.49,135.36,135.42,10000.0,106.7826,106.7826,106.6801,106.7274,10000.0
2012-07-23 13:40:00,135.42,135.5,135.41,135.45,5700.0,106.7274,106.7905,106.7195,106.7511,5700.0
2012-07-23 13:45:00,135.45,135.5,135.45,135.5,5200.0,106.7511,106.7905,106.7511,106.7905,5200.0
2012-07-23 13:50:00,135.46,135.47,135.4,135.4,6100.0,106.7589,106.7668,106.7117,106.7117,6100.0
2012-07-23 13:55:00,135.4,135.51,135.4,135.45,11700.0,106.7117,106.7984,106.7117,106.7511,11700.0
2012-07-23 14:00:00,135.47,135.52,135.42,135.47,13100.0,106.7668,106.8062,106.7274,106.7668,13100.0
2012-07-23 14:05:00,135.49,135.61,135.49,135.54,31000.0,106.7826,106.8772,106.7826,106.822,31000.0
2012-07-23 14:10:00,135.55,135.64,135.55,135.61,16800.0,106.8299,106.9008,106.8299,106.8772,16800.0
2012-07-23 14:15:00,135.62,135.65,135.55,135.55,39000.0,106.885,106.9087,106.8299,106.8299,39000.0
2012-07-23 14:20:00,135.56,135.57,135.45,135.45,21500.0,106.8378,106.8456,106.7511,106.7511,21500.0
2012-07-23 14:25:00,135.45,135.5,135.4,135.44,24400.0,106.7511,106.7905,106.7117,106.7432,24400.0
2012-07-23 14:30:00,135.44,135.53,135.39,135.44,24800.0,106.7432,106.8141,106.7038,106.7432,24800.0
2012-07-23 14:35:00,135.44,135.49,135.44,135.49,6600.0,106.7432,106.7826,106.7432,106.7826,6600.0
2012-07-23 14:40:00,135.5,135.54,135.48,135.48,30700.0,106.7905,106.822,106.7747,106.7747,30700.0
2012-07-23 14:45:00,135.49,135.56,135.49,135.54,24500.0,106.7826,106.8378,106.7826,106.822,24500.0
2012-07-23 14:50:00,135.53,135.53,135.39,135.41,19800.0,106.8141,106.8141,106.7038,106.7195,19800.0
2012-07-23 14:55:00,135.4,135.45,135.39,135.44,17300.0,106.7117,106.7511,106.7038,106.7432,17300.0
2012-07-23 15:00:00,135.4,135.4,135.26,135.32,25900.0,106.7117,106.7117,106.6013,106.6486,25900.0
2012-07-23 15:05:00,135.3,135.49,135.3,135.44,35900.0,106.6328,106.7826,106.6328,106.7432,35900.0
2012-07-23 15:10:00,135.44,135.45,135.35,135.37,23500.0,106.7432,106.7511,106.6723,106.688,23500.0
2012-07-23 15:15:00,135.36,135.54,135.36,135.49,15200.0,106.6801,106.822,106.6801,106.7826,15200.0
2012-07-23 15:20:00,135.49,135.69,135.48,135.68,23700.0,106.7826,106.9402,106.7747,106.9323,23700.0
2012-07-23 15:25:00,135.7,135.96,135.69,135.96,43000.0,106.9481,107.153,106.9402,107.153,43000.0
2012-07-23 15:30:00,135.96,136.0,135.86,135.87,20000.0,107.153,107.1845,107.0742,107.0821,20000.0
2012-07-23 15:35:00,135.89,135.9,135.82,135.84,8600.0,107.0978,107.1057,107.0427,107.0584,8600.0
2012-07-23 15:40:00,135.82,135.86,135.78,135.83,19500.0,107.0427,107.0742,107.0111,107.0505,19500.0
2012-07-23 15:45:00,135.85,135.96,135.85,135.91,64400.0,107.0663,107.153,107.0663,107.1136,64400.0
2012-07-23 15:50:00,135.93,135.99,135.79,135.86,53100.0,107.1294,107.1766,107.019,107.0742,53100.0
2012-07-23 15:55:00,135.86,135.9,135.67,135.68,130400.0,107.0742,107.1057,106.9245,106.9323,130400.0
2012-07-24 09:30:00,135.72,135.79,135.58,135.59,92500.0,106.9639,107.019,106.8535,106.8614,92500.0
2012-07-24 09:35:00,135.55,135.63,135.4,135.41,12300.0,106.8299,106.8929,106.7117,106.7195,12300.0
2012-07-24 09:40:00,135.42,135.52,135.41,135.52,11500.0,106.7274,106.8062,106.7195,106.8062,11500.0
2012-07-24 09:45:00,135.51,135.58,135.41,135.43,19600.0,106.7984,106.8535,106.7195,106.7353,19600.0
2012-07-24 09:50:00,135.48,135.48,135.2,135.3,42900.0,106.7747,106.7747,106.554,106.6328,42900.0
2012-07-24 09:55:00,135.27,135.42,135.22,135.22,27300.0,106.6092,106.7274,106.5698,106.5698,27300.0
2012-07-24 10:00:00,135.21,135.36,135.16,135.16,35100.0,106.5619,106.6801,106.5225,106.5225,35100.0
2012-07-24 10:05:00,135.13,135.2,135.09,135.19,22300.0,106.4989,106.554,106.4673,106.5462,22300.0
2012-07-24 10:10:00,135.21,135.24,135.05,135.1,18700.0,106.5619,106.5856,106.4358,106.4752,18700.0
2012-07-24 10:15:00,135.05,135.05,134.85,134.86,58000.0,106.4358,106.4358,106.2782,106.2861,58000.0
2012-07-24 10:20:00,134.79,134.9,134.76,134.85,5400.0,106.2309,106.3176,106.2073,106.2782,5400.0
2012-07-24 10:25:00,134.8,134.85,134.75,134.83,30000.0,106.2388,106.2782,106.1994,106.2624,30000.0
2012-07-24 10:30:00,134.83,134.98,134.8,134.95,12000.0,106.2624,106.3806,106.2388,106.357,12000.0
2012-07-24 10:35:00,134.95,135.04,134.93,134.98,12400.0,106.357,106.4279,106.3412,106.3806,12400.0
2012-07-24 10:40:00,135.0,135.0,134.87,134.92,8500.0,106.3964,106.3964,106.294,106.3334,8500.0
2012-07-24 10:45:00,134.93,134.93,134.67,134.75,13900.0,106.3412,106.3412,106.1363,106.1994,13900.0
2012-07-24 10:50:00,134.74,134.95,134.72,134.94,12300.0,106.1915,106.357,106.1757,106.3491,12300.0
2012-07-24 10:55:00,134.9,134.9,134.85,134.85,9600.0,106.3176,106.3176,106.2782,106.2782,9600.0
2012-07-24 11:00:00,134.83,134.95,134.75,134.95,7300.0,106.2624,106.357,106.1994,106.357,7300.0
2012-07-24 11:05:00,134.95,134.95,134.77,134.77,12000.0,106.357,106.357,106.2151,106.2151,12000.0
2012-07-24 11:10:00,134.78,134.83,134.75,134.83,8400.0,106.223,106.2624,106.1994,106.2624,8400.0
2012-07-24 11:15:00,134.83,134.98,134.82,134.98,23900.0,106.2624,106.3806,106.2545,106.3806,23900.0
2012-07-24 11:20:00,134.99,135.13,134.99,135.11,19200.0,106.3885,106.4989,106.3885,106.4831,19200.0
2012-07-24 11:25:00,135.11,135.16,134.96,134.96,27900.0,106.4831,106.5225,106.3649,106.3649,27900.0
2012-07-24 11:30:00,134.95,135.0,134.8,134.8,9100.0,106.357,106.3964,106.2388,106.2388,9100.0
2012-07-24 11:35:00,134.81,134.83,134.5,134.55,73800.0,106.2467,106.2624,106.0023,106.0418,73800.0
2012-07-24 11:40:00,134.55,134.62,134.45,134.45,32900.0,106.0418,106.0969,105.9629,105.9629,32900.0
2012-07-24 11:45:00,134.47,134.63,134.46,134.62,21400.0,105.9787,106.1048,105.9708,106.0969,21400.0
2012-07-24 11:50:00,134.61,134.62,134.53,134.55,17400.0,106.089,106.0969,106.026,106.0418,17400.0
2012-07-24 11:55:00,134.56,134.59,134.41,134.46,26100.0,106.0496,106.0733,105.9314,105.9708,26100.0
2012-07-24 12:00:00,134.45,134.45,134.03,134.03,58400.0,105.9629,105.9629,105.6319,105.6319,58400.0
2012-07-24 12:05:00,134.0,134.21,134.0,134.18,19400.0,105.6083,105.7738,105.6083,105.7501,19400.0
2012-07-24 12:10:00,134.18,134.27,134.18,134.22,28700.0,105.7501,105.8211,105.7501,105.7817,28700.0
2012-07-24 12:15:00,134.21,134.21,134.12,134.15,23200.0,105.7738,105.7738,105.7029,105.7265,23200.0
2012-07-24 12:20:00,134.11,134.11,133.79,133.88,32300.0,105.695,105.695,105.4428,105.5137,32300.0
2012-07-24 12:25:00,133.88,133.94,133.82,133.93,13700.0,105.5137,105.561,105.4664,105.5531,13700.0
2012-07-24 12:30:00,133.98,134.02,133.95,134.02,6400.0,105.5925,105.624,105.5689,105.624,6400.0
2012-07-24 12:35:00,134.02,134.19,133.97,134.11,25700.0,105.624,105.758,105.5846,105.695,25700.0
2012-07-24 12:40:00,134.15,134.23,134.1,134.22,14200.0,105.7265,105.7896,105.6871,105.7817,14200.0
2012-07-24 12:45:00,134.23,134.23,134.1,134.1,4300.0,105.7896,105.7896,105.6871,105.6871,4300.0
2012-07-24 12:50:00,134.07,134.16,134.05,134.13,3200.0,105.6635,105.7344,105.6477,105.7107,3200.0
2012-07-24 12:55:00,134.14,134.28,134.1,134.26,12300.0,105.7186,105.829,105.6871,105.8132,12300.0
2012-07-24 13:00:00,134.25,134.25,134.14,134.15,12500.0,105.8053,105.8053,105.7186,105.7265,12500.0
2012-07-24 13:05:00,134.15,134.17,134.12,134.12,6100.0,105.7265,105.7423,105.7029,105.7029,6100.0
2012-07-24 13:10:00,134.1,134.3,134.1,134.3,13600.0,105.6871,105.8447,105.6871,105.8447,13600.0
2012-07-24 13:15:00,134.23,134.23,134.14,134.15,17800.0,105.7896,105.7896,105.7186,105.7265,17800.0
2012-07-24 13:20:00,134.13,134.15,134.09,134.12,22800.0,105.7107,105.7265,105.6792,105.7029,22800.0
2012-07-24 13:25:00,134.11,134.11,134.0,134.05,14500.0,105.695,105.695,105.6083,105.6477,14500.0
2012-07-24 13:30:00,134.03,134.06,133.95,134.0,42500.0,105.6319,105.6556,105.5689,105.6083,42500.0
2012-07-24 13:35:00,134.03,134.05,133.99,134.0,17900.0,105.6319,105.6477,105.6004,105.6083,17900.0
2012-07-24 13:40:00,133.98,134.02,133.92,133.95,36300.0,105.5925,105.624,105.5452,105.5689,36300.0
2012-07-24 13:45:00,133.97,134.05,133.95,133.95,13800.0,105.5846,105.6477,105.5689,105.5689,13800.0
2012-07-24 13:50:00,133.91,134.18,133.9,134.14,37700.0,105.5374,105.7501,105.5295,105.7186,37700.0
2012-07-24 13:55:00,134.15,134.19,134.1,134.1,14000.0,105.7265,105.758,105.6871,105.6871,14000.0
2012-07-24 14:00:00,134.09,134.1,133.97,134.01,38700.0,105.6792,105.6871,105.5846,105.6162,38700.0
2012-07-24 14:05:00,134.0,134.05,133.9,133.91,30500.0,105.6083,105.6477,105.5295,105.5374,30500.0
2012-07-24 14:10:00,133.92,133.97,133.9,133.94,11500.0,105.5452,105.5846,105.5295,105.561,11500.0
2012-07-24 14:15:00,133.94,134.04,133.93,133.97,26300.0,105.561,105.6398,105.5531,105.5846,26300.0
2012-07-24 14:20:00,133.97,134.0,133.91,133.92,15800.0,105.5846,105.6083,105.5374,105.5452,15800.0
2012-07-24 14:25:00,133.9,133.9,133.64,133.65,121700.0,105.5295,105.5295,105.3246,105.3324,121700.0
2012-07-24 14:30:00,133.63,133.73,133.58,133.73,22200.0,105.3167,105.3955,105.2773,105.3955,22200.0
2012-07-24 14:35:00,133.73,133.9,133.72,133.9,10000.0,105.3955,105.5295,105.3876,105.5295,10000.0
2012-07-24 14:40:00,133.89,133.95,133.88,133.91,11600.0,105.5216,105.5689,105.5137,105.5374,11600.0
2012-07-24 14:45:00,133.93,133.93,133.87,133.88,18300.0,105.5531,105.5531,105.5058,105.5137,18300.0
2012-07-24 14:50:00,133.88,133.88,133.78,133.78,62100.0,105.5137,105.5137,105.4349,105.4349,62100.0
2012-07-24 14:55:00,133.76,133.86,133.71,133.86,12100.0,105.4191,105.498,105.3797,105.498,12100.0
2012-07-24 15:00:00,133.87,133.87,133.77,133.84,19300.0,105.5058,105.5058,105.427,105.4822,19300.0
2012-07-24 15:05:00,133.85,133.91,133.63,133.64,31400.0,105.4901,105.5374,105.3167,105.3246,31400.0
2012-07-24 15:10:00,133.64,133.74,133.61,133.7,29300.0,105.3246,105.4034,105.3009,105.3719,29300.0
2012-07-24 15:15:00,133.7,133.72,133.6,133.65,48200.0,105.3719,105.3876,105.293,105.3324,48200.0
2012-07-24 15:20:00,133.63,134.0,133.62,133.99,60500.0,105.3167,105.6083,105.3088,105.6004,60500.0
2012-07-24 15:25:00,134.0,134.2,133.89,134.19,40400.0,105.6083,105.7659,105.5216,105.758,40400.0
2012-07-24 15:30:00,134.2,134.22,134.08,134.15,28700.0,105.7659,105.7817,105.6713,105.7265,28700.0
2012-07-24 15:35:00,134.16,134.36,134.07,134.34,85000.0,105.7344,105.892,105.6635,105.8762,85000.0
2012-07-24 15:40:00,134.34,134.44,134.24,134.24,28300.0,105.8762,105.9551,105.7974,105.7974,28300.0
2012-07-24 15:45:00,134.25,134.25,133.99,134.09,72600.0,105.8053,105.8053,105.6004,105.6792,72600.0
2012-07-24 15:50:00,134.08,134.54,134.0,134.51,198600.0,105.6713,106.0339,105.6083,106.0102,198600.0
2012-07-24 15:55:00,134.47,134.66,134.39,134.53,187000.0,105.9787,106.1284,105.9157,106.026,187000.0
2012-07-25 09:30:00,134.75,134.91,134.68,134.88,350000.0,106.1994,106.3255,106.1442,106.3018,350000.0
2012-07-25 09:35:00,134.9,135.09,134.86,135.09,65600.0,106.3176,106.4673,106.2861,106.4673,65600.0
2012-07-25 09:40:00,135.1,135.1,134.88,134.89,27800.0,106.4752,106.4752,106.3018,106.3097,27800.0
2012-07-25 09:45:00,134.89,134.89,134.6,134.61,33100.0,106.3097,106.3097,106.0812,106.089,33100.0
2012-07-25 09:50:00,134.56,134.56,134.47,134.49,40900.0,106.0496,106.0496,105.9787,105.9945,40900.0
2012-07-25 09:55:00,134.48,134.66,134.48,134.59,7600.0,105.9866,106.1284,105.9866,106.0733,7600.0
2012-07-25 10:00:00,134.59,134.61,134.27,134.3,63000.0,106.0733,106.089,105.8211,105.8447,63000.0
2012-07-25 10:05:00,134.28,134.42,134.25,134.28,24500.0,105.829,105.9393,105.8053,105.829,24500.0
2012-07-25 10:10:00,134.28,134.48,134.22,134.47,22100.0,105.829,105.9866,105.7817,105.9787,22100.0
2012-07-25 10:15:00,134.44,134.6,134.44,134.44,12900.0,105.9551,106.0812,105.9551,105.9551,12900.0
2012-07-25 10:20:00,134.46,134.54,134.25,134.34,94500.0,105.9708,106.0339,105.8053,105.8762,94500.0
2012-07-25 10:25:00,134.32,134.42,134.25,134.38,12100.0,105.8605,105.9393,105.8053,105.9078,12100.0
2012-07-25 10:30:00,134.38,134.38,134.16,134.19,111600.0,105.9078,105.9078,105.7344,105.758,111600.0
2012-07-25 10:35:00,134.21,134.29,134.2,134.24,17800.0,105.7738,105.8368,105.7659,105.7974,17800.0
2012-07-25 10:40:00,134.25,134.42,134.25,134.36,33500.0,105.8053,105.9393,105.8053,105.892,33500.0
2012-07-25 10:45:00,134.35,134.35,134.15,134.16,40600.0,105.8841,105.8841,105.7265,105.7344,40600.0
2012-07-25 10:50:00,134.18,134.19,133.88,133.92,90100.0,105.7501,105.758,105.5137,105.5452,90100.0
2012-07-25 10:55:00,133.92,133.98,133.79,133.87,125000.0,105.5452,105.5925,105.4428,105.5058,125000.0
2012-07-25 11:00:00,133.87,133.97,133.87,133.97,47600.0,105.5058,105.5846,105.5058,105.5846,47600.0
2012-07-25 11:05:00,133.99,134.03,133.91,133.98,25000.0,105.6004,105.6319,105.5374,105.5925,25000.0
2012-07-25 11:10:00,133.98,134.14,133.98,134.14,22700.0,105.5925,105.7186,105.5925,105.7186,22700.0
2012-07-25 11:15:00,134.15,134.25,134.11,134.19,53100.0,105.7265,105.8053,105.695,105.758,53100.0
2012-07-25 11:20:00,134.18,134.28,134.11,134.11,23800.0,105.7501,105.829,105.695,105.695,23800.0
2012-07-25 11:25:00,134.11,134.24,134.08,134.17,26300.0,105.695,105.7974,105.6713,105.7423,26300.0
2012-07-25 11:30:00,134.12,134.19,134.11,134.16,7400.0,105.7029,105.758,105.695,105.7344,7400.0
2012-07-25 11:35:00,134.15,134.32,134.11,134.31,50500.0,105.7265,105.8605,105.695,105.8526,50500.0
2012-07-25 11:40:00,134.32,134.32,134.15,134.19,67400.0,105.8605,105.8605,105.7265,105.758,67400.0
2012-07-25 11:45:00,134.16,134.22,134.09,134.11,7700.0,105.7344,105.7817,105.6792,105.695,7700.0
2012-07-25 11:50:00,134.09,134.25,134.08,134.25,8600.0,105.6792,105.8053,105.6713,105.8053,8600.0
2012-07-25 11:55:00,134.25,134.25,134.17,134.19,19800.0,105.8053,105.8053,105.7423,105.758,19800.0
2012-07-25 12:00:00,134.18,134.35,134.18,134.35,182200.0,105.7501,105.8841,105.7501,105.8841,182200.0
2012-07-25 12:05:00,134.34,134.37,134.27,134.28,19900.0,105.8762,105.8999,105.8211,105.829,19900.0
2012-07-25 12:10:00,134.3,134.31,134.13,134.15,49100.0,105.8447,105.8526,105.7107,105.7265,49100.0
2012-07-25 12:15:00,134.16,134.21,134.11,134.12,11100.0,105.7344,105.7738,105.695,105.7029,11100.0
2012-07-25 12:20:00,134.15,134.22,134.15,134.16,13400.0,105.7265,105.7817,105.7265,105.7344,13400.0
2012-07-25 12:25:00,134.2,134.22,134.14,134.17,17100.0,105.7659,105.7817,105.7186,105.7423,17100.0
2012-07-25 12:30:00,134.19,134.25,134.18,134.22,14100.0,105.758,105.8053,105.7501,105.7817,14100.0
2012-07-25 12:35:00,134.2,134.32,134.2,134.32,9700.0,105.7659,105.8605,105.7659,105.8605,9700.0
2012-07-25 12:40:00,134.32,134.33,134.28,134.32,3200.0,105.8605,105.8684,105.829,105.8605,3200.0
2012-07-25 12:45:00,134.33,134.5,134.33,134.4,27000.0,105.8684,106.0023,105.8684,105.9235,27000.0
2012-07-25 12:50:00,134.38,134.43,134.38,134.41,3800.0,105.9078,105.9472,105.9078,105.9314,3800.0
2012-07-25 12:55:00,134.39,134.41,134.35,134.36,4700.0,105.9157,105.9314,105.8841,105.892,4700.0
2012-07-25 13:00:00,134.39,134.56,134.39,134.47,51400.0,105.9157,106.0496,105.9157,105.9787,51400.0
2012-07-25 13:05:00,134.47,134.56,134.45,134.55,10300.0,105.9787,106.0496,105.9629,106.0418,10300.0
2012-07-25 13:10:00,134.55,134.64,134.55,134.64,18600.0,106.0418,106.1127,106.0418,106.1127,18600.0
2012-07-25 13:15:00,134.66,134.66,134.57,134.64,24900.0,106.1284,106.1284,106.0575,106.1127,24900.0
2012-07-25 13:20:00,134.61,134.75,134.61,134.72,45000.0,106.089,106.1994,106.089,106.1757,45000.0
2012-07-25 13:25:00,134.72,134.77,134.69,134.75,38200.0,106.1757,106.2151,106.1521,106.1994,38200.0
2012-07-25 13:30:00,134.74,134.77,134.7,134.75,5900.0,106.1915,106.2151,106.16,106.1994,5900.0
2012-07-25 13:35:00,134.79,135.04,134.79,135.0,144300.0,106.2309,106.4279,106.2309,106.3964,144300.0
2012-07-25 13:40:00,134.98,135.0,134.9,134.93,14800.0,106.3806,106.3964,106.3176,106.3412,14800.0
2012-07-25 13:45:00,134.92,134.97,134.78,134.78,30300.0,106.3334,106.3728,106.223,106.223,30300.0
2012-07-25 13:50:00,134.78,134.86,134.77,134.82,20300.0,106.223,106.2861,106.2151,106.2545,20300.0
2012-07-25 13:55:00,134.83,134.92,134.83,134.92,7400.0,106.2624,106.3334,106.2624,106.3334,7400.0
2012-07-25 14:00:00,134.94,134.94,134.8,134.8,10000.0,106.3491,106.3491,106.2388,106.2388,10000.0
2012-07-25 14:05:00,134.78,134.84,134.77,134.84,7200.0,106.223,106.2703,106.2151,106.2703,7200.0
2012-07-25 14:10:00,134.82,134.9,134.8,134.89,5300.0,106.2545,106.3176,106.2388,106.3097,5300.0
2012-07-25 14:15:00,134.89,134.94,134.8,134.82,17100.0,106.3097,106.3491,106.2388,106.2545,17100.0
2012-07-25 14:20:00,134.84,135.0,134.84,134.99,40000.0,106.2703,106.3964,106.2703,106.3885,40000.0
2012-07-25 14:25:00,134.99,135.0,134.92,134.96,8300.0,106.3885,106.3964,106.3334,106.3649,8300.0
2012-07-25 14:30:00,134.96,134.98,134.9,134.96,10200.0,106.3649,106.3806,106.3176,106.3649,10200.0
2012-07-25 14:35:00,134.96,135.05,134.95,134.99,19800.0,106.3649,106.4358,106.357,106.3885,19800.0
2012-07-25 14:40:00,134.95,135.03,134.9,134.96,12100.0,106.357,106.4201,106.3176,106.3649,12100.0
2012-07-25 14:45:00,134.97,135.03,134.95,134.99,9300.0,106.3728,106.4201,106.357,106.3885,9300.0
2012-07-25 14:50:00,135.01,135.04,134.99,135.02,10400.0,106.4043,106.4279,106.3885,106.4122,10400.0
2012-07-25 14:55:00,135.0,135.0,134.89,134.89,7000.0,106.3964,106.3964,106.3097,106.3097,7000.0
2012-07-25 15:00:00,134.88,134.92,134.81,134.84,15900.0,106.3018,106.3334,106.2467,106.2703,15900.0
2012-07-25 15:05:00,134.85,134.89,134.8,134.87,23200.0,106.2782,106.3097,106.2388,106.294,23200.0
2012-07-25 15:10:00,134.87,134.88,134.62,134.62,24700.0,106.294,106.3018,106.0969,106.0969,24700.0
2012-07-25 15:15:00,134.62,134.65,134.55,134.55,17000.0,106.0969,106.1206,106.0418,106.0418,17000.0
2012-07-25 15:20:00,134.52,134.52,134.4,134.47,26100.0,106.0181,106.0181,105.9235,105.9787,26100.0
2012-07-25 15:25:00,134.48,134.52,134.39,134.52,28700.0,105.9866,106.0181,105.9157,106.0181,28700.0
2012-07-25 15:30:00,134.52,134.52,134.31,134.32,29400.0,106.0181,106.0181,105.8526,105.8605,29400.0
2012-07-25 15:35:00,134.34,134.42,134.34,134.42,25000.0,105.8762,105.9393,105.8762,105.9393,25000.0
2012-07-25 15:40:00,134.44,134.47,134.25,134.36,57600.0,105.9551,105.9787,105.8053,105.892,57600.0
2012-07-25 15:45:00,134.38,134.45,134.24,134.4,67300.0,105.9078,105.9629,105.7974,105.9235,67300.0
2012-07-25 15:50:00,134.36,134.39,134.27,134.38,121300.0,105.892,105.9157,105.8211,105.9078,121300.0
2012-07-25 15:55:00,134.38,134.49,134.32,134.49,115500.0,105.9078,105.9945,105.8605,105.9945,115500.0
2012-07-26 09:30:00,136.43,136.8,136.42,136.77,337600.0,107.5234,107.815,107.5155,107.7914,337600.0
2012-07-26 09:35:00,136.79,136.81,136.68,136.76,98000.0,107.8071,107.8229,107.7205,107.7835,98000.0
2012-07-26 09:40:00,136.76,136.77,136.57,136.6,135700.0,107.7835,107.7914,107.6338,107.6574,135700.0
2012-07-26 09:45:00,136.59,136.59,136.45,136.47,56100.0,107.6495,107.6495,107.5392,107.5549,56100.0
2012-07-26 09:50:00,136.46,136.63,136.46,136.63,57400.0,107.5471,107.681,107.5471,107.681,57400.0
2012-07-26 09:55:00,136.64,136.7,136.51,136.52,217600.0,107.6889,107.7362,107.5865,107.5944,217600.0
2012-07-26 10:00:00,136.49,136.62,136.37,136.53,80400.0,107.5707,107.6732,107.4761,107.6022,80400.0
2012-07-26 10:05:00,136.55,136.84,136.53,136.79,58800.0,107.618,107.8466,107.6022,107.8071,58800.0
2012-07-26 10:10:00,136.75,136.82,136.6,136.64,18500.0,107.7756,107.8308,107.6574,107.6889,18500.0
2012-07-26 10:15:00,136.67,136.74,136.52,136.55,35500.0,107.7126,107.7677,107.5944,107.618,35500.0
2012-07-26 10:20:00,136.55,136.63,136.5,136.63,16700.0,107.618,107.681,107.5786,107.681,16700.0
2012-07-26 10:25:00,136.65,136.75,136.58,136.59,77300.0,107.6968,107.7756,107.6416,107.6495,77300.0
2012-07-26 10:30:00,136.62,136.73,136.45,136.45,44800.0,107.6732,107.7599,107.5392,107.5392,44800.0
2012-07-26 10:35:00,136.45,136.47,136.24,136.3,38400.0,107.5392,107.5549,107.3737,107.421,38400.0
2012-07-26 10:40:00,136.3,136.37,136.1,136.17,89400.0,107.421,107.4761,107.2633,107.3185,89400.0
2012-07-26 10:45:00,136.19,136.22,136.12,136.19,39700.0,107.3343,107.3579,107.2791,107.3343,39700.0
2012-07-26 10:50:00,136.21,136.21,136.09,136.16,55000.0,107.35,107.35,107.2555,107.3106,55000.0
2012-07-26 10:55:00,136.17,136.25,136.08,136.25,38400.0,107.3185,107.3816,107.2476,107.3816,38400.0
2012-07-26 11:00:00,136.26,136.27,136.18,136.22,62800.0,107.3894,107.3973,107.3264,107.3579,62800.0
2012-07-26 11:05:00,136.2,136.21,135.96,136.04,56600.0,107.3422,107.35,107.153,107.2161,56600.0
2012-07-26 11:10:00,136.05,136.15,136.02,136.11,37300.0,107.2239,107.3027,107.2003,107.2712,37300.0
2012-07-26 11:15:00,136.09,136.2,136.06,136.17,71700.0,107.2555,107.3422,107.2318,107.3185,71700.0
2012-07-26 11:20:00,136.18,136.19,136.02,136.07,43300.0,107.3264,107.3343,107.2003,107.2397,43300.0
2012-07-26 11:25:00,136.03,136.12,135.92,136.12,53400.0,107.2082,107.2791,107.1215,107.2791,53400.0
2012-07-26 11:30:00,136.14,136.21,136.09,136.18,76000.0,107.2949,107.35,107.2555,107.3264,76000.0
2012-07-26 11:35:00,136.18,136.18,136.08,136.11,17300.0,107.3264,107.3264,107.2476,107.2712,17300.0
2012-07-26 11:40:00,136.11,136.11,135.95,135.96,48700.0,107.2712,107.2712,107.1451,107.153,48700.0
2012-07-26 11:45:00,135.96,135.96,135.84,135.95,45200.0,107.153,107.153,107.0584,107.1451,45200.0
2012-07-26 11:50:00,135.94,135.95,135.88,135.92,23000.0,107.1372,107.1451,107.09,107.1215,23000.0
2012-07-26 11:55:00,135.91,135.99,135.9,135.95,73600.0,107.1136,107.1766,107.1057,107.1451,73600.0
2012-07-26 12:00:00,135.93,135.98,135.85,135.85,24600.0,107.1294,107.1688,107.0663,107.0663,24600.0
2012-07-26 12:05:00,135.86,135.95,135.81,135.93,49100.0,107.0742,107.1451,107.0348,107.1294,49100.0
2012-07-26 12:10:00,135.95,136.05,135.91,136.03,29800.0,107.1451,107.2239,107.1136,107.2082,29800.0
2012-07-26 12:15:00,136.03,136.09,136.02,136.07,30200.0,107.2082,107.2555,107.2003,107.2397,30200.0
2012-07-26 12:20:00,136.06,136.18,136.04,136.12,66300.0,107.2318,107.3264,107.2161,107.2791,66300.0
2012-07-26 12:25:00,136.11,136.19,136.09,136.12,13300.0,107.2712,107.3343,107.2555,107.2791,13300.0
2012-07-26 12:30:00,136.13,136.13,136.07,136.11,4900.0,107.287,107.287,107.2397,107.2712,4900.0
2012-07-26 12:35:00,136.09,136.18,136.08,136.18,19800.0,107.2555,107.3264,107.2476,107.3264,19800.0
2012-07-26 12:40:00,136.16,136.2,136.11,136.11,11300.0,107.3106,107.3422,107.2712,107.2712,11300.0
2012-07-26 12:45:00,136.1,136.13,136.07,136.07,6400.0,107.2633,107.287,107.2397,107.2397,6400.0
2012-07-26 12:50:00,136.09,136.1,136.02,136.1,13600.0,107.2555,107.2633,107.2003,107.2633,13600.0
2012-07-26 12:55:00,136.12,136.3,136.12,136.27,78000.0,107.2791,107.421,107.2791,107.3973,78000.0
2012-07-26 13:00:00,136.26,136.39,136.26,136.38,41300.0,107.3894,107.4919,107.3894,107.484,41300.0
2012-07-26 13:05:00,136.37,136.39,136.32,136.34,22900.0,107.4761,107.4919,107.4367,107.4525,22900.0
2012-07-26 13:10:00,136.32,136.35,136.29,136.35,4600.0,107.4367,107.4604,107.4131,107.4604,4600.0
2012-07-26 13:15:00,136.35,136.4,136.29,136.29,24200.0,107.4604,107.4998,107.4131,107.4131,24200.0
2012-07-26 13:20:00,136.31,136.36,136.3,136.36,18400.0,107.4288,107.4683,107.421,107.4683,18400.0
2012-07-26 13:25:00,136.38,136.56,136.37,136.52,28900.0,107.484,107.6259,107.4761,107.5944,28900.0
2012-07-26 13:30:00,136.54,136.6,136.46,136.49,41900.0,107.6101,107.6574,107.5471,107.5707,41900.0
2012-07-26 13:35:00,136.49,136.52,136.46,136.52,10300.0,107.5707,107.5944,107.5471,107.5944,10300.0
2012-07-26 13:40:00,136.5,136.5,136.45,136.45,7000.0,107.5786,107.5786,107.5392,107.5392,7000.0
2012-07-26 13:45:00,136.45,136.47,136.42,136.44,3700.0,107.5392,107.5549,107.5155,107.5313,3700.0
2012-07-26 13:50:00,136.44,136.44,136.31,136.36,26600.0,107.5313,107.5313,107.4288,107.4683,26600.0
2012-07-26 13:55:00,136.34,136.36,136.33,136.34,2600.0,107.4525,107.4683,107.4446,107.4525,2600.0
2012-07-26 14:00:00,136.33,136.43,136.32,136.43,87100.0,107.4446,107.5234,107.4367,107.5234,87100.0
2012-07-26 14:05:00,136.44,136.49,136.41,136.44,23800.0,107.5313,107.5707,107.5077,107.5313,23800.0
2012-07-26 14:10:00,136.44,136.49,136.36,136.39,34400.0,107.5313,107.5707,107.4683,107.4919,34400.0
2012-07-26 14:15:00,136.38,136.43,136.34,136.34,21600.0,107.484,107.5234,107.4525,107.4525,21600.0
2012-07-26 14:20:00,136.32,136.38,136.29,136.37,38500.0,107.4367,107.484,107.4131,107.4761,38500.0
2012-07-26 14:25:00,136.36,136.44,136.35,136.43,388900.0,107.4683,107.5313,107.4604,107.5234,388900.0
2012-07-26 14:30:00,136.42,136.43,136.29,136.32,188200.0,107.5155,107.5234,107.4131,107.4367,188200.0
2012-07-26 14:35:00,136.32,136.45,136.31,136.45,252400.0,107.4367,107.5392,107.4288,107.5392,252400.0
2012-07-26 14:40:00,136.44,136.47,136.39,136.39,68100.0,107.5313,107.5549,107.4919,107.4919,68100.0
2012-07-26 14:45:00,136.39,136.51,136.39,136.5,73200.0,107.4919,107.5865,107.4919,107.5786,73200.0
2012-07-26 14:50:00,136.5,136.66,136.48,136.66,96700.0,107.5786,107.7047,107.5628,107.7047,96700.0
2012-07-26 14:55:00,136.63,136.66,136.53,136.54,44100.0,107.681,107.7047,107.6022,107.6101,44100.0
2012-07-26 15:00:00,136.53,136.59,136.53,136.57,52200.0,107.6022,107.6495,107.6022,107.6338,52200.0
2012-07-26 15:05:00,136.58,136.58,136.47,136.53,16100.0,107.6416,107.6416,107.5549,107.6022,16100.0
2012-07-26 15:10:00,136.54,136.66,136.52,136.61,59400.0,107.6101,107.7047,107.5944,107.6653,59400.0
2012-07-26 15:15:00,136.62,136.63,136.57,136.58,126000.0,107.6732,107.681,107.6338,107.6416,126000.0
2012-07-26 15:20:00,136.56,136.61,136.49,136.53,20400.0,107.6259,107.6653,107.5707,107.6022,20400.0
2012-07-26 15:25:00,136.55,136.69,136.5,136.68,176400.0,107.618,107.7283,107.5786,107.7205,176400.0
2012-07-26 15:30:00,136.67,136.72,136.57,136.72,262300.0,107.7126,107.752,107.6338,107.752,262300.0
2012-07-26 15:35:00,136.72,136.81,136.7,136.78,45900.0,107.752,107.8229,107.7362,107.7993,45900.0
2012-07-26 15:40:00,136.77,136.94,136.77,136.88,138200.0,107.7914,107.9254,107.7914,107.8781,138200.0
2012-07-26 15:45:00,136.87,136.99,136.79,136.81,72300.0,107.8702,107.9648,107.8071,107.8229,72300.0
2012-07-26 15:50:00,136.82,136.83,136.69,136.76,99600.0,107.8308,107.8387,107.7283,107.7835,99600.0
2012-07-26 15:55:00,136.76,136.85,136.62,136.66,131700.0,107.7835,107.8544,107.6732,107.7047,131700.0
2012-07-27 09:30:00,137.42,137.53,137.35,137.37,95700.0,108.3037,108.3904,108.2485,108.2643,95700.0
2012-07-27 09:35:00,137.41,137.6,137.38,137.4,24600.0,108.2958,108.4455,108.2721,108.2879,24600.0
2012-07-27 09:40:00,137.39,137.39,137.21,137.29,47500.0,108.28,108.28,108.1382,108.2012,47500.0
2012-07-27 09:45:00,137.28,137.51,137.24,137.48,23900.0,108.1933,108.3746,108.1618,108.351,23900.0
2012-07-27 09:50:00,137.45,137.7,137.43,137.6,26900.0,108.3273,108.5243,108.3115,108.4455,26900.0
2012-07-27 09:55:00,137.58,137.7,137.56,137.68,64800.0,108.4298,108.5243,108.414,108.5086,64800.0
2012-07-27 10:00:00,137.7,137.88,137.66,137.79,39600.0,108.5243,108.6662,108.4928,108.5953,39600.0
2012-07-27 10:05:00,137.79,137.82,137.66,137.66,24800.0,108.5953,108.6189,108.4928,108.4928,24800.0
2012-07-27 10:10:00,137.68,137.7,137.64,137.67,25200.0,108.5086,108.5243,108.477,108.5007,25200.0
2012-07-27 10:15:00,137.66,137.7,137.63,137.68,45000.0,108.4928,108.5243,108.4692,108.5086,45000.0
2012-07-27 10:20:00,137.66,137.77,137.58,137.62,29800.0,108.4928,108.5795,108.4298,108.4613,29800.0
2012-07-27 10:25:00,137.62,137.72,137.62,137.66,14300.0,108.4613,108.5401,108.4613,108.4928,14300.0
2012-07-27 10:30:00,137.66,137.73,137.58,137.6,19400.0,108.4928,108.548,108.4298,108.4455,19400.0
2012-07-27 10:35:00,137.62,137.66,137.6,137.63,7900.0,108.4613,108.4928,108.4455,108.4692,7900.0
2012-07-27 10:40:00,137.65,137.74,137.65,137.73,12600.0,108.4849,108.5559,108.4849,108.548,12600.0
2012-07-27 10:45:00,137.76,137.88,137.76,137.83,15900.0,108.5716,108.6662,108.5716,108.6268,15900.0
2012-07-27 10:50:00,137.84,137.86,137.78,137.84,16500.0,108.6347,108.6504,108.5874,108.6347,16500.0
2012-07-27 10:55:00,137.85,138.13,137.85,138.08,58200.0,108.6426,108.8632,108.6426,108.8238,58200.0
2012-07-27 11:00:00,138.1,138.23,138.08,138.17,65500.0,108.8396,108.942,108.8238,108.8948,65500.0
2012-07-27 11:05:00,138.18,138.24,138.14,138.16,23100.0,108.9026,108.9499,108.8711,108.8869,23100.0
2012-07-27 11:10:00,138.18,138.19,138.06,138.08,36800.0,108.9026,108.9105,108.8081,108.8238,36800.0
2012-07-27 11:15:00,138.09,138.21,138.06,138.21,26600.0,108.8317,108.9263,108.8081,108.9263,26600.0
2012-07-27 11:20:00,138.21,138.26,138.16,138.23,39700.0,108.9263,108.9657,108.8869,108.942,39700.0
2012-07-27 11:25:00,138.24,138.26,138.13,138.14,19200.0,108.9499,108.9657,108.8632,108.8711,19200.0
2012-07-27 11:30:00,138.14,138.27,138.11,138.21,35000.0,108.8711,108.9736,108.8475,108.9263,35000.0
2012-07-27 11:35:00,138.21,138.22,138.11,138.12,15000.0,108.9263,108.9342,108.8475,108.8553,15000.0
2012-07-27 11:40:00,138.12,138.19,138.11,138.12,11000.0,108.8553,108.9105,108.8475,108.8553,11000.0
2012-07-27 11:45:00,138.12,138.15,138.09,138.11,34000.0,108.8553,108.879,108.8317,108.8475,34000.0
2012-07-27 11:50:00,138.11,138.2,138.11,138.19,9600.0,108.8475,108.9184,108.8475,108.9105,9600.0
2012-07-27 11:55:00,138.21,138.22,138.18,138.19,14500.0,108.9263,108.9342,108.9026,108.9105,14500.0
2012-07-27 12:00:00,138.19,138.22,138.14,138.22,10600.0,108.9105,108.9342,108.8711,108.9342,10600.0
2012-07-27 12:05:00,138.23,138.25,138.16,138.2,20900.0,108.942,108.9578,108.8869,108.9184,20900.0
2012-07-27 12:10:00,138.22,138.28,138.21,138.26,12200.0,108.9342,108.9814,108.9263,108.9657,12200.0
2012-07-27 12:15:00,138.25,138.25,138.18,138.18,10500.0,108.9578,108.9578,108.9026,108.9026,10500.0
2012-07-27 12:20:00,138.19,138.27,138.19,138.26,12300.0,108.9105,108.9736,108.9105,108.9657,12300.0
2012-07-27 12:25:00,138.26,138.33,138.26,138.32,5300.0,108.9657,109.0209,108.9657,109.013,5300.0
2012-07-27 12:30:00,138.33,138.43,138.33,138.37,26600.0,109.0209,109.0997,109.0209,109.0524,26600.0
2012-07-27 12:35:00,138.39,138.4,138.35,138.35,3000.0,109.0681,109.076,109.0366,109.0366,3000.0
2012-07-27 12:40:00,138.34,138.35,138.33,138.35,2800.0,109.0287,109.0366,109.0209,109.0366,2800.0
2012-07-27 12:45:00,138.33,138.35,138.31,138.35,7600.0,109.0209,109.0366,109.0051,109.0366,7600.0
2012-07-27 12:50:00,138.32,138.34,138.32,138.34,1200.0,109.013,109.0287,109.013,109.0287,1200.0
2012-07-27 12:55:00,138.33,138.36,138.32,138.35,8700.0,109.0209,109.0445,109.013,109.0366,8700.0
2012-07-27 13:00:00,138.34,138.42,138.32,138.42,29000.0,109.0287,109.0918,109.013,109.0918,29000.0
2012-07-27 13:05:00,138.42,138.43,138.38,138.39,12500.0,109.0918,109.0997,109.0603,109.0681,12500.0
2012-07-27 13:10:00,138.39,138.42,138.36,138.38,23400.0,109.0681,109.0918,109.0445,109.0603,23400.0
2012-07-27 13:15:00,138.38,138.43,138.38,138.42,39400.0,109.0603,109.0997,109.0603,109.0918,39400.0
2012-07-27 13:20:00,138.42,138.42,138.35,138.38,25800.0,109.0918,109.0918,109.0366,109.0603,25800.0
2012-07-27 13:25:00,138.39,139.03,138.39,139.03,169600.0,109.0681,109.5725,109.0681,109.5725,169600.0
2012-07-27 13:30:00,139.06,139.33,139.02,139.11,99900.0,109.5962,109.809,109.5647,109.6356,99900.0
2012-07-27 13:35:00,139.12,139.56,139.12,139.46,167600.0,109.6435,109.9902,109.6435,109.9114,167600.0
2012-07-27 13:40:00,139.48,139.52,139.24,139.29,79600.0,109.9272,109.9587,109.738,109.7775,79600.0
2012-07-27 13:45:00,139.26,139.27,139.07,139.09,69900.0,109.7538,109.7617,109.6041,109.6198,69900.0
2012-07-27 13:50:00,139.06,139.21,139.04,139.21,81700.0,109.5962,109.7144,109.5804,109.7144,81700.0
2012-07-27 13:55:00,139.23,139.3,139.15,139.22,77300.0,109.7302,109.7853,109.6671,109.7223,77300.0
2012-07-27 14:00:00,139.23,139.24,139.1,139.17,103400.0,109.7302,109.738,109.6277,109.6829,103400.0
2012-07-27 14:05:00,139.17,139.33,139.16,139.21,186400.0,109.6829,109.809,109.675,109.7144,186400.0
2012-07-27 14:10:00,139.21,139.22,139.05,139.05,49800.0,109.7144,109.7223,109.5883,109.5883,49800.0
2012-07-27 14:15:00,139.05,139.17,139.04,139.04,106800.0,109.5883,109.6829,109.5804,109.5804,106800.0
2012-07-27 14:20:00,139.06,139.13,138.96,139.01,115900.0,109.5962,109.6514,109.5174,109.5568,115900.0
2012-07-27 14:25:00,139.01,139.1,138.97,139.02,109000.0,109.5568,109.6277,109.5253,109.5647,109000.0
2012-07-27 14:30:00,139.04,139.18,138.96,139.16,109000.0,109.5804,109.6908,109.5174,109.675,109000.0
2012-07-27 14:35:00,139.16,139.19,139.1,139.16,100600.0,109.675,109.6986,109.6277,109.675,100600.0
2012-07-27 14:40:00,139.16,139.28,139.11,139.21,136200.0,109.675,109.7696,109.6356,109.7144,136200.0
2012-07-27 14:45:00,139.21,139.22,139.17,139.2,60900.0,109.7144,109.7223,109.6829,109.7065,60900.0
2012-07-27 14:50:00,139.19,139.32,139.18,139.31,118300.0,109.6986,109.8011,109.6908,109.7932,118300.0
2012-07-27 14:55:00,139.3,139.31,139.21,139.25,59900.0,109.7853,109.7932,109.7144,109.7459,59900.0
2012-07-27 15:00:00,139.26,139.34,139.23,139.31,68900.0,109.7538,109.8169,109.7302,109.7932,68900.0
2012-07-27 15:05:00,139.31,139.5,139.29,139.5,247700.0,109.7932,109.943,109.7775,109.943,247700.0
2012-07-27 15:10:00,139.5,139.5,139.41,139.45,135300.0,109.943,109.943,109.872,109.9035,135300.0
2012-07-27 15:15:00,139.46,139.53,139.43,139.48,93700.0,109.9114,109.9666,109.8878,109.9272,93700.0
2012-07-27 15:20:00,139.48,139.48,139.36,139.39,131300.0,109.9272,109.9272,109.8326,109.8563,131300.0
2012-07-27 15:25:00,139.4,139.53,139.4,139.51,242900.0,109.8641,109.9666,109.8641,109.9508,242900.0
2012-07-27 15:30:00,139.51,139.61,139.46,139.56,298800.0,109.9508,110.0296,109.9114,109.9902,298800.0
2012-07-27 15:35:00,139.57,139.62,139.45,139.49,323300.0,109.9981,110.0375,109.9035,109.9351,323300.0
2012-07-27 15:40:00,139.49,139.57,139.43,139.52,309000.0,109.9351,109.9981,109.8878,109.9587,309000.0
2012-07-27 15:45:00,139.52,139.61,139.48,139.48,171600.0,109.9587,110.0296,109.9272,109.9272,171600.0
2012-07-27 15:50:00,139.49,139.5,139.13,139.2,209000.0,109.9351,109.943,109.6514,109.7065,209000.0
2012-07-27 15:55:00,139.21,139.33,139.13,139.25,271600.0,109.7144,109.809,109.6514,109.7459,271600.0
2012-07-30 09:30:00,139.07,139.46,139.07,139.44,68600.0,109.6041,109.9114,109.6041,109.8957,68600.0
2012-07-30 09:35:00,139.4,139.47,139.27,139.31,65500.0,109.8641,109.9193,109.7617,109.7932,65500.0
2012-07-30 09:40:00,139.29,139.3,139.17,139.27,24700.0,109.7775,109.7853,109.6829,109.7617,24700.0
2012-07-30 09:45:00,139.3,139.3,139.17,139.28,23800.0,109.7853,109.7853,109.6829,109.7696,23800.0
2012-07-30 09:50:00,139.26,139.28,139.14,139.23,19500.0,109.7538,109.7696,109.6592,109.7302,19500.0
2012-07-30 09:55:00,139.25,139.53,139.25,139.5,63500.0,109.7459,109.9666,109.7459,109.943,63500.0
2012-07-30 10:00:00,139.52,139.6,139.44,139.56,32500.0,109.9587,110.0218,109.8957,109.9902,32500.0
2012-07-30 10:05:00,139.58,139.61,139.43,139.49,38000.0,110.006,110.0296,109.8878,109.9351,38000.0
2012-07-30 10:10:00,139.49,139.62,139.49,139.56,18200.0,109.9351,110.0375,109.9351,109.9902,18200.0
2012-07-30 10:15:00,139.56,139.58,139.47,139.58,38800.0,109.9902,110.006,109.9193,110.006,38800.0
2012-07-30 10:20:00,139.58,139.81,139.55,139.79,25600.0,110.006,110.1873,109.9824,110.1715,25600.0
2012-07-30 10:25:00,139.8,139.88,139.74,139.74,21200.0,110.1794,110.2424,110.1321,110.1321,21200.0
2012-07-30 10:30:00,139.75,139.75,139.62,139.62,75400.0,110.14,110.14,110.0375,110.0375,75400.0
2012-07-30 10:35:00,139.6,139.74,139.59,139.64,40300.0,110.0218,110.1321,110.0139,110.0533,40300.0
2012-07-30 10:40:00,139.63,139.64,139.53,139.59,26900.0,110.0454,110.0533,109.9666,110.0139,26900.0
2012-07-30 10:45:00,139.6,139.61,139.43,139.51,29400.0,110.0218,110.0296,109.8878,109.9508,29400.0
2012-07-30 10:50:00,139.52,139.58,139.47,139.52,49000.0,109.9587,110.006,109.9193,109.9587,49000.0
2012-07-30 10:55:00,139.52,139.52,139.25,139.27,63200.0,109.9587,109.9587,109.7459,109.7617,63200.0
2012-07-30 11:00:00,139.26,139.41,139.26,139.41,23900.0,109.7538,109.872,109.7538,109.872,23900.0
2012-07-30 11:05:00,139.39,139.45,139.38,139.4,15800.0,109.8563,109.9035,109.8484,109.8641,15800.0
2012-07-30 11:10:00,139.4,139.5,139.4,139.43,25400.0,109.8641,109.943,109.8641,109.8878,25400.0
2012-07-30 11:15:00,139.4,139.41,139.16,139.19,59200.0,109.8641,109.872,109.675,109.6986,59200.0
2012-07-30 11:20:00,139.17,139.17,139.0,139.07,70600.0,109.6829,109.6829,109.5489,109.6041,70600.0
2012-07-30 11:25:00,139.06,139.08,139.03,139.06,16200.0,109.5962,109.6119,109.5725,109.5962,16200.0
2012-07-30 11:30:00,139.05,139.08,138.93,138.94,22800.0,109.5883,109.6119,109.4937,109.5016,22800.0
2012-07-30 11:35:00,138.93,138.96,138.89,138.94,26600.0,109.4937,109.5174,109.4622,109.5016,26600.0
2012-07-30 11:40:00,138.93,138.93,138.82,138.92,23600.0,109.4937,109.4937,109.407,109.4858,23600.0
2012-07-30 11:45:00,138.92,139.03,138.92,139.0,40300.0,109.4858,109.5725,109.4858,109.5489,40300.0
2012-07-30 11:50:00,138.99,139.03,138.93,139.01,12600.0,109.541,109.5725,109.4937,109.5568,12600.0
2012-07-30 11:55:00,138.96,139.04,138.96,139.01,9100.0,109.5174,109.5804,109.5174,109.5568,9100.0
2012-07-30 12:00:00,139.0,139.01,138.94,138.97,8500.0,109.5489,109.5568,109.5016,109.5253,8500.0
2012-07-30 12:05:00,138.96,138.96,138.87,138.95,14100.0,109.5174,109.5174,109.4464,109.5095,14100.0
2012-07-30 12:10:00,138.97,139.01,138.95,139.0,8900.0,109.5253,109.5568,109.5095,109.5489,8900.0
2012-07-30 12:15:00,139.0,139.04,138.83,138.92,36300.0,109.5489,109.5804,109.4149,109.4858,36300.0
2012-07-30 12:20:00,138.92,138.99,138.9,138.97,23800.0,109.4858,109.541,109.4701,109.5253,23800.0
2012-07-30 12:25:00,138.95,139.0,138.93,138.97,12100.0,109.5095,109.5489,109.4937,109.5253,12100.0
2012-07-30 12:30:00,138.98,139.01,138.92,138.95,12200.0,109.5331,109.5568,109.4858,109.5095,12200.0
2012-07-30 12:35:00,138.95,139.0,138.91,138.99,8200.0,109.5095,109.5489,109.478,109.541,8200.0
2012-07-30 12:40:00,138.99,139.18,138.98,139.16,16500.0,109.541,109.6908,109.5331,109.675,16500.0
2012-07-30 12:45:00,139.17,139.18,139.05,139.07,13000.0,109.6829,109.6908,109.5883,109.6041,13000.0
2012-07-30 12:50:00,139.07,139.2,139.07,139.16,16600.0,109.6041,109.7065,109.6041,109.675,16600.0
2012-07-30 12:55:00,139.14,139.14,139.02,139.08,10600.0,109.6592,109.6592,109.5647,109.6119,10600.0
2012-07-30 13:00:00,139.07,139.1,138.97,139.01,13200.0,109.6041,109.6277,109.5253,109.5568,13200.0
2012-07-30 13:05:00,139.03,139.15,139.03,139.13,6100.0,109.5725,109.6671,109.5725,109.6514,6100.0
2012-07-30 13:10:00,139.14,139.14,139.1,139.1,4400.0,109.6592,109.6592,109.6277,109.6277,4400.0
2012-07-30 13:15:00,139.08,139.08,139.03,139.08,11700.0,109.6119,109.6119,109.5725,109.6119,11700.0
2012-07-30 13:20:00,139.05,139.21,139.05,139.2,32700.0,109.5883,109.7144,109.5883,109.7065,32700.0
2012-07-30 13:25:00,139.19,139.21,139.1,139.12,9500.0,109.6986,109.7144,109.6277,109.6435,9500.0
2012-07-30 13:30:00,139.14,139.29,139.14,139.28,12400.0,109.6592,109.7775,109.6592,109.7696,12400.0
2012-07-30 13:35:00,139.28,139.3,139.16,139.16,10000.0,109.7696,109.7853,109.675,109.675,10000.0
2012-07-30 13:40:00,139.16,139.16,139.05,139.09,5100.0,109.675,109.675,109.5883,109.6198,5100.0
2012-07-30 13:45:00,139.08,139.11,139.06,139.07,20000.0,109.6119,109.6356,109.5962,109.6041,20000.0
2012-07-30 13:50:00,139.05,139.06,138.97,139.03,21500.0,109.5883,109.5962,109.5253,109.5725,21500.0
2012-07-30 13:55:00,139.03,139.07,139.01,139.01,11700.0,109.5725,109.6041,109.5568,109.5568,11700.0
2012-07-30 14:00:00,139.01,139.01,138.89,139.0,34700.0,109.5568,109.5568,109.4622,109.5489,34700.0
2012-07-30 14:05:00,138.98,139.02,138.92,138.94,22300.0,109.5331,109.5647,109.4858,109.5016,22300.0
2012-07-30 14:10:00,138.96,139.08,138.91,139.03,6600.0,109.5174,109.6119,109.478,109.5725,6600.0
2012-07-30 14:15:00,139.03,139.05,139.0,139.04,17400.0,109.5725,109.5883,109.5489,109.5804,17400.0
2012-07-30 14:20:00,139.05,139.15,139.0,139.05,10000.0,109.5883,109.6671,109.5489,109.5883,10000.0
2012-07-30 14:25:00,139.06,139.1,139.05,139.1,11600.0,109.5962,109.6277,109.5883,109.6277,11600.0
2012-07-30 14:30:00,139.11,139.17,139.11,139.13,12000.0,109.6356,109.6829,109.6356,109.6514,12000.0
2012-07-30 14:35:00,139.14,139.16,139.12,139.16,16300.0,109.6592,109.675,109.6435,109.675,16300.0
2012-07-30 14:40:00,139.16,139.3,139.16,139.23,26800.0,109.675,109.7853,109.675,109.7302,26800.0
2012-07-30 14:45:00,139.25,139.27,139.22,139.22,1500.0,109.7459,109.7617,109.7223,109.7223,1500.0
2012-07-30 14:50:00,139.26,139.26,139.19,139.26,7800.0,109.7538,109.7538,109.6986,109.7538,7800.0
2012-07-30 14:55:00,139.22,139.28,139.22,139.25,9000.0,109.7223,109.7696,109.7223,109.7459,9000.0
2012-07-30 15:00:00,139.25,139.27,139.21,139.22,8800.0,109.7459,109.7617,109.7144,109.7223,8800.0
2012-07-30 15:05:00,139.21,139.21,139.0,139.0,20400.0,109.7144,109.7144,109.5489,109.5489,20400.0
2012-07-30 15:10:00,139.01,139.07,138.93,138.95,31300.0,109.5568,109.6041,109.4937,109.5095,31300.0
2012-07-30 15:15:00,138.93,139.13,138.93,139.11,13600.0,109.4937,109.6514,109.4937,109.6356,13600.0
2012-07-30 15:20:00,139.09,139.18,139.08,139.13,39600.0,109.6198,109.6908,109.6119,109.6514,39600.0
2012-07-30 15:25:00,139.14,139.2,139.07,139.2,22400.0,109.6592,109.7065,109.6041,109.7065,22400.0
2012-07-30 15:30:00,139.23,139.33,139.17,139.22,41600.0,109.7302,109.809,109.6829,109.7223,41600.0
2012-07-30 15:35:00,139.23,139.23,139.05,139.07,30500.0,109.7302,109.7302,109.5883,109.6041,30500.0
2012-07-30 15:40:00,139.08,139.2,139.06,139.17,46900.0,109.6119,109.7065,109.5962,109.6829,46900.0
2012-07-30 15:45:00,139.18,139.2,139.07,139.17,36900.0,109.6908,109.7065,109.6041,109.6829,36900.0
2012-07-30 15:50:00,139.2,139.22,139.12,139.18,113900.0,109.7065,109.7223,109.6435,109.6908,113900.0
2012-07-30 15:55:00,139.14,139.23,139.09,139.22,122700.0,109.6592,109.7302,109.6198,109.7223,122700.0
2012-07-31 09:30:00,139.04,139.2,138.97,139.14,230500.0,109.5804,109.7065,109.5253,109.6592,230500.0
2012-07-31 09:35:00,139.2,139.28,139.15,139.19,52900.0,109.7065,109.7696,109.6671,109.6986,52900.0
2012-07-31 09:40:00,139.17,139.38,139.15,139.27,149100.0,109.6829,109.8484,109.6671,109.7617,149100.0
2012-07-31 09:45:00,139.22,139.26,139.1,139.18,38700.0,109.7223,109.7538,109.6277,109.6908,38700.0
2012-07-31 09:50:00,139.15,139.17,139.03,139.09,31800.0,109.6671,109.6829,109.5725,109.6198,31800.0
2012-07-31 09:55:00,139.01,139.15,138.98,139.11,30900.0,109.5568,109.6671,109.5331,109.6356,30900.0
2012-07-31 10:00:00,139.14,139.41,138.91,139.06,62800.0,109.6592,109.872,109.478,109.5962,62800.0
2012-07-31 10:05:00,139.08,139.08,138.81,138.87,49300.0,109.6119,109.6119,109.3992,109.4464,49300.0
2012-07-31 10:10:00,138.87,139.09,138.83,139.01,32200.0,109.4464,109.6198,109.4149,109.5568,32200.0
2012-07-31 10:15:00,139.01,139.19,139.01,139.11,16000.0,109.5568,109.6986,109.5568,109.6356,16000.0
2012-07-31 10:20:00,139.15,139.31,139.07,139.31,19300.0,109.6671,109.7932,109.6041,109.7932,19300.0
2012-07-31 10:25:00,139.26,139.28,139.15,139.15,15100.0,109.7538,109.7696,109.6671,109.6671,15100.0
2012-07-31 10:30:00,139.16,139.26,139.08,139.09,25400.0,109.675,109.7538,109.6119,109.6198,25400.0
2012-07-31 10:35:00,139.08,139.1,138.98,139.01,44400.0,109.6119,109.6277,109.5331,109.5568,44400.0
2012-07-31 10:40:00,139.01,139.22,138.98,139.21,17000.0,109.5568,109.7223,109.5331,109.7144,17000.0
2012-07-31 10:45:00,139.22,139.28,139.22,139.22,21300.0,109.7223,109.7696,109.7223,109.7223,21300.0
2012-07-31 10:50:00,139.21,139.31,139.16,139.25,12200.0,109.7144,109.7932,109.675,109.7459,12200.0
2012-07-31 10:55:00,139.25,139.28,139.13,139.17,17700.0,109.7459,109.7696,109.6514,109.6829,17700.0
2012-07-31 11:00:00,139.18,139.23,139.1,139.11,19400.0,109.6908,109.7302,109.6277,109.6356,19400.0
2012-07-31 11:05:00,139.14,139.14,139.07,139.13,30900.0,109.6592,109.6592,109.6041,109.6514,30900.0
2012-07-31 11:10:00,139.16,139.43,139.16,139.4,27100.0,109.675,109.8878,109.675,109.8641,27100.0
2012-07-31 11:15:00,139.4,139.4,139.3,139.3,13500.0,109.8641,109.8641,109.7853,109.7853,13500.0
2012-07-31 11:20:00,139.31,139.41,139.31,139.36,13500.0,109.7932,109.872,109.7932,109.8326,13500.0
2012-07-31 11:25:00,139.36,139.42,139.31,139.32,35300.0,109.8326,109.8799,109.7932,109.8011,35300.0
2012-07-31 11:30:00,139.33,139.33,139.22,139.22,15500.0,109.809,109.809,109.7223,109.7223,15500.0
2012-07-31 11:35:00,139.23,139.31,139.21,139.27,32500.0,109.7302,109.7932,109.7144,109.7617,32500.0
2012-07-31 11:40:00,139.28,139.28,139.22,139.23,12800.0,109.7696,109.7696,109.7223,109.7302,12800.0
2012-07-31 11:45:00,139.23,139.23,139.14,139.18,20000.0,109.7302,109.7302,109.6592,109.6908,20000.0
2012-07-31 11:50:00,139.2,139.22,139.19,139.19,11700.0,109.7065,109.7223,109.6986,109.6986,11700.0
2012-07-31 11:55:00,139.19,139.23,139.16,139.21,23700.0,109.6986,109.7302,109.675,109.7144,23700.0
2012-07-31 12:00:00,139.2,139.2,138.92,138.96,27500.0,109.7065,109.7065,109.4858,109.5174,27500.0
2012-07-31 12:05:00,138.96,139.0,138.94,138.95,10900.0,109.5174,109.5489,109.5016,109.5095,10900.0
2012-07-31 12:10:00,138.94,138.94,138.71,138.82,57800.0,109.5016,109.5016,109.3203,109.407,57800.0
2012-07-31 12:15:00,138.8,138.84,138.8,138.82,5000.0,109.3913,109.4228,109.3913,109.407,5000.0
2012-07-31 12:20:00,138.82,138.86,138.75,138.85,13000.0,109.407,109.4386,109.3519,109.4307,13000.0
2012-07-31 12:25:00,138.83,138.85,138.81,138.84,11800.0,109.4149,109.4307,109.3992,109.4228,11800.0
2012-07-31 12:30:00,138.85,138.85,138.77,138.8,7300.0,109.4307,109.4307,109.3676,109.3913,7300.0
2012-07-31 12:35:00,138.82,138.9,138.82,138.86,10500.0,109.407,109.4701,109.407,109.4386,10500.0
2012-07-31 12:40:00,138.85,138.87,138.8,138.81,8600.0,109.4307,109.4464,109.3913,109.3992,8600.0
2012-07-31 12:45:00,138.8,138.8,138.7,138.73,20600.0,109.3913,109.3913,109.3125,109.3361,20600.0
2012-07-31 12:50:00,138.75,138.81,138.74,138.8,8500.0,109.3519,109.3992,109.344,109.3913,8500.0
2012-07-31 12:55:00,138.79,138.79,138.69,138.73,9600.0,109.3834,109.3834,109.3046,109.3361,9600.0
2012-07-31 13:00:00,138.7,138.75,138.66,138.71,51400.0,109.3125,109.3519,109.2809,109.3203,51400.0
2012-07-31 13:05:00,138.74,138.87,138.73,138.84,8100.0,109.344,109.4464,109.3361,109.4228,8100.0
2012-07-31 13:10:00,138.84,138.86,138.76,138.84,7200.0,109.4228,109.4386,109.3597,109.4228,7200.0
2012-07-31 13:15:00,138.83,138.85,138.77,138.77,4200.0,109.4149,109.4307,109.3676,109.3676,4200.0
2012-07-31 13:20:00,138.79,138.83,138.77,138.8,10500.0,109.3834,109.4149,109.3676,109.3913,10500.0
2012-07-31 13:25:00,138.81,138.97,138.81,138.97,10300.0,109.3992,109.5253,109.3992,109.5253,10300.0
2012-07-31 13:30:00,138.98,138.98,138.87,138.87,13400.0,109.5331,109.5331,109.4464,109.4464,13400.0
2012-07-31 13:35:00,138.9,138.96,138.9,138.95,20000.0,109.4701,109.5174,109.4701,109.5095,20000.0
2012-07-31 13:40:00,138.93,138.94,138.83,138.85,4900.0,109.4937,109.5016,109.4149,109.4307,4900.0
2012-07-31 13:45:00,138.83,138.85,138.8,138.81,4200.0,109.4149,109.4307,109.3913,109.3992,4200.0
2012-07-31 13:50:00,138.83,138.9,138.83,138.88,8400.0,109.4149,109.4701,109.4149,109.4543,8400.0
2012-07-31 13:55:00,138.87,138.87,138.79,138.8,20400.0,109.4464,109.4464,109.3834,109.3913,20400.0
2012-07-31 14:00:00,138.79,138.88,138.76,138.87,11200.0,109.3834,109.4543,109.3597,109.4464,11200.0
2012-07-31 14:05:00,138.9,138.93,138.87,138.89,13300.0,109.4701,109.4937,109.4464,109.4622,13300.0
2012-07-31 14:10:00,138.93,139.04,138.93,139.04,38200.0,109.4937,109.5804,109.4937,109.5804,38200.0
2012-07-31 14:15:00,139.04,139.04,138.98,139.03,17100.0,109.5804,109.5804,109.5331,109.5725,17100.0
2012-07-31 14:20:00,139.03,139.17,139.01,139.16,13300.0,109.5725,109.6829,109.5568,109.675,13300.0
2012-07-31 14:25:00,139.17,139.2,139.08,139.13,10000.0,109.6829,109.7065,109.6119,109.6514,10000.0
2012-07-31 14:30:00,139.15,139.17,139.07,139.07,27500.0,109.6671,109.6829,109.6041,109.6041,27500.0
2012-07-31 14:35:00,139.05,139.1,139.0,139.04,12100.0,109.5883,109.6277,109.5489,109.5804,12100.0
2012-07-31 14:40:00,139.05,139.06,139.02,139.05,5600.0,109.5883,109.5962,109.5647,109.5883,5600.0
2012-07-31 14:45:00,139.05,139.18,139.04,139.08,17000.0,109.5883,109.6908,109.5804,109.6119,17000.0
2012-07-31 14:50:00,139.09,139.12,139.07,139.11,8600.0,109.6198,109.6435,109.6041,109.6356,8600.0
2012-07-31 14:55:00,139.11,139.13,138.89,138.9,14900.0,109.6356,109.6514,109.4622,109.4701,14900.0
2012-07-31 15:00:00,138.87,138.93,138.83,138.83,19900.0,109.4464,109.4937,109.4149,109.4149,19900.0
2012-07-31 15:05:00,138.84,138.87,138.81,138.87,7300.0,109.4228,109.4464,109.3992,109.4464,7300.0
2012-07-31 15:10:00,138.85,138.88,138.8,138.83,10300.0,109.4307,109.4543,109.3913,109.4149,10300.0
2012-07-31 15:15:00,138.84,138.91,138.79,138.89,9700.0,109.4228,109.478,109.3834,109.4622,9700.0
2012-07-31 15:20:00,138.91,138.91,138.85,138.85,22500.0,109.478,109.478,109.4307,109.4307,22500.0
2012-07-31 15:25:00,138.86,138.98,138.86,138.95,28000.0,109.4386,109.5331,109.4386,109.5095,28000.0
2012-07-31 15:30:00,138.97,139.0,138.87,138.9,24100.0,109.5253,109.5489,109.4464,109.4701,24100.0
2012-07-31 15:35:00,138.9,138.94,138.84,138.84,40500.0,109.4701,109.5016,109.4228,109.4228,40500.0
2012-07-31 15:40:00,138.83,138.88,138.73,138.87,21100.0,109.4149,109.4543,109.3361,109.4464,21100.0
2012-07-31 15:45:00,138.86,138.89,138.7,138.7,38200.0,109.4386,109.4622,109.3125,109.3125,38200.0
2012-07-31 15:50:00,138.71,138.87,138.71,138.8,74200.0,109.3203,109.4464,109.3203,109.3913,74200.0
2012-07-31 15:55:00,138.79,138.79,138.54,138.54,406100.0,109.3834,109.3834,109.1864,109.1864,406100.0
2012-08-01 09:30:00,139.25,139.29,139.12,139.15,90300.0,109.7459,109.7775,109.6435,109.6671,90300.0
2012-08-01 09:35:00,139.1,139.1,138.99,139.04,18700.0,109.6277,109.6277,109.541,109.5804,18700.0
2012-08-01 09:40:00,138.99,138.99,138.91,138.94,9700.0,109.541,109.541,109.478,109.5016,9700.0
2012-08-01 09:45:00,138.95,138.95,138.88,138.89,6700.0,109.5095,109.5095,109.4543,109.4622,6700.0
2012-08-01 09:50:00,138.87,138.94,138.84,138.94,8100.0,109.4464,109.5016,109.4228,109.5016,8100.0
2012-08-01 09:55:00,138.97,138.99,138.89,138.93,25400.0,109.5253,109.541,109.4622,109.4937,25400.0
2012-08-01 10:00:00,138.88,139.0,138.82,138.98,20700.0,109.4543,109.5489,109.407,109.5331,20700.0
2012-08-01 10:05:00,138.95,139.08,138.86,138.96,50000.0,109.5095,109.6119,109.4386,109.5174,50000.0
2012-08-01 10:10:00,138.93,139.01,138.68,138.73,24500.0,109.4937,109.5568,109.2967,109.3361,24500.0
2012-08-01 10:15:00,138.75,138.75,138.54,138.58,23600.0,109.3519,109.3519,109.1864,109.2179,23600.0
2012-08-01 10:20:00,138.56,138.71,138.55,138.69,14100.0,109.2021,109.3203,109.1942,109.3046,14100.0
2012-08-01 10:25:00,138.69,138.76,138.68,138.76,6200.0,109.3046,109.3597,109.2967,109.3597,6200.0
2012-08-01 10:30:00,138.78,138.85,138.71,138.71,29700.0,109.3755,109.4307,109.3203,109.3203,29700.0
2012-08-01 10:35:00,138.7,139.06,138.7,139.0,30400.0,109.3125,109.5962,109.3125,109.5489,30400.0
2012-08-01 10:40:00,139.01,139.05,138.9,138.9,17900.0,109.5568,109.5883,109.4701,109.4701,17900.0
2012-08-01 10:45:00,138.9,139.09,138.9,139.07,17100.0,109.4701,109.6198,109.4701,109.6041,17100.0
2012-08-01 10:50:00,139.07,139.12,138.98,139.06,41100.0,109.6041,109.6435,109.5331,109.5962,41100.0
2012-08-01 10:55:00,139.03,139.11,138.98,139.03,28800.0,109.5725,109.6356,109.5331,109.5725,28800.0
2012-08-01 11:00:00,139.05,139.06,138.93,138.93,7100.0,109.5883,109.5962,109.4937,109.4937,7100.0
2012-08-01 11:05:00,138.95,139.01,138.89,139.01,12100.0,109.5095,109.5568,109.4622,109.5568,12100.0
2012-08-01 11:10:00,139.02,139.02,138.8,138.82,20800.0,109.5647,109.5647,109.3913,109.407,20800.0
2012-08-01 11:15:00,138.81,138.86,138.76,138.86,15000.0,109.3992,109.4386,109.3597,109.4386,15000.0
2012-08-01 11:20:00,138.83,138.84,138.77,138.79,6000.0,109.4149,109.4228,109.3676,109.3834,6000.0
2012-08-01 11:25:00,138.83,138.9,138.81,138.9,7000.0,109.4149,109.4701,109.3992,109.4701,7000.0
2012-08-01 11:30:00,138.91,138.96,138.91,138.91,11600.0,109.478,109.5174,109.478,109.478,11600.0
2012-08-01 11:35:00,138.92,138.93,138.86,138.86,10100.0,109.4858,109.4937,109.4386,109.4386,10100.0
2012-08-01 11:40:00,138.91,138.95,138.9,138.94,8600.0,109.478,109.5095,109.4701,109.5016,8600.0
2012-08-01 11:45:00,138.94,138.95,138.89,138.93,11900.0,109.5016,109.5095,109.4622,109.4937,11900.0
2012-08-01 11:50:00,138.93,139.01,138.93,138.97,15300.0,109.4937,109.5568,109.4937,109.5253,15300.0
2012-08-01 11:55:00,138.97,138.97,138.91,138.93,5400.0,109.5253,109.5253,109.478,109.4937,5400.0
2012-08-01 12:00:00,138.96,139.01,138.89,138.98,23100.0,109.5174,109.5568,109.4622,109.5331,23100.0
2012-08-01 12:05:00,138.98,139.06,138.98,139.0,20500.0,109.5331,109.5962,109.5331,109.5489,20500.0
2012-08-01 12:10:00,138.99,139.02,138.95,138.95,19300.0,109.541,109.5647,109.5095,109.5095,19300.0
2012-08-01 12:15:00,138.97,139.0,138.93,138.99,16200.0,109.5253,109.5489,109.4937,109.541,16200.0
2012-08-01 12:20:00,138.98,139.03,138.97,139.03,12600.0,109.5331,109.5725,109.5253,109.5725,12600.0
2012-08-01 12:25:00,139.02,139.08,139.01,139.02,158800.0,109.5647,109.6119,109.5568,109.5647,158800.0
2012-08-01 12:30:00,139.02,139.07,138.98,139.04,31700.0,109.5647,109.6041,109.5331,109.5804,31700.0
2012-08-01 12:35:00,139.03,139.03,138.96,138.99,8800.0,109.5725,109.5725,109.5174,109.541,8800.0
2012-08-01 12:40:00,138.99,139.0,138.97,138.98,15800.0,109.541,109.5489,109.5253,109.5331,15800.0
2012-08-01 12:45:00,138.96,139.0,138.94,138.96,13200.0,109.5174,109.5489,109.5016,109.5174,13200.0
2012-08-01 12:50:00,138.96,139.01,138.96,138.99,52000.0,109.5174,109.5568,109.5174,109.541,52000.0
2012-08-01 12:55:00,138.99,139.03,138.98,139.02,18300.0,109.541,109.5725,109.5331,109.5647,18300.0
2012-08-01 13:00:00,139.04,139.12,139.02,139.09,10700.0,109.5804,109.6435,109.5647,109.6198,10700.0
2012-08-01 13:05:00,139.11,139.14,139.08,139.08,6300.0,109.6356,109.6592,109.6119,109.6119,6300.0
2012-08-01 13:10:00,139.09,139.09,139.0,139.03,11400.0,109.6198,109.6198,109.5489,109.5725,11400.0
2012-08-01 13:15:00,139.03,139.03,138.95,138.99,20900.0,109.5725,109.5725,109.5095,109.541,20900.0
2012-08-01 13:20:00,139.0,139.07,138.99,139.02,13100.0,109.5489,109.6041,109.541,109.5647,13100.0
2012-08-01 13:25:00,139.03,139.03,138.95,138.97,7200.0,109.5725,109.5725,109.5095,109.5253,7200.0
2012-08-01 13:30:00,138.94,138.95,138.88,138.88,7900.0,109.5016,109.5095,109.4543,109.4543,7900.0
2012-08-01 13:35:00,138.86,138.92,138.86,138.89,21600.0,109.4386,109.4858,109.4386,109.4622,21600.0
2012-08-01 13:40:00,138.9,138.97,138.86,138.96,13900.0,109.4701,109.5253,109.4386,109.5174,13900.0
2012-08-01 13:45:00,138.98,139.04,138.93,138.93,8300.0,109.5331,109.5804,109.4937,109.4937,8300.0
2012-08-01 13:50:00,138.93,138.93,138.89,138.93,6300.0,109.4937,109.4937,109.4622,109.4937,6300.0
2012-08-01 13:55:00,138.9,138.9,138.7,138.73,11100.0,109.4701,109.4701,109.3125,109.3361,11100.0
2012-08-01 14:00:00,138.73,138.73,138.65,138.71,13800.0,109.3361,109.3361,109.2731,109.3203,13800.0
2012-08-01 14:05:00,138.75,138.82,138.65,138.77,48400.0,109.3519,109.407,109.2731,109.3676,48400.0
2012-08-01 14:10:00,138.78,138.78,137.97,138.29,250600.0,109.3755,109.3755,108.7371,108.9893,250600.0
2012-08-01 14:15:00,138.37,138.48,138.01,138.2,305200.0,109.0524,109.1391,108.7687,108.9184,305200.0
2012-08-01 14:20:00,138.14,138.59,138.1,138.43,76300.0,108.8711,109.2258,108.8396,109.0997,76300.0
2012-08-01 14:25:00,138.43,138.72,138.31,138.71,114700.0,109.0997,109.3282,109.0051,109.3203,114700.0
2012-08-01 14:30:00,138.73,138.73,138.39,138.43,54400.0,109.3361,109.3361,109.0681,109.0997,54400.0
2012-08-01 14:35:00,138.44,138.58,138.4,138.45,37300.0,109.1075,109.2179,109.076,109.1154,37300.0
2012-08-01 14:40:00,138.49,138.59,138.44,138.47,10500.0,109.147,109.2258,109.1075,109.1312,10500.0
2012-08-01 14:45:00,138.47,138.48,138.22,138.35,35700.0,109.1312,109.1391,108.9342,109.0366,35700.0
2012-08-01 14:50:00,138.37,138.47,138.23,138.32,98300.0,109.0524,109.1312,108.942,109.013,98300.0
2012-08-01 14:55:00,138.34,138.54,138.3,138.54,14500.0,109.0287,109.1864,108.9972,109.1864,14500.0
2012-08-01 15:00:00,138.48,138.49,138.43,138.46,7200.0,109.1391,109.147,109.0997,109.1233,7200.0
2012-08-01 15:05:00,138.47,138.73,138.47,138.66,24000.0,109.1312,109.3361,109.1312,109.2809,24000.0
2012-08-01 15:10:00,138.66,138.68,138.47,138.47,14100.0,109.2809,109.2967,109.1312,109.1312,14100.0
2012-08-01 15:15:00,138.44,138.56,138.43,138.5,23100.0,109.1075,109.2021,109.0997,109.1548,23100.0
2012-08-01 15:20:00,138.49,138.62,138.47,138.6,11100.0,109.147,109.2494,109.1312,109.2336,11100.0
2012-08-01 15:25:00,138.62,138.89,138.62,138.85,74400.0,109.2494,109.4622,109.2494,109.4307,74400.0
2012-08-01 15:30:00,138.83,138.85,138.73,138.75,37000.0,109.4149,109.4307,109.3361,109.3519,37000.0
2012-08-01 15:35:00,138.78,138.81,138.58,138.63,46800.0,109.3755,109.3992,109.2179,109.2573,46800.0
2012-08-01 15:40:00,138.66,138.7,138.57,138.64,15800.0,109.2809,109.3125,109.21,109.2652,15800.0
2012-08-01 15:45:00,138.65,138.65,138.49,138.53,26900.0,109.2731,109.2731,109.147,109.1785,26900.0
2012-08-01 15:50:00,138.49,138.58,138.49,138.5,343300.0,109.147,109.2179,109.147,109.1548,343300.0
2012-08-01 15:55:00,138.51,138.51,138.17,138.19,208400.0,109.1627,109.1627,108.8948,108.9105,208400.0
2012-08-02 09:30:00,137.15,137.22,136.77,137.16,104200.0,108.0909,108.146,107.7914,108.0988,104200.0
2012-08-02 09:35:00,137.2,137.22,137.09,137.11,27100.0,108.1303,108.146,108.0436,108.0593,27100.0
2012-08-02 09:40:00,137.19,137.3,137.12,137.29,54000.0,108.1224,108.2091,108.0672,108.2012,54000.0
2012-08-02 09:45:00,137.35,137.61,137.35,137.47,39000.0,108.2485,108.4534,108.2485,108.3431,39000.0
2012-08-02 09:50:00,137.47,137.57,137.37,137.5,75300.0,108.3431,108.4219,108.2643,108.3667,75300.0
2012-08-02 09:55:00,137.52,137.66,137.45,137.63,83000.0,108.3825,108.4928,108.3273,108.4692,83000.0
2012-08-02 10:00:00,137.58,137.58,137.32,137.38,64400.0,108.4298,108.4298,108.2249,108.2721,64400.0
2012-08-02 10:05:00,137.35,137.75,137.35,137.75,47800.0,108.2485,108.5637,108.2485,108.5637,47800.0
2012-08-02 10:10:00,137.79,137.88,137.72,137.8,29900.0,108.5953,108.6662,108.5401,108.6031,29900.0
2012-08-02 10:15:00,137.81,137.9,137.73,137.8,20300.0,108.611,108.682,108.548,108.6031,20300.0
2012-08-02 10:20:00,137.85,137.9,137.77,137.81,11600.0,108.6426,108.682,108.5795,108.611,11600.0
2012-08-02 10:25:00,137.84,138.1,137.83,138.1,17600.0,108.6347,108.8396,108.6268,108.8396,17600.0
2012-08-02 10:30:00,138.06,138.08,137.89,137.92,12600.0,108.8081,108.8238,108.6741,108.6977,12600.0
2012-08-02 10:35:00,137.92,137.96,137.82,137.82,28800.0,108.6977,108.7292,108.6189,108.6189,28800.0
2012-08-02 10:40:00,137.77,137.84,137.71,137.75,13700.0,108.5795,108.6347,108.5322,108.5637,13700.0
2012-08-02 10:45:00,137.87,137.96,137.87,137.87,42400.0,108.6583,108.7292,108.6583,108.6583,42400.0
2012-08-02 10:50:00,137.98,138.06,137.81,137.81,19400.0,108.745,108.8081,108.611,108.611,19400.0
2012-08-02 10:55:00,137.82,137.82,137.37,137.42,115700.0,108.6189,108.6189,108.2643,108.3037,115700.0
2012-08-02 11:00:00,137.51,137.57,137.25,137.33,38100.0,108.3746,108.4219,108.1697,108.2327,38100.0
2012-08-02 11:05:00,137.32,137.41,137.23,137.24,37700.0,108.2249,108.2958,108.1539,108.1618,37700.0
2012-08-02 11:10:00,137.22,137.26,137.11,137.26,31700.0,108.146,108.1776,108.0593,108.1776,31700.0
2012-08-02 11:15:00,137.24,137.24,137.05,137.13,69700.0,108.1618,108.1618,108.0121,108.0751,69700.0
2012-08-02 11:20:00,137.08,137.09,136.93,137.03,26100.0,108.0357,108.0436,107.9175,107.9963,26100.0
2012-08-02 11:25:00,136.99,137.22,136.91,137.21,16500.0,107.9648,108.146,107.9017,108.1382,16500.0
2012-08-02 11:30:00,137.18,137.18,136.9,136.92,42500.0,108.1145,108.1145,107.8938,107.9096,42500.0
2012-08-02 11:35:00,136.96,137.03,136.68,136.71,36500.0,107.9411,107.9963,107.7205,107.7441,36500.0
2012-08-02 11:40:00,136.72,136.77,136.6,136.63,18700.0,107.752,107.7914,107.6574,107.681,18700.0
2012-08-02 11:45:00,136.66,136.73,136.62,136.65,31500.0,107.7047,107.7599,107.6732,107.6968,31500.0
2012-08-02 11:50:00,136.61,136.69,136.47,136.54,22200.0,107.6653,107.7283,107.5549,107.6101,22200.0
2012-08-02 11:55:00,136.54,136.7,136.54,136.69,103100.0,107.6101,107.7362,107.6101,107.7283,103100.0
2012-08-02 12:00:00,136.69,136.81,136.69,136.78,43200.0,107.7283,107.8229,107.7283,107.7993,43200.0
2012-08-02 12:05:00,136.76,136.78,136.69,136.75,22400.0,107.7835,107.7993,107.7283,107.7756,22400.0
2012-08-02 12:10:00,136.76,136.77,136.69,136.7,3200.0,107.7835,107.7914,107.7283,107.7362,3200.0
2012-08-02 12:15:00,136.72,136.75,136.64,136.69,12800.0,107.752,107.7756,107.6889,107.7283,12800.0
2012-08-02 12:20:00,136.74,136.76,136.65,136.65,41700.0,107.7677,107.7835,107.6968,107.6968,41700.0
2012-08-02 12:25:00,136.66,136.67,136.57,136.61,16100.0,107.7047,107.7126,107.6338,107.6653,16100.0
2012-08-02 12:30:00,136.56,136.56,136.15,136.26,75600.0,107.6259,107.6259,107.3027,107.3894,75600.0
2012-08-02 12:35:00,136.24,136.43,136.22,136.4,50300.0,107.3737,107.5234,107.3579,107.4998,50300.0
2012-08-02 12:40:00,136.41,136.5,136.4,136.5,13900.0,107.5077,107.5786,107.4998,107.5786,13900.0
2012-08-02 12:45:00,136.48,136.51,136.42,136.44,15100.0,107.5628,107.5865,107.5155,107.5313,15100.0
2012-08-02 12:50:00,136.44,136.5,136.36,136.39,26500.0,107.5313,107.5786,107.4683,107.4919,26500.0
2012-08-02 12:55:00,136.39,136.63,136.38,136.62,23700.0,107.4919,107.681,107.484,107.6732,23700.0
2012-08-02 13:00:00,136.54,136.59,136.49,136.56,8300.0,107.6101,107.6495,107.5707,107.6259,8300.0
2012-08-02 13:05:00,136.55,136.66,136.51,136.66,26300.0,107.618,107.7047,107.5865,107.7047,26300.0
2012-08-02 13:10:00,136.66,136.71,136.58,136.58,6400.0,107.7047,107.7441,107.6416,107.6416,6400.0
2012-08-02 13:15:00,136.58,136.61,136.47,136.55,15500.0,107.6416,107.6653,107.5549,107.618,15500.0
2012-08-02 13:20:00,136.54,136.58,136.51,136.56,5500.0,107.6101,107.6416,107.5865,107.6259,5500.0
2012-08-02 13:25:00,136.57,136.6,136.54,136.56,9500.0,107.6338,107.6574,107.6101,107.6259,9500.0
2012-08-02 13:30:00,136.58,136.61,136.53,136.59,11600.0,107.6416,107.6653,107.6022,107.6495,11600.0
2012-08-02 13:35:00,136.6,136.6,136.46,136.51,15900.0,107.6574,107.6574,107.5471,107.5865,15900.0
2012-08-02 13:40:00,136.5,136.58,136.49,136.55,14500.0,107.5786,107.6416,107.5707,107.618,14500.0
2012-08-02 13:45:00,136.51,136.59,136.49,136.49,8600.0,107.5865,107.6495,107.5707,107.5707,8600.0
2012-08-02 13:50:00,136.49,136.63,136.49,136.55,13500.0,107.5707,107.681,107.5707,107.618,13500.0
2012-08-02 13:55:00,136.53,136.55,136.41,136.41,18300.0,107.6022,107.618,107.5077,107.5077,18300.0
2012-08-02 14:00:00,136.4,136.41,136.33,136.37,15300.0,107.4998,107.5077,107.4446,107.4761,15300.0
2012-08-02 14:05:00,136.39,136.44,136.37,136.44,6800.0,107.4919,107.5313,107.4761,107.5313,6800.0
2012-08-02 14:10:00,136.44,136.48,136.39,136.46,20000.0,107.5313,107.5628,107.4919,107.5471,20000.0
2012-08-02 14:15:00,136.44,136.47,136.4,136.45,11300.0,107.5313,107.5549,107.4998,107.5392,11300.0
2012-08-02 14:20:00,136.48,136.55,136.48,136.54,29500.0,107.5628,107.618,107.5628,107.6101,29500.0
2012-08-02 14:25:00,136.54,136.64,136.52,136.59,23900.0,107.6101,107.6889,107.5944,107.6495,23900.0
2012-08-02 14:30:00,136.54,136.73,136.54,136.72,16600.0,107.6101,107.7599,107.6101,107.752,16600.0
2012-08-02 14:35:00,136.71,136.97,136.71,136.97,37100.0,107.7441,107.949,107.7441,107.949,37100.0
2012-08-02 14:40:00,136.91,136.93,136.8,136.8,8100.0,107.9017,107.9175,107.815,107.815,8100.0
2012-08-02 14:45:00,136.84,136.87,136.82,136.84,16800.0,107.8466,107.8702,107.8308,107.8466,16800.0
2012-08-02 14:50:00,136.88,136.88,136.62,136.62,11600.0,107.8781,107.8781,107.6732,107.6732,11600.0
2012-08-02 14:55:00,136.69,136.81,136.64,136.72,16800.0,107.7283,107.8229,107.6889,107.752,16800.0
2012-08-02 15:00:00,136.77,136.99,136.77,136.99,20300.0,107.7914,107.9648,107.7914,107.9648,20300.0
2012-08-02 15:05:00,136.98,137.02,136.9,136.92,24300.0,107.9569,107.9884,107.8938,107.9096,24300.0
2012-08-02 15:10:00,136.92,136.99,136.91,136.91,6300.0,107.9096,107.9648,107.9017,107.9017,6300.0
2012-08-02 15:15:00,136.94,136.94,136.77,136.88,13200.0,107.9254,107.9254,107.7914,107.8781,13200.0
2012-08-02 15:20:00,136.95,137.02,136.9,136.9,27200.0,107.9332,107.9884,107.8938,107.8938,27200.0
2012-08-02 15:25:00,136.92,136.99,136.85,136.87,23900.0,107.9096,107.9648,107.8544,107.8702,23900.0
2012-08-02 15:30:00,136.87,137.06,136.87,137.02,42200.0,107.8702,108.0199,107.8702,107.9884,42200.0
2012-08-02 15:35:00,137.02,137.12,136.92,137.12,21500.0,107.9884,108.0672,107.9096,108.0672,21500.0
2012-08-02 15:40:00,137.08,137.1,136.97,137.1,20500.0,108.0357,108.0515,107.949,108.0515,20500.0
2012-08-02 15:45:00,137.07,137.16,137.05,137.11,24200.0,108.0278,108.0988,108.0121,108.0593,24200.0
2012-08-02 15:50:00,137.12,137.2,137.11,137.2,22100.0,108.0672,108.1303,108.0593,108.1303,22100.0
2012-08-02 15:55:00,137.2,137.33,137.18,137.21,135100.0,108.1303,108.2327,108.1145,108.1382,135100.0
2012-08-03 09:30:00,139.14,139.37,139.13,139.21,140300.0,109.6592,109.8405,109.6514,109.7144,140300.0
2012-08-03 09:35:00,139.2,139.2,139.06,139.07,52700.0,109.7065,109.7065,109.5962,109.6041,52700.0
2012-08-03 09:40:00,139.08,139.27,139.07,139.25,56800.0,109.6119,109.7617,109.6041,109.7459,56800.0
2012-08-03 09:45:00,139.26,139.42,139.26,139.42,58200.0,109.7538,109.8799,109.7538,109.8799,58200.0
2012-08-03 09:50:00,139.44,139.6,139.39,139.57,120100.0,109.8957,110.0218,109.8563,109.9981,120100.0
2012-08-03 09:55:00,139.59,139.6,139.51,139.57,58100.0,110.0139,110.0218,109.9508,109.9981,58100.0
2012-08-03 10:00:00,139.6,139.8,139.57,139.72,77800.0,110.0218,110.1794,109.9981,110.1163,77800.0
2012-08-03 10:05:00,139.75,139.87,139.71,139.77,45000.0,110.14,110.2346,110.1085,110.1557,45000.0
2012-08-03 10:10:00,139.76,139.81,139.71,139.74,13900.0,110.1479,110.1873,110.1085,110.1321,13900.0
2012-08-03 10:15:00,139.76,139.78,139.68,139.69,41900.0,110.1479,110.1636,110.0848,110.0927,41900.0
2012-08-03 10:20:00,139.68,139.8,139.68,139.8,61800.0,110.0848,110.1794,110.0848,110.1794,61800.0
2012-08-03 10:25:00,139.81,139.99,139.8,139.96,147000.0,110.1873,110.3291,110.1794,110.3055,147000.0
2012-08-03 10:30:00,139.97,139.97,139.8,139.83,32900.0,110.3134,110.3134,110.1794,110.203,32900.0
2012-08-03 10:35:00,139.82,139.85,139.73,139.73,13600.0,110.1952,110.2188,110.1242,110.1242,13600.0
2012-08-03 10:40:00,139.74,139.78,139.73,139.73,21000.0,110.1321,110.1636,110.1242,110.1242,21000.0
2012-08-03 10:45:00,139.73,139.73,139.68,139.7,84600.0,110.1242,110.1242,110.0848,110.1006,84600.0
2012-08-03 10:50:00,139.7,139.75,139.67,139.71,22600.0,110.1006,110.14,110.0769,110.1085,22600.0
2012-08-03 10:55:00,139.75,139.82,139.74,139.8,24200.0,110.14,110.1952,110.1321,110.1794,24200.0
2012-08-03 11:00:00,139.8,139.81,139.75,139.75,23000.0,110.1794,110.1873,110.14,110.14,23000.0
2012-08-03 11:05:00,139.75,139.79,139.74,139.77,22700.0,110.14,110.1715,110.1321,110.1557,22700.0
2012-08-03 11:10:00,139.78,140.03,139.77,139.98,120700.0,110.1636,110.3607,110.1557,110.3213,120700.0
2012-08-03 11:15:00,139.97,140.01,139.87,139.9,29000.0,110.3134,110.3449,110.2346,110.2582,29000.0
2012-08-03 11:20:00,139.9,139.93,139.9,139.91,9600.0,110.2582,110.2818,110.2582,110.2661,9600.0
2012-08-03 11:25:00,139.89,139.96,139.89,139.92,13300.0,110.2503,110.3055,110.2503,110.274,13300.0
2012-08-03 11:30:00,139.94,140.0,139.94,140.0,9600.0,110.2897,110.337,110.2897,110.337,9600.0
2012-08-03 11:35:00,139.99,140.05,139.99,140.01,27800.0,110.3291,110.3764,110.3291,110.3449,27800.0
2012-08-03 11:40:00,140.02,140.04,139.98,140.04,25900.0,110.3528,110.3685,110.3213,110.3685,25900.0
2012-08-03 11:45:00,140.04,140.06,139.98,139.98,12700.0,110.3685,110.3843,110.3213,110.3213,12700.0
2012-08-03 11:50:00,139.96,140.05,139.93,140.03,22900.0,110.3055,110.3764,110.2818,110.3607,22900.0
2012-08-03 11:55:00,140.05,140.12,140.02,140.1,26500.0,110.3764,110.4316,110.3528,110.4158,26500.0
2012-08-03 12:00:00,140.12,140.19,140.08,140.12,21200.0,110.4316,110.4868,110.4001,110.4316,21200.0
2012-08-03 12:05:00,140.12,140.12,140.06,140.06,8900.0,110.4316,110.4316,110.3843,110.3843,8900.0
2012-08-03 12:10:00,140.06,140.06,140.01,140.03,20300.0,110.3843,110.3843,110.3449,110.3607,20300.0
2012-08-03 12:15:00,140.05,140.06,140.0,140.04,134600.0,110.3764,110.3843,110.337,110.3685,134600.0
2012-08-03 12:20:00,140.05,140.13,140.05,140.12,33000.0,110.3764,110.4395,110.3764,110.4316,33000.0
2012-08-03 12:25:00,140.12,140.15,140.1,140.14,112500.0,110.4316,110.4552,110.4158,110.4474,112500.0
2012-08-03 12:30:00,140.15,140.17,140.08,140.09,42800.0,110.4552,110.471,110.4001,110.4079,42800.0
2012-08-03 12:35:00,140.06,140.1,140.04,140.08,54800.0,110.3843,110.4158,110.3685,110.4001,54800.0
2012-08-03 12:40:00,140.07,140.12,140.05,140.09,74600.0,110.3922,110.4316,110.3764,110.4079,74600.0
2012-08-03 12:45:00,140.08,140.08,140.0,140.0,20800.0,110.4001,110.4001,110.337,110.337,20800.0
2012-08-03 12:50:00,140.03,140.05,140.0,140.0,32000.0,110.3607,110.3764,110.337,110.337,32000.0
2012-08-03 12:55:00,140.02,140.05,139.97,139.98,27800.0,110.3528,110.3764,110.3134,110.3213,27800.0
2012-08-03 13:00:00,139.99,140.02,139.97,140.0,57300.0,110.3291,110.3528,110.3134,110.337,57300.0
2012-08-03 13:05:00,140.02,140.04,139.99,140.02,74400.0,110.3528,110.3685,110.3291,110.3528,74400.0
2012-08-03 13:10:00,140.02,140.09,140.01,140.07,88200.0,110.3528,110.4079,110.3449,110.3922,88200.0
2012-08-03 13:15:00,140.07,140.07,140.01,140.01,28600.0,110.3922,110.3922,110.3449,110.3449,28600.0
2012-08-03 13:20:00,140.01,140.03,139.98,140.0,23100.0,110.3449,110.3607,110.3213,110.337,23100.0
2012-08-03 13:25:00,139.99,140.02,139.98,139.99,19000.0,110.3291,110.3528,110.3213,110.3291,19000.0
2012-08-03 13:30:00,139.99,140.0,139.92,139.99,43400.0,110.3291,110.337,110.274,110.3291,43400.0
2012-08-03 13:35:00,139.99,140.0,139.93,139.96,54300.0,110.3291,110.337,110.2818,110.3055,54300.0
2012-08-03 13:40:00,139.96,139.99,139.96,139.96,47500.0,110.3055,110.3291,110.3055,110.3055,47500.0
2012-08-03 13:45:00,139.96,139.98,139.94,139.94,37400.0,110.3055,110.3213,110.2897,110.2897,37400.0
2012-08-03 13:50:00,139.95,140.0,139.95,140.0,38600.0,110.2976,110.337,110.2976,110.337,38600.0
2012-08-03 13:55:00,140.0,140.04,139.96,140.01,72100.0,110.337,110.3685,110.3055,110.3449,72100.0
2012-08-03 14:00:00,140.02,140.06,140.01,140.06,79800.0,110.3528,110.3843,110.3449,110.3843,79800.0
2012-08-03 14:05:00,140.06,140.09,140.04,140.04,127700.0,110.3843,110.4079,110.3685,110.3685,127700.0
2012-08-03 14:10:00,140.04,140.06,140.02,140.03,62600.0,110.3685,110.3843,110.3528,110.3607,62600.0
2012-08-03 14:15:00,140.03,140.08,140.02,140.06,115100.0,110.3607,110.4001,110.3528,110.3843,115100.0
2012-08-03 14:20:00,140.06,140.11,140.04,140.11,86100.0,110.3843,110.4237,110.3685,110.4237,86100.0
2012-08-03 14:25:00,140.1,140.1,140.04,140.06,51400.0,110.4158,110.4158,110.3685,110.3843,51400.0
2012-08-03 14:30:00,140.05,140.07,139.97,139.98,74600.0,110.3764,110.3922,110.3134,110.3213,74600.0
2012-08-03 14:35:00,139.97,140.03,139.95,139.95,30500.0,110.3134,110.3607,110.2976,110.2976,30500.0
2012-08-03 14:40:00,139.97,139.99,139.92,139.98,54900.0,110.3134,110.3291,110.274,110.3213,54900.0
2012-08-03 14:45:00,139.98,140.01,139.94,139.96,38300.0,110.3213,110.3449,110.2897,110.3055,38300.0
2012-08-03 14:50:00,139.97,140.01,139.96,140.0,149700.0,110.3134,110.3449,110.3055,110.337,149700.0
2012-08-03 14:55:00,140.0,140.01,139.95,139.97,82900.0,110.337,110.3449,110.2976,110.3134,82900.0
2012-08-03 15:00:00,139.97,140.08,139.97,140.06,120700.0,110.3134,110.4001,110.3134,110.3843,120700.0
2012-08-03 15:05:00,140.06,140.09,140.03,140.06,92800.0,110.3843,110.4079,110.3607,110.3843,92800.0
2012-08-03 15:10:00,140.06,140.08,140.0,140.0,75700.0,110.3843,110.4001,110.337,110.337,75700.0
2012-08-03 15:15:00,140.0,140.01,139.94,139.96,59400.0,110.337,110.3449,110.2897,110.3055,59400.0
2012-08-03 15:20:00,139.95,139.99,139.95,139.98,164000.0,110.2976,110.3291,110.2976,110.3213,164000.0
2012-08-03 15:25:00,139.98,139.99,139.86,139.88,145700.0,110.3213,110.3291,110.2267,110.2424,145700.0
2012-08-03 15:30:00,139.87,139.88,139.72,139.78,236700.0,110.2346,110.2424,110.1163,110.1636,236700.0
2012-08-03 15:35:00,139.78,139.79,139.61,139.7,247900.0,110.1636,110.1715,110.0296,110.1006,247900.0
2012-08-03 15:40:00,139.71,139.78,139.7,139.76,172000.0,110.1085,110.1636,110.1006,110.1479,172000.0
2012-08-03 15:45:00,139.76,139.91,139.74,139.9,246800.0,110.1479,110.2661,110.1321,110.2582,246800.0
2012-08-03 15:50:00,139.91,139.92,139.68,139.7,189200.0,110.2661,110.274,110.0848,110.1006,189200.0
2012-08-03 15:55:00,139.7,139.89,139.65,139.88,390500.0,110.1006,110.2503,110.0612,110.2424,390500.0
2012-08-06 09:30:00,140.28,140.3,140.15,140.24,76600.0,110.5577,110.5735,110.4552,110.5262,76600.0
2012-08-06 09:35:00,140.24,140.48,140.21,140.42,38000.0,110.5262,110.7153,110.5025,110.668,38000.0
2012-08-06 09:40:00,140.42,140.51,140.36,140.5,30200.0,110.668,110.739,110.6207,110.7311,30200.0
2012-08-06 09:45:00,140.52,140.62,140.51,140.62,45900.0,110.7468,110.8257,110.739,110.8257,45900.0
2012-08-06 09:50:00,140.63,140.69,140.55,140.58,27300.0,110.8335,110.8808,110.7705,110.7941,27300.0
2012-08-06 09:55:00,140.58,140.59,140.51,140.53,29000.0,110.7941,110.802,110.739,110.7547,29000.0
2012-08-06 10:00:00,140.54,140.64,140.53,140.62,17700.0,110.7626,110.8414,110.7547,110.8257,17700.0
2012-08-06 10:05:00,140.62,140.68,140.6,140.65,22800.0,110.8257,110.8729,110.8099,110.8493,22800.0
2012-08-06 10:10:00,140.66,140.67,140.56,140.56,14100.0,110.8572,110.8651,110.7784,110.7784,14100.0
2012-08-06 10:15:00,140.53,140.56,140.45,140.56,17000.0,110.7547,110.7784,110.6917,110.7784,17000.0
2012-08-06 10:20:00,140.57,140.6,140.52,140.54,15700.0,110.7862,110.8099,110.7468,110.7626,15700.0
2012-08-06 10:25:00,140.52,140.6,140.51,140.6,16100.0,110.7468,110.8099,110.739,110.8099,16100.0
2012-08-06 10:30:00,140.61,140.72,140.61,140.67,48100.0,110.8178,110.9045,110.8178,110.8651,48100.0
2012-08-06 10:35:00,140.66,140.72,140.61,140.61,68300.0,110.8572,110.9045,110.8178,110.8178,68300.0
2012-08-06 10:40:00,140.6,140.66,140.54,140.66,36200.0,110.8099,110.8572,110.7626,110.8572,36200.0
2012-08-06 10:45:00,140.62,140.63,140.55,140.59,42500.0,110.8257,110.8335,110.7705,110.802,42500.0
2012-08-06 10:50:00,140.59,140.66,140.59,140.61,24700.0,110.802,110.8572,110.802,110.8178,24700.0
2012-08-06 10:55:00,140.61,140.65,140.56,140.57,43600.0,110.8178,110.8493,110.7784,110.7862,43600.0
2012-08-06 11:00:00,140.57,140.65,140.55,140.62,35200.0,110.7862,110.8493,110.7705,110.8257,35200.0
2012-08-06 11:05:00,140.62,140.66,140.58,140.58,28900.0,110.8257,110.8572,110.7941,110.7941,28900.0
2012-08-06 11:10:00,140.59,140.6,140.5,140.58,50800.0,110.802,110.8099,110.7311,110.7941,50800.0
2012-08-06 11:15:00,140.57,140.59,140.48,140.58,28500.0,110.7862,110.802,110.7153,110.7941,28500.0
2012-08-06 11:20:00,140.58,140.6,140.55,140.59,27800.0,110.7941,110.8099,110.7705,110.802,27800.0
2012-08-06 11:25:00,140.59,140.64,140.44,140.44,30400.0,110.802,110.8414,110.6838,110.6838,30400.0
2012-08-06 11:30:00,140.42,140.53,140.41,140.53,56600.0,110.668,110.7547,110.6601,110.7547,56600.0
2012-08-06 11:35:00,140.51,140.6,140.51,140.55,25700.0,110.739,110.8099,110.739,110.7705,25700.0
2012-08-06 11:40:00,140.55,140.56,140.49,140.51,15100.0,110.7705,110.7784,110.7232,110.739,15100.0
2012-08-06 11:45:00,140.51,140.55,140.49,140.52,14300.0,110.739,110.7705,110.7232,110.7468,14300.0
2012-08-06 11:50:00,140.53,140.56,140.52,140.55,16500.0,110.7547,110.7784,110.7468,110.7705,16500.0
2012-08-06 11:55:00,140.56,140.58,140.55,140.56,9100.0,110.7784,110.7941,110.7705,110.7784,9100.0
2012-08-06 12:00:00,140.56,140.56,140.48,140.48,14400.0,110.7784,110.7784,110.7153,110.7153,14400.0
2012-08-06 12:05:00,140.48,140.5,140.46,140.48,9900.0,110.7153,110.7311,110.6996,110.7153,9900.0
2012-08-06 12:10:00,140.48,140.52,140.44,140.52,15100.0,110.7153,110.7468,110.6838,110.7468,15100.0
2012-08-06 12:15:00,140.52,140.53,140.49,140.53,19900.0,110.7468,110.7547,110.7232,110.7547,19900.0
2012-08-06 12:20:00,140.53,140.55,140.52,140.53,13200.0,110.7547,110.7705,110.7468,110.7547,13200.0
2012-08-06 12:25:00,140.52,140.52,140.5,140.51,12400.0,110.7468,110.7468,110.7311,110.739,12400.0
2012-08-06 12:30:00,140.51,140.59,140.5,140.59,7500.0,110.739,110.802,110.7311,110.802,7500.0
2012-08-06 12:35:00,140.58,140.65,140.58,140.63,22000.0,110.7941,110.8493,110.7941,110.8335,22000.0
2012-08-06 12:40:00,140.61,140.62,140.6,140.6,12600.0,110.8178,110.8257,110.8099,110.8099,12600.0
2012-08-06 12:45:00,140.6,140.64,140.59,140.64,10100.0,110.8099,110.8414,110.802,110.8414,10100.0
2012-08-06 12:50:00,140.64,140.7,140.64,140.7,7300.0,110.8414,110.8887,110.8414,110.8887,7300.0
2012-08-06 12:55:00,140.7,140.71,140.65,140.68,27400.0,110.8887,110.8966,110.8493,110.8729,27400.0
2012-08-06 13:00:00,140.68,140.69,140.65,140.65,21600.0,110.8729,110.8808,110.8493,110.8493,21600.0
2012-08-06 13:05:00,140.65,140.65,140.64,140.65,10600.0,110.8493,110.8493,110.8414,110.8493,10600.0
2012-08-06 13:10:00,140.65,140.69,140.65,140.69,47000.0,110.8493,110.8808,110.8493,110.8808,47000.0
2012-08-06 13:15:00,140.68,140.72,140.68,140.7,9500.0,110.8729,110.9045,110.8729,110.8887,9500.0
2012-08-06 13:20:00,140.71,140.72,140.68,140.71,23300.0,110.8966,110.9045,110.8729,110.8966,23300.0
2012-08-06 13:25:00,140.71,140.71,140.67,140.67,17900.0,110.8966,110.8966,110.8651,110.8651,17900.0
2012-08-06 13:30:00,140.69,140.7,140.68,140.69,19800.0,110.8808,110.8887,110.8729,110.8808,19800.0
2012-08-06 13:35:00,140.69,140.7,140.57,140.57,35300.0,110.8808,110.8887,110.7862,110.7862,35300.0
2012-08-06 13:40:00,140.57,140.61,140.56,140.59,6200.0,110.7862,110.8178,110.7784,110.802,6200.0
2012-08-06 13:45:00,140.6,140.62,140.6,140.61,12000.0,110.8099,110.8257,110.8099,110.8178,12000.0
2012-08-06 13:50:00,140.56,140.57,140.5,140.56,35800.0,110.7784,110.7862,110.7311,110.7784,35800.0
2012-08-06 13:55:00,140.56,140.58,140.55,140.55,3900.0,110.7784,110.7941,110.7705,110.7705,3900.0
2012-08-06 14:00:00,140.55,140.59,140.54,140.57,19500.0,110.7705,110.802,110.7626,110.7862,19500.0
2012-08-06 14:05:00,140.57,140.59,140.56,140.58,24500.0,110.7862,110.802,110.7784,110.7941,24500.0
2012-08-06 14:10:00,140.58,140.63,140.58,140.61,20000.0,110.7941,110.8335,110.7941,110.8178,20000.0
2012-08-06 14:15:00,140.61,140.61,140.57,140.6,15700.0,110.8178,110.8178,110.7862,110.8099,15700.0
2012-08-06 14:20:00,140.6,140.63,140.57,140.59,69400.0,110.8099,110.8335,110.7862,110.802,69400.0
2012-08-06 14:25:00,140.59,140.64,140.58,140.61,32100.0,110.802,110.8414,110.7941,110.8178,32100.0
2012-08-06 14:30:00,140.62,140.66,140.61,140.61,44300.0,110.8257,110.8572,110.8178,110.8178,44300.0
2012-08-06 14:35:00,140.6,140.63,140.58,140.63,46500.0,110.8099,110.8335,110.7941,110.8335,46500.0
2012-08-06 14:40:00,140.63,140.65,140.62,140.64,28200.0,110.8335,110.8493,110.8257,110.8414,28200.0
2012-08-06 14:45:00,140.63,140.64,140.61,140.64,33600.0,110.8335,110.8414,110.8178,110.8414,33600.0
2012-08-06 14:50:00,140.65,140.69,140.64,140.65,36600.0,110.8493,110.8808,110.8414,110.8493,36600.0
2012-08-06 14:55:00,140.64,140.64,140.58,140.61,48900.0,110.8414,110.8414,110.7941,110.8178,48900.0
2012-08-06 15:00:00,140.61,140.67,140.61,140.67,45500.0,110.8178,110.8651,110.8178,110.8651,45500.0
2012-08-06 15:05:00,140.66,140.68,140.6,140.64,57500.0,110.8572,110.8729,110.8099,110.8414,57500.0
2012-08-06 15:10:00,140.63,140.66,140.61,140.64,50500.0,110.8335,110.8572,110.8178,110.8414,50500.0
2012-08-06 15:15:00,140.64,140.64,140.55,140.57,49600.0,110.8414,110.8414,110.7705,110.7862,49600.0
2012-08-06 15:20:00,140.57,140.6,140.54,140.56,56600.0,110.7862,110.8099,110.7626,110.7784,56600.0
2012-08-06 15:25:00,140.56,140.6,140.55,140.6,52000.0,110.7784,110.8099,110.7705,110.8099,52000.0
2012-08-06 15:30:00,140.61,140.63,140.58,140.62,50700.0,110.8178,110.8335,110.7941,110.8257,50700.0
2012-08-06 15:35:00,140.62,140.63,140.55,140.58,62100.0,110.8257,110.8335,110.7705,110.7941,62100.0
2012-08-06 15:40:00,140.58,140.58,140.5,140.53,55000.0,110.7941,110.7941,110.7311,110.7547,55000.0
2012-08-06 15:45:00,140.53,140.53,140.39,140.43,81200.0,110.7547,110.7547,110.6444,110.6759,81200.0
2012-08-06 15:50:00,140.44,140.47,140.37,140.44,44300.0,110.6838,110.7074,110.6286,110.6838,44300.0
2012-08-06 15:55:00,140.42,140.42,140.12,140.18,150800.0,110.668,110.668,110.4316,110.4789,150800.0
2012-08-07 09:30:00,140.77,140.89,140.73,140.89,54100.0,110.9439,111.0384,110.9123,111.0384,54100.0
2012-08-07 09:35:00,140.89,140.96,140.82,140.88,43900.0,111.0384,111.0936,110.9833,111.0306,43900.0
2012-08-07 09:40:00,140.83,140.97,140.82,140.97,14200.0,110.9912,111.1015,110.9833,111.1015,14200.0
2012-08-07 09:45:00,140.97,141.05,140.84,140.91,52100.0,111.1015,111.1645,110.999,111.0542,52100.0
2012-08-07 09:50:00,140.98,140.98,140.87,140.94,29000.0,111.1094,111.1094,111.0227,111.0779,29000.0
2012-08-07 09:55:00,140.94,141.0,140.94,140.99,10000.0,111.0779,111.1251,111.0779,111.1173,10000.0
2012-08-07 10:00:00,141.01,141.09,140.91,141.06,28300.0,111.133,111.1961,111.0542,111.1724,28300.0
2012-08-07 10:05:00,141.07,141.16,141.07,141.13,11500.0,111.1803,111.2512,111.1803,111.2276,11500.0
2012-08-07 10:10:00,141.14,141.15,141.06,141.14,67800.0,111.2355,111.2434,111.1724,111.2355,67800.0
2012-08-07 10:15:00,141.15,141.18,141.09,141.11,23000.0,111.2434,111.267,111.1961,111.2118,23000.0
2012-08-07 10:20:00,141.14,141.21,141.13,141.15,30400.0,111.2355,111.2906,111.2276,111.2434,30400.0
2012-08-07 10:25:00,141.16,141.19,141.11,141.11,68200.0,111.2512,111.2749,111.2118,111.2118,68200.0
2012-08-07 10:30:00,141.12,141.17,141.11,141.14,77000.0,111.2197,111.2591,111.2118,111.2355,77000.0
2012-08-07 10:35:00,141.08,141.09,141.03,141.04,12600.0,111.1882,111.1961,111.1488,111.1567,12600.0
2012-08-07 10:40:00,141.04,141.13,141.04,141.13,14200.0,111.1567,111.2276,111.1567,111.2276,14200.0
2012-08-07 10:45:00,141.14,141.14,141.08,141.1,20600.0,111.2355,111.2355,111.1882,111.204,20600.0
2012-08-07 10:50:00,141.1,141.14,141.08,141.1,9700.0,111.204,111.2355,111.1882,111.204,9700.0
2012-08-07 10:55:00,141.12,141.12,141.04,141.1,28000.0,111.2197,111.2197,111.1567,111.204,28000.0
2012-08-07 11:00:00,141.11,141.12,141.02,141.03,28800.0,111.2118,111.2197,111.1409,111.1488,28800.0
2012-08-07 11:05:00,141.01,141.01,140.91,140.94,37100.0,111.133,111.133,111.0542,111.0779,37100.0
2012-08-07 11:10:00,140.94,140.95,140.9,140.9,64200.0,111.0779,111.0857,111.0463,111.0463,64200.0
2012-08-07 11:15:00,140.9,140.97,140.9,140.95,29600.0,111.0463,111.1015,111.0463,111.0857,29600.0
2012-08-07 11:20:00,140.93,140.98,140.91,140.96,61400.0,111.07,111.1094,111.0542,111.0936,61400.0
2012-08-07 11:25:00,140.96,141.1,140.96,141.05,38700.0,111.0936,111.204,111.0936,111.1645,38700.0
2012-08-07 11:30:00,141.06,141.18,141.06,141.15,39000.0,111.1724,111.267,111.1724,111.2434,39000.0
2012-08-07 11:35:00,141.13,141.2,141.12,141.18,11300.0,111.2276,111.2828,111.2197,111.267,11300.0
2012-08-07 11:40:00,141.18,141.34,141.18,141.3,31400.0,111.267,111.3931,111.267,111.3616,31400.0
2012-08-07 11:45:00,141.31,141.38,141.28,141.36,11700.0,111.3695,111.4246,111.3458,111.4089,11700.0
2012-08-07 11:50:00,141.37,141.38,141.32,141.38,39400.0,111.4167,111.4246,111.3773,111.4246,39400.0
2012-08-07 11:55:00,141.39,141.39,141.34,141.36,7500.0,111.4325,111.4325,111.3931,111.4089,7500.0
2012-08-07 12:00:00,141.36,141.39,141.29,141.36,15900.0,111.4089,111.4325,111.3537,111.4089,15900.0
2012-08-07 12:05:00,141.36,141.37,141.33,141.36,7500.0,111.4089,111.4167,111.3852,111.4089,7500.0
2012-08-07 12:10:00,141.36,141.36,141.3,141.32,29300.0,111.4089,111.4089,111.3616,111.3773,29300.0
2012-08-07 12:15:00,141.32,141.39,141.32,141.34,15100.0,111.3773,111.4325,111.3773,111.3931,15100.0
2012-08-07 12:20:00,141.34,141.36,141.33,141.36,11500.0,111.3931,111.4089,111.3852,111.4089,11500.0
2012-08-07 12:25:00,141.36,141.4,141.35,141.35,58500.0,111.4089,111.4404,111.401,111.401,58500.0
2012-08-07 12:30:00,141.35,141.42,141.35,141.4,9400.0,111.401,111.4561,111.401,111.4404,9400.0
2012-08-07 12:35:00,141.4,141.47,141.4,141.47,8300.0,111.4404,111.4956,111.4404,111.4956,8300.0
2012-08-07 12:40:00,141.48,141.48,141.41,141.43,12300.0,111.5034,111.5034,111.4483,111.464,12300.0
2012-08-07 12:45:00,141.42,141.46,141.42,141.43,6400.0,111.4561,111.4877,111.4561,111.464,6400.0
2012-08-07 12:50:00,141.45,141.45,141.38,141.41,8700.0,111.4798,111.4798,111.4246,111.4483,8700.0
2012-08-07 12:55:00,141.39,141.42,141.38,141.39,7200.0,111.4325,111.4561,111.4246,111.4325,7200.0
2012-08-07 13:00:00,141.38,141.39,141.35,141.36,5100.0,111.4246,111.4325,111.401,111.4089,5100.0
2012-08-07 13:05:00,141.33,141.34,141.31,141.34,13600.0,111.3852,111.3931,111.3695,111.3931,13600.0
2012-08-07 13:10:00,141.35,141.38,141.33,141.37,20100.0,111.401,111.4246,111.3852,111.4167,20100.0
2012-08-07 13:15:00,141.34,141.39,141.34,141.37,12300.0,111.3931,111.4325,111.3931,111.4167,12300.0
2012-08-07 13:20:00,141.38,141.41,141.37,141.4,12100.0,111.4246,111.4483,111.4167,111.4404,12100.0
2012-08-07 13:25:00,141.39,141.41,141.36,141.41,8900.0,111.4325,111.4483,111.4089,111.4483,8900.0
2012-08-07 13:30:00,141.4,141.41,141.38,141.4,10600.0,111.4404,111.4483,111.4246,111.4404,10600.0
2012-08-07 13:35:00,141.42,141.43,141.37,141.37,7900.0,111.4561,111.464,111.4167,111.4167,7900.0
2012-08-07 13:40:00,141.38,141.41,141.36,141.36,7300.0,111.4246,111.4483,111.4089,111.4089,7300.0
2012-08-07 13:45:00,141.36,141.38,141.33,141.34,16300.0,111.4089,111.4246,111.3852,111.3931,16300.0
2012-08-07 13:50:00,141.33,141.35,141.31,141.35,17300.0,111.3852,111.401,111.3695,111.401,17300.0
2012-08-07 13:55:00,141.35,141.35,141.3,141.33,10300.0,111.401,111.401,111.3616,111.3852,10300.0
2012-08-07 14:00:00,141.35,141.35,141.28,141.3,7000.0,111.401,111.401,111.3458,111.3616,7000.0
2012-08-07 14:05:00,141.3,141.32,141.28,141.3,12500.0,111.3616,111.3773,111.3458,111.3616,12500.0
2012-08-07 14:10:00,141.29,141.3,141.23,141.24,10500.0,111.3537,111.3616,111.3064,111.3143,10500.0
2012-08-07 14:15:00,141.24,141.25,141.2,141.25,6300.0,111.3143,111.3222,111.2828,111.3222,6300.0
2012-08-07 14:20:00,141.25,141.25,141.23,141.23,7800.0,111.3222,111.3222,111.3064,111.3064,7800.0
2012-08-07 14:25:00,141.22,141.23,141.15,141.15,20700.0,111.2985,111.3064,111.2434,111.2434,20700.0
2012-08-07 14:30:00,141.16,141.21,141.15,141.21,10400.0,111.2512,111.2906,111.2434,111.2906,10400.0
2012-08-07 14:35:00,141.19,141.25,141.19,141.25,5000.0,111.2749,111.3222,111.2749,111.3222,5000.0
2012-08-07 14:40:00,141.24,141.25,141.21,141.23,13900.0,111.3143,111.3222,111.2906,111.3064,13900.0
2012-08-07 14:45:00,141.21,141.27,141.21,141.25,6400.0,111.2906,111.3379,111.2906,111.3222,6400.0
2012-08-07 14:50:00,141.24,141.27,141.23,141.24,9200.0,111.3143,111.3379,111.3064,111.3143,9200.0
2012-08-07 14:55:00,141.23,141.24,141.13,141.16,8200.0,111.3064,111.3143,111.2276,111.2512,8200.0
2012-08-07 15:00:00,141.14,141.17,141.03,141.04,17200.0,111.2355,111.2591,111.1488,111.1567,17200.0
2012-08-07 15:05:00,141.05,141.1,140.99,141.04,32700.0,111.1645,111.204,111.1173,111.1567,32700.0
2012-08-07 15:10:00,141.04,141.09,140.96,140.97,34400.0,111.1567,111.1961,111.0936,111.1015,34400.0
2012-08-07 15:15:00,140.97,141.07,140.97,141.05,9300.0,111.1015,111.1803,111.1015,111.1645,9300.0
2012-08-07 15:20:00,141.05,141.07,141.01,141.04,24500.0,111.1645,111.1803,111.133,111.1567,24500.0
2012-08-07 15:25:00,141.05,141.14,141.04,141.06,38100.0,111.1645,111.2355,111.1567,111.1724,38100.0
2012-08-07 15:30:00,141.08,141.11,140.97,141.02,92400.0,111.1882,111.2118,111.1015,111.1409,92400.0
2012-08-07 15:35:00,140.99,141.02,140.93,140.98,16800.0,111.1173,111.1409,111.07,111.1094,16800.0
2012-08-07 15:40:00,140.98,141.05,140.96,141.04,15200.0,111.1094,111.1645,111.0936,111.1567,15200.0
2012-08-07 15:45:00,141.03,141.09,140.99,141.0,38400.0,111.1488,111.1961,111.1173,111.1251,38400.0
2012-08-07 15:50:00,140.99,141.01,140.87,140.9,33600.0,111.1173,111.133,111.0227,111.0463,33600.0
2012-08-07 15:55:00,140.89,140.91,140.83,140.86,87200.0,111.0384,111.0542,110.9912,111.0148,87200.0
2012-08-08 09:30:00,140.42,140.51,140.37,140.49,133500.0,110.668,110.739,110.6286,110.7232,133500.0
2012-08-08 09:35:00,140.47,140.66,140.41,140.65,175900.0,110.7074,110.8572,110.6601,110.8493,175900.0
2012-08-08 09:40:00,140.65,140.7,140.56,140.6,205800.0,110.8493,110.8887,110.7784,110.8099,205800.0
2012-08-08 09:45:00,140.6,140.65,140.54,140.65,38500.0,110.8099,110.8493,110.7626,110.8493,38500.0
2012-08-08 09:50:00,140.64,140.73,140.59,140.64,130500.0,110.8414,110.9123,110.802,110.8414,130500.0
2012-08-08 09:55:00,140.64,140.66,140.58,140.62,18000.0,110.8414,110.8572,110.7941,110.8257,18000.0
2012-08-08 10:00:00,140.61,140.7,140.56,140.63,26700.0,110.8178,110.8887,110.7784,110.8335,26700.0
2012-08-08 10:05:00,140.62,140.67,140.55,140.62,35400.0,110.8257,110.8651,110.7705,110.8257,35400.0
2012-08-08 10:10:00,140.61,140.78,140.6,140.73,55600.0,110.8178,110.9518,110.8099,110.9123,55600.0
2012-08-08 10:15:00,140.74,140.81,140.74,140.78,22000.0,110.9202,110.9754,110.9202,110.9518,22000.0
2012-08-08 10:20:00,140.8,140.8,140.73,140.73,22300.0,110.9675,110.9675,110.9123,110.9123,22300.0
2012-08-08 10:25:00,140.72,140.74,140.69,140.72,14400.0,110.9045,110.9202,110.8808,110.9045,14400.0
2012-08-08 10:30:00,140.72,140.74,140.55,140.55,38000.0,110.9045,110.9202,110.7705,110.7705,38000.0
2012-08-08 10:35:00,140.55,140.61,140.55,140.6,32100.0,110.7705,110.8178,110.7705,110.8099,32100.0
2012-08-08 10:40:00,140.58,140.59,140.55,140.59,4700.0,110.7941,110.802,110.7705,110.802,4700.0
2012-08-08 10:45:00,140.58,140.67,140.58,140.66,30000.0,110.7941,110.8651,110.7941,110.8572,30000.0
2012-08-08 10:50:00,140.65,140.77,140.65,140.77,14100.0,110.8493,110.9439,110.8493,110.9439,14100.0
2012-08-08 10:55:00,140.79,140.79,140.7,140.71,15400.0,110.9596,110.9596,110.8887,110.8966,15400.0
2012-08-08 11:00:00,140.71,140.76,140.71,140.71,20500.0,110.8966,110.936,110.8966,110.8966,20500.0
2012-08-08 11:05:00,140.74,140.77,140.7,140.71,37400.0,110.9202,110.9439,110.8887,110.8966,37400.0
2012-08-08 11:10:00,140.76,140.97,140.73,140.97,26000.0,110.936,111.1015,110.9123,111.1015,26000.0
2012-08-08 11:15:00,140.98,141.13,140.96,141.11,44100.0,111.1094,111.2276,111.0936,111.2118,44100.0
2012-08-08 11:20:00,141.1,141.12,141.06,141.06,15300.0,111.204,111.2197,111.1724,111.1724,15300.0
2012-08-08 11:25:00,141.09,141.17,141.08,141.14,12800.0,111.1961,111.2591,111.1882,111.2355,12800.0
2012-08-08 11:30:00,141.13,141.19,141.11,141.17,10600.0,111.2276,111.2749,111.2118,111.2591,10600.0
2012-08-08 11:35:00,141.18,141.22,141.17,141.17,46000.0,111.267,111.2985,111.2591,111.2591,46000.0
2012-08-08 11:40:00,141.17,141.19,141.16,141.18,16100.0,111.2591,111.2749,111.2512,111.267,16100.0
2012-08-08 11:45:00,141.16,141.17,141.09,141.09,25800.0,111.2512,111.2591,111.1961,111.1961,25800.0
2012-08-08 11:50:00,141.11,141.14,141.1,141.12,13500.0,111.2118,111.2355,111.204,111.2197,13500.0
2012-08-08 11:55:00,141.13,141.14,141.05,141.05,6500.0,111.2276,111.2355,111.1645,111.1645,6500.0
2012-08-08 12:00:00,141.02,141.04,141.0,141.03,11000.0,111.1409,111.1567,111.1251,111.1488,11000.0
2012-08-08 12:05:00,141.02,141.05,141.02,141.04,10300.0,111.1409,111.1645,111.1409,111.1567,10300.0
2012-08-08 12:10:00,141.06,141.08,141.04,141.04,11400.0,111.1724,111.1882,111.1567,111.1567,11400.0
2012-08-08 12:15:00,141.06,141.14,141.05,141.13,27700.0,111.1724,111.2355,111.1645,111.2276,27700.0
2012-08-08 12:20:00,141.11,141.14,141.1,141.13,13100.0,111.2118,111.2355,111.204,111.2276,13100.0
2012-08-08 12:25:00,141.13,141.13,141.03,141.04,7600.0,111.2276,111.2276,111.1488,111.1567,7600.0
2012-08-08 12:30:00,141.03,141.07,141.01,141.06,15200.0,111.1488,111.1803,111.133,111.1724,15200.0
2012-08-08 12:35:00,141.05,141.07,141.04,141.07,13500.0,111.1645,111.1803,111.1567,111.1803,13500.0
2012-08-08 12:40:00,141.07,141.07,140.94,140.96,13300.0,111.1803,111.1803,111.0779,111.0936,13300.0
2012-08-08 12:45:00,140.95,140.96,140.9,140.9,7900.0,111.0857,111.0936,111.0463,111.0463,7900.0
2012-08-08 12:50:00,140.88,140.9,140.81,140.89,21000.0,111.0306,111.0463,110.9754,111.0384,21000.0
2012-08-08 12:55:00,140.89,141.0,140.89,140.99,21400.0,111.0384,111.1251,111.0384,111.1173,21400.0
2012-08-08 13:00:00,141.0,141.13,140.99,141.1,31500.0,111.1251,111.2276,111.1173,111.204,31500.0
2012-08-08 13:05:00,141.1,141.1,141.03,141.04,39200.0,111.204,111.204,111.1488,111.1567,39200.0
2012-08-08 13:10:00,141.04,141.06,140.99,141.01,10400.0,111.1567,111.1724,111.1173,111.133,10400.0
2012-08-08 13:15:00,141.01,141.01,140.98,141.0,6300.0,111.133,111.133,111.1094,111.1251,6300.0
2012-08-08 13:20:00,141.0,141.11,141.0,141.09,16400.0,111.1251,111.2118,111.1251,111.1961,16400.0
2012-08-08 13:25:00,141.08,141.08,141.03,141.04,25000.0,111.1882,111.1882,111.1488,111.1567,25000.0
2012-08-08 13:30:00,141.05,141.1,141.04,141.05,10000.0,111.1645,111.204,111.1567,111.1645,10000.0
2012-08-08 13:35:00,141.05,141.07,141.03,141.03,4200.0,111.1645,111.1803,111.1488,111.1488,4200.0
2012-08-08 13:40:00,141.02,141.03,140.95,140.96,12900.0,111.1409,111.1488,111.0857,111.0936,12900.0
2012-08-08 13:45:00,140.94,140.99,140.94,140.98,13600.0,111.0779,111.1173,111.0779,111.1094,13600.0
2012-08-08 13:50:00,140.97,141.05,140.97,141.01,10900.0,111.1015,111.1645,111.1015,111.133,10900.0
2012-08-08 13:55:00,140.98,141.0,140.97,140.97,4100.0,111.1094,111.1251,111.1015,111.1015,4100.0
2012-08-08 14:00:00,140.96,140.96,140.83,140.91,18500.0,111.0936,111.0936,110.9912,111.0542,18500.0
2012-08-08 14:05:00,140.9,140.93,140.88,140.88,8800.0,111.0463,111.07,111.0306,111.0306,8800.0
2012-08-08 14:10:00,140.88,140.92,140.84,140.84,32900.0,111.0306,111.0621,110.999,110.999,32900.0
2012-08-08 14:15:00,140.84,140.85,140.74,140.76,10900.0,110.999,111.0069,110.9202,110.936,10900.0
2012-08-08 14:20:00,140.78,140.81,140.77,140.77,8700.0,110.9518,110.9754,110.9439,110.9439,8700.0
2012-08-08 14:25:00,140.79,140.88,140.75,140.86,49800.0,110.9596,111.0306,110.9281,111.0148,49800.0
2012-08-08 14:30:00,140.86,140.86,140.83,140.86,15000.0,111.0148,111.0148,110.9912,111.0148,15000.0
2012-08-08 14:35:00,140.86,140.89,140.84,140.89,13300.0,111.0148,111.0384,110.999,111.0384,13300.0
2012-08-08 14:40:00,140.87,140.95,140.86,140.89,16500.0,111.0227,111.0857,111.0148,111.0384,16500.0
2012-08-08 14:45:00,140.9,140.92,140.83,140.83,28500.0,111.0463,111.0621,110.9912,110.9912,28500.0
2012-08-08 14:50:00,140.84,140.87,140.83,140.83,11800.0,110.999,111.0227,110.9912,110.9912,11800.0
2012-08-08 14:55:00,140.83,140.86,140.8,140.86,7900.0,110.9912,111.0148,110.9675,111.0148,7900.0
2012-08-08 15:00:00,140.84,140.94,140.84,140.91,28200.0,110.999,111.0779,110.999,111.0542,28200.0
2012-08-08 15:05:00,140.93,140.97,140.93,140.95,13800.0,111.07,111.1015,111.07,111.0857,13800.0
2012-08-08 15:10:00,140.94,141.06,140.91,141.04,14100.0,111.0779,111.1724,111.0542,111.1567,14100.0
2012-08-08 15:15:00,141.04,141.1,141.01,141.06,13900.0,111.1567,111.204,111.133,111.1724,13900.0
2012-08-08 15:20:00,141.06,141.09,141.05,141.05,13900.0,111.1724,111.1961,111.1645,111.1645,13900.0
2012-08-08 15:25:00,141.03,141.11,141.03,141.04,15100.0,111.1488,111.2118,111.1488,111.1567,15100.0
2012-08-08 15:30:00,141.04,141.13,141.03,141.11,44400.0,111.1567,111.2276,111.1488,111.2118,44400.0
2012-08-08 15:35:00,141.09,141.09,141.01,141.06,30900.0,111.1961,111.1961,111.133,111.1724,30900.0
2012-08-08 15:40:00,141.02,141.05,140.96,141.03,26900.0,111.1409,111.1645,111.0936,111.1488,26900.0
2012-08-08 15:45:00,141.05,141.09,141.0,141.07,28900.0,111.1645,111.1961,111.1251,111.1803,28900.0
2012-08-08 15:50:00,141.09,141.09,140.99,141.01,12800.0,111.1961,111.1961,111.1173,111.133,12800.0
2012-08-08 15:55:00,141.01,141.04,140.9,141.04,101400.0,111.133,111.1567,111.0463,111.1567,101400.0
2012-08-09 09:30:00,140.84,140.95,140.81,140.91,54800.0,110.999,111.0857,110.9754,111.0542,54800.0
2012-08-09 09:35:00,140.91,141.06,140.88,141.03,36800.0,111.0542,111.1724,111.0306,111.1488,36800.0
2012-08-09 09:40:00,140.99,141.33,140.99,141.21,19200.0,111.1173,111.3852,111.1173,111.2906,19200.0
2012-08-09 09:45:00,141.22,141.27,141.14,141.14,12500.0,111.2985,111.3379,111.2355,111.2355,12500.0
2012-08-09 09:50:00,141.17,141.23,141.13,141.23,14000.0,111.2591,111.3064,111.2276,111.3064,14000.0
2012-08-09 09:55:00,141.2,141.2,141.03,141.03,14000.0,111.2828,111.2828,111.1488,111.1488,14000.0
2012-08-09 10:00:00,141.07,141.08,141.05,141.08,14500.0,111.1803,111.1882,111.1645,111.1882,14500.0
2012-08-09 10:05:00,141.08,141.14,141.08,141.12,3500.0,111.1882,111.2355,111.1882,111.2197,3500.0
2012-08-09 10:10:00,141.16,141.26,141.16,141.19,16000.0,111.2512,111.33,111.2512,111.2749,16000.0
2012-08-09 10:15:00,141.18,141.34,141.18,141.34,16400.0,111.267,111.3931,111.267,111.3931,16400.0
2012-08-09 10:20:00,141.32,141.39,141.24,141.26,18800.0,111.3773,111.4325,111.3143,111.33,18800.0
2012-08-09 10:25:00,141.26,141.27,141.2,141.25,7500.0,111.33,111.3379,111.2828,111.3222,7500.0
2012-08-09 10:30:00,141.22,141.32,141.2,141.31,26300.0,111.2985,111.3773,111.2828,111.3695,26300.0
2012-08-09 10:35:00,141.32,141.34,141.26,141.34,1900.0,111.3773,111.3931,111.33,111.3931,1900.0
2012-08-09 10:40:00,141.34,141.37,141.29,141.3,4000.0,111.3931,111.4167,111.3537,111.3616,4000.0
2012-08-09 10:45:00,141.3,141.38,141.3,141.34,53200.0,111.3616,111.4246,111.3616,111.3931,53200.0
2012-08-09 10:50:00,141.35,141.44,141.34,141.44,13200.0,111.401,111.4719,111.3931,111.4719,13200.0
2012-08-09 10:55:00,141.42,141.43,141.37,141.37,14100.0,111.4561,111.464,111.4167,111.4167,14100.0
2012-08-09 11:00:00,141.38,141.4,141.27,141.3,10900.0,111.4246,111.4404,111.3379,111.3616,10900.0
2012-08-09 11:05:00,141.29,141.35,141.26,141.35,10100.0,111.3537,111.401,111.33,111.401,10100.0
2012-08-09 11:10:00,141.31,141.37,141.29,141.32,6600.0,111.3695,111.4167,111.3537,111.3773,6600.0
2012-08-09 11:15:00,141.32,141.32,141.28,141.32,10400.0,111.3773,111.3773,111.3458,111.3773,10400.0
2012-08-09 11:20:00,141.34,141.36,141.3,141.3,14100.0,111.3931,111.4089,111.3616,111.3616,14100.0
2012-08-09 11:25:00,141.27,141.28,141.15,141.21,16300.0,111.3379,111.3458,111.2434,111.2906,16300.0
2012-08-09 11:30:00,141.2,141.24,141.2,141.24,18800.0,111.2828,111.3143,111.2828,111.3143,18800.0
2012-08-09 11:35:00,141.24,141.25,141.2,141.22,8000.0,111.3143,111.3222,111.2828,111.2985,8000.0
2012-08-09 11:40:00,141.2,141.21,140.94,140.98,47000.0,111.2828,111.2906,111.0779,111.1094,47000.0
2012-08-09 11:45:00,140.97,140.99,140.86,140.87,9300.0,111.1015,111.1173,111.0148,111.0227,9300.0
2012-08-09 11:50:00,140.89,140.93,140.78,140.8,25400.0,111.0384,111.07,110.9518,110.9675,25400.0
2012-08-09 11:55:00,140.82,140.84,140.72,140.84,21100.0,110.9833,110.999,110.9045,110.999,21100.0
2012-08-09 12:00:00,140.85,140.86,140.77,140.84,16900.0,111.0069,111.0148,110.9439,110.999,16900.0
2012-08-09 12:05:00,140.81,140.88,140.8,140.86,9600.0,110.9754,111.0306,110.9675,111.0148,9600.0
2012-08-09 12:10:00,140.87,140.98,140.87,140.93,18900.0,111.0227,111.1094,111.0227,111.07,18900.0
2012-08-09 12:15:00,140.93,140.97,140.93,140.94,7500.0,111.07,111.1015,111.07,111.0779,7500.0
2012-08-09 12:20:00,140.93,140.94,140.85,140.86,18900.0,111.07,111.0779,111.0069,111.0148,18900.0
2012-08-09 12:25:00,140.87,140.92,140.87,140.89,15600.0,111.0227,111.0621,111.0227,111.0384,15600.0
2012-08-09 12:30:00,140.9,140.97,140.87,140.93,27500.0,111.0463,111.1015,111.0227,111.07,27500.0
2012-08-09 12:35:00,140.94,140.96,140.94,140.96,1200.0,111.0779,111.0936,111.0779,111.0936,1200.0
2012-08-09 12:40:00,140.94,141.05,140.94,141.03,16700.0,111.0779,111.1645,111.0779,111.1488,16700.0
2012-08-09 12:45:00,141.0,141.07,141.0,141.03,8300.0,111.1251,111.1803,111.1251,111.1488,8300.0
2012-08-09 12:50:00,141.03,141.14,141.03,141.14,5400.0,111.1488,111.2355,111.1488,111.2355,5400.0
2012-08-09 12:55:00,141.14,141.18,141.09,141.18,10700.0,111.2355,111.267,111.1961,111.267,10700.0
2012-08-09 13:00:00,141.24,141.3,141.2,141.23,35700.0,111.3143,111.3616,111.2828,111.3064,35700.0
2012-08-09 13:05:00,141.22,141.23,141.18,141.21,11100.0,111.2985,111.3064,111.267,111.2906,11100.0
2012-08-09 13:10:00,141.2,141.2,141.11,141.12,8800.0,111.2828,111.2828,111.2118,111.2197,8800.0
2012-08-09 13:15:00,141.11,141.13,141.09,141.13,9700.0,111.2118,111.2276,111.1961,111.2276,9700.0
2012-08-09 13:20:00,141.12,141.12,141.09,141.1,5300.0,111.2197,111.2197,111.1961,111.204,5300.0
2012-08-09 13:25:00,141.1,141.13,141.1,141.11,3000.0,111.204,111.2276,111.204,111.2118,3000.0
2012-08-09 13:30:00,141.15,141.18,141.1,141.11,6400.0,111.2434,111.267,111.204,111.2118,6400.0
2012-08-09 13:35:00,141.09,141.18,141.09,141.15,11700.0,111.1961,111.267,111.1961,111.2434,11700.0
2012-08-09 13:40:00,141.16,141.19,141.13,141.14,4000.0,111.2512,111.2749,111.2276,111.2355,4000.0
2012-08-09 13:45:00,141.12,141.16,141.11,141.13,3500.0,111.2197,111.2512,111.2118,111.2276,3500.0
2012-08-09 13:50:00,141.12,141.14,141.11,141.14,5400.0,111.2197,111.2355,111.2118,111.2355,5400.0
2012-08-09 13:55:00,141.13,141.14,141.09,141.12,9100.0,111.2276,111.2355,111.1961,111.2197,9100.0
2012-08-09 14:00:00,141.13,141.18,141.12,141.12,6100.0,111.2276,111.267,111.2197,111.2197,6100.0
2012-08-09 14:05:00,141.13,141.14,141.09,141.12,7000.0,111.2276,111.2355,111.1961,111.2197,7000.0
2012-08-09 14:10:00,141.14,141.15,141.12,141.12,9900.0,111.2355,111.2434,111.2197,111.2197,9900.0
2012-08-09 14:15:00,141.11,141.13,141.1,141.12,11000.0,111.2118,111.2276,111.204,111.2197,11000.0
2012-08-09 14:20:00,141.13,141.16,141.12,141.16,12300.0,111.2276,111.2512,111.2197,111.2512,12300.0
2012-08-09 14:25:00,141.17,141.21,141.13,141.21,12800.0,111.2591,111.2906,111.2276,111.2906,12800.0
2012-08-09 14:30:00,141.21,141.29,141.2,141.28,44200.0,111.2906,111.3537,111.2828,111.3458,44200.0
2012-08-09 14:35:00,141.28,141.35,141.25,141.27,49200.0,111.3458,111.401,111.3222,111.3379,49200.0
2012-08-09 14:40:00,141.27,141.28,141.24,141.24,11900.0,111.3379,111.3458,111.3143,111.3143,11900.0
2012-08-09 14:45:00,141.24,141.25,141.22,141.24,9800.0,111.3143,111.3222,111.2985,111.3143,9800.0
2012-08-09 14:50:00,141.23,141.31,141.22,141.28,21200.0,111.3064,111.3695,111.2985,111.3458,21200.0
2012-08-09 14:55:00,141.29,141.3,141.25,141.25,12300.0,111.3537,111.3616,111.3222,111.3222,12300.0
2012-08-09 15:00:00,141.25,141.27,141.19,141.19,15900.0,111.3222,111.3379,111.2749,111.2749,15900.0
2012-08-09 15:05:00,141.19,141.19,141.12,141.15,19200.0,111.2749,111.2749,111.2197,111.2434,19200.0
2012-08-09 15:10:00,141.16,141.26,141.16,141.26,38900.0,111.2512,111.33,111.2512,111.33,38900.0
2012-08-09 15:15:00,141.27,141.3,141.23,141.25,52100.0,111.3379,111.3616,111.3064,111.3222,52100.0
2012-08-09 15:20:00,141.25,141.26,141.2,141.24,10100.0,111.3222,111.33,111.2828,111.3143,10100.0
2012-08-09 15:25:00,141.23,141.25,141.2,141.21,6600.0,111.3064,111.3222,111.2828,111.2906,6600.0
2012-08-09 15:30:00,141.23,141.27,141.16,141.16,10600.0,111.3064,111.3379,111.2512,111.2512,10600.0
2012-08-09 15:35:00,141.2,141.21,141.13,141.18,8300.0,111.2828,111.2906,111.2276,111.267,8300.0
2012-08-09 15:40:00,141.18,141.24,141.14,141.24,9200.0,111.267,111.3143,111.2355,111.3143,9200.0
2012-08-09 15:45:00,141.22,141.22,141.08,141.12,29400.0,111.2985,111.2985,111.1882,111.2197,29400.0
2012-08-09 15:50:00,141.11,141.18,141.05,141.05,28100.0,111.2118,111.267,111.1645,111.1645,28100.0
2012-08-09 15:55:00,141.04,141.15,141.02,141.15,64400.0,111.1567,111.2434,111.1409,111.2434,64400.0
2012-08-10 09:30:00,140.64,140.71,140.49,140.49,51600.0,110.8414,110.8966,110.7232,110.7232,51600.0
2012-08-10 09:35:00,140.48,140.57,140.38,140.56,32300.0,110.7153,110.7862,110.6365,110.7784,32300.0
2012-08-10 09:40:00,140.57,140.7,140.56,140.61,49500.0,110.7862,110.8887,110.7784,110.8178,49500.0
2012-08-10 09:45:00,140.6,140.63,140.52,140.56,17100.0,110.8099,110.8335,110.7468,110.7784,17100.0
2012-08-10 09:50:00,140.53,140.54,140.43,140.51,13300.0,110.7547,110.7626,110.6759,110.739,13300.0
2012-08-10 09:55:00,140.53,140.61,140.53,140.57,10400.0,110.7547,110.8178,110.7547,110.7862,10400.0
2012-08-10 10:00:00,140.59,140.65,140.53,140.6,19900.0,110.802,110.8493,110.7547,110.8099,19900.0
2012-08-10 10:05:00,140.61,140.7,140.61,140.67,7900.0,110.8178,110.8887,110.8178,110.8651,7900.0
2012-08-10 10:10:00,140.71,140.98,140.7,140.92,33600.0,110.8966,111.1094,110.8887,111.0621,33600.0
2012-08-10 10:15:00,140.94,140.96,140.82,140.82,20300.0,111.0779,111.0936,110.9833,110.9833,20300.0
2012-08-10 10:20:00,140.83,140.88,140.82,140.84,7700.0,110.9912,111.0306,110.9833,110.999,7700.0
2012-08-10 10:25:00,140.87,140.89,140.83,140.85,19600.0,111.0227,111.0384,110.9912,111.0069,19600.0
2012-08-10 10:30:00,140.88,141.06,140.88,141.03,31200.0,111.0306,111.1724,111.0306,111.1488,31200.0
2012-08-10 10:35:00,141.01,141.02,140.94,141.02,13500.0,111.133,111.1409,111.0779,111.1409,13500.0
2012-08-10 10:40:00,141.02,141.05,140.96,141.0,13100.0,111.1409,111.1645,111.0936,111.1251,13100.0
2012-08-10 10:45:00,141.0,141.02,140.92,140.96,34800.0,111.1251,111.1409,111.0621,111.0936,34800.0
2012-08-10 10:50:00,140.94,140.95,140.86,140.89,39400.0,111.0779,111.0857,111.0148,111.0384,39400.0
2012-08-10 10:55:00,140.9,140.96,140.9,140.96,23000.0,111.0463,111.0936,111.0463,111.0936,23000.0
2012-08-10 11:00:00,141.0,141.0,140.64,140.66,43200.0,111.1251,111.1251,110.8414,110.8572,43200.0
2012-08-10 11:05:00,140.63,140.78,140.55,140.76,48500.0,110.8335,110.9518,110.7705,110.936,48500.0
2012-08-10 11:10:00,140.76,140.79,140.72,140.72,11800.0,110.936,110.9596,110.9045,110.9045,11800.0
2012-08-10 11:15:00,140.75,140.79,140.7,140.71,12600.0,110.9281,110.9596,110.8887,110.8966,12600.0
2012-08-10 11:20:00,140.73,140.83,140.73,140.78,21600.0,110.9123,110.9912,110.9123,110.9518,21600.0
2012-08-10 11:25:00,140.79,140.95,140.79,140.92,23600.0,110.9596,111.0857,110.9596,111.0621,23600.0
2012-08-10 11:30:00,140.92,140.92,140.82,140.82,10300.0,111.0621,111.0621,110.9833,110.9833,10300.0
2012-08-10 11:35:00,140.79,140.87,140.79,140.82,14900.0,110.9596,111.0227,110.9596,110.9833,14900.0
2012-08-10 11:40:00,140.86,140.89,140.83,140.83,5400.0,111.0148,111.0384,110.9912,110.9912,5400.0
2012-08-10 11:45:00,140.87,140.92,140.85,140.91,15200.0,111.0227,111.0621,111.0069,111.0542,15200.0
2012-08-10 11:50:00,140.92,141.0,140.92,140.97,52300.0,111.0621,111.1251,111.0621,111.1015,52300.0
2012-08-10 11:55:00,140.97,141.01,140.96,140.96,6100.0,111.1015,111.133,111.0936,111.0936,6100.0
2012-08-10 12:00:00,140.98,141.0,140.95,140.96,6800.0,111.1094,111.1251,111.0857,111.0936,6800.0
2012-08-10 12:05:00,140.93,140.95,140.9,140.9,7500.0,111.07,111.0857,111.0463,111.0463,7500.0
2012-08-10 12:10:00,140.91,140.91,140.86,140.88,6700.0,111.0542,111.0542,111.0148,111.0306,6700.0
2012-08-10 12:15:00,140.88,140.89,140.86,140.86,2700.0,111.0306,111.0384,111.0148,111.0148,2700.0
2012-08-10 12:20:00,140.88,140.89,140.86,140.88,4300.0,111.0306,111.0384,111.0148,111.0306,4300.0
2012-08-10 12:25:00,140.9,140.96,140.88,140.96,8400.0,111.0463,111.0936,111.0306,111.0936,8400.0
2012-08-10 12:30:00,140.97,140.99,140.91,140.93,51300.0,111.1015,111.1173,111.0542,111.07,51300.0
2012-08-10 12:35:00,140.95,140.96,140.91,140.94,248000.0,111.0857,111.0936,111.0542,111.0779,248000.0
2012-08-10 12:40:00,140.94,140.98,140.91,140.91,70200.0,111.0779,111.1094,111.0542,111.0542,70200.0
2012-08-10 12:45:00,140.92,140.95,140.84,140.85,108600.0,111.0621,111.0857,110.999,111.0069,108600.0
2012-08-10 12:50:00,140.85,140.91,140.85,140.89,34100.0,111.0069,111.0542,111.0069,111.0384,34100.0
2012-08-10 12:55:00,140.9,140.91,140.87,140.9,32700.0,111.0463,111.0542,111.0227,111.0463,32700.0
2012-08-10 13:00:00,140.9,140.92,140.89,140.91,48800.0,111.0463,111.0621,111.0384,111.0542,48800.0
2012-08-10 13:05:00,140.91,140.92,140.81,140.83,53400.0,111.0542,111.0621,110.9754,110.9912,53400.0
2012-08-10 13:10:00,140.83,140.83,140.74,140.81,55400.0,110.9912,110.9912,110.9202,110.9754,55400.0
2012-08-10 13:15:00,140.81,140.84,140.8,140.82,40000.0,110.9754,110.999,110.9675,110.9833,40000.0
2012-08-10 13:20:00,140.82,140.88,140.81,140.88,34300.0,110.9833,111.0306,110.9754,111.0306,34300.0
2012-08-10 13:25:00,140.88,140.9,140.87,140.89,46600.0,111.0306,111.0463,111.0227,111.0384,46600.0
2012-08-10 13:30:00,140.89,140.92,140.86,140.87,34500.0,111.0384,111.0621,111.0148,111.0227,34500.0
2012-08-10 13:35:00,140.87,140.94,140.86,140.93,54500.0,111.0227,111.0779,111.0148,111.07,54500.0
2012-08-10 13:40:00,140.92,141.03,140.91,141.0,53500.0,111.0621,111.1488,111.0542,111.1251,53500.0
2012-08-10 13:45:00,141.01,141.02,140.97,140.97,18800.0,111.133,111.1409,111.1015,111.1015,18800.0
2012-08-10 13:50:00,140.98,140.99,140.94,140.99,25300.0,111.1094,111.1173,111.0779,111.1173,25300.0
2012-08-10 13:55:00,140.99,141.0,140.95,140.97,9600.0,111.1173,111.1251,111.0857,111.1015,9600.0
2012-08-10 14:00:00,140.97,141.02,140.97,140.98,14900.0,111.1015,111.1409,111.1015,111.1094,14900.0
2012-08-10 14:05:00,140.99,140.99,140.93,140.94,12000.0,111.1173,111.1173,111.07,111.0779,12000.0
2012-08-10 14:10:00,140.96,140.97,140.88,140.89,24000.0,111.0936,111.1015,111.0306,111.0384,24000.0
2012-08-10 14:15:00,140.9,140.93,140.89,140.92,10600.0,111.0463,111.07,111.0384,111.0621,10600.0
2012-08-10 14:20:00,140.91,140.94,140.9,140.94,6700.0,111.0542,111.0779,111.0463,111.0779,6700.0
2012-08-10 14:25:00,140.94,140.98,140.92,140.98,31800.0,111.0779,111.1094,111.0621,111.1094,31800.0
2012-08-10 14:30:00,140.98,141.0,140.97,141.0,14300.0,111.1094,111.1251,111.1015,111.1251,14300.0
2012-08-10 14:35:00,140.98,140.98,140.95,140.95,8500.0,111.1094,111.1094,111.0857,111.0857,8500.0
2012-08-10 14:40:00,140.96,140.98,140.95,140.97,9000.0,111.0936,111.1094,111.0857,111.1015,9000.0
2012-08-10 14:45:00,140.97,140.99,140.95,140.96,4100.0,111.1015,111.1173,111.0857,111.0936,4100.0
2012-08-10 14:50:00,140.97,141.05,140.97,141.05,14400.0,111.1015,111.1645,111.1015,111.1645,14400.0
2012-08-10 14:55:00,141.04,141.07,141.01,141.04,13800.0,111.1567,111.1803,111.133,111.1567,13800.0
2012-08-10 15:00:00,141.03,141.06,141.02,141.04,6000.0,111.1488,111.1724,111.1409,111.1567,6000.0
2012-08-10 15:05:00,141.02,141.07,141.01,141.06,14000.0,111.1409,111.1803,111.133,111.1724,14000.0
2012-08-10 15:10:00,141.08,141.1,141.04,141.09,19700.0,111.1882,111.204,111.1567,111.1961,19700.0
2012-08-10 15:15:00,141.09,141.17,141.07,141.15,14700.0,111.1961,111.2591,111.1803,111.2434,14700.0
2012-08-10 15:20:00,141.14,141.19,141.12,141.17,31800.0,111.2355,111.2749,111.2197,111.2591,31800.0
2012-08-10 15:25:00,141.17,141.19,141.17,141.19,9200.0,111.2591,111.2749,111.2591,111.2749,9200.0
2012-08-10 15:30:00,141.2,141.23,141.14,141.18,14700.0,111.2828,111.3064,111.2355,111.267,14700.0
2012-08-10 15:35:00,141.19,141.21,141.1,141.14,10800.0,111.2749,111.2906,111.204,111.2355,10800.0
2012-08-10 15:40:00,141.14,141.36,141.14,141.36,18800.0,111.2355,111.4089,111.2355,111.4089,18800.0
2012-08-10 15:45:00,141.36,141.45,141.32,141.36,33500.0,111.4089,111.4798,111.3773,111.4089,33500.0
2012-08-10 15:50:00,141.35,141.44,141.35,141.42,17000.0,111.401,111.4719,111.401,111.4561,17000.0
2012-08-10 15:55:00,141.43,141.47,141.36,141.41,140800.0,111.464,111.4956,111.4089,111.4483,140800.0
2012-08-13 09:30:00,141.2,141.26,141.04,141.15,86600.0,111.2828,111.33,111.1567,111.2434,86600.0
2012-08-13 09:35:00,141.14,141.29,141.1,141.27,94600.0,111.2355,111.3537,111.204,111.3379,94600.0
2012-08-13 09:40:00,141.28,141.32,141.24,141.3,45500.0,111.3458,111.3773,111.3143,111.3616,45500.0
2012-08-13 09:45:00,141.24,141.37,141.24,141.32,61100.0,111.3143,111.4167,111.3143,111.3773,61100.0
2012-08-13 09:50:00,141.3,141.41,141.3,141.38,30500.0,111.3616,111.4483,111.3616,111.4246,30500.0
2012-08-13 09:55:00,141.38,141.38,141.25,141.27,25600.0,111.4246,111.4246,111.3222,111.3379,25600.0
2012-08-13 10:00:00,141.29,141.36,141.29,141.34,25600.0,111.3537,111.4089,111.3537,111.3931,25600.0
2012-08-13 10:05:00,141.32,141.32,141.13,141.17,20900.0,111.3773,111.3773,111.2276,111.2591,20900.0
2012-08-13 10:10:00,141.13,141.13,141.02,141.1,40600.0,111.2276,111.2276,111.1409,111.204,40600.0
2012-08-13 10:15:00,141.09,141.12,141.04,141.1,7300.0,111.1961,111.2197,111.1567,111.204,7300.0
2012-08-13 10:20:00,141.11,141.11,140.91,140.91,41900.0,111.2118,111.2118,111.0542,111.0542,41900.0
2012-08-13 10:25:00,140.9,140.97,140.82,140.96,24000.0,111.0463,111.1015,110.9833,111.0936,24000.0
2012-08-13 10:30:00,140.95,140.95,140.81,140.86,49700.0,111.0857,111.0857,110.9754,111.0148,49700.0
2012-08-13 10:35:00,140.85,140.89,140.82,140.86,12400.0,111.0069,111.0384,110.9833,111.0148,12400.0
2012-08-13 10:40:00,140.84,140.97,140.84,140.97,16800.0,110.999,111.1015,110.999,111.1015,16800.0
2012-08-13 10:45:00,140.94,140.97,140.87,140.93,19400.0,111.0779,111.1015,111.0227,111.07,19400.0
2012-08-13 10:50:00,140.94,140.94,140.79,140.82,23900.0,111.0779,111.0779,110.9596,110.9833,23900.0
2012-08-13 10:55:00,140.82,140.83,140.79,140.79,130900.0,110.9833,110.9912,110.9596,110.9596,130900.0
2012-08-13 11:00:00,140.79,140.85,140.67,140.68,135700.0,110.9596,111.0069,110.8651,110.8729,135700.0
2012-08-13 11:05:00,140.65,140.67,140.61,140.67,17200.0,110.8493,110.8651,110.8178,110.8651,17200.0
2012-08-13 11:10:00,140.67,140.71,140.64,140.71,26000.0,110.8651,110.8966,110.8414,110.8966,26000.0
2012-08-13 11:15:00,140.7,140.75,140.66,140.67,24800.0,110.8887,110.9281,110.8572,110.8651,24800.0
2012-08-13 11:20:00,140.67,140.8,140.67,140.79,12200.0,110.8651,110.9675,110.8651,110.9596,12200.0
2012-08-13 11:25:00,140.8,140.87,140.79,140.79,27600.0,110.9675,111.0227,110.9596,110.9596,27600.0
2012-08-13 11:30:00,140.8,140.84,140.76,140.77,14800.0,110.9675,110.999,110.936,110.9439,14800.0
2012-08-13 11:35:00,140.77,140.86,140.77,140.85,11200.0,110.9439,111.0148,110.9439,111.0069,11200.0
2012-08-13 11:40:00,140.86,140.86,140.81,140.83,8100.0,111.0148,111.0148,110.9754,110.9912,8100.0
2012-08-13 11:45:00,140.84,140.87,140.84,140.85,18800.0,110.999,111.0227,110.999,111.0069,18800.0
2012-08-13 11:50:00,140.81,140.88,140.81,140.85,8300.0,110.9754,111.0306,110.9754,111.0069,8300.0
2012-08-13 11:55:00,140.85,140.88,140.82,140.84,30700.0,111.0069,111.0306,110.9833,110.999,30700.0
2012-08-13 12:00:00,140.82,140.87,140.74,140.77,30700.0,110.9833,111.0227,110.9202,110.9439,30700.0
2012-08-13 12:05:00,140.72,140.77,140.67,140.67,19300.0,110.9045,110.9439,110.8651,110.8651,19300.0
2012-08-13 12:10:00,140.66,140.8,140.66,140.78,17600.0,110.8572,110.9675,110.8572,110.9518,17600.0
2012-08-13 12:15:00,140.77,140.84,140.77,140.82,15800.0,110.9439,110.999,110.9439,110.9833,15800.0
2012-08-13 12:20:00,140.8,140.81,140.78,140.78,7500.0,110.9675,110.9754,110.9518,110.9518,7500.0
2012-08-13 12:25:00,140.78,140.79,140.73,140.77,12700.0,110.9518,110.9596,110.9123,110.9439,12700.0
2012-08-13 12:30:00,140.74,140.8,140.74,140.77,10800.0,110.9202,110.9675,110.9202,110.9439,10800.0
2012-08-13 12:35:00,140.76,140.77,140.7,140.75,18700.0,110.936,110.9439,110.8887,110.9281,18700.0
2012-08-13 12:40:00,140.73,140.81,140.73,140.81,7200.0,110.9123,110.9754,110.9123,110.9754,7200.0
2012-08-13 12:45:00,140.81,140.86,140.76,140.86,8600.0,110.9754,111.0148,110.936,111.0148,8600.0
2012-08-13 12:50:00,140.85,140.95,140.85,140.91,17600.0,111.0069,111.0857,111.0069,111.0542,17600.0
2012-08-13 12:55:00,140.91,140.98,140.9,140.96,19100.0,111.0542,111.1094,111.0463,111.0936,19100.0
2012-08-13 13:00:00,140.97,141.01,140.94,140.95,20000.0,111.1015,111.133,111.0779,111.0857,20000.0
2012-08-13 13:05:00,140.96,140.97,140.93,140.96,7900.0,111.0936,111.1015,111.07,111.0936,7900.0
2012-08-13 13:10:00,140.95,140.98,140.9,140.92,20900.0,111.0857,111.1094,111.0463,111.0621,20900.0
2012-08-13 13:15:00,140.93,140.93,140.92,140.92,4400.0,111.07,111.07,111.0621,111.0621,4400.0
2012-08-13 13:20:00,140.9,140.92,140.87,140.92,4700.0,111.0463,111.0621,111.0227,111.0621,4700.0
2012-08-13 13:25:00,140.92,140.93,140.89,140.89,9100.0,111.0621,111.07,111.0384,111.0384,9100.0
2012-08-13 13:30:00,140.87,140.89,140.84,140.86,8000.0,111.0227,111.0384,110.999,111.0148,8000.0
2012-08-13 13:35:00,140.86,140.9,140.85,140.9,11600.0,111.0148,111.0463,111.0069,111.0463,11600.0
2012-08-13 13:40:00,140.87,140.96,140.87,140.95,9600.0,111.0227,111.0936,111.0227,111.0857,9600.0
2012-08-13 13:45:00,140.95,141.01,140.95,141.01,15900.0,111.0857,111.133,111.0857,111.133,15900.0
2012-08-13 13:50:00,141.0,141.05,140.97,140.97,13200.0,111.1251,111.1645,111.1015,111.1015,13200.0
2012-08-13 13:55:00,140.99,141.01,140.94,140.99,11600.0,111.1173,111.133,111.0779,111.1173,11600.0
2012-08-13 14:00:00,140.97,141.03,140.96,140.96,13500.0,111.1015,111.1488,111.0936,111.0936,13500.0
2012-08-13 14:05:00,140.96,140.97,140.93,140.95,6300.0,111.0936,111.1015,111.07,111.0857,6300.0
2012-08-13 14:10:00,140.94,141.09,140.94,141.09,24600.0,111.0779,111.1961,111.0779,111.1961,24600.0
2012-08-13 14:15:00,141.08,141.12,141.05,141.11,9000.0,111.1882,111.2197,111.1645,111.2118,9000.0
2012-08-13 14:20:00,141.1,141.18,141.1,141.17,38200.0,111.204,111.267,111.204,111.2591,38200.0
2012-08-13 14:25:00,141.18,141.26,141.17,141.17,45500.0,111.267,111.33,111.2591,111.2591,45500.0
2012-08-13 14:30:00,141.2,141.24,141.19,141.2,9300.0,111.2828,111.3143,111.2749,111.2828,9300.0
2012-08-13 14:35:00,141.2,141.23,141.19,141.23,16300.0,111.2828,111.3064,111.2749,111.3064,16300.0
2012-08-13 14:40:00,141.22,141.22,141.16,141.18,11700.0,111.2985,111.2985,111.2512,111.267,11700.0
2012-08-13 14:45:00,141.16,141.18,141.15,141.17,21700.0,111.2512,111.267,111.2434,111.2591,21700.0
2012-08-13 14:50:00,141.18,141.3,141.18,141.29,24800.0,111.267,111.3616,111.267,111.3537,24800.0
2012-08-13 14:55:00,141.3,141.37,141.28,141.28,44600.0,111.3616,111.4167,111.3458,111.3458,44600.0
2012-08-13 15:00:00,141.28,141.32,141.27,141.29,7400.0,111.3458,111.3773,111.3379,111.3537,7400.0
2012-08-13 15:05:00,141.31,141.31,141.21,141.21,18900.0,111.3695,111.3695,111.2906,111.2906,18900.0
2012-08-13 15:10:00,141.21,141.24,141.19,141.21,14100.0,111.2906,111.3143,111.2749,111.2906,14100.0
2012-08-13 15:15:00,141.2,141.22,141.15,141.17,20400.0,111.2828,111.2985,111.2434,111.2591,20400.0
2012-08-13 15:20:00,141.18,141.21,141.13,141.15,14000.0,111.267,111.2906,111.2276,111.2434,14000.0
2012-08-13 15:25:00,141.15,141.17,141.12,141.12,16700.0,111.2434,111.2591,111.2197,111.2197,16700.0
2012-08-13 15:30:00,141.11,141.16,141.11,141.14,23700.0,111.2118,111.2512,111.2118,111.2355,23700.0
2012-08-13 15:35:00,141.13,141.27,141.11,141.22,29600.0,111.2276,111.3379,111.2118,111.2985,29600.0
2012-08-13 15:40:00,141.22,141.28,141.21,141.27,23800.0,111.2985,111.3458,111.2906,111.3379,23800.0
2012-08-13 15:45:00,141.28,141.31,141.22,141.25,37700.0,111.3458,111.3695,111.2985,111.3222,37700.0
2012-08-13 15:50:00,141.25,141.28,141.16,141.19,26100.0,111.3222,111.3458,111.2512,111.2749,26100.0
2012-08-13 15:55:00,141.19,141.33,141.17,141.33,205800.0,111.2749,111.3852,111.2591,111.3852,205800.0
2012-08-14 09:30:00,141.87,141.96,141.65,141.71,109200.0,111.8108,111.8817,111.6374,111.6847,109200.0
2012-08-14 09:35:00,141.69,141.72,141.56,141.66,44400.0,111.6689,111.6926,111.5665,111.6453,44400.0
2012-08-14 09:40:00,141.64,141.72,141.55,141.71,52400.0,111.6295,111.6926,111.5586,111.6847,52400.0
2012-08-14 09:45:00,141.71,141.76,141.62,141.75,51900.0,111.6847,111.7241,111.6138,111.7162,51900.0
2012-08-14 09:50:00,141.74,141.76,141.57,141.57,14200.0,111.7083,111.7241,111.5744,111.5744,14200.0
2012-08-14 09:55:00,141.55,141.6,141.45,141.59,39200.0,111.5586,111.598,111.4798,111.5901,39200.0
2012-08-14 10:00:00,141.6,141.67,141.56,141.64,32800.0,111.598,111.6532,111.5665,111.6295,32800.0
2012-08-14 10:05:00,141.62,141.67,141.54,141.54,38300.0,111.6138,111.6532,111.5507,111.5507,38300.0
2012-08-14 10:10:00,141.54,141.74,141.53,141.71,27100.0,111.5507,111.7083,111.5428,111.6847,27100.0
2012-08-14 10:15:00,141.7,141.77,141.64,141.65,19500.0,111.6768,111.732,111.6295,111.6374,19500.0
2012-08-14 10:20:00,141.66,141.67,141.57,141.59,18400.0,111.6453,111.6532,111.5744,111.5901,18400.0
2012-08-14 10:25:00,141.62,141.62,141.48,141.56,29600.0,111.6138,111.6138,111.5034,111.5665,29600.0
2012-08-14 10:30:00,141.57,141.57,141.4,141.46,12900.0,111.5744,111.5744,111.4404,111.4877,12900.0
2012-08-14 10:35:00,141.47,141.54,141.47,141.52,13300.0,111.4956,111.5507,111.4956,111.535,13300.0
2012-08-14 10:40:00,141.51,141.57,141.51,141.57,2600.0,111.5271,111.5744,111.5271,111.5744,2600.0
2012-08-14 10:45:00,141.59,141.63,141.59,141.6,2300.0,111.5901,111.6217,111.5901,111.598,2300.0
2012-08-14 10:50:00,141.64,141.7,141.63,141.69,12500.0,111.6295,111.6768,111.6217,111.6689,12500.0
2012-08-14 10:55:00,141.68,141.69,141.6,141.65,17300.0,111.6611,111.6689,111.598,111.6374,17300.0
2012-08-14 11:00:00,141.64,141.69,141.62,141.69,10500.0,111.6295,111.6689,111.6138,111.6689,10500.0
2012-08-14 11:05:00,141.68,141.75,141.65,141.67,14700.0,111.6611,111.7162,111.6374,111.6532,14700.0
2012-08-14 11:10:00,141.72,141.72,141.68,141.72,8800.0,111.6926,111.6926,111.6611,111.6926,8800.0
2012-08-14 11:15:00,141.7,141.72,141.68,141.69,14100.0,111.6768,111.6926,111.6611,111.6689,14100.0
2012-08-14 11:20:00,141.7,141.7,141.64,141.65,13600.0,111.6768,111.6768,111.6295,111.6374,13600.0
2012-08-14 11:25:00,141.65,141.73,141.65,141.72,38600.0,111.6374,111.7005,111.6374,111.6926,38600.0
2012-08-14 11:30:00,141.74,141.81,141.73,141.79,27900.0,111.7083,111.7635,111.7005,111.7478,27900.0
2012-08-14 11:35:00,141.8,141.8,141.75,141.78,16900.0,111.7556,111.7556,111.7162,111.7399,16900.0
2012-08-14 11:40:00,141.76,141.83,141.76,141.82,7100.0,111.7241,111.7793,111.7241,111.7714,7100.0
2012-08-14 11:45:00,141.83,141.88,141.83,141.88,15300.0,111.7793,111.8187,111.7793,111.8187,15300.0
2012-08-14 11:50:00,141.88,141.88,141.77,141.77,4200.0,111.8187,111.8187,111.732,111.732,4200.0
2012-08-14 11:55:00,141.77,141.8,141.75,141.8,10200.0,111.732,111.7556,111.7162,111.7556,10200.0
2012-08-14 12:00:00,141.78,141.81,141.77,141.79,2700.0,111.7399,111.7635,111.732,111.7478,2700.0
2012-08-14 12:05:00,141.8,141.83,141.79,141.82,3500.0,111.7556,111.7793,111.7478,111.7714,3500.0
2012-08-14 12:10:00,141.8,141.8,141.72,141.77,24700.0,111.7556,111.7556,111.6926,111.732,24700.0
2012-08-14 12:15:00,141.74,141.77,141.72,141.72,5200.0,111.7083,111.732,111.6926,111.6926,5200.0
2012-08-14 12:20:00,141.7,141.74,141.7,141.73,7600.0,111.6768,111.7083,111.6768,111.7005,7600.0
2012-08-14 12:25:00,141.73,141.77,141.72,141.77,6700.0,111.7005,111.732,111.6926,111.732,6700.0
2012-08-14 12:30:00,141.78,141.83,141.71,141.73,6900.0,111.7399,111.7793,111.6847,111.7005,6900.0
2012-08-14 12:35:00,141.72,141.74,141.64,141.64,39300.0,111.6926,111.7083,111.6295,111.6295,39300.0
2012-08-14 12:40:00,141.62,141.62,141.49,141.56,38800.0,111.6138,111.6138,111.5113,111.5665,38800.0
2012-08-14 12:45:00,141.52,141.6,141.48,141.6,8300.0,111.535,111.598,111.5034,111.598,8300.0
2012-08-14 12:50:00,141.59,141.63,141.58,141.63,154200.0,111.5901,111.6217,111.5822,111.6217,154200.0
2012-08-14 12:55:00,141.6,141.6,141.56,141.56,6700.0,111.598,111.598,111.5665,111.5665,6700.0
2012-08-14 13:00:00,141.58,141.63,141.58,141.63,6000.0,111.5822,111.6217,111.5822,111.6217,6000.0
2012-08-14 13:05:00,141.61,141.64,141.57,141.57,5000.0,111.6059,111.6295,111.5744,111.5744,5000.0
2012-08-14 13:10:00,141.53,141.53,141.45,141.52,23500.0,111.5428,111.5428,111.4798,111.535,23500.0
2012-08-14 13:15:00,141.53,141.53,141.47,141.51,12000.0,111.5428,111.5428,111.4956,111.5271,12000.0
2012-08-14 13:20:00,141.49,141.52,141.43,141.52,14400.0,111.5113,111.535,111.464,111.535,14400.0
2012-08-14 13:25:00,141.47,141.49,141.45,141.47,6800.0,111.4956,111.5113,111.4798,111.4956,6800.0
2012-08-14 13:30:00,141.47,141.56,141.47,141.54,12600.0,111.4956,111.5665,111.4956,111.5507,12600.0
2012-08-14 13:35:00,141.52,141.52,141.48,141.51,14000.0,111.535,111.535,111.5034,111.5271,14000.0
2012-08-14 13:40:00,141.52,141.55,141.52,141.54,8800.0,111.535,111.5586,111.535,111.5507,8800.0
2012-08-14 13:45:00,141.52,141.6,141.51,141.6,26300.0,111.535,111.598,111.5271,111.598,26300.0
2012-08-14 13:50:00,141.58,141.59,141.54,141.55,3400.0,111.5822,111.5901,111.5507,111.5586,3400.0
2012-08-14 13:55:00,141.55,141.57,141.52,141.54,20200.0,111.5586,111.5744,111.535,111.5507,20200.0
2012-08-14 14:00:00,141.59,141.6,141.56,141.56,5100.0,111.5901,111.598,111.5665,111.5665,5100.0
2012-08-14 14:05:00,141.55,141.59,141.55,141.58,3800.0,111.5586,111.5901,111.5586,111.5822,3800.0
2012-08-14 14:10:00,141.59,141.62,141.53,141.53,8900.0,111.5901,111.6138,111.5428,111.5428,8900.0
2012-08-14 14:15:00,141.53,141.55,141.5,141.5,4900.0,111.5428,111.5586,111.5192,111.5192,4900.0
2012-08-14 14:20:00,141.48,141.53,141.45,141.52,13800.0,111.5034,111.5428,111.4798,111.535,13800.0
2012-08-14 14:25:00,141.53,141.54,141.51,141.54,4700.0,111.5428,111.5507,111.5271,111.5507,4700.0
2012-08-14 14:30:00,141.55,141.58,141.54,141.55,17300.0,111.5586,111.5822,111.5507,111.5586,17300.0
2012-08-14 14:35:00,141.55,141.56,141.47,141.47,29600.0,111.5586,111.5665,111.4956,111.4956,29600.0
2012-08-14 14:40:00,141.47,141.54,141.45,141.5,28300.0,111.4956,111.5507,111.4798,111.5192,28300.0
2012-08-14 14:45:00,141.49,141.55,141.47,141.54,29500.0,111.5113,111.5586,111.4956,111.5507,29500.0
2012-08-14 14:50:00,141.53,141.57,141.51,141.53,15000.0,111.5428,111.5744,111.5271,111.5428,15000.0
2012-08-14 14:55:00,141.53,141.64,141.53,141.62,12100.0,111.5428,111.6295,111.5428,111.6138,12100.0
2012-08-14 15:00:00,141.63,141.64,141.57,141.57,18100.0,111.6217,111.6295,111.5744,111.5744,18100.0
2012-08-14 15:05:00,141.57,141.58,141.47,141.48,26900.0,111.5744,111.5822,111.4956,111.5034,26900.0
2012-08-14 15:10:00,141.49,141.5,141.35,141.4,26700.0,111.5113,111.5192,111.401,111.4404,26700.0
2012-08-14 15:15:00,141.38,141.44,141.37,141.44,10300.0,111.4246,111.4719,111.4167,111.4719,10300.0
2012-08-14 15:20:00,141.46,141.5,141.44,141.46,45400.0,111.4877,111.5192,111.4719,111.4877,45400.0
2012-08-14 15:25:00,141.45,141.47,141.41,141.43,13800.0,111.4798,111.4956,111.4483,111.464,13800.0
2012-08-14 15:30:00,141.42,141.44,141.26,141.29,28100.0,111.4561,111.4719,111.33,111.3537,28100.0
2012-08-14 15:35:00,141.27,141.29,141.12,141.22,34200.0,111.3379,111.3537,111.2197,111.2985,34200.0
2012-08-14 15:40:00,141.2,141.23,141.14,141.14,80300.0,111.2828,111.3064,111.2355,111.2355,80300.0
2012-08-14 15:45:00,141.16,141.2,141.13,141.2,56300.0,111.2512,111.2828,111.2276,111.2828,56300.0
2012-08-14 15:50:00,141.18,141.19,140.95,141.04,41200.0,111.267,111.2749,111.0857,111.1567,41200.0
2012-08-14 15:55:00,141.06,141.34,141.06,141.34,121300.0,111.1724,111.3931,111.1724,111.3931,121300.0
2012-08-15 09:30:00,141.22,141.33,141.14,141.24,77800.0,111.2985,111.3852,111.2355,111.3143,77800.0
2012-08-15 09:35:00,141.23,141.29,141.2,141.25,22100.0,111.3064,111.3537,111.2828,111.3222,22100.0
2012-08-15 09:40:00,141.28,141.42,141.28,141.37,36300.0,111.3458,111.4561,111.3458,111.4167,36300.0
2012-08-15 09:45:00,141.39,141.55,141.36,141.53,26300.0,111.4325,111.5586,111.4089,111.5428,26300.0
2012-08-15 09:50:00,141.52,141.63,141.52,141.59,61300.0,111.535,111.6217,111.535,111.5901,61300.0
2012-08-15 09:55:00,141.59,141.63,141.52,141.52,24100.0,111.5901,111.6217,111.535,111.535,24100.0
2012-08-15 10:00:00,141.56,141.65,141.55,141.65,12500.0,111.5665,111.6374,111.5586,111.6374,12500.0
2012-08-15 10:05:00,141.65,141.65,141.54,141.61,17800.0,111.6374,111.6374,111.5507,111.6059,17800.0
2012-08-15 10:10:00,141.62,141.66,141.5,141.52,49400.0,111.6138,111.6453,111.5192,111.535,49400.0
2012-08-15 10:15:00,141.54,141.55,141.45,141.47,11700.0,111.5507,111.5586,111.4798,111.4956,11700.0
2012-08-15 10:20:00,141.49,141.5,141.44,141.47,10700.0,111.5113,111.5192,111.4719,111.4956,10700.0
2012-08-15 10:25:00,141.49,141.57,141.49,141.52,9600.0,111.5113,111.5744,111.5113,111.535,9600.0
2012-08-15 10:30:00,141.52,141.59,141.52,141.56,124500.0,111.535,111.5901,111.535,111.5665,124500.0
2012-08-15 10:35:00,141.57,141.57,141.45,141.45,9400.0,111.5744,111.5744,111.4798,111.4798,9400.0
2012-08-15 10:40:00,141.47,141.49,141.26,141.34,36600.0,111.4956,111.5113,111.33,111.3931,36600.0
2012-08-15 10:45:00,141.32,141.4,141.32,141.37,13400.0,111.3773,111.4404,111.3773,111.4167,13400.0
2012-08-15 10:50:00,141.37,141.45,141.36,141.4,8300.0,111.4167,111.4798,111.4089,111.4404,8300.0
2012-08-15 10:55:00,141.42,141.5,141.41,141.47,3200.0,111.4561,111.5192,111.4483,111.4956,3200.0
2012-08-15 11:00:00,141.47,141.47,141.4,141.42,8400.0,111.4956,111.4956,111.4404,111.4561,8400.0
2012-08-15 11:05:00,141.44,141.53,141.44,141.53,8200.0,111.4719,111.5428,111.4719,111.5428,8200.0
2012-08-15 11:10:00,141.53,141.55,141.49,141.55,82900.0,111.5428,111.5586,111.5113,111.5586,82900.0
2012-08-15 11:15:00,141.55,141.57,141.52,141.52,10400.0,111.5586,111.5744,111.535,111.535,10400.0
2012-08-15 11:20:00,141.5,141.53,141.45,141.48,9500.0,111.5192,111.5428,111.4798,111.5034,9500.0
2012-08-15 11:25:00,141.47,141.47,141.37,141.4,14400.0,111.4956,111.4956,111.4167,111.4404,14400.0
2012-08-15 11:30:00,141.4,141.45,141.39,141.41,4200.0,111.4404,111.4798,111.4325,111.4483,4200.0
2012-08-15 11:35:00,141.4,141.47,141.39,141.46,3900.0,111.4404,111.4956,111.4325,111.4877,3900.0
2012-08-15 11:40:00,141.44,141.47,141.43,141.43,3500.0,111.4719,111.4956,111.464,111.464,3500.0
2012-08-15 11:45:00,141.47,141.5,141.45,141.5,4300.0,111.4956,111.5192,111.4798,111.5192,4300.0
2012-08-15 11:50:00,141.52,141.53,141.47,141.53,15000.0,111.535,111.5428,111.4956,111.5428,15000.0
2012-08-15 11:55:00,141.52,141.55,141.51,141.55,13200.0,111.535,111.5586,111.5271,111.5586,13200.0
2012-08-15 12:00:00,141.55,141.6,141.55,141.58,10200.0,111.5586,111.598,111.5586,111.5822,10200.0
2012-08-15 12:05:00,141.58,141.6,141.55,141.57,21700.0,111.5822,111.598,111.5586,111.5744,21700.0
2012-08-15 12:10:00,141.56,141.56,141.47,141.5,2600.0,111.5665,111.5665,111.4956,111.5192,2600.0
2012-08-15 12:15:00,141.49,141.52,141.49,141.49,1300.0,111.5113,111.535,111.5113,111.5113,1300.0
2012-08-15 12:20:00,141.51,141.62,141.51,141.6,31600.0,111.5271,111.6138,111.5271,111.598,31600.0
2012-08-15 12:25:00,141.58,141.59,141.56,141.57,2900.0,111.5822,111.5901,111.5665,111.5744,2900.0
2012-08-15 12:30:00,141.57,141.6,141.57,141.59,8900.0,111.5744,111.598,111.5744,111.5901,8900.0
2012-08-15 12:35:00,141.57,141.62,141.53,141.53,5200.0,111.5744,111.6138,111.5428,111.5428,5200.0
2012-08-15 12:40:00,141.55,141.55,141.51,141.53,48000.0,111.5586,111.5586,111.5271,111.5428,48000.0
2012-08-15 12:45:00,141.52,141.54,141.51,141.54,11400.0,111.535,111.5507,111.5271,111.5507,11400.0
2012-08-15 12:50:00,141.54,141.57,141.52,141.57,4400.0,111.5507,111.5744,111.535,111.5744,4400.0
2012-08-15 12:55:00,141.56,141.58,141.54,141.54,4300.0,111.5665,111.5822,111.5507,111.5507,4300.0
2012-08-15 13:00:00,141.54,141.54,141.45,141.46,11000.0,111.5507,111.5507,111.4798,111.4877,11000.0
2012-08-15 13:05:00,141.45,141.48,141.43,141.47,21900.0,111.4798,111.5034,111.464,111.4956,21900.0
2012-08-15 13:10:00,141.46,141.47,141.44,141.46,3300.0,111.4877,111.4956,111.4719,111.4877,3300.0
2012-08-15 13:15:00,141.46,141.48,141.46,141.46,2900.0,111.4877,111.5034,111.4877,111.4877,2900.0
2012-08-15 13:20:00,141.46,141.47,141.43,141.44,5400.0,111.4877,111.4956,111.464,111.4719,5400.0
2012-08-15 13:25:00,141.42,141.47,141.42,141.43,9000.0,111.4561,111.4956,111.4561,111.464,9000.0
2012-08-15 13:30:00,141.45,141.47,141.44,141.45,2400.0,111.4798,111.4956,111.4719,111.4798,2400.0
2012-08-15 13:35:00,141.45,141.47,141.44,141.47,4800.0,111.4798,111.4956,111.4719,111.4956,4800.0
2012-08-15 13:40:00,141.46,141.46,141.43,141.45,3400.0,111.4877,111.4877,111.464,111.4798,3400.0
2012-08-15 13:45:00,141.44,141.44,141.4,141.42,8000.0,111.4719,111.4719,111.4404,111.4561,8000.0
2012-08-15 13:50:00,141.44,141.45,141.4,141.45,9500.0,111.4719,111.4798,111.4404,111.4798,9500.0
2012-08-15 13:55:00,141.47,141.48,141.37,141.37,10700.0,111.4956,111.5034,111.4167,111.4167,10700.0
2012-08-15 14:00:00,141.39,141.42,141.36,141.4,7900.0,111.4325,111.4561,111.4089,111.4404,7900.0
2012-08-15 14:05:00,141.39,141.42,141.35,141.35,7600.0,111.4325,111.4561,111.401,111.401,7600.0
2012-08-15 14:10:00,141.35,141.38,141.34,141.37,7400.0,111.401,111.4246,111.3931,111.4167,7400.0
2012-08-15 14:15:00,141.35,141.45,141.35,141.44,11800.0,111.401,111.4798,111.401,111.4719,11800.0
2012-08-15 14:20:00,141.44,141.47,141.41,141.45,15400.0,111.4719,111.4956,111.4483,111.4798,15400.0
2012-08-15 14:25:00,141.47,141.51,141.47,141.49,12600.0,111.4956,111.5271,111.4956,111.5113,12600.0
2012-08-15 14:30:00,141.49,141.54,141.43,141.44,13200.0,111.5113,111.5507,111.464,111.4719,13200.0
2012-08-15 14:35:00,141.45,141.52,141.44,141.52,13400.0,111.4798,111.535,111.4719,111.535,13400.0
2012-08-15 14:40:00,141.49,141.6,141.49,141.59,27900.0,111.5113,111.598,111.5113,111.5901,27900.0
2012-08-15 14:45:00,141.59,141.63,141.59,141.63,9700.0,111.5901,111.6217,111.5901,111.6217,9700.0
2012-08-15 14:50:00,141.63,141.75,141.62,141.68,53400.0,111.6217,111.7162,111.6138,111.6611,53400.0
2012-08-15 14:55:00,141.68,141.69,141.62,141.64,11300.0,111.6611,111.6689,111.6138,111.6295,11300.0
2012-08-15 15:00:00,141.66,141.67,141.62,141.62,9600.0,111.6453,111.6532,111.6138,111.6138,9600.0
2012-08-15 15:05:00,141.61,141.65,141.61,141.65,4900.0,111.6059,111.6374,111.6059,111.6374,4900.0
2012-08-15 15:10:00,141.66,141.66,141.62,141.64,42100.0,111.6453,111.6453,111.6138,111.6295,42100.0
2012-08-15 15:15:00,141.64,141.67,141.62,141.65,7100.0,111.6295,111.6532,111.6138,111.6374,7100.0
2012-08-15 15:20:00,141.65,141.66,141.63,141.65,18800.0,111.6374,111.6453,111.6217,111.6374,18800.0
2012-08-15 15:25:00,141.64,141.64,141.49,141.52,49300.0,111.6295,111.6295,111.5113,111.535,49300.0
2012-08-15 15:30:00,141.53,141.55,141.48,141.5,26700.0,111.5428,111.5586,111.5034,111.5192,26700.0
2012-08-15 15:35:00,141.51,141.53,141.45,141.47,14100.0,111.5271,111.5428,111.4798,111.4956,14100.0
2012-08-15 15:40:00,141.45,141.58,141.42,141.56,30600.0,111.4798,111.5822,111.4561,111.5665,30600.0
2012-08-15 15:45:00,141.57,141.57,141.54,141.55,5300.0,111.5744,111.5744,111.5507,111.5586,5300.0
2012-08-15 15:50:00,141.54,141.58,141.47,141.58,7100.0,111.5507,111.5822,111.4956,111.5822,7100.0
2012-08-15 15:55:00,141.57,141.58,141.44,141.49,60300.0,111.5744,111.5822,111.4719,111.5113,60300.0
2012-08-16 09:30:00,141.73,141.87,141.65,141.72,169300.0,111.7005,111.8108,111.6374,111.6926,169300.0
2012-08-16 09:35:00,141.7,141.7,141.6,141.68,23200.0,111.6768,111.6768,111.598,111.6611,23200.0
2012-08-16 09:40:00,141.66,141.66,141.52,141.57,31200.0,111.6453,111.6453,111.535,111.5744,31200.0
2012-08-16 09:45:00,141.56,141.59,141.5,141.55,23400.0,111.5665,111.5901,111.5192,111.5586,23400.0
2012-08-16 09:50:00,141.56,141.61,141.54,141.6,14500.0,111.5665,111.6059,111.5507,111.598,14500.0
2012-08-16 09:55:00,141.55,141.58,141.52,141.56,49200.0,111.5586,111.5822,111.535,111.5665,49200.0
2012-08-16 10:00:00,141.54,141.58,141.39,141.44,36600.0,111.5507,111.5822,111.4325,111.4719,36600.0
2012-08-16 10:05:00,141.44,141.57,141.43,141.56,25400.0,111.4719,111.5744,111.464,111.5665,25400.0
2012-08-16 10:10:00,141.55,141.58,141.5,141.53,12500.0,111.5586,111.5822,111.5192,111.5428,12500.0
2012-08-16 10:15:00,141.53,141.53,141.44,141.49,27000.0,111.5428,111.5428,111.4719,111.5113,27000.0
2012-08-16 10:20:00,141.52,141.65,141.52,141.63,10500.0,111.535,111.6374,111.535,111.6217,10500.0
2012-08-16 10:25:00,141.65,141.68,141.62,141.65,7900.0,111.6374,111.6611,111.6138,111.6374,7900.0
2012-08-16 10:30:00,141.66,141.72,141.66,141.69,17000.0,111.6453,111.6926,111.6453,111.6689,17000.0
2012-08-16 10:35:00,141.72,141.93,141.71,141.92,22200.0,111.6926,111.8581,111.6847,111.8502,22200.0
2012-08-16 10:40:00,141.92,141.96,141.89,141.9,161700.0,111.8502,111.8817,111.8266,111.8344,161700.0
2012-08-16 10:45:00,141.93,141.94,141.89,141.92,10000.0,111.8581,111.866,111.8266,111.8502,10000.0
2012-08-16 10:50:00,141.97,141.98,141.92,141.92,9600.0,111.8896,111.8975,111.8502,111.8502,9600.0
2012-08-16 10:55:00,141.96,141.98,141.92,141.93,18400.0,111.8817,111.8975,111.8502,111.8581,18400.0
2012-08-16 11:00:00,141.93,141.96,141.89,141.94,23200.0,111.8581,111.8817,111.8266,111.866,23200.0
2012-08-16 11:05:00,141.93,141.95,141.88,141.88,9100.0,111.8581,111.8739,111.8187,111.8187,9100.0
2012-08-16 11:10:00,141.88,141.97,141.88,141.96,11800.0,111.8187,111.8896,111.8187,111.8817,11800.0
2012-08-16 11:15:00,141.99,142.06,141.98,142.06,25300.0,111.9054,111.9605,111.8975,111.9605,25300.0
2012-08-16 11:20:00,142.0,142.04,141.99,142.0,19600.0,111.9133,111.9448,111.9054,111.9133,19600.0
2012-08-16 11:25:00,142.03,142.04,142.0,142.02,16600.0,111.9369,111.9448,111.9133,111.929,16600.0
2012-08-16 11:30:00,142.02,142.05,142.0,142.02,25800.0,111.929,111.9527,111.9133,111.929,25800.0
2012-08-16 11:35:00,142.03,142.1,142.03,142.1,31700.0,111.9369,111.9921,111.9369,111.9921,31700.0
2012-08-16 11:40:00,142.09,142.14,142.07,142.13,45500.0,111.9842,112.0236,111.9684,112.0157,45500.0
2012-08-16 11:45:00,142.13,142.21,142.13,142.2,14100.0,112.0157,112.0788,112.0157,112.0709,14100.0
2012-08-16 11:50:00,142.21,142.32,142.18,142.3,45600.0,112.0788,112.1655,112.0551,112.1497,45600.0
2012-08-16 11:55:00,142.29,142.35,142.27,142.29,168600.0,112.1418,112.1891,112.1261,112.1418,168600.0
2012-08-16 12:00:00,142.28,142.3,142.23,142.24,130900.0,112.1339,112.1497,112.0945,112.1024,130900.0
2012-08-16 12:05:00,142.25,142.32,142.24,142.29,13600.0,112.1103,112.1655,112.1024,112.1418,13600.0
2012-08-16 12:10:00,142.28,142.33,142.28,142.32,7400.0,112.1339,112.1733,112.1339,112.1655,7400.0
2012-08-16 12:15:00,142.32,142.35,142.32,142.33,10200.0,112.1655,112.1891,112.1655,112.1733,10200.0
2012-08-16 12:20:00,142.35,142.35,142.31,142.34,19300.0,112.1891,112.1891,112.1576,112.1812,19300.0
2012-08-16 12:25:00,142.32,142.35,142.29,142.3,29200.0,112.1655,112.1891,112.1418,112.1497,29200.0
2012-08-16 12:30:00,142.29,142.29,142.22,142.24,16700.0,112.1418,112.1418,112.0866,112.1024,16700.0
2012-08-16 12:35:00,142.24,142.32,142.24,142.31,24500.0,112.1024,112.1655,112.1024,112.1576,24500.0
2012-08-16 12:40:00,142.32,142.34,142.29,142.29,2400.0,112.1655,112.1812,112.1418,112.1418,2400.0
2012-08-16 12:45:00,142.3,142.32,142.27,142.29,5700.0,112.1497,112.1655,112.1261,112.1418,5700.0
2012-08-16 12:50:00,142.29,142.35,142.29,142.32,11500.0,112.1418,112.1891,112.1418,112.1655,11500.0
2012-08-16 12:55:00,142.34,142.4,142.33,142.37,15800.0,112.1812,112.2285,112.1733,112.2049,15800.0
2012-08-16 13:00:00,142.37,142.39,142.35,142.36,7700.0,112.2049,112.2206,112.1891,112.197,7700.0
2012-08-16 13:05:00,142.36,142.39,142.35,142.38,4000.0,112.197,112.2206,112.1891,112.2127,4000.0
2012-08-16 13:10:00,142.4,142.43,142.4,142.43,10900.0,112.2285,112.2522,112.2285,112.2522,10900.0
2012-08-16 13:15:00,142.41,142.48,142.39,142.45,33400.0,112.2364,112.2916,112.2206,112.2679,33400.0
2012-08-16 13:20:00,142.45,142.45,142.42,142.44,7600.0,112.2679,112.2679,112.2443,112.26,7600.0
2012-08-16 13:25:00,142.43,142.45,142.41,142.42,3300.0,112.2522,112.2679,112.2364,112.2443,3300.0
2012-08-16 13:30:00,142.42,142.45,142.42,142.44,9200.0,112.2443,112.2679,112.2443,112.26,9200.0
2012-08-16 13:35:00,142.45,142.45,142.39,142.41,10000.0,112.2679,112.2679,112.2206,112.2364,10000.0
2012-08-16 13:40:00,142.42,142.42,142.33,142.35,16700.0,112.2443,112.2443,112.1733,112.1891,16700.0
2012-08-16 13:45:00,142.35,142.38,142.33,142.37,6300.0,112.1891,112.2127,112.1733,112.2049,6300.0
2012-08-16 13:50:00,142.38,142.43,142.38,142.4,9500.0,112.2127,112.2522,112.2127,112.2285,9500.0
2012-08-16 13:55:00,142.41,142.41,142.37,142.41,8200.0,112.2364,112.2364,112.2049,112.2364,8200.0
2012-08-16 14:00:00,142.39,142.43,142.39,142.42,16500.0,112.2206,112.2522,112.2206,112.2443,16500.0
2012-08-16 14:05:00,142.43,142.54,142.43,142.53,74900.0,112.2522,112.3388,112.2522,112.331,74900.0
2012-08-16 14:10:00,142.52,142.54,142.47,142.47,23500.0,112.3231,112.3388,112.2837,112.2837,23500.0
2012-08-16 14:15:00,142.49,142.5,142.47,142.49,19300.0,112.2994,112.3073,112.2837,112.2994,19300.0
2012-08-16 14:20:00,142.48,142.52,142.47,142.48,21100.0,112.2916,112.3231,112.2837,112.2916,21100.0
2012-08-16 14:25:00,142.47,142.52,142.47,142.51,16300.0,112.2837,112.3231,112.2837,112.3152,16300.0
2012-08-16 14:30:00,142.51,142.73,142.51,142.7,80700.0,112.3152,112.4886,112.3152,112.4649,80700.0
2012-08-16 14:35:00,142.71,142.74,142.69,142.71,10600.0,112.4728,112.4965,112.4571,112.4728,10600.0
2012-08-16 14:40:00,142.71,142.73,142.67,142.72,19400.0,112.4728,112.4886,112.4413,112.4807,19400.0
2012-08-16 14:45:00,142.73,142.73,142.68,142.68,25500.0,112.4886,112.4886,112.4492,112.4492,25500.0
2012-08-16 14:50:00,142.67,142.69,142.62,142.64,22100.0,112.4413,112.4571,112.4019,112.4177,22100.0
2012-08-16 14:55:00,142.65,142.65,142.59,142.6,33600.0,112.4255,112.4255,112.3783,112.3861,33600.0
2012-08-16 15:00:00,142.59,142.59,142.52,142.57,27300.0,112.3783,112.3783,112.3231,112.3625,27300.0
2012-08-16 15:05:00,142.57,142.6,142.56,142.59,21900.0,112.3625,112.3861,112.3546,112.3783,21900.0
2012-08-16 15:10:00,142.58,142.67,142.58,142.64,13000.0,112.3704,112.4413,112.3704,112.4177,13000.0
2012-08-16 15:15:00,142.66,142.7,142.64,142.67,8600.0,112.4334,112.4649,112.4177,112.4413,8600.0
2012-08-16 15:20:00,142.66,142.66,142.64,142.64,15100.0,112.4334,112.4334,112.4177,112.4177,15100.0
2012-08-16 15:25:00,142.67,142.73,142.66,142.71,15300.0,112.4413,112.4886,112.4334,112.4728,15300.0
2012-08-16 15:30:00,142.72,142.72,142.64,142.64,24300.0,112.4807,112.4807,112.4177,112.4177,24300.0
2012-08-16 15:35:00,142.66,142.67,142.63,142.63,9700.0,112.4334,112.4413,112.4098,112.4098,9700.0
2012-08-16 15:40:00,142.63,142.66,142.5,142.57,44100.0,112.4098,112.4334,112.3073,112.3625,44100.0
2012-08-16 15:45:00,142.57,142.59,142.54,142.56,47400.0,112.3625,112.3783,112.3388,112.3546,47400.0
2012-08-16 15:50:00,142.55,142.57,142.4,142.45,124700.0,112.3467,112.3625,112.2285,112.2679,124700.0
2012-08-16 15:55:00,142.47,142.57,142.41,142.56,136000.0,112.2837,112.3625,112.2364,112.3546,136000.0
2012-08-17 09:30:00,142.82,142.83,142.65,142.65,71400.0,112.5595,112.5674,112.4255,112.4255,71400.0
2012-08-17 09:35:00,142.67,142.7,142.59,142.61,23800.0,112.4413,112.4649,112.3783,112.394,23800.0
2012-08-17 09:40:00,142.61,142.61,142.55,142.55,30300.0,112.394,112.394,112.3467,112.3467,30300.0
2012-08-17 09:45:00,142.53,142.62,142.47,142.6,27900.0,112.331,112.4019,112.2837,112.3861,27900.0
2012-08-17 09:50:00,142.63,142.66,142.57,142.64,125000.0,112.4098,112.4334,112.3625,112.4177,125000.0
2012-08-17 09:55:00,142.61,142.72,142.61,142.72,254500.0,112.394,112.4807,112.394,112.4807,254500.0
2012-08-17 10:00:00,142.72,142.75,142.5,142.56,65100.0,112.4807,112.5044,112.3073,112.3546,65100.0
2012-08-17 10:05:00,142.59,142.68,142.59,142.63,38600.0,112.3783,112.4492,112.3783,112.4098,38600.0
2012-08-17 10:10:00,142.65,142.69,142.6,142.6,14300.0,112.4255,112.4571,112.3861,112.3861,14300.0
2012-08-17 10:15:00,142.6,142.65,142.58,142.64,13100.0,112.3861,112.4255,112.3704,112.4177,13100.0
2012-08-17 10:20:00,142.61,142.65,142.59,142.62,9500.0,112.394,112.4255,112.3783,112.4019,9500.0
2012-08-17 10:25:00,142.58,142.61,142.54,142.54,166900.0,112.3704,112.394,112.3388,112.3388,166900.0
2012-08-17 10:30:00,142.54,142.59,142.5,142.59,23400.0,112.3388,112.3783,112.3073,112.3783,23400.0
2012-08-17 10:35:00,142.59,142.63,142.55,142.59,9500.0,112.3783,112.4098,112.3467,112.3783,9500.0
2012-08-17 10:40:00,142.59,142.59,142.46,142.46,27000.0,112.3783,112.3783,112.2758,112.2758,27000.0
2012-08-17 10:45:00,142.46,142.49,142.44,142.45,18000.0,112.2758,112.2994,112.26,112.2679,18000.0
2012-08-17 10:50:00,142.46,142.51,142.46,142.51,10400.0,112.2758,112.3152,112.2758,112.3152,10400.0
2012-08-17 10:55:00,142.5,142.55,142.5,142.53,7600.0,112.3073,112.3467,112.3073,112.331,7600.0
2012-08-17 11:00:00,142.54,142.6,142.51,142.58,46100.0,112.3388,112.3861,112.3152,112.3704,46100.0
2012-08-17 11:05:00,142.57,142.57,142.5,142.55,7500.0,112.3625,112.3625,112.3073,112.3467,7500.0
2012-08-17 11:10:00,142.54,142.57,142.52,142.52,9900.0,112.3388,112.3625,112.3231,112.3231,9900.0
2012-08-17 11:15:00,142.52,142.52,142.45,142.47,7200.0,112.3231,112.3231,112.2679,112.2837,7200.0
2012-08-17 11:20:00,142.49,142.54,142.48,142.53,3000.0,112.2994,112.3388,112.2916,112.331,3000.0
2012-08-17 11:25:00,142.54,142.56,142.52,142.56,7500.0,112.3388,112.3546,112.3231,112.3546,7500.0
2012-08-17 11:30:00,142.54,142.59,142.52,142.59,11500.0,112.3388,112.3783,112.3231,112.3783,11500.0
2012-08-17 11:35:00,142.59,142.67,142.57,142.63,9800.0,112.3783,112.4413,112.3625,112.4098,9800.0
2012-08-17 11:40:00,142.61,142.65,142.61,142.65,10300.0,112.394,112.4255,112.394,112.4255,10300.0
2012-08-17 11:45:00,142.65,142.65,142.59,142.62,6700.0,112.4255,112.4255,112.3783,112.4019,6700.0
2012-08-17 11:50:00,142.64,142.7,142.64,142.66,23900.0,112.4177,112.4649,112.4177,112.4334,23900.0
2012-08-17 11:55:00,142.68,142.73,142.66,142.7,7900.0,112.4492,112.4886,112.4334,112.4649,7900.0
2012-08-17 12:00:00,142.71,142.71,142.68,142.7,2100.0,112.4728,112.4728,112.4492,112.4649,2100.0
2012-08-17 12:05:00,142.7,142.7,142.65,142.65,4200.0,112.4649,112.4649,112.4255,112.4255,4200.0
2012-08-17 12:10:00,142.65,142.65,142.61,142.61,5900.0,112.4255,112.4255,112.394,112.394,5900.0
2012-08-17 12:15:00,142.63,142.69,142.63,142.67,13400.0,112.4098,112.4571,112.4098,112.4413,13400.0
2012-08-17 12:20:00,142.65,142.68,142.62,142.66,10300.0,112.4255,112.4492,112.4019,112.4334,10300.0
2012-08-17 12:25:00,142.64,142.66,142.62,142.62,5900.0,112.4177,112.4334,112.4019,112.4019,5900.0
2012-08-17 12:30:00,142.63,142.63,142.61,142.61,5700.0,112.4098,112.4098,112.394,112.394,5700.0
2012-08-17 12:35:00,142.6,142.61,142.52,142.57,13200.0,112.3861,112.394,112.3231,112.3625,13200.0
2012-08-17 12:40:00,142.57,142.62,142.56,142.61,4800.0,112.3625,112.4019,112.3546,112.394,4800.0
2012-08-17 12:45:00,142.64,142.65,142.6,142.61,5400.0,112.4177,112.4255,112.3861,112.394,5400.0
2012-08-17 12:50:00,142.6,142.6,142.52,142.52,20200.0,112.3861,112.3861,112.3231,112.3231,20200.0
2012-08-17 12:55:00,142.51,142.54,142.49,142.53,2500.0,112.3152,112.3388,112.2994,112.331,2500.0
2012-08-17 13:00:00,142.53,142.57,142.52,142.57,3500.0,112.331,112.3625,112.3231,112.3625,3500.0
2012-08-17 13:05:00,142.54,142.55,142.51,142.53,10000.0,112.3388,112.3467,112.3152,112.331,10000.0
2012-08-17 13:10:00,142.57,142.58,142.56,142.58,3600.0,112.3625,112.3704,112.3546,112.3704,3600.0
2012-08-17 13:15:00,142.56,142.59,142.56,142.59,4300.0,112.3546,112.3783,112.3546,112.3783,4300.0
2012-08-17 13:20:00,142.58,142.59,142.55,142.56,6200.0,112.3704,112.3783,112.3467,112.3546,6200.0
2012-08-17 13:25:00,142.58,142.58,142.55,142.56,4100.0,112.3704,112.3704,112.3467,112.3546,4100.0
2012-08-17 13:30:00,142.58,142.64,142.58,142.62,12000.0,112.3704,112.4177,112.3704,112.4019,12000.0
2012-08-17 13:35:00,142.63,142.63,142.6,142.62,15000.0,112.4098,112.4098,112.3861,112.4019,15000.0
2012-08-17 13:40:00,142.61,142.64,142.59,142.62,21900.0,112.394,112.4177,112.3783,112.4019,21900.0
2012-08-17 13:45:00,142.62,142.62,142.56,142.57,8800.0,112.4019,112.4019,112.3546,112.3625,8800.0
2012-08-17 13:50:00,142.58,142.59,142.56,142.57,6000.0,112.3704,112.3783,112.3546,112.3625,6000.0
2012-08-17 13:55:00,142.59,142.59,142.57,142.59,3600.0,112.3783,112.3783,112.3625,112.3783,3600.0
2012-08-17 14:00:00,142.57,142.6,142.54,142.55,7100.0,112.3625,112.3861,112.3388,112.3467,7100.0
2012-08-17 14:05:00,142.56,142.58,142.54,142.56,9000.0,112.3546,112.3704,112.3388,112.3546,9000.0
2012-08-17 14:10:00,142.54,142.58,142.54,142.57,5800.0,112.3388,112.3704,112.3388,112.3625,5800.0
2012-08-17 14:15:00,142.57,142.59,142.55,142.58,12900.0,112.3625,112.3783,112.3467,112.3704,12900.0
2012-08-17 14:20:00,142.58,142.62,142.55,142.62,8700.0,112.3704,112.4019,112.3467,112.4019,8700.0
2012-08-17 14:25:00,142.6,142.67,142.6,142.64,12600.0,112.3861,112.4413,112.3861,112.4177,12600.0
2012-08-17 14:30:00,142.65,142.67,142.64,142.64,4900.0,112.4255,112.4413,112.4177,112.4177,4900.0
2012-08-17 14:35:00,142.64,142.67,142.64,142.67,14400.0,112.4177,112.4413,112.4177,112.4413,14400.0
2012-08-17 14:40:00,142.67,142.69,142.63,142.68,20600.0,112.4413,112.4571,112.4098,112.4492,20600.0
2012-08-17 14:45:00,142.68,142.69,142.67,142.69,2000.0,112.4492,112.4571,112.4413,112.4571,2000.0
2012-08-17 14:50:00,142.69,142.72,142.68,142.7,7800.0,112.4571,112.4807,112.4492,112.4649,7800.0
2012-08-17 14:55:00,142.7,142.7,142.68,142.7,14200.0,112.4649,112.4649,112.4492,112.4649,14200.0
2012-08-17 15:00:00,142.71,142.76,142.71,142.74,17100.0,112.4728,112.5122,112.4728,112.4965,17100.0
2012-08-17 15:05:00,142.74,142.76,142.7,142.7,17500.0,112.4965,112.5122,112.4649,112.4649,17500.0
2012-08-17 15:10:00,142.69,142.71,142.65,142.66,11900.0,112.4571,112.4728,112.4255,112.4334,11900.0
2012-08-17 15:15:00,142.66,142.69,142.64,142.68,11400.0,112.4334,112.4571,112.4177,112.4492,11400.0
2012-08-17 15:20:00,142.67,142.69,142.64,142.66,17700.0,112.4413,112.4571,112.4177,112.4334,17700.0
2012-08-17 15:25:00,142.66,142.69,142.64,142.67,24400.0,112.4334,112.4571,112.4177,112.4413,24400.0
2012-08-17 15:30:00,142.67,142.67,142.55,142.58,19200.0,112.4413,112.4413,112.3467,112.3704,19200.0
2012-08-17 15:35:00,142.59,142.61,142.58,142.6,20900.0,112.3783,112.394,112.3704,112.3861,20900.0
2012-08-17 15:40:00,142.59,142.68,142.57,142.66,17800.0,112.3783,112.4492,112.3625,112.4334,17800.0
2012-08-17 15:45:00,142.67,142.7,142.64,142.68,45600.0,112.4413,112.4649,112.4177,112.4492,45600.0
2012-08-17 15:50:00,142.68,142.71,142.63,142.71,34100.0,112.4492,112.4728,112.4098,112.4728,34100.0
2012-08-17 15:55:00,142.7,142.89,142.66,142.75,210400.0,112.4649,112.6147,112.4334,112.5044,210400.0
2012-08-20 09:30:00,142.57,142.67,142.56,142.6,69300.0,112.3625,112.4413,112.3546,112.3861,69300.0
2012-08-20 09:35:00,142.61,142.61,142.48,142.5,18800.0,112.394,112.394,112.2916,112.3073,18800.0
2012-08-20 09:40:00,142.46,142.67,142.44,142.67,23200.0,112.2758,112.4413,112.26,112.4413,23200.0
2012-08-20 09:45:00,142.69,142.69,142.54,142.57,49400.0,112.4571,112.4571,112.3388,112.3625,49400.0
2012-08-20 09:50:00,142.52,142.7,142.52,142.63,14100.0,112.3231,112.4649,112.3231,112.4098,14100.0
2012-08-20 09:55:00,142.63,142.64,142.35,142.39,49300.0,112.4098,112.4177,112.1891,112.2206,49300.0
2012-08-20 10:00:00,142.4,142.45,142.36,142.45,60800.0,112.2285,112.2679,112.197,112.2679,60800.0
2012-08-20 10:05:00,142.43,142.43,142.31,142.42,29200.0,112.2522,112.2522,112.1576,112.2443,29200.0
2012-08-20 10:10:00,142.4,142.45,142.33,142.34,33600.0,112.2285,112.2679,112.1733,112.1812,33600.0
2012-08-20 10:15:00,142.32,142.37,142.29,142.31,20500.0,112.1655,112.2049,112.1418,112.1576,20500.0
2012-08-20 10:20:00,142.32,142.32,142.18,142.18,44700.0,112.1655,112.1655,112.0551,112.0551,44700.0
2012-08-20 10:25:00,142.19,142.31,142.18,142.31,14700.0,112.063,112.1576,112.0551,112.1576,14700.0
2012-08-20 10:30:00,142.29,142.29,142.22,142.25,25200.0,112.1418,112.1418,112.0866,112.1103,25200.0
2012-08-20 10:35:00,142.26,142.32,142.26,142.28,4600.0,112.1182,112.1655,112.1182,112.1339,4600.0
2012-08-20 10:40:00,142.27,142.3,142.21,142.27,78300.0,112.1261,112.1497,112.0788,112.1261,78300.0
2012-08-20 10:45:00,142.28,142.4,142.27,142.4,36100.0,112.1339,112.2285,112.1261,112.2285,36100.0
2012-08-20 10:50:00,142.4,142.43,142.37,142.38,9400.0,112.2285,112.2522,112.2049,112.2127,9400.0
2012-08-20 10:55:00,142.38,142.46,142.37,142.44,16400.0,112.2127,112.2758,112.2049,112.26,16400.0
2012-08-20 11:00:00,142.42,142.43,142.4,142.42,8300.0,112.2443,112.2522,112.2285,112.2443,8300.0
2012-08-20 11:05:00,142.41,142.45,142.38,142.39,28000.0,112.2364,112.2679,112.2127,112.2206,28000.0
2012-08-20 11:10:00,142.41,142.45,142.4,142.45,12500.0,112.2364,112.2679,112.2285,112.2679,12500.0
2012-08-20 11:15:00,142.43,142.44,142.42,142.44,8800.0,112.2522,112.26,112.2443,112.26,8800.0
2012-08-20 11:20:00,142.44,142.52,142.41,142.41,33300.0,112.26,112.3231,112.2364,112.2364,33300.0
2012-08-20 11:25:00,142.4,142.42,142.34,142.36,19300.0,112.2285,112.2443,112.1812,112.197,19300.0
2012-08-20 11:30:00,142.35,142.38,142.33,142.38,17800.0,112.1891,112.2127,112.1733,112.2127,17800.0
2012-08-20 11:35:00,142.37,142.41,142.36,142.4,15600.0,112.2049,112.2364,112.197,112.2285,15600.0
2012-08-20 11:40:00,142.41,142.44,142.39,142.43,7400.0,112.2364,112.26,112.2206,112.2522,7400.0
2012-08-20 11:45:00,142.44,142.47,142.43,142.46,27100.0,112.26,112.2837,112.2522,112.2758,27100.0
2012-08-20 11:50:00,142.46,142.57,142.46,142.53,12900.0,112.2758,112.3625,112.2758,112.331,12900.0
2012-08-20 11:55:00,142.55,142.63,142.53,142.57,42400.0,112.3467,112.4098,112.331,112.3625,42400.0
2012-08-20 12:00:00,142.55,142.57,142.55,142.56,8100.0,112.3467,112.3625,112.3467,112.3546,8100.0
2012-08-20 12:05:00,142.56,142.62,142.55,142.57,14200.0,112.3546,112.4019,112.3467,112.3625,14200.0
2012-08-20 12:10:00,142.59,142.68,142.59,142.66,28100.0,112.3783,112.4492,112.3783,112.4334,28100.0
2012-08-20 12:15:00,142.67,142.69,142.66,142.67,11800.0,112.4413,112.4571,112.4334,112.4413,11800.0
2012-08-20 12:20:00,142.66,142.68,142.61,142.61,12300.0,112.4334,112.4492,112.394,112.394,12300.0
2012-08-20 12:25:00,142.61,142.62,142.61,142.62,2400.0,112.394,112.4019,112.394,112.4019,2400.0
2012-08-20 12:30:00,142.6,142.61,142.56,142.57,24800.0,112.3861,112.394,112.3546,112.3625,24800.0
2012-08-20 12:35:00,142.56,142.56,142.53,142.54,1100.0,112.3546,112.3546,112.331,112.3388,1100.0
2012-08-20 12:40:00,142.51,142.57,142.49,142.57,12700.0,112.3152,112.3625,112.2994,112.3625,12700.0
2012-08-20 12:45:00,142.56,142.59,142.56,142.59,17200.0,112.3546,112.3783,112.3546,112.3783,17200.0
2012-08-20 12:50:00,142.58,142.59,142.5,142.53,19400.0,112.3704,112.3783,112.3073,112.331,19400.0
2012-08-20 12:55:00,142.54,142.55,142.5,142.53,6300.0,112.3388,112.3467,112.3073,112.331,6300.0
2012-08-20 13:00:00,142.52,142.54,142.52,142.54,3900.0,112.3231,112.3388,112.3231,112.3388,3900.0
2012-08-20 13:05:00,142.54,142.57,142.54,142.54,10800.0,112.3388,112.3625,112.3388,112.3388,10800.0
2012-08-20 13:10:00,142.54,142.59,142.54,142.59,3800.0,112.3388,112.3783,112.3388,112.3783,3800.0
2012-08-20 13:15:00,142.59,142.61,142.54,142.54,25800.0,112.3783,112.394,112.3388,112.3388,25800.0
2012-08-20 13:20:00,142.56,142.58,142.54,142.56,11500.0,112.3546,112.3704,112.3388,112.3546,11500.0
2012-08-20 13:25:00,142.56,142.6,142.56,142.58,12000.0,112.3546,112.3861,112.3546,112.3704,12000.0
2012-08-20 13:30:00,142.55,142.57,142.52,142.52,4200.0,112.3467,112.3625,112.3231,112.3231,4200.0
2012-08-20 13:35:00,142.52,142.53,142.48,142.48,18600.0,112.3231,112.331,112.2916,112.2916,18600.0
2012-08-20 13:40:00,142.47,142.5,142.46,142.49,34300.0,112.2837,112.3073,112.2758,112.2994,34300.0
2012-08-20 13:45:00,142.49,142.49,142.45,142.47,11000.0,112.2994,112.2994,112.2679,112.2837,11000.0
2012-08-20 13:50:00,142.47,142.52,142.47,142.51,8100.0,112.2837,112.3231,112.2837,112.3152,8100.0
2012-08-20 13:55:00,142.52,142.55,142.51,142.54,13400.0,112.3231,112.3467,112.3152,112.3388,13400.0
2012-08-20 14:00:00,142.56,142.56,142.49,142.53,22600.0,112.3546,112.3546,112.2994,112.331,22600.0
2012-08-20 14:05:00,142.53,142.59,142.53,142.59,11300.0,112.331,112.3783,112.331,112.3783,11300.0
2012-08-20 14:10:00,142.59,142.69,142.59,142.69,10600.0,112.3783,112.4571,112.3783,112.4571,10600.0
2012-08-20 14:15:00,142.69,142.7,142.63,142.63,40100.0,112.4571,112.4649,112.4098,112.4098,40100.0
2012-08-20 14:20:00,142.63,142.67,142.62,142.65,59400.0,112.4098,112.4413,112.4019,112.4255,59400.0
2012-08-20 14:25:00,142.65,142.7,142.65,142.7,7500.0,112.4255,112.4649,112.4255,112.4649,7500.0
2012-08-20 14:30:00,142.7,142.79,142.7,142.7,32200.0,112.4649,112.5359,112.4649,112.4649,32200.0
2012-08-20 14:35:00,142.7,142.71,142.67,142.7,9200.0,112.4649,112.4728,112.4413,112.4649,9200.0
2012-08-20 14:40:00,142.7,142.71,142.67,142.69,12900.0,112.4649,112.4728,112.4413,112.4571,12900.0
2012-08-20 14:45:00,142.69,142.72,142.62,142.64,26500.0,112.4571,112.4807,112.4019,112.4177,26500.0
2012-08-20 14:50:00,142.63,142.64,142.6,142.62,15100.0,112.4098,112.4177,112.3861,112.4019,15100.0
2012-08-20 14:55:00,142.63,142.67,142.63,142.64,9100.0,112.4098,112.4413,112.4098,112.4177,9100.0
2012-08-20 15:00:00,142.65,142.67,142.65,142.67,22600.0,112.4255,112.4413,112.4255,112.4413,22600.0
2012-08-20 15:05:00,142.67,142.69,142.62,142.69,30100.0,112.4413,112.4571,112.4019,112.4571,30100.0
2012-08-20 15:10:00,142.7,142.7,142.57,142.61,41700.0,112.4649,112.4649,112.3625,112.394,41700.0
2012-08-20 15:15:00,142.62,142.67,142.61,142.66,28200.0,112.4019,112.4413,112.394,112.4334,28200.0
2012-08-20 15:20:00,142.67,142.68,142.63,142.66,20300.0,112.4413,112.4492,112.4098,112.4334,20300.0
2012-08-20 15:25:00,142.67,142.71,142.66,142.71,44900.0,112.4413,112.4728,112.4334,112.4728,44900.0
2012-08-20 15:30:00,142.71,142.78,142.7,142.72,42300.0,112.4728,112.528,112.4649,112.4807,42300.0
2012-08-20 15:35:00,142.72,142.78,142.72,142.73,41700.0,112.4807,112.528,112.4807,112.4886,41700.0
2012-08-20 15:40:00,142.73,142.75,142.68,142.72,33800.0,112.4886,112.5044,112.4492,112.4807,33800.0
2012-08-20 15:45:00,142.7,142.79,142.69,142.79,22400.0,112.4649,112.5359,112.4571,112.5359,22400.0
2012-08-20 15:50:00,142.79,142.8,142.66,142.73,90500.0,112.5359,112.5438,112.4334,112.4886,90500.0
2012-08-20 15:55:00,142.72,142.8,142.67,142.78,113500.0,112.4807,112.5438,112.4413,112.528,113500.0
2012-08-21 09:30:00,143.12,143.31,143.06,143.28,103600.0,112.796,112.9457,112.7487,112.9221,103600.0
2012-08-21 09:35:00,143.27,143.28,143.14,143.18,94800.0,112.9142,112.9221,112.8117,112.8432,94800.0
2012-08-21 09:40:00,143.16,143.18,143.11,143.15,19700.0,112.8275,112.8432,112.7881,112.8196,19700.0
2012-08-21 09:45:00,143.14,143.22,143.14,143.19,21800.0,112.8117,112.8748,112.8117,112.8511,21800.0
2012-08-21 09:50:00,143.2,143.21,143.08,143.12,17200.0,112.859,112.8669,112.7644,112.796,17200.0
2012-08-21 09:55:00,143.15,143.35,143.15,143.35,41000.0,112.8196,112.9772,112.8196,112.9772,41000.0
2012-08-21 10:00:00,143.35,143.49,143.35,143.48,47400.0,112.9772,113.0876,112.9772,113.0797,47400.0
2012-08-21 10:05:00,143.49,143.5,143.38,143.39,12300.0,113.0876,113.0954,113.0009,113.0087,12300.0
2012-08-21 10:10:00,143.4,143.47,143.39,143.43,15800.0,113.0166,113.0718,113.0087,113.0403,15800.0
2012-08-21 10:15:00,143.43,143.43,143.37,143.39,8400.0,113.0403,113.0403,112.993,113.0087,8400.0
2012-08-21 10:20:00,143.4,143.52,143.4,143.47,14200.0,113.0166,113.1112,113.0166,113.0718,14200.0
2012-08-21 10:25:00,143.47,143.53,143.46,143.52,14100.0,113.0718,113.1191,113.0639,113.1112,14100.0
2012-08-21 10:30:00,143.53,143.6,143.53,143.58,27100.0,113.1191,113.1743,113.1191,113.1585,27100.0
2012-08-21 10:35:00,143.59,143.65,143.56,143.64,16000.0,113.1664,113.2137,113.1427,113.2058,16000.0
2012-08-21 10:40:00,143.64,143.67,143.61,143.64,25400.0,113.2058,113.2294,113.1821,113.2058,25400.0
2012-08-21 10:45:00,143.63,143.65,143.55,143.55,34400.0,113.1979,113.2137,113.1348,113.1348,34400.0
2012-08-21 10:50:00,143.57,143.6,143.53,143.55,14000.0,113.1506,113.1743,113.1191,113.1348,14000.0
2012-08-21 10:55:00,143.55,143.55,143.49,143.51,30600.0,113.1348,113.1348,113.0876,113.1033,30600.0
2012-08-21 11:00:00,143.51,143.56,143.5,143.51,18200.0,113.1033,113.1427,113.0954,113.1033,18200.0
2012-08-21 11:05:00,143.52,143.52,143.44,143.52,46700.0,113.1112,113.1112,113.0482,113.1112,46700.0
2012-08-21 11:10:00,143.49,143.5,143.45,143.47,32300.0,113.0876,113.0954,113.056,113.0718,32300.0
2012-08-21 11:15:00,143.47,143.56,143.47,143.54,16600.0,113.0718,113.1427,113.0718,113.127,16600.0
2012-08-21 11:20:00,143.52,143.52,143.27,143.27,53600.0,113.1112,113.1112,112.9142,112.9142,53600.0
2012-08-21 11:25:00,143.27,143.33,143.17,143.23,41200.0,112.9142,112.9615,112.8354,112.8826,41200.0
2012-08-21 11:30:00,143.23,143.26,143.16,143.16,98000.0,112.8826,112.9063,112.8275,112.8275,98000.0
2012-08-21 11:35:00,143.16,143.17,143.06,143.14,173900.0,112.8275,112.8354,112.7487,112.8117,173900.0
2012-08-21 11:40:00,143.13,143.13,142.97,143.04,49100.0,112.8038,112.8038,112.6777,112.7329,49100.0
2012-08-21 11:45:00,143.04,143.12,143.02,143.11,32300.0,112.7329,112.796,112.7171,112.7881,32300.0
2012-08-21 11:50:00,143.13,143.15,143.07,143.15,11500.0,112.8038,112.8196,112.7565,112.8196,11500.0
2012-08-21 11:55:00,143.15,143.17,143.03,143.03,17500.0,112.8196,112.8354,112.725,112.725,17500.0
2012-08-21 12:00:00,143.03,143.05,142.93,142.95,32500.0,112.725,112.7408,112.6462,112.662,32500.0
2012-08-21 12:05:00,142.95,143.02,142.92,143.01,26400.0,112.662,112.7171,112.6383,112.7093,26400.0
2012-08-21 12:10:00,143.01,143.11,143.01,143.07,24500.0,112.7093,112.7881,112.7093,112.7565,24500.0
2012-08-21 12:15:00,143.06,143.06,142.93,142.97,47000.0,112.7487,112.7487,112.6462,112.6777,47000.0
2012-08-21 12:20:00,142.97,143.02,142.97,143.01,17000.0,112.6777,112.7171,112.6777,112.7093,17000.0
2012-08-21 12:25:00,143.02,143.02,142.97,143.01,20500.0,112.7171,112.7171,112.6777,112.7093,20500.0
2012-08-21 12:30:00,143.02,143.05,142.96,142.98,18700.0,112.7171,112.7408,112.6699,112.6856,18700.0
2012-08-21 12:35:00,142.97,143.07,142.97,143.05,11800.0,112.6777,112.7565,112.6777,112.7408,11800.0
2012-08-21 12:40:00,143.05,143.05,142.98,142.98,8800.0,112.7408,112.7408,112.6856,112.6856,8800.0
2012-08-21 12:45:00,142.95,142.95,142.83,142.91,28500.0,112.662,112.662,112.5674,112.6305,28500.0
2012-08-21 12:50:00,142.91,142.94,142.9,142.94,4500.0,112.6305,112.6541,112.6226,112.6541,4500.0
2012-08-21 12:55:00,142.93,142.95,142.88,142.92,10900.0,112.6462,112.662,112.6068,112.6383,10900.0
2012-08-21 13:00:00,142.91,142.92,142.83,142.87,13600.0,112.6305,112.6383,112.5674,112.5989,13600.0
2012-08-21 13:05:00,142.86,142.88,142.84,142.85,3600.0,112.591,112.6068,112.5753,112.5832,3600.0
2012-08-21 13:10:00,142.85,142.85,142.75,142.78,23700.0,112.5832,112.5832,112.5044,112.528,23700.0
2012-08-21 13:15:00,142.83,142.89,142.83,142.87,5500.0,112.5674,112.6147,112.5674,112.5989,5500.0
2012-08-21 13:20:00,142.84,142.86,142.82,142.84,5600.0,112.5753,112.591,112.5595,112.5753,5600.0
2012-08-21 13:25:00,142.81,142.81,142.75,142.76,6500.0,112.5516,112.5516,112.5044,112.5122,6500.0
2012-08-21 13:30:00,142.76,142.78,142.72,142.72,17100.0,112.5122,112.528,112.4807,112.4807,17100.0
2012-08-21 13:35:00,142.73,142.76,142.73,142.75,7000.0,112.4886,112.5122,112.4886,112.5044,7000.0
2012-08-21 13:40:00,142.75,142.75,142.63,142.63,10800.0,112.5044,112.5044,112.4098,112.4098,10800.0
2012-08-21 13:45:00,142.59,142.64,142.51,142.51,14100.0,112.3783,112.4177,112.3152,112.3152,14100.0
2012-08-21 13:50:00,142.5,142.54,142.48,142.54,11800.0,112.3073,112.3388,112.2916,112.3388,11800.0
2012-08-21 13:55:00,142.53,142.66,142.53,142.66,7000.0,112.331,112.4334,112.331,112.4334,7000.0
2012-08-21 14:00:00,142.66,142.7,142.64,142.68,18200.0,112.4334,112.4649,112.4177,112.4492,18200.0
2012-08-21 14:05:00,142.68,142.74,142.61,142.64,12900.0,112.4492,112.4965,112.394,112.4177,12900.0
2012-08-21 14:10:00,142.64,142.67,142.63,142.67,2600.0,112.4177,112.4413,112.4098,112.4413,2600.0
2012-08-21 14:15:00,142.68,142.68,142.55,142.56,18100.0,112.4492,112.4492,112.3467,112.3546,18100.0
2012-08-21 14:20:00,142.53,142.66,142.52,142.66,10700.0,112.331,112.4334,112.3231,112.4334,10700.0
2012-08-21 14:25:00,142.64,142.67,142.54,142.54,32700.0,112.4177,112.4413,112.3388,112.3388,32700.0
2012-08-21 14:30:00,142.59,142.62,142.56,142.62,11200.0,112.3783,112.4019,112.3546,112.4019,11200.0
2012-08-21 14:35:00,142.62,142.62,142.38,142.44,28200.0,112.4019,112.4019,112.2127,112.26,28200.0
2012-08-21 14:40:00,142.46,142.49,142.37,142.39,18000.0,112.2758,112.2994,112.2049,112.2206,18000.0
2012-08-21 14:45:00,142.39,142.47,142.37,142.46,22200.0,112.2206,112.2837,112.2049,112.2758,22200.0
2012-08-21 14:50:00,142.46,142.49,142.46,142.47,6700.0,112.2758,112.2994,112.2758,112.2837,6700.0
2012-08-21 14:55:00,142.46,142.47,142.42,142.45,14000.0,112.2758,112.2837,112.2443,112.2679,14000.0
2012-08-21 15:00:00,142.45,142.45,142.24,142.32,53700.0,112.2679,112.2679,112.1024,112.1655,53700.0
2012-08-21 15:05:00,142.3,142.34,142.27,142.27,23500.0,112.1497,112.1812,112.1261,112.1261,23500.0
2012-08-21 15:10:00,142.27,142.29,142.17,142.21,32800.0,112.1261,112.1418,112.0472,112.0788,32800.0
2012-08-21 15:15:00,142.2,142.22,142.03,142.12,82000.0,112.0709,112.0866,111.9369,112.0078,82000.0
2012-08-21 15:20:00,142.11,142.22,142.1,142.15,77400.0,112.0,112.0866,111.9921,112.0315,77400.0
2012-08-21 15:25:00,142.13,142.18,142.07,142.17,25100.0,112.0157,112.0551,111.9684,112.0472,25100.0
2012-08-21 15:30:00,142.15,142.28,142.14,142.14,26200.0,112.0315,112.1339,112.0236,112.0236,26200.0
2012-08-21 15:35:00,142.15,142.31,142.15,142.28,27500.0,112.0315,112.1576,112.0315,112.1339,27500.0
2012-08-21 15:40:00,142.28,142.4,142.27,142.28,51000.0,112.1339,112.2285,112.1261,112.1339,51000.0
2012-08-21 15:45:00,142.26,142.39,142.23,142.29,87700.0,112.1182,112.2206,112.0945,112.1418,87700.0
2012-08-21 15:50:00,142.31,142.31,142.21,142.24,74500.0,112.1576,112.1576,112.0788,112.1024,74500.0
2012-08-21 15:55:00,142.25,142.35,142.24,142.35,141400.0,112.1103,112.1891,112.1024,112.1891,141400.0
2012-08-22 09:30:00,142.01,142.15,141.82,141.86,61000.0,111.9211,112.0315,111.7714,111.8029,61000.0
2012-08-22 09:35:00,141.84,142.0,141.84,141.93,20600.0,111.7872,111.9133,111.7872,111.8581,20600.0
2012-08-22 09:40:00,141.97,142.11,141.9,142.07,123500.0,111.8896,112.0,111.8344,111.9684,123500.0
2012-08-22 09:45:00,142.09,142.29,142.09,142.19,34900.0,111.9842,112.1418,111.9842,112.063,34900.0
2012-08-22 09:50:00,142.27,142.29,142.15,142.19,21900.0,112.1261,112.1418,112.0315,112.063,21900.0
2012-08-22 09:55:00,142.19,142.21,142.11,142.19,6600.0,112.063,112.0788,112.0,112.063,6600.0
2012-08-22 10:00:00,142.21,142.29,142.05,142.27,33600.0,112.0788,112.1418,111.9527,112.1261,33600.0
2012-08-22 10:05:00,142.23,142.27,142.14,142.24,15300.0,112.0945,112.1261,112.0236,112.1024,15300.0
2012-08-22 10:10:00,142.2,142.23,142.14,142.14,35000.0,112.0709,112.0945,112.0236,112.0236,35000.0
2012-08-22 10:15:00,142.13,142.13,142.06,142.1,16100.0,112.0157,112.0157,111.9605,111.9921,16100.0
2012-08-22 10:20:00,142.12,142.25,142.12,142.21,22000.0,112.0078,112.1103,112.0078,112.0788,22000.0
2012-08-22 10:25:00,142.25,142.28,142.19,142.28,18800.0,112.1103,112.1339,112.063,112.1339,18800.0
2012-08-22 10:30:00,142.28,142.33,142.2,142.2,13900.0,112.1339,112.1733,112.0709,112.0709,13900.0
2012-08-22 10:35:00,142.21,142.24,142.13,142.13,55800.0,112.0788,112.1024,112.0157,112.0157,55800.0
2012-08-22 10:40:00,142.12,142.23,142.12,142.13,57600.0,112.0078,112.0945,112.0078,112.0157,57600.0
2012-08-22 10:45:00,142.13,142.19,141.97,141.97,12700.0,112.0157,112.063,111.8896,111.8896,12700.0
2012-08-22 10:50:00,141.98,141.98,141.9,141.94,13600.0,111.8975,111.8975,111.8344,111.866,13600.0
2012-08-22 10:55:00,141.97,141.99,141.94,141.96,4100.0,111.8896,111.9054,111.866,111.8817,4100.0
2012-08-22 11:00:00,141.91,142.0,141.83,141.99,29300.0,111.8423,111.9133,111.7793,111.9054,29300.0
2012-08-22 11:05:00,141.99,142.08,141.96,142.0,20900.0,111.9054,111.9763,111.8817,111.9133,20900.0
2012-08-22 11:10:00,141.98,142.02,141.89,141.89,19600.0,111.8975,111.929,111.8266,111.8266,19600.0
2012-08-22 11:15:00,141.9,141.91,141.83,141.85,15500.0,111.8344,111.8423,111.7793,111.795,15500.0
2012-08-22 11:20:00,141.82,141.9,141.78,141.85,17600.0,111.7714,111.8344,111.7399,111.795,17600.0
2012-08-22 11:25:00,141.81,141.9,141.81,141.9,28700.0,111.7635,111.8344,111.7635,111.8344,28700.0
2012-08-22 11:30:00,141.86,141.86,141.77,141.81,15100.0,111.8029,111.8029,111.732,111.7635,15100.0
2012-08-22 11:35:00,141.81,141.89,141.81,141.87,11100.0,111.7635,111.8266,111.7635,111.8108,11100.0
2012-08-22 11:40:00,141.87,141.92,141.85,141.9,6700.0,111.8108,111.8502,111.795,111.8344,6700.0
2012-08-22 11:45:00,141.89,141.94,141.89,141.91,12300.0,111.8266,111.866,111.8266,111.8423,12300.0
2012-08-22 11:50:00,141.91,141.97,141.89,141.94,32300.0,111.8423,111.8896,111.8266,111.866,32300.0
2012-08-22 11:55:00,141.95,142.0,141.94,142.0,10800.0,111.8739,111.9133,111.866,111.9133,10800.0
2012-08-22 12:00:00,142.03,142.04,141.97,142.01,23400.0,111.9369,111.9448,111.8896,111.9211,23400.0
2012-08-22 12:05:00,142.01,142.04,141.9,141.91,18600.0,111.9211,111.9448,111.8344,111.8423,18600.0
2012-08-22 12:10:00,141.9,141.97,141.89,141.92,8600.0,111.8344,111.8896,111.8266,111.8502,8600.0
2012-08-22 12:15:00,141.93,141.94,141.89,141.89,6400.0,111.8581,111.866,111.8266,111.8266,6400.0
2012-08-22 12:20:00,141.89,141.89,141.82,141.88,10500.0,111.8266,111.8266,111.7714,111.8187,10500.0
2012-08-22 12:25:00,141.87,141.93,141.86,141.89,8300.0,111.8108,111.8581,111.8029,111.8266,8300.0
2012-08-22 12:30:00,141.9,141.91,141.75,141.75,22100.0,111.8344,111.8423,111.7162,111.7162,22100.0
2012-08-22 12:35:00,141.72,141.75,141.66,141.7,15100.0,111.6926,111.7162,111.6453,111.6768,15100.0
2012-08-22 12:40:00,141.69,141.78,141.67,141.74,45700.0,111.6689,111.7399,111.6532,111.7083,45700.0
2012-08-22 12:45:00,141.73,141.77,141.72,141.74,3900.0,111.7005,111.732,111.6926,111.7083,3900.0
2012-08-22 12:50:00,141.75,141.76,141.69,141.7,10300.0,111.7162,111.7241,111.6689,111.6768,10300.0
2012-08-22 12:55:00,141.71,141.74,141.69,141.69,15300.0,111.6847,111.7083,111.6689,111.6689,15300.0
2012-08-22 13:00:00,141.69,141.77,141.66,141.76,22100.0,111.6689,111.732,111.6453,111.7241,22100.0
2012-08-22 13:05:00,141.75,141.75,141.7,141.72,7800.0,111.7162,111.7162,111.6768,111.6926,7800.0
2012-08-22 13:10:00,141.72,141.75,141.7,141.75,7100.0,111.6926,111.7162,111.6768,111.7162,7100.0
2012-08-22 13:15:00,141.75,141.77,141.69,141.76,18600.0,111.7162,111.732,111.6689,111.7241,18600.0
2012-08-22 13:20:00,141.76,141.9,141.76,141.89,45400.0,111.7241,111.8344,111.7241,111.8266,45400.0
2012-08-22 13:25:00,141.89,141.93,141.86,141.89,94500.0,111.8266,111.8581,111.8029,111.8266,94500.0
2012-08-22 13:30:00,141.89,141.93,141.84,141.92,10900.0,111.8266,111.8581,111.7872,111.8502,10900.0
2012-08-22 13:35:00,141.92,141.94,141.89,141.9,6600.0,111.8502,111.866,111.8266,111.8344,6600.0
2012-08-22 13:40:00,141.9,141.99,141.89,141.94,12900.0,111.8344,111.9054,111.8266,111.866,12900.0
2012-08-22 13:45:00,141.95,141.98,141.9,141.9,16100.0,111.8739,111.8975,111.8344,111.8344,16100.0
2012-08-22 13:50:00,141.91,141.91,141.81,141.83,6400.0,111.8423,111.8423,111.7635,111.7793,6400.0
2012-08-22 13:55:00,141.82,141.88,141.77,141.85,35200.0,111.7714,111.8187,111.732,111.795,35200.0
2012-08-22 14:00:00,141.83,142.33,141.83,142.25,200300.0,111.7793,112.1733,111.7793,112.1103,200300.0
2012-08-22 14:05:00,142.29,142.35,142.02,142.07,79100.0,112.1418,112.1891,111.929,111.9684,79100.0
2012-08-22 14:10:00,142.1,142.26,142.03,142.03,27000.0,111.9921,112.1182,111.9369,111.9369,27000.0
2012-08-22 14:15:00,142.03,142.09,141.84,141.96,60400.0,111.9369,111.9842,111.7872,111.8817,60400.0
2012-08-22 14:20:00,141.93,141.99,141.85,141.87,23100.0,111.8581,111.9054,111.795,111.8108,23100.0
2012-08-22 14:25:00,141.87,142.07,141.86,142.0,23600.0,111.8108,111.9684,111.8029,111.9133,23600.0
2012-08-22 14:30:00,142.07,142.23,141.99,142.23,60300.0,111.9684,112.0945,111.9054,112.0945,60300.0
2012-08-22 14:35:00,142.25,142.33,142.12,142.29,40100.0,112.1103,112.1733,112.0078,112.1418,40100.0
2012-08-22 14:40:00,142.27,142.39,142.26,142.34,28300.0,112.1261,112.2206,112.1182,112.1812,28300.0
2012-08-22 14:45:00,142.36,142.53,142.36,142.43,61700.0,112.197,112.331,112.197,112.2522,61700.0
2012-08-22 14:50:00,142.44,142.5,142.39,142.46,29400.0,112.26,112.3073,112.2206,112.2758,29400.0
2012-08-22 14:55:00,142.49,142.57,142.45,142.54,19400.0,112.2994,112.3625,112.2679,112.3388,19400.0
2012-08-22 15:00:00,142.53,142.54,142.42,142.48,45200.0,112.331,112.3388,112.2443,112.2916,45200.0
2012-08-22 15:05:00,142.49,142.59,142.48,142.59,12000.0,112.2994,112.3783,112.2916,112.3783,12000.0
2012-08-22 15:10:00,142.59,142.62,142.47,142.49,19100.0,112.3783,112.4019,112.2837,112.2994,19100.0
2012-08-22 15:15:00,142.48,142.52,142.34,142.39,41600.0,112.2916,112.3231,112.1812,112.2206,41600.0
2012-08-22 15:20:00,142.33,142.4,142.3,142.37,27400.0,112.1733,112.2285,112.1497,112.2049,27400.0
2012-08-22 15:25:00,142.37,142.45,142.34,142.4,41400.0,112.2049,112.2679,112.1812,112.2285,41400.0
2012-08-22 15:30:00,142.39,142.47,142.34,142.35,35500.0,112.2206,112.2837,112.1812,112.1891,35500.0
2012-08-22 15:35:00,142.36,142.42,142.31,142.42,87900.0,112.197,112.2443,112.1576,112.2443,87900.0
2012-08-22 15:40:00,142.42,142.51,142.39,142.4,217900.0,112.2443,112.3152,112.2206,112.2285,217900.0
2012-08-22 15:45:00,142.4,142.45,142.31,142.44,85500.0,112.2285,112.2679,112.1576,112.26,85500.0
2012-08-22 15:50:00,142.44,142.5,142.41,142.42,47900.0,112.26,112.3073,112.2364,112.2443,47900.0
2012-08-22 15:55:00,142.42,142.44,142.35,142.37,129100.0,112.2443,112.26,112.1891,112.2049,129100.0
2012-08-23 09:30:00,142.04,142.06,141.85,141.86,70100.0,111.9448,111.9605,111.795,111.8029,70100.0
2012-08-23 09:35:00,141.84,141.86,141.73,141.86,40300.0,111.7872,111.8029,111.7005,111.8029,40300.0
2012-08-23 09:40:00,141.84,141.99,141.83,141.97,28100.0,111.7872,111.9054,111.7793,111.8896,28100.0
2012-08-23 09:45:00,141.97,141.97,141.74,141.74,37400.0,111.8896,111.8896,111.7083,111.7083,37400.0
2012-08-23 09:50:00,141.74,141.82,141.67,141.74,53500.0,111.7083,111.7714,111.6532,111.7083,53500.0
2012-08-23 09:55:00,141.69,141.74,141.5,141.58,29800.0,111.6689,111.7083,111.5192,111.5822,29800.0
2012-08-23 10:00:00,141.56,141.7,141.54,141.61,18300.0,111.5665,111.6768,111.5507,111.6059,18300.0
2012-08-23 10:05:00,141.65,141.73,141.58,141.6,26100.0,111.6374,111.7005,111.5822,111.598,26100.0
2012-08-23 10:10:00,141.62,141.62,141.38,141.45,106600.0,111.6138,111.6138,111.4246,111.4798,106600.0
2012-08-23 10:15:00,141.45,141.48,141.4,141.4,10900.0,111.4798,111.5034,111.4404,111.4404,10900.0
2012-08-23 10:20:00,141.4,141.59,141.4,141.59,53800.0,111.4404,111.5901,111.4404,111.5901,53800.0
2012-08-23 10:25:00,141.57,141.67,141.56,141.64,16900.0,111.5744,111.6532,111.5665,111.6295,16900.0
2012-08-23 10:30:00,141.61,141.82,141.56,141.72,50200.0,111.6059,111.7714,111.5665,111.6926,50200.0
2012-08-23 10:35:00,141.71,141.78,141.7,141.72,8400.0,111.6847,111.7399,111.6768,111.6926,8400.0
2012-08-23 10:40:00,141.7,141.7,141.62,141.64,6900.0,111.6768,111.6768,111.6138,111.6295,6900.0
2012-08-23 10:45:00,141.67,141.88,141.67,141.8,56500.0,111.6532,111.8187,111.6532,111.7556,56500.0
2012-08-23 10:50:00,141.8,141.88,141.77,141.77,11400.0,111.7556,111.8187,111.732,111.732,11400.0
2012-08-23 10:55:00,141.77,141.78,141.69,141.76,12200.0,111.732,111.7399,111.6689,111.7241,12200.0
2012-08-23 11:00:00,141.77,141.77,141.57,141.58,9500.0,111.732,111.732,111.5744,111.5822,9500.0
2012-08-23 11:05:00,141.57,141.71,141.56,141.7,17100.0,111.5744,111.6847,111.5665,111.6768,17100.0
2012-08-23 11:10:00,141.66,141.79,141.62,141.74,18500.0,111.6453,111.7478,111.6138,111.7083,18500.0
2012-08-23 11:15:00,141.77,141.81,141.74,141.79,12800.0,111.732,111.7635,111.7083,111.7478,12800.0
2012-08-23 11:20:00,141.73,141.76,141.66,141.76,20800.0,111.7005,111.7241,111.6453,111.7241,20800.0
2012-08-23 11:25:00,141.74,141.91,141.74,141.86,24100.0,111.7083,111.8423,111.7083,111.8029,24100.0
2012-08-23 11:30:00,141.87,141.87,141.72,141.74,32500.0,111.8108,111.8108,111.6926,111.7083,32500.0
2012-08-23 11:35:00,141.75,141.78,141.67,141.67,14300.0,111.7162,111.7399,111.6532,111.6532,14300.0
2012-08-23 11:40:00,141.64,141.71,141.64,141.7,36500.0,111.6295,111.6847,111.6295,111.6768,36500.0
2012-08-23 11:45:00,141.7,141.74,141.64,141.67,15400.0,111.6768,111.7083,111.6295,111.6532,15400.0
2012-08-23 11:50:00,141.64,141.66,141.61,141.62,5500.0,111.6295,111.6453,111.6059,111.6138,5500.0
2012-08-23 11:55:00,141.62,141.72,141.62,141.71,6400.0,111.6138,111.6926,111.6138,111.6847,6400.0
2012-08-23 12:00:00,141.74,141.74,141.49,141.5,64700.0,111.7083,111.7083,111.5113,111.5192,64700.0
2012-08-23 12:05:00,141.49,141.55,141.46,141.53,30700.0,111.5113,111.5586,111.4877,111.5428,30700.0
2012-08-23 12:10:00,141.55,141.55,141.42,141.42,32000.0,111.5586,111.5586,111.4561,111.4561,32000.0
2012-08-23 12:15:00,141.41,141.46,141.37,141.46,18800.0,111.4483,111.4877,111.4167,111.4877,18800.0
2012-08-23 12:20:00,141.47,141.52,141.38,141.52,35600.0,111.4956,111.535,111.4246,111.535,35600.0
2012-08-23 12:25:00,141.5,141.52,141.49,141.51,1200.0,111.5192,111.535,111.5113,111.5271,1200.0
2012-08-23 12:30:00,141.5,141.54,141.5,141.52,6700.0,111.5192,111.5507,111.5192,111.535,6700.0
2012-08-23 12:35:00,141.52,141.52,141.46,141.48,4200.0,111.535,111.535,111.4877,111.5034,4200.0
2012-08-23 12:40:00,141.46,141.64,141.46,141.62,16500.0,111.4877,111.6295,111.4877,111.6138,16500.0
2012-08-23 12:45:00,141.63,141.63,141.5,141.54,26200.0,111.6217,111.6217,111.5192,111.5507,26200.0
2012-08-23 12:50:00,141.54,141.54,141.45,141.45,3900.0,111.5507,111.5507,111.4798,111.4798,3900.0
2012-08-23 12:55:00,141.44,141.44,141.37,141.39,7500.0,111.4719,111.4719,111.4167,111.4325,7500.0
2012-08-23 13:00:00,141.42,141.42,141.29,141.37,41400.0,111.4561,111.4561,111.3537,111.4167,41400.0
2012-08-23 13:05:00,141.37,141.39,141.34,141.39,10600.0,111.4167,111.4325,111.3931,111.4325,10600.0
2012-08-23 13:10:00,141.39,141.42,141.17,141.17,36600.0,111.4325,111.4561,111.2591,111.2591,36600.0
2012-08-23 13:15:00,141.17,141.25,141.17,141.22,10600.0,111.2591,111.3222,111.2591,111.2985,10600.0
2012-08-23 13:20:00,141.22,141.25,141.1,141.1,29500.0,111.2985,111.3222,111.204,111.204,29500.0
2012-08-23 13:25:00,141.1,141.15,141.04,141.1,19400.0,111.204,111.2434,111.1567,111.204,19400.0
2012-08-23 13:30:00,141.09,141.16,141.07,141.16,5800.0,111.1961,111.2512,111.1803,111.2512,5800.0
2012-08-23 13:35:00,141.19,141.21,141.11,141.11,17600.0,111.2749,111.2906,111.2118,111.2118,17600.0
2012-08-23 13:40:00,141.09,141.16,141.09,141.15,2300.0,111.1961,111.2512,111.1961,111.2434,2300.0
2012-08-23 13:45:00,141.15,141.22,141.15,141.22,5400.0,111.2434,111.2985,111.2434,111.2985,5400.0
2012-08-23 13:50:00,141.21,141.28,141.15,141.26,36900.0,111.2906,111.3458,111.2434,111.33,36900.0
2012-08-23 13:55:00,141.26,141.26,141.2,141.24,5400.0,111.33,111.33,111.2828,111.3143,5400.0
2012-08-23 14:00:00,141.22,141.28,141.19,141.19,7400.0,111.2985,111.3458,111.2749,111.2749,7400.0
2012-08-23 14:05:00,141.22,141.29,141.17,141.29,7600.0,111.2985,111.3537,111.2591,111.3537,7600.0
2012-08-23 14:10:00,141.3,141.3,141.24,141.28,30200.0,111.3616,111.3616,111.3143,111.3458,30200.0
2012-08-23 14:15:00,141.27,141.3,141.21,141.23,41900.0,111.3379,111.3616,111.2906,111.3064,41900.0
2012-08-23 14:20:00,141.23,141.27,141.18,141.25,13400.0,111.3064,111.3379,111.267,111.3222,13400.0
2012-08-23 14:25:00,141.23,141.3,141.19,141.21,6600.0,111.3064,111.3616,111.2749,111.2906,6600.0
2012-08-23 14:30:00,141.21,141.21,141.2,141.21,1700.0,111.2906,111.2906,111.2828,111.2906,1700.0
2012-08-23 14:35:00,141.22,141.3,141.19,141.25,6200.0,111.2985,111.3616,111.2749,111.3222,6200.0
2012-08-23 14:40:00,141.25,141.33,141.25,141.3,3300.0,111.3222,111.3852,111.3222,111.3616,3300.0
2012-08-23 14:45:00,141.39,141.48,141.37,141.47,11700.0,111.4325,111.5034,111.4167,111.4956,11700.0
2012-08-23 14:50:00,141.41,141.43,141.35,141.39,5400.0,111.4483,111.464,111.401,111.4325,5400.0
2012-08-23 14:55:00,141.4,141.43,141.3,141.31,20200.0,111.4404,111.464,111.3616,111.3695,20200.0
2012-08-23 15:00:00,141.31,141.33,141.26,141.3,7000.0,111.3695,111.3852,111.33,111.3616,7000.0
2012-08-23 15:05:00,141.31,141.48,141.3,141.48,8800.0,111.3695,111.5034,111.3616,111.5034,8800.0
2012-08-23 15:10:00,141.5,141.52,141.41,141.42,18300.0,111.5192,111.535,111.4483,111.4561,18300.0
2012-08-23 15:15:00,141.45,141.5,141.42,141.45,19700.0,111.4798,111.5192,111.4561,111.4798,19700.0
2012-08-23 15:20:00,141.45,141.45,141.21,141.27,41100.0,111.4798,111.4798,111.2906,111.3379,41100.0
2012-08-23 15:25:00,141.27,141.35,141.24,141.35,45500.0,111.3379,111.401,111.3143,111.401,45500.0
2012-08-23 15:30:00,141.3,141.33,141.26,141.29,44900.0,111.3616,111.3852,111.33,111.3537,44900.0
2012-08-23 15:35:00,141.3,141.42,141.24,141.33,60400.0,111.3616,111.4561,111.3143,111.3852,60400.0
2012-08-23 15:40:00,141.34,141.38,141.3,141.3,77900.0,111.3931,111.4246,111.3616,111.3616,77900.0
2012-08-23 15:45:00,141.31,141.38,141.24,141.24,75800.0,111.3695,111.4246,111.3143,111.3143,75800.0
2012-08-23 15:50:00,141.24,141.29,141.16,141.21,122700.0,111.3143,111.3537,111.2512,111.2906,122700.0
2012-08-23 15:55:00,141.21,141.27,141.14,141.27,160200.0,111.2906,111.3379,111.2355,111.3379,160200.0
2012-08-24 09:30:00,140.87,141.02,140.84,140.97,66000.0,111.0227,111.1409,110.999,111.1015,66000.0
2012-08-24 09:35:00,140.97,141.06,140.91,140.91,23600.0,111.1015,111.1724,111.0542,111.0542,23600.0
2012-08-24 09:40:00,140.9,140.98,140.87,140.91,59300.0,111.0463,111.1094,111.0227,111.0542,59300.0
2012-08-24 09:45:00,140.89,141.02,140.89,141.02,5500.0,111.0384,111.1409,111.0384,111.1409,5500.0
2012-08-24 09:50:00,141.0,141.01,140.9,140.92,97800.0,111.1251,111.133,111.0463,111.0621,97800.0
2012-08-24 09:55:00,140.94,140.96,140.79,140.85,18700.0,111.0779,111.0936,110.9596,111.0069,18700.0
2012-08-24 10:00:00,140.81,140.97,140.81,140.92,19700.0,110.9754,111.1015,110.9754,111.0621,19700.0
2012-08-24 10:05:00,140.95,141.04,140.92,140.98,8600.0,111.0857,111.1567,111.0621,111.1094,8600.0
2012-08-24 10:10:00,140.99,141.12,140.98,141.05,13000.0,111.1173,111.2197,111.1094,111.1645,13000.0
2012-08-24 10:15:00,141.05,141.09,141.04,141.07,5800.0,111.1645,111.1961,111.1567,111.1803,5800.0
2012-08-24 10:20:00,141.05,141.15,141.03,141.08,9700.0,111.1645,111.2434,111.1488,111.1882,9700.0
2012-08-24 10:25:00,141.07,141.09,141.04,141.05,12700.0,111.1803,111.1961,111.1567,111.1645,12700.0
2012-08-24 10:30:00,141.04,141.2,141.04,141.2,10900.0,111.1567,111.2828,111.1567,111.2828,10900.0
2012-08-24 10:35:00,141.2,141.41,141.15,141.39,44900.0,111.2828,111.4483,111.2434,111.4325,44900.0
2012-08-24 10:40:00,141.44,141.45,141.35,141.42,59100.0,111.4719,111.4798,111.401,111.4561,59100.0
2012-08-24 10:45:00,141.4,141.54,141.38,141.38,19600.0,111.4404,111.5507,111.4246,111.4246,19600.0
2012-08-24 10:50:00,141.42,141.46,141.37,141.44,17000.0,111.4561,111.4877,111.4167,111.4719,17000.0
2012-08-24 10:55:00,141.43,141.47,141.4,141.44,54500.0,111.464,111.4956,111.4404,111.4719,54500.0
2012-08-24 11:00:00,141.49,141.58,141.48,141.58,25000.0,111.5113,111.5822,111.5034,111.5822,25000.0
2012-08-24 11:05:00,141.56,141.62,141.54,141.56,9600.0,111.5665,111.6138,111.5507,111.5665,9600.0
2012-08-24 11:10:00,141.54,141.56,141.49,141.54,14200.0,111.5507,111.5665,111.5113,111.5507,14200.0
2012-08-24 11:15:00,141.54,141.99,141.54,141.94,161900.0,111.5507,111.9054,111.5507,111.866,161900.0
2012-08-24 11:20:00,141.96,142.0,141.87,141.89,64400.0,111.8817,111.9133,111.8108,111.8266,64400.0
2012-08-24 11:25:00,141.91,141.96,141.86,141.88,18700.0,111.8423,111.8817,111.8029,111.8187,18700.0
2012-08-24 11:30:00,141.88,142.0,141.87,141.97,62600.0,111.8187,111.9133,111.8108,111.8896,62600.0
2012-08-24 11:35:00,141.94,141.95,141.89,141.92,10300.0,111.866,111.8739,111.8266,111.8502,10300.0
2012-08-24 11:40:00,141.89,141.89,141.78,141.78,19300.0,111.8266,111.8266,111.7399,111.7399,19300.0
2012-08-24 11:45:00,141.79,141.82,141.75,141.8,8900.0,111.7478,111.7714,111.7162,111.7556,8900.0
2012-08-24 11:50:00,141.77,141.81,141.76,141.77,12400.0,111.732,111.7635,111.7241,111.732,12400.0
2012-08-24 11:55:00,141.82,141.83,141.79,141.81,1700.0,111.7714,111.7793,111.7478,111.7635,1700.0
2012-08-24 12:00:00,141.79,141.8,141.73,141.79,13600.0,111.7478,111.7556,111.7005,111.7478,13600.0
2012-08-24 12:05:00,141.83,141.89,141.83,141.87,3000.0,111.7793,111.8266,111.7793,111.8108,3000.0
2012-08-24 12:10:00,141.84,141.85,141.81,141.82,9000.0,111.7872,111.795,111.7635,111.7714,9000.0
2012-08-24 12:15:00,141.82,141.84,141.78,141.79,7600.0,111.7714,111.7872,111.7399,111.7478,7600.0
2012-08-24 12:20:00,141.79,141.87,141.79,141.85,7000.0,111.7478,111.8108,111.7478,111.795,7000.0
2012-08-24 12:25:00,141.86,141.96,141.86,141.96,6400.0,111.8029,111.8817,111.8029,111.8817,6400.0
2012-08-24 12:30:00,141.97,141.99,141.94,141.95,28200.0,111.8896,111.9054,111.866,111.8739,28200.0
2012-08-24 12:35:00,141.96,141.99,141.92,141.95,8700.0,111.8817,111.9054,111.8502,111.8739,8700.0
2012-08-24 12:40:00,141.95,141.97,141.92,141.96,10500.0,111.8739,111.8896,111.8502,111.8817,10500.0
2012-08-24 12:45:00,141.98,142.06,141.98,142.02,32700.0,111.8975,111.9605,111.8975,111.929,32700.0
2012-08-24 12:50:00,142.03,142.06,142.02,142.02,10300.0,111.9369,111.9605,111.929,111.929,10300.0
2012-08-24 12:55:00,142.03,142.05,142.0,142.03,9100.0,111.9369,111.9527,111.9133,111.9369,9100.0
2012-08-24 13:00:00,142.02,142.02,141.96,141.96,9800.0,111.929,111.929,111.8817,111.8817,9800.0
2012-08-24 13:05:00,141.96,142.0,141.94,142.0,16000.0,111.8817,111.9133,111.866,111.9133,16000.0
2012-08-24 13:10:00,142.01,142.02,141.98,141.99,5900.0,111.9211,111.929,111.8975,111.9054,5900.0
2012-08-24 13:15:00,141.99,142.0,141.99,142.0,300.0,111.9054,111.9133,111.9054,111.9133,300.0
2012-08-24 13:20:00,142.01,142.02,141.96,141.96,19200.0,111.9211,111.929,111.8817,111.8817,19200.0
2012-08-24 13:25:00,141.98,141.98,141.94,141.96,8300.0,111.8975,111.8975,111.866,111.8817,8300.0
2012-08-24 13:30:00,141.96,142.07,141.96,142.05,16300.0,111.8817,111.9684,111.8817,111.9527,16300.0
2012-08-24 13:35:00,142.07,142.07,142.04,142.06,9900.0,111.9684,111.9684,111.9448,111.9605,9900.0
2012-08-24 13:40:00,142.07,142.2,142.03,142.17,42900.0,111.9684,112.0709,111.9369,112.0472,42900.0
2012-08-24 13:45:00,142.18,142.3,142.18,142.24,35600.0,112.0551,112.1497,112.0551,112.1024,35600.0
2012-08-24 13:50:00,142.26,142.28,142.26,142.26,8700.0,112.1182,112.1339,112.1182,112.1182,8700.0
2012-08-24 13:55:00,142.26,142.26,142.14,142.18,30700.0,112.1182,112.1182,112.0236,112.0551,30700.0
2012-08-24 14:00:00,142.16,142.19,142.14,142.16,35700.0,112.0394,112.063,112.0236,112.0394,35700.0
2012-08-24 14:05:00,142.14,142.15,142.08,142.1,49200.0,112.0236,112.0315,111.9763,111.9921,49200.0
2012-08-24 14:10:00,142.1,142.11,142.07,142.07,11500.0,111.9921,112.0,111.9684,111.9684,11500.0
2012-08-24 14:15:00,142.06,142.08,142.05,142.07,14300.0,111.9605,111.9763,111.9527,111.9684,14300.0
2012-08-24 14:20:00,142.06,142.13,142.05,142.1,18000.0,111.9605,112.0157,111.9527,111.9921,18000.0
2012-08-24 14:25:00,142.1,142.11,142.08,142.1,65100.0,111.9921,112.0,111.9763,111.9921,65100.0
2012-08-24 14:30:00,142.1,142.11,142.07,142.09,94200.0,111.9921,112.0,111.9684,111.9842,94200.0
2012-08-24 14:35:00,142.08,142.08,141.97,141.98,68600.0,111.9763,111.9763,111.8896,111.8975,68600.0
2012-08-24 14:40:00,141.96,142.03,141.96,142.01,6400.0,111.8817,111.9369,111.8817,111.9211,6400.0
2012-08-24 14:45:00,142.01,142.01,141.96,141.97,10700.0,111.9211,111.9211,111.8817,111.8896,10700.0
2012-08-24 14:50:00,141.96,141.98,141.92,141.94,16400.0,111.8817,111.8975,111.8502,111.866,16400.0
2012-08-24 14:55:00,141.94,141.97,141.93,141.97,5700.0,111.866,111.8896,111.8581,111.8896,5700.0
2012-08-24 15:00:00,141.97,141.98,141.93,141.97,6300.0,111.8896,111.8975,111.8581,111.8896,6300.0
2012-08-24 15:05:00,141.93,141.94,141.88,141.93,5000.0,111.8581,111.866,111.8187,111.8581,5000.0
2012-08-24 15:10:00,141.95,142.03,141.93,142.02,9700.0,111.8739,111.9369,111.8581,111.929,9700.0
2012-08-24 15:15:00,142.04,142.1,142.0,142.1,9500.0,111.9448,111.9921,111.9133,111.9921,9500.0
2012-08-24 15:20:00,142.1,142.1,142.02,142.06,9500.0,111.9921,111.9921,111.929,111.9605,9500.0
2012-08-24 15:25:00,142.08,142.15,142.08,142.12,15900.0,111.9763,112.0315,111.9763,112.0078,15900.0
2012-08-24 15:30:00,142.12,142.16,142.08,142.09,17000.0,112.0078,112.0394,111.9763,111.9842,17000.0
2012-08-24 15:35:00,142.07,142.14,142.02,142.14,56200.0,111.9684,112.0236,111.929,112.0236,56200.0
2012-08-24 15:40:00,142.13,142.25,142.09,142.22,40600.0,112.0157,112.1103,111.9842,112.0866,40600.0
2012-08-24 15:45:00,142.25,142.39,142.24,142.26,130600.0,112.1103,112.2206,112.1024,112.1182,130600.0
2012-08-24 15:50:00,142.25,142.25,142.04,142.07,33300.0,112.1103,112.1103,111.9448,111.9684,33300.0
2012-08-24 15:55:00,142.07,142.15,141.98,142.11,131800.0,111.9684,112.0315,111.8975,112.0,131800.0
2012-08-27 09:30:00,142.49,142.49,142.32,142.41,57300.0,112.2994,112.2994,112.1655,112.2364,57300.0
2012-08-27 09:35:00,142.43,142.45,142.22,142.24,19800.0,112.2522,112.2679,112.0866,112.1024,19800.0
2012-08-27 09:40:00,142.21,142.24,142.1,142.11,57600.0,112.0788,112.1024,111.9921,112.0,57600.0
2012-08-27 09:45:00,142.07,142.19,142.05,142.18,17200.0,111.9684,112.063,111.9527,112.0551,17200.0
2012-08-27 09:50:00,142.18,142.18,142.04,142.14,35600.0,112.0551,112.0551,111.9448,112.0236,35600.0
2012-08-27 09:55:00,142.13,142.14,142.01,142.01,10100.0,112.0157,112.0236,111.9211,111.9211,10100.0
2012-08-27 10:00:00,142.0,142.13,141.95,142.09,24700.0,111.9133,112.0157,111.8739,111.9842,24700.0
2012-08-27 10:05:00,142.08,142.08,141.95,142.06,35200.0,111.9763,111.9763,111.8739,111.9605,35200.0
2012-08-27 10:10:00,142.1,142.11,141.98,142.0,48900.0,111.9921,112.0,111.8975,111.9133,48900.0
2012-08-27 10:15:00,142.01,142.15,142.01,142.14,16900.0,111.9211,112.0315,111.9211,112.0236,16900.0
2012-08-27 10:20:00,142.12,142.17,142.05,142.16,32800.0,112.0078,112.0472,111.9527,112.0394,32800.0
2012-08-27 10:25:00,142.16,142.17,142.0,142.11,37900.0,112.0394,112.0472,111.9133,112.0,37900.0
2012-08-27 10:30:00,142.12,142.12,142.05,142.08,8000.0,112.0078,112.0078,111.9527,111.9763,8000.0
2012-08-27 10:35:00,142.07,142.15,142.04,142.12,6700.0,111.9684,112.0315,111.9448,112.0078,6700.0
2012-08-27 10:40:00,142.12,142.12,142.06,142.1,70900.0,112.0078,112.0078,111.9605,111.9921,70900.0
2012-08-27 10:45:00,142.11,142.14,142.1,142.1,26900.0,112.0,112.0236,111.9921,111.9921,26900.0
2012-08-27 10:50:00,142.13,142.16,142.05,142.05,31100.0,112.0157,112.0394,111.9527,111.9527,31100.0
2012-08-27 10:55:00,142.05,142.12,141.99,142.09,49500.0,111.9527,112.0078,111.9054,111.9842,49500.0
2012-08-27 11:00:00,142.08,142.17,142.08,142.17,15800.0,111.9763,112.0472,111.9763,112.0472,15800.0
2012-08-27 11:05:00,142.19,142.38,142.19,142.33,30200.0,112.063,112.2127,112.063,112.1733,30200.0
2012-08-27 11:10:00,142.37,142.4,142.33,142.36,77200.0,112.2049,112.2285,112.1733,112.197,77200.0
2012-08-27 11:15:00,142.36,142.58,142.36,142.56,25400.0,112.197,112.3704,112.197,112.3546,25400.0
2012-08-27 11:20:00,142.56,142.58,142.5,142.51,7600.0,112.3546,112.3704,112.3073,112.3152,7600.0
2012-08-27 11:25:00,142.55,142.57,142.54,142.57,7600.0,112.3467,112.3625,112.3388,112.3625,7600.0
2012-08-27 11:30:00,142.58,142.66,142.56,142.56,14000.0,112.3704,112.4334,112.3546,112.3546,14000.0
2012-08-27 11:35:00,142.56,142.59,142.53,142.55,9200.0,112.3546,112.3783,112.331,112.3467,9200.0
2012-08-27 11:40:00,142.54,142.54,142.51,142.54,17500.0,112.3388,112.3388,112.3152,112.3388,17500.0
2012-08-27 11:45:00,142.55,142.6,142.52,142.59,6600.0,112.3467,112.3861,112.3231,112.3783,6600.0
2012-08-27 11:50:00,142.57,142.57,142.51,142.51,3700.0,112.3625,112.3625,112.3152,112.3152,3700.0
2012-08-27 11:55:00,142.53,142.54,142.46,142.5,8300.0,112.331,112.3388,112.2758,112.3073,8300.0
2012-08-27 12:00:00,142.46,142.55,142.46,142.52,3300.0,112.2758,112.3467,112.2758,112.3231,3300.0
2012-08-27 12:05:00,142.5,142.51,142.48,142.5,5000.0,112.3073,112.3152,112.2916,112.3073,5000.0
2012-08-27 12:10:00,142.51,142.59,142.51,142.57,12800.0,112.3152,112.3783,112.3152,112.3625,12800.0
2012-08-27 12:15:00,142.59,142.59,142.5,142.5,7600.0,112.3783,112.3783,112.3073,112.3073,7600.0
2012-08-27 12:20:00,142.52,142.53,142.47,142.47,6400.0,112.3231,112.331,112.2837,112.2837,6400.0
2012-08-27 12:25:00,142.44,142.44,142.39,142.43,3300.0,112.26,112.26,112.2206,112.2522,3300.0
2012-08-27 12:30:00,142.43,142.43,142.38,142.42,22700.0,112.2522,112.2522,112.2127,112.2443,22700.0
2012-08-27 12:35:00,142.4,142.46,142.39,142.46,9700.0,112.2285,112.2758,112.2206,112.2758,9700.0
2012-08-27 12:40:00,142.44,142.46,142.41,142.46,4800.0,112.26,112.2758,112.2364,112.2758,4800.0
2012-08-27 12:45:00,142.45,142.47,142.44,142.47,4400.0,112.2679,112.2837,112.26,112.2837,4400.0
2012-08-27 12:50:00,142.45,142.45,142.41,142.43,3400.0,112.2679,112.2679,112.2364,112.2522,3400.0
2012-08-27 12:55:00,142.44,142.45,142.41,142.45,2000.0,112.26,112.2679,112.2364,112.2679,2000.0
2012-08-27 13:00:00,142.44,142.45,142.41,142.44,4000.0,112.26,112.2679,112.2364,112.26,4000.0
2012-08-27 13:05:00,142.44,142.44,142.4,142.42,3300.0,112.26,112.26,112.2285,112.2443,3300.0
2012-08-27 13:10:00,142.43,142.48,142.4,142.46,6300.0,112.2522,112.2916,112.2285,112.2758,6300.0
2012-08-27 13:15:00,142.47,142.51,142.46,142.48,2500.0,112.2837,112.3152,112.2758,112.2916,2500.0
2012-08-27 13:20:00,142.46,142.53,142.45,142.51,5500.0,112.2758,112.331,112.2679,112.3152,5500.0
2012-08-27 13:25:00,142.51,142.56,142.51,142.51,2300.0,112.3152,112.3546,112.3152,112.3152,2300.0
2012-08-27 13:30:00,142.52,142.52,142.45,142.45,98600.0,112.3231,112.3231,112.2679,112.2679,98600.0
2012-08-27 13:35:00,142.44,142.48,142.43,142.43,4000.0,112.26,112.2916,112.2522,112.2522,4000.0
2012-08-27 13:40:00,142.4,142.4,142.3,142.34,4500.0,112.2285,112.2285,112.1497,112.1812,4500.0
2012-08-27 13:45:00,142.34,142.35,142.31,142.31,2500.0,112.1812,112.1891,112.1576,112.1576,2500.0
2012-08-27 13:50:00,142.33,142.4,142.29,142.34,12900.0,112.1733,112.2285,112.1418,112.1812,12900.0
2012-08-27 13:55:00,142.35,142.36,142.33,142.35,3200.0,112.1891,112.197,112.1733,112.1891,3200.0
2012-08-27 14:00:00,142.34,142.38,142.34,142.37,3100.0,112.1812,112.2127,112.1812,112.2049,3100.0
2012-08-27 14:05:00,142.35,142.39,142.34,142.36,14900.0,112.1891,112.2206,112.1812,112.197,14900.0
2012-08-27 14:10:00,142.36,142.38,142.33,142.33,5500.0,112.197,112.2127,112.1733,112.1733,5500.0
2012-08-27 14:15:00,142.34,142.36,142.22,142.31,15600.0,112.1812,112.197,112.0866,112.1576,15600.0
2012-08-27 14:20:00,142.31,142.36,142.31,142.34,4700.0,112.1576,112.197,112.1576,112.1812,4700.0
2012-08-27 14:25:00,142.35,142.39,142.35,142.38,6400.0,112.1891,112.2206,112.1891,112.2127,6400.0
2012-08-27 14:30:00,142.37,142.44,142.36,142.44,6600.0,112.2049,112.26,112.197,112.26,6600.0
2012-08-27 14:35:00,142.41,142.45,142.39,142.44,7100.0,112.2364,112.2679,112.2206,112.26,7100.0
2012-08-27 14:40:00,142.44,142.45,142.41,142.41,4600.0,112.26,112.2679,112.2364,112.2364,4600.0
2012-08-27 14:45:00,142.38,142.4,142.33,142.37,28800.0,112.2127,112.2285,112.1733,112.2049,28800.0
2012-08-27 14:50:00,142.36,142.41,142.35,142.41,2000.0,112.197,112.2364,112.1891,112.2364,2000.0
2012-08-27 14:55:00,142.41,142.46,142.38,142.38,15900.0,112.2364,112.2758,112.2127,112.2127,15900.0
2012-08-27 15:00:00,142.38,142.4,142.35,142.36,7500.0,112.2127,112.2285,112.1891,112.197,7500.0
2012-08-27 15:05:00,142.36,142.38,142.27,142.28,12500.0,112.197,112.2127,112.1261,112.1339,12500.0
2012-08-27 15:10:00,142.28,142.29,142.19,142.23,9500.0,112.1339,112.1418,112.063,112.0945,9500.0
2012-08-27 15:15:00,142.21,142.24,142.19,142.23,6700.0,112.0788,112.1024,112.063,112.0945,6700.0
2012-08-27 15:20:00,142.22,142.22,142.12,142.19,27200.0,112.0866,112.0866,112.0078,112.063,27200.0
2012-08-27 15:25:00,142.2,142.24,142.16,142.19,57600.0,112.0709,112.1024,112.0394,112.063,57600.0
2012-08-27 15:30:00,142.16,142.23,142.12,142.14,16700.0,112.0394,112.0945,112.0078,112.0236,16700.0
2012-08-27 15:35:00,142.14,142.2,142.04,142.05,56700.0,112.0236,112.0709,111.9448,111.9527,56700.0
2012-08-27 15:40:00,142.07,142.12,142.03,142.09,24200.0,111.9684,112.0078,111.9369,111.9842,24200.0
2012-08-27 15:45:00,142.08,142.14,142.03,142.07,47500.0,111.9763,112.0236,111.9369,111.9684,47500.0
2012-08-27 15:50:00,142.07,142.09,141.96,141.97,63400.0,111.9684,111.9842,111.8817,111.8896,63400.0
2012-08-27 15:55:00,141.96,142.1,141.92,142.08,55700.0,111.8817,111.9921,111.8502,111.9763,55700.0
2012-08-28 09:30:00,141.75,141.9,141.71,141.8,40500.0,111.7162,111.8344,111.6847,111.7556,40500.0
2012-08-28 09:35:00,141.75,142.03,141.75,142.01,30900.0,111.7162,111.9369,111.7162,111.9211,30900.0
2012-08-28 09:40:00,142.04,142.08,141.99,142.04,25100.0,111.9448,111.9763,111.9054,111.9448,25100.0
2012-08-28 09:45:00,142.02,142.11,141.99,142.07,15900.0,111.929,112.0,111.9054,111.9684,15900.0
2012-08-28 09:50:00,142.12,142.12,141.81,141.81,55300.0,112.0078,112.0078,111.7635,111.7635,55300.0
2012-08-28 09:55:00,141.83,141.85,141.64,141.74,35700.0,111.7793,111.795,111.6295,111.7083,35700.0
2012-08-28 10:00:00,141.65,141.75,141.5,141.67,101700.0,111.6374,111.7162,111.5192,111.6532,101700.0
2012-08-28 10:05:00,141.64,141.84,141.61,141.8,22200.0,111.6295,111.7872,111.6059,111.7556,22200.0
2012-08-28 10:10:00,141.81,141.98,141.79,141.92,38600.0,111.7635,111.8975,111.7478,111.8502,38600.0
2012-08-28 10:15:00,141.91,141.97,141.87,141.9,5100.0,111.8423,111.8896,111.8108,111.8344,5100.0
2012-08-28 10:20:00,141.93,142.32,141.93,142.24,43200.0,111.8581,112.1655,111.8581,112.1024,43200.0
2012-08-28 10:25:00,142.26,142.32,142.21,142.28,8600.0,112.1182,112.1655,112.0788,112.1339,8600.0
2012-08-28 10:30:00,142.31,142.42,142.2,142.21,20500.0,112.1576,112.2443,112.0709,112.0788,20500.0
2012-08-28 10:35:00,142.22,142.29,142.19,142.27,13500.0,112.0866,112.1418,112.063,112.1261,13500.0
2012-08-28 10:40:00,142.27,142.29,142.2,142.2,14800.0,112.1261,112.1418,112.0709,112.0709,14800.0
2012-08-28 10:45:00,142.21,142.26,142.21,142.24,1900.0,112.0788,112.1182,112.0788,112.1024,1900.0
2012-08-28 10:50:00,142.24,142.29,142.24,142.26,14900.0,112.1024,112.1418,112.1024,112.1182,14900.0
2012-08-28 10:55:00,142.24,142.24,141.97,142.06,14200.0,112.1024,112.1024,111.8896,111.9605,14200.0
2012-08-28 11:00:00,142.03,142.04,141.97,142.04,19200.0,111.9369,111.9448,111.8896,111.9448,19200.0
2012-08-28 11:05:00,142.04,142.09,141.97,142.09,9300.0,111.9448,111.9842,111.8896,111.9842,9300.0
2012-08-28 11:10:00,142.04,142.04,141.92,141.94,24800.0,111.9448,111.9448,111.8502,111.866,24800.0
2012-08-28 11:15:00,141.91,141.99,141.88,141.99,17200.0,111.8423,111.9054,111.8187,111.9054,17200.0
2012-08-28 11:20:00,141.96,141.96,141.91,141.94,7000.0,111.8817,111.8817,111.8423,111.866,7000.0
2012-08-28 11:25:00,141.96,142.02,141.94,142.02,7800.0,111.8817,111.929,111.866,111.929,7800.0
2012-08-28 11:30:00,142.01,142.01,141.95,141.99,4200.0,111.9211,111.9211,111.8739,111.9054,4200.0
2012-08-28 11:35:00,142.02,142.09,142.01,142.06,23500.0,111.929,111.9842,111.9211,111.9605,23500.0
2012-08-28 11:40:00,142.03,142.04,141.99,142.04,11600.0,111.9369,111.9448,111.9054,111.9448,11600.0
2012-08-28 11:45:00,142.04,142.17,142.04,142.13,11300.0,111.9448,112.0472,111.9448,112.0157,11300.0
2012-08-28 11:50:00,142.14,142.14,142.08,142.11,9400.0,112.0236,112.0236,111.9763,112.0,9400.0
2012-08-28 11:55:00,142.12,142.2,142.08,142.2,5300.0,112.0078,112.0709,111.9763,112.0709,5300.0
2012-08-28 12:00:00,142.19,142.27,142.19,142.25,12900.0,112.063,112.1261,112.063,112.1103,12900.0
2012-08-28 12:05:00,142.27,142.34,142.24,142.24,14500.0,112.1261,112.1812,112.1024,112.1024,14500.0
2012-08-28 12:10:00,142.24,142.29,142.24,142.26,7800.0,112.1024,112.1418,112.1024,112.1182,7800.0
2012-08-28 12:15:00,142.23,142.27,142.22,142.26,5500.0,112.0945,112.1261,112.0866,112.1182,5500.0
2012-08-28 12:20:00,142.22,142.3,142.22,142.25,21900.0,112.0866,112.1497,112.0866,112.1103,21900.0
2012-08-28 12:25:00,142.25,142.27,142.22,142.24,22100.0,112.1103,112.1261,112.0866,112.1024,22100.0
2012-08-28 12:30:00,142.21,142.21,142.13,142.13,9800.0,112.0788,112.0788,112.0157,112.0157,9800.0
2012-08-28 12:35:00,142.15,142.21,142.15,142.21,3100.0,112.0315,112.0788,112.0315,112.0788,3100.0
2012-08-28 12:40:00,142.2,142.2,142.16,142.17,2600.0,112.0709,112.0709,112.0394,112.0472,2600.0
2012-08-28 12:45:00,142.17,142.25,142.17,142.23,2800.0,112.0472,112.1103,112.0472,112.0945,2800.0
2012-08-28 12:50:00,142.21,142.26,142.21,142.22,1600.0,112.0788,112.1182,112.0788,112.0866,1600.0
2012-08-28 12:55:00,142.24,142.27,142.24,142.27,11600.0,112.1024,112.1261,112.1024,112.1261,11600.0
2012-08-28 13:00:00,142.29,142.29,142.12,142.12,36000.0,112.1418,112.1418,112.0078,112.0078,36000.0
2012-08-28 13:05:00,142.13,142.15,142.05,142.13,8900.0,112.0157,112.0315,111.9527,112.0157,8900.0
2012-08-28 13:10:00,142.14,142.14,142.1,142.14,9100.0,112.0236,112.0236,111.9921,112.0236,9100.0
2012-08-28 13:15:00,142.12,142.17,142.11,142.11,2900.0,112.0078,112.0472,112.0,112.0,2900.0
2012-08-28 13:20:00,142.09,142.14,142.06,142.14,4700.0,111.9842,112.0236,111.9605,112.0236,4700.0
2012-08-28 13:25:00,142.14,142.14,142.07,142.09,8700.0,112.0236,112.0236,111.9684,111.9842,8700.0
2012-08-28 13:30:00,142.09,142.14,142.06,142.14,6000.0,111.9842,112.0236,111.9605,112.0236,6000.0
2012-08-28 13:35:00,142.13,142.16,142.1,142.16,7700.0,112.0157,112.0394,111.9921,112.0394,7700.0
2012-08-28 13:40:00,142.16,142.17,142.09,142.1,2600.0,112.0394,112.0472,111.9842,111.9921,2600.0
2012-08-28 13:45:00,142.1,142.14,142.09,142.11,2200.0,111.9921,112.0236,111.9842,112.0,2200.0
2012-08-28 13:50:00,142.1,142.1,141.99,142.01,4900.0,111.9921,111.9921,111.9054,111.9211,4900.0
2012-08-28 13:55:00,142.01,142.07,142.01,142.02,13600.0,111.9211,111.9684,111.9211,111.929,13600.0
2012-08-28 14:00:00,142.03,142.11,142.03,142.09,10300.0,111.9369,112.0,111.9369,111.9842,10300.0
2012-08-28 14:05:00,142.07,142.11,142.07,142.09,3700.0,111.9684,112.0,111.9684,111.9842,3700.0
2012-08-28 14:10:00,142.08,142.11,142.03,142.1,35400.0,111.9763,112.0,111.9369,111.9921,35400.0
2012-08-28 14:15:00,142.1,142.15,142.06,142.15,5800.0,111.9921,112.0315,111.9605,112.0315,5800.0
2012-08-28 14:20:00,142.2,142.22,142.18,142.2,14000.0,112.0709,112.0866,112.0551,112.0709,14000.0
2012-08-28 14:25:00,142.21,142.29,142.18,142.26,10300.0,112.0788,112.1418,112.0551,112.1182,10300.0
2012-08-28 14:30:00,142.28,142.29,142.26,142.26,2900.0,112.1339,112.1418,112.1182,112.1182,2900.0
2012-08-28 14:35:00,142.26,142.26,142.22,142.24,19000.0,112.1182,112.1182,112.0866,112.1024,19000.0
2012-08-28 14:40:00,142.19,142.24,142.19,142.22,10600.0,112.063,112.1024,112.063,112.0866,10600.0
2012-08-28 14:45:00,142.23,142.23,142.14,142.14,10000.0,112.0945,112.0945,112.0236,112.0236,10000.0
2012-08-28 14:50:00,142.19,142.19,142.08,142.12,12400.0,112.063,112.063,111.9763,112.0078,12400.0
2012-08-28 14:55:00,142.12,142.17,142.1,142.15,12600.0,112.0078,112.0472,111.9921,112.0315,12600.0
2012-08-28 15:00:00,142.15,142.25,142.15,142.25,9000.0,112.0315,112.1103,112.0315,112.1103,9000.0
2012-08-28 15:05:00,142.23,142.25,142.2,142.24,9200.0,112.0945,112.1103,112.0709,112.1024,9200.0
2012-08-28 15:10:00,142.25,142.28,142.19,142.24,21900.0,112.1103,112.1339,112.063,112.1024,21900.0
2012-08-28 15:15:00,142.27,142.37,142.17,142.19,19000.0,112.1261,112.2049,112.0472,112.063,19000.0
2012-08-28 15:20:00,142.2,142.23,142.08,142.12,45600.0,112.0709,112.0945,111.9763,112.0078,45600.0
2012-08-28 15:25:00,142.14,142.15,142.05,142.08,25000.0,112.0236,112.0315,111.9527,111.9763,25000.0
2012-08-28 15:30:00,142.09,142.12,142.01,142.05,42200.0,111.9842,112.0078,111.9211,111.9527,42200.0
2012-08-28 15:35:00,142.03,142.11,142.03,142.11,20200.0,111.9369,112.0,111.9369,112.0,20200.0
2012-08-28 15:40:00,142.12,142.12,142.05,142.07,24300.0,112.0078,112.0078,111.9527,111.9684,24300.0
2012-08-28 15:45:00,142.08,142.16,142.06,142.09,90200.0,111.9763,112.0394,111.9605,111.9842,90200.0
2012-08-28 15:50:00,142.09,142.12,142.02,142.07,19900.0,111.9842,112.0078,111.929,111.9684,19900.0
2012-08-28 15:55:00,142.06,142.06,141.91,141.99,82900.0,111.9605,111.9605,111.8423,111.9054,82900.0
2012-08-29 09:30:00,142.13,142.23,142.04,142.16,114800.0,112.0157,112.0945,111.9448,112.0394,114800.0
2012-08-29 09:35:00,142.16,142.26,142.14,142.19,42200.0,112.0394,112.1182,112.0236,112.063,42200.0
2012-08-29 09:40:00,142.2,142.2,142.09,142.15,14700.0,112.0709,112.0709,111.9842,112.0315,14700.0
2012-08-29 09:45:00,142.15,142.15,142.07,142.11,47500.0,112.0315,112.0315,111.9684,112.0,47500.0
2012-08-29 09:50:00,142.12,142.2,142.02,142.02,15800.0,112.0078,112.0709,111.929,111.929,15800.0
2012-08-29 09:55:00,142.01,142.06,141.92,142.02,23000.0,111.9211,111.9605,111.8502,111.929,23000.0
2012-08-29 10:00:00,141.96,142.08,141.91,142.03,23800.0,111.8817,111.9763,111.8423,111.9369,23800.0
2012-08-29 10:05:00,142.05,142.08,141.96,142.0,6300.0,111.9527,111.9763,111.8817,111.9133,6300.0
2012-08-29 10:10:00,142.05,142.15,142.04,142.15,9300.0,111.9527,112.0315,111.9448,112.0315,9300.0
2012-08-29 10:15:00,142.16,142.19,142.06,142.07,16300.0,112.0394,112.063,111.9605,111.9684,16300.0
2012-08-29 10:20:00,142.09,142.11,142.05,142.05,18000.0,111.9842,112.0,111.9527,111.9527,18000.0
2012-08-29 10:25:00,142.07,142.15,142.07,142.12,136300.0,111.9684,112.0315,111.9684,112.0078,136300.0
2012-08-29 10:30:00,142.11,142.14,142.05,142.05,19200.0,112.0,112.0236,111.9527,111.9527,19200.0
2012-08-29 10:35:00,142.04,142.13,142.01,142.01,8700.0,111.9448,112.0157,111.9211,111.9211,8700.0
2012-08-29 10:40:00,142.0,142.02,141.96,141.99,32100.0,111.9133,111.929,111.8817,111.9054,32100.0
2012-08-29 10:45:00,141.99,142.04,141.9,141.9,7400.0,111.9054,111.9448,111.8344,111.8344,7400.0
2012-08-29 10:50:00,141.9,141.9,141.78,141.81,37600.0,111.8344,111.8344,111.7399,111.7635,37600.0
2012-08-29 10:55:00,141.81,141.81,141.72,141.77,40000.0,111.7635,111.7635,111.6926,111.732,40000.0
2012-08-29 11:00:00,141.77,141.83,141.77,141.78,8400.0,111.732,111.7793,111.732,111.7399,8400.0
2012-08-29 11:05:00,141.79,141.82,141.77,141.78,9400.0,111.7478,111.7714,111.732,111.7399,9400.0
2012-08-29 11:10:00,141.81,141.87,141.8,141.82,58900.0,111.7635,111.8108,111.7556,111.7714,58900.0
2012-08-29 11:15:00,141.8,141.88,141.78,141.88,6400.0,111.7556,111.8187,111.7399,111.8187,6400.0
2012-08-29 11:20:00,141.88,141.88,141.85,141.85,15600.0,111.8187,111.8187,111.795,111.795,15600.0
2012-08-29 11:25:00,141.85,141.9,141.81,141.87,25700.0,111.795,111.8344,111.7635,111.8108,25700.0
2012-08-29 11:30:00,141.87,141.98,141.87,141.95,11700.0,111.8108,111.8975,111.8108,111.8739,11700.0
2012-08-29 11:35:00,141.98,142.05,141.95,142.04,23700.0,111.8975,111.9527,111.8739,111.9448,23700.0
2012-08-29 11:40:00,142.06,142.15,142.06,142.1,27100.0,111.9605,112.0315,111.9605,111.9921,27100.0
2012-08-29 11:45:00,142.09,142.15,142.09,142.11,4600.0,111.9842,112.0315,111.9842,112.0,4600.0
2012-08-29 11:50:00,142.12,142.16,142.1,142.1,10500.0,112.0078,112.0394,111.9921,111.9921,10500.0
2012-08-29 11:55:00,142.12,142.12,142.06,142.07,3600.0,112.0078,112.0078,111.9605,111.9684,3600.0
2012-08-29 12:00:00,142.09,142.14,142.09,142.14,12600.0,111.9842,112.0236,111.9842,112.0236,12600.0
2012-08-29 12:05:00,142.09,142.09,142.07,142.07,1300.0,111.9842,111.9842,111.9684,111.9684,1300.0
2012-08-29 12:10:00,142.08,142.08,142.06,142.07,4000.0,111.9763,111.9763,111.9605,111.9684,4000.0
2012-08-29 12:15:00,142.05,142.06,142.03,142.04,85700.0,111.9527,111.9605,111.9369,111.9448,85700.0
2012-08-29 12:20:00,142.04,142.08,142.04,142.08,700.0,111.9448,111.9763,111.9448,111.9763,700.0
2012-08-29 12:25:00,142.08,142.1,142.08,142.1,2600.0,111.9763,111.9921,111.9763,111.9921,2600.0
2012-08-29 12:30:00,142.11,142.11,142.05,142.05,7000.0,112.0,112.0,111.9527,111.9527,7000.0
2012-08-29 12:35:00,142.07,142.14,142.07,142.14,3600.0,111.9684,112.0236,111.9684,112.0236,3600.0
2012-08-29 12:40:00,142.17,142.18,142.14,142.17,14100.0,112.0472,112.0551,112.0236,112.0472,14100.0
2012-08-29 12:45:00,142.16,142.23,142.16,142.19,10500.0,112.0394,112.0945,112.0394,112.063,10500.0
2012-08-29 12:50:00,142.18,142.22,142.18,142.18,2600.0,112.0551,112.0866,112.0551,112.0551,2600.0
2012-08-29 12:55:00,142.18,142.19,142.16,142.18,22400.0,112.0551,112.063,112.0394,112.0551,22400.0
2012-08-29 13:00:00,142.18,142.25,142.18,142.25,5800.0,112.0551,112.1103,112.0551,112.1103,5800.0
2012-08-29 13:05:00,142.23,142.25,142.19,142.23,31700.0,112.0945,112.1103,112.063,112.0945,31700.0
2012-08-29 13:10:00,142.23,142.34,142.23,142.31,13000.0,112.0945,112.1812,112.0945,112.1576,13000.0
2012-08-29 13:15:00,142.32,142.35,142.28,142.29,5600.0,112.1655,112.1891,112.1339,112.1418,5600.0
2012-08-29 13:20:00,142.29,142.38,142.28,142.38,26000.0,112.1418,112.2127,112.1339,112.2127,26000.0
2012-08-29 13:25:00,142.36,142.36,142.31,142.32,8500.0,112.197,112.197,112.1576,112.1655,8500.0
2012-08-29 13:30:00,142.31,142.32,142.29,142.3,6200.0,112.1576,112.1655,112.1418,112.1497,6200.0
2012-08-29 13:35:00,142.31,142.36,142.28,142.36,22300.0,112.1576,112.197,112.1339,112.197,22300.0
2012-08-29 13:40:00,142.37,142.47,142.35,142.44,9300.0,112.2049,112.2837,112.1891,112.26,9300.0
2012-08-29 13:45:00,142.43,142.46,142.43,142.43,3200.0,112.2522,112.2758,112.2522,112.2522,3200.0
2012-08-29 13:50:00,142.44,142.48,142.38,142.38,17700.0,112.26,112.2916,112.2127,112.2127,17700.0
2012-08-29 13:55:00,142.38,142.39,142.34,142.39,4100.0,112.2127,112.2206,112.1812,112.2206,4100.0
2012-08-29 14:00:00,142.4,142.4,142.3,142.34,7300.0,112.2285,112.2285,112.1497,112.1812,7300.0
2012-08-29 14:05:00,142.32,142.33,142.29,142.29,3300.0,112.1655,112.1733,112.1418,112.1418,3300.0
2012-08-29 14:10:00,142.32,142.36,142.3,142.36,9300.0,112.1655,112.197,112.1497,112.197,9300.0
2012-08-29 14:15:00,142.37,142.38,142.35,142.35,11300.0,112.2049,112.2127,112.1891,112.1891,11300.0
2012-08-29 14:20:00,142.34,142.38,142.32,142.37,8500.0,112.1812,112.2127,112.1655,112.2049,8500.0
2012-08-29 14:25:00,142.36,142.4,142.35,142.39,10500.0,112.197,112.2285,112.1891,112.2206,10500.0
2012-08-29 14:30:00,142.4,142.4,142.31,142.34,9700.0,112.2285,112.2285,112.1576,112.1812,9700.0
2012-08-29 14:35:00,142.35,142.38,142.34,142.35,6100.0,112.1891,112.2127,112.1812,112.1891,6100.0
2012-08-29 14:40:00,142.37,142.39,142.37,142.38,1600.0,112.2049,112.2206,112.2049,112.2127,1600.0
2012-08-29 14:45:00,142.35,142.39,142.25,142.26,66400.0,112.1891,112.2206,112.1103,112.1182,66400.0
2012-08-29 14:50:00,142.25,142.27,142.2,142.23,84100.0,112.1103,112.1261,112.0709,112.0945,84100.0
2012-08-29 14:55:00,142.21,142.24,142.2,142.2,91500.0,112.0788,112.1024,112.0709,112.0709,91500.0
2012-08-29 15:00:00,142.2,142.23,142.15,142.16,37100.0,112.0709,112.0945,112.0315,112.0394,37100.0
2012-08-29 15:05:00,142.14,142.22,142.14,142.22,16600.0,112.0236,112.0866,112.0236,112.0866,16600.0
2012-08-29 15:10:00,142.23,142.26,142.23,142.25,8400.0,112.0945,112.1182,112.0945,112.1103,8400.0
2012-08-29 15:15:00,142.27,142.28,142.25,142.25,9100.0,112.1261,112.1339,112.1103,112.1103,9100.0
2012-08-29 15:20:00,142.25,142.32,142.25,142.27,13900.0,112.1103,112.1655,112.1103,112.1261,13900.0
2012-08-29 15:25:00,142.26,142.29,142.24,142.29,21600.0,112.1182,112.1418,112.1024,112.1418,21600.0
2012-08-29 15:30:00,142.29,142.29,142.23,142.23,7200.0,112.1418,112.1418,112.0945,112.0945,7200.0
2012-08-29 15:35:00,142.23,142.27,142.2,142.2,11500.0,112.0945,112.1261,112.0709,112.0709,11500.0
2012-08-29 15:40:00,142.2,142.31,142.19,142.29,24100.0,112.0709,112.1576,112.063,112.1418,24100.0
2012-08-29 15:45:00,142.25,142.25,142.09,142.13,47500.0,112.1103,112.1103,111.9842,112.0157,47500.0
2012-08-29 15:50:00,142.12,142.18,142.11,142.15,22800.0,112.0078,112.0551,112.0,112.0315,22800.0
2012-08-29 15:55:00,142.15,142.17,142.07,142.09,121100.0,112.0315,112.0472,111.9684,111.9842,121100.0
2012-08-30 09:30:00,141.46,141.48,141.23,141.29,61400.0,111.4877,111.5034,111.3064,111.3537,61400.0
2012-08-30 09:35:00,141.23,141.39,141.23,141.39,55400.0,111.3064,111.4325,111.3064,111.4325,55400.0
2012-08-30 09:40:00,141.39,141.4,141.34,141.4,10500.0,111.4325,111.4404,111.3931,111.4404,10500.0
2012-08-30 09:45:00,141.4,141.51,141.4,141.43,32800.0,111.4404,111.5271,111.4404,111.464,32800.0
2012-08-30 09:50:00,141.4,141.45,141.33,141.41,42300.0,111.4404,111.4798,111.3852,111.4483,42300.0
2012-08-30 09:55:00,141.37,141.38,141.27,141.3,30600.0,111.4167,111.4246,111.3379,111.3616,30600.0
2012-08-30 10:00:00,141.27,141.32,141.17,141.3,31300.0,111.3379,111.3773,111.2591,111.3616,31300.0
2012-08-30 10:05:00,141.3,141.34,141.24,141.26,22300.0,111.3616,111.3931,111.3143,111.33,22300.0
2012-08-30 10:10:00,141.32,141.39,141.26,141.36,41200.0,111.3773,111.4325,111.33,111.4089,41200.0
2012-08-30 10:15:00,141.37,141.37,141.31,141.31,3900.0,111.4167,111.4167,111.3695,111.3695,3900.0
2012-08-30 10:20:00,141.3,141.3,141.08,141.09,65000.0,111.3616,111.3616,111.1882,111.1961,65000.0
2012-08-30 10:25:00,141.06,141.07,140.93,141.03,26200.0,111.1724,111.1803,111.07,111.1488,26200.0
2012-08-30 10:30:00,141.01,141.03,140.92,141.03,19600.0,111.133,111.1488,111.0621,111.1488,19600.0
2012-08-30 10:35:00,141.03,141.06,140.96,140.96,12900.0,111.1488,111.1724,111.0936,111.0936,12900.0
2012-08-30 10:40:00,140.94,140.97,140.91,140.94,17700.0,111.0779,111.1015,111.0542,111.0779,17700.0
2012-08-30 10:45:00,140.97,140.99,140.93,140.95,24000.0,111.1015,111.1173,111.07,111.0857,24000.0
2012-08-30 10:50:00,140.93,140.93,140.77,140.77,28900.0,111.07,111.07,110.9439,110.9439,28900.0
2012-08-30 10:55:00,140.77,140.97,140.77,140.95,14100.0,110.9439,111.1015,110.9439,111.0857,14100.0
2012-08-30 11:00:00,140.93,141.01,140.92,140.99,62900.0,111.07,111.133,111.0621,111.1173,62900.0
2012-08-30 11:05:00,140.98,141.06,140.95,141.04,87200.0,111.1094,111.1724,111.0857,111.1567,87200.0
2012-08-30 11:10:00,141.03,141.05,140.97,141.01,38700.0,111.1488,111.1645,111.1015,111.133,38700.0
2012-08-30 11:15:00,141.01,141.16,140.99,141.13,22400.0,111.133,111.2512,111.1173,111.2276,22400.0
2012-08-30 11:20:00,141.14,141.17,141.1,141.16,6600.0,111.2355,111.2591,111.204,111.2512,6600.0
2012-08-30 11:25:00,141.16,141.2,141.13,141.2,9000.0,111.2512,111.2828,111.2276,111.2828,9000.0
2012-08-30 11:30:00,141.18,141.18,141.07,141.08,6900.0,111.267,111.267,111.1803,111.1882,6900.0
2012-08-30 11:35:00,141.08,141.14,141.08,141.1,4400.0,111.1882,111.2355,111.1882,111.204,4400.0
2012-08-30 11:40:00,141.1,141.18,141.1,141.1,34800.0,111.204,111.267,111.204,111.204,34800.0
2012-08-30 11:45:00,141.12,141.13,141.07,141.13,4100.0,111.2197,111.2276,111.1803,111.2276,4100.0
2012-08-30 11:50:00,141.13,141.14,141.08,141.13,6900.0,111.2276,111.2355,111.1882,111.2276,6900.0
2012-08-30 11:55:00,141.14,141.16,141.06,141.08,4200.0,111.2355,111.2512,111.1724,111.1882,4200.0
2012-08-30 12:00:00,141.07,141.07,141.0,141.06,20800.0,111.1803,111.1803,111.1251,111.1724,20800.0
2012-08-30 12:05:00,141.07,141.07,141.01,141.03,32900.0,111.1803,111.1803,111.133,111.1488,32900.0
2012-08-30 12:10:00,141.03,141.05,140.99,141.05,9000.0,111.1488,111.1645,111.1173,111.1645,9000.0
2012-08-30 12:15:00,141.04,141.04,141.01,141.03,2300.0,111.1567,111.1567,111.133,111.1488,2300.0
2012-08-30 12:20:00,141.04,141.05,141.0,141.03,163800.0,111.1567,111.1645,111.1251,111.1488,163800.0
2012-08-30 12:25:00,141.02,141.03,140.94,140.95,34300.0,111.1409,111.1488,111.0779,111.0857,34300.0
2012-08-30 12:30:00,140.95,141.1,140.95,141.09,267400.0,111.0857,111.204,111.0857,111.1961,267400.0
2012-08-30 12:35:00,141.1,141.1,141.05,141.08,4700.0,111.204,111.204,111.1645,111.1882,4700.0
2012-08-30 12:40:00,141.08,141.1,141.07,141.09,5500.0,111.1882,111.204,111.1803,111.1961,5500.0
2012-08-30 12:45:00,141.11,141.15,141.09,141.13,17900.0,111.2118,111.2434,111.1961,111.2276,17900.0
2012-08-30 12:50:00,141.15,141.16,141.12,141.12,5900.0,111.2434,111.2512,111.2197,111.2197,5900.0
2012-08-30 12:55:00,141.13,141.18,141.11,141.16,9800.0,111.2276,111.267,111.2118,111.2512,9800.0
2012-08-30 13:00:00,141.15,141.17,141.09,141.15,6700.0,111.2434,111.2591,111.1961,111.2434,6700.0
2012-08-30 13:05:00,141.15,141.16,141.12,141.12,7800.0,111.2434,111.2512,111.2197,111.2197,7800.0
2012-08-30 13:10:00,141.1,141.11,141.06,141.11,5500.0,111.204,111.2118,111.1724,111.2118,5500.0
2012-08-30 13:15:00,141.1,141.13,141.06,141.06,8500.0,111.204,111.2276,111.1724,111.1724,8500.0
2012-08-30 13:20:00,141.07,141.1,141.05,141.05,2800.0,111.1803,111.204,111.1645,111.1645,2800.0
2012-08-30 13:25:00,141.03,141.08,140.96,141.05,22400.0,111.1488,111.1882,111.0936,111.1645,22400.0
2012-08-30 13:30:00,141.05,141.08,141.04,141.06,6700.0,111.1645,111.1882,111.1567,111.1724,6700.0
2012-08-30 13:35:00,141.06,141.06,141.01,141.03,11900.0,111.1724,111.1724,111.133,111.1488,11900.0
2012-08-30 13:40:00,141.02,141.07,141.02,141.05,7000.0,111.1409,111.1803,111.1409,111.1645,7000.0
2012-08-30 13:45:00,141.06,141.11,141.02,141.11,19200.0,111.1724,111.2118,111.1409,111.2118,19200.0
2012-08-30 13:50:00,141.11,141.11,141.05,141.09,5300.0,111.2118,111.2118,111.1645,111.1961,5300.0
2012-08-30 13:55:00,141.08,141.13,141.06,141.13,27400.0,111.1882,111.2276,111.1724,111.2276,27400.0
2012-08-30 14:00:00,141.13,141.14,141.1,141.13,17500.0,111.2276,111.2355,111.204,111.2276,17500.0
2012-08-30 14:05:00,141.12,141.27,141.12,141.23,28400.0,111.2197,111.3379,111.2197,111.3064,28400.0
2012-08-30 14:10:00,141.23,141.26,141.2,141.2,15200.0,111.3064,111.33,111.2828,111.2828,15200.0
2012-08-30 14:15:00,141.21,141.23,141.19,141.19,12800.0,111.2906,111.3064,111.2749,111.2749,12800.0
2012-08-30 14:20:00,141.2,141.24,141.19,141.23,7100.0,111.2828,111.3143,111.2749,111.3064,7100.0
2012-08-30 14:25:00,141.23,141.24,141.14,141.14,53800.0,111.3064,111.3143,111.2355,111.2355,53800.0
2012-08-30 14:30:00,141.15,141.2,141.14,141.14,18900.0,111.2434,111.2828,111.2355,111.2355,18900.0
2012-08-30 14:35:00,141.13,141.13,141.11,141.13,9200.0,111.2276,111.2276,111.2118,111.2276,9200.0
2012-08-30 14:40:00,141.13,141.16,141.11,141.14,7200.0,111.2276,111.2512,111.2118,111.2355,7200.0
2012-08-30 14:45:00,141.14,141.22,141.12,141.21,16900.0,111.2355,111.2985,111.2197,111.2906,16900.0
2012-08-30 14:50:00,141.21,141.28,141.2,141.24,17500.0,111.2906,111.3458,111.2828,111.3143,17500.0
2012-08-30 14:55:00,141.24,141.29,141.23,141.27,12500.0,111.3143,111.3537,111.3064,111.3379,12500.0
2012-08-30 15:00:00,141.29,141.35,141.26,141.33,18100.0,111.3537,111.401,111.33,111.3852,18100.0
2012-08-30 15:05:00,141.33,141.33,141.27,141.27,10200.0,111.3852,111.3852,111.3379,111.3379,10200.0
2012-08-30 15:10:00,141.26,141.32,141.25,141.3,22700.0,111.33,111.3773,111.3222,111.3616,22700.0
2012-08-30 15:15:00,141.3,141.3,141.26,141.26,12500.0,111.3616,111.3616,111.33,111.33,12500.0
2012-08-30 15:20:00,141.27,141.28,141.24,141.25,11800.0,111.3379,111.3458,111.3143,111.3222,11800.0
2012-08-30 15:25:00,141.27,141.36,141.25,141.32,21400.0,111.3379,111.4089,111.3222,111.3773,21400.0
2012-08-30 15:30:00,141.31,141.45,141.31,141.42,22300.0,111.3695,111.4798,111.3695,111.4561,22300.0
2012-08-30 15:35:00,141.39,141.41,141.34,141.36,11100.0,111.4325,111.4483,111.3931,111.4089,11100.0
2012-08-30 15:40:00,141.35,141.44,141.34,141.36,70100.0,111.401,111.4719,111.3931,111.4089,70100.0
2012-08-30 15:45:00,141.34,141.34,141.13,141.2,43300.0,111.3931,111.3931,111.2276,111.2828,43300.0
2012-08-30 15:50:00,141.18,141.18,141.08,141.13,34800.0,111.267,111.267,111.1882,111.2276,34800.0
2012-08-30 15:55:00,141.13,141.13,141.01,141.05,96700.0,111.2276,111.2276,111.133,111.1645,96700.0
2012-08-31 09:30:00,141.86,142.06,141.81,141.94,116700.0,111.8029,111.9605,111.7635,111.866,116700.0
2012-08-31 09:35:00,142.0,142.17,141.97,142.09,48000.0,111.9133,112.0472,111.8896,111.9842,48000.0
2012-08-31 09:40:00,142.09,142.14,141.9,141.94,37000.0,111.9842,112.0236,111.8344,111.866,37000.0
2012-08-31 09:45:00,141.95,142.0,141.87,141.93,26900.0,111.8739,111.9133,111.8108,111.8581,26900.0
2012-08-31 09:50:00,141.93,141.94,141.79,141.85,30300.0,111.8581,111.866,111.7478,111.795,30300.0
2012-08-31 09:55:00,141.85,141.88,141.82,141.82,22900.0,111.795,111.8187,111.7714,111.7714,22900.0
2012-08-31 10:00:00,141.8,141.89,141.39,141.56,447900.0,111.7556,111.8266,111.4325,111.5665,447900.0
2012-08-31 10:05:00,141.58,141.58,140.98,141.0,236700.0,111.5822,111.5822,111.1094,111.1251,236700.0
2012-08-31 10:10:00,140.98,141.38,140.93,141.36,91200.0,111.1094,111.4246,111.07,111.4089,91200.0
2012-08-31 10:15:00,141.38,141.81,141.3,141.79,59800.0,111.4246,111.7635,111.3616,111.7478,59800.0
2012-08-31 10:20:00,141.82,141.95,141.76,141.83,90500.0,111.7714,111.8739,111.7241,111.7793,90500.0
2012-08-31 10:25:00,141.87,142.0,141.73,141.75,47700.0,111.8108,111.9133,111.7005,111.7162,47700.0
2012-08-31 10:30:00,141.75,141.92,141.61,141.91,140600.0,111.7162,111.8502,111.6059,111.8423,140600.0
2012-08-31 10:35:00,141.9,141.94,141.66,141.7,46400.0,111.8344,111.866,111.6453,111.6768,46400.0
2012-08-31 10:40:00,141.74,141.86,141.7,141.81,86900.0,111.7083,111.8029,111.6768,111.7635,86900.0
2012-08-31 10:45:00,141.85,141.9,141.76,141.82,44900.0,111.795,111.8344,111.7241,111.7714,44900.0
2012-08-31 10:50:00,141.83,141.93,141.71,141.92,16100.0,111.7793,111.8581,111.6847,111.8502,16100.0
2012-08-31 10:55:00,141.93,142.23,141.92,142.18,180900.0,111.8581,112.0945,111.8502,112.0551,180900.0
2012-08-31 11:00:00,142.19,142.4,142.18,142.39,82000.0,112.063,112.2285,112.0551,112.2206,82000.0
2012-08-31 11:05:00,142.36,142.37,142.14,142.22,72200.0,112.197,112.2049,112.0236,112.0866,72200.0
2012-08-31 11:10:00,142.22,142.28,142.17,142.17,45900.0,112.0866,112.1339,112.0472,112.0472,45900.0
2012-08-31 11:15:00,142.17,142.24,142.13,142.22,54400.0,112.0472,112.1024,112.0157,112.0866,54400.0
2012-08-31 11:20:00,142.22,142.34,142.21,142.33,16600.0,112.0866,112.1812,112.0788,112.1733,16600.0
2012-08-31 11:25:00,142.31,142.31,142.1,142.12,26800.0,112.1576,112.1576,111.9921,112.0078,26800.0
2012-08-31 11:30:00,142.11,142.19,142.1,142.14,43100.0,112.0,112.063,111.9921,112.0236,43100.0
2012-08-31 11:35:00,142.13,142.18,142.09,142.15,198100.0,112.0157,112.0551,111.9842,112.0315,198100.0
2012-08-31 11:40:00,142.15,142.18,142.12,142.13,17500.0,112.0315,112.0551,112.0078,112.0157,17500.0
2012-08-31 11:45:00,142.13,142.13,142.05,142.05,16200.0,112.0157,112.0157,111.9527,111.9527,16200.0
2012-08-31 11:50:00,142.05,142.14,142.03,142.13,6900.0,111.9527,112.0236,111.9369,112.0157,6900.0
2012-08-31 11:55:00,142.13,142.13,142.06,142.08,7100.0,112.0157,112.0157,111.9605,111.9763,7100.0
2012-08-31 12:00:00,142.05,142.09,142.05,142.08,5100.0,111.9527,111.9842,111.9527,111.9763,5100.0
2012-08-31 12:05:00,142.06,142.08,141.76,141.76,48000.0,111.9605,111.9763,111.7241,111.7241,48000.0
2012-08-31 12:10:00,141.75,141.75,141.49,141.52,70000.0,111.7162,111.7162,111.5113,111.535,70000.0
2012-08-31 12:15:00,141.51,141.58,141.5,141.56,20600.0,111.5271,111.5822,111.5192,111.5665,20600.0
2012-08-31 12:20:00,141.54,141.61,141.44,141.53,59100.0,111.5507,111.6059,111.4719,111.5428,59100.0
2012-08-31 12:25:00,141.54,141.57,141.51,141.53,15000.0,111.5507,111.5744,111.5271,111.5428,15000.0
2012-08-31 12:30:00,141.53,141.68,141.42,141.66,23000.0,111.5428,111.6611,111.4561,111.6453,23000.0
2012-08-31 12:35:00,141.64,141.66,141.57,141.58,26000.0,111.6295,111.6453,111.5744,111.5822,26000.0
2012-08-31 12:40:00,141.58,141.65,141.56,141.62,10400.0,111.5822,111.6374,111.5665,111.6138,10400.0
2012-08-31 12:45:00,141.62,141.62,141.57,141.61,10700.0,111.6138,111.6138,111.5744,111.6059,10700.0
2012-08-31 12:50:00,141.62,141.68,141.54,141.66,28300.0,111.6138,111.6611,111.5507,111.6453,28300.0
2012-08-31 12:55:00,141.66,141.72,141.64,141.67,13700.0,111.6453,111.6926,111.6295,111.6532,13700.0
2012-08-31 13:00:00,141.65,141.7,141.59,141.65,18200.0,111.6374,111.6768,111.5901,111.6374,18200.0
2012-08-31 13:05:00,141.65,141.72,141.6,141.6,12100.0,111.6374,111.6926,111.598,111.598,12100.0
2012-08-31 13:10:00,141.59,141.59,141.29,141.39,68200.0,111.5901,111.5901,111.3537,111.4325,68200.0
2012-08-31 13:15:00,141.41,141.43,141.33,141.35,75300.0,111.4483,111.464,111.3852,111.401,75300.0
2012-08-31 13:20:00,141.32,141.42,141.32,141.38,10700.0,111.3773,111.4561,111.3773,111.4246,10700.0
2012-08-31 13:25:00,141.38,141.43,141.32,141.35,22300.0,111.4246,111.464,111.3773,111.401,22300.0
2012-08-31 13:30:00,141.36,141.42,141.35,141.42,12600.0,111.4089,111.4561,111.401,111.4561,12600.0
2012-08-31 13:35:00,141.42,141.43,141.37,141.41,10800.0,111.4561,111.464,111.4167,111.4483,10800.0
2012-08-31 13:40:00,141.41,141.49,141.4,141.47,13300.0,111.4483,111.5113,111.4404,111.4956,13300.0
2012-08-31 13:45:00,141.48,141.51,141.46,141.5,48900.0,111.5034,111.5271,111.4877,111.5192,48900.0
2012-08-31 13:50:00,141.5,141.7,141.48,141.67,16200.0,111.5192,111.6768,111.5034,111.6532,16200.0
2012-08-31 13:55:00,141.67,141.68,141.6,141.6,37700.0,111.6532,111.6611,111.598,111.598,37700.0
2012-08-31 14:00:00,141.6,141.72,141.6,141.64,68500.0,111.598,111.6926,111.598,111.6295,68500.0
2012-08-31 14:05:00,141.64,141.72,141.63,141.7,14500.0,111.6295,111.6926,111.6217,111.6768,14500.0
2012-08-31 14:10:00,141.7,141.7,141.63,141.66,16000.0,111.6768,111.6768,111.6217,111.6453,16000.0
2012-08-31 14:15:00,141.68,141.9,141.63,141.89,29700.0,111.6611,111.8344,111.6217,111.8266,29700.0
2012-08-31 14:20:00,141.91,141.93,141.86,141.93,21500.0,111.8423,111.8581,111.8029,111.8581,21500.0
2012-08-31 14:25:00,141.94,141.99,141.91,141.97,16500.0,111.866,111.9054,111.8423,111.8896,16500.0
2012-08-31 14:30:00,141.98,142.02,141.91,141.92,23400.0,111.8975,111.929,111.8423,111.8502,23400.0
2012-08-31 14:35:00,141.92,141.95,141.9,141.93,8000.0,111.8502,111.8739,111.8344,111.8581,8000.0
2012-08-31 14:40:00,141.93,141.93,141.84,141.84,9700.0,111.8581,111.8581,111.7872,111.7872,9700.0
2012-08-31 14:45:00,141.83,141.88,141.82,141.88,12500.0,111.7793,111.8187,111.7714,111.8187,12500.0
2012-08-31 14:50:00,141.89,141.94,141.86,141.88,15100.0,111.8266,111.866,111.8029,111.8187,15100.0
2012-08-31 14:55:00,141.87,141.91,141.85,141.87,9500.0,111.8108,111.8423,111.795,111.8108,9500.0
2012-08-31 15:00:00,141.88,141.88,141.63,141.66,19700.0,111.8187,111.8187,111.6217,111.6453,19700.0
2012-08-31 15:05:00,141.65,141.67,141.6,141.61,13800.0,111.6374,111.6532,111.598,111.6059,13800.0
2012-08-31 15:10:00,141.59,141.63,141.58,141.58,17500.0,111.5901,111.6217,111.5822,111.5822,17500.0
2012-08-31 15:15:00,141.59,141.69,141.54,141.66,45100.0,111.5901,111.6689,111.5507,111.6453,45100.0
2012-08-31 15:20:00,141.68,141.73,141.67,141.7,11400.0,111.6611,111.7005,111.6532,111.6768,11400.0
2012-08-31 15:25:00,141.7,141.7,141.63,141.63,26100.0,111.6768,111.6768,111.6217,111.6217,26100.0
2012-08-31 15:30:00,141.61,141.69,141.51,141.54,17200.0,111.6059,111.6689,111.5271,111.5507,17200.0
2012-08-31 15:35:00,141.57,141.67,141.55,141.65,28400.0,111.5744,111.6532,111.5586,111.6374,28400.0
2012-08-31 15:40:00,141.65,141.7,141.58,141.58,14900.0,111.6374,111.6768,111.5822,111.5822,14900.0
2012-08-31 15:45:00,141.59,141.71,141.57,141.71,35400.0,111.5901,111.6847,111.5744,111.6847,35400.0
2012-08-31 15:50:00,141.67,141.9,141.66,141.88,26100.0,111.6532,111.8344,111.6453,111.8187,26100.0
2012-08-31 15:55:00,141.89,142.04,141.59,141.7,335700.0,111.8266,111.9448,111.5901,111.6768,335700.0
2012-09-04 09:30:00,141.61,141.74,141.55,141.68,54900.0,111.6059,111.7083,111.5586,111.6611,54900.0
2012-09-04 09:35:00,141.69,141.72,141.53,141.53,52400.0,111.6689,111.6926,111.5428,111.5428,52400.0
2012-09-04 09:40:00,141.52,141.59,141.44,141.44,60800.0,111.535,111.5901,111.4719,111.4719,60800.0
2012-09-04 09:45:00,141.44,141.57,141.44,141.56,34900.0,111.4719,111.5744,111.4719,111.5665,34900.0
2012-09-04 09:50:00,141.61,141.67,141.55,141.67,21100.0,111.6059,111.6532,111.5586,111.6532,21100.0
2012-09-04 09:55:00,141.66,141.67,141.53,141.54,24100.0,111.6453,111.6532,111.5428,111.5507,24100.0
2012-09-04 10:00:00,141.52,141.61,141.41,141.5,45200.0,111.535,111.6059,111.4483,111.5192,45200.0
2012-09-04 10:05:00,141.51,141.56,141.11,141.13,44600.0,111.5271,111.5665,111.2118,111.2276,44600.0
2012-09-04 10:10:00,141.11,141.12,140.97,141.05,29300.0,111.2118,111.2197,111.1015,111.1645,29300.0
2012-09-04 10:15:00,141.03,141.15,141.03,141.15,25900.0,111.1488,111.2434,111.1488,111.2434,25900.0
2012-09-04 10:20:00,141.14,141.15,141.01,141.07,46900.0,111.2355,111.2434,111.133,111.1803,46900.0
2012-09-04 10:25:00,141.08,141.1,140.99,141.02,24300.0,111.1882,111.204,111.1173,111.1409,24300.0
2012-09-04 10:30:00,141.0,141.0,140.84,140.92,51700.0,111.1251,111.1251,110.999,111.0621,51700.0
2012-09-04 10:35:00,140.9,141.11,140.84,141.08,30800.0,111.0463,111.2118,110.999,111.1882,30800.0
2012-09-04 10:40:00,141.03,141.05,140.94,140.94,15500.0,111.1488,111.1645,111.0779,111.0779,15500.0
2012-09-04 10:45:00,140.94,140.97,140.84,140.87,14800.0,111.0779,111.1015,110.999,111.0227,14800.0
2012-09-04 10:50:00,140.95,141.04,140.95,140.99,10200.0,111.0857,111.1567,111.0857,111.1173,10200.0
2012-09-04 10:55:00,141.02,141.02,140.71,140.84,37700.0,111.1409,111.1409,110.8966,110.999,37700.0
2012-09-04 11:00:00,140.82,140.92,140.77,140.89,12200.0,110.9833,111.0621,110.9439,111.0384,12200.0
2012-09-04 11:05:00,140.89,140.94,140.87,140.9,7100.0,111.0384,111.0779,111.0227,111.0463,7100.0
2012-09-04 11:10:00,140.89,140.94,140.83,140.94,12400.0,111.0384,111.0779,110.9912,111.0779,12400.0
2012-09-04 11:15:00,140.92,140.99,140.85,140.97,7700.0,111.0621,111.1173,111.0069,111.1015,7700.0
2012-09-04 11:20:00,140.99,141.04,140.93,140.99,11900.0,111.1173,111.1567,111.07,111.1173,11900.0
2012-09-04 11:25:00,140.98,141.03,140.96,141.01,9900.0,111.1094,111.1488,111.0936,111.133,9900.0
2012-09-04 11:30:00,141.01,141.07,140.96,140.96,25300.0,111.133,111.1803,111.0936,111.0936,25300.0
2012-09-04 11:35:00,140.96,141.0,140.95,141.0,6700.0,111.0936,111.1251,111.0857,111.1251,6700.0
2012-09-04 11:40:00,141.0,141.0,140.95,140.95,11400.0,111.1251,111.1251,111.0857,111.0857,11400.0
2012-09-04 11:45:00,140.94,140.98,140.9,140.98,11500.0,111.0779,111.1094,111.0463,111.1094,11500.0
2012-09-04 11:50:00,140.98,140.99,140.9,140.94,12200.0,111.1094,111.1173,111.0463,111.0779,12200.0
2012-09-04 11:55:00,140.94,141.04,140.94,140.99,15800.0,111.0779,111.1567,111.0779,111.1173,15800.0
2012-09-04 12:00:00,141.02,141.02,140.87,140.9,19900.0,111.1409,111.1409,111.0227,111.0463,19900.0
2012-09-04 12:05:00,140.91,140.94,140.89,140.9,3600.0,111.0542,111.0779,111.0384,111.0463,3600.0
2012-09-04 12:10:00,140.91,140.96,140.91,140.95,6900.0,111.0542,111.0936,111.0542,111.0857,6900.0
2012-09-04 12:15:00,140.95,140.97,140.91,140.91,6400.0,111.0857,111.1015,111.0542,111.0542,6400.0
2012-09-04 12:20:00,140.91,140.96,140.9,140.94,15400.0,111.0542,111.0936,111.0463,111.0779,15400.0
2012-09-04 12:25:00,140.92,140.92,140.89,140.91,18600.0,111.0621,111.0621,111.0384,111.0542,18600.0
2012-09-04 12:30:00,140.91,140.94,140.9,140.92,61600.0,111.0542,111.0779,111.0463,111.0621,61600.0
2012-09-04 12:35:00,140.92,141.0,140.89,140.99,91500.0,111.0621,111.1251,111.0384,111.1173,91500.0
2012-09-04 12:40:00,140.99,141.08,140.99,141.07,55000.0,111.1173,111.1882,111.1173,111.1803,55000.0
2012-09-04 12:45:00,141.07,141.07,141.0,141.0,71000.0,111.1803,111.1803,111.1251,111.1251,71000.0
2012-09-04 12:50:00,141.0,141.0,140.97,140.99,81300.0,111.1251,111.1251,111.1015,111.1173,81300.0
2012-09-04 12:55:00,140.98,141.07,140.97,141.06,88000.0,111.1094,111.1803,111.1015,111.1724,88000.0
2012-09-04 13:00:00,141.06,141.11,141.06,141.11,11700.0,111.1724,111.2118,111.1724,111.2118,11700.0
2012-09-04 13:05:00,141.1,141.12,141.03,141.08,75500.0,111.204,111.2197,111.1488,111.1882,75500.0
2012-09-04 13:10:00,141.08,141.1,141.04,141.09,51700.0,111.1882,111.204,111.1567,111.1961,51700.0
2012-09-04 13:15:00,141.09,141.14,141.09,141.12,11500.0,111.1961,111.2355,111.1961,111.2197,11500.0
2012-09-04 13:20:00,141.13,141.17,141.12,141.16,17400.0,111.2276,111.2591,111.2197,111.2512,17400.0
2012-09-04 13:25:00,141.17,141.17,141.1,141.17,57000.0,111.2591,111.2591,111.204,111.2591,57000.0
2012-09-04 13:30:00,141.17,141.21,141.13,141.13,11400.0,111.2591,111.2906,111.2276,111.2276,11400.0
2012-09-04 13:35:00,141.12,141.15,141.11,141.14,26800.0,111.2197,111.2434,111.2118,111.2355,26800.0
2012-09-04 13:40:00,141.13,141.15,141.09,141.14,244400.0,111.2276,111.2434,111.1961,111.2355,244400.0
2012-09-04 13:45:00,141.14,141.14,141.09,141.09,242100.0,111.2355,111.2355,111.1961,111.1961,242100.0
2012-09-04 13:50:00,141.1,141.11,141.03,141.11,160100.0,111.204,111.2118,111.1488,111.2118,160100.0
2012-09-04 13:55:00,141.09,141.11,141.08,141.09,62300.0,111.1961,111.2118,111.1882,111.1961,62300.0
2012-09-04 14:00:00,141.09,141.12,141.05,141.07,101400.0,111.1961,111.2197,111.1645,111.1803,101400.0
2012-09-04 14:05:00,141.07,141.28,141.06,141.26,73600.0,111.1803,111.3458,111.1724,111.33,73600.0
2012-09-04 14:10:00,141.26,141.3,141.25,141.3,146400.0,111.33,111.3616,111.3222,111.3616,146400.0
2012-09-04 14:15:00,141.31,141.45,141.3,141.4,67300.0,111.3695,111.4798,111.3616,111.4404,67300.0
2012-09-04 14:20:00,141.42,141.48,141.39,141.44,59300.0,111.4561,111.5034,111.4325,111.4719,59300.0
2012-09-04 14:25:00,141.44,141.53,141.44,141.52,41500.0,111.4719,111.5428,111.4719,111.535,41500.0
2012-09-04 14:30:00,141.53,141.71,141.51,141.7,171600.0,111.5428,111.6847,111.5271,111.6768,171600.0
2012-09-04 14:35:00,141.73,142.03,141.73,141.93,313300.0,111.7005,111.9369,111.7005,111.8581,313300.0
2012-09-04 14:40:00,141.94,141.94,141.85,141.92,128700.0,111.866,111.866,111.795,111.8502,128700.0
2012-09-04 14:45:00,141.93,141.96,141.89,141.93,525800.0,111.8581,111.8817,111.8266,111.8581,525800.0
2012-09-04 14:50:00,141.94,141.95,141.83,141.83,151200.0,111.866,111.8739,111.7793,111.7793,151200.0
2012-09-04 14:55:00,141.83,141.89,141.79,141.81,277900.0,111.7793,111.8266,111.7478,111.7635,277900.0
2012-09-04 15:00:00,141.81,141.82,141.78,141.78,68800.0,111.7635,111.7714,111.7399,111.7399,68800.0
2012-09-04 15:05:00,141.78,141.91,141.78,141.89,75900.0,111.7399,111.8423,111.7399,111.8266,75900.0
2012-09-04 15:10:00,141.89,141.92,141.79,141.79,88400.0,111.8266,111.8502,111.7478,111.7478,88400.0
2012-09-04 15:15:00,141.79,141.93,141.77,141.84,47800.0,111.7478,111.8581,111.732,111.7872,47800.0
2012-09-04 15:20:00,141.84,141.92,141.84,141.9,800000.0,111.7872,111.8502,111.7872,111.8344,800000.0
2012-09-04 15:25:00,141.89,141.92,141.79,141.91,598800.0,111.8266,111.8502,111.7478,111.8423,598800.0
2012-09-04 15:30:00,141.92,141.93,141.75,141.77,836500.0,111.8502,111.8581,111.7162,111.732,836500.0
2012-09-04 15:35:00,141.78,141.8,141.61,141.61,1081000.0,111.7399,111.7556,111.6059,111.6059,1081000.0
2012-09-04 15:40:00,141.6,141.68,141.56,141.56,121800.0,111.598,111.6611,111.5665,111.5665,121800.0
2012-09-04 15:45:00,141.55,141.7,141.53,141.66,105600.0,111.5586,111.6768,111.5428,111.6453,105600.0
2012-09-04 15:50:00,141.66,141.7,141.62,141.64,152000.0,111.6453,111.6768,111.6138,111.6295,152000.0
2012-09-04 15:55:00,141.64,141.65,141.52,141.52,155500.0,111.6295,111.6374,111.535,111.535,155500.0
2012-09-05 09:30:00,141.67,141.77,141.55,141.67,66900.0,111.6532,111.732,111.5586,111.6532,66900.0
2012-09-05 09:35:00,141.65,141.65,141.5,141.5,30000.0,111.6374,111.6374,111.5192,111.5192,30000.0
2012-09-05 09:40:00,141.49,141.49,141.25,141.3,65500.0,111.5113,111.5113,111.3222,111.3616,65500.0
2012-09-05 09:45:00,141.26,141.39,141.2,141.37,43200.0,111.33,111.4325,111.2828,111.4167,43200.0
2012-09-05 09:50:00,141.35,141.43,141.33,141.38,47300.0,111.401,111.464,111.3852,111.4246,47300.0
2012-09-05 09:55:00,141.41,141.6,141.4,141.49,78800.0,111.4483,111.598,111.4404,111.5113,78800.0
2012-09-05 10:00:00,141.49,141.7,141.42,141.59,93600.0,111.5113,111.6768,111.4561,111.5901,93600.0
2012-09-05 10:05:00,141.57,141.69,141.53,141.6,43400.0,111.5744,111.6689,111.5428,111.598,43400.0
2012-09-05 10:10:00,141.63,141.87,141.57,141.75,180600.0,111.6217,111.8108,111.5744,111.7162,180600.0
2012-09-05 10:15:00,141.78,141.84,141.68,141.68,93000.0,111.7399,111.7872,111.6611,111.6611,93000.0
2012-09-05 10:20:00,141.73,141.78,141.68,141.69,31400.0,111.7005,111.7399,111.6611,111.6689,31400.0
2012-09-05 10:25:00,141.72,141.9,141.72,141.9,28300.0,111.6926,111.8344,111.6926,111.8344,28300.0
2012-09-05 10:30:00,141.93,142.02,141.83,141.83,35600.0,111.8581,111.929,111.7793,111.7793,35600.0
2012-09-05 10:35:00,141.81,141.86,141.78,141.86,43700.0,111.7635,111.8029,111.7399,111.8029,43700.0
2012-09-05 10:40:00,141.88,141.88,141.8,141.84,32000.0,111.8187,111.8187,111.7556,111.7872,32000.0
2012-09-05 10:45:00,141.84,141.84,141.65,141.65,19000.0,111.7872,111.7872,111.6374,111.6374,19000.0
2012-09-05 10:50:00,141.65,141.66,141.55,141.56,30600.0,111.6374,111.6453,111.5586,111.5665,30600.0
2012-09-05 10:55:00,141.61,141.68,141.46,141.47,60000.0,111.6059,111.6611,111.4877,111.4956,60000.0
2012-09-05 11:00:00,141.42,141.5,141.38,141.5,34000.0,111.4561,111.5192,111.4246,111.5192,34000.0
2012-09-05 11:05:00,141.47,141.54,141.47,141.5,17000.0,111.4956,111.5507,111.4956,111.5192,17000.0
2012-09-05 11:10:00,141.5,141.61,141.5,141.59,19100.0,111.5192,111.6059,111.5192,111.5901,19100.0
2012-09-05 11:15:00,141.61,141.61,141.52,141.6,33300.0,111.6059,111.6059,111.535,111.598,33300.0
2012-09-05 11:20:00,141.62,141.65,141.59,141.59,10500.0,111.6138,111.6374,111.5901,111.5901,10500.0
2012-09-05 11:25:00,141.57,141.76,141.57,141.76,24100.0,111.5744,111.7241,111.5744,111.7241,24100.0
2012-09-05 11:30:00,141.73,141.83,141.73,141.78,12600.0,111.7005,111.7793,111.7005,111.7399,12600.0
2012-09-05 11:35:00,141.76,141.87,141.76,141.82,18200.0,111.7241,111.8108,111.7241,111.7714,18200.0
2012-09-05 11:40:00,141.82,141.84,141.81,141.81,327900.0,111.7714,111.7872,111.7635,111.7635,327900.0
2012-09-05 11:45:00,141.81,141.81,141.71,141.77,56900.0,111.7635,111.7635,111.6847,111.732,56900.0
2012-09-05 11:50:00,141.75,141.79,141.72,141.74,16300.0,111.7162,111.7478,111.6926,111.7083,16300.0
2012-09-05 11:55:00,141.75,141.76,141.68,141.72,36100.0,111.7162,111.7241,111.6611,111.6926,36100.0
2012-09-05 12:00:00,141.71,141.73,141.7,141.72,13200.0,111.6847,111.7005,111.6768,111.6926,13200.0
2012-09-05 12:05:00,141.74,141.81,141.7,141.81,44000.0,111.7083,111.7635,111.6768,111.7635,44000.0
2012-09-05 12:10:00,141.82,141.82,141.78,141.8,23500.0,111.7714,111.7714,111.7399,111.7556,23500.0
2012-09-05 12:15:00,141.8,141.8,141.73,141.75,40600.0,111.7556,111.7556,111.7005,111.7162,40600.0
2012-09-05 12:20:00,141.74,141.76,141.72,141.73,27600.0,111.7083,111.7241,111.6926,111.7005,27600.0
2012-09-05 12:25:00,141.73,141.79,141.73,141.78,15800.0,111.7005,111.7478,111.7005,111.7399,15800.0
2012-09-05 12:30:00,141.79,141.8,141.75,141.75,8600.0,111.7478,111.7556,111.7162,111.7162,8600.0
2012-09-05 12:35:00,141.76,141.76,141.7,141.73,27300.0,111.7241,111.7241,111.6768,111.7005,27300.0
2012-09-05 12:40:00,141.73,141.76,141.73,141.75,6400.0,111.7005,111.7241,111.7005,111.7162,6400.0
2012-09-05 12:45:00,141.75,141.76,141.72,141.73,27300.0,111.7162,111.7241,111.6926,111.7005,27300.0
2012-09-05 12:50:00,141.76,141.77,141.72,141.76,15500.0,111.7241,111.732,111.6926,111.7241,15500.0
2012-09-05 12:55:00,141.75,141.82,141.74,141.75,34000.0,111.7162,111.7714,111.7083,111.7162,34000.0
2012-09-05 13:00:00,141.76,141.76,141.72,141.72,15100.0,111.7241,111.7241,111.6926,111.6926,15100.0
2012-09-05 13:05:00,141.73,141.73,141.65,141.66,46100.0,111.7005,111.7005,111.6374,111.6453,46100.0
2012-09-05 13:10:00,141.67,141.71,141.67,141.68,10900.0,111.6532,111.6847,111.6532,111.6611,10900.0
2012-09-05 13:15:00,141.7,141.72,141.69,141.72,8100.0,111.6768,111.6926,111.6689,111.6926,8100.0
2012-09-05 13:20:00,141.72,141.72,141.68,141.68,26100.0,111.6926,111.6926,111.6611,111.6611,26100.0
2012-09-05 13:25:00,141.69,141.7,141.66,141.68,28700.0,111.6689,111.6768,111.6453,111.6611,28700.0
2012-09-05 13:30:00,141.64,141.64,141.46,141.47,30900.0,111.6295,111.6295,111.4877,111.4956,30900.0
2012-09-05 13:35:00,141.47,141.47,141.41,141.43,20900.0,111.4956,111.4956,111.4483,111.464,20900.0
2012-09-05 13:40:00,141.42,141.42,141.37,141.38,33200.0,111.4561,111.4561,111.4167,111.4246,33200.0
2012-09-05 13:45:00,141.37,141.37,141.22,141.31,157900.0,111.4167,111.4167,111.2985,111.3695,157900.0
2012-09-05 13:50:00,141.3,141.32,141.27,141.31,28800.0,111.3616,111.3773,111.3379,111.3695,28800.0
2012-09-05 13:55:00,141.29,141.39,141.27,141.39,13900.0,111.3537,111.4325,111.3379,111.4325,13900.0
2012-09-05 14:00:00,141.4,141.4,141.33,141.4,45000.0,111.4404,111.4404,111.3852,111.4404,45000.0
2012-09-05 14:05:00,141.39,141.44,141.38,141.42,26200.0,111.4325,111.4719,111.4246,111.4561,26200.0
2012-09-05 14:10:00,141.41,141.44,141.33,141.36,34600.0,111.4483,111.4719,111.3852,111.4089,34600.0
2012-09-05 14:15:00,141.34,141.41,141.34,141.36,25200.0,111.3931,111.4483,111.3931,111.4089,25200.0
2012-09-05 14:20:00,141.36,141.48,141.36,141.44,15900.0,111.4089,111.5034,111.4089,111.4719,15900.0
2012-09-05 14:25:00,141.45,141.49,141.45,141.46,17700.0,111.4798,111.5113,111.4798,111.4877,17700.0
2012-09-05 14:30:00,141.47,141.54,141.44,141.53,33700.0,111.4956,111.5507,111.4719,111.5428,33700.0
2012-09-05 14:35:00,141.55,141.63,141.55,141.58,18700.0,111.5586,111.6217,111.5586,111.5822,18700.0
2012-09-05 14:40:00,141.61,141.63,141.56,141.59,16600.0,111.6059,111.6217,111.5665,111.5901,16600.0
2012-09-05 14:45:00,141.6,141.62,141.53,141.55,28100.0,111.598,111.6138,111.5428,111.5586,28100.0
2012-09-05 14:50:00,141.55,141.59,141.55,141.57,16800.0,111.5586,111.5901,111.5586,111.5744,16800.0
2012-09-05 14:55:00,141.59,141.59,141.53,141.56,14800.0,111.5901,111.5901,111.5428,111.5665,14800.0
2012-09-05 15:00:00,141.55,141.56,141.48,141.49,41400.0,111.5586,111.5665,111.5034,111.5113,41400.0
2012-09-05 15:05:00,141.47,141.48,141.36,141.48,35200.0,111.4956,111.5034,111.4089,111.5034,35200.0
2012-09-05 15:10:00,141.47,141.48,141.38,141.42,20700.0,111.4956,111.5034,111.4246,111.4561,20700.0
2012-09-05 15:15:00,141.42,141.49,141.38,141.48,30800.0,111.4561,111.5113,111.4246,111.5034,30800.0
2012-09-05 15:20:00,141.48,141.53,141.45,141.49,28400.0,111.5034,111.5428,111.4798,111.5113,28400.0
2012-09-05 15:25:00,141.49,141.55,141.49,141.5,28500.0,111.5113,111.5586,111.5113,111.5192,28500.0
2012-09-05 15:30:00,141.48,141.62,141.47,141.58,34400.0,111.5034,111.6138,111.4956,111.5822,34400.0
2012-09-05 15:35:00,141.56,141.56,141.47,141.52,70100.0,111.5665,111.5665,111.4956,111.535,70100.0
2012-09-05 15:40:00,141.53,141.58,141.5,141.51,39200.0,111.5428,111.5822,111.5192,111.5271,39200.0
2012-09-05 15:45:00,141.51,141.51,141.38,141.43,25900.0,111.5271,111.5271,111.4246,111.464,25900.0
2012-09-05 15:50:00,141.43,141.46,141.38,141.41,28500.0,111.464,111.4877,111.4246,111.4483,28500.0
2012-09-05 15:55:00,141.41,141.5,141.41,141.47,102700.0,111.4483,111.5192,111.4483,111.4956,102700.0
2012-09-06 09:30:00,142.36,142.89,142.33,142.88,110000.0,112.197,112.6147,112.1733,112.6068,110000.0
2012-09-06 09:35:00,142.85,143.12,142.84,143.09,104800.0,112.5832,112.796,112.5753,112.7723,104800.0
2012-09-06 09:40:00,143.14,143.15,142.85,142.85,108400.0,112.8117,112.8196,112.5832,112.5832,108400.0
2012-09-06 09:45:00,142.88,142.99,142.86,142.98,53700.0,112.6068,112.6935,112.591,112.6856,53700.0
2012-09-06 09:50:00,142.98,143.06,142.98,143.01,50800.0,112.6856,112.7487,112.6856,112.7093,50800.0
2012-09-06 09:55:00,143.04,143.14,143.02,143.09,51800.0,112.7329,112.8117,112.7171,112.7723,51800.0
2012-09-06 10:00:00,143.15,143.5,143.13,143.46,144400.0,112.8196,113.0954,112.8038,113.0639,144400.0
2012-09-06 10:05:00,143.46,143.5,143.35,143.41,63000.0,113.0639,113.0954,112.9772,113.0245,63000.0
2012-09-06 10:10:00,143.4,143.44,143.35,143.4,16600.0,113.0166,113.0482,112.9772,113.0166,16600.0
2012-09-06 10:15:00,143.41,143.52,143.41,143.45,54600.0,113.0245,113.1112,113.0245,113.056,54600.0
2012-09-06 10:20:00,143.46,143.55,143.43,143.53,24400.0,113.0639,113.1348,113.0403,113.1191,24400.0
2012-09-06 10:25:00,143.53,143.61,143.5,143.58,79300.0,113.1191,113.1821,113.0954,113.1585,79300.0
2012-09-06 10:30:00,143.6,143.7,143.58,143.69,40500.0,113.1743,113.2531,113.1585,113.2452,40500.0
2012-09-06 10:35:00,143.7,143.96,143.7,143.89,51500.0,113.2531,113.458,113.2531,113.4028,51500.0
2012-09-06 10:40:00,143.91,143.91,143.83,143.84,20800.0,113.4186,113.4186,113.3555,113.3634,20800.0
2012-09-06 10:45:00,143.84,143.95,143.84,143.95,37400.0,113.3634,113.4501,113.3634,113.4501,37400.0
2012-09-06 10:50:00,143.98,144.0,143.89,143.95,22400.0,113.4737,113.4895,113.4028,113.4501,22400.0
2012-09-06 10:55:00,143.96,144.1,143.96,144.07,34600.0,113.458,113.5683,113.458,113.5447,34600.0
2012-09-06 11:00:00,144.08,144.14,144.03,144.03,38200.0,113.5526,113.5998,113.5131,113.5131,38200.0
2012-09-06 11:05:00,144.01,144.03,143.97,143.99,18900.0,113.4974,113.5131,113.4659,113.4816,18900.0
2012-09-06 11:10:00,144.02,144.04,143.96,144.01,14500.0,113.5053,113.521,113.458,113.4974,14500.0
2012-09-06 11:15:00,144.0,144.02,143.88,143.88,35600.0,113.4895,113.5053,113.3949,113.3949,35600.0
2012-09-06 11:20:00,143.87,143.94,143.86,143.9,18100.0,113.387,113.4422,113.3792,113.4107,18100.0
2012-09-06 11:25:00,143.92,143.99,143.9,143.99,15100.0,113.4265,113.4816,113.4107,113.4816,15100.0
2012-09-06 11:30:00,144.01,144.12,143.98,144.06,18200.0,113.4974,113.5841,113.4737,113.5368,18200.0
2012-09-06 11:35:00,144.09,144.17,144.08,144.14,18100.0,113.5604,113.6235,113.5526,113.5998,18100.0
2012-09-06 11:40:00,144.15,144.16,144.08,144.12,62600.0,113.6077,113.6156,113.5526,113.5841,62600.0
2012-09-06 11:45:00,144.12,144.18,144.06,144.07,46900.0,113.5841,113.6314,113.5368,113.5447,46900.0
2012-09-06 11:50:00,144.07,144.12,144.06,144.09,7400.0,113.5447,113.5841,113.5368,113.5604,7400.0
2012-09-06 11:55:00,144.11,144.25,144.11,144.17,63500.0,113.5762,113.6865,113.5762,113.6235,63500.0
2012-09-06 12:00:00,144.16,144.25,144.16,144.23,27900.0,113.6156,113.6865,113.6156,113.6708,27900.0
2012-09-06 12:05:00,144.22,144.23,144.2,144.2,5300.0,113.6629,113.6708,113.6471,113.6471,5300.0
2012-09-06 12:10:00,144.21,144.26,144.2,144.25,5200.0,113.655,113.6944,113.6471,113.6865,5200.0
2012-09-06 12:15:00,144.26,144.29,144.23,144.23,27600.0,113.6944,113.7181,113.6708,113.6708,27600.0
2012-09-06 12:20:00,144.22,144.22,144.14,144.15,24000.0,113.6629,113.6629,113.5998,113.6077,24000.0
2012-09-06 12:25:00,144.13,144.2,144.09,144.15,38800.0,113.592,113.6471,113.5604,113.6077,38800.0
2012-09-06 12:30:00,144.16,144.2,144.15,144.2,11000.0,113.6156,113.6471,113.6077,113.6471,11000.0
2012-09-06 12:35:00,144.19,144.27,144.18,144.27,12100.0,113.6392,113.7023,113.6314,113.7023,12100.0
2012-09-06 12:40:00,144.27,144.27,144.19,144.2,12100.0,113.7023,113.7023,113.6392,113.6471,12100.0
2012-09-06 12:45:00,144.23,144.23,144.2,144.2,14600.0,113.6708,113.6708,113.6471,113.6471,14600.0
2012-09-06 12:50:00,144.2,144.29,144.2,144.27,13800.0,113.6471,113.7181,113.6471,113.7023,13800.0
2012-09-06 12:55:00,144.26,144.28,144.22,144.22,9400.0,113.6944,113.7102,113.6629,113.6629,9400.0
2012-09-06 13:00:00,144.23,144.24,144.19,144.21,14400.0,113.6708,113.6787,113.6392,113.655,14400.0
2012-09-06 13:05:00,144.22,144.22,144.17,144.17,6800.0,113.6629,113.6629,113.6235,113.6235,6800.0
2012-09-06 13:10:00,144.16,144.23,144.16,144.23,12300.0,113.6156,113.6708,113.6156,113.6708,12300.0
2012-09-06 13:15:00,144.21,144.22,144.15,144.16,9700.0,113.655,113.6629,113.6077,113.6156,9700.0
2012-09-06 13:20:00,144.15,144.17,144.13,144.16,11000.0,113.6077,113.6235,113.592,113.6156,11000.0
2012-09-06 13:25:00,144.15,144.16,144.13,144.15,9900.0,113.6077,113.6156,113.592,113.6077,9900.0
2012-09-06 13:30:00,144.15,144.15,144.12,144.12,9700.0,113.6077,113.6077,113.5841,113.5841,9700.0
2012-09-06 13:35:00,144.12,144.18,144.12,144.16,2800.0,113.5841,113.6314,113.5841,113.6156,2800.0
2012-09-06 13:40:00,144.17,144.18,144.16,144.18,14400.0,113.6235,113.6314,113.6156,113.6314,14400.0
2012-09-06 13:45:00,144.19,144.24,144.18,144.22,8200.0,113.6392,113.6787,113.6314,113.6629,8200.0
2012-09-06 13:50:00,144.22,144.27,144.21,144.24,6900.0,113.6629,113.7023,113.655,113.6787,6900.0
2012-09-06 13:55:00,144.25,144.26,144.24,144.24,7200.0,113.6865,113.6944,113.6787,113.6787,7200.0
2012-09-06 14:00:00,144.24,144.27,144.23,144.24,17400.0,113.6787,113.7023,113.6708,113.6787,17400.0
2012-09-06 14:05:00,144.22,144.23,144.11,144.11,12000.0,113.6629,113.6708,113.5762,113.5762,12000.0
2012-09-06 14:10:00,144.1,144.14,144.06,144.14,12000.0,113.5683,113.5998,113.5368,113.5998,12000.0
2012-09-06 14:15:00,144.14,144.16,144.11,144.14,3400.0,113.5998,113.6156,113.5762,113.5998,3400.0
2012-09-06 14:20:00,144.17,144.17,144.11,144.16,7600.0,113.6235,113.6235,113.5762,113.6156,7600.0
2012-09-06 14:25:00,144.15,144.21,144.11,144.17,28000.0,113.6077,113.655,113.5762,113.6235,28000.0
2012-09-06 14:30:00,144.18,144.2,144.15,144.15,28900.0,113.6314,113.6471,113.6077,113.6077,28900.0
2012-09-06 14:35:00,144.15,144.17,144.14,144.14,4200.0,113.6077,113.6235,113.5998,113.5998,4200.0
2012-09-06 14:40:00,144.17,144.24,144.13,144.23,91900.0,113.6235,113.6787,113.592,113.6708,91900.0
2012-09-06 14:45:00,144.24,144.24,144.18,144.24,24200.0,113.6787,113.6787,113.6314,113.6787,24200.0
2012-09-06 14:50:00,144.25,144.28,144.22,144.28,13000.0,113.6865,113.7102,113.6629,113.7102,13000.0
2012-09-06 14:55:00,144.28,144.3,144.16,144.19,21200.0,113.7102,113.7259,113.6156,113.6392,21200.0
2012-09-06 15:00:00,144.17,144.17,144.12,144.12,109400.0,113.6235,113.6235,113.5841,113.5841,109400.0
2012-09-06 15:05:00,144.14,144.16,144.08,144.08,12700.0,113.5998,113.6156,113.5526,113.5526,12700.0
2012-09-06 15:10:00,144.08,144.1,144.03,144.04,11400.0,113.5526,113.5683,113.5131,113.521,11400.0
2012-09-06 15:15:00,144.0,144.12,143.99,144.04,58500.0,113.4895,113.5841,113.4816,113.521,58500.0
2012-09-06 15:20:00,144.04,144.09,144.03,144.05,13200.0,113.521,113.5604,113.5131,113.5289,13200.0
2012-09-06 15:25:00,144.05,144.11,144.04,144.08,9700.0,113.5289,113.5762,113.521,113.5526,9700.0
2012-09-06 15:30:00,144.06,144.28,144.06,144.21,42700.0,113.5368,113.7102,113.5368,113.655,42700.0
2012-09-06 15:35:00,144.22,144.31,144.21,144.25,48000.0,113.6629,113.7338,113.655,113.6865,48000.0
2012-09-06 15:40:00,144.22,144.28,144.19,144.19,22700.0,113.6629,113.7102,113.6392,113.6392,22700.0
2012-09-06 15:45:00,144.2,144.29,144.16,144.27,18500.0,113.6471,113.7181,113.6156,113.7023,18500.0
2012-09-06 15:50:00,144.27,144.32,144.2,144.23,63500.0,113.7023,113.7417,113.6471,113.6708,63500.0
2012-09-06 15:55:00,144.23,144.37,144.23,144.33,136700.0,113.6708,113.7811,113.6708,113.7496,136700.0
2012-09-07 09:30:00,144.61,144.68,144.49,144.58,123100.0,113.9703,114.0254,113.8757,113.9466,123100.0
2012-09-07 09:35:00,144.58,144.8,144.51,144.74,227800.0,113.9466,114.12,113.8914,114.0727,227800.0
2012-09-07 09:40:00,144.71,144.92,144.69,144.89,50700.0,114.0491,114.2146,114.0333,114.1909,50700.0
2012-09-07 09:45:00,144.84,144.93,144.79,144.79,38200.0,114.1515,114.2225,114.1121,114.1121,38200.0
2012-09-07 09:50:00,144.78,144.78,144.6,144.64,14800.0,114.1042,114.1042,113.9624,113.9939,14800.0
2012-09-07 09:55:00,144.62,144.7,144.54,144.67,51200.0,113.9781,114.0412,113.9151,114.0175,51200.0
2012-09-07 10:00:00,144.66,144.69,144.52,144.68,23000.0,114.0097,114.0333,113.8993,114.0254,23000.0
2012-09-07 10:05:00,144.67,144.8,144.67,144.8,20000.0,114.0175,114.12,114.0175,114.12,20000.0
2012-09-07 10:10:00,144.77,144.85,144.7,144.7,26300.0,114.0964,114.1594,114.0412,114.0412,26300.0
2012-09-07 10:15:00,144.71,144.73,144.64,144.67,12400.0,114.0491,114.0648,113.9939,114.0175,12400.0
2012-09-07 10:20:00,144.74,144.78,144.68,144.76,10800.0,114.0727,114.1042,114.0254,114.0885,10800.0
2012-09-07 10:25:00,144.78,144.82,144.72,144.77,12200.0,114.1042,114.1358,114.057,114.0964,12200.0
2012-09-07 10:30:00,144.76,144.77,144.63,144.74,36800.0,114.0885,114.0964,113.986,114.0727,36800.0
2012-09-07 10:35:00,144.72,144.83,144.71,144.73,19600.0,114.057,114.1436,114.0491,114.0648,19600.0
2012-09-07 10:40:00,144.71,144.8,144.71,144.75,5500.0,114.0491,114.12,114.0491,114.0806,5500.0
2012-09-07 10:45:00,144.74,144.78,144.74,144.77,16000.0,114.0727,114.1042,114.0727,114.0964,16000.0
2012-09-07 10:50:00,144.76,144.87,144.76,144.8,40400.0,114.0885,114.1752,114.0885,114.12,40400.0
2012-09-07 10:55:00,144.8,144.86,144.78,144.8,20800.0,114.12,114.1673,114.1042,114.12,20800.0
2012-09-07 11:00:00,144.79,144.79,144.62,144.75,29100.0,114.1121,114.1121,113.9781,114.0806,29100.0
2012-09-07 11:05:00,144.75,144.77,144.72,144.74,10400.0,114.0806,114.0964,114.057,114.0727,10400.0
2012-09-07 11:10:00,144.75,144.76,144.69,144.76,10300.0,114.0806,114.0885,114.0333,114.0885,10300.0
2012-09-07 11:15:00,144.75,144.75,144.62,144.62,15600.0,114.0806,114.0806,113.9781,113.9781,15600.0
2012-09-07 11:20:00,144.65,144.75,144.64,144.74,11600.0,114.0018,114.0806,113.9939,114.0727,11600.0
2012-09-07 11:25:00,144.72,144.79,144.7,144.76,6900.0,114.057,114.1121,114.0412,114.0885,6900.0
2012-09-07 11:30:00,144.79,144.83,144.7,144.71,29300.0,114.1121,114.1436,114.0412,114.0491,29300.0
2012-09-07 11:35:00,144.72,144.72,144.65,144.66,16400.0,114.057,114.057,114.0018,114.0097,16400.0
2012-09-07 11:40:00,144.67,144.71,144.65,144.71,6200.0,114.0175,114.0491,114.0018,114.0491,6200.0
2012-09-07 11:45:00,144.71,144.73,144.7,144.71,5300.0,114.0491,114.0648,114.0412,114.0491,5300.0
2012-09-07 11:50:00,144.73,144.78,144.71,144.76,12500.0,114.0648,114.1042,114.0491,114.0885,12500.0
2012-09-07 11:55:00,144.76,144.79,144.72,144.76,14900.0,114.0885,114.1121,114.057,114.0885,14900.0
2012-09-07 12:00:00,144.76,144.77,144.74,144.75,13200.0,114.0885,114.0964,114.0727,114.0806,13200.0
2012-09-07 12:05:00,144.76,144.81,144.76,144.8,14200.0,114.0885,114.1279,114.0885,114.12,14200.0
2012-09-07 12:10:00,144.79,144.81,144.74,144.76,7800.0,114.1121,114.1279,114.0727,114.0885,7800.0
2012-09-07 12:15:00,144.76,144.77,144.72,144.75,70100.0,114.0885,114.0964,114.057,114.0806,70100.0
2012-09-07 12:20:00,144.75,144.76,144.71,144.74,69400.0,114.0806,114.0885,114.0491,114.0727,69400.0
2012-09-07 12:25:00,144.73,144.77,144.67,144.67,5700.0,114.0648,114.0964,114.0175,114.0175,5700.0
2012-09-07 12:30:00,144.69,144.73,144.67,144.73,13100.0,114.0333,114.0648,114.0175,114.0648,13100.0
2012-09-07 12:35:00,144.72,144.75,144.71,144.72,6900.0,114.057,114.0806,114.0491,114.057,6900.0
2012-09-07 12:40:00,144.72,144.76,144.71,144.75,7900.0,114.057,114.0885,114.0491,114.0806,7900.0
2012-09-07 12:45:00,144.74,144.83,144.74,144.82,18800.0,114.0727,114.1436,114.0727,114.1358,18800.0
2012-09-07 12:50:00,144.84,144.85,144.8,144.81,10800.0,114.1515,114.1594,114.12,114.1279,10800.0
2012-09-07 12:55:00,144.81,144.83,144.79,144.81,10200.0,114.1279,114.1436,114.1121,114.1279,10200.0
2012-09-07 13:00:00,144.83,144.86,144.81,144.85,19000.0,114.1436,114.1673,114.1279,114.1594,19000.0
2012-09-07 13:05:00,144.83,144.86,144.79,144.84,24200.0,114.1436,114.1673,114.1121,114.1515,24200.0
2012-09-07 13:10:00,144.81,144.83,144.77,144.79,17300.0,114.1279,114.1436,114.0964,114.1121,17300.0
2012-09-07 13:15:00,144.75,144.79,144.71,144.78,123200.0,114.0806,114.1121,114.0491,114.1042,123200.0
2012-09-07 13:20:00,144.79,144.8,144.75,144.79,19600.0,114.1121,114.12,114.0806,114.1121,19600.0
2012-09-07 13:25:00,144.79,144.82,144.77,144.81,40200.0,114.1121,114.1358,114.0964,114.1279,40200.0
2012-09-07 13:30:00,144.8,144.8,144.76,144.8,25100.0,114.12,114.12,114.0885,114.12,25100.0
2012-09-07 13:35:00,144.8,144.8,144.73,144.73,28700.0,114.12,114.12,114.0648,114.0648,28700.0
2012-09-07 13:40:00,144.73,144.74,144.7,144.71,14900.0,114.0648,114.0727,114.0412,114.0491,14900.0
2012-09-07 13:45:00,144.73,144.74,144.71,144.72,11700.0,114.0648,114.0727,114.0491,114.057,11700.0
2012-09-07 13:50:00,144.73,144.74,144.72,144.73,28900.0,114.0648,114.0727,114.057,114.0648,28900.0
2012-09-07 13:55:00,144.73,144.76,144.69,144.69,19800.0,114.0648,114.0885,114.0333,114.0333,19800.0
2012-09-07 14:00:00,144.68,144.76,144.68,144.71,27000.0,114.0254,114.0885,114.0254,114.0491,27000.0
2012-09-07 14:05:00,144.71,144.75,144.67,144.73,37400.0,114.0491,114.0806,114.0175,114.0648,37400.0
2012-09-07 14:10:00,144.76,144.76,144.71,144.71,19400.0,114.0885,114.0885,114.0491,114.0491,19400.0
2012-09-07 14:15:00,144.73,144.79,144.71,144.79,33500.0,114.0648,114.1121,114.0491,114.1121,33500.0
2012-09-07 14:20:00,144.79,144.8,144.76,144.8,6000.0,114.1121,114.12,114.0885,114.12,6000.0
2012-09-07 14:25:00,144.8,144.81,144.76,144.81,38700.0,114.12,114.1279,114.0885,114.1279,38700.0
2012-09-07 14:30:00,144.81,144.82,144.8,144.82,6500.0,114.1279,114.1358,114.12,114.1358,6500.0
2012-09-07 14:35:00,144.83,144.84,144.81,144.83,17900.0,114.1436,114.1515,114.1279,114.1436,17900.0
2012-09-07 14:40:00,144.82,144.83,144.8,144.81,28300.0,114.1358,114.1436,114.12,114.1279,28300.0
2012-09-07 14:45:00,144.83,144.89,144.82,144.86,28800.0,114.1436,114.1909,114.1358,114.1673,28800.0
2012-09-07 14:50:00,144.86,144.88,144.86,144.87,10300.0,114.1673,114.183,114.1673,114.1752,10300.0
2012-09-07 14:55:00,144.88,144.88,144.82,144.82,13000.0,114.183,114.183,114.1358,114.1358,13000.0
2012-09-07 15:00:00,144.79,144.81,144.76,144.79,35100.0,114.1121,114.1279,114.0885,114.1121,35100.0
2012-09-07 15:05:00,144.79,144.8,144.76,144.79,8700.0,114.1121,114.12,114.0885,114.1121,8700.0
2012-09-07 15:10:00,144.79,144.81,144.71,144.77,13300.0,114.1121,114.1279,114.0491,114.0964,13300.0
2012-09-07 15:15:00,144.78,144.78,144.73,144.75,13000.0,114.1042,114.1042,114.0648,114.0806,13000.0
2012-09-07 15:20:00,144.74,144.75,144.72,144.72,34200.0,114.0727,114.0806,114.057,114.057,34200.0
2012-09-07 15:25:00,144.72,144.75,144.71,144.75,56800.0,114.057,114.0806,114.0491,114.0806,56800.0
2012-09-07 15:30:00,144.76,144.79,144.75,144.78,24600.0,114.0885,114.1121,114.0806,114.1042,24600.0
2012-09-07 15:35:00,144.78,144.79,144.73,144.73,19400.0,114.1042,114.1121,114.0648,114.0648,19400.0
2012-09-07 15:40:00,144.74,144.76,144.73,144.75,41400.0,114.0727,114.0885,114.0648,114.0806,41400.0
2012-09-07 15:45:00,144.75,144.87,144.75,144.86,38500.0,114.0806,114.1752,114.0806,114.1673,38500.0
2012-09-07 15:50:00,144.86,144.92,144.86,144.89,46400.0,114.1673,114.2146,114.1673,114.1909,46400.0
2012-09-07 15:55:00,144.89,144.95,144.83,144.94,136600.0,114.1909,114.2382,114.1436,114.2303,136600.0
2012-09-10 09:30:00,144.77,144.86,144.72,144.79,95600.0,114.0964,114.1673,114.057,114.1121,95600.0
2012-09-10 09:35:00,144.78,144.88,144.77,144.79,45800.0,114.1042,114.183,114.0964,114.1121,45800.0
2012-09-10 09:40:00,144.77,144.78,144.61,144.64,507700.0,114.0964,114.1042,113.9703,113.9939,507700.0
2012-09-10 09:45:00,144.63,144.77,144.63,144.72,63500.0,113.986,114.0964,113.986,114.057,63500.0
2012-09-10 09:50:00,144.74,144.84,144.74,144.82,20800.0,114.0727,114.1515,114.0727,114.1358,20800.0
2012-09-10 09:55:00,144.82,144.88,144.79,144.79,27800.0,114.1358,114.183,114.1121,114.1121,27800.0
2012-09-10 10:00:00,144.81,144.91,144.78,144.8,37400.0,114.1279,114.2067,114.1042,114.12,37400.0
2012-09-10 10:05:00,144.83,144.92,144.78,144.87,11800.0,114.1436,114.2146,114.1042,114.1752,11800.0
2012-09-10 10:10:00,144.84,144.88,144.78,144.84,6500.0,114.1515,114.183,114.1042,114.1515,6500.0
2012-09-10 10:15:00,144.83,144.89,144.83,144.88,9900.0,114.1436,114.1909,114.1436,114.183,9900.0
2012-09-10 10:20:00,144.9,145.03,144.87,145.0,11800.0,114.1988,114.3013,114.1752,114.2776,11800.0
2012-09-10 10:25:00,145.0,145.03,144.97,145.0,8100.0,114.2776,114.3013,114.254,114.2776,8100.0
2012-09-10 10:30:00,144.98,144.98,144.94,144.97,13500.0,114.2619,114.2619,114.2303,114.254,13500.0
2012-09-10 10:35:00,144.96,144.96,144.89,144.94,10100.0,114.2461,114.2461,114.1909,114.2303,10100.0
2012-09-10 10:40:00,144.94,144.95,144.83,144.83,11500.0,114.2303,114.2382,114.1436,114.1436,11500.0
2012-09-10 10:45:00,144.84,144.87,144.81,144.84,10000.0,114.1515,114.1752,114.1279,114.1515,10000.0
2012-09-10 10:50:00,144.81,144.84,144.79,144.83,6400.0,114.1279,114.1515,114.1121,114.1436,6400.0
2012-09-10 10:55:00,144.83,144.92,144.83,144.86,13100.0,114.1436,114.2146,114.1436,114.1673,13100.0
2012-09-10 11:00:00,144.83,144.87,144.78,144.87,15500.0,114.1436,114.1752,114.1042,114.1752,15500.0
2012-09-10 11:05:00,144.85,144.89,144.78,144.88,12800.0,114.1594,114.1909,114.1042,114.183,12800.0
2012-09-10 11:10:00,144.89,144.93,144.86,144.93,6900.0,114.1909,114.2225,114.1673,114.2225,6900.0
2012-09-10 11:15:00,144.94,144.98,144.94,144.96,8500.0,114.2303,114.2619,114.2303,114.2461,8500.0
2012-09-10 11:20:00,144.94,144.98,144.92,144.92,2500.0,114.2303,114.2619,114.2146,114.2146,2500.0
2012-09-10 11:25:00,144.95,144.97,144.9,144.9,5700.0,114.2382,114.254,114.1988,114.1988,5700.0
2012-09-10 11:30:00,144.91,144.93,144.88,144.92,3600.0,114.2067,114.2225,114.183,114.2146,3600.0
2012-09-10 11:35:00,144.92,144.92,144.87,144.92,2900.0,114.2146,114.2146,114.1752,114.2146,2900.0
2012-09-10 11:40:00,144.93,144.95,144.9,144.92,7900.0,114.2225,114.2382,114.1988,114.2146,7900.0
2012-09-10 11:45:00,144.9,144.91,144.87,144.87,1000.0,114.1988,114.2067,114.1752,114.1752,1000.0
2012-09-10 11:50:00,144.92,144.92,144.9,144.9,8100.0,114.2146,114.2146,114.1988,114.1988,8100.0
2012-09-10 11:55:00,144.91,144.91,144.87,144.9,4500.0,114.2067,114.2067,114.1752,114.1988,4500.0
2012-09-10 12:00:00,144.91,144.94,144.87,144.91,5100.0,114.2067,114.2303,114.1752,114.2067,5100.0
2012-09-10 12:05:00,144.89,144.91,144.85,144.86,6700.0,114.1909,114.2067,114.1594,114.1673,6700.0
2012-09-10 12:10:00,144.87,144.87,144.81,144.83,19000.0,114.1752,114.1752,114.1279,114.1436,19000.0
2012-09-10 12:15:00,144.86,144.89,144.84,144.84,9900.0,114.1673,114.1909,114.1515,114.1515,9900.0
2012-09-10 12:20:00,144.83,144.84,144.78,144.79,46600.0,114.1436,114.1515,114.1042,114.1121,46600.0
2012-09-10 12:25:00,144.79,144.81,144.77,144.79,42100.0,114.1121,114.1279,114.0964,114.1121,42100.0
2012-09-10 12:30:00,144.78,144.79,144.73,144.73,6900.0,114.1042,114.1121,114.0648,114.0648,6900.0
2012-09-10 12:35:00,144.74,144.8,144.74,144.8,7100.0,114.0727,114.12,114.0727,114.12,7100.0
2012-09-10 12:40:00,144.78,144.79,144.77,144.77,8100.0,114.1042,114.1121,114.0964,114.0964,8100.0
2012-09-10 12:45:00,144.77,144.8,144.74,144.8,3000.0,114.0964,114.12,114.0727,114.12,3000.0
2012-09-10 12:50:00,144.79,144.83,144.77,144.83,3800.0,114.1121,114.1436,114.0964,114.1436,3800.0
2012-09-10 12:55:00,144.82,144.84,144.78,144.81,28800.0,114.1358,114.1515,114.1042,114.1279,28800.0
2012-09-10 13:00:00,144.84,144.85,144.8,144.83,4400.0,114.1515,114.1594,114.12,114.1436,4400.0
2012-09-10 13:05:00,144.84,144.87,144.84,144.86,600.0,114.1515,114.1752,114.1515,114.1673,600.0
2012-09-10 13:10:00,144.87,144.92,144.85,144.92,12400.0,114.1752,114.2146,114.1594,114.2146,12400.0
2012-09-10 13:15:00,144.92,144.92,144.92,144.92,6800.0,114.2146,114.2146,114.2146,114.2146,6800.0
2012-09-10 13:20:00,144.9,144.92,144.86,144.9,2300.0,114.1988,114.2146,114.1673,114.1988,2300.0
2012-09-10 13:25:00,144.89,144.91,144.87,144.91,8400.0,114.1909,114.2067,114.1752,114.2067,8400.0
2012-09-10 13:30:00,144.93,144.93,144.87,144.87,12700.0,114.2225,114.2225,114.1752,114.1752,12700.0
2012-09-10 13:35:00,144.87,144.87,144.82,144.82,6800.0,114.1752,114.1752,114.1358,114.1358,6800.0
2012-09-10 13:40:00,144.81,144.81,144.7,144.72,14100.0,114.1279,114.1279,114.0412,114.057,14100.0
2012-09-10 13:45:00,144.71,144.75,144.7,144.72,13400.0,114.0491,114.0806,114.0412,114.057,13400.0
2012-09-10 13:50:00,144.72,144.77,144.72,144.76,36800.0,114.057,114.0964,114.057,114.0885,36800.0
2012-09-10 13:55:00,144.75,144.77,144.64,144.66,24100.0,114.0806,114.0964,113.9939,114.0097,24100.0
2012-09-10 14:00:00,144.67,144.74,144.67,144.72,5000.0,114.0175,114.0727,114.0175,114.057,5000.0
2012-09-10 14:05:00,144.73,144.73,144.68,144.71,3700.0,114.0648,114.0648,114.0254,114.0491,3700.0
2012-09-10 14:10:00,144.7,144.71,144.69,144.69,3400.0,114.0412,114.0491,114.0333,114.0333,3400.0
2012-09-10 14:15:00,144.69,144.74,144.69,144.73,8700.0,114.0333,114.0727,114.0333,114.0648,8700.0
2012-09-10 14:20:00,144.72,144.76,144.72,144.72,5000.0,114.057,114.0885,114.057,114.057,5000.0
2012-09-10 14:25:00,144.74,144.74,144.68,144.7,3500.0,114.0727,114.0727,114.0254,114.0412,3500.0
2012-09-10 14:30:00,144.73,144.74,144.69,144.74,2900.0,114.0648,114.0727,114.0333,114.0727,2900.0
2012-09-10 14:35:00,144.74,144.76,144.63,144.63,7700.0,114.0727,114.0885,113.986,113.986,7700.0
2012-09-10 14:40:00,144.61,144.63,144.53,144.57,21200.0,113.9703,113.986,113.9072,113.9387,21200.0
2012-09-10 14:45:00,144.6,144.64,144.58,144.63,8800.0,113.9624,113.9939,113.9466,113.986,8800.0
2012-09-10 14:50:00,144.61,144.61,144.54,144.58,14500.0,113.9703,113.9703,113.9151,113.9466,14500.0
2012-09-10 14:55:00,144.58,144.61,144.52,144.55,6600.0,113.9466,113.9703,113.8993,113.923,6600.0
2012-09-10 15:00:00,144.56,144.58,144.51,144.51,11600.0,113.9309,113.9466,113.8914,113.8914,11600.0
2012-09-10 15:05:00,144.53,144.54,144.51,144.54,6200.0,113.9072,113.9151,113.8914,113.9151,6200.0
2012-09-10 15:10:00,144.53,144.54,144.42,144.47,41400.0,113.9072,113.9151,113.8205,113.8599,41400.0
2012-09-10 15:15:00,144.46,144.5,144.39,144.4,24200.0,113.852,113.8836,113.7969,113.8048,24200.0
2012-09-10 15:20:00,144.4,144.47,144.33,144.44,45200.0,113.8048,113.8599,113.7496,113.8363,45200.0
2012-09-10 15:25:00,144.45,144.49,144.43,144.45,11500.0,113.8442,113.8757,113.8284,113.8442,11500.0
2012-09-10 15:30:00,144.45,144.45,144.35,144.35,29700.0,113.8442,113.8442,113.7653,113.7653,29700.0
2012-09-10 15:35:00,144.36,144.37,144.3,144.32,8100.0,113.7732,113.7811,113.7259,113.7417,8100.0
2012-09-10 15:40:00,144.34,144.34,144.2,144.2,30600.0,113.7575,113.7575,113.6471,113.6471,30600.0
2012-09-10 15:45:00,144.21,144.22,144.08,144.13,70700.0,113.655,113.6629,113.5526,113.592,70700.0
2012-09-10 15:50:00,144.13,144.16,144.12,144.16,11000.0,113.592,113.6156,113.5841,113.6156,11000.0
2012-09-10 15:55:00,144.15,144.15,144.07,144.13,131100.0,113.6077,113.6077,113.5447,113.592,131100.0
2012-09-11 09:30:00,144.21,144.28,144.16,144.28,45900.0,113.655,113.7102,113.6156,113.7102,45900.0
2012-09-11 09:35:00,144.3,144.39,144.27,144.28,25200.0,113.7259,113.7969,113.7023,113.7102,25200.0
2012-09-11 09:40:00,144.3,144.41,144.21,144.24,27800.0,113.7259,113.8126,113.655,113.6787,27800.0
2012-09-11 09:45:00,144.23,144.45,144.23,144.45,55000.0,113.6708,113.8442,113.6708,113.8442,55000.0
2012-09-11 09:50:00,144.46,144.66,144.44,144.62,35900.0,113.852,114.0097,113.8363,113.9781,35900.0
2012-09-11 09:55:00,144.62,144.66,144.56,144.63,36500.0,113.9781,114.0097,113.9309,113.986,36500.0
2012-09-11 10:00:00,144.62,144.67,144.53,144.55,19700.0,113.9781,114.0175,113.9072,113.923,19700.0
2012-09-11 10:05:00,144.55,144.57,144.51,144.51,4700.0,113.923,113.9387,113.8914,113.8914,4700.0
2012-09-11 10:10:00,144.52,144.61,144.5,144.61,35800.0,113.8993,113.9703,113.8836,113.9703,35800.0
2012-09-11 10:15:00,144.59,144.6,144.52,144.57,5600.0,113.9545,113.9624,113.8993,113.9387,5600.0
2012-09-11 10:20:00,144.56,144.59,144.53,144.57,18300.0,113.9309,113.9545,113.9072,113.9387,18300.0
2012-09-11 10:25:00,144.56,144.6,144.54,144.54,4200.0,113.9309,113.9624,113.9151,113.9151,4200.0
2012-09-11 10:30:00,144.56,144.6,144.51,144.56,6000.0,113.9309,113.9624,113.8914,113.9309,6000.0
2012-09-11 10:35:00,144.56,144.64,144.55,144.6,33500.0,113.9309,113.9939,113.923,113.9624,33500.0
2012-09-11 10:40:00,144.61,144.71,144.57,144.64,27800.0,113.9703,114.0491,113.9387,113.9939,27800.0
2012-09-11 10:45:00,144.62,144.7,144.62,144.7,11200.0,113.9781,114.0412,113.9781,114.0412,11200.0
2012-09-11 10:50:00,144.7,144.72,144.68,144.71,11300.0,114.0412,114.057,114.0254,114.0491,11300.0
2012-09-11 10:55:00,144.71,144.74,144.7,144.7,9900.0,114.0491,114.0727,114.0412,114.0412,9900.0
2012-09-11 11:00:00,144.71,144.8,144.71,144.76,143400.0,114.0491,114.12,114.0491,114.0885,143400.0
2012-09-11 11:05:00,144.78,144.78,144.72,144.76,8000.0,114.1042,114.1042,114.057,114.0885,8000.0
2012-09-11 11:10:00,144.76,144.76,144.72,144.76,116600.0,114.0885,114.0885,114.057,114.0885,116600.0
2012-09-11 11:15:00,144.77,144.8,144.75,144.8,4300.0,114.0964,114.12,114.0806,114.12,4300.0
2012-09-11 11:20:00,144.8,144.89,144.8,144.89,28300.0,114.12,114.1909,114.12,114.1909,28300.0
2012-09-11 11:25:00,144.9,144.96,144.87,144.96,11200.0,114.1988,114.2461,114.1752,114.2461,11200.0
2012-09-11 11:30:00,144.94,144.96,144.89,144.9,10600.0,114.2303,114.2461,114.1909,114.1988,10600.0
2012-09-11 11:35:00,144.89,144.93,144.88,144.9,9000.0,114.1909,114.2225,114.183,114.1988,9000.0
2012-09-11 11:40:00,144.9,144.9,144.81,144.81,22400.0,114.1988,114.1988,114.1279,114.1279,22400.0
2012-09-11 11:45:00,144.8,144.85,144.78,144.79,18300.0,114.12,114.1594,114.1042,114.1121,18300.0
2012-09-11 11:50:00,144.78,144.8,144.74,144.74,20400.0,114.1042,114.12,114.0727,114.0727,20400.0
2012-09-11 11:55:00,144.73,144.73,144.7,144.73,2800.0,114.0648,114.0648,114.0412,114.0648,2800.0
2012-09-11 12:00:00,144.73,144.78,144.73,144.76,4200.0,114.0648,114.1042,114.0648,114.0885,4200.0
2012-09-11 12:05:00,144.78,144.78,144.73,144.75,6600.0,114.1042,114.1042,114.0648,114.0806,6600.0
2012-09-11 12:10:00,144.76,144.76,144.58,144.65,9700.0,114.0885,114.0885,113.9466,114.0018,9700.0
2012-09-11 12:15:00,144.64,144.69,144.63,144.67,7800.0,113.9939,114.0333,113.986,114.0175,7800.0
2012-09-11 12:20:00,144.67,144.71,144.66,144.69,5000.0,114.0175,114.0491,114.0097,114.0333,5000.0
2012-09-11 12:25:00,144.7,144.74,144.69,144.73,1600.0,114.0412,114.0727,114.0333,114.0648,1600.0
2012-09-11 12:30:00,144.71,144.76,144.71,144.76,9400.0,114.0491,114.0885,114.0491,114.0885,9400.0
2012-09-11 12:35:00,144.75,144.75,144.71,144.73,11500.0,114.0806,114.0806,114.0491,114.0648,11500.0
2012-09-11 12:40:00,144.73,144.74,144.71,144.73,30700.0,114.0648,114.0727,114.0491,114.0648,30700.0
2012-09-11 12:45:00,144.73,144.73,144.67,144.68,16800.0,114.0648,114.0648,114.0175,114.0254,16800.0
2012-09-11 12:50:00,144.67,144.68,144.61,144.62,19000.0,114.0175,114.0254,113.9703,113.9781,19000.0
2012-09-11 12:55:00,144.62,144.71,144.61,144.71,14900.0,113.9781,114.0491,113.9703,114.0491,14900.0
2012-09-11 13:00:00,144.71,144.75,144.71,144.73,21600.0,114.0491,114.0806,114.0491,114.0648,21600.0
2012-09-11 13:05:00,144.72,144.75,144.68,144.72,26600.0,114.057,114.0806,114.0254,114.057,26600.0
2012-09-11 13:10:00,144.72,144.72,144.62,144.68,15900.0,114.057,114.057,113.9781,114.0254,15900.0
2012-09-11 13:15:00,144.69,144.8,144.68,144.8,38000.0,114.0333,114.12,114.0254,114.12,38000.0
2012-09-11 13:20:00,144.81,144.81,144.75,144.75,16200.0,114.1279,114.1279,114.0806,114.0806,16200.0
2012-09-11 13:25:00,144.75,144.79,144.73,144.76,18100.0,114.0806,114.1121,114.0648,114.0885,18100.0
2012-09-11 13:30:00,144.76,144.77,144.71,144.74,26000.0,114.0885,114.0964,114.0491,114.0727,26000.0
2012-09-11 13:35:00,144.74,144.76,144.74,144.75,15000.0,114.0727,114.0885,114.0727,114.0806,15000.0
2012-09-11 13:40:00,144.76,144.8,144.73,144.8,107000.0,114.0885,114.12,114.0648,114.12,107000.0
2012-09-11 13:45:00,144.81,144.88,144.79,144.84,42900.0,114.1279,114.183,114.1121,114.1515,42900.0
2012-09-11 13:50:00,144.86,144.88,144.81,144.81,14300.0,114.1673,114.183,114.1279,114.1279,14300.0
2012-09-11 13:55:00,144.82,144.82,144.76,144.76,15100.0,114.1358,114.1358,114.0885,114.0885,15100.0
2012-09-11 14:00:00,144.76,144.79,144.73,144.74,17700.0,114.0885,114.1121,114.0648,114.0727,17700.0
2012-09-11 14:05:00,144.72,144.74,144.71,144.73,4700.0,114.057,114.0727,114.0491,114.0648,4700.0
2012-09-11 14:10:00,144.74,144.76,144.65,144.67,8000.0,114.0727,114.0885,114.0018,114.0175,8000.0
2012-09-11 14:15:00,144.66,144.73,144.66,144.7,3600.0,114.0097,114.0648,114.0097,114.0412,3600.0
2012-09-11 14:20:00,144.71,144.77,144.71,144.77,3600.0,114.0491,114.0964,114.0491,114.0964,3600.0
2012-09-11 14:25:00,144.78,144.81,144.75,144.78,11800.0,114.1042,114.1279,114.0806,114.1042,11800.0
2012-09-11 14:30:00,144.79,144.79,144.73,144.73,5600.0,114.1121,114.1121,114.0648,114.0648,5600.0
2012-09-11 14:35:00,144.72,144.73,144.71,144.71,7300.0,114.057,114.0648,114.0491,114.0491,7300.0
2012-09-11 14:40:00,144.73,144.73,144.68,144.68,1400.0,114.0648,114.0648,114.0254,114.0254,1400.0
2012-09-11 14:45:00,144.69,144.69,144.48,144.49,34400.0,114.0333,114.0333,113.8678,113.8757,34400.0
2012-09-11 14:50:00,144.5,144.56,144.47,144.55,21800.0,113.8836,113.9309,113.8599,113.923,21800.0
2012-09-11 14:55:00,144.56,144.6,144.52,144.56,39400.0,113.9309,113.9624,113.8993,113.9309,39400.0
2012-09-11 15:00:00,144.55,144.56,144.5,144.52,9600.0,113.923,113.9309,113.8836,113.8993,9600.0
2012-09-11 15:05:00,144.51,144.61,144.51,144.53,26800.0,113.8914,113.9703,113.8914,113.9072,26800.0
2012-09-11 15:10:00,144.53,144.57,144.53,144.56,6700.0,113.9072,113.9387,113.9072,113.9309,6700.0
2012-09-11 15:15:00,144.56,144.56,144.49,144.52,9700.0,113.9309,113.9309,113.8757,113.8993,9700.0
2012-09-11 15:20:00,144.49,144.49,144.39,144.4,14500.0,113.8757,113.8757,113.7969,113.8048,14500.0
2012-09-11 15:25:00,144.4,144.47,144.39,144.44,10400.0,113.8048,113.8599,113.7969,113.8363,10400.0
2012-09-11 15:30:00,144.44,144.57,144.44,144.53,16100.0,113.8363,113.9387,113.8363,113.9072,16100.0
2012-09-11 15:35:00,144.53,144.53,144.44,144.47,34600.0,113.9072,113.9072,113.8363,113.8599,34600.0
2012-09-11 15:40:00,144.47,144.51,144.46,144.5,15100.0,113.8599,113.8914,113.852,113.8836,15100.0
2012-09-11 15:45:00,144.49,144.6,144.4,144.6,66200.0,113.8757,113.9624,113.8048,113.9624,66200.0
2012-09-11 15:50:00,144.58,144.6,144.54,144.6,43600.0,113.9466,113.9624,113.9151,113.9624,43600.0
2012-09-11 15:55:00,144.61,144.62,144.45,144.47,82000.0,113.9703,113.9781,113.8442,113.8599,82000.0
2012-09-12 09:30:00,145.0,145.07,144.95,145.05,54000.0,114.2776,114.3328,114.2382,114.317,54000.0
2012-09-12 09:35:00,145.03,145.13,144.96,145.11,69400.0,114.3013,114.3801,114.2461,114.3643,69400.0
2012-09-12 09:40:00,145.13,145.15,145.04,145.12,13000.0,114.3801,114.3958,114.3091,114.3722,13000.0
2012-09-12 09:45:00,145.1,145.13,145.05,145.08,13200.0,114.3564,114.3801,114.317,114.3407,13200.0
2012-09-12 09:50:00,145.06,145.12,144.94,144.94,6500.0,114.3249,114.3722,114.2303,114.2303,6500.0
2012-09-12 09:55:00,144.95,144.98,144.92,144.98,16400.0,114.2382,114.2619,114.2146,114.2619,16400.0
2012-09-12 10:00:00,144.97,145.03,144.88,144.92,25000.0,114.254,114.3013,114.183,114.2146,25000.0
2012-09-12 10:05:00,144.9,145.0,144.87,145.0,56400.0,114.1988,114.2776,114.1752,114.2776,56400.0
2012-09-12 10:10:00,145.0,145.06,144.98,145.03,46800.0,114.2776,114.3249,114.2619,114.3013,46800.0
2012-09-12 10:15:00,145.06,145.07,144.96,145.03,9400.0,114.3249,114.3328,114.2461,114.3013,9400.0
2012-09-12 10:20:00,145.05,145.05,144.95,144.97,4700.0,114.317,114.317,114.2382,114.254,4700.0
2012-09-12 10:25:00,144.93,144.93,144.82,144.82,51700.0,114.2225,114.2225,114.1358,114.1358,51700.0
2012-09-12 10:30:00,144.8,144.85,144.67,144.72,64700.0,114.12,114.1594,114.0175,114.057,64700.0
2012-09-12 10:35:00,144.71,144.81,144.69,144.71,36300.0,114.0491,114.1279,114.0333,114.0491,36300.0
2012-09-12 10:40:00,144.71,144.71,144.59,144.68,16100.0,114.0491,114.0491,113.9545,114.0254,16100.0
2012-09-12 10:45:00,144.65,144.65,144.55,144.6,27200.0,114.0018,114.0018,113.923,113.9624,27200.0
2012-09-12 10:50:00,144.6,144.75,144.6,144.73,18700.0,113.9624,114.0806,113.9624,114.0648,18700.0
2012-09-12 10:55:00,144.75,144.81,144.74,144.77,5300.0,114.0806,114.1279,114.0727,114.0964,5300.0
2012-09-12 11:00:00,144.84,144.85,144.77,144.81,30600.0,114.1515,114.1594,114.0964,114.1279,30600.0
2012-09-12 11:05:00,144.82,144.87,144.82,144.84,14300.0,114.1358,114.1752,114.1358,114.1515,14300.0
2012-09-12 11:10:00,144.84,144.86,144.78,144.83,12000.0,114.1515,114.1673,114.1042,114.1436,12000.0
2012-09-12 11:15:00,144.83,144.89,144.8,144.89,16200.0,114.1436,114.1909,114.12,114.1909,16200.0
2012-09-12 11:20:00,144.89,145.02,144.89,144.96,33900.0,114.1909,114.2934,114.1909,114.2461,33900.0
2012-09-12 11:25:00,144.97,144.99,144.88,144.92,44000.0,114.254,114.2697,114.183,114.2146,44000.0
2012-09-12 11:30:00,144.93,145.02,144.92,144.95,33400.0,114.2225,114.2934,114.2146,114.2382,33400.0
2012-09-12 11:35:00,144.94,144.99,144.92,144.94,19900.0,114.2303,114.2697,114.2146,114.2303,19900.0
2012-09-12 11:40:00,144.92,144.94,144.87,144.92,12000.0,114.2146,114.2303,114.1752,114.2146,12000.0
2012-09-12 11:45:00,144.91,144.96,144.87,144.91,15000.0,114.2067,114.2461,114.1752,114.2067,15000.0
2012-09-12 11:50:00,144.93,144.95,144.87,144.87,11900.0,114.2225,114.2382,114.1752,114.1752,11900.0
2012-09-12 11:55:00,144.87,144.89,144.85,144.88,16000.0,114.1752,114.1909,114.1594,114.183,16000.0
2012-09-12 12:00:00,144.88,144.92,144.85,144.88,170200.0,114.183,114.2146,114.1594,114.183,170200.0
2012-09-12 12:05:00,144.88,144.88,144.77,144.78,4600.0,114.183,114.183,114.0964,114.1042,4600.0
2012-09-12 12:10:00,144.78,144.79,144.73,144.77,1900.0,114.1042,114.1121,114.0648,114.0964,1900.0
2012-09-12 12:15:00,144.76,144.88,144.76,144.88,3600.0,114.0885,114.183,114.0885,114.183,3600.0
2012-09-12 12:20:00,144.92,144.94,144.89,144.9,4600.0,114.2146,114.2303,114.1909,114.1988,4600.0
2012-09-12 12:25:00,144.91,144.94,144.9,144.92,5000.0,114.2067,114.2303,114.1988,114.2146,5000.0
2012-09-12 12:30:00,144.9,144.9,144.87,144.89,1900.0,114.1988,114.1988,114.1752,114.1909,1900.0
2012-09-12 12:35:00,144.91,144.94,144.9,144.94,3100.0,114.2067,114.2303,114.1988,114.2303,3100.0
2012-09-12 12:40:00,144.91,144.91,144.85,144.85,1500.0,114.2067,114.2067,114.1594,114.1594,1500.0
2012-09-12 12:45:00,144.87,144.9,144.84,144.87,3700.0,114.1752,114.1988,114.1515,114.1752,3700.0
2012-09-12 12:50:00,144.88,144.89,144.84,144.89,2900.0,114.183,114.1909,114.1515,114.1909,2900.0
2012-09-12 12:55:00,144.89,144.93,144.89,144.92,1900.0,114.1909,114.2225,114.1909,114.2146,1900.0
2012-09-12 13:00:00,144.92,145.07,144.92,144.99,17100.0,114.2146,114.3328,114.2146,114.2697,17100.0
2012-09-12 13:05:00,145.0,145.12,145.0,145.09,29800.0,114.2776,114.3722,114.2776,114.3486,29800.0
2012-09-12 13:10:00,145.07,145.09,144.97,144.98,7500.0,114.3328,114.3486,114.254,114.2619,7500.0
2012-09-12 13:15:00,145.01,145.02,144.86,144.91,6600.0,114.2855,114.2934,114.1673,114.2067,6600.0
2012-09-12 13:20:00,144.91,145.02,144.91,144.99,4300.0,114.2067,114.2934,114.2067,114.2697,4300.0
2012-09-12 13:25:00,144.94,144.97,144.91,144.95,12400.0,114.2303,114.254,114.2067,114.2382,12400.0
2012-09-12 13:30:00,144.93,144.97,144.91,144.96,4500.0,114.2225,114.254,114.2067,114.2461,4500.0
2012-09-12 13:35:00,144.93,145.0,144.92,144.92,13400.0,114.2225,114.2776,114.2146,114.2146,13400.0
2012-09-12 13:40:00,144.94,145.04,144.94,145.0,14400.0,114.2303,114.3091,114.2303,114.2776,14400.0
2012-09-12 13:45:00,144.99,145.03,144.97,145.01,23700.0,114.2697,114.3013,114.254,114.2855,23700.0
2012-09-12 13:50:00,145.0,145.0,144.92,144.92,1300.0,114.2776,114.2776,114.2146,114.2146,1300.0
2012-09-12 13:55:00,144.96,144.96,144.92,144.95,5200.0,114.2461,114.2461,114.2146,114.2382,5200.0
2012-09-12 14:00:00,144.95,144.98,144.95,144.96,3400.0,114.2382,114.2619,114.2382,114.2461,3400.0
2012-09-12 14:05:00,144.97,145.01,144.96,144.99,7500.0,114.254,114.2855,114.2461,114.2697,7500.0
2012-09-12 14:10:00,144.99,145.0,144.95,144.97,3400.0,114.2697,114.2776,114.2382,114.254,3400.0
2012-09-12 14:15:00,144.99,144.99,144.8,144.8,10900.0,114.2697,114.2697,114.12,114.12,10900.0
2012-09-12 14:20:00,144.8,144.89,144.8,144.88,8000.0,114.12,114.1909,114.12,114.183,8000.0
2012-09-12 14:25:00,144.91,144.98,144.89,144.89,8100.0,114.2067,114.2619,114.1909,114.1909,8100.0
2012-09-12 14:30:00,144.91,144.96,144.9,144.95,139200.0,114.2067,114.2461,114.1988,114.2382,139200.0
2012-09-12 14:35:00,144.95,144.95,144.8,144.82,48400.0,114.2382,114.2382,114.12,114.1358,48400.0
2012-09-12 14:40:00,144.8,144.81,144.77,144.81,27500.0,114.12,114.1279,114.0964,114.1279,27500.0
2012-09-12 14:45:00,144.84,144.85,144.7,144.72,9000.0,114.1515,114.1594,114.0412,114.057,9000.0
2012-09-12 14:50:00,144.73,144.81,144.73,144.8,12900.0,114.0648,114.1279,114.0648,114.12,12900.0
2012-09-12 14:55:00,144.79,144.82,144.74,144.74,9100.0,114.1121,114.1358,114.0727,114.0727,9100.0
2012-09-12 15:00:00,144.77,144.77,144.59,144.61,38400.0,114.0964,114.0964,113.9545,113.9703,38400.0
2012-09-12 15:05:00,144.67,144.67,144.58,144.61,25900.0,114.0175,114.0175,113.9466,113.9703,25900.0
2012-09-12 15:10:00,144.58,144.59,144.5,144.59,33800.0,113.9466,113.9545,113.8836,113.9545,33800.0
2012-09-12 15:15:00,144.59,144.65,144.57,144.62,15300.0,113.9545,114.0018,113.9387,113.9781,15300.0
2012-09-12 15:20:00,144.66,144.68,144.58,144.64,18700.0,114.0097,114.0254,113.9466,113.9939,18700.0
2012-09-12 15:25:00,144.66,144.76,144.64,144.76,14800.0,114.0097,114.0885,113.9939,114.0885,14800.0
2012-09-12 15:30:00,144.77,144.78,144.71,144.76,16100.0,114.0964,114.1042,114.0491,114.0885,16100.0
2012-09-12 15:35:00,144.76,144.81,144.72,144.8,19200.0,114.0885,114.1279,114.057,114.12,19200.0
2012-09-12 15:40:00,144.81,144.85,144.8,144.8,35000.0,114.1279,114.1594,114.12,114.12,35000.0
2012-09-12 15:45:00,144.79,144.79,144.67,144.69,10000.0,114.1121,114.1121,114.0175,114.0333,10000.0
2012-09-12 15:50:00,144.68,144.8,144.68,144.78,11800.0,114.0254,114.12,114.0254,114.1042,11800.0
2012-09-12 15:55:00,144.8,144.94,144.8,144.94,72700.0,114.12,114.2303,114.12,114.2303,72700.0
2012-09-13 09:30:00,144.98,145.0,144.86,144.86,53200.0,114.2619,114.2776,114.1673,114.1673,53200.0
2012-09-13 09:35:00,144.81,144.9,144.78,144.87,21300.0,114.1279,114.1988,114.1042,114.1752,21300.0
2012-09-13 09:40:00,144.84,144.88,144.79,144.81,27300.0,114.1515,114.183,114.1121,114.1279,27300.0
2012-09-13 09:45:00,144.79,144.92,144.78,144.82,18900.0,114.1121,114.2146,114.1042,114.1358,18900.0
2012-09-13 09:50:00,144.82,144.84,144.77,144.81,31800.0,114.1358,114.1515,114.0964,114.1279,31800.0
2012-09-13 09:55:00,144.8,144.87,144.78,144.87,22800.0,114.12,114.1752,114.1042,114.1752,22800.0
2012-09-13 10:00:00,144.88,145.01,144.88,145.01,18800.0,114.183,114.2855,114.183,114.2855,18800.0
2012-09-13 10:05:00,145.0,145.02,144.94,144.94,24800.0,114.2776,114.2934,114.2303,114.2303,24800.0
2012-09-13 10:10:00,144.94,145.03,144.94,144.97,15100.0,114.2303,114.3013,114.2303,114.254,15100.0
2012-09-13 10:15:00,144.96,145.0,144.89,144.91,8700.0,114.2461,114.2776,114.1909,114.2067,8700.0
2012-09-13 10:20:00,144.91,145.01,144.9,144.9,11900.0,114.2067,114.2855,114.1988,114.1988,11900.0
2012-09-13 10:25:00,144.9,144.94,144.84,144.84,9500.0,114.1988,114.2303,114.1515,114.1515,9500.0
2012-09-13 10:30:00,144.83,144.93,144.83,144.88,11300.0,114.1436,114.2225,114.1436,114.183,11300.0
2012-09-13 10:35:00,144.91,144.95,144.91,144.91,6100.0,114.2067,114.2382,114.2067,114.2067,6100.0
2012-09-13 10:40:00,144.92,144.96,144.91,144.92,4800.0,114.2146,114.2461,114.2067,114.2146,4800.0
2012-09-13 10:45:00,144.93,144.98,144.92,144.98,10900.0,114.2225,114.2619,114.2146,114.2619,10900.0
2012-09-13 10:50:00,144.99,144.99,144.94,144.94,8200.0,114.2697,114.2697,114.2303,114.2303,8200.0
2012-09-13 10:55:00,144.95,145.0,144.91,145.0,15900.0,114.2382,114.2776,114.2067,114.2776,15900.0
2012-09-13 11:00:00,144.99,145.12,144.99,145.11,23000.0,114.2697,114.3722,114.2697,114.3643,23000.0
2012-09-13 11:05:00,145.13,145.15,145.07,145.12,14600.0,114.3801,114.3958,114.3328,114.3722,14600.0
2012-09-13 11:10:00,145.13,145.2,145.12,145.16,50600.0,114.3801,114.4352,114.3722,114.4037,50600.0
2012-09-13 11:15:00,145.16,145.19,145.14,145.18,13000.0,114.4037,114.4274,114.388,114.4195,13000.0
2012-09-13 11:20:00,145.17,145.18,145.13,145.14,8400.0,114.4116,114.4195,114.3801,114.388,8400.0
2012-09-13 11:25:00,145.14,145.17,145.1,145.17,23000.0,114.388,114.4116,114.3564,114.4116,23000.0
2012-09-13 11:30:00,145.18,145.24,145.15,145.18,15100.0,114.4195,114.4668,114.3958,114.4195,15100.0
2012-09-13 11:35:00,145.18,145.18,145.1,145.14,21600.0,114.4195,114.4195,114.3564,114.388,21600.0
2012-09-13 11:40:00,145.14,145.16,145.12,145.15,6200.0,114.388,114.4037,114.3722,114.3958,6200.0
2012-09-13 11:45:00,145.16,145.16,145.09,145.12,10700.0,114.4037,114.4037,114.3486,114.3722,10700.0
2012-09-13 11:50:00,145.12,145.12,145.03,145.03,8300.0,114.3722,114.3722,114.3013,114.3013,8300.0
2012-09-13 11:55:00,145.02,145.08,145.02,145.02,11100.0,114.2934,114.3407,114.2934,114.2934,11100.0
2012-09-13 12:00:00,145.02,145.07,145.0,145.05,8600.0,114.2934,114.3328,114.2776,114.317,8600.0
2012-09-13 12:05:00,145.03,145.09,145.0,145.07,3600.0,114.3013,114.3486,114.2776,114.3328,3600.0
2012-09-13 12:10:00,145.06,145.07,144.98,144.98,6100.0,114.3249,114.3328,114.2619,114.2619,6100.0
2012-09-13 12:15:00,144.95,144.97,144.86,144.94,29200.0,114.2382,114.254,114.1673,114.2303,29200.0
2012-09-13 12:20:00,144.95,145.11,144.94,145.06,15200.0,114.2382,114.3643,114.2303,114.3249,15200.0
2012-09-13 12:25:00,145.03,145.04,144.93,145.03,10900.0,114.3013,114.3091,114.2225,114.3013,10900.0
2012-09-13 12:30:00,145.03,146.0,144.88,145.57,376800.0,114.3013,115.0657,114.183,114.7269,376800.0
2012-09-13 12:35:00,145.55,145.6,145.09,145.56,116400.0,114.7111,114.7505,114.3486,114.719,116400.0
2012-09-13 12:40:00,145.56,146.16,145.52,145.86,158700.0,114.719,115.1918,114.6874,114.9554,158700.0
2012-09-13 12:45:00,145.86,146.01,145.72,145.85,80800.0,114.9554,115.0736,114.8451,114.9475,80800.0
2012-09-13 12:50:00,145.83,145.92,145.7,145.8,49900.0,114.9318,115.0027,114.8293,114.9081,49900.0
2012-09-13 12:55:00,145.8,146.06,145.8,146.05,33400.0,114.9081,115.113,114.9081,115.1052,33400.0
2012-09-13 13:00:00,146.1,146.32,146.1,146.25,99300.0,115.1446,115.3179,115.1446,115.2628,99300.0
2012-09-13 13:05:00,146.27,146.29,146.11,146.13,80600.0,115.2785,115.2943,115.1524,115.1682,80600.0
2012-09-13 13:10:00,146.12,146.23,145.98,146.02,101000.0,115.1603,115.247,115.05,115.0815,101000.0
2012-09-13 13:15:00,146.02,146.22,146.02,146.17,36300.0,115.0815,115.2391,115.0815,115.1997,36300.0
2012-09-13 13:20:00,146.18,146.4,146.15,146.33,55200.0,115.2076,115.381,115.184,115.3258,55200.0
2012-09-13 13:25:00,146.33,146.56,146.32,146.54,32000.0,115.3258,115.5071,115.3179,115.4913,32000.0
2012-09-13 13:30:00,146.6,146.82,146.6,146.78,63800.0,115.5386,115.712,115.5386,115.6805,63800.0
2012-09-13 13:35:00,146.77,146.78,146.7,146.73,51500.0,115.6726,115.6805,115.6174,115.6411,51500.0
2012-09-13 13:40:00,146.7,146.76,146.69,146.7,41000.0,115.6174,115.6647,115.6095,115.6174,41000.0
2012-09-13 13:45:00,146.71,146.81,146.68,146.75,26900.0,115.6253,115.7041,115.6017,115.6568,26900.0
2012-09-13 13:50:00,146.78,146.81,146.72,146.75,17300.0,115.6805,115.7041,115.6332,115.6568,17300.0
2012-09-13 13:55:00,146.75,146.76,146.64,146.64,35500.0,115.6568,115.6647,115.5701,115.5701,35500.0
2012-09-13 14:00:00,146.67,146.96,146.62,146.93,58200.0,115.5938,115.8223,115.5544,115.7987,58200.0
2012-09-13 14:05:00,146.93,146.99,146.91,146.95,67700.0,115.7987,115.846,115.7829,115.8145,67700.0
2012-09-13 14:10:00,146.96,147.14,146.95,147.11,37000.0,115.8223,115.9642,115.8145,115.9406,37000.0
2012-09-13 14:15:00,147.1,147.14,147.0,147.14,49600.0,115.9327,115.9642,115.8539,115.9642,49600.0
2012-09-13 14:20:00,147.12,147.36,147.12,147.36,51400.0,115.9484,116.1376,115.9484,116.1376,51400.0
2012-09-13 14:25:00,147.38,147.66,147.38,147.52,115500.0,116.1534,116.374,116.1534,116.2637,115500.0
2012-09-13 14:30:00,147.5,147.53,147.25,147.28,61800.0,116.2479,116.2716,116.0509,116.0745,61800.0
2012-09-13 14:35:00,147.28,147.45,147.22,147.23,34100.0,116.0745,116.2085,116.0273,116.0351,34100.0
2012-09-13 14:40:00,147.21,147.35,147.2,147.34,35100.0,116.0194,116.1297,116.0115,116.1218,35100.0
2012-09-13 14:45:00,147.34,147.39,147.25,147.3,56500.0,116.1218,116.1612,116.0509,116.0903,56500.0
2012-09-13 14:50:00,147.3,147.3,147.19,147.2,12600.0,116.0903,116.0903,116.0036,116.0115,12600.0
2012-09-13 14:55:00,147.24,147.24,147.06,147.13,37400.0,116.043,116.043,115.9012,115.9563,37400.0
2012-09-13 15:00:00,147.14,147.15,147.06,147.08,32600.0,115.9642,115.9721,115.9012,115.9169,32600.0
2012-09-13 15:05:00,147.09,147.25,147.09,147.19,56700.0,115.9248,116.0509,115.9248,116.0036,56700.0
2012-09-13 15:10:00,147.21,147.31,147.21,147.25,27100.0,116.0194,116.0982,116.0194,116.0509,27100.0
2012-09-13 15:15:00,147.25,147.25,147.03,147.03,25900.0,116.0509,116.0509,115.8775,115.8775,25900.0
2012-09-13 15:20:00,147.01,147.16,147.01,147.15,44000.0,115.8617,115.98,115.8617,115.9721,44000.0
2012-09-13 15:25:00,147.18,147.25,147.16,147.17,24100.0,115.9957,116.0509,115.98,115.9878,24100.0
2012-09-13 15:30:00,147.16,147.34,147.16,147.22,61400.0,115.98,116.1218,115.98,116.0273,61400.0
2012-09-13 15:35:00,147.23,147.39,147.23,147.36,21500.0,116.0351,116.1612,116.0351,116.1376,21500.0
2012-09-13 15:40:00,147.37,147.47,147.34,147.39,68200.0,116.1455,116.2243,116.1218,116.1612,68200.0
2012-09-13 15:45:00,147.4,147.41,147.28,147.37,55100.0,116.1691,116.177,116.0745,116.1455,55100.0
2012-09-13 15:50:00,147.37,147.37,147.18,147.18,44200.0,116.1455,116.1455,115.9957,115.9957,44200.0
2012-09-13 15:55:00,147.17,147.28,147.04,147.27,83500.0,115.9878,116.0745,115.8854,116.0667,83500.0
2012-09-14 09:30:00,147.48,147.73,147.46,147.71,115500.0,116.2322,116.4292,116.2164,116.4134,115500.0
2012-09-14 09:35:00,147.73,147.93,147.72,147.93,167400.0,116.4292,116.5868,116.4213,116.5868,167400.0
2012-09-14 09:40:00,147.94,148.03,147.83,148.02,101900.0,116.5947,116.6656,116.508,116.6578,101900.0
2012-09-14 09:45:00,148.01,148.03,147.95,148.0,44400.0,116.6499,116.6656,116.6026,116.642,44400.0
2012-09-14 09:50:00,147.99,148.3,147.99,148.24,49700.0,116.6341,116.8784,116.6341,116.8311,49700.0
2012-09-14 09:55:00,148.19,148.26,147.98,148.01,66100.0,116.7917,116.8469,116.6262,116.6499,66100.0
2012-09-14 10:00:00,148.04,148.24,148.02,148.24,35200.0,116.6735,116.8311,116.6578,116.8311,35200.0
2012-09-14 10:05:00,148.23,148.26,148.17,148.22,22400.0,116.8233,116.8469,116.776,116.8154,22400.0
2012-09-14 10:10:00,148.2,148.51,148.19,148.51,49700.0,116.7996,117.0439,116.7917,117.0439,49700.0
2012-09-14 10:15:00,148.53,148.6,148.48,148.6,34100.0,117.0597,117.1149,117.0203,117.1149,34100.0
2012-09-14 10:20:00,148.6,148.74,148.6,148.63,60000.0,117.1149,117.2252,117.1149,117.1385,60000.0
2012-09-14 10:25:00,148.63,148.63,148.49,148.51,567600.0,117.1385,117.1385,117.0282,117.0439,567600.0
2012-09-14 10:30:00,148.54,148.54,148.39,148.39,45700.0,117.0676,117.0676,116.9494,116.9494,45700.0
2012-09-14 10:35:00,148.4,148.44,148.39,148.41,36900.0,116.9572,116.9888,116.9494,116.9651,36900.0
2012-09-14 10:40:00,148.41,148.43,148.21,148.21,54000.0,116.9651,116.9809,116.8075,116.8075,54000.0
2012-09-14 10:45:00,148.21,148.25,148.13,148.19,61500.0,116.8075,116.839,116.7444,116.7917,61500.0
2012-09-14 10:50:00,148.2,148.2,148.03,148.12,64900.0,116.7996,116.7996,116.6656,116.7366,64900.0
2012-09-14 10:55:00,148.12,148.14,148.08,148.12,105400.0,116.7366,116.7523,116.705,116.7366,105400.0
2012-09-14 11:00:00,148.12,148.21,148.11,148.2,42600.0,116.7366,116.8075,116.7287,116.7996,42600.0
2012-09-14 11:05:00,148.18,148.19,148.05,148.15,142600.0,116.7839,116.7917,116.6814,116.7602,142600.0
2012-09-14 11:10:00,148.15,148.21,148.09,148.12,145600.0,116.7602,116.8075,116.7129,116.7366,145600.0
2012-09-14 11:15:00,148.12,148.12,147.94,147.99,85300.0,116.7366,116.7366,116.5947,116.6341,85300.0
2012-09-14 11:20:00,148.02,148.16,148.01,148.13,79600.0,116.6578,116.7681,116.6499,116.7444,79600.0
2012-09-14 11:25:00,148.13,148.2,148.1,148.15,119900.0,116.7444,116.7996,116.7208,116.7602,119900.0
2012-09-14 11:30:00,148.18,148.19,148.04,148.15,69500.0,116.7839,116.7917,116.6735,116.7602,69500.0
2012-09-14 11:35:00,148.15,148.2,148.01,148.01,63400.0,116.7602,116.7996,116.6499,116.6499,63400.0
2012-09-14 11:40:00,148.03,148.08,148.01,148.03,22700.0,116.6656,116.705,116.6499,116.6656,22700.0
2012-09-14 11:45:00,148.02,148.09,147.94,147.96,99900.0,116.6578,116.7129,116.5947,116.6105,99900.0
2012-09-14 11:50:00,147.93,147.98,147.86,147.86,83800.0,116.5868,116.6262,116.5317,116.5317,83800.0
2012-09-14 11:55:00,147.86,147.96,147.8,147.88,38300.0,116.5317,116.6105,116.4844,116.5474,38300.0
2012-09-14 12:00:00,147.89,148.07,147.87,148.0,44700.0,116.5553,116.6972,116.5395,116.642,44700.0
2012-09-14 12:05:00,148.02,148.1,148.01,148.1,18100.0,116.6578,116.7208,116.6499,116.7208,18100.0
2012-09-14 12:10:00,148.09,148.16,148.08,148.11,35000.0,116.7129,116.7681,116.705,116.7287,35000.0
2012-09-14 12:15:00,148.08,148.21,148.06,148.17,19600.0,116.705,116.8075,116.6893,116.776,19600.0
2012-09-14 12:20:00,148.19,148.27,148.19,148.27,7200.0,116.7917,116.8548,116.7917,116.8548,7200.0
2012-09-14 12:25:00,148.27,148.28,148.23,148.23,18900.0,116.8548,116.8627,116.8233,116.8233,18900.0
2012-09-14 12:30:00,148.24,148.24,148.2,148.23,9600.0,116.8311,116.8311,116.7996,116.8233,9600.0
2012-09-14 12:35:00,148.22,148.23,148.17,148.18,13000.0,116.8154,116.8233,116.776,116.7839,13000.0
2012-09-14 12:40:00,148.17,148.22,148.17,148.18,5600.0,116.776,116.8154,116.776,116.7839,5600.0
2012-09-14 12:45:00,148.18,148.21,148.16,148.19,8900.0,116.7839,116.8075,116.7681,116.7917,8900.0
2012-09-14 12:50:00,148.18,148.24,148.18,148.21,13800.0,116.7839,116.8311,116.7839,116.8075,13800.0
2012-09-14 12:55:00,148.21,148.21,148.03,148.03,10800.0,116.8075,116.8075,116.6656,116.6656,10800.0
2012-09-14 13:00:00,148.02,148.08,147.98,148.02,14300.0,116.6578,116.705,116.6262,116.6578,14300.0
2012-09-14 13:05:00,148.01,148.07,147.99,148.02,11500.0,116.6499,116.6972,116.6341,116.6578,11500.0
2012-09-14 13:10:00,148.02,148.03,147.95,147.95,71700.0,116.6578,116.6656,116.6026,116.6026,71700.0
2012-09-14 13:15:00,147.96,147.96,147.85,147.88,88300.0,116.6105,116.6105,116.5238,116.5474,88300.0
2012-09-14 13:20:00,147.87,147.87,147.71,147.73,26200.0,116.5395,116.5395,116.4134,116.4292,26200.0
2012-09-14 13:25:00,147.72,147.73,147.59,147.59,25800.0,116.4213,116.4292,116.3189,116.3189,25800.0
2012-09-14 13:30:00,147.61,147.76,147.61,147.72,10200.0,116.3346,116.4528,116.3346,116.4213,10200.0
2012-09-14 13:35:00,147.71,147.73,147.65,147.7,20300.0,116.4134,116.4292,116.3661,116.4056,20300.0
2012-09-14 13:40:00,147.68,147.73,147.68,147.7,6400.0,116.3898,116.4292,116.3898,116.4056,6400.0
2012-09-14 13:45:00,147.7,147.76,147.67,147.72,15700.0,116.4056,116.4528,116.3819,116.4213,15700.0
2012-09-14 13:50:00,147.72,147.78,147.72,147.75,45300.0,116.4213,116.4686,116.4213,116.445,45300.0
2012-09-14 13:55:00,147.77,147.9,147.77,147.9,33300.0,116.4607,116.5632,116.4607,116.5632,33300.0
2012-09-14 14:00:00,147.89,147.94,147.89,147.91,8400.0,116.5553,116.5947,116.5553,116.5711,8400.0
2012-09-14 14:05:00,147.9,147.92,147.82,147.86,9900.0,116.5632,116.5789,116.5001,116.5317,9900.0
2012-09-14 14:10:00,147.9,147.9,147.78,147.81,7200.0,116.5632,116.5632,116.4686,116.4922,7200.0
2012-09-14 14:15:00,147.81,147.81,147.74,147.77,5300.0,116.4922,116.4922,116.4371,116.4607,5300.0
2012-09-14 14:20:00,147.78,147.87,147.75,147.86,11900.0,116.4686,116.5395,116.445,116.5317,11900.0
2012-09-14 14:25:00,147.86,147.94,147.85,147.88,22700.0,116.5317,116.5947,116.5238,116.5474,22700.0
2012-09-14 14:30:00,147.87,147.9,147.8,147.88,13200.0,116.5395,116.5632,116.4844,116.5474,13200.0
2012-09-14 14:35:00,147.83,147.87,147.78,147.78,24300.0,116.508,116.5395,116.4686,116.4686,24300.0
2012-09-14 14:40:00,147.78,147.81,147.75,147.78,10700.0,116.4686,116.4922,116.445,116.4686,10700.0
2012-09-14 14:45:00,147.8,147.87,147.8,147.86,6200.0,116.4844,116.5395,116.4844,116.5317,6200.0
2012-09-14 14:50:00,147.87,147.88,147.73,147.78,21400.0,116.5395,116.5474,116.4292,116.4686,21400.0
2012-09-14 14:55:00,147.79,147.98,147.79,147.94,124000.0,116.4765,116.6262,116.4765,116.5947,124000.0
2012-09-14 15:00:00,147.94,147.94,147.84,147.85,9100.0,116.5947,116.5947,116.5159,116.5238,9100.0
2012-09-14 15:05:00,147.86,147.88,147.77,147.79,9500.0,116.5317,116.5474,116.4607,116.4765,9500.0
2012-09-14 15:10:00,147.8,147.82,147.7,147.82,49400.0,116.4844,116.5001,116.4056,116.5001,49400.0
2012-09-14 15:15:00,147.81,147.81,147.63,147.7,37600.0,116.4922,116.4922,116.3504,116.4056,37600.0
2012-09-14 15:20:00,147.69,147.7,147.42,147.42,149400.0,116.3977,116.4056,116.1849,116.1849,149400.0
2012-09-14 15:25:00,147.42,147.6,147.42,147.6,15100.0,116.1849,116.3267,116.1849,116.3267,15100.0
2012-09-14 15:30:00,147.6,147.6,147.45,147.5,43300.0,116.3267,116.3267,116.2085,116.2479,43300.0
2012-09-14 15:35:00,147.51,147.7,147.48,147.63,68900.0,116.2558,116.4056,116.2322,116.3504,68900.0
2012-09-14 15:40:00,147.63,147.71,147.6,147.69,71700.0,116.3504,116.4134,116.3267,116.3977,71700.0
2012-09-14 15:45:00,147.68,147.69,147.39,147.45,58100.0,116.3898,116.3977,116.1612,116.2085,58100.0
2012-09-14 15:50:00,147.46,147.63,147.46,147.58,50000.0,116.2164,116.3504,116.2164,116.311,50000.0
2012-09-14 15:55:00,147.57,147.86,147.55,147.85,60800.0,116.3031,116.5317,116.2873,116.5238,60800.0
2012-09-17 09:30:00,147.55,147.62,147.53,147.6,60200.0,116.2873,116.3425,116.2716,116.3267,60200.0
2012-09-17 09:35:00,147.59,147.82,147.59,147.64,46400.0,116.3189,116.5001,116.3189,116.3583,46400.0
2012-09-17 09:40:00,147.66,147.71,147.53,147.54,13100.0,116.374,116.4134,116.2716,116.2795,13100.0
2012-09-17 09:45:00,147.53,147.56,147.42,147.47,21600.0,116.2716,116.2952,116.1849,116.2243,21600.0
2012-09-17 09:50:00,147.44,147.54,147.44,147.53,7500.0,116.2006,116.2795,116.2006,116.2716,7500.0
2012-09-17 09:55:00,147.51,147.55,147.48,147.5,5800.0,116.2558,116.2873,116.2322,116.2479,5800.0
2012-09-17 10:00:00,147.53,147.59,147.49,147.54,16200.0,116.2716,116.3189,116.24,116.2795,16200.0
2012-09-17 10:05:00,147.54,147.56,147.44,147.5,15100.0,116.2795,116.2952,116.2006,116.2479,15100.0
2012-09-17 10:10:00,147.49,147.58,147.47,147.57,15100.0,116.24,116.311,116.2243,116.3031,15100.0
2012-09-17 10:15:00,147.57,147.62,147.55,147.6,37800.0,116.3031,116.3425,116.2873,116.3267,37800.0
2012-09-17 10:20:00,147.58,147.6,147.51,147.56,12000.0,116.311,116.3267,116.2558,116.2952,12000.0
2012-09-17 10:25:00,147.58,147.7,147.58,147.66,12000.0,116.311,116.4056,116.311,116.374,12000.0
2012-09-17 10:30:00,147.71,147.77,147.7,147.73,6800.0,116.4134,116.4607,116.4056,116.4292,6800.0
2012-09-17 10:35:00,147.74,147.74,147.54,147.55,9200.0,116.4371,116.4371,116.2795,116.2873,9200.0
2012-09-17 10:40:00,147.54,147.6,147.53,147.59,4600.0,116.2795,116.3267,116.2716,116.3189,4600.0
2012-09-17 10:45:00,147.59,147.66,147.59,147.66,7500.0,116.3189,116.374,116.3189,116.374,7500.0
2012-09-17 10:50:00,147.64,147.65,147.5,147.6,25100.0,116.3583,116.3661,116.2479,116.3267,25100.0
2012-09-17 10:55:00,147.59,147.62,147.57,147.61,17400.0,116.3189,116.3425,116.3031,116.3346,17400.0
2012-09-17 11:00:00,147.59,147.69,147.59,147.66,13200.0,116.3189,116.3977,116.3189,116.374,13200.0
2012-09-17 11:05:00,147.66,147.66,147.58,147.59,3900.0,116.374,116.374,116.311,116.3189,3900.0
2012-09-17 11:10:00,147.58,147.64,147.55,147.6,12600.0,116.311,116.3583,116.2873,116.3267,12600.0
2012-09-17 11:15:00,147.59,147.67,147.53,147.64,27800.0,116.3189,116.3819,116.2716,116.3583,27800.0
2012-09-17 11:20:00,147.63,147.64,147.57,147.57,70100.0,116.3504,116.3583,116.3031,116.3031,70100.0
2012-09-17 11:25:00,147.56,147.61,147.54,147.54,28900.0,116.2952,116.3346,116.2795,116.2795,28900.0
2012-09-17 11:30:00,147.55,147.63,147.55,147.59,8900.0,116.2873,116.3504,116.2873,116.3189,8900.0
2012-09-17 11:35:00,147.59,147.6,147.53,147.53,6600.0,116.3189,116.3267,116.2716,116.2716,6600.0
2012-09-17 11:40:00,147.54,147.62,147.51,147.62,21000.0,116.2795,116.3425,116.2558,116.3425,21000.0
2012-09-17 11:45:00,147.61,147.62,147.59,147.59,600.0,116.3346,116.3425,116.3189,116.3189,600.0
2012-09-17 11:50:00,147.64,147.67,147.58,147.58,14200.0,116.3583,116.3819,116.311,116.311,14200.0
2012-09-17 11:55:00,147.58,147.58,147.53,147.56,10300.0,116.311,116.311,116.2716,116.2952,10300.0
2012-09-17 12:00:00,147.55,147.61,147.52,147.58,13200.0,116.2873,116.3346,116.2637,116.311,13200.0
2012-09-17 12:05:00,147.6,147.61,147.56,147.61,11700.0,116.3267,116.3346,116.2952,116.3346,11700.0
2012-09-17 12:10:00,147.58,147.62,147.55,147.55,1500.0,116.311,116.3425,116.2873,116.2873,1500.0
2012-09-17 12:15:00,147.55,147.56,147.53,147.53,8600.0,116.2873,116.2952,116.2716,116.2716,8600.0
2012-09-17 12:20:00,147.56,147.62,147.56,147.6,2000.0,116.2952,116.3425,116.2952,116.3267,2000.0
2012-09-17 12:25:00,147.6,147.62,147.55,147.59,13100.0,116.3267,116.3425,116.2873,116.3189,13100.0
2012-09-17 12:30:00,147.62,147.62,147.56,147.57,1600.0,116.3425,116.3425,116.2952,116.3031,1600.0
2012-09-17 12:35:00,147.58,147.59,147.53,147.59,2900.0,116.311,116.3189,116.2716,116.3189,2900.0
2012-09-17 12:40:00,147.59,147.62,147.56,147.61,8300.0,116.3189,116.3425,116.2952,116.3346,8300.0
2012-09-17 12:45:00,147.59,147.6,147.58,147.58,1400.0,116.3189,116.3267,116.311,116.311,1400.0
2012-09-17 12:50:00,147.57,147.57,147.54,147.57,2100.0,116.3031,116.3031,116.2795,116.3031,2100.0
2012-09-17 12:55:00,147.57,147.57,147.51,147.51,3600.0,116.3031,116.3031,116.2558,116.2558,3600.0
2012-09-17 13:00:00,147.52,147.54,147.5,147.51,3300.0,116.2637,116.2795,116.2479,116.2558,3300.0
2012-09-17 13:05:00,147.5,147.52,147.5,147.51,2800.0,116.2479,116.2637,116.2479,116.2558,2800.0
2012-09-17 13:10:00,147.49,147.58,147.49,147.53,8300.0,116.24,116.311,116.24,116.2716,8300.0
2012-09-17 13:15:00,147.53,147.53,147.48,147.48,9000.0,116.2716,116.2716,116.2322,116.2322,9000.0
2012-09-17 13:20:00,147.51,147.52,147.48,147.5,3100.0,116.2558,116.2637,116.2322,116.2479,3100.0
2012-09-17 13:25:00,147.5,147.52,147.46,147.49,6500.0,116.2479,116.2637,116.2164,116.24,6500.0
2012-09-17 13:30:00,147.49,147.5,147.47,147.49,29700.0,116.24,116.2479,116.2243,116.24,29700.0
2012-09-17 13:35:00,147.47,147.51,147.47,147.48,10700.0,116.2243,116.2558,116.2243,116.2322,10700.0
2012-09-17 13:40:00,147.49,147.49,147.43,147.45,4900.0,116.24,116.24,116.1928,116.2085,4900.0
2012-09-17 13:45:00,147.43,147.48,147.43,147.43,5400.0,116.1928,116.2322,116.1928,116.1928,5400.0
2012-09-17 13:50:00,147.44,147.45,147.35,147.38,31000.0,116.2006,116.2085,116.1297,116.1534,31000.0
2012-09-17 13:55:00,147.36,147.44,147.36,147.42,14700.0,116.1376,116.2006,116.1376,116.1849,14700.0
2012-09-17 14:00:00,147.42,147.42,147.35,147.36,11200.0,116.1849,116.1849,116.1297,116.1376,11200.0
2012-09-17 14:05:00,147.35,147.36,147.17,147.23,34500.0,116.1297,116.1376,115.9878,116.0351,34500.0
2012-09-17 14:10:00,147.21,147.23,147.17,147.22,10700.0,116.0194,116.0351,115.9878,116.0273,10700.0
2012-09-17 14:15:00,147.22,147.36,147.17,147.35,38100.0,116.0273,116.1376,115.9878,116.1297,38100.0
2012-09-17 14:20:00,147.33,147.46,147.3,147.35,17500.0,116.1139,116.2164,116.0903,116.1297,17500.0
2012-09-17 14:25:00,147.36,147.36,147.27,147.28,33300.0,116.1376,116.1376,116.0667,116.0745,33300.0
2012-09-17 14:30:00,147.3,147.33,147.17,147.17,15900.0,116.0903,116.1139,115.9878,115.9878,15900.0
2012-09-17 14:35:00,147.2,147.3,147.18,147.28,24300.0,116.0115,116.0903,115.9957,116.0745,24300.0
2012-09-17 14:40:00,147.26,147.26,147.15,147.2,50100.0,116.0588,116.0588,115.9721,116.0115,50100.0
2012-09-17 14:45:00,147.21,147.33,147.21,147.32,31100.0,116.0194,116.1139,116.0194,116.1061,31100.0
2012-09-17 14:50:00,147.3,147.33,147.25,147.29,6300.0,116.0903,116.1139,116.0509,116.0824,6300.0
2012-09-17 14:55:00,147.28,147.28,147.22,147.25,4900.0,116.0745,116.0745,116.0273,116.0509,4900.0
2012-09-17 15:00:00,147.24,147.25,147.17,147.17,7700.0,116.043,116.0509,115.9878,115.9878,7700.0
2012-09-17 15:05:00,147.19,147.28,147.18,147.25,19300.0,116.0036,116.0745,115.9957,116.0509,19300.0
2012-09-17 15:10:00,147.23,147.31,147.22,147.22,41600.0,116.0351,116.0982,116.0273,116.0273,41600.0
2012-09-17 15:15:00,147.2,147.23,147.15,147.17,8600.0,116.0115,116.0351,115.9721,115.9878,8600.0
2012-09-17 15:20:00,147.16,147.2,147.11,147.16,20900.0,115.98,116.0115,115.9406,115.98,20900.0
2012-09-17 15:25:00,147.15,147.15,147.03,147.04,59900.0,115.9721,115.9721,115.8775,115.8854,59900.0
2012-09-17 15:30:00,147.03,147.1,147.0,147.05,37900.0,115.8775,115.9327,115.8539,115.8933,37900.0
2012-09-17 15:35:00,147.06,147.16,147.05,147.16,24300.0,115.9012,115.98,115.8933,115.98,24300.0
2012-09-17 15:40:00,147.15,147.24,147.14,147.21,58500.0,115.9721,116.043,115.9642,116.0194,58500.0
2012-09-17 15:45:00,147.2,147.32,147.2,147.29,22600.0,116.0115,116.1061,116.0115,116.0824,22600.0
2012-09-17 15:50:00,147.3,147.35,147.23,147.33,65600.0,116.0903,116.1297,116.0351,116.1139,65600.0
2012-09-17 15:55:00,147.34,147.4,147.25,147.4,86400.0,116.1218,116.1691,116.0509,116.1691,86400.0
2012-09-18 09:30:00,147.13,147.2,146.98,147.0,83000.0,115.9563,116.0115,115.8381,115.8539,83000.0
2012-09-18 09:35:00,146.99,147.03,146.88,146.96,36500.0,115.846,115.8775,115.7593,115.8223,36500.0
2012-09-18 09:40:00,146.95,147.06,146.94,147.04,34700.0,115.8145,115.9012,115.8066,115.8854,34700.0
2012-09-18 09:45:00,147.04,147.07,146.9,147.01,39500.0,115.8854,115.909,115.7751,115.8617,39500.0
2012-09-18 09:50:00,147.0,147.15,146.98,147.12,41200.0,115.8539,115.9721,115.8381,115.9484,41200.0
2012-09-18 09:55:00,147.14,147.15,147.04,147.15,44400.0,115.9642,115.9721,115.8854,115.9721,44400.0
2012-09-18 10:00:00,147.15,147.22,147.12,147.14,12300.0,115.9721,116.0273,115.9484,115.9642,12300.0
2012-09-18 10:05:00,147.13,147.14,147.01,147.04,21300.0,115.9563,115.9642,115.8617,115.8854,21300.0
2012-09-18 10:10:00,147.06,147.16,147.04,147.09,16600.0,115.9012,115.98,115.8854,115.9248,16600.0
2012-09-18 10:15:00,147.11,147.11,146.99,147.06,9500.0,115.9406,115.9406,115.846,115.9012,9500.0
2012-09-18 10:20:00,147.06,147.15,147.05,147.09,16800.0,115.9012,115.9721,115.8933,115.9248,16800.0
2012-09-18 10:25:00,147.1,147.18,147.01,147.1,23800.0,115.9327,115.9957,115.8617,115.9327,23800.0
2012-09-18 10:30:00,147.13,147.21,147.08,147.2,15300.0,115.9563,116.0194,115.9169,116.0115,15300.0
2012-09-18 10:35:00,147.19,147.24,147.19,147.2,21400.0,116.0036,116.043,116.0036,116.0115,21400.0
2012-09-18 10:40:00,147.19,147.25,147.15,147.19,34400.0,116.0036,116.0509,115.9721,116.0036,34400.0
2012-09-18 10:45:00,147.19,147.21,147.05,147.11,33500.0,116.0036,116.0194,115.8933,115.9406,33500.0
2012-09-18 10:50:00,147.08,147.13,147.07,147.13,12800.0,115.9169,115.9563,115.909,115.9563,12800.0
2012-09-18 10:55:00,147.12,147.28,147.11,147.27,11900.0,115.9484,116.0745,115.9406,116.0667,11900.0
2012-09-18 11:00:00,147.32,147.33,147.27,147.29,11700.0,116.1061,116.1139,116.0667,116.0824,11700.0
2012-09-18 11:05:00,147.29,147.32,147.21,147.3,39600.0,116.0824,116.1061,116.0194,116.0903,39600.0
2012-09-18 11:10:00,147.29,147.38,147.28,147.34,28100.0,116.0824,116.1534,116.0745,116.1218,28100.0
2012-09-18 11:15:00,147.36,147.43,147.34,147.39,21100.0,116.1376,116.1928,116.1218,116.1612,21100.0
2012-09-18 11:20:00,147.39,147.39,147.33,147.35,6600.0,116.1612,116.1612,116.1139,116.1297,6600.0
2012-09-18 11:25:00,147.34,147.38,147.34,147.36,6200.0,116.1218,116.1534,116.1218,116.1376,6200.0
2012-09-18 11:30:00,147.35,147.35,147.16,147.16,20900.0,116.1297,116.1297,115.98,115.98,20900.0
2012-09-18 11:35:00,147.18,147.28,147.18,147.22,18500.0,115.9957,116.0745,115.9957,116.0273,18500.0
2012-09-18 11:40:00,147.23,147.23,147.13,147.2,21400.0,116.0351,116.0351,115.9563,116.0115,21400.0
2012-09-18 11:45:00,147.2,147.25,147.18,147.21,24000.0,116.0115,116.0509,115.9957,116.0194,24000.0
2012-09-18 11:50:00,147.21,147.26,147.18,147.18,30200.0,116.0194,116.0588,115.9957,115.9957,30200.0
2012-09-18 11:55:00,147.19,147.23,147.14,147.16,27500.0,116.0036,116.0351,115.9642,115.98,27500.0
2012-09-18 12:00:00,147.19,147.21,147.14,147.17,12500.0,116.0036,116.0194,115.9642,115.9878,12500.0
2012-09-18 12:05:00,147.17,147.21,147.17,147.18,21800.0,115.9878,116.0194,115.9878,115.9957,21800.0
2012-09-18 12:10:00,147.16,147.16,147.02,147.07,24000.0,115.98,115.98,115.8696,115.909,24000.0
2012-09-18 12:15:00,147.08,147.08,146.94,146.95,52700.0,115.9169,115.9169,115.8066,115.8145,52700.0
2012-09-18 12:20:00,146.96,147.01,146.94,146.95,18200.0,115.8223,115.8617,115.8066,115.8145,18200.0
2012-09-18 12:25:00,146.95,147.01,146.93,146.93,15400.0,115.8145,115.8617,115.7987,115.7987,15400.0
2012-09-18 12:30:00,146.93,146.96,146.93,146.93,1400.0,115.7987,115.8223,115.7987,115.7987,1400.0
2012-09-18 12:35:00,146.93,146.97,146.91,146.95,4500.0,115.7987,115.8302,115.7829,115.8145,4500.0
2012-09-18 12:40:00,146.98,147.01,146.98,147.0,3500.0,115.8381,115.8617,115.8381,115.8539,3500.0
2012-09-18 12:45:00,146.99,147.03,146.99,147.02,7000.0,115.846,115.8775,115.846,115.8696,7000.0
2012-09-18 12:50:00,147.03,147.13,147.02,147.13,5600.0,115.8775,115.9563,115.8696,115.9563,5600.0
2012-09-18 12:55:00,147.16,147.16,147.08,147.1,18400.0,115.98,115.98,115.9169,115.9327,18400.0
2012-09-18 13:00:00,147.08,147.11,147.06,147.08,8700.0,115.9169,115.9406,115.9012,115.9169,8700.0
2012-09-18 13:05:00,147.07,147.08,146.91,147.03,25800.0,115.909,115.9169,115.7829,115.8775,25800.0
2012-09-18 13:10:00,147.01,147.1,147.01,147.09,11200.0,115.8617,115.9327,115.8617,115.9248,11200.0
2012-09-18 13:15:00,147.11,147.17,147.08,147.13,20200.0,115.9406,115.9878,115.9169,115.9563,20200.0
2012-09-18 13:20:00,147.12,147.12,147.04,147.1,6300.0,115.9484,115.9484,115.8854,115.9327,6300.0
2012-09-18 13:25:00,147.09,147.1,147.03,147.07,20700.0,115.9248,115.9327,115.8775,115.909,20700.0
2012-09-18 13:30:00,147.07,147.07,146.99,147.05,5200.0,115.909,115.909,115.846,115.8933,5200.0
2012-09-18 13:35:00,147.03,147.06,147.03,147.06,4500.0,115.8775,115.9012,115.8775,115.9012,4500.0
2012-09-18 13:40:00,147.07,147.07,147.03,147.04,4300.0,115.909,115.909,115.8775,115.8854,4300.0
2012-09-18 13:45:00,147.03,147.04,147.01,147.03,12900.0,115.8775,115.8854,115.8617,115.8775,12900.0
2012-09-18 13:50:00,147.02,147.02,146.95,146.95,4900.0,115.8696,115.8696,115.8145,115.8145,4900.0
2012-09-18 13:55:00,146.95,146.96,146.93,146.96,18200.0,115.8145,115.8223,115.7987,115.8223,18200.0
2012-09-18 14:00:00,146.96,147.04,146.95,146.95,8900.0,115.8223,115.8854,115.8145,115.8145,8900.0
2012-09-18 14:05:00,146.93,147.0,146.92,147.0,8400.0,115.7987,115.8539,115.7908,115.8539,8400.0
2012-09-18 14:10:00,146.99,147.03,146.95,147.03,19200.0,115.846,115.8775,115.8145,115.8775,19200.0
2012-09-18 14:15:00,147.01,147.09,147.01,147.04,10200.0,115.8617,115.9248,115.8617,115.8854,10200.0
2012-09-18 14:20:00,147.06,147.06,146.99,147.04,10000.0,115.9012,115.9012,115.846,115.8854,10000.0
2012-09-18 14:25:00,147.04,147.09,147.04,147.06,40100.0,115.8854,115.9248,115.8854,115.9012,40100.0
2012-09-18 14:30:00,147.07,147.1,147.03,147.03,23700.0,115.909,115.9327,115.8775,115.8775,23700.0
2012-09-18 14:35:00,147.01,147.01,146.95,146.96,9600.0,115.8617,115.8617,115.8145,115.8223,9600.0
2012-09-18 14:40:00,146.97,147.05,146.96,147.01,4100.0,115.8302,115.8933,115.8223,115.8617,4100.0
2012-09-18 14:45:00,147.02,147.08,147.01,147.05,33600.0,115.8696,115.9169,115.8617,115.8933,33600.0
2012-09-18 14:50:00,147.05,147.05,146.96,147.0,2800.0,115.8933,115.8933,115.8223,115.8539,2800.0
2012-09-18 14:55:00,147.0,147.04,147.0,147.03,13900.0,115.8539,115.8854,115.8539,115.8775,13900.0
2012-09-18 15:00:00,147.02,147.08,146.98,147.08,18200.0,115.8696,115.9169,115.8381,115.9169,18200.0
2012-09-18 15:05:00,147.08,147.15,147.08,147.1,30000.0,115.9169,115.9721,115.9169,115.9327,30000.0
2012-09-18 15:10:00,147.09,147.15,147.09,147.13,9100.0,115.9248,115.9721,115.9248,115.9563,9100.0
2012-09-18 15:15:00,147.13,147.15,147.03,147.05,19100.0,115.9563,115.9721,115.8775,115.8933,19100.0
2012-09-18 15:20:00,147.06,147.1,147.04,147.04,10500.0,115.9012,115.9327,115.8854,115.8854,10500.0
2012-09-18 15:25:00,147.04,147.11,147.02,147.1,13200.0,115.8854,115.9406,115.8696,115.9327,13200.0
2012-09-18 15:30:00,147.1,147.21,147.08,147.19,14700.0,115.9327,116.0194,115.9169,116.0036,14700.0
2012-09-18 15:35:00,147.19,147.19,147.09,147.16,21600.0,116.0036,116.0036,115.9248,115.98,21600.0
2012-09-18 15:40:00,147.16,147.19,147.03,147.05,54600.0,115.98,116.0036,115.8775,115.8933,54600.0
2012-09-18 15:45:00,147.07,147.17,147.04,147.15,365700.0,115.909,115.9878,115.8854,115.9721,365700.0
2012-09-18 15:50:00,147.13,147.19,147.12,147.17,447500.0,115.9563,116.0036,115.9484,115.9878,447500.0
2012-09-18 15:55:00,147.16,147.28,147.1,147.27,1236600.0,115.98,116.0745,115.9327,116.0667,1236600.0
2012-09-19 09:30:00,147.42,147.43,147.21,147.28,158000.0,116.1849,116.1928,116.0194,116.0745,158000.0
2012-09-19 09:35:00,147.28,147.33,147.12,147.13,110700.0,116.0745,116.1139,115.9484,115.9563,110700.0
2012-09-19 09:40:00,147.13,147.16,147.07,147.14,74300.0,115.9563,115.98,115.909,115.9642,74300.0
2012-09-19 09:45:00,147.15,147.24,147.12,147.14,31800.0,115.9721,116.043,115.9484,115.9642,31800.0
2012-09-19 09:50:00,147.11,147.16,147.06,147.13,19700.0,115.9406,115.98,115.9012,115.9563,19700.0
2012-09-19 09:55:00,147.16,147.22,147.13,147.17,64200.0,115.98,116.0273,115.9563,115.9878,64200.0
2012-09-19 10:00:00,147.18,147.61,147.18,147.61,81500.0,115.9957,116.3346,115.9957,116.3346,81500.0
2012-09-19 10:05:00,147.6,147.61,147.41,147.44,56000.0,116.3267,116.3346,116.177,116.2006,56000.0
2012-09-19 10:10:00,147.44,147.54,147.43,147.52,39900.0,116.2006,116.2795,116.1928,116.2637,39900.0
2012-09-19 10:15:00,147.55,147.57,147.46,147.5,16900.0,116.2873,116.3031,116.2164,116.2479,16900.0
2012-09-19 10:20:00,147.47,147.49,147.35,147.38,16600.0,116.2243,116.24,116.1297,116.1534,16600.0
2012-09-19 10:25:00,147.4,147.42,147.34,147.34,101300.0,116.1691,116.1849,116.1218,116.1218,101300.0
2012-09-19 10:30:00,147.34,147.35,147.11,147.17,61900.0,116.1218,116.1297,115.9406,115.9878,61900.0
2012-09-19 10:35:00,147.16,147.36,147.15,147.34,40300.0,115.98,116.1376,115.9721,116.1218,40300.0
2012-09-19 10:40:00,147.34,147.36,147.2,147.27,60700.0,116.1218,116.1376,116.0115,116.0667,60700.0
2012-09-19 10:45:00,147.28,147.4,147.24,147.36,18500.0,116.0745,116.1691,116.043,116.1376,18500.0
2012-09-19 10:50:00,147.39,147.39,147.27,147.31,17000.0,116.1612,116.1612,116.0667,116.0982,17000.0
2012-09-19 10:55:00,147.3,147.37,147.28,147.32,27400.0,116.0903,116.1455,116.0745,116.1061,27400.0
2012-09-19 11:00:00,147.31,147.38,147.26,147.37,58700.0,116.0982,116.1534,116.0588,116.1455,58700.0
2012-09-19 11:05:00,147.38,147.45,147.36,147.4,120300.0,116.1534,116.2085,116.1376,116.1691,120300.0
2012-09-19 11:10:00,147.36,147.43,147.34,147.43,26700.0,116.1376,116.1928,116.1218,116.1928,26700.0
2012-09-19 11:15:00,147.42,147.55,147.4,147.53,75400.0,116.1849,116.2873,116.1691,116.2716,75400.0
2012-09-19 11:20:00,147.51,147.7,147.51,147.64,201100.0,116.2558,116.4056,116.2558,116.3583,201100.0
2012-09-19 11:25:00,147.65,147.68,147.6,147.6,39700.0,116.3661,116.3898,116.3267,116.3267,39700.0
2012-09-19 11:30:00,147.62,147.62,147.56,147.57,95100.0,116.3425,116.3425,116.2952,116.3031,95100.0
2012-09-19 11:35:00,147.56,147.61,147.54,147.59,48300.0,116.2952,116.3346,116.2795,116.3189,48300.0
2012-09-19 11:40:00,147.59,147.69,147.59,147.64,81900.0,116.3189,116.3977,116.3189,116.3583,81900.0
2012-09-19 11:45:00,147.64,147.7,147.61,147.67,115900.0,116.3583,116.4056,116.3346,116.3819,115900.0
2012-09-19 11:50:00,147.68,147.68,147.64,147.65,54000.0,116.3898,116.3898,116.3583,116.3661,54000.0
2012-09-19 11:55:00,147.66,147.66,147.59,147.6,97000.0,116.374,116.374,116.3189,116.3267,97000.0
2012-09-19 12:00:00,147.59,147.64,147.53,147.53,56900.0,116.3189,116.3583,116.2716,116.2716,56900.0
2012-09-19 12:05:00,147.54,147.63,147.52,147.59,59300.0,116.2795,116.3504,116.2637,116.3189,59300.0
2012-09-19 12:10:00,147.58,147.62,147.54,147.59,80200.0,116.311,116.3425,116.2795,116.3189,80200.0
2012-09-19 12:15:00,147.58,147.6,147.54,147.59,76900.0,116.311,116.3267,116.2795,116.3189,76900.0
2012-09-19 12:20:00,147.6,147.67,147.57,147.65,83000.0,116.3267,116.3819,116.3031,116.3661,83000.0
2012-09-19 12:25:00,147.63,147.8,147.61,147.77,106400.0,116.3504,116.4844,116.3346,116.4607,106400.0
2012-09-19 12:30:00,147.77,147.79,147.75,147.78,59500.0,116.4607,116.4765,116.445,116.4686,59500.0
2012-09-19 12:35:00,147.79,147.81,147.73,147.76,47600.0,116.4765,116.4922,116.4292,116.4528,47600.0
2012-09-19 12:40:00,147.75,147.75,147.69,147.71,60900.0,116.445,116.445,116.3977,116.4134,60900.0
2012-09-19 12:45:00,147.69,147.72,147.67,147.68,59700.0,116.3977,116.4213,116.3819,116.3898,59700.0
2012-09-19 12:50:00,147.67,147.74,147.66,147.71,74100.0,116.3819,116.4371,116.374,116.4134,74100.0
2012-09-19 12:55:00,147.72,147.74,147.69,147.73,62800.0,116.4213,116.4371,116.3977,116.4292,62800.0
2012-09-19 13:00:00,147.73,147.75,147.7,147.71,60700.0,116.4292,116.445,116.4056,116.4134,60700.0
2012-09-19 13:05:00,147.7,147.73,147.6,147.62,89800.0,116.4056,116.4292,116.3267,116.3425,89800.0
2012-09-19 13:10:00,147.61,147.64,147.59,147.64,13000.0,116.3346,116.3583,116.3189,116.3583,13000.0
2012-09-19 13:15:00,147.63,147.63,147.58,147.58,9800.0,116.3504,116.3504,116.311,116.311,9800.0
2012-09-19 13:20:00,147.58,147.6,147.58,147.58,1800.0,116.311,116.3267,116.311,116.311,1800.0
2012-09-19 13:25:00,147.58,147.58,147.55,147.58,14800.0,116.311,116.311,116.2873,116.311,14800.0
2012-09-19 13:30:00,147.57,147.64,147.57,147.64,17900.0,116.3031,116.3583,116.3031,116.3583,17900.0
2012-09-19 13:35:00,147.59,147.59,147.5,147.52,23300.0,116.3189,116.3189,116.2479,116.2637,23300.0
2012-09-19 13:40:00,147.5,147.54,147.5,147.53,27300.0,116.2479,116.2795,116.2479,116.2716,27300.0
2012-09-19 13:45:00,147.54,147.54,147.48,147.49,4900.0,116.2795,116.2795,116.2322,116.24,4900.0
2012-09-19 13:50:00,147.48,147.59,147.48,147.59,21200.0,116.2322,116.3189,116.2322,116.3189,21200.0
2012-09-19 13:55:00,147.58,147.6,147.53,147.57,37800.0,116.311,116.3267,116.2716,116.3031,37800.0
2012-09-19 14:00:00,147.57,147.58,147.55,147.56,7000.0,116.3031,116.311,116.2873,116.2952,7000.0
2012-09-19 14:05:00,147.56,147.59,147.55,147.59,19500.0,116.2952,116.3189,116.2873,116.3189,19500.0
2012-09-19 14:10:00,147.6,147.6,147.55,147.57,7200.0,116.3267,116.3267,116.2873,116.3031,7200.0
2012-09-19 14:15:00,147.56,147.63,147.55,147.62,17900.0,116.2952,116.3504,116.2873,116.3425,17900.0
2012-09-19 14:20:00,147.64,147.67,147.63,147.67,9300.0,116.3583,116.3819,116.3504,116.3819,9300.0
2012-09-19 14:25:00,147.65,147.72,147.63,147.64,8200.0,116.3661,116.4213,116.3504,116.3583,8200.0
2012-09-19 14:30:00,147.66,147.68,147.63,147.68,21600.0,116.374,116.3898,116.3504,116.3898,21600.0
2012-09-19 14:35:00,147.67,147.68,147.64,147.67,10900.0,116.3819,116.3898,116.3583,116.3819,10900.0
2012-09-19 14:40:00,147.66,147.69,147.61,147.69,72100.0,116.374,116.3977,116.3346,116.3977,72100.0
2012-09-19 14:45:00,147.69,147.71,147.64,147.71,9800.0,116.3977,116.4134,116.3583,116.4134,9800.0
2012-09-19 14:50:00,147.73,147.73,147.68,147.71,8100.0,116.4292,116.4292,116.3898,116.4134,8100.0
2012-09-19 14:55:00,147.71,147.76,147.69,147.76,25400.0,116.4134,116.4528,116.3977,116.4528,25400.0
2012-09-19 15:00:00,147.74,147.76,147.68,147.7,16500.0,116.4371,116.4528,116.3898,116.4056,16500.0
2012-09-19 15:05:00,147.7,147.73,147.65,147.72,14300.0,116.4056,116.4292,116.3661,116.4213,14300.0
2012-09-19 15:10:00,147.7,147.79,147.7,147.78,20900.0,116.4056,116.4765,116.4056,116.4686,20900.0
2012-09-19 15:15:00,147.75,147.76,147.72,147.72,9200.0,116.445,116.4528,116.4213,116.4213,9200.0
2012-09-19 15:20:00,147.72,147.72,147.68,147.69,11300.0,116.4213,116.4213,116.3898,116.3977,11300.0
2012-09-19 15:25:00,147.66,147.7,147.66,147.68,25500.0,116.374,116.4056,116.374,116.3898,25500.0
2012-09-19 15:30:00,147.63,147.63,147.57,147.59,81700.0,116.3504,116.3504,116.3031,116.3189,81700.0
2012-09-19 15:35:00,147.59,147.63,147.54,147.61,41900.0,116.3189,116.3504,116.2795,116.3346,41900.0
2012-09-19 15:40:00,147.63,147.67,147.59,147.67,40200.0,116.3504,116.3819,116.3189,116.3819,40200.0
2012-09-19 15:45:00,147.66,147.69,147.58,147.62,42300.0,116.374,116.3977,116.311,116.3425,42300.0
2012-09-19 15:50:00,147.65,147.66,147.51,147.55,51000.0,116.3661,116.374,116.2558,116.2873,51000.0
2012-09-19 15:55:00,147.54,147.56,147.34,147.34,157900.0,116.2795,116.2952,116.1218,116.1218,157900.0
2012-09-20 09:30:00,146.65,146.72,146.51,146.68,79900.0,115.578,115.6332,115.4677,115.6017,79900.0
2012-09-20 09:35:00,146.68,146.76,146.64,146.75,33400.0,115.6017,115.6647,115.5701,115.6568,33400.0
2012-09-20 09:40:00,146.74,146.74,146.61,146.63,35300.0,115.649,115.649,115.5465,115.5623,35300.0
2012-09-20 09:45:00,146.65,146.71,146.38,146.39,62600.0,115.578,115.6253,115.3652,115.3731,62600.0
2012-09-20 09:50:00,146.38,146.38,146.26,146.29,40500.0,115.3652,115.3652,115.2707,115.2943,40500.0
2012-09-20 09:55:00,146.3,146.39,146.28,146.37,18700.0,115.3022,115.3731,115.2864,115.3574,18700.0
2012-09-20 10:00:00,146.39,146.56,146.34,146.53,48800.0,115.3731,115.5071,115.3337,115.4835,48800.0
2012-09-20 10:05:00,146.54,146.57,146.49,146.53,32600.0,115.4913,115.515,115.4519,115.4835,32600.0
2012-09-20 10:10:00,146.52,146.79,146.52,146.74,37900.0,115.4756,115.6884,115.4756,115.649,37900.0
2012-09-20 10:15:00,146.73,146.74,146.65,146.65,47000.0,115.6411,115.649,115.578,115.578,47000.0
2012-09-20 10:20:00,146.65,146.68,146.58,146.6,20600.0,115.578,115.6017,115.5229,115.5386,20600.0
2012-09-20 10:25:00,146.61,146.71,146.58,146.67,15400.0,115.5465,115.6253,115.5229,115.5938,15400.0
2012-09-20 10:30:00,146.7,146.8,146.69,146.79,21100.0,115.6174,115.6962,115.6095,115.6884,21100.0
2012-09-20 10:35:00,146.81,146.99,146.8,146.99,17700.0,115.7041,115.846,115.6962,115.846,17700.0
2012-09-20 10:40:00,146.99,147.03,146.9,146.9,31100.0,115.846,115.8775,115.7751,115.7751,31100.0
2012-09-20 10:45:00,146.96,147.01,146.92,146.92,12800.0,115.8223,115.8617,115.7908,115.7908,12800.0
2012-09-20 10:50:00,146.92,146.97,146.86,146.89,25500.0,115.7908,115.8302,115.7435,115.7672,25500.0
2012-09-20 10:55:00,146.91,147.03,146.91,147.01,19700.0,115.7829,115.8775,115.7829,115.8617,19700.0
2012-09-20 11:00:00,147.01,147.13,147.01,147.02,46000.0,115.8617,115.9563,115.8617,115.8696,46000.0
2012-09-20 11:05:00,146.99,146.99,146.93,146.97,10300.0,115.846,115.846,115.7987,115.8302,10300.0
2012-09-20 11:10:00,146.99,146.99,146.88,146.88,11100.0,115.846,115.846,115.7593,115.7593,11100.0
2012-09-20 11:15:00,146.89,146.91,146.81,146.88,11200.0,115.7672,115.7829,115.7041,115.7593,11200.0
2012-09-20 11:20:00,146.89,146.89,146.84,146.89,6200.0,115.7672,115.7672,115.7278,115.7672,6200.0
2012-09-20 11:25:00,146.9,147.0,146.87,146.91,28600.0,115.7751,115.8539,115.7514,115.7829,28600.0
2012-09-20 11:30:00,146.89,146.98,146.87,146.98,8200.0,115.7672,115.8381,115.7514,115.8381,8200.0
2012-09-20 11:35:00,146.99,147.03,146.97,146.97,24400.0,115.846,115.8775,115.8302,115.8302,24400.0
2012-09-20 11:40:00,146.97,147.06,146.96,147.05,31400.0,115.8302,115.9012,115.8223,115.8933,31400.0
2012-09-20 11:45:00,147.03,147.09,147.0,147.0,24700.0,115.8775,115.9248,115.8539,115.8539,24700.0
2012-09-20 11:50:00,147.0,147.06,147.0,147.06,2500.0,115.8539,115.9012,115.8539,115.9012,2500.0
2012-09-20 11:55:00,147.06,147.09,147.06,147.07,6000.0,115.9012,115.9248,115.9012,115.909,6000.0
2012-09-20 12:00:00,147.06,147.17,147.06,147.16,8700.0,115.9012,115.9878,115.9012,115.98,8700.0
2012-09-20 12:05:00,147.19,147.19,147.11,147.11,28500.0,116.0036,116.0036,115.9406,115.9406,28500.0
2012-09-20 12:10:00,147.07,147.07,147.03,147.05,4000.0,115.909,115.909,115.8775,115.8933,4000.0
2012-09-20 12:15:00,147.08,147.09,147.03,147.03,5900.0,115.9169,115.9248,115.8775,115.8775,5900.0
2012-09-20 12:20:00,147.04,147.07,147.01,147.03,39100.0,115.8854,115.909,115.8617,115.8775,39100.0
2012-09-20 12:25:00,147.03,147.03,146.87,146.91,35900.0,115.8775,115.8775,115.7514,115.7829,35900.0
2012-09-20 12:30:00,146.91,146.92,146.86,146.92,12500.0,115.7829,115.7908,115.7435,115.7908,12500.0
2012-09-20 12:35:00,146.94,146.94,146.9,146.92,4400.0,115.8066,115.8066,115.7751,115.7908,4400.0
2012-09-20 12:40:00,146.93,146.97,146.93,146.95,11100.0,115.7987,115.8302,115.7987,115.8145,11100.0
2012-09-20 12:45:00,146.96,146.97,146.78,146.78,30300.0,115.8223,115.8302,115.6805,115.6805,30300.0
2012-09-20 12:50:00,146.79,146.91,146.78,146.88,25100.0,115.6884,115.7829,115.6805,115.7593,25100.0
2012-09-20 12:55:00,146.88,146.9,146.8,146.89,40100.0,115.7593,115.7751,115.6962,115.7672,40100.0
2012-09-20 13:00:00,146.88,146.9,146.8,146.85,37000.0,115.7593,115.7751,115.6962,115.7356,37000.0
2012-09-20 13:05:00,146.86,146.89,146.83,146.88,30100.0,115.7435,115.7672,115.7199,115.7593,30100.0
2012-09-20 13:10:00,146.9,146.95,146.88,146.95,28800.0,115.7751,115.8145,115.7593,115.8145,28800.0
2012-09-20 13:15:00,146.94,146.95,146.89,146.91,6200.0,115.8066,115.8145,115.7672,115.7829,6200.0
2012-09-20 13:20:00,146.92,146.93,146.9,146.91,9200.0,115.7908,115.7987,115.7751,115.7829,9200.0
2012-09-20 13:25:00,146.93,147.01,146.93,147.01,16300.0,115.7987,115.8617,115.7987,115.8617,16300.0
2012-09-20 13:30:00,147.03,147.04,147.01,147.03,12500.0,115.8775,115.8854,115.8617,115.8775,12500.0
2012-09-20 13:35:00,147.04,147.16,147.04,147.09,49100.0,115.8854,115.98,115.8854,115.9248,49100.0
2012-09-20 13:40:00,147.1,147.1,147.04,147.05,42600.0,115.9327,115.9327,115.8854,115.8933,42600.0
2012-09-20 13:45:00,147.06,147.07,147.01,147.05,10500.0,115.9012,115.909,115.8617,115.8933,10500.0
2012-09-20 13:50:00,147.06,147.06,147.03,147.05,23300.0,115.9012,115.9012,115.8775,115.8933,23300.0
2012-09-20 13:55:00,147.06,147.07,147.0,147.05,28800.0,115.9012,115.909,115.8539,115.8933,28800.0
2012-09-20 14:00:00,147.03,147.03,146.98,147.0,15200.0,115.8775,115.8775,115.8381,115.8539,15200.0
2012-09-20 14:05:00,147.0,147.05,146.99,147.03,46500.0,115.8539,115.8933,115.846,115.8775,46500.0
2012-09-20 14:10:00,147.03,147.14,147.03,147.08,58400.0,115.8775,115.9642,115.8775,115.9169,58400.0
2012-09-20 14:15:00,147.09,147.14,147.03,147.03,166500.0,115.9248,115.9642,115.8775,115.8775,166500.0
2012-09-20 14:20:00,147.03,147.1,146.99,147.09,44500.0,115.8775,115.9327,115.846,115.9248,44500.0
2012-09-20 14:25:00,147.1,147.25,147.09,147.15,68400.0,115.9327,116.0509,115.9248,115.9721,68400.0
2012-09-20 14:30:00,147.16,147.25,147.09,147.25,61900.0,115.98,116.0509,115.9248,116.0509,61900.0
2012-09-20 14:35:00,147.24,147.25,147.15,147.17,32800.0,116.043,116.0509,115.9721,115.9878,32800.0
2012-09-20 14:40:00,147.17,147.2,147.14,147.16,23500.0,115.9878,116.0115,115.9642,115.98,23500.0
2012-09-20 14:45:00,147.16,147.19,147.12,147.15,37300.0,115.98,116.0036,115.9484,115.9721,37300.0
2012-09-20 14:50:00,147.16,147.18,147.12,147.15,34300.0,115.98,115.9957,115.9484,115.9721,34300.0
2012-09-20 14:55:00,147.14,147.2,147.11,147.18,37100.0,115.9642,116.0115,115.9406,115.9957,37100.0
2012-09-20 15:00:00,147.19,147.21,147.15,147.18,24600.0,116.0036,116.0194,115.9721,115.9957,24600.0
2012-09-20 15:05:00,147.18,147.3,147.18,147.27,33100.0,115.9957,116.0903,115.9957,116.0667,33100.0
2012-09-20 15:10:00,147.26,147.27,147.21,147.25,34300.0,116.0588,116.0667,116.0194,116.0509,34300.0
2012-09-20 15:15:00,147.25,147.3,147.25,147.28,32100.0,116.0509,116.0903,116.0509,116.0745,32100.0
2012-09-20 15:20:00,147.28,147.43,147.28,147.37,103000.0,116.0745,116.1928,116.0745,116.1455,103000.0
2012-09-20 15:25:00,147.36,147.39,147.31,147.37,62500.0,116.1376,116.1612,116.0982,116.1455,62500.0
2012-09-20 15:30:00,147.36,147.38,147.32,147.33,35700.0,116.1376,116.1534,116.1061,116.1139,35700.0
2012-09-20 15:35:00,147.33,147.34,147.21,147.24,47000.0,116.1139,116.1218,116.0194,116.043,47000.0
2012-09-20 15:40:00,147.23,147.25,147.18,147.24,80000.0,116.0351,116.0509,115.9957,116.043,80000.0
2012-09-20 15:45:00,147.24,147.24,147.08,147.11,63600.0,116.043,116.043,115.9169,115.9406,63600.0
2012-09-20 15:50:00,147.11,147.21,147.11,147.17,69800.0,115.9406,116.0194,115.9406,115.9878,69800.0
2012-09-20 15:55:00,147.17,147.35,147.15,147.34,119000.0,115.9878,116.1297,115.9721,116.1218,119000.0
2012-09-21 09:30:00,148.07,148.08,147.94,147.99,69400.0,116.6972,116.705,116.5947,116.6341,69400.0
2012-09-21 09:35:00,147.98,148.0,147.9,147.97,19400.0,116.6262,116.642,116.5632,116.6183,19400.0
2012-09-21 09:40:00,148.01,148.01,147.78,147.84,66100.0,116.6499,116.6499,116.4686,116.5159,66100.0
2012-09-21 09:45:00,147.86,147.86,147.77,147.84,40200.0,116.5317,116.5317,116.4607,116.5159,40200.0
2012-09-21 09:50:00,147.83,147.92,147.81,147.91,21900.0,116.508,116.5789,116.4922,116.5711,21900.0
2012-09-21 09:55:00,147.93,147.93,147.86,147.9,43600.0,116.5868,116.5868,116.5317,116.5632,43600.0
2012-09-21 10:00:00,147.93,147.93,147.8,147.86,15100.0,116.5868,116.5868,116.4844,116.5317,15100.0
2012-09-21 10:05:00,147.85,147.93,147.82,147.91,14400.0,116.5238,116.5868,116.5001,116.5711,14400.0
2012-09-21 10:10:00,147.92,147.94,147.82,147.84,34700.0,116.5789,116.5947,116.5001,116.5159,34700.0
2012-09-21 10:15:00,147.84,147.88,147.77,147.79,14300.0,116.5159,116.5474,116.4607,116.4765,14300.0
2012-09-21 10:20:00,147.79,147.89,147.79,147.87,12500.0,116.4765,116.5553,116.4765,116.5395,12500.0
2012-09-21 10:25:00,147.89,147.95,147.89,147.91,9500.0,116.5553,116.6026,116.5553,116.5711,9500.0
2012-09-21 10:30:00,147.95,147.98,147.9,147.94,11000.0,116.6026,116.6262,116.5632,116.5947,11000.0
2012-09-21 10:35:00,147.97,147.97,147.93,147.95,9400.0,116.6183,116.6183,116.5868,116.6026,9400.0
2012-09-21 10:40:00,147.95,147.95,147.85,147.85,11300.0,116.6026,116.6026,116.5238,116.5238,11300.0
2012-09-21 10:45:00,147.89,147.89,147.82,147.84,16000.0,116.5553,116.5553,116.5001,116.5159,16000.0
2012-09-21 10:50:00,147.85,147.89,147.77,147.79,26200.0,116.5238,116.5553,116.4607,116.4765,26200.0
2012-09-21 10:55:00,147.79,147.81,147.67,147.69,24300.0,116.4765,116.4922,116.3819,116.3977,24300.0
2012-09-21 11:00:00,147.68,147.75,147.64,147.72,15000.0,116.3898,116.445,116.3583,116.4213,15000.0
2012-09-21 11:05:00,147.72,147.74,147.67,147.68,10200.0,116.4213,116.4371,116.3819,116.3898,10200.0
2012-09-21 11:10:00,147.68,147.7,147.61,147.63,17600.0,116.3898,116.4056,116.3346,116.3504,17600.0
2012-09-21 11:15:00,147.64,147.69,147.64,147.67,10100.0,116.3583,116.3977,116.3583,116.3819,10100.0
2012-09-21 11:20:00,147.69,147.7,147.62,147.7,8200.0,116.3977,116.4056,116.3425,116.4056,8200.0
2012-09-21 11:25:00,147.7,147.71,147.65,147.66,30600.0,116.4056,116.4134,116.3661,116.374,30600.0
2012-09-21 11:30:00,147.71,147.75,147.69,147.72,15700.0,116.4134,116.445,116.3977,116.4213,15700.0
2012-09-21 11:35:00,147.74,147.74,147.69,147.72,4300.0,116.4371,116.4371,116.3977,116.4213,4300.0
2012-09-21 11:40:00,147.7,147.75,147.7,147.75,16100.0,116.4056,116.445,116.4056,116.445,16100.0
2012-09-21 11:45:00,147.75,147.85,147.75,147.8,14900.0,116.445,116.5238,116.445,116.4844,14900.0
2012-09-21 11:50:00,147.82,147.82,147.76,147.76,14400.0,116.5001,116.5001,116.4528,116.4528,14400.0
2012-09-21 11:55:00,147.76,147.78,147.7,147.78,11500.0,116.4528,116.4686,116.4056,116.4686,11500.0
2012-09-21 12:00:00,147.78,147.83,147.77,147.83,11600.0,116.4686,116.508,116.4607,116.508,11600.0
2012-09-21 12:05:00,147.83,147.83,147.69,147.69,15000.0,116.508,116.508,116.3977,116.3977,15000.0
2012-09-21 12:10:00,147.7,147.73,147.69,147.72,8900.0,116.4056,116.4292,116.3977,116.4213,8900.0
2012-09-21 12:15:00,147.7,147.73,147.67,147.67,17100.0,116.4056,116.4292,116.3819,116.3819,17100.0
2012-09-21 12:20:00,147.68,147.68,147.62,147.65,21900.0,116.3898,116.3898,116.3425,116.3661,21900.0
2012-09-21 12:25:00,147.65,147.68,147.6,147.65,22400.0,116.3661,116.3898,116.3267,116.3661,22400.0
2012-09-21 12:30:00,147.66,147.7,147.66,147.68,5100.0,116.374,116.4056,116.374,116.3898,5100.0
2012-09-21 12:35:00,147.68,147.7,147.65,147.67,7200.0,116.3898,116.4056,116.3661,116.3819,7200.0
2012-09-21 12:40:00,147.69,147.74,147.69,147.74,13500.0,116.3977,116.4371,116.3977,116.4371,13500.0
2012-09-21 12:45:00,147.73,147.77,147.73,147.73,20000.0,116.4292,116.4607,116.4292,116.4292,20000.0
2012-09-21 12:50:00,147.73,147.74,147.72,147.73,7400.0,116.4292,116.4371,116.4213,116.4292,7400.0
2012-09-21 12:55:00,147.71,147.72,147.65,147.68,14500.0,116.4134,116.4213,116.3661,116.3898,14500.0
2012-09-21 13:00:00,147.7,147.72,147.67,147.71,72400.0,116.4056,116.4213,116.3819,116.4134,72400.0
2012-09-21 13:05:00,147.7,147.74,147.67,147.68,15100.0,116.4056,116.4371,116.3819,116.3898,15100.0
2012-09-21 13:10:00,147.69,147.71,147.65,147.67,45900.0,116.3977,116.4134,116.3661,116.3819,45900.0
2012-09-21 13:15:00,147.66,147.72,147.66,147.71,11900.0,116.374,116.4213,116.374,116.4134,11900.0
2012-09-21 13:20:00,147.71,147.72,147.68,147.69,7100.0,116.4134,116.4213,116.3898,116.3977,7100.0
2012-09-21 13:25:00,147.69,147.7,147.65,147.66,11800.0,116.3977,116.4056,116.3661,116.374,11800.0
2012-09-21 13:30:00,147.66,147.68,147.65,147.67,6000.0,116.374,116.3898,116.3661,116.3819,6000.0
2012-09-21 13:35:00,147.66,147.73,147.66,147.7,24300.0,116.374,116.4292,116.374,116.4056,24300.0
2012-09-21 13:40:00,147.72,147.77,147.71,147.75,15300.0,116.4213,116.4607,116.4134,116.445,15300.0
2012-09-21 13:45:00,147.77,147.77,147.68,147.7,70400.0,116.4607,116.4607,116.3898,116.4056,70400.0
2012-09-21 13:50:00,147.69,147.72,147.68,147.69,4200.0,116.3977,116.4213,116.3898,116.3977,4200.0
2012-09-21 13:55:00,147.68,147.73,147.67,147.73,14000.0,116.3898,116.4292,116.3819,116.4292,14000.0
2012-09-21 14:00:00,147.7,147.7,147.67,147.68,7400.0,116.4056,116.4056,116.3819,116.3898,7400.0
2012-09-21 14:05:00,147.69,147.7,147.66,147.66,8000.0,116.3977,116.4056,116.374,116.374,8000.0
2012-09-21 14:10:00,147.66,147.7,147.66,147.66,13700.0,116.374,116.4056,116.374,116.374,13700.0
2012-09-21 14:15:00,147.65,147.65,147.53,147.54,22200.0,116.3661,116.3661,116.2716,116.2795,22200.0
2012-09-21 14:20:00,147.55,147.56,147.45,147.47,36700.0,116.2873,116.2952,116.2085,116.2243,36700.0
2012-09-21 14:25:00,147.47,147.55,147.45,147.55,27100.0,116.2243,116.2873,116.2085,116.2873,27100.0
2012-09-21 14:30:00,147.52,147.55,147.5,147.53,22600.0,116.2637,116.2873,116.2479,116.2716,22600.0
2012-09-21 14:35:00,147.53,147.53,147.47,147.48,35100.0,116.2716,116.2716,116.2243,116.2322,35100.0
2012-09-21 14:40:00,147.47,147.55,147.47,147.52,23700.0,116.2243,116.2873,116.2243,116.2637,23700.0
2012-09-21 14:45:00,147.52,147.64,147.52,147.58,19900.0,116.2637,116.3583,116.2637,116.311,19900.0
2012-09-21 14:50:00,147.58,147.58,147.48,147.52,24300.0,116.311,116.311,116.2322,116.2637,24300.0
2012-09-21 14:55:00,147.53,147.55,147.52,147.53,43100.0,116.2716,116.2873,116.2637,116.2716,43100.0
2012-09-21 15:00:00,147.51,147.55,147.47,147.51,15600.0,116.2558,116.2873,116.2243,116.2558,15600.0
2012-09-21 15:05:00,147.52,147.54,147.5,147.52,12900.0,116.2637,116.2795,116.2479,116.2637,12900.0
2012-09-21 15:10:00,147.53,147.59,147.51,147.59,11100.0,116.2716,116.3189,116.2558,116.3189,11100.0
2012-09-21 15:15:00,147.59,147.61,147.51,147.54,24800.0,116.3189,116.3346,116.2558,116.2795,24800.0
2012-09-21 15:20:00,147.55,147.59,147.52,147.57,59000.0,116.2873,116.3189,116.2637,116.3031,59000.0
2012-09-21 15:25:00,147.6,147.6,147.47,147.49,38300.0,116.3267,116.3267,116.2243,116.24,38300.0
2012-09-21 15:30:00,147.47,147.52,147.47,147.52,26200.0,116.2243,116.2637,116.2243,116.2637,26200.0
2012-09-21 15:35:00,147.52,147.52,147.4,147.4,114900.0,116.2637,116.2637,116.1691,116.1691,114900.0
2012-09-21 15:40:00,147.39,147.52,147.39,147.48,50200.0,116.1612,116.2637,116.1612,116.2322,50200.0
2012-09-21 15:45:00,147.47,147.47,147.36,147.37,39800.0,116.2243,116.2243,116.1376,116.1455,39800.0
2012-09-21 15:50:00,147.35,147.43,147.29,147.29,131400.0,116.1297,116.1928,116.0824,116.0824,131400.0
2012-09-21 15:55:00,147.29,147.34,147.22,147.26,266200.0,116.0824,116.1218,116.0273,116.0588,266200.0
2012-09-24 09:30:00,146.58,146.6,146.46,146.6,68500.0,115.5229,115.5386,115.4283,115.5386,68500.0
2012-09-24 09:35:00,146.59,146.71,146.53,146.7,43500.0,115.5307,115.6253,115.4835,115.6174,43500.0
2012-09-24 09:40:00,146.7,146.78,146.7,146.71,36800.0,115.6174,115.6805,115.6174,115.6253,36800.0
2012-09-24 09:45:00,146.72,146.72,146.63,146.64,12100.0,115.6332,115.6332,115.5623,115.5701,12100.0
2012-09-24 09:50:00,146.62,146.74,146.61,146.74,47400.0,115.5544,115.649,115.5465,115.649,47400.0
2012-09-24 09:55:00,146.75,146.8,146.72,146.75,22600.0,115.6568,115.6962,115.6332,115.6568,22600.0
2012-09-24 10:00:00,146.8,146.86,146.79,146.85,29900.0,115.6962,115.7435,115.6884,115.7356,29900.0
2012-09-24 10:05:00,146.85,146.88,146.75,146.75,17800.0,115.7356,115.7593,115.6568,115.6568,17800.0
2012-09-24 10:10:00,146.74,146.77,146.67,146.67,10200.0,115.649,115.6726,115.5938,115.5938,10200.0
2012-09-24 10:15:00,146.7,146.71,146.6,146.65,31500.0,115.6174,115.6253,115.5386,115.578,31500.0
2012-09-24 10:20:00,146.65,146.71,146.6,146.67,8700.0,115.578,115.6253,115.5386,115.5938,8700.0
2012-09-24 10:25:00,146.67,146.81,146.61,146.75,14100.0,115.5938,115.7041,115.5465,115.6568,14100.0
2012-09-24 10:30:00,146.79,146.92,146.79,146.86,40000.0,115.6884,115.7908,115.6884,115.7435,40000.0
2012-09-24 10:35:00,146.86,146.88,146.82,146.87,13400.0,115.7435,115.7593,115.712,115.7514,13400.0
2012-09-24 10:40:00,146.87,146.9,146.82,146.9,4500.0,115.7514,115.7751,115.712,115.7751,4500.0
2012-09-24 10:45:00,146.89,146.93,146.84,146.84,33000.0,115.7672,115.7987,115.7278,115.7278,33000.0
2012-09-24 10:50:00,146.86,146.94,146.86,146.94,5900.0,115.7435,115.8066,115.7435,115.8066,5900.0
2012-09-24 10:55:00,146.95,147.12,146.95,147.07,74400.0,115.8145,115.9484,115.8145,115.909,74400.0
2012-09-24 11:00:00,147.07,147.14,147.05,147.09,37500.0,115.909,115.9642,115.8933,115.9248,37500.0
2012-09-24 11:05:00,147.07,147.07,147.02,147.05,13700.0,115.909,115.909,115.8696,115.8933,13700.0
2012-09-24 11:10:00,147.05,147.06,146.89,146.91,30800.0,115.8933,115.9012,115.7672,115.7829,30800.0
2012-09-24 11:15:00,146.9,146.97,146.89,146.97,20800.0,115.7751,115.8302,115.7672,115.8302,20800.0
2012-09-24 11:20:00,146.97,147.02,146.96,146.98,7000.0,115.8302,115.8696,115.8223,115.8381,7000.0
2012-09-24 11:25:00,146.99,146.99,146.89,146.93,12300.0,115.846,115.846,115.7672,115.7987,12300.0
2012-09-24 11:30:00,146.93,146.97,146.92,146.93,98700.0,115.7987,115.8302,115.7908,115.7987,98700.0
2012-09-24 11:35:00,146.93,146.96,146.88,146.91,8900.0,115.7987,115.8223,115.7593,115.7829,8900.0
2012-09-24 11:40:00,146.85,146.88,146.8,146.86,18900.0,115.7356,115.7593,115.6962,115.7435,18900.0
2012-09-24 11:45:00,146.86,146.86,146.83,146.84,17500.0,115.7435,115.7435,115.7199,115.7278,17500.0
2012-09-24 11:50:00,146.83,146.87,146.81,146.87,73000.0,115.7199,115.7514,115.7041,115.7514,73000.0
2012-09-24 11:55:00,146.88,146.91,146.86,146.9,9500.0,115.7593,115.7829,115.7435,115.7751,9500.0
2012-09-24 12:00:00,146.89,146.9,146.84,146.86,18900.0,115.7672,115.7751,115.7278,115.7435,18900.0
2012-09-24 12:05:00,146.84,146.89,146.84,146.89,5600.0,115.7278,115.7672,115.7278,115.7672,5600.0
2012-09-24 12:10:00,146.89,146.93,146.89,146.9,30100.0,115.7672,115.7987,115.7672,115.7751,30100.0
2012-09-24 12:15:00,146.91,146.92,146.89,146.89,26900.0,115.7829,115.7908,115.7672,115.7672,26900.0
2012-09-24 12:20:00,146.89,146.91,146.8,146.8,28900.0,115.7672,115.7829,115.6962,115.6962,28900.0
2012-09-24 12:25:00,146.8,146.85,146.8,146.81,14700.0,115.6962,115.7356,115.6962,115.7041,14700.0
2012-09-24 12:30:00,146.8,146.81,146.68,146.72,35100.0,115.6962,115.7041,115.6017,115.6332,35100.0
2012-09-24 12:35:00,146.73,146.76,146.66,146.7,13600.0,115.6411,115.6647,115.5859,115.6174,13600.0
2012-09-24 12:40:00,146.69,146.76,146.69,146.76,8500.0,115.6095,115.6647,115.6095,115.6647,8500.0
2012-09-24 12:45:00,146.77,146.83,146.76,146.82,2600.0,115.6726,115.7199,115.6647,115.712,2600.0
2012-09-24 12:50:00,146.8,146.81,146.79,146.8,3800.0,115.6962,115.7041,115.6884,115.6962,3800.0
2012-09-24 12:55:00,146.8,146.82,146.76,146.82,8200.0,115.6962,115.712,115.6647,115.712,8200.0
2012-09-24 13:00:00,146.84,146.85,146.8,146.81,28800.0,115.7278,115.7356,115.6962,115.7041,28800.0
2012-09-24 13:05:00,146.8,146.86,146.79,146.84,18600.0,115.6962,115.7435,115.6884,115.7278,18600.0
2012-09-24 13:10:00,146.85,146.86,146.82,146.84,3400.0,115.7356,115.7435,115.712,115.7278,3400.0
2012-09-24 13:15:00,146.84,146.84,146.79,146.84,16600.0,115.7278,115.7278,115.6884,115.7278,16600.0
2012-09-24 13:20:00,146.83,146.84,146.8,146.81,12400.0,115.7199,115.7278,115.6962,115.7041,12400.0
2012-09-24 13:25:00,146.82,146.86,146.8,146.8,7800.0,115.712,115.7435,115.6962,115.6962,7800.0
2012-09-24 13:30:00,146.81,146.81,146.7,146.73,11300.0,115.7041,115.7041,115.6174,115.6411,11300.0
2012-09-24 13:35:00,146.71,146.74,146.69,146.72,13100.0,115.6253,115.649,115.6095,115.6332,13100.0
2012-09-24 13:40:00,146.74,146.74,146.7,146.73,22300.0,115.649,115.649,115.6174,115.6411,22300.0
2012-09-24 13:45:00,146.71,146.74,146.68,146.73,20500.0,115.6253,115.649,115.6017,115.6411,20500.0
2012-09-24 13:50:00,146.74,146.78,146.72,146.78,4000.0,115.649,115.6805,115.6332,115.6805,4000.0
2012-09-24 13:55:00,146.8,146.81,146.75,146.76,9400.0,115.6962,115.7041,115.6568,115.6647,9400.0
2012-09-24 14:00:00,146.75,146.81,146.74,146.75,13600.0,115.6568,115.7041,115.649,115.6568,13600.0
2012-09-24 14:05:00,146.76,146.81,146.75,146.79,5400.0,115.6647,115.7041,115.6568,115.6884,5400.0
2012-09-24 14:10:00,146.79,146.86,146.79,146.83,8000.0,115.6884,115.7435,115.6884,115.7199,8000.0
2012-09-24 14:15:00,146.83,146.95,146.83,146.95,16300.0,115.7199,115.8145,115.7199,115.8145,16300.0
2012-09-24 14:20:00,146.94,146.98,146.93,146.98,41800.0,115.8066,115.8381,115.7987,115.8381,41800.0
2012-09-24 14:25:00,146.96,147.06,146.95,147.04,40300.0,115.8223,115.9012,115.8145,115.8854,40300.0
2012-09-24 14:30:00,147.06,147.08,147.02,147.03,13200.0,115.9012,115.9169,115.8696,115.8775,13200.0
2012-09-24 14:35:00,147.04,147.16,147.04,147.13,12500.0,115.8854,115.98,115.8854,115.9563,12500.0
2012-09-24 14:40:00,147.11,147.19,147.1,147.16,44400.0,115.9406,116.0036,115.9327,115.98,44400.0
2012-09-24 14:45:00,147.16,147.2,147.16,147.19,6400.0,115.98,116.0115,115.98,116.0036,6400.0
2012-09-24 14:50:00,147.17,147.38,147.17,147.36,103200.0,115.9878,116.1534,115.9878,116.1376,103200.0
2012-09-24 14:55:00,147.36,147.36,147.25,147.28,10100.0,116.1376,116.1376,116.0509,116.0745,10100.0
2012-09-24 15:00:00,147.26,147.28,147.11,147.11,29900.0,116.0588,116.0745,115.9406,115.9406,29900.0
2012-09-24 15:05:00,147.11,147.21,147.11,147.21,17800.0,115.9406,116.0194,115.9406,116.0194,17800.0
2012-09-24 15:10:00,147.21,147.21,147.1,147.16,13100.0,116.0194,116.0194,115.9327,115.98,13100.0
2012-09-24 15:15:00,147.16,147.22,147.14,147.2,8800.0,115.98,116.0273,115.9642,116.0115,8800.0
2012-09-24 15:20:00,147.2,147.22,147.16,147.22,16600.0,116.0115,116.0273,115.98,116.0273,16600.0
2012-09-24 15:25:00,147.22,147.31,147.2,147.27,20500.0,116.0273,116.0982,116.0115,116.0667,20500.0
2012-09-24 15:30:00,147.26,147.27,147.13,147.14,31700.0,116.0588,116.0667,115.9563,115.9642,31700.0
2012-09-24 15:35:00,147.15,147.24,147.15,147.19,11200.0,115.9721,116.043,115.9721,116.0036,11200.0
2012-09-24 15:40:00,147.2,147.25,147.14,147.14,22600.0,116.0115,116.0509,115.9642,115.9642,22600.0
2012-09-24 15:45:00,147.12,147.13,147.06,147.09,28600.0,115.9484,115.9563,115.9012,115.9248,28600.0
2012-09-24 15:50:00,147.08,147.08,146.93,147.0,85500.0,115.9169,115.9169,115.7987,115.8539,85500.0
2012-09-24 15:55:00,147.0,147.07,146.96,147.02,102800.0,115.8539,115.909,115.8223,115.8696,102800.0
2012-09-25 09:30:00,146.58,146.63,146.5,146.52,165400.0,116.16,116.1996,116.0966,116.1124,165400.0
2012-09-25 09:35:00,146.51,146.55,146.47,146.54,67600.0,116.1045,116.1362,116.0728,116.1283,67600.0
2012-09-25 09:40:00,146.55,146.55,146.45,146.54,15600.0,116.1362,116.1362,116.057,116.1283,15600.0
2012-09-25 09:45:00,146.51,146.51,146.4,146.45,149100.0,116.1045,116.1045,116.0173,116.057,149100.0
2012-09-25 09:50:00,146.45,146.46,146.43,146.43,210800.0,116.057,116.0649,116.0411,116.0411,210800.0
2012-09-25 09:55:00,146.43,146.52,146.37,146.5,61900.0,116.0411,116.1124,115.9936,116.0966,61900.0
2012-09-25 10:00:00,146.47,146.73,146.45,146.62,153000.0,116.0728,116.2789,116.057,116.1917,153000.0
2012-09-25 10:05:00,146.61,146.77,146.61,146.71,57200.0,116.1838,116.3106,116.1838,116.263,57200.0
2012-09-25 10:10:00,146.72,146.79,146.68,146.73,32900.0,116.2709,116.3264,116.2392,116.2789,32900.0
2012-09-25 10:15:00,146.73,146.79,146.68,146.69,22600.0,116.2789,116.3264,116.2392,116.2472,22600.0
2012-09-25 10:20:00,146.65,146.75,146.63,146.67,13000.0,116.2155,116.2947,116.1996,116.2313,13000.0
2012-09-25 10:25:00,146.68,146.72,146.5,146.55,36200.0,116.2392,116.2709,116.0966,116.1362,36200.0
2012-09-25 10:30:00,146.56,146.61,146.53,146.55,65700.0,116.1441,116.1838,116.1204,116.1362,65700.0
2012-09-25 10:35:00,146.54,146.63,146.54,146.55,30100.0,116.1283,116.1996,116.1283,116.1362,30100.0
2012-09-25 10:40:00,146.54,146.61,146.52,146.6,29400.0,116.1283,116.1838,116.1124,116.1758,29400.0
2012-09-25 10:45:00,146.6,146.78,146.6,146.74,104100.0,116.1758,116.3185,116.1758,116.2868,104100.0
2012-09-25 10:50:00,146.74,146.78,146.69,146.7,15200.0,116.2868,116.3185,116.2472,116.2551,15200.0
2012-09-25 10:55:00,146.7,146.73,146.67,146.67,20500.0,116.2551,116.2789,116.2313,116.2313,20500.0
2012-09-25 11:00:00,146.73,146.84,146.73,146.78,18200.0,116.2789,116.366,116.2789,116.3185,18200.0
2012-09-25 11:05:00,146.78,146.83,146.76,146.77,8900.0,116.3185,116.3581,116.3026,116.3106,8900.0
2012-09-25 11:10:00,146.77,146.8,146.75,146.76,48600.0,116.3106,116.3343,116.2947,116.3026,48600.0
2012-09-25 11:15:00,146.77,146.79,146.75,146.77,15500.0,116.3106,116.3264,116.2947,116.3106,15500.0
2012-09-25 11:20:00,146.8,146.8,146.68,146.7,9900.0,116.3343,116.3343,116.2392,116.2551,9900.0
2012-09-25 11:25:00,146.7,146.75,146.67,146.67,14700.0,116.2551,116.2947,116.2313,116.2313,14700.0
2012-09-25 11:30:00,146.68,146.71,146.66,146.67,3500.0,116.2392,116.263,116.2234,116.2313,3500.0
2012-09-25 11:35:00,146.7,146.73,146.67,146.72,6700.0,116.2551,116.2789,116.2313,116.2709,6700.0
2012-09-25 11:40:00,146.71,146.73,146.64,146.64,6000.0,116.263,116.2789,116.2075,116.2075,6000.0
2012-09-25 11:45:00,146.62,146.68,146.6,146.61,78700.0,116.1917,116.2392,116.1758,116.1838,78700.0
2012-09-25 11:50:00,146.61,146.63,146.58,146.6,14000.0,116.1838,116.1996,116.16,116.1758,14000.0
2012-09-25 11:55:00,146.58,146.59,146.53,146.56,37200.0,116.16,116.1679,116.1204,116.1441,37200.0
2012-09-25 12:00:00,146.57,146.59,146.42,146.44,31100.0,116.1521,116.1679,116.0332,116.049,31100.0
2012-09-25 12:05:00,146.45,146.47,146.43,146.47,19900.0,116.057,116.0728,116.0411,116.0728,19900.0
2012-09-25 12:10:00,146.46,146.48,146.44,146.45,6200.0,116.0649,116.0807,116.049,116.057,6200.0
2012-09-25 12:15:00,146.47,146.47,146.27,146.3,28300.0,116.0728,116.0728,115.9143,115.9381,28300.0
2012-09-25 12:20:00,146.28,146.34,146.28,146.32,5000.0,115.9222,115.9698,115.9222,115.9539,5000.0
2012-09-25 12:25:00,146.35,146.35,146.31,146.32,7000.0,115.9777,115.9777,115.946,115.9539,7000.0
2012-09-25 12:30:00,146.32,146.39,146.3,146.39,5300.0,115.9539,116.0094,115.9381,116.0094,5300.0
2012-09-25 12:35:00,146.32,146.32,146.08,146.09,33000.0,115.9539,115.9539,115.7638,115.7717,33000.0
2012-09-25 12:40:00,146.06,146.08,145.87,145.9,60200.0,115.7479,115.7638,115.5973,115.6211,60200.0
2012-09-25 12:45:00,145.88,146.0,145.88,146.0,30900.0,115.6053,115.7004,115.6053,115.7004,30900.0
2012-09-25 12:50:00,145.95,145.99,145.93,145.98,18400.0,115.6607,115.6924,115.6449,115.6845,18400.0
2012-09-25 12:55:00,146.0,146.07,145.97,146.07,2100.0,115.7004,115.7558,115.6766,115.7558,2100.0
2012-09-25 13:00:00,146.07,146.07,145.96,145.99,41000.0,115.7558,115.7558,115.6687,115.6924,41000.0
2012-09-25 13:05:00,146.02,146.02,145.99,146.0,5100.0,115.7162,115.7162,115.6924,115.7004,5100.0
2012-09-25 13:10:00,145.99,146.09,145.99,146.05,20800.0,115.6924,115.7717,115.6924,115.74,20800.0
2012-09-25 13:15:00,146.06,146.06,145.98,145.99,12300.0,115.7479,115.7479,115.6845,115.6924,12300.0
2012-09-25 13:20:00,145.98,146.01,145.92,146.0,18000.0,115.6845,115.7083,115.637,115.7004,18000.0
2012-09-25 13:25:00,146.01,146.01,145.94,145.95,12200.0,115.7083,115.7083,115.6528,115.6607,12200.0
2012-09-25 13:30:00,145.96,146.12,145.92,146.12,21000.0,115.6687,115.7955,115.637,115.7955,21000.0
2012-09-25 13:35:00,146.15,146.18,146.02,146.03,21900.0,115.8192,115.843,115.7162,115.7241,21900.0
2012-09-25 13:40:00,146.03,146.03,145.86,145.86,49800.0,115.7241,115.7241,115.5894,115.5894,49800.0
2012-09-25 13:45:00,145.89,145.94,145.86,145.87,257900.0,115.6132,115.6528,115.5894,115.5973,257900.0
2012-09-25 13:50:00,145.87,145.95,145.86,145.91,38400.0,115.5973,115.6607,115.5894,115.629,38400.0
2012-09-25 13:55:00,145.91,145.99,145.89,145.99,12000.0,115.629,115.6924,115.6132,115.6924,12000.0
2012-09-25 14:00:00,145.99,145.99,145.89,145.89,29400.0,115.6924,115.6924,115.6132,115.6132,29400.0
2012-09-25 14:05:00,145.88,145.92,145.86,145.88,36900.0,115.6053,115.637,115.5894,115.6053,36900.0
2012-09-25 14:10:00,145.86,145.97,145.86,145.95,15900.0,115.5894,115.6766,115.5894,115.6607,15900.0
2012-09-25 14:15:00,145.96,146.02,145.76,145.76,34000.0,115.6687,115.7162,115.5102,115.5102,34000.0
2012-09-25 14:20:00,145.75,145.76,145.65,145.72,36000.0,115.5022,115.5102,115.423,115.4785,36000.0
2012-09-25 14:25:00,145.69,145.71,145.61,145.7,16100.0,115.4547,115.4705,115.3913,115.4626,16100.0
2012-09-25 14:30:00,145.67,145.74,145.64,145.74,3700.0,115.4388,115.4943,115.4151,115.4943,3700.0
2012-09-25 14:35:00,145.74,145.78,145.74,145.76,27100.0,115.4943,115.526,115.4943,115.5102,27100.0
2012-09-25 14:40:00,145.76,145.76,145.71,145.72,12300.0,115.5102,115.5102,115.4705,115.4785,12300.0
2012-09-25 14:45:00,145.71,145.72,145.49,145.67,45700.0,115.4705,115.4785,115.2962,115.4388,45700.0
2012-09-25 14:50:00,145.67,145.68,145.58,145.64,9400.0,115.4388,115.4468,115.3675,115.4151,9400.0
2012-09-25 14:55:00,145.64,145.64,145.41,145.44,55300.0,115.4151,115.4151,115.2328,115.2566,55300.0
2012-09-25 15:00:00,145.38,145.43,145.29,145.38,44800.0,115.209,115.2487,115.1377,115.209,44800.0
2012-09-25 15:05:00,145.39,145.39,145.18,145.19,36200.0,115.217,115.217,115.0505,115.0585,36200.0
2012-09-25 15:10:00,145.21,145.21,144.8,145.09,416600.0,115.0743,115.0743,114.7494,114.9792,416600.0
2012-09-25 15:15:00,145.08,145.12,145.0,145.02,32300.0,114.9713,115.003,114.9079,114.9237,32300.0
2012-09-25 15:20:00,145.0,145.29,145.0,145.17,112100.0,114.9079,115.1377,114.9079,115.0426,112100.0
2012-09-25 15:25:00,145.2,145.22,145.06,145.14,51600.0,115.0664,115.0822,114.9554,115.0188,51600.0
2012-09-25 15:30:00,145.14,145.25,145.1,145.24,71400.0,115.0188,115.106,114.9871,115.0981,71400.0
2012-09-25 15:35:00,145.23,145.31,145.02,145.02,40000.0,115.0902,115.1536,114.9237,114.9237,40000.0
2012-09-25 15:40:00,144.96,145.02,144.92,144.96,39300.0,114.8762,114.9237,114.8445,114.8762,39300.0
2012-09-25 15:45:00,144.93,144.96,144.83,144.92,63400.0,114.8524,114.8762,114.7732,114.8445,63400.0
2012-09-25 15:50:00,144.91,144.92,144.8,144.92,76700.0,114.8366,114.8445,114.7494,114.8445,76700.0
2012-09-25 15:55:00,144.91,144.91,144.67,144.75,186000.0,114.8366,114.8366,114.6464,114.7098,186000.0
2012-09-26 09:30:00,144.66,144.7,144.57,144.62,69800.0,114.6385,114.6701,114.5671,114.6068,69800.0
2012-09-26 09:35:00,144.64,144.64,144.44,144.44,62400.0,114.6226,114.6226,114.4641,114.4641,62400.0
2012-09-26 09:40:00,144.42,144.43,144.26,144.37,85600.0,114.4483,114.4562,114.3215,114.4086,85600.0
2012-09-26 09:45:00,144.37,144.37,144.14,144.21,65300.0,114.4086,114.4086,114.2264,114.2818,65300.0
2012-09-26 09:50:00,144.22,144.35,144.19,144.35,19300.0,114.2898,114.3928,114.266,114.3928,19300.0
2012-09-26 09:55:00,144.37,144.38,144.32,144.35,24900.0,114.4086,114.4166,114.369,114.3928,24900.0
2012-09-26 10:00:00,144.34,144.42,144.16,144.42,48900.0,114.3849,114.4483,114.2422,114.4483,48900.0
2012-09-26 10:05:00,144.34,144.35,144.25,144.3,15000.0,114.3849,114.3928,114.3135,114.3532,15000.0
2012-09-26 10:10:00,144.32,144.32,144.2,144.25,11900.0,114.369,114.369,114.2739,114.3135,11900.0
2012-09-26 10:15:00,144.25,144.25,144.11,144.25,19200.0,114.3135,114.3135,114.2026,114.3135,19200.0
2012-09-26 10:20:00,144.22,144.22,144.04,144.07,35400.0,114.2898,114.2898,114.1471,114.1709,35400.0
2012-09-26 10:25:00,144.05,144.05,143.87,143.88,19900.0,114.155,114.155,114.0124,114.0203,19900.0
2012-09-26 10:30:00,143.89,143.99,143.85,143.86,77700.0,114.0282,114.1075,113.9966,114.0045,77700.0
2012-09-26 10:35:00,143.87,143.87,143.54,143.64,64800.0,114.0124,114.0124,113.7509,113.8301,64800.0
2012-09-26 10:40:00,143.62,143.77,143.6,143.77,49900.0,113.8143,113.9332,113.7984,113.9332,49900.0
2012-09-26 10:45:00,143.78,143.83,143.73,143.83,41800.0,113.9411,113.9807,113.9015,113.9807,41800.0
2012-09-26 10:50:00,143.84,143.92,143.83,143.89,22000.0,113.9886,114.052,113.9807,114.0282,22000.0
2012-09-26 10:55:00,143.84,143.85,143.69,143.7,19800.0,113.9886,113.9966,113.8698,113.8777,19800.0
2012-09-26 11:00:00,143.67,143.88,143.66,143.79,56600.0,113.8539,114.0203,113.846,113.949,56600.0
2012-09-26 11:05:00,143.8,143.9,143.76,143.87,11700.0,113.9569,114.0362,113.9252,114.0124,11700.0
2012-09-26 11:10:00,143.87,143.89,143.8,143.8,19000.0,114.0124,114.0282,113.9569,113.9569,19000.0
2012-09-26 11:15:00,143.88,144.11,143.85,144.1,34600.0,114.0203,114.2026,113.9966,114.1947,34600.0
2012-09-26 11:20:00,144.08,144.09,144.0,144.08,23400.0,114.1788,114.1867,114.1154,114.1788,23400.0
2012-09-26 11:25:00,144.08,144.13,144.05,144.09,19500.0,114.1788,114.2184,114.155,114.1867,19500.0
2012-09-26 11:30:00,144.08,144.09,143.87,143.91,22500.0,114.1788,114.1867,114.0124,114.0441,22500.0
2012-09-26 11:35:00,143.9,143.94,143.87,143.91,7600.0,114.0362,114.0679,114.0124,114.0441,7600.0
2012-09-26 11:40:00,143.93,144.1,143.92,144.1,4300.0,114.0599,114.1947,114.052,114.1947,4300.0
2012-09-26 11:45:00,144.16,144.2,144.06,144.06,42400.0,114.2422,114.2739,114.163,114.163,42400.0
2012-09-26 11:50:00,144.0,144.03,143.97,144.03,5200.0,114.1154,114.1392,114.0916,114.1392,5200.0
2012-09-26 11:55:00,144.05,144.07,144.02,144.03,5400.0,114.155,114.1709,114.1313,114.1392,5400.0
2012-09-26 12:00:00,144.07,144.17,144.07,144.16,14000.0,114.1709,114.2501,114.1709,114.2422,14000.0
2012-09-26 12:05:00,144.14,144.26,144.14,144.25,35600.0,114.2264,114.3215,114.2264,114.3135,35600.0
2012-09-26 12:10:00,144.23,144.31,144.2,144.25,16000.0,114.2977,114.3611,114.2739,114.3135,16000.0
2012-09-26 12:15:00,144.25,144.31,144.22,144.23,20700.0,114.3135,114.3611,114.2898,114.2977,20700.0
2012-09-26 12:20:00,144.24,144.24,144.16,144.19,4000.0,114.3056,114.3056,114.2422,114.266,4000.0
2012-09-26 12:25:00,144.18,144.22,144.09,144.11,13100.0,114.2581,114.2898,114.1867,114.2026,13100.0
2012-09-26 12:30:00,144.1,144.11,144.06,144.09,4600.0,114.1947,114.2026,114.163,114.1867,4600.0
2012-09-26 12:35:00,144.1,144.11,144.08,144.08,3100.0,114.1947,114.2026,114.1788,114.1788,3100.0
2012-09-26 12:40:00,144.11,144.12,144.07,144.07,13800.0,114.2026,114.2105,114.1709,114.1709,13800.0
2012-09-26 12:45:00,144.09,144.09,143.98,144.0,4800.0,114.1867,114.1867,114.0996,114.1154,4800.0
2012-09-26 12:50:00,144.02,144.06,143.97,144.06,3000.0,114.1313,114.163,114.0916,114.163,3000.0
2012-09-26 12:55:00,144.08,144.3,144.08,144.28,14300.0,114.1788,114.3532,114.1788,114.3373,14300.0
2012-09-26 13:00:00,144.29,144.31,144.22,144.23,5300.0,114.3452,114.3611,114.2898,114.2977,5300.0
2012-09-26 13:05:00,144.18,144.38,144.18,144.27,22300.0,114.2581,114.4166,114.2581,114.3294,22300.0
2012-09-26 13:10:00,144.26,144.27,144.21,144.21,3200.0,114.3215,114.3294,114.2818,114.2818,3200.0
2012-09-26 13:15:00,144.2,144.29,144.19,144.25,14700.0,114.2739,114.3452,114.266,114.3135,14700.0
2012-09-26 13:20:00,144.25,144.31,144.23,144.31,2500.0,114.3135,114.3611,114.2977,114.3611,2500.0
2012-09-26 13:25:00,144.31,144.44,144.31,144.38,11700.0,114.3611,114.4641,114.3611,114.4166,11700.0
2012-09-26 13:30:00,144.39,144.43,144.3,144.36,19800.0,114.4245,114.4562,114.3532,114.4007,19800.0
2012-09-26 13:35:00,144.35,144.35,144.3,144.31,1800.0,114.3928,114.3928,114.3532,114.3611,1800.0
2012-09-26 13:40:00,144.33,144.38,144.3,144.38,53000.0,114.3769,114.4166,114.3532,114.4166,53000.0
2012-09-26 13:45:00,144.37,144.37,144.17,144.21,15200.0,114.4086,114.4086,114.2501,114.2818,15200.0
2012-09-26 13:50:00,144.18,144.3,144.18,144.2,5300.0,114.2581,114.3532,114.2581,114.2739,5300.0
2012-09-26 13:55:00,144.19,144.19,144.02,144.02,8900.0,114.266,114.266,114.1313,114.1313,8900.0
2012-09-26 14:00:00,144.04,144.29,144.03,144.21,22300.0,114.1471,114.3452,114.1392,114.2818,22300.0
2012-09-26 14:05:00,144.21,144.34,144.16,144.24,34400.0,114.2818,114.3849,114.2422,114.3056,34400.0
2012-09-26 14:10:00,144.26,144.3,144.2,144.2,4500.0,114.3215,114.3532,114.2739,114.2739,4500.0
2012-09-26 14:15:00,144.25,144.32,144.23,144.3,23200.0,114.3135,114.369,114.2977,114.3532,23200.0
2012-09-26 14:20:00,144.3,144.33,144.25,144.26,7100.0,114.3532,114.3769,114.3135,114.3215,7100.0
2012-09-26 14:25:00,144.26,144.36,144.17,144.21,35600.0,114.3215,114.4007,114.2501,114.2818,35600.0
2012-09-26 14:30:00,144.19,144.21,144.05,144.21,57700.0,114.266,114.2818,114.155,114.2818,57700.0
2012-09-26 14:35:00,144.2,144.25,144.14,144.18,6800.0,114.2739,114.3135,114.2264,114.2581,6800.0
2012-09-26 14:40:00,144.17,144.22,144.15,144.19,37500.0,114.2501,114.2898,114.2343,114.266,37500.0
2012-09-26 14:45:00,144.19,144.2,144.1,144.17,13000.0,114.266,114.2739,114.1947,114.2501,13000.0
2012-09-26 14:50:00,144.16,144.16,144.01,144.06,12600.0,114.2422,114.2422,114.1233,114.163,12600.0
2012-09-26 14:55:00,144.1,144.15,144.04,144.12,47700.0,114.1947,114.2343,114.1471,114.2105,47700.0
2012-09-26 15:00:00,144.13,144.13,144.01,144.02,11400.0,114.2184,114.2184,114.1233,114.1313,11400.0
2012-09-26 15:05:00,144.03,144.05,143.9,143.94,59100.0,114.1392,114.155,114.0362,114.0679,59100.0
2012-09-26 15:10:00,143.95,144.01,143.93,144.0,33100.0,114.0758,114.1233,114.0599,114.1154,33100.0
2012-09-26 15:15:00,144.0,144.17,144.0,144.08,53700.0,114.1154,114.2501,114.1154,114.1788,53700.0
2012-09-26 15:20:00,144.06,144.16,144.01,144.01,27000.0,114.163,114.2422,114.1233,114.1233,27000.0
2012-09-26 15:25:00,144.0,144.09,143.96,143.96,22800.0,114.1154,114.1867,114.0837,114.0837,22800.0
2012-09-26 15:30:00,143.96,144.01,143.9,143.93,20700.0,114.0837,114.1233,114.0362,114.0599,20700.0
2012-09-26 15:35:00,143.92,143.93,143.81,143.91,65900.0,114.052,114.0599,113.9649,114.0441,65900.0
2012-09-26 15:40:00,143.91,143.95,143.84,143.95,20900.0,114.0441,114.0758,113.9886,114.0758,20900.0
2012-09-26 15:45:00,143.93,143.93,143.81,143.82,34800.0,114.0599,114.0599,113.9649,113.9728,34800.0
2012-09-26 15:50:00,143.81,144.0,143.79,143.97,103500.0,113.9649,114.1154,113.949,114.0916,103500.0
2012-09-26 15:55:00,143.96,143.96,143.83,143.91,65700.0,114.0837,114.0837,113.9807,114.0441,65700.0
2012-09-27 09:30:00,144.49,144.56,144.4,144.45,58900.0,114.5037,114.5592,114.4324,114.472,58900.0
2012-09-27 09:35:00,144.42,144.45,144.33,144.42,27300.0,114.4483,114.472,114.3769,114.4483,27300.0
2012-09-27 09:40:00,144.42,144.42,144.32,144.38,52000.0,114.4483,114.4483,114.369,114.4166,52000.0
2012-09-27 09:45:00,144.39,144.47,144.3,144.38,27900.0,114.4245,114.4879,114.3532,114.4166,27900.0
2012-09-27 09:50:00,144.38,144.44,144.32,144.33,30000.0,114.4166,114.4641,114.369,114.3769,30000.0
2012-09-27 09:55:00,144.32,144.35,144.21,144.27,24700.0,114.369,114.3928,114.2818,114.3294,24700.0
2012-09-27 10:00:00,144.21,144.37,144.15,144.16,17700.0,114.2818,114.4086,114.2343,114.2422,17700.0
2012-09-27 10:05:00,144.13,144.25,144.1,144.2,11700.0,114.2184,114.3135,114.1947,114.2739,11700.0
2012-09-27 10:10:00,144.18,144.27,144.1,144.27,6100.0,114.2581,114.3294,114.1947,114.3294,6100.0
2012-09-27 10:15:00,144.27,144.38,144.23,144.32,25600.0,114.3294,114.4166,114.2977,114.369,25600.0
2012-09-27 10:20:00,144.3,144.35,144.22,144.3,13800.0,114.3532,114.3928,114.2898,114.3532,13800.0
2012-09-27 10:25:00,144.3,144.35,144.18,144.28,10600.0,114.3532,114.3928,114.2581,114.3373,10600.0
2012-09-27 10:30:00,144.26,144.26,144.19,144.25,5800.0,114.3215,114.3215,114.266,114.3135,5800.0
2012-09-27 10:35:00,144.32,144.37,144.22,144.27,78200.0,114.369,114.4086,114.2898,114.3294,78200.0
2012-09-27 10:40:00,144.26,144.35,144.26,144.3,6500.0,114.3215,114.3928,114.3215,114.3532,6500.0
2012-09-27 10:45:00,144.33,144.45,144.28,144.4,17800.0,114.3769,114.472,114.3373,114.4324,17800.0
2012-09-27 10:50:00,144.42,144.45,144.36,144.36,32700.0,114.4483,114.472,114.4007,114.4007,32700.0
2012-09-27 10:55:00,144.35,144.53,144.35,144.41,36800.0,114.3928,114.5354,114.3928,114.4403,36800.0
2012-09-27 11:00:00,144.42,144.52,144.42,144.49,6000.0,114.4483,114.5275,114.4483,114.5037,6000.0
2012-09-27 11:05:00,144.49,144.49,144.39,144.4,5600.0,114.5037,114.5037,114.4245,114.4324,5600.0
2012-09-27 11:10:00,144.4,144.42,144.35,144.41,12600.0,114.4324,114.4483,114.3928,114.4403,12600.0
2012-09-27 11:15:00,144.37,144.42,144.34,144.37,30500.0,114.4086,114.4483,114.3849,114.4086,30500.0
2012-09-27 11:20:00,144.37,144.44,144.23,144.29,26800.0,114.4086,114.4641,114.2977,114.3452,26800.0
2012-09-27 11:25:00,144.29,144.33,144.17,144.32,28200.0,114.3452,114.3769,114.2501,114.369,28200.0
2012-09-27 11:30:00,144.33,144.34,144.26,144.32,18000.0,114.3769,114.3849,114.3215,114.369,18000.0
2012-09-27 11:35:00,144.31,144.4,144.31,144.37,20400.0,114.3611,114.4324,114.3611,114.4086,20400.0
2012-09-27 11:40:00,144.37,144.43,144.37,144.38,11200.0,114.4086,114.4562,114.4086,114.4166,11200.0
2012-09-27 11:45:00,144.37,144.43,144.37,144.41,4700.0,114.4086,114.4562,114.4086,114.4403,4700.0
2012-09-27 11:50:00,144.41,144.48,144.37,144.47,11400.0,114.4403,114.4958,114.4086,114.4879,11400.0
2012-09-27 11:55:00,144.48,144.8,144.48,144.78,52300.0,114.4958,114.7494,114.4958,114.7335,52300.0
2012-09-27 12:00:00,144.76,144.92,144.76,144.92,22300.0,114.7177,114.8445,114.7177,114.8445,22300.0
2012-09-27 12:05:00,144.94,145.02,144.94,144.98,13800.0,114.8603,114.9237,114.8603,114.892,13800.0
2012-09-27 12:10:00,144.98,145.06,144.95,144.98,23200.0,114.892,114.9554,114.8683,114.892,23200.0
2012-09-27 12:15:00,144.97,145.01,144.96,145.0,19800.0,114.8841,114.9158,114.8762,114.9079,19800.0
2012-09-27 12:20:00,145.0,145.0,144.92,145.0,14400.0,114.9079,114.9079,114.8445,114.9079,14400.0
2012-09-27 12:25:00,145.01,145.28,145.01,145.22,67900.0,114.9158,115.1298,114.9158,115.0822,67900.0
2012-09-27 12:30:00,145.25,145.27,145.18,145.18,14800.0,115.106,115.1219,115.0505,115.0505,14800.0
2012-09-27 12:35:00,145.16,145.2,145.13,145.18,8900.0,115.0347,115.0664,115.0109,115.0505,8900.0
2012-09-27 12:40:00,145.12,145.12,145.06,145.12,31500.0,115.003,115.003,114.9554,115.003,31500.0
2012-09-27 12:45:00,145.13,145.16,145.1,145.1,3600.0,115.0109,115.0347,114.9871,114.9871,3600.0
2012-09-27 12:50:00,145.1,145.1,145.07,145.08,14300.0,114.9871,114.9871,114.9634,114.9713,14300.0
2012-09-27 12:55:00,145.07,145.18,145.06,145.14,8800.0,114.9634,115.0505,114.9554,115.0188,8800.0
2012-09-27 13:00:00,145.11,145.14,145.08,145.1,8800.0,114.9951,115.0188,114.9713,114.9871,8800.0
2012-09-27 13:05:00,145.12,145.16,145.12,145.12,18300.0,115.003,115.0347,115.003,115.003,18300.0
2012-09-27 13:10:00,145.13,145.16,145.12,145.13,23400.0,115.0109,115.0347,115.003,115.0109,23400.0
2012-09-27 13:15:00,145.13,145.23,145.13,145.17,25000.0,115.0109,115.0902,115.0109,115.0426,25000.0
2012-09-27 13:20:00,145.19,145.21,145.17,145.18,25000.0,115.0585,115.0743,115.0426,115.0505,25000.0
2012-09-27 13:25:00,145.19,145.26,145.17,145.23,34100.0,115.0585,115.1139,115.0426,115.0902,34100.0
2012-09-27 13:30:00,145.22,145.27,145.2,145.27,13800.0,115.0822,115.1219,115.0664,115.1219,13800.0
2012-09-27 13:35:00,145.28,145.45,145.25,145.4,22100.0,115.1298,115.2645,115.106,115.2249,22100.0
2012-09-27 13:40:00,145.39,145.55,145.39,145.44,58300.0,115.217,115.3437,115.217,115.2566,58300.0
2012-09-27 13:45:00,145.45,145.48,145.43,145.45,6200.0,115.2645,115.2883,115.2487,115.2645,6200.0
2012-09-27 13:50:00,145.43,145.44,145.33,145.34,23700.0,115.2487,115.2566,115.1694,115.1773,23700.0
2012-09-27 13:55:00,145.35,145.39,145.31,145.36,33600.0,115.1853,115.217,115.1536,115.1932,33600.0
2012-09-27 14:00:00,145.36,145.41,145.33,145.36,18900.0,115.1932,115.2328,115.1694,115.1932,18900.0
2012-09-27 14:05:00,145.35,145.42,145.35,145.37,22800.0,115.1853,115.2407,115.1853,115.2011,22800.0
2012-09-27 14:10:00,145.36,145.47,145.36,145.47,12300.0,115.1932,115.2803,115.1932,115.2803,12300.0
2012-09-27 14:15:00,145.45,145.47,145.42,145.46,9400.0,115.2645,115.2803,115.2407,115.2724,9400.0
2012-09-27 14:20:00,145.47,145.48,145.44,145.47,8900.0,115.2803,115.2883,115.2566,115.2803,8900.0
2012-09-27 14:25:00,145.46,145.49,145.44,145.47,43700.0,115.2724,115.2962,115.2566,115.2803,43700.0
2012-09-27 14:30:00,145.48,145.48,145.43,145.46,11800.0,115.2883,115.2883,115.2487,115.2724,11800.0
2012-09-27 14:35:00,145.47,145.51,145.43,145.48,123100.0,115.2803,115.312,115.2487,115.2883,123100.0
2012-09-27 14:40:00,145.46,145.49,145.44,145.47,13800.0,115.2724,115.2962,115.2566,115.2803,13800.0
2012-09-27 14:45:00,145.48,145.51,145.48,145.5,17400.0,115.2883,115.312,115.2883,115.3041,17400.0
2012-09-27 14:50:00,145.51,145.57,145.35,145.36,30000.0,115.312,115.3596,115.1853,115.1932,30000.0
2012-09-27 14:55:00,145.38,145.4,145.33,145.34,37900.0,115.209,115.2249,115.1694,115.1773,37900.0
2012-09-27 15:00:00,145.36,145.39,145.31,145.35,36900.0,115.1932,115.217,115.1536,115.1853,36900.0
2012-09-27 15:05:00,145.36,145.39,145.34,145.38,7400.0,115.1932,115.217,115.1773,115.209,7400.0
2012-09-27 15:10:00,145.37,145.39,145.32,145.32,24400.0,115.2011,115.217,115.1615,115.1615,24400.0
2012-09-27 15:15:00,145.31,145.32,145.26,145.29,38300.0,115.1536,115.1615,115.1139,115.1377,38300.0
2012-09-27 15:20:00,145.29,145.32,145.27,145.29,20500.0,115.1377,115.1615,115.1219,115.1377,20500.0
2012-09-27 15:25:00,145.29,145.36,145.27,145.3,22700.0,115.1377,115.1932,115.1219,115.1456,22700.0
2012-09-27 15:30:00,145.29,145.39,145.27,145.39,26900.0,115.1377,115.217,115.1219,115.217,26900.0
2012-09-27 15:35:00,145.41,145.46,145.39,145.41,40000.0,115.2328,115.2724,115.217,115.2328,40000.0
2012-09-27 15:40:00,145.36,145.41,145.34,145.38,20000.0,115.1932,115.2328,115.1773,115.209,20000.0
2012-09-27 15:45:00,145.36,145.37,145.18,145.25,30600.0,115.1932,115.2011,115.0505,115.106,30600.0
2012-09-27 15:50:00,145.23,145.27,145.15,145.2,52900.0,115.0902,115.1219,115.0268,115.0664,52900.0
2012-09-27 15:55:00,145.19,145.29,145.16,145.28,77000.0,115.0585,115.1377,115.0347,115.1298,77000.0
2012-09-28 09:30:00,144.69,144.69,144.5,144.61,109200.0,114.6622,114.6622,114.5117,114.5988,109200.0
2012-09-28 09:35:00,144.61,144.74,144.6,144.65,30200.0,114.5988,114.7018,114.5909,114.6305,30200.0
2012-09-28 09:40:00,144.61,144.67,144.39,144.43,121400.0,114.5988,114.6464,114.4245,114.4562,121400.0
2012-09-28 09:45:00,144.43,144.47,144.2,144.34,74400.0,114.4562,114.4879,114.2739,114.3849,74400.0
2012-09-28 09:50:00,144.29,144.29,144.13,144.24,31800.0,114.3452,114.3452,114.2184,114.3056,31800.0
2012-09-28 09:55:00,144.21,144.32,144.18,144.27,30900.0,114.2818,114.369,114.2581,114.3294,30900.0
2012-09-28 10:00:00,144.24,144.5,144.24,144.46,60600.0,114.3056,114.5117,114.3056,114.48,60600.0
2012-09-28 10:05:00,144.46,144.5,144.39,144.4,35700.0,114.48,114.5117,114.4245,114.4324,35700.0
2012-09-28 10:10:00,144.39,144.48,144.32,144.44,88900.0,114.4245,114.4958,114.369,114.4641,88900.0
2012-09-28 10:15:00,144.45,144.45,144.23,144.29,29000.0,114.472,114.472,114.2977,114.3452,29000.0
2012-09-28 10:20:00,144.27,144.39,144.26,144.3,7600.0,114.3294,114.4245,114.3215,114.3532,7600.0
2012-09-28 10:25:00,144.3,144.3,144.06,144.16,30400.0,114.3532,114.3532,114.163,114.2422,30400.0
2012-09-28 10:30:00,144.17,144.36,144.12,144.33,62800.0,114.2501,114.4007,114.2105,114.3769,62800.0
2012-09-28 10:35:00,144.31,144.41,144.26,144.37,12100.0,114.3611,114.4403,114.3215,114.4086,12100.0
2012-09-28 10:40:00,144.37,144.4,144.3,144.31,9900.0,114.4086,114.4324,114.3532,114.3611,9900.0
2012-09-28 10:45:00,144.28,144.42,144.28,144.4,11200.0,114.3373,114.4483,114.3373,114.4324,11200.0
2012-09-28 10:50:00,144.4,144.43,144.28,144.3,20400.0,114.4324,114.4562,114.3373,114.3532,20400.0
2012-09-28 10:55:00,144.32,144.33,144.22,144.33,16700.0,114.369,114.3769,114.2898,114.3769,16700.0
2012-09-28 11:00:00,144.35,144.36,144.26,144.32,15000.0,114.3928,114.4007,114.3215,114.369,15000.0
2012-09-28 11:05:00,144.32,144.38,144.32,144.38,11600.0,114.369,114.4166,114.369,114.4166,11600.0
2012-09-28 11:10:00,144.36,144.37,144.22,144.23,12800.0,114.4007,114.4086,114.2898,114.2977,12800.0
2012-09-28 11:15:00,144.27,144.33,144.23,144.29,9800.0,114.3294,114.3769,114.2977,114.3452,9800.0
2012-09-28 11:20:00,144.26,144.31,144.23,144.27,21100.0,114.3215,114.3611,114.2977,114.3294,21100.0
2012-09-28 11:25:00,144.28,144.29,144.09,144.09,20800.0,114.3373,114.3452,114.1867,114.1867,20800.0
2012-09-28 11:30:00,144.11,144.3,144.09,144.17,20600.0,114.2026,114.3532,114.1867,114.2501,20600.0
2012-09-28 11:35:00,144.16,144.19,144.14,144.18,15400.0,114.2422,114.266,114.2264,114.2581,15400.0
2012-09-28 11:40:00,144.19,144.3,144.19,144.27,18700.0,114.266,114.3532,114.266,114.3294,18700.0
2012-09-28 11:45:00,144.28,144.46,144.28,144.43,25000.0,114.3373,114.48,114.3373,114.4562,25000.0
2012-09-28 11:50:00,144.41,144.42,144.28,144.36,17000.0,114.4403,114.4483,114.3373,114.4007,17000.0
2012-09-28 11:55:00,144.36,144.43,144.33,144.41,47400.0,114.4007,114.4562,114.3769,114.4403,47400.0
2012-09-28 12:00:00,144.41,144.56,144.39,144.47,66300.0,114.4403,114.5592,114.4245,114.4879,66300.0
2012-09-28 12:05:00,144.46,144.64,144.46,144.61,39300.0,114.48,114.6226,114.48,114.5988,39300.0
2012-09-28 12:10:00,144.64,144.8,144.63,144.73,35700.0,114.6226,114.7494,114.6147,114.6939,35700.0
2012-09-28 12:15:00,144.78,144.9,144.75,144.82,139100.0,114.7335,114.8286,114.7098,114.7652,139100.0
2012-09-28 12:20:00,144.85,144.86,144.69,144.7,24100.0,114.789,114.7969,114.6622,114.6701,24100.0
2012-09-28 12:25:00,144.68,144.71,144.55,144.6,26500.0,114.6543,114.6781,114.5513,114.5909,26500.0
2012-09-28 12:30:00,144.62,144.73,144.61,144.66,8700.0,114.6068,114.6939,114.5988,114.6385,8700.0
2012-09-28 12:35:00,144.67,144.68,144.6,144.65,19500.0,114.6464,114.6543,114.5909,114.6305,19500.0
2012-09-28 12:40:00,144.64,144.65,144.58,144.63,9000.0,114.6226,114.6305,114.5751,114.6147,9000.0
2012-09-28 12:45:00,144.61,144.69,144.61,144.65,13700.0,114.5988,114.6622,114.5988,114.6305,13700.0
2012-09-28 12:50:00,144.65,144.69,144.63,144.67,5300.0,114.6305,114.6622,114.6147,114.6464,5300.0
2012-09-28 12:55:00,144.67,144.74,144.65,144.72,10800.0,114.6464,114.7018,114.6305,114.686,10800.0
2012-09-28 13:00:00,144.72,144.76,144.72,144.72,8200.0,114.686,114.7177,114.686,114.686,8200.0
2012-09-28 13:05:00,144.73,144.75,144.61,144.66,14300.0,114.6939,114.7098,114.5988,114.6385,14300.0
2012-09-28 13:10:00,144.67,144.69,144.51,144.6,14900.0,114.6464,114.6622,114.5196,114.5909,14900.0
2012-09-28 13:15:00,144.61,144.66,144.58,144.62,6900.0,114.5988,114.6385,114.5751,114.6068,6900.0
2012-09-28 13:20:00,144.61,144.77,144.61,144.77,18700.0,114.5988,114.7256,114.5988,114.7256,18700.0
2012-09-28 13:25:00,144.78,144.8,144.75,144.8,11300.0,114.7335,114.7494,114.7098,114.7494,11300.0
2012-09-28 13:30:00,144.8,144.86,144.8,144.85,11900.0,114.7494,114.7969,114.7494,114.789,11900.0
2012-09-28 13:35:00,144.85,145.1,144.85,145.1,31100.0,114.789,114.9871,114.789,114.9871,31100.0
2012-09-28 13:40:00,145.1,145.15,145.07,145.07,57500.0,114.9871,115.0268,114.9634,114.9634,57500.0
2012-09-28 13:45:00,145.07,145.08,145.01,145.03,13100.0,114.9634,114.9713,114.9158,114.9317,13100.0
2012-09-28 13:50:00,145.02,145.02,144.96,144.97,10300.0,114.9237,114.9237,114.8762,114.8841,10300.0
2012-09-28 13:55:00,144.97,145.03,144.97,144.97,17200.0,114.8841,114.9317,114.8841,114.8841,17200.0
2012-09-28 14:00:00,144.98,145.06,144.95,144.99,22700.0,114.892,114.9554,114.8683,114.9,22700.0
2012-09-28 14:05:00,144.98,145.01,144.86,144.86,15800.0,114.892,114.9158,114.7969,114.7969,15800.0
2012-09-28 14:10:00,144.87,144.94,144.87,144.91,11700.0,114.8049,114.8603,114.8049,114.8366,11700.0
2012-09-28 14:15:00,144.92,144.92,144.8,144.86,25900.0,114.8445,114.8445,114.7494,114.7969,25900.0
2012-09-28 14:20:00,144.86,144.89,144.75,144.8,11000.0,114.7969,114.8207,114.7098,114.7494,11000.0
2012-09-28 14:25:00,144.8,144.86,144.68,144.7,58900.0,114.7494,114.7969,114.6543,114.6701,58900.0
2012-09-28 14:30:00,144.71,144.72,144.57,144.7,32300.0,114.6781,114.686,114.5671,114.6701,32300.0
2012-09-28 14:35:00,144.71,144.71,144.56,144.7,15300.0,114.6781,114.6781,114.5592,114.6701,15300.0
2012-09-28 14:40:00,144.7,144.73,144.66,144.72,16000.0,114.6701,114.6939,114.6385,114.686,16000.0
2012-09-28 14:45:00,144.72,144.76,144.72,144.73,6500.0,114.686,114.7177,114.686,114.6939,6500.0
2012-09-28 14:50:00,144.74,144.76,144.67,144.71,16600.0,114.7018,114.7177,114.6464,114.6781,16600.0
2012-09-28 14:55:00,144.7,144.75,144.68,144.68,11100.0,114.6701,114.7098,114.6543,114.6543,11100.0
2012-09-28 15:00:00,144.69,144.73,144.64,144.68,12900.0,114.6622,114.6939,114.6226,114.6543,12900.0
2012-09-28 15:05:00,144.67,144.67,144.59,144.65,13700.0,114.6464,114.6464,114.583,114.6305,13700.0
2012-09-28 15:10:00,144.64,144.68,144.63,144.68,2500.0,114.6226,114.6543,114.6147,114.6543,2500.0
2012-09-28 15:15:00,144.67,144.76,144.55,144.56,24300.0,114.6464,114.7177,114.5513,114.5592,24300.0
2012-09-28 15:20:00,144.58,144.64,144.58,144.63,7600.0,114.5751,114.6226,114.5751,114.6147,7600.0
2012-09-28 15:25:00,144.62,144.62,144.46,144.52,19400.0,114.6068,114.6068,114.48,114.5275,19400.0
2012-09-28 15:30:00,144.53,144.63,144.42,144.42,37400.0,114.5354,114.6147,114.4483,114.4483,37400.0
2012-09-28 15:35:00,144.41,144.44,144.31,144.35,45300.0,114.4403,114.4641,114.3611,114.3928,45300.0
2012-09-28 15:40:00,144.32,144.56,144.32,144.56,51000.0,114.369,114.5592,114.369,114.5592,51000.0
2012-09-28 15:45:00,144.57,144.89,144.57,144.76,110200.0,114.5671,114.8207,114.5671,114.7177,110200.0
2012-09-28 15:50:00,144.78,144.85,144.66,144.69,97600.0,114.7335,114.789,114.6385,114.6622,97600.0
2012-09-28 15:55:00,144.7,144.71,144.47,144.49,353100.0,114.6701,114.6781,114.4879,114.5037,353100.0
2012-10-01 09:30:00,145.14,145.49,145.04,145.41,262500.0,115.0188,115.2962,114.9396,115.2328,262500.0
2012-10-01 09:35:00,145.43,145.51,145.4,145.51,40700.0,115.2487,115.312,115.2249,115.312,40700.0
2012-10-01 09:40:00,145.45,145.45,145.34,145.36,23800.0,115.2645,115.2645,115.1773,115.1932,23800.0
2012-10-01 09:45:00,145.38,145.45,145.31,145.41,35600.0,115.209,115.2645,115.1536,115.2328,35600.0
2012-10-01 09:50:00,145.42,145.42,145.24,145.25,85500.0,115.2407,115.2407,115.0981,115.106,85500.0
2012-10-01 09:55:00,145.29,145.34,145.26,145.33,40000.0,115.1377,115.1773,115.1139,115.1694,40000.0
2012-10-01 10:00:00,145.33,146.15,145.33,146.13,229800.0,115.1694,115.8192,115.1694,115.8034,229800.0
2012-10-01 10:05:00,146.12,146.29,146.1,146.23,91600.0,115.7955,115.9302,115.7796,115.8826,91600.0
2012-10-01 10:10:00,146.23,146.25,146.12,146.13,49700.0,115.8826,115.8985,115.7955,115.8034,49700.0
2012-10-01 10:15:00,146.13,146.18,146.08,146.08,40200.0,115.8034,115.843,115.7638,115.7638,40200.0
2012-10-01 10:20:00,146.09,146.1,146.01,146.03,46300.0,115.7717,115.7796,115.7083,115.7241,46300.0
2012-10-01 10:25:00,146.02,146.07,145.93,146.04,76400.0,115.7162,115.7558,115.6449,115.7321,76400.0
2012-10-01 10:30:00,146.04,146.05,145.97,145.98,46700.0,115.7321,115.74,115.6766,115.6845,46700.0
2012-10-01 10:35:00,145.97,146.06,145.97,146.04,84800.0,115.6766,115.7479,115.6766,115.7321,84800.0
2012-10-01 10:40:00,146.03,146.04,145.87,145.95,109800.0,115.7241,115.7321,115.5973,115.6607,109800.0
2012-10-01 10:45:00,145.95,145.99,145.88,145.88,64700.0,115.6607,115.6924,115.6053,115.6053,64700.0
2012-10-01 10:50:00,145.88,145.97,145.83,145.95,85700.0,115.6053,115.6766,115.5656,115.6607,85700.0
2012-10-01 10:55:00,145.95,145.96,145.87,145.93,78600.0,115.6607,115.6687,115.5973,115.6449,78600.0
2012-10-01 11:00:00,145.94,146.08,145.94,146.07,71300.0,115.6528,115.7638,115.6528,115.7558,71300.0
2012-10-01 11:05:00,146.06,146.08,145.99,146.01,36800.0,115.7479,115.7638,115.6924,115.7083,36800.0
2012-10-01 11:10:00,146.01,146.14,146.0,146.08,47700.0,115.7083,115.8113,115.7004,115.7638,47700.0
2012-10-01 11:15:00,146.08,146.1,146.01,146.04,74300.0,115.7638,115.7796,115.7083,115.7321,74300.0
2012-10-01 11:20:00,146.05,146.07,146.0,146.02,42700.0,115.74,115.7558,115.7004,115.7162,42700.0
2012-10-01 11:25:00,146.02,146.1,145.93,146.0,127200.0,115.7162,115.7796,115.6449,115.7004,127200.0
2012-10-01 11:30:00,145.99,146.01,145.93,145.96,42900.0,115.6924,115.7083,115.6449,115.6687,42900.0
2012-10-01 11:35:00,145.96,145.99,145.94,145.95,20300.0,115.6687,115.6924,115.6528,115.6607,20300.0
2012-10-01 11:40:00,145.96,146.01,145.96,145.98,121700.0,115.6687,115.7083,115.6687,115.6845,121700.0
2012-10-01 11:45:00,145.98,146.01,145.9,145.9,45800.0,115.6845,115.7083,115.6211,115.6211,45800.0
2012-10-01 11:50:00,145.92,145.92,145.83,145.85,68700.0,115.637,115.637,115.5656,115.5815,68700.0
2012-10-01 11:55:00,145.85,145.87,145.68,145.75,75600.0,115.5815,115.5973,115.4468,115.5022,75600.0
2012-10-01 12:00:00,145.73,145.81,145.73,145.77,44600.0,115.4864,115.5498,115.4864,115.5181,44600.0
2012-10-01 12:05:00,145.8,145.81,145.75,145.77,24600.0,115.5419,115.5498,115.5022,115.5181,24600.0
2012-10-01 12:10:00,145.76,145.81,145.75,145.8,27500.0,115.5102,115.5498,115.5022,115.5419,27500.0
2012-10-01 12:15:00,145.81,145.85,145.76,145.78,55000.0,115.5498,115.5815,115.5102,115.526,55000.0
2012-10-01 12:20:00,145.77,145.85,145.74,145.82,44500.0,115.5181,115.5815,115.4943,115.5577,44500.0
2012-10-01 12:25:00,145.84,145.86,145.82,145.86,71100.0,115.5736,115.5894,115.5577,115.5894,71100.0
2012-10-01 12:30:00,145.86,145.94,145.71,145.76,160100.0,115.5894,115.6528,115.4705,115.5102,160100.0
2012-10-01 12:35:00,145.76,145.81,145.76,145.8,136800.0,115.5102,115.5498,115.5102,115.5419,136800.0
2012-10-01 12:40:00,145.8,145.89,145.79,145.84,161400.0,115.5419,115.6132,115.5339,115.5736,161400.0
2012-10-01 12:45:00,145.84,145.89,145.55,145.55,178000.0,115.5736,115.6132,115.3437,115.3437,178000.0
2012-10-01 12:50:00,145.54,145.54,145.32,145.41,150300.0,115.3358,115.3358,115.1615,115.2328,150300.0
2012-10-01 12:55:00,145.41,145.49,145.41,145.48,103800.0,115.2328,115.2962,115.2328,115.2883,103800.0
2012-10-01 13:00:00,145.49,145.51,145.33,145.35,38100.0,115.2962,115.312,115.1694,115.1853,38100.0
2012-10-01 13:05:00,145.34,145.44,145.26,145.26,222400.0,115.1773,115.2566,115.1139,115.1139,222400.0
2012-10-01 13:10:00,145.25,145.25,145.01,145.14,148400.0,115.106,115.106,114.9158,115.0188,148400.0
2012-10-01 13:15:00,145.12,145.21,145.01,145.17,34800.0,115.003,115.0743,114.9158,115.0426,34800.0
2012-10-01 13:20:00,145.17,145.17,145.07,145.13,36000.0,115.0426,115.0426,114.9634,115.0109,36000.0
2012-10-01 13:25:00,145.14,145.3,145.14,145.29,74500.0,115.0188,115.1456,115.0188,115.1377,74500.0
2012-10-01 13:30:00,145.28,145.31,145.06,145.15,220600.0,115.1298,115.1536,114.9554,115.0268,220600.0
2012-10-01 13:35:00,145.16,145.27,145.12,145.12,166600.0,115.0347,115.1219,115.003,115.003,166600.0
2012-10-01 13:40:00,145.1,145.21,145.0,145.18,307700.0,114.9871,115.0743,114.9079,115.0505,307700.0
2012-10-01 13:45:00,145.18,145.33,145.17,145.31,127100.0,115.0505,115.1694,115.0426,115.1536,127100.0
2012-10-01 13:50:00,145.32,145.42,145.29,145.37,243700.0,115.1615,115.2407,115.1377,115.2011,243700.0
2012-10-01 13:55:00,145.37,145.47,145.36,145.45,195100.0,115.2011,115.2803,115.1932,115.2645,195100.0
2012-10-01 14:00:00,145.46,145.57,145.41,145.56,70600.0,115.2724,115.3596,115.2328,115.3517,70600.0
2012-10-01 14:05:00,145.56,145.57,145.45,145.48,147800.0,115.3517,115.3596,115.2645,115.2883,147800.0
2012-10-01 14:10:00,145.49,145.52,145.42,145.45,281000.0,115.2962,115.32,115.2407,115.2645,281000.0
2012-10-01 14:15:00,145.45,145.47,145.27,145.31,159000.0,115.2645,115.2803,115.1219,115.1536,159000.0
2012-10-01 14:20:00,145.31,145.39,145.26,145.35,141900.0,115.1536,115.217,115.1139,115.1853,141900.0
2012-10-01 14:25:00,145.35,145.36,145.25,145.36,80700.0,115.1853,115.1932,115.106,115.1932,80700.0
2012-10-01 14:30:00,145.35,145.44,145.28,145.35,217000.0,115.1853,115.2566,115.1298,115.1853,217000.0
2012-10-01 14:35:00,145.37,145.5,145.37,145.41,124800.0,115.2011,115.3041,115.2011,115.2328,124800.0
2012-10-01 14:40:00,145.43,145.54,145.41,145.5,638500.0,115.2487,115.3358,115.2328,115.3041,638500.0
2012-10-01 14:45:00,145.51,145.51,145.44,145.46,80300.0,115.312,115.312,115.2566,115.2724,80300.0
2012-10-01 14:50:00,145.47,145.49,145.43,145.46,84600.0,115.2803,115.2962,115.2487,115.2724,84600.0
2012-10-01 14:55:00,145.47,145.51,145.43,145.51,43100.0,115.2803,115.312,115.2487,115.312,43100.0
2012-10-01 15:00:00,145.49,145.49,145.25,145.25,29300.0,115.2962,115.2962,115.106,115.106,29300.0
2012-10-01 15:05:00,145.25,145.33,145.25,145.3,142800.0,115.106,115.1694,115.106,115.1456,142800.0
2012-10-01 15:10:00,145.31,145.31,145.02,145.03,53700.0,115.1536,115.1536,114.9237,114.9317,53700.0
2012-10-01 15:15:00,145.03,145.08,144.95,144.96,122900.0,114.9317,114.9713,114.8683,114.8762,122900.0
2012-10-01 15:20:00,144.96,144.96,144.7,144.71,608600.0,114.8762,114.8762,114.6701,114.6781,608600.0
2012-10-01 15:25:00,144.72,144.86,144.61,144.85,37100.0,114.686,114.7969,114.5988,114.789,37100.0
2012-10-01 15:30:00,144.85,144.9,144.8,144.87,22100.0,114.789,114.8286,114.7494,114.8049,22100.0
2012-10-01 15:35:00,144.86,144.9,144.74,144.84,111700.0,114.7969,114.8286,114.7018,114.7811,111700.0
2012-10-01 15:40:00,144.85,145.05,144.83,144.87,150800.0,114.789,114.9475,114.7732,114.8049,150800.0
2012-10-01 15:45:00,144.91,144.96,144.74,144.86,81000.0,114.8366,114.8762,114.7018,114.7969,81000.0
2012-10-01 15:50:00,144.87,144.96,144.72,144.78,52200.0,114.8049,114.8762,114.686,114.7335,52200.0
2012-10-01 15:55:00,144.78,144.98,144.77,144.93,151300.0,114.7335,114.892,114.7256,114.8524,151300.0
2012-10-02 09:30:00,145.5,145.73,145.46,145.7,65600.0,115.3041,115.4864,115.2724,115.4626,65600.0
2012-10-02 09:35:00,145.68,145.71,145.35,145.45,89400.0,115.4468,115.4705,115.1853,115.2645,89400.0
2012-10-02 09:40:00,145.41,145.42,145.32,145.4,49900.0,115.2328,115.2407,115.1615,115.2249,49900.0
2012-10-02 09:45:00,145.39,145.55,145.39,145.41,32700.0,115.217,115.3437,115.217,115.2328,32700.0
2012-10-02 09:50:00,145.43,145.46,145.32,145.43,18100.0,115.2487,115.2724,115.1615,115.2487,18100.0
2012-10-02 09:55:00,145.43,145.46,145.3,145.32,19600.0,115.2487,115.2724,115.1456,115.1615,19600.0
2012-10-02 10:00:00,145.29,145.29,145.0,145.0,117100.0,115.1377,115.1377,114.9079,114.9079,117100.0
2012-10-02 10:05:00,145.0,145.13,145.0,145.12,10700.0,114.9079,115.0109,114.9079,115.003,10700.0
2012-10-02 10:10:00,145.12,145.16,145.09,145.13,31600.0,115.003,115.0347,114.9792,115.0109,31600.0
2012-10-02 10:15:00,145.13,145.18,145.1,145.18,14800.0,115.0109,115.0505,114.9871,115.0505,14800.0
2012-10-02 10:20:00,145.2,145.32,145.2,145.26,17300.0,115.0664,115.1615,115.0664,115.1139,17300.0
2012-10-02 10:25:00,145.25,145.31,145.21,145.3,34200.0,115.106,115.1536,115.0743,115.1456,34200.0
2012-10-02 10:30:00,145.34,145.47,145.3,145.42,78100.0,115.1773,115.2803,115.1456,115.2407,78100.0
2012-10-02 10:35:00,145.45,145.52,145.42,145.42,32400.0,115.2645,115.32,115.2407,115.2407,32400.0
2012-10-02 10:40:00,145.4,145.42,145.35,145.36,13700.0,115.2249,115.2407,115.1853,115.1932,13700.0
2012-10-02 10:45:00,145.34,145.38,145.29,145.33,5200.0,115.1773,115.209,115.1377,115.1694,5200.0
2012-10-02 10:50:00,145.31,145.35,144.98,144.98,46700.0,115.1536,115.1853,114.892,114.892,46700.0
2012-10-02 10:55:00,144.98,145.06,144.93,145.0,34000.0,114.892,114.9554,114.8524,114.9079,34000.0
2012-10-02 11:00:00,144.98,145.03,144.93,145.03,30700.0,114.892,114.9317,114.8524,114.9317,30700.0
2012-10-02 11:05:00,145.02,145.03,144.92,144.93,12500.0,114.9237,114.9317,114.8445,114.8524,12500.0
2012-10-02 11:10:00,144.9,145.08,144.9,145.07,17200.0,114.8286,114.9713,114.8286,114.9634,17200.0
2012-10-02 11:15:00,145.05,145.13,145.03,145.07,23600.0,114.9475,115.0109,114.9317,114.9634,23600.0
2012-10-02 11:20:00,145.06,145.11,144.95,144.99,28900.0,114.9554,114.9951,114.8683,114.9,28900.0
2012-10-02 11:25:00,145.01,145.03,144.93,144.98,27000.0,114.9158,114.9317,114.8524,114.892,27000.0
2012-10-02 11:30:00,144.97,145.19,144.97,145.01,73800.0,114.8841,115.0585,114.8841,114.9158,73800.0
2012-10-02 11:35:00,145.02,145.05,144.56,144.68,89600.0,114.9237,114.9475,114.5592,114.6543,89600.0
2012-10-02 11:40:00,144.63,144.74,144.48,144.71,24500.0,114.6147,114.7018,114.4958,114.6781,24500.0
2012-10-02 11:45:00,144.68,144.68,144.6,144.64,15700.0,114.6543,114.6543,114.5909,114.6226,15700.0
2012-10-02 11:50:00,144.61,144.78,144.6,144.73,25800.0,114.5988,114.7335,114.5909,114.6939,25800.0
2012-10-02 11:55:00,144.71,144.73,144.58,144.65,26700.0,114.6781,114.6939,114.5751,114.6305,26700.0
2012-10-02 12:00:00,144.65,144.73,144.58,144.68,19400.0,114.6305,114.6939,114.5751,114.6543,19400.0
2012-10-02 12:05:00,144.73,144.75,144.69,144.73,19300.0,114.6939,114.7098,114.6622,114.6939,19300.0
2012-10-02 12:10:00,144.73,144.86,144.67,144.83,22300.0,114.6939,114.7969,114.6464,114.7732,22300.0
2012-10-02 12:15:00,144.81,144.95,144.75,144.92,27100.0,114.7573,114.8683,114.7098,114.8445,27100.0
2012-10-02 12:20:00,144.9,144.93,144.9,144.9,12400.0,114.8286,114.8524,114.8286,114.8286,12400.0
2012-10-02 12:25:00,144.86,144.87,144.8,144.85,30300.0,114.7969,114.8049,114.7494,114.789,30300.0
2012-10-02 12:30:00,144.85,144.85,144.71,144.72,5500.0,114.789,114.789,114.6781,114.686,5500.0
2012-10-02 12:35:00,144.72,144.86,144.72,144.8,17800.0,114.686,114.7969,114.686,114.7494,17800.0
2012-10-02 12:40:00,144.83,144.86,144.75,144.82,7500.0,114.7732,114.7969,114.7098,114.7652,7500.0
2012-10-02 12:45:00,144.86,144.9,144.79,144.79,86200.0,114.7969,114.8286,114.7415,114.7415,86200.0
2012-10-02 12:50:00,144.84,144.91,144.81,144.91,52400.0,114.7811,114.8366,114.7573,114.8366,52400.0
2012-10-02 12:55:00,144.9,144.93,144.78,144.79,6300.0,114.8286,114.8524,114.7335,114.7415,6300.0
2012-10-02 13:00:00,144.8,144.85,144.79,144.84,5200.0,114.7494,114.789,114.7415,114.7811,5200.0
2012-10-02 13:05:00,144.85,144.86,144.8,144.82,32500.0,114.789,114.7969,114.7494,114.7652,32500.0
2012-10-02 13:10:00,144.84,144.87,144.82,144.86,2600.0,114.7811,114.8049,114.7652,114.7969,2600.0
2012-10-02 13:15:00,144.83,144.88,144.82,144.83,5900.0,114.7732,114.8128,114.7652,114.7732,5900.0
2012-10-02 13:20:00,144.85,144.87,144.78,144.78,8400.0,114.789,114.8049,114.7335,114.7335,8400.0
2012-10-02 13:25:00,144.79,144.79,144.72,144.76,3300.0,114.7415,114.7415,114.686,114.7177,3300.0
2012-10-02 13:30:00,144.75,144.79,144.68,144.75,10000.0,114.7098,114.7415,114.6543,114.7098,10000.0
2012-10-02 13:35:00,144.73,144.93,144.73,144.93,9900.0,114.6939,114.8524,114.6939,114.8524,9900.0
2012-10-02 13:40:00,144.94,145.02,144.88,144.94,56200.0,114.8603,114.9237,114.8128,114.8603,56200.0
2012-10-02 13:45:00,144.97,144.97,144.89,144.9,8800.0,114.8841,114.8841,114.8207,114.8286,8800.0
2012-10-02 13:50:00,144.88,144.89,144.8,144.8,48100.0,114.8128,114.8207,114.7494,114.7494,48100.0
2012-10-02 13:55:00,144.78,144.78,144.56,144.73,70500.0,114.7335,114.7335,114.5592,114.6939,70500.0
2012-10-02 14:00:00,144.7,144.78,144.7,144.75,11300.0,114.6701,114.7335,114.6701,114.7098,11300.0
2012-10-02 14:05:00,144.7,144.77,144.6,144.68,17300.0,114.6701,114.7256,114.5909,114.6543,17300.0
2012-10-02 14:10:00,144.69,144.79,144.69,144.79,8500.0,114.6622,114.7415,114.6622,114.7415,8500.0
2012-10-02 14:15:00,144.8,144.8,144.68,144.73,9300.0,114.7494,114.7494,114.6543,114.6939,9300.0
2012-10-02 14:20:00,144.73,144.76,144.67,144.67,6000.0,114.6939,114.7177,114.6464,114.6464,6000.0
2012-10-02 14:25:00,144.66,144.68,144.47,144.56,24900.0,114.6385,114.6543,114.4879,114.5592,24900.0
2012-10-02 14:30:00,144.58,144.58,144.5,144.55,26300.0,114.5751,114.5751,114.5117,114.5513,26300.0
2012-10-02 14:35:00,144.61,144.61,144.55,144.55,8500.0,114.5988,114.5988,114.5513,114.5513,8500.0
2012-10-02 14:40:00,144.47,144.6,144.47,144.55,31100.0,114.4879,114.5909,114.4879,114.5513,31100.0
2012-10-02 14:45:00,144.54,144.56,144.43,144.53,51800.0,114.5434,114.5592,114.4562,114.5354,51800.0
2012-10-02 14:50:00,144.55,144.58,144.53,144.55,13700.0,114.5513,114.5751,114.5354,114.5513,13700.0
2012-10-02 14:55:00,144.55,144.56,144.46,144.5,74100.0,114.5513,114.5592,114.48,114.5117,74100.0
2012-10-02 15:00:00,144.49,144.56,144.43,144.56,74800.0,114.5037,114.5592,114.4562,114.5592,74800.0
2012-10-02 15:05:00,144.56,144.66,144.52,144.62,43400.0,114.5592,114.6385,114.5275,114.6068,43400.0
2012-10-02 15:10:00,144.63,144.63,144.53,144.57,15900.0,114.6147,114.6147,114.5354,114.5671,15900.0
2012-10-02 15:15:00,144.61,144.72,144.58,144.72,46600.0,114.5988,114.686,114.5751,114.686,46600.0
2012-10-02 15:20:00,144.73,144.78,144.66,144.78,72300.0,114.6939,114.7335,114.6385,114.7335,72300.0
2012-10-02 15:25:00,144.77,144.83,144.71,144.83,27400.0,114.7256,114.7732,114.6781,114.7732,27400.0
2012-10-02 15:30:00,144.85,144.91,144.79,144.83,42300.0,114.789,114.8366,114.7415,114.7732,42300.0
2012-10-02 15:35:00,144.82,144.98,144.82,144.92,49400.0,114.7652,114.892,114.7652,114.8445,49400.0
2012-10-02 15:40:00,144.93,144.98,144.88,144.95,36100.0,114.8524,114.892,114.8128,114.8683,36100.0
2012-10-02 15:45:00,144.97,145.09,144.95,144.96,151600.0,114.8841,114.9792,114.8683,114.8762,151600.0
2012-10-02 15:50:00,144.98,145.02,144.96,144.98,99900.0,114.892,114.9237,114.8762,114.892,99900.0
2012-10-02 15:55:00,144.99,145.15,144.99,145.08,153600.0,114.9,115.0268,114.9,114.9713,153600.0
2012-10-03 09:30:00,145.51,145.51,145.37,145.4,34400.0,115.312,115.312,115.2011,115.2249,34400.0
2012-10-03 09:35:00,145.42,145.43,145.22,145.22,34000.0,115.2407,115.2487,115.0822,115.0822,34000.0
2012-10-03 09:40:00,145.23,145.26,145.11,145.12,21100.0,115.0902,115.1139,114.9951,115.003,21100.0
2012-10-03 09:45:00,145.1,145.15,145.07,145.09,27300.0,114.9871,115.0268,114.9634,114.9792,27300.0
2012-10-03 09:50:00,145.11,145.18,144.98,144.98,59400.0,114.9951,115.0505,114.892,114.892,59400.0
2012-10-03 09:55:00,144.95,145.03,144.92,145.03,24600.0,114.8683,114.9317,114.8445,114.9317,24600.0
2012-10-03 10:00:00,145.03,145.33,144.72,144.89,146500.0,114.9317,115.1694,114.686,114.8207,146500.0
2012-10-03 10:05:00,144.88,145.05,144.84,144.98,36000.0,114.8128,114.9475,114.7811,114.892,36000.0
2012-10-03 10:10:00,145.07,145.15,145.02,145.15,20900.0,114.9634,115.0268,114.9237,115.0268,20900.0
2012-10-03 10:15:00,145.18,145.48,145.18,145.48,41000.0,115.0505,115.2883,115.0505,115.2883,41000.0
2012-10-03 10:20:00,145.5,145.5,145.39,145.44,7500.0,115.3041,115.3041,115.217,115.2566,7500.0
2012-10-03 10:25:00,145.42,145.48,145.41,145.48,7200.0,115.2407,115.2883,115.2328,115.2883,7200.0
2012-10-03 10:30:00,145.49,145.54,145.27,145.31,78800.0,115.2962,115.3358,115.1219,115.1536,78800.0
2012-10-03 10:35:00,145.33,145.36,145.27,145.34,27300.0,115.1694,115.1932,115.1219,115.1773,27300.0
2012-10-03 10:40:00,145.37,145.37,145.22,145.33,5800.0,115.2011,115.2011,115.0822,115.1694,5800.0
2012-10-03 10:45:00,145.31,145.38,145.24,145.24,13200.0,115.1536,115.209,115.0981,115.0981,13200.0
2012-10-03 10:50:00,145.27,145.3,145.18,145.19,28400.0,115.1219,115.1456,115.0505,115.0585,28400.0
2012-10-03 10:55:00,145.21,145.28,145.19,145.28,6100.0,115.0743,115.1298,115.0585,115.1298,6100.0
2012-10-03 11:00:00,145.27,145.38,145.26,145.35,48200.0,115.1219,115.209,115.1139,115.1853,48200.0
2012-10-03 11:05:00,145.35,145.51,145.35,145.5,93000.0,115.1853,115.312,115.1853,115.3041,93000.0
2012-10-03 11:10:00,145.49,145.8,145.49,145.79,78700.0,115.2962,115.5419,115.2962,115.5339,78700.0
2012-10-03 11:15:00,145.8,145.81,145.69,145.69,16500.0,115.5419,115.5498,115.4547,115.4547,16500.0
2012-10-03 11:20:00,145.7,145.79,145.69,145.72,25000.0,115.4626,115.5339,115.4547,115.4785,25000.0
2012-10-03 11:25:00,145.73,145.74,145.68,145.73,7000.0,115.4864,115.4943,115.4468,115.4864,7000.0
2012-10-03 11:30:00,145.7,145.74,145.67,145.71,24600.0,115.4626,115.4943,115.4388,115.4705,24600.0
2012-10-03 11:35:00,145.69,145.74,145.67,145.72,9700.0,115.4547,115.4943,115.4388,115.4785,9700.0
2012-10-03 11:40:00,145.75,145.77,145.72,145.76,8100.0,115.5022,115.5181,115.4785,115.5102,8100.0
2012-10-03 11:45:00,145.75,145.92,145.75,145.89,41500.0,115.5022,115.637,115.5022,115.6132,41500.0
2012-10-03 11:50:00,145.89,145.91,145.83,145.84,12000.0,115.6132,115.629,115.5656,115.5736,12000.0
2012-10-03 11:55:00,145.82,145.93,145.8,145.87,23900.0,115.5577,115.6449,115.5419,115.5973,23900.0
2012-10-03 12:00:00,145.87,145.87,145.79,145.82,3800.0,115.5973,115.5973,115.5339,115.5577,3800.0
2012-10-03 12:05:00,145.82,145.85,145.79,145.8,5800.0,115.5577,115.5815,115.5339,115.5419,5800.0
2012-10-03 12:10:00,145.84,145.86,145.82,145.83,3800.0,115.5736,115.5894,115.5577,115.5656,3800.0
2012-10-03 12:15:00,145.83,145.86,145.82,145.86,5300.0,115.5656,115.5894,115.5577,115.5894,5300.0
2012-10-03 12:20:00,145.85,145.86,145.82,145.85,48300.0,115.5815,115.5894,115.5577,115.5815,48300.0
2012-10-03 12:25:00,145.86,145.96,145.85,145.95,30600.0,115.5894,115.6687,115.5815,115.6607,30600.0
2012-10-03 12:30:00,145.97,146.02,145.94,146.01,16900.0,115.6766,115.7162,115.6528,115.7083,16900.0
2012-10-03 12:35:00,146.02,146.02,145.95,145.96,7100.0,115.7162,115.7162,115.6607,115.6687,7100.0
2012-10-03 12:40:00,145.92,145.95,145.88,145.9,24000.0,115.637,115.6607,115.6053,115.6211,24000.0
2012-10-03 12:45:00,145.9,145.95,145.9,145.93,3500.0,115.6211,115.6607,115.6211,115.6449,3500.0
2012-10-03 12:50:00,145.95,145.97,145.93,145.96,10300.0,115.6607,115.6766,115.6449,115.6687,10300.0
2012-10-03 12:55:00,145.97,145.97,145.87,145.89,51600.0,115.6766,115.6766,115.5973,115.6132,51600.0
2012-10-03 13:00:00,145.88,145.88,145.86,145.88,5400.0,115.6053,115.6053,115.5894,115.6053,5400.0
2012-10-03 13:05:00,145.87,145.87,145.8,145.82,4000.0,115.5973,115.5973,115.5419,115.5577,4000.0
2012-10-03 13:10:00,145.84,145.86,145.83,145.86,3100.0,115.5736,115.5894,115.5656,115.5894,3100.0
2012-10-03 13:15:00,145.87,145.89,145.85,145.87,5900.0,115.5973,115.6132,115.5815,115.5973,5900.0
2012-10-03 13:20:00,145.87,145.92,145.87,145.89,4400.0,115.5973,115.637,115.5973,115.6132,4400.0
2012-10-03 13:25:00,145.87,145.89,145.85,145.89,5100.0,115.5973,115.6132,115.5815,115.6132,5100.0
2012-10-03 13:30:00,145.86,145.86,145.7,145.7,22000.0,115.5894,115.5894,115.4626,115.4626,22000.0
2012-10-03 13:35:00,145.7,145.73,145.44,145.48,69500.0,115.4626,115.4864,115.2566,115.2883,69500.0
2012-10-03 13:40:00,145.46,145.55,145.4,145.49,28800.0,115.2724,115.3437,115.2249,115.2962,28800.0
2012-10-03 13:45:00,145.47,145.56,145.47,145.52,10200.0,115.2803,115.3517,115.2803,115.32,10200.0
2012-10-03 13:50:00,145.56,145.62,145.54,145.57,17800.0,115.3517,115.3992,115.3358,115.3596,17800.0
2012-10-03 13:55:00,145.57,145.6,145.54,145.55,9000.0,115.3596,115.3834,115.3358,115.3437,9000.0
2012-10-03 14:00:00,145.53,145.6,145.5,145.53,12200.0,115.3279,115.3834,115.3041,115.3279,12200.0
2012-10-03 14:05:00,145.52,145.62,145.51,145.57,34900.0,115.32,115.3992,115.312,115.3596,34900.0
2012-10-03 14:10:00,145.58,145.64,145.58,145.6,20900.0,115.3675,115.4151,115.3675,115.3834,20900.0
2012-10-03 14:15:00,145.59,145.59,145.5,145.52,76800.0,115.3754,115.3754,115.3041,115.32,76800.0
2012-10-03 14:20:00,145.51,145.57,145.39,145.41,37500.0,115.312,115.3596,115.217,115.2328,37500.0
2012-10-03 14:25:00,145.42,145.5,145.34,145.38,37000.0,115.2407,115.3041,115.1773,115.209,37000.0
2012-10-03 14:30:00,145.39,145.53,145.36,145.53,19100.0,115.217,115.3279,115.1932,115.3279,19100.0
2012-10-03 14:35:00,145.54,145.64,145.53,145.59,32100.0,115.3358,115.4151,115.3279,115.3754,32100.0
2012-10-03 14:40:00,145.59,145.59,145.55,145.56,11000.0,115.3754,115.3754,115.3437,115.3517,11000.0
2012-10-03 14:45:00,145.57,145.57,145.49,145.54,12200.0,115.3596,115.3596,115.2962,115.3358,12200.0
2012-10-03 14:50:00,145.5,145.53,145.42,145.42,43200.0,115.3041,115.3279,115.2407,115.2407,43200.0
2012-10-03 14:55:00,145.44,145.47,145.4,145.44,7400.0,115.2566,115.2803,115.2249,115.2566,7400.0
2012-10-03 15:00:00,145.46,145.46,145.34,145.4,47800.0,115.2724,115.2724,115.1773,115.2249,47800.0
2012-10-03 15:05:00,145.41,145.42,145.29,145.36,38800.0,115.2328,115.2407,115.1377,115.1932,38800.0
2012-10-03 15:10:00,145.34,145.4,145.28,145.4,20600.0,115.1773,115.2249,115.1298,115.2249,20600.0
2012-10-03 15:15:00,145.41,145.54,145.39,145.43,45500.0,115.2328,115.3358,115.217,115.2487,45500.0
2012-10-03 15:20:00,145.44,145.52,145.39,145.49,31300.0,115.2566,115.32,115.217,115.2962,31300.0
2012-10-03 15:25:00,145.49,145.69,145.46,145.64,48500.0,115.2962,115.4547,115.2724,115.4151,48500.0
2012-10-03 15:30:00,145.64,145.65,145.5,145.54,19800.0,115.4151,115.423,115.3041,115.3358,19800.0
2012-10-03 15:35:00,145.55,145.63,145.52,145.63,33000.0,115.3437,115.4071,115.32,115.4071,33000.0
2012-10-03 15:40:00,145.64,145.75,145.62,145.69,23100.0,115.4151,115.5022,115.3992,115.4547,23100.0
2012-10-03 15:45:00,145.71,145.73,145.64,145.66,19400.0,115.4705,115.4864,115.4151,115.4309,19400.0
2012-10-03 15:50:00,145.65,145.7,145.59,145.63,51600.0,115.423,115.4626,115.3754,115.4071,51600.0
2012-10-03 15:55:00,145.62,145.73,145.62,145.69,136300.0,115.3992,115.4864,115.3992,115.4547,136300.0
2012-10-04 09:30:00,146.24,146.32,146.14,146.23,88900.0,115.8905,115.9539,115.8113,115.8826,88900.0
2012-10-04 09:35:00,146.22,146.22,146.05,146.17,53600.0,115.8747,115.8747,115.74,115.8351,53600.0
2012-10-04 09:40:00,146.14,146.23,146.09,146.2,15600.0,115.8113,115.8826,115.7717,115.8589,15600.0
2012-10-04 09:45:00,146.16,146.29,146.06,146.29,20900.0,115.8272,115.9302,115.7479,115.9302,20900.0
2012-10-04 09:50:00,146.31,146.34,146.17,146.19,53000.0,115.946,115.9698,115.8351,115.8509,53000.0
2012-10-04 09:55:00,146.18,146.3,146.17,146.27,10300.0,115.843,115.9381,115.8351,115.9143,10300.0
2012-10-04 10:00:00,146.26,146.42,146.13,146.38,30900.0,115.9064,116.0332,115.8034,116.0015,30900.0
2012-10-04 10:05:00,146.39,146.72,146.37,146.72,77000.0,116.0094,116.2709,115.9936,116.2709,77000.0
2012-10-04 10:10:00,146.75,146.92,146.75,146.82,85700.0,116.2947,116.4294,116.2947,116.3502,85700.0
2012-10-04 10:15:00,146.83,146.88,146.77,146.77,27400.0,116.3581,116.3977,116.3106,116.3106,27400.0
2012-10-04 10:20:00,146.78,146.85,146.77,146.79,30800.0,116.3185,116.374,116.3106,116.3264,30800.0
2012-10-04 10:25:00,146.76,146.84,146.74,146.76,14900.0,116.3026,116.366,116.2868,116.3026,14900.0
2012-10-04 10:30:00,146.73,146.76,146.66,146.67,20700.0,116.2789,116.3026,116.2234,116.2313,20700.0
2012-10-04 10:35:00,146.66,146.72,146.63,146.71,26000.0,116.2234,116.2709,116.1996,116.263,26000.0
2012-10-04 10:40:00,146.72,146.75,146.64,146.64,11900.0,116.2709,116.2947,116.2075,116.2075,11900.0
2012-10-04 10:45:00,146.61,146.65,146.55,146.64,18500.0,116.1838,116.2155,116.1362,116.2075,18500.0
2012-10-04 10:50:00,146.6,146.66,146.6,146.62,7100.0,116.1758,116.2234,116.1758,116.1917,7100.0
2012-10-04 10:55:00,146.6,146.72,146.58,146.71,25200.0,116.1758,116.2709,116.16,116.263,25200.0
2012-10-04 11:00:00,146.71,146.75,146.62,146.62,20300.0,116.263,116.2947,116.1917,116.1917,20300.0
2012-10-04 11:05:00,146.58,146.58,146.44,146.49,84100.0,116.16,116.16,116.049,116.0887,84100.0
2012-10-04 11:10:00,146.47,146.57,146.46,146.55,43700.0,116.0728,116.1521,116.0649,116.1362,43700.0
2012-10-04 11:15:00,146.56,146.59,146.48,146.49,19000.0,116.1441,116.1679,116.0807,116.0887,19000.0
2012-10-04 11:20:00,146.5,146.5,146.33,146.4,40200.0,116.0966,116.0966,115.9619,116.0173,40200.0
2012-10-04 11:25:00,146.39,146.39,146.3,146.34,12200.0,116.0094,116.0094,115.9381,115.9698,12200.0
2012-10-04 11:30:00,146.35,146.36,146.23,146.36,23100.0,115.9777,115.9856,115.8826,115.9856,23100.0
2012-10-04 11:35:00,146.36,146.41,146.34,146.37,6200.0,115.9856,116.0253,115.9698,115.9936,6200.0
2012-10-04 11:40:00,146.36,146.45,146.35,146.4,63500.0,115.9856,116.057,115.9777,116.0173,63500.0
2012-10-04 11:45:00,146.39,146.47,146.39,146.44,25600.0,116.0094,116.0728,116.0094,116.049,25600.0
2012-10-04 11:50:00,146.44,146.44,146.35,146.39,20200.0,116.049,116.049,115.9777,116.0094,20200.0
2012-10-04 11:55:00,146.39,146.44,146.39,146.44,6400.0,116.0094,116.049,116.0094,116.049,6400.0
2012-10-04 12:00:00,146.41,146.44,146.4,146.41,6900.0,116.0253,116.049,116.0173,116.0253,6900.0
2012-10-04 12:05:00,146.41,146.61,146.41,146.57,31600.0,116.0253,116.1838,116.0253,116.1521,31600.0
2012-10-04 12:10:00,146.59,146.72,146.59,146.63,25300.0,116.1679,116.2709,116.1679,116.1996,25300.0
2012-10-04 12:15:00,146.63,146.66,146.57,146.59,25700.0,116.1996,116.2234,116.1521,116.1679,25700.0
2012-10-04 12:20:00,146.61,146.71,146.61,146.69,21500.0,116.1838,116.263,116.1838,116.2472,21500.0
2012-10-04 12:25:00,146.68,146.68,146.6,146.62,12500.0,116.2392,116.2392,116.1758,116.1917,12500.0
2012-10-04 12:30:00,146.63,146.68,146.63,146.68,8900.0,116.1996,116.2392,116.1996,116.2392,8900.0
2012-10-04 12:35:00,146.67,146.67,146.59,146.6,6100.0,116.2313,116.2313,116.1679,116.1758,6100.0
2012-10-04 12:40:00,146.61,146.62,146.51,146.54,14600.0,116.1838,116.1917,116.1045,116.1283,14600.0
2012-10-04 12:45:00,146.52,146.57,146.52,146.54,4600.0,116.1124,116.1521,116.1124,116.1283,4600.0
2012-10-04 12:50:00,146.53,146.53,146.44,146.44,16200.0,116.1204,116.1204,116.049,116.049,16200.0
2012-10-04 12:55:00,146.43,146.53,146.43,146.53,7000.0,116.0411,116.1204,116.0411,116.1204,7000.0
2012-10-04 13:00:00,146.53,146.58,146.52,146.56,4000.0,116.1204,116.16,116.1124,116.1441,4000.0
2012-10-04 13:05:00,146.58,146.61,146.57,146.61,15800.0,116.16,116.1838,116.1521,116.1838,15800.0
2012-10-04 13:10:00,146.61,146.62,146.55,146.58,51400.0,116.1838,116.1917,116.1362,116.16,51400.0
2012-10-04 13:15:00,146.59,146.63,146.59,146.62,21500.0,116.1679,116.1996,116.1679,116.1917,21500.0
2012-10-04 13:20:00,146.61,146.65,146.6,146.64,11900.0,116.1838,116.2155,116.1758,116.2075,11900.0
2012-10-04 13:25:00,146.64,146.74,146.64,146.69,30700.0,116.2075,116.2868,116.2075,116.2472,30700.0
2012-10-04 13:30:00,146.73,146.74,146.71,146.72,13800.0,116.2789,116.2868,116.263,116.2709,13800.0
2012-10-04 13:35:00,146.72,146.84,146.72,146.76,53400.0,116.2709,116.366,116.2709,116.3026,53400.0
2012-10-04 13:40:00,146.76,146.76,146.68,146.73,19900.0,116.3026,116.3026,116.2392,116.2789,19900.0
2012-10-04 13:45:00,146.73,146.75,146.66,146.67,21900.0,116.2789,116.2947,116.2234,116.2313,21900.0
2012-10-04 13:50:00,146.66,146.67,146.64,146.66,7900.0,116.2234,116.2313,116.2075,116.2234,7900.0
2012-10-04 13:55:00,146.67,146.79,146.67,146.77,75300.0,116.2313,116.3264,116.2313,116.3106,75300.0
2012-10-04 14:00:00,146.78,146.79,146.51,146.68,180300.0,116.3185,116.3264,116.1045,116.2392,180300.0
2012-10-04 14:05:00,146.67,146.68,146.56,146.65,50100.0,116.2313,116.2392,116.1441,116.2155,50100.0
2012-10-04 14:10:00,146.66,146.69,146.59,146.61,31800.0,116.2234,116.2472,116.1679,116.1838,31800.0
2012-10-04 14:15:00,146.61,146.62,146.55,146.6,28400.0,116.1838,116.1917,116.1362,116.1758,28400.0
2012-10-04 14:20:00,146.6,146.64,146.52,146.57,25400.0,116.1758,116.2075,116.1124,116.1521,25400.0
2012-10-04 14:25:00,146.56,146.64,146.56,146.62,14300.0,116.1441,116.2075,116.1441,116.1917,14300.0
2012-10-04 14:30:00,146.63,146.69,146.6,146.61,18200.0,116.1996,116.2472,116.1758,116.1838,18200.0
2012-10-04 14:35:00,146.63,146.68,146.59,146.68,22700.0,116.1996,116.2392,116.1679,116.2392,22700.0
2012-10-04 14:40:00,146.7,146.79,146.7,146.74,31400.0,116.2551,116.3264,116.2551,116.2868,31400.0
2012-10-04 14:45:00,146.74,146.77,146.71,146.75,14800.0,116.2868,116.3106,116.263,116.2947,14800.0
2012-10-04 14:50:00,146.74,146.75,146.64,146.7,21500.0,116.2868,116.2947,116.2075,116.2551,21500.0
2012-10-04 14:55:00,146.69,146.74,146.69,146.72,5500.0,116.2472,116.2868,116.2472,116.2709,5500.0
2012-10-04 15:00:00,146.72,146.8,146.72,146.79,21600.0,116.2709,116.3343,116.2709,116.3264,21600.0
2012-10-04 15:05:00,146.8,146.81,146.75,146.75,19500.0,116.3343,116.3423,116.2947,116.2947,19500.0
2012-10-04 15:10:00,146.74,146.78,146.73,146.75,15100.0,116.2868,116.3185,116.2789,116.2947,15100.0
2012-10-04 15:15:00,146.75,146.85,146.75,146.82,63600.0,116.2947,116.374,116.2947,116.3502,63600.0
2012-10-04 15:20:00,146.82,146.84,146.68,146.68,51800.0,116.3502,116.366,116.2392,116.2392,51800.0
2012-10-04 15:25:00,146.67,146.72,146.64,146.68,16600.0,116.2313,116.2709,116.2075,116.2392,16600.0
2012-10-04 15:30:00,146.72,146.75,146.69,146.75,26700.0,116.2709,116.2947,116.2472,116.2947,26700.0
2012-10-04 15:35:00,146.72,146.77,146.7,146.73,18100.0,116.2709,116.3106,116.2551,116.2789,18100.0
2012-10-04 15:40:00,146.73,146.74,146.68,146.69,38300.0,116.2789,116.2868,116.2392,116.2472,38300.0
2012-10-04 15:45:00,146.68,146.7,146.61,146.7,56400.0,116.2392,116.2551,116.1838,116.2551,56400.0
2012-10-04 15:50:00,146.68,146.69,146.57,146.58,54900.0,116.2392,116.2472,116.1521,116.16,54900.0
2012-10-04 15:55:00,146.56,146.8,146.56,146.79,113100.0,116.1441,116.3343,116.1441,116.3264,113100.0
2012-10-05 09:30:00,147.5,147.6,147.41,147.53,151300.0,116.8891,116.9683,116.8177,116.9128,151300.0
2012-10-05 09:35:00,147.51,147.59,147.48,147.57,94500.0,116.897,116.9604,116.8732,116.9445,94500.0
2012-10-05 09:40:00,147.53,147.56,147.28,147.28,98900.0,116.9128,116.9366,116.7147,116.7147,98900.0
2012-10-05 09:45:00,147.29,147.43,147.28,147.43,66300.0,116.7226,116.8336,116.7147,116.8336,66300.0
2012-10-05 09:50:00,147.41,147.6,147.41,147.56,28900.0,116.8177,116.9683,116.8177,116.9366,28900.0
2012-10-05 09:55:00,147.57,147.62,147.49,147.49,37200.0,116.9445,116.9842,116.8811,116.8811,37200.0
2012-10-05 10:00:00,147.51,147.51,147.41,147.42,7000.0,116.897,116.897,116.8177,116.8257,7000.0
2012-10-05 10:05:00,147.42,147.44,147.35,147.44,10600.0,116.8257,116.8415,116.7702,116.8415,10600.0
2012-10-05 10:10:00,147.48,147.53,147.44,147.51,8800.0,116.8732,116.9128,116.8415,116.897,8800.0
2012-10-05 10:15:00,147.49,147.63,147.49,147.61,29000.0,116.8811,116.9921,116.8811,116.9762,29000.0
2012-10-05 10:20:00,147.64,147.73,147.62,147.67,32000.0,117.0,117.0713,116.9842,117.0238,32000.0
2012-10-05 10:25:00,147.7,147.76,147.69,147.69,29000.0,117.0476,117.0951,117.0396,117.0396,29000.0
2012-10-05 10:30:00,147.69,147.74,147.69,147.72,4800.0,117.0396,117.0793,117.0396,117.0634,4800.0
2012-10-05 10:35:00,147.73,147.74,147.61,147.61,36200.0,117.0713,117.0793,116.9762,116.9762,36200.0
2012-10-05 10:40:00,147.63,147.65,147.45,147.45,44700.0,116.9921,117.0079,116.8494,116.8494,44700.0
2012-10-05 10:45:00,147.46,147.52,147.37,147.4,74000.0,116.8574,116.9049,116.786,116.8098,74000.0
2012-10-05 10:50:00,147.39,147.44,147.38,147.44,4500.0,116.8019,116.8415,116.794,116.8415,4500.0
2012-10-05 10:55:00,147.43,147.49,147.41,147.48,15400.0,116.8336,116.8811,116.8177,116.8732,15400.0
2012-10-05 11:00:00,147.48,147.49,147.4,147.42,23300.0,116.8732,116.8811,116.8098,116.8257,23300.0
2012-10-05 11:05:00,147.41,147.41,147.34,147.36,9800.0,116.8177,116.8177,116.7623,116.7781,9800.0
2012-10-05 11:10:00,147.38,147.44,147.36,147.44,6000.0,116.794,116.8415,116.7781,116.8415,6000.0
2012-10-05 11:15:00,147.41,147.46,147.38,147.44,25000.0,116.8177,116.8574,116.794,116.8415,25000.0
2012-10-05 11:20:00,147.44,147.46,147.38,147.38,12000.0,116.8415,116.8574,116.794,116.794,12000.0
2012-10-05 11:25:00,147.38,147.38,147.3,147.34,8600.0,116.794,116.794,116.7306,116.7623,8600.0
2012-10-05 11:30:00,147.35,147.44,147.33,147.41,36400.0,116.7702,116.8415,116.7543,116.8177,36400.0
2012-10-05 11:35:00,147.43,147.43,147.34,147.36,37800.0,116.8336,116.8336,116.7623,116.7781,37800.0
2012-10-05 11:40:00,147.34,147.34,147.17,147.22,16800.0,116.7623,116.7623,116.6275,116.6672,16800.0
2012-10-05 11:45:00,147.21,147.29,147.2,147.26,4500.0,116.6592,116.7226,116.6513,116.6989,4500.0
2012-10-05 11:50:00,147.29,147.3,147.24,147.28,11800.0,116.7226,116.7306,116.683,116.7147,11800.0
2012-10-05 11:55:00,147.28,147.32,147.25,147.28,57500.0,116.7147,116.7464,116.6909,116.7147,57500.0
2012-10-05 12:00:00,147.31,147.31,147.23,147.26,9200.0,116.7385,116.7385,116.6751,116.6989,9200.0
2012-10-05 12:05:00,147.23,147.23,147.15,147.15,11100.0,116.6751,116.6751,116.6117,116.6117,11100.0
2012-10-05 12:10:00,147.17,147.25,147.17,147.23,3200.0,116.6275,116.6909,116.6275,116.6751,3200.0
2012-10-05 12:15:00,147.32,147.36,147.26,147.26,21300.0,116.7464,116.7781,116.6989,116.6989,21300.0
2012-10-05 12:20:00,147.25,147.29,147.21,147.22,7700.0,116.6909,116.7226,116.6592,116.6672,7700.0
2012-10-05 12:25:00,147.23,147.3,147.23,147.26,10700.0,116.6751,116.7306,116.6751,116.6989,10700.0
2012-10-05 12:30:00,147.3,147.36,147.3,147.36,13100.0,116.7306,116.7781,116.7306,116.7781,13100.0
2012-10-05 12:35:00,147.37,147.39,147.31,147.33,14400.0,116.786,116.8019,116.7385,116.7543,14400.0
2012-10-05 12:40:00,147.33,147.42,147.33,147.39,26900.0,116.7543,116.8257,116.7543,116.8019,26900.0
2012-10-05 12:45:00,147.38,147.38,147.25,147.25,13000.0,116.794,116.794,116.6909,116.6909,13000.0
2012-10-05 12:50:00,147.27,147.29,147.22,147.29,8000.0,116.7068,116.7226,116.6672,116.7226,8000.0
2012-10-05 12:55:00,147.28,147.33,147.28,147.31,5700.0,116.7147,116.7543,116.7147,116.7385,5700.0
2012-10-05 13:00:00,147.33,147.36,147.32,147.34,6800.0,116.7543,116.7781,116.7464,116.7623,6800.0
2012-10-05 13:05:00,147.32,147.35,147.3,147.33,2400.0,116.7464,116.7702,116.7306,116.7543,2400.0
2012-10-05 13:10:00,147.35,147.36,147.29,147.3,6600.0,116.7702,116.7781,116.7226,116.7306,6600.0
2012-10-05 13:15:00,147.28,147.36,147.28,147.35,41800.0,116.7147,116.7781,116.7147,116.7702,41800.0
2012-10-05 13:20:00,147.34,147.34,147.28,147.28,3100.0,116.7623,116.7623,116.7147,116.7147,3100.0
2012-10-05 13:25:00,147.29,147.29,147.11,147.12,21200.0,116.7226,116.7226,116.58,116.5879,21200.0
2012-10-05 13:30:00,147.1,147.17,147.08,147.08,20100.0,116.5721,116.6275,116.5562,116.5562,20100.0
2012-10-05 13:35:00,147.09,147.15,147.09,147.13,5500.0,116.5641,116.6117,116.5641,116.5958,5500.0
2012-10-05 13:40:00,147.13,147.16,147.09,147.11,3000.0,116.5958,116.6196,116.5641,116.58,3000.0
2012-10-05 13:45:00,147.09,147.1,146.99,146.99,16800.0,116.5641,116.5721,116.4849,116.4849,16800.0
2012-10-05 13:50:00,146.99,147.07,146.99,147.07,40400.0,116.4849,116.5483,116.4849,116.5483,40400.0
2012-10-05 13:55:00,147.09,147.09,147.05,147.06,4300.0,116.5641,116.5641,116.5324,116.5404,4300.0
2012-10-05 14:00:00,147.07,147.07,147.03,147.04,7000.0,116.5483,116.5483,116.5166,116.5245,7000.0
2012-10-05 14:05:00,147.03,147.05,146.96,146.96,13700.0,116.5166,116.5324,116.4611,116.4611,13700.0
2012-10-05 14:10:00,146.98,147.06,146.89,147.06,12000.0,116.477,116.5404,116.4057,116.5404,12000.0
2012-10-05 14:15:00,147.06,147.09,147.03,147.07,8000.0,116.5404,116.5641,116.5166,116.5483,8000.0
2012-10-05 14:20:00,147.09,147.09,147.03,147.06,9800.0,116.5641,116.5641,116.5166,116.5404,9800.0
2012-10-05 14:25:00,147.02,147.04,146.98,147.01,8900.0,116.5087,116.5245,116.477,116.5008,8900.0
2012-10-05 14:30:00,146.97,146.98,146.94,146.96,3600.0,116.4691,116.477,116.4453,116.4611,3600.0
2012-10-05 14:35:00,146.96,146.99,146.9,146.91,7900.0,116.4611,116.4849,116.4136,116.4215,7900.0
2012-10-05 14:40:00,146.89,146.97,146.87,146.97,16300.0,116.4057,116.4691,116.3898,116.4691,16300.0
2012-10-05 14:45:00,146.94,146.98,146.9,146.91,14000.0,116.4453,116.477,116.4136,116.4215,14000.0
2012-10-05 14:50:00,146.91,146.91,146.65,146.65,25400.0,116.4215,116.4215,116.2155,116.2155,25400.0
2012-10-05 14:55:00,146.64,146.68,146.55,146.55,21800.0,116.2075,116.2392,116.1362,116.1362,21800.0
2012-10-05 15:00:00,146.58,146.7,146.55,146.68,38100.0,116.16,116.2551,116.1362,116.2392,38100.0
2012-10-05 15:05:00,146.67,146.67,146.54,146.61,18900.0,116.2313,116.2313,116.1283,116.1838,18900.0
2012-10-05 15:10:00,146.59,146.59,146.42,146.53,30000.0,116.1679,116.1679,116.0332,116.1204,30000.0
2012-10-05 15:15:00,146.53,146.63,146.53,146.61,21400.0,116.1204,116.1996,116.1204,116.1838,21400.0
2012-10-05 15:20:00,146.61,146.72,146.56,146.72,26300.0,116.1838,116.2709,116.1441,116.2709,26300.0
2012-10-05 15:25:00,146.73,146.73,146.66,146.66,4900.0,116.2789,116.2789,116.2234,116.2234,4900.0
2012-10-05 15:30:00,146.66,146.68,146.46,146.46,37500.0,116.2234,116.2392,116.0649,116.0649,37500.0
2012-10-05 15:35:00,146.44,146.44,146.31,146.32,12300.0,116.049,116.049,115.946,115.9539,12300.0
2012-10-05 15:40:00,146.33,146.47,146.33,146.43,42900.0,115.9619,116.0728,115.9619,116.0411,42900.0
2012-10-05 15:45:00,146.47,146.63,146.47,146.62,13000.0,116.0728,116.1996,116.0728,116.1917,13000.0
2012-10-05 15:50:00,146.63,146.63,146.48,146.54,12900.0,116.1996,116.1996,116.0807,116.1283,12900.0
2012-10-05 15:55:00,146.59,146.73,146.55,146.73,91500.0,116.1679,116.2789,116.1362,116.2789,91500.0
2012-10-08 09:30:00,146.18,146.21,145.98,146.03,69700.0,115.843,115.8668,115.6845,115.7241,69700.0
2012-10-08 09:35:00,146.04,146.15,145.99,146.03,34900.0,115.7321,115.8192,115.6924,115.7241,34900.0
2012-10-08 09:40:00,146.01,146.2,146.01,146.19,6600.0,115.7083,115.8589,115.7083,115.8509,6600.0
2012-10-08 09:45:00,146.2,146.2,146.03,146.04,5800.0,115.8589,115.8589,115.7241,115.7321,5800.0
2012-10-08 09:50:00,146.01,146.19,146.01,146.19,4900.0,115.7083,115.8509,115.7083,115.8509,4900.0
2012-10-08 09:55:00,146.16,146.24,146.14,146.16,13200.0,115.8272,115.8905,115.8113,115.8272,13200.0
2012-10-08 10:00:00,146.16,146.32,146.16,146.22,19500.0,115.8272,115.9539,115.8272,115.8747,19500.0
2012-10-08 10:05:00,146.22,146.22,146.16,146.21,4800.0,115.8747,115.8747,115.8272,115.8668,4800.0
2012-10-08 10:10:00,146.24,146.29,146.16,146.26,5800.0,115.8905,115.9302,115.8272,115.9064,5800.0
2012-10-08 10:15:00,146.25,146.25,146.16,146.17,6300.0,115.8985,115.8985,115.8272,115.8351,6300.0
2012-10-08 10:20:00,146.21,146.21,146.07,146.07,12000.0,115.8668,115.8668,115.7558,115.7558,12000.0
2012-10-08 10:25:00,146.04,146.07,146.01,146.04,2600.0,115.7321,115.7558,115.7083,115.7321,2600.0
2012-10-08 10:30:00,146.06,146.07,145.99,146.05,10900.0,115.7479,115.7558,115.6924,115.74,10900.0
2012-10-08 10:35:00,146.09,146.2,146.07,146.2,12600.0,115.7717,115.8589,115.7558,115.8589,12600.0
2012-10-08 10:40:00,146.19,146.39,146.19,146.36,33500.0,115.8509,116.0094,115.8509,115.9856,33500.0
2012-10-08 10:45:00,146.35,146.35,146.26,146.29,3900.0,115.9777,115.9777,115.9064,115.9302,3900.0
2012-10-08 10:50:00,146.25,146.35,146.24,146.32,9400.0,115.8985,115.9777,115.8905,115.9539,9400.0
2012-10-08 10:55:00,146.31,146.31,146.21,146.21,5700.0,115.946,115.946,115.8668,115.8668,5700.0
2012-10-08 11:00:00,146.25,146.32,146.25,146.32,2300.0,115.8985,115.9539,115.8985,115.9539,2300.0
2012-10-08 11:05:00,146.29,146.29,146.14,146.14,13100.0,115.9302,115.9302,115.8113,115.8113,13100.0
2012-10-08 11:10:00,146.14,146.19,146.1,146.13,6600.0,115.8113,115.8509,115.7796,115.8034,6600.0
2012-10-08 11:15:00,146.13,146.17,146.03,146.08,6300.0,115.8034,115.8351,115.7241,115.7638,6300.0
2012-10-08 11:20:00,146.07,146.11,146.06,146.11,8300.0,115.7558,115.7875,115.7479,115.7875,8300.0
2012-10-08 11:25:00,146.07,146.13,146.06,146.13,2200.0,115.7558,115.8034,115.7479,115.8034,2200.0
2012-10-08 11:30:00,146.1,146.1,146.05,146.08,1500.0,115.7796,115.7796,115.74,115.7638,1500.0
2012-10-08 11:35:00,146.0,146.03,145.98,146.03,24900.0,115.7004,115.7241,115.6845,115.7241,24900.0
2012-10-08 11:40:00,145.98,146.01,145.96,146.01,7100.0,115.6845,115.7083,115.6687,115.7083,7100.0
2012-10-08 11:45:00,146.0,146.03,145.99,145.99,4200.0,115.7004,115.7241,115.6924,115.6924,4200.0
2012-10-08 11:50:00,145.99,146.06,145.92,146.06,3900.0,115.6924,115.7479,115.637,115.7479,3900.0
2012-10-08 11:55:00,146.03,146.12,146.03,146.12,5200.0,115.7241,115.7955,115.7241,115.7955,5200.0
2012-10-08 12:00:00,146.09,146.12,146.04,146.06,17200.0,115.7717,115.7955,115.7321,115.7479,17200.0
2012-10-08 12:05:00,146.06,146.09,146.04,146.06,1100.0,115.7479,115.7717,115.7321,115.7479,1100.0
2012-10-08 12:10:00,146.06,146.18,146.06,146.13,15700.0,115.7479,115.843,115.7479,115.8034,15700.0
2012-10-08 12:15:00,146.13,146.15,146.11,146.14,8100.0,115.8034,115.8192,115.7875,115.8113,8100.0
2012-10-08 12:20:00,146.14,146.16,146.09,146.09,6500.0,115.8113,115.8272,115.7717,115.7717,6500.0
2012-10-08 12:25:00,146.08,146.13,146.04,146.13,5000.0,115.7638,115.8034,115.7321,115.8034,5000.0
2012-10-08 12:30:00,146.12,146.16,146.12,146.14,2000.0,115.7955,115.8272,115.7955,115.8113,2000.0
2012-10-08 12:35:00,146.13,146.13,146.09,146.11,12000.0,115.8034,115.8034,115.7717,115.7875,12000.0
2012-10-08 12:40:00,146.09,146.15,146.09,146.14,3900.0,115.7717,115.8192,115.7717,115.8113,3900.0
2012-10-08 12:45:00,146.14,146.14,146.11,146.11,3300.0,115.8113,115.8113,115.7875,115.7875,3300.0
2012-10-08 12:50:00,146.12,146.14,146.08,146.11,11900.0,115.7955,115.8113,115.7638,115.7875,11900.0
2012-10-08 12:55:00,146.12,146.22,146.12,146.22,11400.0,115.7955,115.8747,115.7955,115.8747,11400.0
2012-10-08 13:00:00,146.23,146.27,146.16,146.19,22700.0,115.8826,115.9143,115.8272,115.8509,22700.0
2012-10-08 13:05:00,146.12,146.15,146.09,146.14,3700.0,115.7955,115.8192,115.7717,115.8113,3700.0
2012-10-08 13:10:00,146.16,146.17,146.13,146.13,1100.0,115.8272,115.8351,115.8034,115.8034,1100.0
2012-10-08 13:15:00,146.16,146.21,146.16,146.21,7800.0,115.8272,115.8668,115.8272,115.8668,7800.0
2012-10-08 13:20:00,146.21,146.21,146.16,146.17,1400.0,115.8668,115.8668,115.8272,115.8351,1400.0
2012-10-08 13:25:00,146.18,146.21,146.16,146.17,2300.0,115.843,115.8668,115.8272,115.8351,2300.0
2012-10-08 13:30:00,146.18,146.26,146.18,146.23,11500.0,115.843,115.9064,115.843,115.8826,11500.0
2012-10-08 13:35:00,146.25,146.25,146.19,146.21,6200.0,115.8985,115.8985,115.8509,115.8668,6200.0
2012-10-08 13:40:00,146.21,146.26,146.18,146.23,56400.0,115.8668,115.9064,115.843,115.8826,56400.0
2012-10-08 13:45:00,146.2,146.22,146.16,146.17,6100.0,115.8589,115.8747,115.8272,115.8351,6100.0
2012-10-08 13:50:00,146.16,146.18,146.16,146.18,4100.0,115.8272,115.843,115.8272,115.843,4100.0
2012-10-08 13:55:00,146.15,146.18,146.14,146.17,4800.0,115.8192,115.843,115.8113,115.8351,4800.0
2012-10-08 14:00:00,146.16,146.21,146.16,146.21,6200.0,115.8272,115.8668,115.8272,115.8668,6200.0
2012-10-08 14:05:00,146.19,146.2,146.15,146.15,12500.0,115.8509,115.8589,115.8192,115.8192,12500.0
2012-10-08 14:10:00,146.17,146.17,146.13,146.14,7400.0,115.8351,115.8351,115.8034,115.8113,7400.0
2012-10-08 14:15:00,146.15,146.24,146.14,146.24,6200.0,115.8192,115.8905,115.8113,115.8905,6200.0
2012-10-08 14:20:00,146.25,146.27,146.21,146.23,3900.0,115.8985,115.9143,115.8668,115.8826,3900.0
2012-10-08 14:25:00,146.22,146.23,146.2,146.2,700.0,115.8747,115.8826,115.8589,115.8589,700.0
2012-10-08 14:30:00,146.2,146.25,146.18,146.2,8300.0,115.8589,115.8985,115.843,115.8589,8300.0
2012-10-08 14:35:00,146.2,146.24,146.2,146.2,9800.0,115.8589,115.8905,115.8589,115.8589,9800.0
2012-10-08 14:40:00,146.19,146.19,146.14,146.16,13500.0,115.8509,115.8509,115.8113,115.8272,13500.0
2012-10-08 14:45:00,146.15,146.18,146.12,146.17,15900.0,115.8192,115.843,115.7955,115.8351,15900.0
2012-10-08 14:50:00,146.18,146.18,146.13,146.15,18300.0,115.843,115.843,115.8034,115.8192,18300.0
2012-10-08 14:55:00,146.15,146.18,146.14,146.17,14300.0,115.8192,115.843,115.8113,115.8351,14300.0
2012-10-08 15:00:00,146.22,146.33,146.22,146.33,3800.0,115.8747,115.9619,115.8747,115.9619,3800.0
2012-10-08 15:05:00,146.35,146.35,146.29,146.32,6800.0,115.9777,115.9777,115.9302,115.9539,6800.0
2012-10-08 15:10:00,146.3,146.38,146.29,146.38,6000.0,115.9381,116.0015,115.9302,116.0015,6000.0
2012-10-08 15:15:00,146.36,146.48,146.35,146.39,34300.0,115.9856,116.0807,115.9777,116.0094,34300.0
2012-10-08 15:20:00,146.41,146.42,146.33,146.35,18600.0,116.0253,116.0332,115.9619,115.9777,18600.0
2012-10-08 15:25:00,146.38,146.38,146.31,146.33,24300.0,116.0015,116.0015,115.946,115.9619,24300.0
2012-10-08 15:30:00,146.35,146.39,146.31,146.33,3200.0,115.9777,116.0094,115.946,115.9619,3200.0
2012-10-08 15:35:00,146.34,146.37,146.3,146.3,6500.0,115.9698,115.9936,115.9381,115.9381,6500.0
2012-10-08 15:40:00,146.32,146.32,146.23,146.25,12300.0,115.9539,115.9539,115.8826,115.8985,12300.0
2012-10-08 15:45:00,146.25,146.3,146.18,146.27,21400.0,115.8985,115.9381,115.843,115.9143,21400.0
2012-10-08 15:50:00,146.26,146.31,146.26,146.28,37000.0,115.9064,115.946,115.9064,115.9222,37000.0
2012-10-08 15:55:00,146.29,146.31,146.22,146.22,37700.0,115.9302,115.946,115.8747,115.8747,37700.0
2012-10-09 09:30:00,146.12,146.12,145.93,145.96,64500.0,115.7955,115.7955,115.6449,115.6687,64500.0
2012-10-09 09:35:00,145.96,146.08,145.96,146.07,43700.0,115.6687,115.7638,115.6687,115.7558,43700.0
2012-10-09 09:40:00,146.09,146.24,146.06,146.21,28500.0,115.7717,115.8905,115.7479,115.8668,28500.0
2012-10-09 09:45:00,146.21,146.24,145.85,145.91,56400.0,115.8668,115.8905,115.5815,115.629,56400.0
2012-10-09 09:50:00,145.89,146.02,145.87,145.93,13100.0,115.6132,115.7162,115.5973,115.6449,13100.0
2012-10-09 09:55:00,145.93,145.98,145.89,145.93,17800.0,115.6449,115.6845,115.6132,115.6449,17800.0
2012-10-09 10:00:00,145.9,146.15,145.9,146.04,89600.0,115.6211,115.8192,115.6211,115.7321,89600.0
2012-10-09 10:05:00,146.01,146.08,145.94,145.99,15600.0,115.7083,115.7638,115.6528,115.6924,15600.0
2012-10-09 10:10:00,145.99,146.08,145.95,146.02,22500.0,115.6924,115.7638,115.6607,115.7162,22500.0
2012-10-09 10:15:00,146.01,146.18,146.01,146.07,31600.0,115.7083,115.843,115.7083,115.7558,31600.0
2012-10-09 10:20:00,146.07,146.12,146.04,146.06,8900.0,115.7558,115.7955,115.7321,115.7479,8900.0
2012-10-09 10:25:00,146.09,146.09,145.94,145.94,48100.0,115.7717,115.7717,115.6528,115.6528,48100.0
2012-10-09 10:30:00,145.93,146.07,145.93,146.01,27600.0,115.6449,115.7558,115.6449,115.7083,27600.0
2012-10-09 10:35:00,146.01,146.01,145.76,145.8,34900.0,115.7083,115.7083,115.5102,115.5419,34900.0
2012-10-09 10:40:00,145.8,145.85,145.3,145.76,28000.0,115.5419,115.5815,115.1456,115.5102,28000.0
2012-10-09 10:45:00,145.75,145.8,145.41,145.43,81800.0,115.5022,115.5419,115.2328,115.2487,81800.0
2012-10-09 10:50:00,145.41,145.43,145.24,145.36,60700.0,115.2328,115.2487,115.0981,115.1932,60700.0
2012-10-09 10:55:00,145.34,145.36,145.11,145.25,43700.0,115.1773,115.1932,114.9951,115.106,43700.0
2012-10-09 11:00:00,145.24,145.25,145.0,145.15,93100.0,115.0981,115.106,114.9079,115.0268,93100.0
2012-10-09 11:05:00,145.16,145.25,145.13,145.24,43400.0,115.0347,115.106,115.0109,115.0981,43400.0
2012-10-09 11:10:00,145.22,145.23,145.12,145.16,40800.0,115.0822,115.0902,115.003,115.0347,40800.0
2012-10-09 11:15:00,145.15,145.16,144.94,145.0,59400.0,115.0268,115.0347,114.8603,114.9079,59400.0
2012-10-09 11:20:00,145.0,145.11,144.98,145.07,78400.0,114.9079,114.9951,114.892,114.9634,78400.0
2012-10-09 11:25:00,145.04,145.13,144.97,144.99,45900.0,114.9396,115.0109,114.8841,114.9,45900.0
2012-10-09 11:30:00,144.96,145.09,144.92,145.09,30000.0,114.8762,114.9792,114.8445,114.9792,30000.0
2012-10-09 11:35:00,145.06,145.12,145.06,145.09,8800.0,114.9554,115.003,114.9554,114.9792,8800.0
2012-10-09 11:40:00,145.03,145.06,144.95,145.03,11600.0,114.9317,114.9554,114.8683,114.9317,11600.0
2012-10-09 11:45:00,145.01,145.01,144.85,144.97,28200.0,114.9158,114.9158,114.789,114.8841,28200.0
2012-10-09 11:50:00,144.96,145.03,144.94,145.01,54300.0,114.8762,114.9317,114.8603,114.9158,54300.0
2012-10-09 11:55:00,145.01,145.02,144.95,145.02,8500.0,114.9158,114.9237,114.8683,114.9237,8500.0
2012-10-09 12:00:00,145.02,145.09,145.02,145.07,20600.0,114.9237,114.9792,114.9237,114.9634,20600.0
2012-10-09 12:05:00,145.08,145.08,145.02,145.04,16100.0,114.9713,114.9713,114.9237,114.9396,16100.0
2012-10-09 12:10:00,145.07,145.22,145.04,145.22,28000.0,114.9634,115.0822,114.9396,115.0822,28000.0
2012-10-09 12:15:00,145.22,145.3,145.17,145.2,23900.0,115.0822,115.1456,115.0426,115.0664,23900.0
2012-10-09 12:20:00,145.17,145.21,145.11,145.12,11600.0,115.0426,115.0743,114.9951,115.003,11600.0
2012-10-09 12:25:00,145.14,145.18,145.12,145.16,18700.0,115.0188,115.0505,115.003,115.0347,18700.0
2012-10-09 12:30:00,145.15,145.15,145.01,145.02,35100.0,115.0268,115.0268,114.9158,114.9237,35100.0
2012-10-09 12:35:00,145.0,145.05,144.99,145.02,19600.0,114.9079,114.9475,114.9,114.9237,19600.0
2012-10-09 12:40:00,145.02,145.1,144.96,145.05,23700.0,114.9237,114.9871,114.8762,114.9475,23700.0
2012-10-09 12:45:00,145.05,145.05,144.94,144.96,17300.0,114.9475,114.9475,114.8603,114.8762,17300.0
2012-10-09 12:50:00,144.99,144.99,144.93,144.95,5700.0,114.9,114.9,114.8524,114.8683,5700.0
2012-10-09 12:55:00,144.94,144.99,144.93,144.96,9800.0,114.8603,114.9,114.8524,114.8762,9800.0
2012-10-09 13:00:00,144.96,145.12,144.93,145.04,32300.0,114.8762,115.003,114.8524,114.9396,32300.0
2012-10-09 13:05:00,145.03,145.06,145.0,145.04,5800.0,114.9317,114.9554,114.9079,114.9396,5800.0
2012-10-09 13:10:00,145.13,145.16,145.11,145.16,4800.0,115.0109,115.0347,114.9951,115.0347,4800.0
2012-10-09 13:15:00,145.16,145.17,145.08,145.16,12300.0,115.0347,115.0426,114.9713,115.0347,12300.0
2012-10-09 13:20:00,145.16,145.16,145.08,145.15,15000.0,115.0347,115.0347,114.9713,115.0268,15000.0
2012-10-09 13:25:00,145.16,145.19,145.11,145.12,11900.0,115.0347,115.0585,114.9951,115.003,11900.0
2012-10-09 13:30:00,145.11,145.16,145.09,145.11,6200.0,114.9951,115.0347,114.9792,114.9951,6200.0
2012-10-09 13:35:00,145.11,145.25,145.11,145.16,7000.0,114.9951,115.106,114.9951,115.0347,7000.0
2012-10-09 13:40:00,145.17,145.21,145.15,145.21,4700.0,115.0426,115.0743,115.0268,115.0743,4700.0
2012-10-09 13:45:00,145.22,145.23,145.14,145.17,5600.0,115.0822,115.0902,115.0188,115.0426,5600.0
2012-10-09 13:50:00,145.18,145.32,145.18,145.21,10900.0,115.0505,115.1615,115.0505,115.0743,10900.0
2012-10-09 13:55:00,145.21,145.26,145.12,145.12,8500.0,115.0743,115.1139,115.003,115.003,8500.0
2012-10-09 14:00:00,145.13,145.2,145.11,145.15,11500.0,115.0109,115.0664,114.9951,115.0268,11500.0
2012-10-09 14:05:00,145.16,145.2,145.1,145.2,14900.0,115.0347,115.0664,114.9871,115.0664,14900.0
2012-10-09 14:10:00,145.19,145.21,145.12,145.13,25200.0,115.0585,115.0743,115.003,115.0109,25200.0
2012-10-09 14:15:00,145.15,145.27,145.04,145.24,22100.0,115.0268,115.1219,114.9396,115.0981,22100.0
2012-10-09 14:20:00,145.27,145.33,145.24,145.24,61100.0,115.1219,115.1694,115.0981,115.0981,61100.0
2012-10-09 14:25:00,145.26,145.32,145.22,145.24,21000.0,115.1139,115.1615,115.0822,115.0981,21000.0
2012-10-09 14:30:00,145.22,145.24,145.15,145.18,18800.0,115.0822,115.0981,115.0268,115.0505,18800.0
2012-10-09 14:35:00,145.17,145.3,145.16,145.18,14100.0,115.0426,115.1456,115.0347,115.0505,14100.0
2012-10-09 14:40:00,145.15,145.17,145.0,145.12,75200.0,115.0268,115.0426,114.9079,115.003,75200.0
2012-10-09 14:45:00,145.14,145.24,145.09,145.2,54600.0,115.0188,115.0981,114.9792,115.0664,54600.0
2012-10-09 14:50:00,145.2,145.27,145.16,145.24,40400.0,115.0664,115.1219,115.0347,115.0981,40400.0
2012-10-09 14:55:00,145.26,145.31,145.19,145.31,54300.0,115.1139,115.1536,115.0585,115.1536,54300.0
2012-10-09 15:00:00,145.32,145.37,145.19,145.21,299100.0,115.1615,115.2011,115.0585,115.0743,299100.0
2012-10-09 15:05:00,145.23,145.23,145.17,145.21,18300.0,115.0902,115.0902,115.0426,115.0743,18300.0
2012-10-09 15:10:00,145.22,145.26,145.06,145.11,45700.0,115.0822,115.1139,114.9554,114.9951,45700.0
2012-10-09 15:15:00,145.13,145.17,145.04,145.04,21800.0,115.0109,115.0426,114.9396,114.9396,21800.0
2012-10-09 15:20:00,145.04,145.08,144.89,144.94,48500.0,114.9396,114.9713,114.8207,114.8603,48500.0
2012-10-09 15:25:00,144.93,144.98,144.85,144.89,19700.0,114.8524,114.892,114.789,114.8207,19700.0
2012-10-09 15:30:00,144.92,144.92,144.77,144.87,32700.0,114.8445,114.8445,114.7256,114.8049,32700.0
2012-10-09 15:35:00,144.88,144.93,144.85,144.86,16100.0,114.8128,114.8524,114.789,114.7969,16100.0
2012-10-09 15:40:00,144.86,145.04,144.86,144.92,19600.0,114.7969,114.9396,114.7969,114.8445,19600.0
2012-10-09 15:45:00,144.92,145.02,144.88,144.93,45200.0,114.8445,114.9237,114.8128,114.8524,45200.0
2012-10-09 15:50:00,144.9,144.91,144.78,144.79,56900.0,114.8286,114.8366,114.7335,114.7415,56900.0
2012-10-09 15:55:00,144.78,144.83,144.75,144.78,104500.0,114.7335,114.7732,114.7098,114.7335,104500.0
2012-10-10 09:30:00,144.78,144.84,144.64,144.82,55800.0,114.7335,114.7811,114.6226,114.7652,55800.0
2012-10-10 09:35:00,144.76,144.78,144.58,144.58,20800.0,114.7177,114.7335,114.5751,114.5751,20800.0
2012-10-10 09:40:00,144.56,144.57,144.45,144.55,14600.0,114.5592,114.5671,114.472,114.5513,14600.0
2012-10-10 09:45:00,144.5,144.67,144.5,144.65,48900.0,114.5117,114.6464,114.5117,114.6305,48900.0
2012-10-10 09:50:00,144.65,144.73,144.57,144.57,39300.0,114.6305,114.6939,114.5671,114.5671,39300.0
2012-10-10 09:55:00,144.55,144.55,144.36,144.53,17600.0,114.5513,114.5513,114.4007,114.5354,17600.0
2012-10-10 10:00:00,144.55,144.66,144.53,144.6,17700.0,114.5513,114.6385,114.5354,114.5909,17700.0
2012-10-10 10:05:00,144.61,144.68,144.5,144.62,114900.0,114.5988,114.6543,114.5117,114.6068,114900.0
2012-10-10 10:10:00,144.62,144.71,144.55,144.58,6700.0,114.6068,114.6781,114.5513,114.5751,6700.0
2012-10-10 10:15:00,144.63,144.65,144.53,144.6,125100.0,114.6147,114.6305,114.5354,114.5909,125100.0
2012-10-10 10:20:00,144.6,144.68,144.58,144.64,11800.0,114.5909,114.6543,114.5751,114.6226,11800.0
2012-10-10 10:25:00,144.64,144.84,144.64,144.84,47800.0,114.6226,114.7811,114.6226,114.7811,47800.0
2012-10-10 10:30:00,144.87,144.89,144.8,144.82,12300.0,114.8049,114.8207,114.7494,114.7652,12300.0
2012-10-10 10:35:00,144.81,144.81,144.75,144.76,2600.0,114.7573,114.7573,114.7098,114.7177,2600.0
2012-10-10 10:40:00,144.81,144.81,144.63,144.63,4300.0,114.7573,114.7573,114.6147,114.6147,4300.0
2012-10-10 10:45:00,144.59,144.64,144.52,144.61,38800.0,114.583,114.6226,114.5275,114.5988,38800.0
2012-10-10 10:50:00,144.58,144.67,144.58,144.66,19000.0,114.5751,114.6464,114.5751,114.6385,19000.0
2012-10-10 10:55:00,144.68,144.76,144.63,144.65,30000.0,114.6543,114.7177,114.6147,114.6305,30000.0
2012-10-10 11:00:00,144.66,144.66,144.56,144.61,2500.0,114.6385,114.6385,114.5592,114.5988,2500.0
2012-10-10 11:05:00,144.6,144.69,144.58,144.67,5400.0,114.5909,114.6622,114.5751,114.6464,5400.0
2012-10-10 11:10:00,144.68,144.7,144.63,144.65,4400.0,114.6543,114.6701,114.6147,114.6305,4400.0
2012-10-10 11:15:00,144.61,144.65,144.52,144.53,13700.0,114.5988,114.6305,114.5275,114.5354,13700.0
2012-10-10 11:20:00,144.56,144.61,144.53,144.53,11300.0,114.5592,114.5988,114.5354,114.5354,11300.0
2012-10-10 11:25:00,144.57,144.57,144.5,144.57,14400.0,114.5671,114.5671,114.5117,114.5671,14400.0
2012-10-10 11:30:00,144.56,144.56,144.4,144.4,22400.0,114.5592,114.5592,114.4324,114.4324,22400.0
2012-10-10 11:35:00,144.42,144.44,144.3,144.34,24400.0,114.4483,114.4641,114.3532,114.3849,24400.0
2012-10-10 11:40:00,144.35,144.46,144.35,144.42,4100.0,114.3928,114.48,114.3928,114.4483,4100.0
2012-10-10 11:45:00,144.43,144.44,144.38,144.4,8100.0,114.4562,114.4641,114.4166,114.4324,8100.0
2012-10-10 11:50:00,144.35,144.37,144.11,144.15,40000.0,114.3928,114.4086,114.2026,114.2343,40000.0
2012-10-10 11:55:00,144.15,144.27,144.15,144.27,11900.0,114.2343,114.3294,114.2343,114.3294,11900.0
2012-10-10 12:00:00,144.22,144.3,144.21,144.3,6800.0,114.2898,114.3532,114.2818,114.3532,6800.0
2012-10-10 12:05:00,144.3,144.31,144.24,144.3,6600.0,114.3532,114.3611,114.3056,114.3532,6600.0
2012-10-10 12:10:00,144.3,144.39,144.3,144.34,21000.0,114.3532,114.4245,114.3532,114.3849,21000.0
2012-10-10 12:15:00,144.34,144.34,144.19,144.2,39400.0,114.3849,114.3849,114.266,114.2739,39400.0
2012-10-10 12:20:00,144.21,144.24,144.13,144.24,9000.0,114.2818,114.3056,114.2184,114.3056,9000.0
2012-10-10 12:25:00,144.21,144.26,144.2,144.24,6400.0,114.2818,114.3215,114.2739,114.3056,6400.0
2012-10-10 12:30:00,144.21,144.21,144.13,144.13,13900.0,114.2818,114.2818,114.2184,114.2184,13900.0
2012-10-10 12:35:00,144.12,144.12,143.93,144.03,78600.0,114.2105,114.2105,114.0599,114.1392,78600.0
2012-10-10 12:40:00,144.03,144.05,144.01,144.04,6900.0,114.1392,114.155,114.1233,114.1471,6900.0
2012-10-10 12:45:00,144.0,144.0,143.91,143.95,46400.0,114.1154,114.1154,114.0441,114.0758,46400.0
2012-10-10 12:50:00,143.97,144.01,143.86,143.93,55900.0,114.0916,114.1233,114.0045,114.0599,55900.0
2012-10-10 12:55:00,143.92,143.93,143.73,143.78,48300.0,114.052,114.0599,113.9015,113.9411,48300.0
2012-10-10 13:00:00,143.77,143.83,143.7,143.79,107600.0,113.9332,113.9807,113.8777,113.949,107600.0
2012-10-10 13:05:00,143.79,143.85,143.72,143.84,178300.0,113.949,113.9966,113.8935,113.9886,178300.0
2012-10-10 13:10:00,143.85,143.93,143.81,143.84,110800.0,113.9966,114.0599,113.9649,113.9886,110800.0
2012-10-10 13:15:00,143.87,144.0,143.87,143.92,47400.0,114.0124,114.1154,114.0124,114.052,47400.0
2012-10-10 13:20:00,143.92,143.98,143.87,143.93,35700.0,114.052,114.0996,114.0124,114.0599,35700.0
2012-10-10 13:25:00,143.94,143.99,143.9,143.95,19000.0,114.0679,114.1075,114.0362,114.0758,19000.0
2012-10-10 13:30:00,143.93,144.03,143.86,144.0,35200.0,114.0599,114.1392,114.0045,114.1154,35200.0
2012-10-10 13:35:00,143.99,144.08,143.94,143.97,10700.0,114.1075,114.1788,114.0679,114.0916,10700.0
2012-10-10 13:40:00,143.97,143.98,143.82,143.86,24500.0,114.0916,114.0996,113.9728,114.0045,24500.0
2012-10-10 13:45:00,143.86,143.9,143.77,143.88,12300.0,114.0045,114.0362,113.9332,114.0203,12300.0
2012-10-10 13:50:00,143.87,143.89,143.81,143.81,2800.0,114.0124,114.0282,113.9649,113.9649,2800.0
2012-10-10 13:55:00,143.83,143.87,143.79,143.87,36500.0,113.9807,114.0124,113.949,114.0124,36500.0
2012-10-10 14:00:00,143.9,144.16,143.9,144.01,69600.0,114.0362,114.2422,114.0362,114.1233,69600.0
2012-10-10 14:05:00,144.0,144.1,144.0,144.09,29100.0,114.1154,114.1947,114.1154,114.1867,29100.0
2012-10-10 14:10:00,144.11,144.11,143.97,144.0,28700.0,114.2026,114.2026,114.0916,114.1154,28700.0
2012-10-10 14:15:00,143.98,144.07,143.98,144.02,31600.0,114.0996,114.1709,114.0996,114.1313,31600.0
2012-10-10 14:20:00,143.99,143.99,143.91,143.92,326100.0,114.1075,114.1075,114.0441,114.052,326100.0
2012-10-10 14:25:00,143.93,143.99,143.91,143.96,16600.0,114.0599,114.1075,114.0441,114.0837,16600.0
2012-10-10 14:30:00,143.97,144.03,143.95,143.99,23600.0,114.0916,114.1392,114.0758,114.1075,23600.0
2012-10-10 14:35:00,143.99,144.01,143.84,143.88,20300.0,114.1075,114.1233,113.9886,114.0203,20300.0
2012-10-10 14:40:00,143.87,143.92,143.84,143.92,11300.0,114.0124,114.052,113.9886,114.052,11300.0
2012-10-10 14:45:00,143.89,143.92,143.77,143.83,12700.0,114.0282,114.052,113.9332,113.9807,12700.0
2012-10-10 14:50:00,143.88,143.95,143.86,143.95,13000.0,114.0203,114.0758,114.0045,114.0758,13000.0
2012-10-10 14:55:00,143.9,143.94,143.86,143.86,4600.0,114.0362,114.0679,114.0045,114.0045,4600.0
2012-10-10 15:00:00,143.85,143.92,143.83,143.91,18500.0,113.9966,114.052,113.9807,114.0441,18500.0
2012-10-10 15:05:00,143.91,143.98,143.8,143.97,9100.0,114.0441,114.0996,113.9569,114.0916,9100.0
2012-10-10 15:10:00,144.01,144.08,143.97,144.04,90200.0,114.1233,114.1788,114.0916,114.1471,90200.0
2012-10-10 15:15:00,144.05,144.05,143.84,143.87,23600.0,114.155,114.155,113.9886,114.0124,23600.0
2012-10-10 15:20:00,143.89,143.89,143.76,143.82,23100.0,114.0282,114.0282,113.9252,113.9728,23100.0
2012-10-10 15:25:00,143.81,143.96,143.79,143.89,18800.0,113.9649,114.0837,113.949,114.0282,18800.0
2012-10-10 15:30:00,143.88,143.93,143.82,143.87,25900.0,114.0203,114.0599,113.9728,114.0124,25900.0
2012-10-10 15:35:00,143.85,143.88,143.81,143.86,15800.0,113.9966,114.0203,113.9649,114.0045,15800.0
2012-10-10 15:40:00,143.87,143.93,143.87,143.93,36600.0,114.0124,114.0599,114.0124,114.0599,36600.0
2012-10-10 15:45:00,143.91,143.92,143.83,143.87,15100.0,114.0441,114.052,113.9807,114.0124,15100.0
2012-10-10 15:50:00,143.86,143.86,143.68,143.79,68000.0,114.0045,114.0045,113.8618,113.949,68000.0
2012-10-10 15:55:00,143.8,143.93,143.71,143.92,132600.0,113.9569,114.0599,113.8856,114.052,132600.0
2012-10-11 09:30:00,144.88,144.91,144.77,144.78,213200.0,114.8128,114.8366,114.7256,114.7335,213200.0
2012-10-11 09:35:00,144.8,144.85,144.73,144.77,69200.0,114.7494,114.789,114.6939,114.7256,69200.0
2012-10-11 09:40:00,144.82,144.83,144.73,144.75,56800.0,114.7652,114.7732,114.6939,114.7098,56800.0
2012-10-11 09:45:00,144.76,144.76,144.63,144.72,26200.0,114.7177,114.7177,114.6147,114.686,26200.0
2012-10-11 09:50:00,144.7,144.71,144.65,144.67,5800.0,114.6701,114.6781,114.6305,114.6464,5800.0
2012-10-11 09:55:00,144.67,144.75,144.67,144.7,15300.0,114.6464,114.7098,114.6464,114.6701,15300.0
2012-10-11 10:00:00,144.69,144.8,144.65,144.67,22800.0,114.6622,114.7494,114.6305,114.6464,22800.0
2012-10-11 10:05:00,144.68,144.73,144.58,144.73,33100.0,114.6543,114.6939,114.5751,114.6939,33100.0
2012-10-11 10:10:00,144.77,144.77,144.72,144.77,4800.0,114.7256,114.7256,114.686,114.7256,4800.0
2012-10-11 10:15:00,144.81,144.87,144.77,144.79,11300.0,114.7573,114.8049,114.7256,114.7415,11300.0
2012-10-11 10:20:00,144.77,144.9,144.77,144.85,6700.0,114.7256,114.8286,114.7256,114.789,6700.0
2012-10-11 10:25:00,144.84,144.85,144.79,144.79,13600.0,114.7811,114.789,114.7415,114.7415,13600.0
2012-10-11 10:30:00,144.82,144.83,144.78,144.82,16300.0,114.7652,114.7732,114.7335,114.7652,16300.0
2012-10-11 10:35:00,144.82,144.87,144.8,144.82,9200.0,114.7652,114.8049,114.7494,114.7652,9200.0
2012-10-11 10:40:00,144.84,145.05,144.84,145.02,41600.0,114.7811,114.9475,114.7811,114.9237,41600.0
2012-10-11 10:45:00,145.02,145.05,144.98,144.98,16200.0,114.9237,114.9475,114.892,114.892,16200.0
2012-10-11 10:50:00,144.99,145.08,144.97,144.97,27400.0,114.9,114.9713,114.8841,114.8841,27400.0
2012-10-11 10:55:00,144.95,144.99,144.92,144.97,25700.0,114.8683,114.9,114.8445,114.8841,25700.0
2012-10-11 11:00:00,144.99,145.08,144.97,145.01,29300.0,114.9,114.9713,114.8841,114.9158,29300.0
2012-10-11 11:05:00,144.99,144.99,144.85,144.85,18000.0,114.9,114.9,114.789,114.789,18000.0
2012-10-11 11:10:00,144.87,144.9,144.84,144.87,25600.0,114.8049,114.8286,114.7811,114.8049,25600.0
2012-10-11 11:15:00,144.88,144.9,144.62,144.64,51100.0,114.8128,114.8286,114.6068,114.6226,51100.0
2012-10-11 11:20:00,144.63,144.69,144.63,144.67,28700.0,114.6147,114.6622,114.6147,114.6464,28700.0
2012-10-11 11:25:00,144.69,144.77,144.66,144.75,38300.0,114.6622,114.7256,114.6385,114.7098,38300.0
2012-10-11 11:30:00,144.72,144.72,144.62,144.62,11400.0,114.686,114.686,114.6068,114.6068,11400.0
2012-10-11 11:35:00,144.67,144.69,144.62,144.64,16500.0,114.6464,114.6622,114.6068,114.6226,16500.0
2012-10-11 11:40:00,144.62,144.62,144.46,144.51,33700.0,114.6068,114.6068,114.48,114.5196,33700.0
2012-10-11 11:45:00,144.51,144.56,144.49,144.56,34200.0,114.5196,114.5592,114.5037,114.5592,34200.0
2012-10-11 11:50:00,144.55,144.55,144.38,144.42,28400.0,114.5513,114.5513,114.4166,114.4483,28400.0
2012-10-11 11:55:00,144.43,144.49,144.4,144.49,33400.0,114.4562,114.5037,114.4324,114.5037,33400.0
2012-10-11 12:00:00,144.48,144.49,144.37,144.44,23700.0,114.4958,114.5037,114.4086,114.4641,23700.0
2012-10-11 12:05:00,144.45,144.54,144.45,144.48,42600.0,114.472,114.5434,114.472,114.4958,42600.0
2012-10-11 12:10:00,144.48,144.59,144.47,144.55,59600.0,114.4958,114.583,114.4879,114.5513,59600.0
2012-10-11 12:15:00,144.55,144.61,144.52,144.53,44500.0,114.5513,114.5988,114.5275,114.5354,44500.0
2012-10-11 12:20:00,144.51,144.51,144.43,144.45,28800.0,114.5196,114.5196,114.4562,114.472,28800.0
2012-10-11 12:25:00,144.44,144.45,144.4,144.45,34300.0,114.4641,114.472,114.4324,114.472,34300.0
2012-10-11 12:30:00,144.46,144.52,144.41,144.5,43700.0,114.48,114.5275,114.4403,114.5117,43700.0
2012-10-11 12:35:00,144.48,144.53,144.46,144.51,32900.0,114.4958,114.5354,114.48,114.5196,32900.0
2012-10-11 12:40:00,144.53,144.53,144.39,144.39,36300.0,114.5354,114.5354,114.4245,114.4245,36300.0
2012-10-11 12:45:00,144.38,144.59,144.38,144.57,54200.0,114.4166,114.583,114.4166,114.5671,54200.0
2012-10-11 12:50:00,144.57,144.65,144.57,144.63,46600.0,114.5671,114.6305,114.5671,114.6147,46600.0
2012-10-11 12:55:00,144.63,144.63,144.52,144.53,56700.0,114.6147,114.6147,114.5275,114.5354,56700.0
2012-10-11 13:00:00,144.5,144.61,144.43,144.58,49700.0,114.5117,114.5988,114.4562,114.5751,49700.0
2012-10-11 13:05:00,144.56,144.61,144.55,144.57,14400.0,114.5592,114.5988,114.5513,114.5671,14400.0
2012-10-11 13:10:00,144.57,144.59,144.5,144.52,19200.0,114.5671,114.583,114.5117,114.5275,19200.0
2012-10-11 13:15:00,144.53,144.53,144.47,144.5,14400.0,114.5354,114.5354,114.4879,114.5117,14400.0
2012-10-11 13:20:00,144.5,144.52,144.31,144.36,23700.0,114.5117,114.5275,114.3611,114.4007,23700.0
2012-10-11 13:25:00,144.36,144.45,144.36,144.38,16500.0,114.4007,114.472,114.4007,114.4166,16500.0
2012-10-11 13:30:00,144.39,144.4,144.25,144.3,30100.0,114.4245,114.4324,114.3135,114.3532,30100.0
2012-10-11 13:35:00,144.29,144.3,144.23,144.25,21000.0,114.3452,114.3532,114.2977,114.3135,21000.0
2012-10-11 13:40:00,144.25,144.27,144.09,144.11,90900.0,114.3135,114.3294,114.1867,114.2026,90900.0
2012-10-11 13:45:00,144.1,144.22,144.09,144.13,22800.0,114.1947,114.2898,114.1867,114.2184,22800.0
2012-10-11 13:50:00,144.14,144.14,144.0,144.05,63000.0,114.2264,114.2264,114.1154,114.155,63000.0
2012-10-11 13:55:00,144.05,144.17,144.03,144.09,50000.0,114.155,114.2501,114.1392,114.1867,50000.0
2012-10-11 14:00:00,144.11,144.21,144.11,144.16,66800.0,114.2026,114.2818,114.2026,114.2422,66800.0
2012-10-11 14:05:00,144.17,144.19,144.1,144.11,17400.0,114.2501,114.266,114.1947,114.2026,17400.0
2012-10-11 14:10:00,144.11,144.33,144.11,144.28,28400.0,114.2026,114.3769,114.2026,114.3373,28400.0
2012-10-11 14:15:00,144.26,144.28,144.2,144.23,17100.0,114.3215,114.3373,114.2739,114.2977,17100.0
2012-10-11 14:20:00,144.23,144.23,144.13,144.22,36200.0,114.2977,114.2977,114.2184,114.2898,36200.0
2012-10-11 14:25:00,144.24,144.33,144.24,144.28,22300.0,114.3056,114.3769,114.3056,114.3373,22300.0
2012-10-11 14:30:00,144.28,144.3,144.25,144.26,2700.0,114.3373,114.3532,114.3135,114.3215,2700.0
2012-10-11 14:35:00,144.25,144.26,144.16,144.2,10600.0,114.3135,114.3215,114.2422,114.2739,10600.0
2012-10-11 14:40:00,144.2,144.2,144.1,144.12,12100.0,114.2739,114.2739,114.1947,114.2105,12100.0
2012-10-11 14:45:00,144.12,144.14,144.03,144.05,16900.0,114.2105,114.2264,114.1392,114.155,16900.0
2012-10-11 14:50:00,144.1,144.18,144.1,144.1,17200.0,114.1947,114.2581,114.1947,114.1947,17200.0
2012-10-11 14:55:00,144.14,144.16,144.12,144.12,17100.0,114.2264,114.2422,114.2105,114.2105,17100.0
2012-10-11 15:00:00,144.12,144.2,144.1,144.16,20200.0,114.2105,114.2739,114.1947,114.2422,20200.0
2012-10-11 15:05:00,144.16,144.18,144.05,144.06,8800.0,114.2422,114.2581,114.155,114.163,8800.0
2012-10-11 15:10:00,144.08,144.28,144.08,144.24,44300.0,114.1788,114.3373,114.1788,114.3056,44300.0
2012-10-11 15:15:00,144.25,144.3,144.18,144.19,41000.0,114.3135,114.3532,114.2581,114.266,41000.0
2012-10-11 15:20:00,144.15,144.23,144.13,144.22,11300.0,114.2343,114.2977,114.2184,114.2898,11300.0
2012-10-11 15:25:00,144.23,144.34,144.18,144.32,23000.0,114.2977,114.3849,114.2581,114.369,23000.0
2012-10-11 15:30:00,144.33,144.33,144.21,144.21,12600.0,114.3769,114.3769,114.2818,114.2818,12600.0
2012-10-11 15:35:00,144.2,144.23,144.12,144.12,21300.0,114.2739,114.2977,114.2105,114.2105,21300.0
2012-10-11 15:40:00,144.11,144.15,144.09,144.12,65600.0,114.2026,114.2343,114.1867,114.2105,65600.0
2012-10-11 15:45:00,144.13,144.14,144.0,144.04,27300.0,114.2184,114.2264,114.1154,114.1471,27300.0
2012-10-11 15:50:00,144.04,144.12,144.02,144.1,77600.0,114.1471,114.2105,114.1313,114.1947,77600.0
2012-10-11 15:55:00,144.1,144.11,143.95,143.98,93900.0,114.1947,114.2026,114.0758,114.0996,93900.0
2012-10-12 09:30:00,144.04,144.09,143.91,144.05,83700.0,114.1471,114.1867,114.0441,114.155,83700.0
2012-10-12 09:35:00,144.09,144.16,144.07,144.08,13100.0,114.1867,114.2422,114.1709,114.1788,13100.0
2012-10-12 09:40:00,144.09,144.11,143.9,143.9,20000.0,114.1867,114.2026,114.0362,114.0362,20000.0
2012-10-12 09:45:00,143.86,144.03,143.86,144.03,2900.0,114.0045,114.1392,114.0045,114.1392,2900.0
2012-10-12 09:50:00,144.05,144.4,143.97,144.23,51100.0,114.155,114.4324,114.0916,114.2977,51100.0
2012-10-12 09:55:00,144.21,144.4,144.09,144.36,37900.0,114.2818,114.4324,114.1867,114.4007,37900.0
2012-10-12 10:00:00,144.38,144.53,144.34,144.4,13500.0,114.4166,114.5354,114.3849,114.4324,13500.0
2012-10-12 10:05:00,144.41,144.41,144.3,144.32,2800.0,114.4403,114.4403,114.3532,114.369,2800.0
2012-10-12 10:10:00,144.33,144.4,144.2,144.37,36400.0,114.3769,114.4324,114.2739,114.4086,36400.0
2012-10-12 10:15:00,144.39,144.41,144.32,144.32,3500.0,114.4245,114.4403,114.369,114.369,3500.0
2012-10-12 10:20:00,144.29,144.31,144.2,144.27,10900.0,114.3452,114.3611,114.2739,114.3294,10900.0
2012-10-12 10:25:00,144.22,144.23,144.01,144.07,10500.0,114.2898,114.2977,114.1233,114.1709,10500.0
2012-10-12 10:30:00,144.1,144.1,144.0,144.02,8200.0,114.1947,114.1947,114.1154,114.1313,8200.0
2012-10-12 10:35:00,143.97,144.12,143.97,144.07,7800.0,114.0916,114.2105,114.0916,114.1709,7800.0
2012-10-12 10:40:00,144.11,144.23,144.11,144.14,16100.0,114.2026,114.2977,114.2026,114.2264,16100.0
2012-10-12 10:45:00,144.12,144.12,143.98,144.03,10700.0,114.2105,114.2105,114.0996,114.1392,10700.0
2012-10-12 10:50:00,144.06,144.09,143.95,144.09,22300.0,114.163,114.1867,114.0758,114.1867,22300.0
2012-10-12 10:55:00,144.11,144.15,144.05,144.14,7300.0,114.2026,114.2343,114.155,114.2264,7300.0
2012-10-12 11:00:00,144.06,144.06,143.97,143.99,7500.0,114.163,114.163,114.0916,114.1075,7500.0
2012-10-12 11:05:00,144.0,144.06,143.99,143.99,7100.0,114.1154,114.163,114.1075,114.1075,7100.0
2012-10-12 11:10:00,143.95,143.95,143.65,143.69,57500.0,114.0758,114.0758,113.8381,113.8698,57500.0
2012-10-12 11:15:00,143.65,143.69,143.61,143.64,5300.0,113.8381,113.8698,113.8064,113.8301,5300.0
2012-10-12 11:20:00,143.67,143.75,143.62,143.67,18700.0,113.8539,113.9173,113.8143,113.8539,18700.0
2012-10-12 11:25:00,143.64,143.74,143.6,143.6,7200.0,113.8301,113.9094,113.7984,113.7984,7200.0
2012-10-12 11:30:00,143.56,143.57,143.3,143.38,96600.0,113.7667,113.7747,113.5607,113.6241,96600.0
2012-10-12 11:35:00,143.38,143.4,143.33,143.36,11900.0,113.6241,113.6399,113.5845,113.6082,11900.0
2012-10-12 11:40:00,143.37,143.42,143.18,143.27,62400.0,113.6162,113.6558,113.4656,113.5369,62400.0
2012-10-12 11:45:00,143.25,143.41,143.25,143.37,29800.0,113.5211,113.6479,113.5211,113.6162,29800.0
2012-10-12 11:50:00,143.32,143.43,143.26,143.39,22800.0,113.5765,113.6637,113.529,113.632,22800.0
2012-10-12 11:55:00,143.39,143.43,143.37,143.42,7400.0,113.632,113.6637,113.6162,113.6558,7400.0
2012-10-12 12:00:00,143.4,143.47,143.35,143.45,10800.0,113.6399,113.6954,113.6003,113.6796,10800.0
2012-10-12 12:05:00,143.43,143.56,143.42,143.53,16300.0,113.6637,113.7667,113.6558,113.743,16300.0
2012-10-12 12:10:00,143.52,143.55,143.46,143.5,54700.0,113.735,113.7588,113.6875,113.7192,54700.0
2012-10-12 12:15:00,143.45,143.48,143.44,143.44,15400.0,113.6796,113.7033,113.6716,113.6716,15400.0
2012-10-12 12:20:00,143.45,143.46,143.4,143.4,18000.0,113.6796,113.6875,113.6399,113.6399,18000.0
2012-10-12 12:25:00,143.42,143.42,143.37,143.38,11500.0,113.6558,113.6558,113.6162,113.6241,11500.0
2012-10-12 12:30:00,143.4,143.52,143.39,143.48,20200.0,113.6399,113.735,113.632,113.7033,20200.0
2012-10-12 12:35:00,143.49,143.51,143.43,143.47,10100.0,113.7113,113.7271,113.6637,113.6954,10100.0
2012-10-12 12:40:00,143.46,143.46,143.39,143.41,4900.0,113.6875,113.6875,113.632,113.6479,4900.0
2012-10-12 12:45:00,143.41,143.41,143.3,143.32,8200.0,113.6479,113.6479,113.5607,113.5765,8200.0
2012-10-12 12:50:00,143.34,143.37,143.34,143.37,3700.0,113.5924,113.6162,113.5924,113.6162,3700.0
2012-10-12 12:55:00,143.36,143.46,143.36,143.43,7400.0,113.6082,113.6875,113.6082,113.6637,7400.0
2012-10-12 13:00:00,143.39,143.4,143.35,143.4,7300.0,113.632,113.6399,113.6003,113.6399,7300.0
2012-10-12 13:05:00,143.43,143.43,143.39,143.4,5800.0,113.6637,113.6637,113.632,113.6399,5800.0
2012-10-12 13:10:00,143.4,143.4,143.25,143.3,8300.0,113.6399,113.6399,113.5211,113.5607,8300.0
2012-10-12 13:15:00,143.33,143.4,143.33,143.4,16300.0,113.5845,113.6399,113.5845,113.6399,16300.0
2012-10-12 13:20:00,143.38,143.41,143.33,143.35,8000.0,113.6241,113.6479,113.5845,113.6003,8000.0
2012-10-12 13:25:00,143.33,143.37,143.33,143.36,1500.0,113.5845,113.6162,113.5845,113.6082,1500.0
2012-10-12 13:30:00,143.35,143.42,143.35,143.4,26300.0,113.6003,113.6558,113.6003,113.6399,26300.0
2012-10-12 13:35:00,143.4,143.4,143.25,143.37,26300.0,113.6399,113.6399,113.5211,113.6162,26300.0
2012-10-12 13:40:00,143.36,143.39,143.26,143.28,13900.0,113.6082,113.632,113.529,113.5448,13900.0
2012-10-12 13:45:00,143.29,143.3,143.21,143.28,17600.0,113.5528,113.5607,113.4894,113.5448,17600.0
2012-10-12 13:50:00,143.28,143.34,143.27,143.34,21500.0,113.5448,113.5924,113.5369,113.5924,21500.0
2012-10-12 13:55:00,143.33,143.5,143.33,143.47,50000.0,113.5845,113.7192,113.5845,113.6954,50000.0
2012-10-12 14:00:00,143.48,143.49,143.39,143.47,53300.0,113.7033,113.7113,113.632,113.6954,53300.0
2012-10-12 14:05:00,143.44,143.47,143.37,143.42,14600.0,113.6716,113.6954,113.6162,113.6558,14600.0
2012-10-12 14:10:00,143.43,143.49,143.42,143.44,14200.0,113.6637,113.7113,113.6558,113.6716,14200.0
2012-10-12 14:15:00,143.44,143.48,143.43,143.45,13900.0,113.6716,113.7033,113.6637,113.6796,13900.0
2012-10-12 14:20:00,143.45,143.6,143.44,143.53,27700.0,113.6796,113.7984,113.6716,113.743,27700.0
2012-10-12 14:25:00,143.53,143.62,143.5,143.61,17100.0,113.743,113.8143,113.7192,113.8064,17100.0
2012-10-12 14:30:00,143.63,143.63,143.54,143.59,5200.0,113.8222,113.8222,113.7509,113.7905,5200.0
2012-10-12 14:35:00,143.58,143.65,143.56,143.63,10700.0,113.7826,113.8381,113.7667,113.8222,10700.0
2012-10-12 14:40:00,143.6,143.6,143.5,143.56,72700.0,113.7984,113.7984,113.7192,113.7667,72700.0
2012-10-12 14:45:00,143.56,143.6,143.53,143.6,12300.0,113.7667,113.7984,113.743,113.7984,12300.0
2012-10-12 14:50:00,143.58,143.76,143.57,143.65,23700.0,113.7826,113.9252,113.7747,113.8381,23700.0
2012-10-12 14:55:00,143.65,143.68,143.62,143.65,16400.0,113.8381,113.8618,113.8143,113.8381,16400.0
2012-10-12 15:00:00,143.64,143.65,143.53,143.53,39800.0,113.8301,113.8381,113.743,113.743,39800.0
2012-10-12 15:05:00,143.51,143.57,143.46,143.54,20800.0,113.7271,113.7747,113.6875,113.7509,20800.0
2012-10-12 15:10:00,143.53,143.6,143.53,143.59,12400.0,113.743,113.7984,113.743,113.7905,12400.0
2012-10-12 15:15:00,143.59,143.67,143.59,143.65,24000.0,113.7905,113.8539,113.7905,113.8381,24000.0
2012-10-12 15:20:00,143.64,143.66,143.58,143.58,25600.0,113.8301,113.846,113.7826,113.7826,25600.0
2012-10-12 15:25:00,143.56,143.63,143.56,143.58,16800.0,113.7667,113.8222,113.7667,113.7826,16800.0
2012-10-12 15:30:00,143.58,143.59,143.46,143.52,48000.0,113.7826,113.7905,113.6875,113.735,48000.0
2012-10-12 15:35:00,143.5,143.51,143.42,143.45,39100.0,113.7192,113.7271,113.6558,113.6796,39100.0
2012-10-12 15:40:00,143.44,143.52,143.43,143.51,18900.0,113.6716,113.735,113.6637,113.7271,18900.0
2012-10-12 15:45:00,143.51,143.59,143.38,143.4,107100.0,113.7271,113.7905,113.6241,113.6399,107100.0
2012-10-12 15:50:00,143.41,143.54,143.39,143.52,55600.0,113.6479,113.7509,113.632,113.735,55600.0
2012-10-12 15:55:00,143.52,143.61,143.48,143.48,66000.0,113.735,113.8064,113.7033,113.7033,66000.0
2012-10-15 09:30:00,143.82,143.96,143.72,143.92,98000.0,113.9728,114.0837,113.8935,114.052,98000.0
2012-10-15 09:35:00,143.93,143.93,143.73,143.78,12800.0,114.0599,114.0599,113.9015,113.9411,12800.0
2012-10-15 09:40:00,143.8,143.81,143.7,143.72,12100.0,113.9569,113.9649,113.8777,113.8935,12100.0
2012-10-15 09:45:00,143.7,143.77,143.57,143.66,20200.0,113.8777,113.9332,113.7747,113.846,20200.0
2012-10-15 09:50:00,143.67,143.75,143.58,143.58,18300.0,113.8539,113.9173,113.7826,113.7826,18300.0
2012-10-15 09:55:00,143.57,143.74,143.55,143.7,46900.0,113.7747,113.9094,113.7588,113.8777,46900.0
2012-10-15 10:00:00,143.67,143.86,143.59,143.86,21800.0,113.8539,114.0045,113.7905,114.0045,21800.0
2012-10-15 10:05:00,143.79,143.79,143.68,143.71,6700.0,113.949,113.949,113.8618,113.8856,6700.0
2012-10-15 10:10:00,143.73,143.77,143.48,143.49,23500.0,113.9015,113.9332,113.7033,113.7113,23500.0
2012-10-15 10:15:00,143.5,143.61,143.47,143.5,8300.0,113.7192,113.8064,113.6954,113.7192,8300.0
2012-10-15 10:20:00,143.52,143.61,143.44,143.55,3300.0,113.735,113.8064,113.6716,113.7588,3300.0
2012-10-15 10:25:00,143.57,143.59,143.41,143.43,17700.0,113.7747,113.7905,113.6479,113.6637,17700.0
2012-10-15 10:30:00,143.43,143.56,143.37,143.49,22800.0,113.6637,113.7667,113.6162,113.7113,22800.0
2012-10-15 10:35:00,143.48,143.57,143.43,143.51,29800.0,113.7033,113.7747,113.6637,113.7271,29800.0
2012-10-15 10:40:00,143.48,143.65,143.48,143.63,11500.0,113.7033,113.8381,113.7033,113.8222,11500.0
2012-10-15 10:45:00,143.63,143.68,143.56,143.56,7900.0,113.8222,113.8618,113.7667,113.7667,7900.0
2012-10-15 10:50:00,143.57,143.59,143.5,143.52,15300.0,113.7747,113.7905,113.7192,113.735,15300.0
2012-10-15 10:55:00,143.53,143.6,143.48,143.6,33800.0,113.743,113.7984,113.7033,113.7984,33800.0
2012-10-15 11:00:00,143.59,143.64,143.51,143.51,2600.0,113.7905,113.8301,113.7271,113.7271,2600.0
2012-10-15 11:05:00,143.53,143.75,143.53,143.72,27000.0,113.743,113.9173,113.743,113.8935,27000.0
2012-10-15 11:10:00,143.73,143.82,143.72,143.79,14000.0,113.9015,113.9728,113.8935,113.949,14000.0
2012-10-15 11:15:00,143.78,143.81,143.72,143.79,13400.0,113.9411,113.9649,113.8935,113.949,13400.0
2012-10-15 11:20:00,143.8,143.89,143.8,143.89,49300.0,113.9569,114.0282,113.9569,114.0282,49300.0
2012-10-15 11:25:00,143.86,143.97,143.86,143.88,17700.0,114.0045,114.0916,114.0045,114.0203,17700.0
2012-10-15 11:30:00,143.87,143.93,143.85,143.92,9600.0,114.0124,114.0599,113.9966,114.052,9600.0
2012-10-15 11:35:00,143.94,144.11,143.93,144.09,22500.0,114.0679,114.2026,114.0599,114.1867,22500.0
2012-10-15 11:40:00,144.17,144.28,144.17,144.21,73400.0,114.2501,114.3373,114.2501,114.2818,73400.0
2012-10-15 11:45:00,144.2,144.22,144.1,144.13,5500.0,114.2739,114.2898,114.1947,114.2184,5500.0
2012-10-15 11:50:00,144.15,144.16,144.02,144.03,7400.0,114.2343,114.2422,114.1313,114.1392,7400.0
2012-10-15 11:55:00,144.04,144.11,144.04,144.08,18100.0,114.1471,114.2026,114.1471,114.1788,18100.0
2012-10-15 12:00:00,144.1,144.14,144.06,144.13,8000.0,114.1947,114.2264,114.163,114.2184,8000.0
2012-10-15 12:05:00,144.13,144.17,144.09,144.16,25600.0,114.2184,114.2501,114.1867,114.2422,25600.0
2012-10-15 12:10:00,144.15,144.18,144.1,144.14,6400.0,114.2343,114.2581,114.1947,114.2264,6400.0
2012-10-15 12:15:00,144.13,144.18,144.13,144.15,3800.0,114.2184,114.2581,114.2184,114.2343,3800.0
2012-10-15 12:20:00,144.16,144.23,144.16,144.23,16300.0,114.2422,114.2977,114.2422,114.2977,16300.0
2012-10-15 12:25:00,144.21,144.41,144.2,144.38,20000.0,114.2818,114.4403,114.2739,114.4166,20000.0
2012-10-15 12:30:00,144.39,144.41,144.33,144.35,19800.0,114.4245,114.4403,114.3769,114.3928,19800.0
2012-10-15 12:35:00,144.36,144.48,144.31,144.48,19000.0,114.4007,114.4958,114.3611,114.4958,19000.0
2012-10-15 12:40:00,144.49,144.55,144.49,144.51,13700.0,114.5037,114.5513,114.5037,114.5196,13700.0
2012-10-15 12:45:00,144.51,144.54,144.43,144.47,15900.0,114.5196,114.5434,114.4562,114.4879,15900.0
2012-10-15 12:50:00,144.48,144.5,144.37,144.39,24600.0,114.4958,114.5117,114.4086,114.4245,24600.0
2012-10-15 12:55:00,144.4,144.43,144.39,144.41,4900.0,114.4324,114.4562,114.4245,114.4403,4900.0
2012-10-15 13:00:00,144.38,144.48,144.38,144.48,6600.0,114.4166,114.4958,114.4166,114.4958,6600.0
2012-10-15 13:05:00,144.49,144.53,144.48,144.53,14300.0,114.5037,114.5354,114.4958,114.5354,14300.0
2012-10-15 13:10:00,144.54,144.56,144.46,144.46,7400.0,114.5434,114.5592,114.48,114.48,7400.0
2012-10-15 13:15:00,144.44,144.47,144.41,144.43,6500.0,114.4641,114.4879,114.4403,114.4562,6500.0
2012-10-15 13:20:00,144.42,144.47,144.37,144.37,2700.0,114.4483,114.4879,114.4086,114.4086,2700.0
2012-10-15 13:25:00,144.39,144.39,144.32,144.34,9200.0,114.4245,114.4245,114.369,114.3849,9200.0
2012-10-15 13:30:00,144.35,144.4,144.35,144.38,6300.0,114.3928,114.4324,114.3928,114.4166,6300.0
2012-10-15 13:35:00,144.38,144.38,144.27,144.29,14900.0,114.4166,114.4166,114.3294,114.3452,14900.0
2012-10-15 13:40:00,144.29,144.35,144.29,144.34,10000.0,114.3452,114.3928,114.3452,114.3849,10000.0
2012-10-15 13:45:00,144.35,144.4,144.35,144.4,32900.0,114.3928,114.4324,114.3928,114.4324,32900.0
2012-10-15 13:50:00,144.41,144.43,144.39,144.39,17400.0,114.4403,114.4562,114.4245,114.4245,17400.0
2012-10-15 13:55:00,144.4,144.44,144.38,144.38,9900.0,114.4324,114.4641,114.4166,114.4166,9900.0
2012-10-15 14:00:00,144.4,144.45,144.39,144.43,9800.0,114.4324,114.472,114.4245,114.4562,9800.0
2012-10-15 14:05:00,144.45,144.48,144.36,144.38,20900.0,114.472,114.4958,114.4007,114.4166,20900.0
2012-10-15 14:10:00,144.41,144.46,144.39,144.42,6100.0,114.4403,114.48,114.4245,114.4483,6100.0
2012-10-15 14:15:00,144.41,144.44,144.38,144.4,7900.0,114.4403,114.4641,114.4166,114.4324,7900.0
2012-10-15 14:20:00,144.37,144.47,144.34,144.45,18300.0,114.4086,114.4879,114.3849,114.472,18300.0
2012-10-15 14:25:00,144.44,144.48,144.38,144.38,8900.0,114.4641,114.4958,114.4166,114.4166,8900.0
2012-10-15 14:30:00,144.37,144.38,144.23,144.25,14000.0,114.4086,114.4166,114.2977,114.3135,14000.0
2012-10-15 14:35:00,144.24,144.27,144.18,144.24,10300.0,114.3056,114.3294,114.2581,114.3056,10300.0
2012-10-15 14:40:00,144.23,144.24,144.08,144.12,3700.0,114.2977,114.3056,114.1788,114.2105,3700.0
2012-10-15 14:45:00,144.1,144.15,144.09,144.15,12000.0,114.1947,114.2343,114.1867,114.2343,12000.0
2012-10-15 14:50:00,144.14,144.25,144.13,144.23,14400.0,114.2264,114.3135,114.2184,114.2977,14400.0
2012-10-15 14:55:00,144.22,144.26,144.19,144.21,10400.0,114.2898,114.3215,114.266,114.2818,10400.0
2012-10-15 15:00:00,144.21,144.28,144.17,144.17,88700.0,114.2818,114.3373,114.2501,114.2501,88700.0
2012-10-15 15:05:00,144.17,144.26,144.17,144.23,4800.0,114.2501,114.3215,114.2501,114.2977,4800.0
2012-10-15 15:10:00,144.26,144.39,144.26,144.27,24300.0,114.3215,114.4245,114.3215,114.3294,24300.0
2012-10-15 15:15:00,144.3,144.48,144.3,144.47,52100.0,114.3532,114.4958,114.3532,114.4879,52100.0
2012-10-15 15:20:00,144.48,144.48,144.43,144.47,9800.0,114.4958,114.4958,114.4562,114.4879,9800.0
2012-10-15 15:25:00,144.5,144.5,144.39,144.47,15900.0,114.5117,114.5117,114.4245,114.4879,15900.0
2012-10-15 15:30:00,144.48,144.53,144.39,144.41,20100.0,114.4958,114.5354,114.4245,114.4403,20100.0
2012-10-15 15:35:00,144.42,144.49,144.42,144.46,9700.0,114.4483,114.5037,114.4483,114.48,9700.0
2012-10-15 15:40:00,144.47,144.54,144.43,144.54,23000.0,114.4879,114.5434,114.4562,114.5434,23000.0
2012-10-15 15:45:00,144.54,144.64,144.54,144.61,57300.0,114.5434,114.6226,114.5434,114.5988,57300.0
2012-10-15 15:50:00,144.62,144.74,144.61,144.74,54800.0,114.6068,114.7018,114.5988,114.7018,54800.0
2012-10-15 15:55:00,144.73,144.81,144.63,144.67,126900.0,114.6939,114.7573,114.6147,114.6464,126900.0
2012-10-16 09:30:00,145.36,145.45,145.25,145.27,140500.0,115.1932,115.2645,115.106,115.1219,140500.0
2012-10-16 09:35:00,145.26,145.39,145.26,145.33,47200.0,115.1139,115.217,115.1139,115.1694,47200.0
2012-10-16 09:40:00,145.33,145.45,145.28,145.43,38100.0,115.1694,115.2645,115.1298,115.2487,38100.0
2012-10-16 09:45:00,145.41,145.54,145.35,145.54,30000.0,115.2328,115.3358,115.1853,115.3358,30000.0
2012-10-16 09:50:00,145.54,145.64,145.53,145.62,42700.0,115.3358,115.4151,115.3279,115.3992,42700.0
2012-10-16 09:55:00,145.64,145.72,145.63,145.68,28300.0,115.4151,115.4785,115.4071,115.4468,28300.0
2012-10-16 10:00:00,145.69,145.75,145.62,145.64,23400.0,115.4547,115.5022,115.3992,115.4151,23400.0
2012-10-16 10:05:00,145.66,145.74,145.66,145.68,22000.0,115.4309,115.4943,115.4309,115.4468,22000.0
2012-10-16 10:10:00,145.69,145.8,145.67,145.68,67000.0,115.4547,115.5419,115.4388,115.4468,67000.0
2012-10-16 10:15:00,145.69,145.77,145.69,145.69,37500.0,115.4547,115.5181,115.4547,115.4547,37500.0
2012-10-16 10:20:00,145.69,145.72,145.63,145.72,32400.0,115.4547,115.4785,115.4071,115.4785,32400.0
2012-10-16 10:25:00,145.76,145.76,145.63,145.74,35400.0,115.5102,115.5102,115.4071,115.4943,35400.0
2012-10-16 10:30:00,145.74,145.87,145.73,145.85,18200.0,115.4943,115.5973,115.4864,115.5815,18200.0
2012-10-16 10:35:00,145.85,145.87,145.76,145.76,8900.0,115.5815,115.5973,115.5102,115.5102,8900.0
2012-10-16 10:40:00,145.76,145.82,145.74,145.76,14200.0,115.5102,115.5577,115.4943,115.5102,14200.0
2012-10-16 10:45:00,145.75,145.78,145.71,145.74,44400.0,115.5022,115.526,115.4705,115.4943,44400.0
2012-10-16 10:50:00,145.75,145.75,145.58,145.64,49700.0,115.5022,115.5022,115.3675,115.4151,49700.0
2012-10-16 10:55:00,145.67,145.85,145.67,145.79,21500.0,115.4388,115.5815,115.4388,115.5339,21500.0
2012-10-16 11:00:00,145.79,145.8,145.74,145.74,14400.0,115.5339,115.5419,115.4943,115.4943,14400.0
2012-10-16 11:05:00,145.74,145.78,145.71,145.77,18900.0,115.4943,115.526,115.4705,115.5181,18900.0
2012-10-16 11:10:00,145.75,145.84,145.75,145.79,19900.0,115.5022,115.5736,115.5022,115.5339,19900.0
2012-10-16 11:15:00,145.78,145.84,145.78,145.84,6600.0,115.526,115.5736,115.526,115.5736,6600.0
2012-10-16 11:20:00,145.84,145.94,145.82,145.94,26200.0,115.5736,115.6528,115.5577,115.6528,26200.0
2012-10-16 11:25:00,145.92,146.02,145.92,146.02,15300.0,115.637,115.7162,115.637,115.7162,15300.0
2012-10-16 11:30:00,146.01,146.08,145.99,145.99,25000.0,115.7083,115.7638,115.6924,115.6924,25000.0
2012-10-16 11:35:00,145.98,146.03,145.98,146.0,19900.0,115.6845,115.7241,115.6845,115.7004,19900.0
2012-10-16 11:40:00,146.0,146.0,145.92,145.92,21200.0,115.7004,115.7004,115.637,115.637,21200.0
2012-10-16 11:45:00,145.95,146.0,145.93,145.96,18500.0,115.6607,115.7004,115.6449,115.6687,18500.0
2012-10-16 11:50:00,145.99,145.99,145.96,145.98,8600.0,115.6924,115.6924,115.6687,115.6845,8600.0
2012-10-16 11:55:00,145.97,146.05,145.97,146.03,208000.0,115.6766,115.74,115.6766,115.7241,208000.0
2012-10-16 12:00:00,146.04,146.08,145.98,146.04,339300.0,115.7321,115.7638,115.6845,115.7321,339300.0
2012-10-16 12:05:00,146.04,146.21,146.03,146.17,150700.0,115.7321,115.8668,115.7241,115.8351,150700.0
2012-10-16 12:10:00,146.19,146.24,146.17,146.19,95100.0,115.8509,115.8905,115.8351,115.8509,95100.0
2012-10-16 12:15:00,146.2,146.2,146.1,146.12,27400.0,115.8589,115.8589,115.7796,115.7955,27400.0
2012-10-16 12:20:00,146.12,146.12,146.07,146.08,35900.0,115.7955,115.7955,115.7558,115.7638,35900.0
2012-10-16 12:25:00,146.08,146.11,146.06,146.09,5100.0,115.7638,115.7875,115.7479,115.7717,5100.0
2012-10-16 12:30:00,146.07,146.16,146.07,146.12,30200.0,115.7558,115.8272,115.7558,115.7955,30200.0
2012-10-16 12:35:00,146.1,146.11,146.08,146.09,6600.0,115.7796,115.7875,115.7638,115.7717,6600.0
2012-10-16 12:40:00,146.09,146.14,146.09,146.13,4400.0,115.7717,115.8113,115.7717,115.8034,4400.0
2012-10-16 12:45:00,146.13,146.13,146.08,146.1,5900.0,115.8034,115.8034,115.7638,115.7796,5900.0
2012-10-16 12:50:00,146.12,146.15,146.12,146.12,9800.0,115.7955,115.8192,115.7955,115.7955,9800.0
2012-10-16 12:55:00,146.13,146.13,146.04,146.05,11400.0,115.8034,115.8034,115.7321,115.74,11400.0
2012-10-16 13:00:00,146.06,146.08,146.05,146.06,14800.0,115.7479,115.7638,115.74,115.7479,14800.0
2012-10-16 13:05:00,146.08,146.13,146.08,146.11,7000.0,115.7638,115.8034,115.7638,115.7875,7000.0
2012-10-16 13:10:00,146.1,146.11,146.09,146.09,9400.0,115.7796,115.7875,115.7717,115.7717,9400.0
2012-10-16 13:15:00,146.11,146.14,146.1,146.14,10900.0,115.7875,115.8113,115.7796,115.8113,10900.0
2012-10-16 13:20:00,146.13,146.15,146.12,146.15,20000.0,115.8034,115.8192,115.7955,115.8192,20000.0
2012-10-16 13:25:00,146.15,146.17,146.12,146.13,5300.0,115.8192,115.8351,115.7955,115.8034,5300.0
2012-10-16 13:30:00,146.14,146.19,146.14,146.17,12200.0,115.8113,115.8509,115.8113,115.8351,12200.0
2012-10-16 13:35:00,146.15,146.19,146.15,146.16,6900.0,115.8192,115.8509,115.8192,115.8272,6900.0
2012-10-16 13:40:00,146.18,146.18,146.1,146.11,7200.0,115.843,115.843,115.7796,115.7875,7200.0
2012-10-16 13:45:00,146.12,146.13,146.09,146.11,17000.0,115.7955,115.8034,115.7717,115.7875,17000.0
2012-10-16 13:50:00,146.11,146.14,146.1,146.14,9400.0,115.7875,115.8113,115.7796,115.8113,9400.0
2012-10-16 13:55:00,146.12,146.18,146.12,146.16,6000.0,115.7955,115.843,115.7955,115.8272,6000.0
2012-10-16 14:00:00,146.14,146.14,146.1,146.12,3900.0,115.8113,115.8113,115.7796,115.7955,3900.0
2012-10-16 14:05:00,146.1,146.12,146.02,146.05,46200.0,115.7796,115.7955,115.7162,115.74,46200.0
2012-10-16 14:10:00,146.03,146.04,145.9,145.94,24900.0,115.7241,115.7321,115.6211,115.6528,24900.0
2012-10-16 14:15:00,145.93,145.94,145.89,145.92,15200.0,115.6449,115.6528,115.6132,115.637,15200.0
2012-10-16 14:20:00,145.94,145.96,145.87,145.91,16100.0,115.6528,115.6687,115.5973,115.629,16100.0
2012-10-16 14:25:00,145.91,145.95,145.88,145.95,11900.0,115.629,115.6607,115.6053,115.6607,11900.0
2012-10-16 14:30:00,145.93,145.94,145.89,145.91,6700.0,115.6449,115.6528,115.6132,115.629,6700.0
2012-10-16 14:35:00,145.91,146.01,145.91,145.95,11800.0,115.629,115.7083,115.629,115.6607,11800.0
2012-10-16 14:40:00,145.94,145.99,145.94,145.96,19200.0,115.6528,115.6924,115.6528,115.6687,19200.0
2012-10-16 14:45:00,145.98,146.02,145.97,145.98,29700.0,115.6845,115.7162,115.6766,115.6845,29700.0
2012-10-16 14:50:00,145.98,145.98,145.93,145.93,45200.0,115.6845,115.6845,115.6449,115.6449,45200.0
2012-10-16 14:55:00,145.92,145.98,145.91,145.98,21900.0,115.637,115.6845,115.629,115.6845,21900.0
2012-10-16 15:00:00,145.96,146.0,145.88,145.88,30700.0,115.6687,115.7004,115.6053,115.6053,30700.0
2012-10-16 15:05:00,145.88,145.9,145.85,145.85,21600.0,115.6053,115.6211,115.5815,115.5815,21600.0
2012-10-16 15:10:00,145.84,145.86,145.79,145.82,43700.0,115.5736,115.5894,115.5339,115.5577,43700.0
2012-10-16 15:15:00,145.83,145.96,145.83,145.89,31500.0,115.5656,115.6687,115.5656,115.6132,31500.0
2012-10-16 15:20:00,145.89,145.9,145.84,145.85,14500.0,115.6132,115.6211,115.5736,115.5815,14500.0
2012-10-16 15:25:00,145.86,145.94,145.83,145.94,15800.0,115.5894,115.6528,115.5656,115.6528,15800.0
2012-10-16 15:30:00,145.95,145.97,145.92,145.96,30300.0,115.6607,115.6766,115.637,115.6687,30300.0
2012-10-16 15:35:00,145.95,146.05,145.92,146.04,31000.0,115.6607,115.74,115.637,115.7321,31000.0
2012-10-16 15:40:00,146.04,146.14,146.04,146.14,106300.0,115.7321,115.8113,115.7321,115.8113,106300.0
2012-10-16 15:45:00,146.13,146.13,146.05,146.08,75700.0,115.8034,115.8034,115.74,115.7638,75700.0
2012-10-16 15:50:00,146.07,146.2,146.06,146.2,69500.0,115.7558,115.8589,115.7479,115.8589,69500.0
2012-10-16 15:55:00,146.21,146.23,146.11,146.15,94400.0,115.8668,115.8826,115.7875,115.8192,94400.0
2012-10-17 09:30:00,146.25,146.29,146.09,146.1,111100.0,115.8985,115.9302,115.7717,115.7796,111100.0
2012-10-17 09:35:00,146.06,146.2,146.01,146.2,92800.0,115.7479,115.8589,115.7083,115.8589,92800.0
2012-10-17 09:40:00,146.17,146.3,146.12,146.25,21800.0,115.8351,115.9381,115.7955,115.8985,21800.0
2012-10-17 09:45:00,146.21,146.35,146.19,146.33,23100.0,115.8668,115.9777,115.8509,115.9619,23100.0
2012-10-17 09:50:00,146.33,146.34,146.26,146.27,31400.0,115.9619,115.9698,115.9064,115.9143,31400.0
2012-10-17 09:55:00,146.28,146.54,146.26,146.49,19100.0,115.9222,116.1283,115.9064,116.0887,19100.0
2012-10-17 10:00:00,146.47,146.69,146.46,146.61,23000.0,116.0728,116.2472,116.0649,116.1838,23000.0
2012-10-17 10:05:00,146.62,146.75,146.61,146.75,13600.0,116.1917,116.2947,116.1838,116.2947,13600.0
2012-10-17 10:10:00,146.73,146.78,146.66,146.76,32700.0,116.2789,116.3185,116.2234,116.3026,32700.0
2012-10-17 10:15:00,146.78,146.78,146.64,146.64,24500.0,116.3185,116.3185,116.2075,116.2075,24500.0
2012-10-17 10:20:00,146.64,146.67,146.59,146.66,30000.0,116.2075,116.2313,116.1679,116.2234,30000.0
2012-10-17 10:25:00,146.66,146.73,146.66,146.73,21200.0,116.2234,116.2789,116.2234,116.2789,21200.0
2012-10-17 10:30:00,146.74,146.75,146.66,146.67,10800.0,116.2868,116.2947,116.2234,116.2313,10800.0
2012-10-17 10:35:00,146.62,146.68,146.61,146.68,64800.0,116.1917,116.2392,116.1838,116.2392,64800.0
2012-10-17 10:40:00,146.69,146.76,146.67,146.7,14200.0,116.2472,116.3026,116.2313,116.2551,14200.0
2012-10-17 10:45:00,146.7,146.82,146.66,146.8,10700.0,116.2551,116.3502,116.2234,116.3343,10700.0
2012-10-17 10:50:00,146.8,146.81,146.64,146.66,28500.0,116.3343,116.3423,116.2075,116.2234,28500.0
2012-10-17 10:55:00,146.69,146.72,146.64,146.66,11000.0,116.2472,116.2709,116.2075,116.2234,11000.0
2012-10-17 11:00:00,146.67,146.67,146.54,146.54,16600.0,116.2313,116.2313,116.1283,116.1283,16600.0
2012-10-17 11:05:00,146.55,146.57,146.51,146.53,25700.0,116.1362,116.1521,116.1045,116.1204,25700.0
2012-10-17 11:10:00,146.53,146.63,146.49,146.61,29100.0,116.1204,116.1996,116.0887,116.1838,29100.0
2012-10-17 11:15:00,146.63,146.63,146.57,146.59,16900.0,116.1996,116.1996,116.1521,116.1679,16900.0
2012-10-17 11:20:00,146.61,146.65,146.59,146.6,9300.0,116.1838,116.2155,116.1679,116.1758,9300.0
2012-10-17 11:25:00,146.61,146.66,146.59,146.64,14800.0,116.1838,116.2234,116.1679,116.2075,14800.0
2012-10-17 11:30:00,146.62,146.65,146.59,146.64,21200.0,116.1917,116.2155,116.1679,116.2075,21200.0
2012-10-17 11:35:00,146.63,146.71,146.61,146.71,21400.0,116.1996,116.263,116.1838,116.263,21400.0
2012-10-17 11:40:00,146.72,146.72,146.66,146.69,19800.0,116.2709,116.2709,116.2234,116.2472,19800.0
2012-10-17 11:45:00,146.69,146.7,146.67,146.67,9500.0,116.2472,116.2551,116.2313,116.2313,9500.0
2012-10-17 11:50:00,146.69,146.76,146.68,146.72,9400.0,116.2472,116.3026,116.2392,116.2709,9400.0
2012-10-17 11:55:00,146.73,146.73,146.66,146.72,10200.0,116.2789,116.2789,116.2234,116.2709,10200.0
2012-10-17 12:00:00,146.71,146.74,146.7,146.73,14900.0,116.263,116.2868,116.2551,116.2789,14900.0
2012-10-17 12:05:00,146.72,146.87,146.72,146.85,36300.0,116.2709,116.3898,116.2709,116.374,36300.0
2012-10-17 12:10:00,146.84,146.86,146.77,146.8,23700.0,116.366,116.3819,116.3106,116.3343,23700.0
2012-10-17 12:15:00,146.8,146.83,146.79,146.8,17900.0,116.3343,116.3581,116.3264,116.3343,17900.0
2012-10-17 12:20:00,146.79,146.93,146.78,146.89,34900.0,116.3264,116.4374,116.3185,116.4057,34900.0
2012-10-17 12:25:00,146.89,146.89,146.81,146.83,26600.0,116.4057,116.4057,116.3423,116.3581,26600.0
2012-10-17 12:30:00,146.81,146.85,146.8,146.81,35400.0,116.3423,116.374,116.3343,116.3423,35400.0
2012-10-17 12:35:00,146.81,146.84,146.8,146.81,13900.0,116.3423,116.366,116.3343,116.3423,13900.0
2012-10-17 12:40:00,146.81,146.83,146.79,146.81,14200.0,116.3423,116.3581,116.3264,116.3423,14200.0
2012-10-17 12:45:00,146.79,146.81,146.79,146.81,12500.0,116.3264,116.3423,116.3264,116.3423,12500.0
2012-10-17 12:50:00,146.81,146.82,146.78,146.81,27500.0,116.3423,116.3502,116.3185,116.3423,27500.0
2012-10-17 12:55:00,146.8,146.81,146.77,146.79,23600.0,116.3343,116.3423,116.3106,116.3264,23600.0
2012-10-17 13:00:00,146.8,146.85,146.78,146.78,37600.0,116.3343,116.374,116.3185,116.3185,37600.0
2012-10-17 13:05:00,146.78,146.81,146.76,146.81,14800.0,116.3185,116.3423,116.3026,116.3423,14800.0
2012-10-17 13:10:00,146.81,146.81,146.77,146.77,4700.0,116.3423,116.3423,116.3106,116.3106,4700.0
2012-10-17 13:15:00,146.79,146.81,146.76,146.78,11500.0,116.3264,116.3423,116.3026,116.3185,11500.0
2012-10-17 13:20:00,146.75,146.78,146.74,146.77,19200.0,116.2947,116.3185,116.2868,116.3106,19200.0
2012-10-17 13:25:00,146.76,146.77,146.73,146.73,11500.0,116.3026,116.3106,116.2789,116.2789,11500.0
2012-10-17 13:30:00,146.73,146.75,146.69,146.71,10600.0,116.2789,116.2947,116.2472,116.263,10600.0
2012-10-17 13:35:00,146.7,146.71,146.64,146.64,6000.0,116.2551,116.263,116.2075,116.2075,6000.0
2012-10-17 13:40:00,146.64,146.64,146.47,146.53,54600.0,116.2075,116.2075,116.0728,116.1204,54600.0
2012-10-17 13:45:00,146.48,146.5,146.31,146.41,19300.0,116.0807,116.0966,115.946,116.0253,19300.0
2012-10-17 13:50:00,146.42,146.49,146.42,146.44,13000.0,116.0332,116.0887,116.0332,116.049,13000.0
2012-10-17 13:55:00,146.45,146.48,146.41,146.46,6800.0,116.057,116.0807,116.0253,116.0649,6800.0
2012-10-17 14:00:00,146.46,146.49,146.44,146.45,9800.0,116.0649,116.0887,116.049,116.057,9800.0
2012-10-17 14:05:00,146.46,146.52,146.43,146.52,16200.0,116.0649,116.1124,116.0411,116.1124,16200.0
2012-10-17 14:10:00,146.53,146.56,146.49,146.53,16900.0,116.1204,116.1441,116.0887,116.1204,16900.0
2012-10-17 14:15:00,146.55,146.56,146.51,146.51,8700.0,116.1362,116.1441,116.1045,116.1045,8700.0
2012-10-17 14:20:00,146.53,146.65,146.52,146.65,21000.0,116.1204,116.2155,116.1124,116.2155,21000.0
2012-10-17 14:25:00,146.65,146.71,146.63,146.67,14100.0,116.2155,116.263,116.1996,116.2313,14100.0
2012-10-17 14:30:00,146.67,146.69,146.63,146.63,16900.0,116.2313,116.2472,116.1996,116.1996,16900.0
2012-10-17 14:35:00,146.64,146.73,146.64,146.71,27500.0,116.2075,116.2789,116.2075,116.263,27500.0
2012-10-17 14:40:00,146.69,146.77,146.69,146.76,17600.0,116.2472,116.3106,116.2472,116.3026,17600.0
2012-10-17 14:45:00,146.76,146.76,146.7,146.7,14500.0,116.3026,116.3026,116.2551,116.2551,14500.0
2012-10-17 14:50:00,146.71,146.71,146.66,146.68,20200.0,116.263,116.263,116.2234,116.2392,20200.0
2012-10-17 14:55:00,146.68,146.75,146.68,146.75,18200.0,116.2392,116.2947,116.2392,116.2947,18200.0
2012-10-17 15:00:00,146.76,146.76,146.7,146.72,9300.0,116.3026,116.3026,116.2551,116.2709,9300.0
2012-10-17 15:05:00,146.72,146.86,146.72,146.86,10200.0,116.2709,116.3819,116.2709,116.3819,10200.0
2012-10-17 15:10:00,146.88,146.88,146.82,146.82,15000.0,116.3977,116.3977,116.3502,116.3502,15000.0
2012-10-17 15:15:00,146.83,146.92,146.83,146.87,12300.0,116.3581,116.4294,116.3581,116.3898,12300.0
2012-10-17 15:20:00,146.88,146.88,146.82,146.84,11800.0,116.3977,116.3977,116.3502,116.366,11800.0
2012-10-17 15:25:00,146.84,146.86,146.79,146.84,28300.0,116.366,116.3819,116.3264,116.366,28300.0
2012-10-17 15:30:00,146.84,146.84,146.76,146.83,26300.0,116.366,116.366,116.3026,116.3581,26300.0
2012-10-17 15:35:00,146.84,146.91,146.82,146.85,53200.0,116.366,116.4215,116.3502,116.374,53200.0
2012-10-17 15:40:00,146.86,146.92,146.83,146.92,28000.0,116.3819,116.4294,116.3581,116.4294,28000.0
2012-10-17 15:45:00,146.91,146.92,146.71,146.73,65200.0,116.4215,116.4294,116.263,116.2789,65200.0
2012-10-17 15:50:00,146.73,146.79,146.72,146.76,26400.0,116.2789,116.3264,116.2709,116.3026,26400.0
2012-10-17 15:55:00,146.77,146.81,146.69,146.79,106200.0,116.3106,116.3423,116.2472,116.3264,106200.0
2012-10-18 09:30:00,146.45,146.46,146.38,146.41,24100.0,116.057,116.0649,116.0015,116.0253,24100.0
2012-10-18 09:35:00,146.44,146.57,146.44,146.46,20100.0,116.049,116.1521,116.049,116.0649,20100.0
2012-10-18 09:40:00,146.45,146.48,146.35,146.47,10400.0,116.057,116.0807,115.9777,116.0728,10400.0
2012-10-18 09:45:00,146.49,146.53,146.4,146.43,20900.0,116.0887,116.1204,116.0173,116.0411,20900.0
2012-10-18 09:50:00,146.43,146.47,146.42,146.42,7800.0,116.0411,116.0728,116.0332,116.0332,7800.0
2012-10-18 09:55:00,146.41,146.6,146.4,146.6,33000.0,116.0253,116.1758,116.0173,116.1758,33000.0
2012-10-18 10:00:00,146.52,146.81,146.52,146.63,66000.0,116.1124,116.3423,116.1124,116.1996,66000.0
2012-10-18 10:05:00,146.65,146.68,146.56,146.68,242300.0,116.2155,116.2392,116.1441,116.2392,242300.0
2012-10-18 10:10:00,146.69,146.71,146.54,146.57,290500.0,116.2472,116.263,116.1283,116.1521,290500.0
2012-10-18 10:15:00,146.55,146.57,146.26,146.31,346300.0,116.1362,116.1521,115.9064,115.946,346300.0
2012-10-18 10:20:00,146.3,146.39,146.25,146.31,270200.0,115.9381,116.0094,115.8985,115.946,270200.0
2012-10-18 10:25:00,146.29,146.39,146.26,146.39,28200.0,115.9302,116.0094,115.9064,116.0094,28200.0
2012-10-18 10:30:00,146.37,146.57,146.35,146.53,36900.0,115.9936,116.1521,115.9777,116.1204,36900.0
2012-10-18 10:35:00,146.54,146.57,146.51,146.51,18900.0,116.1283,116.1521,116.1045,116.1045,18900.0
2012-10-18 10:40:00,146.52,146.52,146.46,146.5,12200.0,116.1124,116.1124,116.0649,116.0966,12200.0
2012-10-18 10:45:00,146.51,146.57,146.42,146.57,10700.0,116.1045,116.1521,116.0332,116.1521,10700.0
2012-10-18 10:50:00,146.56,146.6,146.5,146.52,26000.0,116.1441,116.1758,116.0966,116.1124,26000.0
2012-10-18 10:55:00,146.51,146.68,146.51,146.62,36600.0,116.1045,116.2392,116.1045,116.1917,36600.0
2012-10-18 11:00:00,146.64,146.75,146.59,146.72,49200.0,116.2075,116.2947,116.1679,116.2709,49200.0
2012-10-18 11:05:00,146.72,146.74,146.65,146.67,104500.0,116.2709,116.2868,116.2155,116.2313,104500.0
2012-10-18 11:10:00,146.67,146.73,146.66,146.72,82500.0,116.2313,116.2789,116.2234,116.2709,82500.0
2012-10-18 11:15:00,146.72,146.76,146.68,146.69,142100.0,116.2709,116.3026,116.2392,116.2472,142100.0
2012-10-18 11:20:00,146.69,146.7,146.63,146.68,94500.0,116.2472,116.2551,116.1996,116.2392,94500.0
2012-10-18 11:25:00,146.69,146.74,146.66,146.72,122200.0,116.2472,116.2868,116.2234,116.2709,122200.0
2012-10-18 11:30:00,146.71,146.77,146.71,146.73,89900.0,116.263,116.3106,116.263,116.2789,89900.0
2012-10-18 11:35:00,146.75,146.82,146.75,146.82,63100.0,116.2947,116.3502,116.2947,116.3502,63100.0
2012-10-18 11:40:00,146.82,146.88,146.65,146.85,77300.0,116.3502,116.3977,116.2155,116.374,77300.0
2012-10-18 11:45:00,146.85,146.89,146.84,146.88,40800.0,116.374,116.4057,116.366,116.3977,40800.0
2012-10-18 11:50:00,146.86,146.88,146.83,146.86,19400.0,116.3819,116.3977,116.3581,116.3819,19400.0
2012-10-18 11:55:00,146.87,147.04,146.87,147.0,58700.0,116.3898,116.5245,116.3898,116.4928,58700.0
2012-10-18 12:00:00,147.01,147.13,147.01,147.09,36200.0,116.5008,116.5958,116.5008,116.5641,36200.0
2012-10-18 12:05:00,147.09,147.1,147.04,147.06,19800.0,116.5641,116.5721,116.5245,116.5404,19800.0
2012-10-18 12:10:00,147.06,147.1,147.04,147.09,8600.0,116.5404,116.5721,116.5245,116.5641,8600.0
2012-10-18 12:15:00,147.07,147.09,147.04,147.05,6700.0,116.5483,116.5641,116.5245,116.5324,6700.0
2012-10-18 12:20:00,147.02,147.03,146.99,147.02,22500.0,116.5087,116.5166,116.4849,116.5087,22500.0
2012-10-18 12:25:00,147.02,147.05,147.01,147.02,40800.0,116.5087,116.5324,116.5008,116.5087,40800.0
2012-10-18 12:30:00,147.03,147.05,146.62,146.76,268000.0,116.5166,116.5324,116.1917,116.3026,268000.0
2012-10-18 12:35:00,146.74,146.81,146.6,146.72,84800.0,116.2868,116.3423,116.1758,116.2709,84800.0
2012-10-18 12:40:00,146.7,146.73,146.68,146.68,17200.0,116.2551,116.2789,116.2392,116.2392,17200.0
2012-10-18 12:45:00,146.6,146.69,146.6,146.61,21300.0,116.1758,116.2472,116.1758,116.1838,21300.0
2012-10-18 12:50:00,146.6,146.73,146.55,146.67,22300.0,116.1758,116.2789,116.1362,116.2313,22300.0
2012-10-18 12:55:00,146.64,146.66,146.48,146.56,37300.0,116.2075,116.2234,116.0807,116.1441,37300.0
2012-10-18 13:00:00,146.6,146.64,146.56,146.57,59800.0,116.1758,116.2075,116.1441,116.1521,59800.0
2012-10-18 13:05:00,146.56,146.59,146.43,146.45,41800.0,116.1441,116.1679,116.0411,116.057,41800.0
2012-10-18 13:10:00,146.42,146.42,146.31,146.4,70300.0,116.0332,116.0332,115.946,116.0173,70300.0
2012-10-18 13:15:00,146.37,146.4,146.3,146.4,20700.0,115.9936,116.0173,115.9381,116.0173,20700.0
2012-10-18 13:20:00,146.43,146.49,146.39,146.41,32900.0,116.0411,116.0887,116.0094,116.0253,32900.0
2012-10-18 13:25:00,146.43,146.58,146.41,146.56,22000.0,116.0411,116.16,116.0253,116.1441,22000.0
2012-10-18 13:30:00,146.52,146.52,146.43,146.44,9500.0,116.1124,116.1124,116.0411,116.049,9500.0
2012-10-18 13:35:00,146.45,146.51,146.38,146.38,27000.0,116.057,116.1045,116.0015,116.0015,27000.0
2012-10-18 13:40:00,146.37,146.39,146.33,146.34,26200.0,115.9936,116.0094,115.9619,115.9698,26200.0
2012-10-18 13:45:00,146.34,146.44,146.25,146.3,67800.0,115.9698,116.049,115.8985,115.9381,67800.0
2012-10-18 13:50:00,146.3,146.33,146.2,146.2,34100.0,115.9381,115.9619,115.8589,115.8589,34100.0
2012-10-18 13:55:00,146.21,146.21,146.13,146.21,30800.0,115.8668,115.8668,115.8034,115.8668,30800.0
2012-10-18 14:00:00,146.18,146.42,146.17,146.42,43100.0,115.843,116.0332,115.8351,116.0332,43100.0
2012-10-18 14:05:00,146.42,146.5,146.36,146.38,74000.0,116.0332,116.0966,115.9856,116.0015,74000.0
2012-10-18 14:10:00,146.4,146.4,146.33,146.35,6400.0,116.0173,116.0173,115.9619,115.9777,6400.0
2012-10-18 14:15:00,146.38,146.48,146.36,146.43,13300.0,116.0015,116.0807,115.9856,116.0411,13300.0
2012-10-18 14:20:00,146.45,146.46,146.34,146.4,24400.0,116.057,116.0649,115.9698,116.0173,24400.0
2012-10-18 14:25:00,146.39,146.41,146.25,146.26,9100.0,116.0094,116.0253,115.8985,115.9064,9100.0
2012-10-18 14:30:00,146.23,146.26,146.2,146.24,17000.0,115.8826,115.9064,115.8589,115.8905,17000.0
2012-10-18 14:35:00,146.2,146.23,146.03,146.08,65300.0,115.8589,115.8826,115.7241,115.7638,65300.0
2012-10-18 14:40:00,146.08,146.09,145.94,145.94,21100.0,115.7638,115.7717,115.6528,115.6528,21100.0
2012-10-18 14:45:00,145.95,146.19,145.95,146.12,37000.0,115.6607,115.8509,115.6607,115.7955,37000.0
2012-10-18 14:50:00,146.09,146.18,146.09,146.15,12900.0,115.7717,115.843,115.7717,115.8192,12900.0
2012-10-18 14:55:00,146.16,146.31,146.14,146.24,46200.0,115.8272,115.946,115.8113,115.8905,46200.0
2012-10-18 15:00:00,146.28,146.28,146.13,146.2,19400.0,115.9222,115.9222,115.8034,115.8589,19400.0
2012-10-18 15:05:00,146.21,146.34,146.13,146.33,46000.0,115.8668,115.9698,115.8034,115.9619,46000.0
2012-10-18 15:10:00,146.35,146.36,146.28,146.29,32000.0,115.9777,115.9856,115.9222,115.9302,32000.0
2012-10-18 15:15:00,146.29,146.29,146.19,146.23,27700.0,115.9302,115.9302,115.8509,115.8826,27700.0
2012-10-18 15:20:00,146.23,146.41,146.23,146.37,61900.0,115.8826,116.0253,115.8826,115.9936,61900.0
2012-10-18 15:25:00,146.36,146.44,146.33,146.37,65000.0,115.9856,116.049,115.9619,115.9936,65000.0
2012-10-18 15:30:00,146.38,146.46,146.38,146.41,9900.0,116.0015,116.0649,116.0015,116.0253,9900.0
2012-10-18 15:35:00,146.45,146.48,146.35,146.45,13000.0,116.057,116.0807,115.9777,116.057,13000.0
2012-10-18 15:40:00,146.45,146.57,146.43,146.56,81800.0,116.057,116.1521,116.0411,116.1441,81800.0
2012-10-18 15:45:00,146.55,146.6,146.48,146.49,24600.0,116.1362,116.1758,116.0807,116.0887,24600.0
2012-10-18 15:50:00,146.47,146.54,146.46,146.5,48000.0,116.0728,116.1283,116.0649,116.0966,48000.0
2012-10-18 15:55:00,146.53,146.53,146.41,146.46,70500.0,116.1204,116.1204,116.0253,116.0649,70500.0
2012-10-19 09:30:00,146.16,146.16,145.81,145.81,113000.0,115.8272,115.8272,115.5498,115.5498,113000.0
2012-10-19 09:35:00,145.83,145.9,145.8,145.82,28900.0,115.5656,115.6211,115.5419,115.5577,28900.0
2012-10-19 09:40:00,145.81,145.89,145.46,145.48,33400.0,115.5498,115.6132,115.2724,115.2883,33400.0
2012-10-19 09:45:00,145.48,145.63,145.47,145.59,9900.0,115.2883,115.4071,115.2803,115.3754,9900.0
2012-10-19 09:50:00,145.55,145.64,145.53,145.62,9500.0,115.3437,115.4151,115.3279,115.3992,9500.0
2012-10-19 09:55:00,145.64,145.73,145.62,145.67,55400.0,115.4151,115.4864,115.3992,115.4388,55400.0
2012-10-19 10:00:00,145.67,145.67,145.5,145.61,8900.0,115.4388,115.4388,115.3041,115.3913,8900.0
2012-10-19 10:05:00,145.64,145.69,145.56,145.68,18600.0,115.4151,115.4547,115.3517,115.4468,18600.0
2012-10-19 10:10:00,145.64,145.67,145.55,145.59,7300.0,115.4151,115.4388,115.3437,115.3754,7300.0
2012-10-19 10:15:00,145.56,145.61,145.43,145.45,8900.0,115.3517,115.3913,115.2487,115.2645,8900.0
2012-10-19 10:20:00,145.44,145.55,145.39,145.55,12000.0,115.2566,115.3437,115.217,115.3437,12000.0
2012-10-19 10:25:00,145.51,145.59,145.51,145.58,11300.0,115.312,115.3754,115.312,115.3675,11300.0
2012-10-19 10:30:00,145.55,145.55,145.46,145.46,2000.0,115.3437,115.3437,115.2724,115.2724,2000.0
2012-10-19 10:35:00,145.46,145.49,145.43,145.44,2300.0,115.2724,115.2962,115.2487,115.2566,2300.0
2012-10-19 10:40:00,145.5,145.5,145.37,145.49,16400.0,115.3041,115.3041,115.2011,115.2962,16400.0
2012-10-19 10:45:00,145.51,145.51,145.33,145.33,14000.0,115.312,115.312,115.1694,115.1694,14000.0
2012-10-19 10:50:00,145.31,145.43,145.3,145.41,12400.0,115.1536,115.2487,115.1456,115.2328,12400.0
2012-10-19 10:55:00,145.43,145.45,145.36,145.39,14900.0,115.2487,115.2645,115.1932,115.217,14900.0
2012-10-19 11:00:00,145.38,145.4,145.25,145.26,26600.0,115.209,115.2249,115.106,115.1139,26600.0
2012-10-19 11:05:00,145.27,145.31,145.08,145.08,42400.0,115.1219,115.1536,114.9713,114.9713,42400.0
2012-10-19 11:10:00,145.11,145.12,144.94,144.97,39800.0,114.9951,115.003,114.8603,114.8841,39800.0
2012-10-19 11:15:00,144.97,144.99,144.9,144.94,18000.0,114.8841,114.9,114.8286,114.8603,18000.0
2012-10-19 11:20:00,144.95,144.95,144.84,144.9,21500.0,114.8683,114.8683,114.7811,114.8286,21500.0
2012-10-19 11:25:00,144.93,145.01,144.92,144.98,18800.0,114.8524,114.9158,114.8445,114.892,18800.0
2012-10-19 11:30:00,144.97,145.02,144.96,145.01,12600.0,114.8841,114.9237,114.8762,114.9158,12600.0
2012-10-19 11:35:00,145.02,145.04,144.99,144.99,17000.0,114.9237,114.9396,114.9,114.9,17000.0
2012-10-19 11:40:00,145.0,145.02,144.96,144.96,9800.0,114.9079,114.9237,114.8762,114.8762,9800.0
2012-10-19 11:45:00,144.97,144.97,144.82,144.82,14600.0,114.8841,114.8841,114.7652,114.7652,14600.0
2012-10-19 11:50:00,144.81,144.85,144.67,144.72,37200.0,114.7573,114.789,114.6464,114.686,37200.0
2012-10-19 11:55:00,144.69,144.75,144.6,144.75,21300.0,114.6622,114.7098,114.5909,114.7098,21300.0
2012-10-19 12:00:00,144.74,144.74,144.68,144.71,12600.0,114.7018,114.7018,114.6543,114.6781,12600.0
2012-10-19 12:05:00,144.73,144.73,144.65,144.66,14100.0,114.6939,114.6939,114.6305,114.6385,14100.0
2012-10-19 12:10:00,144.68,144.68,144.57,144.58,7600.0,114.6543,114.6543,114.5671,114.5751,7600.0
2012-10-19 12:15:00,144.55,144.55,144.26,144.35,56300.0,114.5513,114.5513,114.3215,114.3928,56300.0
2012-10-19 12:20:00,144.35,144.52,144.35,144.49,10400.0,114.3928,114.5275,114.3928,114.5037,10400.0
2012-10-19 12:25:00,144.48,144.48,144.3,144.35,26200.0,114.4958,114.4958,114.3532,114.3928,26200.0
2012-10-19 12:30:00,144.37,144.5,144.34,144.49,8400.0,114.4086,114.5117,114.3849,114.5037,8400.0
2012-10-19 12:35:00,144.47,144.59,144.47,144.57,16900.0,114.4879,114.583,114.4879,114.5671,16900.0
2012-10-19 12:40:00,144.55,144.57,144.52,144.53,8300.0,114.5513,114.5671,114.5275,114.5354,8300.0
2012-10-19 12:45:00,144.55,144.55,144.49,144.5,19500.0,114.5513,114.5513,114.5037,114.5117,19500.0
2012-10-19 12:50:00,144.5,144.55,144.49,144.51,19800.0,114.5117,114.5513,114.5037,114.5196,19800.0
2012-10-19 12:55:00,144.5,144.5,144.4,144.43,16500.0,114.5117,114.5117,114.4324,114.4562,16500.0
2012-10-19 13:00:00,144.43,144.43,144.35,144.39,5800.0,114.4562,114.4562,114.3928,114.4245,5800.0
2012-10-19 13:05:00,144.4,144.5,144.4,144.5,3100.0,114.4324,114.5117,114.4324,114.5117,3100.0
2012-10-19 13:10:00,144.5,144.54,144.5,144.52,10400.0,114.5117,114.5434,114.5117,114.5275,10400.0
2012-10-19 13:15:00,144.54,144.61,144.52,144.52,16400.0,114.5434,114.5988,114.5275,114.5275,16400.0
2012-10-19 13:20:00,144.5,144.53,144.47,144.48,9600.0,114.5117,114.5354,114.4879,114.4958,9600.0
2012-10-19 13:25:00,144.49,144.5,144.44,144.46,11600.0,114.5037,114.5117,114.4641,114.48,11600.0
2012-10-19 13:30:00,144.46,144.46,144.37,144.39,17000.0,114.48,114.48,114.4086,114.4245,17000.0
2012-10-19 13:35:00,144.4,144.4,144.29,144.29,15700.0,114.4324,114.4324,114.3452,114.3452,15700.0
2012-10-19 13:40:00,144.29,144.29,144.15,144.26,22300.0,114.3452,114.3452,114.2343,114.3215,22300.0
2012-10-19 13:45:00,144.24,144.24,143.95,143.99,81600.0,114.3056,114.3056,114.0758,114.1075,81600.0
2012-10-19 13:50:00,143.97,144.06,143.93,144.03,37700.0,114.0916,114.163,114.0599,114.1392,37700.0
2012-10-19 13:55:00,144.02,144.03,143.89,144.03,25600.0,114.1313,114.1392,114.0282,114.1392,25600.0
2012-10-19 14:00:00,144.02,144.13,143.99,144.12,22500.0,114.1313,114.2184,114.1075,114.2105,22500.0
2012-10-19 14:05:00,144.13,144.16,144.11,144.13,13900.0,114.2184,114.2422,114.2026,114.2184,13900.0
2012-10-19 14:10:00,144.12,144.15,144.06,144.12,16200.0,114.2105,114.2343,114.163,114.2105,16200.0
2012-10-19 14:15:00,144.11,144.12,144.05,144.07,23600.0,114.2026,114.2105,114.155,114.1709,23600.0
2012-10-19 14:20:00,144.09,144.1,143.94,144.0,21800.0,114.1867,114.1947,114.0679,114.1154,21800.0
2012-10-19 14:25:00,143.97,143.98,143.64,143.77,46800.0,114.0916,114.0996,113.8301,113.9332,46800.0
2012-10-19 14:30:00,143.81,143.89,143.8,143.88,23300.0,113.9649,114.0282,113.9569,114.0203,23300.0
2012-10-19 14:35:00,143.9,143.94,143.87,143.88,14100.0,114.0362,114.0679,114.0124,114.0203,14100.0
2012-10-19 14:40:00,143.87,143.88,143.75,143.84,32500.0,114.0124,114.0203,113.9173,113.9886,32500.0
2012-10-19 14:45:00,143.86,143.88,143.78,143.88,14100.0,114.0045,114.0203,113.9411,114.0203,14100.0
2012-10-19 14:50:00,143.86,143.86,143.65,143.71,72800.0,114.0045,114.0045,113.8381,113.8856,72800.0
2012-10-19 14:55:00,143.71,144.01,143.67,143.99,61300.0,113.8856,114.1233,113.8539,114.1075,61300.0
2012-10-19 15:00:00,143.98,143.98,143.82,143.86,14100.0,114.0996,114.0996,113.9728,114.0045,14100.0
2012-10-19 15:05:00,143.85,143.88,143.79,143.8,12500.0,113.9966,114.0203,113.949,113.9569,12500.0
2012-10-19 15:10:00,143.8,143.89,143.79,143.87,21200.0,113.9569,114.0282,113.949,114.0124,21200.0
2012-10-19 15:15:00,143.88,143.96,143.8,143.96,19700.0,114.0203,114.0837,113.9569,114.0837,19700.0
2012-10-19 15:20:00,143.96,144.13,143.96,144.11,19800.0,114.0837,114.2184,114.0837,114.2026,19800.0
2012-10-19 15:25:00,144.13,144.23,144.06,144.06,31400.0,114.2184,114.2977,114.163,114.163,31400.0
2012-10-19 15:30:00,144.07,144.09,143.98,144.06,25600.0,114.1709,114.1867,114.0996,114.163,25600.0
2012-10-19 15:35:00,144.07,144.18,144.03,144.16,34500.0,114.1709,114.2581,114.1392,114.2422,34500.0
2012-10-19 15:40:00,144.13,144.18,144.05,144.12,19300.0,114.2184,114.2581,114.155,114.2105,19300.0
2012-10-19 15:45:00,144.13,144.21,144.12,144.18,26800.0,114.2184,114.2818,114.2105,114.2581,26800.0
2012-10-19 15:50:00,144.19,144.3,144.16,144.28,70300.0,114.266,114.3532,114.2422,114.3373,70300.0
2012-10-19 15:55:00,144.27,144.27,143.93,143.93,231500.0,114.3294,114.3294,114.0599,114.0599,231500.0
2012-10-22 09:30:00,143.76,143.99,143.72,143.99,56900.0,113.9252,114.1075,113.8935,114.1075,56900.0
2012-10-22 09:35:00,143.98,144.05,143.81,143.82,27600.0,114.0996,114.155,113.9649,113.9728,27600.0
2012-10-22 09:40:00,143.84,143.9,143.73,143.73,45500.0,113.9886,114.0362,113.9015,113.9015,45500.0
2012-10-22 09:45:00,143.7,143.72,143.6,143.68,25300.0,113.8777,113.8935,113.7984,113.8618,25300.0
2012-10-22 09:50:00,143.68,143.77,143.62,143.68,18000.0,113.8618,113.9332,113.8143,113.8618,18000.0
2012-10-22 09:55:00,143.69,143.95,143.69,143.93,71900.0,113.8698,114.0758,113.8698,114.0599,71900.0
2012-10-22 10:00:00,143.92,144.16,143.88,144.15,61600.0,114.052,114.2422,114.0203,114.2343,61600.0
2012-10-22 10:05:00,144.15,144.25,144.11,144.25,30500.0,114.2343,114.3135,114.2026,114.3135,30500.0
2012-10-22 10:10:00,144.25,144.25,144.15,144.15,137400.0,114.3135,114.3135,114.2343,114.2343,137400.0
2012-10-22 10:15:00,144.15,144.15,143.95,143.96,29000.0,114.2343,114.2343,114.0758,114.0837,29000.0
2012-10-22 10:20:00,144.0,144.15,143.98,144.08,17100.0,114.1154,114.2343,114.0996,114.1788,17100.0
2012-10-22 10:25:00,144.07,144.07,143.98,144.04,15100.0,114.1709,114.1709,114.0996,114.1471,15100.0
2012-10-22 10:30:00,144.1,144.1,143.93,143.95,5700.0,114.1947,114.1947,114.0599,114.0758,5700.0
2012-10-22 10:35:00,143.99,144.05,143.8,143.83,12300.0,114.1075,114.155,113.9569,113.9807,12300.0
2012-10-22 10:40:00,143.83,143.86,143.73,143.85,30500.0,113.9807,114.0045,113.9015,113.9966,30500.0
2012-10-22 10:45:00,143.8,143.8,143.72,143.8,6300.0,113.9569,113.9569,113.8935,113.9569,6300.0
2012-10-22 10:50:00,143.81,143.91,143.8,143.87,204800.0,113.9649,114.0441,113.9569,114.0124,204800.0
2012-10-22 10:55:00,143.87,143.87,143.76,143.83,4600.0,114.0124,114.0124,113.9252,113.9807,4600.0
2012-10-22 11:00:00,143.81,143.91,143.78,143.9,9200.0,113.9649,114.0441,113.9411,114.0362,9200.0
2012-10-22 11:05:00,143.88,143.91,143.85,143.88,31900.0,114.0203,114.0441,113.9966,114.0203,31900.0
2012-10-22 11:10:00,143.86,143.88,143.7,143.7,15800.0,114.0045,114.0203,113.8777,113.8777,15800.0
2012-10-22 11:15:00,143.72,143.74,143.52,143.53,27700.0,113.8935,113.9094,113.735,113.743,27700.0
2012-10-22 11:20:00,143.52,143.59,143.4,143.49,71600.0,113.735,113.7905,113.6399,113.7113,71600.0
2012-10-22 11:25:00,143.49,143.57,143.46,143.57,42600.0,113.7113,113.7747,113.6875,113.7747,42600.0
2012-10-22 11:30:00,143.56,143.58,143.49,143.54,36300.0,113.7667,113.7826,113.7113,113.7509,36300.0
2012-10-22 11:35:00,143.55,143.64,143.55,143.63,12700.0,113.7588,113.8301,113.7588,113.8222,12700.0
2012-10-22 11:40:00,143.63,143.91,143.63,143.86,27900.0,113.8222,114.0441,113.8222,114.0045,27900.0
2012-10-22 11:45:00,143.86,143.92,143.84,143.88,24900.0,114.0045,114.052,113.9886,114.0203,24900.0
2012-10-22 11:50:00,143.88,143.89,143.8,143.86,13500.0,114.0203,114.0282,113.9569,114.0045,13500.0
2012-10-22 11:55:00,143.88,143.88,143.78,143.78,14200.0,114.0203,114.0203,113.9411,113.9411,14200.0
2012-10-22 12:00:00,143.77,143.78,143.65,143.69,27500.0,113.9332,113.9411,113.8381,113.8698,27500.0
2012-10-22 12:05:00,143.7,143.84,143.63,143.81,35400.0,113.8777,113.9886,113.8222,113.9649,35400.0
2012-10-22 12:10:00,143.8,143.82,143.66,143.71,25100.0,113.9569,113.9728,113.846,113.8856,25100.0
2012-10-22 12:15:00,143.71,143.76,143.63,143.69,20600.0,113.8856,113.9252,113.8222,113.8698,20600.0
2012-10-22 12:20:00,143.69,143.8,143.66,143.8,11600.0,113.8698,113.9569,113.846,113.9569,11600.0
2012-10-22 12:25:00,143.79,143.8,143.61,143.7,33100.0,113.949,113.9569,113.8064,113.8777,33100.0
2012-10-22 12:30:00,143.73,143.75,143.64,143.64,18200.0,113.9015,113.9173,113.8301,113.8301,18200.0
2012-10-22 12:35:00,143.65,143.65,143.5,143.61,24300.0,113.8381,113.8381,113.7192,113.8064,24300.0
2012-10-22 12:40:00,143.6,143.65,143.56,143.56,14100.0,113.7984,113.8381,113.7667,113.7667,14100.0
2012-10-22 12:45:00,143.59,143.72,143.56,143.67,22300.0,113.7905,113.8935,113.7667,113.8539,22300.0
2012-10-22 12:50:00,143.68,143.69,143.56,143.61,26700.0,113.8618,113.8698,113.7667,113.8064,26700.0
2012-10-22 12:55:00,143.6,143.67,143.57,143.57,15900.0,113.7984,113.8539,113.7747,113.7747,15900.0
2012-10-22 13:00:00,143.57,143.65,143.54,143.61,14000.0,113.7747,113.8381,113.7509,113.8064,14000.0
2012-10-22 13:05:00,143.6,143.61,143.46,143.48,23700.0,113.7984,113.8064,113.6875,113.7033,23700.0
2012-10-22 13:10:00,143.44,143.44,143.21,143.36,38600.0,113.6716,113.6716,113.4894,113.6082,38600.0
2012-10-22 13:15:00,143.38,143.4,143.32,143.35,9000.0,113.6241,113.6399,113.5765,113.6003,9000.0
2012-10-22 13:20:00,143.35,143.35,143.13,143.26,46000.0,113.6003,113.6003,113.426,113.529,46000.0
2012-10-22 13:25:00,143.29,143.34,143.08,143.15,18700.0,113.5528,113.5924,113.3864,113.4418,18700.0
2012-10-22 13:30:00,143.11,143.23,143.09,143.18,13100.0,113.4101,113.5052,113.3943,113.4656,13100.0
2012-10-22 13:35:00,143.18,143.18,143.04,143.09,33900.0,113.4656,113.4656,113.3547,113.3943,33900.0
2012-10-22 13:40:00,143.09,143.09,142.86,142.94,86000.0,113.3943,113.3943,113.212,113.2754,86000.0
2012-10-22 13:45:00,142.96,143.11,142.89,143.09,18900.0,113.2913,113.4101,113.2358,113.3943,18900.0
2012-10-22 13:50:00,143.05,143.18,143.05,143.18,29300.0,113.3626,113.4656,113.3626,113.4656,29300.0
2012-10-22 13:55:00,143.15,143.15,143.09,143.11,6800.0,113.4418,113.4418,113.3943,113.4101,6800.0
2012-10-22 14:00:00,143.09,143.17,143.05,143.11,30700.0,113.3943,113.4577,113.3626,113.4101,30700.0
2012-10-22 14:05:00,143.11,143.14,143.04,143.13,28900.0,113.4101,113.4339,113.3547,113.426,28900.0
2012-10-22 14:10:00,143.12,143.14,143.04,143.13,13400.0,113.418,113.4339,113.3547,113.426,13400.0
2012-10-22 14:15:00,143.14,143.34,143.14,143.28,68500.0,113.4339,113.5924,113.4339,113.5448,68500.0
2012-10-22 14:20:00,143.29,143.33,143.25,143.25,41300.0,113.5528,113.5845,113.5211,113.5211,41300.0
2012-10-22 14:25:00,143.25,143.25,143.14,143.16,21900.0,113.5211,113.5211,113.4339,113.4497,21900.0
2012-10-22 14:30:00,143.21,143.32,143.16,143.25,16800.0,113.4894,113.5765,113.4497,113.5211,16800.0
2012-10-22 14:35:00,143.25,143.25,143.11,143.13,10500.0,113.5211,113.5211,113.4101,113.426,10500.0
2012-10-22 14:40:00,143.13,143.24,143.1,143.2,23800.0,113.426,113.5131,113.4022,113.4814,23800.0
2012-10-22 14:45:00,143.17,143.2,143.07,143.11,45100.0,113.4577,113.4814,113.3784,113.4101,45100.0
2012-10-22 14:50:00,143.14,143.15,143.06,143.14,8500.0,113.4339,113.4418,113.3705,113.4339,8500.0
2012-10-22 14:55:00,143.11,143.13,143.07,143.11,3000.0,113.4101,113.426,113.3784,113.4101,3000.0
2012-10-22 15:00:00,143.14,143.15,142.98,143.01,23800.0,113.4339,113.4418,113.3071,113.3309,23800.0
2012-10-22 15:05:00,143.03,143.07,143.02,143.05,7600.0,113.3467,113.3784,113.3388,113.3626,7600.0
2012-10-22 15:10:00,143.08,143.44,143.08,143.36,51100.0,113.3864,113.6716,113.3864,113.6082,51100.0
2012-10-22 15:15:00,143.34,143.39,143.27,143.33,25200.0,113.5924,113.632,113.5369,113.5845,25200.0
2012-10-22 15:20:00,143.34,143.34,143.26,143.34,13900.0,113.5924,113.5924,113.529,113.5924,13900.0
2012-10-22 15:25:00,143.34,143.53,143.33,143.5,41300.0,113.5924,113.743,113.5845,113.7192,41300.0
2012-10-22 15:30:00,143.5,143.5,143.38,143.4,36900.0,113.7192,113.7192,113.6241,113.6399,36900.0
2012-10-22 15:35:00,143.42,143.62,143.42,143.56,29800.0,113.6558,113.8143,113.6558,113.7667,29800.0
2012-10-22 15:40:00,143.57,143.57,143.43,143.51,34000.0,113.7747,113.7747,113.6637,113.7271,34000.0
2012-10-22 15:45:00,143.54,143.64,143.46,143.63,42800.0,113.7509,113.8301,113.6875,113.8222,42800.0
2012-10-22 15:50:00,143.67,143.81,143.64,143.81,52500.0,113.8539,113.9649,113.8301,113.9649,52500.0
2012-10-22 15:55:00,143.84,144.15,143.84,144.02,111500.0,113.9886,114.2343,113.9886,114.1313,111500.0
2012-10-23 09:30:00,142.48,142.49,142.33,142.42,75100.0,112.9109,112.9188,112.792,112.8633,75100.0
2012-10-23 09:35:00,142.43,142.45,142.01,142.06,57900.0,112.8712,112.8871,112.5384,112.578,57900.0
2012-10-23 09:40:00,142.09,142.19,141.97,142.15,28500.0,112.6018,112.6811,112.5067,112.6494,28500.0
2012-10-23 09:45:00,142.12,142.3,142.06,142.3,66300.0,112.6256,112.7682,112.578,112.7682,66300.0
2012-10-23 09:50:00,142.28,142.3,142.13,142.18,45300.0,112.7524,112.7682,112.6335,112.6731,45300.0
2012-10-23 09:55:00,142.25,142.26,142.13,142.18,50800.0,112.7286,112.7365,112.6335,112.6731,50800.0
2012-10-23 10:00:00,142.14,142.4,142.12,142.27,36700.0,112.6414,112.8475,112.6256,112.7445,36700.0
2012-10-23 10:05:00,142.27,142.3,142.18,142.2,9800.0,112.7445,112.7682,112.6731,112.689,9800.0
2012-10-23 10:10:00,142.17,142.22,142.03,142.11,21700.0,112.6652,112.7048,112.5543,112.6177,21700.0
2012-10-23 10:15:00,142.12,142.12,141.84,141.95,73900.0,112.6256,112.6256,112.4037,112.4909,73900.0
2012-10-23 10:20:00,141.95,142.07,141.87,141.87,17000.0,112.4909,112.586,112.4275,112.4275,17000.0
2012-10-23 10:25:00,141.9,141.98,141.81,141.87,65000.0,112.4512,112.5146,112.3799,112.4275,65000.0
2012-10-23 10:30:00,141.85,141.86,141.55,141.56,36300.0,112.4116,112.4195,112.1739,112.1818,36300.0
2012-10-23 10:35:00,141.65,141.68,141.42,141.49,54200.0,112.2531,112.2769,112.0709,112.1263,54200.0
2012-10-23 10:40:00,141.53,141.7,141.49,141.69,39900.0,112.158,112.2927,112.1263,112.2848,39900.0
2012-10-23 10:45:00,141.68,141.76,141.64,141.73,51600.0,112.2769,112.3403,112.2452,112.3165,51600.0
2012-10-23 10:50:00,141.75,141.79,141.66,141.67,54500.0,112.3324,112.3641,112.261,112.269,54500.0
2012-10-23 10:55:00,141.67,141.78,141.67,141.77,14500.0,112.269,112.3561,112.269,112.3482,14500.0
2012-10-23 11:00:00,141.75,141.88,141.72,141.76,36000.0,112.3324,112.4354,112.3086,112.3403,36000.0
2012-10-23 11:05:00,141.78,141.82,141.69,141.77,17000.0,112.3561,112.3878,112.2848,112.3482,17000.0
2012-10-23 11:10:00,141.74,141.88,141.72,141.81,18700.0,112.3244,112.4354,112.3086,112.3799,18700.0
2012-10-23 11:15:00,141.8,141.92,141.8,141.92,258100.0,112.372,112.4671,112.372,112.4671,258100.0
2012-10-23 11:20:00,141.93,141.93,141.78,141.82,9600.0,112.475,112.475,112.3561,112.3878,9600.0
2012-10-23 11:25:00,141.82,141.94,141.82,141.85,11500.0,112.3878,112.4829,112.3878,112.4116,11500.0
2012-10-23 11:30:00,141.84,141.84,141.68,141.76,9100.0,112.4037,112.4037,112.2769,112.3403,9100.0
2012-10-23 11:35:00,141.75,141.75,141.62,141.67,10600.0,112.3324,112.3324,112.2293,112.269,10600.0
2012-10-23 11:40:00,141.65,141.66,141.56,141.61,14500.0,112.2531,112.261,112.1818,112.2214,14500.0
2012-10-23 11:45:00,141.62,141.82,141.57,141.77,29800.0,112.2293,112.3878,112.1897,112.3482,29800.0
2012-10-23 11:50:00,141.79,141.83,141.79,141.81,10400.0,112.3641,112.3958,112.3641,112.3799,10400.0
2012-10-23 11:55:00,141.8,141.83,141.76,141.82,9700.0,112.372,112.3958,112.3403,112.3878,9700.0
2012-10-23 12:00:00,141.86,141.87,141.74,141.75,9200.0,112.4195,112.4275,112.3244,112.3324,9200.0
2012-10-23 12:05:00,141.73,141.83,141.73,141.83,7800.0,112.3165,112.3958,112.3165,112.3958,7800.0
2012-10-23 12:10:00,141.81,142.0,141.78,141.99,21600.0,112.3799,112.5305,112.3561,112.5226,21600.0
2012-10-23 12:15:00,141.98,142.08,141.97,142.07,33400.0,112.5146,112.5939,112.5067,112.586,33400.0
2012-10-23 12:20:00,142.07,142.07,141.96,142.02,10600.0,112.586,112.586,112.4988,112.5463,10600.0
2012-10-23 12:25:00,141.99,142.0,141.95,142.0,1300.0,112.5226,112.5305,112.4909,112.5305,1300.0
2012-10-23 12:30:00,142.0,142.05,142.0,142.03,9000.0,112.5305,112.5701,112.5305,112.5543,9000.0
2012-10-23 12:35:00,142.07,142.17,142.04,142.06,12700.0,112.586,112.6652,112.5622,112.578,12700.0
2012-10-23 12:40:00,142.07,142.21,142.07,142.21,7900.0,112.586,112.6969,112.586,112.6969,7900.0
2012-10-23 12:45:00,142.21,142.25,142.19,142.24,19800.0,112.6969,112.7286,112.6811,112.7207,19800.0
2012-10-23 12:50:00,142.25,142.25,142.1,142.12,63600.0,112.7286,112.7286,112.6097,112.6256,63600.0
2012-10-23 12:55:00,142.15,142.19,142.09,142.16,12500.0,112.6494,112.6811,112.6018,112.6573,12500.0
2012-10-23 13:00:00,142.16,142.32,142.15,142.28,11500.0,112.6573,112.7841,112.6494,112.7524,11500.0
2012-10-23 13:05:00,142.28,142.28,142.17,142.26,9000.0,112.7524,112.7524,112.6652,112.7365,9000.0
2012-10-23 13:10:00,142.29,142.33,142.2,142.26,41600.0,112.7603,112.792,112.689,112.7365,41600.0
2012-10-23 13:15:00,142.26,142.44,142.12,142.16,28600.0,112.7365,112.8792,112.6256,112.6573,28600.0
2012-10-23 13:20:00,142.13,142.21,142.12,142.19,6700.0,112.6335,112.6969,112.6256,112.6811,6700.0
2012-10-23 13:25:00,142.2,142.26,142.2,142.21,4400.0,112.689,112.7365,112.689,112.6969,4400.0
2012-10-23 13:30:00,142.22,142.32,142.22,142.28,29200.0,112.7048,112.7841,112.7048,112.7524,29200.0
2012-10-23 13:35:00,142.28,142.28,142.16,142.17,1400.0,112.7524,112.7524,112.6573,112.6652,1400.0
2012-10-23 13:40:00,142.13,142.22,142.12,142.16,5900.0,112.6335,112.7048,112.6256,112.6573,5900.0
2012-10-23 13:45:00,142.11,142.13,142.01,142.09,11900.0,112.6177,112.6335,112.5384,112.6018,11900.0
2012-10-23 13:50:00,142.13,142.18,142.04,142.18,12800.0,112.6335,112.6731,112.5622,112.6731,12800.0
2012-10-23 13:55:00,142.17,142.29,142.05,142.26,23600.0,112.6652,112.7603,112.5701,112.7365,23600.0
2012-10-23 14:00:00,142.27,142.45,142.27,142.37,17600.0,112.7445,112.8871,112.7445,112.8237,17600.0
2012-10-23 14:05:00,142.37,142.37,142.15,142.19,28700.0,112.8237,112.8237,112.6494,112.6811,28700.0
2012-10-23 14:10:00,142.18,142.21,141.84,141.9,70300.0,112.6731,112.6969,112.4037,112.4512,70300.0
2012-10-23 14:15:00,141.91,142.04,141.9,142.01,25900.0,112.4592,112.5622,112.4512,112.5384,25900.0
2012-10-23 14:20:00,142.02,142.13,141.95,142.13,18400.0,112.5463,112.6335,112.4909,112.6335,18400.0
2012-10-23 14:25:00,142.13,142.2,142.07,142.13,9900.0,112.6335,112.689,112.586,112.6335,9900.0
2012-10-23 14:30:00,142.15,142.15,142.05,142.1,10900.0,112.6494,112.6494,112.5701,112.6097,10900.0
2012-10-23 14:35:00,142.11,142.32,142.09,142.28,12500.0,112.6177,112.7841,112.6018,112.7524,12500.0
2012-10-23 14:40:00,142.28,142.39,142.25,142.35,110700.0,112.7524,112.8395,112.7286,112.8078,110700.0
2012-10-23 14:45:00,142.37,142.56,142.35,142.51,30800.0,112.8237,112.9743,112.8078,112.9346,30800.0
2012-10-23 14:50:00,142.49,142.49,142.37,142.37,38600.0,112.9188,112.9188,112.8237,112.8237,38600.0
2012-10-23 14:55:00,142.42,142.49,142.41,142.45,55900.0,112.8633,112.9188,112.8554,112.8871,55900.0
2012-10-23 15:00:00,142.5,142.63,142.47,142.49,43200.0,112.9267,113.0297,112.9029,112.9188,43200.0
2012-10-23 15:05:00,142.49,142.51,142.37,142.42,45400.0,112.9188,112.9346,112.8237,112.8633,45400.0
2012-10-23 15:10:00,142.39,142.46,142.3,142.3,41400.0,112.8395,112.895,112.7682,112.7682,41400.0
2012-10-23 15:15:00,142.32,142.45,142.29,142.45,38200.0,112.7841,112.8871,112.7603,112.8871,38200.0
2012-10-23 15:20:00,142.45,142.49,142.37,142.45,22800.0,112.8871,112.9188,112.8237,112.8871,22800.0
2012-10-23 15:25:00,142.47,142.47,142.25,142.25,9000.0,112.9029,112.9029,112.7286,112.7286,9000.0
2012-10-23 15:30:00,142.21,142.3,142.07,142.11,23200.0,112.6969,112.7682,112.586,112.6177,23200.0
2012-10-23 15:35:00,142.12,142.19,142.0,142.0,52300.0,112.6256,112.6811,112.5305,112.5305,52300.0
2012-10-23 15:40:00,141.98,142.02,141.89,141.92,58100.0,112.5146,112.5463,112.4433,112.4671,58100.0
2012-10-23 15:45:00,141.92,142.05,141.9,141.98,22900.0,112.4671,112.5701,112.4512,112.5146,22900.0
2012-10-23 15:50:00,141.94,142.15,141.94,142.12,28800.0,112.4829,112.6494,112.4829,112.6256,28800.0
2012-10-23 15:55:00,142.1,142.21,141.99,141.99,126800.0,112.6097,112.6969,112.5226,112.5226,126800.0
2012-10-24 09:30:00,142.49,142.68,142.49,142.66,41400.0,112.9188,113.0694,112.9188,113.0535,41400.0
2012-10-24 09:35:00,142.67,142.68,142.37,142.42,63100.0,113.0614,113.0694,112.8237,112.8633,63100.0
2012-10-24 09:40:00,142.42,142.48,142.26,142.35,16500.0,112.8633,112.9109,112.7365,112.8078,16500.0
2012-10-24 09:45:00,142.33,142.39,142.18,142.28,10200.0,112.792,112.8395,112.6731,112.7524,10200.0
2012-10-24 09:50:00,142.23,142.28,142.18,142.21,22800.0,112.7128,112.7524,112.6731,112.6969,22800.0
2012-10-24 09:55:00,142.19,142.37,142.19,142.32,13600.0,112.6811,112.8237,112.6811,112.7841,13600.0
2012-10-24 10:00:00,142.33,142.42,142.11,142.15,20300.0,112.792,112.8633,112.6177,112.6494,20300.0
2012-10-24 10:05:00,142.13,142.17,141.96,141.97,20800.0,112.6335,112.6652,112.4988,112.5067,20800.0
2012-10-24 10:10:00,141.96,142.1,141.96,142.05,27400.0,112.4988,112.6097,112.4988,112.5701,27400.0
2012-10-24 10:15:00,142.04,142.19,142.02,142.1,4800.0,112.5622,112.6811,112.5463,112.6097,4800.0
2012-10-24 10:20:00,142.05,142.22,142.02,142.08,21600.0,112.5701,112.7048,112.5463,112.5939,21600.0
2012-10-24 10:25:00,142.09,142.26,142.04,142.06,15400.0,112.6018,112.7365,112.5622,112.578,15400.0
2012-10-24 10:30:00,142.05,142.31,141.95,142.24,54300.0,112.5701,112.7761,112.4909,112.7207,54300.0
2012-10-24 10:35:00,142.3,142.3,142.11,142.23,32900.0,112.7682,112.7682,112.6177,112.7128,32900.0
2012-10-24 10:40:00,142.24,142.37,142.2,142.34,19200.0,112.7207,112.8237,112.689,112.7999,19200.0
2012-10-24 10:45:00,142.36,142.38,142.32,142.33,11700.0,112.8158,112.8316,112.7841,112.792,11700.0
2012-10-24 10:50:00,142.3,142.33,142.18,142.22,11800.0,112.7682,112.792,112.6731,112.7048,11800.0
2012-10-24 10:55:00,142.23,142.28,142.22,142.26,10200.0,112.7128,112.7524,112.7048,112.7365,10200.0
2012-10-24 11:00:00,142.25,142.39,142.24,142.39,3700.0,112.7286,112.8395,112.7207,112.8395,3700.0
2012-10-24 11:05:00,142.37,142.37,142.13,142.17,13100.0,112.8237,112.8237,112.6335,112.6652,13100.0
2012-10-24 11:10:00,142.14,142.16,142.04,142.06,4200.0,112.6414,112.6573,112.5622,112.578,4200.0
2012-10-24 11:15:00,142.07,142.11,142.05,142.05,10600.0,112.586,112.6177,112.5701,112.5701,10600.0
2012-10-24 11:20:00,142.06,142.12,142.02,142.12,10100.0,112.578,112.6256,112.5463,112.6256,10100.0
2012-10-24 11:25:00,142.11,142.18,142.07,142.18,16300.0,112.6177,112.6731,112.586,112.6731,16300.0
2012-10-24 11:30:00,142.19,142.21,142.15,142.15,10500.0,112.6811,112.6969,112.6494,112.6494,10500.0
2012-10-24 11:35:00,142.13,142.13,142.02,142.05,11500.0,112.6335,112.6335,112.5463,112.5701,11500.0
2012-10-24 11:40:00,142.05,142.1,142.04,142.08,3000.0,112.5701,112.6097,112.5622,112.5939,3000.0
2012-10-24 11:45:00,142.04,142.04,141.87,141.87,5400.0,112.5622,112.5622,112.4275,112.4275,5400.0
2012-10-24 11:50:00,141.89,141.97,141.89,141.95,5700.0,112.4433,112.5067,112.4433,112.4909,5700.0
2012-10-24 11:55:00,141.92,141.97,141.85,141.9,10800.0,112.4671,112.5067,112.4116,112.4512,10800.0
2012-10-24 12:00:00,141.87,141.97,141.84,141.94,7700.0,112.4275,112.5067,112.4037,112.4829,7700.0
2012-10-24 12:05:00,141.95,141.95,141.86,141.86,1600.0,112.4909,112.4909,112.4195,112.4195,1600.0
2012-10-24 12:10:00,141.89,142.02,141.89,142.0,4700.0,112.4433,112.5463,112.4433,112.5305,4700.0
2012-10-24 12:15:00,142.0,142.0,141.94,142.0,4500.0,112.5305,112.5305,112.4829,112.5305,4500.0
2012-10-24 12:20:00,141.97,141.99,141.94,141.95,10700.0,112.5067,112.5226,112.4829,112.4909,10700.0
2012-10-24 12:25:00,141.95,142.02,141.92,142.02,6900.0,112.4909,112.5463,112.4671,112.5463,6900.0
2012-10-24 12:30:00,142.03,142.15,142.03,142.15,7000.0,112.5543,112.6494,112.5543,112.6494,7000.0
2012-10-24 12:35:00,142.18,142.2,142.12,142.12,5400.0,112.6731,112.689,112.6256,112.6256,5400.0
2012-10-24 12:40:00,142.14,142.25,142.11,142.24,9500.0,112.6414,112.7286,112.6177,112.7207,9500.0
2012-10-24 12:45:00,142.25,142.25,142.16,142.2,19400.0,112.7286,112.7286,112.6573,112.689,19400.0
2012-10-24 12:50:00,142.21,142.25,142.19,142.23,4900.0,112.6969,112.7286,112.6811,112.7128,4900.0
2012-10-24 12:55:00,142.23,142.24,142.2,142.23,2000.0,112.7128,112.7207,112.689,112.7128,2000.0
2012-10-24 13:00:00,142.24,142.29,142.24,142.27,28800.0,112.7207,112.7603,112.7207,112.7445,28800.0
2012-10-24 13:05:00,142.27,142.27,142.24,142.25,2700.0,112.7445,112.7445,112.7207,112.7286,2700.0
2012-10-24 13:10:00,142.21,142.22,142.12,142.12,6000.0,112.6969,112.7048,112.6256,112.6256,6000.0
2012-10-24 13:15:00,142.11,142.14,142.09,142.12,10600.0,112.6177,112.6414,112.6018,112.6256,10600.0
2012-10-24 13:20:00,142.11,142.15,142.11,142.14,1400.0,112.6177,112.6494,112.6177,112.6414,1400.0
2012-10-24 13:25:00,142.16,142.21,142.16,142.2,6800.0,112.6573,112.6969,112.6573,112.689,6800.0
2012-10-24 13:30:00,142.19,142.19,142.08,142.08,5000.0,112.6811,112.6811,112.5939,112.5939,5000.0
2012-10-24 13:35:00,142.1,142.13,142.09,142.13,3800.0,112.6097,112.6335,112.6018,112.6335,3800.0
2012-10-24 13:40:00,142.14,142.16,142.12,142.13,1900.0,112.6414,112.6573,112.6256,112.6335,1900.0
2012-10-24 13:45:00,142.12,142.21,142.11,142.18,7200.0,112.6256,112.6969,112.6177,112.6731,7200.0
2012-10-24 13:50:00,142.15,142.18,142.15,142.16,6400.0,112.6494,112.6731,112.6494,112.6573,6400.0
2012-10-24 13:55:00,142.19,142.21,142.12,142.13,15300.0,112.6811,112.6969,112.6256,112.6335,15300.0
2012-10-24 14:00:00,142.12,142.18,142.12,142.17,18100.0,112.6256,112.6731,112.6256,112.6652,18100.0
2012-10-24 14:05:00,142.16,142.18,142.15,142.17,7800.0,112.6573,112.6731,112.6494,112.6652,7800.0
2012-10-24 14:10:00,142.17,142.25,142.14,142.24,28900.0,112.6652,112.7286,112.6414,112.7207,28900.0
2012-10-24 14:15:00,142.22,142.22,141.71,142.09,38500.0,112.7048,112.7048,112.3007,112.6018,38500.0
2012-10-24 14:20:00,142.08,142.18,141.93,142.0,27500.0,112.5939,112.6731,112.475,112.5305,27500.0
2012-10-24 14:25:00,142.05,142.3,142.05,142.26,15500.0,112.5701,112.7682,112.5701,112.7365,15500.0
2012-10-24 14:30:00,142.26,142.27,142.04,142.04,13400.0,112.7365,112.7445,112.5622,112.5622,13400.0
2012-10-24 14:35:00,142.08,142.2,142.05,142.05,8800.0,112.5939,112.689,112.5701,112.5701,8800.0
2012-10-24 14:40:00,142.06,142.1,141.93,142.1,9400.0,112.578,112.6097,112.475,112.6097,9400.0
2012-10-24 14:45:00,142.08,142.08,141.89,142.0,15600.0,112.5939,112.5939,112.4433,112.5305,15600.0
2012-10-24 14:50:00,141.99,142.1,141.94,141.95,6800.0,112.5226,112.6097,112.4829,112.4909,6800.0
2012-10-24 14:55:00,141.93,142.03,141.85,141.85,36000.0,112.475,112.5543,112.4116,112.4116,36000.0
2012-10-24 15:00:00,141.82,141.95,141.63,141.69,67400.0,112.3878,112.4909,112.2373,112.2848,67400.0
2012-10-24 15:05:00,141.67,141.72,141.57,141.69,21800.0,112.269,112.3086,112.1897,112.2848,21800.0
2012-10-24 15:10:00,141.72,141.76,141.58,141.61,14500.0,112.3086,112.3403,112.1976,112.2214,14500.0
2012-10-24 15:15:00,141.61,141.64,141.53,141.57,21000.0,112.2214,112.2452,112.158,112.1897,21000.0
2012-10-24 15:20:00,141.58,141.64,141.45,141.53,12200.0,112.1976,112.2452,112.0946,112.158,12200.0
2012-10-24 15:25:00,141.55,141.67,141.51,141.67,33700.0,112.1739,112.269,112.1422,112.269,33700.0
2012-10-24 15:30:00,141.69,141.69,141.57,141.57,28200.0,112.2848,112.2848,112.1897,112.1897,28200.0
2012-10-24 15:35:00,141.59,141.69,141.51,141.52,27400.0,112.2056,112.2848,112.1422,112.1501,27400.0
2012-10-24 15:40:00,141.52,141.52,141.38,141.47,32100.0,112.1501,112.1501,112.0392,112.1105,32100.0
2012-10-24 15:45:00,141.45,141.53,141.39,141.49,27900.0,112.0946,112.158,112.0471,112.1263,27900.0
2012-10-24 15:50:00,141.47,141.55,141.39,141.51,42200.0,112.1105,112.1739,112.0471,112.1422,42200.0
2012-10-24 15:55:00,141.48,141.61,141.45,141.61,60200.0,112.1184,112.2214,112.0946,112.2214,60200.0
2012-10-25 09:30:00,142.62,142.85,142.59,142.77,92100.0,113.0218,113.2041,112.998,113.1407,92100.0
2012-10-25 09:35:00,142.76,142.79,142.49,142.49,41500.0,113.1328,113.1565,112.9188,112.9188,41500.0
2012-10-25 09:40:00,142.49,142.59,142.45,142.57,36300.0,112.9188,112.998,112.8871,112.9822,36300.0
2012-10-25 09:45:00,142.56,142.57,142.43,142.44,70200.0,112.9743,112.9822,112.8712,112.8792,70200.0
2012-10-25 09:50:00,142.44,142.49,142.36,142.4,24500.0,112.8792,112.9188,112.8158,112.8475,24500.0
2012-10-25 09:55:00,142.41,142.53,142.41,142.47,26200.0,112.8554,112.9505,112.8554,112.9029,26200.0
2012-10-25 10:00:00,142.45,142.47,142.19,142.29,34400.0,112.8871,112.9029,112.6811,112.7603,34400.0
2012-10-25 10:05:00,142.29,142.47,142.29,142.41,35200.0,112.7603,112.9029,112.7603,112.8554,35200.0
2012-10-25 10:10:00,142.42,142.56,142.42,142.49,45000.0,112.8633,112.9743,112.8633,112.9188,45000.0
2012-10-25 10:15:00,142.45,142.51,142.41,142.51,33000.0,112.8871,112.9346,112.8554,112.9346,33000.0
2012-10-25 10:20:00,142.53,142.58,142.49,142.49,24300.0,112.9505,112.9901,112.9188,112.9188,24300.0
2012-10-25 10:25:00,142.49,142.49,142.21,142.27,19100.0,112.9188,112.9188,112.6969,112.7445,19100.0
2012-10-25 10:30:00,142.26,142.26,142.09,142.15,23300.0,112.7365,112.7365,112.6018,112.6494,23300.0
2012-10-25 10:35:00,142.15,142.16,142.07,142.07,14200.0,112.6494,112.6573,112.586,112.586,14200.0
2012-10-25 10:40:00,142.01,142.09,141.96,142.06,5600.0,112.5384,112.6018,112.4988,112.578,5600.0
2012-10-25 10:45:00,142.04,142.04,141.84,141.85,18800.0,112.5622,112.5622,112.4037,112.4116,18800.0
2012-10-25 10:50:00,141.85,141.89,141.77,141.86,53800.0,112.4116,112.4433,112.3482,112.4195,53800.0
2012-10-25 10:55:00,141.87,142.01,141.87,141.99,39600.0,112.4275,112.5384,112.4275,112.5226,39600.0
2012-10-25 11:00:00,141.97,142.06,141.96,142.05,2558600.0,112.5067,112.578,112.4988,112.5701,2558600.0
2012-10-25 11:05:00,142.03,142.09,141.99,142.09,7700.0,112.5543,112.6018,112.5226,112.6018,7700.0
2012-10-25 11:10:00,142.09,142.12,142.03,142.04,8000.0,112.6018,112.6256,112.5543,112.5622,8000.0
2012-10-25 11:15:00,142.02,142.04,141.96,142.0,15200.0,112.5463,112.5622,112.4988,112.5305,15200.0
2012-10-25 11:20:00,142.04,142.04,141.78,141.8,15500.0,112.5622,112.5622,112.3561,112.372,15500.0
2012-10-25 11:25:00,141.79,141.82,141.55,141.63,26300.0,112.3641,112.3878,112.1739,112.2373,26300.0
2012-10-25 11:30:00,141.61,141.71,141.61,141.65,6800.0,112.2214,112.3007,112.2214,112.2531,6800.0
2012-10-25 11:35:00,141.64,141.65,141.33,141.38,54800.0,112.2452,112.2531,111.9995,112.0392,54800.0
2012-10-25 11:40:00,141.38,141.49,141.36,141.47,23500.0,112.0392,112.1263,112.0233,112.1105,23500.0
2012-10-25 11:45:00,141.48,141.52,141.34,141.36,29900.0,112.1184,112.1501,112.0075,112.0233,29900.0
2012-10-25 11:50:00,141.34,141.46,141.17,141.37,58800.0,112.0075,112.1026,111.8727,112.0312,58800.0
2012-10-25 11:55:00,141.4,141.49,141.39,141.48,11500.0,112.055,112.1263,112.0471,112.1184,11500.0
2012-10-25 12:00:00,141.46,141.51,141.42,141.42,9900.0,112.1026,112.1422,112.0709,112.0709,9900.0
2012-10-25 12:05:00,141.42,141.53,141.35,141.53,19000.0,112.0709,112.158,112.0154,112.158,19000.0
2012-10-25 12:10:00,141.52,141.54,141.42,141.44,9400.0,112.1501,112.1659,112.0709,112.0867,9400.0
2012-10-25 12:15:00,141.45,141.45,141.34,141.39,14000.0,112.0946,112.0946,112.0075,112.0471,14000.0
2012-10-25 12:20:00,141.43,141.47,141.38,141.42,13000.0,112.0788,112.1105,112.0392,112.0709,13000.0
2012-10-25 12:25:00,141.42,141.51,141.41,141.51,4800.0,112.0709,112.1422,112.0629,112.1422,4800.0
2012-10-25 12:30:00,141.48,141.48,141.29,141.36,25700.0,112.1184,112.1184,111.9678,112.0233,25700.0
2012-10-25 12:35:00,141.35,141.49,141.35,141.48,13900.0,112.0154,112.1263,112.0154,112.1184,13900.0
2012-10-25 12:40:00,141.49,141.49,141.35,141.35,19800.0,112.1263,112.1263,112.0154,112.0154,19800.0
2012-10-25 12:45:00,141.36,141.61,141.31,141.61,20300.0,112.0233,112.2214,111.9837,112.2214,20300.0
2012-10-25 12:50:00,141.63,141.64,141.52,141.55,5100.0,112.2373,112.2452,112.1501,112.1739,5100.0
2012-10-25 12:55:00,141.57,141.86,141.57,141.84,19100.0,112.1897,112.4195,112.1897,112.4037,19100.0
2012-10-25 13:00:00,141.86,141.94,141.82,141.89,7100.0,112.4195,112.4829,112.3878,112.4433,7100.0
2012-10-25 13:05:00,141.87,141.89,141.77,141.77,7700.0,112.4275,112.4433,112.3482,112.3482,7700.0
2012-10-25 13:10:00,141.75,141.78,141.73,141.78,7700.0,112.3324,112.3561,112.3165,112.3561,7700.0
2012-10-25 13:15:00,141.76,141.85,141.72,141.72,7900.0,112.3403,112.4116,112.3086,112.3086,7900.0
2012-10-25 13:20:00,141.77,141.86,141.72,141.85,8200.0,112.3482,112.4195,112.3086,112.4116,8200.0
2012-10-25 13:25:00,141.87,142.01,141.83,141.97,11800.0,112.4275,112.5384,112.3958,112.5067,11800.0
2012-10-25 13:30:00,141.97,141.97,141.75,141.75,10000.0,112.5067,112.5067,112.3324,112.3324,10000.0
2012-10-25 13:35:00,141.74,141.87,141.74,141.85,2200.0,112.3244,112.4275,112.3244,112.4116,2200.0
2012-10-25 13:40:00,141.83,141.96,141.83,141.95,6600.0,112.3958,112.4988,112.3958,112.4909,6600.0
2012-10-25 13:45:00,141.93,142.0,141.91,141.92,13400.0,112.475,112.5305,112.4592,112.4671,13400.0
2012-10-25 13:50:00,141.93,141.93,141.85,141.85,6900.0,112.475,112.475,112.4116,112.4116,6900.0
2012-10-25 13:55:00,141.86,141.93,141.82,141.93,7900.0,112.4195,112.475,112.3878,112.475,7900.0
2012-10-25 14:00:00,141.93,141.95,141.79,141.84,5100.0,112.475,112.4909,112.3641,112.4037,5100.0
2012-10-25 14:05:00,141.82,141.88,141.81,141.82,17500.0,112.3878,112.4354,112.3799,112.3878,17500.0
2012-10-25 14:10:00,141.81,141.85,141.75,141.76,18600.0,112.3799,112.4116,112.3324,112.3403,18600.0
2012-10-25 14:15:00,141.81,141.81,141.66,141.77,6100.0,112.3799,112.3799,112.261,112.3482,6100.0
2012-10-25 14:20:00,141.75,141.84,141.72,141.83,13500.0,112.3324,112.4037,112.3086,112.3958,13500.0
2012-10-25 14:25:00,141.82,141.91,141.78,141.83,10200.0,112.3878,112.4592,112.3561,112.3958,10200.0
2012-10-25 14:30:00,141.82,141.92,141.82,141.87,21300.0,112.3878,112.4671,112.3878,112.4275,21300.0
2012-10-25 14:35:00,141.88,141.9,141.86,141.87,10300.0,112.4354,112.4512,112.4195,112.4275,10300.0
2012-10-25 14:40:00,141.92,142.08,141.92,142.08,15500.0,112.4671,112.5939,112.4671,112.5939,15500.0
2012-10-25 14:45:00,142.07,142.08,141.95,142.0,6800.0,112.586,112.5939,112.4909,112.5305,6800.0
2012-10-25 14:50:00,141.99,141.99,141.84,141.92,25500.0,112.5226,112.5226,112.4037,112.4671,25500.0
2012-10-25 14:55:00,141.9,141.91,141.81,141.83,7700.0,112.4512,112.4592,112.3799,112.3958,7700.0
2012-10-25 15:00:00,141.82,141.87,141.82,141.87,12000.0,112.3878,112.4275,112.3878,112.4275,12000.0
2012-10-25 15:05:00,141.88,141.88,141.64,141.64,27800.0,112.4354,112.4354,112.2452,112.2452,27800.0
2012-10-25 15:10:00,141.68,141.77,141.65,141.76,6400.0,112.2769,112.3482,112.2531,112.3403,6400.0
2012-10-25 15:15:00,141.78,141.84,141.74,141.75,36300.0,112.3561,112.4037,112.3244,112.3324,36300.0
2012-10-25 15:20:00,141.72,141.74,141.64,141.7,14300.0,112.3086,112.3244,112.2452,112.2927,14300.0
2012-10-25 15:25:00,141.68,141.78,141.67,141.69,19100.0,112.2769,112.3561,112.269,112.2848,19100.0
2012-10-25 15:30:00,141.71,141.8,141.63,141.77,62200.0,112.3007,112.372,112.2373,112.3482,62200.0
2012-10-25 15:35:00,141.76,141.76,141.69,141.75,35300.0,112.3403,112.3403,112.2848,112.3324,35300.0
2012-10-25 15:40:00,141.75,141.86,141.74,141.8,27200.0,112.3324,112.4195,112.3244,112.372,27200.0
2012-10-25 15:45:00,141.84,141.87,141.67,141.69,14900.0,112.4037,112.4275,112.269,112.2848,14900.0
2012-10-25 15:50:00,141.69,141.84,141.69,141.8,47700.0,112.2848,112.4037,112.2848,112.372,47700.0
2012-10-25 15:55:00,141.83,142.01,141.83,142.0,77600.0,112.3958,112.5384,112.3958,112.5305,77600.0
2012-10-26 09:30:00,141.87,141.98,141.81,141.81,60400.0,112.4275,112.5146,112.3799,112.3799,60400.0
2012-10-26 09:35:00,141.84,142.24,141.84,142.23,200800.0,112.4037,112.7207,112.4037,112.7128,200800.0
2012-10-26 09:40:00,142.23,142.35,142.13,142.14,61300.0,112.7128,112.8078,112.6335,112.6414,61300.0
2012-10-26 09:45:00,142.13,142.26,142.12,142.22,28100.0,112.6335,112.7365,112.6256,112.7048,28100.0
2012-10-26 09:50:00,142.23,142.25,142.03,142.06,22600.0,112.7128,112.7286,112.5543,112.578,22600.0
2012-10-26 09:55:00,142.01,142.06,141.78,141.78,31300.0,112.5384,112.578,112.3561,112.3561,31300.0
2012-10-26 10:00:00,141.78,141.87,141.64,141.87,48800.0,112.3561,112.4275,112.2452,112.4275,48800.0
2012-10-26 10:05:00,141.87,141.98,141.81,141.89,47900.0,112.4275,112.5146,112.3799,112.4433,47900.0
2012-10-26 10:10:00,141.86,142.04,141.76,142.02,67700.0,112.4195,112.5622,112.3403,112.5463,67700.0
2012-10-26 10:15:00,142.01,142.12,141.95,141.97,62300.0,112.5384,112.6256,112.4909,112.5067,62300.0
2012-10-26 10:20:00,141.97,142.06,141.84,141.84,68100.0,112.5067,112.578,112.4037,112.4037,68100.0
2012-10-26 10:25:00,141.79,141.81,141.6,141.6,28400.0,112.3641,112.3799,112.2135,112.2135,28400.0
2012-10-26 10:30:00,141.6,141.72,141.56,141.67,15000.0,112.2135,112.3086,112.1818,112.269,15000.0
2012-10-26 10:35:00,141.67,141.77,141.62,141.76,31800.0,112.269,112.3482,112.2293,112.3403,31800.0
2012-10-26 10:40:00,141.77,141.78,141.68,141.76,59800.0,112.3482,112.3561,112.2769,112.3403,59800.0
2012-10-26 10:45:00,141.7,141.7,141.45,141.49,20600.0,112.2927,112.2927,112.0946,112.1263,20600.0
2012-10-26 10:50:00,141.49,141.53,141.23,141.32,32300.0,112.1263,112.158,111.9203,111.9916,32300.0
2012-10-26 10:55:00,141.36,141.48,141.33,141.36,7600.0,112.0233,112.1184,111.9995,112.0233,7600.0
2012-10-26 11:00:00,141.39,141.39,141.27,141.33,18000.0,112.0471,112.0471,111.952,111.9995,18000.0
2012-10-26 11:05:00,141.38,141.51,141.38,141.44,10000.0,112.0392,112.1422,112.0392,112.0867,10000.0
2012-10-26 11:10:00,141.44,141.5,141.37,141.43,18400.0,112.0867,112.1343,112.0312,112.0788,18400.0
2012-10-26 11:15:00,141.42,141.59,141.42,141.59,10000.0,112.0709,112.2056,112.0709,112.2056,10000.0
2012-10-26 11:20:00,141.51,141.51,141.41,141.44,20900.0,112.1422,112.1422,112.0629,112.0867,20900.0
2012-10-26 11:25:00,141.49,141.67,141.49,141.66,18300.0,112.1263,112.269,112.1263,112.261,18300.0
2012-10-26 11:30:00,141.62,141.73,141.62,141.65,14100.0,112.2293,112.3165,112.2293,112.2531,14100.0
2012-10-26 11:35:00,141.64,141.66,141.58,141.66,9600.0,112.2452,112.261,112.1976,112.261,9600.0
2012-10-26 11:40:00,141.7,141.72,141.48,141.54,10600.0,112.2927,112.3086,112.1184,112.1659,10600.0
2012-10-26 11:45:00,141.51,141.52,141.36,141.36,12000.0,112.1422,112.1501,112.0233,112.0233,12000.0
2012-10-26 11:50:00,141.4,141.45,141.34,141.36,12500.0,112.055,112.0946,112.0075,112.0233,12500.0
2012-10-26 11:55:00,141.38,141.49,141.38,141.4,9300.0,112.0392,112.1263,112.0392,112.055,9300.0
2012-10-26 12:00:00,141.36,141.36,141.13,141.16,27500.0,112.0233,112.0233,111.841,111.8648,27500.0
2012-10-26 12:05:00,141.16,141.2,140.97,141.15,56800.0,111.8648,111.8965,111.7142,111.8569,56800.0
2012-10-26 12:10:00,141.16,141.28,141.16,141.21,17800.0,111.8648,111.9599,111.8648,111.9044,17800.0
2012-10-26 12:15:00,141.2,141.25,141.14,141.14,22900.0,111.8965,111.9361,111.849,111.849,22900.0
2012-10-26 12:20:00,141.16,141.26,141.14,141.14,8600.0,111.8648,111.9441,111.849,111.849,8600.0
2012-10-26 12:25:00,141.17,141.35,141.13,141.33,14100.0,111.8727,112.0154,111.841,111.9995,14100.0
2012-10-26 12:30:00,141.3,141.31,141.08,141.11,9400.0,111.9758,111.9837,111.8014,111.8252,9400.0
2012-10-26 12:35:00,141.14,141.22,141.12,141.17,22000.0,111.849,111.9124,111.8331,111.8727,22000.0
2012-10-26 12:40:00,141.19,141.34,141.19,141.19,13400.0,111.8886,112.0075,111.8886,111.8886,13400.0
2012-10-26 12:45:00,141.22,141.27,141.16,141.17,9200.0,111.9124,111.952,111.8648,111.8727,9200.0
2012-10-26 12:50:00,141.17,141.27,141.17,141.24,8700.0,111.8727,111.952,111.8727,111.9282,8700.0
2012-10-26 12:55:00,141.28,141.5,141.28,141.5,14100.0,111.9599,112.1343,111.9599,112.1343,14100.0
2012-10-26 13:00:00,141.46,141.46,141.37,141.4,19200.0,112.1026,112.1026,112.0312,112.055,19200.0
2012-10-26 13:05:00,141.39,141.44,141.37,141.43,6100.0,112.0471,112.0867,112.0312,112.0788,6100.0
2012-10-26 13:10:00,141.4,141.51,141.37,141.41,11400.0,112.055,112.1422,112.0312,112.0629,11400.0
2012-10-26 13:15:00,141.4,141.41,141.32,141.39,9000.0,112.055,112.0629,111.9916,112.0471,9000.0
2012-10-26 13:20:00,141.4,141.4,141.25,141.28,9300.0,112.055,112.055,111.9361,111.9599,9300.0
2012-10-26 13:25:00,141.27,141.46,141.27,141.46,10300.0,111.952,112.1026,111.952,112.1026,10300.0
2012-10-26 13:30:00,141.49,141.77,141.44,141.75,22600.0,112.1263,112.3482,112.0867,112.3324,22600.0
2012-10-26 13:35:00,141.75,141.93,141.75,141.82,32800.0,112.3324,112.475,112.3324,112.3878,32800.0
2012-10-26 13:40:00,141.83,141.89,141.76,141.89,16200.0,112.3958,112.4433,112.3403,112.4433,16200.0
2012-10-26 13:45:00,141.87,141.92,141.79,141.85,21300.0,112.4275,112.4671,112.3641,112.4116,21300.0
2012-10-26 13:50:00,141.82,141.86,141.76,141.86,11600.0,112.3878,112.4195,112.3403,112.4195,11600.0
2012-10-26 13:55:00,141.86,141.94,141.79,141.79,10200.0,112.4195,112.4829,112.3641,112.3641,10200.0
2012-10-26 14:00:00,141.8,141.81,141.75,141.78,6400.0,112.372,112.3799,112.3324,112.3561,6400.0
2012-10-26 14:05:00,141.82,141.84,141.75,141.79,15800.0,112.3878,112.4037,112.3324,112.3641,15800.0
2012-10-26 14:10:00,141.79,141.84,141.72,141.77,16100.0,112.3641,112.4037,112.3086,112.3482,16100.0
2012-10-26 14:15:00,141.74,141.86,141.71,141.84,15000.0,112.3244,112.4195,112.3007,112.4037,15000.0
2012-10-26 14:20:00,141.84,141.86,141.78,141.81,6900.0,112.4037,112.4195,112.3561,112.3799,6900.0
2012-10-26 14:25:00,141.83,141.97,141.83,141.92,15500.0,112.3958,112.5067,112.3958,112.4671,15500.0
2012-10-26 14:30:00,141.9,142.16,141.87,142.13,45600.0,112.4512,112.6573,112.4275,112.6335,45600.0
2012-10-26 14:35:00,142.13,142.13,141.97,142.02,9400.0,112.6335,112.6335,112.5067,112.5463,9400.0
2012-10-26 14:40:00,142.02,142.02,141.89,141.94,16000.0,112.5463,112.5463,112.4433,112.4829,16000.0
2012-10-26 14:45:00,141.9,141.92,141.87,141.87,16600.0,112.4512,112.4671,112.4275,112.4275,16600.0
2012-10-26 14:50:00,141.89,142.04,141.87,142.0,20100.0,112.4433,112.5622,112.4275,112.5305,20100.0
2012-10-26 14:55:00,141.97,142.0,141.92,141.97,6700.0,112.5067,112.5305,112.4671,112.5067,6700.0
2012-10-26 15:00:00,141.95,142.05,141.95,142.03,14100.0,112.4909,112.5701,112.4909,112.5543,14100.0
2012-10-26 15:05:00,142.03,142.09,142.01,142.09,6800.0,112.5543,112.6018,112.5384,112.6018,6800.0
2012-10-26 15:10:00,142.1,142.32,142.1,142.32,33700.0,112.6097,112.7841,112.6097,112.7841,33700.0
2012-10-26 15:15:00,142.32,142.32,142.13,142.2,12000.0,112.7841,112.7841,112.6335,112.689,12000.0
2012-10-26 15:20:00,142.2,142.24,142.14,142.24,8300.0,112.689,112.7207,112.6414,112.7207,8300.0
2012-10-26 15:25:00,142.27,142.32,142.24,142.3,11200.0,112.7445,112.7841,112.7207,112.7682,11200.0
2012-10-26 15:30:00,142.31,142.41,142.19,142.19,34300.0,112.7761,112.8554,112.6811,112.6811,34300.0
2012-10-26 15:35:00,142.19,142.19,141.97,141.99,38100.0,112.6811,112.6811,112.5067,112.5226,38100.0
2012-10-26 15:40:00,142.01,142.08,141.99,142.04,15900.0,112.5384,112.5939,112.5226,112.5622,15900.0
2012-10-26 15:45:00,142.05,142.06,141.83,141.83,30100.0,112.5701,112.578,112.3958,112.3958,30100.0
2012-10-26 15:50:00,141.81,142.08,141.81,142.08,60500.0,112.3799,112.5939,112.3799,112.5939,60500.0
2012-10-26 15:55:00,142.05,142.05,141.77,141.88,132400.0,112.5701,112.5701,112.3482,112.4354,132400.0
2012-10-31 09:30:00,142.45,142.49,142.25,142.42,118100.0,112.8871,112.9188,112.7286,112.8633,118100.0
2012-10-31 09:35:00,142.4,142.5,142.35,142.43,55200.0,112.8475,112.9267,112.8078,112.8712,55200.0
2012-10-31 09:40:00,142.4,142.4,142.11,142.24,24500.0,112.8475,112.8475,112.6177,112.7207,24500.0
2012-10-31 09:45:00,142.24,142.59,142.24,142.55,30500.0,112.7207,112.998,112.7207,112.9663,30500.0
2012-10-31 09:50:00,142.55,142.62,142.45,142.45,27400.0,112.9663,113.0218,112.8871,112.8871,27400.0
2012-10-31 09:55:00,142.45,142.52,142.33,142.35,42100.0,112.8871,112.9426,112.792,112.8078,42100.0
2012-10-31 10:00:00,142.34,142.4,142.27,142.36,15600.0,112.7999,112.8475,112.7445,112.8158,15600.0
2012-10-31 10:05:00,142.37,142.41,142.26,142.28,13800.0,112.8237,112.8554,112.7365,112.7524,13800.0
2012-10-31 10:10:00,142.3,142.3,142.1,142.14,18300.0,112.7682,112.7682,112.6097,112.6414,18300.0
2012-10-31 10:15:00,142.12,142.24,142.08,142.21,15000.0,112.6256,112.7207,112.5939,112.6969,15000.0
2012-10-31 10:20:00,142.18,142.33,142.13,142.31,85500.0,112.6731,112.792,112.6335,112.7761,85500.0
2012-10-31 10:25:00,142.31,142.35,142.24,142.24,28100.0,112.7761,112.8078,112.7207,112.7207,28100.0
2012-10-31 10:30:00,142.22,142.22,142.02,142.04,68000.0,112.7048,112.7048,112.5463,112.5622,68000.0
2012-10-31 10:35:00,142.07,142.16,142.03,142.08,21200.0,112.586,112.6573,112.5543,112.5939,21200.0
2012-10-31 10:40:00,142.04,142.04,141.82,141.83,15100.0,112.5622,112.5622,112.3878,112.3958,15100.0
2012-10-31 10:45:00,141.81,141.98,141.76,141.98,85600.0,112.3799,112.5146,112.3403,112.5146,85600.0
2012-10-31 10:50:00,141.9,141.9,141.84,141.9,5400.0,112.4512,112.4512,112.4037,112.4512,5400.0
2012-10-31 10:55:00,141.9,141.9,141.76,141.85,28100.0,112.4512,112.4512,112.3403,112.4116,28100.0
2012-10-31 11:00:00,141.83,141.83,141.53,141.56,75000.0,112.3958,112.3958,112.158,112.1818,75000.0
2012-10-31 11:05:00,141.57,141.6,141.44,141.48,18300.0,112.1897,112.2135,112.0867,112.1184,18300.0
2012-10-31 11:10:00,141.5,141.61,141.5,141.61,16700.0,112.1343,112.2214,112.1343,112.2214,16700.0
2012-10-31 11:15:00,141.61,141.81,141.59,141.81,115800.0,112.2214,112.3799,112.2056,112.3799,115800.0
2012-10-31 11:20:00,141.81,141.81,141.73,141.78,63300.0,112.3799,112.3799,112.3165,112.3561,63300.0
2012-10-31 11:25:00,141.77,141.78,141.65,141.68,32900.0,112.3482,112.3561,112.2531,112.2769,32900.0
2012-10-31 11:30:00,141.76,141.88,141.74,141.81,15900.0,112.3403,112.4354,112.3244,112.3799,15900.0
2012-10-31 11:35:00,141.82,141.82,141.74,141.76,17600.0,112.3878,112.3878,112.3244,112.3403,17600.0
2012-10-31 11:40:00,141.78,141.88,141.75,141.84,19700.0,112.3561,112.4354,112.3324,112.4037,19700.0
2012-10-31 11:45:00,141.84,141.84,141.69,141.71,54500.0,112.4037,112.4037,112.2848,112.3007,54500.0
2012-10-31 11:50:00,141.7,141.8,141.7,141.78,6900.0,112.2927,112.372,112.2927,112.3561,6900.0
2012-10-31 11:55:00,141.77,141.77,141.65,141.71,68700.0,112.3482,112.3482,112.2531,112.3007,68700.0
2012-10-31 12:00:00,141.68,141.68,141.59,141.66,45800.0,112.2769,112.2769,112.2056,112.261,45800.0
2012-10-31 12:05:00,141.69,141.69,141.55,141.59,40700.0,112.2848,112.2848,112.1739,112.2056,40700.0
2012-10-31 12:10:00,141.59,141.63,141.56,141.6,18500.0,112.2056,112.2373,112.1818,112.2135,18500.0
2012-10-31 12:15:00,141.6,141.65,141.46,141.5,30600.0,112.2135,112.2531,112.1026,112.1343,30600.0
2012-10-31 12:20:00,141.49,141.52,141.46,141.49,12100.0,112.1263,112.1501,112.1026,112.1263,12100.0
2012-10-31 12:25:00,141.46,141.53,141.34,141.34,70600.0,112.1026,112.158,112.0075,112.0075,70600.0
2012-10-31 12:30:00,141.31,141.37,141.25,141.33,49700.0,111.9837,112.0312,111.9361,111.9995,49700.0
2012-10-31 12:35:00,141.34,141.43,141.28,141.43,42400.0,112.0075,112.0788,111.9599,112.0788,42400.0
2012-10-31 12:40:00,141.42,141.43,141.36,141.36,9100.0,112.0709,112.0788,112.0233,112.0233,9100.0
2012-10-31 12:45:00,141.36,141.39,141.33,141.38,6500.0,112.0233,112.0471,111.9995,112.0392,6500.0
2012-10-31 12:50:00,141.36,141.48,141.36,141.43,29900.0,112.0233,112.1184,112.0233,112.0788,29900.0
2012-10-31 12:55:00,141.47,141.56,141.46,141.56,16000.0,112.1105,112.1818,112.1026,112.1818,16000.0
2012-10-31 13:00:00,141.56,141.57,141.45,141.48,27300.0,112.1818,112.1897,112.0946,112.1184,27300.0
2012-10-31 13:05:00,141.47,141.52,141.4,141.44,41400.0,112.1105,112.1501,112.055,112.0867,41400.0
2012-10-31 13:10:00,141.44,141.51,141.43,141.51,56000.0,112.0867,112.1422,112.0788,112.1422,56000.0
2012-10-31 13:15:00,141.52,141.56,141.5,141.54,6700.0,112.1501,112.1818,112.1343,112.1659,6700.0
2012-10-31 13:20:00,141.55,141.58,141.49,141.54,13300.0,112.1739,112.1976,112.1263,112.1659,13300.0
2012-10-31 13:25:00,141.56,141.61,141.56,141.59,16800.0,112.1818,112.2214,112.1818,112.2056,16800.0
2012-10-31 13:30:00,141.59,141.68,141.59,141.62,8600.0,112.2056,112.2769,112.2056,112.2293,8600.0
2012-10-31 13:35:00,141.62,141.64,141.59,141.62,10400.0,112.2293,112.2452,112.2056,112.2293,10400.0
2012-10-31 13:40:00,141.59,141.6,141.53,141.53,4700.0,112.2056,112.2135,112.158,112.158,4700.0
2012-10-31 13:45:00,141.57,141.6,141.5,141.52,9600.0,112.1897,112.2135,112.1343,112.1501,9600.0
2012-10-31 13:50:00,141.52,141.6,141.51,141.6,15700.0,112.1501,112.2135,112.1422,112.2135,15700.0
2012-10-31 13:55:00,141.58,141.66,141.57,141.66,13000.0,112.1976,112.261,112.1897,112.261,13000.0
2012-10-31 14:00:00,141.63,141.71,141.63,141.7,12600.0,112.2373,112.3007,112.2373,112.2927,12600.0
2012-10-31 14:05:00,141.72,141.78,141.72,141.75,15200.0,112.3086,112.3561,112.3086,112.3324,15200.0
2012-10-31 14:10:00,141.75,141.78,141.73,141.73,14100.0,112.3324,112.3561,112.3165,112.3165,14100.0
2012-10-31 14:15:00,141.74,141.86,141.73,141.85,15400.0,112.3244,112.4195,112.3165,112.4116,15400.0
2012-10-31 14:20:00,141.87,141.87,141.82,141.85,99400.0,112.4275,112.4275,112.3878,112.4116,99400.0
2012-10-31 14:25:00,141.85,141.85,141.8,141.82,35100.0,112.4116,112.4116,112.372,112.3878,35100.0
2012-10-31 14:30:00,141.81,141.88,141.8,141.84,30500.0,112.3799,112.4354,112.372,112.4037,30500.0
2012-10-31 14:35:00,141.84,141.85,141.79,141.83,7500.0,112.4037,112.4116,112.3641,112.3958,7500.0
2012-10-31 14:40:00,141.82,141.83,141.75,141.81,91700.0,112.3878,112.3958,112.3324,112.3799,91700.0
2012-10-31 14:45:00,141.8,141.84,141.8,141.82,39600.0,112.372,112.4037,112.372,112.3878,39600.0
2012-10-31 14:50:00,141.82,141.88,141.71,141.71,40900.0,112.3878,112.4354,112.3007,112.3007,40900.0
2012-10-31 14:55:00,141.71,141.72,141.62,141.69,34800.0,112.3007,112.3086,112.2293,112.2848,34800.0
2012-10-31 15:00:00,141.68,141.68,141.53,141.66,15600.0,112.2769,112.2769,112.158,112.261,15600.0
2012-10-31 15:05:00,141.65,141.75,141.65,141.74,54200.0,112.2531,112.3324,112.2531,112.3244,54200.0
2012-10-31 15:10:00,141.8,142.03,141.78,142.03,43500.0,112.372,112.5543,112.3561,112.5543,43500.0
2012-10-31 15:15:00,142.05,142.14,142.05,142.05,23400.0,112.5701,112.6414,112.5701,112.5701,23400.0
2012-10-31 15:20:00,142.06,142.13,141.97,142.01,37300.0,112.578,112.6335,112.5067,112.5384,37300.0
2012-10-31 15:25:00,142.02,142.15,142.02,142.12,34200.0,112.5463,112.6494,112.5463,112.6256,34200.0
2012-10-31 15:30:00,142.12,142.12,141.97,142.08,36700.0,112.6256,112.6256,112.5067,112.5939,36700.0
2012-10-31 15:35:00,142.07,142.13,142.03,142.11,28200.0,112.586,112.6335,112.5543,112.6177,28200.0
2012-10-31 15:40:00,142.1,142.14,141.97,142.01,35100.0,112.6097,112.6414,112.5067,112.5384,35100.0
2012-10-31 15:45:00,142.02,142.03,141.9,142.0,38700.0,112.5463,112.5543,112.4512,112.5305,38700.0
2012-10-31 15:50:00,142.01,142.04,141.84,141.88,20300.0,112.5384,112.5622,112.4037,112.4354,20300.0
2012-10-31 15:55:00,141.88,142.01,141.84,141.84,178500.0,112.4354,112.5384,112.4037,112.4037,178500.0
2012-11-01 09:30:00,142.23,142.5,142.11,142.5,181500.0,112.7128,112.9267,112.6177,112.9267,181500.0
2012-11-01 09:35:00,142.49,142.58,142.44,142.53,15000.0,112.9188,112.9901,112.8792,112.9505,15000.0
2012-11-01 09:40:00,142.52,142.57,142.36,142.37,20800.0,112.9426,112.9822,112.8158,112.8237,20800.0
2012-11-01 09:45:00,142.42,142.61,142.42,142.58,22600.0,112.8633,113.0139,112.8633,112.9901,22600.0
2012-11-01 09:50:00,142.55,142.75,142.55,142.69,41600.0,112.9663,113.1248,112.9663,113.0773,41600.0
2012-11-01 09:55:00,142.68,142.88,142.67,142.72,13500.0,113.0694,113.2279,113.0614,113.1011,13500.0
2012-11-01 10:00:00,142.82,143.15,142.81,143.0,44600.0,113.1803,113.4418,113.1724,113.323,44600.0
2012-11-01 10:05:00,143.02,143.15,143.01,143.09,23300.0,113.3388,113.4418,113.3309,113.3943,23300.0
2012-11-01 10:10:00,143.06,143.14,143.01,143.06,10500.0,113.3705,113.4339,113.3309,113.3705,10500.0
2012-11-01 10:15:00,143.06,143.33,143.05,143.29,59300.0,113.3705,113.5845,113.3626,113.5528,59300.0
2012-11-01 10:20:00,143.26,143.3,143.25,143.28,25100.0,113.529,113.5607,113.5211,113.5448,25100.0
2012-11-01 10:25:00,143.25,143.28,143.17,143.17,38600.0,113.5211,113.5448,113.4577,113.4577,38600.0
2012-11-01 10:30:00,143.15,143.21,143.15,143.21,9100.0,113.4418,113.4894,113.4418,113.4894,9100.0
2012-11-01 10:35:00,143.2,143.25,143.2,143.23,4700.0,113.4814,113.5211,113.4814,113.5052,4700.0
2012-11-01 10:40:00,143.29,143.46,143.29,143.41,56500.0,113.5528,113.6875,113.5528,113.6479,56500.0
2012-11-01 10:45:00,143.41,143.52,143.4,143.47,17300.0,113.6479,113.735,113.6399,113.6954,17300.0
2012-11-01 10:50:00,143.46,143.46,143.38,143.39,24700.0,113.6875,113.6875,113.6241,113.632,24700.0
2012-11-01 10:55:00,143.39,143.46,143.37,143.37,8700.0,113.632,113.6875,113.6162,113.6162,8700.0
2012-11-01 11:00:00,143.38,143.38,143.28,143.35,9300.0,113.6241,113.6241,113.5448,113.6003,9300.0
2012-11-01 11:05:00,143.35,143.43,143.32,143.41,14000.0,113.6003,113.6637,113.5765,113.6479,14000.0
2012-11-01 11:10:00,143.43,143.46,143.32,143.35,25600.0,113.6637,113.6875,113.5765,113.6003,25600.0
2012-11-01 11:15:00,143.32,143.35,143.17,143.17,17800.0,113.5765,113.6003,113.4577,113.4577,17800.0
2012-11-01 11:20:00,143.2,143.28,143.18,143.28,17700.0,113.4814,113.5448,113.4656,113.5448,17700.0
2012-11-01 11:25:00,143.3,143.32,143.27,143.28,2900.0,113.5607,113.5765,113.5369,113.5448,2900.0
2012-11-01 11:30:00,143.3,143.35,143.28,143.33,12800.0,113.5607,113.6003,113.5448,113.5845,12800.0
2012-11-01 11:35:00,143.35,143.4,143.34,143.34,28500.0,113.6003,113.6399,113.5924,113.5924,28500.0
2012-11-01 11:40:00,143.34,143.43,143.33,143.43,18900.0,113.5924,113.6637,113.5845,113.6637,18900.0
2012-11-01 11:45:00,143.43,143.59,143.43,143.53,49000.0,113.6637,113.7905,113.6637,113.743,49000.0
2012-11-01 11:50:00,143.53,143.54,143.44,143.44,35400.0,113.743,113.7509,113.6716,113.6716,35400.0
2012-11-01 11:55:00,143.44,143.46,143.42,143.45,21100.0,113.6716,113.6875,113.6558,113.6796,21100.0
2012-11-01 12:00:00,143.44,143.49,143.43,143.45,9000.0,113.6716,113.7113,113.6637,113.6796,9000.0
2012-11-01 12:05:00,143.44,143.49,143.38,143.4,7500.0,113.6716,113.7113,113.6241,113.6399,7500.0
2012-11-01 12:10:00,143.37,143.45,143.37,143.41,7300.0,113.6162,113.6796,113.6162,113.6479,7300.0
2012-11-01 12:15:00,143.42,143.43,143.37,143.4,96100.0,113.6558,113.6637,113.6162,113.6399,96100.0
2012-11-01 12:20:00,143.4,143.43,143.38,143.4,7100.0,113.6399,113.6637,113.6241,113.6399,7100.0
2012-11-01 12:25:00,143.42,143.45,143.37,143.43,4600.0,113.6558,113.6796,113.6162,113.6637,4600.0
2012-11-01 12:30:00,143.47,143.5,143.43,143.43,17200.0,113.6954,113.7192,113.6637,113.6637,17200.0
2012-11-01 12:35:00,143.44,143.46,143.29,143.33,9700.0,113.6716,113.6875,113.5528,113.5845,9700.0
2012-11-01 12:40:00,143.33,143.33,143.23,143.25,31900.0,113.5845,113.5845,113.5052,113.5211,31900.0
2012-11-01 12:45:00,143.25,143.34,143.25,143.33,20600.0,113.5211,113.5924,113.5211,113.5845,20600.0
2012-11-01 12:50:00,143.31,143.32,143.24,143.24,19800.0,113.5686,113.5765,113.5131,113.5131,19800.0
2012-11-01 12:55:00,143.24,143.31,143.22,143.26,67000.0,113.5131,113.5686,113.4973,113.529,67000.0
2012-11-01 13:00:00,143.25,143.25,143.12,143.13,33100.0,113.5211,113.5211,113.418,113.426,33100.0
2012-11-01 13:05:00,143.12,143.21,143.1,143.19,214700.0,113.418,113.4894,113.4022,113.4735,214700.0
2012-11-01 13:10:00,143.19,143.19,143.13,143.18,37900.0,113.4735,113.4735,113.426,113.4656,37900.0
2012-11-01 13:15:00,143.19,143.22,143.19,143.2,83400.0,113.4735,113.4973,113.4735,113.4814,83400.0
2012-11-01 13:20:00,143.22,143.26,143.09,143.16,144800.0,113.4973,113.529,113.3943,113.4497,144800.0
2012-11-01 13:25:00,143.17,143.18,143.12,143.13,34200.0,113.4577,113.4656,113.418,113.426,34200.0
2012-11-01 13:30:00,143.14,143.19,143.09,143.18,46100.0,113.4339,113.4735,113.3943,113.4656,46100.0
2012-11-01 13:35:00,143.19,143.3,143.12,143.23,83800.0,113.4735,113.5607,113.418,113.5052,83800.0
2012-11-01 13:40:00,143.23,143.24,143.15,143.16,27200.0,113.5052,113.5131,113.4418,113.4497,27200.0
2012-11-01 13:45:00,143.15,143.2,143.14,143.17,45800.0,113.4418,113.4814,113.4339,113.4577,45800.0
2012-11-01 13:50:00,143.17,143.24,143.16,143.2,31600.0,113.4577,113.5131,113.4497,113.4814,31600.0
2012-11-01 13:55:00,143.2,143.2,143.15,143.15,33100.0,113.4814,113.4814,113.4418,113.4418,33100.0
2012-11-01 14:00:00,143.14,143.2,143.05,143.09,43900.0,113.4339,113.4814,113.3626,113.3943,43900.0
2012-11-01 14:05:00,143.08,143.12,143.05,143.08,58200.0,113.3864,113.418,113.3626,113.3864,58200.0
2012-11-01 14:10:00,143.07,143.18,143.06,143.18,44400.0,113.3784,113.4656,113.3705,113.4656,44400.0
2012-11-01 14:15:00,143.19,143.24,143.17,143.21,102300.0,113.4735,113.5131,113.4577,113.4894,102300.0
2012-11-01 14:20:00,143.2,143.34,143.19,143.32,25200.0,113.4814,113.5924,113.4735,113.5765,25200.0
2012-11-01 14:25:00,143.3,143.3,143.24,143.24,51700.0,113.5607,113.5607,113.5131,113.5131,51700.0
2012-11-01 14:30:00,143.24,143.27,143.15,143.27,82700.0,113.5131,113.5369,113.4418,113.5369,82700.0
2012-11-01 14:35:00,143.27,143.36,143.23,143.35,65100.0,113.5369,113.6082,113.5052,113.6003,65100.0
2012-11-01 14:40:00,143.37,143.38,143.32,143.33,56200.0,113.6162,113.6241,113.5765,113.5845,56200.0
2012-11-01 14:45:00,143.32,143.38,143.28,143.36,11000.0,113.5765,113.6241,113.5448,113.6082,11000.0
2012-11-01 14:50:00,143.35,143.42,143.33,143.42,26700.0,113.6003,113.6558,113.5845,113.6558,26700.0
2012-11-01 14:55:00,143.44,143.47,143.38,143.41,103800.0,113.6716,113.6954,113.6241,113.6479,103800.0
2012-11-01 15:00:00,143.4,143.44,143.0,143.42,198700.0,113.6399,113.6716,113.323,113.6558,198700.0
2012-11-01 15:05:00,143.41,143.44,143.4,143.44,4300.0,113.6479,113.6716,113.6399,113.6716,4300.0
2012-11-01 15:10:00,143.41,143.45,143.4,143.45,6500.0,113.6479,113.6796,113.6399,113.6796,6500.0
2012-11-01 15:15:00,143.45,143.5,143.45,143.45,14900.0,113.6796,113.7192,113.6796,113.6796,14900.0
2012-11-01 15:20:00,143.45,143.46,143.26,143.28,132000.0,113.6796,113.6875,113.529,113.5448,132000.0
2012-11-01 15:25:00,143.29,143.34,143.27,143.32,7200.0,113.5528,113.5924,113.5369,113.5765,7200.0
2012-11-01 15:30:00,143.32,143.36,143.3,143.36,10100.0,113.5765,113.6082,113.5607,113.6082,10100.0
2012-11-01 15:35:00,143.35,143.35,143.15,143.21,725700.0,113.6003,113.6003,113.4418,113.4894,725700.0
2012-11-01 15:40:00,143.21,143.33,143.21,143.32,18800.0,113.4894,113.5845,113.4894,113.5765,18800.0
2012-11-01 15:45:00,143.35,143.4,143.34,143.38,29700.0,113.6003,113.6399,113.5924,113.6241,29700.0
2012-11-01 15:50:00,143.45,143.49,143.36,143.42,626800.0,113.6796,113.7113,113.6082,113.6558,626800.0
2012-11-01 15:55:00,143.41,143.48,143.34,143.45,187800.0,113.6479,113.7033,113.5924,113.6796,187800.0
2012-11-02 09:30:00,144.27,144.28,143.92,143.97,114700.0,114.3294,114.3373,114.052,114.0916,114700.0
2012-11-02 09:35:00,144.0,144.11,143.96,144.0,44400.0,114.1154,114.2026,114.0837,114.1154,44400.0
2012-11-02 09:40:00,144.0,144.02,143.81,143.81,59300.0,114.1154,114.1313,113.9649,113.9649,59300.0
2012-11-02 09:45:00,143.82,143.86,143.67,143.71,74500.0,113.9728,114.0045,113.8539,113.8856,74500.0
2012-11-02 09:50:00,143.69,143.78,143.59,143.76,128200.0,113.8698,113.9411,113.7905,113.9252,128200.0
2012-11-02 09:55:00,143.78,143.83,143.71,143.77,128600.0,113.9411,113.9807,113.8856,113.9332,128600.0
2012-11-02 10:00:00,143.8,143.83,143.63,143.65,120900.0,113.9569,113.9807,113.8222,113.8381,120900.0
2012-11-02 10:05:00,143.64,143.66,143.48,143.64,60800.0,113.8301,113.846,113.7033,113.8301,60800.0
2012-11-02 10:10:00,143.64,143.67,143.43,143.46,92000.0,113.8301,113.8539,113.6637,113.6875,92000.0
2012-11-02 10:15:00,143.48,143.53,143.37,143.48,39700.0,113.7033,113.743,113.6162,113.7033,39700.0
2012-11-02 10:20:00,143.45,143.46,143.16,143.25,52800.0,113.6796,113.6875,113.4497,113.5211,52800.0
2012-11-02 10:25:00,143.26,143.33,143.25,143.3,21200.0,113.529,113.5845,113.5211,113.5607,21200.0
2012-11-02 10:30:00,143.27,143.51,143.27,143.49,44000.0,113.5369,113.7271,113.5369,113.7113,44000.0
2012-11-02 10:35:00,143.48,143.51,143.36,143.36,31000.0,113.7033,113.7271,113.6082,113.6082,31000.0
2012-11-02 10:40:00,143.38,143.39,143.14,143.19,66900.0,113.6241,113.632,113.4339,113.4735,66900.0
2012-11-02 10:45:00,143.15,143.36,143.11,143.36,38300.0,113.4418,113.6082,113.4101,113.6082,38300.0
2012-11-02 10:50:00,143.35,143.35,143.19,143.32,33100.0,113.6003,113.6003,113.4735,113.5765,33100.0
2012-11-02 10:55:00,143.3,143.35,143.18,143.2,35700.0,113.5607,113.6003,113.4656,113.4814,35700.0
2012-11-02 11:00:00,143.21,143.25,143.05,143.12,73700.0,113.4894,113.5211,113.3626,113.418,73700.0
2012-11-02 11:05:00,143.12,143.3,143.1,143.25,59000.0,113.418,113.5607,113.4022,113.5211,59000.0
2012-11-02 11:10:00,143.25,143.28,143.17,143.23,28800.0,113.5211,113.5448,113.4577,113.5052,28800.0
2012-11-02 11:15:00,143.25,143.25,143.08,143.17,20000.0,113.5211,113.5211,113.3864,113.4577,20000.0
2012-11-02 11:20:00,143.16,143.28,143.16,143.2,21100.0,113.4497,113.5448,113.4497,113.4814,21100.0
2012-11-02 11:25:00,143.2,143.32,143.18,143.28,24100.0,113.4814,113.5765,113.4656,113.5448,24100.0
2012-11-02 11:30:00,143.27,143.27,143.13,143.25,21400.0,113.5369,113.5369,113.426,113.5211,21400.0
2012-11-02 11:35:00,143.25,143.42,143.25,143.34,16200.0,113.5211,113.6558,113.5211,113.5924,16200.0
2012-11-02 11:40:00,143.36,143.39,143.31,143.31,29800.0,113.6082,113.632,113.5686,113.5686,29800.0
2012-11-02 11:45:00,143.3,143.35,143.1,143.13,38700.0,113.5607,113.6003,113.4022,113.426,38700.0
2012-11-02 11:50:00,143.13,143.27,143.12,143.25,60400.0,113.426,113.5369,113.418,113.5211,60400.0
2012-11-02 11:55:00,143.26,143.33,143.24,143.3,10000.0,113.529,113.5845,113.5131,113.5607,10000.0
2012-11-02 12:00:00,143.29,143.34,143.22,143.22,19700.0,113.5528,113.5924,113.4973,113.4973,19700.0
2012-11-02 12:05:00,143.22,143.27,143.17,143.23,57900.0,113.4973,113.5369,113.4577,113.5052,57900.0
2012-11-02 12:10:00,143.23,143.27,143.16,143.19,22000.0,113.5052,113.5369,113.4497,113.4735,22000.0
2012-11-02 12:15:00,143.2,143.29,143.15,143.29,42900.0,113.4814,113.5528,113.4418,113.5528,42900.0
2012-11-02 12:20:00,143.29,143.34,143.28,143.32,16900.0,113.5528,113.5924,113.5448,113.5765,16900.0
2012-11-02 12:25:00,143.31,143.38,143.28,143.32,26600.0,113.5686,113.6241,113.5448,113.5765,26600.0
2012-11-02 12:30:00,143.31,143.37,143.3,143.34,12600.0,113.5686,113.6162,113.5607,113.5924,12600.0
2012-11-02 12:35:00,143.34,143.37,143.3,143.36,13400.0,113.5924,113.6162,113.5607,113.6082,13400.0
2012-11-02 12:40:00,143.34,143.37,143.33,143.36,7600.0,113.5924,113.6162,113.5845,113.6082,7600.0
2012-11-02 12:45:00,143.36,143.43,143.34,143.37,22600.0,113.6082,113.6637,113.5924,113.6162,22600.0
2012-11-02 12:50:00,143.37,143.37,143.3,143.31,25700.0,113.6162,113.6162,113.5607,113.5686,25700.0
2012-11-02 12:55:00,143.29,143.29,143.21,143.25,71900.0,113.5528,113.5528,113.4894,113.5211,71900.0
2012-11-02 13:00:00,143.27,143.32,143.27,143.29,7700.0,113.5369,113.5765,113.5369,113.5528,7700.0
2012-11-02 13:05:00,143.3,143.3,143.22,143.26,16500.0,113.5607,113.5607,113.4973,113.529,16500.0
2012-11-02 13:10:00,143.27,143.29,143.24,143.27,21000.0,113.5369,113.5528,113.5131,113.5369,21000.0
2012-11-02 13:15:00,143.26,143.26,143.21,143.22,35700.0,113.529,113.529,113.4894,113.4973,35700.0
2012-11-02 13:20:00,143.2,143.2,143.13,143.16,43100.0,113.4814,113.4814,113.426,113.4497,43100.0
2012-11-02 13:25:00,143.16,143.18,143.14,143.14,24800.0,113.4497,113.4656,113.4339,113.4339,24800.0
2012-11-02 13:30:00,143.16,143.24,143.16,143.19,26500.0,113.4497,113.5131,113.4497,113.4735,26500.0
2012-11-02 13:35:00,143.19,143.26,143.15,143.15,81500.0,113.4735,113.529,113.4418,113.4418,81500.0
2012-11-02 13:40:00,143.13,143.23,143.13,143.22,34000.0,113.426,113.5052,113.426,113.4973,34000.0
2012-11-02 13:45:00,143.22,143.25,143.17,143.19,12800.0,113.4973,113.5211,113.4577,113.4735,12800.0
2012-11-02 13:50:00,143.18,143.18,142.95,142.98,98900.0,113.4656,113.4656,113.2833,113.3071,98900.0
2012-11-02 13:55:00,142.99,143.01,142.91,142.94,27900.0,113.315,113.3309,113.2516,113.2754,27900.0
2012-11-02 14:00:00,142.94,142.94,142.74,142.74,73300.0,113.2754,113.2754,113.1169,113.1169,73300.0
2012-11-02 14:05:00,142.74,142.82,142.7,142.82,55900.0,113.1169,113.1803,113.0852,113.1803,55900.0
2012-11-02 14:10:00,142.8,142.83,142.76,142.82,44100.0,113.1645,113.1882,113.1328,113.1803,44100.0
2012-11-02 14:15:00,142.8,142.81,142.73,142.77,26600.0,113.1645,113.1724,113.109,113.1407,26600.0
2012-11-02 14:20:00,142.77,142.83,142.77,142.82,17400.0,113.1407,113.1882,113.1407,113.1803,17400.0
2012-11-02 14:25:00,142.83,142.87,142.83,142.85,23700.0,113.1882,113.2199,113.1882,113.2041,23700.0
2012-11-02 14:30:00,142.85,142.85,142.77,142.79,12400.0,113.2041,113.2041,113.1407,113.1565,12400.0
2012-11-02 14:35:00,142.77,142.77,142.46,142.46,120600.0,113.1407,113.1407,112.895,112.895,120600.0
2012-11-02 14:40:00,142.47,142.47,142.37,142.47,70600.0,112.9029,112.9029,112.8237,112.9029,70600.0
2012-11-02 14:45:00,142.48,142.5,142.33,142.44,59700.0,112.9109,112.9267,112.792,112.8792,59700.0
2012-11-02 14:50:00,142.42,142.53,142.41,142.5,47600.0,112.8633,112.9505,112.8554,112.9267,47600.0
2012-11-02 14:55:00,142.5,142.56,142.43,142.54,87800.0,112.9267,112.9743,112.8712,112.9584,87800.0
2012-11-02 15:00:00,142.56,142.62,142.56,142.59,14400.0,112.9743,113.0218,112.9743,112.998,14400.0
2012-11-02 15:05:00,142.61,142.61,142.51,142.53,26000.0,113.0139,113.0139,112.9346,112.9505,26000.0
2012-11-02 15:10:00,142.49,142.55,142.45,142.5,44300.0,112.9188,112.9663,112.8871,112.9267,44300.0
2012-11-02 15:15:00,142.51,142.6,142.43,142.55,47800.0,112.9346,113.006,112.8712,112.9663,47800.0
2012-11-02 15:20:00,142.54,142.63,142.44,142.44,58000.0,112.9584,113.0297,112.8792,112.8792,58000.0
2012-11-02 15:25:00,142.46,142.54,142.4,142.46,36500.0,112.895,112.9584,112.8475,112.895,36500.0
2012-11-02 15:30:00,142.44,142.44,142.17,142.3,70100.0,112.8792,112.8792,112.6652,112.7682,70100.0
2012-11-02 15:35:00,142.27,142.31,142.17,142.21,68900.0,112.7445,112.7761,112.6652,112.6969,68900.0
2012-11-02 15:40:00,142.21,142.36,142.21,142.33,52700.0,112.6969,112.8158,112.6969,112.792,52700.0
2012-11-02 15:45:00,142.33,142.33,142.0,142.16,124800.0,112.792,112.792,112.5305,112.6573,124800.0
2012-11-02 15:50:00,142.15,142.27,142.13,142.19,61500.0,112.6494,112.7445,112.6335,112.6811,61500.0
2012-11-02 15:55:00,142.2,142.28,142.1,142.12,139900.0,112.689,112.7524,112.6097,112.6256,139900.0
2012-11-05 09:30:00,141.93,141.97,141.71,141.94,67900.0,112.475,112.5067,112.3007,112.4829,67900.0
2012-11-05 09:35:00,141.96,141.96,141.75,141.87,24700.0,112.4988,112.4988,112.3324,112.4275,24700.0
2012-11-05 09:40:00,141.88,141.94,141.66,141.68,32200.0,112.4354,112.4829,112.261,112.2769,32200.0
2012-11-05 09:45:00,141.68,141.73,141.56,141.67,35300.0,112.2769,112.3165,112.1818,112.269,35300.0
2012-11-05 09:50:00,141.65,141.73,141.53,141.6,23300.0,112.2531,112.3165,112.158,112.2135,23300.0
2012-11-05 09:55:00,141.59,141.76,141.56,141.7,32300.0,112.2056,112.3403,112.1818,112.2927,32300.0
2012-11-05 10:00:00,141.68,141.8,141.58,141.65,66500.0,112.2769,112.372,112.1976,112.2531,66500.0
2012-11-05 10:05:00,141.63,141.7,141.5,141.55,36400.0,112.2373,112.2927,112.1343,112.1739,36400.0
2012-11-05 10:10:00,141.57,141.68,141.56,141.65,16300.0,112.1897,112.2769,112.1818,112.2531,16300.0
2012-11-05 10:15:00,141.63,141.68,141.53,141.67,19200.0,112.2373,112.2769,112.158,112.269,19200.0
2012-11-05 10:20:00,141.73,141.84,141.69,141.84,38000.0,112.3165,112.4037,112.2848,112.4037,38000.0
2012-11-05 10:25:00,141.82,141.84,141.67,141.69,12100.0,112.3878,112.4037,112.269,112.2848,12100.0
2012-11-05 10:30:00,141.72,141.96,141.68,141.96,23300.0,112.3086,112.4988,112.2769,112.4988,23300.0
2012-11-05 10:35:00,141.96,142.09,141.89,142.07,17700.0,112.4988,112.6018,112.4433,112.586,17700.0
2012-11-05 10:40:00,142.09,142.13,142.06,142.13,7700.0,112.6018,112.6335,112.578,112.6335,7700.0
2012-11-05 10:45:00,142.11,142.15,142.07,142.14,2400.0,112.6177,112.6494,112.586,112.6414,2400.0
2012-11-05 10:50:00,142.12,142.23,142.06,142.2,15900.0,112.6256,112.7128,112.578,112.689,15900.0
2012-11-05 10:55:00,142.21,142.21,142.11,142.14,16300.0,112.6969,112.6969,112.6177,112.6414,16300.0
2012-11-05 11:00:00,142.16,142.25,142.14,142.23,9400.0,112.6573,112.7286,112.6414,112.7128,9400.0
2012-11-05 11:05:00,142.25,142.29,142.2,142.2,31100.0,112.7286,112.7603,112.689,112.689,31100.0
2012-11-05 11:10:00,142.23,142.23,142.13,142.13,5700.0,112.7128,112.7128,112.6335,112.6335,5700.0
2012-11-05 11:15:00,142.15,142.19,142.12,142.15,4300.0,112.6494,112.6811,112.6256,112.6494,4300.0
2012-11-05 11:20:00,142.16,142.16,142.06,142.13,20900.0,112.6573,112.6573,112.578,112.6335,20900.0
2012-11-05 11:25:00,142.11,142.15,142.08,142.11,9100.0,112.6177,112.6494,112.5939,112.6177,9100.0
2012-11-05 11:30:00,142.08,142.08,141.98,141.98,6400.0,112.5939,112.5939,112.5146,112.5146,6400.0
2012-11-05 11:35:00,141.98,142.01,141.97,141.97,24200.0,112.5146,112.5384,112.5067,112.5067,24200.0
2012-11-05 11:40:00,142.03,142.03,142.02,142.03,2700.0,112.5543,112.5543,112.5463,112.5543,2700.0
2012-11-05 11:45:00,142.03,142.03,141.91,141.95,8100.0,112.5543,112.5543,112.4592,112.4909,8100.0
2012-11-05 11:50:00,141.95,141.99,141.93,141.95,4300.0,112.4909,112.5226,112.475,112.4909,4300.0
2012-11-05 11:55:00,141.98,142.04,141.96,142.01,13400.0,112.5146,112.5622,112.4988,112.5384,13400.0
2012-11-05 12:00:00,142.02,142.02,141.94,142.0,154300.0,112.5463,112.5463,112.4829,112.5305,154300.0
2012-11-05 12:05:00,142.01,142.03,142.0,142.03,2300.0,112.5384,112.5543,112.5305,112.5543,2300.0
2012-11-05 12:10:00,142.05,142.06,142.02,142.06,2400.0,112.5701,112.578,112.5463,112.578,2400.0
2012-11-05 12:15:00,142.03,142.06,142.0,142.0,2800.0,112.5543,112.578,112.5305,112.5305,2800.0
2012-11-05 12:20:00,141.99,141.99,141.92,141.92,28200.0,112.5226,112.5226,112.4671,112.4671,28200.0
2012-11-05 12:25:00,141.93,141.93,141.89,141.9,13000.0,112.475,112.475,112.4433,112.4512,13000.0
2012-11-05 12:30:00,141.9,141.9,141.8,141.88,9300.0,112.4512,112.4512,112.372,112.4354,9300.0
2012-11-05 12:35:00,141.87,141.87,141.85,141.86,6600.0,112.4275,112.4275,112.4116,112.4195,6600.0
2012-11-05 12:40:00,141.85,141.85,141.71,141.73,68300.0,112.4116,112.4116,112.3007,112.3165,68300.0
2012-11-05 12:45:00,141.77,141.78,141.73,141.75,4400.0,112.3482,112.3561,112.3165,112.3324,4400.0
2012-11-05 12:50:00,141.76,141.77,141.7,141.7,26300.0,112.3403,112.3482,112.2927,112.2927,26300.0
2012-11-05 12:55:00,141.7,141.78,141.7,141.75,6800.0,112.2927,112.3561,112.2927,112.3324,6800.0
2012-11-05 13:00:00,141.78,141.81,141.77,141.81,2500.0,112.3561,112.3799,112.3482,112.3799,2500.0
2012-11-05 13:05:00,141.78,141.87,141.73,141.87,53100.0,112.3561,112.4275,112.3165,112.4275,53100.0
2012-11-05 13:10:00,141.86,141.93,141.84,141.85,22800.0,112.4195,112.475,112.4037,112.4116,22800.0
2012-11-05 13:15:00,141.86,141.93,141.82,141.93,43600.0,112.4195,112.475,112.3878,112.475,43600.0
2012-11-05 13:20:00,141.92,141.96,141.88,141.94,13200.0,112.4671,112.4988,112.4354,112.4829,13200.0
2012-11-05 13:25:00,141.94,142.04,141.94,142.0,25800.0,112.4829,112.5622,112.4829,112.5305,25800.0
2012-11-05 13:30:00,141.99,142.06,141.97,142.06,8300.0,112.5226,112.578,112.5067,112.578,8300.0
2012-11-05 13:35:00,142.03,142.11,142.03,142.11,13100.0,112.5543,112.6177,112.5543,112.6177,13100.0
2012-11-05 13:40:00,142.11,142.11,142.04,142.06,6900.0,112.6177,112.6177,112.5622,112.578,6900.0
2012-11-05 13:45:00,142.06,142.08,141.97,142.01,10400.0,112.578,112.5939,112.5067,112.5384,10400.0
2012-11-05 13:50:00,141.96,142.01,141.96,141.99,3200.0,112.4988,112.5384,112.4988,112.5226,3200.0
2012-11-05 13:55:00,141.98,142.04,141.98,142.01,9600.0,112.5146,112.5622,112.5146,112.5384,9600.0
2012-11-05 14:00:00,142.06,142.16,142.03,142.16,31500.0,112.578,112.6573,112.5543,112.6573,31500.0
2012-11-05 14:05:00,142.15,142.16,142.09,142.11,33300.0,112.6494,112.6573,112.6018,112.6177,33300.0
2012-11-05 14:10:00,142.1,142.13,142.05,142.08,23100.0,112.6097,112.6335,112.5701,112.5939,23100.0
2012-11-05 14:15:00,142.09,142.11,142.03,142.05,6900.0,112.6018,112.6177,112.5543,112.5701,6900.0
2012-11-05 14:20:00,142.06,142.11,142.05,142.11,21400.0,112.578,112.6177,112.5701,112.6177,21400.0
2012-11-05 14:25:00,142.11,142.19,142.11,142.17,37600.0,112.6177,112.6811,112.6177,112.6652,37600.0
2012-11-05 14:30:00,142.18,142.26,142.18,142.24,25400.0,112.6731,112.7365,112.6731,112.7207,25400.0
2012-11-05 14:35:00,142.23,142.26,142.15,142.18,20400.0,112.7128,112.7365,112.6494,112.6731,20400.0
2012-11-05 14:40:00,142.17,142.26,142.15,142.23,16000.0,112.6652,112.7365,112.6494,112.7128,16000.0
2012-11-05 14:45:00,142.25,142.33,142.24,142.27,29200.0,112.7286,112.792,112.7207,112.7445,29200.0
2012-11-05 14:50:00,142.26,142.38,142.26,142.28,5500.0,112.7365,112.8316,112.7365,112.7524,5500.0
2012-11-05 14:55:00,142.28,142.31,142.25,142.27,9600.0,112.7524,112.7761,112.7286,112.7445,9600.0
2012-11-05 15:00:00,142.28,142.36,142.26,142.36,10300.0,112.7524,112.8158,112.7365,112.8158,10300.0
2012-11-05 15:05:00,142.36,142.36,142.3,142.35,12800.0,112.8158,112.8158,112.7682,112.8078,12800.0
2012-11-05 15:10:00,142.31,142.31,142.23,142.28,10900.0,112.7761,112.7761,112.7128,112.7524,10900.0
2012-11-05 15:15:00,142.24,142.27,142.22,142.24,7700.0,112.7207,112.7445,112.7048,112.7207,7700.0
2012-11-05 15:20:00,142.23,142.33,142.23,142.33,7000.0,112.7128,112.792,112.7128,112.792,7000.0
2012-11-05 15:25:00,142.33,142.36,142.3,142.33,10400.0,112.792,112.8158,112.7682,112.792,10400.0
2012-11-05 15:30:00,142.32,142.35,142.24,142.24,19100.0,112.7841,112.8078,112.7207,112.7207,19100.0
2012-11-05 15:35:00,142.25,142.44,142.25,142.42,19400.0,112.7286,112.8792,112.7286,112.8633,19400.0
2012-11-05 15:40:00,142.43,142.62,142.43,142.62,68600.0,112.8712,113.0218,112.8712,113.0218,68600.0
2012-11-05 15:45:00,142.62,142.73,142.61,142.61,32100.0,113.0218,113.109,113.0139,113.0139,32100.0
2012-11-05 15:50:00,142.59,142.68,142.55,142.59,38400.0,112.998,113.0694,112.9663,112.998,38400.0
2012-11-05 15:55:00,142.6,142.6,142.41,142.44,72100.0,113.006,113.006,112.8554,112.8792,72100.0
2012-11-06 09:30:00,142.87,142.89,142.73,142.89,133300.0,113.2199,113.2358,113.109,113.2358,133300.0
2012-11-06 09:35:00,142.88,143.11,142.85,143.08,56400.0,113.2279,113.4101,113.2041,113.3864,56400.0
2012-11-06 09:40:00,143.12,143.12,142.9,142.9,27900.0,113.418,113.418,113.2437,113.2437,27900.0
2012-11-06 09:45:00,142.91,143.01,142.86,142.98,37800.0,113.2516,113.3309,113.212,113.3071,37800.0
2012-11-06 09:50:00,142.99,143.02,142.87,142.98,36800.0,113.315,113.3388,113.2199,113.3071,36800.0
2012-11-06 09:55:00,143.01,143.16,142.98,143.13,34600.0,113.3309,113.4497,113.3071,113.426,34600.0
2012-11-06 10:00:00,143.14,143.14,143.03,143.14,23600.0,113.4339,113.4339,113.3467,113.4339,23600.0
2012-11-06 10:05:00,143.15,143.15,143.01,143.01,8800.0,113.4418,113.4418,113.3309,113.3309,8800.0
2012-11-06 10:10:00,143.01,143.04,142.9,142.93,4800.0,113.3309,113.3547,113.2437,113.2675,4800.0
2012-11-06 10:15:00,142.95,142.95,142.9,142.93,7600.0,113.2833,113.2833,113.2437,113.2675,7600.0
2012-11-06 10:20:00,142.94,143.03,142.92,143.03,9000.0,113.2754,113.3467,113.2596,113.3467,9000.0
2012-11-06 10:25:00,142.95,142.96,142.84,142.91,15400.0,113.2833,113.2913,113.1962,113.2516,15400.0
2012-11-06 10:30:00,142.93,142.93,142.75,142.82,11800.0,113.2675,113.2675,113.1248,113.1803,11800.0
2012-11-06 10:35:00,142.85,142.92,142.81,142.9,5300.0,113.2041,113.2596,113.1724,113.2437,5300.0
2012-11-06 10:40:00,142.95,143.07,142.92,143.03,19700.0,113.2833,113.3784,113.2596,113.3467,19700.0
2012-11-06 10:45:00,143.04,143.19,143.04,143.07,30100.0,113.3547,113.4735,113.3547,113.3784,30100.0
2012-11-06 10:50:00,143.04,143.08,143.01,143.02,10800.0,113.3547,113.3864,113.3309,113.3388,10800.0
2012-11-06 10:55:00,143.04,143.08,143.0,143.0,10100.0,113.3547,113.3864,113.323,113.323,10100.0
2012-11-06 11:00:00,143.03,143.05,142.98,142.98,12600.0,113.3467,113.3626,113.3071,113.3071,12600.0
2012-11-06 11:05:00,142.98,143.0,142.98,142.98,4400.0,113.3071,113.323,113.3071,113.3071,4400.0
2012-11-06 11:10:00,143.0,143.07,142.99,143.07,30700.0,113.323,113.3784,113.315,113.3784,30700.0
2012-11-06 11:15:00,143.1,143.16,143.09,143.16,6500.0,113.4022,113.4497,113.3943,113.4497,6500.0
2012-11-06 11:20:00,143.11,143.11,143.05,143.08,9500.0,113.4101,113.4101,113.3626,113.3864,9500.0
2012-11-06 11:25:00,143.08,143.11,143.05,143.07,43600.0,113.3864,113.4101,113.3626,113.3784,43600.0
2012-11-06 11:30:00,143.11,143.18,143.09,143.18,14000.0,113.4101,113.4656,113.3943,113.4656,14000.0
2012-11-06 11:35:00,143.2,143.61,143.19,143.48,97200.0,113.4814,113.8064,113.4735,113.7033,97200.0
2012-11-06 11:40:00,143.5,143.68,143.5,143.68,19400.0,113.7192,113.8618,113.7192,113.8618,19400.0
2012-11-06 11:45:00,143.73,143.76,143.66,143.68,71800.0,113.9015,113.9252,113.846,113.8618,71800.0
2012-11-06 11:50:00,143.71,143.8,143.68,143.79,21500.0,113.8856,113.9569,113.8618,113.949,21500.0
2012-11-06 11:55:00,143.78,143.84,143.77,143.78,12200.0,113.9411,113.9886,113.9332,113.9411,12200.0
2012-11-06 12:00:00,143.8,144.09,143.77,144.06,44900.0,113.9569,114.1867,113.9332,114.163,44900.0
2012-11-06 12:05:00,144.06,144.06,143.91,143.92,13600.0,114.163,114.163,114.0441,114.052,13600.0
2012-11-06 12:10:00,143.93,143.96,143.9,143.94,10300.0,114.0599,114.0837,114.0362,114.0679,10300.0
2012-11-06 12:15:00,143.95,143.95,143.87,143.88,4500.0,114.0758,114.0758,114.0124,114.0203,4500.0
2012-11-06 12:20:00,143.9,143.98,143.88,143.97,49900.0,114.0362,114.0996,114.0203,114.0916,49900.0
2012-11-06 12:25:00,143.99,144.0,143.89,143.92,82100.0,114.1075,114.1154,114.0282,114.052,82100.0
2012-11-06 12:30:00,143.93,143.95,143.89,143.94,23300.0,114.0599,114.0758,114.0282,114.0679,23300.0
2012-11-06 12:35:00,143.92,143.94,143.87,143.87,13100.0,114.052,114.0679,114.0124,114.0124,13100.0
2012-11-06 12:40:00,143.87,143.9,143.81,143.84,24300.0,114.0124,114.0362,113.9649,113.9886,24300.0
2012-11-06 12:45:00,143.82,143.83,143.64,143.64,23700.0,113.9728,113.9807,113.8301,113.8301,23700.0
2012-11-06 12:50:00,143.73,143.77,143.72,143.74,6200.0,113.9015,113.9332,113.8935,113.9094,6200.0
2012-11-06 12:55:00,143.73,143.76,143.71,143.75,3300.0,113.9015,113.9252,113.8856,113.9173,3300.0
2012-11-06 13:00:00,143.76,143.76,143.68,143.71,3400.0,113.9252,113.9252,113.8618,113.8856,3400.0
2012-11-06 13:05:00,143.72,143.83,143.72,143.81,14800.0,113.8935,113.9807,113.8935,113.9649,14800.0
2012-11-06 13:10:00,143.81,143.87,143.7,143.86,4900.0,113.9649,114.0124,113.8777,114.0045,4900.0
2012-11-06 13:15:00,143.88,143.88,143.67,143.72,9900.0,114.0203,114.0203,113.8539,113.8935,9900.0
2012-11-06 13:20:00,143.71,143.85,143.68,143.79,13900.0,113.8856,113.9966,113.8618,113.949,13900.0
2012-11-06 13:25:00,143.82,143.92,143.81,143.87,7700.0,113.9728,114.052,113.9649,114.0124,7700.0
2012-11-06 13:30:00,143.86,143.94,143.82,143.86,10100.0,114.0045,114.0679,113.9728,114.0045,10100.0
2012-11-06 13:35:00,143.85,143.96,143.85,143.92,6300.0,113.9966,114.0837,113.9966,114.052,6300.0
2012-11-06 13:40:00,143.9,143.91,143.85,143.9,5500.0,114.0362,114.0441,113.9966,114.0362,5500.0
2012-11-06 13:45:00,143.91,143.93,143.86,143.92,5500.0,114.0441,114.0599,114.0045,114.052,5500.0
2012-11-06 13:50:00,143.92,143.97,143.85,143.92,16200.0,114.052,114.0916,113.9966,114.052,16200.0
2012-11-06 13:55:00,143.92,143.92,143.79,143.79,4600.0,114.052,114.052,113.949,113.949,4600.0
2012-11-06 14:00:00,143.81,143.86,143.79,143.8,7400.0,113.9649,114.0045,113.949,113.9569,7400.0
2012-11-06 14:05:00,143.79,143.79,143.74,143.79,7400.0,113.949,113.949,113.9094,113.949,7400.0
2012-11-06 14:10:00,143.76,143.82,143.72,143.8,10700.0,113.9252,113.9728,113.8935,113.9569,10700.0
2012-11-06 14:15:00,143.81,143.82,143.79,143.82,5600.0,113.9649,113.9728,113.949,113.9728,5600.0
2012-11-06 14:20:00,143.82,143.83,143.77,143.8,6800.0,113.9728,113.9807,113.9332,113.9569,6800.0
2012-11-06 14:25:00,143.83,143.85,143.83,143.84,2800.0,113.9807,113.9966,113.9807,113.9886,2800.0
2012-11-06 14:30:00,143.83,143.87,143.83,143.87,6300.0,113.9807,114.0124,113.9807,114.0124,6300.0
2012-11-06 14:35:00,143.85,143.93,143.85,143.91,11500.0,113.9966,114.0599,113.9966,114.0441,11500.0
2012-11-06 14:40:00,143.91,143.92,143.86,143.88,9200.0,114.0441,114.052,114.0045,114.0203,9200.0
2012-11-06 14:45:00,143.88,143.93,143.77,143.8,13700.0,114.0203,114.0599,113.9332,113.9569,13700.0
2012-11-06 14:50:00,143.81,143.82,143.61,143.62,14900.0,113.9649,113.9728,113.8064,113.8143,14900.0
2012-11-06 14:55:00,143.61,143.67,143.56,143.63,14200.0,113.8064,113.8539,113.7667,113.8222,14200.0
2012-11-06 15:00:00,143.66,143.7,143.59,143.62,10700.0,113.846,113.8777,113.7905,113.8143,10700.0
2012-11-06 15:05:00,143.63,143.66,143.58,143.58,9900.0,113.8222,113.846,113.7826,113.7826,9900.0
2012-11-06 15:10:00,143.57,143.59,143.52,143.57,8900.0,113.7747,113.7905,113.735,113.7747,8900.0
2012-11-06 15:15:00,143.6,143.66,143.59,143.63,16500.0,113.7984,113.846,113.7905,113.8222,16500.0
2012-11-06 15:20:00,143.6,143.67,143.57,143.62,29500.0,113.7984,113.8539,113.7747,113.8143,29500.0
2012-11-06 15:25:00,143.63,143.65,143.47,143.51,22000.0,113.8222,113.8381,113.6954,113.7271,22000.0
2012-11-06 15:30:00,143.53,143.54,143.43,143.48,18500.0,113.743,113.7509,113.6637,113.7033,18500.0
2012-11-06 15:35:00,143.48,143.48,143.38,143.45,22300.0,113.7033,113.7033,113.6241,113.6796,22300.0
2012-11-06 15:40:00,143.46,143.48,143.39,143.47,53300.0,113.6875,113.7033,113.632,113.6954,53300.0
2012-11-06 15:45:00,143.47,143.64,143.45,143.64,18300.0,113.6954,113.8301,113.6796,113.8301,18300.0
2012-11-06 15:50:00,143.64,143.65,143.4,143.42,29600.0,113.8301,113.8381,113.6399,113.6558,29600.0
2012-11-06 15:55:00,143.44,143.59,143.4,143.53,83700.0,113.6716,113.7905,113.6399,113.743,83700.0
2012-11-07 09:30:00,142.24,142.26,141.68,141.78,147700.0,112.7207,112.7365,112.2769,112.3561,147700.0
2012-11-07 09:35:00,141.74,141.76,141.41,141.71,73100.0,112.3244,112.3403,112.0629,112.3007,73100.0
2012-11-07 09:40:00,141.73,141.84,141.66,141.75,42800.0,112.3165,112.4037,112.261,112.3324,42800.0
2012-11-07 09:45:00,141.73,141.98,141.63,141.96,62400.0,112.3165,112.5146,112.2373,112.4988,62400.0
2012-11-07 09:50:00,141.96,141.96,141.77,141.79,25800.0,112.4988,112.4988,112.3482,112.3641,25800.0
2012-11-07 09:55:00,141.77,141.78,141.56,141.66,61100.0,112.3482,112.3561,112.1818,112.261,61100.0
2012-11-07 10:00:00,141.63,141.67,141.39,141.52,60100.0,112.2373,112.269,112.0471,112.1501,60100.0
2012-11-07 10:05:00,141.51,141.56,141.31,141.49,29500.0,112.1422,112.1818,111.9837,112.1263,29500.0
2012-11-07 10:10:00,141.48,141.48,141.25,141.35,22800.0,112.1184,112.1184,111.9361,112.0154,22800.0
2012-11-07 10:15:00,141.3,141.32,141.02,141.03,30300.0,111.9758,111.9916,111.7539,111.7618,30300.0
2012-11-07 10:20:00,141.0,141.15,140.88,141.05,57800.0,111.738,111.8569,111.6429,111.7776,57800.0
2012-11-07 10:25:00,141.02,141.1,140.91,141.09,22800.0,111.7539,111.8173,111.6667,111.8093,22800.0
2012-11-07 10:30:00,141.08,141.27,140.99,141.21,38800.0,111.8014,111.952,111.7301,111.9044,38800.0
2012-11-07 10:35:00,141.2,141.22,141.05,141.2,15800.0,111.8965,111.9124,111.7776,111.8965,15800.0
2012-11-07 10:40:00,141.2,141.25,141.13,141.17,21000.0,111.8965,111.9361,111.841,111.8727,21000.0
2012-11-07 10:45:00,141.14,141.14,140.85,140.89,28300.0,111.849,111.849,111.6191,111.6508,28300.0
2012-11-07 10:50:00,140.9,140.92,140.64,140.64,85400.0,111.6588,111.6746,111.4527,111.4527,85400.0
2012-11-07 10:55:00,140.67,140.67,140.29,140.33,59600.0,111.4765,111.4765,111.1754,111.2071,59600.0
2012-11-07 11:00:00,140.33,140.65,140.33,140.61,60200.0,111.2071,111.4607,111.2071,111.429,60200.0
2012-11-07 11:05:00,140.61,140.71,140.54,140.61,29800.0,111.429,111.5082,111.3735,111.429,29800.0
2012-11-07 11:10:00,140.57,140.58,140.51,140.51,20600.0,111.3973,111.4052,111.3497,111.3497,20600.0
2012-11-07 11:15:00,140.52,140.52,140.33,140.33,244400.0,111.3576,111.3576,111.2071,111.2071,244400.0
2012-11-07 11:20:00,140.35,140.47,140.15,140.21,48400.0,111.2229,111.318,111.0644,111.112,48400.0
2012-11-07 11:25:00,140.19,140.19,139.92,139.97,128800.0,111.0961,111.0961,110.8822,110.9218,128800.0
2012-11-07 11:30:00,140.0,140.04,139.64,139.81,126400.0,110.9455,110.9772,110.6603,110.795,126400.0
2012-11-07 11:35:00,139.81,140.11,139.79,140.11,157100.0,110.795,111.0327,110.7791,111.0327,157100.0
2012-11-07 11:40:00,140.09,140.2,140.03,140.12,51900.0,111.0169,111.104,110.9693,111.0406,51900.0
2012-11-07 11:45:00,140.12,140.35,140.0,140.31,78600.0,111.0406,111.2229,110.9455,111.1912,78600.0
2012-11-07 11:50:00,140.31,140.38,140.24,140.35,70600.0,111.1912,111.2467,111.1357,111.2229,70600.0
2012-11-07 11:55:00,140.36,140.46,140.26,140.43,53900.0,111.2308,111.3101,111.1516,111.2863,53900.0
2012-11-07 12:00:00,140.44,140.51,140.36,140.43,52900.0,111.2942,111.3497,111.2308,111.2863,52900.0
2012-11-07 12:05:00,140.48,140.5,140.41,140.43,41000.0,111.3259,111.3418,111.2705,111.2863,41000.0
2012-11-07 12:10:00,140.47,140.47,140.32,140.37,22100.0,111.318,111.318,111.1991,111.2388,22100.0
2012-11-07 12:15:00,140.36,140.58,140.35,140.56,30000.0,111.2308,111.4052,111.2229,111.3893,30000.0
2012-11-07 12:20:00,140.53,140.61,140.52,140.58,39200.0,111.3656,111.429,111.3576,111.4052,39200.0
2012-11-07 12:25:00,140.55,140.63,140.5,140.5,18200.0,111.3814,111.4448,111.3418,111.3418,18200.0
2012-11-07 12:30:00,140.48,140.55,140.46,140.55,19000.0,111.3259,111.3814,111.3101,111.3814,19000.0
2012-11-07 12:35:00,140.6,140.66,140.59,140.64,16800.0,111.421,111.4686,111.4131,111.4527,16800.0
2012-11-07 12:40:00,140.67,140.67,140.5,140.64,55500.0,111.4765,111.4765,111.3418,111.4527,55500.0
2012-11-07 12:45:00,140.62,140.71,140.58,140.61,25700.0,111.4369,111.5082,111.4052,111.429,25700.0
2012-11-07 12:50:00,140.63,140.66,140.56,140.56,11400.0,111.4448,111.4686,111.3893,111.3893,11400.0
2012-11-07 12:55:00,140.56,140.57,140.48,140.55,45500.0,111.3893,111.3973,111.3259,111.3814,45500.0
2012-11-07 13:00:00,140.55,140.69,140.49,140.66,136400.0,111.3814,111.4924,111.3339,111.4686,136400.0
2012-11-07 13:05:00,140.69,141.03,140.69,141.02,188300.0,111.4924,111.7618,111.4924,111.7539,188300.0
2012-11-07 13:10:00,141.02,141.05,140.9,140.9,44700.0,111.7539,111.7776,111.6588,111.6588,44700.0
2012-11-07 13:15:00,140.9,140.96,140.77,140.77,38300.0,111.6588,111.7063,111.5557,111.5557,38300.0
2012-11-07 13:20:00,140.76,140.86,140.75,140.85,16400.0,111.5478,111.6271,111.5399,111.6191,16400.0
2012-11-07 13:25:00,140.86,140.9,140.79,140.81,22500.0,111.6271,111.6588,111.5716,111.5874,22500.0
2012-11-07 13:30:00,140.79,141.0,140.77,140.87,17700.0,111.5716,111.738,111.5557,111.635,17700.0
2012-11-07 13:35:00,140.9,141.05,140.87,141.0,13000.0,111.6588,111.7776,111.635,111.738,13000.0
2012-11-07 13:40:00,140.97,141.02,140.88,140.95,19800.0,111.7142,111.7539,111.6429,111.6984,19800.0
2012-11-07 13:45:00,140.96,140.97,140.81,140.84,87100.0,111.7063,111.7142,111.5874,111.6112,87100.0
2012-11-07 13:50:00,140.87,140.97,140.84,140.93,40800.0,111.635,111.7142,111.6112,111.6825,40800.0
2012-11-07 13:55:00,140.93,140.95,140.77,140.79,60300.0,111.6825,111.6984,111.5557,111.5716,60300.0
2012-11-07 14:00:00,140.82,141.02,140.81,140.97,9700.0,111.5954,111.7539,111.5874,111.7142,9700.0
2012-11-07 14:05:00,140.99,141.09,140.95,141.03,35500.0,111.7301,111.8093,111.6984,111.7618,35500.0
2012-11-07 14:10:00,141.02,141.08,140.84,140.89,28000.0,111.7539,111.8014,111.6112,111.6508,28000.0
2012-11-07 14:15:00,140.85,140.9,140.8,140.82,26300.0,111.6191,111.6588,111.5795,111.5954,26300.0
2012-11-07 14:20:00,140.83,140.94,140.81,140.89,12700.0,111.6033,111.6905,111.5874,111.6508,12700.0
2012-11-07 14:25:00,140.91,140.97,140.87,140.92,10700.0,111.6667,111.7142,111.635,111.6746,10700.0
2012-11-07 14:30:00,140.89,140.89,140.65,140.67,48800.0,111.6508,111.6508,111.4607,111.4765,48800.0
2012-11-07 14:35:00,140.67,140.7,140.5,140.56,47400.0,111.4765,111.5003,111.3418,111.3893,47400.0
2012-11-07 14:40:00,140.56,140.61,140.51,140.58,24800.0,111.3893,111.429,111.3497,111.4052,24800.0
2012-11-07 14:45:00,140.58,140.66,140.57,140.63,30500.0,111.4052,111.4686,111.3973,111.4448,30500.0
2012-11-07 14:50:00,140.64,140.67,140.51,140.56,34200.0,111.4527,111.4765,111.3497,111.3893,34200.0
2012-11-07 14:55:00,140.58,140.9,140.58,140.87,55900.0,111.4052,111.6588,111.4052,111.635,55900.0
2012-11-07 15:00:00,140.86,140.9,140.67,140.7,29500.0,111.6271,111.6588,111.4765,111.5003,29500.0
2012-11-07 15:05:00,140.69,140.72,140.59,140.65,36000.0,111.4924,111.5161,111.4131,111.4607,36000.0
2012-11-07 15:10:00,140.66,140.84,140.62,140.69,37600.0,111.4686,111.6112,111.4369,111.4924,37600.0
2012-11-07 15:15:00,140.69,140.76,140.6,140.66,27400.0,111.4924,111.5478,111.421,111.4686,27400.0
2012-11-07 15:20:00,140.67,140.95,140.66,140.95,28100.0,111.4765,111.6984,111.4686,111.6984,28100.0
2012-11-07 15:25:00,140.9,141.17,140.84,141.11,72500.0,111.6588,111.8727,111.6112,111.8252,72500.0
2012-11-07 15:30:00,141.1,141.17,140.96,141.09,95000.0,111.8173,111.8727,111.7063,111.8093,95000.0
2012-11-07 15:35:00,141.09,141.09,140.8,140.81,80600.0,111.8093,111.8093,111.5795,111.5874,80600.0
2012-11-07 15:40:00,140.81,140.96,140.81,140.95,29300.0,111.5874,111.7063,111.5874,111.6984,29300.0
2012-11-07 15:45:00,140.94,141.1,140.64,140.72,218900.0,111.6905,111.8173,111.4527,111.5161,218900.0
2012-11-07 15:50:00,140.72,140.91,140.68,140.82,72100.0,111.5161,111.6667,111.4844,111.5954,72100.0
2012-11-07 15:55:00,140.81,140.81,140.29,140.29,192000.0,111.5874,111.5874,111.1754,111.1754,192000.0
2012-11-08 09:30:00,140.29,140.5,140.28,140.46,76700.0,111.1754,111.3418,111.1674,111.3101,76700.0
2012-11-08 09:35:00,140.46,140.72,140.43,140.69,26600.0,111.3101,111.5161,111.2863,111.4924,26600.0
2012-11-08 09:40:00,140.75,140.92,140.73,140.87,10800.0,111.5399,111.6746,111.5241,111.635,10800.0
2012-11-08 09:45:00,140.87,140.97,140.84,140.87,29800.0,111.635,111.7142,111.6112,111.635,29800.0
2012-11-08 09:50:00,140.9,140.92,140.71,140.74,15800.0,111.6588,111.6746,111.5082,111.532,15800.0
2012-11-08 09:55:00,140.75,140.78,140.64,140.69,17000.0,111.5399,111.5637,111.4527,111.4924,17000.0
2012-11-08 10:00:00,140.69,140.75,140.6,140.61,22700.0,111.4924,111.5399,111.421,111.429,22700.0
2012-11-08 10:05:00,140.6,140.6,140.37,140.37,60500.0,111.421,111.421,111.2388,111.2388,60500.0
2012-11-08 10:10:00,140.36,140.51,140.35,140.51,21100.0,111.2308,111.3497,111.2229,111.3497,21100.0
2012-11-08 10:15:00,140.51,140.54,140.38,140.43,25300.0,111.3497,111.3735,111.2467,111.2863,25300.0
2012-11-08 10:20:00,140.37,140.39,140.04,140.1,59600.0,111.2388,111.2546,110.9772,111.0248,59600.0
2012-11-08 10:25:00,140.1,140.16,140.0,140.16,61800.0,111.0248,111.0723,110.9455,111.0723,61800.0
2012-11-08 10:30:00,140.16,140.41,140.07,140.36,147900.0,111.0723,111.2705,111.001,111.2308,147900.0
2012-11-08 10:35:00,140.36,140.42,140.22,140.35,182800.0,111.2308,111.2784,111.1199,111.2229,182800.0
2012-11-08 10:40:00,140.37,140.37,139.85,140.1,489300.0,111.2388,111.2388,110.8267,111.0248,489300.0
2012-11-08 10:45:00,140.07,140.27,140.07,140.13,38700.0,111.001,111.1595,111.001,111.0486,38700.0
2012-11-08 10:50:00,140.12,140.25,140.02,140.19,42000.0,111.0406,111.1437,110.9614,111.0961,42000.0
2012-11-08 10:55:00,140.2,140.22,139.92,140.04,72300.0,111.104,111.1199,110.8822,110.9772,72300.0
2012-11-08 11:00:00,140.07,140.18,139.82,139.9,47900.0,111.001,111.0882,110.8029,110.8663,47900.0
2012-11-08 11:05:00,139.91,140.18,139.89,140.09,38500.0,110.8742,111.0882,110.8584,111.0169,38500.0
2012-11-08 11:10:00,140.11,140.11,139.94,140.02,49400.0,111.0327,111.0327,110.898,110.9614,49400.0
2012-11-08 11:15:00,140.02,140.06,139.87,139.9,61100.0,110.9614,110.9931,110.8425,110.8663,61100.0
2012-11-08 11:20:00,139.9,139.95,139.78,139.95,31500.0,110.8663,110.9059,110.7712,110.9059,31500.0
2012-11-08 11:25:00,139.98,140.08,139.92,140.06,52900.0,110.9297,111.0089,110.8822,110.9931,52900.0
2012-11-08 11:30:00,140.04,140.04,139.86,139.87,142600.0,110.9772,110.9772,110.8346,110.8425,142600.0
2012-11-08 11:35:00,139.8,139.92,139.69,139.88,50500.0,110.7871,110.8822,110.6999,110.8505,50500.0
2012-11-08 11:40:00,139.87,140.0,139.78,139.97,20600.0,110.8425,110.9455,110.7712,110.9218,20600.0
2012-11-08 11:45:00,139.98,139.99,139.9,139.9,12500.0,110.9297,110.9376,110.8663,110.8663,12500.0
2012-11-08 11:50:00,139.89,140.06,139.84,140.05,28200.0,110.8584,110.9931,110.8188,110.9852,28200.0
2012-11-08 11:55:00,140.05,140.08,139.98,140.05,24600.0,110.9852,111.0089,110.9297,110.9852,24600.0
2012-11-08 12:00:00,140.04,140.04,139.9,139.92,24600.0,110.9772,110.9772,110.8663,110.8822,24600.0
2012-11-08 12:05:00,139.94,140.0,139.84,139.87,31000.0,110.898,110.9455,110.8188,110.8425,31000.0
2012-11-08 12:10:00,139.87,139.87,139.63,139.8,302300.0,110.8425,110.8425,110.6523,110.7871,302300.0
2012-11-08 12:15:00,139.8,139.85,139.7,139.74,694900.0,110.7871,110.8267,110.7078,110.7395,694900.0
2012-11-08 12:20:00,139.7,139.9,139.68,139.87,88500.0,110.7078,110.8663,110.692,110.8425,88500.0
2012-11-08 12:25:00,139.86,139.87,139.75,139.81,41200.0,110.8346,110.8425,110.7474,110.795,41200.0
2012-11-08 12:30:00,139.81,139.82,139.68,139.78,42300.0,110.795,110.8029,110.692,110.7712,42300.0
2012-11-08 12:35:00,139.77,139.78,139.53,139.68,70600.0,110.7633,110.7712,110.5731,110.692,70600.0
2012-11-08 12:40:00,139.68,139.77,139.66,139.68,25800.0,110.692,110.7633,110.6761,110.692,25800.0
2012-11-08 12:45:00,139.62,139.63,139.47,139.57,117000.0,110.6444,110.6523,110.5255,110.6048,117000.0
2012-11-08 12:50:00,139.59,139.63,139.54,139.59,31100.0,110.6206,110.6523,110.581,110.6206,31100.0
2012-11-08 12:55:00,139.57,139.73,139.56,139.71,243000.0,110.6048,110.7316,110.5969,110.7157,243000.0
2012-11-08 13:00:00,139.71,139.75,139.63,139.64,33800.0,110.7157,110.7474,110.6523,110.6603,33800.0
2012-11-08 13:05:00,139.62,139.64,139.55,139.58,33400.0,110.6444,110.6603,110.5889,110.6127,33400.0
2012-11-08 13:10:00,139.58,139.58,139.35,139.39,33700.0,110.6127,110.6127,110.4304,110.4621,33700.0
2012-11-08 13:15:00,139.36,139.46,139.35,139.38,29100.0,110.4384,110.5176,110.4304,110.4542,29100.0
2012-11-08 13:20:00,139.39,139.43,139.26,139.28,61000.0,110.4621,110.4938,110.3591,110.375,61000.0
2012-11-08 13:25:00,139.25,139.25,138.96,139.11,132700.0,110.3512,110.3512,110.1214,110.2403,132700.0
2012-11-08 13:30:00,139.12,139.21,139.0,139.2,48100.0,110.2482,110.3195,110.1531,110.3116,48100.0
2012-11-08 13:35:00,139.18,139.3,139.18,139.27,32900.0,110.2957,110.3908,110.2957,110.367,32900.0
2012-11-08 13:40:00,139.25,139.29,139.2,139.21,36700.0,110.3512,110.3829,110.3116,110.3195,36700.0
2012-11-08 13:45:00,139.19,139.36,139.16,139.36,19400.0,110.3036,110.4384,110.2799,110.4384,19400.0
2012-11-08 13:50:00,139.35,139.49,139.34,139.48,85900.0,110.4304,110.5414,110.4225,110.5335,85900.0
2012-11-08 13:55:00,139.47,139.66,139.46,139.62,38200.0,110.5255,110.6761,110.5176,110.6444,38200.0
2012-11-08 14:00:00,139.63,139.63,139.47,139.47,46800.0,110.6523,110.6523,110.5255,110.5255,46800.0
2012-11-08 14:05:00,139.46,139.47,139.36,139.42,39000.0,110.5176,110.5255,110.4384,110.4859,39000.0
2012-11-08 14:10:00,139.42,139.49,139.39,139.49,8600.0,110.4859,110.5414,110.4621,110.5414,8600.0
2012-11-08 14:15:00,139.49,139.59,139.39,139.42,25200.0,110.5414,110.6206,110.4621,110.4859,25200.0
2012-11-08 14:20:00,139.37,139.37,139.27,139.32,28200.0,110.4463,110.4463,110.367,110.4067,28200.0
2012-11-08 14:25:00,139.29,139.37,139.27,139.32,21100.0,110.3829,110.4463,110.367,110.4067,21100.0
2012-11-08 14:30:00,139.32,139.39,139.24,139.24,17500.0,110.4067,110.4621,110.3433,110.3433,17500.0
2012-11-08 14:35:00,139.23,139.29,139.15,139.17,115500.0,110.3353,110.3829,110.272,110.2878,115500.0
2012-11-08 14:40:00,139.17,139.33,139.17,139.24,27500.0,110.2878,110.4146,110.2878,110.3433,27500.0
2012-11-08 14:45:00,139.25,139.44,139.22,139.42,45600.0,110.3512,110.5018,110.3274,110.4859,45600.0
2012-11-08 14:50:00,139.42,139.45,139.28,139.34,34900.0,110.4859,110.5097,110.375,110.4225,34900.0
2012-11-08 14:55:00,139.36,139.47,139.32,139.33,111100.0,110.4384,110.5255,110.4067,110.4146,111100.0
2012-11-08 15:00:00,139.32,139.34,139.25,139.32,11500.0,110.4067,110.4225,110.3512,110.4067,11500.0
2012-11-08 15:05:00,139.34,139.42,139.27,139.31,42300.0,110.4225,110.4859,110.367,110.3987,42300.0
2012-11-08 15:10:00,139.32,139.45,139.27,139.32,73000.0,110.4067,110.5097,110.367,110.4067,73000.0
2012-11-08 15:15:00,139.31,139.44,139.3,139.41,18300.0,110.3987,110.5018,110.3908,110.478,18300.0
2012-11-08 15:20:00,139.41,139.44,139.25,139.27,39800.0,110.478,110.5018,110.3512,110.367,39800.0
2012-11-08 15:25:00,139.29,139.34,139.23,139.29,32700.0,110.3829,110.4225,110.3353,110.3829,32700.0
2012-11-08 15:30:00,139.28,139.29,139.08,139.18,48500.0,110.375,110.3829,110.2165,110.2957,48500.0
2012-11-08 15:35:00,139.16,139.24,139.1,139.13,174600.0,110.2799,110.3433,110.2323,110.2561,174600.0
2012-11-08 15:40:00,139.14,139.21,138.96,139.02,56500.0,110.264,110.3195,110.1214,110.1689,56500.0
2012-11-08 15:45:00,138.99,139.08,138.91,138.92,66900.0,110.1452,110.2165,110.0818,110.0897,66900.0
2012-11-08 15:50:00,138.9,139.12,138.88,139.09,91700.0,110.0738,110.2482,110.058,110.2244,91700.0
2012-11-08 15:55:00,139.09,139.09,138.58,138.62,152900.0,110.2244,110.2244,109.8202,109.8519,152900.0
2012-11-09 09:30:00,138.19,138.44,138.11,138.44,161000.0,109.5112,109.7093,109.4478,109.7093,161000.0
2012-11-09 09:35:00,138.44,138.61,138.41,138.5,20400.0,109.7093,109.844,109.6855,109.7568,20400.0
2012-11-09 09:40:00,138.47,138.69,138.47,138.68,74100.0,109.7331,109.9074,109.7331,109.8995,74100.0
2012-11-09 09:45:00,138.7,138.7,138.37,138.46,50200.0,109.9153,109.9153,109.6538,109.7251,50200.0
2012-11-09 09:50:00,138.42,138.59,138.28,138.54,29000.0,109.6934,109.8282,109.5825,109.7885,29000.0
2012-11-09 09:55:00,138.56,138.72,138.31,138.58,44000.0,109.8044,109.9312,109.6063,109.8202,44000.0
2012-11-09 10:00:00,138.54,138.85,138.52,138.85,37900.0,109.7885,110.0342,109.7727,110.0342,37900.0
2012-11-09 10:05:00,138.83,139.05,138.68,139.05,222100.0,110.0184,110.1927,109.8995,110.1927,222100.0
2012-11-09 10:10:00,139.05,139.13,138.97,139.08,84500.0,110.1927,110.2561,110.1293,110.2165,84500.0
2012-11-09 10:15:00,139.1,139.1,138.85,138.89,35800.0,110.2323,110.2323,110.0342,110.0659,35800.0
2012-11-09 10:20:00,138.97,139.2,138.94,139.2,16300.0,110.1293,110.3116,110.1055,110.3116,16300.0
2012-11-09 10:25:00,139.21,139.23,139.0,139.07,15800.0,110.3195,110.3353,110.1531,110.2086,15800.0
2012-11-09 10:30:00,139.07,139.08,138.9,138.94,27500.0,110.2086,110.2165,110.0738,110.1055,27500.0
2012-11-09 10:35:00,139.06,139.13,138.9,138.92,14100.0,110.2006,110.2561,110.0738,110.0897,14100.0
2012-11-09 10:40:00,138.9,139.35,138.9,139.34,43600.0,110.0738,110.4304,110.0738,110.4225,43600.0
2012-11-09 10:45:00,139.32,139.34,139.15,139.16,25800.0,110.4067,110.4225,110.272,110.2799,25800.0
2012-11-09 10:50:00,139.13,139.24,139.08,139.21,29700.0,110.2561,110.3433,110.2165,110.3195,29700.0
2012-11-09 10:55:00,139.24,139.3,139.12,139.25,12300.0,110.3433,110.3908,110.2482,110.3512,12300.0
2012-11-09 11:00:00,139.24,139.35,139.2,139.32,8800.0,110.3433,110.4304,110.3116,110.4067,8800.0
2012-11-09 11:05:00,139.32,139.46,139.29,139.32,139900.0,110.4067,110.5176,110.3829,110.4067,139900.0
2012-11-09 11:10:00,139.33,139.42,139.27,139.28,29000.0,110.4146,110.4859,110.367,110.375,29000.0
2012-11-09 11:15:00,139.29,139.47,139.29,139.41,25800.0,110.3829,110.5255,110.3829,110.478,25800.0
2012-11-09 11:20:00,139.41,139.41,139.1,139.19,31200.0,110.478,110.478,110.2323,110.3036,31200.0
2012-11-09 11:25:00,139.22,139.3,139.18,139.28,17700.0,110.3274,110.3908,110.2957,110.375,17700.0
2012-11-09 11:30:00,139.3,139.38,139.25,139.35,82500.0,110.3908,110.4542,110.3512,110.4304,82500.0
2012-11-09 11:35:00,139.28,139.55,139.2,139.47,52600.0,110.375,110.5889,110.3116,110.5255,52600.0
2012-11-09 11:40:00,139.5,139.51,139.45,139.45,13300.0,110.5493,110.5572,110.5097,110.5097,13300.0
2012-11-09 11:45:00,139.45,139.56,139.45,139.51,40100.0,110.5097,110.5969,110.5097,110.5572,40100.0
2012-11-09 11:50:00,139.53,139.54,139.39,139.41,19800.0,110.5731,110.581,110.4621,110.478,19800.0
2012-11-09 11:55:00,139.4,139.5,139.35,139.5,18300.0,110.4701,110.5493,110.4304,110.5493,18300.0
2012-11-09 12:00:00,139.52,139.72,139.52,139.67,592100.0,110.5652,110.7237,110.5652,110.684,592100.0
2012-11-09 12:05:00,139.67,139.69,139.57,139.62,8800.0,110.684,110.6999,110.6048,110.6444,8800.0
2012-11-09 12:10:00,139.64,139.81,139.64,139.74,71300.0,110.6603,110.795,110.6603,110.7395,71300.0
2012-11-09 12:15:00,139.77,139.89,139.77,139.85,13800.0,110.7633,110.8584,110.7633,110.8267,13800.0
2012-11-09 12:20:00,139.86,139.89,139.8,139.89,78300.0,110.8346,110.8584,110.7871,110.8584,78300.0
2012-11-09 12:25:00,139.88,139.95,139.88,139.9,46600.0,110.8505,110.9059,110.8505,110.8663,46600.0
2012-11-09 12:30:00,139.95,139.99,139.89,139.99,14300.0,110.9059,110.9376,110.8584,110.9376,14300.0
2012-11-09 12:35:00,140.0,140.02,139.9,139.9,10600.0,110.9455,110.9614,110.8663,110.8663,10600.0
2012-11-09 12:40:00,139.94,139.94,139.8,139.81,40500.0,110.898,110.898,110.7871,110.795,40500.0
2012-11-09 12:45:00,139.84,139.9,139.8,139.89,11600.0,110.8188,110.8663,110.7871,110.8584,11600.0
2012-11-09 12:50:00,139.91,139.95,139.85,139.89,29800.0,110.8742,110.9059,110.8267,110.8584,29800.0
2012-11-09 12:55:00,139.89,139.89,139.71,139.76,9900.0,110.8584,110.8584,110.7157,110.7554,9900.0
2012-11-09 13:00:00,139.75,139.9,139.73,139.84,74800.0,110.7474,110.8663,110.7316,110.8188,74800.0
2012-11-09 13:05:00,139.84,139.84,139.73,139.8,14100.0,110.8188,110.8188,110.7316,110.7871,14100.0
2012-11-09 13:10:00,139.77,139.78,139.25,139.31,73900.0,110.7633,110.7712,110.3512,110.3987,73900.0
2012-11-09 13:15:00,139.35,139.68,139.34,139.57,76400.0,110.4304,110.692,110.4225,110.6048,76400.0
2012-11-09 13:20:00,139.57,139.6,139.25,139.25,19300.0,110.6048,110.6286,110.3512,110.3512,19300.0
2012-11-09 13:25:00,139.27,139.3,138.9,138.9,53100.0,110.367,110.3908,110.0738,110.0738,53100.0
2012-11-09 13:30:00,138.94,139.06,138.79,138.92,81200.0,110.1055,110.2006,109.9867,110.0897,81200.0
2012-11-09 13:35:00,138.97,139.06,138.8,138.88,42000.0,110.1293,110.2006,109.9946,110.058,42000.0
2012-11-09 13:40:00,138.88,139.0,138.68,138.82,20600.0,110.058,110.1531,109.8995,110.0104,20600.0
2012-11-09 13:45:00,138.87,139.02,138.85,138.95,19900.0,110.0501,110.1689,110.0342,110.1135,19900.0
2012-11-09 13:50:00,138.95,139.2,138.93,139.01,24300.0,110.1135,110.3116,110.0976,110.161,24300.0
2012-11-09 13:55:00,139.06,139.17,139.0,139.14,12700.0,110.2006,110.2878,110.1531,110.264,12700.0
2012-11-09 14:00:00,139.12,139.13,138.96,138.98,36800.0,110.2482,110.2561,110.1214,110.1372,36800.0
2012-11-09 14:05:00,138.94,139.02,138.9,138.92,34800.0,110.1055,110.1689,110.0738,110.0897,34800.0
2012-11-09 14:10:00,138.92,139.0,138.91,139.0,6300.0,110.0897,110.1531,110.0818,110.1531,6300.0
2012-11-09 14:15:00,139.03,139.28,139.03,139.15,36100.0,110.1769,110.375,110.1769,110.272,36100.0
2012-11-09 14:20:00,139.15,139.24,139.12,139.21,15700.0,110.272,110.3433,110.2482,110.3195,15700.0
2012-11-09 14:25:00,139.22,139.33,139.14,139.33,21400.0,110.3274,110.4146,110.264,110.4146,21400.0
2012-11-09 14:30:00,139.34,139.55,139.3,139.5,34300.0,110.4225,110.5889,110.3908,110.5493,34300.0
2012-11-09 14:35:00,139.48,139.66,139.42,139.43,45500.0,110.5335,110.6761,110.4859,110.4938,45500.0
2012-11-09 14:40:00,139.45,139.45,139.31,139.35,9200.0,110.5097,110.5097,110.3987,110.4304,9200.0
2012-11-09 14:45:00,139.35,139.35,139.17,139.22,16600.0,110.4304,110.4304,110.2878,110.3274,16600.0
2012-11-09 14:50:00,139.23,139.28,139.1,139.1,15000.0,110.3353,110.375,110.2323,110.2323,15000.0
2012-11-09 14:55:00,139.08,139.15,139.03,139.1,5800.0,110.2165,110.272,110.1769,110.2323,5800.0
2012-11-09 15:00:00,139.1,139.13,139.01,139.07,17800.0,110.2323,110.2561,110.161,110.2086,17800.0
2012-11-09 15:05:00,139.09,139.09,138.89,139.02,39000.0,110.2244,110.2244,110.0659,110.1689,39000.0
2012-11-09 15:10:00,138.99,139.15,138.95,139.08,16000.0,110.1452,110.272,110.1135,110.2165,16000.0
2012-11-09 15:15:00,139.08,139.09,138.92,138.95,18500.0,110.2165,110.2244,110.0897,110.1135,18500.0
2012-11-09 15:20:00,138.93,139.08,138.93,139.08,14000.0,110.0976,110.2165,110.0976,110.2165,14000.0
2012-11-09 15:25:00,139.07,139.14,138.99,139.14,17900.0,110.2086,110.264,110.1452,110.264,17900.0
2012-11-09 15:30:00,139.14,139.15,138.97,138.98,21100.0,110.264,110.272,110.1293,110.1372,21100.0
2012-11-09 15:35:00,139.0,139.0,138.73,138.83,33000.0,110.1531,110.1531,109.9391,110.0184,33000.0
2012-11-09 15:40:00,138.84,139.13,138.82,139.12,103700.0,110.0263,110.2561,110.0104,110.2482,103700.0
2012-11-09 15:45:00,139.12,139.35,139.12,139.25,65800.0,110.2482,110.4304,110.2482,110.3512,65800.0
2012-11-09 15:50:00,139.19,139.23,138.93,138.98,65800.0,110.3036,110.3353,110.0976,110.1372,65800.0
2012-11-09 15:55:00,138.99,138.99,138.71,138.78,179500.0,110.1452,110.1452,109.9233,109.9787,179500.0
2012-11-12 09:30:00,139.15,139.19,138.99,139.18,113000.0,110.272,110.3036,110.1452,110.2957,113000.0
2012-11-12 09:35:00,139.14,139.23,138.98,139.22,42700.0,110.264,110.3353,110.1372,110.3274,42700.0
2012-11-12 09:40:00,139.27,139.28,139.12,139.15,119900.0,110.367,110.375,110.2482,110.272,119900.0
2012-11-12 09:45:00,139.15,139.32,139.15,139.18,47600.0,110.272,110.4067,110.272,110.2957,47600.0
2012-11-12 09:50:00,139.15,139.22,139.06,139.06,23600.0,110.272,110.3274,110.2006,110.2006,23600.0
2012-11-12 09:55:00,139.15,139.22,139.1,139.18,8500.0,110.272,110.3274,110.2323,110.2957,8500.0
2012-11-12 10:00:00,139.16,139.16,139.05,139.16,3900.0,110.2799,110.2799,110.1927,110.2799,3900.0
2012-11-12 10:05:00,139.09,139.15,139.0,139.02,5600.0,110.2244,110.272,110.1531,110.1689,5600.0
2012-11-12 10:10:00,139.0,139.06,138.86,138.86,8900.0,110.1531,110.2006,110.0421,110.0421,8900.0
2012-11-12 10:15:00,138.86,138.94,138.86,138.92,14800.0,110.0421,110.1055,110.0421,110.0897,14800.0
2012-11-12 10:20:00,138.94,138.95,138.85,138.87,7200.0,110.1055,110.1135,110.0342,110.0501,7200.0
2012-11-12 10:25:00,138.9,138.95,138.9,138.94,6400.0,110.0738,110.1135,110.0738,110.1055,6400.0
2012-11-12 10:30:00,138.89,138.99,138.89,138.99,10800.0,110.0659,110.1452,110.0659,110.1452,10800.0
2012-11-12 10:35:00,139.0,139.04,138.99,138.99,5900.0,110.1531,110.1848,110.1452,110.1452,5900.0
2012-11-12 10:40:00,138.99,139.04,138.86,138.88,15900.0,110.1452,110.1848,110.0421,110.058,15900.0
2012-11-12 10:45:00,138.89,138.89,138.77,138.79,21000.0,110.0659,110.0659,109.9708,109.9867,21000.0
2012-11-12 10:50:00,138.8,138.82,138.7,138.73,15300.0,109.9946,110.0104,109.9153,109.9391,15300.0
2012-11-12 10:55:00,138.67,138.73,138.6,138.64,9400.0,109.8916,109.9391,109.8361,109.8678,9400.0
2012-11-12 11:00:00,138.64,138.68,138.55,138.65,34000.0,109.8678,109.8995,109.7965,109.8757,34000.0
2012-11-12 11:05:00,138.64,138.68,138.63,138.67,3000.0,109.8678,109.8995,109.8599,109.8916,3000.0
2012-11-12 11:10:00,138.68,138.69,138.63,138.64,7500.0,109.8995,109.9074,109.8599,109.8678,7500.0
2012-11-12 11:15:00,138.63,138.64,138.53,138.59,20300.0,109.8599,109.8678,109.7806,109.8282,20300.0
2012-11-12 11:20:00,138.61,138.68,138.59,138.67,13000.0,109.844,109.8995,109.8282,109.8916,13000.0
2012-11-12 11:25:00,138.61,138.74,138.61,138.74,4800.0,109.844,109.947,109.844,109.947,4800.0
2012-11-12 11:30:00,138.73,138.74,138.69,138.69,42700.0,109.9391,109.947,109.9074,109.9074,42700.0
2012-11-12 11:35:00,138.71,138.74,138.69,138.71,11700.0,109.9233,109.947,109.9074,109.9233,11700.0
2012-11-12 11:40:00,138.72,138.73,138.61,138.66,50100.0,109.9312,109.9391,109.844,109.8836,50100.0
2012-11-12 11:45:00,138.66,138.73,138.64,138.65,19100.0,109.8836,109.9391,109.8678,109.8757,19100.0
2012-11-12 11:50:00,138.66,138.69,138.62,138.62,6200.0,109.8836,109.9074,109.8519,109.8519,6200.0
2012-11-12 11:55:00,138.65,138.66,138.58,138.62,5600.0,109.8757,109.8836,109.8202,109.8519,5600.0
2012-11-12 12:00:00,138.61,138.67,138.61,138.61,14400.0,109.844,109.8916,109.844,109.844,14400.0
2012-11-12 12:05:00,138.61,138.63,138.56,138.59,6200.0,109.844,109.8599,109.8044,109.8282,6200.0
2012-11-12 12:10:00,138.6,138.61,138.57,138.57,16300.0,109.8361,109.844,109.8123,109.8123,16300.0
2012-11-12 12:15:00,138.58,138.66,138.56,138.65,6600.0,109.8202,109.8836,109.8044,109.8757,6600.0
2012-11-12 12:20:00,138.66,138.78,138.66,138.76,34400.0,109.8836,109.9787,109.8836,109.9629,34400.0
2012-11-12 12:25:00,138.74,138.78,138.72,138.76,4000.0,109.947,109.9787,109.9312,109.9629,4000.0
2012-11-12 12:30:00,138.78,138.9,138.77,138.9,5000.0,109.9787,110.0738,109.9708,110.0738,5000.0
2012-11-12 12:35:00,138.9,138.92,138.87,138.89,2600.0,110.0738,110.0897,110.0501,110.0659,2600.0
2012-11-12 12:40:00,138.9,139.02,138.9,138.98,2400.0,110.0738,110.1689,110.0738,110.1372,2400.0
2012-11-12 12:45:00,138.94,138.94,138.91,138.94,3600.0,110.1055,110.1055,110.0818,110.1055,3600.0
2012-11-12 12:50:00,138.94,138.94,138.92,138.92,2400.0,110.1055,110.1055,110.0897,110.0897,2400.0
2012-11-12 12:55:00,138.93,139.04,138.91,139.03,32100.0,110.0976,110.1848,110.0818,110.1769,32100.0
2012-11-12 13:00:00,139.04,139.19,139.03,139.19,24300.0,110.1848,110.3036,110.1769,110.3036,24300.0
2012-11-12 13:05:00,139.2,139.24,139.1,139.19,24700.0,110.3116,110.3433,110.2323,110.3036,24700.0
2012-11-12 13:10:00,139.17,139.32,139.17,139.3,37400.0,110.2878,110.4067,110.2878,110.3908,37400.0
2012-11-12 13:15:00,139.3,139.38,139.29,139.29,53000.0,110.3908,110.4542,110.3829,110.3829,53000.0
2012-11-12 13:20:00,139.31,139.31,139.24,139.25,9100.0,110.3987,110.3987,110.3433,110.3512,9100.0
2012-11-12 13:25:00,139.24,139.33,139.24,139.3,25100.0,110.3433,110.4146,110.3433,110.3908,25100.0
2012-11-12 13:30:00,139.31,139.31,139.16,139.18,32600.0,110.3987,110.3987,110.2799,110.2957,32600.0
2012-11-12 13:35:00,139.17,139.19,139.14,139.17,6600.0,110.2878,110.3036,110.264,110.2878,6600.0
2012-11-12 13:40:00,139.19,139.21,139.12,139.14,9900.0,110.3036,110.3195,110.2482,110.264,9900.0
2012-11-12 13:45:00,139.14,139.17,139.09,139.09,3700.0,110.264,110.2878,110.2244,110.2244,3700.0
2012-11-12 13:50:00,139.13,139.16,139.11,139.11,16100.0,110.2561,110.2799,110.2403,110.2403,16100.0
2012-11-12 13:55:00,139.13,139.21,139.12,139.19,7500.0,110.2561,110.3195,110.2482,110.3036,7500.0
2012-11-12 14:00:00,139.18,139.18,139.05,139.05,4800.0,110.2957,110.2957,110.1927,110.1927,4800.0
2012-11-12 14:05:00,139.04,139.11,139.03,139.11,4600.0,110.1848,110.2403,110.1769,110.2403,4600.0
2012-11-12 14:10:00,139.11,139.14,139.11,139.13,10100.0,110.2403,110.264,110.2403,110.2561,10100.0
2012-11-12 14:15:00,139.12,139.22,139.12,139.17,4100.0,110.2482,110.3274,110.2482,110.2878,4100.0
2012-11-12 14:20:00,139.18,139.27,139.18,139.22,7500.0,110.2957,110.367,110.2957,110.3274,7500.0
2012-11-12 14:25:00,139.21,139.21,139.11,139.14,4600.0,110.3195,110.3195,110.2403,110.264,4600.0
2012-11-12 14:30:00,139.11,139.13,139.01,139.03,12600.0,110.2403,110.2561,110.161,110.1769,12600.0
2012-11-12 14:35:00,139.03,139.05,138.88,138.93,11200.0,110.1769,110.1927,110.058,110.0976,11200.0
2012-11-12 14:40:00,138.9,138.96,138.89,138.91,7800.0,110.0738,110.1214,110.0659,110.0818,7800.0
2012-11-12 14:45:00,138.88,138.96,138.86,138.95,15100.0,110.058,110.1214,110.0421,110.1135,15100.0
2012-11-12 14:50:00,138.92,138.99,138.91,138.99,17800.0,110.0897,110.1452,110.0818,110.1452,17800.0
2012-11-12 14:55:00,138.96,139.03,138.93,138.99,18500.0,110.1214,110.1769,110.0976,110.1452,18500.0
2012-11-12 15:00:00,138.96,139.08,138.96,139.06,39700.0,110.1214,110.2165,110.1214,110.2006,39700.0
2012-11-12 15:05:00,139.06,139.08,138.92,138.96,31100.0,110.2006,110.2165,110.0897,110.1214,31100.0
2012-11-12 15:10:00,138.94,139.0,138.79,138.79,29600.0,110.1055,110.1531,109.9867,109.9867,29600.0
2012-11-12 15:15:00,138.78,138.89,138.77,138.78,23400.0,109.9787,110.0659,109.9708,109.9787,23400.0
2012-11-12 15:20:00,138.79,138.88,138.78,138.88,18400.0,109.9867,110.058,109.9787,110.058,18400.0
2012-11-12 15:25:00,138.89,138.96,138.87,138.93,27400.0,110.0659,110.1214,110.0501,110.0976,27400.0
2012-11-12 15:30:00,138.91,138.94,138.84,138.94,18800.0,110.0818,110.1055,110.0263,110.1055,18800.0
2012-11-12 15:35:00,138.92,138.96,138.86,138.95,18700.0,110.0897,110.1214,110.0421,110.1135,18700.0
2012-11-12 15:40:00,138.98,139.01,138.96,138.99,16500.0,110.1372,110.161,110.1214,110.1452,16500.0
2012-11-12 15:45:00,138.98,139.06,138.91,138.93,31600.0,110.1372,110.2006,110.0818,110.0976,31600.0
2012-11-12 15:50:00,138.93,139.0,138.92,138.96,52100.0,110.0976,110.1531,110.0897,110.1214,52100.0
2012-11-12 15:55:00,138.96,139.0,138.81,138.83,112800.0,110.1214,110.1531,110.0025,110.0184,112800.0
2012-11-13 09:30:00,138.08,138.15,137.93,138.15,136900.0,109.424,109.4795,109.3051,109.4795,136900.0
2012-11-13 09:35:00,138.13,138.37,138.1,138.33,55600.0,109.4636,109.6538,109.4399,109.6221,55600.0
2012-11-13 09:40:00,138.33,138.47,138.33,138.44,30800.0,109.6221,109.7331,109.6221,109.7093,30800.0
2012-11-13 09:45:00,138.43,138.77,138.43,138.77,101500.0,109.7014,109.9708,109.7014,109.9708,101500.0
2012-11-13 09:50:00,138.74,138.74,138.57,138.63,20500.0,109.947,109.947,109.8123,109.8599,20500.0
2012-11-13 09:55:00,138.67,138.98,138.56,138.89,28100.0,109.8916,110.1372,109.8044,110.0659,28100.0
2012-11-13 10:00:00,138.92,138.92,138.73,138.75,31200.0,110.0897,110.0897,109.9391,109.955,31200.0
2012-11-13 10:05:00,138.76,138.9,138.64,138.88,28900.0,109.9629,110.0738,109.8678,110.058,28900.0
2012-11-13 10:10:00,138.9,139.21,138.9,139.2,53000.0,110.0738,110.3195,110.0738,110.3116,53000.0
2012-11-13 10:15:00,139.23,139.3,139.01,139.03,14200.0,110.3353,110.3908,110.161,110.1769,14200.0
2012-11-13 10:20:00,139.04,139.24,138.95,139.02,16700.0,110.1848,110.3433,110.1135,110.1689,16700.0
2012-11-13 10:25:00,139.01,139.11,138.94,138.99,13700.0,110.161,110.2403,110.1055,110.1452,13700.0
2012-11-13 10:30:00,138.95,139.03,138.9,139.03,9200.0,110.1135,110.1769,110.0738,110.1769,9200.0
2012-11-13 10:35:00,139.03,139.29,139.03,139.08,13900.0,110.1769,110.3829,110.1769,110.2165,13900.0
2012-11-13 10:40:00,139.15,139.18,138.93,138.96,9400.0,110.272,110.2957,110.0976,110.1214,9400.0
2012-11-13 10:45:00,138.96,139.15,138.94,139.15,21600.0,110.1214,110.272,110.1055,110.272,21600.0
2012-11-13 10:50:00,139.13,139.48,139.09,139.48,42300.0,110.2561,110.5335,110.2244,110.5335,42300.0
2012-11-13 10:55:00,139.46,139.63,139.46,139.62,28100.0,110.5176,110.6523,110.5176,110.6444,28100.0
2012-11-13 11:00:00,139.63,139.7,139.59,139.63,81900.0,110.6523,110.7078,110.6206,110.6523,81900.0
2012-11-13 11:05:00,139.63,139.81,139.6,139.75,69700.0,110.6523,110.795,110.6286,110.7474,69700.0
2012-11-13 11:10:00,139.76,139.76,139.63,139.64,19400.0,110.7554,110.7554,110.6523,110.6603,19400.0
2012-11-13 11:15:00,139.64,139.66,139.55,139.66,125100.0,110.6603,110.6761,110.5889,110.6761,125100.0
2012-11-13 11:20:00,139.71,139.71,139.6,139.62,5500.0,110.7157,110.7157,110.6286,110.6444,5500.0
2012-11-13 11:25:00,139.63,139.63,139.54,139.63,31400.0,110.6523,110.6523,110.581,110.6523,31400.0
2012-11-13 11:30:00,139.64,139.68,139.53,139.53,12300.0,110.6603,110.692,110.5731,110.5731,12300.0
2012-11-13 11:35:00,139.55,139.55,139.43,139.49,26000.0,110.5889,110.5889,110.4938,110.5414,26000.0
2012-11-13 11:40:00,139.49,139.54,139.43,139.52,55200.0,110.5414,110.581,110.4938,110.5652,55200.0
2012-11-13 11:45:00,139.52,139.56,139.48,139.48,47600.0,110.5652,110.5969,110.5335,110.5335,47600.0
2012-11-13 11:50:00,139.49,139.56,139.42,139.56,62300.0,110.5414,110.5969,110.4859,110.5969,62300.0
2012-11-13 11:55:00,139.56,139.61,139.53,139.58,52200.0,110.5969,110.6365,110.5731,110.6127,52200.0
2012-11-13 12:00:00,139.58,139.61,139.55,139.6,4100.0,110.6127,110.6365,110.5889,110.6286,4100.0
2012-11-13 12:05:00,139.61,139.61,139.39,139.41,21100.0,110.6365,110.6365,110.4621,110.478,21100.0
2012-11-13 12:10:00,139.36,139.5,139.36,139.5,7900.0,110.4384,110.5493,110.4384,110.5493,7900.0
2012-11-13 12:15:00,139.5,139.53,139.47,139.47,6200.0,110.5493,110.5731,110.5255,110.5255,6200.0
2012-11-13 12:20:00,139.52,139.52,139.34,139.34,9900.0,110.5652,110.5652,110.4225,110.4225,9900.0
2012-11-13 12:25:00,139.35,139.35,139.28,139.33,5600.0,110.4304,110.4304,110.375,110.4146,5600.0
2012-11-13 12:30:00,139.33,139.33,139.12,139.23,10700.0,110.4146,110.4146,110.2482,110.3353,10700.0
2012-11-13 12:35:00,139.21,139.21,139.11,139.19,17600.0,110.3195,110.3195,110.2403,110.3036,17600.0
2012-11-13 12:40:00,139.18,139.22,139.07,139.1,25900.0,110.2957,110.3274,110.2086,110.2323,25900.0
2012-11-13 12:45:00,139.09,139.22,139.09,139.22,7700.0,110.2244,110.3274,110.2244,110.3274,7700.0
2012-11-13 12:50:00,139.21,139.32,139.21,139.31,3900.0,110.3195,110.4067,110.3195,110.3987,3900.0
2012-11-13 12:55:00,139.29,139.29,139.16,139.19,17600.0,110.3829,110.3829,110.2799,110.3036,17600.0
2012-11-13 13:00:00,139.19,139.19,139.07,139.07,21200.0,110.3036,110.3036,110.2086,110.2086,21200.0
2012-11-13 13:05:00,139.09,139.28,139.09,139.24,8800.0,110.2244,110.375,110.2244,110.3433,8800.0
2012-11-13 13:10:00,139.23,139.43,139.19,139.43,12600.0,110.3353,110.4938,110.3036,110.4938,12600.0
2012-11-13 13:15:00,139.46,139.52,139.42,139.43,10200.0,110.5176,110.5652,110.4859,110.4938,10200.0
2012-11-13 13:20:00,139.47,139.47,139.34,139.37,4800.0,110.5255,110.5255,110.4225,110.4463,4800.0
2012-11-13 13:25:00,139.37,139.37,139.3,139.34,11700.0,110.4463,110.4463,110.3908,110.4225,11700.0
2012-11-13 13:30:00,139.32,139.39,139.28,139.39,13800.0,110.4067,110.4621,110.375,110.4621,13800.0
2012-11-13 13:35:00,139.34,139.34,139.17,139.19,15100.0,110.4225,110.4225,110.2878,110.3036,15100.0
2012-11-13 13:40:00,139.21,139.34,139.19,139.31,13900.0,110.3195,110.4225,110.3036,110.3987,13900.0
2012-11-13 13:45:00,139.32,139.34,139.27,139.28,12700.0,110.4067,110.4225,110.367,110.375,12700.0
2012-11-13 13:50:00,139.33,139.48,139.33,139.44,17200.0,110.4146,110.5335,110.4146,110.5018,17200.0
2012-11-13 13:55:00,139.43,139.5,139.34,139.46,24600.0,110.4938,110.5493,110.4225,110.5176,24600.0
2012-11-13 14:00:00,139.5,139.57,139.43,139.47,41500.0,110.5493,110.6048,110.4938,110.5255,41500.0
2012-11-13 14:05:00,139.47,139.5,139.36,139.44,13100.0,110.5255,110.5493,110.4384,110.5018,13100.0
2012-11-13 14:10:00,139.44,139.49,139.35,139.37,14400.0,110.5018,110.5414,110.4304,110.4463,14400.0
2012-11-13 14:15:00,139.36,139.5,139.36,139.47,10000.0,110.4384,110.5493,110.4384,110.5255,10000.0
2012-11-13 14:20:00,139.44,139.46,139.33,139.34,83600.0,110.5018,110.5176,110.4146,110.4225,83600.0
2012-11-13 14:25:00,139.34,139.41,139.34,139.37,15000.0,110.4225,110.478,110.4225,110.4463,15000.0
2012-11-13 14:30:00,139.37,139.37,139.26,139.34,14400.0,110.4463,110.4463,110.3591,110.4225,14400.0
2012-11-13 14:35:00,139.32,139.32,139.13,139.14,41200.0,110.4067,110.4067,110.2561,110.264,41200.0
2012-11-13 14:40:00,139.21,139.23,139.14,139.15,23400.0,110.3195,110.3353,110.264,110.272,23400.0
2012-11-13 14:45:00,139.15,139.16,139.01,139.15,65800.0,110.272,110.2799,110.161,110.272,65800.0
2012-11-13 14:50:00,139.2,139.23,139.14,139.19,29600.0,110.3116,110.3353,110.264,110.3036,29600.0
2012-11-13 14:55:00,139.22,139.27,139.16,139.16,32800.0,110.3274,110.367,110.2799,110.2799,32800.0
2012-11-13 15:00:00,139.18,139.26,139.14,139.15,20700.0,110.2957,110.3591,110.264,110.272,20700.0
2012-11-13 15:05:00,139.14,139.17,139.01,139.01,15800.0,110.264,110.2878,110.161,110.161,15800.0
2012-11-13 15:10:00,139.0,139.02,138.85,138.91,19900.0,110.1531,110.1689,110.0342,110.0818,19900.0
2012-11-13 15:15:00,138.89,138.92,138.8,138.81,20900.0,110.0659,110.0897,109.9946,110.0025,20900.0
2012-11-13 15:20:00,138.83,138.86,138.55,138.58,116100.0,110.0184,110.0421,109.7965,109.8202,116100.0
2012-11-13 15:25:00,138.63,138.71,138.59,138.66,14100.0,109.8599,109.9233,109.8282,109.8836,14100.0
2012-11-13 15:30:00,138.64,138.81,138.64,138.77,21300.0,109.8678,110.0025,109.8678,109.9708,21300.0
2012-11-13 15:35:00,138.74,138.76,138.66,138.69,19000.0,109.947,109.9629,109.8836,109.9074,19000.0
2012-11-13 15:40:00,138.7,138.7,138.46,138.48,26500.0,109.9153,109.9153,109.7251,109.741,26500.0
2012-11-13 15:45:00,138.47,138.61,138.46,138.55,20800.0,109.7331,109.844,109.7251,109.7965,20800.0
2012-11-13 15:50:00,138.53,138.56,138.39,138.4,27900.0,109.7806,109.8044,109.6697,109.6776,27900.0
2012-11-13 15:55:00,138.39,138.46,138.3,138.37,216500.0,109.6697,109.7251,109.5984,109.6538,216500.0
2012-11-14 09:30:00,138.8,138.97,138.67,138.89,95500.0,109.9946,110.1293,109.8916,110.0659,95500.0
2012-11-14 09:35:00,138.9,138.9,138.69,138.73,90600.0,110.0738,110.0738,109.9074,109.9391,90600.0
2012-11-14 09:40:00,138.62,138.62,138.54,138.54,7800.0,109.8519,109.8519,109.7885,109.7885,7800.0
2012-11-14 09:45:00,138.65,138.75,138.65,138.72,21500.0,109.8757,109.955,109.8757,109.9312,21500.0
2012-11-14 09:50:00,138.69,138.69,138.55,138.61,10600.0,109.9074,109.9074,109.7965,109.844,10600.0
2012-11-14 09:55:00,138.6,138.6,138.32,138.43,117500.0,109.8361,109.8361,109.6142,109.7014,117500.0
2012-11-14 10:00:00,138.44,138.56,138.4,138.46,33500.0,109.7093,109.8044,109.6776,109.7251,33500.0
2012-11-14 10:05:00,138.47,138.62,138.36,138.61,43400.0,109.7331,109.8519,109.6459,109.844,43400.0
2012-11-14 10:10:00,138.59,138.62,138.39,138.44,24900.0,109.8282,109.8519,109.6697,109.7093,24900.0
2012-11-14 10:15:00,138.4,138.42,138.14,138.32,25400.0,109.6776,109.6934,109.4716,109.6142,25400.0
2012-11-14 10:20:00,138.31,138.32,138.1,138.22,12300.0,109.6063,109.6142,109.4399,109.535,12300.0
2012-11-14 10:25:00,138.17,138.22,137.96,137.96,37800.0,109.4953,109.535,109.3289,109.3289,37800.0
2012-11-14 10:30:00,137.89,138.02,137.85,137.85,31200.0,109.2734,109.3765,109.2417,109.2417,31200.0
2012-11-14 10:35:00,137.86,137.99,137.77,137.87,57700.0,109.2497,109.3527,109.1783,109.2576,57700.0
2012-11-14 10:40:00,137.87,137.87,137.67,137.8,26100.0,109.2576,109.2576,109.0991,109.2021,26100.0
2012-11-14 10:45:00,137.76,137.78,137.66,137.74,13000.0,109.1704,109.1863,109.0912,109.1546,13000.0
2012-11-14 10:50:00,137.71,137.76,137.46,137.56,82800.0,109.1308,109.1704,108.9327,109.0119,82800.0
2012-11-14 10:55:00,137.54,137.62,137.48,137.61,16200.0,108.9961,109.0595,108.9485,109.0515,16200.0
2012-11-14 11:00:00,137.62,137.62,137.44,137.52,14100.0,109.0595,109.0595,108.9168,108.9802,14100.0
2012-11-14 11:05:00,137.51,137.83,137.49,137.83,8700.0,108.9723,109.2259,108.9565,109.2259,8700.0
2012-11-14 11:10:00,137.79,137.86,137.75,137.84,2600.0,109.1942,109.2497,109.1625,109.2338,2600.0
2012-11-14 11:15:00,137.85,137.89,137.83,137.86,8300.0,109.2417,109.2734,109.2259,109.2497,8300.0
2012-11-14 11:20:00,137.8,137.8,137.77,137.79,6000.0,109.2021,109.2021,109.1783,109.1942,6000.0
2012-11-14 11:25:00,137.81,137.98,137.8,137.9,63700.0,109.21,109.3448,109.2021,109.2814,63700.0
2012-11-14 11:30:00,137.91,137.93,137.74,137.74,15200.0,109.2893,109.3051,109.1546,109.1546,15200.0
2012-11-14 11:35:00,137.66,137.74,137.64,137.7,42500.0,109.0912,109.1546,109.0753,109.1229,42500.0
2012-11-14 11:40:00,137.7,137.96,137.7,137.93,34800.0,109.1229,109.3289,109.1229,109.3051,34800.0
2012-11-14 11:45:00,137.92,138.05,137.92,138.05,18500.0,109.2972,109.4002,109.2972,109.4002,18500.0
2012-11-14 11:50:00,138.01,138.02,137.93,138.0,14900.0,109.3685,109.3765,109.3051,109.3606,14900.0
2012-11-14 11:55:00,137.96,138.08,137.95,138.04,4000.0,109.3289,109.424,109.321,109.3923,4000.0
2012-11-14 12:00:00,138.04,138.04,137.96,138.01,10600.0,109.3923,109.3923,109.3289,109.3685,10600.0
2012-11-14 12:05:00,138.01,138.01,137.89,137.89,29300.0,109.3685,109.3685,109.2734,109.2734,29300.0
2012-11-14 12:10:00,137.86,137.93,137.64,137.7,51600.0,109.2497,109.3051,109.0753,109.1229,51600.0
2012-11-14 12:15:00,137.71,137.78,137.67,137.68,17000.0,109.1308,109.1863,109.0991,109.107,17000.0
2012-11-14 12:20:00,137.66,137.67,137.56,137.66,27600.0,109.0912,109.0991,109.0119,109.0912,27600.0
2012-11-14 12:25:00,137.65,137.77,137.65,137.76,11700.0,109.0832,109.1783,109.0832,109.1704,11700.0
2012-11-14 12:30:00,137.75,137.83,137.7,137.7,10800.0,109.1625,109.2259,109.1229,109.1229,10800.0
2012-11-14 12:35:00,137.68,137.71,137.58,137.59,15100.0,109.107,109.1308,109.0278,109.0357,15100.0
2012-11-14 12:40:00,137.58,137.68,137.51,137.66,23300.0,109.0278,109.107,108.9723,109.0912,23300.0
2012-11-14 12:45:00,137.62,137.68,137.57,137.63,13900.0,109.0595,109.107,109.0199,109.0674,13900.0
2012-11-14 12:50:00,137.61,137.71,137.59,137.71,2300.0,109.0515,109.1308,109.0357,109.1308,2300.0
2012-11-14 12:55:00,137.64,137.66,137.54,137.54,4600.0,109.0753,109.0912,108.9961,108.9961,4600.0
2012-11-14 13:00:00,137.55,137.66,137.52,137.66,37900.0,109.004,109.0912,108.9802,109.0912,37900.0
2012-11-14 13:05:00,137.64,137.64,137.54,137.59,13200.0,109.0753,109.0753,108.9961,109.0357,13200.0
2012-11-14 13:10:00,137.58,137.64,137.53,137.57,20300.0,109.0278,109.0753,108.9882,109.0199,20300.0
2012-11-14 13:15:00,137.61,137.76,137.61,137.75,10200.0,109.0515,109.1704,109.0515,109.1625,10200.0
2012-11-14 13:20:00,137.76,137.79,137.72,137.78,18000.0,109.1704,109.1942,109.1387,109.1863,18000.0
2012-11-14 13:25:00,137.76,137.91,137.73,137.76,21700.0,109.1704,109.2893,109.1466,109.1704,21700.0
2012-11-14 13:30:00,137.69,137.71,137.63,137.63,5800.0,109.1149,109.1308,109.0674,109.0674,5800.0
2012-11-14 13:35:00,137.69,137.99,137.69,137.77,48100.0,109.1149,109.3527,109.1149,109.1783,48100.0
2012-11-14 13:40:00,137.78,137.88,137.64,137.67,36800.0,109.1863,109.2655,109.0753,109.0991,36800.0
2012-11-14 13:45:00,137.74,137.78,137.59,137.73,7500.0,109.1546,109.1863,109.0357,109.1466,7500.0
2012-11-14 13:50:00,137.79,137.8,137.7,137.72,2800.0,109.1942,109.2021,109.1229,109.1387,2800.0
2012-11-14 13:55:00,137.78,137.89,137.74,137.86,22700.0,109.1863,109.2734,109.1546,109.2497,22700.0
2012-11-14 14:00:00,137.87,138.04,137.78,137.83,39900.0,109.2576,109.3923,109.1863,109.2259,39900.0
2012-11-14 14:05:00,137.84,137.96,137.73,137.74,21500.0,109.2338,109.3289,109.1466,109.1546,21500.0
2012-11-14 14:10:00,137.77,137.77,137.4,137.51,59900.0,109.1783,109.1783,108.8851,108.9723,59900.0
2012-11-14 14:15:00,137.48,137.53,137.3,137.38,33800.0,108.9485,108.9882,108.8059,108.8693,33800.0
2012-11-14 14:20:00,137.36,137.48,137.31,137.46,27900.0,108.8534,108.9485,108.8138,108.9327,27900.0
2012-11-14 14:25:00,137.46,137.64,137.41,137.59,14500.0,108.9327,109.0753,108.8931,109.0357,14500.0
2012-11-14 14:30:00,137.55,137.55,137.4,137.43,33700.0,109.004,109.004,108.8851,108.9089,33700.0
2012-11-14 14:35:00,137.38,137.47,137.3,137.42,15500.0,108.8693,108.9406,108.8059,108.901,15500.0
2012-11-14 14:40:00,137.4,137.42,137.23,137.38,25200.0,108.8851,108.901,108.7504,108.8693,25200.0
2012-11-14 14:45:00,137.35,137.43,137.33,137.35,4900.0,108.8455,108.9089,108.8297,108.8455,4900.0
2012-11-14 14:50:00,137.35,137.45,137.33,137.4,15300.0,108.8455,108.9248,108.8297,108.8851,15300.0
2012-11-14 14:55:00,137.38,137.38,137.24,137.25,12000.0,108.8693,108.8693,108.7583,108.7663,12000.0
2012-11-14 15:00:00,137.24,137.29,137.08,137.1,36000.0,108.7583,108.798,108.6315,108.6474,36000.0
2012-11-14 15:05:00,137.1,137.14,136.75,136.85,110700.0,108.6474,108.6791,108.37,108.4493,110700.0
2012-11-14 15:10:00,136.83,136.97,136.83,136.9,40500.0,108.4334,108.5444,108.4334,108.4889,40500.0
2012-11-14 15:15:00,136.85,136.93,136.68,136.7,44400.0,108.4493,108.5127,108.3146,108.3304,44400.0
2012-11-14 15:20:00,136.7,136.82,136.6,136.68,50700.0,108.3304,108.4255,108.2512,108.3146,50700.0
2012-11-14 15:25:00,136.66,136.93,136.66,136.85,47000.0,108.2987,108.5127,108.2987,108.4493,47000.0
2012-11-14 15:30:00,136.85,136.85,136.71,136.73,45200.0,108.4493,108.4493,108.3383,108.3542,45200.0
2012-11-14 15:35:00,136.78,136.88,136.73,136.74,15200.0,108.3938,108.473,108.3542,108.3621,15200.0
2012-11-14 15:40:00,136.68,136.71,136.48,136.54,67600.0,108.3146,108.3383,108.1561,108.2036,67600.0
2012-11-14 15:45:00,136.51,136.56,136.42,136.46,103700.0,108.1798,108.2195,108.1085,108.1402,103700.0
2012-11-14 15:50:00,136.45,136.47,136.17,136.19,98000.0,108.1323,108.1481,107.9104,107.9262,98000.0
2012-11-14 15:55:00,136.19,136.51,136.19,136.47,178600.0,107.9262,108.1798,107.9262,108.1481,178600.0
2012-11-15 09:30:00,136.52,136.7,136.39,136.68,86200.0,108.1878,108.3304,108.0847,108.3146,86200.0
2012-11-15 09:35:00,136.7,137.02,136.64,136.99,48200.0,108.3304,108.584,108.2829,108.5602,48200.0
2012-11-15 09:40:00,137.02,137.04,136.79,136.79,25900.0,108.584,108.5998,108.4017,108.4017,25900.0
2012-11-15 09:45:00,136.75,136.87,136.54,136.59,49600.0,108.37,108.4651,108.2036,108.2432,49600.0
2012-11-15 09:50:00,136.55,136.6,136.41,136.44,40800.0,108.2115,108.2512,108.1006,108.1244,40800.0
2012-11-15 09:55:00,136.45,136.52,136.25,136.36,61200.0,108.1323,108.1878,107.9738,108.061,61200.0
2012-11-15 10:00:00,136.32,136.48,136.07,136.45,100100.0,108.0293,108.1561,107.8311,108.1323,100100.0
2012-11-15 10:05:00,136.46,136.84,136.39,136.73,56200.0,108.1402,108.4413,108.0847,108.3542,56200.0
2012-11-15 10:10:00,136.74,136.8,136.65,136.74,55800.0,108.3621,108.4097,108.2908,108.3621,55800.0
2012-11-15 10:15:00,136.77,136.95,136.77,136.9,66100.0,108.3859,108.5285,108.3859,108.4889,66100.0
2012-11-15 10:20:00,136.9,136.9,136.68,136.75,23200.0,108.4889,108.4889,108.3146,108.37,23200.0
2012-11-15 10:25:00,136.73,136.73,136.52,136.56,52600.0,108.3542,108.3542,108.1878,108.2195,52600.0
2012-11-15 10:30:00,136.57,136.76,136.52,136.68,42400.0,108.2274,108.378,108.1878,108.3146,42400.0
2012-11-15 10:35:00,136.68,136.72,136.55,136.65,32100.0,108.3146,108.3463,108.2115,108.2908,32100.0
2012-11-15 10:40:00,136.67,136.68,136.52,136.56,47200.0,108.3066,108.3146,108.1878,108.2195,47200.0
2012-11-15 10:45:00,136.56,136.58,136.39,136.39,64200.0,108.2195,108.2353,108.0847,108.0847,64200.0
2012-11-15 10:50:00,136.42,136.53,136.38,136.42,18900.0,108.1085,108.1957,108.0768,108.1085,18900.0
2012-11-15 10:55:00,136.41,136.41,136.24,136.25,23800.0,108.1006,108.1006,107.9659,107.9738,23800.0
2012-11-15 11:00:00,136.26,136.38,136.19,136.36,48900.0,107.9817,108.0768,107.9262,108.061,48900.0
2012-11-15 11:05:00,136.36,136.36,136.16,136.22,49400.0,108.061,108.061,107.9025,107.95,49400.0
2012-11-15 11:10:00,136.21,136.3,136.17,136.3,20000.0,107.9421,108.0134,107.9104,108.0134,20000.0
2012-11-15 11:15:00,136.27,136.32,135.99,136.0,51700.0,107.9896,108.0293,107.7678,107.7757,51700.0
2012-11-15 11:20:00,136.0,136.2,135.98,136.19,21600.0,107.7757,107.9342,107.7598,107.9262,21600.0
2012-11-15 11:25:00,136.19,136.22,136.07,136.08,32100.0,107.9262,107.95,107.8311,107.8391,32100.0
2012-11-15 11:30:00,136.07,136.27,136.06,136.19,27400.0,107.8311,107.9896,107.8232,107.9262,27400.0
2012-11-15 11:35:00,136.13,136.24,136.12,136.21,35700.0,107.8787,107.9659,107.8708,107.9421,35700.0
2012-11-15 11:40:00,136.25,136.27,136.09,136.09,18800.0,107.9738,107.9896,107.847,107.847,18800.0
2012-11-15 11:45:00,136.07,136.07,135.73,135.83,96400.0,107.8311,107.8311,107.5617,107.641,96400.0
2012-11-15 11:50:00,135.83,135.91,135.74,135.81,41500.0,107.641,107.7044,107.5696,107.6251,41500.0
2012-11-15 11:55:00,135.82,135.93,135.74,135.89,60600.0,107.633,107.7202,107.5696,107.6885,60600.0
2012-11-15 12:00:00,135.87,135.99,135.87,135.98,32000.0,107.6727,107.7678,107.6727,107.7598,32000.0
2012-11-15 12:05:00,135.98,135.99,135.89,135.98,32700.0,107.7598,107.7678,107.6885,107.7598,32700.0
2012-11-15 12:10:00,135.97,135.99,135.84,135.84,13200.0,107.7519,107.7678,107.6489,107.6489,13200.0
2012-11-15 12:15:00,135.84,135.89,135.79,135.88,18600.0,107.6489,107.6885,107.6093,107.6806,18600.0
2012-11-15 12:20:00,135.88,135.88,135.77,135.79,24100.0,107.6806,107.6806,107.5934,107.6093,24100.0
2012-11-15 12:25:00,135.8,135.84,135.71,135.84,22300.0,107.6172,107.6489,107.5459,107.6489,22300.0
2012-11-15 12:30:00,135.81,135.87,135.76,135.86,8600.0,107.6251,107.6727,107.5855,107.6647,8600.0
2012-11-15 12:35:00,135.89,136.14,135.89,136.14,32800.0,107.6885,107.8866,107.6885,107.8866,32800.0
2012-11-15 12:40:00,136.12,136.16,135.96,135.98,14000.0,107.8708,107.9025,107.744,107.7598,14000.0
2012-11-15 12:45:00,135.97,136.04,135.88,136.01,27100.0,107.7519,107.8074,107.6806,107.7836,27100.0
2012-11-15 12:50:00,135.99,135.99,135.9,135.97,10000.0,107.7678,107.7678,107.6964,107.7519,10000.0
2012-11-15 12:55:00,136.0,136.0,135.91,135.94,6000.0,107.7757,107.7757,107.7044,107.7281,6000.0
2012-11-15 13:00:00,135.97,136.08,135.89,135.89,32400.0,107.7519,107.8391,107.6885,107.6885,32400.0
2012-11-15 13:05:00,135.85,136.1,135.83,136.07,14300.0,107.6568,107.8549,107.641,107.8311,14300.0
2012-11-15 13:10:00,136.06,136.17,136.05,136.05,21500.0,107.8232,107.9104,107.8153,107.8153,21500.0
2012-11-15 13:15:00,136.05,136.1,136.0,136.07,8700.0,107.8153,107.8549,107.7757,107.8311,8700.0
2012-11-15 13:20:00,136.04,136.32,136.04,136.32,68300.0,107.8074,108.0293,107.8074,108.0293,68300.0
2012-11-15 13:25:00,136.32,136.36,136.26,136.36,21900.0,108.0293,108.061,107.9817,108.061,21900.0
2012-11-15 13:30:00,136.37,136.42,136.3,136.32,10900.0,108.0689,108.1085,108.0134,108.0293,10900.0
2012-11-15 13:35:00,136.34,136.55,136.34,136.55,41100.0,108.0451,108.2115,108.0451,108.2115,41100.0
2012-11-15 13:40:00,136.54,136.57,136.48,136.52,17900.0,108.2036,108.2274,108.1561,108.1878,17900.0
2012-11-15 13:45:00,136.55,136.58,136.49,136.51,15300.0,108.2115,108.2353,108.164,108.1798,15300.0
2012-11-15 13:50:00,136.53,136.83,136.53,136.75,48100.0,108.1957,108.4334,108.1957,108.37,48100.0
2012-11-15 13:55:00,136.75,136.75,136.59,136.59,24200.0,108.37,108.37,108.2432,108.2432,24200.0
2012-11-15 14:00:00,136.56,136.6,136.4,136.46,36500.0,108.2195,108.2512,108.0927,108.1402,36500.0
2012-11-15 14:05:00,136.47,136.53,136.3,136.32,21600.0,108.1481,108.1957,108.0134,108.0293,21600.0
2012-11-15 14:10:00,136.31,136.48,136.31,136.38,16900.0,108.0213,108.1561,108.0213,108.0768,16900.0
2012-11-15 14:15:00,136.37,136.37,136.24,136.32,8700.0,108.0689,108.0689,107.9659,108.0293,8700.0
2012-11-15 14:20:00,136.27,136.35,136.2,136.34,17500.0,107.9896,108.053,107.9342,108.0451,17500.0
2012-11-15 14:25:00,136.35,136.38,136.22,136.31,15200.0,108.053,108.0768,107.95,108.0213,15200.0
2012-11-15 14:30:00,136.35,136.35,136.12,136.18,19200.0,108.053,108.053,107.8708,107.9183,19200.0
2012-11-15 14:35:00,136.2,136.25,136.17,136.2,19600.0,107.9342,107.9738,107.9104,107.9342,19600.0
2012-11-15 14:40:00,136.22,136.34,136.21,136.28,9400.0,107.95,108.0451,107.9421,107.9976,9400.0
2012-11-15 14:45:00,136.23,136.29,136.18,136.22,17900.0,107.9579,108.0055,107.9183,107.95,17900.0
2012-11-15 14:50:00,136.24,136.34,136.24,136.34,26900.0,107.9659,108.0451,107.9659,108.0451,26900.0
2012-11-15 14:55:00,136.33,136.4,136.25,136.25,25000.0,108.0372,108.0927,107.9738,107.9738,25000.0
2012-11-15 15:00:00,136.25,136.25,135.93,135.99,65600.0,107.9738,107.9738,107.7202,107.7678,65600.0
2012-11-15 15:05:00,135.98,135.98,135.8,135.9,16100.0,107.7598,107.7598,107.6172,107.6964,16100.0
2012-11-15 15:10:00,135.92,135.99,135.92,135.94,11300.0,107.7123,107.7678,107.7123,107.7281,11300.0
2012-11-15 15:15:00,135.92,136.08,135.92,135.95,14300.0,107.7123,107.8391,107.7123,107.7361,14300.0
2012-11-15 15:20:00,135.99,136.05,135.92,135.92,21900.0,107.7678,107.8153,107.7123,107.7123,21900.0
2012-11-15 15:25:00,135.95,136.02,135.83,135.87,12100.0,107.7361,107.7915,107.641,107.6727,12100.0
2012-11-15 15:30:00,135.87,135.92,135.81,135.82,13800.0,107.6727,107.7123,107.6251,107.633,13800.0
2012-11-15 15:35:00,135.82,136.04,135.75,136.04,32700.0,107.633,107.8074,107.5776,107.8074,32700.0
2012-11-15 15:40:00,136.03,136.35,136.03,136.27,42200.0,107.7994,108.053,107.7994,107.9896,42200.0
2012-11-15 15:45:00,136.29,136.5,136.28,136.41,59400.0,108.0055,108.1719,107.9976,108.1006,59400.0
2012-11-15 15:50:00,136.39,136.39,136.22,136.26,62000.0,108.0847,108.0847,107.95,107.9817,62000.0
2012-11-15 15:55:00,136.3,136.46,136.22,136.22,87100.0,108.0134,108.1402,107.95,107.95,87100.0
2012-11-16 09:30:00,136.42,136.45,136.03,136.14,94400.0,108.1085,108.1323,107.7994,107.8866,94400.0
2012-11-16 09:35:00,136.14,136.41,136.12,136.4,46400.0,107.8866,108.1006,107.8708,108.0927,46400.0
2012-11-16 09:40:00,136.43,136.46,136.07,136.15,69500.0,108.1164,108.1402,107.8311,107.8945,69500.0
2012-11-16 09:45:00,136.08,136.09,135.92,136.04,31100.0,107.8391,107.847,107.7123,107.8074,31100.0
2012-11-16 09:50:00,136.05,136.07,135.9,135.91,37700.0,107.8153,107.8311,107.6964,107.7044,37700.0
2012-11-16 09:55:00,135.85,135.96,135.77,135.91,69000.0,107.6568,107.744,107.5934,107.7044,69000.0
2012-11-16 10:00:00,135.91,136.0,135.47,135.6,117400.0,107.7044,107.7757,107.3557,107.4587,117400.0
2012-11-16 10:05:00,135.62,135.75,135.41,135.75,56300.0,107.4745,107.5776,107.3081,107.5776,56300.0
2012-11-16 10:10:00,135.75,135.78,135.48,135.68,44000.0,107.5776,107.6013,107.3636,107.5221,44000.0
2012-11-16 10:15:00,135.7,136.01,135.57,135.83,58800.0,107.5379,107.7836,107.4349,107.641,58800.0
2012-11-16 10:20:00,135.82,135.98,135.75,135.86,66200.0,107.633,107.7598,107.5776,107.6647,66200.0
2012-11-16 10:25:00,135.86,136.03,135.84,135.96,181700.0,107.6647,107.7994,107.6489,107.744,181700.0
2012-11-16 10:30:00,135.99,136.04,135.85,135.88,38300.0,107.7678,107.8074,107.6568,107.6806,38300.0
2012-11-16 10:35:00,135.91,136.16,135.86,136.05,52600.0,107.7044,107.9025,107.6647,107.8153,52600.0
2012-11-16 10:40:00,136.05,136.15,135.98,136.05,34700.0,107.8153,107.8945,107.7598,107.8153,34700.0
2012-11-16 10:45:00,136.06,136.06,135.82,135.91,25700.0,107.8232,107.8232,107.633,107.7044,25700.0
2012-11-16 10:50:00,135.89,135.93,135.81,135.93,98000.0,107.6885,107.7202,107.6251,107.7202,98000.0
2012-11-16 10:55:00,135.88,135.92,135.78,135.8,18100.0,107.6806,107.7123,107.6013,107.6172,18100.0
2012-11-16 11:00:00,135.79,135.94,135.73,135.92,32200.0,107.6093,107.7281,107.5617,107.7123,32200.0
2012-11-16 11:05:00,135.93,135.98,135.74,135.74,51100.0,107.7202,107.7598,107.5696,107.5696,51100.0
2012-11-16 11:10:00,135.74,135.77,135.68,135.7,28400.0,107.5696,107.5934,107.5221,107.5379,28400.0
2012-11-16 11:15:00,135.68,135.68,135.52,135.53,45000.0,107.5221,107.5221,107.3953,107.4032,45000.0
2012-11-16 11:20:00,135.54,135.66,135.52,135.55,62800.0,107.4111,107.5062,107.3953,107.4191,62800.0
2012-11-16 11:25:00,135.53,135.56,135.25,135.3,153100.0,107.4032,107.427,107.1813,107.2209,153100.0
2012-11-16 11:30:00,135.3,135.43,135.28,135.39,107500.0,107.2209,107.324,107.2051,107.2923,107500.0
2012-11-16 11:35:00,135.42,135.59,135.41,135.57,146900.0,107.316,107.4508,107.3081,107.4349,146900.0
2012-11-16 11:40:00,135.57,136.38,135.5,136.09,228500.0,107.4349,108.0768,107.3794,107.847,228500.0
2012-11-16 11:45:00,136.12,136.45,135.84,136.35,145000.0,107.8708,108.1323,107.6489,108.053,145000.0
2012-11-16 11:50:00,136.36,136.64,136.36,136.37,116500.0,108.061,108.2829,108.061,108.0689,116500.0
2012-11-16 11:55:00,136.37,136.76,136.34,136.75,55500.0,108.0689,108.378,108.0451,108.37,55500.0
2012-11-16 12:00:00,136.76,136.92,136.71,136.81,135500.0,108.378,108.5047,108.3383,108.4176,135500.0
2012-11-16 12:05:00,136.82,136.82,136.51,136.75,42200.0,108.4255,108.4255,108.1798,108.37,42200.0
2012-11-16 12:10:00,136.7,136.87,136.59,136.59,50700.0,108.3304,108.4651,108.2432,108.2432,50700.0
2012-11-16 12:15:00,136.68,136.78,136.58,136.71,32400.0,108.3146,108.3938,108.2353,108.3383,32400.0
2012-11-16 12:20:00,136.75,136.75,136.62,136.74,54700.0,108.37,108.37,108.267,108.3621,54700.0
2012-11-16 12:25:00,136.78,136.9,136.76,136.76,26500.0,108.3938,108.4889,108.378,108.378,26500.0
2012-11-16 12:30:00,136.82,137.08,136.82,137.03,74600.0,108.4255,108.6315,108.4255,108.5919,74600.0
2012-11-16 12:35:00,137.04,137.12,136.96,137.0,26700.0,108.5998,108.6632,108.5364,108.5681,26700.0
2012-11-16 12:40:00,137.02,137.1,136.84,136.84,12900.0,108.584,108.6474,108.4413,108.4413,12900.0
2012-11-16 12:45:00,136.87,136.98,136.87,136.91,8800.0,108.4651,108.5523,108.4651,108.4968,8800.0
2012-11-16 12:50:00,136.91,136.92,136.7,136.76,20400.0,108.4968,108.5047,108.3304,108.378,20400.0
2012-11-16 12:55:00,136.75,136.87,136.72,136.75,30800.0,108.37,108.4651,108.3463,108.37,30800.0
2012-11-16 13:00:00,136.73,136.76,136.65,136.65,40600.0,108.3542,108.378,108.2908,108.2908,40600.0
2012-11-16 13:05:00,136.64,136.84,136.64,136.82,17200.0,108.2829,108.4413,108.2829,108.4255,17200.0
2012-11-16 13:10:00,136.76,136.79,136.59,136.63,88900.0,108.378,108.4017,108.2432,108.2749,88900.0
2012-11-16 13:15:00,136.63,136.65,136.44,136.44,39700.0,108.2749,108.2908,108.1244,108.1244,39700.0
2012-11-16 13:20:00,136.44,136.56,136.42,136.55,31600.0,108.1244,108.2195,108.1085,108.2115,31600.0
2012-11-16 13:25:00,136.57,136.69,136.56,136.67,45900.0,108.2274,108.3225,108.2195,108.3066,45900.0
2012-11-16 13:30:00,136.66,136.72,136.56,136.58,20000.0,108.2987,108.3463,108.2195,108.2353,20000.0
2012-11-16 13:35:00,136.56,136.62,136.51,136.53,26700.0,108.2195,108.267,108.1798,108.1957,26700.0
2012-11-16 13:40:00,136.5,136.62,136.49,136.61,12000.0,108.1719,108.267,108.164,108.2591,12000.0
2012-11-16 13:45:00,136.6,136.64,136.54,136.57,17100.0,108.2512,108.2829,108.2036,108.2274,17100.0
2012-11-16 13:50:00,136.57,136.77,136.57,136.74,17900.0,108.2274,108.3859,108.2274,108.3621,17900.0
2012-11-16 13:55:00,136.7,136.88,136.67,136.81,16200.0,108.3304,108.473,108.3066,108.4176,16200.0
2012-11-16 14:00:00,136.77,136.82,136.65,136.69,19800.0,108.3859,108.4255,108.2908,108.3225,19800.0
2012-11-16 14:05:00,136.67,136.74,136.66,136.69,4700.0,108.3066,108.3621,108.2987,108.3225,4700.0
2012-11-16 14:10:00,136.71,136.71,136.54,136.54,17000.0,108.3383,108.3383,108.2036,108.2036,17000.0
2012-11-16 14:15:00,136.53,136.55,136.43,136.51,31300.0,108.1957,108.2115,108.1164,108.1798,31300.0
2012-11-16 14:20:00,136.53,136.56,136.27,136.31,17200.0,108.1957,108.2195,107.9896,108.0213,17200.0
2012-11-16 14:25:00,136.3,136.35,136.25,136.31,25700.0,108.0134,108.053,107.9738,108.0213,25700.0
2012-11-16 14:30:00,136.31,136.36,136.02,136.12,43500.0,108.0213,108.061,107.7915,107.8708,43500.0
2012-11-16 14:35:00,136.15,136.22,136.11,136.2,31900.0,107.8945,107.95,107.8628,107.9342,31900.0
2012-11-16 14:40:00,136.22,136.35,136.22,136.29,23000.0,107.95,108.053,107.95,108.0055,23000.0
2012-11-16 14:45:00,136.3,136.48,136.3,136.47,32400.0,108.0134,108.1561,108.0134,108.1481,32400.0
2012-11-16 14:50:00,136.42,136.54,136.42,136.5,23700.0,108.1085,108.2036,108.1085,108.1719,23700.0
2012-11-16 14:55:00,136.48,136.62,136.42,136.55,30200.0,108.1561,108.267,108.1085,108.2115,30200.0
2012-11-16 15:00:00,136.57,136.57,136.39,136.42,25100.0,108.2274,108.2274,108.0847,108.1085,25100.0
2012-11-16 15:05:00,136.43,136.61,136.42,136.61,10100.0,108.1164,108.2591,108.1085,108.2591,10100.0
2012-11-16 15:10:00,136.61,136.62,136.48,136.56,17800.0,108.2591,108.267,108.1561,108.2195,17800.0
2012-11-16 15:15:00,136.58,136.72,136.58,136.67,43900.0,108.2353,108.3463,108.2353,108.3066,43900.0
2012-11-16 15:20:00,136.62,136.81,136.62,136.8,34200.0,108.267,108.4176,108.267,108.4097,34200.0
2012-11-16 15:25:00,136.8,136.86,136.69,136.8,28700.0,108.4097,108.4572,108.3225,108.4097,28700.0
2012-11-16 15:30:00,136.8,137.04,136.79,136.95,41200.0,108.4097,108.5998,108.4017,108.5285,41200.0
2012-11-16 15:35:00,136.96,137.05,136.87,137.02,41700.0,108.5364,108.6078,108.4651,108.584,41700.0
2012-11-16 15:40:00,137.02,137.17,136.99,137.15,51100.0,108.584,108.7029,108.5602,108.687,51100.0
2012-11-16 15:45:00,137.11,137.18,136.78,136.82,80100.0,108.6553,108.7108,108.3938,108.4255,80100.0
2012-11-16 15:50:00,136.81,136.87,136.75,136.82,82300.0,108.4176,108.4651,108.37,108.4255,82300.0
2012-11-16 15:55:00,136.84,137.08,136.82,136.91,158000.0,108.4413,108.6315,108.4255,108.4968,158000.0
2012-11-19 09:30:00,138.46,138.62,138.39,138.62,111700.0,109.7251,109.8519,109.6697,109.8519,111700.0
2012-11-19 09:35:00,138.61,138.96,138.59,138.95,108000.0,109.844,110.1214,109.8282,110.1135,108000.0
2012-11-19 09:40:00,138.96,138.97,138.75,138.75,86500.0,110.1214,110.1293,109.955,109.955,86500.0
2012-11-19 09:45:00,138.79,138.89,138.76,138.88,55500.0,109.9867,110.0659,109.9629,110.058,55500.0
2012-11-19 09:50:00,138.89,139.06,138.89,138.96,45500.0,110.0659,110.2006,110.0659,110.1214,45500.0
2012-11-19 09:55:00,139.0,139.05,138.96,139.0,22400.0,110.1531,110.1927,110.1214,110.1531,22400.0
2012-11-19 10:00:00,139.03,139.16,138.95,138.97,49600.0,110.1769,110.2799,110.1135,110.1293,49600.0
2012-11-19 10:05:00,138.98,139.04,138.75,138.75,36300.0,110.1372,110.1848,109.955,109.955,36300.0
2012-11-19 10:10:00,138.77,138.88,138.77,138.79,26300.0,109.9708,110.058,109.9708,109.9867,26300.0
2012-11-19 10:15:00,138.82,139.09,138.78,139.04,50200.0,110.0104,110.2244,109.9787,110.1848,50200.0
2012-11-19 10:20:00,139.06,139.15,138.94,138.95,51300.0,110.2006,110.272,110.1055,110.1135,51300.0
2012-11-19 10:25:00,138.97,139.05,138.85,138.88,23800.0,110.1293,110.1927,110.0342,110.058,23800.0
2012-11-19 10:30:00,138.95,138.96,138.84,138.91,16500.0,110.1135,110.1214,110.0263,110.0818,16500.0
2012-11-19 10:35:00,138.89,139.05,138.86,138.93,41300.0,110.0659,110.1927,110.0421,110.0976,41300.0
2012-11-19 10:40:00,138.91,139.13,138.9,139.08,47200.0,110.0818,110.2561,110.0738,110.2165,47200.0
2012-11-19 10:45:00,139.07,139.19,139.04,139.09,35100.0,110.2086,110.3036,110.1848,110.2244,35100.0
2012-11-19 10:50:00,139.09,139.11,139.05,139.05,35600.0,110.2244,110.2403,110.1927,110.1927,35600.0
2012-11-19 10:55:00,139.05,139.07,138.98,139.03,27200.0,110.1927,110.2086,110.1372,110.1769,27200.0
2012-11-19 11:00:00,139.02,139.11,138.91,138.97,27600.0,110.1689,110.2403,110.0818,110.1293,27600.0
2012-11-19 11:05:00,138.96,139.04,138.95,138.99,35100.0,110.1214,110.1848,110.1135,110.1452,35100.0
2012-11-19 11:10:00,138.97,139.06,138.95,139.03,20900.0,110.1293,110.2006,110.1135,110.1769,20900.0
2012-11-19 11:15:00,139.02,139.16,139.02,139.09,19700.0,110.1689,110.2799,110.1689,110.2244,19700.0
2012-11-19 11:20:00,139.08,139.14,139.02,139.09,26800.0,110.2165,110.264,110.1689,110.2244,26800.0
2012-11-19 11:25:00,139.11,139.14,139.04,139.11,29100.0,110.2403,110.264,110.1848,110.2403,29100.0
2012-11-19 11:30:00,139.11,139.15,138.97,139.01,39400.0,110.2403,110.272,110.1293,110.161,39400.0
2012-11-19 11:35:00,139.02,139.04,138.96,139.02,29800.0,110.1689,110.1848,110.1214,110.1689,29800.0
2012-11-19 11:40:00,139.0,139.03,138.97,139.02,28000.0,110.1531,110.1769,110.1293,110.1689,28000.0
2012-11-19 11:45:00,139.04,139.05,138.97,139.04,32800.0,110.1848,110.1927,110.1293,110.1848,32800.0
2012-11-19 11:50:00,139.03,139.07,139.0,139.03,25800.0,110.1769,110.2086,110.1531,110.1769,25800.0
2012-11-19 11:55:00,139.04,139.13,139.02,139.09,45100.0,110.1848,110.2561,110.1689,110.2244,45100.0
2012-11-19 12:00:00,139.09,139.28,139.08,139.2,47100.0,110.2244,110.375,110.2165,110.3116,47100.0
2012-11-19 12:05:00,139.24,139.3,139.22,139.24,39400.0,110.3433,110.3908,110.3274,110.3433,39400.0
2012-11-19 12:10:00,139.27,139.3,139.24,139.27,28500.0,110.367,110.3908,110.3433,110.367,28500.0
2012-11-19 12:15:00,139.26,139.27,139.19,139.22,24400.0,110.3591,110.367,110.3036,110.3274,24400.0
2012-11-19 12:20:00,139.23,139.31,139.2,139.31,20000.0,110.3353,110.3987,110.3116,110.3987,20000.0
2012-11-19 12:25:00,139.27,139.27,139.19,139.25,22600.0,110.367,110.367,110.3036,110.3512,22600.0
2012-11-19 12:30:00,139.26,139.29,139.24,139.25,16100.0,110.3591,110.3829,110.3433,110.3512,16100.0
2012-11-19 12:35:00,139.26,139.29,139.23,139.23,19300.0,110.3591,110.3829,110.3353,110.3353,19300.0
2012-11-19 12:40:00,139.23,139.24,139.2,139.23,17700.0,110.3353,110.3433,110.3116,110.3353,17700.0
2012-11-19 12:45:00,139.2,139.22,139.13,139.16,21100.0,110.3116,110.3274,110.2561,110.2799,21100.0
2012-11-19 12:50:00,139.18,139.18,139.14,139.15,23200.0,110.2957,110.2957,110.264,110.272,23200.0
2012-11-19 12:55:00,139.14,139.2,139.11,139.18,17100.0,110.264,110.3116,110.2403,110.2957,17100.0
2012-11-19 13:00:00,139.18,139.24,139.16,139.22,21100.0,110.2957,110.3433,110.2799,110.3274,21100.0
2012-11-19 13:05:00,139.22,139.23,139.17,139.17,13000.0,110.3274,110.3353,110.2878,110.2878,13000.0
2012-11-19 13:10:00,139.16,139.17,139.11,139.12,18100.0,110.2799,110.2878,110.2403,110.2482,18100.0
2012-11-19 13:15:00,139.09,139.09,139.0,139.0,31600.0,110.2244,110.2244,110.1531,110.1531,31600.0
2012-11-19 13:20:00,139.0,139.05,138.96,139.05,44200.0,110.1531,110.1927,110.1214,110.1927,44200.0
2012-11-19 13:25:00,139.06,139.08,139.03,139.04,18500.0,110.2006,110.2165,110.1769,110.1848,18500.0
2012-11-19 13:30:00,139.03,139.1,139.02,139.09,23000.0,110.1769,110.2323,110.1689,110.2244,23000.0
2012-11-19 13:35:00,139.09,139.09,139.01,139.01,26600.0,110.2244,110.2244,110.161,110.161,26600.0
2012-11-19 13:40:00,139.0,139.03,138.97,138.98,24800.0,110.1531,110.1769,110.1293,110.1372,24800.0
2012-11-19 13:45:00,138.99,139.0,138.95,138.99,29400.0,110.1452,110.1531,110.1135,110.1452,29400.0
2012-11-19 13:50:00,138.98,139.06,138.97,139.06,27400.0,110.1372,110.2006,110.1293,110.2006,27400.0
2012-11-19 13:55:00,139.06,139.08,139.02,139.05,22700.0,110.2006,110.2165,110.1689,110.1927,22700.0
2012-11-19 14:00:00,139.05,139.12,139.05,139.09,36600.0,110.1927,110.2482,110.1927,110.2244,36600.0
2012-11-19 14:05:00,139.1,139.13,139.08,139.1,33500.0,110.2323,110.2561,110.2165,110.2323,33500.0
2012-11-19 14:10:00,139.11,139.12,139.08,139.1,28200.0,110.2403,110.2482,110.2165,110.2323,28200.0
2012-11-19 14:15:00,139.11,139.13,139.07,139.11,62900.0,110.2403,110.2561,110.2086,110.2403,62900.0
2012-11-19 14:20:00,139.1,139.18,139.1,139.15,20700.0,110.2323,110.2957,110.2323,110.272,20700.0
2012-11-19 14:25:00,139.16,139.16,139.11,139.13,23300.0,110.2799,110.2799,110.2403,110.2561,23300.0
2012-11-19 14:30:00,139.12,139.16,139.11,139.13,28900.0,110.2482,110.2799,110.2403,110.2561,28900.0
2012-11-19 14:35:00,139.12,139.14,139.04,139.13,35000.0,110.2482,110.264,110.1848,110.2561,35000.0
2012-11-19 14:40:00,139.12,139.28,139.11,139.28,43100.0,110.2482,110.375,110.2403,110.375,43100.0
2012-11-19 14:45:00,139.26,139.39,139.23,139.39,78300.0,110.3591,110.4621,110.3353,110.4621,78300.0
2012-11-19 14:50:00,139.39,139.4,139.31,139.33,20600.0,110.4621,110.4701,110.3987,110.4146,20600.0
2012-11-19 14:55:00,139.32,139.39,139.31,139.35,31200.0,110.4067,110.4621,110.3987,110.4304,31200.0
2012-11-19 15:00:00,139.35,139.35,139.26,139.29,17300.0,110.4304,110.4304,110.3591,110.3829,17300.0
2012-11-19 15:05:00,139.29,139.32,139.22,139.24,26300.0,110.3829,110.4067,110.3274,110.3433,26300.0
2012-11-19 15:10:00,139.23,139.41,139.23,139.31,68100.0,110.3353,110.478,110.3353,110.3987,68100.0
2012-11-19 15:15:00,139.33,139.36,139.31,139.33,17900.0,110.4146,110.4384,110.3987,110.4146,17900.0
2012-11-19 15:20:00,139.34,139.42,139.34,139.41,45500.0,110.4225,110.4859,110.4225,110.478,45500.0
2012-11-19 15:25:00,139.4,139.41,139.33,139.34,22400.0,110.4701,110.478,110.4146,110.4225,22400.0
2012-11-19 15:30:00,139.35,139.4,139.33,139.4,59500.0,110.4304,110.4701,110.4146,110.4701,59500.0
2012-11-19 15:35:00,139.4,139.43,139.33,139.36,38100.0,110.4701,110.4938,110.4146,110.4384,38100.0
2012-11-19 15:40:00,139.37,139.37,139.24,139.24,33300.0,110.4463,110.4463,110.3433,110.3433,33300.0
2012-11-19 15:45:00,139.3,139.37,139.3,139.32,35900.0,110.3908,110.4463,110.3908,110.4067,35900.0
2012-11-19 15:50:00,139.32,139.58,139.29,139.58,229200.0,110.4067,110.6127,110.3829,110.6127,229200.0
2012-11-19 15:55:00,139.57,139.68,139.53,139.68,169000.0,110.6048,110.692,110.5731,110.692,169000.0
2012-11-20 09:30:00,139.49,139.49,139.18,139.22,77200.0,110.5414,110.5414,110.2957,110.3274,77200.0
2012-11-20 09:35:00,139.2,139.34,139.11,139.34,11600.0,110.3116,110.4225,110.2403,110.4225,11600.0
2012-11-20 09:40:00,139.23,139.26,139.07,139.09,14800.0,110.3353,110.3591,110.2086,110.2244,14800.0
2012-11-20 09:45:00,139.18,139.38,139.18,139.37,44500.0,110.2957,110.4542,110.2957,110.4463,44500.0
2012-11-20 09:50:00,139.38,139.39,139.27,139.27,28000.0,110.4542,110.4621,110.367,110.367,28000.0
2012-11-20 09:55:00,139.31,139.5,139.26,139.4,16700.0,110.3987,110.5493,110.3591,110.4701,16700.0
2012-11-20 10:00:00,139.46,139.51,139.38,139.42,43100.0,110.5176,110.5572,110.4542,110.4859,43100.0
2012-11-20 10:05:00,139.4,139.4,139.31,139.33,20300.0,110.4701,110.4701,110.3987,110.4146,20300.0
2012-11-20 10:10:00,139.33,139.56,139.28,139.53,21200.0,110.4146,110.5969,110.375,110.5731,21200.0
2012-11-20 10:15:00,139.54,139.67,139.54,139.66,15400.0,110.581,110.684,110.581,110.6761,15400.0
2012-11-20 10:20:00,139.67,139.71,139.58,139.68,5600.0,110.684,110.7157,110.6127,110.692,5600.0
2012-11-20 10:25:00,139.67,139.67,139.56,139.61,2800.0,110.684,110.684,110.5969,110.6365,2800.0
2012-11-20 10:30:00,139.58,139.71,139.58,139.71,8300.0,110.6127,110.7157,110.6127,110.7157,8300.0
2012-11-20 10:35:00,139.67,139.81,139.64,139.77,12500.0,110.684,110.795,110.6603,110.7633,12500.0
2012-11-20 10:40:00,139.76,139.8,139.67,139.69,28100.0,110.7554,110.7871,110.684,110.6999,28100.0
2012-11-20 10:45:00,139.67,139.82,139.67,139.75,43000.0,110.684,110.8029,110.684,110.7474,43000.0
2012-11-20 10:50:00,139.75,139.75,139.55,139.57,29800.0,110.7474,110.7474,110.5889,110.6048,29800.0
2012-11-20 10:55:00,139.61,139.62,139.5,139.51,7400.0,110.6365,110.6444,110.5493,110.5572,7400.0
2012-11-20 11:00:00,139.53,139.53,139.41,139.47,9500.0,110.5731,110.5731,110.478,110.5255,9500.0
2012-11-20 11:05:00,139.49,139.53,139.39,139.46,12100.0,110.5414,110.5731,110.4621,110.5176,12100.0
2012-11-20 11:10:00,139.49,139.52,139.43,139.48,19800.0,110.5414,110.5652,110.4938,110.5335,19800.0
2012-11-20 11:15:00,139.53,139.61,139.52,139.57,6700.0,110.5731,110.6365,110.5652,110.6048,6700.0
2012-11-20 11:20:00,139.6,139.67,139.56,139.65,8500.0,110.6286,110.684,110.5969,110.6682,8500.0
2012-11-20 11:25:00,139.7,139.74,139.68,139.69,6600.0,110.7078,110.7395,110.692,110.6999,6600.0
2012-11-20 11:30:00,139.71,139.76,139.67,139.68,42700.0,110.7157,110.7554,110.684,110.692,42700.0
2012-11-20 11:35:00,139.68,139.71,139.62,139.63,7300.0,110.692,110.7157,110.6444,110.6523,7300.0
2012-11-20 11:40:00,139.63,139.72,139.6,139.72,10200.0,110.6523,110.7237,110.6286,110.7237,10200.0
2012-11-20 11:45:00,139.74,139.78,139.67,139.67,11000.0,110.7395,110.7712,110.684,110.684,11000.0
2012-11-20 11:50:00,139.69,139.9,139.67,139.9,24500.0,110.6999,110.8663,110.684,110.8663,24500.0
2012-11-20 11:55:00,139.91,139.96,139.85,139.9,34700.0,110.8742,110.9138,110.8267,110.8663,34700.0
2012-11-20 12:00:00,139.93,139.98,139.91,139.98,19400.0,110.8901,110.9297,110.8742,110.9297,19400.0
2012-11-20 12:05:00,139.92,139.92,139.81,139.84,8800.0,110.8822,110.8822,110.795,110.8188,8800.0
2012-11-20 12:10:00,139.84,139.91,139.84,139.88,17200.0,110.8188,110.8742,110.8188,110.8505,17200.0
2012-11-20 12:15:00,139.88,139.88,139.72,139.75,25600.0,110.8505,110.8505,110.7237,110.7474,25600.0
2012-11-20 12:20:00,139.72,139.8,139.72,139.78,9100.0,110.7237,110.7871,110.7237,110.7712,9100.0
2012-11-20 12:25:00,139.76,139.78,139.64,139.71,18400.0,110.7554,110.7712,110.6603,110.7157,18400.0
2012-11-20 12:30:00,139.68,139.69,139.64,139.68,6700.0,110.692,110.6999,110.6603,110.692,6700.0
2012-11-20 12:35:00,139.66,139.69,139.6,139.6,9600.0,110.6761,110.6999,110.6286,110.6286,9600.0
2012-11-20 12:40:00,139.6,139.66,139.56,139.66,9600.0,110.6286,110.6761,110.5969,110.6761,9600.0
2012-11-20 12:45:00,139.63,139.66,139.58,139.64,96400.0,110.6523,110.6761,110.6127,110.6603,96400.0
2012-11-20 12:50:00,139.66,139.69,139.64,139.68,47700.0,110.6761,110.6999,110.6603,110.692,47700.0
2012-11-20 12:55:00,139.68,139.75,139.68,139.7,43600.0,110.692,110.7474,110.692,110.7078,43600.0
2012-11-20 13:00:00,139.71,139.71,139.42,139.5,27200.0,110.7157,110.7157,110.4859,110.5493,27200.0
2012-11-20 13:05:00,139.48,139.5,139.31,139.33,116800.0,110.5335,110.5493,110.3987,110.4146,116800.0
2012-11-20 13:10:00,139.3,139.3,138.88,139.04,86400.0,110.3908,110.3908,110.058,110.1848,86400.0
2012-11-20 13:15:00,139.01,139.2,138.99,139.11,30900.0,110.161,110.3116,110.1452,110.2403,30900.0
2012-11-20 13:20:00,139.12,139.19,139.09,139.15,21300.0,110.2482,110.3036,110.2244,110.272,21300.0
2012-11-20 13:25:00,139.14,139.14,138.66,138.66,28000.0,110.264,110.264,109.8836,109.8836,28000.0
2012-11-20 13:30:00,138.66,138.84,138.66,138.82,7800.0,109.8836,110.0263,109.8836,110.0104,7800.0
2012-11-20 13:35:00,138.84,139.02,138.84,138.98,6200.0,110.0263,110.1689,110.0263,110.1372,6200.0
2012-11-20 13:40:00,139.02,139.02,138.9,138.96,19300.0,110.1689,110.1689,110.0738,110.1214,19300.0
2012-11-20 13:45:00,138.94,139.11,138.89,139.11,9400.0,110.1055,110.2403,110.0659,110.2403,9400.0
2012-11-20 13:50:00,139.09,139.16,139.09,139.16,12700.0,110.2244,110.2799,110.2244,110.2799,12700.0
2012-11-20 13:55:00,139.16,139.24,139.05,139.2,14400.0,110.2799,110.3433,110.1927,110.3116,14400.0
2012-11-20 14:00:00,139.18,139.2,139.09,139.11,11400.0,110.2957,110.3116,110.2244,110.2403,11400.0
2012-11-20 14:05:00,139.11,139.21,139.11,139.18,9900.0,110.2403,110.3195,110.2403,110.2957,9900.0
2012-11-20 14:10:00,139.16,139.32,139.16,139.27,12400.0,110.2799,110.4067,110.2799,110.367,12400.0
2012-11-20 14:15:00,139.31,139.38,139.27,139.28,14500.0,110.3987,110.4542,110.367,110.375,14500.0
2012-11-20 14:20:00,139.25,139.32,139.24,139.27,5300.0,110.3512,110.4067,110.3433,110.367,5300.0
2012-11-20 14:25:00,139.29,139.46,139.29,139.43,27700.0,110.3829,110.5176,110.3829,110.4938,27700.0
2012-11-20 14:30:00,139.4,139.41,139.35,139.39,14800.0,110.4701,110.478,110.4304,110.4621,14800.0
2012-11-20 14:35:00,139.38,139.38,139.2,139.26,30700.0,110.4542,110.4542,110.3116,110.3591,30700.0
2012-11-20 14:40:00,139.26,139.27,139.19,139.2,16600.0,110.3591,110.367,110.3036,110.3116,16600.0
2012-11-20 14:45:00,139.19,139.42,139.19,139.31,11600.0,110.3036,110.4859,110.3036,110.3987,11600.0
2012-11-20 14:50:00,139.34,139.43,139.34,139.42,17600.0,110.4225,110.4938,110.4225,110.4859,17600.0
2012-11-20 14:55:00,139.42,139.44,139.3,139.33,15900.0,110.4859,110.5018,110.3908,110.4146,15900.0
2012-11-20 15:00:00,139.4,139.56,139.36,139.54,38800.0,110.4701,110.5969,110.4384,110.581,38800.0
2012-11-20 15:05:00,139.54,139.55,139.46,139.55,24400.0,110.581,110.5889,110.5176,110.5889,24400.0
2012-11-20 15:10:00,139.55,139.6,139.52,139.6,15400.0,110.5889,110.6286,110.5652,110.6286,15400.0
2012-11-20 15:15:00,139.61,139.61,139.51,139.56,42900.0,110.6365,110.6365,110.5572,110.5969,42900.0
2012-11-20 15:20:00,139.53,139.54,139.44,139.5,20300.0,110.5731,110.581,110.5018,110.5493,20300.0
2012-11-20 15:25:00,139.5,139.51,139.38,139.48,16400.0,110.5493,110.5572,110.4542,110.5335,16400.0
2012-11-20 15:30:00,139.49,139.63,139.48,139.56,42400.0,110.5414,110.6523,110.5335,110.5969,42400.0
2012-11-20 15:35:00,139.59,139.61,139.47,139.49,26300.0,110.6206,110.6365,110.5255,110.5414,26300.0
2012-11-20 15:40:00,139.5,139.54,139.46,139.47,11400.0,110.5493,110.581,110.5176,110.5255,11400.0
2012-11-20 15:45:00,139.46,139.62,139.44,139.55,37100.0,110.5176,110.6444,110.5018,110.5889,37100.0
2012-11-20 15:50:00,139.57,139.71,139.51,139.71,70900.0,110.6048,110.7157,110.5572,110.7157,70900.0
2012-11-20 15:55:00,139.7,139.81,139.63,139.79,91300.0,110.7078,110.795,110.6523,110.7791,91300.0
2012-11-21 09:30:00,139.86,139.99,139.7,139.9,74600.0,110.8346,110.9376,110.7078,110.8663,74600.0
2012-11-21 09:35:00,139.9,140.08,139.87,139.98,59200.0,110.8663,111.0089,110.8425,110.9297,59200.0
2012-11-21 09:40:00,139.99,140.1,139.95,139.98,51300.0,110.9376,111.0248,110.9059,110.9297,51300.0
2012-11-21 09:45:00,139.98,140.05,139.85,140.05,46400.0,110.9297,110.9852,110.8267,110.9852,46400.0
2012-11-21 09:50:00,140.0,140.04,139.89,139.9,460900.0,110.9455,110.9772,110.8584,110.8663,460900.0
2012-11-21 09:55:00,139.96,140.05,139.9,140.05,138900.0,110.9138,110.9852,110.8663,110.9852,138900.0
2012-11-21 10:00:00,140.06,140.06,139.85,139.9,89900.0,110.9931,110.9931,110.8267,110.8663,89900.0
2012-11-21 10:05:00,139.9,139.9,139.66,139.68,44600.0,110.8663,110.8663,110.6761,110.692,44600.0
2012-11-21 10:10:00,139.69,139.79,139.67,139.71,45400.0,110.6999,110.7791,110.684,110.7157,45400.0
2012-11-21 10:15:00,139.72,139.82,139.72,139.78,63800.0,110.7237,110.8029,110.7237,110.7712,63800.0
2012-11-21 10:20:00,139.79,139.89,139.74,139.74,38200.0,110.7791,110.8584,110.7395,110.7395,38200.0
2012-11-21 10:25:00,139.75,139.83,139.62,139.79,49500.0,110.7474,110.8108,110.6444,110.7791,49500.0
2012-11-21 10:30:00,139.77,139.83,139.73,139.83,18600.0,110.7633,110.8108,110.7316,110.8108,18600.0
2012-11-21 10:35:00,139.84,139.9,139.75,139.84,21200.0,110.8188,110.8663,110.7474,110.8188,21200.0
2012-11-21 10:40:00,139.8,139.82,139.69,139.77,39200.0,110.7871,110.8029,110.6999,110.7633,39200.0
2012-11-21 10:45:00,139.76,139.77,139.65,139.71,17200.0,110.7554,110.7633,110.6682,110.7157,17200.0
2012-11-21 10:50:00,139.71,139.77,139.68,139.77,14200.0,110.7157,110.7633,110.692,110.7633,14200.0
2012-11-21 10:55:00,139.8,139.84,139.75,139.77,28500.0,110.7871,110.8188,110.7474,110.7633,28500.0
2012-11-21 11:00:00,139.77,139.8,139.73,139.73,19000.0,110.7633,110.7871,110.7316,110.7316,19000.0
2012-11-21 11:05:00,139.76,139.9,139.75,139.87,15600.0,110.7554,110.8663,110.7474,110.8425,15600.0
2012-11-21 11:10:00,139.87,139.94,139.87,139.92,21200.0,110.8425,110.898,110.8425,110.8822,21200.0
2012-11-21 11:15:00,139.93,139.94,139.87,139.9,14800.0,110.8901,110.898,110.8425,110.8663,14800.0
2012-11-21 11:20:00,139.89,139.92,139.82,139.82,19300.0,110.8584,110.8822,110.8029,110.8029,19300.0
2012-11-21 11:25:00,139.83,139.89,139.8,139.88,38900.0,110.8108,110.8584,110.7871,110.8505,38900.0
2012-11-21 11:30:00,139.88,139.92,139.8,139.83,42900.0,110.8505,110.8822,110.7871,110.8108,42900.0
2012-11-21 11:35:00,139.82,139.84,139.77,139.82,24600.0,110.8029,110.8188,110.7633,110.8029,24600.0
2012-11-21 11:40:00,139.8,139.84,139.74,139.84,35900.0,110.7871,110.8188,110.7395,110.8188,35900.0
2012-11-21 11:45:00,139.83,139.86,139.72,139.72,40700.0,110.8108,110.8346,110.7237,110.7237,40700.0
2012-11-21 11:50:00,139.73,139.82,139.72,139.76,23500.0,110.7316,110.8029,110.7237,110.7554,23500.0
2012-11-21 11:55:00,139.73,139.8,139.7,139.77,16500.0,110.7316,110.7871,110.7078,110.7633,16500.0
2012-11-21 12:00:00,139.77,139.81,139.77,139.78,17900.0,110.7633,110.795,110.7633,110.7712,17900.0
2012-11-21 12:05:00,139.78,139.85,139.77,139.8,23500.0,110.7712,110.8267,110.7633,110.7871,23500.0
2012-11-21 12:10:00,139.8,139.9,139.8,139.88,28600.0,110.7871,110.8663,110.7871,110.8505,28600.0
2012-11-21 12:15:00,139.88,139.9,139.82,139.83,13300.0,110.8505,110.8663,110.8029,110.8108,13300.0
2012-11-21 12:20:00,139.84,139.96,139.84,139.94,27400.0,110.8188,110.9138,110.8188,110.898,27400.0
2012-11-21 12:25:00,139.94,140.05,139.94,140.02,33300.0,110.898,110.9852,110.898,110.9614,33300.0
2012-11-21 12:30:00,140.02,140.05,139.97,140.04,55700.0,110.9614,110.9852,110.9218,110.9772,55700.0
2012-11-21 12:35:00,140.04,140.06,139.99,140.03,31700.0,110.9772,110.9931,110.9376,110.9693,31700.0
2012-11-21 12:40:00,140.02,140.13,140.02,140.09,19300.0,110.9614,111.0486,110.9614,111.0169,19300.0
2012-11-21 12:45:00,140.1,140.13,140.09,140.09,8100.0,111.0248,111.0486,111.0169,111.0169,8100.0
2012-11-21 12:50:00,140.09,140.09,140.04,140.07,20800.0,111.0169,111.0169,110.9772,111.001,20800.0
2012-11-21 12:55:00,140.05,140.06,140.02,140.02,16700.0,110.9852,110.9931,110.9614,110.9614,16700.0
2012-11-21 13:00:00,140.04,140.07,139.97,139.97,29000.0,110.9772,111.001,110.9218,110.9218,29000.0
2012-11-21 13:05:00,139.98,140.03,139.97,140.0,18000.0,110.9297,110.9693,110.9218,110.9455,18000.0
2012-11-21 13:10:00,140.0,140.04,140.0,140.01,25000.0,110.9455,110.9772,110.9455,110.9535,25000.0
2012-11-21 13:15:00,140.01,140.04,139.94,139.96,19100.0,110.9535,110.9772,110.898,110.9138,19100.0
2012-11-21 13:20:00,139.95,140.0,139.95,139.98,22100.0,110.9059,110.9455,110.9059,110.9297,22100.0
2012-11-21 13:25:00,139.98,140.04,139.98,140.01,14300.0,110.9297,110.9772,110.9297,110.9535,14300.0
2012-11-21 13:30:00,140.01,140.05,140.0,140.04,15400.0,110.9535,110.9852,110.9455,110.9772,15400.0
2012-11-21 13:35:00,140.04,140.13,140.01,140.13,35000.0,110.9772,111.0486,110.9535,111.0486,35000.0
2012-11-21 13:40:00,140.12,140.12,140.06,140.08,12300.0,111.0406,111.0406,110.9931,111.0089,12300.0
2012-11-21 13:45:00,140.08,140.12,140.07,140.09,20300.0,111.0089,111.0406,111.001,111.0169,20300.0
2012-11-21 13:50:00,140.09,140.11,140.06,140.09,19300.0,111.0169,111.0327,110.9931,111.0169,19300.0
2012-11-21 13:55:00,140.1,140.11,140.07,140.07,10300.0,111.0248,111.0327,111.001,111.001,10300.0
2012-11-21 14:00:00,140.08,140.11,140.04,140.05,112100.0,111.0089,111.0327,110.9772,110.9852,112100.0
2012-11-21 14:05:00,140.06,140.12,140.05,140.11,41400.0,110.9931,111.0406,110.9852,111.0327,41400.0
2012-11-21 14:10:00,140.1,140.12,140.06,140.07,22200.0,111.0248,111.0406,110.9931,111.001,22200.0
2012-11-21 14:15:00,140.08,140.08,139.98,140.0,31900.0,111.0089,111.0089,110.9297,110.9455,31900.0
2012-11-21 14:20:00,139.99,140.0,139.96,139.97,11100.0,110.9376,110.9455,110.9138,110.9218,11100.0
2012-11-21 14:25:00,139.95,139.99,139.87,139.99,52700.0,110.9059,110.9376,110.8425,110.9376,52700.0
2012-11-21 14:30:00,139.99,140.01,139.96,139.98,16900.0,110.9376,110.9535,110.9138,110.9297,16900.0
2012-11-21 14:35:00,139.99,140.03,139.97,140.01,22800.0,110.9376,110.9693,110.9218,110.9535,22800.0
2012-11-21 14:40:00,140.0,140.03,139.99,140.01,17400.0,110.9455,110.9693,110.9376,110.9535,17400.0
2012-11-21 14:45:00,140.01,140.02,139.96,139.99,33100.0,110.9535,110.9614,110.9138,110.9376,33100.0
2012-11-21 14:50:00,139.98,140.01,139.97,139.99,143100.0,110.9297,110.9535,110.9218,110.9376,143100.0
2012-11-21 14:55:00,140.0,140.0,139.96,139.96,33000.0,110.9455,110.9455,110.9138,110.9138,33000.0
2012-11-21 15:00:00,139.98,140.0,139.96,140.0,22400.0,110.9297,110.9455,110.9138,110.9455,22400.0
2012-11-21 15:05:00,140.0,140.09,139.99,140.08,31000.0,110.9455,111.0169,110.9376,111.0089,31000.0
2012-11-21 15:10:00,140.07,140.08,140.03,140.04,15300.0,111.001,111.0089,110.9693,110.9772,15300.0
2012-11-21 15:15:00,140.05,140.11,140.03,140.1,45700.0,110.9852,111.0327,110.9693,111.0248,45700.0
2012-11-21 15:20:00,140.1,140.1,139.96,139.98,27600.0,111.0248,111.0248,110.9138,110.9297,27600.0
2012-11-21 15:25:00,139.98,139.99,139.88,139.93,45100.0,110.9297,110.9376,110.8505,110.8901,45100.0
2012-11-21 15:30:00,139.94,139.96,139.91,139.93,35500.0,110.898,110.9138,110.8742,110.8901,35500.0
2012-11-21 15:35:00,139.94,139.97,139.93,139.97,42900.0,110.898,110.9218,110.8901,110.9218,42900.0
2012-11-21 15:40:00,139.94,140.06,139.94,140.05,64500.0,110.898,110.9931,110.898,110.9852,64500.0
2012-11-21 15:45:00,140.05,140.07,140.0,140.05,71900.0,110.9852,111.001,110.9455,110.9852,71900.0
2012-11-21 15:50:00,140.04,140.05,139.94,140.03,79300.0,110.9772,110.9852,110.898,110.9693,79300.0
2012-11-21 15:55:00,140.03,140.12,140.0,140.09,134100.0,110.9693,111.0406,110.9455,111.0169,134100.0
2012-11-23 09:30:00,140.72,140.84,140.7,140.73,75300.0,111.5161,111.6112,111.5003,111.5241,75300.0
2012-11-23 09:35:00,140.72,140.77,140.64,140.64,30900.0,111.5161,111.5557,111.4527,111.4527,30900.0
2012-11-23 09:40:00,140.64,140.76,140.63,140.66,21200.0,111.4527,111.5478,111.4448,111.4686,21200.0
2012-11-23 09:45:00,140.68,140.8,140.61,140.79,11900.0,111.4844,111.5795,111.429,111.5716,11900.0
2012-11-23 09:50:00,140.76,140.81,140.72,140.79,6300.0,111.5478,111.5874,111.5161,111.5716,6300.0
2012-11-23 09:55:00,140.8,140.88,140.76,140.87,15500.0,111.5795,111.6429,111.5478,111.635,15500.0
2012-11-23 10:00:00,140.87,141.02,140.87,140.97,43700.0,111.635,111.7539,111.635,111.7142,43700.0
2012-11-23 10:05:00,141.0,141.02,140.94,141.01,10700.0,111.738,111.7539,111.6905,111.7459,10700.0
2012-11-23 10:10:00,141.02,141.14,141.0,141.14,136200.0,111.7539,111.849,111.738,111.849,136200.0
2012-11-23 10:15:00,141.12,141.21,141.1,141.17,40800.0,111.8331,111.9044,111.8173,111.8727,40800.0
2012-11-23 10:20:00,141.2,141.36,141.19,141.34,43500.0,111.8965,112.0233,111.8886,112.0075,43500.0
2012-11-23 10:25:00,141.35,141.45,141.34,141.39,13300.0,112.0154,112.0946,112.0075,112.0471,13300.0
2012-11-23 10:30:00,141.36,141.44,141.32,141.32,21700.0,112.0233,112.0867,111.9916,111.9916,21700.0
2012-11-23 10:35:00,141.34,141.34,141.26,141.29,10500.0,112.0075,112.0075,111.9441,111.9678,10500.0
2012-11-23 10:40:00,141.29,141.3,141.23,141.25,6800.0,111.9678,111.9758,111.9203,111.9361,6800.0
2012-11-23 10:45:00,141.25,141.27,141.23,141.26,10900.0,111.9361,111.952,111.9203,111.9441,10900.0
2012-11-23 10:50:00,141.29,141.34,141.28,141.33,9500.0,111.9678,112.0075,111.9599,111.9995,9500.0
2012-11-23 10:55:00,141.33,141.35,141.27,141.31,15200.0,111.9995,112.0154,111.952,111.9837,15200.0
2012-11-23 11:00:00,141.31,141.37,141.29,141.35,8800.0,111.9837,112.0312,111.9678,112.0154,8800.0
2012-11-23 11:05:00,141.32,141.36,141.29,141.36,7500.0,111.9916,112.0233,111.9678,112.0233,7500.0
2012-11-23 11:10:00,141.36,141.4,141.36,141.38,12700.0,112.0233,112.055,112.0233,112.0392,12700.0
2012-11-23 11:15:00,141.42,141.43,141.39,141.41,9200.0,112.0709,112.0788,112.0471,112.0629,9200.0
2012-11-23 11:20:00,141.42,141.44,141.4,141.42,15200.0,112.0709,112.0867,112.055,112.0709,15200.0
2012-11-23 11:25:00,141.42,141.42,141.34,141.36,10500.0,112.0709,112.0709,112.0075,112.0233,10500.0
2012-11-23 11:30:00,141.36,141.41,141.36,141.41,9500.0,112.0233,112.0629,112.0233,112.0629,9500.0
2012-11-23 11:35:00,141.39,141.39,141.36,141.37,7200.0,112.0471,112.0471,112.0233,112.0312,7200.0
2012-11-23 11:40:00,141.36,141.38,141.29,141.3,22200.0,112.0233,112.0392,111.9678,111.9758,22200.0
2012-11-23 11:45:00,141.3,141.3,141.23,141.23,33900.0,111.9758,111.9758,111.9203,111.9203,33900.0
2012-11-23 11:50:00,141.25,141.27,141.23,141.24,30900.0,111.9361,111.952,111.9203,111.9282,30900.0
2012-11-23 11:55:00,141.22,141.26,141.22,141.26,49000.0,111.9124,111.9441,111.9124,111.9441,49000.0
2012-11-23 12:00:00,141.25,141.34,141.23,141.23,59900.0,111.9361,112.0075,111.9203,111.9203,59900.0
2012-11-23 12:05:00,141.23,141.26,141.15,141.22,66600.0,111.9203,111.9441,111.8569,111.9124,66600.0
2012-11-23 12:10:00,141.22,141.22,141.17,141.19,14800.0,111.9124,111.9124,111.8727,111.8886,14800.0
2012-11-23 12:15:00,141.18,141.19,141.15,141.15,26400.0,111.8807,111.8886,111.8569,111.8569,26400.0
2012-11-23 12:20:00,141.16,141.29,141.16,141.25,15000.0,111.8648,111.9678,111.8648,111.9361,15000.0
2012-11-23 12:25:00,141.26,141.32,141.25,141.32,11000.0,111.9441,111.9916,111.9361,111.9916,11000.0
2012-11-23 12:30:00,141.32,141.39,141.3,141.39,19400.0,111.9916,112.0471,111.9758,112.0471,19400.0
2012-11-23 12:35:00,141.39,141.59,141.38,141.57,46000.0,112.0471,112.2056,112.0392,112.1897,46000.0
2012-11-23 12:40:00,141.57,141.61,141.53,141.57,14100.0,112.1897,112.2214,112.158,112.1897,14100.0
2012-11-23 12:45:00,141.61,141.66,141.56,141.61,15500.0,112.2214,112.261,112.1818,112.2214,15500.0
2012-11-23 12:50:00,141.61,141.65,141.59,141.64,12400.0,112.2214,112.2531,112.2056,112.2452,12400.0
2012-11-23 12:55:00,141.65,141.96,141.65,141.9,32900.0,112.2531,112.4988,112.2531,112.4512,32900.0
2012-11-26 09:30:00,141.24,141.29,141.09,141.12,106100.0,111.9282,111.9678,111.8093,111.8331,106100.0
2012-11-26 09:35:00,141.15,141.26,141.01,141.12,39700.0,111.8569,111.9441,111.7459,111.8331,39700.0
2012-11-26 09:40:00,141.11,141.32,141.09,141.32,55200.0,111.8252,111.9916,111.8093,111.9916,55200.0
2012-11-26 09:45:00,141.29,141.36,141.24,141.32,73200.0,111.9678,112.0233,111.9282,111.9916,73200.0
2012-11-26 09:50:00,141.34,141.37,141.26,141.34,37800.0,112.0075,112.0312,111.9441,112.0075,37800.0
2012-11-26 09:55:00,141.35,141.42,141.23,141.33,28500.0,112.0154,112.0709,111.9203,111.9995,28500.0
2012-11-26 10:00:00,141.36,141.44,141.25,141.44,11700.0,112.0233,112.0867,111.9361,112.0867,11700.0
2012-11-26 10:05:00,141.44,141.44,141.26,141.27,25200.0,112.0867,112.0867,111.9441,111.952,25200.0
2012-11-26 10:10:00,141.34,141.34,141.24,141.26,18300.0,112.0075,112.0075,111.9282,111.9441,18300.0
2012-11-26 10:15:00,141.25,141.35,141.2,141.35,19800.0,111.9361,112.0154,111.8965,112.0154,19800.0
2012-11-26 10:20:00,141.35,141.37,141.18,141.18,24700.0,112.0154,112.0312,111.8807,111.8807,24700.0
2012-11-26 10:25:00,141.17,141.3,141.16,141.27,290600.0,111.8727,111.9758,111.8648,111.952,290600.0
2012-11-26 10:30:00,141.25,141.33,141.24,141.31,12000.0,111.9361,111.9995,111.9282,111.9837,12000.0
2012-11-26 10:35:00,141.28,141.34,141.24,141.31,12400.0,111.9599,112.0075,111.9282,111.9837,12400.0
2012-11-26 10:40:00,141.27,141.35,141.26,141.31,46500.0,111.952,112.0154,111.9441,111.9837,46500.0
2012-11-26 10:45:00,141.31,141.32,141.24,141.28,15400.0,111.9837,111.9916,111.9282,111.9599,15400.0
2012-11-26 10:50:00,141.26,141.31,141.2,141.2,13900.0,111.9441,111.9837,111.8965,111.8965,13900.0
2012-11-26 10:55:00,141.21,141.22,141.08,141.09,14000.0,111.9044,111.9124,111.8014,111.8093,14000.0
2012-11-26 11:00:00,141.12,141.12,140.96,140.96,13500.0,111.8331,111.8331,111.7063,111.7063,13500.0
2012-11-26 11:05:00,140.95,141.01,140.91,140.97,37500.0,111.6984,111.7459,111.6667,111.7142,37500.0
2012-11-26 11:10:00,140.95,140.97,140.88,140.96,9000.0,111.6984,111.7142,111.6429,111.7063,9000.0
2012-11-26 11:15:00,140.96,140.96,140.9,140.95,10700.0,111.7063,111.7063,111.6588,111.6984,10700.0
2012-11-26 11:20:00,140.94,140.96,140.82,140.83,34000.0,111.6905,111.7063,111.5954,111.6033,34000.0
2012-11-26 11:25:00,140.82,140.92,140.78,140.92,6800.0,111.5954,111.6746,111.5637,111.6746,6800.0
2012-11-26 11:30:00,140.9,140.99,140.9,140.99,12800.0,111.6588,111.7301,111.6588,111.7301,12800.0
2012-11-26 11:35:00,140.97,141.01,140.95,140.99,19500.0,111.7142,111.7459,111.6984,111.7301,19500.0
2012-11-26 11:40:00,140.98,141.03,140.96,141.02,30700.0,111.7222,111.7618,111.7063,111.7539,30700.0
2012-11-26 11:45:00,141.02,141.1,140.99,141.09,14300.0,111.7539,111.8173,111.7301,111.8093,14300.0
2012-11-26 11:50:00,141.11,141.14,141.05,141.07,16000.0,111.8252,111.849,111.7776,111.7935,16000.0
2012-11-26 11:55:00,141.07,141.13,141.05,141.13,11200.0,111.7935,111.841,111.7776,111.841,11200.0
2012-11-26 12:00:00,141.12,141.15,141.1,141.12,12600.0,111.8331,111.8569,111.8173,111.8331,12600.0
2012-11-26 12:05:00,141.12,141.17,141.11,141.17,11600.0,111.8331,111.8727,111.8252,111.8727,11600.0
2012-11-26 12:10:00,141.17,141.17,141.12,141.14,12600.0,111.8727,111.8727,111.8331,111.849,12600.0
2012-11-26 12:15:00,141.15,141.22,141.11,141.18,14800.0,111.8569,111.9124,111.8252,111.8807,14800.0
2012-11-26 12:20:00,141.17,141.2,141.11,141.11,10900.0,111.8727,111.8965,111.8252,111.8252,10900.0
2012-11-26 12:25:00,141.12,141.14,141.08,141.1,5500.0,111.8331,111.849,111.8014,111.8173,5500.0
2012-11-26 12:30:00,141.1,141.11,140.93,140.96,51600.0,111.8173,111.8252,111.6825,111.7063,51600.0
2012-11-26 12:35:00,140.94,141.14,140.93,141.14,19200.0,111.6905,111.849,111.6825,111.849,19200.0
2012-11-26 12:40:00,141.13,141.26,141.11,141.23,35100.0,111.841,111.9441,111.8252,111.9203,35100.0
2012-11-26 12:45:00,141.24,141.32,141.23,141.32,12900.0,111.9282,111.9916,111.9203,111.9916,12900.0
2012-11-26 12:50:00,141.32,141.35,141.29,141.35,9000.0,111.9916,112.0154,111.9678,112.0154,9000.0
2012-11-26 12:55:00,141.35,141.35,141.27,141.29,9300.0,112.0154,112.0154,111.952,111.9678,9300.0
2012-11-26 13:00:00,141.28,141.31,141.26,141.3,6000.0,111.9599,111.9837,111.9441,111.9758,6000.0
2012-11-26 13:05:00,141.3,141.32,141.27,141.28,10100.0,111.9758,111.9916,111.952,111.9599,10100.0
2012-11-26 13:10:00,141.26,141.29,141.21,141.25,13600.0,111.9441,111.9678,111.9044,111.9361,13600.0
2012-11-26 13:15:00,141.26,141.4,141.26,141.4,26500.0,111.9441,112.055,111.9441,112.055,26500.0
2012-11-26 13:20:00,141.42,141.44,141.34,141.34,25500.0,112.0709,112.0867,112.0075,112.0075,25500.0
2012-11-26 13:25:00,141.35,141.36,141.29,141.33,10600.0,112.0154,112.0233,111.9678,111.9995,10600.0
2012-11-26 13:30:00,141.34,141.41,141.34,141.38,18100.0,112.0075,112.0629,112.0075,112.0392,18100.0
2012-11-26 13:35:00,141.38,141.41,141.32,141.32,11700.0,112.0392,112.0629,111.9916,111.9916,11700.0
2012-11-26 13:40:00,141.32,141.32,141.21,141.25,13200.0,111.9916,111.9916,111.9044,111.9361,13200.0
2012-11-26 13:45:00,141.26,141.27,141.17,141.22,24400.0,111.9441,111.952,111.8727,111.9124,24400.0
2012-11-26 13:50:00,141.22,141.31,141.22,141.28,11600.0,111.9124,111.9837,111.9124,111.9599,11600.0
2012-11-26 13:55:00,141.29,141.32,141.24,141.25,16200.0,111.9678,111.9916,111.9282,111.9361,16200.0
2012-11-26 14:00:00,141.23,141.24,141.17,141.24,15800.0,111.9203,111.9282,111.8727,111.9282,15800.0
2012-11-26 14:05:00,141.24,141.3,141.2,141.29,8500.0,111.9282,111.9758,111.8965,111.9678,8500.0
2012-11-26 14:10:00,141.31,141.32,141.23,141.26,14400.0,111.9837,111.9916,111.9203,111.9441,14400.0
2012-11-26 14:15:00,141.31,141.35,141.27,141.27,41400.0,111.9837,112.0154,111.952,111.952,41400.0
2012-11-26 14:20:00,141.29,141.31,141.22,141.22,24600.0,111.9678,111.9837,111.9124,111.9124,24600.0
2012-11-26 14:25:00,141.2,141.25,141.16,141.2,15700.0,111.8965,111.9361,111.8648,111.8965,15700.0
2012-11-26 14:30:00,141.21,141.26,141.2,141.25,23200.0,111.9044,111.9441,111.8965,111.9361,23200.0
2012-11-26 14:35:00,141.24,141.28,141.23,141.28,23200.0,111.9282,111.9599,111.9203,111.9599,23200.0
2012-11-26 14:40:00,141.3,141.33,141.26,141.32,35100.0,111.9758,111.9995,111.9441,111.9916,35100.0
2012-11-26 14:45:00,141.33,141.37,141.28,141.37,18200.0,111.9995,112.0312,111.9599,112.0312,18200.0
2012-11-26 14:50:00,141.36,141.5,141.36,141.48,31100.0,112.0233,112.1343,112.0233,112.1184,31100.0
2012-11-26 14:55:00,141.45,141.49,141.42,141.44,28400.0,112.0946,112.1263,112.0709,112.0867,28400.0
2012-11-26 15:00:00,141.46,141.49,141.37,141.45,12400.0,112.1026,112.1263,112.0312,112.0946,12400.0
2012-11-26 15:05:00,141.43,141.46,141.41,141.44,16700.0,112.0788,112.1026,112.0629,112.0867,16700.0
2012-11-26 15:10:00,141.43,141.46,141.38,141.38,21000.0,112.0788,112.1026,112.0392,112.0392,21000.0
2012-11-26 15:15:00,141.38,141.39,141.32,141.37,13800.0,112.0392,112.0471,111.9916,112.0312,13800.0
2012-11-26 15:20:00,141.36,141.49,141.33,141.46,18300.0,112.0233,112.1263,111.9995,112.1026,18300.0
2012-11-26 15:25:00,141.48,141.49,141.42,141.42,9900.0,112.1184,112.1263,112.0709,112.0709,9900.0
2012-11-26 15:30:00,141.42,141.43,141.28,141.39,23600.0,112.0709,112.0788,111.9599,112.0471,23600.0
2012-11-26 15:35:00,141.36,141.4,141.33,141.39,21000.0,112.0233,112.055,111.9995,112.0471,21000.0
2012-11-26 15:40:00,141.41,141.51,141.41,141.41,22100.0,112.0629,112.1422,112.0629,112.0629,22100.0
2012-11-26 15:45:00,141.41,141.51,141.41,141.47,13800.0,112.0629,112.1422,112.0629,112.1105,13800.0
2012-11-26 15:50:00,141.47,141.51,141.4,141.41,32000.0,112.1105,112.1422,112.055,112.0629,32000.0
2012-11-26 15:55:00,141.44,141.71,141.44,141.7,194600.0,112.0867,112.3007,112.0867,112.2927,194600.0
2012-11-27 09:30:00,141.51,141.53,141.38,141.39,47700.0,112.1422,112.158,112.0392,112.0471,47700.0
2012-11-27 09:35:00,141.41,141.55,141.41,141.52,26800.0,112.0629,112.1739,112.0629,112.1501,26800.0
2012-11-27 09:40:00,141.54,141.67,141.47,141.67,13700.0,112.1659,112.269,112.1105,112.269,13700.0
2012-11-27 09:45:00,141.69,141.88,141.66,141.88,30500.0,112.2848,112.4354,112.261,112.4354,30500.0
2012-11-27 09:50:00,141.9,141.9,141.77,141.79,10600.0,112.4512,112.4512,112.3482,112.3641,10600.0
2012-11-27 09:55:00,141.79,141.85,141.73,141.83,19000.0,112.3641,112.4116,112.3165,112.3958,19000.0
2012-11-27 10:00:00,141.89,141.89,141.51,141.53,52900.0,112.4433,112.4433,112.1422,112.158,52900.0
2012-11-27 10:05:00,141.54,141.59,141.44,141.52,23000.0,112.1659,112.2056,112.0867,112.1501,23000.0
2012-11-27 10:10:00,141.59,141.6,141.44,141.47,10500.0,112.2056,112.2135,112.0867,112.1105,10500.0
2012-11-27 10:15:00,141.43,141.45,141.22,141.26,35300.0,112.0788,112.0946,111.9124,111.9441,35300.0
2012-11-27 10:20:00,141.26,141.37,141.09,141.16,16300.0,111.9441,112.0312,111.8093,111.8648,16300.0
2012-11-27 10:25:00,141.17,141.22,141.12,141.15,8000.0,111.8727,111.9124,111.8331,111.8569,8000.0
2012-11-27 10:30:00,141.15,141.22,141.06,141.22,12800.0,111.8569,111.9124,111.7856,111.9124,12800.0
2012-11-27 10:35:00,141.21,141.24,141.07,141.15,51500.0,111.9044,111.9282,111.7935,111.8569,51500.0
2012-11-27 10:40:00,141.14,141.19,141.11,141.16,16100.0,111.849,111.8886,111.8252,111.8648,16100.0
2012-11-27 10:45:00,141.1,141.32,141.09,141.27,11500.0,111.8173,111.9916,111.8093,111.952,11500.0
2012-11-27 10:50:00,141.26,141.35,141.21,141.35,12300.0,111.9441,112.0154,111.9044,112.0154,12300.0
2012-11-27 10:55:00,141.35,141.35,141.24,141.27,22500.0,112.0154,112.0154,111.9282,111.952,22500.0
2012-11-27 11:00:00,141.29,141.43,141.29,141.38,18600.0,111.9678,112.0788,111.9678,112.0392,18600.0
2012-11-27 11:05:00,141.42,141.43,141.36,141.42,6500.0,112.0709,112.0788,112.0233,112.0709,6500.0
2012-11-27 11:10:00,141.4,141.46,141.37,141.4,5600.0,112.055,112.1026,112.0312,112.055,5600.0
2012-11-27 11:15:00,141.42,141.47,141.42,141.47,21800.0,112.0709,112.1105,112.0709,112.1105,21800.0
2012-11-27 11:20:00,141.45,141.5,141.44,141.47,7900.0,112.0946,112.1343,112.0867,112.1105,7900.0
2012-11-27 11:25:00,141.45,141.49,141.39,141.47,10900.0,112.0946,112.1263,112.0471,112.1105,10900.0
2012-11-27 11:30:00,141.45,141.46,141.38,141.42,55900.0,112.0946,112.1026,112.0392,112.0709,55900.0
2012-11-27 11:35:00,141.41,141.75,141.41,141.75,11100.0,112.0629,112.3324,112.0629,112.3324,11100.0
2012-11-27 11:40:00,141.78,141.8,141.67,141.77,52800.0,112.3561,112.372,112.269,112.3482,52800.0
2012-11-27 11:45:00,141.75,141.75,141.69,141.71,7400.0,112.3324,112.3324,112.2848,112.3007,7400.0
2012-11-27 11:50:00,141.71,141.92,141.69,141.83,44800.0,112.3007,112.4671,112.2848,112.3958,44800.0
2012-11-27 11:55:00,141.85,141.88,141.83,141.84,12800.0,112.4116,112.4354,112.3958,112.4037,12800.0
2012-11-27 12:00:00,141.84,141.97,141.84,141.9,21200.0,112.4037,112.5067,112.4037,112.4512,21200.0
2012-11-27 12:05:00,141.86,141.86,141.82,141.85,8900.0,112.4195,112.4195,112.3878,112.4116,8900.0
2012-11-27 12:10:00,141.86,141.87,141.72,141.72,9500.0,112.4195,112.4275,112.3086,112.3086,9500.0
2012-11-27 12:15:00,141.73,141.78,141.71,141.74,11000.0,112.3165,112.3561,112.3007,112.3244,11000.0
2012-11-27 12:20:00,141.73,141.77,141.72,141.75,4800.0,112.3165,112.3482,112.3086,112.3324,4800.0
2012-11-27 12:25:00,141.75,141.8,141.73,141.75,3300.0,112.3324,112.372,112.3165,112.3324,3300.0
2012-11-27 12:30:00,141.77,141.77,141.64,141.67,10100.0,112.3482,112.3482,112.2452,112.269,10100.0
2012-11-27 12:35:00,141.69,141.75,141.67,141.75,6000.0,112.2848,112.3324,112.269,112.3324,6000.0
2012-11-27 12:40:00,141.78,141.84,141.77,141.79,7200.0,112.3561,112.4037,112.3482,112.3641,7200.0
2012-11-27 12:45:00,141.8,141.86,141.8,141.83,19200.0,112.372,112.4195,112.372,112.3958,19200.0
2012-11-27 12:50:00,141.85,141.85,141.7,141.7,31900.0,112.4116,112.4116,112.2927,112.2927,31900.0
2012-11-27 12:55:00,141.72,141.8,141.72,141.8,12400.0,112.3086,112.372,112.3086,112.372,12400.0
2012-11-27 13:00:00,141.77,141.77,141.59,141.67,27500.0,112.3482,112.3482,112.2056,112.269,27500.0
2012-11-27 13:05:00,141.67,141.71,141.64,141.69,14800.0,112.269,112.3007,112.2452,112.2848,14800.0
2012-11-27 13:10:00,141.7,141.7,141.65,141.66,10300.0,112.2927,112.2927,112.2531,112.261,10300.0
2012-11-27 13:15:00,141.67,141.78,141.67,141.76,9200.0,112.269,112.3561,112.269,112.3403,9200.0
2012-11-27 13:20:00,141.76,141.76,141.61,141.68,10500.0,112.3403,112.3403,112.2214,112.2769,10500.0
2012-11-27 13:25:00,141.66,141.69,141.5,141.57,13900.0,112.261,112.2848,112.1343,112.1897,13900.0
2012-11-27 13:30:00,141.59,141.64,141.56,141.64,9500.0,112.2056,112.2452,112.1818,112.2452,9500.0
2012-11-27 13:35:00,141.63,141.69,141.6,141.6,8100.0,112.2373,112.2848,112.2135,112.2135,8100.0
2012-11-27 13:40:00,141.59,141.7,141.53,141.7,6100.0,112.2056,112.2927,112.158,112.2927,6100.0
2012-11-27 13:45:00,141.7,141.72,141.61,141.66,14600.0,112.2927,112.3086,112.2214,112.261,14600.0
2012-11-27 13:50:00,141.65,141.65,141.55,141.57,11600.0,112.2531,112.2531,112.1739,112.1897,11600.0
2012-11-27 13:55:00,141.57,141.62,141.56,141.59,4900.0,112.1897,112.2293,112.1818,112.2056,4900.0
2012-11-27 14:00:00,141.61,141.63,141.49,141.59,15300.0,112.2214,112.2373,112.1263,112.2056,15300.0
2012-11-27 14:05:00,141.62,141.64,141.59,141.62,8800.0,112.2293,112.2452,112.2056,112.2293,8800.0
2012-11-27 14:10:00,141.63,141.77,141.62,141.69,16600.0,112.2373,112.3482,112.2293,112.2848,16600.0
2012-11-27 14:15:00,141.73,141.77,141.72,141.77,9700.0,112.3165,112.3482,112.3086,112.3482,9700.0
2012-11-27 14:20:00,141.77,141.78,141.34,141.34,101200.0,112.3482,112.3561,112.0075,112.0075,101200.0
2012-11-27 14:25:00,141.39,141.41,141.11,141.14,51300.0,112.0471,112.0629,111.8252,111.849,51300.0
2012-11-27 14:30:00,141.15,141.26,141.04,141.17,22400.0,111.8569,111.9441,111.7697,111.8727,22400.0
2012-11-27 14:35:00,141.12,141.16,141.0,141.14,124800.0,111.8331,111.8648,111.738,111.849,124800.0
2012-11-27 14:40:00,141.13,141.23,141.09,141.09,44200.0,111.841,111.9203,111.8093,111.8093,44200.0
2012-11-27 14:45:00,141.11,141.11,140.91,141.06,32900.0,111.8252,111.8252,111.6667,111.7856,32900.0
2012-11-27 14:50:00,141.1,141.18,141.05,141.11,16000.0,111.8173,111.8807,111.7776,111.8252,16000.0
2012-11-27 14:55:00,141.11,141.29,141.11,141.25,11900.0,111.8252,111.9678,111.8252,111.9361,11900.0
2012-11-27 15:00:00,141.25,141.36,141.19,141.24,8400.0,111.9361,112.0233,111.8886,111.9282,8400.0
2012-11-27 15:05:00,141.23,141.39,141.16,141.39,136800.0,111.9203,112.0471,111.8648,112.0471,136800.0
2012-11-27 15:10:00,141.36,141.45,141.27,141.32,25200.0,112.0233,112.0946,111.952,111.9916,25200.0
2012-11-27 15:15:00,141.33,141.36,141.22,141.26,15000.0,111.9995,112.0233,111.9124,111.9441,15000.0
2012-11-27 15:20:00,141.26,141.39,141.21,141.37,15200.0,111.9441,112.0471,111.9044,112.0312,15200.0
2012-11-27 15:25:00,141.38,141.39,141.23,141.34,16500.0,112.0392,112.0471,111.9203,112.0075,16500.0
2012-11-27 15:30:00,141.36,141.4,141.16,141.19,38500.0,112.0233,112.055,111.8648,111.8886,38500.0
2012-11-27 15:35:00,141.18,141.19,141.0,141.05,41600.0,111.8807,111.8886,111.738,111.7776,41600.0
2012-11-27 15:40:00,141.06,141.11,140.98,141.07,32700.0,111.7856,111.8252,111.7222,111.7935,32700.0
2012-11-27 15:45:00,141.06,141.17,140.98,141.14,27100.0,111.7856,111.8727,111.7222,111.849,27100.0
2012-11-27 15:50:00,141.14,141.15,140.99,140.99,26500.0,111.849,111.8569,111.7301,111.7301,26500.0
2012-11-27 15:55:00,141.0,141.01,140.81,141.0,66500.0,111.738,111.7459,111.5874,111.738,66500.0
2012-11-28 09:30:00,140.33,140.33,140.12,140.18,130200.0,111.2071,111.2071,111.0406,111.0882,130200.0
2012-11-28 09:35:00,140.16,140.26,140.11,140.19,30300.0,111.0723,111.1516,111.0327,111.0961,30300.0
2012-11-28 09:40:00,140.16,140.25,140.11,140.15,17000.0,111.0723,111.1437,111.0327,111.0644,17000.0
2012-11-28 09:45:00,140.17,140.19,140.02,140.04,30200.0,111.0803,111.0961,110.9614,110.9772,30200.0
2012-11-28 09:50:00,140.05,140.15,139.98,140.14,17200.0,110.9852,111.0644,110.9297,111.0565,17200.0
2012-11-28 09:55:00,140.11,140.16,140.09,140.12,13300.0,111.0327,111.0723,111.0169,111.0406,13300.0
2012-11-28 10:00:00,140.12,140.12,139.6,139.66,49200.0,111.0406,111.0406,110.6286,110.6761,49200.0
2012-11-28 10:05:00,139.64,139.72,139.58,139.64,21000.0,110.6603,110.7237,110.6127,110.6603,21000.0
2012-11-28 10:10:00,139.64,139.85,139.64,139.83,16000.0,110.6603,110.8267,110.6603,110.8108,16000.0
2012-11-28 10:15:00,139.82,139.95,139.8,139.9,13100.0,110.8029,110.9059,110.7871,110.8663,13100.0
2012-11-28 10:20:00,139.89,140.4,139.86,140.33,42600.0,110.8584,111.2625,110.8346,111.2071,42600.0
2012-11-28 10:25:00,140.34,140.34,140.13,140.21,28900.0,111.215,111.215,111.0486,111.112,28900.0
2012-11-28 10:30:00,140.19,140.29,140.16,140.22,29700.0,111.0961,111.1754,111.0723,111.1199,29700.0
2012-11-28 10:35:00,140.2,140.8,140.2,140.69,66600.0,111.104,111.5795,111.104,111.4924,66600.0
2012-11-28 10:40:00,140.69,140.81,140.61,140.66,40500.0,111.4924,111.5874,111.429,111.4686,40500.0
2012-11-28 10:45:00,140.62,140.92,140.62,140.77,88700.0,111.4369,111.6746,111.4369,111.5557,88700.0
2012-11-28 10:50:00,140.72,140.74,140.58,140.64,56300.0,111.5161,111.532,111.4052,111.4527,56300.0
2012-11-28 10:55:00,140.63,140.73,140.61,140.66,16400.0,111.4448,111.5241,111.429,111.4686,16400.0
2012-11-28 11:00:00,140.67,140.82,140.63,140.67,40900.0,111.4765,111.5954,111.4448,111.4765,40900.0
2012-11-28 11:05:00,140.66,140.74,140.63,140.72,51300.0,111.4686,111.532,111.4448,111.5161,51300.0
2012-11-28 11:10:00,140.7,140.91,140.69,140.86,40900.0,111.5003,111.6667,111.4924,111.6271,40900.0
2012-11-28 11:15:00,140.89,141.14,140.84,141.13,42900.0,111.6508,111.849,111.6112,111.841,42900.0
2012-11-28 11:20:00,141.15,141.2,141.0,141.0,13800.0,111.8569,111.8965,111.738,111.738,13800.0
2012-11-28 11:25:00,141.0,141.1,140.98,141.1,41700.0,111.738,111.8173,111.7222,111.8173,41700.0
2012-11-28 11:30:00,141.11,141.11,140.8,140.92,79900.0,111.8252,111.8252,111.5795,111.6746,79900.0
2012-11-28 11:35:00,140.94,141.02,140.89,141.01,25600.0,111.6905,111.7539,111.6508,111.7459,25600.0
2012-11-28 11:40:00,141.0,141.04,140.87,140.92,14000.0,111.738,111.7697,111.635,111.6746,14000.0
2012-11-28 11:45:00,140.94,140.96,140.88,140.92,8900.0,111.6905,111.7063,111.6429,111.6746,8900.0
2012-11-28 11:50:00,140.92,140.96,140.81,140.86,25100.0,111.6746,111.7063,111.5874,111.6271,25100.0
2012-11-28 11:55:00,140.86,140.96,140.86,140.88,12700.0,111.6271,111.7063,111.6271,111.6429,12700.0
2012-11-28 12:00:00,140.88,140.96,140.63,140.63,36300.0,111.6429,111.7063,111.4448,111.4448,36300.0
2012-11-28 12:05:00,140.62,140.76,140.54,140.75,19300.0,111.4369,111.5478,111.3735,111.5399,19300.0
2012-11-28 12:10:00,140.73,141.05,140.61,140.89,38000.0,111.5241,111.7776,111.429,111.6508,38000.0
2012-11-28 12:15:00,140.88,141.37,140.88,141.25,55700.0,111.6429,112.0312,111.6429,111.9361,55700.0
2012-11-28 12:20:00,141.26,141.37,141.19,141.37,42400.0,111.9441,112.0312,111.8886,112.0312,42400.0
2012-11-28 12:25:00,141.39,141.43,141.25,141.37,41800.0,112.0471,112.0788,111.9361,112.0312,41800.0
2012-11-28 12:30:00,141.39,141.52,141.38,141.49,32200.0,112.0471,112.1501,112.0392,112.1263,32200.0
2012-11-28 12:35:00,141.53,141.65,141.53,141.6,17100.0,112.158,112.2531,112.158,112.2135,17100.0
2012-11-28 12:40:00,141.6,141.62,141.52,141.53,12900.0,112.2135,112.2293,112.1501,112.158,12900.0
2012-11-28 12:45:00,141.52,141.57,141.45,141.45,9900.0,112.1501,112.1897,112.0946,112.0946,9900.0
2012-11-28 12:50:00,141.47,141.5,141.44,141.48,17600.0,112.1105,112.1343,112.0867,112.1184,17600.0
2012-11-28 12:55:00,141.53,141.62,141.53,141.55,10500.0,112.158,112.2293,112.158,112.1739,10500.0
2012-11-28 13:00:00,141.53,141.53,141.37,141.39,109200.0,112.158,112.158,112.0312,112.0471,109200.0
2012-11-28 13:05:00,141.4,141.4,141.29,141.29,30400.0,112.055,112.055,111.9678,111.9678,30400.0
2012-11-28 13:10:00,141.28,141.4,141.28,141.34,13100.0,111.9599,112.055,111.9599,112.0075,13100.0
2012-11-28 13:15:00,141.34,141.37,141.29,141.29,7900.0,112.0075,112.0312,111.9678,111.9678,7900.0
2012-11-28 13:20:00,141.28,141.37,141.26,141.37,30900.0,111.9599,112.0312,111.9441,112.0312,30900.0
2012-11-28 13:25:00,141.35,141.4,141.3,141.4,15200.0,112.0154,112.055,111.9758,112.055,15200.0
2012-11-28 13:30:00,141.4,141.52,141.4,141.47,15100.0,112.055,112.1501,112.055,112.1105,15100.0
2012-11-28 13:35:00,141.5,141.7,141.46,141.57,55800.0,112.1343,112.2927,112.1026,112.1897,55800.0
2012-11-28 13:40:00,141.6,141.66,141.57,141.64,14800.0,112.2135,112.261,112.1897,112.2452,14800.0
2012-11-28 13:45:00,141.63,141.63,141.54,141.6,10200.0,112.2373,112.2373,112.1659,112.2135,10200.0
2012-11-28 13:50:00,141.6,141.62,141.55,141.58,13100.0,112.2135,112.2293,112.1739,112.1976,13100.0
2012-11-28 13:55:00,141.55,141.61,141.48,141.54,12400.0,112.1739,112.2214,112.1184,112.1659,12400.0
2012-11-28 14:00:00,141.53,141.61,141.45,141.47,21900.0,112.158,112.2214,112.0946,112.1105,21900.0
2012-11-28 14:05:00,141.48,141.54,141.41,141.5,19200.0,112.1184,112.1659,112.0629,112.1343,19200.0
2012-11-28 14:10:00,141.52,141.54,141.41,141.45,23700.0,112.1501,112.1659,112.0629,112.0946,23700.0
2012-11-28 14:15:00,141.47,141.49,141.41,141.43,16100.0,112.1105,112.1263,112.0629,112.0788,16100.0
2012-11-28 14:20:00,141.4,141.42,141.35,141.38,23300.0,112.055,112.0709,112.0154,112.0392,23300.0
2012-11-28 14:25:00,141.38,141.4,141.33,141.38,24600.0,112.0392,112.055,111.9995,112.0392,24600.0
2012-11-28 14:30:00,141.37,141.5,141.34,141.48,48000.0,112.0312,112.1343,112.0075,112.1184,48000.0
2012-11-28 14:35:00,141.48,141.56,141.45,141.52,28900.0,112.1184,112.1818,112.0946,112.1501,28900.0
2012-11-28 14:40:00,141.51,141.65,141.51,141.57,28200.0,112.1422,112.2531,112.1422,112.1897,28200.0
2012-11-28 14:45:00,141.57,141.57,141.47,141.49,20800.0,112.1897,112.1897,112.1105,112.1263,20800.0
2012-11-28 14:50:00,141.48,141.51,141.44,141.47,18800.0,112.1184,112.1422,112.0867,112.1105,18800.0
2012-11-28 14:55:00,141.48,141.59,141.47,141.55,33400.0,112.1184,112.2056,112.1105,112.1739,33400.0
2012-11-28 15:00:00,141.56,141.6,141.52,141.52,35800.0,112.1818,112.2135,112.1501,112.1501,35800.0
2012-11-28 15:05:00,141.52,141.69,141.52,141.67,23400.0,112.1501,112.2848,112.1501,112.269,23400.0
2012-11-28 15:10:00,141.67,141.7,141.57,141.63,21100.0,112.269,112.2927,112.1897,112.2373,21100.0
2012-11-28 15:15:00,141.62,141.69,141.56,141.62,21200.0,112.2293,112.2848,112.1818,112.2293,21200.0
2012-11-28 15:20:00,141.62,141.7,141.59,141.67,32200.0,112.2293,112.2927,112.2056,112.269,32200.0
2012-11-28 15:25:00,141.69,141.9,141.69,141.89,51400.0,112.2848,112.4512,112.2848,112.4433,51400.0
2012-11-28 15:30:00,141.92,142.01,141.86,141.94,48700.0,112.4671,112.5384,112.4195,112.4829,48700.0
2012-11-28 15:35:00,141.95,142.02,141.94,141.94,38100.0,112.4909,112.5463,112.4829,112.4829,38100.0
2012-11-28 15:40:00,141.95,141.99,141.88,141.97,50000.0,112.4909,112.5226,112.4354,112.5067,50000.0
2012-11-28 15:45:00,141.99,142.07,141.95,142.01,93100.0,112.5226,112.586,112.4909,112.5384,93100.0
2012-11-28 15:50:00,142.02,142.08,141.99,142.05,56900.0,112.5463,112.5939,112.5226,112.5701,56900.0
2012-11-28 15:55:00,142.05,142.13,141.95,142.04,81300.0,112.5701,112.6335,112.4909,112.5622,81300.0
2012-11-29 09:30:00,142.6,142.91,142.6,142.88,124900.0,113.006,113.2516,113.006,113.2279,124900.0
2012-11-29 09:35:00,142.9,142.92,142.74,142.74,86700.0,113.2437,113.2596,113.1169,113.1169,86700.0
2012-11-29 09:40:00,142.77,143.0,142.77,142.94,29800.0,113.1407,113.323,113.1407,113.2754,29800.0
2012-11-29 09:45:00,142.93,142.97,142.75,142.77,30000.0,113.2675,113.2992,113.1248,113.1407,30000.0
2012-11-29 09:50:00,142.77,142.84,142.72,142.73,18000.0,113.1407,113.1962,113.1011,113.109,18000.0
2012-11-29 09:55:00,142.74,142.95,142.73,142.91,24000.0,113.1169,113.2833,113.109,113.2516,24000.0
2012-11-29 10:00:00,142.97,143.11,142.9,142.9,33400.0,113.2992,113.4101,113.2437,113.2437,33400.0
2012-11-29 10:05:00,142.9,142.95,142.51,142.55,37400.0,113.2437,113.2833,112.9346,112.9663,37400.0
2012-11-29 10:10:00,142.55,142.66,142.35,142.61,29700.0,112.9663,113.0535,112.8078,113.0139,29700.0
2012-11-29 10:15:00,142.64,142.7,142.57,142.61,30900.0,113.0377,113.0852,112.9822,113.0139,30900.0
2012-11-29 10:20:00,142.64,142.72,142.57,142.62,76700.0,113.0377,113.1011,112.9822,113.0218,76700.0
2012-11-29 10:25:00,142.64,142.81,142.59,142.66,102100.0,113.0377,113.1724,112.998,113.0535,102100.0
2012-11-29 10:30:00,142.65,142.68,142.49,142.58,99100.0,113.0456,113.0694,112.9188,112.9901,99100.0
2012-11-29 10:35:00,142.6,142.62,142.5,142.58,95100.0,113.006,113.0218,112.9267,112.9901,95100.0
2012-11-29 10:40:00,142.58,142.74,142.53,142.7,91700.0,112.9901,113.1169,112.9505,113.0852,91700.0
2012-11-29 10:45:00,142.73,142.74,142.64,142.74,78200.0,113.109,113.1169,113.0377,113.1169,78200.0
2012-11-29 10:50:00,142.74,142.85,142.73,142.81,21200.0,113.1169,113.2041,113.109,113.1724,21200.0
2012-11-29 10:55:00,142.82,142.88,142.76,142.78,21300.0,113.1803,113.2279,113.1328,113.1486,21300.0
2012-11-29 11:00:00,142.78,142.87,142.76,142.83,14900.0,113.1486,113.2199,113.1328,113.1882,14900.0
2012-11-29 11:05:00,142.84,142.89,142.82,142.85,15700.0,113.1962,113.2358,113.1803,113.2041,15700.0
2012-11-29 11:10:00,142.86,142.94,142.86,142.92,11600.0,113.212,113.2754,113.212,113.2596,11600.0
2012-11-29 11:15:00,142.92,142.95,142.81,142.85,15200.0,113.2596,113.2833,113.1724,113.2041,15200.0
2012-11-29 11:20:00,142.86,142.87,142.75,142.77,7500.0,113.212,113.2199,113.1248,113.1407,7500.0
2012-11-29 11:25:00,142.73,142.76,142.67,142.74,20000.0,113.109,113.1328,113.0614,113.1169,20000.0
2012-11-29 11:30:00,142.76,142.81,142.69,142.74,25300.0,113.1328,113.1724,113.0773,113.1169,25300.0
2012-11-29 11:35:00,142.74,142.78,142.69,142.75,21000.0,113.1169,113.1486,113.0773,113.1248,21000.0
2012-11-29 11:40:00,142.79,142.79,141.97,142.15,220200.0,113.1565,113.1565,112.5067,112.6494,220200.0
2012-11-29 11:45:00,142.09,142.29,142.05,142.27,45900.0,112.6018,112.7603,112.5701,112.7445,45900.0
2012-11-29 11:50:00,142.35,142.52,142.28,142.42,40100.0,112.8078,112.9426,112.7524,112.8633,40100.0
2012-11-29 11:55:00,142.42,142.42,142.19,142.29,13100.0,112.8633,112.8633,112.6811,112.7603,13100.0
2012-11-29 12:00:00,142.32,142.38,142.24,142.37,71700.0,112.7841,112.8316,112.7207,112.8237,71700.0
2012-11-29 12:05:00,142.34,142.38,142.16,142.36,127500.0,112.7999,112.8316,112.6573,112.8158,127500.0
2012-11-29 12:10:00,142.32,142.73,142.31,142.61,77200.0,112.7841,113.109,112.7761,113.0139,77200.0
2012-11-29 12:15:00,142.63,142.65,142.56,142.6,71700.0,113.0297,113.0456,112.9743,113.006,71700.0
2012-11-29 12:20:00,142.6,142.72,142.55,142.7,72800.0,113.006,113.1011,112.9663,113.0852,72800.0
2012-11-29 12:25:00,142.7,142.71,142.61,142.63,129300.0,113.0852,113.0931,113.0139,113.0297,129300.0
2012-11-29 12:30:00,142.66,142.67,142.61,142.67,49400.0,113.0535,113.0614,113.0139,113.0614,49400.0
2012-11-29 12:35:00,142.7,142.71,142.6,142.62,31700.0,113.0852,113.0931,113.006,113.0218,31700.0
2012-11-29 12:40:00,142.63,142.63,142.55,142.55,26200.0,113.0297,113.0297,112.9663,112.9663,26200.0
2012-11-29 12:45:00,142.52,142.65,142.52,142.59,11100.0,112.9426,113.0456,112.9426,112.998,11100.0
2012-11-29 12:50:00,142.62,142.64,142.59,142.61,10700.0,113.0218,113.0377,112.998,113.0139,10700.0
2012-11-29 12:55:00,142.59,142.61,142.53,142.57,8900.0,112.998,113.0139,112.9505,112.9822,8900.0
2012-11-29 13:00:00,142.6,142.71,142.6,142.71,24400.0,113.006,113.0931,113.006,113.0931,24400.0
2012-11-29 13:05:00,142.71,142.71,142.58,142.58,8700.0,113.0931,113.0931,112.9901,112.9901,8700.0
2012-11-29 13:10:00,142.56,142.6,142.49,142.52,9700.0,112.9743,113.006,112.9188,112.9426,9700.0
2012-11-29 13:15:00,142.52,142.65,142.52,142.65,20000.0,112.9426,113.0456,112.9426,113.0456,20000.0
2012-11-29 13:20:00,142.62,142.66,142.6,142.64,21100.0,113.0218,113.0535,113.006,113.0377,21100.0
2012-11-29 13:25:00,142.64,142.71,142.62,142.71,8700.0,113.0377,113.0931,113.0218,113.0931,8700.0
2012-11-29 13:30:00,142.75,142.82,142.75,142.8,54000.0,113.1248,113.1803,113.1248,113.1645,54000.0
2012-11-29 13:35:00,142.8,142.89,142.8,142.87,33900.0,113.1645,113.2358,113.1645,113.2199,33900.0
2012-11-29 13:40:00,142.89,142.9,142.81,142.84,22600.0,113.2358,113.2437,113.1724,113.1962,22600.0
2012-11-29 13:45:00,142.83,142.93,142.82,142.89,60000.0,113.1882,113.2675,113.1803,113.2358,60000.0
2012-11-29 13:50:00,142.89,142.95,142.89,142.95,10300.0,113.2358,113.2833,113.2358,113.2833,10300.0
2012-11-29 13:55:00,142.97,142.97,142.85,142.87,10000.0,113.2992,113.2992,113.2041,113.2199,10000.0
2012-11-29 14:00:00,142.85,142.87,142.84,142.87,7700.0,113.2041,113.2199,113.1962,113.2199,7700.0
2012-11-29 14:05:00,142.86,142.88,142.79,142.82,40300.0,113.212,113.2279,113.1565,113.1803,40300.0
2012-11-29 14:10:00,142.82,142.84,142.78,142.82,25000.0,113.1803,113.1962,113.1486,113.1803,25000.0
2012-11-29 14:15:00,142.84,142.88,142.82,142.85,19400.0,113.1962,113.2279,113.1803,113.2041,19400.0
2012-11-29 14:20:00,142.86,142.88,142.82,142.84,22200.0,113.212,113.2279,113.1803,113.1962,22200.0
2012-11-29 14:25:00,142.84,142.9,142.78,142.8,41600.0,113.1962,113.2437,113.1486,113.1645,41600.0
2012-11-29 14:30:00,142.81,142.85,142.81,142.85,16600.0,113.1724,113.2041,113.1724,113.2041,16600.0
2012-11-29 14:35:00,142.85,142.87,142.81,142.86,24500.0,113.2041,113.2199,113.1724,113.212,24500.0
2012-11-29 14:40:00,142.86,142.9,142.84,142.89,24400.0,113.212,113.2437,113.1962,113.2358,24400.0
2012-11-29 14:45:00,142.87,142.95,142.85,142.92,25600.0,113.2199,113.2833,113.2041,113.2596,25600.0
2012-11-29 14:50:00,142.9,142.91,142.87,142.87,11300.0,113.2437,113.2516,113.2199,113.2199,11300.0
2012-11-29 14:55:00,142.87,142.91,142.82,142.84,8900.0,113.2199,113.2516,113.1803,113.1962,8900.0
2012-11-29 15:00:00,142.82,142.85,142.8,142.84,7200.0,113.1803,113.2041,113.1645,113.1962,7200.0
2012-11-29 15:05:00,142.8,142.81,142.69,142.74,31000.0,113.1645,113.1724,113.0773,113.1169,31000.0
2012-11-29 15:10:00,142.74,142.74,142.59,142.61,26200.0,113.1169,113.1169,112.998,113.0139,26200.0
2012-11-29 15:15:00,142.63,142.65,142.61,142.62,27400.0,113.0297,113.0456,113.0139,113.0218,27400.0
2012-11-29 15:20:00,142.62,142.67,142.41,142.45,34200.0,113.0218,113.0614,112.8554,112.8871,34200.0
2012-11-29 15:25:00,142.5,142.59,142.47,142.58,15000.0,112.9267,112.998,112.9029,112.9901,15000.0
2012-11-29 15:30:00,142.57,142.67,142.55,142.65,15300.0,112.9822,113.0614,112.9663,113.0456,15300.0
2012-11-29 15:35:00,142.63,142.66,142.53,142.61,34100.0,113.0297,113.0535,112.9505,113.0139,34100.0
2012-11-29 15:40:00,142.6,142.87,142.6,142.86,78000.0,113.006,113.2199,113.006,113.212,78000.0
2012-11-29 15:45:00,142.87,142.87,142.77,142.83,102500.0,113.2199,113.2199,113.1407,113.1882,102500.0
2012-11-29 15:50:00,142.83,142.83,142.69,142.76,69600.0,113.1882,113.1882,113.0773,113.1328,69600.0
2012-11-29 15:55:00,142.77,142.77,142.63,142.72,67000.0,113.1407,113.1407,113.0297,113.1011,67000.0
2012-11-30 09:30:00,142.75,142.76,142.61,142.71,60900.0,113.1248,113.1328,113.0139,113.0931,60900.0
2012-11-30 09:35:00,142.7,142.73,142.58,142.69,16700.0,113.0852,113.109,112.9901,113.0773,16700.0
2012-11-30 09:40:00,142.66,142.82,142.66,142.75,17400.0,113.0535,113.1803,113.0535,113.1248,17400.0
2012-11-30 09:45:00,142.73,142.75,142.53,142.54,17700.0,113.109,113.1248,112.9505,112.9584,17700.0
2012-11-30 09:50:00,142.55,142.69,142.53,142.69,7700.0,112.9663,113.0773,112.9505,113.0773,7700.0
2012-11-30 09:55:00,142.67,142.74,142.65,142.69,14700.0,113.0614,113.1169,113.0456,113.0773,14700.0
2012-11-30 10:00:00,142.66,142.88,142.66,142.83,17300.0,113.0535,113.2279,113.0535,113.1882,17300.0
2012-11-30 10:05:00,142.84,142.85,142.68,142.69,14700.0,113.1962,113.2041,113.0694,113.0773,14700.0
2012-11-30 10:10:00,142.63,142.75,142.55,142.72,12900.0,113.0297,113.1248,112.9663,113.1011,12900.0
2012-11-30 10:15:00,142.74,142.81,142.66,142.79,10800.0,113.1169,113.1724,113.0535,113.1565,10800.0
2012-11-30 10:20:00,142.84,142.86,142.77,142.83,7500.0,113.1962,113.212,113.1407,113.1882,7500.0
2012-11-30 10:25:00,142.85,142.85,142.73,142.78,6400.0,113.2041,113.2041,113.109,113.1486,6400.0
2012-11-30 10:30:00,142.8,142.8,142.7,142.74,9400.0,113.1645,113.1645,113.0852,113.1169,9400.0
2012-11-30 10:35:00,142.71,142.72,142.6,142.6,9800.0,113.0931,113.1011,113.006,113.006,9800.0
2012-11-30 10:40:00,142.61,142.71,142.59,142.61,6600.0,113.0139,113.0931,112.998,113.0139,6600.0
2012-11-30 10:45:00,142.63,142.67,142.45,142.46,16800.0,113.0297,113.0614,112.8871,112.895,16800.0
2012-11-30 10:50:00,142.46,142.46,142.38,142.46,28500.0,112.895,112.895,112.8316,112.895,28500.0
2012-11-30 10:55:00,142.43,142.62,142.41,142.61,7700.0,112.8712,113.0218,112.8554,113.0139,7700.0
2012-11-30 11:00:00,142.61,142.7,142.6,142.68,19300.0,113.0139,113.0852,113.006,113.0694,19300.0
2012-11-30 11:05:00,142.69,142.69,142.55,142.59,18800.0,113.0773,113.0773,112.9663,112.998,18800.0
2012-11-30 11:10:00,142.58,142.69,142.58,142.6,12400.0,112.9901,113.0773,112.9901,113.006,12400.0
2012-11-30 11:15:00,142.59,142.62,142.45,142.45,14700.0,112.998,113.0218,112.8871,112.8871,14700.0
2012-11-30 11:20:00,142.45,142.46,142.37,142.4,19000.0,112.8871,112.895,112.8237,112.8475,19000.0
2012-11-30 11:25:00,142.43,142.51,142.42,142.47,20300.0,112.8712,112.9346,112.8633,112.9029,20300.0
2012-11-30 11:30:00,142.45,142.46,142.28,142.28,41500.0,112.8871,112.895,112.7524,112.7524,41500.0
2012-11-30 11:35:00,142.28,142.33,142.25,142.32,25500.0,112.7524,112.792,112.7286,112.7841,25500.0
2012-11-30 11:40:00,142.35,142.44,142.32,142.34,5400.0,112.8078,112.8792,112.7841,112.7999,5400.0
2012-11-30 11:45:00,142.4,142.46,142.4,142.43,6000.0,112.8475,112.895,112.8475,112.8712,6000.0
2012-11-30 11:50:00,142.41,142.46,142.31,142.46,26100.0,112.8554,112.895,112.7761,112.895,26100.0
2012-11-30 11:55:00,142.48,142.53,142.38,142.43,27100.0,112.9109,112.9505,112.8316,112.8712,27100.0
2012-11-30 12:00:00,142.45,142.49,142.41,142.41,128800.0,112.8871,112.9188,112.8554,112.8554,128800.0
2012-11-30 12:05:00,142.42,142.45,142.38,142.4,34500.0,112.8633,112.8871,112.8316,112.8475,34500.0
2012-11-30 12:10:00,142.39,142.45,142.37,142.44,22100.0,112.8395,112.8871,112.8237,112.8792,22100.0
2012-11-30 12:15:00,142.44,142.48,142.4,142.42,20300.0,112.8792,112.9109,112.8475,112.8633,20300.0
2012-11-30 12:20:00,142.4,142.51,142.38,142.51,13800.0,112.8475,112.9346,112.8316,112.9346,13800.0
2012-11-30 12:25:00,142.51,142.53,142.48,142.5,18800.0,112.9346,112.9505,112.9109,112.9267,18800.0
2012-11-30 12:30:00,142.5,142.59,142.5,142.53,30100.0,112.9267,112.998,112.9267,112.9505,30100.0
2012-11-30 12:35:00,142.52,142.6,142.52,142.55,130400.0,112.9426,113.006,112.9426,112.9663,130400.0
2012-11-30 12:40:00,142.56,142.57,142.46,142.48,14100.0,112.9743,112.9822,112.895,112.9109,14100.0
2012-11-30 12:45:00,142.49,142.51,142.3,142.44,33300.0,112.9188,112.9346,112.7682,112.8792,33300.0
2012-11-30 12:50:00,142.44,142.45,142.3,142.39,21500.0,112.8792,112.8871,112.7682,112.8395,21500.0
2012-11-30 12:55:00,142.39,142.44,142.33,142.42,19100.0,112.8395,112.8792,112.792,112.8633,19100.0
2012-11-30 13:00:00,142.42,142.53,142.39,142.49,10200.0,112.8633,112.9505,112.8395,112.9188,10200.0
2012-11-30 13:05:00,142.48,142.51,142.47,142.48,3500.0,112.9109,112.9346,112.9029,112.9109,3500.0
2012-11-30 13:10:00,142.5,142.51,142.42,142.46,3800.0,112.9267,112.9346,112.8633,112.895,3800.0
2012-11-30 13:15:00,142.48,142.5,142.41,142.42,5200.0,112.9109,112.9267,112.8554,112.8633,5200.0
2012-11-30 13:20:00,142.43,142.65,142.43,142.65,10100.0,112.8712,113.0456,112.8712,113.0456,10100.0
2012-11-30 13:25:00,142.64,142.68,142.59,142.62,41800.0,113.0377,113.0694,112.998,113.0218,41800.0
2012-11-30 13:30:00,142.61,142.63,142.56,142.58,5500.0,113.0139,113.0297,112.9743,112.9901,5500.0
2012-11-30 13:35:00,142.57,142.58,142.47,142.51,25500.0,112.9822,112.9901,112.9029,112.9346,25500.0
2012-11-30 13:40:00,142.49,142.51,142.46,142.47,41400.0,112.9188,112.9346,112.895,112.9029,41400.0
2012-11-30 13:45:00,142.49,142.59,142.47,142.59,9500.0,112.9188,112.998,112.9029,112.998,9500.0
2012-11-30 13:50:00,142.57,142.59,142.54,142.54,15500.0,112.9822,112.998,112.9584,112.9584,15500.0
2012-11-30 13:55:00,142.56,142.59,142.53,142.54,4800.0,112.9743,112.998,112.9505,112.9584,4800.0
2012-11-30 14:00:00,142.56,142.64,142.53,142.64,19600.0,112.9743,113.0377,112.9505,113.0377,19600.0
2012-11-30 14:05:00,142.63,142.64,142.58,142.61,12600.0,113.0297,113.0377,112.9901,113.0139,12600.0
2012-11-30 14:10:00,142.61,142.61,142.55,142.57,9400.0,113.0139,113.0139,112.9663,112.9822,9400.0
2012-11-30 14:15:00,142.56,142.59,142.54,142.56,5900.0,112.9743,112.998,112.9584,112.9743,5900.0
2012-11-30 14:20:00,142.58,142.67,142.56,142.67,7900.0,112.9901,113.0614,112.9743,113.0614,7900.0
2012-11-30 14:25:00,142.68,142.74,142.65,142.68,46100.0,113.0694,113.1169,113.0456,113.0694,46100.0
2012-11-30 14:30:00,142.69,142.69,142.61,142.61,6500.0,113.0773,113.0773,113.0139,113.0139,6500.0
2012-11-30 14:35:00,142.59,142.62,142.48,142.49,13000.0,112.998,113.0218,112.9109,112.9188,13000.0
2012-11-30 14:40:00,142.49,142.53,142.46,142.51,8600.0,112.9188,112.9505,112.895,112.9346,8600.0
2012-11-30 14:45:00,142.49,142.52,142.41,142.47,16300.0,112.9188,112.9426,112.8554,112.9029,16300.0
2012-11-30 14:50:00,142.46,142.46,142.38,142.41,11900.0,112.895,112.895,112.8316,112.8554,11900.0
2012-11-30 14:55:00,142.4,142.45,142.37,142.38,8900.0,112.8475,112.8871,112.8237,112.8316,8900.0
2012-11-30 15:00:00,142.37,142.37,142.28,142.33,11400.0,112.8237,112.8237,112.7524,112.792,11400.0
2012-11-30 15:05:00,142.35,142.41,142.31,142.34,35400.0,112.8078,112.8554,112.7761,112.7999,35400.0
2012-11-30 15:10:00,142.34,142.5,142.33,142.48,11000.0,112.7999,112.9267,112.792,112.9109,11000.0
2012-11-30 15:15:00,142.48,142.58,142.43,142.44,12400.0,112.9109,112.9901,112.8712,112.8792,12400.0
2012-11-30 15:20:00,142.47,142.56,142.46,142.48,20100.0,112.9029,112.9743,112.895,112.9109,20100.0
2012-11-30 15:25:00,142.47,142.51,142.4,142.46,12800.0,112.9029,112.9346,112.8475,112.895,12800.0
2012-11-30 15:30:00,142.46,142.52,142.45,142.51,11400.0,112.895,112.9426,112.8871,112.9346,11400.0
2012-11-30 15:35:00,142.51,142.6,142.5,142.56,9600.0,112.9346,113.006,112.9267,112.9743,9600.0
2012-11-30 15:40:00,142.58,142.62,142.54,142.54,18800.0,112.9901,113.0218,112.9584,112.9584,18800.0
2012-11-30 15:45:00,142.54,142.79,142.51,142.71,36100.0,112.9584,113.1565,112.9346,113.0931,36100.0
2012-11-30 15:50:00,142.7,142.94,142.68,142.93,69900.0,113.0852,113.2754,113.0694,113.2675,69900.0
2012-11-30 15:55:00,142.93,143.01,142.63,142.63,515900.0,113.2675,113.3309,113.0297,113.0297,515900.0
2012-12-03 09:30:00,143.4,143.54,143.34,143.42,170700.0,113.6399,113.7509,113.5924,113.6558,170700.0
2012-12-03 09:35:00,143.4,143.5,143.37,143.41,69800.0,113.6399,113.7192,113.6162,113.6479,69800.0
2012-12-03 09:40:00,143.42,143.43,143.27,143.33,86200.0,113.6558,113.6637,113.5369,113.5845,86200.0
2012-12-03 09:45:00,143.36,143.36,143.18,143.25,84700.0,113.6082,113.6082,113.4656,113.5211,84700.0
2012-12-03 09:50:00,143.25,143.25,143.13,143.19,70200.0,113.5211,113.5211,113.426,113.4735,70200.0
2012-12-03 09:55:00,143.18,143.24,143.18,143.2,78500.0,113.4656,113.5131,113.4656,113.4814,78500.0
2012-12-03 10:00:00,143.17,143.17,142.7,142.85,111200.0,113.4577,113.4577,113.0852,113.2041,111200.0
2012-12-03 10:05:00,142.83,143.04,142.8,142.93,88500.0,113.1882,113.3547,113.1645,113.2675,88500.0
2012-12-03 10:10:00,142.95,143.1,142.95,143.05,34600.0,113.2833,113.4022,113.2833,113.3626,34600.0
2012-12-03 10:15:00,143.02,143.12,142.98,143.01,36600.0,113.3388,113.418,113.3071,113.3309,36600.0
2012-12-03 10:20:00,143.04,143.13,143.04,143.12,13100.0,113.3547,113.426,113.3547,113.418,13100.0
2012-12-03 10:25:00,143.12,143.12,142.93,142.96,33500.0,113.418,113.418,113.2675,113.2913,33500.0
2012-12-03 10:30:00,142.95,142.98,142.83,142.83,19000.0,113.2833,113.3071,113.1882,113.1882,19000.0
2012-12-03 10:35:00,142.79,142.85,142.75,142.85,28600.0,113.1565,113.2041,113.1248,113.2041,28600.0
2012-12-03 10:40:00,142.88,142.88,142.82,142.82,15000.0,113.2279,113.2279,113.1803,113.1803,15000.0
2012-12-03 10:45:00,142.8,142.88,142.73,142.88,10500.0,113.1645,113.2279,113.109,113.2279,10500.0
2012-12-03 10:50:00,142.87,142.87,142.56,142.61,35400.0,113.2199,113.2199,112.9743,113.0139,35400.0
2012-12-03 10:55:00,142.57,142.66,142.55,142.63,31300.0,112.9822,113.0535,112.9663,113.0297,31300.0
2012-12-03 11:00:00,142.65,142.66,142.53,142.53,26700.0,113.0456,113.0535,112.9505,112.9505,26700.0
2012-12-03 11:05:00,142.53,142.65,142.53,142.63,16500.0,112.9505,113.0456,112.9505,113.0297,16500.0
2012-12-03 11:10:00,142.61,142.71,142.61,142.66,14900.0,113.0139,113.0931,113.0139,113.0535,14900.0
2012-12-03 11:15:00,142.67,142.72,142.62,142.72,28600.0,113.0614,113.1011,113.0218,113.1011,28600.0
2012-12-03 11:20:00,142.72,142.73,142.53,142.53,21300.0,113.1011,113.109,112.9505,112.9505,21300.0
2012-12-03 11:25:00,142.54,142.63,142.53,142.61,38200.0,112.9584,113.0297,112.9505,113.0139,38200.0
2012-12-03 11:30:00,142.61,142.75,142.49,142.71,70900.0,113.0139,113.1248,112.9188,113.0931,70900.0
2012-12-03 11:35:00,142.7,142.71,142.63,142.67,69300.0,113.0852,113.0931,113.0297,113.0614,69300.0
2012-12-03 11:40:00,142.67,142.7,142.59,142.64,11100.0,113.0614,113.0852,112.998,113.0377,11100.0
2012-12-03 11:45:00,142.63,142.75,142.62,142.74,15100.0,113.0297,113.1248,113.0218,113.1169,15100.0
2012-12-03 11:50:00,142.75,142.85,142.75,142.82,55700.0,113.1248,113.2041,113.1248,113.1803,55700.0
2012-12-03 11:55:00,142.86,142.88,142.82,142.87,30700.0,113.212,113.2279,113.1803,113.2199,30700.0
2012-12-03 12:00:00,142.89,142.89,142.79,142.82,12600.0,113.2358,113.2358,113.1565,113.1803,12600.0
2012-12-03 12:05:00,142.85,142.86,142.8,142.81,6100.0,113.2041,113.212,113.1645,113.1724,6100.0
2012-12-03 12:10:00,142.81,142.85,142.78,142.83,8500.0,113.1724,113.2041,113.1486,113.1882,8500.0
2012-12-03 12:15:00,142.82,142.82,142.72,142.79,16400.0,113.1803,113.1803,113.1011,113.1565,16400.0
2012-12-03 12:20:00,142.79,142.83,142.77,142.81,12800.0,113.1565,113.1882,113.1407,113.1724,12800.0
2012-12-03 12:25:00,142.81,142.87,142.8,142.83,22300.0,113.1724,113.2199,113.1645,113.1882,22300.0
2012-12-03 12:30:00,142.82,142.85,142.8,142.84,18700.0,113.1803,113.2041,113.1645,113.1962,18700.0
2012-12-03 12:35:00,142.83,142.85,142.79,142.79,19200.0,113.1882,113.2041,113.1565,113.1565,19200.0
2012-12-03 12:40:00,142.79,142.79,142.68,142.69,27300.0,113.1565,113.1565,113.0694,113.0773,27300.0
2012-12-03 12:45:00,142.68,142.72,142.65,142.65,32800.0,113.0694,113.1011,113.0456,113.0456,32800.0
2012-12-03 12:50:00,142.63,142.74,142.62,142.66,9300.0,113.0297,113.1169,113.0218,113.0535,9300.0
2012-12-03 12:55:00,142.67,142.67,142.63,142.65,14500.0,113.0614,113.0614,113.0297,113.0456,14500.0
2012-12-03 13:00:00,142.62,142.62,142.44,142.46,37500.0,113.0218,113.0218,112.8792,112.895,37500.0
2012-12-03 13:05:00,142.47,142.54,142.45,142.47,14700.0,112.9029,112.9584,112.8871,112.9029,14700.0
2012-12-03 13:10:00,142.46,142.53,142.44,142.53,20100.0,112.895,112.9505,112.8792,112.9505,20100.0
2012-12-03 13:15:00,142.54,142.54,142.46,142.51,4700.0,112.9584,112.9584,112.895,112.9346,4700.0
2012-12-03 13:20:00,142.5,142.54,142.49,142.52,5000.0,112.9267,112.9584,112.9188,112.9426,5000.0
2012-12-03 13:25:00,142.51,142.53,142.48,142.52,8100.0,112.9346,112.9505,112.9109,112.9426,8100.0
2012-12-03 13:30:00,142.51,142.53,142.31,142.31,23400.0,112.9346,112.9505,112.7761,112.7761,23400.0
2012-12-03 13:35:00,142.32,142.37,142.17,142.22,387400.0,112.7841,112.8237,112.6652,112.7048,387400.0
2012-12-03 13:40:00,142.18,142.26,142.18,142.25,103200.0,112.6731,112.7365,112.6731,112.7286,103200.0
2012-12-03 13:45:00,142.25,142.31,142.22,142.3,52900.0,112.7286,112.7761,112.7048,112.7682,52900.0
2012-12-03 13:50:00,142.3,142.34,142.27,142.29,126200.0,112.7682,112.7999,112.7445,112.7603,126200.0
2012-12-03 13:55:00,142.3,142.36,142.3,142.33,27800.0,112.7682,112.8158,112.7682,112.792,27800.0
2012-12-03 14:00:00,142.32,142.36,142.26,142.34,33900.0,112.7841,112.8158,112.7365,112.7999,33900.0
2012-12-03 14:05:00,142.35,142.44,142.32,142.44,45200.0,112.8078,112.8792,112.7841,112.8792,45200.0
2012-12-03 14:10:00,142.45,142.46,142.35,142.42,104200.0,112.8871,112.895,112.8078,112.8633,104200.0
2012-12-03 14:15:00,142.42,142.5,142.39,142.41,23300.0,112.8633,112.9267,112.8395,112.8554,23300.0
2012-12-03 14:20:00,142.43,142.45,142.34,142.38,19500.0,112.8712,112.8871,112.7999,112.8316,19500.0
2012-12-03 14:25:00,142.38,142.39,142.31,142.34,21000.0,112.8316,112.8395,112.7761,112.7999,21000.0
2012-12-03 14:30:00,142.34,142.4,142.3,142.33,33800.0,112.7999,112.8475,112.7682,112.792,33800.0
2012-12-03 14:35:00,142.34,142.36,142.17,142.17,33500.0,112.7999,112.8158,112.6652,112.6652,33500.0
2012-12-03 14:40:00,142.17,142.29,142.17,142.24,21300.0,112.6652,112.7603,112.6652,112.7207,21300.0
2012-12-03 14:45:00,142.23,142.28,142.17,142.19,12000.0,112.7128,112.7524,112.6652,112.6811,12000.0
2012-12-03 14:50:00,142.18,142.29,142.18,142.29,31300.0,112.6731,112.7603,112.6731,112.7603,31300.0
2012-12-03 14:55:00,142.28,142.31,142.23,142.3,24200.0,112.7524,112.7761,112.7128,112.7682,24200.0
2012-12-03 15:00:00,142.29,142.55,142.29,142.34,58400.0,112.7603,112.9663,112.7603,112.7999,58400.0
2012-12-03 15:05:00,142.33,142.41,142.2,142.23,41800.0,112.792,112.8554,112.689,112.7128,41800.0
2012-12-03 15:10:00,142.21,142.27,142.14,142.21,30200.0,112.6969,112.7445,112.6414,112.6969,30200.0
2012-12-03 15:15:00,142.19,142.19,141.93,141.98,39300.0,112.6811,112.6811,112.475,112.5146,39300.0
2012-12-03 15:20:00,141.97,142.1,141.97,142.1,31000.0,112.5067,112.6097,112.5067,112.6097,31000.0
2012-12-03 15:25:00,142.1,142.15,142.07,142.11,17900.0,112.6097,112.6494,112.586,112.6177,17900.0
2012-12-03 15:30:00,142.12,142.21,142.08,142.18,25400.0,112.6256,112.6969,112.5939,112.6731,25400.0
2012-12-03 15:35:00,142.17,142.26,142.17,142.22,72700.0,112.6652,112.7365,112.6652,112.7048,72700.0
2012-12-03 15:40:00,142.24,142.36,142.23,142.34,78500.0,112.7207,112.8158,112.7128,112.7999,78500.0
2012-12-03 15:45:00,142.34,142.38,142.18,142.18,58300.0,112.7999,112.8316,112.6731,112.6731,58300.0
2012-12-03 15:50:00,142.17,142.31,142.17,142.29,95700.0,112.6652,112.7761,112.6652,112.7603,95700.0
2012-12-03 15:55:00,142.31,142.31,141.98,142.04,141200.0,112.7761,112.7761,112.5146,112.5622,141200.0
2012-12-04 09:30:00,142.04,142.06,141.85,142.06,62800.0,112.5622,112.578,112.4116,112.578,62800.0
2012-12-04 09:35:00,142.03,142.17,141.91,142.13,85100.0,112.5543,112.6652,112.4592,112.6335,85100.0
2012-12-04 09:40:00,142.18,142.34,142.14,142.21,57200.0,112.6731,112.7999,112.6414,112.6969,57200.0
2012-12-04 09:45:00,142.27,142.31,142.12,142.13,103800.0,112.7445,112.7761,112.6256,112.6335,103800.0
2012-12-04 09:50:00,142.16,142.3,142.15,142.2,71400.0,112.6573,112.7682,112.6494,112.689,71400.0
2012-12-04 09:55:00,142.24,142.27,142.07,142.07,60600.0,112.7207,112.7445,112.586,112.586,60600.0
2012-12-04 10:00:00,142.07,142.08,141.93,141.94,39400.0,112.586,112.5939,112.475,112.4829,39400.0
2012-12-04 10:05:00,141.94,142.32,141.93,142.27,28800.0,112.4829,112.7841,112.475,112.7445,28800.0
2012-12-04 10:10:00,142.27,142.45,142.26,142.42,20800.0,112.7445,112.8871,112.7365,112.8633,20800.0
2012-12-04 10:15:00,142.44,142.44,142.29,142.31,37500.0,112.8792,112.8792,112.7603,112.7761,37500.0
2012-12-04 10:20:00,142.31,142.32,142.13,142.14,24000.0,112.7761,112.7841,112.6335,112.6414,24000.0
2012-12-04 10:25:00,142.13,142.16,141.89,141.98,43700.0,112.6335,112.6573,112.4433,112.5146,43700.0
2012-12-04 10:30:00,141.94,141.99,141.87,141.94,32400.0,112.4829,112.5226,112.4275,112.4829,32400.0
2012-12-04 10:35:00,141.95,141.95,141.8,141.92,31100.0,112.4909,112.4909,112.372,112.4671,31100.0
2012-12-04 10:40:00,141.9,142.0,141.89,141.92,28800.0,112.4512,112.5305,112.4433,112.4671,28800.0
2012-12-04 10:45:00,141.93,141.98,141.88,141.98,8500.0,112.475,112.5146,112.4354,112.5146,8500.0
2012-12-04 10:50:00,141.96,141.99,141.85,141.9,34800.0,112.4988,112.5226,112.4116,112.4512,34800.0
2012-12-04 10:55:00,141.88,141.93,141.8,141.91,10200.0,112.4354,112.475,112.372,112.4592,10200.0
2012-12-04 11:00:00,141.91,141.93,141.82,141.82,15200.0,112.4592,112.475,112.3878,112.3878,15200.0
2012-12-04 11:05:00,141.8,141.81,141.68,141.68,10400.0,112.372,112.3799,112.2769,112.2769,10400.0
2012-12-04 11:10:00,141.67,141.75,141.6,141.71,59500.0,112.269,112.3324,112.2135,112.3007,59500.0
2012-12-04 11:15:00,141.71,141.82,141.7,141.81,17800.0,112.3007,112.3878,112.2927,112.3799,17800.0
2012-12-04 11:20:00,141.79,141.79,141.68,141.68,15900.0,112.3641,112.3641,112.2769,112.2769,15900.0
2012-12-04 11:25:00,141.69,141.77,141.64,141.64,15500.0,112.2848,112.3482,112.2452,112.2452,15500.0
2012-12-04 11:30:00,141.65,141.74,141.61,141.73,34800.0,112.2531,112.3244,112.2214,112.3165,34800.0
2012-12-04 11:35:00,141.75,141.8,141.72,141.72,23400.0,112.3324,112.372,112.3086,112.3086,23400.0
2012-12-04 11:40:00,141.72,142.0,141.71,141.99,61900.0,112.3086,112.5305,112.3007,112.5226,61900.0
2012-12-04 11:45:00,141.97,142.03,141.91,141.93,25000.0,112.5067,112.5543,112.4592,112.475,25000.0
2012-12-04 11:50:00,141.93,141.99,141.87,141.87,57000.0,112.475,112.5226,112.4275,112.4275,57000.0
2012-12-04 11:55:00,141.88,141.94,141.87,141.91,62300.0,112.4354,112.4829,112.4275,112.4592,62300.0
2012-12-04 12:00:00,141.9,141.91,141.65,141.67,29900.0,112.4512,112.4592,112.2531,112.269,29900.0
2012-12-04 12:05:00,141.66,141.69,141.56,141.65,19700.0,112.261,112.2848,112.1818,112.2531,19700.0
2012-12-04 12:10:00,141.65,141.7,141.58,141.61,34100.0,112.2531,112.2927,112.1976,112.2214,34100.0
2012-12-04 12:15:00,141.62,141.71,141.61,141.66,14200.0,112.2293,112.3007,112.2214,112.261,14200.0
2012-12-04 12:20:00,141.65,141.65,141.55,141.55,7500.0,112.2531,112.2531,112.1739,112.1739,7500.0
2012-12-04 12:25:00,141.55,141.88,141.52,141.8,39800.0,112.1739,112.4354,112.1501,112.372,39800.0
2012-12-04 12:30:00,141.79,141.91,141.69,141.82,37700.0,112.3641,112.4592,112.2848,112.3878,37700.0
2012-12-04 12:35:00,141.76,141.84,141.63,141.71,48800.0,112.3403,112.4037,112.2373,112.3007,48800.0
2012-12-04 12:40:00,141.75,141.78,141.66,141.76,27700.0,112.3324,112.3561,112.261,112.3403,27700.0
2012-12-04 12:45:00,141.76,141.87,141.72,141.76,44300.0,112.3403,112.4275,112.3086,112.3403,44300.0
2012-12-04 12:50:00,141.78,141.78,141.67,141.69,14300.0,112.3561,112.3561,112.269,112.2848,14300.0
2012-12-04 12:55:00,141.7,141.74,141.65,141.68,12900.0,112.2927,112.3244,112.2531,112.2769,12900.0
2012-12-04 13:00:00,141.68,141.68,141.46,141.5,46900.0,112.2769,112.2769,112.1026,112.1343,46900.0
2012-12-04 13:05:00,141.52,141.61,141.52,141.59,44500.0,112.1501,112.2214,112.1501,112.2056,44500.0
2012-12-04 13:10:00,141.59,141.65,141.54,141.61,26400.0,112.2056,112.2531,112.1659,112.2214,26400.0
2012-12-04 13:15:00,141.61,141.63,141.5,141.53,15400.0,112.2214,112.2373,112.1343,112.158,15400.0
2012-12-04 13:20:00,141.52,141.62,141.52,141.61,85100.0,112.1501,112.2293,112.1501,112.2214,85100.0
2012-12-04 13:25:00,141.61,141.79,141.58,141.76,49600.0,112.2214,112.3641,112.1976,112.3403,49600.0
2012-12-04 13:30:00,141.75,141.77,141.65,141.67,27200.0,112.3324,112.3482,112.2531,112.269,27200.0
2012-12-04 13:35:00,141.69,141.73,141.67,141.68,14200.0,112.2848,112.3165,112.269,112.2769,14200.0
2012-12-04 13:40:00,141.7,141.85,141.7,141.73,51400.0,112.2927,112.4116,112.2927,112.3165,51400.0
2012-12-04 13:45:00,141.74,141.82,141.72,141.78,15600.0,112.3244,112.3878,112.3086,112.3561,15600.0
2012-12-04 13:50:00,141.81,142.03,141.8,142.03,26600.0,112.3799,112.5543,112.372,112.5543,26600.0
2012-12-04 13:55:00,142.03,142.07,141.93,141.99,31000.0,112.5543,112.586,112.475,112.5226,31000.0
2012-12-04 14:00:00,142.01,142.09,141.93,142.02,119800.0,112.5384,112.6018,112.475,112.5463,119800.0
2012-12-04 14:05:00,142.0,142.04,141.96,141.97,72200.0,112.5305,112.5622,112.4988,112.5067,72200.0
2012-12-04 14:10:00,141.97,141.99,141.88,141.93,61000.0,112.5067,112.5226,112.4354,112.475,61000.0
2012-12-04 14:15:00,141.9,141.96,141.85,141.91,19800.0,112.4512,112.4988,112.4116,112.4592,19800.0
2012-12-04 14:20:00,141.96,141.99,141.91,141.94,14400.0,112.4988,112.5226,112.4592,112.4829,14400.0
2012-12-04 14:25:00,141.95,141.95,141.85,141.85,20200.0,112.4909,112.4909,112.4116,112.4116,20200.0
2012-12-04 14:30:00,141.82,141.84,141.79,141.82,32900.0,112.3878,112.4037,112.3641,112.3878,32900.0
2012-12-04 14:35:00,141.86,141.87,141.76,141.77,8200.0,112.4195,112.4275,112.3403,112.3482,8200.0
2012-12-04 14:40:00,141.81,141.98,141.81,141.89,44100.0,112.3799,112.5146,112.3799,112.4433,44100.0
2012-12-04 14:45:00,141.91,141.93,141.86,141.86,16400.0,112.4592,112.475,112.4195,112.4195,16400.0
2012-12-04 14:50:00,141.89,142.01,141.89,141.92,76100.0,112.4433,112.5384,112.4433,112.4671,76100.0
2012-12-04 14:55:00,141.89,141.9,141.81,141.84,65600.0,112.4433,112.4512,112.3799,112.4037,65600.0
2012-12-04 15:00:00,141.85,141.96,141.85,141.94,89200.0,112.4116,112.4988,112.4116,112.4829,89200.0
2012-12-04 15:05:00,141.96,142.15,141.96,142.1,147900.0,112.4988,112.6494,112.4988,112.6097,147900.0
2012-12-04 15:10:00,142.1,142.1,142.02,142.06,14700.0,112.6097,112.6097,112.5463,112.578,14700.0
2012-12-04 15:15:00,142.06,142.11,142.02,142.06,54900.0,112.578,112.6177,112.5463,112.578,54900.0
2012-12-04 15:20:00,142.06,142.06,141.93,142.03,18700.0,112.578,112.578,112.475,112.5543,18700.0
2012-12-04 15:25:00,142.03,142.13,142.03,142.07,17700.0,112.5543,112.6335,112.5543,112.586,17700.0
2012-12-04 15:30:00,142.07,142.07,141.96,141.96,34300.0,112.586,112.586,112.4988,112.4988,34300.0
2012-12-04 15:35:00,141.96,142.02,141.91,141.98,65900.0,112.4988,112.5463,112.4592,112.5146,65900.0
2012-12-04 15:40:00,141.98,142.0,141.88,141.99,40200.0,112.5146,112.5305,112.4354,112.5226,40200.0
2012-12-04 15:45:00,142.01,142.02,141.88,141.96,57500.0,112.5384,112.5463,112.4354,112.4988,57500.0
2012-12-04 15:50:00,141.96,141.99,141.8,141.82,55700.0,112.4988,112.5226,112.372,112.3878,55700.0
2012-12-04 15:55:00,141.85,141.97,141.8,141.8,134000.0,112.4116,112.5067,112.372,112.372,134000.0
2012-12-05 09:30:00,141.98,142.03,141.87,141.99,51800.0,112.5146,112.5543,112.4275,112.5226,51800.0
2012-12-05 09:35:00,142.0,142.24,141.93,142.16,35500.0,112.5305,112.7207,112.475,112.6573,35500.0
2012-12-05 09:40:00,142.16,142.26,142.04,142.09,39100.0,112.6573,112.7365,112.5622,112.6018,39100.0
2012-12-05 09:45:00,142.06,142.19,141.91,141.95,22800.0,112.578,112.6811,112.4592,112.4909,22800.0
2012-12-05 09:50:00,141.98,142.0,141.87,141.92,28900.0,112.5146,112.5305,112.4275,112.4671,28900.0
2012-12-05 09:55:00,141.91,141.96,141.76,141.78,55800.0,112.4592,112.4988,112.3403,112.3561,55800.0
2012-12-05 10:00:00,141.81,142.02,141.65,141.66,74900.0,112.3799,112.5463,112.2531,112.261,74900.0
2012-12-05 10:05:00,141.68,141.94,141.66,141.83,31600.0,112.2769,112.4829,112.261,112.3958,31600.0
2012-12-05 10:10:00,141.79,141.81,141.7,141.73,23600.0,112.3641,112.3799,112.2927,112.3165,23600.0
2012-12-05 10:15:00,141.79,141.92,141.77,141.9,21800.0,112.3641,112.4671,112.3482,112.4512,21800.0
2012-12-05 10:20:00,141.87,142.01,141.75,141.76,31300.0,112.4275,112.5384,112.3324,112.3403,31300.0
2012-12-05 10:25:00,141.74,141.74,141.57,141.59,48000.0,112.3244,112.3244,112.1897,112.2056,48000.0
2012-12-05 10:30:00,141.56,141.69,141.54,141.63,42300.0,112.1818,112.2848,112.1659,112.2373,42300.0
2012-12-05 10:35:00,141.63,141.72,141.59,141.59,32000.0,112.2373,112.3086,112.2056,112.2056,32000.0
2012-12-05 10:40:00,141.56,141.56,141.23,141.28,65500.0,112.1818,112.1818,111.9203,111.9599,65500.0
2012-12-05 10:45:00,141.26,141.34,141.17,141.33,44900.0,111.9441,112.0075,111.8727,111.9995,44900.0
2012-12-05 10:50:00,141.33,141.34,141.08,141.09,56300.0,111.9995,112.0075,111.8014,111.8093,56300.0
2012-12-05 10:55:00,141.09,141.24,140.96,141.24,79400.0,111.8093,111.9282,111.7063,111.9282,79400.0
2012-12-05 11:00:00,141.24,141.27,141.11,141.27,38400.0,111.9282,111.952,111.8252,111.952,38400.0
2012-12-05 11:05:00,141.28,141.34,141.23,141.25,42800.0,111.9599,112.0075,111.9203,111.9361,42800.0
2012-12-05 11:10:00,141.28,141.47,141.26,141.43,53800.0,111.9599,112.1105,111.9441,112.0788,53800.0
2012-12-05 11:15:00,141.42,141.52,141.37,141.37,35700.0,112.0709,112.1501,112.0312,112.0312,35700.0
2012-12-05 11:20:00,141.37,141.48,141.32,141.47,25700.0,112.0312,112.1184,111.9916,112.1105,25700.0
2012-12-05 11:25:00,141.48,141.68,141.45,141.57,63500.0,112.1184,112.2769,112.0946,112.1897,63500.0
2012-12-05 11:30:00,141.6,141.91,141.6,141.88,50200.0,112.2135,112.4592,112.2135,112.4354,50200.0
2012-12-05 11:35:00,141.89,141.91,141.84,141.89,14100.0,112.4433,112.4592,112.4037,112.4433,14100.0
2012-12-05 11:40:00,141.87,142.05,141.85,141.94,9100.0,112.4275,112.5701,112.4116,112.4829,9100.0
2012-12-05 11:45:00,141.93,142.0,141.93,141.93,25500.0,112.475,112.5305,112.475,112.475,25500.0
2012-12-05 11:50:00,141.94,142.0,141.88,142.0,25600.0,112.4829,112.5305,112.4354,112.5305,25600.0
2012-12-05 11:55:00,142.04,142.31,142.04,142.25,61900.0,112.5622,112.7761,112.5622,112.7286,61900.0
2012-12-05 12:00:00,142.27,142.49,142.27,142.41,49800.0,112.7445,112.9188,112.7445,112.8554,49800.0
2012-12-05 12:05:00,142.43,142.64,142.43,142.52,49900.0,112.8712,113.0377,112.8712,112.9426,49900.0
2012-12-05 12:10:00,142.52,142.54,142.4,142.43,33500.0,112.9426,112.9584,112.8475,112.8712,33500.0
2012-12-05 12:15:00,142.41,142.41,142.31,142.37,15800.0,112.8554,112.8554,112.7761,112.8237,15800.0
2012-12-05 12:20:00,142.41,142.44,142.38,142.43,11700.0,112.8554,112.8792,112.8316,112.8712,11700.0
2012-12-05 12:25:00,142.38,142.4,142.27,142.28,19500.0,112.8316,112.8475,112.7445,112.7524,19500.0
2012-12-05 12:30:00,142.3,142.58,142.3,142.52,282700.0,112.7682,112.9901,112.7682,112.9426,282700.0
2012-12-05 12:35:00,142.54,142.66,142.54,142.63,210700.0,112.9584,113.0535,112.9584,113.0297,210700.0
2012-12-05 12:40:00,142.63,142.74,142.62,142.7,29900.0,113.0297,113.1169,113.0218,113.0852,29900.0
2012-12-05 12:45:00,142.69,142.74,142.53,142.56,23900.0,113.0773,113.1169,112.9505,112.9743,23900.0
2012-12-05 12:50:00,142.58,142.61,142.54,142.61,7900.0,112.9901,113.0139,112.9584,113.0139,7900.0
2012-12-05 12:55:00,142.58,142.65,142.58,142.6,9800.0,112.9901,113.0456,112.9901,113.006,9800.0
2012-12-05 13:00:00,142.6,142.63,142.55,142.59,30000.0,113.006,113.0297,112.9663,112.998,30000.0
2012-12-05 13:05:00,142.57,142.63,142.52,142.63,29800.0,112.9822,113.0297,112.9426,113.0297,29800.0
2012-12-05 13:10:00,142.65,142.65,142.58,142.62,6400.0,113.0456,113.0456,112.9901,113.0218,6400.0
2012-12-05 13:15:00,142.62,142.62,142.45,142.48,34300.0,113.0218,113.0218,112.8871,112.9109,34300.0
2012-12-05 13:20:00,142.49,142.52,142.44,142.46,25800.0,112.9188,112.9426,112.8792,112.895,25800.0
2012-12-05 13:25:00,142.47,142.52,142.44,142.45,52800.0,112.9029,112.9426,112.8792,112.8871,52800.0
2012-12-05 13:30:00,142.44,142.45,142.4,142.4,7200.0,112.8792,112.8871,112.8475,112.8475,7200.0
2012-12-05 13:35:00,142.43,142.53,142.43,142.44,63700.0,112.8712,112.9505,112.8712,112.8792,63700.0
2012-12-05 13:40:00,142.45,142.47,142.37,142.39,26300.0,112.8871,112.9029,112.8237,112.8395,26300.0
2012-12-05 13:45:00,142.4,142.4,142.31,142.33,12600.0,112.8475,112.8475,112.7761,112.792,12600.0
2012-12-05 13:50:00,142.37,142.41,142.35,142.35,20500.0,112.8237,112.8554,112.8078,112.8078,20500.0
2012-12-05 13:55:00,142.38,142.38,142.3,142.31,16600.0,112.8316,112.8316,112.7682,112.7761,16600.0
2012-12-05 14:00:00,142.33,142.46,142.33,142.43,16000.0,112.792,112.895,112.792,112.8712,16000.0
2012-12-05 14:05:00,142.41,142.49,142.38,142.45,18500.0,112.8554,112.9188,112.8316,112.8871,18500.0
2012-12-05 14:10:00,142.44,142.48,142.41,142.45,15700.0,112.8792,112.9109,112.8554,112.8871,15700.0
2012-12-05 14:15:00,142.45,142.6,142.43,142.57,209200.0,112.8871,113.006,112.8712,112.9822,209200.0
2012-12-05 14:20:00,142.58,142.58,142.47,142.47,22400.0,112.9901,112.9901,112.9029,112.9029,22400.0
2012-12-05 14:25:00,142.48,142.51,142.38,142.38,6500.0,112.9109,112.9346,112.8316,112.8316,6500.0
2012-12-05 14:30:00,142.41,142.43,142.37,142.42,11400.0,112.8554,112.8712,112.8237,112.8633,11400.0
2012-12-05 14:35:00,142.43,142.48,142.4,142.46,9200.0,112.8712,112.9109,112.8475,112.895,9200.0
2012-12-05 14:40:00,142.49,142.54,142.48,142.48,23300.0,112.9188,112.9584,112.9109,112.9109,23300.0
2012-12-05 14:45:00,142.48,142.51,142.43,142.45,13500.0,112.9109,112.9346,112.8712,112.8871,13500.0
2012-12-05 14:50:00,142.43,142.52,142.43,142.46,61500.0,112.8712,112.9426,112.8712,112.895,61500.0
2012-12-05 14:55:00,142.48,142.48,142.35,142.39,23000.0,112.9109,112.9109,112.8078,112.8395,23000.0
2012-12-05 15:00:00,142.4,142.55,142.4,142.53,107500.0,112.8475,112.9663,112.8475,112.9505,107500.0
2012-12-05 15:05:00,142.54,142.62,142.52,142.62,58000.0,112.9584,113.0218,112.9426,113.0218,58000.0
2012-12-05 15:10:00,142.61,142.71,142.58,142.68,70400.0,113.0139,113.0931,112.9901,113.0694,70400.0
2012-12-05 15:15:00,142.69,142.71,142.58,142.59,90900.0,113.0773,113.0931,112.9901,112.998,90900.0
2012-12-05 15:20:00,142.57,142.58,142.49,142.54,42800.0,112.9822,112.9901,112.9188,112.9584,42800.0
2012-12-05 15:25:00,142.53,142.56,142.49,142.5,251400.0,112.9505,112.9743,112.9188,112.9267,251400.0
2012-12-05 15:30:00,142.52,142.55,142.49,142.5,123500.0,112.9426,112.9663,112.9188,112.9267,123500.0
2012-12-05 15:35:00,142.5,142.51,142.33,142.34,41000.0,112.9267,112.9346,112.792,112.7999,41000.0
2012-12-05 15:40:00,142.32,142.4,142.24,142.26,26400.0,112.7841,112.8475,112.7207,112.7365,26400.0
2012-12-05 15:45:00,142.25,142.25,142.08,142.1,64700.0,112.7286,112.7286,112.5939,112.6097,64700.0
2012-12-05 15:50:00,142.1,142.26,142.1,142.23,213800.0,112.6097,112.7365,112.6097,112.7128,213800.0
2012-12-05 15:55:00,142.24,142.24,141.9,142.08,292800.0,112.7207,112.7207,112.4512,112.5939,292800.0
2012-12-06 09:30:00,141.99,142.05,141.79,142.03,116000.0,112.5226,112.5701,112.3641,112.5543,116000.0
2012-12-06 09:35:00,142.01,142.25,142.0,142.25,76600.0,112.5384,112.7286,112.5305,112.7286,76600.0
2012-12-06 09:40:00,142.29,142.29,141.91,141.91,72000.0,112.7603,112.7603,112.4592,112.4592,72000.0
2012-12-06 09:45:00,141.9,142.05,141.84,142.01,52500.0,112.4512,112.5701,112.4037,112.5384,52500.0
2012-12-06 09:50:00,141.97,142.25,141.95,142.2,41700.0,112.5067,112.7286,112.4909,112.689,41700.0
2012-12-06 09:55:00,142.14,142.22,142.05,142.07,15900.0,112.6414,112.7048,112.5701,112.586,15900.0
2012-12-06 10:00:00,142.05,142.11,141.83,142.02,56600.0,112.5701,112.6177,112.3958,112.5463,56600.0
2012-12-06 10:05:00,141.99,142.14,141.99,142.02,155000.0,112.5226,112.6414,112.5226,112.5463,155000.0
2012-12-06 10:10:00,142.02,142.04,141.82,141.94,186500.0,112.5463,112.5622,112.3878,112.4829,186500.0
2012-12-06 10:15:00,141.98,142.06,141.84,141.88,158500.0,112.5146,112.578,112.4037,112.4354,158500.0
2012-12-06 10:20:00,141.91,142.02,141.76,141.98,152300.0,112.4592,112.5463,112.3403,112.5146,152300.0
2012-12-06 10:25:00,141.94,142.04,141.91,141.96,13100.0,112.4829,112.5622,112.4592,112.4988,13100.0
2012-12-06 10:30:00,142.01,142.08,141.93,142.02,47200.0,112.5384,112.5939,112.475,112.5463,47200.0
2012-12-06 10:35:00,142.02,142.27,142.02,142.25,44400.0,112.5463,112.7445,112.5463,112.7286,44400.0
2012-12-06 10:40:00,142.23,142.27,142.22,142.25,31600.0,112.7128,112.7445,112.7048,112.7286,31600.0
2012-12-06 10:45:00,142.21,142.46,142.21,142.46,149700.0,112.6969,112.895,112.6969,112.895,149700.0
2012-12-06 10:50:00,142.47,142.51,142.38,142.4,89600.0,112.9029,112.9346,112.8316,112.8475,89600.0
2012-12-06 10:55:00,142.42,142.49,142.38,142.43,129800.0,112.8633,112.9188,112.8316,112.8712,129800.0
2012-12-06 11:00:00,142.43,142.49,142.36,142.38,137400.0,112.8712,112.9188,112.8158,112.8316,137400.0
2012-12-06 11:05:00,142.4,142.41,142.32,142.36,137300.0,112.8475,112.8554,112.7841,112.8158,137300.0
2012-12-06 11:10:00,142.36,142.42,142.33,142.37,88600.0,112.8158,112.8633,112.792,112.8237,88600.0
2012-12-06 11:15:00,142.37,142.41,142.33,142.39,24600.0,112.8237,112.8554,112.792,112.8395,24600.0
2012-12-06 11:20:00,142.37,142.51,142.35,142.49,21600.0,112.8237,112.9346,112.8078,112.9188,21600.0
2012-12-06 11:25:00,142.5,142.51,142.43,142.45,25500.0,112.9267,112.9346,112.8712,112.8871,25500.0
2012-12-06 11:30:00,142.43,142.52,142.4,142.4,38100.0,112.8712,112.9426,112.8475,112.8475,38100.0
2012-12-06 11:35:00,142.41,142.61,142.41,142.55,70400.0,112.8554,113.0139,112.8554,112.9663,70400.0
2012-12-06 11:40:00,142.55,142.57,142.47,142.52,115900.0,112.9663,112.9822,112.9029,112.9426,115900.0
2012-12-06 11:45:00,142.52,142.52,142.44,142.46,79400.0,112.9426,112.9426,112.8792,112.895,79400.0
2012-12-06 11:50:00,142.48,142.54,142.48,142.49,95400.0,112.9109,112.9584,112.9109,112.9188,95400.0
2012-12-06 11:55:00,142.5,142.51,142.38,142.41,102200.0,112.9267,112.9346,112.8316,112.8554,102200.0
2012-12-06 12:00:00,142.41,142.46,142.41,142.41,98600.0,112.8554,112.895,112.8554,112.8554,98600.0
2012-12-06 12:05:00,142.41,142.43,142.36,142.4,107400.0,112.8554,112.8712,112.8158,112.8475,107400.0
2012-12-06 12:10:00,142.38,142.41,142.37,142.4,27300.0,112.8316,112.8554,112.8237,112.8475,27300.0
2012-12-06 12:15:00,142.41,142.42,142.33,142.34,15900.0,112.8554,112.8633,112.792,112.7999,15900.0
2012-12-06 12:20:00,142.35,142.36,142.3,142.3,14600.0,112.8078,112.8158,112.7682,112.7682,14600.0
2012-12-06 12:25:00,142.31,142.31,142.19,142.2,17900.0,112.7761,112.7761,112.6811,112.689,17900.0
2012-12-06 12:30:00,142.17,142.23,142.14,142.22,14300.0,112.6652,112.7128,112.6414,112.7048,14300.0
2012-12-06 12:35:00,142.2,142.26,142.17,142.25,27600.0,112.689,112.7365,112.6652,112.7286,27600.0
2012-12-06 12:40:00,142.25,142.26,142.11,142.15,11500.0,112.7286,112.7365,112.6177,112.6494,11500.0
2012-12-06 12:45:00,142.14,142.19,142.11,142.17,829600.0,112.6414,112.6811,112.6177,112.6652,829600.0
2012-12-06 12:50:00,142.17,142.18,142.13,142.15,40600.0,112.6652,112.6731,112.6335,112.6494,40600.0
2012-12-06 12:55:00,142.16,142.19,142.1,142.11,91600.0,112.6573,112.6811,112.6097,112.6177,91600.0
2012-12-06 13:00:00,142.09,142.12,142.05,142.12,120600.0,112.6018,112.6256,112.5701,112.6256,120600.0
2012-12-06 13:05:00,142.13,142.16,142.09,142.12,122500.0,112.6335,112.6573,112.6018,112.6256,122500.0
2012-12-06 13:10:00,142.13,142.22,142.13,142.2,149600.0,112.6335,112.7048,112.6335,112.689,149600.0
2012-12-06 13:15:00,142.17,142.35,142.17,142.32,29900.0,112.6652,112.8078,112.6652,112.7841,29900.0
2012-12-06 13:20:00,142.37,142.41,142.33,142.36,32000.0,112.8237,112.8554,112.792,112.8158,32000.0
2012-12-06 13:25:00,142.35,142.35,142.26,142.28,767700.0,112.8078,112.8078,112.7365,112.7524,767700.0
2012-12-06 13:30:00,142.28,142.33,142.27,142.33,19300.0,112.7524,112.792,112.7445,112.792,19300.0
2012-12-06 13:35:00,142.32,142.4,142.32,142.35,32000.0,112.7841,112.8475,112.7841,112.8078,32000.0
2012-12-06 13:40:00,142.35,142.37,142.32,142.35,6200.0,112.8078,112.8237,112.7841,112.8078,6200.0
2012-12-06 13:45:00,142.34,142.44,142.32,142.44,23700.0,112.7999,112.8792,112.7841,112.8792,23700.0
2012-12-06 13:50:00,142.43,142.45,142.38,142.41,9600.0,112.8712,112.8871,112.8316,112.8554,9600.0
2012-12-06 13:55:00,142.41,142.47,142.38,142.46,31100.0,112.8554,112.9029,112.8316,112.895,31100.0
2012-12-06 14:00:00,142.46,142.47,142.37,142.37,13900.0,112.895,112.9029,112.8237,112.8237,13900.0
2012-12-06 14:05:00,142.36,142.39,142.32,142.32,21500.0,112.8158,112.8395,112.7841,112.7841,21500.0
2012-12-06 14:10:00,142.32,142.41,142.32,142.39,32100.0,112.7841,112.8554,112.7841,112.8395,32100.0
2012-12-06 14:15:00,142.39,142.43,142.35,142.38,39700.0,112.8395,112.8712,112.8078,112.8316,39700.0
2012-12-06 14:20:00,142.37,142.41,142.32,142.4,53100.0,112.8237,112.8554,112.7841,112.8475,53100.0
2012-12-06 14:25:00,142.42,142.47,142.39,142.47,27500.0,112.8633,112.9029,112.8395,112.9029,27500.0
2012-12-06 14:30:00,142.46,142.54,142.39,142.5,53500.0,112.895,112.9584,112.8395,112.9267,53500.0
2012-12-06 14:35:00,142.51,142.51,142.43,142.5,9400.0,112.9346,112.9346,112.8712,112.9267,9400.0
2012-12-06 14:40:00,142.49,142.49,142.37,142.38,12600.0,112.9188,112.9188,112.8237,112.8316,12600.0
2012-12-06 14:45:00,142.37,142.39,142.34,142.36,41000.0,112.8237,112.8395,112.7999,112.8158,41000.0
2012-12-06 14:50:00,142.37,142.44,142.35,142.41,12700.0,112.8237,112.8792,112.8078,112.8554,12700.0
2012-12-06 14:55:00,142.4,142.4,142.3,142.38,24700.0,112.8475,112.8475,112.7682,112.8316,24700.0
2012-12-06 15:00:00,142.39,142.41,142.32,142.32,13000.0,112.8395,112.8554,112.7841,112.7841,13000.0
2012-12-06 15:05:00,142.33,142.41,142.33,142.37,51300.0,112.792,112.8554,112.792,112.8237,51300.0
2012-12-06 15:10:00,142.36,142.39,142.23,142.28,22800.0,112.8158,112.8395,112.7128,112.7524,22800.0
2012-12-06 15:15:00,142.28,142.32,142.22,142.23,24400.0,112.7524,112.7841,112.7048,112.7128,24400.0
2012-12-06 15:20:00,142.22,142.34,142.22,142.31,123100.0,112.7048,112.7999,112.7048,112.7761,123100.0
2012-12-06 15:25:00,142.32,142.34,142.27,142.28,72200.0,112.7841,112.7999,112.7445,112.7524,72200.0
2012-12-06 15:30:00,142.27,142.4,142.26,142.4,33100.0,112.7445,112.8475,112.7365,112.8475,33100.0
2012-12-06 15:35:00,142.41,142.54,142.41,142.5,56300.0,112.8554,112.9584,112.8554,112.9267,56300.0
2012-12-06 15:40:00,142.5,142.53,142.47,142.52,48900.0,112.9267,112.9505,112.9029,112.9426,48900.0
2012-12-06 15:45:00,142.52,142.54,142.4,142.48,44900.0,112.9426,112.9584,112.8475,112.9109,44900.0
2012-12-06 15:50:00,142.49,142.61,142.48,142.59,82300.0,112.9188,113.0139,112.9109,112.998,82300.0
2012-12-06 15:55:00,142.59,142.63,142.52,142.56,120900.0,112.998,113.0297,112.9426,112.9743,120900.0
2012-12-07 09:30:00,143.14,143.27,143.04,143.16,79900.0,113.4339,113.5369,113.3547,113.4497,79900.0
2012-12-07 09:35:00,143.13,143.16,142.94,142.95,71200.0,113.426,113.4497,113.2754,113.2833,71200.0
2012-12-07 09:40:00,142.95,143.06,142.89,143.05,98800.0,113.2833,113.3705,113.2358,113.3626,98800.0
2012-12-07 09:45:00,143.04,143.06,142.75,142.87,92600.0,113.3547,113.3705,113.1248,113.2199,92600.0
2012-12-07 09:50:00,142.87,142.96,142.6,142.6,67200.0,113.2199,113.2913,113.006,113.006,67200.0
2012-12-07 09:55:00,142.75,142.84,142.65,142.74,163800.0,113.1248,113.1962,113.0456,113.1169,163800.0
2012-12-07 10:00:00,142.75,142.89,142.67,142.81,72200.0,113.1248,113.2358,113.0614,113.1724,72200.0
2012-12-07 10:05:00,142.81,143.05,142.8,142.94,74800.0,113.1724,113.3626,113.1645,113.2754,74800.0
2012-12-07 10:10:00,142.96,143.02,142.86,142.86,36400.0,113.2913,113.3388,113.212,113.212,36400.0
2012-12-07 10:15:00,142.87,142.96,142.84,142.86,56000.0,113.2199,113.2913,113.1962,113.212,56000.0
2012-12-07 10:20:00,142.82,142.93,142.79,142.8,26500.0,113.1803,113.2675,113.1565,113.1645,26500.0
2012-12-07 10:25:00,142.81,142.88,142.69,142.77,34900.0,113.1724,113.2279,113.0773,113.1407,34900.0
2012-12-07 10:30:00,142.78,142.78,142.44,142.45,76600.0,113.1486,113.1486,112.8792,112.8871,76600.0
2012-12-07 10:35:00,142.46,142.6,142.45,142.58,40600.0,112.895,113.006,112.8871,112.9901,40600.0
2012-12-07 10:40:00,142.59,142.67,142.5,142.67,58400.0,112.998,113.0614,112.9267,113.0614,58400.0
2012-12-07 10:45:00,142.68,142.75,142.61,142.65,42000.0,113.0694,113.1248,113.0139,113.0456,42000.0
2012-12-07 10:50:00,142.65,142.65,142.49,142.53,43500.0,113.0456,113.0456,112.9188,112.9505,43500.0
2012-12-07 10:55:00,142.54,142.6,142.49,142.55,31200.0,112.9584,113.006,112.9188,112.9663,31200.0
2012-12-07 11:00:00,142.54,142.67,142.28,142.44,179700.0,112.9584,113.0614,112.7524,112.8792,179700.0
2012-12-07 11:05:00,142.45,142.56,142.42,142.47,49900.0,112.8871,112.9743,112.8633,112.9029,49900.0
2012-12-07 11:10:00,142.47,142.56,142.38,142.47,45900.0,112.9029,112.9743,112.8316,112.9029,45900.0
2012-12-07 11:15:00,142.47,142.71,142.47,142.61,28500.0,112.9029,113.0931,112.9029,113.0139,28500.0
2012-12-07 11:20:00,142.58,142.68,142.58,142.6,24400.0,112.9901,113.0694,112.9901,113.006,24400.0
2012-12-07 11:25:00,142.61,142.67,142.6,142.66,26400.0,113.0139,113.0614,113.006,113.0535,26400.0
2012-12-07 11:30:00,142.63,142.77,142.53,142.73,42200.0,113.0297,113.1407,112.9505,113.109,42200.0
2012-12-07 11:35:00,142.74,142.76,142.67,142.7,10000.0,113.1169,113.1328,113.0614,113.0852,10000.0
2012-12-07 11:40:00,142.71,142.75,142.66,142.71,12200.0,113.0931,113.1248,113.0535,113.0931,12200.0
2012-12-07 11:45:00,142.7,142.76,142.62,142.67,32000.0,113.0852,113.1328,113.0218,113.0614,32000.0
2012-12-07 11:50:00,142.63,142.65,142.5,142.52,26800.0,113.0297,113.0456,112.9267,112.9426,26800.0
2012-12-07 11:55:00,142.52,142.55,142.45,142.48,27000.0,112.9426,112.9663,112.8871,112.9109,27000.0
2012-12-07 12:00:00,142.51,142.51,142.44,142.5,40800.0,112.9346,112.9346,112.8792,112.9267,40800.0
2012-12-07 12:05:00,142.51,142.56,142.45,142.54,30800.0,112.9346,112.9743,112.8871,112.9584,30800.0
2012-12-07 12:10:00,142.54,142.58,142.52,142.56,18100.0,112.9584,112.9901,112.9426,112.9743,18100.0
2012-12-07 12:15:00,142.56,142.73,142.55,142.67,34600.0,112.9743,113.109,112.9663,113.0614,34600.0
2012-12-07 12:20:00,142.69,142.69,142.61,142.64,20100.0,113.0773,113.0773,113.0139,113.0377,20100.0
2012-12-07 12:25:00,142.65,142.67,142.62,142.63,23900.0,113.0456,113.0614,113.0218,113.0297,23900.0
2012-12-07 12:30:00,142.63,142.64,142.59,142.61,34700.0,113.0297,113.0377,112.998,113.0139,34700.0
2012-12-07 12:35:00,142.63,142.64,142.52,142.52,18200.0,113.0297,113.0377,112.9426,112.9426,18200.0
2012-12-07 12:40:00,142.52,142.67,142.52,142.67,20400.0,112.9426,113.0614,112.9426,113.0614,20400.0
2012-12-07 12:45:00,142.67,142.7,142.62,142.68,9500.0,113.0614,113.0852,113.0218,113.0694,9500.0
2012-12-07 12:50:00,142.67,142.7,142.57,142.6,13800.0,113.0614,113.0852,112.9822,113.006,13800.0
2012-12-07 12:55:00,142.59,142.69,142.57,142.69,59400.0,112.998,113.0773,112.9822,113.0773,59400.0
2012-12-07 13:00:00,142.68,142.81,142.66,142.75,64700.0,113.0694,113.1724,113.0535,113.1248,64700.0
2012-12-07 13:05:00,142.73,142.79,142.73,142.73,5300.0,113.109,113.1565,113.109,113.109,5300.0
2012-12-07 13:10:00,142.74,142.77,142.72,142.74,15500.0,113.1169,113.1407,113.1011,113.1169,15500.0
2012-12-07 13:15:00,142.73,142.79,142.7,142.71,25800.0,113.109,113.1565,113.0852,113.0931,25800.0
2012-12-07 13:20:00,142.69,142.74,142.67,142.73,26800.0,113.0773,113.1169,113.0614,113.109,26800.0
2012-12-07 13:25:00,142.72,142.85,142.72,142.8,29200.0,113.1011,113.2041,113.1011,113.1645,29200.0
2012-12-07 13:30:00,142.78,142.81,142.76,142.77,23000.0,113.1486,113.1724,113.1328,113.1407,23000.0
2012-12-07 13:35:00,142.75,142.79,142.75,142.79,31300.0,113.1248,113.1565,113.1248,113.1565,31300.0
2012-12-07 13:40:00,142.79,142.8,142.69,142.71,15200.0,113.1565,113.1645,113.0773,113.0931,15200.0
2012-12-07 13:45:00,142.71,142.72,142.68,142.7,6200.0,113.0931,113.1011,113.0694,113.0852,6200.0
2012-12-07 13:50:00,142.68,142.76,142.68,142.69,17500.0,113.0694,113.1328,113.0694,113.0773,17500.0
2012-12-07 13:55:00,142.71,142.76,142.65,142.72,20800.0,113.0931,113.1328,113.0456,113.1011,20800.0
2012-12-07 14:00:00,142.72,142.73,142.69,142.72,8900.0,113.1011,113.109,113.0773,113.1011,8900.0
2012-12-07 14:05:00,142.7,142.71,142.65,142.65,16400.0,113.0852,113.0931,113.0456,113.0456,16400.0
2012-12-07 14:10:00,142.67,142.73,142.66,142.73,19500.0,113.0614,113.109,113.0535,113.109,19500.0
2012-12-07 14:15:00,142.73,142.76,142.69,142.71,68400.0,113.109,113.1328,113.0773,113.0931,68400.0
2012-12-07 14:20:00,142.71,142.83,142.7,142.82,48000.0,113.0931,113.1882,113.0852,113.1803,48000.0
2012-12-07 14:25:00,142.83,142.85,142.77,142.82,22600.0,113.1882,113.2041,113.1407,113.1803,22600.0
2012-12-07 14:30:00,142.81,142.94,142.81,142.91,33500.0,113.1724,113.2754,113.1724,113.2516,33500.0
2012-12-07 14:35:00,142.93,142.97,142.91,142.91,24700.0,113.2675,113.2992,113.2516,113.2516,24700.0
2012-12-07 14:40:00,142.93,142.93,142.82,142.85,30400.0,113.2675,113.2675,113.1803,113.2041,30400.0
2012-12-07 14:45:00,142.85,142.89,142.83,142.84,4700.0,113.2041,113.2358,113.1882,113.1962,4700.0
2012-12-07 14:50:00,142.83,142.85,142.82,142.84,12600.0,113.1882,113.2041,113.1803,113.1962,12600.0
2012-12-07 14:55:00,142.84,142.88,142.83,142.85,35600.0,113.1962,113.2279,113.1882,113.2041,35600.0
2012-12-07 15:00:00,142.85,142.92,142.83,142.89,41400.0,113.2041,113.2596,113.1882,113.2358,41400.0
2012-12-07 15:05:00,142.89,142.89,142.84,142.85,42300.0,113.2358,113.2358,113.1962,113.2041,42300.0
2012-12-07 15:10:00,142.85,142.86,142.77,142.78,20200.0,113.2041,113.212,113.1407,113.1486,20200.0
2012-12-07 15:15:00,142.78,142.81,142.77,142.79,50400.0,113.1486,113.1724,113.1407,113.1565,50400.0
2012-12-07 15:20:00,142.77,142.77,142.67,142.73,58300.0,113.1407,113.1407,113.0614,113.109,58300.0
2012-12-07 15:25:00,142.72,142.77,142.69,142.77,51400.0,113.1011,113.1407,113.0773,113.1407,51400.0
2012-12-07 15:30:00,142.77,142.91,142.77,142.84,120000.0,113.1407,113.2516,113.1407,113.1962,120000.0
2012-12-07 15:35:00,142.84,142.9,142.8,142.86,93500.0,113.1962,113.2437,113.1645,113.212,93500.0
2012-12-07 15:40:00,142.87,142.93,142.87,142.92,45200.0,113.2199,113.2675,113.2199,113.2596,45200.0
2012-12-07 15:45:00,142.93,143.03,142.93,142.95,97300.0,113.2675,113.3467,113.2675,113.2833,97300.0
2012-12-07 15:50:00,142.95,143.01,142.95,142.97,102900.0,113.2833,113.3309,113.2833,113.2992,102900.0
2012-12-07 15:55:00,142.97,143.07,142.89,143.0,1045000.0,113.2992,113.3784,113.2358,113.323,1045000.0
2012-12-10 09:30:00,142.83,143.04,142.75,143.03,68400.0,113.1882,113.3547,113.1248,113.3467,68400.0
2012-12-10 09:35:00,143.01,143.01,142.8,142.85,69300.0,113.3309,113.3309,113.1645,113.2041,69300.0
2012-12-10 09:40:00,142.85,142.93,142.8,142.87,46500.0,113.2041,113.2675,113.1645,113.2199,46500.0
2012-12-10 09:45:00,142.85,143.16,142.85,143.11,151100.0,113.2041,113.4497,113.2041,113.4101,151100.0
2012-12-10 09:50:00,143.11,143.14,143.03,143.11,57200.0,113.4101,113.4339,113.3467,113.4101,57200.0
2012-12-10 09:55:00,143.07,143.08,142.99,143.07,67700.0,113.3784,113.3864,113.315,113.3784,67700.0
2012-12-10 10:00:00,143.1,143.17,143.04,143.13,68800.0,113.4022,113.4577,113.3547,113.426,68800.0
2012-12-10 10:05:00,143.14,143.17,143.02,143.03,79400.0,113.4339,113.4577,113.3388,113.3467,79400.0
2012-12-10 10:10:00,143.08,143.22,143.08,143.12,52000.0,113.3864,113.4973,113.3864,113.418,52000.0
2012-12-10 10:15:00,143.09,143.09,142.97,143.02,152200.0,113.3943,113.3943,113.2992,113.3388,152200.0
2012-12-10 10:20:00,143.01,143.09,142.98,143.06,127100.0,113.3309,113.3943,113.3071,113.3705,127100.0
2012-12-10 10:25:00,143.07,143.09,143.01,143.08,120900.0,113.3784,113.3943,113.3309,113.3864,120900.0
2012-12-10 10:30:00,143.08,143.14,143.08,143.13,66700.0,113.3864,113.4339,113.3864,113.426,66700.0
2012-12-10 10:35:00,143.13,143.16,143.11,143.12,186800.0,113.426,113.4497,113.4101,113.418,186800.0
2012-12-10 10:40:00,143.11,143.15,143.11,143.13,56700.0,113.4101,113.4418,113.4101,113.426,56700.0
2012-12-10 10:45:00,143.12,143.13,143.07,143.1,85900.0,113.418,113.426,113.3784,113.4022,85900.0
2012-12-10 10:50:00,143.09,143.27,143.06,143.25,172300.0,113.3943,113.5369,113.3705,113.5211,172300.0
2012-12-10 10:55:00,143.27,143.41,143.23,143.41,123000.0,113.5369,113.6479,113.5052,113.6479,123000.0
2012-12-10 11:00:00,143.39,143.42,143.26,143.27,105400.0,113.632,113.6558,113.529,113.5369,105400.0
2012-12-10 11:05:00,143.31,143.35,143.25,143.35,41800.0,113.5686,113.6003,113.5211,113.6003,41800.0
2012-12-10 11:10:00,143.32,143.33,143.27,143.29,40500.0,113.5765,113.5845,113.5369,113.5528,40500.0
2012-12-10 11:15:00,143.31,143.33,143.28,143.3,115700.0,113.5686,113.5845,113.5448,113.5607,115700.0
2012-12-10 11:20:00,143.3,143.33,143.28,143.29,117100.0,113.5607,113.5845,113.5448,113.5528,117100.0
2012-12-10 11:25:00,143.27,143.3,143.24,143.26,70700.0,113.5369,113.5607,113.5131,113.529,70700.0
2012-12-10 11:30:00,143.28,143.34,143.25,143.25,72500.0,113.5448,113.5924,113.5211,113.5211,72500.0
2012-12-10 11:35:00,143.26,143.28,143.24,143.26,96500.0,113.529,113.5448,113.5131,113.529,96500.0
2012-12-10 11:40:00,143.26,143.28,143.24,143.26,68600.0,113.529,113.5448,113.5131,113.529,68600.0
2012-12-10 11:45:00,143.27,143.35,143.26,143.32,85400.0,113.5369,113.6003,113.529,113.5765,85400.0
2012-12-10 11:50:00,143.34,143.34,143.23,143.23,69300.0,113.5924,113.5924,113.5052,113.5052,69300.0
2012-12-10 11:55:00,143.23,143.23,143.15,143.21,40200.0,113.5052,113.5052,113.4418,113.4894,40200.0
2012-12-10 12:00:00,143.22,143.27,143.2,143.23,57200.0,113.4973,113.5369,113.4814,113.5052,57200.0
2012-12-10 12:05:00,143.23,143.31,143.22,143.3,87900.0,113.5052,113.5686,113.4973,113.5607,87900.0
2012-12-10 12:10:00,143.29,143.32,143.25,143.31,50200.0,113.5528,113.5765,113.5211,113.5686,50200.0
2012-12-10 12:15:00,143.32,143.37,143.31,143.33,139200.0,113.5765,113.6162,113.5686,113.5845,139200.0
2012-12-10 12:20:00,143.32,143.39,143.26,143.26,116500.0,113.5765,113.632,113.529,113.529,116500.0
2012-12-10 12:25:00,143.27,143.31,143.27,143.29,135100.0,113.5369,113.5686,113.5369,113.5528,135100.0
2012-12-10 12:30:00,143.29,143.33,143.29,143.33,76700.0,113.5528,113.5845,113.5528,113.5845,76700.0
2012-12-10 12:35:00,143.32,143.34,143.28,143.31,171900.0,113.5765,113.5924,113.5448,113.5686,171900.0
2012-12-10 12:40:00,143.31,143.32,143.22,143.24,35800.0,113.5686,113.5765,113.4973,113.5131,35800.0
2012-12-10 12:45:00,143.24,143.26,143.2,143.21,19600.0,113.5131,113.529,113.4814,113.4894,19600.0
2012-12-10 12:50:00,143.19,143.24,143.17,143.22,20700.0,113.4735,113.5131,113.4577,113.4973,20700.0
2012-12-10 12:55:00,143.22,143.25,143.22,143.25,16800.0,113.4973,113.5211,113.4973,113.5211,16800.0
2012-12-10 13:00:00,143.26,143.26,143.19,143.22,126400.0,113.529,113.529,113.4735,113.4973,126400.0
2012-12-10 13:05:00,143.21,143.22,143.12,143.14,86000.0,113.4894,113.4973,113.418,113.4339,86000.0
2012-12-10 13:10:00,143.12,143.16,143.12,143.16,28700.0,113.418,113.4497,113.418,113.4497,28700.0
2012-12-10 13:15:00,143.16,143.2,143.14,143.18,136200.0,113.4497,113.4814,113.4339,113.4656,136200.0
2012-12-10 13:20:00,143.17,143.18,143.12,143.13,36900.0,113.4577,113.4656,113.418,113.426,36900.0
2012-12-10 13:25:00,143.13,143.16,143.13,143.14,24900.0,113.426,113.4497,113.426,113.4339,24900.0
2012-12-10 13:30:00,143.12,143.14,143.1,143.14,34000.0,113.418,113.4339,113.4022,113.4339,34000.0
2012-12-10 13:35:00,143.15,143.16,143.08,143.09,28800.0,113.4418,113.4497,113.3864,113.3943,28800.0
2012-12-10 13:40:00,143.11,143.17,143.09,143.16,31100.0,113.4101,113.4577,113.3943,113.4497,31100.0
2012-12-10 13:45:00,143.15,143.2,143.15,143.16,49100.0,113.4418,113.4814,113.4418,113.4497,49100.0
2012-12-10 13:50:00,143.17,143.18,143.12,143.12,35900.0,113.4577,113.4656,113.418,113.418,35900.0
2012-12-10 13:55:00,143.11,143.11,143.09,143.1,7500.0,113.4101,113.4101,113.3943,113.4022,7500.0
2012-12-10 14:00:00,143.1,143.17,143.1,143.17,22600.0,113.4022,113.4577,113.4022,113.4577,22600.0
2012-12-10 14:05:00,143.16,143.17,143.12,143.13,54000.0,113.4497,113.4577,113.418,113.426,54000.0
2012-12-10 14:10:00,143.13,143.13,143.1,143.11,8500.0,113.426,113.426,113.4022,113.4101,8500.0
2012-12-10 14:15:00,143.1,143.17,143.1,143.11,51500.0,113.4022,113.4577,113.4022,113.4101,51500.0
2012-12-10 14:20:00,143.11,143.11,143.08,143.1,23800.0,113.4101,113.4101,113.3864,113.4022,23800.0
2012-12-10 14:25:00,143.09,143.17,143.09,143.11,16000.0,113.3943,113.4577,113.3943,113.4101,16000.0
2012-12-10 14:30:00,143.1,143.13,142.99,143.02,42700.0,113.4022,113.426,113.315,113.3388,42700.0
2012-12-10 14:35:00,143.03,143.04,142.9,142.9,41400.0,113.3467,113.3547,113.2437,113.2437,41400.0
2012-12-10 14:40:00,142.9,142.99,142.89,142.99,26200.0,113.2437,113.315,113.2358,113.315,26200.0
2012-12-10 14:45:00,142.97,142.99,142.94,142.94,22300.0,113.2992,113.315,113.2754,113.2754,22300.0
2012-12-10 14:50:00,142.94,143.06,142.94,143.04,24100.0,113.2754,113.3705,113.2754,113.3547,24100.0
2012-12-10 14:55:00,143.06,143.19,143.04,143.16,39200.0,113.3705,113.4735,113.3547,113.4497,39200.0
2012-12-10 15:00:00,143.15,143.15,143.09,143.15,27800.0,113.4418,113.4418,113.3943,113.4418,27800.0
2012-12-10 15:05:00,143.14,143.15,143.08,143.12,28200.0,113.4339,113.4418,113.3864,113.418,28200.0
2012-12-10 15:10:00,143.13,143.22,143.1,143.19,93000.0,113.426,113.4973,113.4022,113.4735,93000.0
2012-12-10 15:15:00,143.17,143.18,143.11,143.11,56800.0,113.4577,113.4656,113.4101,113.4101,56800.0
2012-12-10 15:20:00,143.09,143.17,143.07,143.11,30200.0,113.3943,113.4577,113.3784,113.4101,30200.0
2012-12-10 15:25:00,143.11,143.21,143.09,143.21,39600.0,113.4101,113.4894,113.3943,113.4894,39600.0
2012-12-10 15:30:00,143.21,143.25,143.18,143.2,75200.0,113.4894,113.5211,113.4656,113.4814,75200.0
2012-12-10 15:35:00,143.19,143.27,143.19,143.26,58800.0,113.4735,113.5369,113.4735,113.529,58800.0
2012-12-10 15:40:00,143.26,143.27,143.18,143.23,93600.0,113.529,113.5369,113.4656,113.5052,93600.0
2012-12-10 15:45:00,143.24,143.26,143.21,143.21,152700.0,113.5131,113.529,113.4894,113.4894,152700.0
2012-12-10 15:50:00,143.21,143.23,143.11,143.12,202500.0,113.4894,113.5052,113.4101,113.418,202500.0
2012-12-10 15:55:00,143.12,143.13,143.05,143.11,290800.0,113.418,113.426,113.3626,113.4101,290800.0
2012-12-11 09:30:00,143.69,143.81,143.61,143.81,191900.0,113.8698,113.9649,113.8064,113.9649,191900.0
2012-12-11 09:35:00,143.82,143.88,143.75,143.84,98900.0,113.9728,114.0203,113.9173,113.9886,98900.0
2012-12-11 09:40:00,143.82,143.9,143.75,143.78,92200.0,113.9728,114.0362,113.9173,113.9411,92200.0
2012-12-11 09:45:00,143.79,143.86,143.75,143.84,96600.0,113.949,114.0045,113.9173,113.9886,96600.0
2012-12-11 09:50:00,143.85,144.03,143.85,144.03,138600.0,113.9966,114.1392,113.9966,114.1392,138600.0
2012-12-11 09:55:00,144.02,144.09,144.0,144.09,103000.0,114.1313,114.1867,114.1154,114.1867,103000.0
2012-12-11 10:00:00,144.08,144.16,144.08,144.12,137300.0,114.1788,114.2422,114.1788,114.2105,137300.0
2012-12-11 10:05:00,144.13,144.26,144.12,144.23,162700.0,114.2184,114.3215,114.2105,114.2977,162700.0
2012-12-11 10:10:00,144.24,144.31,144.23,144.25,97600.0,114.3056,114.3611,114.2977,114.3135,97600.0
2012-12-11 10:15:00,144.26,144.31,144.2,144.23,119900.0,114.3215,114.3611,114.2739,114.2977,119900.0
2012-12-11 10:20:00,144.23,144.23,144.16,144.21,113700.0,114.2977,114.2977,114.2422,114.2818,113700.0
2012-12-11 10:25:00,144.22,144.27,144.18,144.24,180300.0,114.2898,114.3294,114.2581,114.3056,180300.0
2012-12-11 10:30:00,144.27,144.3,144.23,144.26,97600.0,114.3294,114.3532,114.2977,114.3215,97600.0
2012-12-11 10:35:00,144.25,144.31,144.23,144.31,109700.0,114.3135,114.3611,114.2977,114.3611,109700.0
2012-12-11 10:40:00,144.33,144.43,144.33,144.38,212000.0,114.3769,114.4562,114.3769,114.4166,212000.0
2012-12-11 10:45:00,144.38,144.43,144.33,144.33,94800.0,114.4166,114.4562,114.3769,114.3769,94800.0
2012-12-11 10:50:00,144.33,144.39,144.27,144.28,79600.0,114.3769,114.4245,114.3294,114.3373,79600.0
2012-12-11 10:55:00,144.27,144.3,144.24,144.28,93100.0,114.3294,114.3532,114.3056,114.3373,93100.0
2012-12-11 11:00:00,144.28,144.33,144.23,144.3,55300.0,114.3373,114.3769,114.2977,114.3532,55300.0
2012-12-11 11:05:00,144.31,144.32,144.24,144.31,107600.0,114.3611,114.369,114.3056,114.3611,107600.0
2012-12-11 11:10:00,144.3,144.41,144.29,144.37,130900.0,114.3532,114.4403,114.3452,114.4086,130900.0
2012-12-11 11:15:00,144.36,144.44,144.36,144.37,79700.0,114.4007,114.4641,114.4007,114.4086,79700.0
2012-12-11 11:20:00,144.36,144.72,144.34,144.56,481800.0,114.4007,114.686,114.3849,114.5592,481800.0
2012-12-11 11:25:00,144.56,144.61,144.52,144.55,108300.0,114.5592,114.5988,114.5275,114.5513,108300.0
2012-12-11 11:30:00,144.55,144.56,144.45,144.48,71600.0,114.5513,114.5592,114.472,114.4958,71600.0
2012-12-11 11:35:00,144.49,144.53,144.46,144.47,37400.0,114.5037,114.5354,114.48,114.4879,37400.0
2012-12-11 11:40:00,144.47,144.5,144.44,144.47,39700.0,114.4879,114.5117,114.4641,114.4879,39700.0
2012-12-11 11:45:00,144.48,144.53,144.45,144.52,65200.0,114.4958,114.5354,114.472,114.5275,65200.0
2012-12-11 11:50:00,144.52,144.53,144.42,144.46,29600.0,114.5275,114.5354,114.4483,114.48,29600.0
2012-12-11 11:55:00,144.45,144.45,144.38,144.41,46600.0,114.472,114.472,114.4166,114.4403,46600.0
2012-12-11 12:00:00,144.42,144.45,144.14,144.2,181400.0,114.4483,114.472,114.2264,114.2739,181400.0
2012-12-11 12:05:00,144.21,144.34,144.21,144.28,141400.0,114.2818,114.3849,114.2818,114.3373,141400.0
2012-12-11 12:10:00,144.28,144.4,144.26,144.37,62300.0,114.3373,114.4324,114.3215,114.4086,62300.0
2012-12-11 12:15:00,144.37,144.4,144.33,144.38,107400.0,114.4086,114.4324,114.3769,114.4166,107400.0
2012-12-11 12:20:00,144.38,144.57,144.38,144.55,189700.0,114.4166,114.5671,114.4166,114.5513,189700.0
2012-12-11 12:25:00,144.55,144.56,144.48,144.48,24500.0,114.5513,114.5592,114.4958,114.4958,24500.0
2012-12-11 12:30:00,144.47,144.5,144.44,144.45,8400.0,114.4879,114.5117,114.4641,114.472,8400.0
2012-12-11 12:35:00,144.45,144.51,144.45,144.46,25400.0,114.472,114.5196,114.472,114.48,25400.0
2012-12-11 12:40:00,144.46,144.49,144.42,144.48,8800.0,114.48,114.5037,114.4483,114.4958,8800.0
2012-12-11 12:45:00,144.46,144.49,144.41,144.42,16600.0,114.48,114.5037,114.4403,114.4483,16600.0
2012-12-11 12:50:00,144.43,144.48,144.41,144.41,18800.0,114.4562,114.4958,114.4403,114.4403,18800.0
2012-12-11 12:55:00,144.41,144.46,144.38,144.41,25400.0,114.4403,114.48,114.4166,114.4403,25400.0
2012-12-11 13:00:00,144.41,144.45,144.41,144.44,18600.0,114.4403,114.472,114.4403,114.4641,18600.0
2012-12-11 13:05:00,144.45,144.46,144.31,144.32,19800.0,114.472,114.48,114.3611,114.369,19800.0
2012-12-11 13:10:00,144.31,144.37,144.31,144.32,15700.0,114.3611,114.4086,114.3611,114.369,15700.0
2012-12-11 13:15:00,144.31,144.43,144.31,144.42,24600.0,114.3611,114.4562,114.3611,114.4483,24600.0
2012-12-11 13:20:00,144.41,144.42,144.35,144.37,16200.0,114.4403,114.4483,114.3928,114.4086,16200.0
2012-12-11 13:25:00,144.36,144.39,144.34,144.38,19600.0,114.4007,114.4245,114.3849,114.4166,19600.0
2012-12-11 13:30:00,144.38,144.39,144.38,144.39,5500.0,114.4166,114.4245,114.4166,114.4245,5500.0
2012-12-11 13:35:00,144.38,144.43,144.35,144.36,30000.0,114.4166,114.4562,114.3928,114.4007,30000.0
2012-12-11 13:40:00,144.36,144.39,144.35,144.36,18800.0,114.4007,114.4245,114.3928,114.4007,18800.0
2012-12-11 13:45:00,144.36,144.41,144.36,144.39,13000.0,114.4007,114.4403,114.4007,114.4245,13000.0
2012-12-11 13:50:00,144.39,144.42,144.38,144.4,20900.0,114.4245,114.4483,114.4166,114.4324,20900.0
2012-12-11 13:55:00,144.39,144.4,144.35,144.35,12600.0,114.4245,114.4324,114.3928,114.3928,12600.0
2012-12-11 14:00:00,144.37,144.44,144.37,144.43,13600.0,114.4086,114.4641,114.4086,114.4562,13600.0
2012-12-11 14:05:00,144.43,144.43,144.37,144.4,31000.0,114.4562,114.4562,114.4086,114.4324,31000.0
2012-12-11 14:10:00,144.41,144.42,144.36,144.38,24100.0,114.4403,114.4483,114.4007,114.4166,24100.0
2012-12-11 14:15:00,144.37,144.39,144.35,144.36,23600.0,114.4086,114.4245,114.3928,114.4007,23600.0
2012-12-11 14:20:00,144.35,144.4,144.34,144.4,15300.0,114.3928,114.4324,114.3849,114.4324,15300.0
2012-12-11 14:25:00,144.4,144.4,144.33,144.34,24400.0,114.4324,114.4324,114.3769,114.3849,24400.0
2012-12-11 14:30:00,144.35,144.35,144.21,144.26,51900.0,114.3928,114.3928,114.2818,114.3215,51900.0
2012-12-11 14:35:00,144.26,144.27,144.18,144.21,28700.0,114.3215,114.3294,114.2581,114.2818,28700.0
2012-12-11 14:40:00,144.22,144.25,144.13,144.13,55300.0,114.2898,114.3135,114.2184,114.2184,55300.0
2012-12-11 14:45:00,144.15,144.15,143.99,144.02,64900.0,114.2343,114.2343,114.1075,114.1313,64900.0
2012-12-11 14:50:00,144.03,144.1,144.0,144.05,27100.0,114.1392,114.1947,114.1154,114.155,27100.0
2012-12-11 14:55:00,144.05,144.06,143.98,144.0,14000.0,114.155,114.163,114.0996,114.1154,14000.0
2012-12-11 15:00:00,144.02,144.02,143.86,143.88,50700.0,114.1313,114.1313,114.0045,114.0203,50700.0
2012-12-11 15:05:00,143.89,143.89,143.74,143.84,79400.0,114.0282,114.0282,113.9094,113.9886,79400.0
2012-12-11 15:10:00,143.84,143.86,143.8,143.84,144500.0,113.9886,114.0045,113.9569,113.9886,144500.0
2012-12-11 15:15:00,143.83,143.83,143.65,143.75,210500.0,113.9807,113.9807,113.8381,113.9173,210500.0
2012-12-11 15:20:00,143.74,143.85,143.73,143.83,79800.0,113.9094,113.9966,113.9015,113.9807,79800.0
2012-12-11 15:25:00,143.82,143.93,143.76,143.93,73000.0,113.9728,114.0599,113.9252,114.0599,73000.0
2012-12-11 15:30:00,143.93,143.95,143.89,143.92,74900.0,114.0599,114.0758,114.0282,114.052,74900.0
2012-12-11 15:35:00,143.92,144.06,143.9,144.01,69200.0,114.052,114.163,114.0362,114.1233,69200.0
2012-12-11 15:40:00,144.0,144.12,143.99,144.07,125900.0,114.1154,114.2105,114.1075,114.1709,125900.0
2012-12-11 15:45:00,144.08,144.08,143.99,144.04,124600.0,114.1788,114.1788,114.1075,114.1471,124600.0
2012-12-11 15:50:00,144.03,144.06,143.97,144.02,165500.0,114.1392,114.163,114.0916,114.1313,165500.0
2012-12-11 15:55:00,144.0,144.07,143.94,144.04,393500.0,114.1154,114.1709,114.0679,114.1471,393500.0
2012-12-12 09:30:00,144.63,144.64,144.43,144.43,68400.0,114.6147,114.6226,114.4562,114.4562,68400.0
2012-12-12 09:35:00,144.43,144.5,144.41,144.48,69700.0,114.4562,114.5117,114.4403,114.4958,69700.0
2012-12-12 09:40:00,144.48,144.53,144.43,144.43,84400.0,114.4958,114.5354,114.4562,114.4562,84400.0
2012-12-12 09:45:00,144.43,144.55,144.38,144.52,74000.0,114.4562,114.5513,114.4166,114.5275,74000.0
2012-12-12 09:50:00,144.55,144.55,144.43,144.46,58900.0,114.5513,114.5513,114.4562,114.48,58900.0
2012-12-12 09:55:00,144.47,144.5,144.42,144.43,46700.0,114.4879,114.5117,114.4483,114.4562,46700.0
2012-12-12 10:00:00,144.43,144.43,144.25,144.32,48400.0,114.4562,114.4562,114.3135,114.369,48400.0
2012-12-12 10:05:00,144.33,144.35,144.25,144.31,37800.0,114.3769,114.3928,114.3135,114.3611,37800.0
2012-12-12 10:10:00,144.3,144.35,144.26,144.26,30800.0,114.3532,114.3928,114.3215,114.3215,30800.0
2012-12-12 10:15:00,144.26,144.34,144.22,144.33,14300.0,114.3215,114.3849,114.2898,114.3769,14300.0
2012-12-12 10:20:00,144.32,144.4,144.32,144.38,12100.0,114.369,114.4324,114.369,114.4166,12100.0
2012-12-12 10:25:00,144.4,144.47,144.4,144.44,90600.0,114.4324,114.4879,114.4324,114.4641,90600.0
2012-12-12 10:30:00,144.42,144.44,144.31,144.34,30900.0,114.4483,114.4641,114.3611,114.3849,30900.0
2012-12-12 10:35:00,144.35,144.36,144.24,144.25,45000.0,114.3928,114.4007,114.3056,114.3135,45000.0
2012-12-12 10:40:00,144.27,144.27,144.21,144.24,44200.0,114.3294,114.3294,114.2818,114.3056,44200.0
2012-12-12 10:45:00,144.24,144.3,144.2,144.26,26200.0,114.3056,114.3532,114.2739,114.3215,26200.0
2012-12-12 10:50:00,144.29,144.31,144.22,144.25,21200.0,114.3452,114.3611,114.2898,114.3135,21200.0
2012-12-12 10:55:00,144.25,144.32,144.22,144.29,17500.0,114.3135,114.369,114.2898,114.3452,17500.0
2012-12-12 11:00:00,144.3,144.36,144.28,144.31,40700.0,114.3532,114.4007,114.3373,114.3611,40700.0
2012-12-12 11:05:00,144.32,144.33,144.2,144.24,57000.0,114.369,114.3769,114.2739,114.3056,57000.0
2012-12-12 11:10:00,144.24,144.3,144.24,144.29,41700.0,114.3056,114.3532,114.3056,114.3452,41700.0
2012-12-12 11:15:00,144.29,144.37,144.28,144.36,16800.0,114.3452,114.4086,114.3373,114.4007,16800.0
2012-12-12 11:20:00,144.36,144.42,144.35,144.35,33200.0,114.4007,114.4483,114.3928,114.3928,33200.0
2012-12-12 11:25:00,144.37,144.41,144.36,144.4,47300.0,114.4086,114.4403,114.4007,114.4324,47300.0
2012-12-12 11:30:00,144.41,144.42,144.36,144.41,44900.0,114.4403,114.4483,114.4007,114.4403,44900.0
2012-12-12 11:35:00,144.4,144.45,144.38,144.44,42200.0,114.4324,114.472,114.4166,114.4641,42200.0
2012-12-12 11:40:00,144.43,144.45,144.38,144.39,31100.0,114.4562,114.472,114.4166,114.4245,31100.0
2012-12-12 11:45:00,144.38,144.41,144.33,144.36,28300.0,114.4166,114.4403,114.3769,114.4007,28300.0
2012-12-12 11:50:00,144.37,144.37,144.31,144.37,18400.0,114.4086,114.4086,114.3611,114.4086,18400.0
2012-12-12 11:55:00,144.35,144.35,144.22,144.25,16500.0,114.3928,114.3928,114.2898,114.3135,16500.0
2012-12-12 12:00:00,144.24,144.32,144.24,144.28,131200.0,114.3056,114.369,114.3056,114.3373,131200.0
2012-12-12 12:05:00,144.29,144.33,144.27,144.28,21400.0,114.3452,114.3769,114.3294,114.3373,21400.0
2012-12-12 12:10:00,144.28,144.37,144.27,144.35,39500.0,114.3373,114.4086,114.3294,114.3928,39500.0
2012-12-12 12:15:00,144.35,144.37,144.27,144.34,29500.0,114.3928,114.4086,114.3294,114.3849,29500.0
2012-12-12 12:20:00,144.33,144.35,144.32,144.35,8700.0,114.3769,114.3928,114.369,114.3928,8700.0
2012-12-12 12:25:00,144.34,144.37,144.32,144.37,10100.0,114.3849,114.4086,114.369,114.4086,10100.0
2012-12-12 12:30:00,144.38,144.69,144.15,144.44,229400.0,114.4166,114.6622,114.2343,114.4641,229400.0
2012-12-12 12:35:00,144.5,144.75,144.34,144.75,67500.0,114.5117,114.7098,114.3849,114.7098,67500.0
2012-12-12 12:40:00,144.73,144.76,144.61,144.73,54000.0,114.6939,114.7177,114.5988,114.6939,54000.0
2012-12-12 12:45:00,144.75,144.98,144.72,144.9,134800.0,114.7098,114.892,114.686,114.8286,134800.0
2012-12-12 12:50:00,144.9,145.12,144.87,145.05,107300.0,114.8286,115.003,114.8049,114.9475,107300.0
2012-12-12 12:55:00,145.08,145.11,144.95,145.01,28000.0,114.9713,114.9951,114.8683,114.9158,28000.0
2012-12-12 13:00:00,145.02,145.09,144.97,145.02,94400.0,114.9237,114.9792,114.8841,114.9237,94400.0
2012-12-12 13:05:00,145.01,145.04,144.98,145.01,27500.0,114.9158,114.9396,114.892,114.9158,27500.0
2012-12-12 13:10:00,145.02,145.02,144.81,144.88,67800.0,114.9237,114.9237,114.7573,114.8128,67800.0
2012-12-12 13:15:00,144.9,144.96,144.9,144.93,17300.0,114.8286,114.8762,114.8286,114.8524,17300.0
2012-12-12 13:20:00,144.96,145.13,144.96,145.09,40300.0,114.8762,115.0109,114.8762,114.9792,40300.0
2012-12-12 13:25:00,145.11,145.12,145.03,145.05,33000.0,114.9951,115.003,114.9317,114.9475,33000.0
2012-12-12 13:30:00,145.07,145.16,145.07,145.1,24200.0,114.9634,115.0347,114.9634,114.9871,24200.0
2012-12-12 13:35:00,145.08,145.1,145.0,145.02,34600.0,114.9713,114.9871,114.9079,114.9237,34600.0
2012-12-12 13:40:00,145.0,145.07,144.98,145.0,11500.0,114.9079,114.9634,114.892,114.9079,11500.0
2012-12-12 13:45:00,144.97,144.97,144.91,144.95,3400.0,114.8841,114.8841,114.8366,114.8683,3400.0
2012-12-12 13:50:00,144.97,144.97,144.92,144.97,26600.0,114.8841,114.8841,114.8445,114.8841,26600.0
2012-12-12 13:55:00,144.97,144.99,144.94,144.97,26700.0,114.8841,114.9,114.8603,114.8841,26700.0
2012-12-12 14:00:00,144.98,145.0,144.9,144.95,15400.0,114.892,114.9079,114.8286,114.8683,15400.0
2012-12-12 14:05:00,144.94,145.0,144.92,144.98,14900.0,114.8603,114.9079,114.8445,114.892,14900.0
2012-12-12 14:10:00,144.99,145.02,144.95,145.01,7200.0,114.9,114.9237,114.8683,114.9158,7200.0
2012-12-12 14:15:00,145.02,145.02,144.95,144.97,17800.0,114.9237,114.9237,114.8683,114.8841,17800.0
2012-12-12 14:20:00,144.99,145.0,144.85,144.88,29700.0,114.9,114.9079,114.789,114.8128,29700.0
2012-12-12 14:25:00,144.86,144.86,144.67,144.75,30000.0,114.7969,114.7969,114.6464,114.7098,30000.0
2012-12-12 14:30:00,144.74,144.74,144.62,144.69,48100.0,114.7018,114.7018,114.6068,114.6622,48100.0
2012-12-12 14:35:00,144.7,144.72,144.62,144.66,46300.0,114.6701,114.686,114.6068,114.6385,46300.0
2012-12-12 14:40:00,144.63,144.71,144.63,144.69,21400.0,114.6147,114.6781,114.6147,114.6622,21400.0
2012-12-12 14:45:00,144.7,144.82,144.68,144.77,42900.0,114.6701,114.7652,114.6543,114.7256,42900.0
2012-12-12 14:50:00,144.78,144.79,144.7,144.71,28600.0,114.7335,114.7415,114.6701,114.6781,28600.0
2012-12-12 14:55:00,144.7,144.71,144.63,144.66,47900.0,114.6701,114.6781,114.6147,114.6385,47900.0
2012-12-12 15:00:00,144.66,144.69,144.39,144.4,70000.0,114.6385,114.6622,114.4245,114.4324,70000.0
2012-12-12 15:05:00,144.4,144.53,144.4,144.45,90500.0,114.4324,114.5354,114.4324,114.472,90500.0
2012-12-12 15:10:00,144.46,144.48,144.27,144.28,58400.0,114.48,114.4958,114.3294,114.3373,58400.0
2012-12-12 15:15:00,144.29,144.42,144.29,144.38,26700.0,114.3452,114.4483,114.3452,114.4166,26700.0
2012-12-12 15:20:00,144.38,144.44,144.29,144.29,27700.0,114.4166,114.4641,114.3452,114.3452,27700.0
2012-12-12 15:25:00,144.29,144.35,144.09,144.19,59100.0,114.3452,114.3928,114.1867,114.266,59100.0
2012-12-12 15:30:00,144.19,144.28,144.15,144.15,42900.0,114.266,114.3373,114.2343,114.2343,42900.0
2012-12-12 15:35:00,144.14,144.14,143.95,143.96,45200.0,114.2264,114.2264,114.0758,114.0837,45200.0
2012-12-12 15:40:00,143.97,144.07,143.97,144.05,23000.0,114.0916,114.1709,114.0916,114.155,23000.0
2012-12-12 15:45:00,144.03,144.13,143.95,144.12,56400.0,114.1392,114.2184,114.0758,114.2105,56400.0
2012-12-12 15:50:00,144.11,144.15,144.04,144.1,36000.0,114.2026,114.2343,114.1471,114.1947,36000.0
2012-12-12 15:55:00,144.09,144.16,144.0,144.13,243000.0,114.1867,114.2422,114.1154,114.2184,243000.0
2012-12-13 09:30:00,144.05,144.21,143.98,144.2,69400.0,114.155,114.2818,114.0996,114.2739,69400.0
2012-12-13 09:35:00,144.2,144.24,144.16,144.18,130900.0,114.2739,114.3056,114.2422,114.2581,130900.0
2012-12-13 09:40:00,144.18,144.18,143.89,143.9,144400.0,114.2581,114.2581,114.0282,114.0362,144400.0
2012-12-13 09:45:00,143.91,144.06,143.91,144.05,40000.0,114.0441,114.163,114.0441,114.155,40000.0
2012-12-13 09:50:00,144.06,144.14,144.03,144.11,46200.0,114.163,114.2264,114.1392,114.2026,46200.0
2012-12-13 09:55:00,144.08,144.18,144.06,144.13,50300.0,114.1788,114.2581,114.163,114.2184,50300.0
2012-12-13 10:00:00,144.15,144.21,144.09,144.17,29500.0,114.2343,114.2818,114.1867,114.2501,29500.0
2012-12-13 10:05:00,144.15,144.22,144.11,144.2,42500.0,114.2343,114.2898,114.2026,114.2739,42500.0
2012-12-13 10:10:00,144.22,144.36,144.22,144.29,57300.0,114.2898,114.4007,114.2898,114.3452,57300.0
2012-12-13 10:15:00,144.3,144.4,144.27,144.39,21100.0,114.3532,114.4324,114.3294,114.4245,21100.0
2012-12-13 10:20:00,144.4,144.45,144.33,144.34,30800.0,114.4324,114.472,114.3769,114.3849,30800.0
2012-12-13 10:25:00,144.34,144.36,144.25,144.32,45400.0,114.3849,114.4007,114.3135,114.369,45400.0
2012-12-13 10:30:00,144.31,144.36,144.26,144.26,34100.0,114.3611,114.4007,114.3215,114.3215,34100.0
2012-12-13 10:35:00,144.27,144.29,144.23,144.26,40900.0,114.3294,114.3452,114.2977,114.3215,40900.0
2012-12-13 10:40:00,144.24,144.25,144.12,144.14,62100.0,114.3056,114.3135,114.2105,114.2264,62100.0
2012-12-13 10:45:00,144.17,144.18,144.09,144.11,23000.0,114.2501,114.2581,114.1867,114.2026,23000.0
2012-12-13 10:50:00,144.12,144.16,144.07,144.09,41200.0,114.2105,114.2422,114.1709,114.1867,41200.0
2012-12-13 10:55:00,144.1,144.11,144.07,144.08,56100.0,114.1947,114.2026,114.1709,114.1788,56100.0
2012-12-13 11:00:00,144.09,144.13,144.04,144.08,31300.0,114.1867,114.2184,114.1471,114.1788,31300.0
2012-12-13 11:05:00,144.08,144.08,143.92,143.92,155400.0,114.1788,114.1788,114.052,114.052,155400.0
2012-12-13 11:10:00,143.92,143.94,143.73,143.74,94200.0,114.052,114.0679,113.9015,113.9094,94200.0
2012-12-13 11:15:00,143.74,143.85,143.67,143.85,135900.0,113.9094,113.9966,113.8539,113.9966,135900.0
2012-12-13 11:20:00,143.85,143.85,143.74,143.74,58800.0,113.9966,113.9966,113.9094,113.9094,58800.0
2012-12-13 11:25:00,143.76,143.81,143.61,143.78,90100.0,113.9252,113.9649,113.8064,113.9411,90100.0
2012-12-13 11:30:00,143.76,143.85,143.69,143.83,43300.0,113.9252,113.9966,113.8698,113.9807,43300.0
2012-12-13 11:35:00,143.82,143.95,143.82,143.83,54900.0,113.9728,114.0758,113.9728,113.9807,54900.0
2012-12-13 11:40:00,143.81,143.83,143.7,143.73,47300.0,113.9649,113.9807,113.8777,113.9015,47300.0
2012-12-13 11:45:00,143.72,143.77,143.66,143.7,41400.0,113.8935,113.9332,113.846,113.8777,41400.0
2012-12-13 11:50:00,143.71,143.82,143.65,143.81,33300.0,113.8856,113.9728,113.8381,113.9649,33300.0
2012-12-13 11:55:00,143.8,143.81,143.78,143.8,18800.0,113.9569,113.9649,113.9411,113.9569,18800.0
2012-12-13 12:00:00,143.81,143.82,143.75,143.79,11700.0,113.9649,113.9728,113.9173,113.949,11700.0
2012-12-13 12:05:00,143.75,143.79,143.73,143.74,18200.0,113.9173,113.949,113.9015,113.9094,18200.0
2012-12-13 12:10:00,143.75,143.78,143.58,143.61,72800.0,113.9173,113.9411,113.7826,113.8064,72800.0
2012-12-13 12:15:00,143.62,143.63,143.48,143.49,75100.0,113.8143,113.8222,113.7033,113.7113,75100.0
2012-12-13 12:20:00,143.49,143.56,143.47,143.53,63300.0,113.7113,113.7667,113.6954,113.743,63300.0
2012-12-13 12:25:00,143.53,143.58,143.35,143.36,75000.0,113.743,113.7826,113.6003,113.6082,75000.0
2012-12-13 12:30:00,143.36,143.45,143.35,143.42,86400.0,113.6082,113.6796,113.6003,113.6558,86400.0
2012-12-13 12:35:00,143.41,143.41,143.33,143.34,42200.0,113.6479,113.6479,113.5845,113.5924,42200.0
2012-12-13 12:40:00,143.34,143.34,143.18,143.25,68800.0,113.5924,113.5924,113.4656,113.5211,68800.0
2012-12-13 12:45:00,143.21,143.32,143.19,143.3,52700.0,113.4894,113.5765,113.4735,113.5607,52700.0
2012-12-13 12:50:00,143.3,143.36,143.3,143.36,36000.0,113.5607,113.6082,113.5607,113.6082,36000.0
2012-12-13 12:55:00,143.35,143.37,143.29,143.31,44400.0,113.6003,113.6162,113.5528,113.5686,44400.0
2012-12-13 13:00:00,143.3,143.36,143.27,143.3,39800.0,113.5607,113.6082,113.5369,113.5607,39800.0
2012-12-13 13:05:00,143.31,143.33,143.21,143.22,5400.0,113.5686,113.5845,113.4894,113.4973,5400.0
2012-12-13 13:10:00,143.22,143.23,143.09,143.15,21600.0,113.4973,113.5052,113.3943,113.4418,21600.0
2012-12-13 13:15:00,143.15,143.26,143.15,143.21,23900.0,113.4418,113.529,113.4418,113.4894,23900.0
2012-12-13 13:20:00,143.21,143.34,143.18,143.34,91400.0,113.4894,113.5924,113.4656,113.5924,91400.0
2012-12-13 13:25:00,143.35,143.38,143.33,143.35,7400.0,113.6003,113.6241,113.5845,113.6003,7400.0
2012-12-13 13:30:00,143.36,143.36,143.3,143.31,7100.0,113.6082,113.6082,113.5607,113.5686,7100.0
2012-12-13 13:35:00,143.3,143.32,143.26,143.3,6200.0,113.5607,113.5765,113.529,113.5607,6200.0
2012-12-13 13:40:00,143.3,143.3,143.22,143.23,10600.0,113.5607,113.5607,113.4973,113.5052,10600.0
2012-12-13 13:45:00,143.21,143.22,143.1,143.12,26200.0,113.4894,113.4973,113.4022,113.418,26200.0
2012-12-13 13:50:00,143.08,143.16,143.05,143.16,13900.0,113.3864,113.4497,113.3626,113.4497,13900.0
2012-12-13 13:55:00,143.13,143.23,143.13,143.23,10800.0,113.426,113.5052,113.426,113.5052,10800.0
2012-12-13 14:00:00,143.23,143.25,143.1,143.1,19500.0,113.5052,113.5211,113.4022,113.4022,19500.0
2012-12-13 14:05:00,143.11,143.12,142.98,143.0,148800.0,113.4101,113.418,113.3071,113.323,148800.0
2012-12-13 14:10:00,143.0,143.02,142.94,142.96,57900.0,113.323,113.3388,113.2754,113.2913,57900.0
2012-12-13 14:15:00,142.95,142.96,142.89,142.95,22700.0,113.2833,113.2913,113.2358,113.2833,22700.0
2012-12-13 14:20:00,142.94,143.04,142.92,143.0,46000.0,113.2754,113.3547,113.2596,113.323,46000.0
2012-12-13 14:25:00,142.99,143.14,142.97,143.14,33500.0,113.315,113.4339,113.2992,113.4339,33500.0
2012-12-13 14:30:00,143.14,143.19,143.08,143.18,42400.0,113.4339,113.4735,113.3864,113.4656,42400.0
2012-12-13 14:35:00,143.19,143.2,143.12,143.12,11200.0,113.4735,113.4814,113.418,113.418,11200.0
2012-12-13 14:40:00,143.11,143.12,143.08,143.1,26800.0,113.4101,113.418,113.3864,113.4022,26800.0
2012-12-13 14:45:00,143.09,143.2,143.06,143.17,30200.0,113.3943,113.4814,113.3705,113.4577,30200.0
2012-12-13 14:50:00,143.18,143.23,143.16,143.16,43900.0,113.4656,113.5052,113.4497,113.4497,43900.0
2012-12-13 14:55:00,143.16,143.19,143.12,143.14,35900.0,113.4497,113.4735,113.418,113.4339,35900.0
2012-12-13 15:00:00,143.13,143.19,143.13,143.16,26500.0,113.426,113.4735,113.426,113.4497,26500.0
2012-12-13 15:05:00,143.15,143.16,143.03,143.03,33000.0,113.4418,113.4497,113.3467,113.3467,33000.0
2012-12-13 15:10:00,143.04,143.06,142.95,143.02,35100.0,113.3547,113.3705,113.2833,113.3388,35100.0
2012-12-13 15:15:00,143.02,143.03,142.94,142.97,34100.0,113.3388,113.3467,113.2754,113.2992,34100.0
2012-12-13 15:20:00,142.97,143.04,142.96,143.0,78300.0,113.2992,113.3547,113.2913,113.323,78300.0
2012-12-13 15:25:00,143.01,143.07,142.98,143.07,24500.0,113.3309,113.3784,113.3071,113.3784,24500.0
2012-12-13 15:30:00,143.06,143.16,143.05,143.09,44700.0,113.3705,113.4497,113.3626,113.3943,44700.0
2012-12-13 15:35:00,143.08,143.43,143.07,143.4,105200.0,113.3864,113.6637,113.3784,113.6399,105200.0
2012-12-13 15:40:00,143.39,143.61,143.39,143.51,82800.0,113.632,113.8064,113.632,113.7271,82800.0
2012-12-13 15:45:00,143.5,143.53,143.35,143.4,86400.0,113.7192,113.743,113.6003,113.6399,86400.0
2012-12-13 15:50:00,143.4,143.47,143.35,143.45,73800.0,113.6399,113.6954,113.6003,113.6796,73800.0
2012-12-13 15:55:00,143.44,143.44,143.2,143.3,127900.0,113.6716,113.6716,113.4814,113.5607,127900.0
2012-12-14 09:30:00,142.94,142.94,142.72,142.83,103900.0,113.2754,113.2754,113.1011,113.1882,103900.0
2012-12-14 09:35:00,142.82,143.02,142.8,142.98,75500.0,113.1803,113.3388,113.1645,113.3071,75500.0
2012-12-14 09:40:00,142.98,143.11,142.96,143.1,36200.0,113.3071,113.4101,113.2913,113.4022,36200.0
2012-12-14 09:45:00,143.11,143.19,143.09,143.11,83500.0,113.4101,113.4735,113.3943,113.4101,83500.0
2012-12-14 09:50:00,143.12,143.12,142.95,142.95,50500.0,113.418,113.418,113.2833,113.2833,50500.0
2012-12-14 09:55:00,142.94,142.95,142.85,142.86,47200.0,113.2754,113.2833,113.2041,113.212,47200.0
2012-12-14 10:00:00,142.86,143.04,142.81,143.02,57700.0,113.212,113.3547,113.1724,113.3388,57700.0
2012-12-14 10:05:00,143.0,143.03,142.9,142.91,41700.0,113.323,113.3467,113.2437,113.2516,41700.0
2012-12-14 10:10:00,142.91,143.06,142.75,143.01,90800.0,113.2516,113.3705,113.1248,113.3309,90800.0
2012-12-14 10:15:00,143.0,143.0,142.83,142.85,57500.0,113.323,113.323,113.1882,113.2041,57500.0
2012-12-14 10:20:00,142.85,142.9,142.77,142.89,56500.0,113.2041,113.2437,113.1407,113.2358,56500.0
2012-12-14 10:25:00,142.89,142.98,142.86,142.89,78600.0,113.2358,113.3071,113.212,113.2358,78600.0
2012-12-14 10:30:00,142.91,142.97,142.85,142.91,35200.0,113.2516,113.2992,113.2041,113.2516,35200.0
2012-12-14 10:35:00,142.91,142.95,142.86,142.91,41800.0,113.2516,113.2833,113.212,113.2516,41800.0
2012-12-14 10:40:00,142.9,142.95,142.84,142.95,69200.0,113.2437,113.2833,113.1962,113.2833,69200.0
2012-12-14 10:45:00,142.98,143.12,142.98,143.11,94400.0,113.3071,113.418,113.3071,113.4101,94400.0
2012-12-14 10:50:00,143.1,143.14,143.05,143.05,59700.0,113.4022,113.4339,113.3626,113.3626,59700.0
2012-12-14 10:55:00,143.06,143.09,142.95,142.96,47700.0,113.3705,113.3943,113.2833,113.2913,47700.0
2012-12-14 11:00:00,142.94,142.94,142.86,142.9,70700.0,113.2754,113.2754,113.212,113.2437,70700.0
2012-12-14 11:05:00,142.9,143.02,142.88,142.99,48600.0,113.2437,113.3388,113.2279,113.315,48600.0
2012-12-14 11:10:00,142.99,143.01,142.9,142.97,46900.0,113.315,113.3309,113.2437,113.2992,46900.0
2012-12-14 11:15:00,143.0,143.0,142.9,142.91,20000.0,113.323,113.323,113.2437,113.2516,20000.0
2012-12-14 11:20:00,142.92,142.97,142.87,142.91,13100.0,113.2596,113.2992,113.2199,113.2516,13100.0
2012-12-14 11:25:00,142.9,142.93,142.84,142.86,24800.0,113.2437,113.2675,113.1962,113.212,24800.0
2012-12-14 11:30:00,142.86,142.89,142.77,142.78,19500.0,113.212,113.2358,113.1407,113.1486,19500.0
2012-12-14 11:35:00,142.79,142.79,142.63,142.71,26400.0,113.1565,113.1565,113.0297,113.0931,26400.0
2012-12-14 11:40:00,142.72,142.84,142.72,142.84,18500.0,113.1011,113.1962,113.1011,113.1962,18500.0
2012-12-14 11:45:00,142.84,142.85,142.76,142.76,12700.0,113.1962,113.2041,113.1328,113.1328,12700.0
2012-12-14 11:50:00,142.76,142.79,142.75,142.77,35600.0,113.1328,113.1565,113.1248,113.1407,35600.0
2012-12-14 11:55:00,142.76,142.86,142.75,142.82,28700.0,113.1328,113.212,113.1248,113.1803,28700.0
2012-12-14 12:00:00,142.83,142.92,142.81,142.9,45300.0,113.1882,113.2596,113.1724,113.2437,45300.0
2012-12-14 12:05:00,142.94,142.97,142.9,142.96,20400.0,113.2754,113.2992,113.2437,113.2913,20400.0
2012-12-14 12:10:00,142.96,143.0,142.92,142.99,23900.0,113.2913,113.323,113.2596,113.315,23900.0
2012-12-14 12:15:00,142.99,143.08,142.93,142.93,44500.0,113.315,113.3864,113.2675,113.2675,44500.0
2012-12-14 12:20:00,142.92,142.96,142.9,142.94,15600.0,113.2596,113.2913,113.2437,113.2754,15600.0
2012-12-14 12:25:00,142.96,143.04,142.93,143.03,23000.0,113.2913,113.3547,113.2675,113.3467,23000.0
2012-12-14 12:30:00,143.02,143.06,142.98,143.01,21400.0,113.3388,113.3705,113.3071,113.3309,21400.0
2012-12-14 12:35:00,143.01,143.01,142.92,142.93,13600.0,113.3309,113.3309,113.2596,113.2675,13600.0
2012-12-14 12:40:00,142.92,143.03,142.92,143.0,14500.0,113.2596,113.3467,113.2596,113.323,14500.0
2012-12-14 12:45:00,142.99,143.05,142.98,143.0,49700.0,113.315,113.3626,113.3071,113.323,49700.0
2012-12-14 12:50:00,142.97,142.98,142.94,142.95,3500.0,113.2992,113.3071,113.2754,113.2833,3500.0
2012-12-14 12:55:00,142.94,142.97,142.93,142.95,27800.0,113.2754,113.2992,113.2675,113.2833,27800.0
2012-12-14 13:00:00,142.95,142.99,142.95,142.97,24400.0,113.2833,113.315,113.2833,113.2992,24400.0
2012-12-14 13:05:00,142.96,142.96,142.94,142.96,8100.0,113.2913,113.2913,113.2754,113.2913,8100.0
2012-12-14 13:10:00,142.94,142.94,142.85,142.88,7500.0,113.2754,113.2754,113.2041,113.2279,7500.0
2012-12-14 13:15:00,142.85,142.88,142.81,142.81,8600.0,113.2041,113.2279,113.1724,113.1724,8600.0
2012-12-14 13:20:00,142.82,142.85,142.81,142.81,16600.0,113.1803,113.2041,113.1724,113.1724,16600.0
2012-12-14 13:25:00,142.83,142.89,142.82,142.89,10800.0,113.1882,113.2358,113.1803,113.2358,10800.0
2012-12-14 13:30:00,142.87,142.9,142.86,142.86,14100.0,113.2199,113.2437,113.212,113.212,14100.0
2012-12-14 13:35:00,142.86,142.89,142.85,142.88,20900.0,113.212,113.2358,113.2041,113.2279,20900.0
2012-12-14 13:40:00,142.89,142.91,142.85,142.88,32300.0,113.2358,113.2516,113.2041,113.2279,32300.0
2012-12-14 13:45:00,142.89,143.04,142.89,142.97,20500.0,113.2358,113.3547,113.2358,113.2992,20500.0
2012-12-14 13:50:00,142.98,143.01,142.97,143.0,11300.0,113.3071,113.3309,113.2992,113.323,11300.0
2012-12-14 13:55:00,142.99,143.0,142.96,143.0,13100.0,113.315,113.323,113.2913,113.323,13100.0
2012-12-14 14:00:00,143.01,143.03,142.98,142.99,32300.0,113.3309,113.3467,113.3071,113.315,32300.0
2012-12-14 14:05:00,142.99,143.02,142.99,143.02,11900.0,113.315,113.3388,113.315,113.3388,11900.0
2012-12-14 14:10:00,143.01,143.05,142.99,143.03,46500.0,113.3309,113.3626,113.315,113.3467,46500.0
2012-12-14 14:15:00,143.05,143.08,143.02,143.02,12100.0,113.3626,113.3864,113.3388,113.3388,12100.0
2012-12-14 14:20:00,143.01,143.02,142.97,142.97,18200.0,113.3309,113.3388,113.2992,113.2992,18200.0
2012-12-14 14:25:00,142.98,143.0,142.9,142.9,22100.0,113.3071,113.323,113.2437,113.2437,22100.0
2012-12-14 14:30:00,142.9,142.92,142.86,142.88,17400.0,113.2437,113.2596,113.212,113.2279,17400.0
2012-12-14 14:35:00,142.87,142.89,142.85,142.89,16900.0,113.2199,113.2358,113.2041,113.2358,16900.0
2012-12-14 14:40:00,142.88,142.89,142.85,142.88,16100.0,113.2279,113.2358,113.2041,113.2279,16100.0
2012-12-14 14:45:00,142.87,142.89,142.84,142.84,8700.0,113.2199,113.2358,113.1962,113.1962,8700.0
2012-12-14 14:50:00,142.85,142.9,142.82,142.82,48900.0,113.2041,113.2437,113.1803,113.1803,48900.0
2012-12-14 14:55:00,142.83,142.83,142.59,142.64,75700.0,113.1882,113.1882,112.998,113.0377,75700.0
2012-12-14 15:00:00,142.63,142.69,142.63,142.66,24400.0,113.0297,113.0773,113.0297,113.0535,24400.0
2012-12-14 15:05:00,142.65,142.65,142.48,142.5,37700.0,113.0456,113.0456,112.9109,112.9267,37700.0
2012-12-14 15:10:00,142.5,142.63,142.49,142.6,62400.0,112.9267,113.0297,112.9188,113.006,62400.0
2012-12-14 15:15:00,142.6,142.63,142.58,142.59,42200.0,113.006,113.0297,112.9901,112.998,42200.0
2012-12-14 15:20:00,142.58,142.64,142.58,142.62,26100.0,112.9901,113.0377,112.9901,113.0218,26100.0
2012-12-14 15:25:00,142.6,142.64,142.52,142.62,64100.0,113.006,113.0377,112.9426,113.0218,64100.0
2012-12-14 15:30:00,142.61,142.8,142.6,142.8,35300.0,113.0139,113.1645,113.006,113.1645,35300.0
2012-12-14 15:35:00,142.77,142.84,142.74,142.77,73800.0,113.1407,113.1962,113.1169,113.1407,73800.0
2012-12-14 15:40:00,142.76,142.77,142.7,142.72,44400.0,113.1328,113.1407,113.0852,113.1011,44400.0
2012-12-14 15:45:00,142.73,142.78,142.64,142.65,80100.0,113.109,113.1486,113.0377,113.0456,80100.0
2012-12-14 15:50:00,142.64,142.64,142.52,142.6,78900.0,113.0377,113.0377,112.9426,113.006,78900.0
2012-12-14 15:55:00,142.59,142.72,142.54,142.72,166000.0,112.998,113.1011,112.9584,113.1011,166000.0
2012-12-17 09:30:00,143.1,143.21,143.05,143.21,119100.0,113.4022,113.4894,113.3626,113.4894,119100.0
2012-12-17 09:35:00,143.2,143.37,143.19,143.31,63800.0,113.4814,113.6162,113.4735,113.5686,63800.0
2012-12-17 09:40:00,143.33,143.48,143.29,143.45,36700.0,113.5845,113.7033,113.5528,113.6796,36700.0
2012-12-17 09:45:00,143.45,143.53,143.4,143.41,49400.0,113.6796,113.743,113.6399,113.6479,49400.0
2012-12-17 09:50:00,143.44,143.63,143.42,143.62,49500.0,113.6716,113.8222,113.6558,113.8143,49500.0
2012-12-17 09:55:00,143.61,143.65,143.55,143.56,29400.0,113.8064,113.8381,113.7588,113.7667,29400.0
2012-12-17 10:00:00,143.58,143.63,143.54,143.57,27900.0,113.7826,113.8222,113.7509,113.7747,27900.0
2012-12-17 10:05:00,143.57,143.63,143.55,143.63,17700.0,113.7747,113.8222,113.7588,113.8222,17700.0
2012-12-17 10:10:00,143.64,143.69,143.53,143.55,24700.0,113.8301,113.8698,113.743,113.7588,24700.0
2012-12-17 10:15:00,143.58,143.58,143.4,143.41,22000.0,113.7826,113.7826,113.6399,113.6479,22000.0
2012-12-17 10:20:00,143.39,143.39,143.3,143.35,25100.0,113.632,113.632,113.5607,113.6003,25100.0
2012-12-17 10:25:00,143.34,143.36,143.3,143.36,15600.0,113.5924,113.6082,113.5607,113.6082,15600.0
2012-12-17 10:30:00,143.35,143.5,143.34,143.49,50800.0,113.6003,113.7192,113.5924,113.7113,50800.0
2012-12-17 10:35:00,143.49,143.55,143.48,143.53,38800.0,113.7113,113.7588,113.7033,113.743,38800.0
2012-12-17 10:40:00,143.48,143.51,143.42,143.42,10000.0,113.7033,113.7271,113.6558,113.6558,10000.0
2012-12-17 10:45:00,143.41,143.48,143.39,143.46,40000.0,113.6479,113.7033,113.632,113.6875,40000.0
2012-12-17 10:50:00,143.47,143.52,143.45,143.48,30700.0,113.6954,113.735,113.6796,113.7033,30700.0
2012-12-17 10:55:00,143.46,143.48,143.43,143.44,21100.0,113.6875,113.7033,113.6637,113.6716,21100.0
2012-12-17 11:00:00,143.42,143.55,143.41,143.54,71600.0,113.6558,113.7588,113.6479,113.7509,71600.0
2012-12-17 11:05:00,143.5,143.55,143.49,143.55,19200.0,113.7192,113.7588,113.7113,113.7588,19200.0
2012-12-17 11:10:00,143.58,143.71,143.58,143.67,21700.0,113.7826,113.8856,113.7826,113.8539,21700.0
2012-12-17 11:15:00,143.68,143.79,143.66,143.78,29300.0,113.8618,113.949,113.846,113.9411,29300.0
2012-12-17 11:20:00,143.78,143.78,143.7,143.73,446000.0,113.9411,113.9411,113.8777,113.9015,446000.0
2012-12-17 11:25:00,143.72,143.72,143.6,143.62,77400.0,113.8935,113.8935,113.7984,113.8143,77400.0
2012-12-17 11:30:00,143.61,143.81,143.58,143.78,139600.0,113.8064,113.9649,113.7826,113.9411,139600.0
2012-12-17 11:35:00,143.79,143.86,143.76,143.83,52000.0,113.949,114.0045,113.9252,113.9807,52000.0
2012-12-17 11:40:00,143.82,144.01,143.82,143.97,50800.0,113.9728,114.1233,113.9728,114.0916,50800.0
2012-12-17 11:45:00,143.96,144.02,143.94,143.94,35900.0,114.0837,114.1313,114.0679,114.0679,35900.0
2012-12-17 11:50:00,143.94,143.98,143.94,143.96,12100.0,114.0679,114.0996,114.0679,114.0837,12100.0
2012-12-17 11:55:00,143.97,143.97,143.88,143.89,23700.0,114.0916,114.0916,114.0203,114.0282,23700.0
2012-12-17 12:00:00,143.9,143.93,143.86,143.9,48000.0,114.0362,114.0599,114.0045,114.0362,48000.0
2012-12-17 12:05:00,143.91,144.03,143.91,143.95,170400.0,114.0441,114.1392,114.0441,114.0758,170400.0
2012-12-17 12:10:00,143.97,143.98,143.94,143.97,5900.0,114.0916,114.0996,114.0679,114.0916,5900.0
2012-12-17 12:15:00,143.97,143.98,143.94,143.97,13700.0,114.0916,114.0996,114.0679,114.0916,13700.0
2012-12-17 12:20:00,143.98,144.13,143.96,144.12,40500.0,114.0996,114.2184,114.0837,114.2105,40500.0
2012-12-17 12:25:00,144.11,144.15,144.09,144.1,25600.0,114.2026,114.2343,114.1867,114.1947,25600.0
2012-12-17 12:30:00,144.12,144.13,144.1,144.11,8600.0,114.2105,114.2184,114.1947,114.2026,8600.0
2012-12-17 12:35:00,144.12,144.12,144.03,144.03,51000.0,114.2105,114.2105,114.1392,114.1392,51000.0
2012-12-17 12:40:00,144.04,144.06,144.02,144.04,45800.0,114.1471,114.163,114.1313,114.1471,45800.0
2012-12-17 12:45:00,144.04,144.06,144.01,144.01,52800.0,114.1471,114.163,114.1233,114.1233,52800.0
2012-12-17 12:50:00,144.01,144.03,143.99,144.01,31800.0,114.1233,114.1392,114.1075,114.1233,31800.0
2012-12-17 12:55:00,144.02,144.02,143.99,144.0,21900.0,114.1313,114.1313,114.1075,114.1154,21900.0
2012-12-17 13:00:00,143.99,144.03,143.98,143.99,11900.0,114.1075,114.1392,114.0996,114.1075,11900.0
2012-12-17 13:05:00,143.99,144.0,143.97,143.98,6500.0,114.1075,114.1154,114.0916,114.0996,6500.0
2012-12-17 13:10:00,143.97,144.03,143.97,144.0,22500.0,114.0916,114.1392,114.0916,114.1154,22500.0
2012-12-17 13:15:00,143.99,144.04,143.86,143.87,31800.0,114.1075,114.1471,114.0045,114.0124,31800.0
2012-12-17 13:20:00,143.87,143.94,143.86,143.92,66600.0,114.0124,114.0679,114.0045,114.052,66600.0
2012-12-17 13:25:00,143.9,143.94,143.89,143.94,12100.0,114.0362,114.0679,114.0282,114.0679,12100.0
2012-12-17 13:30:00,143.91,143.91,143.85,143.88,21600.0,114.0441,114.0441,113.9966,114.0203,21600.0
2012-12-17 13:35:00,143.88,143.88,143.77,143.79,51400.0,114.0203,114.0203,113.9332,113.949,51400.0
2012-12-17 13:40:00,143.79,143.84,143.69,143.69,57000.0,113.949,113.9886,113.8698,113.8698,57000.0
2012-12-17 13:45:00,143.7,143.77,143.68,143.75,26900.0,113.8777,113.9332,113.8618,113.9173,26900.0
2012-12-17 13:50:00,143.74,143.75,143.66,143.67,21500.0,113.9094,113.9173,113.846,113.8539,21500.0
2012-12-17 13:55:00,143.66,143.68,143.63,143.67,94700.0,113.846,113.8618,113.8222,113.8539,94700.0
2012-12-17 14:00:00,143.66,143.92,143.66,143.78,88800.0,113.846,114.052,113.846,113.9411,88800.0
2012-12-17 14:05:00,143.79,143.81,143.7,143.77,28000.0,113.949,113.9649,113.8777,113.9332,28000.0
2012-12-17 14:10:00,143.76,143.79,143.67,143.73,25700.0,113.9252,113.949,113.8539,113.9015,25700.0
2012-12-17 14:15:00,143.7,143.72,143.65,143.65,44800.0,113.8777,113.8935,113.8381,113.8381,44800.0
2012-12-17 14:20:00,143.64,143.64,143.53,143.62,38400.0,113.8301,113.8301,113.743,113.8143,38400.0
2012-12-17 14:25:00,143.61,143.66,143.57,143.64,28800.0,113.8064,113.846,113.7747,113.8301,28800.0
2012-12-17 14:30:00,143.62,143.7,143.62,143.66,45500.0,113.8143,113.8777,113.8143,113.846,45500.0
2012-12-17 14:35:00,143.66,143.71,143.62,143.67,73600.0,113.846,113.8856,113.8143,113.8539,73600.0
2012-12-17 14:40:00,143.66,143.73,143.62,143.68,95400.0,113.846,113.9015,113.8143,113.8618,95400.0
2012-12-17 14:45:00,143.68,143.71,143.65,143.68,77600.0,113.8618,113.8856,113.8381,113.8618,77600.0
2012-12-17 14:50:00,143.68,143.71,143.64,143.7,67200.0,113.8618,113.8856,113.8301,113.8777,67200.0
2012-12-17 14:55:00,143.69,143.78,143.69,143.77,91800.0,113.8698,113.9411,113.8698,113.9332,91800.0
2012-12-17 15:00:00,143.77,143.81,143.72,143.78,81700.0,113.9332,113.9649,113.8935,113.9411,81700.0
2012-12-17 15:05:00,143.78,143.92,143.75,143.89,99600.0,113.9411,114.052,113.9173,114.0282,99600.0
2012-12-17 15:10:00,143.89,143.89,143.8,143.81,63700.0,114.0282,114.0282,113.9569,113.9649,63700.0
2012-12-17 15:15:00,143.83,143.88,143.81,143.82,95600.0,113.9807,114.0203,113.9649,113.9728,95600.0
2012-12-17 15:20:00,143.81,143.86,143.79,143.81,42600.0,113.9649,114.0045,113.949,113.9649,42600.0
2012-12-17 15:25:00,143.81,143.87,143.81,143.85,69400.0,113.9649,114.0124,113.9649,113.9966,69400.0
2012-12-17 15:30:00,143.84,143.89,143.83,143.88,40000.0,113.9886,114.0282,113.9807,114.0203,40000.0
2012-12-17 15:35:00,143.88,143.97,143.88,143.97,25900.0,114.0203,114.0916,114.0203,114.0916,25900.0
2012-12-17 15:40:00,143.97,144.02,143.95,144.01,85000.0,114.0916,114.1313,114.0758,114.1233,85000.0
2012-12-17 15:45:00,144.0,144.09,144.0,144.08,190000.0,114.1154,114.1867,114.1154,114.1788,190000.0
2012-12-17 15:50:00,144.08,144.26,144.03,144.25,183100.0,114.1788,114.3215,114.1392,114.3135,183100.0
2012-12-17 15:55:00,144.26,144.44,144.23,144.4,281400.0,114.3215,114.4641,114.2977,114.4324,281400.0
2012-12-18 09:30:00,144.61,144.64,144.41,144.48,123900.0,114.5988,114.6226,114.4403,114.4958,123900.0
2012-12-18 09:35:00,144.47,144.62,144.46,144.61,155400.0,114.4879,114.6068,114.48,114.5988,155400.0
2012-12-18 09:40:00,144.61,144.73,144.57,144.61,101200.0,114.5988,114.6939,114.5671,114.5988,101200.0
2012-12-18 09:45:00,144.61,144.73,144.54,144.69,67400.0,114.5988,114.6939,114.5434,114.6622,67400.0
2012-12-18 09:50:00,144.7,144.71,144.61,144.63,65700.0,114.6701,114.6781,114.5988,114.6147,65700.0
2012-12-18 09:55:00,144.63,144.64,144.47,144.47,53500.0,114.6147,114.6226,114.4879,114.4879,53500.0
2012-12-18 10:00:00,144.52,144.6,144.51,144.54,39100.0,114.5275,114.5909,114.5196,114.5434,39100.0
2012-12-18 10:05:00,144.53,144.55,144.42,144.47,74800.0,114.5354,114.5513,114.4483,114.4879,74800.0
2012-12-18 10:10:00,144.49,144.65,144.49,144.65,38400.0,114.5037,114.6305,114.5037,114.6305,38400.0
2012-12-18 10:15:00,144.66,144.77,144.61,144.69,33600.0,114.6385,114.7256,114.5988,114.6622,33600.0
2012-12-18 10:20:00,144.69,144.85,144.63,144.84,57500.0,114.6622,114.789,114.6147,114.7811,57500.0
2012-12-18 10:25:00,144.86,144.92,144.76,144.9,23300.0,114.7969,114.8445,114.7177,114.8286,23300.0
2012-12-18 10:30:00,144.92,145.06,144.89,145.04,56300.0,114.8445,114.9554,114.8207,114.9396,56300.0
2012-12-18 10:35:00,145.04,145.14,145.0,145.14,25500.0,114.9396,115.0188,114.9079,115.0188,25500.0
2012-12-18 10:40:00,145.13,145.19,145.12,145.18,39900.0,115.0109,115.0585,115.003,115.0505,39900.0
2012-12-18 10:45:00,145.19,145.3,145.17,145.28,58200.0,115.0585,115.1456,115.0426,115.1298,58200.0
2012-12-18 10:50:00,145.29,145.37,145.23,145.36,142100.0,115.1377,115.2011,115.0902,115.1932,142100.0
2012-12-18 10:55:00,145.36,145.36,145.24,145.24,117500.0,115.1932,115.1932,115.0981,115.0981,117500.0
2012-12-18 11:00:00,145.25,145.28,145.23,145.24,119900.0,115.106,115.1298,115.0902,115.0981,119900.0
2012-12-18 11:05:00,145.23,145.36,145.23,145.3,87500.0,115.0902,115.1932,115.0902,115.1456,87500.0
2012-12-18 11:10:00,145.31,145.46,145.31,145.44,31800.0,115.1536,115.2724,115.1536,115.2566,31800.0
2012-12-18 11:15:00,145.45,145.63,145.45,145.62,92100.0,115.2645,115.4071,115.2645,115.3992,92100.0
2012-12-18 11:20:00,145.63,145.65,145.54,145.56,45300.0,115.4071,115.423,115.3358,115.3517,45300.0
2012-12-18 11:25:00,145.55,145.55,145.46,145.46,44900.0,115.3437,115.3437,115.2724,115.2724,44900.0
2012-12-18 11:30:00,145.48,145.5,145.43,145.43,35100.0,115.2883,115.3041,115.2487,115.2487,35100.0
2012-12-18 11:35:00,145.43,145.51,145.42,145.47,26500.0,115.2487,115.312,115.2407,115.2803,26500.0
2012-12-18 11:40:00,145.47,145.5,145.46,145.5,17900.0,115.2803,115.3041,115.2724,115.3041,17900.0
2012-12-18 11:45:00,145.5,145.56,145.48,145.54,22200.0,115.3041,115.3517,115.2883,115.3358,22200.0
2012-12-18 11:50:00,145.54,145.55,145.43,145.45,23800.0,115.3358,115.3437,115.2487,115.2645,23800.0
2012-12-18 11:55:00,145.44,145.46,145.38,145.4,29500.0,115.2566,115.2724,115.209,115.2249,29500.0
2012-12-18 12:00:00,145.39,145.44,145.38,145.42,17800.0,115.217,115.2566,115.209,115.2407,17800.0
2012-12-18 12:05:00,145.43,145.44,145.4,145.41,12700.0,115.2487,115.2566,115.2249,115.2328,12700.0
2012-12-18 12:10:00,145.4,145.42,145.36,145.37,15900.0,115.2249,115.2407,115.1932,115.2011,15900.0
2012-12-18 12:15:00,145.37,145.43,145.35,145.43,26300.0,115.2011,115.2487,115.1853,115.2487,26300.0
2012-12-18 12:20:00,145.44,145.57,145.43,145.53,41600.0,115.2566,115.3596,115.2487,115.3279,41600.0
2012-12-18 12:25:00,145.53,145.6,145.53,145.56,40200.0,115.3279,115.3834,115.3279,115.3517,40200.0
2012-12-18 12:30:00,145.55,145.59,145.54,145.56,32700.0,115.3437,115.3754,115.3358,115.3517,32700.0
2012-12-18 12:35:00,145.57,145.9,145.57,145.89,93200.0,115.3596,115.6211,115.3596,115.6132,93200.0
2012-12-18 12:40:00,145.88,146.08,145.87,146.03,50600.0,115.6053,115.7638,115.5973,115.7241,50600.0
2012-12-18 12:45:00,146.02,146.02,145.89,145.98,97800.0,115.7162,115.7162,115.6132,115.6845,97800.0
2012-12-18 12:50:00,145.98,145.99,145.86,145.95,19700.0,115.6845,115.6924,115.5894,115.6607,19700.0
2012-12-18 12:55:00,145.95,145.97,145.89,145.96,21100.0,115.6607,115.6766,115.6132,115.6687,21100.0
2012-12-18 13:00:00,145.96,145.96,145.85,145.89,53700.0,115.6687,115.6687,115.5815,115.6132,53700.0
2012-12-18 13:05:00,145.88,145.91,145.88,145.9,6200.0,115.6053,115.629,115.6053,115.6211,6200.0
2012-12-18 13:10:00,145.88,145.97,145.77,145.77,43300.0,115.6053,115.6766,115.5181,115.5181,43300.0
2012-12-18 13:15:00,145.76,145.81,145.72,145.79,17500.0,115.5102,115.5498,115.4785,115.5339,17500.0
2012-12-18 13:20:00,145.77,145.78,145.73,145.77,12400.0,115.5181,115.526,115.4864,115.5181,12400.0
2012-12-18 13:25:00,145.77,145.79,145.73,145.74,16900.0,115.5181,115.5339,115.4864,115.4943,16900.0
2012-12-18 13:30:00,145.74,145.84,145.71,145.84,19500.0,115.4943,115.5736,115.4705,115.5736,19500.0
2012-12-18 13:35:00,145.85,145.86,145.81,145.85,10800.0,115.5815,115.5894,115.5498,115.5815,10800.0
2012-12-18 13:40:00,145.85,145.94,145.83,145.88,22000.0,115.5815,115.6528,115.5656,115.6053,22000.0
2012-12-18 13:45:00,145.86,145.9,145.82,145.83,16200.0,115.5894,115.6211,115.5577,115.5656,16200.0
2012-12-18 13:50:00,145.82,145.83,145.7,145.7,13600.0,115.5577,115.5656,115.4626,115.4626,13600.0
2012-12-18 13:55:00,145.73,145.8,145.71,145.78,26500.0,115.4864,115.5419,115.4705,115.526,26500.0
2012-12-18 14:00:00,145.79,145.8,145.72,145.76,26700.0,115.5339,115.5419,115.4785,115.5102,26700.0
2012-12-18 14:05:00,145.78,145.85,145.77,145.84,40700.0,115.526,115.5815,115.5181,115.5736,40700.0
2012-12-18 14:10:00,145.83,145.89,145.82,145.88,24000.0,115.5656,115.6132,115.5577,115.6053,24000.0
2012-12-18 14:15:00,145.88,145.89,145.76,145.81,33500.0,115.6053,115.6132,115.5102,115.5498,33500.0
2012-12-18 14:20:00,145.8,145.81,145.67,145.67,43200.0,115.5419,115.5498,115.4388,115.4388,43200.0
2012-12-18 14:25:00,145.66,145.69,145.55,145.55,83600.0,115.4309,115.4547,115.3437,115.3437,83600.0
2012-12-18 14:30:00,145.56,145.58,145.5,145.54,71000.0,115.3517,115.3675,115.3041,115.3358,71000.0
2012-12-18 14:35:00,145.54,145.65,145.49,145.64,46400.0,115.3358,115.423,115.2962,115.4151,46400.0
2012-12-18 14:40:00,145.64,145.67,145.58,145.66,101600.0,115.4151,115.4388,115.3675,115.4309,101600.0
2012-12-18 14:45:00,145.65,145.73,145.65,145.72,47600.0,115.423,115.4864,115.423,115.4785,47600.0
2012-12-18 14:50:00,145.72,145.75,145.67,145.68,38900.0,115.4785,115.5022,115.4388,115.4468,38900.0
2012-12-18 14:55:00,145.68,145.7,145.63,145.68,37300.0,115.4468,115.4626,115.4071,115.4468,37300.0
2012-12-18 15:00:00,145.68,145.78,145.65,145.78,70800.0,115.4468,115.526,115.423,115.526,70800.0
2012-12-18 15:05:00,145.78,145.84,145.75,145.77,60700.0,115.526,115.5736,115.5022,115.5181,60700.0
2012-12-18 15:10:00,145.78,145.82,145.69,145.74,37300.0,115.526,115.5577,115.4547,115.4943,37300.0
2012-12-18 15:15:00,145.75,145.75,145.61,145.67,79000.0,115.5022,115.5022,115.3913,115.4388,79000.0
2012-12-18 15:20:00,145.67,145.77,145.66,145.69,44300.0,115.4388,115.5181,115.4309,115.4547,44300.0
2012-12-18 15:25:00,145.69,145.71,145.6,145.61,84100.0,115.4547,115.4705,115.3834,115.3913,84100.0
2012-12-18 15:30:00,145.6,145.68,145.57,145.63,58100.0,115.3834,115.4468,115.3596,115.4071,58100.0
2012-12-18 15:35:00,145.64,145.75,145.64,145.75,43700.0,115.4151,115.5022,115.4151,115.5022,43700.0
2012-12-18 15:40:00,145.75,145.81,145.67,145.7,80400.0,115.5022,115.5498,115.4388,115.4626,80400.0
2012-12-18 15:45:00,145.67,145.84,145.66,145.83,108200.0,115.4388,115.5736,115.4309,115.5656,108200.0
2012-12-18 15:50:00,145.83,146.01,145.82,146.01,115000.0,115.5656,115.7083,115.5577,115.7083,115000.0
2012-12-18 15:55:00,146.01,146.14,145.93,145.99,284200.0,115.7083,115.8113,115.6449,115.6924,284200.0
2012-12-19 09:30:00,145.25,145.27,145.04,145.04,113900.0,115.849,115.865,115.6815,115.6815,113900.0
2012-12-19 09:35:00,145.04,145.15,145.04,145.12,49100.0,115.6815,115.7692,115.6815,115.7453,49100.0
2012-12-19 09:40:00,145.12,145.12,144.97,144.98,29600.0,115.7453,115.7453,115.6257,115.6337,29600.0
2012-12-19 09:45:00,144.99,145.11,144.99,145.0,77100.0,115.6416,115.7373,115.6416,115.6496,77100.0
2012-12-19 09:50:00,145.0,145.01,144.87,144.88,53500.0,115.6496,115.6576,115.5459,115.5539,53500.0
2012-12-19 09:55:00,144.88,144.91,144.78,144.79,91400.0,115.5539,115.5778,115.4741,115.4821,91400.0
2012-12-19 10:00:00,144.79,144.82,144.72,144.74,55700.0,115.4821,115.506,115.4263,115.4422,55700.0
2012-12-19 10:05:00,144.75,144.83,144.72,144.83,71500.0,115.4502,115.514,115.4263,115.514,71500.0
2012-12-19 10:10:00,144.86,144.87,144.78,144.82,22800.0,115.5379,115.5459,115.4741,115.506,22800.0
2012-12-19 10:15:00,144.82,144.82,144.64,144.65,101800.0,115.506,115.506,115.3625,115.3705,101800.0
2012-12-19 10:20:00,144.66,144.69,144.58,144.58,15700.0,115.3784,115.4024,115.3146,115.3146,15700.0
2012-12-19 10:25:00,144.6,144.69,144.57,144.67,26000.0,115.3306,115.4024,115.3066,115.3864,26000.0
2012-12-19 10:30:00,144.64,144.73,144.61,144.71,50400.0,115.3625,115.4343,115.3385,115.4183,50400.0
2012-12-19 10:35:00,144.74,144.88,144.74,144.87,50600.0,115.4422,115.5539,115.4422,115.5459,50600.0
2012-12-19 10:40:00,144.86,144.86,144.7,144.74,45600.0,115.5379,115.5379,115.4103,115.4422,45600.0
2012-12-19 10:45:00,144.73,144.92,144.73,144.89,105300.0,115.4343,115.5858,115.4343,115.5619,105300.0
2012-12-19 10:50:00,144.89,144.9,144.83,144.88,58200.0,115.5619,115.5698,115.514,115.5539,58200.0
2012-12-19 10:55:00,144.88,144.9,144.82,144.84,37800.0,115.5539,115.5698,115.506,115.522,37800.0
2012-12-19 11:00:00,144.83,144.92,144.82,144.92,59000.0,115.514,115.5858,115.506,115.5858,59000.0
2012-12-19 11:05:00,144.91,145.01,144.88,145.01,53500.0,115.5778,115.6576,115.5539,115.6576,53500.0
2012-12-19 11:10:00,145.01,145.03,144.93,144.98,38400.0,115.6576,115.6735,115.5938,115.6337,38400.0
2012-12-19 11:15:00,144.99,145.0,144.93,144.95,39300.0,115.6416,115.6496,115.5938,115.6097,39300.0
2012-12-19 11:20:00,144.96,145.0,144.79,144.84,92600.0,115.6177,115.6496,115.4821,115.522,92600.0
2012-12-19 11:25:00,144.85,144.89,144.82,144.89,18800.0,115.53,115.5619,115.506,115.5619,18800.0
2012-12-19 11:30:00,144.85,145.02,144.85,144.97,33700.0,115.53,115.6656,115.53,115.6257,33700.0
2012-12-19 11:35:00,144.97,144.99,144.95,144.96,20100.0,115.6257,115.6416,115.6097,115.6177,20100.0
2012-12-19 11:40:00,144.95,145.0,144.89,144.89,27600.0,115.6097,115.6496,115.5619,115.5619,27600.0
2012-12-19 11:45:00,144.85,144.9,144.85,144.89,27100.0,115.53,115.5698,115.53,115.5619,27100.0
2012-12-19 11:50:00,144.89,144.92,144.82,144.87,34800.0,115.5619,115.5858,115.506,115.5459,34800.0
2012-12-19 11:55:00,144.9,144.9,144.83,144.83,22000.0,115.5698,115.5698,115.514,115.514,22000.0
2012-12-19 12:00:00,144.84,144.91,144.74,144.74,27600.0,115.522,115.5778,115.4422,115.4422,27600.0
2012-12-19 12:05:00,144.75,144.77,144.68,144.72,559900.0,115.4502,115.4662,115.3944,115.4263,559900.0
2012-12-19 12:10:00,144.73,144.84,144.73,144.83,31100.0,115.4343,115.522,115.4343,115.514,31100.0
2012-12-19 12:15:00,144.81,144.82,144.75,144.75,31400.0,115.4981,115.506,115.4502,115.4502,31400.0
2012-12-19 12:20:00,144.75,144.78,144.71,144.75,17200.0,115.4502,115.4741,115.4183,115.4502,17200.0
2012-12-19 12:25:00,144.75,144.86,144.73,144.85,20100.0,115.4502,115.5379,115.4343,115.53,20100.0
2012-12-19 12:30:00,144.85,144.85,144.73,144.78,18500.0,115.53,115.53,115.4343,115.4741,18500.0
2012-12-19 12:35:00,144.78,144.82,144.77,144.81,6400.0,115.4741,115.506,115.4662,115.4981,6400.0
2012-12-19 12:40:00,144.82,145.01,144.82,145.01,57900.0,115.506,115.6576,115.506,115.6576,57900.0
2012-12-19 12:45:00,145.03,145.04,144.94,144.95,60900.0,115.6735,115.6815,115.6018,115.6097,60900.0
2012-12-19 12:50:00,144.95,144.95,144.89,144.91,30500.0,115.6097,115.6097,115.5619,115.5778,30500.0
2012-12-19 12:55:00,144.91,144.94,144.82,144.82,28300.0,115.5778,115.6018,115.506,115.506,28300.0
2012-12-19 13:00:00,144.82,144.89,144.81,144.84,17800.0,115.506,115.5619,115.4981,115.522,17800.0
2012-12-19 13:05:00,144.84,144.88,144.81,144.82,22900.0,115.522,115.5539,115.4981,115.506,22900.0
2012-12-19 13:10:00,144.82,144.85,144.78,144.8,24100.0,115.506,115.53,115.4741,115.4901,24100.0
2012-12-19 13:15:00,144.8,144.82,144.67,144.73,66000.0,115.4901,115.506,115.3864,115.4343,66000.0
2012-12-19 13:20:00,144.74,144.78,144.71,144.75,103600.0,115.4422,115.4741,115.4183,115.4502,103600.0
2012-12-19 13:25:00,144.73,144.87,144.73,144.81,41800.0,115.4343,115.5459,115.4343,115.4981,41800.0
2012-12-19 13:30:00,144.8,144.81,144.76,144.79,36400.0,115.4901,115.4981,115.4582,115.4821,36400.0
2012-12-19 13:35:00,144.79,144.81,144.69,144.7,18400.0,115.4821,115.4981,115.4024,115.4103,18400.0
2012-12-19 13:40:00,144.7,144.7,144.59,144.6,28200.0,115.4103,115.4103,115.3226,115.3306,28200.0
2012-12-19 13:45:00,144.6,144.66,144.54,144.64,38000.0,115.3306,115.3784,115.2827,115.3625,38000.0
2012-12-19 13:50:00,144.67,144.7,144.62,144.69,12600.0,115.3864,115.4103,115.3465,115.4024,12600.0
2012-12-19 13:55:00,144.68,144.75,144.67,144.7,23900.0,115.3944,115.4502,115.3864,115.4103,23900.0
2012-12-19 14:00:00,144.69,144.7,144.49,144.6,19500.0,115.4024,115.4103,115.2428,115.3306,19500.0
2012-12-19 14:05:00,144.62,144.66,144.56,144.59,47800.0,115.3465,115.3784,115.2987,115.3226,47800.0
2012-12-19 14:10:00,144.58,144.64,144.54,144.58,22600.0,115.3146,115.3625,115.2827,115.3146,22600.0
2012-12-19 14:15:00,144.57,144.61,144.36,144.5,117200.0,115.3066,115.3385,115.1392,115.2508,117200.0
2012-12-19 14:20:00,144.51,144.6,144.51,144.53,23900.0,115.2588,115.3306,115.2588,115.2747,23900.0
2012-12-19 14:25:00,144.52,144.58,144.48,144.53,36800.0,115.2668,115.3146,115.2349,115.2747,36800.0
2012-12-19 14:30:00,144.51,144.55,144.48,144.5,26000.0,115.2588,115.2907,115.2349,115.2508,26000.0
2012-12-19 14:35:00,144.48,144.53,144.46,144.49,46600.0,115.2349,115.2747,115.2189,115.2428,46600.0
2012-12-19 14:40:00,144.5,144.51,144.33,144.34,47700.0,115.2508,115.2588,115.1152,115.1232,47700.0
2012-12-19 14:45:00,144.34,144.37,144.26,144.27,48400.0,115.1232,115.1471,115.0594,115.0674,48400.0
2012-12-19 14:50:00,144.27,144.29,144.2,144.26,27100.0,115.0674,115.0833,115.0115,115.0594,27100.0
2012-12-19 14:55:00,144.26,144.36,144.26,144.36,29000.0,115.0594,115.1392,115.0594,115.1392,29000.0
2012-12-19 15:00:00,144.39,144.43,144.35,144.4,41100.0,115.1631,115.195,115.1312,115.1711,41100.0
2012-12-19 15:05:00,144.39,144.42,144.35,144.39,32200.0,115.1631,115.187,115.1312,115.1631,32200.0
2012-12-19 15:10:00,144.4,144.4,144.26,144.28,50400.0,115.1711,115.1711,115.0594,115.0753,50400.0
2012-12-19 15:15:00,144.3,144.37,144.27,144.27,38000.0,115.0913,115.1471,115.0674,115.0674,38000.0
2012-12-19 15:20:00,144.29,144.41,144.29,144.39,18000.0,115.0833,115.179,115.0833,115.1631,18000.0
2012-12-19 15:25:00,144.39,144.43,144.38,144.4,66500.0,115.1631,115.195,115.1551,115.1711,66500.0
2012-12-19 15:30:00,144.41,144.42,144.38,144.42,28400.0,115.179,115.187,115.1551,115.187,28400.0
2012-12-19 15:35:00,144.42,144.64,144.42,144.58,112300.0,115.187,115.3625,115.187,115.3146,112300.0
2012-12-19 15:40:00,144.57,144.57,144.49,144.5,76700.0,115.3066,115.3066,115.2428,115.2508,76700.0
2012-12-19 15:45:00,144.48,144.49,144.23,144.23,87700.0,115.2349,115.2428,115.0355,115.0355,87700.0
2012-12-19 15:50:00,144.2,144.21,144.02,144.07,130200.0,115.0115,115.0195,114.868,114.9079,130200.0
2012-12-19 15:55:00,144.07,144.14,143.96,143.99,233400.0,114.9079,114.9637,114.8201,114.844,233400.0
2012-12-20 09:30:00,144.06,144.2,144.03,144.03,82000.0,114.8999,115.0115,114.876,114.876,82000.0
2012-12-20 09:35:00,144.02,144.13,143.92,143.93,43100.0,114.868,114.9557,114.7882,114.7962,43100.0
2012-12-20 09:40:00,143.94,143.98,143.83,143.86,65200.0,114.8042,114.8361,114.7164,114.7404,65200.0
2012-12-20 09:45:00,143.88,143.94,143.82,143.93,40500.0,114.7563,114.8042,114.7085,114.7962,40500.0
2012-12-20 09:50:00,143.93,144.01,143.9,143.9,90800.0,114.7962,114.86,114.7723,114.7723,90800.0
2012-12-20 09:55:00,143.9,143.9,143.69,143.7,88200.0,114.7723,114.7723,114.6048,114.6127,88200.0
2012-12-20 10:00:00,143.74,144.01,143.74,143.99,142900.0,114.6447,114.86,114.6447,114.844,142900.0
2012-12-20 10:05:00,143.97,144.23,143.97,144.2,50400.0,114.8281,115.0355,114.8281,115.0115,50400.0
2012-12-20 10:10:00,144.2,144.28,144.14,144.25,67500.0,115.0115,115.0753,114.9637,115.0514,67500.0
2012-12-20 10:15:00,144.24,144.34,144.24,144.26,42300.0,115.0434,115.1232,115.0434,115.0594,42300.0
2012-12-20 10:20:00,144.26,144.28,144.06,144.09,50200.0,115.0594,115.0753,114.8999,114.9238,50200.0
2012-12-20 10:25:00,144.1,144.17,144.06,144.06,44000.0,114.9318,114.9876,114.8999,114.8999,44000.0
2012-12-20 10:30:00,144.08,144.11,144.03,144.11,54700.0,114.9158,114.9398,114.876,114.9398,54700.0
2012-12-20 10:35:00,144.11,144.3,144.1,144.27,48200.0,114.9398,115.0913,114.9318,115.0674,48200.0
2012-12-20 10:40:00,144.27,144.33,144.24,144.26,43200.0,115.0674,115.1152,115.0434,115.0594,43200.0
2012-12-20 10:45:00,144.26,144.26,144.1,144.18,42400.0,115.0594,115.0594,114.9318,114.9956,42400.0
2012-12-20 10:50:00,144.16,144.21,144.11,144.19,14200.0,114.9796,115.0195,114.9398,115.0036,14200.0
2012-12-20 10:55:00,144.19,144.23,144.18,144.19,19600.0,115.0036,115.0355,114.9956,115.0036,19600.0
2012-12-20 11:00:00,144.19,144.21,144.08,144.21,43100.0,115.0036,115.0195,114.9158,115.0195,43100.0
2012-12-20 11:05:00,144.2,144.3,144.2,144.27,33600.0,115.0115,115.0913,115.0115,115.0674,33600.0
2012-12-20 11:10:00,144.28,144.29,144.18,144.19,22200.0,115.0753,115.0833,114.9956,115.0036,22200.0
2012-12-20 11:15:00,144.19,144.2,144.12,144.2,13100.0,115.0036,115.0115,114.9477,115.0115,13100.0
2012-12-20 11:20:00,144.18,144.26,144.13,144.14,19800.0,114.9956,115.0594,114.9557,114.9637,19800.0
2012-12-20 11:25:00,144.14,144.14,143.93,143.95,59500.0,114.9637,114.9637,114.7962,114.8121,59500.0
2012-12-20 11:30:00,143.95,143.99,143.91,143.95,51900.0,114.8121,114.844,114.7802,114.8121,51900.0
2012-12-20 11:35:00,143.95,144.11,143.94,144.06,38900.0,114.8121,114.9398,114.8042,114.8999,38900.0
2012-12-20 11:40:00,144.06,144.1,144.03,144.08,31600.0,114.8999,114.9318,114.876,114.9158,31600.0
2012-12-20 11:45:00,144.08,144.19,144.08,144.16,35600.0,114.9158,115.0036,114.9158,114.9796,35600.0
2012-12-20 11:50:00,144.18,144.18,144.09,144.14,32800.0,114.9956,114.9956,114.9238,114.9637,32800.0
2012-12-20 11:55:00,144.15,144.15,144.08,144.12,59800.0,114.9717,114.9717,114.9158,114.9477,59800.0
2012-12-20 12:00:00,144.14,144.16,144.08,144.12,115500.0,114.9637,114.9796,114.9158,114.9477,115500.0
2012-12-20 12:05:00,144.13,144.17,144.13,144.13,38100.0,114.9557,114.9876,114.9557,114.9557,38100.0
2012-12-20 12:10:00,144.14,144.17,144.11,144.12,218900.0,114.9637,114.9876,114.9398,114.9477,218900.0
2012-12-20 12:15:00,144.1,144.1,144.03,144.08,20000.0,114.9318,114.9318,114.876,114.9158,20000.0
2012-12-20 12:20:00,144.08,144.12,144.05,144.12,15400.0,114.9158,114.9477,114.8919,114.9477,15400.0
2012-12-20 12:25:00,144.12,144.2,144.05,144.08,38000.0,114.9477,115.0115,114.8919,114.9158,38000.0
2012-12-20 12:30:00,144.08,144.08,144.04,144.07,17700.0,114.9158,114.9158,114.8839,114.9079,17700.0
2012-12-20 12:35:00,144.08,144.16,144.08,144.11,24900.0,114.9158,114.9796,114.9158,114.9398,24900.0
2012-12-20 12:40:00,144.12,144.14,144.09,144.13,6400.0,114.9477,114.9637,114.9238,114.9557,6400.0
2012-12-20 12:45:00,144.13,144.14,144.1,144.11,8500.0,114.9557,114.9637,114.9318,114.9398,8500.0
2012-12-20 12:50:00,144.11,144.21,144.1,144.14,35100.0,114.9398,115.0195,114.9318,114.9637,35100.0
2012-12-20 12:55:00,144.14,144.22,144.13,144.21,7300.0,114.9637,115.0275,114.9557,115.0195,7300.0
2012-12-20 13:00:00,144.2,144.21,144.08,144.1,27400.0,115.0115,115.0195,114.9158,114.9318,27400.0
2012-12-20 13:05:00,144.11,144.28,144.11,144.28,51900.0,114.9398,115.0753,114.9398,115.0753,51900.0
2012-12-20 13:10:00,144.25,144.26,144.17,144.25,17800.0,115.0514,115.0594,114.9876,115.0514,17800.0
2012-12-20 13:15:00,144.23,144.23,144.07,144.11,27600.0,115.0355,115.0355,114.9079,114.9398,27600.0
2012-12-20 13:20:00,144.11,144.11,144.0,144.09,24600.0,114.9398,114.9398,114.852,114.9238,24600.0
2012-12-20 13:25:00,144.09,144.31,144.09,144.29,66500.0,114.9238,115.0993,114.9238,115.0833,66500.0
2012-12-20 13:30:00,144.27,144.3,144.24,144.25,17800.0,115.0674,115.0913,115.0434,115.0514,17800.0
2012-12-20 13:35:00,144.25,144.47,144.25,144.43,65600.0,115.0514,115.2269,115.0514,115.195,65600.0
2012-12-20 13:40:00,144.41,144.43,144.34,144.43,21700.0,115.179,115.195,115.1232,115.195,21700.0
2012-12-20 13:45:00,144.43,144.62,144.43,144.59,37500.0,115.195,115.3465,115.195,115.3226,37500.0
2012-12-20 13:50:00,144.59,144.64,144.59,144.59,12200.0,115.3226,115.3625,115.3226,115.3226,12200.0
2012-12-20 13:55:00,144.6,144.63,144.59,144.61,38400.0,115.3306,115.3545,115.3226,115.3385,38400.0
2012-12-20 14:00:00,144.62,144.62,144.51,144.54,24700.0,115.3465,115.3465,115.2588,115.2827,24700.0
2012-12-20 14:05:00,144.52,144.53,144.45,144.47,40200.0,115.2668,115.2747,115.2109,115.2269,40200.0
2012-12-20 14:10:00,144.47,144.53,144.46,144.53,29200.0,115.2269,115.2747,115.2189,115.2747,29200.0
2012-12-20 14:15:00,144.53,144.69,144.53,144.57,57600.0,115.2747,115.4024,115.2747,115.3066,57600.0
2012-12-20 14:20:00,144.56,144.6,144.49,144.49,41900.0,115.2987,115.3306,115.2428,115.2428,41900.0
2012-12-20 14:25:00,144.5,144.55,144.49,144.55,53100.0,115.2508,115.2907,115.2428,115.2907,53100.0
2012-12-20 14:30:00,144.56,144.64,144.54,144.58,40500.0,115.2987,115.3625,115.2827,115.3146,40500.0
2012-12-20 14:35:00,144.59,144.65,144.56,144.64,70000.0,115.3226,115.3705,115.2987,115.3625,70000.0
2012-12-20 14:40:00,144.63,144.65,144.59,144.62,79300.0,115.3545,115.3705,115.3226,115.3465,79300.0
2012-12-20 14:45:00,144.63,144.72,144.61,144.71,64300.0,115.3545,115.4263,115.3385,115.4183,64300.0
2012-12-20 14:50:00,144.72,144.73,144.69,144.69,36400.0,115.4263,115.4343,115.4024,115.4024,36400.0
2012-12-20 14:55:00,144.7,144.73,144.67,144.69,78600.0,115.4103,115.4343,115.3864,115.4024,78600.0
2012-12-20 15:00:00,144.66,144.68,144.56,144.58,108100.0,115.3784,115.3944,115.2987,115.3146,108100.0
2012-12-20 15:05:00,144.58,144.58,144.5,144.53,60200.0,115.3146,115.3146,115.2508,115.2747,60200.0
2012-12-20 15:10:00,144.54,144.61,144.51,144.58,189000.0,115.2827,115.3385,115.2588,115.3146,189000.0
2012-12-20 15:15:00,144.58,144.58,144.44,144.44,77700.0,115.3146,115.3146,115.203,115.203,77700.0
2012-12-20 15:20:00,144.43,144.48,144.41,144.43,136600.0,115.195,115.2349,115.179,115.195,136600.0
2012-12-20 15:25:00,144.42,144.45,144.39,144.45,24500.0,115.187,115.2109,115.1631,115.2109,24500.0
2012-12-20 15:30:00,144.46,144.53,144.45,144.46,200900.0,115.2189,115.2747,115.2109,115.2189,200900.0
2012-12-20 15:35:00,144.45,144.65,144.44,144.62,208000.0,115.2109,115.3705,115.203,115.3465,208000.0
2012-12-20 15:40:00,144.61,144.74,144.6,144.6,99800.0,115.3385,115.4422,115.3306,115.3306,99800.0
2012-12-20 15:45:00,144.58,144.65,144.56,144.62,76100.0,115.3146,115.3705,115.2987,115.3465,76100.0
2012-12-20 15:50:00,144.6,144.62,144.48,144.49,120600.0,115.3306,115.3465,115.2349,115.2428,120600.0
2012-12-20 15:55:00,144.49,144.82,144.49,144.78,174700.0,115.2428,115.506,115.2428,115.4741,174700.0
2012-12-21 09:30:00,142.87,143.23,142.75,143.16,264000.0,113.9508,114.2379,113.855,114.1821,264000.0
2012-12-21 09:35:00,143.15,143.3,143.05,143.27,335500.0,114.1741,114.2937,114.0943,114.2698,335500.0
2012-12-21 09:40:00,143.27,143.42,143.21,143.34,83300.0,114.2698,114.3894,114.2219,114.3256,83300.0
2012-12-21 09:45:00,143.35,143.36,143.12,143.14,47300.0,114.3336,114.3416,114.1501,114.1661,47300.0
2012-12-21 09:50:00,143.14,143.43,143.13,143.26,36100.0,114.1661,114.3974,114.1581,114.2618,36100.0
2012-12-21 09:55:00,143.26,143.34,143.17,143.28,172200.0,114.2618,114.3256,114.19,114.2778,172200.0
2012-12-21 10:00:00,143.3,143.32,143.19,143.21,96900.0,114.2937,114.3097,114.206,114.2219,96900.0
2012-12-21 10:05:00,143.21,143.29,143.13,143.24,89000.0,114.2219,114.2857,114.1581,114.2459,89000.0
2012-12-21 10:10:00,143.22,143.57,143.14,143.56,61200.0,114.2299,114.5091,114.1661,114.5011,61200.0
2012-12-21 10:15:00,143.55,143.73,143.41,143.72,47500.0,114.4931,114.6367,114.3814,114.6287,47500.0
2012-12-21 10:20:00,143.73,143.8,143.63,143.65,72700.0,114.6367,114.6925,114.5569,114.5729,72700.0
2012-12-21 10:25:00,143.67,143.67,143.61,143.66,27400.0,114.5888,114.5888,114.541,114.5808,27400.0
2012-12-21 10:30:00,143.67,143.72,143.5,143.54,36500.0,114.5888,114.6287,114.4532,114.4851,36500.0
2012-12-21 10:35:00,143.54,143.66,143.47,143.54,41600.0,114.4851,114.5808,114.4293,114.4851,41600.0
2012-12-21 10:40:00,143.55,143.57,143.4,143.45,39900.0,114.4931,114.5091,114.3735,114.4134,39900.0
2012-12-21 10:45:00,143.43,143.6,143.42,143.55,40500.0,114.3974,114.533,114.3894,114.4931,40500.0
2012-12-21 10:50:00,143.53,143.56,143.37,143.4,26700.0,114.4772,114.5011,114.3495,114.3735,26700.0
2012-12-21 10:55:00,143.4,143.42,143.33,143.35,26900.0,114.3735,114.3894,114.3176,114.3336,26900.0
2012-12-21 11:00:00,143.34,143.43,143.32,143.35,12800.0,114.3256,114.3974,114.3097,114.3336,12800.0
2012-12-21 11:05:00,143.33,143.33,143.04,143.1,47500.0,114.3176,114.3176,114.0863,114.1342,47500.0
2012-12-21 11:10:00,143.1,143.23,143.1,143.19,84400.0,114.1342,114.2379,114.1342,114.206,84400.0
2012-12-21 11:15:00,143.19,143.22,143.02,143.02,33000.0,114.206,114.2299,114.0704,114.0704,33000.0
2012-12-21 11:20:00,143.01,143.19,142.99,143.1,47400.0,114.0624,114.206,114.0465,114.1342,47400.0
2012-12-21 11:25:00,143.13,143.22,143.13,143.17,29900.0,114.1581,114.2299,114.1581,114.19,29900.0
2012-12-21 11:30:00,143.15,143.16,142.92,142.93,55000.0,114.1741,114.1821,113.9906,113.9986,55000.0
2012-12-21 11:35:00,142.95,142.97,142.65,142.82,102000.0,114.0146,114.0305,113.7753,113.9109,102000.0
2012-12-21 11:40:00,142.83,142.85,142.74,142.74,71200.0,113.9189,113.9348,113.8471,113.8471,71200.0
2012-12-21 11:45:00,142.74,142.82,142.69,142.8,35400.0,113.8471,113.9109,113.8072,113.8949,35400.0
2012-12-21 11:50:00,142.8,142.94,142.78,142.83,38000.0,113.8949,114.0066,113.879,113.9189,38000.0
2012-12-21 11:55:00,142.82,143.0,142.81,143.0,37600.0,113.9109,114.0544,113.9029,114.0544,37600.0
2012-12-21 12:00:00,142.99,143.11,142.88,142.89,64300.0,114.0465,114.1422,113.9587,113.9667,64300.0
2012-12-21 12:05:00,142.89,142.93,142.85,142.91,29100.0,113.9667,113.9986,113.9348,113.9827,29100.0
2012-12-21 12:10:00,142.91,142.96,142.83,142.84,34400.0,113.9827,114.0225,113.9189,113.9268,34400.0
2012-12-21 12:15:00,142.82,142.95,142.8,142.94,26800.0,113.9109,114.0146,113.8949,114.0066,26800.0
2012-12-21 12:20:00,142.94,142.97,142.82,142.86,42800.0,114.0066,114.0305,113.9109,113.9428,42800.0
2012-12-21 12:25:00,142.87,142.87,142.8,142.83,27900.0,113.9508,113.9508,113.8949,113.9189,27900.0
2012-12-21 12:30:00,142.82,142.86,142.8,142.85,10100.0,113.9109,113.9428,113.8949,113.9348,10100.0
2012-12-21 12:35:00,142.88,142.98,142.7,142.73,54100.0,113.9587,114.0385,113.8152,113.8391,54100.0
2012-12-21 12:40:00,142.74,142.8,142.71,142.75,21500.0,113.8471,113.8949,113.8231,113.855,21500.0
2012-12-21 12:45:00,142.74,142.93,142.73,142.89,23800.0,113.8471,113.9986,113.8391,113.9667,23800.0
2012-12-21 12:50:00,142.89,142.97,142.85,142.86,40200.0,113.9667,114.0305,113.9348,113.9428,40200.0
2012-12-21 12:55:00,142.87,143.06,142.85,143.03,32800.0,113.9508,114.1023,113.9348,114.0784,32800.0
2012-12-21 13:00:00,143.04,143.16,143.04,143.09,41300.0,114.0863,114.1821,114.0863,114.1262,41300.0
2012-12-21 13:05:00,143.09,143.15,142.99,143.0,36000.0,114.1262,114.1741,114.0465,114.0544,36000.0
2012-12-21 13:10:00,143.0,143.06,142.89,142.89,57200.0,114.0544,114.1023,113.9667,113.9667,57200.0
2012-12-21 13:15:00,142.88,142.95,142.84,142.93,154100.0,113.9587,114.0146,113.9268,113.9986,154100.0
2012-12-21 13:20:00,142.94,143.04,142.91,142.95,140900.0,114.0066,114.0863,113.9827,114.0146,140900.0
2012-12-21 13:25:00,142.94,143.06,142.91,143.06,134200.0,114.0066,114.1023,113.9827,114.1023,134200.0
2012-12-21 13:30:00,143.03,143.06,142.98,143.02,50700.0,114.0784,114.1023,114.0385,114.0704,50700.0
2012-12-21 13:35:00,143.03,143.21,143.03,143.21,44200.0,114.0784,114.2219,114.0784,114.2219,44200.0
2012-12-21 13:40:00,143.21,143.39,143.19,143.34,255500.0,114.2219,114.3655,114.206,114.3256,255500.0
2012-12-21 13:45:00,143.35,143.35,143.26,143.29,35700.0,114.3336,114.3336,114.2618,114.2857,35700.0
2012-12-21 13:50:00,143.3,143.3,143.25,143.29,258700.0,114.2937,114.2937,114.2538,114.2857,258700.0
2012-12-21 13:55:00,143.29,143.33,143.23,143.33,59800.0,114.2857,114.3176,114.2379,114.3176,59800.0
2012-12-21 14:00:00,143.33,143.5,143.33,143.47,78300.0,114.3176,114.4532,114.3176,114.4293,78300.0
2012-12-21 14:05:00,143.47,143.47,143.31,143.35,29200.0,114.4293,114.4293,114.3017,114.3336,29200.0
2012-12-21 14:10:00,143.34,143.37,143.26,143.35,150700.0,114.3256,114.3495,114.2618,114.3336,150700.0
2012-12-21 14:15:00,143.35,143.37,143.28,143.29,139400.0,114.3336,114.3495,114.2778,114.2857,139400.0
2012-12-21 14:20:00,143.3,143.32,143.2,143.21,37600.0,114.2937,114.3097,114.214,114.2219,37600.0
2012-12-21 14:25:00,143.19,143.31,143.18,143.23,28000.0,114.206,114.3017,114.198,114.2379,28000.0
2012-12-21 14:30:00,143.23,143.32,143.2,143.32,28200.0,114.2379,114.3097,114.214,114.3097,28200.0
2012-12-21 14:35:00,143.33,143.33,143.28,143.28,6500.0,114.3176,114.3176,114.2778,114.2778,6500.0
2012-12-21 14:40:00,143.29,143.31,143.2,143.25,33100.0,114.2857,114.3017,114.214,114.2538,33100.0
2012-12-21 14:45:00,143.25,143.33,143.2,143.31,50800.0,114.2538,114.3176,114.214,114.3017,50800.0
2012-12-21 14:50:00,143.33,143.4,143.31,143.32,45100.0,114.3176,114.3735,114.3017,114.3097,45100.0
2012-12-21 14:55:00,143.31,143.34,143.26,143.29,31300.0,114.3017,114.3256,114.2618,114.2857,31300.0
2012-12-21 15:00:00,143.3,143.39,143.28,143.36,43200.0,114.2937,114.3655,114.2778,114.3416,43200.0
2012-12-21 15:05:00,143.36,143.36,143.25,143.25,34300.0,114.3416,114.3416,114.2538,114.2538,34300.0
2012-12-21 15:10:00,143.25,143.3,143.17,143.27,55500.0,114.2538,114.2937,114.19,114.2698,55500.0
2012-12-21 15:15:00,143.28,143.44,143.25,143.43,16500.0,114.2778,114.4054,114.2538,114.3974,16500.0
2012-12-21 15:20:00,143.42,143.43,143.32,143.33,20000.0,114.3894,114.3974,114.3097,114.3176,20000.0
2012-12-21 15:25:00,143.33,143.48,143.33,143.48,37100.0,114.3176,114.4373,114.3176,114.4373,37100.0
2012-12-21 15:30:00,143.47,143.65,143.44,143.59,52900.0,114.4293,114.5729,114.4054,114.525,52900.0
2012-12-21 15:35:00,143.6,143.74,143.58,143.64,76700.0,114.533,114.6447,114.517,114.5649,76700.0
2012-12-21 15:40:00,143.64,143.64,143.54,143.58,44000.0,114.5649,114.5649,114.4851,114.517,44000.0
2012-12-21 15:45:00,143.57,143.57,143.26,143.33,106200.0,114.5091,114.5091,114.2618,114.3176,106200.0
2012-12-21 15:50:00,143.32,143.41,143.32,143.38,80200.0,114.3097,114.3814,114.3097,114.3575,80200.0
2012-12-21 15:55:00,143.38,143.53,143.32,143.51,236600.0,114.3575,114.4772,114.3097,114.4612,236600.0
2012-12-24 09:30:00,143.2,143.26,143.08,143.16,116300.0,114.214,114.2618,114.1182,114.1821,116300.0
2012-12-24 09:35:00,143.15,143.16,142.99,143.07,58100.0,114.1741,114.1821,114.0465,114.1103,58100.0
2012-12-24 09:40:00,143.06,143.18,143.06,143.18,34400.0,114.1023,114.198,114.1023,114.198,34400.0
2012-12-24 09:45:00,143.17,143.2,142.96,143.02,25900.0,114.19,114.214,114.0225,114.0704,25900.0
2012-12-24 09:50:00,143.07,143.1,143.0,143.03,17300.0,114.1103,114.1342,114.0544,114.0784,17300.0
2012-12-24 09:55:00,143.01,143.05,142.96,142.98,26900.0,114.0624,114.0943,114.0225,114.0385,26900.0
2012-12-24 10:00:00,142.97,143.08,142.96,143.02,15400.0,114.0305,114.1182,114.0225,114.0704,15400.0
2012-12-24 10:05:00,143.01,143.13,143.01,143.04,25200.0,114.0624,114.1581,114.0624,114.0863,25200.0
2012-12-24 10:10:00,143.02,143.19,143.0,143.09,44000.0,114.0704,114.206,114.0544,114.1262,44000.0
2012-12-24 10:15:00,143.11,143.2,143.08,143.18,20700.0,114.1422,114.214,114.1182,114.198,20700.0
2012-12-24 10:20:00,143.17,143.22,143.14,143.15,48200.0,114.19,114.2299,114.1661,114.1741,48200.0
2012-12-24 10:25:00,143.15,143.18,143.12,143.18,12600.0,114.1741,114.198,114.1501,114.198,12600.0
2012-12-24 10:30:00,143.18,143.27,143.16,143.23,31100.0,114.198,114.2698,114.1821,114.2379,31100.0
2012-12-24 10:35:00,143.24,143.25,143.1,143.17,55000.0,114.2459,114.2538,114.1342,114.19,55000.0
2012-12-24 10:40:00,143.17,143.2,143.16,143.18,41200.0,114.19,114.214,114.1821,114.198,41200.0
2012-12-24 10:45:00,143.14,143.17,143.07,143.07,18400.0,114.1661,114.19,114.1103,114.1103,18400.0
2012-12-24 10:50:00,143.07,143.12,143.02,143.11,12000.0,114.1103,114.1501,114.0704,114.1422,12000.0
2012-12-24 10:55:00,143.08,143.08,143.01,143.01,67100.0,114.1182,114.1182,114.0624,114.0624,67100.0
2012-12-24 11:00:00,143.01,143.09,142.99,143.06,169400.0,114.0624,114.1262,114.0465,114.1023,169400.0
2012-12-24 11:05:00,143.06,143.07,142.98,142.99,40300.0,114.1023,114.1103,114.0385,114.0465,40300.0
2012-12-24 11:10:00,142.99,143.06,142.98,143.01,69400.0,114.0465,114.1023,114.0385,114.0624,69400.0
2012-12-24 11:15:00,143.01,143.01,142.96,142.99,23700.0,114.0624,114.0624,114.0225,114.0465,23700.0
2012-12-24 11:20:00,142.98,143.03,142.98,143.01,27300.0,114.0385,114.0784,114.0385,114.0624,27300.0
2012-12-24 11:25:00,143.03,143.03,142.98,143.02,16500.0,114.0784,114.0784,114.0385,114.0704,16500.0
2012-12-24 11:30:00,143.03,143.12,143.03,143.1,78300.0,114.0784,114.1501,114.0784,114.1342,78300.0
2012-12-24 11:35:00,143.11,143.12,143.04,143.09,38800.0,114.1422,114.1501,114.0863,114.1262,38800.0
2012-12-24 11:40:00,143.11,143.11,143.02,143.08,16800.0,114.1422,114.1422,114.0704,114.1182,16800.0
2012-12-24 11:45:00,143.09,143.09,143.02,143.06,8600.0,114.1262,114.1262,114.0704,114.1023,8600.0
2012-12-24 11:50:00,143.04,143.07,143.01,143.05,6900.0,114.0863,114.1103,114.0624,114.0943,6900.0
2012-12-24 11:55:00,143.07,143.09,143.04,143.07,14600.0,114.1103,114.1262,114.0863,114.1103,14600.0
2012-12-24 12:00:00,143.07,143.1,143.05,143.06,24700.0,114.1103,114.1342,114.0943,114.1023,24700.0
2012-12-24 12:05:00,143.06,143.08,143.01,143.01,28700.0,114.1023,114.1182,114.0624,114.0624,28700.0
2012-12-24 12:10:00,143.03,143.04,143.01,143.02,15100.0,114.0784,114.0863,114.0624,114.0704,15100.0
2012-12-24 12:15:00,143.02,143.03,142.96,142.96,27600.0,114.0704,114.0784,114.0225,114.0225,27600.0
2012-12-24 12:20:00,142.95,142.95,142.91,142.93,16900.0,114.0146,114.0146,113.9827,113.9986,16900.0
2012-12-24 12:25:00,142.93,143.0,142.93,142.99,21600.0,113.9986,114.0544,113.9986,114.0465,21600.0
2012-12-24 12:30:00,142.99,143.07,142.99,143.06,26900.0,114.0465,114.1103,114.0465,114.1023,26900.0
2012-12-24 12:35:00,143.06,143.11,143.05,143.08,17500.0,114.1023,114.1422,114.0943,114.1182,17500.0
2012-12-24 12:40:00,143.08,143.08,143.02,143.02,7100.0,114.1182,114.1182,114.0704,114.0704,7100.0
2012-12-24 12:45:00,143.02,143.05,143.0,143.03,25200.0,114.0704,114.0943,114.0544,114.0784,25200.0
2012-12-24 12:50:00,143.02,143.06,143.02,143.06,31400.0,114.0704,114.1023,114.0704,114.1023,31400.0
2012-12-24 12:55:00,143.07,143.16,143.02,143.07,86600.0,114.1103,114.1821,114.0704,114.1103,86600.0
2012-12-26 09:30:00,143.38,143.39,143.21,143.25,99700.0,114.3575,114.3655,114.2219,114.2538,99700.0
2012-12-26 09:35:00,143.26,143.34,143.24,143.32,61400.0,114.2618,114.3256,114.2459,114.3097,61400.0
2012-12-26 09:40:00,143.33,143.41,143.22,143.23,49400.0,114.3176,114.3814,114.2299,114.2379,49400.0
2012-12-26 09:45:00,143.22,143.3,143.21,143.26,42700.0,114.2299,114.2937,114.2219,114.2618,42700.0
2012-12-26 09:50:00,143.25,143.29,143.21,143.24,12700.0,114.2538,114.2857,114.2219,114.2459,12700.0
2012-12-26 09:55:00,143.22,143.33,143.21,143.22,41300.0,114.2299,114.3176,114.2219,114.2299,41300.0
2012-12-26 10:00:00,143.25,143.34,143.22,143.22,36600.0,114.2538,114.3256,114.2299,114.2299,36600.0
2012-12-26 10:05:00,143.21,143.29,143.21,143.24,21600.0,114.2219,114.2857,114.2219,114.2459,21600.0
2012-12-26 10:10:00,143.25,143.26,143.2,143.2,15800.0,114.2538,114.2618,114.214,114.214,15800.0
2012-12-26 10:15:00,143.2,143.23,143.12,143.12,24500.0,114.214,114.2379,114.1501,114.1501,24500.0
2012-12-26 10:20:00,143.14,143.15,143.04,143.04,60300.0,114.1661,114.1741,114.0863,114.0863,60300.0
2012-12-26 10:25:00,143.04,143.11,143.03,143.1,27600.0,114.0863,114.1422,114.0784,114.1342,27600.0
2012-12-26 10:30:00,143.09,143.1,143.02,143.09,12900.0,114.1262,114.1342,114.0704,114.1262,12900.0
2012-12-26 10:35:00,143.09,143.09,142.9,142.94,32000.0,114.1262,114.1262,113.9747,114.0066,32000.0
2012-12-26 10:40:00,142.91,142.99,142.91,142.94,34900.0,113.9827,114.0465,113.9827,114.0066,34900.0
2012-12-26 10:45:00,142.94,142.96,142.89,142.91,18000.0,114.0066,114.0225,113.9667,113.9827,18000.0
2012-12-26 10:50:00,142.91,142.92,142.86,142.86,17300.0,113.9827,113.9906,113.9428,113.9428,17300.0
2012-12-26 10:55:00,142.88,142.93,142.72,142.72,19900.0,113.9587,113.9986,113.8311,113.8311,19900.0
2012-12-26 11:00:00,142.72,142.76,142.54,142.59,42600.0,113.8311,113.863,113.6876,113.7274,42600.0
2012-12-26 11:05:00,142.54,142.57,142.35,142.4,33700.0,113.6876,113.7115,113.536,113.5759,33700.0
2012-12-26 11:10:00,142.4,142.5,142.31,142.47,757300.0,113.5759,113.6556,113.5041,113.6317,757300.0
2012-12-26 11:15:00,142.47,142.52,142.4,142.43,22700.0,113.6317,113.6716,113.5759,113.5998,22700.0
2012-12-26 11:20:00,142.43,142.47,142.36,142.47,36900.0,113.5998,113.6317,113.544,113.6317,36900.0
2012-12-26 11:25:00,142.46,142.46,142.23,142.23,45800.0,113.6237,113.6237,113.4403,113.4403,45800.0
2012-12-26 11:30:00,142.22,142.3,142.07,142.3,63800.0,113.4323,113.4961,113.3127,113.4961,63800.0
2012-12-26 11:35:00,142.26,142.28,142.15,142.16,18200.0,113.4642,113.4802,113.3765,113.3845,18200.0
2012-12-26 11:40:00,142.13,142.28,142.13,142.27,14800.0,113.3605,113.4802,113.3605,113.4722,14800.0
2012-12-26 11:45:00,142.29,142.3,142.25,142.27,14000.0,113.4882,113.4961,113.4563,113.4722,14000.0
2012-12-26 11:50:00,142.29,142.36,142.25,142.34,32100.0,113.4882,113.544,113.4563,113.528,32100.0
2012-12-26 11:55:00,142.33,142.4,142.33,142.37,15100.0,113.5201,113.5759,113.5201,113.552,15100.0
2012-12-26 12:00:00,142.37,142.45,142.36,142.37,22200.0,113.552,113.6158,113.544,113.552,22200.0
2012-12-26 12:05:00,142.36,142.36,142.25,142.25,36000.0,113.544,113.544,113.4563,113.4563,36000.0
2012-12-26 12:10:00,142.26,142.4,142.26,142.34,35500.0,113.4642,113.5759,113.4642,113.528,35500.0
2012-12-26 12:15:00,142.35,142.35,142.21,142.32,44800.0,113.536,113.536,113.4243,113.5121,44800.0
2012-12-26 12:20:00,142.32,142.39,142.27,142.33,46200.0,113.5121,113.5679,113.4722,113.5201,46200.0
2012-12-26 12:25:00,142.33,142.36,142.28,142.3,8300.0,113.5201,113.544,113.4802,113.4961,8300.0
2012-12-26 12:30:00,142.28,142.34,142.22,142.33,16300.0,113.4802,113.528,113.4323,113.5201,16300.0
2012-12-26 12:35:00,142.29,142.31,142.22,142.25,14300.0,113.4882,113.5041,113.4323,113.4563,14300.0
2012-12-26 12:40:00,142.24,142.31,142.21,142.26,8900.0,113.4483,113.5041,113.4243,113.4642,8900.0
2012-12-26 12:45:00,142.25,142.3,142.2,142.29,16500.0,113.4563,113.4961,113.4164,113.4882,16500.0
2012-12-26 12:50:00,142.27,142.37,142.27,142.36,16200.0,113.4722,113.552,113.4722,113.544,16200.0
2012-12-26 12:55:00,142.36,142.53,142.36,142.45,19500.0,113.544,113.6796,113.544,113.6158,19500.0
2012-12-26 13:00:00,142.46,142.46,142.36,142.4,59300.0,113.6237,113.6237,113.544,113.5759,59300.0
2012-12-26 13:05:00,142.4,142.41,142.35,142.35,9400.0,113.5759,113.5839,113.536,113.536,9400.0
2012-12-26 13:10:00,142.35,142.41,142.34,142.38,53600.0,113.536,113.5839,113.528,113.5599,53600.0
2012-12-26 13:15:00,142.38,142.46,142.36,142.45,12700.0,113.5599,113.6237,113.544,113.6158,12700.0
2012-12-26 13:20:00,142.47,142.47,142.38,142.38,21200.0,113.6317,113.6317,113.5599,113.5599,21200.0
2012-12-26 13:25:00,142.39,142.5,142.39,142.48,9000.0,113.5679,113.6556,113.5679,113.6397,9000.0
2012-12-26 13:30:00,142.48,142.51,142.45,142.47,19700.0,113.6397,113.6636,113.6158,113.6317,19700.0
2012-12-26 13:35:00,142.47,142.5,142.44,142.46,9800.0,113.6317,113.6556,113.6078,113.6237,9800.0
2012-12-26 13:40:00,142.45,142.47,142.39,142.46,16500.0,113.6158,113.6317,113.5679,113.6237,16500.0
2012-12-26 13:45:00,142.45,142.48,142.37,142.37,94000.0,113.6158,113.6397,113.552,113.552,94000.0
2012-12-26 13:50:00,142.37,142.43,142.35,142.4,19500.0,113.552,113.5998,113.536,113.5759,19500.0
2012-12-26 13:55:00,142.41,142.43,142.39,142.39,24900.0,113.5839,113.5998,113.5679,113.5679,24900.0
2012-12-26 14:00:00,142.39,142.63,142.39,142.58,54300.0,113.5679,113.7593,113.5679,113.7195,54300.0
2012-12-26 14:05:00,142.59,142.64,142.56,142.58,25500.0,113.7274,113.7673,113.7035,113.7195,25500.0
2012-12-26 14:10:00,142.58,142.61,142.54,142.59,15900.0,113.7195,113.7434,113.6876,113.7274,15900.0
2012-12-26 14:15:00,142.61,142.66,142.61,142.62,15000.0,113.7434,113.7833,113.7434,113.7514,15000.0
2012-12-26 14:20:00,142.61,142.61,142.54,142.54,14000.0,113.7434,113.7434,113.6876,113.6876,14000.0
2012-12-26 14:25:00,142.53,142.54,142.49,142.53,44800.0,113.6796,113.6876,113.6477,113.6796,44800.0
2012-12-26 14:30:00,142.53,142.55,142.49,142.54,13200.0,113.6796,113.6955,113.6477,113.6876,13200.0
2012-12-26 14:35:00,142.52,142.6,142.51,142.6,20700.0,113.6716,113.7354,113.6636,113.7354,20700.0
2012-12-26 14:40:00,142.59,142.61,142.49,142.5,33900.0,113.7274,113.7434,113.6477,113.6556,33900.0
2012-12-26 14:45:00,142.52,142.57,142.45,142.54,26500.0,113.6716,113.7115,113.6158,113.6876,26500.0
2012-12-26 14:50:00,142.54,142.78,142.52,142.74,64700.0,113.6876,113.879,113.6716,113.8471,64700.0
2012-12-26 14:55:00,142.74,142.89,142.73,142.78,49300.0,113.8471,113.9667,113.8391,113.879,49300.0
2012-12-26 15:00:00,142.77,142.8,142.7,142.7,20900.0,113.871,113.8949,113.8152,113.8152,20900.0
2012-12-26 15:05:00,142.7,142.77,142.68,142.69,27200.0,113.8152,113.871,113.7992,113.8072,27200.0
2012-12-26 15:10:00,142.7,142.77,142.66,142.66,23400.0,113.8152,113.871,113.7833,113.7833,23400.0
2012-12-26 15:15:00,142.68,142.74,142.64,142.65,38400.0,113.7992,113.8471,113.7673,113.7753,38400.0
2012-12-26 15:20:00,142.63,142.66,142.56,142.57,36900.0,113.7593,113.7833,113.7035,113.7115,36900.0
2012-12-26 15:25:00,142.57,142.71,142.57,142.66,24100.0,113.7115,113.8231,113.7115,113.7833,24100.0
2012-12-26 15:30:00,142.67,142.68,142.63,142.64,17700.0,113.7912,113.7992,113.7593,113.7673,17700.0
2012-12-26 15:35:00,142.63,142.65,142.56,142.59,23000.0,113.7593,113.7753,113.7035,113.7274,23000.0
2012-12-26 15:40:00,142.56,142.56,142.43,142.44,23200.0,113.7035,113.7035,113.5998,113.6078,23200.0
2012-12-26 15:45:00,142.44,142.54,142.44,142.54,39600.0,113.6078,113.6876,113.6078,113.6876,39600.0
2012-12-26 15:50:00,142.53,142.53,142.42,142.5,42200.0,113.6796,113.6796,113.5918,113.6556,42200.0
2012-12-26 15:55:00,142.5,142.5,142.42,142.42,42500.0,113.6556,113.6556,113.5918,113.5918,42500.0
2012-12-27 09:30:00,142.52,142.52,142.33,142.39,36800.0,113.6716,113.6716,113.5201,113.5679,36800.0
2012-12-27 09:35:00,142.39,142.53,142.37,142.5,30900.0,113.5679,113.6796,113.552,113.6556,30900.0
2012-12-27 09:40:00,142.49,142.78,142.49,142.68,46500.0,113.6477,113.879,113.6477,113.7992,46500.0
2012-12-27 09:45:00,142.66,142.67,142.56,142.61,19600.0,113.7833,113.7912,113.7035,113.7434,19600.0
2012-12-27 09:50:00,142.61,142.65,142.42,142.48,16800.0,113.7434,113.7753,113.5918,113.6397,16800.0
2012-12-27 09:55:00,142.47,142.54,142.42,142.44,26700.0,113.6317,113.6876,113.5918,113.6078,26700.0
2012-12-27 10:00:00,142.4,142.42,142.24,142.3,48200.0,113.5759,113.5918,113.4483,113.4961,48200.0
2012-12-27 10:05:00,142.34,142.38,142.16,142.25,24800.0,113.528,113.5599,113.3845,113.4563,24800.0
2012-12-27 10:10:00,142.26,142.31,142.2,142.2,51100.0,113.4642,113.5041,113.4164,113.4164,51100.0
2012-12-27 10:15:00,142.2,142.21,141.65,141.66,92300.0,113.4164,113.4243,112.9777,112.9857,92300.0
2012-12-27 10:20:00,141.63,141.76,141.33,141.54,357200.0,112.9618,113.0654,112.7225,112.89,357200.0
2012-12-27 10:25:00,141.52,141.6,141.38,141.5,137800.0,112.874,112.9378,112.7624,112.8581,137800.0
2012-12-27 10:30:00,141.5,141.56,141.33,141.54,89400.0,112.8581,112.9059,112.7225,112.89,89400.0
2012-12-27 10:35:00,141.56,141.56,141.4,141.44,26400.0,112.9059,112.9059,112.7783,112.8102,26400.0
2012-12-27 10:40:00,141.44,141.51,141.41,141.51,15900.0,112.8102,112.866,112.7863,112.866,15900.0
2012-12-27 10:45:00,141.53,141.68,141.51,141.68,39500.0,112.882,113.0016,112.866,113.0016,39500.0
2012-12-27 10:50:00,141.71,141.72,141.52,141.58,40700.0,113.0256,113.0335,112.874,112.9219,40700.0
2012-12-27 10:55:00,141.59,141.63,141.49,141.56,20100.0,112.9298,112.9618,112.8501,112.9059,20100.0
2012-12-27 11:00:00,141.56,141.7,141.56,141.61,25700.0,112.9059,113.0176,112.9059,112.9458,25700.0
2012-12-27 11:05:00,141.58,141.58,141.33,141.43,81400.0,112.9219,112.9219,112.7225,112.8022,81400.0
2012-12-27 11:10:00,141.41,141.43,141.18,141.27,133900.0,112.7863,112.8022,112.6028,112.6746,133900.0
2012-12-27 11:15:00,141.28,141.33,141.25,141.27,22600.0,112.6826,112.7225,112.6587,112.6746,22600.0
2012-12-27 11:20:00,141.28,141.44,141.28,141.38,16300.0,112.6826,112.8102,112.6826,112.7624,16300.0
2012-12-27 11:25:00,141.37,141.5,141.33,141.38,16800.0,112.7544,112.8581,112.7225,112.7624,16800.0
2012-12-27 11:30:00,141.38,141.48,141.34,141.44,15900.0,112.7624,112.8421,112.7305,112.8102,15900.0
2012-12-27 11:35:00,141.43,141.47,141.39,141.44,33400.0,112.8022,112.8341,112.7703,112.8102,33400.0
2012-12-27 11:40:00,141.46,141.58,141.46,141.46,40500.0,112.8262,112.9219,112.8262,112.8262,40500.0
2012-12-27 11:45:00,141.43,141.5,141.31,141.38,13400.0,112.8022,112.8581,112.7065,112.7624,13400.0
2012-12-27 11:50:00,141.43,141.43,141.33,141.34,18400.0,112.8022,112.8022,112.7225,112.7305,18400.0
2012-12-27 11:55:00,141.34,141.34,141.18,141.3,48000.0,112.7305,112.7305,112.6028,112.6985,48000.0
2012-12-27 12:00:00,141.29,141.3,141.07,141.07,63000.0,112.6906,112.6985,112.5151,112.5151,63000.0
2012-12-27 12:05:00,141.07,141.08,140.95,141.06,25500.0,112.5151,112.5231,112.4194,112.5071,25500.0
2012-12-27 12:10:00,141.04,141.17,141.02,141.15,49700.0,112.4912,112.5949,112.4752,112.5789,49700.0
2012-12-27 12:15:00,141.15,141.17,141.06,141.06,12100.0,112.5789,112.5949,112.5071,112.5071,12100.0
2012-12-27 12:20:00,141.06,141.11,140.93,140.93,15400.0,112.5071,112.547,112.4034,112.4034,15400.0
2012-12-27 12:25:00,140.99,141.05,140.94,141.01,15200.0,112.4513,112.4992,112.4114,112.4672,15200.0
2012-12-27 12:30:00,140.98,140.98,140.73,140.76,54500.0,112.4433,112.4433,112.2439,112.2679,54500.0
2012-12-27 12:35:00,140.75,140.81,140.62,140.79,37700.0,112.2599,112.3077,112.1562,112.2918,37700.0
2012-12-27 12:40:00,140.8,140.82,140.72,140.73,12600.0,112.2998,112.3157,112.2359,112.2439,12600.0
2012-12-27 12:45:00,140.75,140.92,140.69,140.86,17100.0,112.2599,112.3955,112.212,112.3476,17100.0
2012-12-27 12:50:00,140.85,140.94,140.77,140.92,27500.0,112.3396,112.4114,112.2758,112.3955,27500.0
2012-12-27 12:55:00,140.91,141.09,140.87,141.08,73100.0,112.3875,112.5311,112.3556,112.5231,73100.0
2012-12-27 13:00:00,141.09,141.23,141.06,141.18,36500.0,112.5311,112.6427,112.5071,112.6028,36500.0
2012-12-27 13:05:00,141.19,141.22,141.07,141.18,29600.0,112.6108,112.6347,112.5151,112.6028,29600.0
2012-12-27 13:10:00,141.18,141.28,141.16,141.23,24000.0,112.6028,112.6826,112.5869,112.6427,24000.0
2012-12-27 13:15:00,141.24,141.37,141.24,141.28,16500.0,112.6507,112.7544,112.6507,112.6826,16500.0
2012-12-27 13:20:00,141.27,141.29,140.95,141.03,28100.0,112.6746,112.6906,112.4194,112.4832,28100.0
2012-12-27 13:25:00,141.0,141.0,140.9,140.95,43500.0,112.4593,112.4593,112.3795,112.4194,43500.0
2012-12-27 13:30:00,140.98,141.08,140.98,141.02,20900.0,112.4433,112.5231,112.4433,112.4752,20900.0
2012-12-27 13:35:00,141.03,141.08,140.94,141.0,14500.0,112.4832,112.5231,112.4114,112.4593,14500.0
2012-12-27 13:40:00,141.02,141.07,140.95,140.99,15300.0,112.4752,112.5151,112.4194,112.4513,15300.0
2012-12-27 13:45:00,140.95,141.0,140.9,140.95,12000.0,112.4194,112.4593,112.3795,112.4194,12000.0
2012-12-27 13:50:00,140.93,141.02,140.9,140.96,7000.0,112.4034,112.4752,112.3795,112.4274,7000.0
2012-12-27 13:55:00,141.0,141.03,140.95,140.97,10900.0,112.4593,112.4832,112.4194,112.4353,10900.0
2012-12-27 14:00:00,140.99,141.03,140.89,140.89,24000.0,112.4513,112.4832,112.3715,112.3715,24000.0
2012-12-27 14:05:00,140.86,140.9,140.8,140.82,28800.0,112.3476,112.3795,112.2998,112.3157,28800.0
2012-12-27 14:10:00,140.84,140.92,140.84,140.9,30600.0,112.3317,112.3955,112.3317,112.3795,30600.0
2012-12-27 14:15:00,140.89,141.05,140.83,141.05,16900.0,112.3715,112.4992,112.3237,112.4992,16900.0
2012-12-27 14:20:00,141.04,141.07,140.94,140.98,13700.0,112.4912,112.5151,112.4114,112.4433,13700.0
2012-12-27 14:25:00,140.97,140.97,140.88,140.88,18300.0,112.4353,112.4353,112.3636,112.3636,18300.0
2012-12-27 14:30:00,140.89,140.92,140.79,140.81,9100.0,112.3715,112.3955,112.2918,112.3077,9100.0
2012-12-27 14:35:00,140.83,140.97,140.81,140.97,15200.0,112.3237,112.4353,112.3077,112.4353,15200.0
2012-12-27 14:40:00,140.96,141.22,140.94,141.22,47600.0,112.4274,112.6347,112.4114,112.6347,47600.0
2012-12-27 14:45:00,141.26,141.8,141.26,141.59,231500.0,112.6666,113.0973,112.6666,112.9298,231500.0
2012-12-27 14:50:00,141.58,141.75,141.44,141.51,50200.0,112.9219,113.0575,112.8102,112.866,50200.0
2012-12-27 14:55:00,141.51,141.71,141.46,141.7,45400.0,112.866,113.0256,112.8262,113.0176,45400.0
2012-12-27 15:00:00,141.73,141.82,141.58,141.69,54600.0,113.0415,113.1133,112.9219,113.0096,54600.0
2012-12-27 15:05:00,141.73,141.96,141.73,141.92,168000.0,113.0415,113.225,113.0415,113.193,168000.0
2012-12-27 15:10:00,141.92,141.92,141.73,141.77,39100.0,113.193,113.193,113.0415,113.0734,39100.0
2012-12-27 15:15:00,141.74,141.85,141.68,141.85,52900.0,113.0495,113.1372,113.0016,113.1372,52900.0
2012-12-27 15:20:00,141.85,142.24,141.84,142.13,198100.0,113.1372,113.4483,113.1292,113.3605,198100.0
2012-12-27 15:25:00,142.17,142.18,142.04,142.08,44000.0,113.3924,113.4004,113.2888,113.3207,44000.0
2012-12-27 15:30:00,142.05,142.29,142.05,142.28,69800.0,113.2967,113.4882,113.2967,113.4802,69800.0
2012-12-27 15:35:00,142.28,142.36,142.27,142.27,104300.0,113.4802,113.544,113.4722,113.4722,104300.0
2012-12-27 15:40:00,142.28,142.54,142.28,142.52,216200.0,113.4802,113.6876,113.4802,113.6716,216200.0
2012-12-27 15:45:00,142.5,142.54,142.29,142.33,124600.0,113.6556,113.6876,113.4882,113.5201,124600.0
2012-12-27 15:50:00,142.32,142.42,142.23,142.32,87700.0,113.5121,113.5918,113.4403,113.5121,87700.0
2012-12-27 15:55:00,142.33,142.62,142.23,142.28,145300.0,113.5201,113.7514,113.4403,113.4802,145300.0
2012-12-28 09:30:00,141.37,141.56,141.33,141.51,75400.0,112.7544,112.9059,112.7225,112.866,75400.0
2012-12-28 09:35:00,141.55,141.58,141.44,141.45,22400.0,112.8979,112.9219,112.8102,112.8182,22400.0
2012-12-28 09:40:00,141.42,141.58,141.41,141.5,40600.0,112.7943,112.9219,112.7863,112.8581,40600.0
2012-12-28 09:45:00,141.54,141.54,141.26,141.35,46300.0,112.89,112.89,112.6666,112.7384,46300.0
2012-12-28 09:50:00,141.31,141.37,141.23,141.23,23000.0,112.7065,112.7544,112.6427,112.6427,23000.0
2012-12-28 09:55:00,141.2,141.42,141.18,141.42,19800.0,112.6188,112.7943,112.6028,112.7943,19800.0
2012-12-28 10:00:00,141.4,141.46,141.27,141.46,18800.0,112.7783,112.8262,112.6746,112.8262,18800.0
2012-12-28 10:05:00,141.46,141.64,141.27,141.28,86400.0,112.8262,112.9697,112.6746,112.6826,86400.0
2012-12-28 10:10:00,141.29,141.36,141.06,141.18,75000.0,112.6906,112.7464,112.5071,112.6028,75000.0
2012-12-28 10:15:00,141.24,141.46,141.21,141.43,32400.0,112.6507,112.8262,112.6268,112.8022,32400.0
2012-12-28 10:20:00,141.45,141.52,141.34,141.39,31400.0,112.8182,112.874,112.7305,112.7703,31400.0
2012-12-28 10:25:00,141.38,141.48,141.3,141.38,25300.0,112.7624,112.8421,112.6985,112.7624,25300.0
2012-12-28 10:30:00,141.39,141.61,141.35,141.47,30500.0,112.7703,112.9458,112.7384,112.8341,30500.0
2012-12-28 10:35:00,141.5,141.52,141.42,141.44,45800.0,112.8581,112.874,112.7943,112.8102,45800.0
2012-12-28 10:40:00,141.43,141.88,141.41,141.7,135500.0,112.8022,113.1611,112.7863,113.0176,135500.0
2012-12-28 10:45:00,141.69,142.12,141.68,141.99,140300.0,113.0096,113.3526,113.0016,113.2489,140300.0
2012-12-28 10:50:00,141.94,141.96,141.81,141.85,47700.0,113.209,113.225,113.1053,113.1372,47700.0
2012-12-28 10:55:00,141.85,141.87,141.74,141.78,40300.0,113.1372,113.1532,113.0495,113.0814,40300.0
2012-12-28 11:00:00,141.75,141.87,141.74,141.81,23600.0,113.0575,113.1532,113.0495,113.1053,23600.0
2012-12-28 11:05:00,141.8,141.82,141.58,141.67,17200.0,113.0973,113.1133,112.9219,112.9937,17200.0
2012-12-28 11:10:00,141.65,141.74,141.56,141.66,28400.0,112.9777,113.0495,112.9059,112.9857,28400.0
2012-12-28 11:15:00,141.69,141.76,141.65,141.75,23900.0,113.0096,113.0654,112.9777,113.0575,23900.0
2012-12-28 11:20:00,141.75,141.75,141.58,141.58,23100.0,113.0575,113.0575,112.9219,112.9219,23100.0
2012-12-28 11:25:00,141.62,141.63,141.55,141.55,14700.0,112.9538,112.9618,112.8979,112.8979,14700.0
2012-12-28 11:30:00,141.56,141.6,141.53,141.53,15900.0,112.9059,112.9378,112.882,112.882,15900.0
2012-12-28 11:35:00,141.54,141.59,141.46,141.53,32200.0,112.89,112.9298,112.8262,112.882,32200.0
2012-12-28 11:40:00,141.53,141.66,141.53,141.56,13000.0,112.882,112.9857,112.882,112.9059,13000.0
2012-12-28 11:45:00,141.62,141.67,141.57,141.65,24600.0,112.9538,112.9937,112.9139,112.9777,24600.0
2012-12-28 11:50:00,141.65,141.65,141.59,141.63,18200.0,112.9777,112.9777,112.9298,112.9618,18200.0
2012-12-28 11:55:00,141.65,141.65,141.56,141.63,55400.0,112.9777,112.9777,112.9059,112.9618,55400.0
2012-12-28 12:00:00,141.64,141.76,141.63,141.71,21300.0,112.9697,113.0654,112.9618,113.0256,21300.0
2012-12-28 12:05:00,141.69,141.71,141.61,141.64,21500.0,113.0096,113.0256,112.9458,112.9697,21500.0
2012-12-28 12:10:00,141.66,141.77,141.59,141.76,24700.0,112.9857,113.0734,112.9298,113.0654,24700.0
2012-12-28 12:15:00,141.77,141.84,141.69,141.79,19900.0,113.0734,113.1292,113.0096,113.0894,19900.0
2012-12-28 12:20:00,141.81,141.84,141.71,141.74,43400.0,113.1053,113.1292,113.0256,113.0495,43400.0
2012-12-28 12:25:00,141.74,141.78,141.72,141.78,3900.0,113.0495,113.0814,113.0335,113.0814,3900.0
2012-12-28 12:30:00,141.78,141.78,141.73,141.78,19700.0,113.0814,113.0814,113.0415,113.0814,19700.0
2012-12-28 12:35:00,141.8,141.82,141.72,141.77,25000.0,113.0973,113.1133,113.0335,113.0734,25000.0
2012-12-28 12:40:00,141.77,141.77,141.66,141.69,41100.0,113.0734,113.0734,112.9857,113.0096,41100.0
2012-12-28 12:45:00,141.66,141.73,141.64,141.72,15500.0,112.9857,113.0415,112.9697,113.0335,15500.0
2012-12-28 12:50:00,141.73,141.75,141.64,141.64,30600.0,113.0415,113.0575,112.9697,112.9697,30600.0
2012-12-28 12:55:00,141.65,141.66,141.6,141.63,61700.0,112.9777,112.9857,112.9378,112.9618,61700.0
2012-12-28 13:00:00,141.67,141.76,141.61,141.72,52600.0,112.9937,113.0654,112.9458,113.0335,52600.0
2012-12-28 13:05:00,141.72,141.73,141.64,141.67,45000.0,113.0335,113.0415,112.9697,112.9937,45000.0
2012-12-28 13:10:00,141.67,141.75,141.67,141.69,68600.0,112.9937,113.0575,112.9937,113.0096,68600.0
2012-12-28 13:15:00,141.69,141.69,141.61,141.68,48100.0,113.0096,113.0096,112.9458,113.0016,48100.0
2012-12-28 13:20:00,141.68,141.7,141.63,141.66,44700.0,113.0016,113.0176,112.9618,112.9857,44700.0
2012-12-28 13:25:00,141.69,141.7,141.64,141.65,60700.0,113.0096,113.0176,112.9697,112.9777,60700.0
2012-12-28 13:30:00,141.66,141.67,141.62,141.67,29200.0,112.9857,112.9937,112.9538,112.9937,29200.0
2012-12-28 13:35:00,141.68,141.69,141.65,141.66,45000.0,113.0016,113.0096,112.9777,112.9857,45000.0
2012-12-28 13:40:00,141.65,141.75,141.64,141.72,93300.0,112.9777,113.0575,112.9697,113.0335,93300.0
2012-12-28 13:45:00,141.72,141.73,141.64,141.67,68900.0,113.0335,113.0415,112.9697,112.9937,68900.0
2012-12-28 13:50:00,141.65,141.66,141.58,141.59,47800.0,112.9777,112.9857,112.9219,112.9298,47800.0
2012-12-28 13:55:00,141.6,141.61,141.48,141.52,96000.0,112.9378,112.9458,112.8421,112.874,96000.0
2012-12-28 14:00:00,141.53,141.57,141.49,141.5,70000.0,112.882,112.9139,112.8501,112.8581,70000.0
2012-12-28 14:05:00,141.5,141.51,141.39,141.45,50500.0,112.8581,112.866,112.7703,112.8182,50500.0
2012-12-28 14:10:00,141.46,141.49,141.39,141.41,63300.0,112.8262,112.8501,112.7703,112.7863,63300.0
2012-12-28 14:15:00,141.43,141.46,141.37,141.45,48000.0,112.8022,112.8262,112.7544,112.8182,48000.0
2012-12-28 14:20:00,141.46,141.49,141.43,141.47,26100.0,112.8262,112.8501,112.8022,112.8341,26100.0
2012-12-28 14:25:00,141.49,141.49,141.36,141.41,57600.0,112.8501,112.8501,112.7464,112.7863,57600.0
2012-12-28 14:30:00,141.38,141.43,141.33,141.34,37400.0,112.7624,112.8022,112.7225,112.7305,37400.0
2012-12-28 14:35:00,141.34,141.34,141.29,141.32,27200.0,112.7305,112.7305,112.6906,112.7145,27200.0
2012-12-28 14:40:00,141.33,141.46,141.32,141.46,52500.0,112.7225,112.8262,112.7145,112.8262,52500.0
2012-12-28 14:45:00,141.46,141.49,141.41,141.46,42600.0,112.8262,112.8501,112.7863,112.8262,42600.0
2012-12-28 14:50:00,141.45,141.46,141.36,141.41,48600.0,112.8182,112.8262,112.7464,112.7863,48600.0
2012-12-28 14:55:00,141.41,141.43,141.35,141.35,37400.0,112.7863,112.8022,112.7384,112.7384,37400.0
2012-12-28 15:00:00,141.37,141.42,141.36,141.39,41600.0,112.7544,112.7943,112.7464,112.7703,41600.0
2012-12-28 15:05:00,141.39,141.42,141.34,141.36,47000.0,112.7703,112.7943,112.7305,112.7464,47000.0
2012-12-28 15:10:00,141.37,141.37,141.26,141.31,116100.0,112.7544,112.7544,112.6666,112.7065,116100.0
2012-12-28 15:15:00,141.32,141.56,141.32,141.56,82400.0,112.7145,112.9059,112.7145,112.9059,82400.0
2012-12-28 15:20:00,141.56,141.57,141.42,141.51,77200.0,112.9059,112.9139,112.7943,112.866,77200.0
2012-12-28 15:25:00,141.52,141.59,141.43,141.44,50200.0,112.874,112.9298,112.8022,112.8102,50200.0
2012-12-28 15:30:00,141.44,141.53,141.44,141.5,35900.0,112.8102,112.882,112.8102,112.8581,35900.0
2012-12-28 15:35:00,141.5,141.58,140.89,140.97,333500.0,112.8581,112.9219,112.3715,112.4353,333500.0
2012-12-28 15:40:00,140.98,141.19,140.97,141.04,163800.0,112.4433,112.6108,112.4353,112.4912,163800.0
2012-12-28 15:45:00,141.02,141.03,140.74,140.85,252800.0,112.4752,112.4832,112.2519,112.3396,252800.0
2012-12-28 15:50:00,140.83,140.91,140.63,140.88,183000.0,112.3237,112.3875,112.1642,112.3636,183000.0
2012-12-28 15:55:00,140.9,141.03,140.62,140.65,285400.0,112.3795,112.4832,112.1562,112.1801,285400.0
2012-12-31 09:30:00,140.4,140.48,140.24,140.46,176900.0,111.9807,112.0445,111.8531,112.0286,176900.0
2012-12-31 09:35:00,140.48,140.86,140.47,140.85,91800.0,112.0445,112.3476,112.0366,112.3396,91800.0
2012-12-31 09:40:00,140.85,141.0,140.84,140.9,96200.0,112.3396,112.4593,112.3317,112.3795,96200.0
2012-12-31 09:45:00,140.91,140.91,140.66,140.73,74100.0,112.3875,112.3875,112.1881,112.2439,74100.0
2012-12-31 09:50:00,140.73,140.87,140.65,140.81,23000.0,112.2439,112.3556,112.1801,112.3077,23000.0
2012-12-31 09:55:00,140.83,141.26,140.79,141.12,111200.0,112.3237,112.6666,112.2918,112.555,111200.0
2012-12-31 10:00:00,141.14,141.21,141.06,141.12,65600.0,112.5709,112.6268,112.5071,112.555,65600.0
2012-12-31 10:05:00,141.08,141.25,141.06,141.09,21600.0,112.5231,112.6587,112.5071,112.5311,21600.0
2012-12-31 10:10:00,141.09,141.16,140.94,141.0,26500.0,112.5311,112.5869,112.4114,112.4593,26500.0
2012-12-31 10:15:00,141.0,141.11,140.9,140.9,26100.0,112.4593,112.547,112.3795,112.3795,26100.0
2012-12-31 10:20:00,140.9,141.01,140.89,140.98,25400.0,112.3795,112.4672,112.3715,112.4433,25400.0
2012-12-31 10:25:00,140.98,141.4,140.95,141.12,180300.0,112.4433,112.7783,112.4194,112.555,180300.0
2012-12-31 10:30:00,141.1,141.31,141.09,141.28,83900.0,112.539,112.7065,112.5311,112.6826,83900.0
2012-12-31 10:35:00,141.28,141.43,141.19,141.3,73900.0,112.6826,112.8022,112.6108,112.6985,73900.0
2012-12-31 10:40:00,141.29,141.34,141.13,141.13,47100.0,112.6906,112.7305,112.563,112.563,47100.0
2012-12-31 10:45:00,141.13,141.16,140.99,141.0,98900.0,112.563,112.5869,112.4513,112.4593,98900.0
2012-12-31 10:50:00,141.01,141.16,140.89,141.1,51700.0,112.4672,112.5869,112.3715,112.539,51700.0
2012-12-31 10:55:00,141.11,141.16,140.99,141.01,44200.0,112.547,112.5869,112.4513,112.4672,44200.0
2012-12-31 11:00:00,141.0,141.42,140.99,141.42,125300.0,112.4593,112.7943,112.4513,112.7943,125300.0
2012-12-31 11:05:00,141.4,141.4,141.08,141.15,52500.0,112.7783,112.7783,112.5231,112.5789,52500.0
2012-12-31 11:10:00,141.18,141.29,141.18,141.26,39700.0,112.6028,112.6906,112.6028,112.6666,39700.0
2012-12-31 11:15:00,141.24,141.29,141.15,141.16,33600.0,112.6507,112.6906,112.5789,112.5869,33600.0
2012-12-31 11:20:00,141.18,141.25,141.04,141.05,37900.0,112.6028,112.6587,112.4912,112.4992,37900.0
2012-12-31 11:25:00,141.03,141.06,140.95,141.0,30800.0,112.4832,112.5071,112.4194,112.4593,30800.0
2012-12-31 11:30:00,141.01,141.19,141.0,141.09,42200.0,112.4672,112.6108,112.4593,112.5311,42200.0
2012-12-31 11:35:00,141.11,141.18,141.0,141.13,32700.0,112.547,112.6028,112.4593,112.563,32700.0
2012-12-31 11:40:00,141.09,141.16,141.07,141.08,48500.0,112.5311,112.5869,112.5151,112.5231,48500.0
2012-12-31 11:45:00,141.11,141.19,141.07,141.13,22800.0,112.547,112.6108,112.5151,112.563,22800.0
2012-12-31 11:50:00,141.08,141.09,141.0,141.02,24600.0,112.5231,112.5311,112.4593,112.4752,24600.0
2012-12-31 11:55:00,141.07,141.1,141.02,141.06,36300.0,112.5151,112.539,112.4752,112.5071,36300.0
2012-12-31 12:00:00,141.07,141.18,141.07,141.13,75800.0,112.5151,112.6028,112.5151,112.563,75800.0
2012-12-31 12:05:00,141.12,141.14,141.05,141.07,19900.0,112.555,112.5709,112.4992,112.5151,19900.0
2012-12-31 12:10:00,141.05,141.13,141.05,141.12,8300.0,112.4992,112.563,112.4992,112.555,8300.0
2012-12-31 12:15:00,141.13,141.15,141.1,141.12,4900.0,112.563,112.5789,112.539,112.555,4900.0
2012-12-31 12:20:00,141.11,141.16,141.09,141.11,14200.0,112.547,112.5869,112.5311,112.547,14200.0
2012-12-31 12:25:00,141.13,141.18,141.13,141.17,9300.0,112.563,112.6028,112.563,112.5949,9300.0
2012-12-31 12:30:00,141.19,141.25,141.17,141.22,27100.0,112.6108,112.6587,112.5949,112.6347,27100.0
2012-12-31 12:35:00,141.22,141.37,141.22,141.35,23400.0,112.6347,112.7544,112.6347,112.7384,23400.0
2012-12-31 12:40:00,141.34,141.83,141.34,141.65,163000.0,112.7305,113.1213,112.7305,112.9777,163000.0
2012-12-31 12:45:00,141.68,142.16,141.68,142.04,157300.0,113.0016,113.3845,113.0016,113.2888,157300.0
2012-12-31 12:50:00,142.05,142.09,141.78,141.81,70100.0,113.2967,113.3286,113.0814,113.1053,70100.0
2012-12-31 12:55:00,141.82,141.84,141.49,141.67,161400.0,113.1133,113.1292,112.8501,112.9937,161400.0
2012-12-31 13:00:00,141.67,141.74,141.56,141.59,51400.0,112.9937,113.0495,112.9059,112.9298,51400.0
2012-12-31 13:05:00,141.57,141.57,141.35,141.55,107800.0,112.9139,112.9139,112.7384,112.8979,107800.0
2012-12-31 13:10:00,141.59,141.9,141.51,141.9,129700.0,112.9298,113.1771,112.866,113.1771,129700.0
2012-12-31 13:15:00,141.91,142.03,141.76,141.76,123100.0,113.1851,113.2808,113.0654,113.0654,123100.0
2012-12-31 13:20:00,141.74,142.01,141.69,141.97,63200.0,113.0495,113.2648,113.0096,113.2329,63200.0
2012-12-31 13:25:00,141.94,141.94,141.79,141.82,27900.0,113.209,113.209,113.0894,113.1133,27900.0
2012-12-31 13:30:00,141.8,141.87,141.74,141.77,15300.0,113.0973,113.1532,113.0495,113.0734,15300.0
2012-12-31 13:35:00,141.82,141.89,141.81,141.86,18700.0,113.1133,113.1691,113.1053,113.1452,18700.0
2012-12-31 13:40:00,141.92,142.05,141.86,141.87,51300.0,113.193,113.2967,113.1452,113.1532,51300.0
2012-12-31 13:45:00,141.84,142.33,141.45,141.49,305300.0,113.1292,113.5201,112.8182,112.8501,305300.0
2012-12-31 13:50:00,141.48,141.65,141.36,141.62,104000.0,112.8421,112.9777,112.7464,112.9538,104000.0
2012-12-31 13:55:00,141.58,141.81,141.49,141.64,128900.0,112.9219,113.1053,112.8501,112.9697,128900.0
2012-12-31 14:00:00,141.65,141.74,141.58,141.71,34400.0,112.9777,113.0495,112.9219,113.0256,34400.0
2012-12-31 14:05:00,141.68,141.85,141.67,141.82,26000.0,113.0016,113.1372,112.9937,113.1133,26000.0
2012-12-31 14:10:00,141.8,141.82,141.68,141.76,21800.0,113.0973,113.1133,113.0016,113.0654,21800.0
2012-12-31 14:15:00,141.77,141.92,141.73,141.84,44300.0,113.0734,113.193,113.0415,113.1292,44300.0
2012-12-31 14:20:00,141.86,142.04,141.84,142.04,42000.0,113.1452,113.2888,113.1292,113.2888,42000.0
2012-12-31 14:25:00,142.01,142.06,141.95,142.06,28800.0,113.2648,113.3047,113.217,113.3047,28800.0
2012-12-31 14:30:00,142.05,142.2,142.04,142.07,122800.0,113.2967,113.4164,113.2888,113.3127,122800.0
2012-12-31 14:35:00,142.06,142.09,141.96,142.02,30100.0,113.3047,113.3286,113.225,113.2728,30100.0
2012-12-31 14:40:00,142.02,142.23,141.97,142.2,56200.0,113.2728,113.4403,113.2329,113.4164,56200.0
2012-12-31 14:45:00,142.22,142.52,142.16,142.41,203400.0,113.4323,113.6716,113.3845,113.5839,203400.0
2012-12-31 14:50:00,142.41,142.58,142.32,142.46,94800.0,113.5839,113.7195,113.5121,113.6237,94800.0
2012-12-31 14:55:00,142.48,142.86,142.45,142.74,146900.0,113.6397,113.9428,113.6158,113.8471,146900.0
2012-12-31 15:00:00,142.76,143.0,142.73,142.82,160000.0,113.863,114.0544,113.8391,113.9109,160000.0
2012-12-31 15:05:00,142.81,142.87,142.75,142.77,67000.0,113.9029,113.9508,113.855,113.871,67000.0
2012-12-31 15:10:00,142.77,142.77,142.42,142.45,119000.0,113.871,113.871,113.5918,113.6158,119000.0
2012-12-31 15:15:00,142.48,142.53,142.35,142.41,30800.0,113.6397,113.6796,113.536,113.5839,30800.0
2012-12-31 15:20:00,142.43,142.5,142.41,142.46,28100.0,113.5998,113.6556,113.5839,113.6237,28100.0
2012-12-31 15:25:00,142.44,142.58,142.16,142.25,85300.0,113.6078,113.7195,113.3845,113.4563,85300.0
2012-12-31 15:30:00,142.31,142.53,142.31,142.5,64900.0,113.5041,113.6796,113.5041,113.6556,64900.0
2012-12-31 15:35:00,142.53,142.7,142.53,142.67,56400.0,113.6796,113.8152,113.6796,113.7912,56400.0
2012-12-31 15:40:00,142.68,142.72,142.51,142.58,43900.0,113.7992,113.8311,113.6636,113.7195,43900.0
2012-12-31 15:45:00,142.58,142.91,142.57,142.91,290500.0,113.7195,113.9827,113.7115,113.9827,290500.0
2012-12-31 15:50:00,142.91,143.18,142.84,142.97,148300.0,113.9827,114.198,113.9268,114.0305,148300.0
2012-12-31 15:55:00,142.97,143.26,142.77,143.17,383200.0,114.0305,114.2618,113.871,114.19,383200.0
2013-01-02 09:30:00,145.83,146.0,145.83,145.96,657300.0,116.3116,116.4472,116.3116,116.4153,657300.0
2013-01-02 09:35:00,145.98,146.11,145.94,145.98,214700.0,116.4312,116.5349,116.3993,116.4312,214700.0
2013-01-02 09:40:00,146.02,146.03,145.68,145.71,94000.0,116.4631,116.4711,116.192,116.2159,94000.0
2013-01-02 09:45:00,145.72,145.95,145.67,145.93,101000.0,116.2239,116.4073,116.184,116.3914,101000.0
2013-01-02 09:50:00,145.98,146.29,145.94,146.29,80900.0,116.4312,116.6785,116.3993,116.6785,80900.0
2013-01-02 09:55:00,146.28,146.29,146.15,146.17,46500.0,116.6705,116.6785,116.5668,116.5828,46500.0
2013-01-02 10:00:00,146.2,146.31,146.13,146.17,87300.0,116.6067,116.6944,116.5509,116.5828,87300.0
2013-01-02 10:05:00,146.18,146.19,146.0,146.05,73300.0,116.5908,116.5987,116.4472,116.4871,73300.0
2013-01-02 10:10:00,146.05,146.2,145.99,146.09,47700.0,116.4871,116.6067,116.4392,116.519,47700.0
2013-01-02 10:15:00,146.08,146.13,145.94,145.95,59000.0,116.511,116.5509,116.3993,116.4073,59000.0
2013-01-02 10:20:00,146.0,146.09,145.89,145.92,57400.0,116.4472,116.519,116.3595,116.3834,57400.0
2013-01-02 10:25:00,145.96,146.04,145.94,146.02,23700.0,116.4153,116.4791,116.3993,116.4631,23700.0
2013-01-02 10:30:00,146.0,146.03,145.88,145.99,52500.0,116.4472,116.4711,116.3515,116.4392,52500.0
2013-01-02 10:35:00,145.99,146.0,145.78,145.84,56200.0,116.4392,116.4472,116.2717,116.3196,56200.0
2013-01-02 10:40:00,145.84,145.89,145.79,145.85,32700.0,116.3196,116.3595,116.2797,116.3276,32700.0
2013-01-02 10:45:00,145.84,145.84,145.71,145.72,690000.0,116.3196,116.3196,116.2159,116.2239,690000.0
2013-01-02 10:50:00,145.72,145.86,145.7,145.76,96700.0,116.2239,116.3355,116.2079,116.2558,96700.0
2013-01-02 10:55:00,145.75,145.81,145.69,145.8,29900.0,116.2478,116.2956,116.1999,116.2877,29900.0
2013-01-02 11:00:00,145.8,145.88,145.75,145.77,49200.0,116.2877,116.3515,116.2478,116.2637,49200.0
2013-01-02 11:05:00,145.77,145.79,145.65,145.68,45500.0,116.2637,116.2797,116.168,116.192,45500.0
2013-01-02 11:10:00,145.67,145.76,145.66,145.66,38400.0,116.184,116.2558,116.176,116.176,38400.0
2013-01-02 11:15:00,145.65,145.65,145.55,145.62,49700.0,116.168,116.168,116.0883,116.1441,49700.0
2013-01-02 11:20:00,145.6,145.66,145.59,145.6,39800.0,116.1282,116.176,116.1202,116.1282,39800.0
2013-01-02 11:25:00,145.61,145.74,145.57,145.72,30400.0,116.1361,116.2398,116.1042,116.2239,30400.0
2013-01-02 11:30:00,145.7,145.75,145.61,145.71,19900.0,116.2079,116.2478,116.1361,116.2159,19900.0
2013-01-02 11:35:00,145.72,145.75,145.59,145.6,17000.0,116.2239,116.2478,116.1202,116.1282,17000.0
2013-01-02 11:40:00,145.58,145.61,145.57,145.6,21200.0,116.1122,116.1361,116.1042,116.1282,21200.0
2013-01-02 11:45:00,145.64,145.7,145.59,145.6,42300.0,116.1601,116.2079,116.1202,116.1282,42300.0
2013-01-02 11:50:00,145.61,145.66,145.61,145.64,15100.0,116.1361,116.176,116.1361,116.1601,15100.0
2013-01-02 11:55:00,145.61,145.61,145.48,145.51,18800.0,116.1361,116.1361,116.0324,116.0564,18800.0
2013-01-02 12:00:00,145.51,145.57,145.46,145.55,23600.0,116.0564,116.1042,116.0165,116.0883,23600.0
2013-01-02 12:05:00,145.57,145.64,145.56,145.62,15500.0,116.1042,116.1601,116.0963,116.1441,15500.0
2013-01-02 12:10:00,145.61,145.67,145.59,145.65,25800.0,116.1361,116.184,116.1202,116.168,25800.0
2013-01-02 12:15:00,145.66,145.77,145.65,145.72,46100.0,116.176,116.2637,116.168,116.2239,46100.0
2013-01-02 12:20:00,145.71,145.73,145.6,145.6,31300.0,116.2159,116.2318,116.1282,116.1282,31300.0
2013-01-02 12:25:00,145.61,145.63,145.54,145.63,34000.0,116.1361,116.1521,116.0803,116.1521,34000.0
2013-01-02 12:30:00,145.64,145.67,145.59,145.6,15700.0,116.1601,116.184,116.1202,116.1282,15700.0
2013-01-02 12:35:00,145.58,145.68,145.55,145.67,42400.0,116.1122,116.192,116.0883,116.184,42400.0
2013-01-02 12:40:00,145.67,145.67,145.52,145.55,34600.0,116.184,116.184,116.0643,116.0883,34600.0
2013-01-02 12:45:00,145.56,145.56,145.49,145.53,19400.0,116.0963,116.0963,116.0404,116.0723,19400.0
2013-01-02 12:50:00,145.54,145.57,145.53,145.56,8300.0,116.0803,116.1042,116.0723,116.0963,8300.0
2013-01-02 12:55:00,145.57,145.62,145.54,145.56,14500.0,116.1042,116.1441,116.0803,116.0963,14500.0
2013-01-02 13:00:00,145.57,145.63,145.52,145.55,33700.0,116.1042,116.1521,116.0643,116.0883,33700.0
2013-01-02 13:05:00,145.55,145.68,145.55,145.68,13700.0,116.0883,116.192,116.0883,116.192,13700.0
2013-01-02 13:10:00,145.68,145.68,145.61,145.63,24400.0,116.192,116.192,116.1361,116.1521,24400.0
2013-01-02 13:15:00,145.64,145.68,145.6,145.65,18800.0,116.1601,116.192,116.1282,116.168,18800.0
2013-01-02 13:20:00,145.64,145.64,145.56,145.6,39200.0,116.1601,116.1601,116.0963,116.1282,39200.0
2013-01-02 13:25:00,145.62,145.71,145.62,145.67,23500.0,116.1441,116.2159,116.1441,116.184,23500.0
2013-01-02 13:30:00,145.66,145.73,145.63,145.65,11000.0,116.176,116.2318,116.1521,116.168,11000.0
2013-01-02 13:35:00,145.7,145.7,145.58,145.61,21200.0,116.2079,116.2079,116.1122,116.1361,21200.0
2013-01-02 13:40:00,145.62,145.66,145.57,145.6,23900.0,116.1441,116.176,116.1042,116.1282,23900.0
2013-01-02 13:45:00,145.58,145.6,145.53,145.57,32500.0,116.1122,116.1282,116.0723,116.1042,32500.0
2013-01-02 13:50:00,145.59,145.63,145.53,145.56,12900.0,116.1202,116.1521,116.0723,116.0963,12900.0
2013-01-02 13:55:00,145.57,145.68,145.57,145.62,14700.0,116.1042,116.192,116.1042,116.1441,14700.0
2013-01-02 14:00:00,145.62,145.73,145.57,145.69,12200.0,116.1441,116.2318,116.1042,116.1999,12200.0
2013-01-02 14:05:00,145.69,145.71,145.58,145.67,17500.0,116.1999,116.2159,116.1122,116.184,17500.0
2013-01-02 14:10:00,145.7,145.79,145.65,145.72,49300.0,116.2079,116.2797,116.168,116.2239,49300.0
2013-01-02 14:15:00,145.72,145.82,145.68,145.78,17400.0,116.2239,116.3036,116.192,116.2717,17400.0
2013-01-02 14:20:00,145.81,145.85,145.78,145.81,26600.0,116.2956,116.3276,116.2717,116.2956,26600.0
2013-01-02 14:25:00,145.8,145.82,145.78,145.8,18800.0,116.2877,116.3036,116.2717,116.2877,18800.0
2013-01-02 14:30:00,145.8,145.8,145.67,145.72,10600.0,116.2877,116.2877,116.184,116.2239,10600.0
2013-01-02 14:35:00,145.69,145.69,145.65,145.69,21800.0,116.1999,116.1999,116.168,116.1999,21800.0
2013-01-02 14:40:00,145.67,145.69,145.64,145.66,6100.0,116.184,116.1999,116.1601,116.176,6100.0
2013-01-02 14:45:00,145.68,145.68,145.6,145.65,25000.0,116.192,116.192,116.1282,116.168,25000.0
2013-01-02 14:50:00,145.65,145.73,145.65,145.7,10800.0,116.168,116.2318,116.168,116.2079,10800.0
2013-01-02 14:55:00,145.73,145.81,145.69,145.79,27900.0,116.2318,116.2956,116.1999,116.2797,27900.0
2013-01-02 15:00:00,145.81,145.91,145.81,145.87,51700.0,116.2956,116.3754,116.2956,116.3435,51700.0
2013-01-02 15:05:00,145.89,145.95,145.88,145.95,17600.0,116.3595,116.4073,116.3515,116.4073,17600.0
2013-01-02 15:10:00,145.94,145.95,145.89,145.9,14300.0,116.3993,116.4073,116.3595,116.3674,14300.0
2013-01-02 15:15:00,145.93,146.0,145.9,146.0,8700.0,116.3914,116.4472,116.3674,116.4472,8700.0
2013-01-02 15:20:00,146.0,146.09,145.94,145.96,51800.0,116.4472,116.519,116.3993,116.4153,51800.0
2013-01-02 15:25:00,145.98,146.08,145.92,146.02,60600.0,116.4312,116.511,116.3834,116.4631,60600.0
2013-01-02 15:30:00,146.02,146.08,145.99,146.05,24500.0,116.4631,116.511,116.4392,116.4871,24500.0
2013-01-02 15:35:00,146.07,146.2,146.07,146.16,63200.0,116.503,116.6067,116.503,116.5748,63200.0
2013-01-02 15:40:00,146.19,146.23,146.15,146.23,37400.0,116.5987,116.6306,116.5668,116.6306,37400.0
2013-01-02 15:45:00,146.23,146.24,146.1,146.1,82000.0,116.6306,116.6386,116.5269,116.5269,82000.0
2013-01-02 15:50:00,146.12,146.49,146.11,146.49,47100.0,116.5429,116.838,116.5349,116.838,47100.0
2013-01-02 15:55:00,146.5,146.82,146.43,146.81,189500.0,116.846,117.1012,116.7902,117.0932,189500.0
2013-01-03 09:30:00,146.71,146.71,146.46,146.48,283900.0,117.0135,117.0135,116.8141,116.83,283900.0
2013-01-03 09:35:00,146.49,146.51,146.4,146.44,106400.0,116.838,116.854,116.7662,116.7981,106400.0
2013-01-03 09:40:00,146.44,146.46,146.34,146.41,119700.0,116.7981,116.8141,116.7184,116.7742,119700.0
2013-01-03 09:45:00,146.4,146.54,146.4,146.45,90700.0,116.7662,116.8779,116.7662,116.8061,90700.0
2013-01-03 09:50:00,146.44,146.54,146.4,146.49,111800.0,116.7981,116.8779,116.7662,116.838,111800.0
2013-01-03 09:55:00,146.51,146.58,146.45,146.52,49900.0,116.854,116.9098,116.8061,116.8619,49900.0
2013-01-03 10:00:00,146.52,146.62,146.51,146.57,66600.0,116.8619,116.9417,116.854,116.9018,66600.0
2013-01-03 10:05:00,146.55,146.71,146.53,146.65,69000.0,116.8859,117.0135,116.8699,116.9656,69000.0
2013-01-03 10:10:00,146.65,146.69,146.61,146.64,62900.0,116.9656,116.9975,116.9337,116.9576,62900.0
2013-01-03 10:15:00,146.64,146.67,146.53,146.54,39800.0,116.9576,116.9816,116.8699,116.8779,39800.0
2013-01-03 10:20:00,146.54,146.62,146.53,146.6,29200.0,116.8779,116.9417,116.8699,116.9257,29200.0
2013-01-03 10:25:00,146.6,146.64,146.57,146.64,33500.0,116.9257,116.9576,116.9018,116.9576,33500.0
2013-01-03 10:30:00,146.65,146.77,146.61,146.66,59400.0,116.9656,117.0613,116.9337,116.9736,59400.0
2013-01-03 10:35:00,146.66,146.68,146.56,146.6,34100.0,116.9736,116.9895,116.8938,116.9257,34100.0
2013-01-03 10:40:00,146.6,146.68,146.59,146.63,36800.0,116.9257,116.9895,116.9178,116.9497,36800.0
2013-01-03 10:45:00,146.63,146.67,146.56,146.57,39200.0,116.9497,116.9816,116.8938,116.9018,39200.0
2013-01-03 10:50:00,146.57,146.64,146.55,146.61,18900.0,116.9018,116.9576,116.8859,116.9337,18900.0
2013-01-03 10:55:00,146.62,146.63,146.55,146.63,16200.0,116.9417,116.9497,116.8859,116.9497,16200.0
2013-01-03 11:00:00,146.62,146.73,146.61,146.68,23100.0,116.9417,117.0294,116.9337,116.9895,23100.0
2013-01-03 11:05:00,146.68,146.75,146.65,146.72,15400.0,116.9895,117.0454,116.9656,117.0215,15400.0
2013-01-03 11:10:00,146.74,146.85,146.71,146.82,39500.0,117.0374,117.1251,117.0135,117.1012,39500.0
2013-01-03 11:15:00,146.81,146.85,146.77,146.82,29700.0,117.0932,117.1251,117.0613,117.1012,29700.0
2013-01-03 11:20:00,146.83,146.94,146.82,146.92,105700.0,117.1092,117.1969,117.1012,117.181,105700.0
2013-01-03 11:25:00,146.91,146.94,146.84,146.86,37800.0,117.173,117.1969,117.1172,117.1331,37800.0
2013-01-03 11:30:00,146.85,146.99,146.84,146.95,48700.0,117.1251,117.2368,117.1172,117.2049,48700.0
2013-01-03 11:35:00,146.94,147.0,146.93,146.93,44900.0,117.1969,117.2448,117.1889,117.1889,44900.0
2013-01-03 11:40:00,146.94,146.94,146.87,146.89,33300.0,117.1969,117.1969,117.1411,117.157,33300.0
2013-01-03 11:45:00,146.89,146.92,146.87,146.91,18600.0,117.157,117.181,117.1411,117.173,18600.0
2013-01-03 11:50:00,146.91,146.94,146.87,146.91,17100.0,117.173,117.1969,117.1411,117.173,17100.0
2013-01-03 11:55:00,146.92,146.92,146.88,146.89,17200.0,117.181,117.181,117.1491,117.157,17200.0
2013-01-03 12:00:00,146.89,146.95,146.88,146.94,19100.0,117.157,117.2049,117.1491,117.1969,19100.0
2013-01-03 12:05:00,146.94,147.0,146.93,147.0,23100.0,117.1969,117.2448,117.1889,117.2448,23100.0
2013-01-03 12:10:00,146.99,147.01,146.92,147.0,25600.0,117.2368,117.2527,117.181,117.2448,25600.0
2013-01-03 12:15:00,147.01,147.04,146.97,146.97,42300.0,117.2527,117.2767,117.2208,117.2208,42300.0
2013-01-03 12:20:00,146.97,147.01,146.96,146.99,56700.0,117.2208,117.2527,117.2129,117.2368,56700.0
2013-01-03 12:25:00,146.99,147.03,146.97,146.97,28900.0,117.2368,117.2687,117.2208,117.2208,28900.0
2013-01-03 12:30:00,146.98,147.0,146.81,146.82,180100.0,117.2288,117.2448,117.0932,117.1012,180100.0
2013-01-03 12:35:00,146.81,146.9,146.8,146.89,23700.0,117.0932,117.165,117.0853,117.157,23700.0
2013-01-03 12:40:00,146.88,146.91,146.83,146.91,27500.0,117.1491,117.173,117.1092,117.173,27500.0
2013-01-03 12:45:00,146.91,146.94,146.86,146.88,11800.0,117.173,117.1969,117.1331,117.1491,11800.0
2013-01-03 12:50:00,146.89,146.95,146.86,146.87,42400.0,117.157,117.2049,117.1331,117.1411,42400.0
2013-01-03 12:55:00,146.88,146.94,146.88,146.92,23500.0,117.1491,117.1969,117.1491,117.181,23500.0
2013-01-03 13:00:00,146.92,146.96,146.92,146.92,48700.0,117.181,117.2129,117.181,117.181,48700.0
2013-01-03 13:05:00,146.93,146.96,146.9,146.92,15200.0,117.1889,117.2129,117.165,117.181,15200.0
2013-01-03 13:10:00,146.91,146.92,146.84,146.86,57400.0,117.173,117.181,117.1172,117.1331,57400.0
2013-01-03 13:15:00,146.88,146.92,146.86,146.92,55800.0,117.1491,117.181,117.1331,117.181,55800.0
2013-01-03 13:20:00,146.9,146.92,146.88,146.92,48400.0,117.165,117.181,117.1491,117.181,48400.0
2013-01-03 13:25:00,146.91,147.01,146.91,147.01,39300.0,117.173,117.2527,117.173,117.2527,39300.0
2013-01-03 13:30:00,147.02,147.06,147.0,147.04,23300.0,117.2607,117.2926,117.2448,117.2767,23300.0
2013-01-03 13:35:00,147.03,147.09,147.03,147.07,22300.0,117.2687,117.3166,117.2687,117.3006,22300.0
2013-01-03 13:40:00,147.06,147.1,146.98,147.0,31900.0,117.2926,117.3245,117.2288,117.2448,31900.0
2013-01-03 13:45:00,147.01,147.04,147.01,147.03,14000.0,117.2527,117.2767,117.2527,117.2687,14000.0
2013-01-03 13:50:00,147.03,147.1,147.02,147.06,22900.0,117.2687,117.3245,117.2607,117.2926,22900.0
2013-01-03 13:55:00,147.06,147.08,147.02,147.04,31800.0,117.2926,117.3086,117.2607,117.2767,31800.0
2013-01-03 14:00:00,147.03,147.03,146.67,146.79,118700.0,117.2687,117.2687,116.9816,117.0773,118700.0
2013-01-03 14:05:00,146.77,146.77,146.5,146.58,99000.0,117.0613,117.0613,116.846,116.9098,99000.0
2013-01-03 14:10:00,146.57,146.71,146.48,146.68,47200.0,116.9018,117.0135,116.83,116.9895,47200.0
2013-01-03 14:15:00,146.68,146.71,146.6,146.63,49200.0,116.9895,117.0135,116.9257,116.9497,49200.0
2013-01-03 14:20:00,146.64,146.69,146.52,146.52,51700.0,116.9576,116.9975,116.8619,116.8619,51700.0
2013-01-03 14:25:00,146.5,146.58,146.45,146.55,49400.0,116.846,116.9098,116.8061,116.8859,49400.0
2013-01-03 14:30:00,146.55,146.57,146.42,146.5,60300.0,116.8859,116.9018,116.7822,116.846,60300.0
2013-01-03 14:35:00,146.52,146.54,146.36,146.37,43300.0,116.8619,116.8779,116.7343,116.7423,43300.0
2013-01-03 14:40:00,146.37,146.54,146.37,146.52,49300.0,116.7423,116.8779,116.7423,116.8619,49300.0
2013-01-03 14:45:00,146.54,146.58,146.46,146.5,36000.0,116.8779,116.9098,116.8141,116.846,36000.0
2013-01-03 14:50:00,146.5,146.62,146.5,146.55,41700.0,116.846,116.9417,116.846,116.8859,41700.0
2013-01-03 14:55:00,146.53,146.67,146.52,146.58,42700.0,116.8699,116.9816,116.8619,116.9098,42700.0
2013-01-03 15:00:00,146.58,146.63,146.47,146.58,59800.0,116.9098,116.9497,116.8221,116.9098,59800.0
2013-01-03 15:05:00,146.58,146.61,146.5,146.5,22900.0,116.9098,116.9337,116.846,116.846,22900.0
2013-01-03 15:10:00,146.5,146.55,146.42,146.45,34100.0,116.846,116.8859,116.7822,116.8061,34100.0
2013-01-03 15:15:00,146.47,146.5,146.34,146.35,24300.0,116.8221,116.846,116.7184,116.7263,24300.0
2013-01-03 15:20:00,146.35,146.42,146.2,146.26,122000.0,116.7263,116.7822,116.6067,116.6546,122000.0
2013-01-03 15:25:00,146.27,146.37,146.22,146.28,73900.0,116.6625,116.7423,116.6227,116.6705,73900.0
2013-01-03 15:30:00,146.29,146.29,146.13,146.14,53200.0,116.6785,116.6785,116.5509,116.5589,53200.0
2013-01-03 15:35:00,146.14,146.21,146.07,146.2,100400.0,116.5589,116.6147,116.503,116.6067,100400.0
2013-01-03 15:40:00,146.21,146.33,146.2,146.31,29100.0,116.6147,116.7104,116.6067,116.6944,29100.0
2013-01-03 15:45:00,146.32,146.44,146.31,146.39,67300.0,116.7024,116.7981,116.6944,116.7582,67300.0
2013-01-03 15:50:00,146.39,146.43,146.09,146.1,84600.0,116.7582,116.7902,116.519,116.5269,84600.0
2013-01-03 15:55:00,146.1,146.5,146.1,146.48,219500.0,116.5269,116.846,116.5269,116.83,219500.0
2013-01-04 09:30:00,146.7,146.72,146.48,146.55,71800.0,117.0055,117.0215,116.83,116.8859,71800.0
2013-01-04 09:35:00,146.54,146.57,146.41,146.44,79400.0,116.8779,116.9018,116.7742,116.7981,79400.0
2013-01-04 09:40:00,146.44,146.73,146.44,146.73,58400.0,116.7981,117.0294,116.7981,117.0294,58400.0
2013-01-04 09:45:00,146.72,146.75,146.67,146.74,46500.0,117.0215,117.0454,116.9816,117.0374,46500.0
2013-01-04 09:50:00,146.73,146.83,146.66,146.79,60500.0,117.0294,117.1092,116.9736,117.0773,60500.0
2013-01-04 09:55:00,146.79,146.88,146.76,146.84,47400.0,117.0773,117.1491,117.0534,117.1172,47400.0
2013-01-04 10:00:00,146.88,147.0,146.57,146.67,206400.0,117.1491,117.2448,116.9018,116.9816,206400.0
2013-01-04 10:05:00,146.68,146.72,146.58,146.58,33100.0,116.9895,117.0215,116.9098,116.9098,33100.0
2013-01-04 10:10:00,146.61,146.8,146.61,146.79,75600.0,116.9337,117.0853,116.9337,117.0773,75600.0
2013-01-04 10:15:00,146.76,146.78,146.67,146.75,14100.0,117.0534,117.0693,116.9816,117.0454,14100.0
2013-01-04 10:20:00,146.72,146.88,146.72,146.79,58700.0,117.0215,117.1491,117.0215,117.0773,58700.0
2013-01-04 10:25:00,146.79,146.88,146.75,146.79,34800.0,117.0773,117.1491,117.0454,117.0773,34800.0
2013-01-04 10:30:00,146.81,146.83,146.65,146.68,15100.0,117.0932,117.1092,116.9656,116.9895,15100.0
2013-01-04 10:35:00,146.71,146.73,146.63,146.65,10600.0,117.0135,117.0294,116.9497,116.9656,10600.0
2013-01-04 10:40:00,146.64,146.66,146.47,146.47,21800.0,116.9576,116.9736,116.8221,116.8221,21800.0
2013-01-04 10:45:00,146.48,146.68,146.48,146.68,41500.0,116.83,116.9895,116.83,116.9895,41500.0
2013-01-04 10:50:00,146.66,146.71,146.62,146.64,8700.0,116.9736,117.0135,116.9417,116.9576,8700.0
2013-01-04 10:55:00,146.64,146.68,146.55,146.57,36600.0,116.9576,116.9895,116.8859,116.9018,36600.0
2013-01-04 11:00:00,146.57,146.76,146.57,146.68,24600.0,116.9018,117.0534,116.9018,116.9895,24600.0
2013-01-04 11:05:00,146.67,146.68,146.63,146.63,7100.0,116.9816,116.9895,116.9497,116.9497,7100.0
2013-01-04 11:10:00,146.64,146.73,146.64,146.72,10200.0,116.9576,117.0294,116.9576,117.0215,10200.0
2013-01-04 11:15:00,146.72,146.79,146.71,146.76,11300.0,117.0215,117.0773,117.0135,117.0534,11300.0
2013-01-04 11:20:00,146.75,146.76,146.71,146.73,10200.0,117.0454,117.0534,117.0135,117.0294,10200.0
2013-01-04 11:25:00,146.74,146.78,146.71,146.73,17600.0,117.0374,117.0693,117.0135,117.0294,17600.0
2013-01-04 11:30:00,146.74,146.85,146.72,146.83,21900.0,117.0374,117.1251,117.0215,117.1092,21900.0
2013-01-04 11:35:00,146.85,146.91,146.8,146.83,54600.0,117.1251,117.173,117.0853,117.1092,54600.0
2013-01-04 11:40:00,146.82,146.91,146.81,146.87,39400.0,117.1012,117.173,117.0932,117.1411,39400.0
2013-01-04 11:45:00,146.88,146.96,146.88,146.89,24400.0,117.1491,117.2129,117.1491,117.157,24400.0
2013-01-04 11:50:00,146.89,146.98,146.88,146.98,15800.0,117.157,117.2288,117.1491,117.2288,15800.0
2013-01-04 11:55:00,146.99,147.0,146.82,146.82,44100.0,117.2368,117.2448,117.1012,117.1012,44100.0
2013-01-04 12:00:00,146.82,146.91,146.82,146.88,13000.0,117.1012,117.173,117.1012,117.1491,13000.0
2013-01-04 12:05:00,146.87,146.91,146.87,146.87,11500.0,117.1411,117.173,117.1411,117.1411,11500.0
2013-01-04 12:10:00,146.88,146.93,146.87,146.91,23900.0,117.1491,117.1889,117.1411,117.173,23900.0
2013-01-04 12:15:00,146.92,146.93,146.88,146.88,9700.0,117.181,117.1889,117.1491,117.1491,9700.0
2013-01-04 12:20:00,146.89,146.9,146.87,146.89,28400.0,117.157,117.165,117.1411,117.157,28400.0
2013-01-04 12:25:00,146.89,146.96,146.88,146.96,7600.0,117.157,117.2129,117.1491,117.2129,7600.0
2013-01-04 12:30:00,146.95,146.97,146.9,146.95,21900.0,117.2049,117.2208,117.165,117.2049,21900.0
2013-01-04 12:35:00,146.96,146.96,146.9,146.91,11000.0,117.2129,117.2129,117.165,117.173,11000.0
2013-01-04 12:40:00,146.9,146.94,146.9,146.91,26000.0,117.165,117.1969,117.165,117.173,26000.0
2013-01-04 12:45:00,146.92,146.96,146.89,146.95,13400.0,117.181,117.2129,117.157,117.2049,13400.0
2013-01-04 12:50:00,146.95,146.96,146.89,146.9,16900.0,117.2049,117.2129,117.157,117.165,16900.0
2013-01-04 12:55:00,146.9,146.9,146.83,146.85,10900.0,117.165,117.165,117.1092,117.1251,10900.0
2013-01-04 13:00:00,146.84,146.86,146.83,146.86,7300.0,117.1172,117.1331,117.1092,117.1331,7300.0
2013-01-04 13:05:00,146.87,146.87,146.8,146.85,11100.0,117.1411,117.1411,117.0853,117.1251,11100.0
2013-01-04 13:10:00,146.84,146.87,146.84,146.86,21400.0,117.1172,117.1411,117.1172,117.1331,21400.0
2013-01-04 13:15:00,146.86,146.88,146.85,146.85,20500.0,117.1331,117.1491,117.1251,117.1251,20500.0
2013-01-04 13:20:00,146.86,146.89,146.84,146.85,11600.0,117.1331,117.157,117.1172,117.1251,11600.0
2013-01-04 13:25:00,146.84,146.94,146.84,146.93,19000.0,117.1172,117.1969,117.1172,117.1889,19000.0
2013-01-04 13:30:00,146.92,146.95,146.91,146.93,8900.0,117.181,117.2049,117.173,117.1889,8900.0
2013-01-04 13:35:00,146.93,146.96,146.91,146.95,29900.0,117.1889,117.2129,117.173,117.2049,29900.0
2013-01-04 13:40:00,146.95,146.96,146.92,146.96,7300.0,117.2049,117.2129,117.181,117.2129,7300.0
2013-01-04 13:45:00,146.96,147.02,146.96,146.99,170700.0,117.2129,117.2607,117.2129,117.2368,170700.0
2013-01-04 13:50:00,146.99,146.99,146.84,146.87,46200.0,117.2368,117.2368,117.1172,117.1411,46200.0
2013-01-04 13:55:00,146.87,146.94,146.86,146.94,43900.0,117.1411,117.1969,117.1331,117.1969,43900.0
2013-01-04 14:00:00,146.94,146.96,146.9,146.94,26600.0,117.1969,117.2129,117.165,117.1969,26600.0
2013-01-04 14:05:00,146.96,147.0,146.94,146.98,25700.0,117.2129,117.2448,117.1969,117.2288,25700.0
2013-01-04 14:10:00,146.97,146.98,146.91,146.94,12300.0,117.2208,117.2288,117.173,117.1969,12300.0
2013-01-04 14:15:00,146.94,146.97,146.9,146.91,13100.0,117.1969,117.2208,117.165,117.173,13100.0
2013-01-04 14:20:00,146.91,146.94,146.9,146.93,6000.0,117.173,117.1969,117.165,117.1889,6000.0
2013-01-04 14:25:00,146.93,147.03,146.93,146.98,70400.0,117.1889,117.2687,117.1889,117.2288,70400.0
2013-01-04 14:30:00,147.0,147.01,146.94,146.96,86600.0,117.2448,117.2527,117.1969,117.2129,86600.0
2013-01-04 14:35:00,146.99,147.0,146.94,146.96,45500.0,117.2368,117.2448,117.1969,117.2129,45500.0
2013-01-04 14:40:00,146.97,146.98,146.91,146.98,17800.0,117.2208,117.2288,117.173,117.2288,17800.0
2013-01-04 14:45:00,146.98,146.99,146.92,146.92,37300.0,117.2288,117.2368,117.181,117.181,37300.0
2013-01-04 14:50:00,146.93,146.97,146.92,146.96,26300.0,117.1889,117.2208,117.181,117.2129,26300.0
2013-01-04 14:55:00,146.96,147.05,146.96,147.04,97000.0,117.2129,117.2847,117.2129,117.2767,97000.0
2013-01-04 15:00:00,147.05,147.08,147.0,147.05,174800.0,117.2847,117.3086,117.2448,117.2847,174800.0
2013-01-04 15:05:00,147.06,147.14,147.05,147.07,32000.0,117.2926,117.3564,117.2847,117.3006,32000.0
2013-01-04 15:10:00,147.08,147.16,147.08,147.15,30100.0,117.3086,117.3724,117.3086,117.3644,30100.0
2013-01-04 15:15:00,147.15,147.15,147.1,147.1,54400.0,117.3644,117.3644,117.3245,117.3245,54400.0
2013-01-04 15:20:00,147.12,147.3,147.11,147.28,79400.0,117.3405,117.484,117.3325,117.4681,79400.0
2013-01-04 15:25:00,147.28,147.34,147.25,147.3,48600.0,117.4681,117.516,117.4442,117.484,48600.0
2013-01-04 15:30:00,147.31,147.32,147.23,147.25,55100.0,117.492,117.5,117.4282,117.4442,55100.0
2013-01-04 15:35:00,147.25,147.29,147.22,147.29,19100.0,117.4442,117.4761,117.4202,117.4761,19100.0
2013-01-04 15:40:00,147.31,147.34,147.28,147.33,35800.0,117.492,117.516,117.4681,117.508,35800.0
2013-01-04 15:45:00,147.34,147.34,147.11,147.13,83700.0,117.516,117.516,117.3325,117.3485,83700.0
2013-01-04 15:50:00,147.16,147.24,147.13,147.24,41200.0,117.3724,117.4362,117.3485,117.4362,41200.0
2013-01-04 15:55:00,147.23,147.27,147.09,147.16,238400.0,117.4282,117.4601,117.3166,117.3724,238400.0
2013-01-07 09:30:00,146.59,146.62,146.4,146.46,88000.0,116.9178,116.9417,116.7662,116.8141,88000.0
2013-01-07 09:35:00,146.46,146.54,146.37,146.38,42500.0,116.8141,116.8779,116.7423,116.7503,42500.0
2013-01-07 09:40:00,146.4,146.56,146.38,146.5,48600.0,116.7662,116.8938,116.7503,116.846,48600.0
2013-01-07 09:45:00,146.51,146.55,146.4,146.44,39000.0,116.854,116.8859,116.7662,116.7981,39000.0
2013-01-07 09:50:00,146.45,146.45,146.32,146.42,15600.0,116.8061,116.8061,116.7024,116.7822,15600.0
2013-01-07 09:55:00,146.41,146.5,146.37,146.49,18400.0,116.7742,116.846,116.7423,116.838,18400.0
2013-01-07 10:00:00,146.5,146.58,146.47,146.57,16600.0,116.846,116.9098,116.8221,116.9018,16600.0
2013-01-07 10:05:00,146.58,146.63,146.51,146.6,21300.0,116.9098,116.9497,116.854,116.9257,21300.0
2013-01-07 10:10:00,146.62,146.65,146.49,146.52,27000.0,116.9417,116.9656,116.838,116.8619,27000.0
2013-01-07 10:15:00,146.54,146.56,146.49,146.53,21400.0,116.8779,116.8938,116.838,116.8699,21400.0
2013-01-07 10:20:00,146.54,146.56,146.46,146.52,14500.0,116.8779,116.8938,116.8141,116.8619,14500.0
2013-01-07 10:25:00,146.54,146.64,146.54,146.63,10400.0,116.8779,116.9576,116.8779,116.9497,10400.0
2013-01-07 10:30:00,146.63,146.68,146.6,146.68,41300.0,116.9497,116.9895,116.9257,116.9895,41300.0
2013-01-07 10:35:00,146.66,146.68,146.64,146.64,9000.0,116.9736,116.9895,116.9576,116.9576,9000.0
2013-01-07 10:40:00,146.66,146.71,146.61,146.67,15100.0,116.9736,117.0135,116.9337,116.9816,15100.0
2013-01-07 10:45:00,146.67,146.7,146.65,146.68,10300.0,116.9816,117.0055,116.9656,116.9895,10300.0
2013-01-07 10:50:00,146.68,146.69,146.57,146.58,11800.0,116.9895,116.9975,116.9018,116.9098,11800.0
2013-01-07 10:55:00,146.57,146.61,146.54,146.55,30300.0,116.9018,116.9337,116.8779,116.8859,30300.0
2013-01-07 11:00:00,146.55,146.59,146.53,146.55,43100.0,116.8859,116.9178,116.8699,116.8859,43100.0
2013-01-07 11:05:00,146.55,146.63,146.54,146.61,19300.0,116.8859,116.9497,116.8779,116.9337,19300.0
2013-01-07 11:10:00,146.61,146.62,146.57,146.61,20800.0,116.9337,116.9417,116.9018,116.9337,20800.0
2013-01-07 11:15:00,146.62,146.62,146.5,146.56,20400.0,116.9417,116.9417,116.846,116.8938,20400.0
2013-01-07 11:20:00,146.56,146.57,146.51,146.55,23900.0,116.8938,116.9018,116.854,116.8859,23900.0
2013-01-07 11:25:00,146.58,146.63,146.57,146.58,8800.0,116.9098,116.9497,116.9018,116.9098,8800.0
2013-01-07 11:30:00,146.61,146.64,146.59,146.59,10300.0,116.9337,116.9576,116.9178,116.9178,10300.0
2013-01-07 11:35:00,146.63,146.63,146.55,146.55,6000.0,116.9497,116.9497,116.8859,116.8859,6000.0
2013-01-07 11:40:00,146.57,146.59,146.52,146.53,11200.0,116.9018,116.9178,116.8619,116.8699,11200.0
2013-01-07 11:45:00,146.54,146.54,146.36,146.36,18400.0,116.8779,116.8779,116.7343,116.7343,18400.0
2013-01-07 11:50:00,146.38,146.43,146.27,146.34,28800.0,116.7503,116.7902,116.6625,116.7184,28800.0
2013-01-07 11:55:00,146.3,146.36,146.3,146.32,29800.0,116.6865,116.7343,116.6865,116.7024,29800.0
2013-01-07 12:00:00,146.29,146.33,146.24,146.33,36200.0,116.6785,116.7104,116.6386,116.7104,36200.0
2013-01-07 12:05:00,146.32,146.32,146.28,146.3,13000.0,116.7024,116.7024,116.6705,116.6865,13000.0
2013-01-07 12:10:00,146.3,146.31,146.3,146.31,11300.0,116.6865,116.6944,116.6865,116.6944,11300.0
2013-01-07 12:15:00,146.31,146.35,146.28,146.33,19000.0,116.6944,116.7263,116.6705,116.7104,19000.0
2013-01-07 12:20:00,146.33,146.34,146.3,146.3,5100.0,116.7104,116.7184,116.6865,116.6865,5100.0
2013-01-07 12:25:00,146.29,146.31,146.16,146.25,23800.0,116.6785,116.6944,116.5748,116.6466,23800.0
2013-01-07 12:30:00,146.24,146.32,146.23,146.24,16000.0,116.6386,116.7024,116.6306,116.6386,16000.0
2013-01-07 12:35:00,146.23,146.29,146.23,146.28,30100.0,116.6306,116.6785,116.6306,116.6705,30100.0
2013-01-07 12:40:00,146.29,146.32,146.26,146.28,15000.0,116.6785,116.7024,116.6546,116.6705,15000.0
2013-01-07 12:45:00,146.28,146.34,146.28,146.33,11600.0,116.6705,116.7184,116.6705,116.7104,11600.0
2013-01-07 12:50:00,146.33,146.35,146.24,146.25,21800.0,116.7104,116.7263,116.6386,116.6466,21800.0
2013-01-07 12:55:00,146.25,146.31,146.24,146.27,18500.0,116.6466,116.6944,116.6386,116.6625,18500.0
2013-01-07 13:00:00,146.28,146.37,146.28,146.35,16200.0,116.6705,116.7423,116.6705,116.7263,16200.0
2013-01-07 13:05:00,146.36,146.41,146.35,146.39,16100.0,116.7343,116.7742,116.7263,116.7582,16100.0
2013-01-07 13:10:00,146.39,146.42,146.37,146.4,10800.0,116.7582,116.7822,116.7423,116.7662,10800.0
2013-01-07 13:15:00,146.41,146.41,146.36,146.37,13100.0,116.7742,116.7742,116.7343,116.7423,13100.0
2013-01-07 13:20:00,146.39,146.41,146.37,146.37,8400.0,116.7582,116.7742,116.7423,116.7423,8400.0
2013-01-07 13:25:00,146.38,146.42,146.38,146.41,11000.0,116.7503,116.7822,116.7503,116.7742,11000.0
2013-01-07 13:30:00,146.4,146.42,146.37,146.38,17100.0,116.7662,116.7822,116.7423,116.7503,17100.0
2013-01-07 13:35:00,146.38,146.38,146.31,146.32,13600.0,116.7503,116.7503,116.6944,116.7024,13600.0
2013-01-07 13:40:00,146.33,146.34,146.22,146.23,15400.0,116.7104,116.7184,116.6227,116.6306,15400.0
2013-01-07 13:45:00,146.24,146.29,146.24,146.29,12700.0,116.6386,116.6785,116.6386,116.6785,12700.0
2013-01-07 13:50:00,146.29,146.34,146.28,146.34,8500.0,116.6785,116.7184,116.6705,116.7184,8500.0
2013-01-07 13:55:00,146.34,146.36,146.32,146.32,18800.0,116.7184,116.7343,116.7024,116.7024,18800.0
2013-01-07 14:00:00,146.33,146.34,146.32,146.32,10400.0,116.7104,116.7184,116.7024,116.7024,10400.0
2013-01-07 14:05:00,146.33,146.41,146.32,146.39,13600.0,116.7104,116.7742,116.7024,116.7582,13600.0
2013-01-07 14:10:00,146.39,146.44,146.35,146.36,21400.0,116.7582,116.7981,116.7263,116.7343,21400.0
2013-01-07 14:15:00,146.35,146.41,146.33,146.39,22700.0,116.7263,116.7742,116.7104,116.7582,22700.0
2013-01-07 14:20:00,146.41,146.41,146.38,146.4,16300.0,116.7742,116.7742,116.7503,116.7662,16300.0
2013-01-07 14:25:00,146.41,146.53,146.41,146.52,27000.0,116.7742,116.8699,116.7742,116.8619,27000.0
2013-01-07 14:30:00,146.52,146.6,146.5,146.53,22000.0,116.8619,116.9257,116.846,116.8699,22000.0
2013-01-07 14:35:00,146.51,146.56,146.51,146.53,15100.0,116.854,116.8938,116.854,116.8699,15100.0
2013-01-07 14:40:00,146.54,146.57,146.5,146.52,14000.0,116.8779,116.9018,116.846,116.8619,14000.0
2013-01-07 14:45:00,146.53,146.58,146.51,146.55,13700.0,116.8699,116.9098,116.854,116.8859,13700.0
2013-01-07 14:50:00,146.55,146.59,146.54,146.57,14600.0,116.8859,116.9178,116.8779,116.9018,14600.0
2013-01-07 14:55:00,146.57,146.61,146.54,146.59,15400.0,116.9018,116.9337,116.8779,116.9178,15400.0
2013-01-07 15:00:00,146.59,146.61,146.54,146.58,24700.0,116.9178,116.9337,116.8779,116.9098,24700.0
2013-01-07 15:05:00,146.58,146.58,146.54,146.57,30000.0,116.9098,116.9098,116.8779,116.9018,30000.0
2013-01-07 15:10:00,146.57,146.64,146.56,146.63,36300.0,116.9018,116.9576,116.8938,116.9497,36300.0
2013-01-07 15:15:00,146.62,146.69,146.62,146.68,12500.0,116.9417,116.9975,116.9417,116.9895,12500.0
2013-01-07 15:20:00,146.68,146.72,146.67,146.72,15900.0,116.9895,117.0215,116.9816,117.0215,15900.0
2013-01-07 15:25:00,146.75,146.83,146.75,146.78,71100.0,117.0454,117.1092,117.0454,117.0693,71100.0
2013-01-07 15:30:00,146.78,146.84,146.76,146.77,21500.0,117.0693,117.1172,117.0534,117.0613,21500.0
2013-01-07 15:35:00,146.77,146.78,146.62,146.63,36700.0,117.0613,117.0693,116.9417,116.9497,36700.0
2013-01-07 15:40:00,146.63,146.73,146.63,146.72,26700.0,116.9497,117.0294,116.9497,117.0215,26700.0
2013-01-07 15:45:00,146.72,146.75,146.64,146.71,19300.0,117.0215,117.0454,116.9576,117.0135,19300.0
2013-01-07 15:50:00,146.71,146.74,146.67,146.67,25900.0,117.0135,117.0374,116.9816,116.9816,25900.0
2013-01-07 15:55:00,146.68,146.72,146.64,146.69,35400.0,116.9895,117.0215,116.9576,116.9975,35400.0
2013-01-08 09:30:00,146.43,146.55,146.39,146.42,85100.0,116.7902,116.8859,116.7582,116.7822,85100.0
2013-01-08 09:35:00,146.43,146.63,146.38,146.59,67500.0,116.7902,116.9497,116.7503,116.9178,67500.0
2013-01-08 09:40:00,146.59,146.61,146.48,146.6,31100.0,116.9178,116.9337,116.83,116.9257,31100.0
2013-01-08 09:45:00,146.59,146.6,146.41,146.43,40300.0,116.9178,116.9257,116.7742,116.7902,40300.0
2013-01-08 09:50:00,146.44,146.47,146.32,146.38,69300.0,116.7981,116.8221,116.7024,116.7503,69300.0
2013-01-08 09:55:00,146.39,146.42,146.24,146.27,37000.0,116.7582,116.7822,116.6386,116.6625,37000.0
2013-01-08 10:00:00,146.26,146.32,146.2,146.24,69300.0,116.6546,116.7024,116.6067,116.6386,69300.0
2013-01-08 10:05:00,146.23,146.28,146.13,146.26,33500.0,116.6306,116.6705,116.5509,116.6546,33500.0
2013-01-08 10:10:00,146.27,146.28,146.0,146.0,63300.0,116.6625,116.6705,116.4472,116.4472,63300.0
2013-01-08 10:15:00,146.0,146.06,145.96,146.01,82500.0,116.4472,116.495,116.4153,116.4552,82500.0
2013-01-08 10:20:00,146.0,146.09,145.96,146.07,52900.0,116.4472,116.519,116.4153,116.503,52900.0
2013-01-08 10:25:00,146.06,146.11,145.97,146.09,18700.0,116.495,116.5349,116.4233,116.519,18700.0
2013-01-08 10:30:00,146.09,146.12,146.02,146.05,34800.0,116.519,116.5429,116.4631,116.4871,34800.0
2013-01-08 10:35:00,146.06,146.07,145.89,145.9,112600.0,116.495,116.503,116.3595,116.3674,112600.0
2013-01-08 10:40:00,145.89,145.97,145.82,145.94,147700.0,116.3595,116.4233,116.3036,116.3993,147700.0
2013-01-08 10:45:00,145.94,145.97,145.9,145.94,25200.0,116.3993,116.4233,116.3674,116.3993,25200.0
2013-01-08 10:50:00,145.93,145.96,145.85,145.85,28000.0,116.3914,116.4153,116.3276,116.3276,28000.0
2013-01-08 10:55:00,145.86,145.9,145.85,145.89,19800.0,116.3355,116.3674,116.3276,116.3595,19800.0
2013-01-08 11:00:00,145.88,145.94,145.83,145.92,33400.0,116.3515,116.3993,116.3116,116.3834,33400.0
2013-01-08 11:05:00,145.92,145.96,145.74,145.74,34300.0,116.3834,116.4153,116.2398,116.2398,34300.0
2013-01-08 11:10:00,145.74,145.79,145.73,145.77,37900.0,116.2398,116.2797,116.2318,116.2637,37900.0
2013-01-08 11:15:00,145.77,145.81,145.73,145.75,27500.0,116.2637,116.2956,116.2318,116.2478,27500.0
2013-01-08 11:20:00,145.75,145.82,145.72,145.82,17400.0,116.2478,116.3036,116.2239,116.3036,17400.0
2013-01-08 11:25:00,145.82,145.85,145.78,145.84,20000.0,116.3036,116.3276,116.2717,116.3196,20000.0
2013-01-08 11:30:00,145.84,145.91,145.83,145.9,51400.0,116.3196,116.3754,116.3116,116.3674,51400.0
2013-01-08 11:35:00,145.91,146.0,145.86,145.97,146600.0,116.3754,116.4472,116.3355,116.4233,146600.0
2013-01-08 11:40:00,145.98,145.99,145.95,145.98,226000.0,116.4312,116.4392,116.4073,116.4312,226000.0
2013-01-08 11:45:00,145.99,146.02,145.96,145.98,34000.0,116.4392,116.4631,116.4153,116.4312,34000.0
2013-01-08 11:50:00,145.99,145.99,145.93,145.93,17000.0,116.4392,116.4392,116.3914,116.3914,17000.0
2013-01-08 11:55:00,145.94,146.03,145.93,146.0,15200.0,116.3993,116.4711,116.3914,116.4472,15200.0
2013-01-08 12:00:00,146.02,146.09,145.99,146.05,38400.0,116.4631,116.519,116.4392,116.4871,38400.0
2013-01-08 12:05:00,146.06,146.06,146.01,146.03,24400.0,116.495,116.495,116.4552,116.4711,24400.0
2013-01-08 12:10:00,146.02,146.06,146.01,146.04,10200.0,116.4631,116.495,116.4552,116.4791,10200.0
2013-01-08 12:15:00,146.05,146.1,146.03,146.04,23300.0,116.4871,116.5269,116.4711,116.4791,23300.0
2013-01-08 12:20:00,146.04,146.08,146.04,146.05,21500.0,116.4791,116.511,116.4791,116.4871,21500.0
2013-01-08 12:25:00,146.04,146.04,145.98,145.98,16300.0,116.4791,116.4791,116.4312,116.4312,16300.0
2013-01-08 12:30:00,145.98,146.01,145.98,145.99,16900.0,116.4312,116.4552,116.4312,116.4392,16900.0
2013-01-08 12:35:00,146.0,146.01,145.87,145.88,33900.0,116.4472,116.4552,116.3435,116.3515,33900.0
2013-01-08 12:40:00,145.89,145.91,145.86,145.9,64900.0,116.3595,116.3754,116.3355,116.3674,64900.0
2013-01-08 12:45:00,145.9,145.94,145.87,145.88,100800.0,116.3674,116.3993,116.3435,116.3515,100800.0
2013-01-08 12:50:00,145.89,145.89,145.86,145.89,28000.0,116.3595,116.3595,116.3355,116.3595,28000.0
2013-01-08 12:55:00,145.89,145.89,145.82,145.86,23500.0,116.3595,116.3595,116.3036,116.3355,23500.0
2013-01-08 13:00:00,145.87,145.95,145.87,145.94,23200.0,116.3435,116.4073,116.3435,116.3993,23200.0
2013-01-08 13:05:00,145.94,145.98,145.93,145.96,18300.0,116.3993,116.4312,116.3914,116.4153,18300.0
2013-01-08 13:10:00,145.96,145.97,145.95,145.97,20000.0,116.4153,116.4233,116.4073,116.4233,20000.0
2013-01-08 13:15:00,145.97,146.07,145.97,146.04,40100.0,116.4233,116.503,116.4233,116.4791,40100.0
2013-01-08 13:20:00,146.05,146.08,146.04,146.05,19900.0,116.4871,116.511,116.4791,116.4871,19900.0
2013-01-08 13:25:00,146.04,146.09,146.04,146.05,22200.0,116.4791,116.519,116.4791,116.4871,22200.0
2013-01-08 13:30:00,146.05,146.15,146.05,146.12,81400.0,116.4871,116.5668,116.4871,116.5429,81400.0
2013-01-08 13:35:00,146.13,146.14,146.07,146.1,22300.0,116.5509,116.5589,116.503,116.5269,22300.0
2013-01-08 13:40:00,146.09,146.09,146.05,146.07,18300.0,116.519,116.519,116.4871,116.503,18300.0
2013-01-08 13:45:00,146.06,146.07,146.02,146.05,16300.0,116.495,116.503,116.4631,116.4871,16300.0
2013-01-08 13:50:00,146.05,146.07,146.02,146.05,21800.0,116.4871,116.503,116.4631,116.4871,21800.0
2013-01-08 13:55:00,146.06,146.13,146.05,146.11,51600.0,116.495,116.5509,116.4871,116.5349,51600.0
2013-01-08 14:00:00,146.12,146.24,146.11,146.18,48500.0,116.5429,116.6386,116.5349,116.5908,48500.0
2013-01-08 14:05:00,146.19,146.2,146.12,146.13,88000.0,116.5987,116.6067,116.5429,116.5509,88000.0
2013-01-08 14:10:00,146.13,146.17,146.12,146.17,45300.0,116.5509,116.5828,116.5429,116.5828,45300.0
2013-01-08 14:15:00,146.17,146.18,146.1,146.1,51400.0,116.5828,116.5908,116.5269,116.5269,51400.0
2013-01-08 14:20:00,146.11,146.12,146.06,146.11,38100.0,116.5349,116.5429,116.495,116.5349,38100.0
2013-01-08 14:25:00,146.1,146.16,146.09,146.1,51400.0,116.5269,116.5748,116.519,116.5269,51400.0
2013-01-08 14:30:00,146.1,146.16,146.08,146.09,25400.0,116.5269,116.5748,116.511,116.519,25400.0
2013-01-08 14:35:00,146.08,146.09,146.01,146.05,33900.0,116.511,116.519,116.4552,116.4871,33900.0
2013-01-08 14:40:00,146.05,146.08,145.97,145.99,26400.0,116.4871,116.511,116.4233,116.4392,26400.0
2013-01-08 14:45:00,145.99,146.07,145.98,146.07,26400.0,116.4392,116.503,116.4312,116.503,26400.0
2013-01-08 14:50:00,146.07,146.07,146.05,146.07,18500.0,116.503,116.503,116.4871,116.503,18500.0
2013-01-08 14:55:00,146.07,146.07,146.02,146.03,26100.0,116.503,116.503,116.4631,116.4711,26100.0
2013-01-08 15:00:00,146.03,146.15,146.03,146.15,52400.0,116.4711,116.5668,116.4711,116.5668,52400.0
2013-01-08 15:05:00,146.15,146.19,146.1,146.19,36800.0,116.5668,116.5987,116.5269,116.5987,36800.0
2013-01-08 15:10:00,146.18,146.27,146.16,146.25,81200.0,116.5908,116.6625,116.5748,116.6466,81200.0
2013-01-08 15:15:00,146.25,146.26,146.18,146.22,35300.0,116.6466,116.6546,116.5908,116.6227,35300.0
2013-01-08 15:20:00,146.21,146.35,146.21,146.24,38900.0,116.6147,116.7263,116.6147,116.6386,38900.0
2013-01-08 15:25:00,146.24,146.32,146.24,146.31,81000.0,116.6386,116.7024,116.6386,116.6944,81000.0
2013-01-08 15:30:00,146.31,146.35,146.26,146.29,36300.0,116.6944,116.7263,116.6546,116.6785,36300.0
2013-01-08 15:35:00,146.3,146.3,146.12,146.12,47800.0,116.6865,116.6865,116.5429,116.5429,47800.0
2013-01-08 15:40:00,146.11,146.14,146.04,146.14,66600.0,116.5349,116.5589,116.4791,116.5589,66600.0
2013-01-08 15:45:00,146.14,146.14,146.01,146.06,143800.0,116.5589,116.5589,116.4552,116.495,143800.0
2013-01-08 15:50:00,146.08,146.31,146.08,146.24,179800.0,116.511,116.6944,116.511,116.6386,179800.0
2013-01-08 15:55:00,146.23,146.26,146.19,146.25,106100.0,116.6306,116.6546,116.5987,116.6466,106100.0
2013-01-09 09:30:00,146.59,146.78,146.58,146.66,58000.0,116.9178,117.0693,116.9098,116.9736,58000.0
2013-01-09 09:35:00,146.68,146.75,146.64,146.64,38300.0,116.9895,117.0454,116.9576,116.9576,38300.0
2013-01-09 09:40:00,146.64,146.66,146.53,146.56,47100.0,116.9576,116.9736,116.8699,116.8938,47100.0
2013-01-09 09:45:00,146.54,146.72,146.54,146.68,29000.0,116.8779,117.0215,116.8779,116.9895,29000.0
2013-01-09 09:50:00,146.69,146.87,146.67,146.84,43200.0,116.9975,117.1411,116.9816,117.1172,43200.0
2013-01-09 09:55:00,146.84,146.94,146.82,146.89,54800.0,117.1172,117.1969,117.1012,117.157,54800.0
2013-01-09 10:00:00,146.89,147.0,146.89,146.92,78300.0,117.157,117.2448,117.157,117.181,78300.0
2013-01-09 10:05:00,146.95,146.98,146.82,146.89,22300.0,117.2049,117.2288,117.1012,117.157,22300.0
2013-01-09 10:10:00,146.91,147.0,146.85,146.94,19500.0,117.173,117.2448,117.1251,117.1969,19500.0
2013-01-09 10:15:00,146.95,147.05,146.93,147.0,49700.0,117.2049,117.2847,117.1889,117.2448,49700.0
2013-01-09 10:20:00,147.02,147.03,146.94,146.94,26700.0,117.2607,117.2687,117.1969,117.1969,26700.0
2013-01-09 10:25:00,146.94,147.03,146.94,146.99,37700.0,117.1969,117.2687,117.1969,117.2368,37700.0
2013-01-09 10:30:00,146.98,147.0,146.9,146.9,18700.0,117.2288,117.2448,117.165,117.165,18700.0
2013-01-09 10:35:00,146.9,146.93,146.84,146.89,31200.0,117.165,117.1889,117.1172,117.157,31200.0
2013-01-09 10:40:00,146.88,146.91,146.81,146.87,31600.0,117.1491,117.173,117.0932,117.1411,31600.0
2013-01-09 10:45:00,146.86,146.86,146.74,146.8,18700.0,117.1331,117.1331,117.0374,117.0853,18700.0
2013-01-09 10:50:00,146.8,146.85,146.77,146.84,72600.0,117.0853,117.1251,117.0613,117.1172,72600.0
2013-01-09 10:55:00,146.84,146.88,146.77,146.85,23000.0,117.1172,117.1491,117.0613,117.1251,23000.0
2013-01-09 11:00:00,146.85,146.88,146.79,146.83,8200.0,117.1251,117.1491,117.0773,117.1092,8200.0
2013-01-09 11:05:00,146.83,146.9,146.83,146.89,17300.0,117.1092,117.165,117.1092,117.157,17300.0
2013-01-09 11:10:00,146.89,146.89,146.82,146.82,24500.0,117.157,117.157,117.1012,117.1012,24500.0
2013-01-09 11:15:00,146.84,146.88,146.83,146.85,18400.0,117.1172,117.1491,117.1092,117.1251,18400.0
2013-01-09 11:20:00,146.85,146.86,146.77,146.8,46200.0,117.1251,117.1331,117.0613,117.0853,46200.0
2013-01-09 11:25:00,146.8,146.88,146.77,146.88,15500.0,117.0853,117.1491,117.0613,117.1491,15500.0
2013-01-09 11:30:00,146.87,146.94,146.87,146.89,21700.0,117.1411,117.1969,117.1411,117.157,21700.0
2013-01-09 11:35:00,146.89,146.89,146.85,146.88,9900.0,117.157,117.157,117.1251,117.1491,9900.0
2013-01-09 11:40:00,146.87,146.91,146.87,146.88,7500.0,117.1411,117.173,117.1411,117.1491,7500.0
2013-01-09 11:45:00,146.89,146.94,146.87,146.93,24900.0,117.157,117.1969,117.1411,117.1889,24900.0
2013-01-09 11:50:00,146.94,146.96,146.74,146.76,132600.0,117.1969,117.2129,117.0374,117.0534,132600.0
2013-01-09 11:55:00,146.76,146.81,146.75,146.81,15400.0,117.0534,117.0932,117.0454,117.0932,15400.0
2013-01-09 12:00:00,146.82,146.85,146.81,146.83,22800.0,117.1012,117.1251,117.0932,117.1092,22800.0
2013-01-09 12:05:00,146.84,146.86,146.8,146.85,21400.0,117.1172,117.1331,117.0853,117.1251,21400.0
2013-01-09 12:10:00,146.86,146.91,146.81,146.81,24500.0,117.1331,117.173,117.0932,117.0932,24500.0
2013-01-09 12:15:00,146.82,146.83,146.76,146.81,26100.0,117.1012,117.1092,117.0534,117.0932,26100.0
2013-01-09 12:20:00,146.82,146.84,146.77,146.79,19600.0,117.1012,117.1172,117.0613,117.0773,19600.0
2013-01-09 12:25:00,146.8,146.81,146.75,146.78,17000.0,117.0853,117.0932,117.0454,117.0693,17000.0
2013-01-09 12:30:00,146.78,146.83,146.68,146.75,41600.0,117.0693,117.1092,116.9895,117.0454,41600.0
2013-01-09 12:35:00,146.75,146.75,146.63,146.67,24500.0,117.0454,117.0454,116.9497,116.9816,24500.0
2013-01-09 12:40:00,146.67,146.69,146.52,146.52,33300.0,116.9816,116.9975,116.8619,116.8619,33300.0
2013-01-09 12:45:00,146.51,146.61,146.47,146.57,29800.0,116.854,116.9337,116.8221,116.9018,29800.0
2013-01-09 12:50:00,146.58,146.58,146.5,146.55,14400.0,116.9098,116.9098,116.846,116.8859,14400.0
2013-01-09 12:55:00,146.54,146.65,146.53,146.64,29500.0,116.8779,116.9656,116.8699,116.9576,29500.0
2013-01-09 13:00:00,146.65,146.65,146.59,146.62,23800.0,116.9656,116.9656,116.9178,116.9417,23800.0
2013-01-09 13:05:00,146.63,146.67,146.57,146.61,24900.0,116.9497,116.9816,116.9018,116.9337,24900.0
2013-01-09 13:10:00,146.61,146.61,146.51,146.51,25600.0,116.9337,116.9337,116.854,116.854,25600.0
2013-01-09 13:15:00,146.51,146.65,146.51,146.64,34100.0,116.854,116.9656,116.854,116.9576,34100.0
2013-01-09 13:20:00,146.64,146.69,146.63,146.65,16700.0,116.9576,116.9975,116.9497,116.9656,16700.0
2013-01-09 13:25:00,146.64,146.68,146.61,146.66,24500.0,116.9576,116.9895,116.9337,116.9736,24500.0
2013-01-09 13:30:00,146.65,146.69,146.65,146.65,26700.0,116.9656,116.9975,116.9656,116.9656,26700.0
2013-01-09 13:35:00,146.64,146.71,146.59,146.71,41400.0,116.9576,117.0135,116.9178,117.0135,41400.0
2013-01-09 13:40:00,146.72,146.72,146.67,146.67,13400.0,117.0215,117.0215,116.9816,116.9816,13400.0
2013-01-09 13:45:00,146.68,146.71,146.68,146.7,23000.0,116.9895,117.0135,116.9895,117.0055,23000.0
2013-01-09 13:50:00,146.7,146.71,146.66,146.66,20500.0,117.0055,117.0135,116.9736,116.9736,20500.0
2013-01-09 13:55:00,146.67,146.68,146.61,146.65,25400.0,116.9816,116.9895,116.9337,116.9656,25400.0
2013-01-09 14:00:00,146.64,146.71,146.61,146.7,29800.0,116.9576,117.0135,116.9337,117.0055,29800.0
2013-01-09 14:05:00,146.71,146.71,146.65,146.65,17400.0,117.0135,117.0135,116.9656,116.9656,17400.0
2013-01-09 14:10:00,146.65,146.71,146.65,146.71,12500.0,116.9656,117.0135,116.9656,117.0135,12500.0
2013-01-09 14:15:00,146.7,146.75,146.69,146.7,17600.0,117.0055,117.0454,116.9975,117.0055,17600.0
2013-01-09 14:20:00,146.7,146.7,146.62,146.65,14800.0,117.0055,117.0055,116.9417,116.9656,14800.0
2013-01-09 14:25:00,146.64,146.67,146.63,146.66,25200.0,116.9576,116.9816,116.9497,116.9736,25200.0
2013-01-09 14:30:00,146.68,146.72,146.68,146.68,28000.0,116.9895,117.0215,116.9895,116.9895,28000.0
2013-01-09 14:35:00,146.68,146.71,146.58,146.63,32300.0,116.9895,117.0135,116.9098,116.9497,32300.0
2013-01-09 14:40:00,146.64,146.64,146.56,146.57,24300.0,116.9576,116.9576,116.8938,116.9018,24300.0
2013-01-09 14:45:00,146.56,146.61,146.52,146.53,20200.0,116.8938,116.9337,116.8619,116.8699,20200.0
2013-01-09 14:50:00,146.54,146.58,146.45,146.47,41700.0,116.8779,116.9098,116.8061,116.8221,41700.0
2013-01-09 14:55:00,146.47,146.5,146.45,146.48,22600.0,116.8221,116.846,116.8061,116.83,22600.0
2013-01-09 15:00:00,146.46,146.49,146.4,146.45,30700.0,116.8141,116.838,116.7662,116.8061,30700.0
2013-01-09 15:05:00,146.45,146.46,146.4,146.41,21900.0,116.8061,116.8141,116.7662,116.7742,21900.0
2013-01-09 15:10:00,146.42,146.52,146.38,146.51,32300.0,116.7822,116.8619,116.7503,116.854,32300.0
2013-01-09 15:15:00,146.51,146.53,146.47,146.48,19900.0,116.854,116.8699,116.8221,116.83,19900.0
2013-01-09 15:20:00,146.49,146.61,146.49,146.57,32000.0,116.838,116.9337,116.838,116.9018,32000.0
2013-01-09 15:25:00,146.59,146.6,146.55,146.58,23400.0,116.9178,116.9257,116.8859,116.9098,23400.0
2013-01-09 15:30:00,146.57,146.59,146.48,146.51,46800.0,116.9018,116.9178,116.83,116.854,46800.0
2013-01-09 15:35:00,146.51,146.57,146.5,146.52,22700.0,116.854,116.9018,116.846,116.8619,22700.0
2013-01-09 15:40:00,146.53,146.54,146.46,146.52,51900.0,116.8699,116.8779,116.8141,116.8619,51900.0
2013-01-09 15:45:00,146.51,146.61,146.51,146.56,27200.0,116.854,116.9337,116.854,116.8938,27200.0
2013-01-09 15:50:00,146.56,146.67,146.56,146.57,106200.0,116.8938,116.9816,116.8938,116.9018,106200.0
2013-01-09 15:55:00,146.57,146.7,146.57,146.68,90200.0,116.9018,117.0055,116.9018,116.9895,90200.0
2013-01-10 09:30:00,147.49,147.57,147.33,147.4,103100.0,117.6356,117.6994,117.508,117.5638,103100.0
2013-01-10 09:35:00,147.41,147.41,147.28,147.35,61400.0,117.5718,117.5718,117.4681,117.5239,61400.0
2013-01-10 09:40:00,147.35,147.37,147.24,147.32,54800.0,117.5239,117.5399,117.4362,117.5,54800.0
2013-01-10 09:45:00,147.33,147.37,147.18,147.24,40900.0,117.508,117.5399,117.3883,117.4362,40900.0
2013-01-10 09:50:00,147.25,147.29,147.2,147.27,17200.0,117.4442,117.4761,117.4043,117.4601,17200.0
2013-01-10 09:55:00,147.28,147.39,147.28,147.38,27700.0,117.4681,117.5558,117.4681,117.5479,27700.0
2013-01-10 10:00:00,147.41,147.42,147.24,147.36,42800.0,117.5718,117.5798,117.4362,117.5319,42800.0
2013-01-10 10:05:00,147.35,147.42,147.3,147.38,30800.0,117.5239,117.5798,117.484,117.5479,30800.0
2013-01-10 10:10:00,147.38,147.45,147.32,147.36,24500.0,117.5479,117.6037,117.5,117.5319,24500.0
2013-01-10 10:15:00,147.35,147.35,147.23,147.33,27300.0,117.5239,117.5239,117.4282,117.508,27300.0
2013-01-10 10:20:00,147.33,147.36,147.23,147.32,32100.0,117.508,117.5319,117.4282,117.5,32100.0
2013-01-10 10:25:00,147.34,147.39,147.22,147.23,35800.0,117.516,117.5558,117.4202,117.4282,35800.0
2013-01-10 10:30:00,147.23,147.24,146.92,147.06,117200.0,117.4282,117.4362,117.181,117.2926,117200.0
2013-01-10 10:35:00,147.06,147.06,146.87,147.01,46000.0,117.2926,117.2926,117.1411,117.2527,46000.0
2013-01-10 10:40:00,147.0,147.09,146.91,147.05,101400.0,117.2448,117.3166,117.173,117.2847,101400.0
2013-01-10 10:45:00,147.06,147.06,146.9,146.97,122500.0,117.2926,117.2926,117.165,117.2208,122500.0
2013-01-10 10:50:00,146.97,147.12,146.92,147.1,83200.0,117.2208,117.3405,117.181,117.3245,83200.0
2013-01-10 10:55:00,147.04,147.08,146.88,146.88,60700.0,117.2767,117.3086,117.1491,117.1491,60700.0
2013-01-10 11:00:00,146.88,146.97,146.81,146.96,23500.0,117.1491,117.2208,117.0932,117.2129,23500.0
2013-01-10 11:05:00,146.92,146.98,146.9,146.94,19300.0,117.181,117.2288,117.165,117.1969,19300.0
2013-01-10 11:10:00,146.93,146.94,146.74,146.74,46000.0,117.1889,117.1969,117.0374,117.0374,46000.0
2013-01-10 11:15:00,146.72,146.78,146.7,146.77,25300.0,117.0215,117.0693,117.0055,117.0613,25300.0
2013-01-10 11:20:00,146.77,146.85,146.77,146.84,24100.0,117.0613,117.1251,117.0613,117.1172,24100.0
2013-01-10 11:25:00,146.85,146.92,146.84,146.92,9000.0,117.1251,117.181,117.1172,117.181,9000.0
2013-01-10 11:30:00,146.94,146.97,146.93,146.94,8600.0,117.1969,117.2208,117.1889,117.1969,8600.0
2013-01-10 11:35:00,146.96,147.0,146.91,146.94,4500.0,117.2129,117.2448,117.173,117.1969,4500.0
2013-01-10 11:40:00,146.95,146.98,146.89,146.98,31700.0,117.2049,117.2288,117.157,117.2288,31700.0
2013-01-10 11:45:00,146.98,147.0,146.94,146.96,15900.0,117.2288,117.2448,117.1969,117.2129,15900.0
2013-01-10 11:50:00,146.97,146.99,146.94,146.98,12000.0,117.2208,117.2368,117.1969,117.2288,12000.0
2013-01-10 11:55:00,146.99,147.04,146.92,147.04,11400.0,117.2368,117.2767,117.181,117.2767,11400.0
2013-01-10 12:00:00,147.03,147.04,146.98,146.98,21900.0,117.2687,117.2767,117.2288,117.2288,21900.0
2013-01-10 12:05:00,146.98,147.01,146.96,147.01,6300.0,117.2288,117.2527,117.2129,117.2527,6300.0
2013-01-10 12:10:00,147.0,147.08,146.98,147.08,34700.0,117.2448,117.3086,117.2288,117.3086,34700.0
2013-01-10 12:15:00,147.06,147.1,147.04,147.1,9500.0,117.2926,117.3245,117.2767,117.3245,9500.0
2013-01-10 12:20:00,147.11,147.13,147.07,147.07,18200.0,117.3325,117.3485,117.3006,117.3006,18200.0
2013-01-10 12:25:00,147.08,147.11,147.07,147.11,5400.0,117.3086,117.3325,117.3006,117.3325,5400.0
2013-01-10 12:30:00,147.11,147.15,147.1,147.13,12200.0,117.3325,117.3644,117.3245,117.3485,12200.0
2013-01-10 12:35:00,147.12,147.14,147.09,147.13,16300.0,117.3405,117.3564,117.3166,117.3485,16300.0
2013-01-10 12:40:00,147.14,147.18,147.07,147.09,35500.0,117.3564,117.3883,117.3006,117.3166,35500.0
2013-01-10 12:45:00,147.09,147.16,147.08,147.16,64200.0,117.3166,117.3724,117.3086,117.3724,64200.0
2013-01-10 12:50:00,147.17,147.17,147.09,147.14,25700.0,117.3804,117.3804,117.3166,117.3564,25700.0
2013-01-10 12:55:00,147.12,147.31,147.12,147.3,46000.0,117.3405,117.492,117.3405,117.484,46000.0
2013-01-10 13:00:00,147.32,147.34,147.25,147.25,41200.0,117.5,117.516,117.4442,117.4442,41200.0
2013-01-10 13:05:00,147.25,147.29,147.21,147.21,43600.0,117.4442,117.4761,117.4123,117.4123,43600.0
2013-01-10 13:10:00,147.21,147.24,147.18,147.2,34000.0,117.4123,117.4362,117.3883,117.4043,34000.0
2013-01-10 13:15:00,147.19,147.2,147.16,147.2,18100.0,117.3963,117.4043,117.3724,117.4043,18100.0
2013-01-10 13:20:00,147.21,147.29,147.21,147.25,20500.0,117.4123,117.4761,117.4123,117.4442,20500.0
2013-01-10 13:25:00,147.26,147.26,147.2,147.2,18000.0,117.4521,117.4521,117.4043,117.4043,18000.0
2013-01-10 13:30:00,147.2,147.26,147.17,147.24,36000.0,117.4043,117.4521,117.3804,117.4362,36000.0
2013-01-10 13:35:00,147.24,147.24,147.17,147.19,58900.0,117.4362,117.4362,117.3804,117.3963,58900.0
2013-01-10 13:40:00,147.18,147.23,147.17,147.17,118000.0,117.3883,117.4282,117.3804,117.3804,118000.0
2013-01-10 13:45:00,147.19,147.25,147.18,147.22,19800.0,117.3963,117.4442,117.3883,117.4202,19800.0
2013-01-10 13:50:00,147.23,147.24,147.19,147.21,20400.0,117.4282,117.4362,117.3963,117.4123,20400.0
2013-01-10 13:55:00,147.21,147.36,147.21,147.28,42600.0,117.4123,117.5319,117.4123,117.4681,42600.0
2013-01-10 14:00:00,147.28,147.31,147.25,147.28,17600.0,117.4681,117.492,117.4442,117.4681,17600.0
2013-01-10 14:05:00,147.29,147.33,147.27,147.3,18800.0,117.4761,117.508,117.4601,117.484,18800.0
2013-01-10 14:10:00,147.3,147.3,147.17,147.21,29200.0,117.484,117.484,117.3804,117.4123,29200.0
2013-01-10 14:15:00,147.21,147.26,147.21,147.24,16200.0,117.4123,117.4521,117.4123,117.4362,16200.0
2013-01-10 14:20:00,147.25,147.28,147.18,147.18,25200.0,117.4442,117.4681,117.3883,117.3883,25200.0
2013-01-10 14:25:00,147.19,147.21,147.14,147.2,18000.0,117.3963,117.4123,117.3564,117.4043,18000.0
2013-01-10 14:30:00,147.19,147.23,147.18,147.23,10000.0,117.3963,117.4282,117.3883,117.4282,10000.0
2013-01-10 14:35:00,147.23,147.29,147.22,147.27,16300.0,117.4282,117.4761,117.4202,117.4601,16300.0
2013-01-10 14:40:00,147.29,147.43,147.27,147.43,25800.0,117.4761,117.5877,117.4601,117.5877,25800.0
2013-01-10 14:45:00,147.41,147.49,147.39,147.45,33000.0,117.5718,117.6356,117.5558,117.6037,33000.0
2013-01-10 14:50:00,147.45,147.61,147.45,147.56,47600.0,117.6037,117.7313,117.6037,117.6914,47600.0
2013-01-10 14:55:00,147.55,147.62,147.53,147.56,51200.0,117.6834,117.7393,117.6675,117.6914,51200.0
2013-01-10 15:00:00,147.56,147.66,147.56,147.65,73300.0,117.6914,117.7712,117.6914,117.7632,73300.0
2013-01-10 15:05:00,147.65,147.68,147.59,147.6,43500.0,117.7632,117.7871,117.7153,117.7233,43500.0
2013-01-10 15:10:00,147.6,147.71,147.6,147.68,27100.0,117.7233,117.8111,117.7233,117.7871,27100.0
2013-01-10 15:15:00,147.67,147.69,147.58,147.66,39200.0,117.7792,117.7951,117.7074,117.7712,39200.0
2013-01-10 15:20:00,147.66,147.74,147.65,147.71,30800.0,117.7712,117.835,117.7632,117.8111,30800.0
2013-01-10 15:25:00,147.7,147.7,147.65,147.7,41200.0,117.8031,117.8031,117.7632,117.8031,41200.0
2013-01-10 15:30:00,147.69,147.74,147.67,147.68,21100.0,117.7951,117.835,117.7792,117.7871,21100.0
2013-01-10 15:35:00,147.68,147.74,147.67,147.72,44900.0,117.7871,117.835,117.7792,117.819,44900.0
2013-01-10 15:40:00,147.71,147.76,147.68,147.76,32400.0,117.8111,117.8509,117.7871,117.8509,32400.0
2013-01-10 15:45:00,147.75,147.82,147.75,147.8,55600.0,117.843,117.8988,117.843,117.8828,55600.0
2013-01-10 15:50:00,147.81,147.82,147.76,147.79,52200.0,117.8908,117.8988,117.8509,117.8749,52200.0
2013-01-10 15:55:00,147.77,147.8,147.67,147.8,105900.0,117.8589,117.8828,117.7792,117.8828,105900.0
2013-01-11 09:30:00,147.79,147.85,147.67,147.71,78300.0,117.8749,117.9227,117.7792,117.8111,78300.0
2013-01-11 09:35:00,147.74,147.83,147.62,147.65,94100.0,117.835,117.9068,117.7393,117.7632,94100.0
2013-01-11 09:40:00,147.66,147.75,147.62,147.73,51500.0,117.7712,117.843,117.7393,117.827,51500.0
2013-01-11 09:45:00,147.73,147.76,147.54,147.61,56500.0,117.827,117.8509,117.6755,117.7313,56500.0
2013-01-11 09:50:00,147.59,147.6,147.54,147.54,37600.0,117.7153,117.7233,117.6755,117.6755,37600.0
2013-01-11 09:55:00,147.53,147.55,147.43,147.45,26200.0,117.6675,117.6834,117.5877,117.6037,26200.0
2013-01-11 10:00:00,147.45,147.51,147.44,147.49,19400.0,117.6037,117.6515,117.5957,117.6356,19400.0
2013-01-11 10:05:00,147.48,147.51,147.37,147.37,26100.0,117.6276,117.6515,117.5399,117.5399,26100.0
2013-01-11 10:10:00,147.38,147.47,147.38,147.43,23800.0,117.5479,117.6196,117.5479,117.5877,23800.0
2013-01-11 10:15:00,147.42,147.47,147.4,147.4,10600.0,117.5798,117.6196,117.5638,117.5638,10600.0
2013-01-11 10:20:00,147.41,147.41,147.34,147.38,38600.0,117.5718,117.5718,117.516,117.5479,38600.0
2013-01-11 10:25:00,147.37,147.41,147.36,147.36,13400.0,117.5399,117.5718,117.5319,117.5319,13400.0
2013-01-11 10:30:00,147.38,147.43,147.35,147.37,13400.0,117.5479,117.5877,117.5239,117.5399,13400.0
2013-01-11 10:35:00,147.35,147.47,147.35,147.47,12800.0,117.5239,117.6196,117.5239,117.6196,12800.0
2013-01-11 10:40:00,147.5,147.53,147.48,147.53,19500.0,117.6436,117.6675,117.6276,117.6675,19500.0
2013-01-11 10:45:00,147.54,147.59,147.51,147.59,23300.0,117.6755,117.7153,117.6515,117.7153,23300.0
2013-01-11 10:50:00,147.6,147.6,147.54,147.54,8600.0,117.7233,117.7233,117.6755,117.6755,8600.0
2013-01-11 10:55:00,147.51,147.58,147.49,147.55,10900.0,117.6515,117.7074,117.6356,117.6834,10900.0
2013-01-11 11:00:00,147.55,147.6,147.54,147.59,10200.0,117.6834,117.7233,117.6755,117.7153,10200.0
2013-01-11 11:05:00,147.58,147.68,147.55,147.57,18900.0,117.7074,117.7871,117.6834,117.6994,18900.0
2013-01-11 11:10:00,147.56,147.58,147.53,147.58,9100.0,117.6914,117.7074,117.6675,117.7074,9100.0
2013-01-11 11:15:00,147.57,147.62,147.55,147.57,31700.0,117.6994,117.7393,117.6834,117.6994,31700.0
2013-01-11 11:20:00,147.57,147.63,147.57,147.59,18500.0,117.6994,117.7473,117.6994,117.7153,18500.0
2013-01-11 11:25:00,147.59,147.59,147.44,147.45,16900.0,117.7153,117.7153,117.5957,117.6037,16900.0
2013-01-11 11:30:00,147.46,147.49,147.41,147.49,31000.0,117.6117,117.6356,117.5718,117.6356,31000.0
2013-01-11 11:35:00,147.49,147.52,147.47,147.51,8700.0,117.6356,117.6595,117.6196,117.6515,8700.0
2013-01-11 11:40:00,147.51,147.55,147.51,147.54,5700.0,117.6515,117.6834,117.6515,117.6755,5700.0
2013-01-11 11:45:00,147.55,147.56,147.51,147.54,9900.0,117.6834,117.6914,117.6515,117.6755,9900.0
2013-01-11 11:50:00,147.55,147.69,147.55,147.66,31700.0,117.6834,117.7951,117.6834,117.7712,31700.0
2013-01-11 11:55:00,147.66,147.71,147.66,147.68,17100.0,117.7712,117.8111,117.7712,117.7871,17100.0
2013-01-11 12:00:00,147.7,147.71,147.63,147.64,14400.0,117.8031,117.8111,117.7473,117.7552,14400.0
2013-01-11 12:05:00,147.63,147.69,147.62,147.67,8800.0,117.7473,117.7951,117.7393,117.7792,8800.0
2013-01-11 12:10:00,147.67,147.68,147.62,147.63,12700.0,117.7792,117.7871,117.7393,117.7473,12700.0
2013-01-11 12:15:00,147.63,147.66,147.61,147.65,7800.0,117.7473,117.7712,117.7313,117.7632,7800.0
2013-01-11 12:20:00,147.66,147.67,147.62,147.66,11400.0,117.7712,117.7792,117.7393,117.7712,11400.0
2013-01-11 12:25:00,147.68,147.69,147.63,147.63,5400.0,117.7871,117.7951,117.7473,117.7473,5400.0
2013-01-11 12:30:00,147.62,147.64,147.5,147.55,16400.0,117.7393,117.7552,117.6436,117.6834,16400.0
2013-01-11 12:35:00,147.56,147.58,147.55,147.56,19300.0,117.6914,117.7074,117.6834,117.6914,19300.0
2013-01-11 12:40:00,147.58,147.61,147.58,147.6,2800.0,117.7074,117.7313,117.7074,117.7233,2800.0
2013-01-11 12:45:00,147.59,147.6,147.59,147.6,8900.0,117.7153,117.7233,117.7153,117.7233,8900.0
2013-01-11 12:50:00,147.62,147.64,147.56,147.56,26400.0,117.7393,117.7552,117.6914,117.6914,26400.0
2013-01-11 12:55:00,147.56,147.61,147.54,147.58,7700.0,117.6914,117.7313,117.6755,117.7074,7700.0
2013-01-11 13:00:00,147.59,147.6,147.56,147.56,5700.0,117.7153,117.7233,117.6914,117.6914,5700.0
2013-01-11 13:05:00,147.56,147.58,147.53,147.56,4100.0,117.6914,117.7074,117.6675,117.6914,4100.0
2013-01-11 13:10:00,147.52,147.54,147.49,147.51,10500.0,117.6595,117.6755,117.6356,117.6515,10500.0
2013-01-11 13:15:00,147.53,147.53,147.47,147.47,7400.0,117.6675,117.6675,117.6196,117.6196,7400.0
2013-01-11 13:20:00,147.48,147.51,147.48,147.51,12800.0,117.6276,117.6515,117.6276,117.6515,12800.0
2013-01-11 13:25:00,147.49,147.52,147.47,147.49,6800.0,117.6356,117.6595,117.6196,117.6356,6800.0
2013-01-11 13:30:00,147.49,147.63,147.49,147.63,12500.0,117.6356,117.7473,117.6356,117.7473,12500.0
2013-01-11 13:35:00,147.65,147.67,147.62,147.65,16200.0,117.7632,117.7792,117.7393,117.7632,16200.0
2013-01-11 13:40:00,147.65,147.65,147.5,147.52,48700.0,117.7632,117.7632,117.6436,117.6595,48700.0
2013-01-11 13:45:00,147.51,147.55,147.43,147.54,22100.0,117.6515,117.6834,117.5877,117.6755,22100.0
2013-01-11 13:50:00,147.52,147.54,147.51,147.53,12900.0,117.6595,117.6755,117.6515,117.6675,12900.0
2013-01-11 13:55:00,147.52,147.54,147.49,147.5,13600.0,117.6595,117.6755,117.6356,117.6436,13600.0
2013-01-11 14:00:00,147.49,147.54,147.49,147.49,7400.0,117.6356,117.6755,117.6356,117.6356,7400.0
2013-01-11 14:05:00,147.49,147.59,147.47,147.59,16100.0,117.6356,117.7153,117.6196,117.7153,16100.0
2013-01-11 14:10:00,147.57,147.68,147.56,147.65,18400.0,117.6994,117.7871,117.6914,117.7632,18400.0
2013-01-11 14:15:00,147.65,147.66,147.64,147.64,10800.0,117.7632,117.7712,117.7552,117.7552,10800.0
2013-01-11 14:20:00,147.66,147.67,147.64,147.66,13900.0,117.7712,117.7792,117.7552,117.7712,13900.0
2013-01-11 14:25:00,147.66,147.69,147.65,147.69,8500.0,117.7712,117.7951,117.7632,117.7951,8500.0
2013-01-11 14:30:00,147.69,147.71,147.67,147.7,29000.0,117.7951,117.8111,117.7792,117.8031,29000.0
2013-01-11 14:35:00,147.7,147.72,147.68,147.71,10900.0,117.8031,117.819,117.7871,117.8111,10900.0
2013-01-11 14:40:00,147.71,147.72,147.61,147.61,10000.0,117.8111,117.819,117.7313,117.7313,10000.0
2013-01-11 14:45:00,147.63,147.66,147.61,147.61,8400.0,117.7473,117.7712,117.7313,117.7313,8400.0
2013-01-11 14:50:00,147.61,147.66,147.61,147.63,10000.0,117.7313,117.7712,117.7313,117.7473,10000.0
2013-01-11 14:55:00,147.62,147.67,147.62,147.64,9200.0,117.7393,117.7792,117.7393,117.7552,9200.0
2013-01-11 15:00:00,147.66,147.66,147.53,147.56,30700.0,117.7712,117.7712,117.6675,117.6914,30700.0
2013-01-11 15:05:00,147.56,147.59,147.54,147.59,16100.0,117.6914,117.7153,117.6755,117.7153,16100.0
2013-01-11 15:10:00,147.59,147.65,147.57,147.62,12700.0,117.7153,117.7632,117.6994,117.7393,12700.0
2013-01-11 15:15:00,147.65,147.68,147.65,147.65,13000.0,117.7632,117.7871,117.7632,117.7632,13000.0
2013-01-11 15:20:00,147.66,147.8,147.66,147.77,32500.0,117.7712,117.8828,117.7712,117.8589,32500.0
2013-01-11 15:25:00,147.76,147.79,147.74,147.79,14200.0,117.8509,117.8749,117.835,117.8749,14200.0
2013-01-11 15:30:00,147.78,147.8,147.72,147.76,16000.0,117.8669,117.8828,117.819,117.8509,16000.0
2013-01-11 15:35:00,147.74,147.82,147.73,147.74,51700.0,117.835,117.8988,117.827,117.835,51700.0
2013-01-11 15:40:00,147.74,147.82,147.72,147.82,15100.0,117.835,117.8988,117.819,117.8988,15100.0
2013-01-11 15:45:00,147.83,147.87,147.79,147.82,39400.0,117.9068,117.9387,117.8749,117.8988,39400.0
2013-01-11 15:50:00,147.83,147.87,147.81,147.81,21100.0,117.9068,117.9387,117.8908,117.8908,21100.0
2013-01-11 15:55:00,147.8,147.85,147.71,147.85,93700.0,117.8828,117.9227,117.8111,117.9227,93700.0
2013-01-14 09:30:00,147.63,147.77,147.61,147.64,179500.0,117.7473,117.8589,117.7313,117.7552,179500.0
2013-01-14 09:35:00,147.67,147.8,147.65,147.72,88400.0,117.7792,117.8828,117.7632,117.819,88400.0
2013-01-14 09:40:00,147.73,147.8,147.6,147.6,129700.0,117.827,117.8828,117.7233,117.7233,129700.0
2013-01-14 09:45:00,147.6,147.71,147.56,147.58,136100.0,117.7233,117.8111,117.6914,117.7074,136100.0
2013-01-14 09:50:00,147.58,147.6,147.29,147.29,132000.0,117.7074,117.7233,117.4761,117.4761,132000.0
2013-01-14 09:55:00,147.32,147.44,147.31,147.39,141900.0,117.5,117.5957,117.492,117.5558,141900.0
2013-01-14 10:00:00,147.39,147.42,147.25,147.41,76300.0,117.5558,117.5798,117.4442,117.5718,76300.0
2013-01-14 10:05:00,147.4,147.4,147.33,147.33,28700.0,117.5638,117.5638,117.508,117.508,28700.0
2013-01-14 10:10:00,147.35,147.41,147.33,147.33,25200.0,117.5239,117.5718,117.508,117.508,25200.0
2013-01-14 10:15:00,147.36,147.38,147.29,147.29,27400.0,117.5319,117.5479,117.4761,117.4761,27400.0
2013-01-14 10:20:00,147.29,147.32,147.2,147.2,162700.0,117.4761,117.5,117.4043,117.4043,162700.0
2013-01-14 10:25:00,147.2,147.27,147.16,147.25,29500.0,117.4043,117.4601,117.3724,117.4442,29500.0
2013-01-14 10:30:00,147.26,147.38,147.26,147.34,62400.0,117.4521,117.5479,117.4521,117.516,62400.0
2013-01-14 10:35:00,147.34,147.4,147.34,147.39,19900.0,117.516,117.5638,117.516,117.5558,19900.0
2013-01-14 10:40:00,147.39,147.51,147.37,147.5,37400.0,117.5558,117.6515,117.5399,117.6436,37400.0
2013-01-14 10:45:00,147.49,147.5,147.45,147.5,16100.0,117.6356,117.6436,117.6037,117.6436,16100.0
2013-01-14 10:50:00,147.49,147.49,147.43,147.46,25900.0,117.6356,117.6356,117.5877,117.6117,25900.0
2013-01-14 10:55:00,147.46,147.47,147.44,147.47,14300.0,117.6117,117.6196,117.5957,117.6196,14300.0
2013-01-14 11:00:00,147.46,147.55,147.46,147.52,28600.0,117.6117,117.6834,117.6117,117.6595,28600.0
2013-01-14 11:05:00,147.52,147.54,147.48,147.52,20600.0,117.6595,117.6755,117.6276,117.6595,20600.0
2013-01-14 11:10:00,147.53,147.58,147.53,147.56,67900.0,117.6675,117.7074,117.6675,117.6914,67900.0
2013-01-14 11:15:00,147.55,147.55,147.51,147.52,13000.0,117.6834,117.6834,117.6515,117.6595,13000.0
2013-01-14 11:20:00,147.52,147.52,147.45,147.47,50100.0,117.6595,117.6595,117.6037,117.6196,50100.0
2013-01-14 11:25:00,147.47,147.53,147.47,147.49,20900.0,117.6196,117.6675,117.6196,117.6356,20900.0
2013-01-14 11:30:00,147.51,147.54,147.47,147.48,24200.0,117.6515,117.6755,117.6196,117.6276,24200.0
2013-01-14 11:35:00,147.48,147.48,147.42,147.42,27500.0,117.6276,117.6276,117.5798,117.5798,27500.0
2013-01-14 11:40:00,147.41,147.41,147.34,147.4,38900.0,117.5718,117.5718,117.516,117.5638,38900.0
2013-01-14 11:45:00,147.41,147.54,147.41,147.53,27600.0,117.5718,117.6755,117.5718,117.6675,27600.0
2013-01-14 11:50:00,147.51,147.54,147.5,147.5,12200.0,117.6515,117.6755,117.6436,117.6436,12200.0
2013-01-14 11:55:00,147.5,147.54,147.48,147.51,21700.0,117.6436,117.6755,117.6276,117.6515,21700.0
2013-01-14 12:00:00,147.53,147.58,147.52,147.54,15100.0,117.6675,117.7074,117.6595,117.6755,15100.0
2013-01-14 12:05:00,147.53,147.54,147.47,147.48,69900.0,117.6675,117.6755,117.6196,117.6276,69900.0
2013-01-14 12:10:00,147.48,147.53,147.46,147.49,33600.0,117.6276,117.6675,117.6117,117.6356,33600.0
2013-01-14 12:15:00,147.5,147.53,147.4,147.4,29500.0,117.6436,117.6675,117.5638,117.5638,29500.0
2013-01-14 12:20:00,147.4,147.44,147.34,147.41,29500.0,117.5638,117.5957,117.516,117.5718,29500.0
2013-01-14 12:25:00,147.4,147.41,147.36,147.37,20000.0,117.5638,117.5718,117.5319,117.5399,20000.0
2013-01-14 12:30:00,147.37,147.41,147.37,147.41,9500.0,117.5399,117.5718,117.5399,117.5718,9500.0
2013-01-14 12:35:00,147.41,147.45,147.41,147.43,14700.0,117.5718,117.6037,117.5718,117.5877,14700.0
2013-01-14 12:40:00,147.43,147.44,147.4,147.41,9100.0,117.5877,117.5957,117.5638,117.5718,9100.0
2013-01-14 12:45:00,147.43,147.52,147.42,147.46,17300.0,117.5877,117.6595,117.5798,117.6117,17300.0
2013-01-14 12:50:00,147.46,147.48,147.45,147.47,9700.0,117.6117,117.6276,117.6037,117.6196,9700.0
2013-01-14 12:55:00,147.48,147.48,147.43,147.44,6000.0,117.6276,117.6276,117.5877,117.5957,6000.0
2013-01-14 13:00:00,147.42,147.43,147.31,147.36,17200.0,117.5798,117.5877,117.492,117.5319,17200.0
2013-01-14 13:05:00,147.35,147.39,147.35,147.36,7300.0,117.5239,117.5558,117.5239,117.5319,7300.0
2013-01-14 13:10:00,147.35,147.44,147.34,147.44,21300.0,117.5239,117.5957,117.516,117.5957,21300.0
2013-01-14 13:15:00,147.44,147.54,147.41,147.53,34100.0,117.5957,117.6755,117.5718,117.6675,34100.0
2013-01-14 13:20:00,147.55,147.58,147.53,147.55,11800.0,117.6834,117.7074,117.6675,117.6834,11800.0
2013-01-14 13:25:00,147.56,147.56,147.52,147.54,6600.0,117.6914,117.6914,117.6595,117.6755,6600.0
2013-01-14 13:30:00,147.54,147.54,147.49,147.53,17300.0,117.6755,117.6755,117.6356,117.6675,17300.0
2013-01-14 13:35:00,147.53,147.54,147.51,147.53,19500.0,117.6675,117.6755,117.6515,117.6675,19500.0
2013-01-14 13:40:00,147.52,147.54,147.52,147.53,4900.0,117.6595,117.6755,117.6595,117.6675,4900.0
2013-01-14 13:45:00,147.53,147.54,147.41,147.43,22900.0,117.6675,117.6755,117.5718,117.5877,22900.0
2013-01-14 13:50:00,147.44,147.46,147.43,147.46,6100.0,117.5957,117.6117,117.5877,117.6117,6100.0
2013-01-14 13:55:00,147.46,147.47,147.4,147.46,20300.0,117.6117,117.6196,117.5638,117.6117,20300.0
2013-01-14 14:00:00,147.45,147.64,147.4,147.64,39700.0,117.6037,117.7552,117.5638,117.7552,39700.0
2013-01-14 14:05:00,147.63,147.64,147.55,147.61,52400.0,117.7473,117.7552,117.6834,117.7313,52400.0
2013-01-14 14:10:00,147.59,147.67,147.56,147.56,54700.0,117.7153,117.7792,117.6914,117.6914,54700.0
2013-01-14 14:15:00,147.55,147.63,147.55,147.61,18400.0,117.6834,117.7473,117.6834,117.7313,18400.0
2013-01-14 14:20:00,147.61,147.64,147.58,147.62,22100.0,117.7313,117.7552,117.7074,117.7393,22100.0
2013-01-14 14:25:00,147.62,147.67,147.62,147.66,26800.0,117.7393,117.7792,117.7393,117.7712,26800.0
2013-01-14 14:30:00,147.66,147.75,147.66,147.7,31600.0,117.7712,117.843,117.7712,117.8031,31600.0
2013-01-14 14:35:00,147.71,147.71,147.63,147.65,37900.0,117.8111,117.8111,117.7473,117.7632,37900.0
2013-01-14 14:40:00,147.65,147.69,147.64,147.65,40900.0,117.7632,117.7951,117.7552,117.7632,40900.0
2013-01-14 14:45:00,147.65,147.66,147.59,147.64,29400.0,117.7632,117.7712,117.7153,117.7552,29400.0
2013-01-14 14:50:00,147.65,147.67,147.61,147.63,21300.0,117.7632,117.7792,117.7313,117.7473,21300.0
2013-01-14 14:55:00,147.62,147.66,147.61,147.65,25500.0,117.7393,117.7712,117.7313,117.7632,25500.0
2013-01-14 15:00:00,147.64,147.71,147.64,147.71,36400.0,117.7552,117.8111,117.7552,117.8111,36400.0
2013-01-14 15:05:00,147.7,147.79,147.69,147.76,41800.0,117.8031,117.8749,117.7951,117.8509,41800.0
2013-01-14 15:10:00,147.76,147.77,147.72,147.72,39600.0,117.8509,117.8589,117.819,117.819,39600.0
2013-01-14 15:15:00,147.73,147.77,147.72,147.73,36800.0,117.827,117.8589,117.819,117.827,36800.0
2013-01-14 15:20:00,147.73,147.76,147.72,147.74,31400.0,117.827,117.8509,117.819,117.835,31400.0
2013-01-14 15:25:00,147.74,147.76,147.63,147.66,50200.0,117.835,117.8509,117.7473,117.7712,50200.0
2013-01-14 15:30:00,147.66,147.66,147.57,147.57,26600.0,117.7712,117.7712,117.6994,117.6994,26600.0
2013-01-14 15:35:00,147.58,147.58,147.48,147.54,65800.0,117.7074,117.7074,117.6276,117.6755,65800.0
2013-01-14 15:40:00,147.54,147.59,147.52,147.59,26400.0,117.6755,117.7153,117.6595,117.7153,26400.0
2013-01-14 15:45:00,147.59,147.59,147.54,147.57,80600.0,117.7153,117.7153,117.6755,117.6994,80600.0
2013-01-14 15:50:00,147.56,147.57,147.42,147.49,133400.0,117.6914,117.6994,117.5798,117.6356,133400.0
2013-01-14 15:55:00,147.49,147.7,147.44,147.7,115100.0,117.6356,117.8031,117.5957,117.8031,115100.0
2013-01-15 09:30:00,147.0,147.08,146.93,147.02,66500.0,117.2448,117.3086,117.1889,117.2607,66500.0
2013-01-15 09:35:00,147.04,147.2,147.02,147.17,80800.0,117.2767,117.4043,117.2607,117.3804,80800.0
2013-01-15 09:40:00,147.16,147.21,147.02,147.03,54700.0,117.3724,117.4123,117.2607,117.2687,54700.0
2013-01-15 09:45:00,147.02,147.11,146.95,147.1,36800.0,117.2607,117.3325,117.2049,117.3245,36800.0
2013-01-15 09:50:00,147.1,147.19,147.03,147.07,126700.0,117.3245,117.3963,117.2687,117.3006,126700.0
2013-01-15 09:55:00,147.07,147.22,147.05,147.17,296800.0,117.3006,117.4202,117.2847,117.3804,296800.0
2013-01-15 10:00:00,147.17,147.25,147.14,147.19,250100.0,117.3804,117.4442,117.3564,117.3963,250100.0
2013-01-15 10:05:00,147.19,147.24,147.13,147.24,144000.0,117.3963,117.4362,117.3485,117.4362,144000.0
2013-01-15 10:10:00,147.24,147.35,147.2,147.3,60900.0,117.4362,117.5239,117.4043,117.484,60900.0
2013-01-15 10:15:00,147.33,147.33,147.21,147.23,55300.0,117.508,117.508,117.4123,117.4282,55300.0
2013-01-15 10:20:00,147.24,147.24,147.17,147.17,836300.0,117.4362,117.4362,117.3804,117.3804,836300.0
2013-01-15 10:25:00,147.18,147.22,147.1,147.13,111600.0,117.3883,117.4202,117.3245,117.3485,111600.0
2013-01-15 10:30:00,147.11,147.17,147.1,147.17,26700.0,117.3325,117.3804,117.3245,117.3804,26700.0
2013-01-15 10:35:00,147.17,147.2,147.14,147.18,45400.0,117.3804,117.4043,117.3564,117.3883,45400.0
2013-01-15 10:40:00,147.18,147.27,147.18,147.27,39200.0,117.3883,117.4601,117.3883,117.4601,39200.0
2013-01-15 10:45:00,147.27,147.3,147.26,147.27,24100.0,117.4601,117.484,117.4521,117.4601,24100.0
2013-01-15 10:50:00,147.27,147.31,147.27,147.28,21500.0,117.4601,117.492,117.4601,117.4681,21500.0
2013-01-15 10:55:00,147.29,147.39,147.26,147.34,51900.0,117.4761,117.5558,117.4521,117.516,51900.0
2013-01-15 11:00:00,147.35,147.4,147.32,147.39,24000.0,117.5239,117.5638,117.5,117.5558,24000.0
2013-01-15 11:05:00,147.39,147.41,147.31,147.32,39900.0,117.5558,117.5718,117.492,117.5,39900.0
2013-01-15 11:10:00,147.33,147.33,147.25,147.28,51300.0,117.508,117.508,117.4442,117.4681,51300.0
2013-01-15 11:15:00,147.29,147.31,147.23,147.27,32400.0,117.4761,117.492,117.4282,117.4601,32400.0
2013-01-15 11:20:00,147.26,147.32,147.25,147.32,17700.0,117.4521,117.5,117.4442,117.5,17700.0
2013-01-15 11:25:00,147.31,147.34,147.29,147.33,21400.0,117.492,117.516,117.4761,117.508,21400.0
2013-01-15 11:30:00,147.33,147.39,147.33,147.38,32400.0,117.508,117.5558,117.508,117.5479,32400.0
2013-01-15 11:35:00,147.38,147.42,147.35,147.39,30100.0,117.5479,117.5798,117.5239,117.5558,30100.0
2013-01-15 11:40:00,147.39,147.42,147.36,147.39,20800.0,117.5558,117.5798,117.5319,117.5558,20800.0
2013-01-15 11:45:00,147.4,147.47,147.36,147.45,35500.0,117.5638,117.6196,117.5319,117.6037,35500.0
2013-01-15 11:50:00,147.46,147.46,147.39,147.43,23800.0,117.6117,117.6117,117.5558,117.5877,23800.0
2013-01-15 11:55:00,147.43,147.46,147.35,147.38,40700.0,117.5877,117.6117,117.5239,117.5479,40700.0
2013-01-15 12:00:00,147.38,147.43,147.37,147.38,38600.0,117.5479,117.5877,117.5399,117.5479,38600.0
2013-01-15 12:05:00,147.38,147.43,147.38,147.42,14100.0,117.5479,117.5877,117.5479,117.5798,14100.0
2013-01-15 12:10:00,147.42,147.44,147.42,147.42,11100.0,117.5798,117.5957,117.5798,117.5798,11100.0
2013-01-15 12:15:00,147.43,147.53,147.42,147.5,50400.0,117.5877,117.6675,117.5798,117.6436,50400.0
2013-01-15 12:20:00,147.5,147.51,147.45,147.47,18400.0,117.6436,117.6515,117.6037,117.6196,18400.0
2013-01-15 12:25:00,147.47,147.51,147.47,147.48,27700.0,117.6196,117.6515,117.6196,117.6276,27700.0
2013-01-15 12:30:00,147.48,147.63,147.48,147.63,42900.0,117.6276,117.7473,117.6276,117.7473,42900.0
2013-01-15 12:35:00,147.62,147.63,147.57,147.57,25200.0,117.7393,117.7473,117.6994,117.6994,25200.0
2013-01-15 12:40:00,147.58,147.66,147.58,147.66,32200.0,117.7074,117.7712,117.7074,117.7712,32200.0
2013-01-15 12:45:00,147.66,147.66,147.56,147.57,30600.0,117.7712,117.7712,117.6914,117.6994,30600.0
2013-01-15 12:50:00,147.57,147.59,147.56,147.56,14200.0,117.6994,117.7153,117.6914,117.6914,14200.0
2013-01-15 12:55:00,147.56,147.59,147.53,147.54,17900.0,117.6914,117.7153,117.6675,117.6755,17900.0
2013-01-15 13:00:00,147.55,147.55,147.53,147.55,19600.0,117.6834,117.6834,117.6675,117.6834,19600.0
2013-01-15 13:05:00,147.54,147.61,147.53,147.55,80100.0,117.6755,117.7313,117.6675,117.6834,80100.0
2013-01-15 13:10:00,147.56,147.59,147.54,147.59,15600.0,117.6914,117.7153,117.6755,117.7153,15600.0
2013-01-15 13:15:00,147.59,147.65,147.57,147.61,63300.0,117.7153,117.7632,117.6994,117.7313,63300.0
2013-01-15 13:20:00,147.62,147.62,147.53,147.58,23300.0,117.7393,117.7393,117.6675,117.7074,23300.0
2013-01-15 13:25:00,147.58,147.64,147.55,147.58,49300.0,117.7074,117.7552,117.6834,117.7074,49300.0
2013-01-15 13:30:00,147.57,147.59,147.51,147.53,28600.0,117.6994,117.7153,117.6515,117.6675,28600.0
2013-01-15 13:35:00,147.54,147.59,147.53,147.58,24000.0,117.6755,117.7153,117.6675,117.7074,24000.0
2013-01-15 13:40:00,147.58,147.58,147.52,147.56,26800.0,117.7074,117.7074,117.6595,117.6914,26800.0
2013-01-15 13:45:00,147.56,147.58,147.53,147.54,26500.0,117.6914,117.7074,117.6675,117.6755,26500.0
2013-01-15 13:50:00,147.56,147.58,147.42,147.45,49200.0,117.6914,117.7074,117.5798,117.6037,49200.0
2013-01-15 13:55:00,147.46,147.46,147.33,147.38,37300.0,117.6117,117.6117,117.508,117.5479,37300.0
2013-01-15 14:00:00,147.39,147.42,147.35,147.41,46600.0,117.5558,117.5798,117.5239,117.5718,46600.0
2013-01-15 14:05:00,147.42,147.45,147.38,147.45,19500.0,117.5798,117.6037,117.5479,117.6037,19500.0
2013-01-15 14:10:00,147.46,147.49,147.37,147.42,22600.0,117.6117,117.6356,117.5399,117.5798,22600.0
2013-01-15 14:15:00,147.42,147.45,147.4,147.44,23000.0,117.5798,117.6037,117.5638,117.5957,23000.0
2013-01-15 14:20:00,147.43,147.43,147.36,147.4,26300.0,117.5877,117.5877,117.5319,117.5638,26300.0
2013-01-15 14:25:00,147.4,147.4,147.36,147.37,23600.0,117.5638,117.5638,117.5319,117.5399,23600.0
2013-01-15 14:30:00,147.37,147.43,147.37,147.4,13800.0,117.5399,117.5877,117.5399,117.5638,13800.0
2013-01-15 14:35:00,147.4,147.44,147.39,147.44,6600.0,117.5638,117.5957,117.5558,117.5957,6600.0
2013-01-15 14:40:00,147.44,147.57,147.44,147.56,45100.0,117.5957,117.6994,117.5957,117.6914,45100.0
2013-01-15 14:45:00,147.56,147.62,147.52,147.58,25000.0,117.6914,117.7393,117.6595,117.7074,25000.0
2013-01-15 14:50:00,147.58,147.68,147.58,147.63,31000.0,117.7074,117.7871,117.7074,117.7473,31000.0
2013-01-15 14:55:00,147.62,147.66,147.62,147.65,11900.0,117.7393,117.7712,117.7393,117.7632,11900.0
2013-01-15 15:00:00,147.66,147.78,147.66,147.71,51100.0,117.7712,117.8669,117.7712,117.8111,51100.0
2013-01-15 15:05:00,147.7,147.73,147.69,147.73,12300.0,117.8031,117.827,117.7951,117.827,12300.0
2013-01-15 15:10:00,147.73,147.74,147.69,147.73,17400.0,117.827,117.835,117.7951,117.827,17400.0
2013-01-15 15:15:00,147.74,147.81,147.68,147.78,22800.0,117.835,117.8908,117.7871,117.8669,22800.0
2013-01-15 15:20:00,147.78,147.85,147.76,147.82,37800.0,117.8669,117.9227,117.8509,117.8988,37800.0
2013-01-15 15:25:00,147.82,147.84,147.75,147.78,20300.0,117.8988,117.9147,117.843,117.8669,20300.0
2013-01-15 15:30:00,147.78,147.81,147.76,147.8,21800.0,117.8669,117.8908,117.8509,117.8828,21800.0
2013-01-15 15:35:00,147.81,147.87,147.79,147.79,66900.0,117.8908,117.9387,117.8749,117.8749,66900.0
2013-01-15 15:40:00,147.8,147.93,147.8,147.93,45700.0,117.8828,117.9865,117.8828,117.9865,45700.0
2013-01-15 15:45:00,147.93,147.93,147.78,147.81,56700.0,117.9865,117.9865,117.8669,117.8908,56700.0
2013-01-15 15:50:00,147.81,147.82,147.75,147.81,44700.0,117.8908,117.8988,117.843,117.8908,44700.0
2013-01-15 15:55:00,147.81,147.87,147.77,147.77,138500.0,117.8908,117.9387,117.8589,117.8589,138500.0
2013-01-16 09:30:00,147.52,147.59,147.46,147.47,82400.0,117.6595,117.7153,117.6117,117.6196,82400.0
2013-01-16 09:35:00,147.47,147.5,147.37,147.41,96000.0,117.6196,117.6436,117.5399,117.5718,96000.0
2013-01-16 09:40:00,147.42,147.49,147.35,147.42,85300.0,117.5798,117.6356,117.5239,117.5798,85300.0
2013-01-16 09:45:00,147.43,147.49,147.4,147.47,59500.0,117.5877,117.6356,117.5638,117.6196,59500.0
2013-01-16 09:50:00,147.47,147.58,147.47,147.52,42900.0,117.6196,117.7074,117.6196,117.6595,42900.0
2013-01-16 09:55:00,147.51,147.58,147.47,147.56,35900.0,117.6515,117.7074,117.6196,117.6914,35900.0
2013-01-16 10:00:00,147.56,147.66,147.54,147.6,69700.0,117.6914,117.7712,117.6755,117.7233,69700.0
2013-01-16 10:05:00,147.59,147.66,147.59,147.64,59300.0,117.7153,117.7712,117.7153,117.7552,59300.0
2013-01-16 10:10:00,147.65,147.66,147.58,147.63,131200.0,117.7632,117.7712,117.7074,117.7473,131200.0
2013-01-16 10:15:00,147.64,147.66,147.6,147.64,32000.0,117.7552,117.7712,117.7233,117.7552,32000.0
2013-01-16 10:20:00,147.65,147.73,147.63,147.72,40700.0,117.7632,117.827,117.7473,117.819,40700.0
2013-01-16 10:25:00,147.73,147.77,147.69,147.72,30500.0,117.827,117.8589,117.7951,117.819,30500.0
2013-01-16 10:30:00,147.72,147.73,147.66,147.67,30000.0,117.819,117.827,117.7712,117.7792,30000.0
2013-01-16 10:35:00,147.66,147.68,147.63,147.66,50200.0,117.7712,117.7871,117.7473,117.7712,50200.0
2013-01-16 10:40:00,147.67,147.71,147.67,147.69,49400.0,117.7792,117.8111,117.7792,117.7951,49400.0
2013-01-16 10:45:00,147.7,147.72,147.65,147.66,24700.0,117.8031,117.819,117.7632,117.7712,24700.0
2013-01-16 10:50:00,147.67,147.71,147.65,147.69,32200.0,117.7792,117.8111,117.7632,117.7951,32200.0
2013-01-16 10:55:00,147.69,147.69,147.57,147.57,31900.0,117.7951,117.7951,117.6994,117.6994,31900.0
2013-01-16 11:00:00,147.58,147.65,147.56,147.64,30500.0,117.7074,117.7632,117.6914,117.7552,30500.0
2013-01-16 11:05:00,147.64,147.72,147.64,147.71,13500.0,117.7552,117.819,117.7552,117.8111,13500.0
2013-01-16 11:10:00,147.72,147.76,147.72,147.75,23300.0,117.819,117.8509,117.819,117.843,23300.0
2013-01-16 11:15:00,147.76,147.84,147.75,147.77,30300.0,117.8509,117.9147,117.843,117.8589,30300.0
2013-01-16 11:20:00,147.77,147.91,147.77,147.89,45200.0,117.8589,117.9706,117.8589,117.9546,45200.0
2013-01-16 11:25:00,147.89,147.92,147.84,147.86,35100.0,117.9546,117.9786,117.9147,117.9307,35100.0
2013-01-16 11:30:00,147.86,147.89,147.84,147.87,14200.0,117.9307,117.9546,117.9147,117.9387,14200.0
2013-01-16 11:35:00,147.87,147.88,147.82,147.83,8600.0,117.9387,117.9466,117.8988,117.9068,8600.0
2013-01-16 11:40:00,147.84,147.87,147.82,147.87,7600.0,117.9147,117.9387,117.8988,117.9387,7600.0
2013-01-16 11:45:00,147.87,147.92,147.87,147.87,24500.0,117.9387,117.9786,117.9387,117.9387,24500.0
2013-01-16 11:50:00,147.88,147.9,147.8,147.82,21500.0,117.9466,117.9626,117.8828,117.8988,21500.0
2013-01-16 11:55:00,147.83,147.84,147.76,147.79,17700.0,117.9068,117.9147,117.8509,117.8749,17700.0
2013-01-16 12:00:00,147.79,147.83,147.79,147.83,14300.0,117.8749,117.9068,117.8749,117.9068,14300.0
2013-01-16 12:05:00,147.83,147.85,147.75,147.81,20600.0,117.9068,117.9227,117.843,117.8908,20600.0
2013-01-16 12:10:00,147.82,147.82,147.76,147.77,13100.0,117.8988,117.8988,117.8509,117.8589,13100.0
2013-01-16 12:15:00,147.78,147.79,147.76,147.77,22100.0,117.8669,117.8749,117.8509,117.8589,22100.0
2013-01-16 12:20:00,147.78,147.79,147.75,147.78,32600.0,117.8669,117.8749,117.843,117.8669,32600.0
2013-01-16 12:25:00,147.78,147.8,147.76,147.77,11800.0,117.8669,117.8828,117.8509,117.8589,11800.0
2013-01-16 12:30:00,147.78,147.78,147.69,147.72,31800.0,117.8669,117.8669,117.7951,117.819,31800.0
2013-01-16 12:35:00,147.73,147.81,147.71,147.79,45200.0,117.827,117.8908,117.8111,117.8749,45200.0
2013-01-16 12:40:00,147.78,147.78,147.64,147.64,40900.0,117.8669,117.8669,117.7552,117.7552,40900.0
2013-01-16 12:45:00,147.65,147.71,147.65,147.67,12700.0,117.7632,117.8111,117.7632,117.7792,12700.0
2013-01-16 12:50:00,147.68,147.73,147.67,147.71,15400.0,117.7871,117.827,117.7792,117.8111,15400.0
2013-01-16 12:55:00,147.69,147.74,147.69,147.74,22300.0,117.7951,117.835,117.7951,117.835,22300.0
2013-01-16 13:00:00,147.73,147.74,147.67,147.7,31900.0,117.827,117.835,117.7792,117.8031,31900.0
2013-01-16 13:05:00,147.72,147.81,147.72,147.77,16100.0,117.819,117.8908,117.819,117.8589,16100.0
2013-01-16 13:10:00,147.77,147.79,147.75,147.77,36500.0,117.8589,117.8749,117.843,117.8589,36500.0
2013-01-16 13:15:00,147.77,147.8,147.76,147.8,33700.0,117.8589,117.8828,117.8509,117.8828,33700.0
2013-01-16 13:20:00,147.8,147.83,147.75,147.79,38600.0,117.8828,117.9068,117.843,117.8749,38600.0
2013-01-16 13:25:00,147.8,147.81,147.77,147.8,23000.0,117.8828,117.8908,117.8589,117.8828,23000.0
2013-01-16 13:30:00,147.8,147.9,147.8,147.89,44000.0,117.8828,117.9626,117.8828,117.9546,44000.0
2013-01-16 13:35:00,147.89,147.92,147.87,147.9,24600.0,117.9546,117.9786,117.9387,117.9626,24600.0
2013-01-16 13:40:00,147.9,147.99,147.87,147.91,28300.0,117.9626,118.0344,117.9387,117.9706,28300.0
2013-01-16 13:45:00,147.91,147.96,147.91,147.93,24800.0,117.9706,118.0105,117.9706,117.9865,24800.0
2013-01-16 13:50:00,147.94,147.94,147.9,147.91,19100.0,117.9945,117.9945,117.9626,117.9706,19100.0
2013-01-16 13:55:00,147.92,147.95,147.9,147.9,12300.0,117.9786,118.0025,117.9626,117.9626,12300.0
2013-01-16 14:00:00,147.91,147.98,147.9,147.97,24900.0,117.9706,118.0264,117.9626,118.0184,24900.0
2013-01-16 14:05:00,147.97,147.97,147.83,147.84,37500.0,118.0184,118.0184,117.9068,117.9147,37500.0
2013-01-16 14:10:00,147.84,147.88,147.81,147.87,17800.0,117.9147,117.9466,117.8908,117.9387,17800.0
2013-01-16 14:15:00,147.87,147.9,147.87,147.9,25200.0,117.9387,117.9626,117.9387,117.9626,25200.0
2013-01-16 14:20:00,147.91,147.95,147.89,147.94,19100.0,117.9706,118.0025,117.9546,117.9945,19100.0
2013-01-16 14:25:00,147.94,147.97,147.93,147.96,25600.0,117.9945,118.0184,117.9865,118.0105,25600.0
2013-01-16 14:30:00,147.96,148.02,147.93,148.0,33300.0,118.0105,118.0583,117.9865,118.0424,33300.0
2013-01-16 14:35:00,148.0,148.0,147.95,147.96,24800.0,118.0424,118.0424,118.0025,118.0105,24800.0
2013-01-16 14:40:00,147.96,147.96,147.92,147.96,14900.0,118.0105,118.0105,117.9786,118.0105,14900.0
2013-01-16 14:45:00,147.97,147.98,147.9,147.95,28400.0,118.0184,118.0264,117.9626,118.0025,28400.0
2013-01-16 14:50:00,147.95,147.99,147.94,147.98,14800.0,118.0025,118.0344,117.9945,118.0264,14800.0
2013-01-16 14:55:00,147.98,148.01,147.97,148.0,107800.0,118.0264,118.0503,118.0184,118.0424,107800.0
2013-01-16 15:00:00,148.0,148.0,147.93,147.95,37800.0,118.0424,118.0424,117.9865,118.0025,37800.0
2013-01-16 15:05:00,147.96,148.0,147.96,147.97,36700.0,118.0105,118.0424,118.0105,118.0184,36700.0
2013-01-16 15:10:00,147.98,148.0,147.95,147.99,140600.0,118.0264,118.0424,118.0025,118.0344,140600.0
2013-01-16 15:15:00,148.0,148.01,147.94,147.94,114100.0,118.0424,118.0503,117.9945,117.9945,114100.0
2013-01-16 15:20:00,147.94,147.95,147.86,147.87,60400.0,117.9945,118.0025,117.9307,117.9387,60400.0
2013-01-16 15:25:00,147.87,147.9,147.8,147.82,52200.0,117.9387,117.9626,117.8828,117.8988,52200.0
2013-01-16 15:30:00,147.81,147.87,147.78,147.87,434500.0,117.8908,117.9387,117.8669,117.9387,434500.0
2013-01-16 15:35:00,147.87,147.9,147.84,147.9,74500.0,117.9387,117.9626,117.9147,117.9626,74500.0
2013-01-16 15:40:00,147.9,147.91,147.82,147.87,105500.0,117.9626,117.9706,117.8988,117.9387,105500.0
2013-01-16 15:45:00,147.87,147.88,147.79,147.86,108500.0,117.9387,117.9466,117.8749,117.9307,108500.0
2013-01-16 15:50:00,147.86,147.9,147.77,147.83,146400.0,117.9307,117.9626,117.8589,117.9068,146400.0
2013-01-16 15:55:00,147.84,147.86,147.76,147.79,259400.0,117.9147,117.9307,117.8509,117.8749,259400.0
2013-01-17 09:30:00,148.42,148.47,148.36,148.47,152300.0,118.3773,118.4172,118.3295,118.4172,152300.0
2013-01-17 09:35:00,148.46,148.47,148.27,148.31,98100.0,118.4092,118.4172,118.2577,118.2896,98100.0
2013-01-17 09:40:00,148.29,148.3,148.21,148.23,67900.0,118.2737,118.2816,118.2098,118.2258,67900.0
2013-01-17 09:45:00,148.24,148.24,148.17,148.22,44700.0,118.2338,118.2338,118.1779,118.2178,44700.0
2013-01-17 09:50:00,148.22,148.3,148.19,148.29,104400.0,118.2178,118.2816,118.1939,118.2737,104400.0
2013-01-17 09:55:00,148.28,148.41,148.28,148.39,75500.0,118.2657,118.3694,118.2657,118.3534,75500.0
2013-01-17 10:00:00,148.39,148.41,147.48,148.22,289100.0,118.3534,118.3694,117.6276,118.2178,289100.0
2013-01-17 10:05:00,148.24,148.41,148.22,148.38,123500.0,118.2338,118.3694,118.2178,118.3454,123500.0
2013-01-17 10:10:00,148.38,148.48,148.36,148.46,51200.0,118.3454,118.4252,118.3295,118.4092,51200.0
2013-01-17 10:15:00,148.48,148.59,148.48,148.54,43200.0,118.4252,118.5129,118.4252,118.4731,43200.0
2013-01-17 10:20:00,148.54,148.6,148.52,148.53,41000.0,118.4731,118.5209,118.4571,118.4651,41000.0
2013-01-17 10:25:00,148.53,148.59,148.51,148.57,49000.0,118.4651,118.5129,118.4491,118.497,49000.0
2013-01-17 10:30:00,148.58,148.58,148.51,148.54,724600.0,118.505,118.505,118.4491,118.4731,724600.0
2013-01-17 10:35:00,148.53,148.54,148.51,148.52,26600.0,118.4651,118.4731,118.4491,118.4571,26600.0
2013-01-17 10:40:00,148.5,148.54,148.42,148.46,67700.0,118.4411,118.4731,118.3773,118.4092,67700.0
2013-01-17 10:45:00,148.47,148.47,148.4,148.41,35600.0,118.4172,118.4172,118.3614,118.3694,35600.0
2013-01-17 10:50:00,148.41,148.46,148.41,148.42,18800.0,118.3694,118.4092,118.3694,118.3773,18800.0
2013-01-17 10:55:00,148.43,148.46,148.34,148.39,55700.0,118.3853,118.4092,118.3135,118.3534,55700.0
2013-01-17 11:00:00,148.41,148.44,148.38,148.44,30100.0,118.3694,118.3933,118.3454,118.3933,30100.0
2013-01-17 11:05:00,148.45,148.45,148.4,148.42,34200.0,118.4013,118.4013,118.3614,118.3773,34200.0
2013-01-17 11:10:00,148.42,148.47,148.41,148.44,24000.0,118.3773,118.4172,118.3694,118.3933,24000.0
2013-01-17 11:15:00,148.44,148.45,148.42,148.44,9400.0,118.3933,118.4013,118.3773,118.3933,9400.0
2013-01-17 11:20:00,148.44,148.52,148.44,148.48,65700.0,118.3933,118.4571,118.3933,118.4252,65700.0
2013-01-17 11:25:00,148.48,148.56,148.48,148.56,158600.0,118.4252,118.489,118.4252,118.489,158600.0
2013-01-17 11:30:00,148.57,148.62,148.53,148.61,76500.0,118.497,118.5369,118.4651,118.5289,76500.0
2013-01-17 11:35:00,148.63,148.66,148.59,148.61,55200.0,118.5448,118.5688,118.5129,118.5289,55200.0
2013-01-17 11:40:00,148.61,148.64,148.6,148.62,32800.0,118.5289,118.5528,118.5209,118.5369,32800.0
2013-01-17 11:45:00,148.61,148.66,148.59,148.66,22600.0,118.5289,118.5688,118.5129,118.5688,22600.0
2013-01-17 11:50:00,148.67,148.7,148.58,148.59,38300.0,118.5767,118.6007,118.505,118.5129,38300.0
2013-01-17 11:55:00,148.58,148.64,148.55,148.55,20500.0,118.505,118.5528,118.481,118.481,20500.0
2013-01-17 12:00:00,148.56,148.61,148.56,148.61,14400.0,118.489,118.5289,118.489,118.5289,14400.0
2013-01-17 12:05:00,148.6,148.64,148.59,148.6,9500.0,118.5209,118.5528,118.5129,118.5209,9500.0
2013-01-17 12:10:00,148.61,148.65,148.56,148.62,29500.0,118.5289,118.5608,118.489,118.5369,29500.0
2013-01-17 12:15:00,148.63,148.69,148.61,148.68,34600.0,118.5448,118.5927,118.5289,118.5847,34600.0
2013-01-17 12:20:00,148.69,148.78,148.68,148.76,35800.0,118.5927,118.6645,118.5847,118.6485,35800.0
2013-01-17 12:25:00,148.75,148.84,148.75,148.83,61700.0,118.6405,118.7123,118.6405,118.7044,61700.0
2013-01-17 12:30:00,148.81,148.82,148.77,148.82,14500.0,118.6884,118.6964,118.6565,118.6964,14500.0
2013-01-17 12:35:00,148.81,148.89,148.81,148.85,78200.0,118.6884,118.7522,118.6884,118.7203,78200.0
2013-01-17 12:40:00,148.84,148.85,148.79,148.84,19200.0,118.7123,118.7203,118.6724,118.7123,19200.0
2013-01-17 12:45:00,148.82,148.85,148.8,148.8,17400.0,118.6964,118.7203,118.6804,118.6804,17400.0
2013-01-17 12:50:00,148.8,148.83,148.79,148.8,19600.0,118.6804,118.7044,118.6724,118.6804,19600.0
2013-01-17 12:55:00,148.81,148.82,148.76,148.78,10300.0,118.6884,118.6964,118.6485,118.6645,10300.0
2013-01-17 13:00:00,148.78,148.83,148.78,148.8,29300.0,118.6645,118.7044,118.6645,118.6804,29300.0
2013-01-17 13:05:00,148.82,148.82,148.72,148.73,24700.0,118.6964,118.6964,118.6166,118.6246,24700.0
2013-01-17 13:10:00,148.74,148.79,148.72,148.78,23200.0,118.6326,118.6724,118.6166,118.6645,23200.0
2013-01-17 13:15:00,148.79,148.82,148.76,148.81,27600.0,118.6724,118.6964,118.6485,118.6884,27600.0
2013-01-17 13:20:00,148.79,148.81,148.75,148.79,7000.0,118.6724,118.6884,118.6405,118.6724,7000.0
2013-01-17 13:25:00,148.78,148.8,148.74,148.77,23300.0,118.6645,118.6804,118.6326,118.6565,23300.0
2013-01-17 13:30:00,148.77,148.78,148.74,148.77,14800.0,118.6565,118.6645,118.6326,118.6565,14800.0
2013-01-17 13:35:00,148.76,148.82,148.74,148.82,38400.0,118.6485,118.6964,118.6326,118.6964,38400.0
2013-01-17 13:40:00,148.81,148.88,148.81,148.84,58200.0,118.6884,118.7442,118.6884,118.7123,58200.0
2013-01-17 13:45:00,148.84,148.87,148.83,148.84,16100.0,118.7123,118.7363,118.7044,118.7123,16100.0
2013-01-17 13:50:00,148.83,148.97,148.83,148.94,80500.0,118.7044,118.816,118.7044,118.7921,80500.0
2013-01-17 13:55:00,148.94,149.04,148.93,149.01,68500.0,118.7921,118.8718,118.7841,118.8479,68500.0
2013-01-17 14:00:00,149.01,149.07,149.0,149.02,48500.0,118.8479,118.8958,118.8399,118.8559,48500.0
2013-01-17 14:05:00,149.02,149.06,148.98,149.02,32500.0,118.8559,118.8878,118.824,118.8559,32500.0
2013-01-17 14:10:00,149.02,149.09,149.02,149.09,32100.0,118.8559,118.9117,118.8559,118.9117,32100.0
2013-01-17 14:15:00,149.07,149.1,149.04,149.08,19900.0,118.8958,118.9197,118.8718,118.9037,19900.0
2013-01-17 14:20:00,149.1,149.15,149.09,149.13,57100.0,118.9197,118.9596,118.9117,118.9436,57100.0
2013-01-17 14:25:00,149.12,149.14,149.03,149.05,24000.0,118.9357,118.9516,118.8639,118.8798,24000.0
2013-01-17 14:30:00,149.06,149.06,149.03,149.04,14300.0,118.8878,118.8878,118.8639,118.8718,14300.0
2013-01-17 14:35:00,149.05,149.08,149.04,149.08,17700.0,118.8798,118.9037,118.8718,118.9037,17700.0
2013-01-17 14:40:00,149.08,149.16,149.06,149.06,40000.0,118.9037,118.9676,118.8878,118.8878,40000.0
2013-01-17 14:45:00,149.05,149.08,149.01,149.02,35100.0,118.8798,118.9037,118.8479,118.8559,35100.0
2013-01-17 14:50:00,149.02,149.05,148.98,148.98,66300.0,118.8559,118.8798,118.824,118.824,66300.0
2013-01-17 14:55:00,148.97,149.0,148.94,148.99,68600.0,118.816,118.8399,118.7921,118.832,68600.0
2013-01-17 15:00:00,148.99,149.02,148.95,148.97,47000.0,118.832,118.8559,118.8001,118.816,47000.0
2013-01-17 15:05:00,148.98,149.01,148.96,149.01,37600.0,118.824,118.8479,118.808,118.8479,37600.0
2013-01-17 15:10:00,149.01,149.04,149.0,149.01,24200.0,118.8479,118.8718,118.8399,118.8479,24200.0
2013-01-17 15:15:00,149.01,149.04,148.99,149.0,18300.0,118.8479,118.8718,118.832,118.8399,18300.0
2013-01-17 15:20:00,148.99,149.0,148.88,148.89,60900.0,118.832,118.8399,118.7442,118.7522,60900.0
2013-01-17 15:25:00,148.9,148.94,148.86,148.94,48800.0,118.7602,118.7921,118.7283,118.7921,48800.0
2013-01-17 15:30:00,148.94,149.0,148.92,148.95,46000.0,118.7921,118.8399,118.7761,118.8001,46000.0
2013-01-17 15:35:00,148.95,148.98,148.89,148.93,79600.0,118.8001,118.824,118.7522,118.7841,79600.0
2013-01-17 15:40:00,148.93,149.01,148.92,149.0,79300.0,118.7841,118.8479,118.7761,118.8399,79300.0
2013-01-17 15:45:00,149.01,149.01,148.91,148.92,87800.0,118.8479,118.8479,118.7682,118.7761,87800.0
2013-01-17 15:50:00,148.92,148.92,148.78,148.78,99900.0,118.7761,118.7761,118.6645,118.6645,99900.0
2013-01-17 15:55:00,148.78,148.9,148.69,148.69,174600.0,118.6645,118.7602,118.5927,118.5927,174600.0
2013-01-18 09:30:00,148.72,148.82,148.66,148.77,122100.0,118.6166,118.6964,118.5688,118.6565,122100.0
2013-01-18 09:35:00,148.76,148.76,148.44,148.5,81700.0,118.6485,118.6485,118.3933,118.4411,81700.0
2013-01-18 09:40:00,148.5,148.59,148.47,148.59,47500.0,118.4411,118.5129,118.4172,118.5129,47500.0
2013-01-18 09:45:00,148.54,148.67,148.54,148.61,38900.0,118.4731,118.5767,118.4731,118.5289,38900.0
2013-01-18 09:50:00,148.6,148.66,148.54,148.61,320100.0,118.5209,118.5688,118.4731,118.5289,320100.0
2013-01-18 09:55:00,148.56,148.64,148.45,148.62,66500.0,118.489,118.5528,118.4013,118.5369,66500.0
2013-01-18 10:00:00,148.61,148.65,148.53,148.54,41800.0,118.5289,118.5608,118.4651,118.4731,41800.0
2013-01-18 10:05:00,148.52,148.59,148.48,148.59,57300.0,118.4571,118.5129,118.4252,118.5129,57300.0
2013-01-18 10:10:00,148.6,148.65,148.54,148.62,32300.0,118.5209,118.5608,118.4731,118.5369,32300.0
2013-01-18 10:15:00,148.61,148.69,148.61,148.65,28100.0,118.5289,118.5927,118.5289,118.5608,28100.0
2013-01-18 10:20:00,148.65,148.66,148.57,148.61,16800.0,118.5608,118.5688,118.497,118.5289,16800.0
2013-01-18 10:25:00,148.6,148.61,148.53,148.54,14400.0,118.5209,118.5289,118.4651,118.4731,14400.0
2013-01-18 10:30:00,148.53,148.54,148.47,148.51,16700.0,118.4651,118.4731,118.4172,118.4491,16700.0
2013-01-18 10:35:00,148.51,148.53,148.49,148.52,37900.0,118.4491,118.4651,118.4332,118.4571,37900.0
2013-01-18 10:40:00,148.52,148.52,148.44,148.45,27900.0,118.4571,118.4571,118.3933,118.4013,27900.0
2013-01-18 10:45:00,148.46,148.5,148.45,148.48,19400.0,118.4092,118.4411,118.4013,118.4252,19400.0
2013-01-18 10:50:00,148.5,148.5,148.41,148.45,21900.0,118.4411,118.4411,118.3694,118.4013,21900.0
2013-01-18 10:55:00,148.43,148.47,148.42,148.42,14500.0,118.3853,118.4172,118.3773,118.3773,14500.0
2013-01-18 11:00:00,148.43,148.43,148.31,148.35,27000.0,118.3853,118.3853,118.2896,118.3215,27000.0
2013-01-18 11:05:00,148.35,148.35,148.3,148.31,13700.0,118.3215,118.3215,118.2816,118.2896,13700.0
2013-01-18 11:10:00,148.3,148.33,148.24,148.25,34000.0,118.2816,118.3056,118.2338,118.2418,34000.0
2013-01-18 11:15:00,148.26,148.49,148.24,148.42,48300.0,118.2497,118.4332,118.2338,118.3773,48300.0
2013-01-18 11:20:00,148.42,148.53,148.42,148.5,42700.0,118.3773,118.4651,118.3773,118.4411,42700.0
2013-01-18 11:25:00,148.52,148.53,148.43,148.43,21100.0,118.4571,118.4651,118.3853,118.3853,21100.0
2013-01-18 11:30:00,148.44,148.47,148.35,148.39,30600.0,118.3933,118.4172,118.3215,118.3534,30600.0
2013-01-18 11:35:00,148.39,148.4,148.36,148.4,17700.0,118.3534,118.3614,118.3295,118.3614,17700.0
2013-01-18 11:40:00,148.4,148.41,148.33,148.35,59100.0,118.3614,118.3694,118.3056,118.3215,59100.0
2013-01-18 11:45:00,148.35,148.35,148.18,148.24,26100.0,118.3215,118.3215,118.1859,118.2338,26100.0
2013-01-18 11:50:00,148.23,148.28,148.23,148.28,7000.0,118.2258,118.2657,118.2258,118.2657,7000.0
2013-01-18 11:55:00,148.28,148.33,148.28,148.29,15000.0,118.2657,118.3056,118.2657,118.2737,15000.0
2013-01-18 12:00:00,148.28,148.33,148.28,148.32,10300.0,118.2657,118.3056,118.2657,118.2976,10300.0
2013-01-18 12:05:00,148.32,148.35,148.29,148.34,8800.0,118.2976,118.3215,118.2737,118.3135,8800.0
2013-01-18 12:10:00,148.34,148.36,148.31,148.33,6000.0,118.3135,118.3295,118.2896,118.3056,6000.0
2013-01-18 12:15:00,148.31,148.34,148.3,148.31,7900.0,118.2896,118.3135,118.2816,118.2896,7900.0
2013-01-18 12:20:00,148.32,148.35,148.3,148.31,25600.0,118.2976,118.3215,118.2816,118.2896,25600.0
2013-01-18 12:25:00,148.32,148.35,148.32,148.35,4500.0,118.2976,118.3215,118.2976,118.3215,4500.0
2013-01-18 12:30:00,148.34,148.36,148.31,148.36,9200.0,118.3135,118.3295,118.2896,118.3295,9200.0
2013-01-18 12:35:00,148.38,148.42,148.36,148.38,18900.0,118.3454,118.3773,118.3295,118.3454,18900.0
2013-01-18 12:40:00,148.38,148.38,148.33,148.36,9800.0,118.3454,118.3454,118.3056,118.3295,9800.0
2013-01-18 12:45:00,148.36,148.4,148.36,148.38,6400.0,118.3295,118.3614,118.3295,118.3454,6400.0
2013-01-18 12:50:00,148.38,148.6,148.38,148.54,39300.0,118.3454,118.5209,118.3454,118.4731,39300.0
2013-01-18 12:55:00,148.53,148.57,148.51,148.55,15300.0,118.4651,118.497,118.4491,118.481,15300.0
2013-01-18 13:00:00,148.57,148.68,148.56,148.66,14800.0,118.497,118.5847,118.489,118.5688,14800.0
2013-01-18 13:05:00,148.66,148.7,148.66,148.7,11000.0,118.5688,118.6007,118.5688,118.6007,11000.0
2013-01-18 13:10:00,148.69,148.75,148.69,148.71,17900.0,118.5927,118.6405,118.5927,118.6086,17900.0
2013-01-18 13:15:00,148.72,148.81,148.72,148.78,18600.0,118.6166,118.6884,118.6166,118.6645,18600.0
2013-01-18 13:20:00,148.78,148.79,148.7,148.71,17500.0,118.6645,118.6724,118.6007,118.6086,17500.0
2013-01-18 13:25:00,148.7,148.73,148.68,148.7,10700.0,118.6007,118.6246,118.5847,118.6007,10700.0
2013-01-18 13:30:00,148.7,148.71,148.67,148.68,13500.0,118.6007,118.6086,118.5767,118.5847,13500.0
2013-01-18 13:35:00,148.67,148.69,148.67,148.69,10700.0,118.5767,118.5927,118.5767,118.5927,10700.0
2013-01-18 13:40:00,148.72,148.72,148.69,148.71,7200.0,118.6166,118.6166,118.5927,118.6086,7200.0
2013-01-18 13:45:00,148.72,148.75,148.7,148.72,12900.0,118.6166,118.6405,118.6007,118.6166,12900.0
2013-01-18 13:50:00,148.72,148.77,148.72,148.74,3000.0,118.6166,118.6565,118.6166,118.6326,3000.0
2013-01-18 13:55:00,148.74,148.74,148.69,148.69,14300.0,118.6326,118.6326,118.5927,118.5927,14300.0
2013-01-18 14:00:00,148.7,148.72,148.69,148.7,23700.0,118.6007,118.6166,118.5927,118.6007,23700.0
2013-01-18 14:05:00,148.69,148.76,148.69,148.75,11800.0,118.5927,118.6485,118.5927,118.6405,11800.0
2013-01-18 14:10:00,148.76,148.78,148.74,148.77,12100.0,118.6485,118.6645,118.6326,118.6565,12100.0
2013-01-18 14:15:00,148.76,148.76,148.72,148.74,8400.0,118.6485,118.6485,118.6166,118.6326,8400.0
2013-01-18 14:20:00,148.74,148.75,148.72,148.73,16000.0,118.6326,118.6405,118.6166,118.6246,16000.0
2013-01-18 14:25:00,148.74,148.78,148.73,148.77,13400.0,118.6326,118.6645,118.6246,118.6565,13400.0
2013-01-18 14:30:00,148.78,148.78,148.74,148.75,21200.0,118.6645,118.6645,118.6326,118.6405,21200.0
2013-01-18 14:35:00,148.76,148.81,148.75,148.81,25200.0,118.6485,118.6884,118.6405,118.6884,25200.0
2013-01-18 14:40:00,148.81,148.86,148.81,148.84,17600.0,118.6884,118.7283,118.6884,118.7123,17600.0
2013-01-18 14:45:00,148.84,148.84,148.76,148.76,19900.0,118.7123,118.7123,118.6485,118.6485,19900.0
2013-01-18 14:50:00,148.76,148.78,148.76,148.77,12000.0,118.6485,118.6645,118.6485,118.6565,12000.0
2013-01-18 14:55:00,148.77,148.8,148.75,148.76,29100.0,118.6565,118.6804,118.6405,118.6485,29100.0
2013-01-18 15:00:00,148.75,148.79,148.74,148.75,13600.0,118.6405,118.6724,118.6326,118.6405,13600.0
2013-01-18 15:05:00,148.76,148.77,148.74,148.76,21600.0,118.6485,118.6565,118.6326,118.6485,21600.0
2013-01-18 15:10:00,148.76,148.78,148.74,148.74,16500.0,118.6485,118.6645,118.6326,118.6326,16500.0
2013-01-18 15:15:00,148.74,148.77,148.72,148.76,30100.0,118.6326,118.6565,118.6166,118.6485,30100.0
2013-01-18 15:20:00,148.77,148.82,148.76,148.78,8900.0,118.6565,118.6964,118.6485,118.6645,8900.0
2013-01-18 15:25:00,148.78,148.84,148.78,148.83,16100.0,118.6645,118.7123,118.6645,118.7044,16100.0
2013-01-18 15:30:00,148.83,148.95,148.82,148.94,39500.0,118.7044,118.8001,118.6964,118.7921,39500.0
2013-01-18 15:35:00,148.95,149.06,148.95,149.02,107000.0,118.8001,118.8878,118.8001,118.8559,107000.0
2013-01-18 15:40:00,149.01,149.04,148.94,149.04,75000.0,118.8479,118.8718,118.7921,118.8718,75000.0
2013-01-18 15:45:00,149.04,149.11,149.0,149.1,69200.0,118.8718,118.9277,118.8399,118.9197,69200.0
2013-01-18 15:50:00,149.1,149.16,149.09,149.09,49000.0,118.9197,118.9676,118.9117,118.9117,49000.0
2013-01-18 15:55:00,149.1,149.23,149.06,149.06,122000.0,118.9197,119.0234,118.8878,118.8878,122000.0
2013-01-22 09:30:00,149.1,149.19,149.07,149.13,121900.0,118.9197,118.9915,118.8958,118.9436,121900.0
2013-01-22 09:35:00,149.14,149.23,149.11,149.15,90800.0,118.9516,119.0234,118.9277,118.9596,90800.0
2013-01-22 09:40:00,149.14,149.14,149.0,149.04,38900.0,118.9516,118.9516,118.8399,118.8718,38900.0
2013-01-22 09:45:00,149.03,149.14,149.03,149.1,35200.0,118.8639,118.9516,118.8639,118.9197,35200.0
2013-01-22 09:50:00,149.11,149.22,149.06,149.2,46400.0,118.9277,119.0154,118.8878,118.9995,46400.0
2013-01-22 09:55:00,149.21,149.28,149.13,149.13,31900.0,119.0074,119.0633,118.9436,118.9436,31900.0
2013-01-22 10:00:00,149.13,149.14,148.94,148.96,110300.0,118.9436,118.9516,118.7921,118.808,110300.0
2013-01-22 10:05:00,148.97,149.06,148.95,149.02,75100.0,118.816,118.8878,118.8001,118.8559,75100.0
2013-01-22 10:10:00,149.01,149.05,148.86,148.91,77600.0,118.8479,118.8798,118.7283,118.7682,77600.0
2013-01-22 10:15:00,148.9,148.93,148.85,148.89,39200.0,118.7602,118.7841,118.7203,118.7522,39200.0
2013-01-22 10:20:00,148.88,148.93,148.86,148.89,76000.0,118.7442,118.7841,118.7283,118.7522,76000.0
2013-01-22 10:25:00,148.9,148.91,148.76,148.76,56500.0,118.7602,118.7682,118.6485,118.6485,56500.0
2013-01-22 10:30:00,148.77,148.82,148.72,148.8,40900.0,118.6565,118.6964,118.6166,118.6804,40900.0
2013-01-22 10:35:00,148.8,148.84,148.78,148.83,18700.0,118.6804,118.7123,118.6645,118.7044,18700.0
2013-01-22 10:40:00,148.83,148.92,148.8,148.9,21900.0,118.7044,118.7761,118.6804,118.7602,21900.0
2013-01-22 10:45:00,148.91,148.96,148.91,148.96,31100.0,118.7682,118.808,118.7682,118.808,31100.0
2013-01-22 10:50:00,148.96,148.99,148.93,148.98,36700.0,118.808,118.832,118.7841,118.824,36700.0
2013-01-22 10:55:00,148.99,149.01,148.96,149.01,10800.0,118.832,118.8479,118.808,118.8479,10800.0
2013-01-22 11:00:00,149.0,149.0,148.91,148.92,48900.0,118.8399,118.8399,118.7682,118.7761,48900.0
2013-01-22 11:05:00,148.91,148.99,148.89,148.99,29400.0,118.7682,118.832,118.7522,118.832,29400.0
2013-01-22 11:10:00,149.0,149.03,148.95,148.99,141000.0,118.8399,118.8639,118.8001,118.832,141000.0
2013-01-22 11:15:00,148.99,149.09,148.96,149.09,26200.0,118.832,118.9117,118.808,118.9117,26200.0
2013-01-22 11:20:00,149.07,149.13,149.07,149.09,16100.0,118.8958,118.9436,118.8958,118.9117,16100.0
2013-01-22 11:25:00,149.08,149.13,149.07,149.09,8500.0,118.9037,118.9436,118.8958,118.9117,8500.0
2013-01-22 11:30:00,149.09,149.11,149.07,149.09,15500.0,118.9117,118.9277,118.8958,118.9117,15500.0
2013-01-22 11:35:00,149.08,149.08,148.99,149.0,16600.0,118.9037,118.9037,118.832,118.8399,16600.0
2013-01-22 11:40:00,149.01,149.09,149.0,149.09,48200.0,118.8479,118.9117,118.8399,118.9117,48200.0
2013-01-22 11:45:00,149.09,149.09,149.05,149.08,13600.0,118.9117,118.9117,118.8798,118.9037,13600.0
2013-01-22 11:50:00,149.08,149.17,149.06,149.16,15400.0,118.9037,118.9755,118.8878,118.9676,15400.0
2013-01-22 11:55:00,149.16,149.24,149.15,149.19,29200.0,118.9676,119.0314,118.9596,118.9915,29200.0
2013-01-22 12:00:00,149.19,149.25,149.18,149.21,29700.0,118.9915,119.0393,118.9835,119.0074,29700.0
2013-01-22 12:05:00,149.21,149.24,149.2,149.23,8900.0,119.0074,119.0314,118.9995,119.0234,8900.0
2013-01-22 12:10:00,149.24,149.32,149.2,149.32,16600.0,119.0314,119.0952,118.9995,119.0952,16600.0
2013-01-22 12:15:00,149.31,149.39,149.31,149.36,15500.0,119.0872,119.151,119.0872,119.1271,15500.0
2013-01-22 12:20:00,149.35,149.41,149.35,149.37,20100.0,119.1191,119.1669,119.1191,119.135,20100.0
2013-01-22 12:25:00,149.36,149.42,149.35,149.39,12600.0,119.1271,119.1749,119.1191,119.151,12600.0
2013-01-22 12:30:00,149.4,149.46,149.38,149.45,13600.0,119.159,119.2068,119.143,119.1989,13600.0
2013-01-22 12:35:00,149.46,149.48,149.42,149.43,12700.0,119.2068,119.2228,119.1749,119.1829,12700.0
2013-01-22 12:40:00,149.43,149.51,149.43,149.49,29900.0,119.1829,119.2467,119.1829,119.2308,29900.0
2013-01-22 12:45:00,149.48,149.48,149.36,149.37,22800.0,119.2228,119.2228,119.1271,119.135,22800.0
2013-01-22 12:50:00,149.4,149.42,149.36,149.37,10100.0,119.159,119.1749,119.1271,119.135,10100.0
2013-01-22 12:55:00,149.37,149.39,149.36,149.38,8400.0,119.135,119.151,119.1271,119.143,8400.0
2013-01-22 13:00:00,149.37,149.45,149.36,149.45,13400.0,119.135,119.1989,119.1271,119.1989,13400.0
2013-01-22 13:05:00,149.45,149.47,149.42,149.43,6500.0,119.1989,119.2148,119.1749,119.1829,6500.0
2013-01-22 13:10:00,149.44,149.47,149.44,149.46,11400.0,119.1909,119.2148,119.1909,119.2068,11400.0
2013-01-22 13:15:00,149.45,149.58,149.45,149.55,14700.0,119.1989,119.3025,119.1989,119.2786,14700.0
2013-01-22 13:20:00,149.55,149.57,149.52,149.52,63300.0,119.2786,119.2946,119.2547,119.2547,63300.0
2013-01-22 13:25:00,149.51,149.51,149.46,149.51,20400.0,119.2467,119.2467,119.2068,119.2467,20400.0
2013-01-22 13:30:00,149.5,149.52,149.45,149.46,11800.0,119.2387,119.2547,119.1989,119.2068,11800.0
2013-01-22 13:35:00,149.46,149.52,149.46,149.51,12600.0,119.2068,119.2547,119.2068,119.2467,12600.0
2013-01-22 13:40:00,149.49,149.57,149.48,149.56,7800.0,119.2308,119.2946,119.2228,119.2866,7800.0
2013-01-22 13:45:00,149.55,149.55,149.51,149.53,11700.0,119.2786,119.2786,119.2467,119.2627,11700.0
2013-01-22 13:50:00,149.52,149.55,149.52,149.54,10400.0,119.2547,119.2786,119.2547,119.2706,10400.0
2013-01-22 13:55:00,149.55,149.55,149.47,149.47,37600.0,119.2786,119.2786,119.2148,119.2148,37600.0
2013-01-22 14:00:00,149.47,149.49,149.43,149.48,18500.0,119.2148,119.2308,119.1829,119.2228,18500.0
2013-01-22 14:05:00,149.48,149.58,149.48,149.55,29000.0,119.2228,119.3025,119.2228,119.2786,29000.0
2013-01-22 14:10:00,149.57,149.62,149.55,149.61,18800.0,119.2946,119.3344,119.2786,119.3265,18800.0
2013-01-22 14:15:00,149.62,149.63,149.59,149.61,17000.0,119.3344,119.3424,119.3105,119.3265,17000.0
2013-01-22 14:20:00,149.62,149.65,149.61,149.61,14700.0,119.3344,119.3584,119.3265,119.3265,14700.0
2013-01-22 14:25:00,149.61,149.64,149.59,149.63,16500.0,119.3265,119.3504,119.3105,119.3424,16500.0
2013-01-22 14:30:00,149.63,149.7,149.63,149.68,29100.0,119.3424,119.3982,119.3424,119.3823,29100.0
2013-01-22 14:35:00,149.69,149.7,149.63,149.63,27500.0,119.3903,119.3982,119.3424,119.3424,27500.0
2013-01-22 14:40:00,149.62,149.65,149.61,149.64,23700.0,119.3344,119.3584,119.3265,119.3504,23700.0
2013-01-22 14:45:00,149.64,149.71,149.64,149.71,38500.0,119.3504,119.4062,119.3504,119.4062,38500.0
2013-01-22 14:50:00,149.71,149.77,149.68,149.74,62400.0,119.4062,119.4541,119.3823,119.4302,62400.0
2013-01-22 14:55:00,149.72,149.75,149.7,149.75,16400.0,119.4142,119.4381,119.3982,119.4381,16400.0
2013-01-22 15:00:00,149.75,149.76,149.68,149.69,20400.0,119.4381,119.4461,119.3823,119.3903,20400.0
2013-01-22 15:05:00,149.69,149.71,149.66,149.69,29200.0,119.3903,119.4062,119.3663,119.3903,29200.0
2013-01-22 15:10:00,149.68,149.68,149.56,149.61,47700.0,119.3823,119.3823,119.2866,119.3265,47700.0
2013-01-22 15:15:00,149.59,149.63,149.58,149.63,15800.0,119.3105,119.3424,119.3025,119.3424,15800.0
2013-01-22 15:20:00,149.61,149.65,149.58,149.65,27300.0,119.3265,119.3584,119.3025,119.3584,27300.0
2013-01-22 15:25:00,149.64,149.72,149.64,149.69,14500.0,119.3504,119.4142,119.3504,119.3903,14500.0
2013-01-22 15:30:00,149.69,149.76,149.69,149.72,15600.0,119.3903,119.4461,119.3903,119.4142,15600.0
2013-01-22 15:35:00,149.72,149.79,149.68,149.77,28800.0,119.4142,119.47,119.3823,119.4541,28800.0
2013-01-22 15:40:00,149.77,149.78,149.73,149.73,34700.0,119.4541,119.4621,119.4222,119.4222,34700.0
2013-01-22 15:45:00,149.73,149.75,149.61,149.67,58700.0,119.4222,119.4381,119.3265,119.3743,58700.0
2013-01-22 15:50:00,149.66,149.77,149.66,149.76,34500.0,119.3663,119.4541,119.3663,119.4461,34500.0
2013-01-22 15:55:00,149.76,149.88,149.76,149.86,134900.0,119.4461,119.5418,119.4461,119.5259,134900.0
2013-01-23 09:30:00,149.9,149.99,149.83,149.94,116800.0,119.5578,119.6295,119.5019,119.5897,116800.0
2013-01-23 09:35:00,149.93,149.95,149.85,149.92,48200.0,119.5817,119.5976,119.5179,119.5737,48200.0
2013-01-23 09:40:00,149.94,149.96,149.84,149.91,60000.0,119.5897,119.6056,119.5099,119.5657,60000.0
2013-01-23 09:45:00,149.9,149.91,149.83,149.85,26400.0,119.5578,119.5657,119.5019,119.5179,26400.0
2013-01-23 09:50:00,149.86,149.89,149.81,149.81,50600.0,119.5259,119.5498,119.486,119.486,50600.0
2013-01-23 09:55:00,149.81,149.89,149.81,149.88,16600.0,119.486,119.5498,119.486,119.5418,16600.0
2013-01-23 10:00:00,149.88,149.95,149.81,149.95,36800.0,119.5418,119.5976,119.486,119.5976,36800.0
2013-01-23 10:05:00,149.93,149.95,149.91,149.95,17400.0,119.5817,119.5976,119.5657,119.5976,17400.0
2013-01-23 10:10:00,149.95,150.07,149.95,150.06,63000.0,119.5976,119.6934,119.5976,119.6854,63000.0
2013-01-23 10:15:00,150.06,150.08,149.94,149.97,38300.0,119.6854,119.7013,119.5897,119.6136,38300.0
2013-01-23 10:20:00,149.96,149.97,149.83,149.85,48500.0,119.6056,119.6136,119.5019,119.5179,48500.0
2013-01-23 10:25:00,149.85,149.85,149.76,149.79,70200.0,119.5179,119.5179,119.4461,119.47,70200.0
2013-01-23 10:30:00,149.79,149.79,149.62,149.66,61800.0,119.47,119.47,119.3344,119.3663,61800.0
2013-01-23 10:35:00,149.66,149.71,149.65,149.67,19800.0,119.3663,119.4062,119.3584,119.3743,19800.0
2013-01-23 10:40:00,149.67,149.68,149.62,149.62,23400.0,119.3743,119.3823,119.3344,119.3344,23400.0
2013-01-23 10:45:00,149.62,149.68,149.61,149.68,16300.0,119.3344,119.3823,119.3265,119.3823,16300.0
2013-01-23 10:50:00,149.68,149.75,149.66,149.75,8600.0,119.3823,119.4381,119.3663,119.4381,8600.0
2013-01-23 10:55:00,149.75,149.78,149.7,149.77,17400.0,119.4381,119.4621,119.3982,119.4541,17400.0
2013-01-23 11:00:00,149.76,149.79,149.72,149.75,53700.0,119.4461,119.47,119.4142,119.4381,53700.0
2013-01-23 11:05:00,149.76,149.77,149.74,149.77,43500.0,119.4461,119.4541,119.4302,119.4541,43500.0
2013-01-23 11:10:00,149.79,149.85,149.78,149.83,92900.0,119.47,119.5179,119.4621,119.5019,92900.0
2013-01-23 11:15:00,149.82,149.88,149.82,149.85,75300.0,119.494,119.5418,119.494,119.5179,75300.0
2013-01-23 11:20:00,149.85,149.89,149.76,149.76,57500.0,119.5179,119.5498,119.4461,119.4461,57500.0
2013-01-23 11:25:00,149.77,149.79,149.7,149.7,32400.0,119.4541,119.47,119.3982,119.3982,32400.0
2013-01-23 11:30:00,149.71,149.79,149.69,149.76,25300.0,119.4062,119.47,119.3903,119.4461,25300.0
2013-01-23 11:35:00,149.76,149.79,149.73,149.79,45000.0,119.4461,119.47,119.4222,119.47,45000.0
2013-01-23 11:40:00,149.79,149.79,149.76,149.77,16900.0,119.47,119.47,119.4461,119.4541,16900.0
2013-01-23 11:45:00,149.77,149.77,149.74,149.76,9500.0,119.4541,119.4541,119.4302,119.4461,9500.0
2013-01-23 11:50:00,149.75,149.85,149.74,149.83,45300.0,119.4381,119.5179,119.4302,119.5019,45300.0
2013-01-23 11:55:00,149.84,149.91,149.8,149.84,42000.0,119.5099,119.5657,119.478,119.5099,42000.0
2013-01-23 12:00:00,149.84,149.9,149.84,149.88,32100.0,119.5099,119.5578,119.5099,119.5418,32100.0
2013-01-23 12:05:00,149.9,149.94,149.85,149.86,17500.0,119.5578,119.5897,119.5179,119.5259,17500.0
2013-01-23 12:10:00,149.85,149.9,149.85,149.87,13700.0,119.5179,119.5578,119.5179,119.5338,13700.0
2013-01-23 12:15:00,149.87,149.87,149.82,149.83,20400.0,119.5338,119.5338,119.494,119.5019,20400.0
2013-01-23 12:20:00,149.81,149.85,149.81,149.82,6900.0,119.486,119.5179,119.486,119.494,6900.0
2013-01-23 12:25:00,149.84,149.84,149.8,149.82,30400.0,119.5099,119.5099,119.478,119.494,30400.0
2013-01-23 12:30:00,149.82,149.86,149.81,149.84,8400.0,119.494,119.5259,119.486,119.5099,8400.0
2013-01-23 12:35:00,149.84,149.87,149.8,149.8,14700.0,119.5099,119.5338,119.478,119.478,14700.0
2013-01-23 12:40:00,149.81,149.87,149.79,149.86,15800.0,119.486,119.5338,119.47,119.5259,15800.0
2013-01-23 12:45:00,149.87,149.87,149.85,149.86,7300.0,119.5338,119.5338,119.5179,119.5259,7300.0
2013-01-23 12:50:00,149.84,149.87,149.84,149.87,2600.0,119.5099,119.5338,119.5099,119.5338,2600.0
2013-01-23 12:55:00,149.87,149.98,149.87,149.98,14300.0,119.5338,119.6216,119.5338,119.6216,14300.0
2013-01-23 13:00:00,149.99,149.99,149.96,149.96,16300.0,119.6295,119.6295,119.6056,119.6056,16300.0
2013-01-23 13:05:00,149.97,149.99,149.96,149.98,8500.0,119.6136,119.6295,119.6056,119.6216,8500.0
2013-01-23 13:10:00,149.99,150.03,149.97,149.98,15600.0,119.6295,119.6615,119.6136,119.6216,15600.0
2013-01-23 13:15:00,150.01,150.06,150.0,150.03,25500.0,119.6455,119.6854,119.6375,119.6615,25500.0
2013-01-23 13:20:00,150.03,150.08,150.03,150.07,26300.0,119.6615,119.7013,119.6615,119.6934,26300.0
2013-01-23 13:25:00,150.07,150.08,149.98,149.98,15700.0,119.6934,119.7013,119.6216,119.6216,15700.0
2013-01-23 13:30:00,149.99,150.03,149.97,150.01,20800.0,119.6295,119.6615,119.6136,119.6455,20800.0
2013-01-23 13:35:00,150.02,150.03,150.0,150.03,14400.0,119.6535,119.6615,119.6375,119.6615,14400.0
2013-01-23 13:40:00,150.01,150.04,150.0,150.04,48500.0,119.6455,119.6694,119.6375,119.6694,48500.0
2013-01-23 13:45:00,150.04,150.04,150.03,150.03,22900.0,119.6694,119.6694,119.6615,119.6615,22900.0
2013-01-23 13:50:00,150.02,150.05,150.01,150.04,40000.0,119.6535,119.6774,119.6455,119.6694,40000.0
2013-01-23 13:55:00,150.04,150.07,150.03,150.06,16100.0,119.6694,119.6934,119.6615,119.6854,16100.0
2013-01-23 14:00:00,150.06,150.11,150.06,150.09,62500.0,119.6854,119.7253,119.6854,119.7093,62500.0
2013-01-23 14:05:00,150.08,150.09,150.01,150.01,15200.0,119.7013,119.7093,119.6455,119.6455,15200.0
2013-01-23 14:10:00,150.0,150.03,149.99,150.01,18500.0,119.6375,119.6615,119.6295,119.6455,18500.0
2013-01-23 14:15:00,150.02,150.04,150.0,150.04,23900.0,119.6535,119.6694,119.6375,119.6694,23900.0
2013-01-23 14:20:00,150.05,150.06,150.03,150.04,14800.0,119.6774,119.6854,119.6615,119.6694,14800.0
2013-01-23 14:25:00,150.04,150.08,150.03,150.08,16500.0,119.6694,119.7013,119.6615,119.7013,16500.0
2013-01-23 14:30:00,150.07,150.1,150.06,150.06,29000.0,119.6934,119.7173,119.6854,119.6854,29000.0
2013-01-23 14:35:00,150.06,150.15,150.06,150.15,23300.0,119.6854,119.7572,119.6854,119.7572,23300.0
2013-01-23 14:40:00,150.15,150.18,150.14,150.18,25300.0,119.7572,119.7811,119.7492,119.7811,25300.0
2013-01-23 14:45:00,150.17,150.18,150.13,150.18,29400.0,119.7731,119.7811,119.7412,119.7811,29400.0
2013-01-23 14:50:00,150.17,150.2,150.16,150.17,28500.0,119.7731,119.797,119.7651,119.7731,28500.0
2013-01-23 14:55:00,150.2,150.24,150.19,150.23,23400.0,119.797,119.8289,119.7891,119.821,23400.0
2013-01-23 15:00:00,150.22,150.24,150.18,150.23,28400.0,119.813,119.8289,119.7811,119.821,28400.0
2013-01-23 15:05:00,150.22,150.24,150.21,150.24,20800.0,119.813,119.8289,119.805,119.8289,20800.0
2013-01-23 15:10:00,150.24,150.24,150.18,150.19,22500.0,119.8289,119.8289,119.7811,119.7891,22500.0
2013-01-23 15:15:00,150.19,150.22,150.17,150.2,29800.0,119.7891,119.813,119.7731,119.797,29800.0
2013-01-23 15:20:00,150.2,150.21,150.12,150.12,23800.0,119.797,119.805,119.7332,119.7332,23800.0
2013-01-23 15:25:00,150.14,150.16,150.12,150.15,20300.0,119.7492,119.7651,119.7332,119.7572,20300.0
2013-01-23 15:30:00,150.14,150.14,150.09,150.12,37100.0,119.7492,119.7492,119.7093,119.7332,37100.0
2013-01-23 15:35:00,150.13,150.15,150.11,150.12,19700.0,119.7412,119.7572,119.7253,119.7332,19700.0
2013-01-23 15:40:00,150.12,150.12,150.0,150.05,84300.0,119.7332,119.7332,119.6375,119.6774,84300.0
2013-01-23 15:45:00,150.06,150.1,150.05,150.1,43600.0,119.6854,119.7173,119.6774,119.7173,43600.0
2013-01-23 15:50:00,150.1,150.12,150.0,150.1,112600.0,119.7173,119.7332,119.6375,119.7173,112600.0
2013-01-23 15:55:00,150.08,150.13,150.05,150.13,120500.0,119.7013,119.7412,119.6774,119.7412,120500.0
2013-01-24 09:30:00,149.91,150.24,149.87,150.2,115900.0,119.5657,119.8289,119.5338,119.797,115900.0
2013-01-24 09:35:00,150.21,150.27,150.09,150.24,131400.0,119.805,119.8529,119.7093,119.8289,131400.0
2013-01-24 09:40:00,150.27,150.45,150.22,150.39,174100.0,119.8529,119.9964,119.813,119.9486,174100.0
2013-01-24 09:45:00,150.39,150.43,150.34,150.39,61400.0,119.9486,119.9805,119.9087,119.9486,61400.0
2013-01-24 09:50:00,150.39,150.5,150.39,150.47,67600.0,119.9486,120.0363,119.9486,120.0124,67600.0
2013-01-24 09:55:00,150.46,150.53,150.44,150.5,31500.0,120.0044,120.0602,119.9885,120.0363,31500.0
2013-01-24 10:00:00,150.52,150.7,150.48,150.7,60000.0,120.0523,120.1958,120.0204,120.1958,60000.0
2013-01-24 10:05:00,150.69,150.82,150.65,150.72,68700.0,120.1879,120.2915,120.156,120.2118,68700.0
2013-01-24 10:10:00,150.74,150.75,150.56,150.61,129000.0,120.2277,120.2357,120.0842,120.124,129000.0
2013-01-24 10:15:00,150.6,150.62,150.5,150.58,31300.0,120.1161,120.132,120.0363,120.1001,31300.0
2013-01-24 10:20:00,150.59,150.61,150.52,150.54,50600.0,120.1081,120.124,120.0523,120.0682,50600.0
2013-01-24 10:25:00,150.55,150.61,150.54,150.6,33900.0,120.0762,120.124,120.0682,120.1161,33900.0
2013-01-24 10:30:00,150.61,150.62,150.53,150.55,21800.0,120.124,120.132,120.0602,120.0762,21800.0
2013-01-24 10:35:00,150.54,150.64,150.52,150.64,51100.0,120.0682,120.148,120.0523,120.148,51100.0
2013-01-24 10:40:00,150.62,150.63,150.56,150.6,57500.0,120.132,120.14,120.0842,120.1161,57500.0
2013-01-24 10:45:00,150.6,150.71,150.56,150.67,22600.0,120.1161,120.2038,120.0842,120.1719,22600.0
2013-01-24 10:50:00,150.68,150.72,150.66,150.69,43600.0,120.1799,120.2118,120.1639,120.1879,43600.0
2013-01-24 10:55:00,150.7,150.7,150.61,150.62,50100.0,120.1958,120.1958,120.124,120.132,50100.0
2013-01-24 11:00:00,150.62,150.76,150.62,150.75,32100.0,120.132,120.2437,120.132,120.2357,32100.0
2013-01-24 11:05:00,150.74,150.75,150.68,150.7,30600.0,120.2277,120.2357,120.1799,120.1958,30600.0
2013-01-24 11:10:00,150.69,150.77,150.67,150.77,26600.0,120.1879,120.2517,120.1719,120.2517,26600.0
2013-01-24 11:15:00,150.76,150.78,150.69,150.69,23700.0,120.2437,120.2596,120.1879,120.1879,23700.0
2013-01-24 11:20:00,150.69,150.84,150.68,150.84,56800.0,120.1879,120.3075,120.1799,120.3075,56800.0
2013-01-24 11:25:00,150.82,150.89,150.76,150.83,79500.0,120.2915,120.3474,120.2437,120.2995,79500.0
2013-01-24 11:30:00,150.83,150.87,150.78,150.81,44400.0,120.2995,120.3314,120.2596,120.2836,44400.0
2013-01-24 11:35:00,150.81,150.81,150.76,150.77,39600.0,120.2836,120.2836,120.2437,120.2517,39600.0
2013-01-24 11:40:00,150.77,150.81,150.76,150.76,28900.0,120.2517,120.2836,120.2437,120.2437,28900.0
2013-01-24 11:45:00,150.77,150.78,150.66,150.66,46000.0,120.2517,120.2596,120.1639,120.1639,46000.0
2013-01-24 11:50:00,150.67,150.75,150.63,150.63,58800.0,120.1719,120.2357,120.14,120.14,58800.0
2013-01-24 11:55:00,150.63,150.72,150.63,150.7,89900.0,120.14,120.2118,120.14,120.1958,89900.0
2013-01-24 12:00:00,150.69,150.72,150.6,150.62,24400.0,120.1879,120.2118,120.1161,120.132,24400.0
2013-01-24 12:05:00,150.63,150.63,150.56,150.6,55900.0,120.14,120.14,120.0842,120.1161,55900.0
2013-01-24 12:10:00,150.59,150.6,150.55,150.58,18900.0,120.1081,120.1161,120.0762,120.1001,18900.0
2013-01-24 12:15:00,150.58,150.61,150.48,150.48,36500.0,120.1001,120.124,120.0204,120.0204,36500.0
2013-01-24 12:20:00,150.49,150.52,150.47,150.51,13100.0,120.0283,120.0523,120.0124,120.0443,13100.0
2013-01-24 12:25:00,150.52,150.53,150.5,150.52,14000.0,120.0523,120.0602,120.0363,120.0523,14000.0
2013-01-24 12:30:00,150.51,150.51,150.39,150.42,31700.0,120.0443,120.0443,119.9486,119.9725,31700.0
2013-01-24 12:35:00,150.41,150.41,150.19,150.19,83700.0,119.9645,119.9645,119.7891,119.7891,83700.0
2013-01-24 12:40:00,150.19,150.3,150.19,150.21,43600.0,119.7891,119.8768,119.7891,119.805,43600.0
2013-01-24 12:45:00,150.22,150.3,150.22,150.24,16300.0,119.813,119.8768,119.813,119.8289,16300.0
2013-01-24 12:50:00,150.25,150.26,150.19,150.21,40200.0,119.8369,119.8449,119.7891,119.805,40200.0
2013-01-24 12:55:00,150.22,150.23,150.1,150.1,47700.0,119.813,119.821,119.7173,119.7173,47700.0
2013-01-24 13:00:00,150.11,150.2,150.07,150.07,50100.0,119.7253,119.797,119.6934,119.6934,50100.0
2013-01-24 13:05:00,150.07,150.13,150.05,150.1,32000.0,119.6934,119.7412,119.6774,119.7173,32000.0
2013-01-24 13:10:00,150.1,150.15,150.08,150.08,14600.0,119.7173,119.7572,119.7013,119.7013,14600.0
2013-01-24 13:15:00,150.07,150.12,150.04,150.11,14700.0,119.6934,119.7332,119.6694,119.7253,14700.0
2013-01-24 13:20:00,150.12,150.2,150.12,150.17,22400.0,119.7332,119.797,119.7332,119.7731,22400.0
2013-01-24 13:25:00,150.17,150.22,150.16,150.2,10100.0,119.7731,119.813,119.7651,119.797,10100.0
2013-01-24 13:30:00,150.2,150.21,150.08,150.08,26700.0,119.797,119.805,119.7013,119.7013,26700.0
2013-01-24 13:35:00,150.08,150.12,150.02,150.03,13500.0,119.7013,119.7332,119.6535,119.6615,13500.0
2013-01-24 13:40:00,150.03,150.03,149.93,149.95,34800.0,119.6615,119.6615,119.5817,119.5976,34800.0
2013-01-24 13:45:00,149.93,149.93,149.76,149.79,39400.0,119.5817,119.5817,119.4461,119.47,39400.0
2013-01-24 13:50:00,149.8,149.93,149.77,149.92,38400.0,119.478,119.5817,119.4541,119.5737,38400.0
2013-01-24 13:55:00,149.9,149.93,149.86,149.89,36700.0,119.5578,119.5817,119.5259,119.5498,36700.0
2013-01-24 14:00:00,149.88,149.9,149.78,149.82,35600.0,119.5418,119.5578,119.4621,119.494,35600.0
2013-01-24 14:05:00,149.8,149.98,149.8,149.97,26100.0,119.478,119.6216,119.478,119.6136,26100.0
2013-01-24 14:10:00,149.98,150.03,149.95,149.95,72400.0,119.6216,119.6615,119.5976,119.5976,72400.0
2013-01-24 14:15:00,150.01,150.02,149.89,149.9,11000.0,119.6455,119.6535,119.5498,119.5578,11000.0
2013-01-24 14:20:00,149.89,149.93,149.87,149.93,19600.0,119.5498,119.5817,119.5338,119.5817,19600.0
2013-01-24 14:25:00,149.92,149.96,149.91,149.95,9100.0,119.5737,119.6056,119.5657,119.5976,9100.0
2013-01-24 14:30:00,149.96,150.09,149.96,150.05,28800.0,119.6056,119.7093,119.6056,119.6774,28800.0
2013-01-24 14:35:00,150.05,150.11,150.05,150.07,13300.0,119.6774,119.7253,119.6774,119.6934,13300.0
2013-01-24 14:40:00,150.09,150.13,150.05,150.11,11600.0,119.7093,119.7412,119.6774,119.7253,11600.0
2013-01-24 14:45:00,150.12,150.17,150.1,150.13,17600.0,119.7332,119.7731,119.7173,119.7412,17600.0
2013-01-24 14:50:00,150.14,150.19,150.13,150.17,21200.0,119.7492,119.7891,119.7412,119.7731,21200.0
2013-01-24 14:55:00,150.17,150.19,150.11,150.12,4100.0,119.7731,119.7891,119.7253,119.7332,4100.0
2013-01-24 15:00:00,150.11,150.17,150.07,150.13,9300.0,119.7253,119.7731,119.6934,119.7412,9300.0
2013-01-24 15:05:00,150.14,150.21,150.11,150.17,12200.0,119.7492,119.805,119.7253,119.7731,12200.0
2013-01-24 15:10:00,150.18,150.25,150.17,150.25,7600.0,119.7811,119.8369,119.7731,119.8369,7600.0
2013-01-24 15:15:00,150.24,150.3,150.24,150.26,25300.0,119.8289,119.8768,119.8289,119.8449,25300.0
2013-01-24 15:20:00,150.26,150.28,150.21,150.24,33600.0,119.8449,119.8608,119.805,119.8289,33600.0
2013-01-24 15:25:00,150.24,150.3,150.22,150.27,20400.0,119.8289,119.8768,119.813,119.8529,20400.0
2013-01-24 15:30:00,150.3,150.4,150.29,150.37,26200.0,119.8768,119.9566,119.8688,119.9326,26200.0
2013-01-24 15:35:00,150.35,150.5,150.35,150.4,40100.0,119.9167,120.0363,119.9167,119.9566,40100.0
2013-01-24 15:40:00,150.4,150.44,150.36,150.42,22100.0,119.9566,119.9885,119.9247,119.9725,22100.0
2013-01-24 15:45:00,150.42,150.42,150.23,150.28,36000.0,119.9725,119.9725,119.821,119.8608,36000.0
2013-01-24 15:50:00,150.27,150.28,150.12,150.12,44400.0,119.8529,119.8608,119.7332,119.7332,44400.0
2013-01-24 15:55:00,150.11,150.24,150.08,150.14,113400.0,119.7253,119.8289,119.7013,119.7492,113400.0
2013-01-25 09:30:00,150.65,150.67,150.51,150.56,101600.0,120.156,120.1719,120.0443,120.0842,101600.0
2013-01-25 09:35:00,150.58,150.72,150.56,150.64,63000.0,120.1001,120.2118,120.0842,120.148,63000.0
2013-01-25 09:40:00,150.65,150.79,150.64,150.78,50600.0,120.156,120.2676,120.148,120.2596,50600.0
2013-01-25 09:45:00,150.8,150.84,150.6,150.63,55800.0,120.2756,120.3075,120.1161,120.14,55800.0
2013-01-25 09:50:00,150.64,150.8,150.64,150.8,31900.0,120.148,120.2756,120.148,120.2756,31900.0
2013-01-25 09:55:00,150.81,150.87,150.77,150.79,36000.0,120.2836,120.3314,120.2517,120.2676,36000.0
2013-01-25 10:00:00,150.71,150.73,150.47,150.62,83500.0,120.2038,120.2198,120.0124,120.132,83500.0
2013-01-25 10:05:00,150.63,150.68,150.57,150.59,71500.0,120.14,120.1799,120.0921,120.1081,71500.0
2013-01-25 10:10:00,150.59,150.68,150.54,150.55,28200.0,120.1081,120.1799,120.0682,120.0762,28200.0
2013-01-25 10:15:00,150.54,150.69,150.54,150.68,30300.0,120.0682,120.1879,120.0682,120.1799,30300.0
2013-01-25 10:20:00,150.66,150.68,150.52,150.52,46200.0,120.1639,120.1799,120.0523,120.0523,46200.0
2013-01-25 10:25:00,150.52,150.53,150.25,150.26,196600.0,120.0523,120.0602,119.8369,119.8449,196600.0
2013-01-25 10:30:00,150.27,150.36,150.26,150.29,46400.0,119.8529,119.9247,119.8449,119.8688,46400.0
2013-01-25 10:35:00,150.29,150.33,150.21,150.33,42000.0,119.8688,119.9007,119.805,119.9007,42000.0
2013-01-25 10:40:00,150.3,150.42,150.28,150.33,17600.0,119.8768,119.9725,119.8608,119.9007,17600.0
2013-01-25 10:45:00,150.31,150.33,150.23,150.32,15300.0,119.8848,119.9007,119.821,119.8928,15300.0
2013-01-25 10:50:00,150.34,150.34,150.27,150.3,25600.0,119.9087,119.9087,119.8529,119.8768,25600.0
2013-01-25 10:55:00,150.31,150.41,150.3,150.39,246500.0,119.8848,119.9645,119.8768,119.9486,246500.0
2013-01-25 11:00:00,150.39,150.53,150.35,150.5,52800.0,119.9486,120.0602,119.9167,120.0363,52800.0
2013-01-25 11:05:00,150.5,150.57,150.49,150.5,39700.0,120.0363,120.0921,120.0283,120.0363,39700.0
2013-01-25 11:10:00,150.5,150.55,150.49,150.5,21300.0,120.0363,120.0762,120.0283,120.0363,21300.0
2013-01-25 11:15:00,150.5,150.54,150.36,150.38,26700.0,120.0363,120.0682,119.9247,119.9406,26700.0
2013-01-25 11:20:00,150.39,150.43,150.37,150.4,12900.0,119.9486,119.9805,119.9326,119.9566,12900.0
2013-01-25 11:25:00,150.38,150.49,150.38,150.48,24200.0,119.9406,120.0283,119.9406,120.0204,24200.0
2013-01-25 11:30:00,150.46,150.52,150.44,150.5,24600.0,120.0044,120.0523,119.9885,120.0363,24600.0
2013-01-25 11:35:00,150.49,150.57,150.48,150.53,14900.0,120.0283,120.0921,120.0204,120.0602,14900.0
2013-01-25 11:40:00,150.56,150.58,150.5,150.5,5400.0,120.0842,120.1001,120.0363,120.0363,5400.0
2013-01-25 11:45:00,150.51,150.57,150.51,150.56,18500.0,120.0443,120.0921,120.0443,120.0842,18500.0
2013-01-25 11:50:00,150.55,150.55,150.41,150.42,47700.0,120.0762,120.0762,119.9645,119.9725,47700.0
2013-01-25 11:55:00,150.41,150.46,150.38,150.4,25500.0,119.9645,120.0044,119.9406,119.9566,25500.0
2013-01-25 12:00:00,150.41,150.55,150.4,150.54,27200.0,119.9645,120.0762,119.9566,120.0682,27200.0
2013-01-25 12:05:00,150.55,150.71,150.55,150.71,168100.0,120.0762,120.2038,120.0762,120.2038,168100.0
2013-01-25 12:10:00,150.7,150.73,150.68,150.72,51100.0,120.1958,120.2198,120.1799,120.2118,51100.0
2013-01-25 12:15:00,150.71,150.81,150.69,150.79,46800.0,120.2038,120.2836,120.1879,120.2676,46800.0
2013-01-25 12:20:00,150.78,150.78,150.71,150.73,15700.0,120.2596,120.2596,120.2038,120.2198,15700.0
2013-01-25 12:25:00,150.74,150.74,150.63,150.64,29500.0,120.2277,120.2277,120.14,120.148,29500.0
2013-01-25 12:30:00,150.63,150.66,150.62,150.65,2800.0,120.14,120.1639,120.132,120.156,2800.0
2013-01-25 12:35:00,150.67,150.68,150.64,150.64,20500.0,120.1719,120.1799,120.148,120.148,20500.0
2013-01-25 12:40:00,150.66,150.73,150.66,150.69,18300.0,120.1639,120.2198,120.1639,120.1879,18300.0
2013-01-25 12:45:00,150.68,150.71,150.67,150.68,13600.0,120.1799,120.2038,120.1719,120.1799,13600.0
2013-01-25 12:50:00,150.68,150.73,150.68,150.72,9600.0,120.1799,120.2198,120.1799,120.2118,9600.0
2013-01-25 12:55:00,150.71,150.72,150.61,150.63,12600.0,120.2038,120.2118,120.124,120.14,12600.0
2013-01-25 13:00:00,150.63,150.68,150.61,150.67,33100.0,120.14,120.1799,120.124,120.1719,33100.0
2013-01-25 13:05:00,150.68,150.71,150.65,150.68,28000.0,120.1799,120.2038,120.156,120.1799,28000.0
2013-01-25 13:10:00,150.69,150.77,150.66,150.69,24400.0,120.1879,120.2517,120.1639,120.1879,24400.0
2013-01-25 13:15:00,150.7,150.78,150.7,150.73,10900.0,120.1958,120.2596,120.1958,120.2198,10900.0
2013-01-25 13:20:00,150.71,150.72,150.67,150.69,20800.0,120.2038,120.2118,120.1719,120.1879,20800.0
2013-01-25 13:25:00,150.69,150.76,150.69,150.72,15500.0,120.1879,120.2437,120.1879,120.2118,15500.0
2013-01-25 13:30:00,150.71,150.77,150.71,150.74,31200.0,120.2038,120.2517,120.2038,120.2277,31200.0
2013-01-25 13:35:00,150.73,150.78,150.72,150.78,23700.0,120.2198,120.2596,120.2118,120.2596,23700.0
2013-01-25 13:40:00,150.79,150.91,150.76,150.9,42600.0,120.2676,120.3633,120.2437,120.3553,42600.0
2013-01-25 13:45:00,150.89,150.92,150.81,150.82,33700.0,120.3474,120.3713,120.2836,120.2915,33700.0
2013-01-25 13:50:00,150.84,150.85,150.79,150.83,52400.0,120.3075,120.3155,120.2676,120.2995,52400.0
2013-01-25 13:55:00,150.84,150.84,150.81,150.84,30400.0,120.3075,120.3075,120.2836,120.3075,30400.0
2013-01-25 14:00:00,150.85,150.92,150.82,150.89,21800.0,120.3155,120.3713,120.2915,120.3474,21800.0
2013-01-25 14:05:00,150.88,150.95,150.86,150.92,21100.0,120.3394,120.3952,120.3234,120.3713,21100.0
2013-01-25 14:10:00,150.94,150.99,150.89,150.92,38000.0,120.3873,120.4271,120.3474,120.3713,38000.0
2013-01-25 14:15:00,150.93,150.93,150.82,150.85,25500.0,120.3793,120.3793,120.2915,120.3155,25500.0
2013-01-25 14:20:00,150.84,150.89,150.83,150.87,14300.0,120.3075,120.3474,120.2995,120.3314,14300.0
2013-01-25 14:25:00,150.86,150.9,150.86,150.88,19300.0,120.3234,120.3553,120.3234,120.3394,19300.0
2013-01-25 14:30:00,150.89,150.95,150.89,150.94,13200.0,120.3474,120.3952,120.3474,120.3873,13200.0
2013-01-25 14:35:00,150.95,150.98,150.92,150.92,29200.0,120.3952,120.4192,120.3713,120.3713,29200.0
2013-01-25 14:40:00,150.92,150.93,150.91,150.93,4900.0,120.3713,120.3793,120.3633,120.3793,4900.0
2013-01-25 14:45:00,150.92,150.99,150.91,150.97,27100.0,120.3713,120.4271,120.3633,120.4112,27100.0
2013-01-25 14:50:00,150.96,150.99,150.83,150.87,15000.0,120.4032,120.4271,120.2995,120.3314,15000.0
2013-01-25 14:55:00,150.85,150.85,150.79,150.8,13400.0,120.3155,120.3155,120.2676,120.2756,13400.0
2013-01-25 15:00:00,150.8,150.88,150.8,150.82,23700.0,120.2756,120.3394,120.2756,120.2915,23700.0
2013-01-25 15:05:00,150.8,150.8,150.71,150.76,64500.0,120.2756,120.2756,120.2038,120.2437,64500.0
2013-01-25 15:10:00,150.76,150.83,150.71,150.76,22900.0,120.2437,120.2995,120.2038,120.2437,22900.0
2013-01-25 15:15:00,150.76,150.79,150.7,150.76,18200.0,120.2437,120.2676,120.1958,120.2437,18200.0
2013-01-25 15:20:00,150.77,150.78,150.75,150.75,11600.0,120.2517,120.2596,120.2357,120.2357,11600.0
2013-01-25 15:25:00,150.76,150.86,150.76,150.86,33400.0,120.2437,120.3234,120.2437,120.3234,33400.0
2013-01-25 15:30:00,150.86,150.89,150.83,150.83,41400.0,120.3234,120.3474,120.2995,120.2995,41400.0
2013-01-25 15:35:00,150.83,150.83,150.78,150.81,29500.0,120.2995,120.2995,120.2596,120.2836,29500.0
2013-01-25 15:40:00,150.78,150.78,150.63,150.66,67900.0,120.2596,120.2596,120.14,120.1639,67900.0
2013-01-25 15:45:00,150.65,150.66,150.56,150.61,91900.0,120.156,120.1639,120.0842,120.124,91900.0
2013-01-25 15:50:00,150.61,150.81,150.61,150.8,89800.0,120.124,120.2836,120.124,120.2756,89800.0
2013-01-25 15:55:00,150.79,150.96,150.7,150.95,100300.0,120.2676,120.4032,120.1958,120.3952,100300.0
2013-01-28 09:30:00,151.06,151.09,150.85,150.9,75400.0,120.483,120.5069,120.3155,120.3553,75400.0
2013-01-28 09:35:00,150.9,150.93,150.8,150.91,36000.0,120.3553,120.3793,120.2756,120.3633,36000.0
2013-01-28 09:40:00,150.89,150.94,150.85,150.86,13800.0,120.3474,120.3873,120.3155,120.3234,13800.0
2013-01-28 09:45:00,150.89,150.93,150.79,150.82,22800.0,120.3474,120.3793,120.2676,120.2915,22800.0
2013-01-28 09:50:00,150.85,150.87,150.69,150.69,20800.0,120.3155,120.3314,120.1879,120.1879,20800.0
2013-01-28 09:55:00,150.69,150.73,150.69,150.69,22100.0,120.1879,120.2198,120.1879,120.1879,22100.0
2013-01-28 10:00:00,150.66,150.66,150.55,150.62,102400.0,120.1639,120.1639,120.0762,120.132,102400.0
2013-01-28 10:05:00,150.62,150.62,150.4,150.41,61700.0,120.132,120.132,119.9566,119.9645,61700.0
2013-01-28 10:10:00,150.39,150.44,150.37,150.38,76300.0,119.9486,119.9885,119.9326,119.9406,76300.0
2013-01-28 10:15:00,150.39,150.4,150.28,150.36,19600.0,119.9486,119.9566,119.8608,119.9247,19600.0
2013-01-28 10:20:00,150.41,150.51,150.39,150.49,23500.0,119.9645,120.0443,119.9486,120.0283,23500.0
2013-01-28 10:25:00,150.51,150.58,150.5,150.57,28100.0,120.0443,120.1001,120.0363,120.0921,28100.0
2013-01-28 10:30:00,150.59,150.62,150.52,150.61,15500.0,120.1081,120.132,120.0523,120.124,15500.0
2013-01-28 10:35:00,150.6,150.62,150.55,150.55,14800.0,120.1161,120.132,120.0762,120.0762,14800.0
2013-01-28 10:40:00,150.55,150.59,150.5,150.59,20700.0,120.0762,120.1081,120.0363,120.1081,20700.0
2013-01-28 10:45:00,150.61,150.73,150.59,150.69,16100.0,120.124,120.2198,120.1081,120.1879,16100.0
2013-01-28 10:50:00,150.69,150.69,150.64,150.64,4100.0,120.1879,120.1879,120.148,120.148,4100.0
2013-01-28 10:55:00,150.64,150.66,150.56,150.66,15200.0,120.148,120.1639,120.0842,120.1639,15200.0
2013-01-28 11:00:00,150.68,150.74,150.68,150.73,9800.0,120.1799,120.2277,120.1799,120.2198,9800.0
2013-01-28 11:05:00,150.73,150.73,150.66,150.66,11100.0,120.2198,120.2198,120.1639,120.1639,11100.0
2013-01-28 11:10:00,150.65,150.69,150.64,150.65,7900.0,120.156,120.1879,120.148,120.156,7900.0
2013-01-28 11:15:00,150.64,150.64,150.57,150.61,8700.0,120.148,120.148,120.0921,120.124,8700.0
2013-01-28 11:20:00,150.62,150.7,150.61,150.64,21400.0,120.132,120.1958,120.124,120.148,21400.0
2013-01-28 11:25:00,150.61,150.78,150.61,150.77,10300.0,120.124,120.2596,120.124,120.2517,10300.0
2013-01-28 11:30:00,150.78,150.83,150.78,150.81,14900.0,120.2596,120.2995,120.2596,120.2836,14900.0
2013-01-28 11:35:00,150.82,150.86,150.8,150.85,18400.0,120.2915,120.3234,120.2756,120.3155,18400.0
2013-01-28 11:40:00,150.84,150.86,150.81,150.86,7000.0,120.3075,120.3234,120.2836,120.3234,7000.0
2013-01-28 11:45:00,150.87,150.91,150.84,150.87,19200.0,120.3314,120.3633,120.3075,120.3314,19200.0
2013-01-28 11:50:00,150.88,150.93,150.88,150.9,19400.0,120.3394,120.3793,120.3394,120.3553,19400.0
2013-01-28 11:55:00,150.88,150.9,150.87,150.89,7500.0,120.3394,120.3553,120.3314,120.3474,7500.0
2013-01-28 12:00:00,150.9,150.94,150.82,150.86,18300.0,120.3553,120.3873,120.2915,120.3234,18300.0
2013-01-28 12:05:00,150.84,150.93,150.83,150.91,18900.0,120.3075,120.3793,120.2995,120.3633,18900.0
2013-01-28 12:10:00,150.89,150.92,150.88,150.89,6100.0,120.3474,120.3713,120.3394,120.3474,6100.0
2013-01-28 12:15:00,150.88,150.89,150.83,150.86,18700.0,120.3394,120.3474,120.2995,120.3234,18700.0
2013-01-28 12:20:00,150.87,150.88,150.77,150.8,20800.0,120.3314,120.3394,120.2517,120.2756,20800.0
2013-01-28 12:25:00,150.81,150.82,150.72,150.79,18700.0,120.2836,120.2915,120.2118,120.2676,18700.0
2013-01-28 12:30:00,150.78,150.79,150.7,150.75,21800.0,120.2596,120.2676,120.1958,120.2357,21800.0
2013-01-28 12:35:00,150.76,150.81,150.76,150.79,10600.0,120.2437,120.2836,120.2437,120.2676,10600.0
2013-01-28 12:40:00,150.81,150.81,150.77,150.77,44700.0,120.2836,120.2836,120.2517,120.2517,44700.0
2013-01-28 12:45:00,150.77,150.81,150.75,150.77,4800.0,120.2517,120.2836,120.2357,120.2517,4800.0
2013-01-28 12:50:00,150.78,150.8,150.73,150.79,10300.0,120.2596,120.2756,120.2198,120.2676,10300.0
2013-01-28 12:55:00,150.79,150.82,150.75,150.75,6200.0,120.2676,120.2915,120.2357,120.2357,6200.0
2013-01-28 13:00:00,150.74,150.75,150.69,150.73,68900.0,120.2277,120.2357,120.1879,120.2198,68900.0
2013-01-28 13:05:00,150.73,150.73,150.61,150.66,83400.0,120.2198,120.2198,120.124,120.1639,83400.0
2013-01-28 13:10:00,150.65,150.69,150.61,150.69,34300.0,120.156,120.1879,120.124,120.1879,34300.0
2013-01-28 13:15:00,150.68,150.68,150.58,150.61,128200.0,120.1799,120.1799,120.1001,120.124,128200.0
2013-01-28 13:20:00,150.6,150.63,150.52,150.62,120000.0,120.1161,120.14,120.0523,120.132,120000.0
2013-01-28 13:25:00,150.63,150.63,150.59,150.61,11700.0,120.14,120.14,120.1081,120.124,11700.0
2013-01-28 13:30:00,150.61,150.66,150.59,150.64,27000.0,120.124,120.1639,120.1081,120.148,27000.0
2013-01-28 13:35:00,150.64,150.73,150.63,150.71,81600.0,120.148,120.2198,120.14,120.2038,81600.0
2013-01-28 13:40:00,150.69,150.74,150.69,150.69,63400.0,120.1879,120.2277,120.1879,120.1879,63400.0
2013-01-28 13:45:00,150.69,150.74,150.69,150.71,53700.0,120.1879,120.2277,120.1879,120.2038,53700.0
2013-01-28 13:50:00,150.71,150.72,150.66,150.71,60200.0,120.2038,120.2118,120.1639,120.2038,60200.0
2013-01-28 13:55:00,150.72,150.8,150.71,150.78,19000.0,120.2118,120.2756,120.2038,120.2596,19000.0
2013-01-28 14:00:00,150.77,150.78,150.75,150.78,22900.0,120.2517,120.2596,120.2357,120.2596,22900.0
2013-01-28 14:05:00,150.78,150.8,150.76,150.8,29800.0,120.2596,120.2756,120.2437,120.2756,29800.0
2013-01-28 14:10:00,150.81,150.86,150.8,150.86,13500.0,120.2836,120.3234,120.2756,120.3234,13500.0
2013-01-28 14:15:00,150.88,150.9,150.84,150.85,11300.0,120.3394,120.3553,120.3075,120.3155,11300.0
2013-01-28 14:20:00,150.86,150.87,150.79,150.84,25300.0,120.3234,120.3314,120.2676,120.3075,25300.0
2013-01-28 14:25:00,150.84,150.89,150.81,150.89,21000.0,120.3075,120.3474,120.2836,120.3474,21000.0
2013-01-28 14:30:00,150.89,150.91,150.84,150.85,80100.0,120.3474,120.3633,120.3075,120.3155,80100.0
2013-01-28 14:35:00,150.85,150.85,150.79,150.8,57700.0,120.3155,120.3155,120.2676,120.2756,57700.0
2013-01-28 14:40:00,150.8,150.88,150.78,150.86,54000.0,120.2756,120.3394,120.2596,120.3234,54000.0
2013-01-28 14:45:00,150.86,150.94,150.85,150.9,47700.0,120.3234,120.3873,120.3155,120.3553,47700.0
2013-01-28 14:50:00,150.91,150.95,150.86,150.91,40700.0,120.3633,120.3952,120.3234,120.3633,40700.0
2013-01-28 14:55:00,150.91,150.92,150.87,150.89,31200.0,120.3633,120.3713,120.3314,120.3474,31200.0
2013-01-28 15:00:00,150.89,150.98,150.88,150.95,69500.0,120.3474,120.4192,120.3394,120.3952,69500.0
2013-01-28 15:05:00,150.94,150.97,150.79,150.85,44100.0,120.3873,120.4112,120.2676,120.3155,44100.0
2013-01-28 15:10:00,150.86,150.86,150.82,150.84,10100.0,120.3234,120.3234,120.2915,120.3075,10100.0
2013-01-28 15:15:00,150.85,150.91,150.84,150.86,26100.0,120.3155,120.3633,120.3075,120.3234,26100.0
2013-01-28 15:20:00,150.85,150.85,150.65,150.69,46800.0,120.3155,120.3155,120.156,120.1879,46800.0
2013-01-28 15:25:00,150.71,150.77,150.7,150.72,19900.0,120.2038,120.2517,120.1958,120.2118,19900.0
2013-01-28 15:30:00,150.71,150.8,150.71,150.8,20300.0,120.2038,120.2756,120.2038,120.2756,20300.0
2013-01-28 15:35:00,150.81,150.81,150.76,150.79,7700.0,120.2836,120.2836,120.2437,120.2676,7700.0
2013-01-28 15:40:00,150.78,150.81,150.71,150.8,48000.0,120.2596,120.2836,120.2038,120.2756,48000.0
2013-01-28 15:45:00,150.81,150.83,150.77,150.83,34000.0,120.2836,120.2995,120.2517,120.2995,34000.0
2013-01-28 15:50:00,150.82,150.85,150.74,150.77,55000.0,120.2915,120.3155,120.2277,120.2517,55000.0
2013-01-28 15:55:00,150.78,150.8,150.65,150.77,119600.0,120.2596,120.2756,120.156,120.2517,119600.0
2013-01-29 09:30:00,150.52,150.71,150.47,150.68,73300.0,120.0523,120.2038,120.0124,120.1799,73300.0
2013-01-29 09:35:00,150.67,150.69,150.59,150.59,46200.0,120.1719,120.1879,120.1081,120.1081,46200.0
2013-01-29 09:40:00,150.64,150.69,150.58,150.62,32100.0,120.148,120.1879,120.1001,120.132,32100.0
2013-01-29 09:45:00,150.62,150.71,150.62,150.71,28700.0,120.132,120.2038,120.132,120.2038,28700.0
2013-01-29 09:50:00,150.71,150.9,150.7,150.88,66400.0,120.2038,120.3553,120.1958,120.3394,66400.0
2013-01-29 09:55:00,150.88,150.93,150.74,150.79,69000.0,120.3394,120.3793,120.2277,120.2676,69000.0
2013-01-29 10:00:00,150.79,150.79,150.57,150.58,131000.0,120.2676,120.2676,120.0921,120.1001,131000.0
2013-01-29 10:05:00,150.58,150.58,150.44,150.47,40300.0,120.1001,120.1001,119.9885,120.0124,40300.0
2013-01-29 10:10:00,150.47,150.68,150.47,150.64,34400.0,120.0124,120.1799,120.0124,120.148,34400.0
2013-01-29 10:15:00,150.64,150.72,150.64,150.7,14200.0,120.148,120.2118,120.148,120.1958,14200.0
2013-01-29 10:20:00,150.76,150.89,150.76,150.89,171900.0,120.2437,120.3474,120.2437,120.3474,171900.0
2013-01-29 10:25:00,150.87,150.89,150.76,150.76,16300.0,120.3314,120.3474,120.2437,120.2437,16300.0
2013-01-29 10:30:00,150.74,150.81,150.71,150.72,31200.0,120.2277,120.2836,120.2038,120.2118,31200.0
2013-01-29 10:35:00,150.73,150.74,150.66,150.69,13500.0,120.2198,120.2277,120.1639,120.1879,13500.0
2013-01-29 10:40:00,150.74,150.86,150.71,150.83,14400.0,120.2277,120.3234,120.2038,120.2995,14400.0
2013-01-29 10:45:00,150.87,150.91,150.82,150.83,22000.0,120.3314,120.3633,120.2915,120.2995,22000.0
2013-01-29 10:50:00,150.84,150.9,150.82,150.9,14100.0,120.3075,120.3553,120.2915,120.3553,14100.0
2013-01-29 10:55:00,150.91,150.93,150.84,150.85,26900.0,120.3633,120.3793,120.3075,120.3155,26900.0
2013-01-29 11:00:00,150.85,150.89,150.82,150.88,32000.0,120.3155,120.3474,120.2915,120.3394,32000.0
2013-01-29 11:05:00,150.86,150.9,150.85,150.88,8500.0,120.3234,120.3553,120.3155,120.3394,8500.0
2013-01-29 11:10:00,150.87,150.9,150.79,150.81,23000.0,120.3314,120.3553,120.2676,120.2836,23000.0
2013-01-29 11:15:00,150.82,150.96,150.82,150.91,22100.0,120.2915,120.4032,120.2915,120.3633,22100.0
2013-01-29 11:20:00,150.91,151.12,150.91,151.09,41300.0,120.3633,120.5308,120.3633,120.5069,41300.0
2013-01-29 11:25:00,151.1,151.24,151.05,151.22,44200.0,120.5149,120.6265,120.475,120.6106,44200.0
2013-01-29 11:30:00,151.22,151.22,151.17,151.19,12900.0,120.6106,120.6106,120.5707,120.5866,12900.0
2013-01-29 11:35:00,151.18,151.21,151.13,151.16,12800.0,120.5787,120.6026,120.5388,120.5627,12800.0
2013-01-29 11:40:00,151.15,151.19,151.14,151.15,17100.0,120.5547,120.5866,120.5468,120.5547,17100.0
2013-01-29 11:45:00,151.17,151.21,151.15,151.19,12600.0,120.5707,120.6026,120.5547,120.5866,12600.0
2013-01-29 11:50:00,151.19,151.23,151.19,151.22,16300.0,120.5866,120.6186,120.5866,120.6106,16300.0
2013-01-29 11:55:00,151.2,151.23,151.09,151.17,63200.0,120.5946,120.6186,120.5069,120.5707,63200.0
2013-01-29 12:00:00,151.16,151.16,151.09,151.11,24500.0,120.5627,120.5627,120.5069,120.5228,24500.0
2013-01-29 12:05:00,151.09,151.13,151.07,151.13,12200.0,120.5069,120.5388,120.4909,120.5388,12200.0
2013-01-29 12:10:00,151.13,151.17,151.12,151.14,16500.0,120.5388,120.5707,120.5308,120.5468,16500.0
2013-01-29 12:15:00,151.16,151.17,151.14,151.16,4300.0,120.5627,120.5707,120.5468,120.5627,4300.0
2013-01-29 12:20:00,151.14,151.14,151.08,151.11,10700.0,120.5468,120.5468,120.4989,120.5228,10700.0
2013-01-29 12:25:00,151.1,151.12,151.1,151.12,5800.0,120.5149,120.5308,120.5149,120.5308,5800.0
2013-01-29 12:30:00,151.12,151.15,151.1,151.12,6200.0,120.5308,120.5547,120.5149,120.5308,6200.0
2013-01-29 12:35:00,151.13,151.2,151.13,151.19,15200.0,120.5388,120.5946,120.5388,120.5866,15200.0
2013-01-29 12:40:00,151.19,151.27,151.19,151.2,23000.0,120.5866,120.6505,120.5866,120.5946,23000.0
2013-01-29 12:45:00,151.21,151.24,151.2,151.24,23700.0,120.6026,120.6265,120.5946,120.6265,23700.0
2013-01-29 12:50:00,151.24,151.34,151.24,151.29,19300.0,120.6265,120.7063,120.6265,120.6664,19300.0
2013-01-29 12:55:00,151.29,151.29,151.25,151.27,15400.0,120.6664,120.6664,120.6345,120.6505,15400.0
2013-01-29 13:00:00,151.27,151.33,151.27,151.32,17300.0,120.6505,120.6983,120.6505,120.6903,17300.0
2013-01-29 13:05:00,151.31,151.39,151.27,151.29,28100.0,120.6824,120.7462,120.6505,120.6664,28100.0
2013-01-29 13:10:00,151.29,151.31,151.26,151.26,36300.0,120.6664,120.6824,120.6425,120.6425,36300.0
2013-01-29 13:15:00,151.26,151.34,151.25,151.34,12800.0,120.6425,120.7063,120.6345,120.7063,12800.0
2013-01-29 13:20:00,151.35,151.37,151.32,151.32,12300.0,120.7143,120.7302,120.6903,120.6903,12300.0
2013-01-29 13:25:00,151.27,151.32,151.27,151.3,26500.0,120.6505,120.6903,120.6505,120.6744,26500.0
2013-01-29 13:30:00,151.3,151.36,151.29,151.35,38000.0,120.6744,120.7222,120.6664,120.7143,38000.0
2013-01-29 13:35:00,151.36,151.44,151.34,151.39,57800.0,120.7222,120.786,120.7063,120.7462,57800.0
2013-01-29 13:40:00,151.41,151.42,151.37,151.37,13300.0,120.7621,120.7701,120.7302,120.7302,13300.0
2013-01-29 13:45:00,151.38,151.39,151.28,151.29,25500.0,120.7382,120.7462,120.6584,120.6664,25500.0
2013-01-29 13:50:00,151.28,151.33,151.28,151.32,9700.0,120.6584,120.6983,120.6584,120.6903,9700.0
2013-01-29 13:55:00,151.32,151.4,151.32,151.4,40200.0,120.6903,120.7541,120.6903,120.7541,40200.0
2013-01-29 14:00:00,151.39,151.43,151.36,151.41,18200.0,120.7462,120.7781,120.7222,120.7621,18200.0
2013-01-29 14:05:00,151.42,151.47,151.4,151.46,27700.0,120.7701,120.81,120.7541,120.802,27700.0
2013-01-29 14:10:00,151.46,151.46,151.38,151.4,11000.0,120.802,120.802,120.7382,120.7541,11000.0
2013-01-29 14:15:00,151.39,151.42,151.35,151.35,16200.0,120.7462,120.7701,120.7143,120.7143,16200.0
2013-01-29 14:20:00,151.37,151.4,151.35,151.4,23900.0,120.7302,120.7541,120.7143,120.7541,23900.0
2013-01-29 14:25:00,151.39,151.39,151.33,151.33,20300.0,120.7462,120.7462,120.6983,120.6983,20300.0
2013-01-29 14:30:00,151.32,151.37,151.31,151.36,26800.0,120.6903,120.7302,120.6824,120.7222,26800.0
2013-01-29 14:35:00,151.37,151.42,151.36,151.42,5000.0,120.7302,120.7701,120.7222,120.7701,5000.0
2013-01-29 14:40:00,151.42,151.42,151.37,151.41,16200.0,120.7701,120.7701,120.7302,120.7621,16200.0
2013-01-29 14:45:00,151.39,151.4,151.34,151.36,22500.0,120.7462,120.7541,120.7063,120.7222,22500.0
2013-01-29 14:50:00,151.35,151.36,151.31,151.32,7000.0,120.7143,120.7222,120.6824,120.6903,7000.0
2013-01-29 14:55:00,151.32,151.35,151.31,151.34,42600.0,120.6903,120.7143,120.6824,120.7063,42600.0
2013-01-29 15:00:00,151.35,151.41,151.34,151.39,27100.0,120.7143,120.7621,120.7063,120.7462,27100.0
2013-01-29 15:05:00,151.4,151.4,151.29,151.38,24200.0,120.7541,120.7541,120.6664,120.7382,24200.0
2013-01-29 15:10:00,151.39,151.55,151.39,151.43,43600.0,120.7462,120.8738,120.7462,120.7781,43600.0
2013-01-29 15:15:00,151.41,151.47,151.41,151.47,17500.0,120.7621,120.81,120.7621,120.81,17500.0
2013-01-29 15:20:00,151.47,151.52,151.44,151.48,22900.0,120.81,120.8499,120.786,120.8179,22900.0
2013-01-29 15:25:00,151.48,151.54,151.45,151.53,85500.0,120.8179,120.8658,120.794,120.8578,85500.0
2013-01-29 15:30:00,151.51,151.61,151.49,151.58,33800.0,120.8419,120.9216,120.8259,120.8977,33800.0
2013-01-29 15:35:00,151.57,151.6,151.53,151.58,16500.0,120.8897,120.9137,120.8578,120.8977,16500.0
2013-01-29 15:40:00,151.58,151.58,151.53,151.56,19400.0,120.8977,120.8977,120.8578,120.8818,19400.0
2013-01-29 15:45:00,151.55,151.58,151.51,151.52,34600.0,120.8738,120.8977,120.8419,120.8499,34600.0
2013-01-29 15:50:00,151.51,151.55,151.44,151.5,90400.0,120.8419,120.8738,120.786,120.8339,90400.0
2013-01-29 15:55:00,151.5,151.56,151.42,151.43,181900.0,120.8339,120.8818,120.7701,120.7781,181900.0
2013-01-30 09:30:00,151.42,151.46,151.26,151.33,43000.0,120.7701,120.802,120.6425,120.6983,43000.0
2013-01-30 09:35:00,151.34,151.61,151.34,151.6,58100.0,120.7063,120.9216,120.7063,120.9137,58100.0
2013-01-30 09:40:00,151.61,151.63,151.54,151.6,40500.0,120.9216,120.9376,120.8658,120.9137,40500.0
2013-01-30 09:45:00,151.62,151.68,151.56,151.68,43400.0,120.9296,120.9775,120.8818,120.9775,43400.0
2013-01-30 09:50:00,151.67,151.7,151.51,151.56,37600.0,120.9695,120.9934,120.8419,120.8818,37600.0
2013-01-30 09:55:00,151.57,151.59,151.42,151.43,58800.0,120.8897,120.9057,120.7701,120.7781,58800.0
2013-01-30 10:00:00,151.4,151.43,151.32,151.33,58100.0,120.7541,120.7781,120.6903,120.6983,58100.0
2013-01-30 10:05:00,151.35,151.38,151.24,151.26,39800.0,120.7143,120.7382,120.6265,120.6425,39800.0
2013-01-30 10:10:00,151.27,151.36,151.25,151.25,15100.0,120.6505,120.7222,120.6345,120.6345,15100.0
2013-01-30 10:15:00,151.26,151.34,151.22,151.26,40700.0,120.6425,120.7063,120.6106,120.6425,40700.0
2013-01-30 10:20:00,151.24,151.33,151.12,151.12,33100.0,120.6265,120.6983,120.5308,120.5308,33100.0
2013-01-30 10:25:00,151.1,151.2,151.1,151.18,22000.0,120.5149,120.5946,120.5149,120.5787,22000.0
2013-01-30 10:30:00,151.16,151.23,151.13,151.19,23300.0,120.5627,120.6186,120.5388,120.5866,23300.0
2013-01-30 10:35:00,151.19,151.2,151.1,151.1,21400.0,120.5866,120.5946,120.5149,120.5149,21400.0
2013-01-30 10:40:00,151.1,151.12,151.04,151.05,43000.0,120.5149,120.5308,120.467,120.475,43000.0
2013-01-30 10:45:00,151.05,151.22,151.05,151.2,40500.0,120.475,120.6106,120.475,120.5946,40500.0
2013-01-30 10:50:00,151.2,151.2,151.16,151.17,18800.0,120.5946,120.5946,120.5627,120.5707,18800.0
2013-01-30 10:55:00,151.16,151.23,151.15,151.22,14500.0,120.5627,120.6186,120.5547,120.6106,14500.0
2013-01-30 11:00:00,151.21,151.26,151.21,151.24,8000.0,120.6026,120.6425,120.6026,120.6265,8000.0
2013-01-30 11:05:00,151.27,151.37,151.27,151.37,9000.0,120.6505,120.7302,120.6505,120.7302,9000.0
2013-01-30 11:10:00,151.37,151.39,151.31,151.31,16700.0,120.7302,120.7462,120.6824,120.6824,16700.0
2013-01-30 11:15:00,151.34,151.34,151.27,151.28,16000.0,120.7063,120.7063,120.6505,120.6584,16000.0
2013-01-30 11:20:00,151.29,151.33,151.27,151.28,17600.0,120.6664,120.6983,120.6505,120.6584,17600.0
2013-01-30 11:25:00,151.27,151.29,151.26,151.28,22000.0,120.6505,120.6664,120.6425,120.6584,22000.0
2013-01-30 11:30:00,151.3,151.37,151.28,151.36,27200.0,120.6744,120.7302,120.6584,120.7222,27200.0
2013-01-30 11:35:00,151.37,151.46,151.37,151.46,35600.0,120.7302,120.802,120.7302,120.802,35600.0
2013-01-30 11:40:00,151.45,151.45,151.36,151.39,31500.0,120.794,120.794,120.7222,120.7462,31500.0
2013-01-30 11:45:00,151.4,151.41,151.37,151.41,7800.0,120.7541,120.7621,120.7302,120.7621,7800.0
2013-01-30 11:50:00,151.42,151.44,151.39,151.41,12000.0,120.7701,120.786,120.7462,120.7621,12000.0
2013-01-30 11:55:00,151.42,151.42,151.34,151.37,24100.0,120.7701,120.7701,120.7063,120.7302,24100.0
2013-01-30 12:00:00,151.37,151.41,151.34,151.4,12300.0,120.7302,120.7621,120.7063,120.7541,12300.0
2013-01-30 12:05:00,151.38,151.39,151.28,151.3,35700.0,120.7382,120.7462,120.6584,120.6744,35700.0
2013-01-30 12:10:00,151.3,151.33,151.27,151.28,42100.0,120.6744,120.6983,120.6505,120.6584,42100.0
2013-01-30 12:15:00,151.29,151.32,151.18,151.22,30300.0,120.6664,120.6903,120.5787,120.6106,30300.0
2013-01-30 12:20:00,151.24,151.26,151.16,151.23,35400.0,120.6265,120.6425,120.5627,120.6186,35400.0
2013-01-30 12:25:00,151.22,151.22,151.18,151.18,8200.0,120.6106,120.6106,120.5787,120.5787,8200.0
2013-01-30 12:30:00,151.19,151.23,151.17,151.22,21300.0,120.5866,120.6186,120.5707,120.6106,21300.0
2013-01-30 12:35:00,151.22,151.22,151.14,151.19,26100.0,120.6106,120.6106,120.5468,120.5866,26100.0
2013-01-30 12:40:00,151.2,151.28,151.2,151.28,7900.0,120.5946,120.6584,120.5946,120.6584,7900.0
2013-01-30 12:45:00,151.28,151.41,151.28,151.41,24500.0,120.6584,120.7621,120.6584,120.7621,24500.0
2013-01-30 12:50:00,151.4,151.4,151.35,151.39,27400.0,120.7541,120.7541,120.7143,120.7462,27400.0
2013-01-30 12:55:00,151.38,151.5,151.38,151.49,15800.0,120.7382,120.8339,120.7382,120.8259,15800.0
2013-01-30 13:00:00,151.47,151.49,151.43,151.44,13500.0,120.81,120.8259,120.7781,120.786,13500.0
2013-01-30 13:05:00,151.43,151.49,151.43,151.47,11600.0,120.7781,120.8259,120.7781,120.81,11600.0
2013-01-30 13:10:00,151.48,151.48,151.42,151.45,16900.0,120.8179,120.8179,120.7701,120.794,16900.0
2013-01-30 13:15:00,151.46,151.46,151.35,151.37,11800.0,120.802,120.802,120.7143,120.7302,11800.0
2013-01-30 13:20:00,151.39,151.46,151.36,151.43,19200.0,120.7462,120.802,120.7222,120.7781,19200.0
2013-01-30 13:25:00,151.43,151.51,151.43,151.49,34700.0,120.7781,120.8419,120.7781,120.8259,34700.0
2013-01-30 13:30:00,151.5,151.5,151.43,151.43,25400.0,120.8339,120.8339,120.7781,120.7781,25400.0
2013-01-30 13:35:00,151.43,151.43,151.4,151.4,19300.0,120.7781,120.7781,120.7541,120.7541,19300.0
2013-01-30 13:40:00,151.4,151.44,151.38,151.4,15500.0,120.7541,120.786,120.7382,120.7541,15500.0
2013-01-30 13:45:00,151.42,151.42,151.34,151.34,12300.0,120.7701,120.7701,120.7063,120.7063,12300.0
2013-01-30 13:50:00,151.37,151.42,151.35,151.39,7300.0,120.7302,120.7701,120.7143,120.7462,7300.0
2013-01-30 13:55:00,151.39,151.39,151.3,151.36,19400.0,120.7462,120.7462,120.6744,120.7222,19400.0
2013-01-30 14:00:00,151.35,151.41,151.33,151.37,13900.0,120.7143,120.7621,120.6983,120.7302,13900.0
2013-01-30 14:05:00,151.35,151.39,151.33,151.34,29600.0,120.7143,120.7462,120.6983,120.7063,29600.0
2013-01-30 14:10:00,151.34,151.4,151.32,151.33,12100.0,120.7063,120.7541,120.6903,120.6983,12100.0
2013-01-30 14:15:00,151.37,151.49,151.23,151.25,88400.0,120.7302,120.8259,120.6186,120.6345,88400.0
2013-01-30 14:20:00,151.27,151.32,151.08,151.16,64000.0,120.6505,120.6903,120.4989,120.5627,64000.0
2013-01-30 14:25:00,151.16,151.31,151.13,151.25,60800.0,120.5627,120.6824,120.5388,120.6345,60800.0
2013-01-30 14:30:00,151.27,151.33,151.21,151.27,69100.0,120.6505,120.6983,120.6026,120.6505,69100.0
2013-01-30 14:35:00,151.28,151.28,151.13,151.2,32400.0,120.6584,120.6584,120.5388,120.5946,32400.0
2013-01-30 14:40:00,151.22,151.31,151.21,151.21,51700.0,120.6106,120.6824,120.6026,120.6026,51700.0
2013-01-30 14:45:00,151.2,151.2,150.97,151.02,88400.0,120.5946,120.5946,120.4112,120.4511,88400.0
2013-01-30 14:50:00,151.03,151.08,151.02,151.03,26700.0,120.459,120.4989,120.4511,120.459,26700.0
2013-01-30 14:55:00,151.05,151.18,151.05,151.16,21100.0,120.475,120.5787,120.475,120.5627,21100.0
2013-01-30 15:00:00,151.17,151.2,151.05,151.05,59500.0,120.5707,120.5946,120.475,120.475,59500.0
2013-01-30 15:05:00,151.05,151.21,151.05,151.17,34900.0,120.475,120.6026,120.475,120.5707,34900.0
2013-01-30 15:10:00,151.15,151.15,150.95,150.95,35000.0,120.5547,120.5547,120.3952,120.3952,35000.0
2013-01-30 15:15:00,150.96,150.98,150.84,150.92,85100.0,120.4032,120.4192,120.3075,120.3713,85100.0
2013-01-30 15:20:00,150.92,150.95,150.85,150.86,27700.0,120.3713,120.3952,120.3155,120.3234,27700.0
2013-01-30 15:25:00,150.89,150.93,150.84,150.93,51800.0,120.3474,120.3793,120.3075,120.3793,51800.0
2013-01-30 15:30:00,150.91,150.94,150.82,150.87,36200.0,120.3633,120.3873,120.2915,120.3314,36200.0
2013-01-30 15:35:00,150.84,150.86,150.77,150.8,58000.0,120.3075,120.3234,120.2517,120.2756,58000.0
2013-01-30 15:40:00,150.8,150.85,150.76,150.8,53100.0,120.2756,120.3155,120.2437,120.2756,53100.0
2013-01-30 15:45:00,150.79,150.95,150.76,150.87,91200.0,120.2676,120.3952,120.2437,120.3314,91200.0
2013-01-30 15:50:00,150.87,150.88,150.69,150.78,92900.0,120.3314,120.3394,120.1879,120.2596,92900.0
2013-01-30 15:55:00,150.78,150.88,150.74,150.86,125900.0,120.2596,120.3394,120.2277,120.3234,125900.0
2013-01-31 09:30:00,150.68,150.69,150.5,150.52,72600.0,120.1799,120.1879,120.0363,120.0523,72600.0
2013-01-31 09:35:00,150.53,150.6,150.46,150.6,30100.0,120.0602,120.1161,120.0044,120.1161,30100.0
2013-01-31 09:40:00,150.64,150.97,150.62,150.93,133800.0,120.148,120.4112,120.132,120.3793,133800.0
2013-01-31 09:45:00,150.93,151.04,150.92,150.97,68000.0,120.3793,120.467,120.3713,120.4112,68000.0
2013-01-31 09:50:00,150.98,151.13,150.96,151.11,28900.0,120.4192,120.5388,120.4032,120.5228,28900.0
2013-01-31 09:55:00,151.11,151.13,150.98,151.01,30200.0,120.5228,120.5388,120.4192,120.4431,30200.0
2013-01-31 10:00:00,151.0,151.02,150.85,150.85,38900.0,120.4351,120.4511,120.3155,120.3155,38900.0
2013-01-31 10:05:00,150.85,150.94,150.85,150.89,41200.0,120.3155,120.3873,120.3155,120.3474,41200.0
2013-01-31 10:10:00,150.89,151.02,150.84,150.85,63700.0,120.3474,120.4511,120.3075,120.3155,63700.0
2013-01-31 10:15:00,150.85,150.85,150.73,150.75,26400.0,120.3155,120.3155,120.2198,120.2357,26400.0
2013-01-31 10:20:00,150.73,150.84,150.73,150.81,18000.0,120.2198,120.3075,120.2198,120.2836,18000.0
2013-01-31 10:25:00,150.81,150.81,150.7,150.71,103700.0,120.2836,120.2836,120.1958,120.2038,103700.0
2013-01-31 10:30:00,150.72,150.94,150.67,150.91,27000.0,120.2118,120.3873,120.1719,120.3633,27000.0
2013-01-31 10:35:00,150.9,150.91,150.77,150.77,16400.0,120.3553,120.3633,120.2517,120.2517,16400.0
2013-01-31 10:40:00,150.79,150.84,150.71,150.79,11700.0,120.2676,120.3075,120.2038,120.2676,11700.0
2013-01-31 10:45:00,150.81,150.85,150.75,150.78,13300.0,120.2836,120.3155,120.2357,120.2596,13300.0
2013-01-31 10:50:00,150.77,150.79,150.72,150.74,23600.0,120.2517,120.2676,120.2118,120.2277,23600.0
2013-01-31 10:55:00,150.74,150.79,150.66,150.66,39600.0,120.2277,120.2676,120.1639,120.1639,39600.0
2013-01-31 11:00:00,150.66,150.67,150.59,150.62,46600.0,120.1639,120.1719,120.1081,120.132,46600.0
2013-01-31 11:05:00,150.62,150.67,150.59,150.59,30600.0,120.132,120.1719,120.1081,120.1081,30600.0
2013-01-31 11:10:00,150.58,150.58,150.5,150.5,24200.0,120.1001,120.1001,120.0363,120.0363,24200.0
2013-01-31 11:15:00,150.49,150.54,150.46,150.52,15100.0,120.0283,120.0682,120.0044,120.0523,15100.0
2013-01-31 11:20:00,150.5,150.58,150.5,150.57,11000.0,120.0363,120.1001,120.0363,120.0921,11000.0
2013-01-31 11:25:00,150.57,150.62,150.54,150.54,89200.0,120.0921,120.132,120.0682,120.0682,89200.0
2013-01-31 11:30:00,150.52,150.52,150.39,150.39,38600.0,120.0523,120.0523,119.9486,119.9486,38600.0
2013-01-31 11:35:00,150.37,150.52,150.37,150.5,27100.0,119.9326,120.0523,119.9326,120.0363,27100.0
2013-01-31 11:40:00,150.51,150.53,150.42,150.47,28400.0,120.0443,120.0602,119.9725,120.0124,28400.0
2013-01-31 11:45:00,150.49,150.63,150.46,150.6,46500.0,120.0283,120.14,120.0044,120.1161,46500.0
2013-01-31 11:50:00,150.6,150.61,150.46,150.47,33900.0,120.1161,120.124,120.0044,120.0124,33900.0
2013-01-31 11:55:00,150.46,150.52,150.44,150.45,22800.0,120.0044,120.0523,119.9885,119.9964,22800.0
2013-01-31 12:00:00,150.45,150.56,150.45,150.53,26500.0,119.9964,120.0842,119.9964,120.0602,26500.0
2013-01-31 12:05:00,150.53,150.55,150.49,150.5,18700.0,120.0602,120.0762,120.0283,120.0363,18700.0
2013-01-31 12:10:00,150.52,150.59,150.5,150.59,18000.0,120.0523,120.1081,120.0363,120.1081,18000.0
2013-01-31 12:15:00,150.6,150.68,150.59,150.63,24400.0,120.1161,120.1799,120.1081,120.14,24400.0
2013-01-31 12:20:00,150.63,150.64,150.58,150.58,11600.0,120.14,120.148,120.1001,120.1001,11600.0
2013-01-31 12:25:00,150.59,150.65,150.59,150.59,37900.0,120.1081,120.156,120.1081,120.1081,37900.0
2013-01-31 12:30:00,150.6,150.62,150.55,150.62,7200.0,120.1161,120.132,120.0762,120.132,7200.0
2013-01-31 12:35:00,150.62,150.68,150.62,150.66,17000.0,120.132,120.1799,120.132,120.1639,17000.0
2013-01-31 12:40:00,150.67,150.7,150.67,150.69,12300.0,120.1719,120.1958,120.1719,120.1879,12300.0
2013-01-31 12:45:00,150.7,150.8,150.7,150.79,14700.0,120.1958,120.2756,120.1958,120.2676,14700.0
2013-01-31 12:50:00,150.8,150.81,150.78,150.79,7800.0,120.2756,120.2836,120.2596,120.2676,7800.0
2013-01-31 12:55:00,150.76,150.8,150.75,150.78,21100.0,120.2437,120.2756,120.2357,120.2596,21100.0
2013-01-31 13:00:00,150.79,150.8,150.73,150.73,68500.0,120.2676,120.2756,120.2198,120.2198,68500.0
2013-01-31 13:05:00,150.74,150.75,150.73,150.73,3400.0,120.2277,120.2357,120.2198,120.2198,3400.0
2013-01-31 13:10:00,150.74,150.75,150.73,150.73,5100.0,120.2277,120.2357,120.2198,120.2198,5100.0
2013-01-31 13:15:00,150.72,150.76,150.71,150.76,24400.0,120.2118,120.2437,120.2038,120.2437,24400.0
2013-01-31 13:20:00,150.76,150.77,150.72,150.73,13700.0,120.2437,120.2517,120.2118,120.2198,13700.0
2013-01-31 13:25:00,150.72,150.72,150.67,150.68,8300.0,120.2118,120.2118,120.1719,120.1799,8300.0
2013-01-31 13:30:00,150.69,150.75,150.69,150.73,16000.0,120.1879,120.2357,120.1879,120.2198,16000.0
2013-01-31 13:35:00,150.73,150.75,150.72,150.74,4900.0,120.2198,120.2357,120.2118,120.2277,4900.0
2013-01-31 13:40:00,150.77,150.82,150.77,150.82,8300.0,120.2517,120.2915,120.2517,120.2915,8300.0
2013-01-31 13:45:00,150.83,150.87,150.81,150.81,10600.0,120.2995,120.3314,120.2836,120.2836,10600.0
2013-01-31 13:50:00,150.82,150.84,150.8,150.83,7900.0,120.2915,120.3075,120.2756,120.2995,7900.0
2013-01-31 13:55:00,150.84,150.84,150.81,150.83,6300.0,120.3075,120.3075,120.2836,120.2995,6300.0
2013-01-31 14:00:00,150.83,150.84,150.8,150.8,4600.0,120.2995,120.3075,120.2756,120.2756,4600.0
2013-01-31 14:05:00,150.79,150.79,150.72,150.75,6300.0,120.2676,120.2676,120.2118,120.2357,6300.0
2013-01-31 14:10:00,150.74,150.76,150.69,150.73,31200.0,120.2277,120.2437,120.1879,120.2198,31200.0
2013-01-31 14:15:00,150.73,150.77,150.73,150.76,11900.0,120.2198,120.2517,120.2198,120.2437,11900.0
2013-01-31 14:20:00,150.77,150.8,150.75,150.8,3700.0,120.2517,120.2756,120.2357,120.2756,3700.0
2013-01-31 14:25:00,150.81,150.82,150.8,150.82,6000.0,120.2836,120.2915,120.2756,120.2915,6000.0
2013-01-31 14:30:00,150.8,150.95,150.8,150.95,15000.0,120.2756,120.3952,120.2756,120.3952,15000.0
2013-01-31 14:35:00,150.96,150.97,150.92,150.94,9900.0,120.4032,120.4112,120.3713,120.3873,9900.0
2013-01-31 14:40:00,150.92,150.97,150.91,150.93,6000.0,120.3713,120.4112,120.3633,120.3793,6000.0
2013-01-31 14:45:00,150.93,150.96,150.89,150.91,19200.0,120.3793,120.4032,120.3474,120.3633,19200.0
2013-01-31 14:50:00,150.9,150.92,150.9,150.92,4400.0,120.3553,120.3713,120.3553,120.3713,4400.0
2013-01-31 14:55:00,150.92,150.95,150.85,150.85,13300.0,120.3713,120.3952,120.3155,120.3155,13300.0
2013-01-31 15:00:00,150.86,150.86,150.65,150.65,25400.0,120.3234,120.3234,120.156,120.156,25400.0
2013-01-31 15:05:00,150.64,150.68,150.63,150.68,18000.0,120.148,120.1799,120.14,120.1799,18000.0
2013-01-31 15:10:00,150.69,150.74,150.63,150.63,26600.0,120.1879,120.2277,120.14,120.14,26600.0
2013-01-31 15:15:00,150.64,150.74,150.61,150.73,13600.0,120.148,120.2277,120.124,120.2198,13600.0
2013-01-31 15:20:00,150.73,150.73,150.62,150.62,19800.0,120.2198,120.2198,120.132,120.132,19800.0
2013-01-31 15:25:00,150.61,150.65,150.57,150.63,44000.0,120.124,120.156,120.0921,120.14,44000.0
2013-01-31 15:30:00,150.61,150.75,150.57,150.75,27100.0,120.124,120.2357,120.0921,120.2357,27100.0
2013-01-31 15:35:00,150.75,150.77,150.64,150.64,14100.0,120.2357,120.2517,120.148,120.148,14100.0
2013-01-31 15:40:00,150.64,150.69,150.6,150.6,11100.0,120.148,120.1879,120.1161,120.1161,11100.0
2013-01-31 15:45:00,150.61,150.65,150.51,150.51,55100.0,120.124,120.156,120.0443,120.0443,55100.0
2013-01-31 15:50:00,150.51,150.71,150.47,150.7,110200.0,120.0443,120.2038,120.0124,120.1958,110200.0
2013-01-31 15:55:00,150.7,150.78,150.5,150.56,612700.0,120.1958,120.2596,120.0363,120.0842,612700.0
2013-02-01 09:30:00,151.38,151.47,151.29,151.29,101400.0,120.7382,120.81,120.6664,120.6664,101400.0
2013-02-01 09:35:00,151.29,151.32,151.2,151.26,52100.0,120.6664,120.6903,120.5946,120.6425,52100.0
2013-02-01 09:40:00,151.26,151.38,151.26,151.35,23200.0,120.6425,120.7382,120.6425,120.7143,23200.0
2013-02-01 09:45:00,151.36,151.38,151.21,151.21,25900.0,120.7222,120.7382,120.6026,120.6026,25900.0
2013-02-01 09:50:00,151.21,151.3,151.15,151.28,38600.0,120.6026,120.6744,120.5547,120.6584,38600.0
2013-02-01 09:55:00,151.31,151.4,151.17,151.2,37100.0,120.6824,120.7541,120.5707,120.5946,37100.0
2013-02-01 10:00:00,151.25,151.56,151.19,151.55,131900.0,120.6345,120.8818,120.5866,120.8738,131900.0
2013-02-01 10:05:00,151.56,151.87,151.54,151.71,132700.0,120.8818,121.129,120.8658,121.0014,132700.0
2013-02-01 10:10:00,151.73,151.74,151.63,151.67,60000.0,121.0173,121.0253,120.9376,120.9695,60000.0
2013-02-01 10:15:00,151.69,151.75,151.66,151.66,30900.0,120.9854,121.0333,120.9615,120.9615,30900.0
2013-02-01 10:20:00,151.68,151.78,151.63,151.64,17200.0,120.9775,121.0572,120.9376,120.9456,17200.0
2013-02-01 10:25:00,151.65,151.65,151.44,151.49,30000.0,120.9535,120.9535,120.786,120.8259,30000.0
2013-02-01 10:30:00,151.48,151.54,151.45,151.52,22000.0,120.8179,120.8658,120.794,120.8499,22000.0
2013-02-01 10:35:00,151.53,151.62,151.5,151.56,18100.0,120.8578,120.9296,120.8339,120.8818,18100.0
2013-02-01 10:40:00,151.57,151.64,151.56,151.63,170400.0,120.8897,120.9456,120.8818,120.9376,170400.0
2013-02-01 10:45:00,151.63,151.69,151.61,151.64,29100.0,120.9376,120.9854,120.9216,120.9456,29100.0
2013-02-01 10:50:00,151.62,151.66,151.49,151.49,180200.0,120.9296,120.9615,120.8259,120.8259,180200.0
2013-02-01 10:55:00,151.5,151.76,151.5,151.76,27400.0,120.8339,121.0413,120.8339,121.0413,27400.0
2013-02-01 11:00:00,151.77,151.81,151.72,151.72,38700.0,121.0492,121.0812,121.0094,121.0094,38700.0
2013-02-01 11:05:00,151.73,151.81,151.73,151.73,23900.0,121.0173,121.0812,121.0173,121.0173,23900.0
2013-02-01 11:10:00,151.74,151.81,151.74,151.79,64300.0,121.0253,121.0812,121.0253,121.0652,64300.0
2013-02-01 11:15:00,151.8,151.82,151.77,151.8,24100.0,121.0732,121.0891,121.0492,121.0732,24100.0
2013-02-01 11:20:00,151.8,151.84,151.75,151.76,12200.0,121.0732,121.1051,121.0333,121.0413,12200.0
2013-02-01 11:25:00,151.77,151.77,151.7,151.7,10400.0,121.0492,121.0492,120.9934,120.9934,10400.0
2013-02-01 11:30:00,151.71,151.81,151.71,151.81,13700.0,121.0014,121.0812,121.0014,121.0812,13700.0
2013-02-01 11:35:00,151.83,151.85,151.8,151.85,20300.0,121.0971,121.1131,121.0732,121.1131,20300.0
2013-02-01 11:40:00,151.85,151.95,151.84,151.91,55500.0,121.1131,121.1928,121.1051,121.1609,55500.0
2013-02-01 11:45:00,151.91,151.93,151.9,151.91,21300.0,121.1609,121.1769,121.1529,121.1609,21300.0
2013-02-01 11:50:00,151.91,151.91,151.87,151.91,10400.0,121.1609,121.1609,121.129,121.1609,10400.0
2013-02-01 11:55:00,151.9,152.0,151.9,151.98,30600.0,121.1529,121.2327,121.1529,121.2167,30600.0
2013-02-01 12:00:00,151.98,152.0,151.94,151.97,22100.0,121.2167,121.2327,121.1848,121.2088,22100.0
2013-02-01 12:05:00,151.97,152.03,151.97,152.02,45600.0,121.2088,121.2566,121.2088,121.2486,45600.0
2013-02-01 12:10:00,152.02,152.02,151.94,151.98,15300.0,121.2486,121.2486,121.1848,121.2167,15300.0
2013-02-01 12:15:00,151.98,151.99,151.94,151.95,11800.0,121.2167,121.2247,121.1848,121.1928,11800.0
2013-02-01 12:20:00,151.94,151.96,151.93,151.94,3900.0,121.1848,121.2008,121.1769,121.1848,3900.0
2013-02-01 12:25:00,151.92,151.96,151.92,151.96,11700.0,121.1689,121.2008,121.1689,121.2008,11700.0
2013-02-01 12:30:00,151.95,152.04,151.95,152.01,62300.0,121.1928,121.2646,121.1928,121.2407,62300.0
2013-02-01 12:35:00,152.02,152.03,151.94,151.94,21100.0,121.2486,121.2566,121.1848,121.1848,21100.0
2013-02-01 12:40:00,151.93,152.02,151.92,151.99,77700.0,121.1769,121.2486,121.1689,121.2247,77700.0
2013-02-01 12:45:00,152.0,152.01,151.96,151.98,13200.0,121.2327,121.2407,121.2008,121.2167,13200.0
2013-02-01 12:50:00,151.97,152.02,151.96,152.01,14100.0,121.2088,121.2486,121.2008,121.2407,14100.0
2013-02-01 12:55:00,152.01,152.04,152.01,152.01,7100.0,121.2407,121.2646,121.2407,121.2407,7100.0
2013-02-01 13:00:00,152.01,152.04,151.95,151.95,14900.0,121.2407,121.2646,121.1928,121.1928,14900.0
2013-02-01 13:05:00,151.94,152.02,151.94,151.99,16000.0,121.1848,121.2486,121.1848,121.2247,16000.0
2013-02-01 13:10:00,151.99,152.1,151.99,152.08,28900.0,121.2247,121.3124,121.2247,121.2965,28900.0
2013-02-01 13:15:00,152.07,152.07,151.98,152.03,47900.0,121.2885,121.2885,121.2167,121.2566,47900.0
2013-02-01 13:20:00,152.03,152.06,151.99,152.05,13500.0,121.2566,121.2805,121.2247,121.2726,13500.0
2013-02-01 13:25:00,152.04,152.05,152.02,152.04,11400.0,121.2646,121.2726,121.2486,121.2646,11400.0
2013-02-01 13:30:00,152.04,152.1,152.03,152.09,13700.0,121.2646,121.3124,121.2566,121.3045,13700.0
2013-02-01 13:35:00,152.1,152.12,152.05,152.08,18300.0,121.3124,121.3284,121.2726,121.2965,18300.0
2013-02-01 13:40:00,152.07,152.09,152.05,152.07,11200.0,121.2885,121.3045,121.2726,121.2885,11200.0
2013-02-01 13:45:00,152.09,152.1,152.07,152.08,16800.0,121.3045,121.3124,121.2885,121.2965,16800.0
2013-02-01 13:50:00,152.08,152.14,152.07,152.12,30600.0,121.2965,121.3444,121.2885,121.3284,30600.0
2013-02-01 13:55:00,152.12,152.18,152.1,152.14,49200.0,121.3284,121.3763,121.3124,121.3444,49200.0
2013-02-01 14:00:00,152.13,152.14,152.07,152.08,53700.0,121.3364,121.3444,121.2885,121.2965,53700.0
2013-02-01 14:05:00,152.08,152.12,152.07,152.09,30700.0,121.2965,121.3284,121.2885,121.3045,30700.0
2013-02-01 14:10:00,152.1,152.1,152.0,152.01,41600.0,121.3124,121.3124,121.2327,121.2407,41600.0
2013-02-01 14:15:00,152.01,152.05,151.99,152.05,20800.0,121.2407,121.2726,121.2247,121.2726,20800.0
2013-02-01 14:20:00,152.05,152.11,152.04,152.08,44300.0,121.2726,121.3204,121.2646,121.2965,44300.0
2013-02-01 14:25:00,152.09,152.11,152.05,152.09,34500.0,121.3045,121.3204,121.2726,121.3045,34500.0
2013-02-01 14:30:00,152.09,152.11,152.0,152.0,108600.0,121.3045,121.3204,121.2327,121.2327,108600.0
2013-02-01 14:35:00,152.01,152.01,151.97,151.98,37900.0,121.2407,121.2407,121.2088,121.2167,37900.0
2013-02-01 14:40:00,151.99,152.05,151.99,152.01,33600.0,121.2247,121.2726,121.2247,121.2407,33600.0
2013-02-01 14:45:00,152.01,152.03,151.96,151.98,32300.0,121.2407,121.2566,121.2008,121.2167,32300.0
2013-02-01 14:50:00,151.99,152.0,151.96,151.99,26600.0,121.2247,121.2327,121.2008,121.2247,26600.0
2013-02-01 14:55:00,152.0,152.0,151.88,151.91,40500.0,121.2327,121.2327,121.137,121.1609,40500.0
2013-02-01 15:00:00,151.93,151.96,151.89,151.94,36100.0,121.1769,121.2008,121.145,121.1848,36100.0
2013-02-01 15:05:00,151.94,151.95,151.92,151.93,33000.0,121.1848,121.1928,121.1689,121.1769,33000.0
2013-02-01 15:10:00,151.94,152.0,151.94,151.98,72600.0,121.1848,121.2327,121.1848,121.2167,72600.0
2013-02-01 15:15:00,151.98,151.99,151.94,151.94,40500.0,121.2167,121.2247,121.1848,121.1848,40500.0
2013-02-01 15:20:00,151.93,151.94,151.84,151.84,46300.0,121.1769,121.1848,121.1051,121.1051,46300.0
2013-02-01 15:25:00,151.84,151.88,151.83,151.84,38700.0,121.1051,121.137,121.0971,121.1051,38700.0
2013-02-01 15:30:00,151.85,151.93,151.8,151.93,51300.0,121.1131,121.1769,121.0732,121.1769,51300.0
2013-02-01 15:35:00,151.94,151.98,151.91,151.91,43100.0,121.1848,121.2167,121.1609,121.1609,43100.0
2013-02-01 15:40:00,151.91,152.07,151.91,152.05,28200.0,121.1609,121.2885,121.1609,121.2726,28200.0
2013-02-01 15:45:00,152.05,152.12,152.03,152.08,31600.0,121.2726,121.3284,121.2566,121.2965,31600.0
2013-02-01 15:50:00,152.09,152.09,152.02,152.02,31000.0,121.3045,121.3045,121.2486,121.2486,31000.0
2013-02-01 15:55:00,152.02,152.03,151.93,152.0,160300.0,121.2486,121.2566,121.1769,121.2327,160300.0
2013-02-04 09:30:00,151.07,151.16,151.02,151.12,152600.0,120.4909,120.5627,120.4511,120.5308,152600.0
2013-02-04 09:35:00,151.12,151.27,151.07,151.2,143100.0,120.5308,120.6505,120.4909,120.5946,143100.0
2013-02-04 09:40:00,151.18,151.19,151.02,151.07,83200.0,120.5787,120.5866,120.4511,120.4909,83200.0
2013-02-04 09:45:00,151.07,151.12,150.94,151.09,68900.0,120.4909,120.5308,120.3873,120.5069,68900.0
2013-02-04 09:50:00,151.05,151.29,151.05,151.25,28400.0,120.475,120.6664,120.475,120.6345,28400.0
2013-02-04 09:55:00,151.24,151.33,151.22,151.27,164900.0,120.6265,120.6983,120.6106,120.6505,164900.0
2013-02-04 10:00:00,151.25,151.34,151.13,151.13,56900.0,120.6345,120.7063,120.5388,120.5388,56900.0
2013-02-04 10:05:00,151.15,151.24,151.07,151.22,45100.0,120.5547,120.6265,120.4909,120.6106,45100.0
2013-02-04 10:10:00,151.23,151.24,151.08,151.13,49700.0,120.6186,120.6265,120.4989,120.5388,49700.0
2013-02-04 10:15:00,151.14,151.15,150.99,151.05,42700.0,120.5468,120.5547,120.4271,120.475,42700.0
2013-02-04 10:20:00,151.03,151.09,150.99,151.08,29100.0,120.459,120.5069,120.4271,120.4989,29100.0
2013-02-04 10:25:00,151.08,151.11,151.01,151.11,12000.0,120.4989,120.5228,120.4431,120.5228,12000.0
2013-02-04 10:30:00,151.04,151.09,150.95,150.96,13900.0,120.467,120.5069,120.3952,120.4032,13900.0
2013-02-04 10:35:00,151.0,151.04,150.89,150.9,39600.0,120.4351,120.467,120.3474,120.3553,39600.0
2013-02-04 10:40:00,150.92,151.02,150.84,150.91,24100.0,120.3713,120.4511,120.3075,120.3633,24100.0
2013-02-04 10:45:00,150.91,150.97,150.88,150.95,198100.0,120.3633,120.4112,120.3394,120.3952,198100.0
2013-02-04 10:50:00,150.96,150.98,150.92,150.93,10100.0,120.4032,120.4192,120.3713,120.3793,10100.0
2013-02-04 10:55:00,150.94,150.97,150.86,150.87,19900.0,120.3873,120.4112,120.3234,120.3314,19900.0
2013-02-04 11:00:00,150.88,150.9,150.78,150.89,78400.0,120.3394,120.3553,120.2596,120.3474,78400.0
2013-02-04 11:05:00,150.88,150.88,150.83,150.85,22000.0,120.3394,120.3394,120.2995,120.3155,22000.0
2013-02-04 11:10:00,150.87,150.95,150.83,150.95,15300.0,120.3314,120.3952,120.2995,120.3952,15300.0
2013-02-04 11:15:00,150.96,150.96,150.85,150.88,23900.0,120.4032,120.4032,120.3155,120.3394,23900.0
2013-02-04 11:20:00,150.86,150.95,150.86,150.86,23700.0,120.3234,120.3952,120.3234,120.3234,23700.0
2013-02-04 11:25:00,150.87,150.88,150.74,150.74,29300.0,120.3314,120.3394,120.2277,120.2277,29300.0
2013-02-04 11:30:00,150.76,150.77,150.67,150.73,38800.0,120.2437,120.2517,120.1719,120.2198,38800.0
2013-02-04 11:35:00,150.73,150.76,150.58,150.58,118200.0,120.2198,120.2437,120.1001,120.1001,118200.0
2013-02-04 11:40:00,150.59,150.63,150.52,150.58,58900.0,120.1081,120.14,120.0523,120.1001,58900.0
2013-02-04 11:45:00,150.58,150.74,150.58,150.74,34900.0,120.1001,120.2277,120.1001,120.2277,34900.0
2013-02-04 11:50:00,150.73,150.74,150.65,150.67,16500.0,120.2198,120.2277,120.156,120.1719,16500.0
2013-02-04 11:55:00,150.67,150.67,150.48,150.56,27400.0,120.1719,120.1719,120.0204,120.0842,27400.0
2013-02-04 12:00:00,150.55,150.55,150.46,150.47,28800.0,120.0762,120.0762,120.0044,120.0124,28800.0
2013-02-04 12:05:00,150.48,150.51,150.38,150.43,21400.0,120.0204,120.0443,119.9406,119.9805,21400.0
2013-02-04 12:10:00,150.44,150.57,150.43,150.56,14600.0,119.9885,120.0921,119.9805,120.0842,14600.0
2013-02-04 12:15:00,150.56,150.57,150.52,150.54,11600.0,120.0842,120.0921,120.0523,120.0682,11600.0
2013-02-04 12:20:00,150.54,150.55,150.43,150.51,15900.0,120.0682,120.0762,119.9805,120.0443,15900.0
2013-02-04 12:25:00,150.52,150.59,150.52,150.55,32100.0,120.0523,120.1081,120.0523,120.0762,32100.0
2013-02-04 12:30:00,150.56,150.62,150.56,150.57,27000.0,120.0842,120.132,120.0842,120.0921,27000.0
2013-02-04 12:35:00,150.56,150.7,150.52,150.7,22500.0,120.0842,120.1958,120.0523,120.1958,22500.0
2013-02-04 12:40:00,150.7,150.72,150.68,150.71,23100.0,120.1958,120.2118,120.1799,120.2038,23100.0
2013-02-04 12:45:00,150.69,150.71,150.66,150.7,17300.0,120.1879,120.2038,120.1639,120.1958,17300.0
2013-02-04 12:50:00,150.7,150.7,150.61,150.63,12800.0,120.1958,120.1958,120.124,120.14,12800.0
2013-02-04 12:55:00,150.61,150.65,150.6,150.6,12400.0,120.124,120.156,120.1161,120.1161,12400.0
2013-02-04 13:00:00,150.6,150.65,150.56,150.65,20700.0,120.1161,120.156,120.0842,120.156,20700.0
2013-02-04 13:05:00,150.64,150.71,150.63,150.68,7700.0,120.148,120.2038,120.14,120.1799,7700.0
2013-02-04 13:10:00,150.69,150.71,150.67,150.7,211800.0,120.1879,120.2038,120.1719,120.1958,211800.0
2013-02-04 13:15:00,150.7,150.7,150.59,150.66,196600.0,120.1958,120.1958,120.1081,120.1639,196600.0
2013-02-04 13:20:00,150.66,150.71,150.64,150.68,74300.0,120.1639,120.2038,120.148,120.1799,74300.0
2013-02-04 13:25:00,150.71,150.71,150.6,150.61,34500.0,120.2038,120.2038,120.1161,120.124,34500.0
2013-02-04 13:30:00,150.6,150.63,150.54,150.57,23700.0,120.1161,120.14,120.0682,120.0921,23700.0
2013-02-04 13:35:00,150.55,150.59,150.54,150.55,13800.0,120.0762,120.1081,120.0682,120.0762,13800.0
2013-02-04 13:40:00,150.55,150.62,150.54,150.56,136500.0,120.0762,120.132,120.0682,120.0842,136500.0
2013-02-04 13:45:00,150.55,150.55,150.42,150.46,55800.0,120.0762,120.0762,119.9725,120.0044,55800.0
2013-02-04 13:50:00,150.45,150.47,150.42,150.47,27000.0,119.9964,120.0124,119.9725,120.0124,27000.0
2013-02-04 13:55:00,150.46,150.54,150.46,150.5,9600.0,120.0044,120.0682,120.0044,120.0363,9600.0
2013-02-04 14:00:00,150.51,150.57,150.44,150.55,26600.0,120.0443,120.0921,119.9885,120.0762,26600.0
2013-02-04 14:05:00,150.53,150.55,150.49,150.51,15900.0,120.0602,120.0762,120.0283,120.0443,15900.0
2013-02-04 14:10:00,150.52,150.57,150.52,150.53,14600.0,120.0523,120.0921,120.0523,120.0602,14600.0
2013-02-04 14:15:00,150.54,150.57,150.5,150.5,17100.0,120.0682,120.0921,120.0363,120.0363,17100.0
2013-02-04 14:20:00,150.5,150.57,150.48,150.52,9500.0,120.0363,120.0921,120.0204,120.0523,9500.0
2013-02-04 14:25:00,150.51,150.64,150.44,150.63,22400.0,120.0443,120.148,119.9885,120.14,22400.0
2013-02-04 14:30:00,150.65,150.66,150.57,150.62,16700.0,120.156,120.1639,120.0921,120.132,16700.0
2013-02-04 14:35:00,150.62,150.65,150.58,150.65,15900.0,120.132,120.156,120.1001,120.156,15900.0
2013-02-04 14:40:00,150.65,150.77,150.63,150.77,43700.0,120.156,120.2517,120.14,120.2517,43700.0
2013-02-04 14:45:00,150.76,150.76,150.68,150.68,19700.0,120.2437,120.2437,120.1799,120.1799,19700.0
2013-02-04 14:50:00,150.71,150.71,150.61,150.69,15900.0,120.2038,120.2038,120.124,120.1879,15900.0
2013-02-04 14:55:00,150.67,150.83,150.67,150.8,29600.0,120.1719,120.2995,120.1719,120.2756,29600.0
2013-02-04 15:00:00,150.79,150.79,150.69,150.75,25100.0,120.2676,120.2676,120.1879,120.2357,25100.0
2013-02-04 15:05:00,150.73,150.75,150.64,150.64,15700.0,120.2198,120.2357,120.148,120.148,15700.0
2013-02-04 15:10:00,150.63,150.68,150.57,150.61,56800.0,120.14,120.1799,120.0921,120.124,56800.0
2013-02-04 15:15:00,150.61,150.64,150.58,150.64,12200.0,120.124,120.148,120.1001,120.148,12200.0
2013-02-04 15:20:00,150.64,150.66,150.59,150.6,20000.0,120.148,120.1639,120.1081,120.1161,20000.0
2013-02-04 15:25:00,150.59,150.77,150.58,150.7,32000.0,120.1081,120.2517,120.1001,120.1958,32000.0
2013-02-04 15:30:00,150.7,150.72,150.53,150.56,36800.0,120.1958,120.2118,120.0602,120.0842,36800.0
2013-02-04 15:35:00,150.56,150.56,150.39,150.43,31700.0,120.0842,120.0842,119.9486,119.9805,31700.0
2013-02-04 15:40:00,150.43,150.5,150.35,150.42,42900.0,119.9805,120.0363,119.9167,119.9725,42900.0
2013-02-04 15:45:00,150.41,150.44,150.33,150.33,50800.0,119.9645,119.9885,119.9007,119.9007,50800.0
2013-02-04 15:50:00,150.33,150.35,150.2,150.31,107500.0,119.9007,119.9167,119.797,119.8848,107500.0
2013-02-04 15:55:00,150.32,150.33,150.22,150.32,239300.0,119.8928,119.9007,119.813,119.8928,239300.0
2013-02-05 09:30:00,151.12,151.16,151.06,151.15,136700.0,120.5308,120.5627,120.483,120.5547,136700.0
2013-02-05 09:35:00,151.16,151.25,151.11,151.18,45800.0,120.5627,120.6345,120.5228,120.5787,45800.0
2013-02-05 09:40:00,151.19,151.26,151.12,151.22,65800.0,120.5866,120.6425,120.5308,120.6106,65800.0
2013-02-05 09:45:00,151.23,151.3,151.17,151.29,26600.0,120.6186,120.6744,120.5707,120.6664,26600.0
2013-02-05 09:50:00,151.31,151.53,151.31,151.48,77700.0,120.6824,120.8578,120.6824,120.8179,77700.0
2013-02-05 09:55:00,151.5,151.57,151.48,151.48,50000.0,120.8339,120.8897,120.8179,120.8179,50000.0
2013-02-05 10:00:00,151.46,151.58,151.4,151.54,60400.0,120.802,120.8977,120.7541,120.8658,60400.0
2013-02-05 10:05:00,151.56,151.63,151.52,151.53,18500.0,120.8818,120.9376,120.8499,120.8578,18500.0
2013-02-05 10:10:00,151.54,151.54,151.46,151.52,25300.0,120.8658,120.8658,120.802,120.8499,25300.0
2013-02-05 10:15:00,151.52,151.59,151.42,151.42,32700.0,120.8499,120.9057,120.7701,120.7701,32700.0
2013-02-05 10:20:00,151.44,151.51,151.42,151.47,15700.0,120.786,120.8419,120.7701,120.81,15700.0
2013-02-05 10:25:00,151.48,151.61,151.48,151.49,34300.0,120.8179,120.9216,120.8179,120.8259,34300.0
2013-02-05 10:30:00,151.51,151.52,151.39,151.49,18600.0,120.8419,120.8499,120.7462,120.8259,18600.0
2013-02-05 10:35:00,151.53,151.68,151.52,151.68,41500.0,120.8578,120.9775,120.8499,120.9775,41500.0
2013-02-05 10:40:00,151.68,151.75,151.63,151.7,53400.0,120.9775,121.0333,120.9376,120.9934,53400.0
2013-02-05 10:45:00,151.69,151.72,151.64,151.66,30700.0,120.9854,121.0094,120.9456,120.9615,30700.0
2013-02-05 10:50:00,151.66,151.7,151.62,151.68,89100.0,120.9615,120.9934,120.9296,120.9775,89100.0
2013-02-05 10:55:00,151.67,151.71,151.65,151.65,11800.0,120.9695,121.0014,120.9535,120.9535,11800.0
2013-02-05 11:00:00,151.67,151.74,151.66,151.72,123100.0,120.9695,121.0253,120.9615,121.0094,123100.0
2013-02-05 11:05:00,151.71,151.73,151.59,151.62,27200.0,121.0014,121.0173,120.9057,120.9296,27200.0
2013-02-05 11:10:00,151.64,151.73,151.64,151.7,31800.0,120.9456,121.0173,120.9456,120.9934,31800.0
2013-02-05 11:15:00,151.72,151.72,151.59,151.61,29600.0,121.0094,121.0094,120.9057,120.9216,29600.0
2013-02-05 11:20:00,151.6,151.66,151.59,151.66,17800.0,120.9137,120.9615,120.9057,120.9615,17800.0
2013-02-05 11:25:00,151.67,151.71,151.64,151.67,9900.0,120.9695,121.0014,120.9456,120.9695,9900.0
2013-02-05 11:30:00,151.64,151.71,151.61,151.7,21700.0,120.9456,121.0014,120.9216,120.9934,21700.0
2013-02-05 11:35:00,151.71,151.75,151.63,151.63,13800.0,121.0014,121.0333,120.9376,120.9376,13800.0
2013-02-05 11:40:00,151.62,151.69,151.59,151.59,23700.0,120.9296,120.9854,120.9057,120.9057,23700.0
2013-02-05 11:45:00,151.57,151.61,151.56,151.58,21100.0,120.8897,120.9216,120.8818,120.8977,21100.0
2013-02-05 11:50:00,151.56,151.61,151.56,151.61,7800.0,120.8818,120.9216,120.8818,120.9216,7800.0
2013-02-05 11:55:00,151.62,151.64,151.57,151.63,24100.0,120.9296,120.9456,120.8897,120.9376,24100.0
2013-02-05 12:00:00,151.62,151.65,151.57,151.65,12700.0,120.9296,120.9535,120.8897,120.9535,12700.0
2013-02-05 12:05:00,151.66,151.66,151.59,151.6,25300.0,120.9615,120.9615,120.9057,120.9137,25300.0
2013-02-05 12:10:00,151.59,151.67,151.59,151.64,30000.0,120.9057,120.9695,120.9057,120.9456,30000.0
2013-02-05 12:15:00,151.63,151.67,151.61,151.66,9400.0,120.9376,120.9695,120.9216,120.9615,9400.0
2013-02-05 12:20:00,151.67,151.68,151.62,151.67,16900.0,120.9695,120.9775,120.9296,120.9695,16900.0
2013-02-05 12:25:00,151.65,151.66,151.52,151.52,20100.0,120.9535,120.9615,120.8499,120.8499,20100.0
2013-02-05 12:30:00,151.51,151.59,151.51,151.59,28000.0,120.8419,120.9057,120.8419,120.9057,28000.0
2013-02-05 12:35:00,151.6,151.61,151.57,151.57,12400.0,120.9137,120.9216,120.8897,120.8897,12400.0
2013-02-05 12:40:00,151.56,151.58,151.54,151.56,11800.0,120.8818,120.8977,120.8658,120.8818,11800.0
2013-02-05 12:45:00,151.56,151.68,151.56,151.64,18600.0,120.8818,120.9775,120.8818,120.9456,18600.0
2013-02-05 12:50:00,151.64,151.65,151.6,151.62,11100.0,120.9456,120.9535,120.9137,120.9296,11100.0
2013-02-05 12:55:00,151.6,151.67,151.59,151.65,23200.0,120.9137,120.9695,120.9057,120.9535,23200.0
2013-02-05 13:00:00,151.65,151.76,151.65,151.74,23300.0,120.9535,121.0413,120.9535,121.0253,23300.0
2013-02-05 13:05:00,151.74,151.77,151.73,151.77,23300.0,121.0253,121.0492,121.0173,121.0492,23300.0
2013-02-05 13:10:00,151.77,151.8,151.73,151.78,56400.0,121.0492,121.0732,121.0173,121.0572,56400.0
2013-02-05 13:15:00,151.78,151.8,151.72,151.72,72200.0,121.0572,121.0732,121.0094,121.0094,72200.0
2013-02-05 13:20:00,151.73,151.78,151.72,151.77,51700.0,121.0173,121.0572,121.0094,121.0492,51700.0
2013-02-05 13:25:00,151.77,151.9,151.77,151.89,87700.0,121.0492,121.1529,121.0492,121.145,87700.0
2013-02-05 13:30:00,151.9,151.93,151.87,151.9,77200.0,121.1529,121.1769,121.129,121.1529,77200.0
2013-02-05 13:35:00,151.91,151.95,151.89,151.89,63900.0,121.1609,121.1928,121.145,121.145,63900.0
2013-02-05 13:40:00,151.92,151.95,151.91,151.94,52000.0,121.1689,121.1928,121.1609,121.1848,52000.0
2013-02-05 13:45:00,151.93,151.98,151.92,151.93,58200.0,121.1769,121.2167,121.1689,121.1769,58200.0
2013-02-05 13:50:00,151.92,151.98,151.89,151.93,67200.0,121.1689,121.2167,121.145,121.1769,67200.0
2013-02-05 13:55:00,151.93,151.96,151.91,151.92,42200.0,121.1769,121.2008,121.1609,121.1689,42200.0
2013-02-05 14:00:00,151.93,151.96,151.9,151.95,16500.0,121.1769,121.2008,121.1529,121.1928,16500.0
2013-02-05 14:05:00,151.95,152.02,151.94,151.98,74900.0,121.1928,121.2486,121.1848,121.2167,74900.0
2013-02-05 14:10:00,151.99,152.03,151.98,152.02,46500.0,121.2247,121.2566,121.2167,121.2486,46500.0
2013-02-05 14:15:00,152.02,152.08,152.02,152.06,35800.0,121.2486,121.2965,121.2486,121.2805,35800.0
2013-02-05 14:20:00,152.06,152.08,152.01,152.02,24100.0,121.2805,121.2965,121.2407,121.2486,24100.0
2013-02-05 14:25:00,152.03,152.05,152.0,152.04,32000.0,121.2566,121.2726,121.2327,121.2646,32000.0
2013-02-05 14:30:00,152.04,152.08,152.04,152.06,13200.0,121.2646,121.2965,121.2646,121.2805,13200.0
2013-02-05 14:35:00,152.05,152.11,152.05,152.08,9700.0,121.2726,121.3204,121.2726,121.2965,9700.0
2013-02-05 14:40:00,152.08,152.14,152.08,152.14,17200.0,121.2965,121.3444,121.2965,121.3444,17200.0
2013-02-05 14:45:00,152.14,152.24,152.13,152.18,48700.0,121.3444,121.4241,121.3364,121.3763,48700.0
2013-02-05 14:50:00,152.19,152.24,152.15,152.16,17300.0,121.3842,121.4241,121.3523,121.3603,17300.0
2013-02-05 14:55:00,152.15,152.15,152.1,152.12,19800.0,121.3523,121.3523,121.3124,121.3284,19800.0
2013-02-05 15:00:00,152.1,152.14,152.09,152.11,27200.0,121.3124,121.3444,121.3045,121.3204,27200.0
2013-02-05 15:05:00,152.11,152.12,152.05,152.1,19800.0,121.3204,121.3284,121.2726,121.3124,19800.0
2013-02-05 15:10:00,152.1,152.19,152.09,152.19,18300.0,121.3124,121.3842,121.3045,121.3842,18300.0
2013-02-05 15:15:00,152.19,152.2,152.1,152.1,27300.0,121.3842,121.3922,121.3124,121.3124,27300.0
2013-02-05 15:20:00,152.09,152.13,152.06,152.1,42300.0,121.3045,121.3364,121.2805,121.3124,42300.0
2013-02-05 15:25:00,152.09,152.1,152.05,152.07,14800.0,121.3045,121.3124,121.2726,121.2885,14800.0
2013-02-05 15:30:00,152.07,152.13,152.05,152.12,34900.0,121.2885,121.3364,121.2726,121.3284,34900.0
2013-02-05 15:35:00,152.11,152.11,152.03,152.06,35200.0,121.3204,121.3204,121.2566,121.2805,35200.0
2013-02-05 15:40:00,152.06,152.07,152.01,152.02,24300.0,121.2805,121.2885,121.2407,121.2486,24300.0
2013-02-05 15:45:00,152.03,152.04,151.95,152.0,54500.0,121.2566,121.2646,121.1928,121.2327,54500.0
2013-02-05 15:50:00,152.0,152.0,151.79,151.79,84300.0,121.2327,121.2327,121.0652,121.0652,84300.0
2013-02-05 15:55:00,151.81,151.89,151.77,151.83,168400.0,121.0812,121.145,121.0492,121.0971,168400.0
2013-02-06 09:30:00,151.28,151.33,151.18,151.2,133300.0,120.6584,120.6983,120.5787,120.5946,133300.0
2013-02-06 09:35:00,151.22,151.46,151.21,151.45,67500.0,120.6106,120.802,120.6026,120.794,67500.0
2013-02-06 09:40:00,151.45,151.57,151.43,151.48,69000.0,120.794,120.8897,120.7781,120.8179,69000.0
2013-02-06 09:45:00,151.47,151.49,151.29,151.42,80500.0,120.81,120.8259,120.6664,120.7701,80500.0
2013-02-06 09:50:00,151.42,151.55,151.42,151.49,26700.0,120.7701,120.8738,120.7701,120.8259,26700.0
2013-02-06 09:55:00,151.48,151.66,151.48,151.59,59600.0,120.8179,120.9615,120.8179,120.9057,59600.0
2013-02-06 10:00:00,151.59,151.64,151.5,151.52,84100.0,120.9057,120.9456,120.8339,120.8499,84100.0
2013-02-06 10:05:00,151.53,151.58,151.43,151.52,78600.0,120.8578,120.8977,120.7781,120.8499,78600.0
2013-02-06 10:10:00,151.52,151.66,151.52,151.65,45300.0,120.8499,120.9615,120.8499,120.9535,45300.0
2013-02-06 10:15:00,151.64,151.65,151.52,151.57,42600.0,120.9456,120.9535,120.8499,120.8897,42600.0
2013-02-06 10:20:00,151.56,151.66,151.52,151.62,32700.0,120.8818,120.9615,120.8499,120.9296,32700.0
2013-02-06 10:25:00,151.6,151.69,151.59,151.64,50700.0,120.9137,120.9854,120.9057,120.9456,50700.0
2013-02-06 10:30:00,151.64,151.67,151.43,151.43,51100.0,120.9456,120.9695,120.7781,120.7781,51100.0
2013-02-06 10:35:00,151.41,151.51,151.41,151.46,14400.0,120.7621,120.8419,120.7621,120.802,14400.0
2013-02-06 10:40:00,151.48,151.57,151.48,151.55,7400.0,120.8179,120.8897,120.8179,120.8738,7400.0
2013-02-06 10:45:00,151.55,151.62,151.51,151.61,10200.0,120.8738,120.9296,120.8419,120.9216,10200.0
2013-02-06 10:50:00,151.6,151.75,151.57,151.75,59000.0,120.9137,121.0333,120.8897,121.0333,59000.0
2013-02-06 10:55:00,151.76,151.76,151.66,151.68,30100.0,121.0413,121.0413,120.9615,120.9775,30100.0
2013-02-06 11:00:00,151.68,151.87,151.67,151.85,39500.0,120.9775,121.129,120.9695,121.1131,39500.0
2013-02-06 11:05:00,151.85,151.85,151.77,151.77,10100.0,121.1131,121.1131,121.0492,121.0492,10100.0
2013-02-06 11:10:00,151.75,151.86,151.75,151.86,22900.0,121.0333,121.121,121.0333,121.121,22900.0
2013-02-06 11:15:00,151.85,151.89,151.83,151.85,18700.0,121.1131,121.145,121.0971,121.1131,18700.0
2013-02-06 11:20:00,151.85,151.93,151.83,151.89,19700.0,121.1131,121.1769,121.0971,121.145,19700.0
2013-02-06 11:25:00,151.88,151.91,151.85,151.88,14600.0,121.137,121.1609,121.1131,121.137,14600.0
2013-02-06 11:30:00,151.86,151.87,151.79,151.79,17700.0,121.121,121.129,121.0652,121.0652,17700.0
2013-02-06 11:35:00,151.81,151.82,151.74,151.75,15000.0,121.0812,121.0891,121.0253,121.0333,15000.0
2013-02-06 11:40:00,151.76,151.82,151.76,151.78,7300.0,121.0413,121.0891,121.0413,121.0572,7300.0
2013-02-06 11:45:00,151.78,151.81,151.75,151.77,5500.0,121.0572,121.0812,121.0333,121.0492,5500.0
2013-02-06 11:50:00,151.79,151.81,151.77,151.77,14700.0,121.0652,121.0812,121.0492,121.0492,14700.0
2013-02-06 11:55:00,151.79,151.87,151.78,151.85,8800.0,121.0652,121.129,121.0572,121.1131,8800.0
2013-02-06 12:00:00,151.89,151.89,151.79,151.82,13100.0,121.145,121.145,121.0652,121.0891,13100.0
2013-02-06 12:05:00,151.81,151.91,151.81,151.89,9900.0,121.0812,121.1609,121.0812,121.145,9900.0
2013-02-06 12:10:00,151.9,151.97,151.9,151.97,11100.0,121.1529,121.2088,121.1529,121.2088,11100.0
2013-02-06 12:15:00,151.95,151.97,151.94,151.97,4700.0,121.1928,121.2088,121.1848,121.2088,4700.0
2013-02-06 12:20:00,151.95,151.96,151.92,151.96,5400.0,121.1928,121.2008,121.1689,121.2008,5400.0
2013-02-06 12:25:00,151.93,151.95,151.91,151.93,5600.0,121.1769,121.1928,121.1609,121.1769,5600.0
2013-02-06 12:30:00,151.92,151.96,151.91,151.92,11600.0,121.1689,121.2008,121.1609,121.1689,11600.0
2013-02-06 12:35:00,151.92,152.01,151.92,151.93,48700.0,121.1689,121.2407,121.1689,121.1769,48700.0
2013-02-06 12:40:00,151.93,152.01,151.89,152.0,24600.0,121.1769,121.2407,121.145,121.2327,24600.0
2013-02-06 12:45:00,152.01,152.02,151.91,151.93,28900.0,121.2407,121.2486,121.1609,121.1769,28900.0
2013-02-06 12:50:00,151.94,151.96,151.87,151.89,51400.0,121.1848,121.2008,121.129,121.145,51400.0
2013-02-06 12:55:00,151.88,151.89,151.73,151.73,43200.0,121.137,121.145,121.0173,121.0173,43200.0
2013-02-06 13:00:00,151.74,151.75,151.62,151.67,34500.0,121.0253,121.0333,120.9296,120.9695,34500.0
2013-02-06 13:05:00,151.66,151.67,151.56,151.63,21300.0,120.9615,120.9695,120.8818,120.9376,21300.0
2013-02-06 13:10:00,151.61,151.65,151.56,151.62,33800.0,120.9216,120.9535,120.8818,120.9296,33800.0
2013-02-06 13:15:00,151.62,151.69,151.62,151.69,11000.0,120.9296,120.9854,120.9296,120.9854,11000.0
2013-02-06 13:20:00,151.69,151.69,151.48,151.48,29900.0,120.9854,120.9854,120.8179,120.8179,29900.0
2013-02-06 13:25:00,151.48,151.51,151.43,151.44,29900.0,120.8179,120.8419,120.7781,120.786,29900.0
2013-02-06 13:30:00,151.44,151.45,151.33,151.44,35100.0,120.786,120.794,120.6983,120.786,35100.0
2013-02-06 13:35:00,151.44,151.47,151.41,151.46,14700.0,120.786,120.81,120.7621,120.802,14700.0
2013-02-06 13:40:00,151.46,151.5,151.4,151.49,19600.0,120.802,120.8339,120.7541,120.8259,19600.0
2013-02-06 13:45:00,151.49,151.54,151.46,151.5,7300.0,120.8259,120.8658,120.802,120.8339,7300.0
2013-02-06 13:50:00,151.49,151.49,151.42,151.49,11600.0,120.8259,120.8259,120.7701,120.8259,11600.0
2013-02-06 13:55:00,151.49,151.51,151.42,151.42,9500.0,120.8259,120.8419,120.7701,120.7701,9500.0
2013-02-06 14:00:00,151.44,151.49,151.39,151.49,13700.0,120.786,120.8259,120.7462,120.8259,13700.0
2013-02-06 14:05:00,151.48,151.52,151.45,151.51,12000.0,120.8179,120.8499,120.794,120.8419,12000.0
2013-02-06 14:10:00,151.51,151.55,151.49,151.55,33700.0,120.8419,120.8738,120.8259,120.8738,33700.0
2013-02-06 14:15:00,151.53,151.57,151.52,151.54,15500.0,120.8578,120.8897,120.8499,120.8658,15500.0
2013-02-06 14:20:00,151.55,151.63,151.55,151.59,17900.0,120.8738,120.9376,120.8738,120.9057,17900.0
2013-02-06 14:25:00,151.58,151.59,151.5,151.5,38600.0,120.8977,120.9057,120.8339,120.8339,38600.0
2013-02-06 14:30:00,151.51,151.58,151.5,151.57,34000.0,120.8419,120.8977,120.8339,120.8897,34000.0
2013-02-06 14:35:00,151.57,151.57,151.48,151.57,75900.0,120.8897,120.8897,120.8179,120.8897,75900.0
2013-02-06 14:40:00,151.57,151.66,151.57,151.65,77700.0,120.8897,120.9615,120.8897,120.9535,77700.0
2013-02-06 14:45:00,151.65,151.66,151.62,151.63,45900.0,120.9535,120.9615,120.9296,120.9376,45900.0
2013-02-06 14:50:00,151.63,151.65,151.56,151.58,30000.0,120.9376,120.9535,120.8818,120.8977,30000.0
2013-02-06 14:55:00,151.59,151.71,151.59,151.71,27400.0,120.9057,121.0014,120.9057,121.0014,27400.0
2013-02-06 15:00:00,151.71,151.79,151.71,151.72,44000.0,121.0014,121.0652,121.0014,121.0094,44000.0
2013-02-06 15:05:00,151.73,151.75,151.72,151.74,22100.0,121.0173,121.0333,121.0094,121.0253,22100.0
2013-02-06 15:10:00,151.74,151.76,151.64,151.68,48400.0,121.0253,121.0413,120.9456,120.9775,48400.0
2013-02-06 15:15:00,151.69,151.74,151.65,151.68,51500.0,120.9854,121.0253,120.9535,120.9775,51500.0
2013-02-06 15:20:00,151.68,151.77,151.67,151.75,100900.0,120.9775,121.0492,120.9695,121.0333,100900.0
2013-02-06 15:25:00,151.74,151.85,151.71,151.85,53100.0,121.0253,121.1131,121.0014,121.1131,53100.0
2013-02-06 15:30:00,151.85,151.85,151.75,151.78,24600.0,121.1131,121.1131,121.0333,121.0572,24600.0
2013-02-06 15:35:00,151.79,151.82,151.75,151.75,137500.0,121.0652,121.0891,121.0333,121.0333,137500.0
2013-02-06 15:40:00,151.73,151.87,151.73,151.84,75700.0,121.0173,121.129,121.0173,121.1051,75700.0
2013-02-06 15:45:00,151.84,151.84,151.79,151.8,16900.0,121.1051,121.1051,121.0652,121.0732,16900.0
2013-02-06 15:50:00,151.8,151.91,151.77,151.85,77500.0,121.0732,121.1609,121.0492,121.1131,77500.0
2013-02-06 15:55:00,151.84,151.95,151.84,151.93,95700.0,121.1051,121.1928,121.1051,121.1769,95700.0
2013-02-07 09:30:00,151.97,152.01,151.87,151.96,122800.0,121.2088,121.2407,121.129,121.2008,122800.0
2013-02-07 09:35:00,151.99,152.1,151.92,151.94,128600.0,121.2247,121.3124,121.1689,121.1848,128600.0
2013-02-07 09:40:00,151.93,151.93,151.75,151.82,38000.0,121.1769,121.1769,121.0333,121.0891,38000.0
2013-02-07 09:45:00,151.82,151.99,151.82,151.97,38300.0,121.0891,121.2247,121.0891,121.2088,38300.0
2013-02-07 09:50:00,151.95,151.95,151.69,151.71,57300.0,121.1928,121.1928,120.9854,121.0014,57300.0
2013-02-07 09:55:00,151.7,151.84,151.69,151.79,60400.0,120.9934,121.1051,120.9854,121.0652,60400.0
2013-02-07 10:00:00,151.79,151.84,151.73,151.82,20300.0,121.0652,121.1051,121.0173,121.0891,20300.0
2013-02-07 10:05:00,151.81,151.81,151.64,151.68,42200.0,121.0812,121.0812,120.9456,120.9775,42200.0
2013-02-07 10:10:00,151.69,151.69,151.34,151.37,61400.0,120.9854,120.9854,120.7063,120.7302,61400.0
2013-02-07 10:15:00,151.36,151.45,151.33,151.42,27400.0,120.7222,120.794,120.6983,120.7701,27400.0
2013-02-07 10:20:00,151.41,151.46,151.06,151.09,48400.0,120.7621,120.802,120.483,120.5069,48400.0
2013-02-07 10:25:00,151.08,151.14,150.97,151.08,195700.0,120.4989,120.5468,120.4112,120.4989,195700.0
2013-02-07 10:30:00,151.08,151.15,150.97,150.98,54700.0,120.4989,120.5547,120.4112,120.4192,54700.0
2013-02-07 10:35:00,150.95,151.05,150.83,150.94,65500.0,120.3952,120.475,120.2995,120.3873,65500.0
2013-02-07 10:40:00,150.92,151.02,150.89,150.92,53500.0,120.3713,120.4511,120.3474,120.3713,53500.0
2013-02-07 10:45:00,150.91,150.91,150.74,150.86,56700.0,120.3633,120.3633,120.2277,120.3234,56700.0
2013-02-07 10:50:00,150.85,150.87,150.68,150.78,51900.0,120.3155,120.3314,120.1799,120.2596,51900.0
2013-02-07 10:55:00,150.79,151.03,150.78,151.03,97300.0,120.2676,120.459,120.2596,120.459,97300.0
2013-02-07 11:00:00,151.03,151.05,150.96,150.97,25900.0,120.459,120.475,120.4032,120.4112,25900.0
2013-02-07 11:05:00,150.94,151.12,150.93,151.12,15800.0,120.3873,120.5308,120.3793,120.5308,15800.0
2013-02-07 11:10:00,151.11,151.11,151.01,151.05,21900.0,120.5228,120.5228,120.4431,120.475,21900.0
2013-02-07 11:15:00,151.07,151.08,150.96,150.98,25000.0,120.4909,120.4989,120.4032,120.4192,25000.0
2013-02-07 11:20:00,150.97,151.05,150.92,151.02,25900.0,120.4112,120.475,120.3713,120.4511,25900.0
2013-02-07 11:25:00,151.02,151.04,150.89,150.98,15300.0,120.4511,120.467,120.3474,120.4192,15300.0
2013-02-07 11:30:00,150.96,150.98,150.9,150.92,13800.0,120.4032,120.4192,120.3553,120.3713,13800.0
2013-02-07 11:35:00,150.93,150.93,150.73,150.73,30000.0,120.3793,120.3793,120.2198,120.2198,30000.0
2013-02-07 11:40:00,150.78,150.82,150.62,150.68,32800.0,120.2596,120.2915,120.132,120.1799,32800.0
2013-02-07 11:45:00,150.7,150.79,150.65,150.74,30100.0,120.1958,120.2676,120.156,120.2277,30100.0
2013-02-07 11:50:00,150.73,150.83,150.73,150.82,8200.0,120.2198,120.2995,120.2198,120.2915,8200.0
2013-02-07 11:55:00,150.82,150.82,150.73,150.82,10900.0,120.2915,120.2915,120.2198,120.2915,10900.0
2013-02-07 12:00:00,150.78,150.98,150.78,150.98,11200.0,120.2596,120.4192,120.2596,120.4192,11200.0
2013-02-07 12:05:00,150.96,150.99,150.93,150.98,11400.0,120.4032,120.4271,120.3793,120.4192,11400.0
2013-02-07 12:10:00,151.0,151.02,150.95,151.01,6600.0,120.4351,120.4511,120.3952,120.4431,6600.0
2013-02-07 12:15:00,151.04,151.04,150.97,150.97,16200.0,120.467,120.467,120.4112,120.4112,16200.0
2013-02-07 12:20:00,150.97,151.02,150.95,151.02,23300.0,120.4112,120.4511,120.3952,120.4511,23300.0
2013-02-07 12:25:00,151.02,151.05,150.99,151.05,18600.0,120.4511,120.475,120.4271,120.475,18600.0
2013-02-07 12:30:00,151.06,151.17,151.05,151.17,27900.0,120.483,120.5707,120.475,120.5707,27900.0
2013-02-07 12:35:00,151.18,151.23,151.18,151.19,37200.0,120.5787,120.6186,120.5787,120.5866,37200.0
2013-02-07 12:40:00,151.21,151.24,151.19,151.23,11400.0,120.6026,120.6265,120.5866,120.6186,11400.0
2013-02-07 12:45:00,151.23,151.26,151.17,151.19,29600.0,120.6186,120.6425,120.5707,120.5866,29600.0
2013-02-07 12:50:00,151.2,151.2,151.1,151.14,26900.0,120.5946,120.5946,120.5149,120.5468,26900.0
2013-02-07 12:55:00,151.14,151.18,151.14,151.15,9100.0,120.5468,120.5787,120.5468,120.5547,9100.0
2013-02-07 13:00:00,151.15,151.2,151.12,151.18,14900.0,120.5547,120.5946,120.5308,120.5787,14900.0
2013-02-07 13:05:00,151.16,151.16,151.04,151.07,20900.0,120.5627,120.5627,120.467,120.4909,20900.0
2013-02-07 13:10:00,151.07,151.14,151.06,151.09,15900.0,120.4909,120.5468,120.483,120.5069,15900.0
2013-02-07 13:15:00,151.12,151.16,151.09,151.16,9600.0,120.5308,120.5627,120.5069,120.5627,9600.0
2013-02-07 13:20:00,151.14,151.2,151.1,151.18,9600.0,120.5468,120.5946,120.5149,120.5787,9600.0
2013-02-07 13:25:00,151.18,151.33,151.17,151.32,18800.0,120.5787,120.6983,120.5707,120.6903,18800.0
2013-02-07 13:30:00,151.33,151.34,151.27,151.28,23000.0,120.6983,120.7063,120.6505,120.6584,23000.0
2013-02-07 13:35:00,151.27,151.27,151.21,151.21,6000.0,120.6505,120.6505,120.6026,120.6026,6000.0
2013-02-07 13:40:00,151.23,151.43,151.23,151.43,26300.0,120.6186,120.7781,120.6186,120.7781,26300.0
2013-02-07 13:45:00,151.44,151.49,151.4,151.4,28600.0,120.786,120.8259,120.7541,120.7541,28600.0
2013-02-07 13:50:00,151.42,151.46,151.41,151.46,14600.0,120.7701,120.802,120.7621,120.802,14600.0
2013-02-07 13:55:00,151.49,151.52,151.48,151.5,22800.0,120.8259,120.8499,120.8179,120.8339,22800.0
2013-02-07 14:00:00,151.55,151.64,151.55,151.55,42900.0,120.8738,120.9456,120.8738,120.8738,42900.0
2013-02-07 14:05:00,151.56,151.56,151.44,151.46,18700.0,120.8818,120.8818,120.786,120.802,18700.0
2013-02-07 14:10:00,151.45,151.48,151.42,151.46,21400.0,120.794,120.8179,120.7701,120.802,21400.0
2013-02-07 14:15:00,151.45,151.49,151.44,151.45,25800.0,120.794,120.8259,120.786,120.794,25800.0
2013-02-07 14:20:00,151.46,151.46,151.39,151.39,17600.0,120.802,120.802,120.7462,120.7462,17600.0
2013-02-07 14:25:00,151.41,151.48,151.39,151.47,7100.0,120.7621,120.8179,120.7462,120.81,7100.0
2013-02-07 14:30:00,151.49,151.5,151.38,151.39,105400.0,120.8259,120.8339,120.7382,120.7462,105400.0
2013-02-07 14:35:00,151.38,151.39,151.27,151.27,45100.0,120.7382,120.7462,120.6505,120.6505,45100.0
2013-02-07 14:40:00,151.27,151.35,151.24,151.31,17100.0,120.6505,120.7143,120.6265,120.6824,17100.0
2013-02-07 14:45:00,151.31,151.45,151.31,151.43,38200.0,120.6824,120.794,120.6824,120.7781,38200.0
2013-02-07 14:50:00,151.43,151.5,151.42,151.45,47100.0,120.7781,120.8339,120.7701,120.794,47100.0
2013-02-07 14:55:00,151.47,151.6,151.46,151.56,17100.0,120.81,120.9137,120.802,120.8818,17100.0
2013-02-07 15:00:00,151.59,151.6,151.45,151.48,42900.0,120.9057,120.9137,120.794,120.8179,42900.0
2013-02-07 15:05:00,151.48,151.65,151.48,151.57,14900.0,120.8179,120.9535,120.8179,120.8897,14900.0
2013-02-07 15:10:00,151.55,151.59,151.5,151.5,13200.0,120.8738,120.9057,120.8339,120.8339,13200.0
2013-02-07 15:15:00,151.54,151.64,151.53,151.64,12200.0,120.8658,120.9456,120.8578,120.9456,12200.0
2013-02-07 15:20:00,151.62,151.62,151.5,151.52,35200.0,120.9296,120.9296,120.8339,120.8499,35200.0
2013-02-07 15:25:00,151.53,151.55,151.47,151.55,28400.0,120.8578,120.8738,120.81,120.8738,28400.0
2013-02-07 15:30:00,151.56,151.61,151.49,151.52,19100.0,120.8818,120.9216,120.8259,120.8499,19100.0
2013-02-07 15:35:00,151.53,151.65,151.39,151.59,62300.0,120.8578,120.9535,120.7462,120.9057,62300.0
2013-02-07 15:40:00,151.59,151.72,151.59,151.61,69100.0,120.9057,121.0094,120.9057,120.9216,69100.0
2013-02-07 15:45:00,151.61,151.64,151.55,151.64,34600.0,120.9216,120.9456,120.8738,120.9456,34600.0
2013-02-07 15:50:00,151.65,151.72,151.59,151.65,53200.0,120.9535,121.0094,120.9057,120.9535,53200.0
2013-02-07 15:55:00,151.66,151.74,151.64,151.74,99200.0,120.9615,121.0253,120.9456,121.0253,99200.0
2013-02-08 09:30:00,152.02,152.11,151.97,152.04,69200.0,121.2486,121.3204,121.2088,121.2646,69200.0
2013-02-08 09:35:00,152.07,152.31,152.07,152.29,39800.0,121.2885,121.4799,121.2885,121.464,39800.0
2013-02-08 09:40:00,152.31,152.53,152.31,152.42,62800.0,121.4799,121.6554,121.4799,121.5677,62800.0
2013-02-08 09:45:00,152.42,152.47,152.33,152.36,36300.0,121.5677,121.6076,121.4959,121.5198,36300.0
2013-02-08 09:50:00,152.37,152.54,152.37,152.53,23400.0,121.5278,121.6634,121.5278,121.6554,23400.0
2013-02-08 09:55:00,152.52,152.61,152.49,152.51,65800.0,121.6474,121.7192,121.6235,121.6395,65800.0
2013-02-08 10:00:00,152.52,152.59,152.5,152.55,32600.0,121.6474,121.7033,121.6315,121.6714,32600.0
2013-02-08 10:05:00,152.57,152.59,152.45,152.48,44500.0,121.6873,121.7033,121.5916,121.6155,44500.0
2013-02-08 10:10:00,152.45,152.5,152.42,152.49,19100.0,121.5916,121.6315,121.5677,121.6235,19100.0
2013-02-08 10:15:00,152.51,152.54,152.44,152.46,19800.0,121.6395,121.6634,121.5836,121.5996,19800.0
2013-02-08 10:20:00,152.46,152.52,152.44,152.52,10400.0,121.5996,121.6474,121.5836,121.6474,10400.0
2013-02-08 10:25:00,152.52,152.54,152.42,152.42,28400.0,121.6474,121.6634,121.5677,121.5677,28400.0
2013-02-08 10:30:00,152.43,152.48,152.41,152.47,25400.0,121.5757,121.6155,121.5597,121.6076,25400.0
2013-02-08 10:35:00,152.48,152.65,152.48,152.6,48100.0,121.6155,121.7511,121.6155,121.7112,48100.0
2013-02-08 10:40:00,152.6,152.6,152.52,152.53,11100.0,121.7112,121.7112,121.6474,121.6554,11100.0
2013-02-08 10:45:00,152.55,152.61,152.51,152.59,78700.0,121.6714,121.7192,121.6395,121.7033,78700.0
2013-02-08 10:50:00,152.58,152.61,152.53,152.56,27400.0,121.6953,121.7192,121.6554,121.6793,27400.0
2013-02-08 10:55:00,152.57,152.6,152.51,152.52,34400.0,121.6873,121.7112,121.6395,121.6474,34400.0
2013-02-08 11:00:00,152.55,152.56,152.46,152.46,21300.0,121.6714,121.6793,121.5996,121.5996,21300.0
2013-02-08 11:05:00,152.47,152.49,152.44,152.47,27900.0,121.6076,121.6235,121.5836,121.6076,27900.0
2013-02-08 11:10:00,152.45,152.48,152.39,152.4,21100.0,121.5916,121.6155,121.5437,121.5517,21100.0
2013-02-08 11:15:00,152.4,152.45,152.39,152.45,16600.0,121.5517,121.5916,121.5437,121.5916,16600.0
2013-02-08 11:20:00,152.43,152.45,152.41,152.42,10400.0,121.5757,121.5916,121.5597,121.5677,10400.0
2013-02-08 11:25:00,152.41,152.43,152.39,152.42,19100.0,121.5597,121.5757,121.5437,121.5677,19100.0
2013-02-08 11:30:00,152.41,152.42,152.32,152.35,36900.0,121.5597,121.5677,121.4879,121.5118,36900.0
2013-02-08 11:35:00,152.34,152.41,152.33,152.4,41200.0,121.5039,121.5597,121.4959,121.5517,41200.0
2013-02-08 11:40:00,152.41,152.46,152.4,152.44,42200.0,121.5597,121.5996,121.5517,121.5836,42200.0
2013-02-08 11:45:00,152.43,152.47,152.41,152.45,15300.0,121.5757,121.6076,121.5597,121.5916,15300.0
2013-02-08 11:50:00,152.45,152.53,152.44,152.53,12200.0,121.5916,121.6554,121.5836,121.6554,12200.0
2013-02-08 11:55:00,152.51,152.53,152.48,152.51,22300.0,121.6395,121.6554,121.6155,121.6395,22300.0
2013-02-08 12:00:00,152.52,152.55,152.51,152.52,9500.0,121.6474,121.6714,121.6395,121.6474,9500.0
2013-02-08 12:05:00,152.52,152.53,152.49,152.5,16500.0,121.6474,121.6554,121.6235,121.6315,16500.0
2013-02-08 12:10:00,152.51,152.52,152.47,152.5,14900.0,121.6395,121.6474,121.6076,121.6315,14900.0
2013-02-08 12:15:00,152.5,152.56,152.47,152.49,36700.0,121.6315,121.6793,121.6076,121.6235,36700.0
2013-02-08 12:20:00,152.5,152.52,152.44,152.45,27200.0,121.6315,121.6474,121.5836,121.5916,27200.0
2013-02-08 12:25:00,152.44,152.48,152.42,152.45,39900.0,121.5836,121.6155,121.5677,121.5916,39900.0
2013-02-08 12:30:00,152.45,152.45,152.38,152.42,24200.0,121.5916,121.5916,121.5358,121.5677,24200.0
2013-02-08 12:35:00,152.39,152.39,152.34,152.36,42900.0,121.5437,121.5437,121.5039,121.5198,42900.0
2013-02-08 12:40:00,152.35,152.39,152.32,152.37,16500.0,121.5118,121.5437,121.4879,121.5278,16500.0
2013-02-08 12:45:00,152.36,152.43,152.35,152.41,28000.0,121.5198,121.5757,121.5118,121.5597,28000.0
2013-02-08 12:50:00,152.44,152.44,152.41,152.42,17800.0,121.5836,121.5836,121.5597,121.5677,17800.0
2013-02-08 12:55:00,152.42,152.46,152.39,152.44,24500.0,121.5677,121.5996,121.5437,121.5836,24500.0
2013-02-08 13:00:00,152.45,152.47,152.44,152.47,6800.0,121.5916,121.6076,121.5836,121.6076,6800.0
2013-02-08 13:05:00,152.47,152.53,152.47,152.5,8700.0,121.6076,121.6554,121.6076,121.6315,8700.0
2013-02-08 13:10:00,152.5,152.52,152.5,152.51,3400.0,121.6315,121.6474,121.6315,121.6395,3400.0
2013-02-08 13:15:00,152.52,152.52,152.48,152.49,19700.0,121.6474,121.6474,121.6155,121.6235,19700.0
2013-02-08 13:20:00,152.48,152.5,152.45,152.45,14500.0,121.6155,121.6315,121.5916,121.5916,14500.0
2013-02-08 13:25:00,152.45,152.45,152.39,152.39,22800.0,121.5916,121.5916,121.5437,121.5437,22800.0
2013-02-08 13:30:00,152.4,152.45,152.4,152.45,7400.0,121.5517,121.5916,121.5517,121.5916,7400.0
2013-02-08 13:35:00,152.46,152.48,152.44,152.48,8300.0,121.5996,121.6155,121.5836,121.6155,8300.0
2013-02-08 13:40:00,152.46,152.55,152.45,152.54,16500.0,121.5996,121.6714,121.5916,121.6634,16500.0
2013-02-08 13:45:00,152.54,152.55,152.49,152.5,6000.0,121.6634,121.6714,121.6235,121.6315,6000.0
2013-02-08 13:50:00,152.51,152.52,152.47,152.49,9500.0,121.6395,121.6474,121.6076,121.6235,9500.0
2013-02-08 13:55:00,152.48,152.53,152.47,152.5,5400.0,121.6155,121.6554,121.6076,121.6315,5400.0
2013-02-08 14:00:00,152.53,152.53,152.48,152.49,4500.0,121.6554,121.6554,121.6155,121.6235,4500.0
2013-02-08 14:05:00,152.49,152.52,152.49,152.52,2200.0,121.6235,121.6474,121.6235,121.6474,2200.0
2013-02-08 14:10:00,152.52,152.56,152.52,152.55,7300.0,121.6474,121.6793,121.6474,121.6714,7300.0
2013-02-08 14:15:00,152.55,152.56,152.51,152.51,10100.0,121.6714,121.6793,121.6395,121.6395,10100.0
2013-02-08 14:20:00,152.49,152.52,152.47,152.47,15700.0,121.6235,121.6474,121.6076,121.6076,15700.0
2013-02-08 14:25:00,152.48,152.55,152.48,152.53,15200.0,121.6155,121.6714,121.6155,121.6554,15200.0
2013-02-08 14:30:00,152.53,152.56,152.52,152.55,11900.0,121.6554,121.6793,121.6474,121.6714,11900.0
2013-02-08 14:35:00,152.55,152.57,152.54,152.56,19400.0,121.6714,121.6873,121.6634,121.6793,19400.0
2013-02-08 14:40:00,152.57,152.6,152.56,152.6,9900.0,121.6873,121.7112,121.6793,121.7112,9900.0
2013-02-08 14:45:00,152.58,152.59,152.52,152.52,15100.0,121.6953,121.7033,121.6474,121.6474,15100.0
2013-02-08 14:50:00,152.52,152.53,152.48,152.48,13000.0,121.6474,121.6554,121.6155,121.6155,13000.0
2013-02-08 14:55:00,152.5,152.53,152.48,152.49,18100.0,121.6315,121.6554,121.6155,121.6235,18100.0
2013-02-08 15:00:00,152.51,152.53,152.46,152.48,17800.0,121.6395,121.6554,121.5996,121.6155,17800.0
2013-02-08 15:05:00,152.49,152.54,152.48,152.51,11800.0,121.6235,121.6634,121.6155,121.6395,11800.0
2013-02-08 15:10:00,152.53,152.55,152.5,152.54,9500.0,121.6554,121.6714,121.6315,121.6634,9500.0
2013-02-08 15:15:00,152.54,152.55,152.44,152.45,31900.0,121.6634,121.6714,121.5836,121.5916,31900.0
2013-02-08 15:20:00,152.44,152.47,152.4,152.44,65300.0,121.5836,121.6076,121.5517,121.5836,65300.0
2013-02-08 15:25:00,152.44,152.45,152.4,152.41,32600.0,121.5836,121.5916,121.5517,121.5597,32600.0
2013-02-08 15:30:00,152.42,152.45,152.36,152.37,28400.0,121.5677,121.5916,121.5198,121.5278,28400.0
2013-02-08 15:35:00,152.38,152.38,152.28,152.33,30000.0,121.5358,121.5358,121.456,121.4959,30000.0
2013-02-08 15:40:00,152.35,152.44,152.34,152.42,37300.0,121.5118,121.5836,121.5039,121.5677,37300.0
2013-02-08 15:45:00,152.43,152.5,152.42,152.47,61400.0,121.5757,121.6315,121.5677,121.6076,61400.0
2013-02-08 15:50:00,152.47,152.54,152.47,152.52,33400.0,121.6076,121.6634,121.6076,121.6474,33400.0
2013-02-08 15:55:00,152.52,152.55,152.41,152.54,235800.0,121.6474,121.6714,121.5597,121.6634,235800.0
2013-02-11 09:30:00,152.54,152.54,152.35,152.44,73000.0,121.6634,121.6634,121.5118,121.5836,73000.0
2013-02-11 09:35:00,152.45,152.48,152.29,152.36,37300.0,121.5916,121.6155,121.464,121.5198,37300.0
2013-02-11 09:40:00,152.36,152.36,152.26,152.3,52300.0,121.5198,121.5198,121.4401,121.472,52300.0
2013-02-11 09:45:00,152.28,152.37,152.27,152.37,30600.0,121.456,121.5278,121.448,121.5278,30600.0
2013-02-11 09:50:00,152.39,152.42,152.33,152.41,29000.0,121.5437,121.5677,121.4959,121.5597,29000.0
2013-02-11 09:55:00,152.4,152.42,152.27,152.37,46100.0,121.5517,121.5677,121.448,121.5278,46100.0
2013-02-11 10:00:00,152.38,152.48,152.37,152.46,16300.0,121.5358,121.6155,121.5278,121.5996,16300.0
2013-02-11 10:05:00,152.44,152.48,152.39,152.39,12500.0,121.5836,121.6155,121.5437,121.5437,12500.0
2013-02-11 10:10:00,152.4,152.47,152.33,152.34,17300.0,121.5517,121.6076,121.4959,121.5039,17300.0
2013-02-11 10:15:00,152.35,152.38,152.16,152.23,49900.0,121.5118,121.5358,121.3603,121.4161,49900.0
2013-02-11 10:20:00,152.23,152.31,152.22,152.24,17000.0,121.4161,121.4799,121.4082,121.4241,17000.0
2013-02-11 10:25:00,152.2,152.37,152.2,152.36,18200.0,121.3922,121.5278,121.3922,121.5198,18200.0
2013-02-11 10:30:00,152.33,152.36,152.26,152.35,21400.0,121.4959,121.5198,121.4401,121.5118,21400.0
2013-02-11 10:35:00,152.35,152.41,152.26,152.32,11200.0,121.5118,121.5597,121.4401,121.4879,11200.0
2013-02-11 10:40:00,152.35,152.42,152.34,152.39,26200.0,121.5118,121.5677,121.5039,121.5437,26200.0
2013-02-11 10:45:00,152.41,152.55,152.41,152.47,19100.0,121.5597,121.6714,121.5597,121.6076,19100.0
2013-02-11 10:50:00,152.49,152.52,152.48,152.52,47200.0,121.6235,121.6474,121.6155,121.6474,47200.0
2013-02-11 10:55:00,152.5,152.53,152.48,152.53,10700.0,121.6315,121.6554,121.6155,121.6554,10700.0
2013-02-11 11:00:00,152.51,152.6,152.51,152.59,11400.0,121.6395,121.7112,121.6395,121.7033,11400.0
2013-02-11 11:05:00,152.58,152.61,152.55,152.59,13500.0,121.6953,121.7192,121.6714,121.7033,13500.0
2013-02-11 11:10:00,152.6,152.61,152.56,152.59,16900.0,121.7112,121.7192,121.6793,121.7033,16900.0
2013-02-11 11:15:00,152.59,152.6,152.55,152.56,17200.0,121.7033,121.7112,121.6714,121.6793,17200.0
2013-02-11 11:20:00,152.57,152.6,152.53,152.56,10400.0,121.6873,121.7112,121.6554,121.6793,10400.0
2013-02-11 11:25:00,152.56,152.57,152.48,152.5,16400.0,121.6793,121.6873,121.6155,121.6315,16400.0
2013-02-11 11:30:00,152.49,152.51,152.49,152.51,13400.0,121.6235,121.6395,121.6235,121.6395,13400.0
2013-02-11 11:35:00,152.52,152.56,152.52,152.55,2400.0,121.6474,121.6793,121.6474,121.6714,2400.0
2013-02-11 11:40:00,152.54,152.58,152.51,152.53,10300.0,121.6634,121.6953,121.6395,121.6554,10300.0
2013-02-11 11:45:00,152.51,152.55,152.51,152.52,5300.0,121.6395,121.6714,121.6395,121.6474,5300.0
2013-02-11 11:50:00,152.51,152.54,152.5,152.52,4100.0,121.6395,121.6634,121.6315,121.6474,4100.0
2013-02-11 11:55:00,152.52,152.56,152.52,152.54,16600.0,121.6474,121.6793,121.6474,121.6634,16600.0
2013-02-11 12:00:00,152.54,152.54,152.48,152.49,20200.0,121.6634,121.6634,121.6155,121.6235,20200.0
2013-02-11 12:05:00,152.5,152.51,152.45,152.45,8700.0,121.6315,121.6395,121.5916,121.5916,8700.0
2013-02-11 12:10:00,152.44,152.45,152.37,152.37,35300.0,121.5836,121.5916,121.5278,121.5278,35300.0
2013-02-11 12:15:00,152.36,152.42,152.35,152.42,12100.0,121.5198,121.5677,121.5118,121.5677,12100.0
2013-02-11 12:20:00,152.43,152.49,152.43,152.46,11100.0,121.5757,121.6235,121.5757,121.5996,11100.0
2013-02-11 12:25:00,152.48,152.49,152.44,152.45,14600.0,121.6155,121.6235,121.5836,121.5916,14600.0
2013-02-11 12:30:00,152.46,152.46,152.41,152.41,7800.0,121.5996,121.5996,121.5597,121.5597,7800.0
2013-02-11 12:35:00,152.41,152.43,152.34,152.37,20900.0,121.5597,121.5757,121.5039,121.5278,20900.0
2013-02-11 12:40:00,152.37,152.38,152.28,152.3,7400.0,121.5278,121.5358,121.456,121.472,7400.0
2013-02-11 12:45:00,152.29,152.3,152.27,152.29,11900.0,121.464,121.472,121.448,121.464,11900.0
2013-02-11 12:50:00,152.3,152.36,152.29,152.36,8700.0,121.472,121.5198,121.464,121.5198,8700.0
2013-02-11 12:55:00,152.37,152.41,152.37,152.4,17500.0,121.5278,121.5597,121.5278,121.5517,17500.0
2013-02-11 13:00:00,152.42,152.51,152.42,152.43,24200.0,121.5677,121.6395,121.5677,121.5757,24200.0
2013-02-11 13:05:00,152.44,152.48,152.43,152.46,5100.0,121.5836,121.6155,121.5757,121.5996,5100.0
2013-02-11 13:10:00,152.45,152.47,152.43,152.43,13300.0,121.5916,121.6076,121.5757,121.5757,13300.0
2013-02-11 13:15:00,152.41,152.44,152.39,152.41,21100.0,121.5597,121.5836,121.5437,121.5597,21100.0
2013-02-11 13:20:00,152.4,152.43,152.38,152.42,4500.0,121.5517,121.5757,121.5358,121.5677,4500.0
2013-02-11 13:25:00,152.43,152.43,152.38,152.41,9100.0,121.5757,121.5757,121.5358,121.5597,9100.0
2013-02-11 13:30:00,152.41,152.42,152.4,152.42,6500.0,121.5597,121.5677,121.5517,121.5677,6500.0
2013-02-11 13:35:00,152.43,152.43,152.35,152.35,23800.0,121.5757,121.5757,121.5118,121.5118,23800.0
2013-02-11 13:40:00,152.38,152.4,152.37,152.38,4500.0,121.5358,121.5517,121.5278,121.5358,4500.0
2013-02-11 13:45:00,152.38,152.39,152.33,152.35,7200.0,121.5358,121.5437,121.4959,121.5118,7200.0
2013-02-11 13:50:00,152.36,152.37,152.32,152.35,14300.0,121.5198,121.5278,121.4879,121.5118,14300.0
2013-02-11 13:55:00,152.35,152.41,152.35,152.38,13700.0,121.5118,121.5597,121.5118,121.5358,13700.0
2013-02-11 14:00:00,152.37,152.4,152.35,152.38,4400.0,121.5278,121.5517,121.5118,121.5358,4400.0
2013-02-11 14:05:00,152.38,152.44,152.38,152.42,9400.0,121.5358,121.5836,121.5358,121.5677,9400.0
2013-02-11 14:10:00,152.42,152.45,152.42,152.44,11600.0,121.5677,121.5916,121.5677,121.5836,11600.0
2013-02-11 14:15:00,152.45,152.45,152.4,152.4,9400.0,121.5916,121.5916,121.5517,121.5517,9400.0
2013-02-11 14:20:00,152.39,152.47,152.38,152.44,12200.0,121.5437,121.6076,121.5358,121.5836,12200.0
2013-02-11 14:25:00,152.44,152.45,152.42,152.43,5900.0,121.5836,121.5916,121.5677,121.5757,5900.0
2013-02-11 14:30:00,152.43,152.43,152.41,152.42,6200.0,121.5757,121.5757,121.5597,121.5677,6200.0
2013-02-11 14:35:00,152.43,152.49,152.43,152.46,39300.0,121.5757,121.6235,121.5757,121.5996,39300.0
2013-02-11 14:40:00,152.47,152.5,152.46,152.46,7900.0,121.6076,121.6315,121.5996,121.5996,7900.0
2013-02-11 14:45:00,152.45,152.46,152.42,152.42,10200.0,121.5916,121.5996,121.5677,121.5677,10200.0
2013-02-11 14:50:00,152.43,152.45,152.36,152.37,19600.0,121.5757,121.5916,121.5198,121.5278,19600.0
2013-02-11 14:55:00,152.38,152.42,152.35,152.39,14400.0,121.5358,121.5677,121.5118,121.5437,14400.0
2013-02-11 15:00:00,152.37,152.5,152.37,152.47,36400.0,121.5278,121.6315,121.5278,121.6076,36400.0
2013-02-11 15:05:00,152.46,152.46,152.42,152.45,4900.0,121.5996,121.5996,121.5677,121.5916,4900.0
2013-02-11 15:10:00,152.44,152.51,152.43,152.51,15900.0,121.5836,121.6395,121.5757,121.6395,15900.0
2013-02-11 15:15:00,152.49,152.57,152.48,152.53,22800.0,121.6235,121.6873,121.6155,121.6554,22800.0
2013-02-11 15:20:00,152.51,152.55,152.51,152.54,3100.0,121.6395,121.6714,121.6395,121.6634,3100.0
2013-02-11 15:25:00,152.54,152.55,152.49,152.51,19700.0,121.6634,121.6714,121.6235,121.6395,19700.0
2013-02-11 15:30:00,152.5,152.59,152.48,152.58,21200.0,121.6315,121.7033,121.6155,121.6953,21200.0
2013-02-11 15:35:00,152.57,152.62,152.54,152.6,23000.0,121.6873,121.7272,121.6634,121.7112,23000.0
2013-02-11 15:40:00,152.59,152.63,152.57,152.62,15700.0,121.7033,121.7352,121.6873,121.7272,15700.0
2013-02-11 15:45:00,152.61,152.65,152.56,152.63,28600.0,121.7192,121.7511,121.6793,121.7352,28600.0
2013-02-11 15:50:00,152.63,152.64,152.54,152.54,42200.0,121.7352,121.7431,121.6634,121.6634,42200.0
2013-02-11 15:55:00,152.54,152.58,152.48,152.52,89800.0,121.6634,121.6953,121.6155,121.6474,89800.0
2013-02-12 09:30:00,152.55,152.66,152.53,152.54,52100.0,121.6714,121.7591,121.6554,121.6634,52100.0
2013-02-12 09:35:00,152.55,152.6,152.43,152.46,52800.0,121.6714,121.7112,121.5757,121.5996,52800.0
2013-02-12 09:40:00,152.46,152.48,152.38,152.45,21400.0,121.5996,121.6155,121.5358,121.5916,21400.0
2013-02-12 09:45:00,152.44,152.49,152.42,152.42,18800.0,121.5836,121.6235,121.5677,121.5677,18800.0
2013-02-12 09:50:00,152.42,152.63,152.42,152.63,15300.0,121.5677,121.7352,121.5677,121.7352,15300.0
2013-02-12 09:55:00,152.62,152.66,152.53,152.53,26100.0,121.7272,121.7591,121.6554,121.6554,26100.0
2013-02-12 10:00:00,152.54,152.69,152.54,152.68,36200.0,121.6634,121.783,121.6634,121.775,36200.0
2013-02-12 10:05:00,152.69,152.75,152.68,152.71,20400.0,121.783,121.8309,121.775,121.799,20400.0
2013-02-12 10:10:00,152.72,152.72,152.62,152.66,33900.0,121.807,121.807,121.7272,121.7591,33900.0
2013-02-12 10:15:00,152.69,152.72,152.65,152.65,3700.0,121.783,121.807,121.7511,121.7511,3700.0
2013-02-12 10:20:00,152.66,152.77,152.66,152.77,10000.0,121.7591,121.8468,121.7591,121.8468,10000.0
2013-02-12 10:25:00,152.79,152.79,152.69,152.69,13000.0,121.8628,121.8628,121.783,121.783,13000.0
2013-02-12 10:30:00,152.68,152.69,152.61,152.65,38600.0,121.775,121.783,121.7192,121.7511,38600.0
2013-02-12 10:35:00,152.63,152.63,152.54,152.57,15400.0,121.7352,121.7352,121.6634,121.6873,15400.0
2013-02-12 10:40:00,152.55,152.63,152.52,152.63,13900.0,121.6714,121.7352,121.6474,121.7352,13900.0
2013-02-12 10:45:00,152.62,152.64,152.59,152.61,27100.0,121.7272,121.7431,121.7033,121.7192,27100.0
2013-02-12 10:50:00,152.6,152.67,152.6,152.62,16100.0,121.7112,121.7671,121.7112,121.7272,16100.0
2013-02-12 10:55:00,152.64,152.67,152.62,152.67,15000.0,121.7431,121.7671,121.7272,121.7671,15000.0
2013-02-12 11:00:00,152.68,152.68,152.62,152.65,33600.0,121.775,121.775,121.7272,121.7511,33600.0
2013-02-12 11:05:00,152.65,152.7,152.65,152.66,64900.0,121.7511,121.791,121.7511,121.7591,64900.0
2013-02-12 11:10:00,152.7,152.73,152.66,152.68,15700.0,121.791,121.8149,121.7591,121.775,15700.0
2013-02-12 11:15:00,152.69,152.69,152.6,152.65,21700.0,121.783,121.783,121.7112,121.7511,21700.0
2013-02-12 11:20:00,152.64,152.66,152.58,152.62,12500.0,121.7431,121.7591,121.6953,121.7272,12500.0
2013-02-12 11:25:00,152.62,152.64,152.61,152.63,16400.0,121.7272,121.7431,121.7192,121.7352,16400.0
2013-02-12 11:30:00,152.65,152.74,152.63,152.74,34700.0,121.7511,121.8229,121.7352,121.8229,34700.0
2013-02-12 11:35:00,152.77,152.77,152.7,152.71,3900.0,121.8468,121.8468,121.791,121.799,3900.0
2013-02-12 11:40:00,152.69,152.72,152.69,152.72,6000.0,121.783,121.807,121.783,121.807,6000.0
2013-02-12 11:45:00,152.69,152.69,152.63,152.64,9700.0,121.783,121.783,121.7352,121.7431,9700.0
2013-02-12 11:50:00,152.65,152.66,152.62,152.65,3400.0,121.7511,121.7591,121.7272,121.7511,3400.0
2013-02-12 11:55:00,152.66,152.69,152.62,152.69,8400.0,121.7591,121.783,121.7272,121.783,8400.0
2013-02-12 12:00:00,152.71,152.73,152.7,152.7,4100.0,121.799,121.8149,121.791,121.791,4100.0
2013-02-12 12:05:00,152.71,152.71,152.67,152.69,3600.0,121.799,121.799,121.7671,121.783,3600.0
2013-02-12 12:10:00,152.68,152.69,152.66,152.69,7000.0,121.775,121.783,121.7591,121.783,7000.0
2013-02-12 12:15:00,152.72,152.74,152.7,152.73,7100.0,121.807,121.8229,121.791,121.8149,7100.0
2013-02-12 12:20:00,152.73,152.83,152.71,152.77,21000.0,121.8149,121.8947,121.799,121.8468,21000.0
2013-02-12 12:25:00,152.76,152.77,152.72,152.73,14900.0,121.8389,121.8468,121.807,121.8149,14900.0
2013-02-12 12:30:00,152.74,152.76,152.72,152.75,7600.0,121.8229,121.8389,121.807,121.8309,7600.0
2013-02-12 12:35:00,152.76,152.81,152.74,152.81,3100.0,121.8389,121.8787,121.8229,121.8787,3100.0
2013-02-12 12:40:00,152.8,152.87,152.8,152.84,21800.0,121.8708,121.9266,121.8708,121.9027,21800.0
2013-02-12 12:45:00,152.85,152.85,152.82,152.85,3800.0,121.9106,121.9106,121.8867,121.9106,3800.0
2013-02-12 12:50:00,152.85,152.94,152.85,152.89,38700.0,121.9106,121.9824,121.9106,121.9425,38700.0
2013-02-12 12:55:00,152.91,152.93,152.89,152.92,8300.0,121.9585,121.9744,121.9425,121.9665,8300.0
2013-02-12 13:00:00,152.93,152.97,152.92,152.96,12000.0,121.9744,122.0063,121.9665,121.9984,12000.0
2013-02-12 13:05:00,152.94,152.95,152.93,152.94,12700.0,121.9824,121.9904,121.9744,121.9824,12700.0
2013-02-12 13:10:00,152.93,152.96,152.92,152.95,17000.0,121.9744,121.9984,121.9665,121.9904,17000.0
2013-02-12 13:15:00,152.95,152.97,152.92,152.97,15800.0,121.9904,122.0063,121.9665,122.0063,15800.0
2013-02-12 13:20:00,152.96,153.0,152.95,153.0,30600.0,121.9984,122.0303,121.9904,122.0303,30600.0
2013-02-12 13:25:00,153.0,153.07,153.0,153.04,23200.0,122.0303,122.0861,122.0303,122.0622,23200.0
2013-02-12 13:30:00,153.05,153.06,153.0,153.0,12400.0,122.0702,122.0781,122.0303,122.0303,12400.0
2013-02-12 13:35:00,153.0,153.03,153.0,153.02,5800.0,122.0303,122.0542,122.0303,122.0462,5800.0
2013-02-12 13:40:00,153.01,153.02,153.0,153.0,10800.0,122.0383,122.0462,122.0303,122.0303,10800.0
2013-02-12 13:45:00,153.01,153.01,152.98,152.99,7300.0,122.0383,122.0383,122.0143,122.0223,7300.0
2013-02-12 13:50:00,153.0,153.0,152.93,152.94,11400.0,122.0303,122.0303,121.9744,121.9824,11400.0
2013-02-12 13:55:00,152.92,152.94,152.9,152.92,15300.0,121.9665,121.9824,121.9505,121.9665,15300.0
2013-02-12 14:00:00,152.91,152.94,152.89,152.92,11000.0,121.9585,121.9824,121.9425,121.9665,11000.0
2013-02-12 14:05:00,152.92,152.92,152.91,152.91,7800.0,121.9665,121.9665,121.9585,121.9585,7800.0
2013-02-12 14:10:00,152.91,152.92,152.88,152.88,3600.0,121.9585,121.9665,121.9346,121.9346,3600.0
2013-02-12 14:15:00,152.89,152.93,152.89,152.91,13200.0,121.9425,121.9744,121.9425,121.9585,13200.0
2013-02-12 14:20:00,152.93,152.94,152.84,152.84,16500.0,121.9744,121.9824,121.9027,121.9027,16500.0
2013-02-12 14:25:00,152.83,152.87,152.81,152.85,16300.0,121.8947,121.9266,121.8787,121.9106,16300.0
2013-02-12 14:30:00,152.84,152.88,152.84,152.88,17200.0,121.9027,121.9346,121.9027,121.9346,17200.0
2013-02-12 14:35:00,152.87,152.9,152.87,152.89,16000.0,121.9266,121.9505,121.9266,121.9425,16000.0
2013-02-12 14:40:00,152.88,152.9,152.86,152.88,6500.0,121.9346,121.9505,121.9186,121.9346,6500.0
2013-02-12 14:45:00,152.89,152.9,152.86,152.89,11900.0,121.9425,121.9505,121.9186,121.9425,11900.0
2013-02-12 14:50:00,152.87,152.92,152.86,152.9,5500.0,121.9266,121.9665,121.9186,121.9505,5500.0
2013-02-12 14:55:00,152.89,152.91,152.84,152.85,13200.0,121.9425,121.9585,121.9027,121.9106,13200.0
2013-02-12 15:00:00,152.84,152.86,152.79,152.79,11800.0,121.9027,121.9186,121.8628,121.8628,11800.0
2013-02-12 15:05:00,152.77,152.82,152.77,152.79,24100.0,121.8468,121.8867,121.8468,121.8628,24100.0
2013-02-12 15:10:00,152.79,152.81,152.77,152.77,12500.0,121.8628,121.8787,121.8468,121.8468,12500.0
2013-02-12 15:15:00,152.77,152.79,152.77,152.79,12200.0,121.8468,121.8628,121.8468,121.8628,12200.0
2013-02-12 15:20:00,152.79,152.82,152.78,152.79,18200.0,121.8628,121.8867,121.8548,121.8628,18200.0
2013-02-12 15:25:00,152.8,152.83,152.78,152.82,14800.0,121.8708,121.8947,121.8548,121.8867,14800.0
2013-02-12 15:30:00,152.82,152.86,152.8,152.86,26700.0,121.8867,121.9186,121.8708,121.9186,26700.0
2013-02-12 15:35:00,152.86,152.86,152.76,152.81,36600.0,121.9186,121.9186,121.8389,121.8787,36600.0
2013-02-12 15:40:00,152.83,152.84,152.76,152.79,26100.0,121.8947,121.9027,121.8389,121.8628,26100.0
2013-02-12 15:45:00,152.79,152.8,152.69,152.72,39800.0,121.8628,121.8708,121.783,121.807,39800.0
2013-02-12 15:50:00,152.71,152.8,152.71,152.78,29500.0,121.799,121.8708,121.799,121.8548,29500.0
2013-02-12 15:55:00,152.77,152.8,152.71,152.78,120200.0,121.8468,121.8708,121.799,121.8548,120200.0
2013-02-13 09:30:00,153.11,153.22,153.03,153.22,59000.0,122.118,122.2057,122.0542,122.2057,59000.0
2013-02-13 09:35:00,153.2,153.27,153.2,153.26,26000.0,122.1898,122.2456,122.1898,122.2376,26000.0
2013-02-13 09:40:00,153.24,153.28,153.15,153.2,37000.0,122.2217,122.2536,122.1499,122.1898,37000.0
2013-02-13 09:45:00,153.18,153.18,153.02,153.04,16600.0,122.1738,122.1738,122.0462,122.0622,16600.0
2013-02-13 09:50:00,153.0,153.06,152.91,153.05,21000.0,122.0303,122.0781,121.9585,122.0702,21000.0
2013-02-13 09:55:00,153.03,153.23,153.03,153.23,17800.0,122.0542,122.2137,122.0542,122.2137,17800.0
2013-02-13 10:00:00,153.27,153.31,153.18,153.22,11400.0,122.2456,122.2775,122.1738,122.2057,11400.0
2013-02-13 10:05:00,153.22,153.3,153.18,153.27,11600.0,122.2057,122.2695,122.1738,122.2456,11600.0
2013-02-13 10:10:00,153.28,153.35,153.24,153.26,24900.0,122.2536,122.3094,122.2217,122.2376,24900.0
2013-02-13 10:15:00,153.26,153.33,153.24,153.3,11700.0,122.2376,122.2935,122.2217,122.2695,11700.0
2013-02-13 10:20:00,153.31,153.38,153.31,153.34,72400.0,122.2775,122.3334,122.2775,122.3015,72400.0
2013-02-13 10:25:00,153.34,153.36,153.27,153.28,24900.0,122.3015,122.3174,122.2456,122.2536,24900.0
2013-02-13 10:30:00,153.29,153.29,153.24,153.28,11200.0,122.2616,122.2616,122.2217,122.2536,11200.0
2013-02-13 10:35:00,153.26,153.26,153.19,153.23,27300.0,122.2376,122.2376,122.1818,122.2137,27300.0
2013-02-13 10:40:00,153.23,153.25,153.22,153.24,9400.0,122.2137,122.2297,122.2057,122.2217,9400.0
2013-02-13 10:45:00,153.22,153.22,153.11,153.15,26500.0,122.2057,122.2057,122.118,122.1499,26500.0
2013-02-13 10:50:00,153.13,153.15,153.02,153.03,36200.0,122.134,122.1499,122.0462,122.0542,36200.0
2013-02-13 10:55:00,153.07,153.13,153.07,153.11,17700.0,122.0861,122.134,122.0861,122.118,17700.0
2013-02-13 11:00:00,153.11,153.11,153.06,153.08,14600.0,122.118,122.118,122.0781,122.0941,14600.0
2013-02-13 11:05:00,153.08,153.12,153.03,153.11,27900.0,122.0941,122.126,122.0542,122.118,27900.0
2013-02-13 11:10:00,153.11,153.12,153.06,153.07,9800.0,122.118,122.126,122.0781,122.0861,9800.0
2013-02-13 11:15:00,153.09,153.09,152.82,152.85,45900.0,122.1021,122.1021,121.8867,121.9106,45900.0
2013-02-13 11:20:00,152.85,152.87,152.77,152.77,50900.0,121.9106,121.9266,121.8468,121.8468,50900.0
2013-02-13 11:25:00,152.76,152.81,152.71,152.77,42300.0,121.8389,121.8787,121.799,121.8468,42300.0
2013-02-13 11:30:00,152.8,152.81,152.77,152.81,11800.0,121.8708,121.8787,121.8468,121.8787,11800.0
2013-02-13 11:35:00,152.81,152.84,152.74,152.75,38400.0,121.8787,121.9027,121.8229,121.8309,38400.0
2013-02-13 11:40:00,152.74,152.76,152.67,152.76,23300.0,121.8229,121.8389,121.7671,121.8389,23300.0
2013-02-13 11:45:00,152.76,152.79,152.74,152.77,28800.0,121.8389,121.8628,121.8229,121.8468,28800.0
2013-02-13 11:50:00,152.77,152.8,152.69,152.71,27200.0,121.8468,121.8708,121.783,121.799,27200.0
2013-02-13 11:55:00,152.71,152.81,152.7,152.79,13700.0,121.799,121.8787,121.791,121.8628,13700.0
2013-02-13 12:00:00,152.79,152.84,152.79,152.84,18600.0,121.8628,121.9027,121.8628,121.9027,18600.0
2013-02-13 12:05:00,152.84,152.88,152.83,152.88,23000.0,121.9027,121.9346,121.8947,121.9346,23000.0
2013-02-13 12:10:00,152.89,152.89,152.85,152.85,7700.0,121.9425,121.9425,121.9106,121.9106,7700.0
2013-02-13 12:15:00,152.84,152.88,152.82,152.88,10100.0,121.9027,121.9346,121.8867,121.9346,10100.0
2013-02-13 12:20:00,152.88,152.88,152.84,152.86,18300.0,121.9346,121.9346,121.9027,121.9186,18300.0
2013-02-13 12:25:00,152.86,152.86,152.79,152.8,36700.0,121.9186,121.9186,121.8628,121.8708,36700.0
2013-02-13 12:30:00,152.81,152.86,152.81,152.82,26100.0,121.8787,121.9186,121.8787,121.8867,26100.0
2013-02-13 12:35:00,152.83,152.94,152.83,152.93,20700.0,121.8947,121.9824,121.8947,121.9744,20700.0
2013-02-13 12:40:00,152.93,152.94,152.9,152.94,14100.0,121.9744,121.9824,121.9505,121.9824,14100.0
2013-02-13 12:45:00,152.94,152.99,152.94,152.95,24200.0,121.9824,122.0223,121.9824,121.9904,24200.0
2013-02-13 12:50:00,152.94,152.98,152.91,152.96,5600.0,121.9824,122.0143,121.9585,121.9984,5600.0
2013-02-13 12:55:00,152.96,152.98,152.89,152.89,12900.0,121.9984,122.0143,121.9425,121.9425,12900.0
2013-02-13 13:00:00,152.88,152.96,152.87,152.95,24700.0,121.9346,121.9984,121.9266,121.9904,24700.0
2013-02-13 13:05:00,152.92,152.92,152.89,152.92,23600.0,121.9665,121.9665,121.9425,121.9665,23600.0
2013-02-13 13:10:00,152.93,152.94,152.89,152.91,22100.0,121.9744,121.9824,121.9425,121.9585,22100.0
2013-02-13 13:15:00,152.93,152.96,152.9,152.96,26900.0,121.9744,121.9984,121.9505,121.9984,26900.0
2013-02-13 13:20:00,152.96,152.96,152.9,152.95,15100.0,121.9984,121.9984,121.9505,121.9904,15100.0
2013-02-13 13:25:00,152.95,152.98,152.94,152.94,12000.0,121.9904,122.0143,121.9824,121.9824,12000.0
2013-02-13 13:30:00,152.94,152.99,152.94,152.96,7000.0,121.9824,122.0223,121.9824,121.9984,7000.0
2013-02-13 13:35:00,152.95,152.98,152.94,152.97,19500.0,121.9904,122.0143,121.9824,122.0063,19500.0
2013-02-13 13:40:00,152.97,153.01,152.96,152.96,5600.0,122.0063,122.0383,121.9984,121.9984,5600.0
2013-02-13 13:45:00,152.97,153.02,152.97,153.02,9500.0,122.0063,122.0462,122.0063,122.0462,9500.0
2013-02-13 13:50:00,153.01,153.01,152.96,152.96,6300.0,122.0383,122.0383,121.9984,121.9984,6300.0
2013-02-13 13:55:00,152.96,152.98,152.96,152.98,4400.0,121.9984,122.0143,121.9984,122.0143,4400.0
2013-02-13 14:00:00,152.96,153.01,152.96,153.01,13800.0,121.9984,122.0383,121.9984,122.0383,13800.0
2013-02-13 14:05:00,153.0,153.01,152.9,152.9,257300.0,122.0303,122.0383,121.9505,121.9505,257300.0
2013-02-13 14:10:00,152.9,152.9,152.84,152.85,168100.0,121.9505,121.9505,121.9027,121.9106,168100.0
2013-02-13 14:15:00,152.84,152.86,152.77,152.77,32700.0,121.9027,121.9186,121.8468,121.8468,32700.0
2013-02-13 14:20:00,152.76,152.79,152.74,152.77,46400.0,121.8389,121.8628,121.8229,121.8468,46400.0
2013-02-13 14:25:00,152.74,152.78,152.68,152.78,15400.0,121.8229,121.8548,121.775,121.8548,15400.0
2013-02-13 14:30:00,152.77,152.77,152.6,152.63,32000.0,121.8468,121.8468,121.7112,121.7352,32000.0
2013-02-13 14:35:00,152.62,152.67,152.58,152.65,20900.0,121.7272,121.7671,121.6953,121.7511,20900.0
2013-02-13 14:40:00,152.67,152.68,152.6,152.68,26200.0,121.7671,121.775,121.7112,121.775,26200.0
2013-02-13 14:45:00,152.69,152.7,152.59,152.61,10800.0,121.783,121.791,121.7033,121.7192,10800.0
2013-02-13 14:50:00,152.63,152.63,152.49,152.5,28200.0,121.7352,121.7352,121.6235,121.6315,28200.0
2013-02-13 14:55:00,152.5,152.59,152.49,152.59,11800.0,121.6315,121.7033,121.6235,121.7033,11800.0
2013-02-13 15:00:00,152.59,152.64,152.59,152.61,16900.0,121.7033,121.7431,121.7033,121.7192,16900.0
2013-02-13 15:05:00,152.61,152.65,152.59,152.62,44100.0,121.7192,121.7511,121.7033,121.7272,44100.0
2013-02-13 15:10:00,152.64,152.65,152.6,152.61,9600.0,121.7431,121.7511,121.7112,121.7192,9600.0
2013-02-13 15:15:00,152.6,152.68,152.59,152.68,25400.0,121.7112,121.775,121.7033,121.775,25400.0
2013-02-13 15:20:00,152.68,152.77,152.67,152.73,25300.0,121.775,121.8468,121.7671,121.8149,25300.0
2013-02-13 15:25:00,152.75,152.76,152.69,152.73,13200.0,121.8309,121.8389,121.783,121.8149,13200.0
2013-02-13 15:30:00,152.73,152.76,152.7,152.71,21900.0,121.8149,121.8389,121.791,121.799,21900.0
2013-02-13 15:35:00,152.72,152.73,152.63,152.68,30700.0,121.807,121.8149,121.7352,121.775,30700.0
2013-02-13 15:40:00,152.68,152.72,152.68,152.7,16800.0,121.775,121.807,121.775,121.791,16800.0
2013-02-13 15:45:00,152.7,152.76,152.66,152.68,55300.0,121.791,121.8389,121.7591,121.775,55300.0
2013-02-13 15:50:00,152.69,152.83,152.68,152.81,55000.0,121.783,121.8947,121.775,121.8787,55000.0
2013-02-13 15:55:00,152.82,152.94,152.82,152.93,116100.0,121.8867,121.9824,121.8867,121.9744,116100.0
2013-02-14 09:30:00,152.42,152.46,152.28,152.39,86100.0,121.5677,121.5996,121.456,121.5437,86100.0
2013-02-14 09:35:00,152.4,152.57,152.4,152.55,71100.0,121.5517,121.6873,121.5517,121.6714,71100.0
2013-02-14 09:40:00,152.54,152.63,152.52,152.54,41000.0,121.6634,121.7352,121.6474,121.6634,41000.0
2013-02-14 09:45:00,152.52,152.68,152.51,152.61,29000.0,121.6474,121.775,121.6395,121.7192,29000.0
2013-02-14 09:50:00,152.66,152.77,152.66,152.74,29600.0,121.7591,121.8468,121.7591,121.8229,29600.0
2013-02-14 09:55:00,152.7,152.7,152.55,152.58,29800.0,121.791,121.791,121.6714,121.6953,29800.0
2013-02-14 10:00:00,152.62,152.77,152.61,152.72,20100.0,121.7272,121.8468,121.7192,121.807,20100.0
2013-02-14 10:05:00,152.69,152.69,152.62,152.67,5600.0,121.783,121.783,121.7272,121.7671,5600.0
2013-02-14 10:10:00,152.69,152.71,152.63,152.69,9800.0,121.783,121.799,121.7352,121.783,9800.0
2013-02-14 10:15:00,152.69,152.8,152.66,152.75,26800.0,121.783,121.8708,121.7591,121.8309,26800.0
2013-02-14 10:20:00,152.75,152.75,152.66,152.74,15100.0,121.8309,121.8309,121.7591,121.8229,15100.0
2013-02-14 10:25:00,152.75,152.82,152.75,152.79,5300.0,121.8309,121.8867,121.8309,121.8628,5300.0
2013-02-14 10:30:00,152.77,152.85,152.77,152.83,13600.0,121.8468,121.9106,121.8468,121.8947,13600.0
2013-02-14 10:35:00,152.83,152.88,152.8,152.86,10500.0,121.8947,121.9346,121.8708,121.9186,10500.0
2013-02-14 10:40:00,152.88,153.04,152.88,152.97,25400.0,121.9346,122.0622,121.9346,122.0063,25400.0
2013-02-14 10:45:00,152.99,153.06,152.99,153.04,17700.0,122.0223,122.0781,122.0223,122.0622,17700.0
2013-02-14 10:50:00,153.03,153.05,153.0,153.0,14300.0,122.0542,122.0702,122.0303,122.0303,14300.0
2013-02-14 10:55:00,153.02,153.02,152.93,152.95,34500.0,122.0462,122.0462,121.9744,121.9904,34500.0
2013-02-14 11:00:00,152.96,153.02,152.96,152.99,41800.0,121.9984,122.0462,121.9984,122.0223,41800.0
2013-02-14 11:05:00,152.97,152.98,152.86,152.87,31900.0,122.0063,122.0143,121.9186,121.9266,31900.0
2013-02-14 11:10:00,152.87,152.88,152.86,152.88,3800.0,121.9266,121.9346,121.9186,121.9346,3800.0
2013-02-14 11:15:00,152.88,152.89,152.82,152.82,7700.0,121.9346,121.9425,121.8867,121.8867,7700.0
2013-02-14 11:20:00,152.85,152.91,152.84,152.89,11500.0,121.9106,121.9585,121.9027,121.9425,11500.0
2013-02-14 11:25:00,152.91,152.92,152.85,152.87,9200.0,121.9585,121.9665,121.9106,121.9266,9200.0
2013-02-14 11:30:00,152.86,152.92,152.86,152.88,8000.0,121.9186,121.9665,121.9186,121.9346,8000.0
2013-02-14 11:35:00,152.87,152.87,152.82,152.83,12300.0,121.9266,121.9266,121.8867,121.8947,12300.0
2013-02-14 11:40:00,152.84,152.85,152.78,152.79,20400.0,121.9027,121.9106,121.8548,121.8628,20400.0
2013-02-14 11:45:00,152.8,152.84,152.8,152.8,6500.0,121.8708,121.9027,121.8708,121.8708,6500.0
2013-02-14 11:50:00,152.82,152.88,152.82,152.86,9000.0,121.8867,121.9346,121.8867,121.9186,9000.0
2013-02-14 11:55:00,152.86,152.88,152.84,152.87,7600.0,121.9186,121.9346,121.9027,121.9266,7600.0
2013-02-14 12:00:00,152.87,152.88,152.85,152.85,10300.0,121.9266,121.9346,121.9106,121.9106,10300.0
2013-02-14 12:05:00,152.86,152.89,152.86,152.89,7400.0,121.9186,121.9425,121.9186,121.9425,7400.0
2013-02-14 12:10:00,152.89,152.91,152.87,152.91,3100.0,121.9425,121.9585,121.9266,121.9585,3100.0
2013-02-14 12:15:00,152.91,152.99,152.91,152.95,7300.0,121.9585,122.0223,121.9585,121.9904,7300.0
2013-02-14 12:20:00,152.94,152.95,152.91,152.91,35200.0,121.9824,121.9904,121.9585,121.9585,35200.0
2013-02-14 12:25:00,152.92,152.95,152.89,152.92,70000.0,121.9665,121.9904,121.9425,121.9665,70000.0
2013-02-14 12:30:00,152.89,152.9,152.87,152.87,20500.0,121.9425,121.9505,121.9266,121.9266,20500.0
2013-02-14 12:35:00,152.86,152.89,152.86,152.89,7300.0,121.9186,121.9425,121.9186,121.9425,7300.0
2013-02-14 12:40:00,152.91,152.99,152.89,152.95,24700.0,121.9585,122.0223,121.9425,121.9904,24700.0
2013-02-14 12:45:00,152.97,152.99,152.95,152.96,19000.0,122.0063,122.0223,121.9904,121.9984,19000.0
2013-02-14 12:50:00,152.94,152.96,152.91,152.95,7600.0,121.9824,121.9984,121.9585,121.9904,7600.0
2013-02-14 12:55:00,152.97,153.08,152.97,153.07,36600.0,122.0063,122.0941,122.0063,122.0861,36600.0
2013-02-14 13:00:00,153.07,153.09,153.05,153.06,18100.0,122.0861,122.1021,122.0702,122.0781,18100.0
2013-02-14 13:05:00,153.05,153.08,153.04,153.08,14700.0,122.0702,122.0941,122.0622,122.0941,14700.0
2013-02-14 13:10:00,153.08,153.15,153.03,153.03,29600.0,122.0941,122.1499,122.0542,122.0542,29600.0
2013-02-14 13:15:00,153.04,153.07,153.01,153.04,15100.0,122.0622,122.0861,122.0383,122.0622,15100.0
2013-02-14 13:20:00,153.05,153.05,152.96,152.98,23900.0,122.0702,122.0702,121.9984,122.0143,23900.0
2013-02-14 13:25:00,152.98,152.98,152.91,152.94,20400.0,122.0143,122.0143,121.9585,121.9824,20400.0
2013-02-14 13:30:00,152.94,152.99,152.94,152.97,6100.0,121.9824,122.0223,121.9824,122.0063,6100.0
2013-02-14 13:35:00,152.98,152.98,152.96,152.97,23800.0,122.0143,122.0143,121.9984,122.0063,23800.0
2013-02-14 13:40:00,152.97,153.05,152.95,153.04,81700.0,122.0063,122.0702,121.9904,122.0622,81700.0
2013-02-14 13:45:00,153.04,153.05,152.99,153.01,80000.0,122.0622,122.0702,122.0223,122.0383,80000.0
2013-02-14 13:50:00,153.02,153.05,153.01,153.04,89900.0,122.0462,122.0702,122.0383,122.0622,89900.0
2013-02-14 13:55:00,153.05,153.07,153.0,153.03,91400.0,122.0702,122.0861,122.0303,122.0542,91400.0
2013-02-14 14:00:00,153.02,153.08,152.98,153.07,101200.0,122.0462,122.0941,122.0143,122.0861,101200.0
2013-02-14 14:05:00,153.06,153.17,153.05,153.17,32900.0,122.0781,122.1659,122.0702,122.1659,32900.0
2013-02-14 14:10:00,153.19,153.21,153.12,153.15,9300.0,122.1818,122.1978,122.126,122.1499,9300.0
2013-02-14 14:15:00,153.15,153.16,153.1,153.12,7300.0,122.1499,122.1579,122.11,122.126,7300.0
2013-02-14 14:20:00,153.12,153.16,153.12,153.15,67200.0,122.126,122.1579,122.126,122.1499,67200.0
2013-02-14 14:25:00,153.15,153.15,153.12,153.14,93000.0,122.1499,122.1499,122.126,122.1419,93000.0
2013-02-14 14:30:00,153.14,153.14,153.07,153.07,90200.0,122.1419,122.1419,122.0861,122.0861,90200.0
2013-02-14 14:35:00,153.07,153.12,153.07,153.1,100500.0,122.0861,122.126,122.0861,122.11,100500.0
2013-02-14 14:40:00,153.1,153.11,153.06,153.07,6000.0,122.11,122.118,122.0781,122.0861,6000.0
2013-02-14 14:45:00,153.08,153.12,153.06,153.1,12200.0,122.0941,122.126,122.0781,122.11,12200.0
2013-02-14 14:50:00,153.1,153.14,153.09,153.14,5500.0,122.11,122.1419,122.1021,122.1419,5500.0
2013-02-14 14:55:00,153.14,153.16,153.11,153.12,26200.0,122.1419,122.1579,122.118,122.126,26200.0
2013-02-14 15:00:00,153.14,153.17,153.11,153.12,24100.0,122.1419,122.1659,122.118,122.126,24100.0
2013-02-14 15:05:00,153.1,153.11,153.07,153.11,26300.0,122.11,122.118,122.0861,122.118,26300.0
2013-02-14 15:10:00,153.11,153.2,153.11,153.19,49500.0,122.118,122.1898,122.118,122.1818,49500.0
2013-02-14 15:15:00,153.18,153.19,153.12,153.12,8300.0,122.1738,122.1818,122.126,122.126,8300.0
2013-02-14 15:20:00,153.14,153.2,153.12,153.16,21400.0,122.1419,122.1898,122.126,122.1579,21400.0
2013-02-14 15:25:00,153.17,153.22,153.17,153.19,35800.0,122.1659,122.2057,122.1659,122.1818,35800.0
2013-02-14 15:30:00,153.19,153.24,153.16,153.17,33400.0,122.1818,122.2217,122.1579,122.1659,33400.0
2013-02-14 15:35:00,153.17,153.18,153.15,153.17,8900.0,122.1659,122.1738,122.1499,122.1659,8900.0
2013-02-14 15:40:00,153.17,153.19,153.04,153.04,22100.0,122.1659,122.1818,122.0622,122.0622,22100.0
2013-02-14 15:45:00,153.03,153.07,153.02,153.05,9300.0,122.0542,122.0861,122.0462,122.0702,9300.0
2013-02-14 15:50:00,153.06,153.08,153.0,153.01,55500.0,122.0781,122.0941,122.0303,122.0383,55500.0
2013-02-14 15:55:00,153.02,153.07,152.99,153.07,175500.0,122.0462,122.0861,122.0223,122.0861,175500.0
2013-02-15 09:30:00,153.22,153.25,153.13,153.16,44300.0,122.2057,122.2297,122.134,122.1579,44300.0
2013-02-15 09:35:00,153.17,153.26,153.13,153.24,48500.0,122.1659,122.2376,122.134,122.2217,48500.0
2013-02-15 09:40:00,153.22,153.25,153.15,153.17,13500.0,122.2057,122.2297,122.1499,122.1659,13500.0
2013-02-15 09:45:00,153.17,153.18,153.06,153.07,47400.0,122.1659,122.1738,122.0781,122.0861,47400.0
2013-02-15 09:50:00,153.11,153.19,153.1,153.19,19800.0,122.118,122.1818,122.11,122.1818,19800.0
2013-02-15 09:55:00,153.16,153.31,153.14,153.3,33000.0,122.1579,122.2775,122.1419,122.2695,33000.0
2013-02-15 10:00:00,153.27,153.36,153.27,153.35,20600.0,122.2456,122.3174,122.2456,122.3094,20600.0
2013-02-15 10:05:00,153.33,153.34,153.26,153.29,28900.0,122.2935,122.3015,122.2376,122.2616,28900.0
2013-02-15 10:10:00,153.3,153.34,153.25,153.28,18800.0,122.2695,122.3015,122.2297,122.2536,18800.0
2013-02-15 10:15:00,153.27,153.28,153.2,153.26,15200.0,122.2456,122.2536,122.1898,122.2376,15200.0
2013-02-15 10:20:00,153.25,153.25,153.16,153.19,22600.0,122.2297,122.2297,122.1579,122.1818,22600.0
2013-02-15 10:25:00,153.2,153.24,153.18,153.18,19600.0,122.1898,122.2217,122.1738,122.1738,19600.0
2013-02-15 10:30:00,153.19,153.19,153.04,153.1,25200.0,122.1818,122.1818,122.0622,122.11,25200.0
2013-02-15 10:35:00,153.1,153.11,153.04,153.06,14000.0,122.11,122.118,122.0622,122.0781,14000.0
2013-02-15 10:40:00,153.05,153.1,153.02,153.07,21600.0,122.0702,122.11,122.0462,122.0861,21600.0
2013-02-15 10:45:00,153.1,153.19,153.09,153.16,17800.0,122.11,122.1818,122.1021,122.1579,17800.0
2013-02-15 10:50:00,153.14,153.2,153.14,153.15,36600.0,122.1419,122.1898,122.1419,122.1499,36600.0
2013-02-15 10:55:00,153.18,153.27,153.17,153.26,25700.0,122.1738,122.2456,122.1659,122.2376,25700.0
2013-02-15 11:00:00,153.26,153.26,153.21,153.24,14700.0,122.2376,122.2376,122.1978,122.2217,14700.0
2013-02-15 11:05:00,153.27,153.27,153.22,153.25,7300.0,122.2456,122.2456,122.2057,122.2297,7300.0
2013-02-15 11:10:00,153.27,153.28,153.2,153.22,13600.0,122.2456,122.2536,122.1898,122.2057,13600.0
2013-02-15 11:15:00,153.21,153.25,153.19,153.19,25600.0,122.1978,122.2297,122.1818,122.1818,25600.0
2013-02-15 11:20:00,153.19,153.19,153.13,153.16,49100.0,122.1818,122.1818,122.134,122.1579,49100.0
2013-02-15 11:25:00,153.16,153.21,153.07,153.14,49200.0,122.1579,122.1978,122.0861,122.1419,49200.0
2013-02-15 11:30:00,153.13,153.13,153.03,153.12,72800.0,122.134,122.134,122.0542,122.126,72800.0
2013-02-15 11:35:00,153.1,153.11,153.02,153.02,48000.0,122.11,122.118,122.0462,122.0462,48000.0
2013-02-15 11:40:00,153.03,153.03,152.89,152.9,63200.0,122.0542,122.0542,121.9425,121.9505,63200.0
2013-02-15 11:45:00,152.92,152.99,152.92,152.96,74600.0,121.9665,122.0223,121.9665,121.9984,74600.0
2013-02-15 11:50:00,152.97,153.0,152.94,152.98,79400.0,122.0063,122.0303,121.9824,122.0143,79400.0
2013-02-15 11:55:00,152.99,153.02,152.96,153.02,34300.0,122.0223,122.0462,121.9984,122.0462,34300.0
2013-02-15 12:00:00,153.02,153.03,152.96,152.97,61500.0,122.0462,122.0542,121.9984,122.0063,61500.0
2013-02-15 12:05:00,152.95,152.96,152.86,152.86,47400.0,121.9904,121.9984,121.9186,121.9186,47400.0
2013-02-15 12:10:00,152.87,152.87,152.77,152.8,39600.0,121.9266,121.9266,121.8468,121.8708,39600.0
2013-02-15 12:15:00,152.8,152.81,152.72,152.76,44700.0,121.8708,121.8787,121.807,121.8389,44700.0
2013-02-15 12:20:00,152.76,152.79,152.74,152.75,36300.0,121.8389,121.8628,121.8229,121.8309,36300.0
2013-02-15 12:25:00,152.76,152.83,152.73,152.82,48100.0,121.8389,121.8947,121.8149,121.8867,48100.0
2013-02-15 12:30:00,152.82,152.84,152.77,152.82,78100.0,121.8867,121.9027,121.8468,121.8867,78100.0
2013-02-15 12:35:00,152.81,152.84,152.78,152.83,57200.0,121.8787,121.9027,121.8548,121.8947,57200.0
2013-02-15 12:40:00,152.85,152.91,152.84,152.9,35200.0,121.9106,121.9585,121.9027,121.9505,35200.0
2013-02-15 12:45:00,152.9,152.96,152.87,152.95,44100.0,121.9505,121.9984,121.9266,121.9904,44100.0
2013-02-15 12:50:00,152.95,152.95,152.91,152.92,51600.0,121.9904,121.9904,121.9585,121.9665,51600.0
2013-02-15 12:55:00,152.91,152.94,152.91,152.92,36100.0,121.9585,121.9824,121.9585,121.9665,36100.0
2013-02-15 13:00:00,152.95,152.98,152.93,152.97,24000.0,121.9904,122.0143,121.9744,122.0063,24000.0
2013-02-15 13:05:00,152.97,152.97,152.95,152.96,36500.0,122.0063,122.0063,121.9904,121.9984,36500.0
2013-02-15 13:10:00,152.96,152.97,152.94,152.97,27400.0,121.9984,122.0063,121.9824,122.0063,27400.0
2013-02-15 13:15:00,152.97,153.03,152.97,153.02,67800.0,122.0063,122.0542,122.0063,122.0462,67800.0
2013-02-15 13:20:00,153.02,153.02,152.9,152.91,72000.0,122.0462,122.0462,121.9505,121.9585,72000.0
2013-02-15 13:25:00,152.91,152.97,152.9,152.95,72900.0,121.9585,122.0063,121.9505,121.9904,72900.0
2013-02-15 13:30:00,152.95,153.07,152.94,153.06,25100.0,121.9904,122.0861,121.9824,122.0781,25100.0
2013-02-15 13:35:00,153.06,153.07,153.01,153.04,64500.0,122.0781,122.0861,122.0383,122.0622,64500.0
2013-02-15 13:40:00,153.05,153.06,153.02,153.05,48700.0,122.0702,122.0781,122.0462,122.0702,48700.0
2013-02-15 13:45:00,153.04,153.06,153.04,153.06,15600.0,122.0622,122.0781,122.0622,122.0781,15600.0
2013-02-15 13:50:00,153.06,153.11,152.97,153.07,642800.0,122.0781,122.118,122.0063,122.0861,642800.0
2013-02-15 13:55:00,153.08,153.1,153.07,153.09,5600.0,122.0941,122.11,122.0861,122.1021,5600.0
2013-02-15 14:00:00,153.1,153.1,152.97,152.98,37400.0,122.11,122.11,122.0063,122.0143,37400.0
2013-02-15 14:05:00,152.97,152.97,152.87,152.87,31400.0,122.0063,122.0063,121.9266,121.9266,31400.0
2013-02-15 14:10:00,152.87,152.87,152.77,152.79,49600.0,121.9266,121.9266,121.8468,121.8628,49600.0
2013-02-15 14:15:00,152.77,152.77,152.53,152.54,61300.0,121.8468,121.8468,121.6554,121.6634,61300.0
2013-02-15 14:20:00,152.53,152.64,152.53,152.6,37700.0,121.6554,121.7431,121.6554,121.7112,37700.0
2013-02-15 14:25:00,152.56,152.57,152.37,152.38,78300.0,121.6793,121.6873,121.5278,121.5358,78300.0
2013-02-15 14:30:00,152.39,152.6,152.39,152.56,51400.0,121.5437,121.7112,121.5437,121.6793,51400.0
2013-02-15 14:35:00,152.55,152.57,152.42,152.55,28100.0,121.6714,121.6873,121.5677,121.6714,28100.0
2013-02-15 14:40:00,152.55,152.56,152.37,152.37,18800.0,121.6714,121.6793,121.5278,121.5278,18800.0
2013-02-15 14:45:00,152.38,152.45,152.32,152.42,16000.0,121.5358,121.5916,121.4879,121.5677,16000.0
2013-02-15 14:50:00,152.42,152.52,152.42,152.49,16100.0,121.5677,121.6474,121.5677,121.6235,16100.0
2013-02-15 14:55:00,152.5,152.51,152.46,152.46,11400.0,121.6315,121.6395,121.5996,121.5996,11400.0
2013-02-15 15:00:00,152.42,152.58,152.42,152.56,35000.0,121.5677,121.6953,121.5677,121.6793,35000.0
2013-02-15 15:05:00,152.57,152.58,152.46,152.52,58500.0,121.6873,121.6953,121.5996,121.6474,58500.0
2013-02-15 15:10:00,152.52,152.53,152.46,152.49,65400.0,121.6474,121.6554,121.5996,121.6235,65400.0
2013-02-15 15:15:00,152.49,152.6,152.49,152.59,56000.0,121.6235,121.7112,121.6235,121.7033,56000.0
2013-02-15 15:20:00,152.59,152.68,152.58,152.65,60800.0,121.7033,121.775,121.6953,121.7511,60800.0
2013-02-15 15:25:00,152.66,152.7,152.6,152.66,56800.0,121.7591,121.791,121.7112,121.7591,56800.0
2013-02-15 15:30:00,152.67,152.69,152.62,152.68,69200.0,121.7671,121.783,121.7272,121.775,69200.0
2013-02-15 15:35:00,152.69,152.8,152.68,152.72,127000.0,121.783,121.8708,121.775,121.807,127000.0
2013-02-15 15:40:00,152.74,152.84,152.74,152.83,67600.0,121.8229,121.9027,121.8229,121.8947,67600.0
2013-02-15 15:45:00,152.84,152.87,152.77,152.8,69000.0,121.9027,121.9266,121.8468,121.8708,69000.0
2013-02-15 15:50:00,152.81,152.84,152.74,152.74,97900.0,121.8787,121.9027,121.8229,121.8229,97900.0
2013-02-15 15:55:00,152.75,152.91,152.75,152.91,205100.0,121.8309,121.9585,121.8309,121.9585,205100.0
2013-02-19 09:30:00,153.13,153.25,153.13,153.21,47300.0,122.134,122.2297,122.134,122.1978,47300.0
2013-02-19 09:35:00,153.24,153.34,153.22,153.24,42800.0,122.2217,122.3015,122.2057,122.2217,42800.0
2013-02-19 09:40:00,153.24,153.31,153.21,153.25,35400.0,122.2217,122.2775,122.1978,122.2297,35400.0
2013-02-19 09:45:00,153.23,153.54,153.23,153.52,35800.0,122.2137,122.461,122.2137,122.445,35800.0
2013-02-19 09:50:00,153.53,153.65,153.53,153.54,63300.0,122.453,122.5487,122.453,122.461,63300.0
2013-02-19 09:55:00,153.56,153.66,153.56,153.64,10500.0,122.4769,122.5567,122.4769,122.5407,10500.0
2013-02-19 10:00:00,153.58,153.64,153.56,153.57,13900.0,122.4929,122.5407,122.4769,122.4849,13900.0
2013-02-19 10:05:00,153.59,153.6,153.47,153.47,19300.0,122.5008,122.5088,122.4051,122.4051,19300.0
2013-02-19 10:10:00,153.47,153.53,153.46,153.48,27200.0,122.4051,122.453,122.3972,122.4131,27200.0
2013-02-19 10:15:00,153.46,153.56,153.46,153.54,27000.0,122.3972,122.4769,122.3972,122.461,27000.0
2013-02-19 10:20:00,153.57,153.6,153.53,153.59,20200.0,122.4849,122.5088,122.453,122.5008,20200.0
2013-02-19 10:25:00,153.59,153.66,153.58,153.65,28100.0,122.5008,122.5567,122.4929,122.5487,28100.0
2013-02-19 10:30:00,153.65,153.67,153.53,153.53,34300.0,122.5487,122.5647,122.453,122.453,34300.0
2013-02-19 10:35:00,153.53,153.6,153.51,153.6,14400.0,122.453,122.5088,122.437,122.5088,14400.0
2013-02-19 10:40:00,153.6,153.61,153.55,153.6,27100.0,122.5088,122.5168,122.4689,122.5088,27100.0
2013-02-19 10:45:00,153.59,153.68,153.57,153.58,32300.0,122.5008,122.5726,122.4849,122.4929,32300.0
2013-02-19 10:50:00,153.57,153.57,153.45,153.46,37500.0,122.4849,122.4849,122.3892,122.3972,37500.0
2013-02-19 10:55:00,153.45,153.51,153.45,153.48,7200.0,122.3892,122.437,122.3892,122.4131,7200.0
2013-02-19 11:00:00,153.48,153.53,153.47,153.47,5600.0,122.4131,122.453,122.4051,122.4051,5600.0
2013-02-19 11:05:00,153.5,153.51,153.44,153.5,20400.0,122.4291,122.437,122.3812,122.4291,20400.0
2013-02-19 11:10:00,153.5,153.53,153.49,153.52,20200.0,122.4291,122.453,122.4211,122.445,20200.0
2013-02-19 11:15:00,153.52,153.59,153.51,153.59,74200.0,122.445,122.5008,122.437,122.5008,74200.0
2013-02-19 11:20:00,153.59,153.64,153.56,153.62,110700.0,122.5008,122.5407,122.4769,122.5248,110700.0
2013-02-19 11:25:00,153.62,153.75,153.61,153.75,86500.0,122.5248,122.6285,122.5168,122.6285,86500.0
2013-02-19 11:30:00,153.74,153.74,153.65,153.71,89800.0,122.6205,122.6205,122.5487,122.5966,89800.0
2013-02-19 11:35:00,153.7,153.73,153.65,153.68,68000.0,122.5886,122.6125,122.5487,122.5726,68000.0
2013-02-19 11:40:00,153.66,153.67,153.61,153.66,83700.0,122.5567,122.5647,122.5168,122.5567,83700.0
2013-02-19 11:45:00,153.66,153.68,153.64,153.66,9900.0,122.5567,122.5726,122.5407,122.5567,9900.0
2013-02-19 11:50:00,153.67,153.72,153.66,153.72,9900.0,122.5647,122.6045,122.5567,122.6045,9900.0
2013-02-19 11:55:00,153.75,153.8,153.73,153.77,27100.0,122.6285,122.6683,122.6125,122.6444,27100.0
2013-02-19 12:00:00,153.77,153.77,153.68,153.7,40000.0,122.6444,122.6444,122.5726,122.5886,40000.0
2013-02-19 12:05:00,153.69,153.7,153.63,153.65,18800.0,122.5806,122.5886,122.5328,122.5487,18800.0
2013-02-19 12:10:00,153.64,153.64,153.61,153.64,11700.0,122.5407,122.5407,122.5168,122.5407,11700.0
2013-02-19 12:15:00,153.66,153.69,153.65,153.69,16300.0,122.5567,122.5806,122.5487,122.5806,16300.0
2013-02-19 12:20:00,153.68,153.7,153.66,153.69,9900.0,122.5726,122.5886,122.5567,122.5806,9900.0
2013-02-19 12:25:00,153.7,153.71,153.67,153.67,3900.0,122.5886,122.5966,122.5647,122.5647,3900.0
2013-02-19 12:30:00,153.66,153.67,153.62,153.62,11900.0,122.5567,122.5647,122.5248,122.5248,11900.0
2013-02-19 12:35:00,153.62,153.65,153.62,153.65,21700.0,122.5248,122.5487,122.5248,122.5487,21700.0
2013-02-19 12:40:00,153.62,153.68,153.61,153.68,33300.0,122.5248,122.5726,122.5168,122.5726,33300.0
2013-02-19 12:45:00,153.67,153.69,153.64,153.64,88800.0,122.5647,122.5806,122.5407,122.5407,88800.0
2013-02-19 12:50:00,153.68,153.7,153.67,153.69,36200.0,122.5726,122.5886,122.5647,122.5806,36200.0
2013-02-19 12:55:00,153.68,153.72,153.66,153.72,55200.0,122.5726,122.6045,122.5567,122.6045,55200.0
2013-02-19 13:00:00,153.74,153.77,153.73,153.77,51400.0,122.6205,122.6444,122.6125,122.6444,51400.0
2013-02-19 13:05:00,153.76,153.78,153.74,153.76,27900.0,122.6364,122.6524,122.6205,122.6364,27900.0
2013-02-19 13:10:00,153.77,153.77,153.72,153.73,10800.0,122.6444,122.6444,122.6045,122.6125,10800.0
2013-02-19 13:15:00,153.74,153.75,153.72,153.75,10200.0,122.6205,122.6285,122.6045,122.6285,10200.0
2013-02-19 13:20:00,153.76,153.77,153.71,153.71,9600.0,122.6364,122.6444,122.5966,122.5966,9600.0
2013-02-19 13:25:00,153.72,153.74,153.71,153.72,9100.0,122.6045,122.6205,122.5966,122.6045,9100.0
2013-02-19 13:30:00,153.72,153.78,153.71,153.75,15200.0,122.6045,122.6524,122.5966,122.6285,15200.0
2013-02-19 13:35:00,153.77,153.77,153.72,153.73,15700.0,122.6444,122.6444,122.6045,122.6125,15700.0
2013-02-19 13:40:00,153.74,153.76,153.72,153.74,4900.0,122.6205,122.6364,122.6045,122.6205,4900.0
2013-02-19 13:45:00,153.73,153.73,153.7,153.71,10600.0,122.6125,122.6125,122.5886,122.5966,10600.0
2013-02-19 13:50:00,153.71,153.72,153.7,153.72,7600.0,122.5966,122.6045,122.5886,122.6045,7600.0
2013-02-19 13:55:00,153.74,153.76,153.7,153.74,22300.0,122.6205,122.6364,122.5886,122.6205,22300.0
2013-02-19 14:00:00,153.76,153.84,153.73,153.77,177300.0,122.6364,122.7002,122.6125,122.6444,177300.0
2013-02-19 14:05:00,153.82,153.92,153.8,153.92,74300.0,122.6843,122.7641,122.6683,122.7641,74300.0
2013-02-19 14:10:00,153.92,153.92,153.85,153.86,14600.0,122.7641,122.7641,122.7082,122.7162,14600.0
2013-02-19 14:15:00,153.88,153.89,153.84,153.86,16700.0,122.7321,122.7401,122.7002,122.7162,16700.0
2013-02-19 14:20:00,153.84,153.91,153.84,153.91,13700.0,122.7002,122.7561,122.7002,122.7561,13700.0
2013-02-19 14:25:00,153.92,153.96,153.9,153.92,15600.0,122.7641,122.796,122.7481,122.7641,15600.0
2013-02-19 14:30:00,153.91,153.96,153.9,153.94,28100.0,122.7561,122.796,122.7481,122.78,28100.0
2013-02-19 14:35:00,153.95,154.0,153.94,153.97,29900.0,122.788,122.8279,122.78,122.8039,29900.0
2013-02-19 14:40:00,153.97,154.02,153.9,153.92,27700.0,122.8039,122.8438,122.7481,122.7641,27700.0
2013-02-19 14:45:00,153.91,153.94,153.86,153.86,18500.0,122.7561,122.78,122.7162,122.7162,18500.0
2013-02-19 14:50:00,153.87,153.9,153.86,153.88,9000.0,122.7242,122.7481,122.7162,122.7321,9000.0
2013-02-19 14:55:00,153.88,153.91,153.86,153.88,9900.0,122.7321,122.7561,122.7162,122.7321,9900.0
2013-02-19 15:00:00,153.88,153.94,153.85,153.93,15800.0,122.7321,122.78,122.7082,122.772,15800.0
2013-02-19 15:05:00,153.93,153.94,153.89,153.89,21900.0,122.772,122.78,122.7401,122.7401,21900.0
2013-02-19 15:10:00,153.89,153.98,153.89,153.94,19300.0,122.7401,122.8119,122.7401,122.78,19300.0
2013-02-19 15:15:00,153.93,153.96,153.9,153.92,15400.0,122.772,122.796,122.7481,122.7641,15400.0
2013-02-19 15:20:00,153.92,153.97,153.91,153.91,10100.0,122.7641,122.8039,122.7561,122.7561,10100.0
2013-02-19 15:25:00,153.91,153.92,153.87,153.89,7000.0,122.7561,122.7641,122.7242,122.7401,7000.0
2013-02-19 15:30:00,153.88,153.91,153.79,153.81,29700.0,122.7321,122.7561,122.6604,122.6763,29700.0
2013-02-19 15:35:00,153.83,153.84,153.79,153.81,28600.0,122.6923,122.7002,122.6604,122.6763,28600.0
2013-02-19 15:40:00,153.81,153.89,153.8,153.88,18700.0,122.6763,122.7401,122.6683,122.7321,18700.0
2013-02-19 15:45:00,153.88,153.96,153.88,153.96,33200.0,122.7321,122.796,122.7321,122.796,33200.0
2013-02-19 15:50:00,153.96,153.97,153.93,153.95,40900.0,122.796,122.8039,122.772,122.788,40900.0
2013-02-19 15:55:00,153.96,154.07,153.94,154.02,131600.0,122.796,122.8837,122.78,122.8438,131600.0
2013-02-20 09:30:00,153.92,153.94,153.86,153.94,56900.0,122.7641,122.78,122.7162,122.78,56900.0
2013-02-20 09:35:00,153.94,153.97,153.82,153.86,36600.0,122.78,122.8039,122.6843,122.7162,36600.0
2013-02-20 09:40:00,153.86,153.86,153.7,153.76,46100.0,122.7162,122.7162,122.5886,122.6364,46100.0
2013-02-20 09:45:00,153.76,153.88,153.74,153.81,32200.0,122.6364,122.7321,122.6205,122.6763,32200.0
2013-02-20 09:50:00,153.81,153.89,153.75,153.76,17700.0,122.6763,122.7401,122.6285,122.6364,17700.0
2013-02-20 09:55:00,153.76,153.76,153.67,153.69,17700.0,122.6364,122.6364,122.5647,122.5806,17700.0
2013-02-20 10:00:00,153.69,153.77,153.69,153.73,43400.0,122.5806,122.6444,122.5806,122.6125,43400.0
2013-02-20 10:05:00,153.76,153.8,153.74,153.76,20800.0,122.6364,122.6683,122.6205,122.6364,20800.0
2013-02-20 10:10:00,153.75,153.87,153.72,153.82,27900.0,122.6285,122.7242,122.6045,122.6843,27900.0
2013-02-20 10:15:00,153.82,153.93,153.82,153.88,41800.0,122.6843,122.772,122.6843,122.7321,41800.0
2013-02-20 10:20:00,153.89,153.95,153.85,153.85,13100.0,122.7401,122.788,122.7082,122.7082,13100.0
2013-02-20 10:25:00,153.85,153.85,153.79,153.82,31500.0,122.7082,122.7082,122.6604,122.6843,31500.0
2013-02-20 10:30:00,153.8,153.9,153.74,153.82,40900.0,122.6683,122.7481,122.6205,122.6843,40900.0
2013-02-20 10:35:00,153.83,153.89,153.79,153.8,30600.0,122.6923,122.7401,122.6604,122.6683,30600.0
2013-02-20 10:40:00,153.81,153.83,153.77,153.79,13900.0,122.6763,122.6923,122.6444,122.6604,13900.0
2013-02-20 10:45:00,153.77,153.79,153.62,153.66,57700.0,122.6444,122.6604,122.5248,122.5567,57700.0
2013-02-20 10:50:00,153.65,153.71,153.62,153.69,23900.0,122.5487,122.5966,122.5248,122.5806,23900.0
2013-02-20 10:55:00,153.69,153.69,153.62,153.64,26000.0,122.5806,122.5806,122.5248,122.5407,26000.0
2013-02-20 11:00:00,153.62,153.62,153.44,153.49,71100.0,122.5248,122.5248,122.3812,122.4211,71100.0
2013-02-20 11:05:00,153.51,153.52,153.43,153.49,33500.0,122.437,122.445,122.3732,122.4211,33500.0
2013-02-20 11:10:00,153.47,153.49,153.37,153.42,92100.0,122.4051,122.4211,122.3254,122.3653,92100.0
2013-02-20 11:15:00,153.39,153.49,153.37,153.49,28700.0,122.3413,122.4211,122.3254,122.4211,28700.0
2013-02-20 11:20:00,153.49,153.58,153.49,153.53,13900.0,122.4211,122.4929,122.4211,122.453,13900.0
2013-02-20 11:25:00,153.52,153.55,153.46,153.47,18500.0,122.445,122.4689,122.3972,122.4051,18500.0
2013-02-20 11:30:00,153.47,153.47,153.4,153.4,24300.0,122.4051,122.4051,122.3493,122.3493,24300.0
2013-02-20 11:35:00,153.41,153.41,153.23,153.28,40200.0,122.3573,122.3573,122.2137,122.2536,40200.0
2013-02-20 11:40:00,153.28,153.32,153.18,153.24,56900.0,122.2536,122.2855,122.1738,122.2217,56900.0
2013-02-20 11:45:00,153.24,153.34,153.24,153.32,47200.0,122.2217,122.3015,122.2217,122.2855,47200.0
2013-02-20 11:50:00,153.32,153.36,153.26,153.28,18300.0,122.2855,122.3174,122.2376,122.2536,18300.0
2013-02-20 11:55:00,153.29,153.32,153.27,153.3,27900.0,122.2616,122.2855,122.2456,122.2695,27900.0
2013-02-20 12:00:00,153.31,153.34,153.27,153.34,22800.0,122.2775,122.3015,122.2456,122.3015,22800.0
2013-02-20 12:05:00,153.37,153.4,153.32,153.37,22200.0,122.3254,122.3493,122.2855,122.3254,22200.0
2013-02-20 12:10:00,153.39,153.45,153.36,153.44,47700.0,122.3413,122.3892,122.3174,122.3812,47700.0
2013-02-20 12:15:00,153.46,153.48,153.42,153.46,19900.0,122.3972,122.4131,122.3653,122.3972,19900.0
2013-02-20 12:20:00,153.46,153.5,153.44,153.44,10900.0,122.3972,122.4291,122.3812,122.3812,10900.0
2013-02-20 12:25:00,153.44,153.48,153.42,153.42,20700.0,122.3812,122.4131,122.3653,122.3653,20700.0
2013-02-20 12:30:00,153.44,153.45,153.37,153.4,32500.0,122.3812,122.3892,122.3254,122.3493,32500.0
2013-02-20 12:35:00,153.4,153.52,153.39,153.51,15300.0,122.3493,122.445,122.3413,122.437,15300.0
2013-02-20 12:40:00,153.52,153.54,153.44,153.51,17100.0,122.445,122.461,122.3812,122.437,17100.0
2013-02-20 12:45:00,153.52,153.53,153.45,153.46,20100.0,122.445,122.453,122.3892,122.3972,20100.0
2013-02-20 12:50:00,153.46,153.46,153.35,153.4,43900.0,122.3972,122.3972,122.3094,122.3493,43900.0
2013-02-20 12:55:00,153.41,153.47,153.41,153.46,29500.0,122.3573,122.4051,122.3573,122.3972,29500.0
2013-02-20 13:00:00,153.45,153.45,153.35,153.39,42400.0,122.3892,122.3892,122.3094,122.3413,42400.0
2013-02-20 13:05:00,153.41,153.42,153.37,153.37,9500.0,122.3573,122.3653,122.3254,122.3254,9500.0
2013-02-20 13:10:00,153.37,153.38,153.29,153.38,24900.0,122.3254,122.3334,122.2616,122.3334,24900.0
2013-02-20 13:15:00,153.37,153.43,153.36,153.41,10000.0,122.3254,122.3732,122.3174,122.3573,10000.0
2013-02-20 13:20:00,153.44,153.48,153.42,153.45,12300.0,122.3812,122.4131,122.3653,122.3892,12300.0
2013-02-20 13:25:00,153.43,153.44,153.38,153.4,6200.0,122.3732,122.3812,122.3334,122.3493,6200.0
2013-02-20 13:30:00,153.41,153.41,153.31,153.31,11900.0,122.3573,122.3573,122.2775,122.2775,11900.0
2013-02-20 13:35:00,153.36,153.36,153.29,153.3,6800.0,122.3174,122.3174,122.2616,122.2695,6800.0
2013-02-20 13:40:00,153.32,153.37,153.3,153.37,12700.0,122.2855,122.3254,122.2695,122.3254,12700.0
2013-02-20 13:45:00,153.39,153.39,153.3,153.32,8900.0,122.3413,122.3413,122.2695,122.2855,8900.0
2013-02-20 13:50:00,153.32,153.32,153.25,153.3,12900.0,122.2855,122.2855,122.2297,122.2695,12900.0
2013-02-20 13:55:00,153.28,153.3,153.25,153.29,7100.0,122.2536,122.2695,122.2297,122.2616,7100.0
2013-02-20 14:00:00,153.29,153.35,153.07,153.35,151600.0,122.2616,122.3094,122.0861,122.3094,151600.0
2013-02-20 14:05:00,153.37,153.49,153.34,153.49,41300.0,122.3254,122.4211,122.3015,122.4211,41300.0
2013-02-20 14:10:00,153.5,153.52,153.2,153.3,84400.0,122.4291,122.445,122.1898,122.2695,84400.0
2013-02-20 14:15:00,153.27,153.38,153.22,153.35,25600.0,122.2456,122.3334,122.2057,122.3094,25600.0
2013-02-20 14:20:00,153.32,153.32,153.14,153.17,27100.0,122.2855,122.2855,122.1419,122.1659,27100.0
2013-02-20 14:25:00,153.2,153.3,153.2,153.28,31900.0,122.1898,122.2695,122.1898,122.2536,31900.0
2013-02-20 14:30:00,153.25,153.32,153.21,153.21,14400.0,122.2297,122.2855,122.1978,122.1978,14400.0
2013-02-20 14:35:00,153.2,153.26,153.13,153.26,12300.0,122.1898,122.2376,122.134,122.2376,12300.0
2013-02-20 14:40:00,153.25,153.25,153.05,153.07,15600.0,122.2297,122.2297,122.0702,122.0861,15600.0
2013-02-20 14:45:00,153.06,153.07,152.81,152.85,89900.0,122.0781,122.0861,121.8787,121.9106,89900.0
2013-02-20 14:50:00,152.86,152.92,152.67,152.67,48900.0,121.9186,121.9665,121.7671,121.7671,48900.0
2013-02-20 14:55:00,152.7,152.79,152.7,152.75,36800.0,121.791,121.8628,121.791,121.8309,36800.0
2013-02-20 15:00:00,152.73,152.73,152.45,152.48,72100.0,121.8149,121.8149,121.5916,121.6155,72100.0
2013-02-20 15:05:00,152.47,152.54,152.39,152.52,106900.0,121.6076,121.6634,121.5437,121.6474,106900.0
2013-02-20 15:10:00,152.52,152.61,152.46,152.48,56100.0,121.6474,121.7192,121.5996,121.6155,56100.0
2013-02-20 15:15:00,152.47,152.49,152.34,152.41,54200.0,121.6076,121.6235,121.5039,121.5597,54200.0
2013-02-20 15:20:00,152.4,152.52,152.38,152.46,24900.0,121.5517,121.6474,121.5358,121.5996,24900.0
2013-02-20 15:25:00,152.45,152.45,152.29,152.37,39200.0,121.5916,121.5916,121.464,121.5278,39200.0
2013-02-20 15:30:00,152.36,152.37,152.19,152.33,60300.0,121.5198,121.5278,121.3842,121.4959,60300.0
2013-02-20 15:35:00,152.33,152.51,152.33,152.43,34800.0,121.4959,121.6395,121.4959,121.5757,34800.0
2013-02-20 15:40:00,152.44,152.46,152.31,152.39,42800.0,121.5836,121.5996,121.4799,121.5437,42800.0
2013-02-20 15:45:00,152.4,152.46,152.2,152.25,107700.0,121.5517,121.5996,121.3922,121.4321,107700.0
2013-02-20 15:50:00,152.26,152.3,152.13,152.18,58700.0,121.4401,121.472,121.3364,121.3763,58700.0
2013-02-20 15:55:00,152.19,152.22,152.09,152.09,177600.0,121.3842,121.4082,121.3045,121.3045,177600.0
2013-02-21 09:30:00,151.73,151.73,151.46,151.51,135600.0,121.0173,121.0173,120.802,120.8419,135600.0
2013-02-21 09:35:00,151.5,151.6,151.35,151.47,79400.0,120.8339,120.9137,120.7143,120.81,79400.0
2013-02-21 09:40:00,151.5,151.59,151.44,151.52,58000.0,120.8339,120.9057,120.786,120.8499,58000.0
2013-02-21 09:45:00,151.49,151.49,151.25,151.34,96800.0,120.8259,120.8259,120.6345,120.7063,96800.0
2013-02-21 09:50:00,151.35,151.35,151.06,151.15,87700.0,120.7143,120.7143,120.483,120.5547,87700.0
2013-02-21 09:55:00,151.15,151.24,151.11,151.23,78900.0,120.5547,120.6265,120.5228,120.6186,78900.0
2013-02-21 10:00:00,151.2,151.2,150.93,151.09,215800.0,120.5946,120.5946,120.3793,120.5069,215800.0
2013-02-21 10:05:00,151.08,151.25,151.08,151.19,36700.0,120.4989,120.6345,120.4989,120.5866,36700.0
2013-02-21 10:10:00,151.15,151.31,151.12,151.24,41800.0,120.5547,120.6824,120.5308,120.6265,41800.0
2013-02-21 10:15:00,151.24,151.24,151.12,151.19,31500.0,120.6265,120.6265,120.5308,120.5866,31500.0
2013-02-21 10:20:00,151.17,151.37,151.16,151.37,35100.0,120.5707,120.7302,120.5627,120.7302,35100.0
2013-02-21 10:25:00,151.37,151.58,151.37,151.53,58300.0,120.7302,120.8977,120.7302,120.8578,58300.0
2013-02-21 10:30:00,151.54,151.61,151.49,151.55,33300.0,120.8658,120.9216,120.8259,120.8738,33300.0
2013-02-21 10:35:00,151.55,151.55,151.36,151.37,58600.0,120.8738,120.8738,120.7222,120.7302,58600.0
2013-02-21 10:40:00,151.37,151.53,151.36,151.53,61400.0,120.7302,120.8578,120.7222,120.8578,61400.0
2013-02-21 10:45:00,151.51,151.58,151.46,151.51,37000.0,120.8419,120.8977,120.802,120.8419,37000.0
2013-02-21 10:50:00,151.51,151.52,151.34,151.42,44300.0,120.8419,120.8499,120.7063,120.7701,44300.0
2013-02-21 10:55:00,151.4,151.41,151.36,151.38,31300.0,120.7541,120.7621,120.7222,120.7382,31300.0
2013-02-21 11:00:00,151.4,151.48,151.32,151.38,43000.0,120.7541,120.8179,120.6903,120.7382,43000.0
2013-02-21 11:05:00,151.39,151.47,151.38,151.44,26400.0,120.7462,120.81,120.7382,120.786,26400.0
2013-02-21 11:10:00,151.47,151.48,151.24,151.25,35400.0,120.81,120.8179,120.6265,120.6345,35400.0
2013-02-21 11:15:00,151.24,151.32,151.23,151.27,21500.0,120.6265,120.6903,120.6186,120.6505,21500.0
2013-02-21 11:20:00,151.26,151.31,151.21,151.29,15700.0,120.6425,120.6824,120.6026,120.6664,15700.0
2013-02-21 11:25:00,151.28,151.3,151.21,151.23,31500.0,120.6584,120.6744,120.6026,120.6186,31500.0
2013-02-21 11:30:00,151.24,151.24,151.12,151.14,47800.0,120.6265,120.6265,120.5308,120.5468,47800.0
2013-02-21 11:35:00,151.15,151.3,151.15,151.28,20900.0,120.5547,120.6744,120.5547,120.6584,20900.0
2013-02-21 11:40:00,151.29,151.38,151.27,151.36,22700.0,120.6664,120.7382,120.6505,120.7222,22700.0
2013-02-21 11:45:00,151.35,151.36,151.29,151.34,16200.0,120.7143,120.7222,120.6664,120.7063,16200.0
2013-02-21 11:50:00,151.35,151.44,151.32,151.4,22800.0,120.7143,120.786,120.6903,120.7541,22800.0
2013-02-21 11:55:00,151.41,151.41,151.29,151.32,22000.0,120.7621,120.7621,120.6664,120.6903,22000.0
2013-02-21 12:00:00,151.32,151.35,151.25,151.27,17400.0,120.6903,120.7143,120.6345,120.6505,17400.0
2013-02-21 12:05:00,151.26,151.26,151.2,151.22,8200.0,120.6425,120.6425,120.5946,120.6106,8200.0
2013-02-21 12:10:00,151.23,151.24,151.16,151.19,25300.0,120.6186,120.6265,120.5627,120.5866,25300.0
2013-02-21 12:15:00,151.19,151.19,151.02,151.02,35600.0,120.5866,120.5866,120.4511,120.4511,35600.0
2013-02-21 12:20:00,151.02,151.09,151.01,151.06,18900.0,120.4511,120.5069,120.4431,120.483,18900.0
2013-02-21 12:25:00,151.06,151.14,151.02,151.1,14800.0,120.483,120.5468,120.4511,120.5149,14800.0
2013-02-21 12:30:00,151.11,151.14,150.99,151.02,27900.0,120.5228,120.5468,120.4271,120.4511,27900.0
2013-02-21 12:35:00,151.01,151.03,150.89,150.92,54900.0,120.4431,120.459,120.3474,120.3713,54900.0
2013-02-21 12:40:00,150.92,150.96,150.91,150.92,29600.0,120.3713,120.4032,120.3633,120.3713,29600.0
2013-02-21 12:45:00,150.93,151.01,150.93,151.01,23900.0,120.3793,120.4431,120.3793,120.4431,23900.0
2013-02-21 12:50:00,151.0,151.08,150.95,151.07,43900.0,120.4351,120.4989,120.3952,120.4909,43900.0
2013-02-21 12:55:00,151.07,151.18,151.05,151.18,27000.0,120.4909,120.5787,120.475,120.5787,27000.0
2013-02-21 13:00:00,151.18,151.25,151.16,151.24,40300.0,120.5787,120.6345,120.5627,120.6265,40300.0
2013-02-21 13:05:00,151.25,151.25,151.15,151.16,11500.0,120.6345,120.6345,120.5547,120.5627,11500.0
2013-02-21 13:10:00,151.16,151.16,151.06,151.08,22900.0,120.5627,120.5627,120.483,120.4989,22900.0
2013-02-21 13:15:00,151.07,151.09,150.99,151.08,33500.0,120.4909,120.5069,120.4271,120.4989,33500.0
2013-02-21 13:20:00,151.06,151.1,151.01,151.01,36900.0,120.483,120.5149,120.4431,120.4431,36900.0
2013-02-21 13:25:00,151.02,151.09,150.98,151.05,21600.0,120.4511,120.5069,120.4192,120.475,21600.0
2013-02-21 13:30:00,151.08,151.15,151.03,151.14,19200.0,120.4989,120.5547,120.459,120.5468,19200.0
2013-02-21 13:35:00,151.15,151.16,151.08,151.11,19900.0,120.5547,120.5627,120.4989,120.5228,19900.0
2013-02-21 13:40:00,151.12,151.13,151.0,151.02,130000.0,120.5308,120.5388,120.4351,120.4511,130000.0
2013-02-21 13:45:00,151.03,151.03,150.93,150.93,12800.0,120.459,120.459,120.3793,120.3793,12800.0
2013-02-21 13:50:00,150.93,150.95,150.91,150.93,43000.0,120.3793,120.3952,120.3633,120.3793,43000.0
2013-02-21 13:55:00,150.93,151.01,150.93,151.01,18200.0,120.3793,120.4431,120.3793,120.4431,18200.0
2013-02-21 14:00:00,151.0,151.02,150.82,150.82,49300.0,120.4351,120.4511,120.2915,120.2915,49300.0
2013-02-21 14:05:00,150.84,150.85,150.73,150.75,33600.0,120.3075,120.3155,120.2198,120.2357,33600.0
2013-02-21 14:10:00,150.74,150.82,150.72,150.82,53700.0,120.2277,120.2915,120.2118,120.2915,53700.0
2013-02-21 14:15:00,150.83,150.84,150.75,150.75,19200.0,120.2995,120.3075,120.2357,120.2357,19200.0
2013-02-21 14:20:00,150.77,150.79,150.71,150.78,34900.0,120.2517,120.2676,120.2038,120.2596,34900.0
2013-02-21 14:25:00,150.77,150.85,150.69,150.85,51000.0,120.2517,120.3155,120.1879,120.3155,51000.0
2013-02-21 14:30:00,150.86,151.04,150.85,151.01,31600.0,120.3234,120.467,120.3155,120.4431,31600.0
2013-02-21 14:35:00,151.03,151.03,150.99,150.99,10800.0,120.459,120.459,120.4271,120.4271,10800.0
2013-02-21 14:40:00,151.01,151.01,150.91,150.96,35600.0,120.4431,120.4431,120.3633,120.4032,35600.0
2013-02-21 14:45:00,150.97,151.03,150.97,150.97,31000.0,120.4112,120.459,120.4112,120.4112,31000.0
2013-02-21 14:50:00,150.96,150.96,150.88,150.91,30500.0,120.4032,120.4032,120.3394,120.3633,30500.0
2013-02-21 14:55:00,150.92,151.21,150.91,151.21,65300.0,120.3713,120.6026,120.3633,120.6026,65300.0
2013-02-21 15:00:00,151.2,151.25,151.1,151.25,40700.0,120.5946,120.6345,120.5149,120.6345,40700.0
2013-02-21 15:05:00,151.24,151.46,151.22,151.39,69000.0,120.6265,120.802,120.6106,120.7462,69000.0
2013-02-21 15:10:00,151.4,151.53,151.34,151.51,35700.0,120.7541,120.8578,120.7063,120.8419,35700.0
2013-02-21 15:15:00,151.53,151.54,151.36,151.36,59100.0,120.8578,120.8658,120.7222,120.7222,59100.0
2013-02-21 15:20:00,151.36,151.53,151.34,151.5,24900.0,120.7222,120.8578,120.7063,120.8339,24900.0
2013-02-21 15:25:00,151.51,151.66,151.51,151.59,66400.0,120.8419,120.9615,120.8419,120.9057,66400.0
2013-02-21 15:30:00,151.59,151.67,151.5,151.51,46700.0,120.9057,120.9695,120.8339,120.8419,46700.0
2013-02-21 15:35:00,151.51,151.57,151.45,151.48,73000.0,120.8419,120.8897,120.794,120.8179,73000.0
2013-02-21 15:40:00,151.47,151.49,151.31,151.38,66100.0,120.81,120.8259,120.6824,120.7382,66100.0
2013-02-21 15:45:00,151.36,151.47,151.32,151.36,34600.0,120.7222,120.81,120.6903,120.7222,34600.0
2013-02-21 15:50:00,151.36,151.39,151.16,151.16,95600.0,120.7222,120.7462,120.5627,120.5627,95600.0
2013-02-21 15:55:00,151.17,151.23,151.08,151.18,207500.0,120.5707,120.6186,120.4989,120.5787,207500.0
2013-02-22 09:30:00,151.94,152.08,151.91,152.0,134000.0,121.1848,121.2965,121.1609,121.2327,134000.0
2013-02-22 09:35:00,152.02,152.12,151.96,152.05,60500.0,121.2486,121.3284,121.2008,121.2726,60500.0
2013-02-22 09:40:00,152.05,152.05,151.83,151.91,72700.0,121.2726,121.2726,121.0971,121.1609,72700.0
2013-02-22 09:45:00,151.92,151.92,151.7,151.74,114500.0,121.1689,121.1689,120.9934,121.0253,114500.0
2013-02-22 09:50:00,151.76,151.85,151.64,151.72,56100.0,121.0413,121.1131,120.9456,121.0094,56100.0
2013-02-22 09:55:00,151.74,151.84,151.7,151.76,55600.0,121.0253,121.1051,120.9934,121.0413,55600.0
2013-02-22 10:00:00,151.8,151.84,151.66,151.66,51900.0,121.0732,121.1051,120.9615,120.9615,51900.0
2013-02-22 10:05:00,151.64,151.88,151.64,151.85,39300.0,120.9456,121.137,120.9456,121.1131,39300.0
2013-02-22 10:10:00,151.84,151.85,151.68,151.68,29300.0,121.1051,121.1131,120.9775,120.9775,29300.0
2013-02-22 10:15:00,151.67,151.78,151.59,151.78,61300.0,120.9695,121.0572,120.9057,121.0572,61300.0
2013-02-22 10:20:00,151.78,151.86,151.76,151.76,34600.0,121.0572,121.121,121.0413,121.0413,34600.0
2013-02-22 10:25:00,151.76,151.79,151.69,151.71,17700.0,121.0413,121.0652,120.9854,121.0014,17700.0
2013-02-22 10:30:00,151.72,151.72,151.63,151.69,19200.0,121.0094,121.0094,120.9376,120.9854,19200.0
2013-02-22 10:35:00,151.7,151.8,151.68,151.69,15300.0,120.9934,121.0732,120.9775,120.9854,15300.0
2013-02-22 10:40:00,151.69,151.88,151.69,151.88,20700.0,120.9854,121.137,120.9854,121.137,20700.0
2013-02-22 10:45:00,151.88,151.94,151.83,151.84,36800.0,121.137,121.1848,121.0971,121.1051,36800.0
2013-02-22 10:50:00,151.81,151.88,151.81,151.83,20300.0,121.0812,121.137,121.0812,121.0971,20300.0
2013-02-22 10:55:00,151.81,151.88,151.71,151.72,22000.0,121.0812,121.137,121.0014,121.0094,22000.0
2013-02-22 11:00:00,151.73,151.82,151.71,151.8,134200.0,121.0173,121.0891,121.0014,121.0732,134200.0
2013-02-22 11:05:00,151.79,151.82,151.73,151.78,37400.0,121.0652,121.0891,121.0173,121.0572,37400.0
2013-02-22 11:10:00,151.81,151.81,151.54,151.62,58000.0,121.0812,121.0812,120.8658,120.9296,58000.0
2013-02-22 11:15:00,151.62,151.66,151.58,151.65,16400.0,120.9296,120.9615,120.8977,120.9535,16400.0
2013-02-22 11:20:00,151.64,151.74,151.63,151.74,11700.0,120.9456,121.0253,120.9376,121.0253,11700.0
2013-02-22 11:25:00,151.75,151.85,151.74,151.82,16000.0,121.0333,121.1131,121.0253,121.0891,16000.0
2013-02-22 11:30:00,151.84,151.88,151.8,151.87,26800.0,121.1051,121.137,121.0732,121.129,26800.0
2013-02-22 11:35:00,151.87,151.98,151.86,151.98,38400.0,121.129,121.2167,121.121,121.2167,38400.0
2013-02-22 11:40:00,151.99,152.0,151.88,151.89,24100.0,121.2247,121.2327,121.137,121.145,24100.0
2013-02-22 11:45:00,151.9,151.98,151.88,151.89,22100.0,121.1529,121.2167,121.137,121.145,22100.0
2013-02-22 11:50:00,151.88,152.05,151.88,151.98,47400.0,121.137,121.2726,121.137,121.2167,47400.0
2013-02-22 11:55:00,151.99,151.99,151.91,151.99,32100.0,121.2247,121.2247,121.1609,121.2247,32100.0
2013-02-22 12:00:00,151.99,152.01,151.96,151.99,21100.0,121.2247,121.2407,121.2008,121.2247,21100.0
2013-02-22 12:05:00,151.98,152.08,151.9,152.05,29600.0,121.2167,121.2965,121.1529,121.2726,29600.0
2013-02-22 12:10:00,152.07,152.07,152.0,152.03,11900.0,121.2885,121.2885,121.2327,121.2566,11900.0
2013-02-22 12:15:00,152.03,152.05,151.99,152.04,8300.0,121.2566,121.2726,121.2247,121.2646,8300.0
2013-02-22 12:20:00,152.02,152.03,152.0,152.03,11600.0,121.2486,121.2566,121.2327,121.2566,11600.0
2013-02-22 12:25:00,152.02,152.08,152.02,152.04,11500.0,121.2486,121.2965,121.2486,121.2646,11500.0
2013-02-22 12:30:00,152.03,152.11,152.03,152.07,9700.0,121.2566,121.3204,121.2566,121.2885,9700.0
2013-02-22 12:35:00,152.1,152.15,152.1,152.14,6700.0,121.3124,121.3523,121.3124,121.3444,6700.0
2013-02-22 12:40:00,152.16,152.23,152.16,152.22,45500.0,121.3603,121.4161,121.3603,121.4082,45500.0
2013-02-22 12:45:00,152.22,152.32,152.2,152.31,33000.0,121.4082,121.4879,121.3922,121.4799,33000.0
2013-02-22 12:50:00,152.34,152.39,152.31,152.32,9200.0,121.5039,121.5437,121.4799,121.4879,9200.0
2013-02-22 12:55:00,152.32,152.37,152.29,152.31,38500.0,121.4879,121.5278,121.464,121.4799,38500.0
2013-02-22 13:00:00,152.32,152.38,152.3,152.31,17500.0,121.4879,121.5358,121.472,121.4799,17500.0
2013-02-22 13:05:00,152.32,152.32,152.21,152.22,16000.0,121.4879,121.4879,121.4002,121.4082,16000.0
2013-02-22 13:10:00,152.22,152.25,152.19,152.2,14300.0,121.4082,121.4321,121.3842,121.3922,14300.0
2013-02-22 13:15:00,152.23,152.28,152.21,152.27,11200.0,121.4161,121.456,121.4002,121.448,11200.0
2013-02-22 13:20:00,152.27,152.27,152.22,152.22,7300.0,121.448,121.448,121.4082,121.4082,7300.0
2013-02-22 13:25:00,152.22,152.22,152.13,152.16,21700.0,121.4082,121.4082,121.3364,121.3603,21700.0
2013-02-22 13:30:00,152.17,152.18,152.15,152.15,1200.0,121.3683,121.3763,121.3523,121.3523,1200.0
2013-02-22 13:35:00,152.16,152.26,152.16,152.25,12800.0,121.3603,121.4401,121.3603,121.4321,12800.0
2013-02-22 13:40:00,152.26,152.29,152.24,152.25,14600.0,121.4401,121.464,121.4241,121.4321,14600.0
2013-02-22 13:45:00,152.26,152.33,152.22,152.32,23800.0,121.4401,121.4959,121.4082,121.4879,23800.0
2013-02-22 13:50:00,152.31,152.33,152.26,152.26,21800.0,121.4799,121.4959,121.4401,121.4401,21800.0
2013-02-22 13:55:00,152.26,152.29,152.21,152.29,19200.0,121.4401,121.464,121.4002,121.464,19200.0
2013-02-22 14:00:00,152.28,152.28,152.18,152.24,20800.0,121.456,121.456,121.3763,121.4241,20800.0
2013-02-22 14:05:00,152.25,152.25,152.06,152.1,55000.0,121.4321,121.4321,121.2805,121.3124,55000.0
2013-02-22 14:10:00,152.11,152.17,152.11,152.16,14600.0,121.3204,121.3683,121.3204,121.3603,14600.0
2013-02-22 14:15:00,152.16,152.16,152.09,152.09,8000.0,121.3603,121.3603,121.3045,121.3045,8000.0
2013-02-22 14:20:00,152.12,152.16,152.08,152.08,112400.0,121.3284,121.3603,121.2965,121.2965,112400.0
2013-02-22 14:25:00,152.09,152.12,152.07,152.11,47100.0,121.3045,121.3284,121.2885,121.3204,47100.0
2013-02-22 14:30:00,152.11,152.14,152.09,152.12,22000.0,121.3204,121.3444,121.3045,121.3284,22000.0
2013-02-22 14:35:00,152.11,152.2,152.11,152.16,20300.0,121.3204,121.3922,121.3204,121.3603,20300.0
2013-02-22 14:40:00,152.15,152.16,152.14,152.15,6100.0,121.3523,121.3603,121.3444,121.3523,6100.0
2013-02-22 14:45:00,152.14,152.17,152.1,152.11,39600.0,121.3444,121.3683,121.3124,121.3204,39600.0
2013-02-22 14:50:00,152.14,152.25,152.14,152.21,25600.0,121.3444,121.4321,121.3444,121.4002,25600.0
2013-02-22 14:55:00,152.2,152.22,152.18,152.18,11700.0,121.3922,121.4082,121.3763,121.3763,11700.0
2013-02-22 15:00:00,152.19,152.26,152.19,152.24,15900.0,121.3842,121.4401,121.3842,121.4241,15900.0
2013-02-22 15:05:00,152.25,152.34,152.25,152.27,15000.0,121.4321,121.5039,121.4321,121.448,15000.0
2013-02-22 15:10:00,152.26,152.34,152.26,152.28,8900.0,121.4401,121.5039,121.4401,121.456,8900.0
2013-02-22 15:15:00,152.29,152.34,152.29,152.29,6300.0,121.464,121.5039,121.464,121.464,6300.0
2013-02-22 15:20:00,152.28,152.28,152.17,152.18,26300.0,121.456,121.456,121.3683,121.3763,26300.0
2013-02-22 15:25:00,152.18,152.29,152.18,152.29,6900.0,121.3763,121.464,121.3763,121.464,6900.0
2013-02-22 15:30:00,152.3,152.35,152.25,152.33,26600.0,121.472,121.5118,121.4321,121.4959,26600.0
2013-02-22 15:35:00,152.31,152.41,152.3,152.4,11000.0,121.4799,121.5597,121.472,121.5517,11000.0
2013-02-22 15:40:00,152.39,152.43,152.38,152.43,9200.0,121.5437,121.5757,121.5358,121.5757,9200.0
2013-02-22 15:45:00,152.43,152.43,152.39,152.4,13100.0,121.5757,121.5757,121.5437,121.5517,13100.0
2013-02-22 15:50:00,152.41,152.49,152.39,152.42,24800.0,121.5597,121.6235,121.5437,121.5677,24800.0
2013-02-22 15:55:00,152.44,152.6,152.44,152.6,116000.0,121.5836,121.7112,121.5836,121.7112,116000.0
2013-02-25 09:30:00,153.42,153.47,153.36,153.37,105200.0,122.3653,122.4051,122.3174,122.3254,105200.0
2013-02-25 09:35:00,153.35,153.36,153.2,153.21,146900.0,122.3094,122.3174,122.1898,122.1978,146900.0
2013-02-25 09:40:00,153.21,153.31,153.15,153.21,37100.0,122.1978,122.2775,122.1499,122.1978,37100.0
2013-02-25 09:45:00,153.26,153.29,153.16,153.22,19800.0,122.2376,122.2616,122.1579,122.2057,19800.0
2013-02-25 09:50:00,153.25,153.36,153.25,153.28,48600.0,122.2297,122.3174,122.2297,122.2536,48600.0
2013-02-25 09:55:00,153.33,153.42,153.28,153.4,47500.0,122.2935,122.3653,122.2536,122.3493,47500.0
2013-02-25 10:00:00,153.42,153.58,153.42,153.52,100500.0,122.3653,122.4929,122.3653,122.445,100500.0
2013-02-25 10:05:00,153.53,153.62,153.44,153.45,58900.0,122.453,122.5248,122.3812,122.3892,58900.0
2013-02-25 10:10:00,153.46,153.48,153.36,153.36,31700.0,122.3972,122.4131,122.3174,122.3174,31700.0
2013-02-25 10:15:00,153.36,153.39,153.24,153.28,193600.0,122.3174,122.3413,122.2217,122.2536,193600.0
2013-02-25 10:20:00,153.27,153.27,152.97,153.0,266700.0,122.2456,122.2456,122.0063,122.0303,266700.0
2013-02-25 10:25:00,153.01,153.08,152.77,152.8,141400.0,122.0383,122.0941,121.8468,121.8708,141400.0
2013-02-25 10:30:00,152.8,153.05,152.79,153.0,57200.0,121.8708,122.0702,121.8628,122.0303,57200.0
2013-02-25 10:35:00,152.97,152.98,152.75,152.8,85800.0,122.0063,122.0143,121.8309,121.8708,85800.0
2013-02-25 10:40:00,152.81,152.94,152.66,152.94,55700.0,121.8787,121.9824,121.7591,121.9824,55700.0
2013-02-25 10:45:00,152.96,152.96,152.63,152.67,32300.0,121.9984,121.9984,121.7352,121.7671,32300.0
2013-02-25 10:50:00,152.69,152.71,152.41,152.47,71800.0,121.783,121.799,121.5597,121.6076,71800.0
2013-02-25 10:55:00,152.47,152.68,152.46,152.64,61200.0,121.6076,121.775,121.5996,121.7431,61200.0
2013-02-25 11:00:00,152.64,152.67,152.44,152.57,46100.0,121.7431,121.7671,121.5836,121.6873,46100.0
2013-02-25 11:05:00,152.57,152.78,152.47,152.73,108600.0,121.6873,121.8548,121.6076,121.8149,108600.0
2013-02-25 11:10:00,152.74,152.74,152.63,152.64,21000.0,121.8229,121.8229,121.7352,121.7431,21000.0
2013-02-25 11:15:00,152.64,152.9,152.64,152.72,101300.0,121.7431,121.9505,121.7431,121.807,101300.0
2013-02-25 11:20:00,152.71,152.8,152.63,152.78,43300.0,121.799,121.8708,121.7352,121.8548,43300.0
2013-02-25 11:25:00,152.81,152.85,152.69,152.76,26700.0,121.8787,121.9106,121.783,121.8389,26700.0
2013-02-25 11:30:00,152.76,152.84,152.73,152.76,22200.0,121.8389,121.9027,121.8149,121.8389,22200.0
2013-02-25 11:35:00,152.74,152.74,152.35,152.42,94100.0,121.8229,121.8229,121.5118,121.5677,94100.0
2013-02-25 11:40:00,152.42,152.49,152.32,152.36,29900.0,121.5677,121.6235,121.4879,121.5198,29900.0
2013-02-25 11:45:00,152.35,152.39,152.15,152.16,34500.0,121.5118,121.5437,121.3523,121.3603,34500.0
2013-02-25 11:50:00,152.17,152.18,151.93,152.06,66100.0,121.3683,121.3763,121.1769,121.2805,66100.0
2013-02-25 11:55:00,152.04,152.06,151.84,151.93,36500.0,121.2646,121.2805,121.1051,121.1769,36500.0
2013-02-25 12:00:00,151.93,151.99,151.85,151.99,25100.0,121.1769,121.2247,121.1131,121.2247,25100.0
2013-02-25 12:05:00,152.0,152.1,151.97,152.04,47700.0,121.2327,121.3124,121.2088,121.2646,47700.0
2013-02-25 12:10:00,152.06,152.11,152.03,152.08,25300.0,121.2805,121.3204,121.2566,121.2965,25300.0
2013-02-25 12:15:00,152.07,152.09,151.95,152.03,43900.0,121.2885,121.3045,121.1928,121.2566,43900.0
2013-02-25 12:20:00,152.02,152.12,151.96,152.11,19200.0,121.2486,121.3284,121.2008,121.3204,19200.0
2013-02-25 12:25:00,152.1,152.18,152.03,152.14,30100.0,121.3124,121.3763,121.2566,121.3444,30100.0
2013-02-25 12:30:00,152.12,152.16,151.98,152.14,33100.0,121.3284,121.3603,121.2167,121.3444,33100.0
2013-02-25 12:35:00,152.17,152.18,152.07,152.17,29700.0,121.3683,121.3763,121.2885,121.3683,29700.0
2013-02-25 12:40:00,152.18,152.2,152.11,152.14,8100.0,121.3763,121.3922,121.3204,121.3444,8100.0
2013-02-25 12:45:00,152.18,152.37,152.16,152.36,36800.0,121.3763,121.5278,121.3603,121.5198,36800.0
2013-02-25 12:50:00,152.35,152.42,152.29,152.29,39600.0,121.5118,121.5677,121.464,121.464,39600.0
2013-02-25 12:55:00,152.29,152.4,152.28,152.38,40200.0,121.464,121.5517,121.456,121.5358,40200.0
2013-02-25 13:00:00,152.38,152.44,152.28,152.28,36700.0,121.5358,121.5836,121.456,121.456,36700.0
2013-02-25 13:05:00,152.26,152.26,152.18,152.24,25900.0,121.4401,121.4401,121.3763,121.4241,25900.0
2013-02-25 13:10:00,152.24,152.35,152.24,152.33,17600.0,121.4241,121.5118,121.4241,121.4959,17600.0
2013-02-25 13:15:00,152.35,152.35,152.16,152.18,23100.0,121.5118,121.5118,121.3603,121.3763,23100.0
2013-02-25 13:20:00,152.17,152.18,152.07,152.16,30000.0,121.3683,121.3763,121.2885,121.3603,30000.0
2013-02-25 13:25:00,152.18,152.2,152.06,152.09,23100.0,121.3763,121.3922,121.2805,121.3045,23100.0
2013-02-25 13:30:00,152.07,152.07,151.88,151.88,34600.0,121.2885,121.2885,121.137,121.137,34600.0
2013-02-25 13:35:00,151.88,151.93,151.76,151.84,51100.0,121.137,121.1769,121.0413,121.1051,51100.0
2013-02-25 13:40:00,151.82,151.84,151.63,151.71,41600.0,121.0891,121.1051,120.9376,121.0014,41600.0
2013-02-25 13:45:00,151.73,151.75,151.63,151.75,89700.0,121.0173,121.0333,120.9376,121.0333,89700.0
2013-02-25 13:50:00,151.75,151.79,151.59,151.68,52400.0,121.0333,121.0652,120.9057,120.9775,52400.0
2013-02-25 13:55:00,151.67,151.72,151.39,151.49,108100.0,120.9695,121.0094,120.7462,120.8259,108100.0
2013-02-25 14:00:00,151.48,151.48,151.3,151.36,94600.0,120.8179,120.8179,120.6744,120.7222,94600.0
2013-02-25 14:05:00,151.37,151.44,151.17,151.44,85000.0,120.7302,120.786,120.5707,120.786,85000.0
2013-02-25 14:10:00,151.46,151.58,151.38,151.53,96900.0,120.802,120.8977,120.7382,120.8578,96900.0
2013-02-25 14:15:00,151.54,151.64,151.47,151.63,43200.0,120.8658,120.9456,120.81,120.9376,43200.0
2013-02-25 14:20:00,151.64,151.64,151.52,151.52,27100.0,120.9456,120.9456,120.8499,120.8499,27100.0
2013-02-25 14:25:00,151.51,151.56,151.46,151.55,29200.0,120.8419,120.8818,120.802,120.8738,29200.0
2013-02-25 14:30:00,151.56,151.7,151.55,151.67,96800.0,120.8818,120.9934,120.8738,120.9695,96800.0
2013-02-25 14:35:00,151.67,151.67,151.48,151.49,45600.0,120.9695,120.9695,120.8179,120.8259,45600.0
2013-02-25 14:40:00,151.47,151.55,151.43,151.55,27200.0,120.81,120.8738,120.7781,120.8738,27200.0
2013-02-25 14:45:00,151.56,151.56,151.33,151.36,49500.0,120.8818,120.8818,120.6983,120.7222,49500.0
2013-02-25 14:50:00,151.37,151.49,151.36,151.49,24900.0,120.7302,120.8259,120.7222,120.8259,24900.0
2013-02-25 14:55:00,151.47,151.69,151.47,151.54,52300.0,120.81,120.9854,120.81,120.8658,52300.0
2013-02-25 15:00:00,151.56,151.64,151.42,151.54,48400.0,120.8818,120.9456,120.7701,120.8658,48400.0
2013-02-25 15:05:00,151.55,151.61,151.46,151.53,32500.0,120.8738,120.9216,120.802,120.8578,32500.0
2013-02-25 15:10:00,151.53,151.62,151.33,151.33,50300.0,120.8578,120.9296,120.6983,120.6983,50300.0
2013-02-25 15:15:00,151.33,151.34,151.11,151.14,60400.0,120.6983,120.7063,120.5228,120.5468,60400.0
2013-02-25 15:20:00,151.1,151.11,151.01,151.09,25000.0,120.5149,120.5228,120.4431,120.5069,25000.0
2013-02-25 15:25:00,151.08,151.1,150.76,150.84,63100.0,120.4989,120.5149,120.2437,120.3075,63100.0
2013-02-25 15:30:00,150.84,150.92,150.66,150.9,85000.0,120.3075,120.3713,120.1639,120.3553,85000.0
2013-02-25 15:35:00,150.89,150.93,150.76,150.76,55000.0,120.3474,120.3793,120.2437,120.2437,55000.0
2013-02-25 15:40:00,150.77,150.79,150.62,150.67,251200.0,120.2517,120.2676,120.132,120.1719,251200.0
2013-02-25 15:45:00,150.66,150.8,150.48,150.48,284100.0,120.1639,120.2756,120.0204,120.0204,284100.0
2013-02-25 15:50:00,150.46,150.46,150.03,150.11,556700.0,120.0044,120.0044,119.6615,119.7253,556700.0
2013-02-25 15:55:00,150.09,150.09,149.76,149.76,359600.0,119.7093,119.7093,119.4461,119.4461,359600.0
2013-02-26 09:30:00,150.47,150.62,150.46,150.51,96600.0,120.0124,120.132,120.0044,120.0443,96600.0
2013-02-26 09:35:00,150.51,150.66,150.48,150.55,301900.0,120.0443,120.1639,120.0204,120.0762,301900.0
2013-02-26 09:40:00,150.55,150.75,150.53,150.54,234400.0,120.0762,120.2357,120.0602,120.0682,234400.0
2013-02-26 09:45:00,150.54,150.54,150.37,150.43,178000.0,120.0682,120.0682,119.9326,119.9805,178000.0
2013-02-26 09:50:00,150.43,150.57,150.42,150.52,180900.0,119.9805,120.0921,119.9725,120.0523,180900.0
2013-02-26 09:55:00,150.52,150.73,150.47,150.73,152200.0,120.0523,120.2198,120.0124,120.2198,152200.0
2013-02-26 10:00:00,150.68,150.92,150.68,150.86,371600.0,120.1799,120.3713,120.1799,120.3234,371600.0
2013-02-26 10:05:00,150.86,150.89,150.43,150.43,161400.0,120.3234,120.3474,119.9805,119.9805,161400.0
2013-02-26 10:10:00,150.43,150.55,150.26,150.26,108200.0,119.9805,120.0762,119.8449,119.8449,108200.0
2013-02-26 10:15:00,150.28,150.45,150.28,150.43,70400.0,119.8608,119.9964,119.8608,119.9805,70400.0
2013-02-26 10:20:00,150.42,150.42,150.08,150.25,185900.0,119.9725,119.9725,119.7013,119.8369,185900.0
2013-02-26 10:25:00,150.25,150.37,150.06,150.06,103300.0,119.8369,119.9326,119.6854,119.6854,103300.0
2013-02-26 10:30:00,150.05,150.09,149.83,149.88,103300.0,119.6774,119.7093,119.5019,119.5418,103300.0
2013-02-26 10:35:00,149.88,150.04,149.81,150.02,67300.0,119.5418,119.6694,119.486,119.6535,67300.0
2013-02-26 10:40:00,150.03,150.16,149.99,150.04,44600.0,119.6615,119.7651,119.6295,119.6694,44600.0
2013-02-26 10:45:00,150.03,150.23,149.87,150.22,81300.0,119.6615,119.821,119.5338,119.813,81300.0
2013-02-26 10:50:00,150.22,150.43,150.14,150.39,129300.0,119.813,119.9805,119.7492,119.9486,129300.0
2013-02-26 10:55:00,150.41,150.42,150.12,150.16,111300.0,119.9645,119.9725,119.7332,119.7651,111300.0
2013-02-26 11:00:00,150.14,150.22,149.96,150.02,70600.0,119.7492,119.813,119.6056,119.6535,70600.0
2013-02-26 11:05:00,150.01,150.01,149.72,149.81,85000.0,119.6455,119.6455,119.4142,119.486,85000.0
2013-02-26 11:10:00,149.79,149.98,149.77,149.78,72900.0,119.47,119.6216,119.4541,119.4621,72900.0
2013-02-26 11:15:00,149.84,150.02,149.82,149.93,90200.0,119.5099,119.6535,119.494,119.5817,90200.0
2013-02-26 11:20:00,149.99,150.0,149.67,149.75,92500.0,119.6295,119.6375,119.3743,119.4381,92500.0
2013-02-26 11:25:00,149.75,149.95,149.72,149.77,65600.0,119.4381,119.5976,119.4142,119.4541,65600.0
2013-02-26 11:30:00,149.78,150.01,149.78,149.93,148100.0,119.4621,119.6455,119.4621,119.5817,148100.0
2013-02-26 11:35:00,149.93,149.93,149.68,149.74,92100.0,119.5817,119.5817,119.3823,119.4302,92100.0
2013-02-26 11:40:00,149.74,149.79,149.5,149.6,124700.0,119.4302,119.47,119.2387,119.3185,124700.0
2013-02-26 11:45:00,149.58,149.66,149.49,149.66,86000.0,119.3025,119.3663,119.2308,119.3663,86000.0
2013-02-26 11:50:00,149.67,149.85,149.67,149.84,51900.0,119.3743,119.5179,119.3743,119.5099,51900.0
2013-02-26 11:55:00,149.8,149.92,149.8,149.82,18600.0,119.478,119.5737,119.478,119.494,18600.0
2013-02-26 12:00:00,149.85,149.99,149.76,149.94,85500.0,119.5179,119.6295,119.4461,119.5897,85500.0
2013-02-26 12:05:00,149.98,150.09,149.9,150.08,69800.0,119.6216,119.7093,119.5578,119.7013,69800.0
2013-02-26 12:10:00,150.07,150.07,149.92,149.96,48300.0,119.6934,119.6934,119.5737,119.6056,48300.0
2013-02-26 12:15:00,149.97,150.04,149.87,149.88,24000.0,119.6136,119.6694,119.5338,119.5418,24000.0
2013-02-26 12:20:00,149.86,150.03,149.85,150.0,16700.0,119.5259,119.6615,119.5179,119.6375,16700.0
2013-02-26 12:25:00,150.02,150.15,150.02,150.07,40700.0,119.6535,119.7572,119.6535,119.6934,40700.0
2013-02-26 12:30:00,150.06,150.27,150.0,150.23,44200.0,119.6854,119.8529,119.6375,119.821,44200.0
2013-02-26 12:35:00,150.23,150.42,150.22,150.42,50300.0,119.821,119.9725,119.813,119.9725,50300.0
2013-02-26 12:40:00,150.43,150.46,150.33,150.37,20100.0,119.9805,120.0044,119.9007,119.9326,20100.0
2013-02-26 12:45:00,150.4,150.4,150.24,150.3,22600.0,119.9566,119.9566,119.8289,119.8768,22600.0
2013-02-26 12:50:00,150.29,150.37,150.22,150.31,21700.0,119.8688,119.9326,119.813,119.8848,21700.0
2013-02-26 12:55:00,150.3,150.44,150.27,150.4,34000.0,119.8768,119.9885,119.8529,119.9566,34000.0
2013-02-26 13:00:00,150.4,150.59,150.37,150.56,71600.0,119.9566,120.1081,119.9326,120.0842,71600.0
2013-02-26 13:05:00,150.57,150.57,150.36,150.41,51100.0,120.0921,120.0921,119.9247,119.9645,51100.0
2013-02-26 13:10:00,150.41,150.41,150.22,150.29,33900.0,119.9645,119.9645,119.813,119.8688,33900.0
2013-02-26 13:15:00,150.31,150.36,150.13,150.15,36400.0,119.8848,119.9247,119.7412,119.7572,36400.0
2013-02-26 13:20:00,150.16,150.27,150.08,150.27,29400.0,119.7651,119.8529,119.7013,119.8529,29400.0
2013-02-26 13:25:00,150.26,150.33,150.18,150.21,24300.0,119.8449,119.9007,119.7811,119.805,24300.0
2013-02-26 13:30:00,150.19,150.4,150.19,150.3,28600.0,119.7891,119.9566,119.7891,119.8768,28600.0
2013-02-26 13:35:00,150.24,150.45,150.24,150.39,37700.0,119.8289,119.9964,119.8289,119.9486,37700.0
2013-02-26 13:40:00,150.38,150.5,150.33,150.4,33500.0,119.9406,120.0363,119.9007,119.9566,33500.0
2013-02-26 13:45:00,150.39,150.54,150.39,150.5,51400.0,119.9486,120.0682,119.9486,120.0363,51400.0
2013-02-26 13:50:00,150.52,150.64,150.49,150.62,69200.0,120.0523,120.148,120.0283,120.132,69200.0
2013-02-26 13:55:00,150.62,150.63,150.45,150.5,51400.0,120.132,120.14,119.9964,120.0363,51400.0
2013-02-26 14:00:00,150.51,150.59,150.43,150.56,32400.0,120.0443,120.1081,119.9805,120.0842,32400.0
2013-02-26 14:05:00,150.56,150.67,150.56,150.6,35700.0,120.0842,120.1719,120.0842,120.1161,35700.0
2013-02-26 14:10:00,150.58,150.64,150.56,150.62,38100.0,120.1001,120.148,120.0842,120.132,38100.0
2013-02-26 14:15:00,150.63,150.67,150.51,150.58,54600.0,120.14,120.1719,120.0443,120.1001,54600.0
2013-02-26 14:20:00,150.6,150.76,150.59,150.76,35800.0,120.1161,120.2437,120.1081,120.2437,35800.0
2013-02-26 14:25:00,150.75,150.77,150.63,150.75,40100.0,120.2357,120.2517,120.14,120.2357,40100.0
2013-02-26 14:30:00,150.78,150.81,150.66,150.81,25100.0,120.2596,120.2836,120.1639,120.2836,25100.0
2013-02-26 14:35:00,150.82,150.88,150.74,150.75,56700.0,120.2915,120.3394,120.2277,120.2357,56700.0
2013-02-26 14:40:00,150.74,150.75,150.58,150.63,31900.0,120.2277,120.2357,120.1001,120.14,31900.0
2013-02-26 14:45:00,150.63,150.65,150.5,150.55,23200.0,120.14,120.156,120.0363,120.0762,23200.0
2013-02-26 14:50:00,150.55,150.65,150.49,150.55,24400.0,120.0762,120.156,120.0283,120.0762,24400.0
2013-02-26 14:55:00,150.58,150.74,150.57,150.64,65300.0,120.1001,120.2277,120.0921,120.148,65300.0
2013-02-26 15:00:00,150.64,150.8,150.63,150.66,39500.0,120.148,120.2756,120.14,120.1639,39500.0
2013-02-26 15:05:00,150.66,150.74,150.55,150.65,45100.0,120.1639,120.2277,120.0762,120.156,45100.0
2013-02-26 15:10:00,150.68,150.69,150.47,150.54,47400.0,120.1799,120.1879,120.0124,120.0682,47400.0
2013-02-26 15:15:00,150.53,150.62,150.44,150.55,65700.0,120.0602,120.132,119.9885,120.0762,65700.0
2013-02-26 15:20:00,150.58,150.59,150.47,150.53,27100.0,120.1001,120.1081,120.0124,120.0602,27100.0
2013-02-26 15:25:00,150.52,150.69,150.5,150.69,34200.0,120.0523,120.1879,120.0363,120.1879,34200.0
2013-02-26 15:30:00,150.68,150.69,150.48,150.61,40500.0,120.1799,120.1879,120.0204,120.124,40500.0
2013-02-26 15:35:00,150.62,150.75,150.55,150.75,31400.0,120.132,120.2357,120.0762,120.2357,31400.0
2013-02-26 15:40:00,150.75,150.95,150.75,150.86,84300.0,120.2357,120.3952,120.2357,120.3234,84300.0
2013-02-26 15:45:00,150.85,150.9,150.79,150.86,30400.0,120.3155,120.3553,120.2676,120.3234,30400.0
2013-02-26 15:50:00,150.86,150.94,150.8,150.84,76400.0,120.3234,120.3873,120.2756,120.3075,76400.0
2013-02-26 15:55:00,150.83,150.84,150.67,150.76,175500.0,120.2995,120.3075,120.1719,120.2437,175500.0
2013-02-27 09:30:00,150.67,150.75,150.51,150.72,105700.0,120.1719,120.2357,120.0443,120.2118,105700.0
2013-02-27 09:35:00,150.67,150.88,150.67,150.81,32300.0,120.1719,120.3394,120.1719,120.2836,32300.0
2013-02-27 09:40:00,150.88,151.21,150.88,151.09,65900.0,120.3394,120.6026,120.3394,120.5069,65900.0
2013-02-27 09:45:00,151.09,151.13,150.94,150.96,65000.0,120.5069,120.5388,120.3873,120.4032,65000.0
2013-02-27 09:50:00,150.95,151.23,150.94,151.2,67500.0,120.3952,120.6186,120.3873,120.5946,67500.0
2013-02-27 09:55:00,151.22,151.24,151.08,151.11,36000.0,120.6106,120.6265,120.4989,120.5228,36000.0
2013-02-27 10:00:00,151.15,151.3,151.11,151.15,78200.0,120.5547,120.6744,120.5228,120.5547,78200.0
2013-02-27 10:05:00,151.2,151.26,151.08,151.17,54200.0,120.5946,120.6425,120.4989,120.5707,54200.0
2013-02-27 10:10:00,151.19,151.36,151.17,151.31,46600.0,120.5866,120.7222,120.5707,120.6824,46600.0
2013-02-27 10:15:00,151.35,151.39,151.26,151.39,86400.0,120.7143,120.7462,120.6425,120.7462,86400.0
2013-02-27 10:20:00,151.4,151.63,151.38,151.63,52100.0,120.7541,120.9376,120.7382,120.9376,52100.0
2013-02-27 10:25:00,151.65,151.66,151.52,151.52,51200.0,120.9535,120.9615,120.8499,120.8499,51200.0
2013-02-27 10:30:00,151.54,151.63,151.53,151.63,37200.0,120.8658,120.9376,120.8578,120.9376,37200.0
2013-02-27 10:35:00,151.64,151.76,151.58,151.73,66700.0,120.9456,121.0413,120.8977,121.0173,66700.0
2013-02-27 10:40:00,151.74,151.84,151.69,151.71,111000.0,121.0253,121.1051,120.9854,121.0014,111000.0
2013-02-27 10:45:00,151.71,151.72,151.48,151.51,66300.0,121.0014,121.0094,120.8179,120.8419,66300.0
2013-02-27 10:50:00,151.52,151.61,151.5,151.56,15000.0,120.8499,120.9216,120.8339,120.8818,15000.0
2013-02-27 10:55:00,151.56,151.64,151.55,151.61,25100.0,120.8818,120.9456,120.8738,120.9216,25100.0
2013-02-27 11:00:00,151.62,151.95,151.62,151.88,87700.0,120.9296,121.1928,120.9296,121.137,87700.0
2013-02-27 11:05:00,151.87,151.89,151.81,151.89,46700.0,121.129,121.145,121.0812,121.145,46700.0
2013-02-27 11:10:00,151.89,152.03,151.89,151.99,58100.0,121.145,121.2566,121.145,121.2247,58100.0
2013-02-27 11:15:00,152.0,152.01,151.91,151.97,32700.0,121.2327,121.2407,121.1609,121.2088,32700.0
2013-02-27 11:20:00,151.99,152.03,151.87,151.93,46500.0,121.2247,121.2566,121.129,121.1769,46500.0
2013-02-27 11:25:00,151.91,151.95,151.83,151.94,80500.0,121.1609,121.1928,121.0971,121.1848,80500.0
2013-02-27 11:30:00,151.95,152.0,151.85,151.86,34100.0,121.1928,121.2327,121.1131,121.121,34100.0
2013-02-27 11:35:00,151.86,151.97,151.86,151.97,23600.0,121.121,121.2088,121.121,121.2088,23600.0
2013-02-27 11:40:00,151.99,152.03,151.93,151.95,40500.0,121.2247,121.2566,121.1769,121.1928,40500.0
2013-02-27 11:45:00,151.97,152.02,151.96,152.02,9000.0,121.2088,121.2486,121.2008,121.2486,9000.0
2013-02-27 11:50:00,152.03,152.11,152.02,152.08,36300.0,121.2566,121.3204,121.2486,121.2965,36300.0
2013-02-27 11:55:00,152.08,152.12,152.0,152.01,39600.0,121.2965,121.3284,121.2327,121.2407,39600.0
2013-02-27 12:00:00,152.0,152.06,151.99,152.04,8000.0,121.2327,121.2805,121.2247,121.2646,8000.0
2013-02-27 12:05:00,152.05,152.21,152.04,152.18,53600.0,121.2726,121.4002,121.2646,121.3763,53600.0
2013-02-27 12:10:00,152.16,152.16,152.06,152.11,18800.0,121.3603,121.3603,121.2805,121.3204,18800.0
2013-02-27 12:15:00,152.12,152.17,152.1,152.16,12000.0,121.3284,121.3683,121.3124,121.3603,12000.0
2013-02-27 12:20:00,152.15,152.4,152.15,152.32,68200.0,121.3523,121.5517,121.3523,121.4879,68200.0
2013-02-27 12:25:00,152.32,152.37,152.28,152.33,19300.0,121.4879,121.5278,121.456,121.4959,19300.0
2013-02-27 12:30:00,152.37,152.52,152.37,152.42,33900.0,121.5278,121.6474,121.5278,121.5677,33900.0
2013-02-27 12:35:00,152.43,152.48,152.32,152.36,267600.0,121.5757,121.6155,121.4879,121.5198,267600.0
2013-02-27 12:40:00,152.36,152.38,152.3,152.3,36100.0,121.5198,121.5358,121.472,121.472,36100.0
2013-02-27 12:45:00,152.31,152.39,152.27,152.28,42900.0,121.4799,121.5437,121.448,121.456,42900.0
2013-02-27 12:50:00,152.28,152.32,152.19,152.22,74100.0,121.456,121.4879,121.3842,121.4082,74100.0
2013-02-27 12:55:00,152.23,152.43,152.19,152.34,90500.0,121.4161,121.5757,121.3842,121.5039,90500.0
2013-02-27 13:00:00,152.37,152.37,152.21,152.27,53800.0,121.5278,121.5278,121.4002,121.448,53800.0
2013-02-27 13:05:00,152.27,152.33,152.23,152.26,58400.0,121.448,121.4959,121.4161,121.4401,58400.0
2013-02-27 13:10:00,152.22,152.35,152.21,152.32,15000.0,121.4082,121.5118,121.4002,121.4879,15000.0
2013-02-27 13:15:00,152.3,152.33,152.25,152.25,18900.0,121.472,121.4959,121.4321,121.4321,18900.0
2013-02-27 13:20:00,152.26,152.3,152.24,152.26,21100.0,121.4401,121.472,121.4241,121.4401,21100.0
2013-02-27 13:25:00,152.25,152.32,152.23,152.3,29700.0,121.4321,121.4879,121.4161,121.472,29700.0
2013-02-27 13:30:00,152.32,152.37,152.31,152.35,16500.0,121.4879,121.5278,121.4799,121.5118,16500.0
2013-02-27 13:35:00,152.37,152.46,152.33,152.46,18800.0,121.5278,121.5996,121.4959,121.5996,18800.0
2013-02-27 13:40:00,152.46,152.49,152.41,152.42,28300.0,121.5996,121.6235,121.5597,121.5677,28300.0
2013-02-27 13:45:00,152.43,152.43,152.31,152.31,20500.0,121.5757,121.5757,121.4799,121.4799,20500.0
2013-02-27 13:50:00,152.3,152.37,152.3,152.36,18500.0,121.472,121.5278,121.472,121.5198,18500.0
2013-02-27 13:55:00,152.37,152.4,152.33,152.37,59100.0,121.5278,121.5517,121.4959,121.5278,59100.0
2013-02-27 14:00:00,152.37,152.41,152.34,152.4,16500.0,121.5278,121.5597,121.5039,121.5517,16500.0
2013-02-27 14:05:00,152.4,152.46,152.37,152.45,20300.0,121.5517,121.5996,121.5278,121.5916,20300.0
2013-02-27 14:10:00,152.46,152.63,152.44,152.62,334400.0,121.5996,121.7352,121.5836,121.7272,334400.0
2013-02-27 14:15:00,152.62,152.64,152.57,152.58,26100.0,121.7272,121.7431,121.6873,121.6953,26100.0
2013-02-27 14:20:00,152.59,152.73,152.59,152.71,71900.0,121.7033,121.8149,121.7033,121.799,71900.0
2013-02-27 14:25:00,152.7,152.8,152.67,152.67,28500.0,121.791,121.8708,121.7671,121.7671,28500.0
2013-02-27 14:30:00,152.68,152.71,152.61,152.68,39100.0,121.775,121.799,121.7192,121.775,39100.0
2013-02-27 14:35:00,152.68,152.7,152.64,152.68,15600.0,121.775,121.791,121.7431,121.775,15600.0
2013-02-27 14:40:00,152.69,152.7,152.63,152.7,20100.0,121.783,121.791,121.7352,121.791,20100.0
2013-02-27 14:45:00,152.71,152.84,152.71,152.84,39300.0,121.799,121.9027,121.799,121.9027,39300.0
2013-02-27 14:50:00,152.84,152.84,152.76,152.77,42500.0,121.9027,121.9027,121.8389,121.8468,42500.0
2013-02-27 14:55:00,152.77,152.87,152.74,152.86,30800.0,121.8468,121.9266,121.8229,121.9186,30800.0
2013-02-27 15:00:00,152.87,152.87,152.74,152.77,37000.0,121.9266,121.9266,121.8229,121.8468,37000.0
2013-02-27 15:05:00,152.77,152.81,152.73,152.81,44200.0,121.8468,121.8787,121.8149,121.8787,44200.0
2013-02-27 15:10:00,152.79,152.94,152.76,152.92,47100.0,121.8628,121.9824,121.8389,121.9665,47100.0
2013-02-27 15:15:00,152.91,152.98,152.9,152.96,36900.0,121.9585,122.0143,121.9505,121.9984,36900.0
2013-02-27 15:20:00,152.97,153.03,152.96,153.02,35100.0,122.0063,122.0542,121.9984,122.0462,35100.0
2013-02-27 15:25:00,153.02,153.1,152.86,152.9,65800.0,122.0462,122.11,121.9186,121.9505,65800.0
2013-02-27 15:30:00,152.9,153.0,152.87,152.99,49500.0,121.9505,122.0303,121.9266,122.0223,49500.0
2013-02-27 15:35:00,152.99,153.06,152.97,153.05,26600.0,122.0223,122.0781,122.0063,122.0702,26600.0
2013-02-27 15:40:00,153.07,153.07,152.91,152.96,39800.0,122.0861,122.0861,121.9585,121.9984,39800.0
2013-02-27 15:45:00,152.97,152.99,152.83,152.84,72300.0,122.0063,122.0223,121.8947,121.9027,72300.0
2013-02-27 15:50:00,152.86,152.89,152.79,152.86,88400.0,121.9186,121.9425,121.8628,121.9186,88400.0
2013-02-27 15:55:00,152.85,152.88,152.65,152.67,183900.0,121.9106,121.9346,121.7511,121.7671,183900.0
2013-02-28 09:30:00,152.69,152.76,152.53,152.6,122100.0,121.783,121.8389,121.6554,121.7112,122100.0
2013-02-28 09:35:00,152.59,153.0,152.59,152.96,101400.0,121.7033,122.0303,121.7033,121.9984,101400.0
2013-02-28 09:40:00,152.95,153.12,152.89,153.06,114400.0,121.9904,122.126,121.9425,122.0781,114400.0
2013-02-28 09:45:00,153.05,153.25,152.98,153.21,67100.0,122.0702,122.2297,122.0143,122.1978,67100.0
2013-02-28 09:50:00,153.17,153.17,152.97,152.98,36200.0,122.1659,122.1659,122.0063,122.0143,36200.0
2013-02-28 09:55:00,152.99,153.03,152.85,153.02,59800.0,122.0223,122.0542,121.9106,122.0462,59800.0
2013-02-28 10:00:00,153.02,153.08,152.69,152.76,43900.0,122.0462,122.0941,121.783,121.8389,43900.0
2013-02-28 10:05:00,152.77,152.92,152.75,152.9,25300.0,121.8468,121.9665,121.8309,121.9505,25300.0
2013-02-28 10:10:00,152.88,153.0,152.82,152.98,23200.0,121.9346,122.0303,121.8867,122.0143,23200.0
2013-02-28 10:15:00,153.01,153.08,152.92,152.95,43900.0,122.0383,122.0941,121.9665,121.9904,43900.0
2013-02-28 10:20:00,152.98,153.07,152.89,152.89,28400.0,122.0143,122.0861,121.9425,121.9425,28400.0
2013-02-28 10:25:00,152.89,152.97,152.82,152.92,17600.0,121.9425,122.0063,121.8867,121.9665,17600.0
2013-02-28 10:30:00,152.92,152.93,152.8,152.83,25100.0,121.9665,121.9744,121.8708,121.8947,25100.0
2013-02-28 10:35:00,152.85,152.9,152.77,152.81,92000.0,121.9106,121.9505,121.8468,121.8787,92000.0
2013-02-28 10:40:00,152.8,152.82,152.67,152.77,68000.0,121.8708,121.8867,121.7671,121.8468,68000.0
2013-02-28 10:45:00,152.76,152.78,152.59,152.61,53900.0,121.8389,121.8548,121.7033,121.7192,53900.0
2013-02-28 10:50:00,152.63,152.71,152.62,152.62,31000.0,121.7352,121.799,121.7272,121.7272,31000.0
2013-02-28 10:55:00,152.66,152.74,152.57,152.7,115500.0,121.7591,121.8229,121.6873,121.791,115500.0
2013-02-28 11:00:00,152.7,152.83,152.63,152.8,193100.0,121.791,121.8947,121.7352,121.8708,193100.0
2013-02-28 11:05:00,152.83,152.97,152.81,152.95,55200.0,121.8947,122.0063,121.8787,121.9904,55200.0
2013-02-28 11:10:00,152.94,153.0,152.89,152.9,82000.0,121.9824,122.0303,121.9425,121.9505,82000.0
2013-02-28 11:15:00,152.9,152.98,152.9,152.98,14100.0,121.9505,122.0143,121.9505,122.0143,14100.0
2013-02-28 11:20:00,152.98,153.05,152.93,153.01,18600.0,122.0143,122.0702,121.9744,122.0383,18600.0
2013-02-28 11:25:00,152.99,153.07,152.95,153.07,32800.0,122.0223,122.0861,121.9904,122.0861,32800.0
2013-02-28 11:30:00,153.06,153.07,152.96,152.97,27900.0,122.0781,122.0861,121.9984,122.0063,27900.0
2013-02-28 11:35:00,152.95,152.98,152.82,152.82,128000.0,121.9904,122.0143,121.8867,121.8867,128000.0
2013-02-28 11:40:00,152.84,152.94,152.81,152.94,69700.0,121.9027,121.9824,121.8787,121.9824,69700.0
2013-02-28 11:45:00,152.94,152.97,152.91,152.95,16400.0,121.9824,122.0063,121.9585,121.9904,16400.0
2013-02-28 11:50:00,152.96,152.99,152.92,152.92,70300.0,121.9984,122.0223,121.9665,121.9665,70300.0
2013-02-28 11:55:00,152.91,152.94,152.85,152.93,45500.0,121.9585,121.9824,121.9106,121.9744,45500.0
2013-02-28 12:00:00,152.95,153.02,152.92,152.99,22000.0,121.9904,122.0462,121.9665,122.0223,22000.0
2013-02-28 12:05:00,152.98,153.0,152.95,152.98,13500.0,122.0143,122.0303,121.9904,122.0143,13500.0
2013-02-28 12:10:00,152.95,152.96,152.86,152.88,17300.0,121.9904,121.9984,121.9186,121.9346,17300.0
2013-02-28 12:15:00,152.89,152.94,152.87,152.93,41600.0,121.9425,121.9824,121.9266,121.9744,41600.0
2013-02-28 12:20:00,152.94,153.05,152.94,153.02,20600.0,121.9824,122.0702,121.9824,122.0462,20600.0
2013-02-28 12:25:00,153.03,153.03,152.95,152.95,20400.0,122.0542,122.0542,121.9904,121.9904,20400.0
2013-02-28 12:30:00,152.98,153.0,152.93,153.0,18900.0,122.0143,122.0303,121.9744,122.0303,18900.0
2013-02-28 12:35:00,153.02,153.08,153.02,153.04,348600.0,122.0462,122.0941,122.0462,122.0622,348600.0
2013-02-28 12:40:00,153.04,153.17,153.02,153.12,25900.0,122.0622,122.1659,122.0462,122.126,25900.0
2013-02-28 12:45:00,153.13,153.17,153.12,153.13,25500.0,122.134,122.1659,122.126,122.134,25500.0
2013-02-28 12:50:00,153.16,153.17,153.09,153.09,11800.0,122.1579,122.1659,122.1021,122.1021,11800.0
2013-02-28 12:55:00,153.08,153.12,153.06,153.06,10000.0,122.0941,122.126,122.0781,122.0781,10000.0
2013-02-28 13:00:00,153.07,153.16,153.07,153.14,22300.0,122.0861,122.1579,122.0861,122.1419,22300.0
2013-02-28 13:05:00,153.14,153.16,153.09,153.15,17100.0,122.1419,122.1579,122.1021,122.1499,17100.0
2013-02-28 13:10:00,153.15,153.18,153.1,153.16,35100.0,122.1499,122.1738,122.11,122.1579,35100.0
2013-02-28 13:15:00,153.15,153.31,153.11,153.22,122400.0,122.1499,122.2775,122.118,122.2057,122400.0
2013-02-28 13:20:00,153.31,153.4,153.25,153.38,62200.0,122.2775,122.3493,122.2297,122.3334,62200.0
2013-02-28 13:25:00,153.4,153.5,153.4,153.45,59300.0,122.3493,122.4291,122.3493,122.3892,59300.0
2013-02-28 13:30:00,153.46,153.47,153.36,153.42,15400.0,122.3972,122.4051,122.3174,122.3653,15400.0
2013-02-28 13:35:00,153.43,153.52,153.38,153.38,27800.0,122.3732,122.445,122.3334,122.3334,27800.0
2013-02-28 13:40:00,153.38,153.4,153.34,153.38,27200.0,122.3334,122.3493,122.3015,122.3334,27200.0
2013-02-28 13:45:00,153.36,153.47,153.35,153.47,16900.0,122.3174,122.4051,122.3094,122.4051,16900.0
2013-02-28 13:50:00,153.46,153.5,153.41,153.5,21900.0,122.3972,122.4291,122.3573,122.4291,21900.0
2013-02-28 13:55:00,153.5,153.54,153.43,153.48,31500.0,122.4291,122.461,122.3732,122.4131,31500.0
2013-02-28 14:00:00,153.46,153.5,153.44,153.44,12400.0,122.3972,122.4291,122.3812,122.3812,12400.0
2013-02-28 14:05:00,153.44,153.54,153.44,153.53,15200.0,122.3812,122.461,122.3812,122.453,15200.0
2013-02-28 14:10:00,153.54,153.59,153.51,153.58,58600.0,122.461,122.5008,122.437,122.4929,58600.0
2013-02-28 14:15:00,153.57,153.58,153.53,153.56,54300.0,122.4849,122.4929,122.453,122.4769,54300.0
2013-02-28 14:20:00,153.55,153.61,153.55,153.59,48400.0,122.4689,122.5168,122.4689,122.5008,48400.0
2013-02-28 14:25:00,153.58,153.62,153.54,153.58,51100.0,122.4929,122.5248,122.461,122.4929,51100.0
2013-02-28 14:30:00,153.58,153.65,153.41,153.42,83000.0,122.4929,122.5487,122.3573,122.3653,83000.0
2013-02-28 14:35:00,153.42,153.42,153.34,153.4,48000.0,122.3653,122.3653,122.3015,122.3493,48000.0
2013-02-28 14:40:00,153.4,153.4,153.31,153.34,79900.0,122.3493,122.3493,122.2775,122.3015,79900.0
2013-02-28 14:45:00,153.33,153.36,153.28,153.34,45400.0,122.2935,122.3174,122.2536,122.3015,45400.0
2013-02-28 14:50:00,153.34,153.35,153.25,153.35,69700.0,122.3015,122.3094,122.2297,122.3094,69700.0
2013-02-28 14:55:00,153.36,153.37,153.27,153.29,81900.0,122.3174,122.3254,122.2456,122.2616,81900.0
2013-02-28 15:00:00,153.28,153.29,153.22,153.25,40100.0,122.2536,122.2616,122.2057,122.2297,40100.0
2013-02-28 15:05:00,153.23,153.24,153.11,153.16,86000.0,122.2137,122.2217,122.118,122.1579,86000.0
2013-02-28 15:10:00,153.16,153.19,153.05,153.07,70500.0,122.1579,122.1818,122.0702,122.0861,70500.0
2013-02-28 15:15:00,153.06,153.08,153.02,153.08,49300.0,122.0781,122.0941,122.0462,122.0941,49300.0
2013-02-28 15:20:00,153.09,153.18,153.06,153.17,74500.0,122.1021,122.1738,122.0781,122.1659,74500.0
2013-02-28 15:25:00,153.18,153.24,153.1,153.19,77500.0,122.1738,122.2217,122.11,122.1818,77500.0
2013-02-28 15:30:00,153.18,153.23,153.12,153.18,63800.0,122.1738,122.2137,122.126,122.1738,63800.0
2013-02-28 15:35:00,153.17,153.22,153.13,153.21,68200.0,122.1659,122.2057,122.134,122.1978,68200.0
2013-02-28 15:40:00,153.2,153.21,153.02,153.08,77700.0,122.1898,122.1978,122.0462,122.0941,77700.0
2013-02-28 15:45:00,153.07,153.18,152.98,153.09,95900.0,122.0861,122.1738,122.0143,122.1021,95900.0
2013-02-28 15:50:00,153.09,153.1,152.9,152.91,116800.0,122.1021,122.11,121.9505,121.9585,116800.0
2013-02-28 15:55:00,152.91,152.92,152.37,152.39,1007800.0,121.9585,121.9665,121.5278,121.5437,1007800.0
2013-03-01 09:30:00,151.84,151.89,151.53,151.59,231100.0,121.1051,121.145,120.8578,120.9057,231100.0
2013-03-01 09:35:00,151.59,151.65,151.31,151.33,189600.0,120.9057,120.9535,120.6824,120.6983,189600.0
2013-03-01 09:40:00,151.31,151.5,151.17,151.46,107000.0,120.6824,120.8339,120.5707,120.802,107000.0
2013-03-01 09:45:00,151.46,151.65,151.35,151.57,158900.0,120.802,120.9535,120.7143,120.8897,158900.0
2013-03-01 09:50:00,151.58,151.66,151.51,151.66,149700.0,120.8977,120.9615,120.8419,120.9615,149700.0
2013-03-01 09:55:00,151.71,151.75,151.6,151.68,106500.0,121.0014,121.0333,120.9137,120.9775,106500.0
2013-03-01 10:00:00,151.69,152.06,151.69,151.88,338100.0,120.9854,121.2805,120.9854,121.137,338100.0
2013-03-01 10:05:00,151.88,152.21,151.88,152.17,209200.0,121.137,121.4002,121.137,121.3683,209200.0
2013-03-01 10:10:00,152.19,152.2,152.03,152.08,139500.0,121.3842,121.3922,121.2566,121.2965,139500.0
2013-03-01 10:15:00,152.08,152.08,151.92,151.94,147000.0,121.2965,121.2965,121.1689,121.1848,147000.0
2013-03-01 10:20:00,151.94,151.94,151.79,151.89,161100.0,121.1848,121.1848,121.0652,121.145,161100.0
2013-03-01 10:25:00,151.89,152.17,151.89,152.16,75100.0,121.145,121.3683,121.145,121.3603,75100.0
2013-03-01 10:30:00,152.16,152.42,152.12,152.31,97500.0,121.3603,121.5677,121.3284,121.4799,97500.0
2013-03-01 10:35:00,152.34,152.45,152.3,152.36,93500.0,121.5039,121.5916,121.472,121.5198,93500.0
2013-03-01 10:40:00,152.35,152.6,152.35,152.57,69800.0,121.5118,121.7112,121.5118,121.6873,69800.0
2013-03-01 10:45:00,152.56,152.57,152.44,152.44,67200.0,121.6793,121.6873,121.5836,121.5836,67200.0
2013-03-01 10:50:00,152.43,152.67,152.43,152.67,64000.0,121.5757,121.7671,121.5757,121.7671,64000.0
2013-03-01 10:55:00,152.66,152.78,152.61,152.78,67000.0,121.7591,121.8548,121.7192,121.8548,67000.0
2013-03-01 11:00:00,152.77,152.95,152.76,152.78,95600.0,121.8468,121.9904,121.8389,121.8548,95600.0
2013-03-01 11:05:00,152.8,152.93,152.76,152.79,55500.0,121.8708,121.9744,121.8389,121.8628,55500.0
2013-03-01 11:10:00,152.81,152.82,152.67,152.67,75000.0,121.8787,121.8867,121.7671,121.7671,75000.0
2013-03-01 11:15:00,152.67,152.67,152.49,152.55,130700.0,121.7671,121.7671,121.6235,121.6714,130700.0
2013-03-01 11:20:00,152.54,152.66,152.48,152.66,157500.0,121.6634,121.7591,121.6155,121.7591,157500.0
2013-03-01 11:25:00,152.66,152.71,152.46,152.48,141300.0,121.7591,121.799,121.5996,121.6155,141300.0
2013-03-01 11:30:00,152.48,152.58,152.41,152.51,95500.0,121.6155,121.6953,121.5597,121.6395,95500.0
2013-03-01 11:35:00,152.52,152.59,152.41,152.45,71300.0,121.6474,121.7033,121.5597,121.5916,71300.0
2013-03-01 11:40:00,152.47,152.47,152.14,152.27,111600.0,121.6076,121.6076,121.3444,121.448,111600.0
2013-03-01 11:45:00,152.28,152.3,152.14,152.19,71400.0,121.456,121.472,121.3444,121.3842,71400.0
2013-03-01 11:50:00,152.2,152.3,152.14,152.18,74700.0,121.3922,121.472,121.3444,121.3763,74700.0
2013-03-01 11:55:00,152.18,152.43,152.18,152.41,102000.0,121.3763,121.5757,121.3763,121.5597,102000.0
2013-03-01 12:00:00,152.4,152.63,152.39,152.62,94800.0,121.5517,121.7352,121.5437,121.7272,94800.0
2013-03-01 12:05:00,152.61,152.71,152.59,152.69,62700.0,121.7192,121.799,121.7033,121.783,62700.0
2013-03-01 12:10:00,152.7,152.77,152.68,152.68,46900.0,121.791,121.8468,121.775,121.775,46900.0
2013-03-01 12:15:00,152.68,152.94,152.64,152.91,64700.0,121.775,121.9824,121.7431,121.9585,64700.0
2013-03-01 12:20:00,152.89,153.01,152.83,152.98,72300.0,121.9425,122.0383,121.8947,122.0143,72300.0
2013-03-01 12:25:00,152.97,153.01,152.86,152.87,57800.0,122.0063,122.0383,121.9186,121.9266,57800.0
2013-03-01 12:30:00,152.87,153.06,152.87,152.87,56100.0,121.9266,122.0781,121.9266,121.9266,56100.0
2013-03-01 12:35:00,152.86,152.99,152.83,152.97,62200.0,121.9186,122.0223,121.8947,122.0063,62200.0
2013-03-01 12:40:00,152.97,153.01,152.92,152.94,35200.0,122.0063,122.0383,121.9665,121.9824,35200.0
2013-03-01 12:45:00,152.94,152.94,152.88,152.89,38300.0,121.9824,121.9824,121.9346,121.9425,38300.0
2013-03-01 12:50:00,152.89,153.02,152.89,152.96,60800.0,121.9425,122.0462,121.9425,121.9984,60800.0
2013-03-01 12:55:00,152.99,153.11,152.96,153.05,151500.0,122.0223,122.118,121.9984,122.0702,151500.0
2013-03-01 13:00:00,153.05,153.12,153.02,153.09,240900.0,122.0702,122.126,122.0462,122.1021,240900.0
2013-03-01 13:05:00,153.11,153.11,152.87,152.89,99700.0,122.118,122.118,121.9266,121.9425,99700.0
2013-03-01 13:10:00,152.89,153.0,152.88,152.95,75400.0,121.9425,122.0303,121.9346,121.9904,75400.0
2013-03-01 13:15:00,152.95,153.05,152.87,152.92,71800.0,121.9904,122.0702,121.9266,121.9665,71800.0
2013-03-01 13:20:00,152.93,153.0,152.84,153.0,89900.0,121.9744,122.0303,121.9027,122.0303,89900.0
2013-03-01 13:25:00,153.0,153.0,152.9,152.95,40000.0,122.0303,122.0303,121.9505,121.9904,40000.0
2013-03-01 13:30:00,152.96,153.01,152.78,152.84,81100.0,121.9984,122.0383,121.8548,121.9027,81100.0
2013-03-01 13:35:00,152.82,152.89,152.78,152.89,173900.0,121.8867,121.9425,121.8548,121.9425,173900.0
2013-03-01 13:40:00,152.88,152.93,152.82,152.84,60500.0,121.9346,121.9744,121.8867,121.9027,60500.0
2013-03-01 13:45:00,152.84,152.84,152.7,152.7,157800.0,121.9027,121.9027,121.791,121.791,157800.0
2013-03-01 13:50:00,152.7,152.78,152.65,152.78,63900.0,121.791,121.8548,121.7511,121.8548,63900.0
2013-03-01 13:55:00,152.78,152.88,152.75,152.86,49600.0,121.8548,121.9346,121.8309,121.9186,49600.0
2013-03-01 14:00:00,152.86,152.96,152.86,152.93,66900.0,121.9186,121.9984,121.9186,121.9744,66900.0
2013-03-01 14:05:00,152.93,152.99,152.93,152.93,141700.0,121.9744,122.0223,121.9744,121.9744,141700.0
2013-03-01 14:10:00,152.92,152.98,152.88,152.96,54000.0,121.9665,122.0143,121.9346,121.9984,54000.0
2013-03-01 14:15:00,152.96,152.99,152.93,152.97,64600.0,121.9984,122.0223,121.9744,122.0063,64600.0
2013-03-01 14:20:00,152.98,153.07,152.79,152.82,170800.0,122.0143,122.0861,121.8628,121.8867,170800.0
2013-03-01 14:25:00,152.8,152.81,152.73,152.81,110000.0,121.8708,121.8787,121.8149,121.8787,110000.0
2013-03-01 14:30:00,152.8,152.87,152.8,152.84,205400.0,121.8708,121.9266,121.8708,121.9027,205400.0
2013-03-01 14:35:00,152.86,152.95,152.81,152.81,211000.0,121.9186,121.9904,121.8787,121.8787,211000.0
2013-03-01 14:40:00,152.81,152.9,152.8,152.85,77800.0,121.8787,121.9505,121.8708,121.9106,77800.0
2013-03-01 14:45:00,152.85,152.86,152.7,152.71,174300.0,121.9106,121.9186,121.791,121.799,174300.0
2013-03-01 14:50:00,152.69,152.79,152.64,152.79,210900.0,121.783,121.8628,121.7431,121.8628,210900.0
2013-03-01 14:55:00,152.79,152.87,152.68,152.86,195900.0,121.8628,121.9266,121.775,121.9186,195900.0
2013-03-01 15:00:00,152.86,152.94,152.81,152.83,179700.0,121.9186,121.9824,121.8787,121.8947,179700.0
2013-03-01 15:05:00,152.82,152.97,152.8,152.91,473000.0,121.8867,122.0063,121.8708,121.9585,473000.0
2013-03-01 15:10:00,152.94,152.97,152.85,152.9,95400.0,121.9824,122.0063,121.9106,121.9505,95400.0
2013-03-01 15:15:00,152.9,152.95,152.85,152.88,562400.0,121.9505,121.9904,121.9106,121.9346,562400.0
2013-03-01 15:20:00,152.87,152.91,152.8,152.81,99000.0,121.9266,121.9585,121.8708,121.8787,99000.0
2013-03-01 15:25:00,152.81,152.9,152.8,152.81,102700.0,121.8787,121.9505,121.8708,121.8787,102700.0
2013-03-01 15:30:00,152.81,152.89,152.81,152.82,138600.0,121.8787,121.9425,121.8787,121.8867,138600.0
2013-03-01 15:35:00,152.82,152.93,152.81,152.88,65800.0,121.8867,121.9744,121.8787,121.9346,65800.0
2013-03-01 15:40:00,152.88,152.89,152.65,152.65,562400.0,121.9346,121.9425,121.7511,121.7511,562400.0
2013-03-01 15:45:00,152.65,152.95,152.65,152.95,175900.0,121.7511,121.9904,121.7511,121.9904,175900.0
2013-03-01 15:50:00,152.96,152.98,152.75,152.76,143100.0,121.9984,122.0143,121.8309,121.8389,143100.0
2013-03-01 15:55:00,152.79,152.98,152.74,152.91,351100.0,121.8628,122.0143,121.8229,121.9585,351100.0
2013-03-04 09:30:00,152.51,152.6,152.45,152.58,43700.0,121.6395,121.7112,121.5916,121.6953,43700.0
2013-03-04 09:35:00,152.56,152.58,152.39,152.53,40200.0,121.6793,121.6953,121.5437,121.6554,40200.0
2013-03-04 09:40:00,152.53,152.73,152.53,152.63,50800.0,121.6554,121.8149,121.6554,121.7352,50800.0
2013-03-04 09:45:00,152.61,152.79,152.57,152.73,33800.0,121.7192,121.8628,121.6873,121.8149,33800.0
2013-03-04 09:50:00,152.71,152.86,152.63,152.85,31900.0,121.799,121.9186,121.7352,121.9106,31900.0
2013-03-04 09:55:00,152.83,152.83,152.65,152.7,79500.0,121.8947,121.8947,121.7511,121.791,79500.0
2013-03-04 10:00:00,152.68,152.81,152.65,152.7,60100.0,121.775,121.8787,121.7511,121.791,60100.0
2013-03-04 10:05:00,152.76,152.81,152.66,152.76,57200.0,121.8389,121.8787,121.7591,121.8389,57200.0
2013-03-04 10:10:00,152.74,152.77,152.5,152.52,49100.0,121.8229,121.8468,121.6315,121.6474,49100.0
2013-03-04 10:15:00,152.51,152.59,152.49,152.58,22500.0,121.6395,121.7033,121.6235,121.6953,22500.0
2013-03-04 10:20:00,152.59,152.63,152.48,152.52,25200.0,121.7033,121.7352,121.6155,121.6474,25200.0
2013-03-04 10:25:00,152.51,152.6,152.48,152.51,35900.0,121.6395,121.7112,121.6155,121.6395,35900.0
2013-03-04 10:30:00,152.49,152.63,152.49,152.6,28300.0,121.6235,121.7352,121.6235,121.7112,28300.0
2013-03-04 10:35:00,152.6,152.6,152.46,152.6,42800.0,121.7112,121.7112,121.5996,121.7112,42800.0
2013-03-04 10:40:00,152.63,152.79,152.63,152.75,34700.0,121.7352,121.8628,121.7352,121.8309,34700.0
2013-03-04 10:45:00,152.75,152.84,152.75,152.81,18600.0,121.8309,121.9027,121.8309,121.8787,18600.0
2013-03-04 10:50:00,152.84,152.89,152.77,152.81,16900.0,121.9027,121.9425,121.8468,121.8787,16900.0
2013-03-04 10:55:00,152.8,152.8,152.71,152.76,9200.0,121.8708,121.8708,121.799,121.8389,9200.0
2013-03-04 11:00:00,152.77,152.77,152.63,152.75,15500.0,121.8468,121.8468,121.7352,121.8309,15500.0
2013-03-04 11:05:00,152.78,152.78,152.63,152.68,12100.0,121.8548,121.8548,121.7352,121.775,12100.0
2013-03-04 11:10:00,152.68,152.78,152.65,152.67,17500.0,121.775,121.8548,121.7511,121.7671,17500.0
2013-03-04 11:15:00,152.69,152.89,152.66,152.89,30400.0,121.783,121.9425,121.7591,121.9425,30400.0
2013-03-04 11:20:00,152.91,152.92,152.8,152.86,35600.0,121.9585,121.9665,121.8708,121.9186,35600.0
2013-03-04 11:25:00,152.88,152.99,152.86,152.93,70000.0,121.9346,122.0223,121.9186,121.9744,70000.0
2013-03-04 11:30:00,152.9,153.01,152.82,152.83,50600.0,121.9505,122.0383,121.8867,121.8947,50600.0
2013-03-04 11:35:00,152.82,152.9,152.81,152.89,23600.0,121.8867,121.9505,121.8787,121.9425,23600.0
2013-03-04 11:40:00,152.89,152.89,152.8,152.85,28800.0,121.9425,121.9425,121.8708,121.9106,28800.0
2013-03-04 11:45:00,152.86,152.91,152.85,152.89,17900.0,121.9186,121.9585,121.9106,121.9425,17900.0
2013-03-04 11:50:00,152.9,152.95,152.88,152.91,42400.0,121.9505,121.9904,121.9346,121.9585,42400.0
2013-03-04 11:55:00,152.92,152.97,152.89,152.9,73100.0,121.9665,122.0063,121.9425,121.9505,73100.0
2013-03-04 12:00:00,152.92,152.94,152.86,152.86,47600.0,121.9665,121.9824,121.9186,121.9186,47600.0
2013-03-04 12:05:00,152.85,152.85,152.74,152.74,37600.0,121.9106,121.9106,121.8229,121.8229,37600.0
2013-03-04 12:10:00,152.74,152.79,152.72,152.79,43400.0,121.8229,121.8628,121.807,121.8628,43400.0
2013-03-04 12:15:00,152.79,152.79,152.62,152.63,35900.0,121.8628,121.8628,121.7272,121.7352,35900.0
2013-03-04 12:20:00,152.64,152.64,152.51,152.51,44800.0,121.7431,121.7431,121.6395,121.6395,44800.0
2013-03-04 12:25:00,152.5,152.51,152.42,152.43,34900.0,121.6315,121.6395,121.5677,121.5757,34900.0
2013-03-04 12:30:00,152.41,152.44,152.31,152.32,52200.0,121.5597,121.5836,121.4799,121.4879,52200.0
2013-03-04 12:35:00,152.35,152.42,152.31,152.41,11500.0,121.5118,121.5677,121.4799,121.5597,11500.0
2013-03-04 12:40:00,152.43,152.54,152.41,152.52,24900.0,121.5757,121.6634,121.5597,121.6474,24900.0
2013-03-04 12:45:00,152.51,152.53,152.5,152.52,8600.0,121.6395,121.6554,121.6315,121.6474,8600.0
2013-03-04 12:50:00,152.53,152.59,152.52,152.55,7700.0,121.6554,121.7033,121.6474,121.6714,7700.0
2013-03-04 12:55:00,152.58,152.64,152.56,152.63,11500.0,121.6953,121.7431,121.6793,121.7352,11500.0
2013-03-04 13:00:00,152.63,152.63,152.55,152.59,46900.0,121.7352,121.7352,121.6714,121.7033,46900.0
2013-03-04 13:05:00,152.59,152.59,152.46,152.53,18600.0,121.7033,121.7033,121.5996,121.6554,18600.0
2013-03-04 13:10:00,152.52,152.56,152.49,152.56,3800.0,121.6474,121.6793,121.6235,121.6793,3800.0
2013-03-04 13:15:00,152.6,152.66,152.59,152.64,13600.0,121.7112,121.7591,121.7033,121.7431,13600.0
2013-03-04 13:20:00,152.65,152.88,152.65,152.85,21600.0,121.7511,121.9346,121.7511,121.9106,21600.0
2013-03-04 13:25:00,152.86,152.94,152.83,152.94,11700.0,121.9186,121.9824,121.8947,121.9824,11700.0
2013-03-04 13:30:00,152.96,152.96,152.86,152.94,11400.0,121.9984,121.9984,121.9186,121.9824,11400.0
2013-03-04 13:35:00,152.91,152.95,152.88,152.9,16300.0,121.9585,121.9904,121.9346,121.9505,16300.0
2013-03-04 13:40:00,152.9,152.99,152.85,152.95,68000.0,121.9505,122.0223,121.9106,121.9904,68000.0
2013-03-04 13:45:00,152.93,153.02,152.93,153.0,27300.0,121.9744,122.0462,121.9744,122.0303,27300.0
2013-03-04 13:50:00,152.98,153.08,152.98,153.05,35600.0,122.0143,122.0941,122.0143,122.0702,35600.0
2013-03-04 13:55:00,153.01,153.02,152.92,153.01,33600.0,122.0383,122.0462,121.9665,122.0383,33600.0
2013-03-04 14:00:00,153.01,153.05,152.98,153.0,9200.0,122.0383,122.0702,122.0143,122.0303,9200.0
2013-03-04 14:05:00,152.99,153.1,152.99,153.03,16100.0,122.0223,122.11,122.0223,122.0542,16100.0
2013-03-04 14:10:00,153.02,153.02,152.9,152.98,15000.0,122.0462,122.0462,121.9505,122.0143,15000.0
2013-03-04 14:15:00,152.98,153.01,152.93,152.98,10700.0,122.0143,122.0383,121.9744,122.0143,10700.0
2013-03-04 14:20:00,152.99,153.08,152.99,153.04,19200.0,122.0223,122.0941,122.0223,122.0622,19200.0
2013-03-04 14:25:00,153.05,153.39,153.05,153.35,141000.0,122.0702,122.3413,122.0702,122.3094,141000.0
2013-03-04 14:30:00,153.36,153.36,153.27,153.31,20100.0,122.3174,122.3174,122.2456,122.2775,20100.0
2013-03-04 14:35:00,153.31,153.38,153.28,153.36,33600.0,122.2775,122.3334,122.2536,122.3174,33600.0
2013-03-04 14:40:00,153.37,153.43,153.3,153.42,33900.0,122.3254,122.3732,122.2695,122.3653,33900.0
2013-03-04 14:45:00,153.41,153.5,153.38,153.43,32500.0,122.3573,122.4291,122.3334,122.3732,32500.0
2013-03-04 14:50:00,153.44,153.52,153.39,153.49,25100.0,122.3812,122.445,122.3413,122.4211,25100.0
2013-03-04 14:55:00,153.49,153.56,153.47,153.5,22400.0,122.4211,122.4769,122.4051,122.4291,22400.0
2013-03-04 15:00:00,153.5,153.54,153.43,153.46,19100.0,122.4291,122.461,122.3732,122.3972,19100.0
2013-03-04 15:05:00,153.46,153.52,153.43,153.45,13000.0,122.3972,122.445,122.3732,122.3892,13000.0
2013-03-04 15:10:00,153.44,153.45,153.4,153.41,16000.0,122.3812,122.3892,122.3493,122.3573,16000.0
2013-03-04 15:15:00,153.38,153.44,153.35,153.35,28300.0,122.3334,122.3812,122.3094,122.3094,28300.0
2013-03-04 15:20:00,153.34,153.4,153.31,153.38,13100.0,122.3015,122.3493,122.2775,122.3334,13100.0
2013-03-04 15:25:00,153.38,153.48,153.38,153.43,31600.0,122.3334,122.4131,122.3334,122.3732,31600.0
2013-03-04 15:30:00,153.44,153.5,153.38,153.5,35000.0,122.3812,122.4291,122.3334,122.4291,35000.0
2013-03-04 15:35:00,153.5,153.51,153.38,153.43,67800.0,122.4291,122.437,122.3334,122.3732,67800.0
2013-03-04 15:40:00,153.44,153.44,153.39,153.43,15000.0,122.3812,122.3812,122.3413,122.3732,15000.0
2013-03-04 15:45:00,153.44,153.5,153.41,153.5,42500.0,122.3812,122.4291,122.3573,122.4291,42500.0
2013-03-04 15:50:00,153.49,153.52,153.44,153.49,68200.0,122.4211,122.445,122.3812,122.4211,68200.0
2013-03-04 15:55:00,153.48,153.64,153.44,153.63,160000.0,122.4131,122.5407,122.3812,122.5328,160000.0
2013-03-05 09:30:00,154.43,154.6,154.43,154.57,152700.0,123.1708,123.3064,123.1708,123.2825,152700.0
2013-03-05 09:35:00,154.57,154.85,154.56,154.76,371700.0,123.2825,123.5058,123.2745,123.434,371700.0
2013-03-05 09:40:00,154.78,154.86,154.64,154.67,83800.0,123.45,123.5138,123.3383,123.3622,83800.0
2013-03-05 09:45:00,154.7,154.75,154.63,154.71,68500.0,123.3862,123.426,123.3303,123.3941,68500.0
2013-03-05 09:50:00,154.74,154.84,154.71,154.8,49700.0,123.4181,123.4978,123.3941,123.4659,49700.0
2013-03-05 09:55:00,154.83,154.88,154.72,154.77,36600.0,123.4899,123.5297,123.4021,123.442,36600.0
2013-03-05 10:00:00,154.8,155.03,154.77,154.91,161700.0,123.4659,123.6494,123.442,123.5537,161700.0
2013-03-05 10:05:00,154.89,154.91,154.78,154.84,46100.0,123.5377,123.5537,123.45,123.4978,46100.0
2013-03-05 10:10:00,154.86,154.92,154.73,154.83,34500.0,123.5138,123.5616,123.4101,123.4899,34500.0
2013-03-05 10:15:00,154.87,155.02,154.86,154.98,183300.0,123.5218,123.6414,123.5138,123.6095,183300.0
2013-03-05 10:20:00,154.97,155.07,154.96,154.97,34800.0,123.6015,123.6813,123.5935,123.6015,34800.0
2013-03-05 10:25:00,154.96,155.1,154.95,155.08,21300.0,123.5935,123.7052,123.5856,123.6892,21300.0
2013-03-05 10:30:00,155.07,155.17,155.05,155.17,28900.0,123.6813,123.761,123.6653,123.761,28900.0
2013-03-05 10:35:00,155.16,155.22,155.13,155.14,36600.0,123.7531,123.8009,123.7291,123.7371,36600.0
2013-03-05 10:40:00,155.15,155.3,155.15,155.3,61600.0,123.7451,123.8647,123.7451,123.8647,61600.0
2013-03-05 10:45:00,155.3,155.35,155.27,155.34,33500.0,123.8647,123.9046,123.8408,123.8966,33500.0
2013-03-05 10:50:00,155.33,155.35,155.26,155.27,35900.0,123.8886,123.9046,123.8328,123.8408,35900.0
2013-03-05 10:55:00,155.27,155.32,155.19,155.22,61200.0,123.8408,123.8807,123.777,123.8009,61200.0
2013-03-05 11:00:00,155.22,155.22,155.09,155.09,42400.0,123.8009,123.8009,123.6972,123.6972,42400.0
2013-03-05 11:05:00,155.11,155.26,155.07,155.25,79900.0,123.7132,123.8328,123.6813,123.8248,79900.0
2013-03-05 11:10:00,155.29,155.39,155.28,155.34,122600.0,123.8567,123.9365,123.8488,123.8966,122600.0
2013-03-05 11:15:00,155.33,155.38,155.24,155.31,89600.0,123.8886,123.9285,123.8169,123.8727,89600.0
2013-03-05 11:20:00,155.29,155.29,155.22,155.29,17800.0,123.8567,123.8567,123.8009,123.8567,17800.0
2013-03-05 11:25:00,155.29,155.32,155.21,155.22,29100.0,123.8567,123.8807,123.7929,123.8009,29100.0
2013-03-05 11:30:00,155.24,155.29,155.23,155.24,25400.0,123.8169,123.8567,123.8089,123.8169,25400.0
2013-03-05 11:35:00,155.22,155.24,155.12,155.17,33400.0,123.8009,123.8169,123.7212,123.761,33400.0
2013-03-05 11:40:00,155.19,155.25,155.17,155.23,33100.0,123.777,123.8248,123.761,123.8089,33100.0
2013-03-05 11:45:00,155.22,155.33,155.21,155.32,39700.0,123.8009,123.8886,123.7929,123.8807,39700.0
2013-03-05 11:50:00,155.32,155.32,155.26,155.29,20000.0,123.8807,123.8807,123.8328,123.8567,20000.0
2013-03-05 11:55:00,155.27,155.33,155.27,155.27,13600.0,123.8408,123.8886,123.8408,123.8408,13600.0
2013-03-05 12:00:00,155.27,155.36,155.27,155.28,33000.0,123.8408,123.9126,123.8408,123.8488,33000.0
2013-03-05 12:05:00,155.28,155.33,155.25,155.26,37000.0,123.8488,123.8886,123.8248,123.8328,37000.0
2013-03-05 12:10:00,155.28,155.3,155.21,155.23,21900.0,123.8488,123.8647,123.7929,123.8089,21900.0
2013-03-05 12:15:00,155.22,155.22,155.13,155.14,39700.0,123.8009,123.8009,123.7291,123.7371,39700.0
2013-03-05 12:20:00,155.15,155.16,155.12,155.13,33100.0,123.7451,123.7531,123.7212,123.7291,33100.0
2013-03-05 12:25:00,155.14,155.17,155.12,155.15,7100.0,123.7371,123.761,123.7212,123.7451,7100.0
2013-03-05 12:30:00,155.14,155.18,155.14,155.15,4500.0,123.7371,123.769,123.7371,123.7451,4500.0
2013-03-05 12:35:00,155.16,155.19,155.13,155.18,5000.0,123.7531,123.777,123.7291,123.769,5000.0
2013-03-05 12:40:00,155.19,155.22,155.13,155.15,5400.0,123.777,123.8009,123.7291,123.7451,5400.0
2013-03-05 12:45:00,155.16,155.22,155.16,155.2,19800.0,123.7531,123.8009,123.7531,123.785,19800.0
2013-03-05 12:50:00,155.2,155.27,155.2,155.27,19100.0,123.785,123.8408,123.785,123.8408,19100.0
2013-03-05 12:55:00,155.25,155.25,155.19,155.22,19200.0,123.8248,123.8248,123.777,123.8009,19200.0
2013-03-05 13:00:00,155.22,155.25,155.18,155.2,18100.0,123.8009,123.8248,123.769,123.785,18100.0
2013-03-05 13:05:00,155.2,155.21,155.14,155.14,18400.0,123.785,123.7929,123.7371,123.7371,18400.0
2013-03-05 13:10:00,155.15,155.21,155.14,155.2,20000.0,123.7451,123.7929,123.7371,123.785,20000.0
2013-03-05 13:15:00,155.21,155.32,155.18,155.28,56900.0,123.7929,123.8807,123.769,123.8488,56900.0
2013-03-05 13:20:00,155.29,155.39,155.29,155.33,36600.0,123.8567,123.9365,123.8567,123.8886,36600.0
2013-03-05 13:25:00,155.33,155.37,155.31,155.33,14600.0,123.8886,123.9205,123.8727,123.8886,14600.0
2013-03-05 13:30:00,155.33,155.5,155.3,155.47,42000.0,123.8886,124.0242,123.8647,124.0003,42000.0
2013-03-05 13:35:00,155.49,155.49,155.38,155.44,48200.0,124.0163,124.0163,123.9285,123.9764,48200.0
2013-03-05 13:40:00,155.44,155.44,155.31,155.31,22900.0,123.9764,123.9764,123.8727,123.8727,22900.0
2013-03-05 13:45:00,155.33,155.37,155.26,155.26,14600.0,123.8886,123.9205,123.8328,123.8328,14600.0
2013-03-05 13:50:00,155.27,155.27,155.16,155.21,30900.0,123.8408,123.8408,123.7531,123.7929,30900.0
2013-03-05 13:55:00,155.2,155.21,155.15,155.17,13100.0,123.785,123.7929,123.7451,123.761,13100.0
2013-03-05 14:00:00,155.19,155.25,155.17,155.17,14200.0,123.777,123.8248,123.761,123.761,14200.0
2013-03-05 14:05:00,155.18,155.2,155.12,155.15,47000.0,123.769,123.785,123.7212,123.7451,47000.0
2013-03-05 14:10:00,155.16,155.21,155.15,155.2,14900.0,123.7531,123.7929,123.7451,123.785,14900.0
2013-03-05 14:15:00,155.21,155.23,155.2,155.22,9700.0,123.7929,123.8089,123.785,123.8009,9700.0
2013-03-05 14:20:00,155.22,155.26,155.19,155.19,40700.0,123.8009,123.8328,123.777,123.777,40700.0
2013-03-05 14:25:00,155.19,155.19,155.03,155.05,50200.0,123.777,123.777,123.6494,123.6653,50200.0
2013-03-05 14:30:00,155.06,155.06,154.97,155.01,53700.0,123.6733,123.6733,123.6015,123.6334,53700.0
2013-03-05 14:35:00,155.0,155.1,155.0,155.07,27900.0,123.6254,123.7052,123.6254,123.6813,27900.0
2013-03-05 14:40:00,155.09,155.13,155.04,155.12,35300.0,123.6972,123.7291,123.6573,123.7212,35300.0
2013-03-05 14:45:00,155.13,155.22,155.13,155.17,30200.0,123.7291,123.8009,123.7291,123.761,30200.0
2013-03-05 14:50:00,155.13,155.14,155.04,155.07,22400.0,123.7291,123.7371,123.6573,123.6813,22400.0
2013-03-05 14:55:00,155.08,155.16,155.04,155.14,18000.0,123.6892,123.7531,123.6573,123.7371,18000.0
2013-03-05 15:00:00,155.12,155.21,155.02,155.14,43600.0,123.7212,123.7929,123.6414,123.7371,43600.0
2013-03-05 15:05:00,155.13,155.19,155.04,155.18,48600.0,123.7291,123.777,123.6573,123.769,48600.0
2013-03-05 15:10:00,155.17,155.21,155.11,155.18,33100.0,123.761,123.7929,123.7132,123.769,33100.0
2013-03-05 15:15:00,155.19,155.19,155.12,155.15,38700.0,123.777,123.777,123.7212,123.7451,38700.0
2013-03-05 15:20:00,155.16,155.16,154.99,155.06,52000.0,123.7531,123.7531,123.6175,123.6733,52000.0
2013-03-05 15:25:00,155.07,155.07,154.99,155.02,52400.0,123.6813,123.6813,123.6175,123.6414,52400.0
2013-03-05 15:30:00,155.05,155.14,155.03,155.07,48200.0,123.6653,123.7371,123.6494,123.6813,48200.0
2013-03-05 15:35:00,155.04,155.15,155.02,155.12,39100.0,123.6573,123.7451,123.6414,123.7212,39100.0
2013-03-05 15:40:00,155.13,155.31,155.13,155.27,85300.0,123.7291,123.8727,123.7291,123.8408,85300.0
2013-03-05 15:45:00,155.27,155.27,155.02,155.02,52900.0,123.8408,123.8408,123.6414,123.6414,52900.0
2013-03-05 15:50:00,155.01,155.02,154.89,154.92,103400.0,123.6334,123.6414,123.5377,123.5616,103400.0
2013-03-05 15:55:00,154.93,155.11,154.89,155.08,186900.0,123.5696,123.7132,123.5377,123.6892,186900.0
2013-03-06 09:30:00,155.65,155.66,155.52,155.54,92200.0,124.1439,124.1518,124.0402,124.0561,92200.0
2013-03-06 09:35:00,155.54,155.61,155.43,155.47,58800.0,124.0561,124.112,123.9684,124.0003,58800.0
2013-03-06 09:40:00,155.46,155.51,155.38,155.41,59100.0,123.9923,124.0322,123.9285,123.9525,59100.0
2013-03-06 09:45:00,155.39,155.58,155.32,155.56,68800.0,123.9365,124.088,123.8807,124.0721,68800.0
2013-03-06 09:50:00,155.54,155.65,155.49,155.65,60200.0,124.0561,124.1439,124.0163,124.1439,60200.0
2013-03-06 09:55:00,155.63,155.72,155.57,155.59,73600.0,124.1279,124.1997,124.0801,124.096,73600.0
2013-03-06 10:00:00,155.59,155.63,155.47,155.47,104000.0,124.096,124.1279,124.0003,124.0003,104000.0
2013-03-06 10:05:00,155.47,155.52,155.4,155.42,61200.0,124.0003,124.0402,123.9445,123.9604,61200.0
2013-03-06 10:10:00,155.4,155.55,155.37,155.48,13800.0,123.9445,124.0641,123.9205,124.0083,13800.0
2013-03-06 10:15:00,155.47,155.61,155.38,155.38,84300.0,124.0003,124.112,123.9285,123.9285,84300.0
2013-03-06 10:20:00,155.36,155.48,155.34,155.46,37400.0,123.9126,124.0083,123.8966,123.9923,37400.0
2013-03-06 10:25:00,155.49,155.53,155.39,155.44,60600.0,124.0163,124.0482,123.9365,123.9764,60600.0
2013-03-06 10:30:00,155.44,155.44,155.19,155.27,81300.0,123.9764,123.9764,123.777,123.8408,81300.0
2013-03-06 10:35:00,155.26,155.36,155.21,155.33,51700.0,123.8328,123.9126,123.7929,123.8886,51700.0
2013-03-06 10:40:00,155.31,155.43,155.25,155.4,45100.0,123.8727,123.9684,123.8248,123.9445,45100.0
2013-03-06 10:45:00,155.4,155.45,155.34,155.35,67100.0,123.9445,123.9844,123.8966,123.9046,67100.0
2013-03-06 10:50:00,155.36,155.37,155.26,155.3,72800.0,123.9126,123.9205,123.8328,123.8647,72800.0
2013-03-06 10:55:00,155.28,155.29,155.15,155.16,36200.0,123.8488,123.8567,123.7451,123.7531,36200.0
2013-03-06 11:00:00,155.16,155.27,155.14,155.17,66500.0,123.7531,123.8408,123.7371,123.761,66500.0
2013-03-06 11:05:00,155.18,155.2,155.13,155.15,43100.0,123.769,123.785,123.7291,123.7451,43100.0
2013-03-06 11:10:00,155.15,155.25,155.14,155.25,60800.0,123.7451,123.8248,123.7371,123.8248,60800.0
2013-03-06 11:15:00,155.27,155.34,155.22,155.32,105800.0,123.8408,123.8966,123.8009,123.8807,105800.0
2013-03-06 11:20:00,155.32,155.32,155.28,155.28,17700.0,123.8807,123.8807,123.8488,123.8488,17700.0
2013-03-06 11:25:00,155.27,155.27,155.16,155.18,30900.0,123.8408,123.8408,123.7531,123.769,30900.0
2013-03-06 11:30:00,155.17,155.28,155.15,155.21,25400.0,123.761,123.8488,123.7451,123.7929,25400.0
2013-03-06 11:35:00,155.21,155.29,155.2,155.27,13800.0,123.7929,123.8567,123.785,123.8408,13800.0
2013-03-06 11:40:00,155.28,155.3,155.2,155.2,55600.0,123.8488,123.8647,123.785,123.785,55600.0
2013-03-06 11:45:00,155.2,155.3,155.19,155.27,16100.0,123.785,123.8647,123.777,123.8408,16100.0
2013-03-06 11:50:00,155.26,155.31,155.15,155.17,33400.0,123.8328,123.8727,123.7451,123.761,33400.0
2013-03-06 11:55:00,155.18,155.21,155.16,155.18,4500.0,123.769,123.7929,123.7531,123.769,4500.0
2013-03-06 12:00:00,155.16,155.16,155.03,155.07,19000.0,123.7531,123.7531,123.6494,123.6813,19000.0
2013-03-06 12:05:00,155.07,155.08,154.97,154.97,42700.0,123.6813,123.6892,123.6015,123.6015,42700.0
2013-03-06 12:10:00,154.98,155.07,154.96,155.04,94200.0,123.6095,123.6813,123.5935,123.6573,94200.0
2013-03-06 12:15:00,155.03,155.14,155.03,155.14,21800.0,123.6494,123.7371,123.6494,123.7371,21800.0
2013-03-06 12:20:00,155.15,155.16,155.09,155.12,17100.0,123.7451,123.7531,123.6972,123.7212,17100.0
2013-03-06 12:25:00,155.11,155.15,155.06,155.07,23200.0,123.7132,123.7451,123.6733,123.6813,23200.0
2013-03-06 12:30:00,155.09,155.11,155.06,155.11,13100.0,123.6972,123.7132,123.6733,123.7132,13100.0
2013-03-06 12:35:00,155.13,155.21,155.13,155.18,22100.0,123.7291,123.7929,123.7291,123.769,22100.0
2013-03-06 12:40:00,155.17,155.31,155.17,155.31,15500.0,123.761,123.8727,123.761,123.8727,15500.0
2013-03-06 12:45:00,155.31,155.31,155.24,155.28,4700.0,123.8727,123.8727,123.8169,123.8488,4700.0
2013-03-06 12:50:00,155.27,155.28,155.22,155.25,8200.0,123.8408,123.8488,123.8009,123.8248,8200.0
2013-03-06 12:55:00,155.23,155.24,155.08,155.11,28100.0,123.8089,123.8169,123.6892,123.7132,28100.0
2013-03-06 13:00:00,155.1,155.17,155.06,155.15,10900.0,123.7052,123.761,123.6733,123.7451,10900.0
2013-03-06 13:05:00,155.15,155.21,155.15,155.19,14400.0,123.7451,123.7929,123.7451,123.777,14400.0
2013-03-06 13:10:00,155.19,155.24,155.16,155.23,49000.0,123.777,123.8169,123.7531,123.8089,49000.0
2013-03-06 13:15:00,155.23,155.29,155.23,155.28,20700.0,123.8089,123.8567,123.8089,123.8488,20700.0
2013-03-06 13:20:00,155.29,155.3,155.21,155.22,17000.0,123.8567,123.8647,123.7929,123.8009,17000.0
2013-03-06 13:25:00,155.22,155.26,155.19,155.26,5400.0,123.8009,123.8328,123.777,123.8328,5400.0
2013-03-06 13:30:00,155.26,155.26,155.2,155.21,9600.0,123.8328,123.8328,123.785,123.7929,9600.0
2013-03-06 13:35:00,155.21,155.3,155.2,155.29,11200.0,123.7929,123.8647,123.785,123.8567,11200.0
2013-03-06 13:40:00,155.29,155.39,155.29,155.38,33300.0,123.8567,123.9365,123.8567,123.9285,33300.0
2013-03-06 13:45:00,155.39,155.39,155.33,155.36,10100.0,123.9365,123.9365,123.8886,123.9126,10100.0
2013-03-06 13:50:00,155.33,155.33,155.25,155.25,8000.0,123.8886,123.8886,123.8248,123.8248,8000.0
2013-03-06 13:55:00,155.3,155.32,155.28,155.31,9600.0,123.8647,123.8807,123.8488,123.8727,9600.0
2013-03-06 14:00:00,155.3,155.38,155.3,155.35,20300.0,123.8647,123.9285,123.8647,123.9046,20300.0
2013-03-06 14:05:00,155.33,155.34,155.29,155.3,29900.0,123.8886,123.8966,123.8567,123.8647,29900.0
2013-03-06 14:10:00,155.3,155.31,155.2,155.22,48200.0,123.8647,123.8727,123.785,123.8009,48200.0
2013-03-06 14:15:00,155.22,155.29,155.19,155.24,19900.0,123.8009,123.8567,123.777,123.8169,19900.0
2013-03-06 14:20:00,155.24,155.35,155.24,155.33,123000.0,123.8169,123.9046,123.8169,123.8886,123000.0
2013-03-06 14:25:00,155.31,155.37,155.31,155.34,28000.0,123.8727,123.9205,123.8727,123.8966,28000.0
2013-03-06 14:30:00,155.35,155.46,155.34,155.46,38800.0,123.9046,123.9923,123.8966,123.9923,38800.0
2013-03-06 14:35:00,155.44,155.54,155.44,155.48,117500.0,123.9764,124.0561,123.9764,124.0083,117500.0
2013-03-06 14:40:00,155.47,155.49,155.43,155.45,25800.0,124.0003,124.0163,123.9684,123.9844,25800.0
2013-03-06 14:45:00,155.46,155.64,155.46,155.61,32600.0,123.9923,124.1359,123.9923,124.112,32600.0
2013-03-06 14:50:00,155.61,155.65,155.53,155.57,24900.0,124.112,124.1439,124.0482,124.0801,24900.0
2013-03-06 14:55:00,155.56,155.61,155.55,155.56,17000.0,124.0721,124.112,124.0641,124.0721,17000.0
2013-03-06 15:00:00,155.57,155.58,155.47,155.49,31400.0,124.0801,124.088,124.0003,124.0163,31400.0
2013-03-06 15:05:00,155.5,155.56,155.45,155.45,38000.0,124.0242,124.0721,123.9844,123.9844,38000.0
2013-03-06 15:10:00,155.47,155.55,155.4,155.4,22000.0,124.0003,124.0641,123.9445,123.9445,22000.0
2013-03-06 15:15:00,155.42,155.45,155.39,155.39,18300.0,123.9604,123.9844,123.9365,123.9365,18300.0
2013-03-06 15:20:00,155.39,155.44,155.35,155.44,17700.0,123.9365,123.9764,123.9046,123.9764,17700.0
2013-03-06 15:25:00,155.43,155.43,155.32,155.35,17700.0,123.9684,123.9684,123.8807,123.9046,17700.0
2013-03-06 15:30:00,155.35,155.35,155.22,155.27,44000.0,123.9046,123.9046,123.8009,123.8408,44000.0
2013-03-06 15:35:00,155.27,155.27,155.2,155.21,33100.0,123.8408,123.8408,123.785,123.7929,33100.0
2013-03-06 15:40:00,155.22,155.26,155.14,155.17,58900.0,123.8009,123.8328,123.7371,123.761,58900.0
2013-03-06 15:45:00,155.18,155.21,155.14,155.2,48700.0,123.769,123.7929,123.7371,123.785,48700.0
2013-03-06 15:50:00,155.18,155.2,155.16,155.2,26000.0,123.769,123.785,123.7531,123.785,26000.0
2013-03-06 15:55:00,155.21,155.32,155.21,155.3,73300.0,123.7929,123.8807,123.7929,123.8647,73300.0
2013-03-07 09:30:00,155.5,155.71,155.45,155.68,64400.0,124.0242,124.1917,123.9844,124.1678,64400.0
2013-03-07 09:35:00,155.68,155.71,155.51,155.54,19000.0,124.1678,124.1917,124.0322,124.0561,19000.0
2013-03-07 09:40:00,155.54,155.55,155.41,155.54,130300.0,124.0561,124.0641,123.9525,124.0561,130300.0
2013-03-07 09:45:00,155.54,155.58,155.43,155.45,31800.0,124.0561,124.088,123.9684,123.9844,31800.0
2013-03-07 09:50:00,155.46,155.6,155.34,155.52,42000.0,123.9923,124.104,123.8966,124.0402,42000.0
2013-03-07 09:55:00,155.55,155.6,155.51,155.58,32100.0,124.0641,124.104,124.0322,124.088,32100.0
2013-03-07 10:00:00,155.56,155.62,155.39,155.45,41300.0,124.0721,124.1199,123.9365,123.9844,41300.0
2013-03-07 10:05:00,155.43,155.53,155.4,155.47,36100.0,123.9684,124.0482,123.9445,124.0003,36100.0
2013-03-07 10:10:00,155.48,155.58,155.47,155.54,18900.0,124.0083,124.088,124.0003,124.0561,18900.0
2013-03-07 10:15:00,155.55,155.61,155.5,155.57,28100.0,124.0641,124.112,124.0242,124.0801,28100.0
2013-03-07 10:20:00,155.57,155.6,155.44,155.5,42400.0,124.0801,124.104,123.9764,124.0242,42400.0
2013-03-07 10:25:00,155.51,155.57,155.47,155.56,21600.0,124.0322,124.0801,124.0003,124.0721,21600.0
2013-03-07 10:30:00,155.55,155.67,155.55,155.67,60600.0,124.0641,124.1598,124.0641,124.1598,60600.0
2013-03-07 10:35:00,155.64,155.66,155.52,155.53,21500.0,124.1359,124.1518,124.0402,124.0482,21500.0
2013-03-07 10:40:00,155.54,155.65,155.49,155.64,22000.0,124.0561,124.1439,124.0163,124.1359,22000.0
2013-03-07 10:45:00,155.66,155.66,155.58,155.64,9500.0,124.1518,124.1518,124.088,124.1359,9500.0
2013-03-07 10:50:00,155.59,155.61,155.52,155.52,232200.0,124.096,124.112,124.0402,124.0402,232200.0
2013-03-07 10:55:00,155.52,155.57,155.49,155.5,13200.0,124.0402,124.0801,124.0163,124.0242,13200.0
2013-03-07 11:00:00,155.52,155.57,155.49,155.56,12500.0,124.0402,124.0801,124.0163,124.0721,12500.0
2013-03-07 11:05:00,155.59,155.69,155.59,155.67,14400.0,124.096,124.1758,124.096,124.1598,14400.0
2013-03-07 11:10:00,155.67,155.7,155.62,155.65,8500.0,124.1598,124.1837,124.1199,124.1439,8500.0
2013-03-07 11:15:00,155.64,155.66,155.59,155.61,14600.0,124.1359,124.1518,124.096,124.112,14600.0
2013-03-07 11:20:00,155.62,155.62,155.57,155.61,9000.0,124.1199,124.1199,124.0801,124.112,9000.0
2013-03-07 11:25:00,155.62,155.62,155.55,155.6,8600.0,124.1199,124.1199,124.0641,124.104,8600.0
2013-03-07 11:30:00,155.58,155.66,155.58,155.64,5700.0,124.088,124.1518,124.088,124.1359,5700.0
2013-03-07 11:35:00,155.62,155.68,155.59,155.67,13300.0,124.1199,124.1678,124.096,124.1598,13300.0
2013-03-07 11:40:00,155.68,155.68,155.63,155.64,14700.0,124.1678,124.1678,124.1279,124.1359,14700.0
2013-03-07 11:45:00,155.68,155.68,155.59,155.6,25400.0,124.1678,124.1678,124.096,124.104,25400.0
2013-03-07 11:50:00,155.62,155.72,155.62,155.7,27900.0,124.1199,124.1997,124.1199,124.1837,27900.0
2013-03-07 11:55:00,155.72,155.78,155.61,155.64,49500.0,124.1997,124.2476,124.112,124.1359,49500.0
2013-03-07 12:00:00,155.66,155.68,155.62,155.63,16000.0,124.1518,124.1678,124.1199,124.1279,16000.0
2013-03-07 12:05:00,155.64,155.64,155.59,155.62,9200.0,124.1359,124.1359,124.096,124.1199,9200.0
2013-03-07 12:10:00,155.62,155.62,155.56,155.57,17000.0,124.1199,124.1199,124.0721,124.0801,17000.0
2013-03-07 12:15:00,155.59,155.62,155.56,155.62,19600.0,124.096,124.1199,124.0721,124.1199,19600.0
2013-03-07 12:20:00,155.61,155.62,155.58,155.59,42500.0,124.112,124.1199,124.088,124.096,42500.0
2013-03-07 12:25:00,155.6,155.69,155.6,155.67,25600.0,124.104,124.1758,124.104,124.1598,25600.0
2013-03-07 12:30:00,155.66,155.7,155.66,155.66,6800.0,124.1518,124.1837,124.1518,124.1518,6800.0
2013-03-07 12:35:00,155.65,155.66,155.59,155.6,16700.0,124.1439,124.1518,124.096,124.104,16700.0
2013-03-07 12:40:00,155.58,155.61,155.57,155.58,4300.0,124.088,124.112,124.0801,124.088,4300.0
2013-03-07 12:45:00,155.58,155.66,155.57,155.66,13000.0,124.088,124.1518,124.0801,124.1518,13000.0
2013-03-07 12:50:00,155.64,155.68,155.61,155.63,8000.0,124.1359,124.1678,124.112,124.1279,8000.0
2013-03-07 12:55:00,155.64,155.71,155.64,155.67,20100.0,124.1359,124.1917,124.1359,124.1598,20100.0
2013-03-07 13:00:00,155.68,155.7,155.64,155.7,19400.0,124.1678,124.1837,124.1359,124.1837,19400.0
2013-03-07 13:05:00,155.7,155.71,155.6,155.62,13700.0,124.1837,124.1917,124.104,124.1199,13700.0
2013-03-07 13:10:00,155.64,155.69,155.62,155.67,17900.0,124.1359,124.1758,124.1199,124.1598,17900.0
2013-03-07 13:15:00,155.68,155.71,155.66,155.66,11100.0,124.1678,124.1917,124.1518,124.1518,11100.0
2013-03-07 13:20:00,155.67,155.67,155.63,155.64,13100.0,124.1598,124.1598,124.1279,124.1359,13100.0
2013-03-07 13:25:00,155.63,155.64,155.59,155.62,13300.0,124.1279,124.1359,124.096,124.1199,13300.0
2013-03-07 13:30:00,155.6,155.61,155.51,155.52,17800.0,124.104,124.112,124.0322,124.0402,17800.0
2013-03-07 13:35:00,155.5,155.52,155.46,155.49,15900.0,124.0242,124.0402,123.9923,124.0163,15900.0
2013-03-07 13:40:00,155.48,155.52,155.47,155.48,5100.0,124.0083,124.0402,124.0003,124.0083,5100.0
2013-03-07 13:45:00,155.49,155.53,155.48,155.52,24100.0,124.0163,124.0482,124.0083,124.0402,24100.0
2013-03-07 13:50:00,155.52,155.58,155.52,155.56,17200.0,124.0402,124.088,124.0402,124.0721,17200.0
2013-03-07 13:55:00,155.55,155.58,155.53,155.57,5500.0,124.0641,124.088,124.0482,124.0801,5500.0
2013-03-07 14:00:00,155.55,155.55,155.49,155.54,22200.0,124.0641,124.0641,124.0163,124.0561,22200.0
2013-03-07 14:05:00,155.51,155.51,155.4,155.4,9900.0,124.0322,124.0322,123.9445,123.9445,9900.0
2013-03-07 14:10:00,155.41,155.41,155.33,155.4,20900.0,123.9525,123.9525,123.8886,123.9445,20900.0
2013-03-07 14:15:00,155.41,155.43,155.41,155.42,5400.0,123.9525,123.9684,123.9525,123.9604,5400.0
2013-03-07 14:20:00,155.42,155.44,155.41,155.42,5300.0,123.9604,123.9764,123.9525,123.9604,5300.0
2013-03-07 14:25:00,155.42,155.52,155.42,155.48,32300.0,123.9604,124.0402,123.9604,124.0083,32300.0
2013-03-07 14:30:00,155.48,155.57,155.48,155.53,11100.0,124.0083,124.0801,124.0083,124.0482,11100.0
2013-03-07 14:35:00,155.53,155.54,155.45,155.5,13000.0,124.0482,124.0561,123.9844,124.0242,13000.0
2013-03-07 14:40:00,155.5,155.5,155.43,155.44,5100.0,124.0242,124.0242,123.9684,123.9764,5100.0
2013-03-07 14:45:00,155.46,155.55,155.45,155.55,17400.0,123.9923,124.0641,123.9844,124.0641,17400.0
2013-03-07 14:50:00,155.54,155.55,155.48,155.52,16000.0,124.0561,124.0641,124.0083,124.0402,16000.0
2013-03-07 14:55:00,155.53,155.63,155.53,155.6,10700.0,124.0482,124.1279,124.0482,124.104,10700.0
2013-03-07 15:00:00,155.6,155.61,155.56,155.6,14800.0,124.104,124.112,124.0721,124.104,14800.0
2013-03-07 15:05:00,155.61,155.68,155.6,155.66,28100.0,124.112,124.1678,124.104,124.1518,28100.0
2013-03-07 15:10:00,155.65,155.7,155.64,155.69,15300.0,124.1439,124.1837,124.1359,124.1758,15300.0
2013-03-07 15:15:00,155.72,155.74,155.65,155.71,10700.0,124.1997,124.2157,124.1439,124.1917,10700.0
2013-03-07 15:20:00,155.71,155.71,155.57,155.58,17200.0,124.1917,124.1917,124.0801,124.088,17200.0
2013-03-07 15:25:00,155.59,155.69,155.59,155.67,14100.0,124.096,124.1758,124.096,124.1598,14100.0
2013-03-07 15:30:00,155.65,155.73,155.64,155.7,113000.0,124.1439,124.2077,124.1359,124.1837,113000.0
2013-03-07 15:35:00,155.68,155.71,155.67,155.7,69900.0,124.1678,124.1917,124.1598,124.1837,69900.0
2013-03-07 15:40:00,155.71,155.75,155.62,155.62,22300.0,124.1917,124.2236,124.1199,124.1199,22300.0
2013-03-07 15:45:00,155.61,155.69,155.6,155.69,25400.0,124.112,124.1758,124.104,124.1758,25400.0
2013-03-07 15:50:00,155.67,155.68,155.62,155.62,49600.0,124.1598,124.1678,124.1199,124.1199,49600.0
2013-03-07 15:55:00,155.62,155.72,155.59,155.6,159500.0,124.1199,124.1997,124.096,124.104,159500.0
2013-03-08 09:30:00,156.25,156.41,156.25,156.27,197200.0,124.6224,124.75,124.6224,124.6384,197200.0
2013-03-08 09:35:00,156.28,156.28,156.15,156.17,104700.0,124.6463,124.6463,124.5427,124.5586,104700.0
2013-03-08 09:40:00,156.16,156.16,155.95,155.98,63400.0,124.5506,124.5506,124.3831,124.4071,63400.0
2013-03-08 09:45:00,155.97,155.98,155.77,155.82,33500.0,124.3991,124.4071,124.2396,124.2795,33500.0
2013-03-08 09:50:00,155.83,155.96,155.77,155.8,65300.0,124.2874,124.3911,124.2396,124.2635,65300.0
2013-03-08 09:55:00,155.8,155.85,155.73,155.82,106300.0,124.2635,124.3034,124.2077,124.2795,106300.0
2013-03-08 10:00:00,155.83,155.84,155.61,155.78,398900.0,124.2874,124.2954,124.112,124.2476,398900.0
2013-03-08 10:05:00,155.8,155.81,155.57,155.72,128800.0,124.2635,124.2715,124.0801,124.1997,128800.0
2013-03-08 10:10:00,155.71,155.72,155.47,155.53,217700.0,124.1917,124.1997,124.0003,124.0482,217700.0
2013-03-08 10:15:00,155.54,155.62,155.47,155.62,96000.0,124.0561,124.1199,124.0003,124.1199,96000.0
2013-03-08 10:20:00,155.61,155.73,155.61,155.68,37200.0,124.112,124.2077,124.112,124.1678,37200.0
2013-03-08 10:25:00,155.68,155.82,155.65,155.8,53300.0,124.1678,124.2795,124.1439,124.2635,53300.0
2013-03-08 10:30:00,155.79,155.83,155.71,155.83,10000.0,124.2555,124.2874,124.1917,124.2874,10000.0
2013-03-08 10:35:00,155.83,155.84,155.75,155.84,16300.0,124.2874,124.2954,124.2236,124.2954,16300.0
2013-03-08 10:40:00,155.84,155.93,155.82,155.82,409500.0,124.2954,124.3672,124.2795,124.2795,409500.0
2013-03-08 10:45:00,155.84,155.86,155.72,155.77,43500.0,124.2954,124.3114,124.1997,124.2396,43500.0
2013-03-08 10:50:00,155.77,155.84,155.72,155.73,54400.0,124.2396,124.2954,124.1997,124.2077,54400.0
2013-03-08 10:55:00,155.74,155.85,155.74,155.85,18600.0,124.2157,124.3034,124.2157,124.3034,18600.0
2013-03-08 11:00:00,155.82,155.84,155.7,155.82,62400.0,124.2795,124.2954,124.1837,124.2795,62400.0
2013-03-08 11:05:00,155.82,155.96,155.8,155.94,22400.0,124.2795,124.3911,124.2635,124.3752,22400.0
2013-03-08 11:10:00,155.96,156.01,155.92,155.98,29100.0,124.3911,124.431,124.3592,124.4071,29100.0
2013-03-08 11:15:00,155.97,155.99,155.89,155.93,12300.0,124.3991,124.415,124.3353,124.3672,12300.0
2013-03-08 11:20:00,155.94,155.98,155.9,155.9,15700.0,124.3752,124.4071,124.3433,124.3433,15700.0
2013-03-08 11:25:00,155.92,156.0,155.91,155.96,12400.0,124.3592,124.423,124.3512,124.3911,12400.0
2013-03-08 11:30:00,155.95,156.05,155.94,156.03,30500.0,124.3831,124.4629,124.3752,124.447,30500.0
2013-03-08 11:35:00,156.04,156.05,155.95,155.95,40000.0,124.4549,124.4629,124.3831,124.3831,40000.0
2013-03-08 11:40:00,155.97,156.04,155.97,156.01,36200.0,124.3991,124.4549,124.3991,124.431,36200.0
2013-03-08 11:45:00,156.01,156.06,155.98,156.04,26600.0,124.431,124.4709,124.4071,124.4549,26600.0
2013-03-08 11:50:00,156.05,156.07,156.01,156.01,34100.0,124.4629,124.4789,124.431,124.431,34100.0
2013-03-08 11:55:00,156.02,156.08,156.0,156.08,15200.0,124.439,124.4868,124.423,124.4868,15200.0
2013-03-08 12:00:00,156.1,156.1,156.04,156.06,9500.0,124.5028,124.5028,124.4549,124.4709,9500.0
2013-03-08 12:05:00,156.07,156.13,156.02,156.11,27000.0,124.4789,124.5267,124.439,124.5108,27000.0
2013-03-08 12:10:00,156.1,156.12,155.9,155.93,85000.0,124.5028,124.5187,124.3433,124.3672,85000.0
2013-03-08 12:15:00,155.92,155.98,155.86,155.89,21100.0,124.3592,124.4071,124.3114,124.3353,21100.0
2013-03-08 12:20:00,155.89,155.97,155.88,155.93,16400.0,124.3353,124.3991,124.3273,124.3672,16400.0
2013-03-08 12:25:00,155.92,155.93,155.82,155.83,25200.0,124.3592,124.3672,124.2795,124.2874,25200.0
2013-03-08 12:30:00,155.84,155.86,155.78,155.79,27800.0,124.2954,124.3114,124.2476,124.2555,27800.0
2013-03-08 12:35:00,155.79,155.83,155.76,155.82,26700.0,124.2555,124.2874,124.2316,124.2795,26700.0
2013-03-08 12:40:00,155.83,155.87,155.8,155.86,11100.0,124.2874,124.3193,124.2635,124.3114,11100.0
2013-03-08 12:45:00,155.87,155.92,155.85,155.85,19000.0,124.3193,124.3592,124.3034,124.3034,19000.0
2013-03-08 12:50:00,155.85,155.93,155.83,155.93,13400.0,124.3034,124.3672,124.2874,124.3672,13400.0
2013-03-08 12:55:00,155.93,155.97,155.92,155.97,13100.0,124.3672,124.3991,124.3592,124.3991,13100.0
2013-03-08 13:00:00,155.95,155.96,155.91,155.91,4600.0,124.3831,124.3911,124.3512,124.3512,4600.0
2013-03-08 13:05:00,155.9,155.98,155.89,155.96,8600.0,124.3433,124.4071,124.3353,124.3911,8600.0
2013-03-08 13:10:00,155.97,155.98,155.96,155.98,10200.0,124.3991,124.4071,124.3911,124.4071,10200.0
2013-03-08 13:15:00,155.99,156.06,155.98,156.03,22300.0,124.415,124.4709,124.4071,124.447,22300.0
2013-03-08 13:20:00,156.03,156.06,156.01,156.02,7100.0,124.447,124.4709,124.431,124.439,7100.0
2013-03-08 13:25:00,156.04,156.04,155.96,155.98,14400.0,124.4549,124.4549,124.3911,124.4071,14400.0
2013-03-08 13:30:00,155.98,156.0,155.96,156.0,6300.0,124.4071,124.423,124.3911,124.423,6300.0
2013-03-08 13:35:00,156.0,156.1,155.98,156.08,14700.0,124.423,124.5028,124.4071,124.4868,14700.0
2013-03-08 13:40:00,156.11,156.11,156.0,156.04,30000.0,124.5108,124.5108,124.423,124.4549,30000.0
2013-03-08 13:45:00,156.04,156.12,156.04,156.1,17100.0,124.4549,124.5187,124.4549,124.5028,17100.0
2013-03-08 13:50:00,156.1,156.12,156.09,156.09,11100.0,124.5028,124.5187,124.4948,124.4948,11100.0
2013-03-08 13:55:00,156.09,156.13,156.08,156.09,10600.0,124.4948,124.5267,124.4868,124.4948,10600.0
2013-03-08 14:00:00,156.09,156.12,156.08,156.12,7700.0,124.4948,124.5187,124.4868,124.5187,7700.0
2013-03-08 14:05:00,156.12,156.12,156.09,156.09,8600.0,124.5187,124.5187,124.4948,124.4948,8600.0
2013-03-08 14:10:00,156.09,156.11,156.03,156.04,12100.0,124.4948,124.5108,124.447,124.4549,12100.0
2013-03-08 14:15:00,156.04,156.08,156.03,156.03,8600.0,124.4549,124.4868,124.447,124.447,8600.0
2013-03-08 14:20:00,156.03,156.1,156.02,156.1,8200.0,124.447,124.5028,124.439,124.5028,8200.0
2013-03-08 14:25:00,156.1,156.13,156.09,156.12,16500.0,124.5028,124.5267,124.4948,124.5187,16500.0
2013-03-08 14:30:00,156.13,156.16,156.13,156.15,14400.0,124.5267,124.5506,124.5267,124.5427,14400.0
2013-03-08 14:35:00,156.15,156.16,156.1,156.14,18000.0,124.5427,124.5506,124.5028,124.5347,18000.0
2013-03-08 14:40:00,156.16,156.19,156.08,156.1,18800.0,124.5506,124.5746,124.4868,124.5028,18800.0
2013-03-08 14:45:00,156.1,156.13,156.05,156.06,21400.0,124.5028,124.5267,124.4629,124.4709,21400.0
2013-03-08 14:50:00,156.06,156.12,156.05,156.1,9000.0,124.4709,124.5187,124.4629,124.5028,9000.0
2013-03-08 14:55:00,156.11,156.15,156.07,156.14,11100.0,124.5108,124.5427,124.4789,124.5347,11100.0
2013-03-08 15:00:00,156.13,156.25,156.13,156.25,42300.0,124.5267,124.6224,124.5267,124.6224,42300.0
2013-03-08 15:05:00,156.25,156.25,156.17,156.2,16200.0,124.6224,124.6224,124.5586,124.5825,16200.0
2013-03-08 15:10:00,156.2,156.25,156.2,156.25,9300.0,124.5825,124.6224,124.5825,124.6224,9300.0
2013-03-08 15:15:00,156.25,156.31,156.25,156.31,56100.0,124.6224,124.6703,124.6224,124.6703,56100.0
2013-03-08 15:20:00,156.31,156.33,156.27,156.31,10300.0,124.6703,124.6862,124.6384,124.6703,10300.0
2013-03-08 15:25:00,156.31,156.32,156.26,156.28,26600.0,124.6703,124.6783,124.6304,124.6463,26600.0
2013-03-08 15:30:00,156.26,156.33,156.25,156.32,34700.0,124.6304,124.6862,124.6224,124.6783,34700.0
2013-03-08 15:35:00,156.33,156.35,156.28,156.34,19600.0,124.6862,124.7022,124.6463,124.6942,19600.0
2013-03-08 15:40:00,156.34,156.42,156.33,156.4,24300.0,124.6942,124.758,124.6862,124.7421,24300.0
2013-03-08 15:45:00,156.41,156.43,156.38,156.43,34600.0,124.75,124.766,124.7261,124.766,34600.0
2013-03-08 15:50:00,156.44,156.44,156.34,156.35,67100.0,124.774,124.774,124.6942,124.7022,67100.0
2013-03-08 15:55:00,156.35,156.38,156.21,156.24,155700.0,124.7022,124.7261,124.5905,124.6144,155700.0
2013-03-11 09:30:00,156.13,156.17,156.03,156.08,83900.0,124.5267,124.5586,124.447,124.4868,83900.0
2013-03-11 09:35:00,156.05,156.08,156.0,156.08,29000.0,124.4629,124.4868,124.423,124.4868,29000.0
2013-03-11 09:40:00,156.05,156.06,155.94,156.01,33400.0,124.4629,124.4709,124.3752,124.431,33400.0
2013-03-11 09:45:00,156.0,156.1,156.0,156.07,19100.0,124.423,124.5028,124.423,124.4789,19100.0
2013-03-11 09:50:00,156.06,156.23,156.06,156.14,26800.0,124.4709,124.6065,124.4709,124.5347,26800.0
2013-03-11 09:55:00,156.14,156.17,156.11,156.15,22400.0,124.5347,124.5586,124.5108,124.5427,22400.0
2013-03-11 10:00:00,156.16,156.23,156.08,156.13,27400.0,124.5506,124.6065,124.4868,124.5267,27400.0
2013-03-11 10:05:00,156.15,156.15,156.11,156.15,10200.0,124.5427,124.5427,124.5108,124.5427,10200.0
2013-03-11 10:10:00,156.18,156.2,156.13,156.13,27000.0,124.5666,124.5825,124.5267,124.5267,27000.0
2013-03-11 10:15:00,156.12,156.12,156.08,156.11,5800.0,124.5187,124.5187,124.4868,124.5108,5800.0
2013-03-11 10:20:00,156.09,156.11,156.05,156.08,3400.0,124.4948,124.5108,124.4629,124.4868,3400.0
2013-03-11 10:25:00,156.08,156.08,156.02,156.03,20400.0,124.4868,124.4868,124.439,124.447,20400.0
2013-03-11 10:30:00,156.03,156.15,156.02,156.14,9500.0,124.447,124.5427,124.439,124.5347,9500.0
2013-03-11 10:35:00,156.13,156.2,156.11,156.17,13900.0,124.5267,124.5825,124.5108,124.5586,13900.0
2013-03-11 10:40:00,156.17,156.19,156.13,156.15,34800.0,124.5586,124.5746,124.5267,124.5427,34800.0
2013-03-11 10:45:00,156.15,156.22,156.14,156.21,4100.0,124.5427,124.5985,124.5347,124.5905,4100.0
2013-03-11 10:50:00,156.21,156.21,156.11,156.12,12400.0,124.5905,124.5905,124.5108,124.5187,12400.0
2013-03-11 10:55:00,156.12,156.18,156.07,156.16,19800.0,124.5187,124.5666,124.4789,124.5506,19800.0
2013-03-11 11:00:00,156.15,156.19,156.13,156.19,16400.0,124.5427,124.5746,124.5267,124.5746,16400.0
2013-03-11 11:05:00,156.19,156.26,156.19,156.23,15600.0,124.5746,124.6304,124.5746,124.6065,15600.0
2013-03-11 11:10:00,156.23,156.33,156.23,156.29,15400.0,124.6065,124.6862,124.6065,124.6543,15400.0
2013-03-11 11:15:00,156.3,156.34,156.28,156.31,39600.0,124.6623,124.6942,124.6463,124.6703,39600.0
2013-03-11 11:20:00,156.29,156.29,156.21,156.24,18300.0,124.6543,124.6543,124.5905,124.6144,18300.0
2013-03-11 11:25:00,156.25,156.29,156.25,156.28,9300.0,124.6224,124.6543,124.6224,124.6463,9300.0
2013-03-11 11:30:00,156.27,156.34,156.24,156.3,9100.0,124.6384,124.6942,124.6144,124.6623,9100.0
2013-03-11 11:35:00,156.28,156.32,156.25,156.32,5600.0,124.6463,124.6783,124.6224,124.6783,5600.0
2013-03-11 11:40:00,156.31,156.37,156.3,156.33,21800.0,124.6703,124.7181,124.6623,124.6862,21800.0
2013-03-11 11:45:00,156.35,156.4,156.34,156.38,20900.0,124.7022,124.7421,124.6942,124.7261,20900.0
2013-03-11 11:50:00,156.37,156.41,156.37,156.39,11000.0,124.7181,124.75,124.7181,124.7341,11000.0
2013-03-11 11:55:00,156.4,156.41,156.37,156.41,4900.0,124.7421,124.75,124.7181,124.75,4900.0
2013-03-11 12:00:00,156.4,156.49,156.39,156.46,39300.0,124.7421,124.8138,124.7341,124.7899,39300.0
2013-03-11 12:05:00,156.48,156.54,156.48,156.51,19900.0,124.8059,124.8537,124.8059,124.8298,19900.0
2013-03-11 12:10:00,156.49,156.53,156.49,156.52,14300.0,124.8138,124.8457,124.8138,124.8378,14300.0
2013-03-11 12:15:00,156.55,156.55,156.49,156.52,10600.0,124.8617,124.8617,124.8138,124.8378,10600.0
2013-03-11 12:20:00,156.52,156.54,156.48,156.5,12300.0,124.8378,124.8537,124.8059,124.8218,12300.0
2013-03-11 12:25:00,156.5,156.52,156.47,156.5,24200.0,124.8218,124.8378,124.7979,124.8218,24200.0
2013-03-11 12:30:00,156.48,156.48,156.43,156.46,14300.0,124.8059,124.8059,124.766,124.7899,14300.0
2013-03-11 12:35:00,156.46,156.48,156.43,156.43,9900.0,124.7899,124.8059,124.766,124.766,9900.0
2013-03-11 12:40:00,156.44,156.47,156.44,156.45,5900.0,124.774,124.7979,124.774,124.7819,5900.0
2013-03-11 12:45:00,156.47,156.51,156.47,156.48,11400.0,124.7979,124.8298,124.7979,124.8059,11400.0
2013-03-11 12:50:00,156.48,156.48,156.46,156.47,8300.0,124.8059,124.8059,124.7899,124.7979,8300.0
2013-03-11 12:55:00,156.47,156.59,156.47,156.59,29800.0,124.7979,124.8936,124.7979,124.8936,29800.0
2013-03-11 13:00:00,156.6,156.65,156.59,156.62,23000.0,124.9016,124.9415,124.8936,124.9175,23000.0
2013-03-11 13:05:00,156.62,156.65,156.6,156.64,10800.0,124.9175,124.9415,124.9016,124.9335,10800.0
2013-03-11 13:10:00,156.64,156.7,156.64,156.67,15100.0,124.9335,124.9813,124.9335,124.9574,15100.0
2013-03-11 13:15:00,156.67,156.67,156.6,156.62,9100.0,124.9574,124.9574,124.9016,124.9175,9100.0
2013-03-11 13:20:00,156.62,156.66,156.62,156.66,15400.0,124.9175,124.9494,124.9175,124.9494,15400.0
2013-03-11 13:25:00,156.66,156.7,156.65,156.69,11200.0,124.9494,124.9813,124.9415,124.9734,11200.0
2013-03-11 13:30:00,156.68,156.73,156.68,156.7,16200.0,124.9654,125.0053,124.9654,124.9813,16200.0
2013-03-11 13:35:00,156.72,156.73,156.68,156.72,17000.0,124.9973,125.0053,124.9654,124.9973,17000.0
2013-03-11 13:40:00,156.72,156.72,156.65,156.68,8400.0,124.9973,124.9973,124.9415,124.9654,8400.0
2013-03-11 13:45:00,156.65,156.68,156.64,156.66,12700.0,124.9415,124.9654,124.9335,124.9494,12700.0
2013-03-11 13:50:00,156.66,156.67,156.62,156.63,16200.0,124.9494,124.9574,124.9175,124.9255,16200.0
2013-03-11 13:55:00,156.64,156.67,156.64,156.65,12200.0,124.9335,124.9574,124.9335,124.9415,12200.0
2013-03-11 14:00:00,156.65,156.69,156.62,156.69,10500.0,124.9415,124.9734,124.9175,124.9734,10500.0
2013-03-11 14:05:00,156.68,156.71,156.64,156.71,7500.0,124.9654,124.9893,124.9335,124.9893,7500.0
2013-03-11 14:10:00,156.71,156.75,156.69,156.71,25300.0,124.9893,125.0212,124.9734,124.9893,25300.0
2013-03-11 14:15:00,156.71,156.72,156.66,156.69,14100.0,124.9893,124.9973,124.9494,124.9734,14100.0
2013-03-11 14:20:00,156.68,156.74,156.68,156.74,20200.0,124.9654,125.0132,124.9654,125.0132,20200.0
2013-03-11 14:25:00,156.75,156.77,156.68,156.7,26400.0,125.0212,125.0372,124.9654,124.9813,26400.0
2013-03-11 14:30:00,156.68,156.69,156.59,156.59,53500.0,124.9654,124.9734,124.8936,124.8936,53500.0
2013-03-11 14:35:00,156.6,156.69,156.59,156.67,14800.0,124.9016,124.9734,124.8936,124.9574,14800.0
2013-03-11 14:40:00,156.68,156.75,156.66,156.71,32200.0,124.9654,125.0212,124.9494,124.9893,32200.0
2013-03-11 14:45:00,156.71,156.84,156.7,156.78,32200.0,124.9893,125.093,124.9813,125.0451,32200.0
2013-03-11 14:50:00,156.79,156.79,156.72,156.75,22300.0,125.0531,125.0531,124.9973,125.0212,22300.0
2013-03-11 14:55:00,156.76,156.78,156.74,156.77,17500.0,125.0292,125.0451,125.0132,125.0372,17500.0
2013-03-11 15:00:00,156.76,156.77,156.69,156.71,38900.0,125.0292,125.0372,124.9734,124.9893,38900.0
2013-03-11 15:05:00,156.7,156.77,156.69,156.71,26300.0,124.9813,125.0372,124.9734,124.9893,26300.0
2013-03-11 15:10:00,156.71,156.72,156.67,156.69,24000.0,124.9893,124.9973,124.9574,124.9734,24000.0
2013-03-11 15:15:00,156.69,156.7,156.66,156.69,27700.0,124.9734,124.9813,124.9494,124.9734,27700.0
2013-03-11 15:20:00,156.7,156.72,156.68,156.69,20800.0,124.9813,124.9973,124.9654,124.9734,20800.0
2013-03-11 15:25:00,156.69,156.7,156.61,156.64,43100.0,124.9734,124.9813,124.9096,124.9335,43100.0
2013-03-11 15:30:00,156.63,156.67,156.61,156.62,20800.0,124.9255,124.9574,124.9096,124.9175,20800.0
2013-03-11 15:35:00,156.62,156.63,156.54,156.54,26600.0,124.9175,124.9255,124.8537,124.8537,26600.0
2013-03-11 15:40:00,156.54,156.63,156.54,156.62,20300.0,124.8537,124.9255,124.8537,124.9175,20300.0
2013-03-11 15:45:00,156.63,156.7,156.61,156.68,29100.0,124.9255,124.9813,124.9096,124.9654,29100.0
2013-03-11 15:50:00,156.68,156.76,156.67,156.75,57800.0,124.9654,125.0292,124.9574,125.0212,57800.0
2013-03-11 15:55:00,156.74,156.84,156.69,156.81,161300.0,125.0132,125.093,124.9734,125.0691,161300.0
2013-03-12 09:30:00,156.75,156.76,156.58,156.63,70900.0,125.0212,125.0292,124.8856,124.9255,70900.0
2013-03-12 09:35:00,156.63,156.68,156.55,156.61,53600.0,124.9255,124.9654,124.8617,124.9096,53600.0
2013-03-12 09:40:00,156.61,156.74,156.58,156.73,39500.0,124.9096,125.0132,124.8856,125.0053,39500.0
2013-03-12 09:45:00,156.71,156.71,156.55,156.62,43600.0,124.9893,124.9893,124.8617,124.9175,43600.0
2013-03-12 09:50:00,156.65,156.72,156.64,156.65,38700.0,124.9415,124.9973,124.9335,124.9415,38700.0
2013-03-12 09:55:00,156.66,156.75,156.62,156.72,61200.0,124.9494,125.0212,124.9175,124.9973,61200.0
2013-03-12 10:00:00,156.72,156.82,156.72,156.78,37800.0,124.9973,125.077,124.9973,125.0451,37800.0
2013-03-12 10:05:00,156.8,156.86,156.76,156.86,31200.0,125.0611,125.1089,125.0292,125.1089,31200.0
2013-03-12 10:10:00,156.84,156.89,156.83,156.86,29700.0,125.093,125.1329,125.085,125.1089,29700.0
2013-03-12 10:15:00,156.85,156.87,156.77,156.78,76000.0,125.101,125.1169,125.0372,125.0451,76000.0
2013-03-12 10:20:00,156.79,156.89,156.75,156.87,93800.0,125.0531,125.1329,125.0212,125.1169,93800.0
2013-03-12 10:25:00,156.88,156.88,156.82,156.87,35700.0,125.1249,125.1249,125.077,125.1169,35700.0
2013-03-12 10:30:00,156.87,156.88,156.77,156.78,100900.0,125.1169,125.1249,125.0372,125.0451,100900.0
2013-03-12 10:35:00,156.77,156.77,156.66,156.68,41400.0,125.0372,125.0372,124.9494,124.9654,41400.0
2013-03-12 10:40:00,156.69,156.69,156.63,156.68,57300.0,124.9734,124.9734,124.9255,124.9654,57300.0
2013-03-12 10:45:00,156.68,156.68,156.63,156.65,33000.0,124.9654,124.9654,124.9255,124.9415,33000.0
2013-03-12 10:50:00,156.65,156.73,156.63,156.71,16500.0,124.9415,125.0053,124.9255,124.9893,16500.0
2013-03-12 10:55:00,156.72,156.73,156.63,156.66,38700.0,124.9973,125.0053,124.9255,124.9494,38700.0
2013-03-12 11:00:00,156.64,156.65,156.5,156.51,38000.0,124.9335,124.9415,124.8218,124.8298,38000.0
2013-03-12 11:05:00,156.49,156.49,156.35,156.38,38900.0,124.8138,124.8138,124.7022,124.7261,38900.0
2013-03-12 11:10:00,156.36,156.46,156.36,156.42,21200.0,124.7102,124.7899,124.7102,124.758,21200.0
2013-03-12 11:15:00,156.4,156.43,156.36,156.37,22600.0,124.7421,124.766,124.7102,124.7181,22600.0
2013-03-12 11:20:00,156.37,156.37,156.18,156.18,35600.0,124.7181,124.7181,124.5666,124.5666,35600.0
2013-03-12 11:25:00,156.19,156.27,156.15,156.17,54200.0,124.5746,124.6384,124.5427,124.5586,54200.0
2013-03-12 11:30:00,156.16,156.26,156.11,156.21,65500.0,124.5506,124.6304,124.5108,124.5905,65500.0
2013-03-12 11:35:00,156.22,156.32,156.22,156.25,36900.0,124.5985,124.6783,124.5985,124.6224,36900.0
2013-03-12 11:40:00,156.25,156.3,156.23,156.27,28100.0,124.6224,124.6623,124.6065,124.6384,28100.0
2013-03-12 11:45:00,156.27,156.29,156.15,156.29,42000.0,124.6384,124.6543,124.5427,124.6543,42000.0
2013-03-12 11:50:00,156.32,156.43,156.29,156.4,23100.0,124.6783,124.766,124.6543,124.7421,23100.0
2013-03-12 11:55:00,156.39,156.58,156.39,156.52,25400.0,124.7341,124.8856,124.7341,124.8378,25400.0
2013-03-12 12:00:00,156.49,156.51,156.44,156.44,15100.0,124.8138,124.8298,124.774,124.774,15100.0
2013-03-12 12:05:00,156.43,156.52,156.39,156.49,23800.0,124.766,124.8378,124.7341,124.8138,23800.0
2013-03-12 12:10:00,156.49,156.5,156.42,156.43,22700.0,124.8138,124.8218,124.758,124.766,22700.0
2013-03-12 12:15:00,156.44,156.52,156.44,156.48,47700.0,124.774,124.8378,124.774,124.8059,47700.0
2013-03-12 12:20:00,156.47,156.47,156.33,156.36,33800.0,124.7979,124.7979,124.6862,124.7102,33800.0
2013-03-12 12:25:00,156.36,156.4,156.22,156.27,37100.0,124.7102,124.7421,124.5985,124.6384,37100.0
2013-03-12 12:30:00,156.28,156.35,156.28,156.34,17400.0,124.6463,124.7022,124.6463,124.6942,17400.0
2013-03-12 12:35:00,156.33,156.36,156.29,156.31,43900.0,124.6862,124.7102,124.6543,124.6703,43900.0
2013-03-12 12:40:00,156.33,156.37,156.24,156.37,47200.0,124.6862,124.7181,124.6144,124.7181,47200.0
2013-03-12 12:45:00,156.37,156.39,156.29,156.36,21700.0,124.7181,124.7341,124.6543,124.7102,21700.0
2013-03-12 12:50:00,156.37,156.39,156.34,156.38,23200.0,124.7181,124.7341,124.6942,124.7261,23200.0
2013-03-12 12:55:00,156.38,156.5,156.38,156.46,50600.0,124.7261,124.8218,124.7261,124.7899,50600.0
2013-03-12 13:00:00,156.46,156.46,156.37,156.37,18000.0,124.7899,124.7899,124.7181,124.7181,18000.0
2013-03-12 13:05:00,156.37,156.43,156.37,156.39,38800.0,124.7181,124.766,124.7181,124.7341,38800.0
2013-03-12 13:10:00,156.37,156.44,156.31,156.4,74700.0,124.7181,124.774,124.6703,124.7421,74700.0
2013-03-12 13:15:00,156.4,156.42,156.39,156.42,7500.0,124.7421,124.758,124.7341,124.758,7500.0
2013-03-12 13:20:00,156.41,156.44,156.36,156.39,22900.0,124.75,124.774,124.7102,124.7341,22900.0
2013-03-12 13:25:00,156.38,156.39,156.34,156.36,32000.0,124.7261,124.7341,124.6942,124.7102,32000.0
2013-03-12 13:30:00,156.35,156.38,156.32,156.36,60100.0,124.7022,124.7261,124.6783,124.7102,60100.0
2013-03-12 13:35:00,156.36,156.42,156.33,156.36,50300.0,124.7102,124.758,124.6862,124.7102,50300.0
2013-03-12 13:40:00,156.37,156.43,156.32,156.42,74400.0,124.7181,124.766,124.6783,124.758,74400.0
2013-03-12 13:45:00,156.42,156.46,156.26,156.3,18300.0,124.758,124.7899,124.6304,124.6623,18300.0
2013-03-12 13:50:00,156.3,156.32,156.18,156.19,36400.0,124.6623,124.6783,124.5666,124.5746,36400.0
2013-03-12 13:55:00,156.19,156.23,156.16,156.21,21200.0,124.5746,124.6065,124.5506,124.5905,21200.0
2013-03-12 14:00:00,156.2,156.27,156.18,156.18,38000.0,124.5825,124.6384,124.5666,124.5666,38000.0
2013-03-12 14:05:00,156.2,156.2,156.11,156.11,50200.0,124.5825,124.5825,124.5108,124.5108,50200.0
2013-03-12 14:10:00,156.1,156.13,156.01,156.12,77700.0,124.5028,124.5267,124.431,124.5187,77700.0
2013-03-12 14:15:00,156.11,156.14,156.03,156.13,57200.0,124.5108,124.5347,124.447,124.5267,57200.0
2013-03-12 14:20:00,156.12,156.18,156.07,156.12,44300.0,124.5187,124.5666,124.4789,124.5187,44300.0
2013-03-12 14:25:00,156.13,156.14,156.08,156.11,61100.0,124.5267,124.5347,124.4868,124.5108,61100.0
2013-03-12 14:30:00,156.12,156.17,156.08,156.11,70000.0,124.5187,124.5586,124.4868,124.5108,70000.0
2013-03-12 14:35:00,156.12,156.17,156.1,156.12,20200.0,124.5187,124.5586,124.5028,124.5187,20200.0
2013-03-12 14:40:00,156.12,156.24,156.11,156.23,17500.0,124.5187,124.6144,124.5108,124.6065,17500.0
2013-03-12 14:45:00,156.25,156.29,156.21,156.26,48900.0,124.6224,124.6543,124.5905,124.6304,48900.0
2013-03-12 14:50:00,156.25,156.29,156.25,156.27,43300.0,124.6224,124.6543,124.6224,124.6384,43300.0
2013-03-12 14:55:00,156.27,156.3,156.19,156.19,66900.0,124.6384,124.6623,124.5746,124.5746,66900.0
2013-03-12 15:00:00,156.19,156.3,156.19,156.27,61200.0,124.5746,124.6623,124.5746,124.6384,61200.0
2013-03-12 15:05:00,156.27,156.27,156.19,156.24,55100.0,124.6384,124.6384,124.5746,124.6144,55100.0
2013-03-12 15:10:00,156.24,156.43,156.24,156.42,49600.0,124.6144,124.766,124.6144,124.758,49600.0
2013-03-12 15:15:00,156.4,156.45,156.39,156.45,41000.0,124.7421,124.7819,124.7341,124.7819,41000.0
2013-03-12 15:20:00,156.46,156.55,156.44,156.54,40700.0,124.7899,124.8617,124.774,124.8537,40700.0
2013-03-12 15:25:00,156.54,156.56,156.39,156.44,49100.0,124.8537,124.8697,124.7341,124.774,49100.0
2013-03-12 15:30:00,156.45,156.47,156.39,156.39,39800.0,124.7819,124.7979,124.7341,124.7341,39800.0
2013-03-12 15:35:00,156.39,156.51,156.39,156.51,39100.0,124.7341,124.8298,124.7341,124.8298,39100.0
2013-03-12 15:40:00,156.51,156.54,156.46,156.46,206400.0,124.8298,124.8537,124.7899,124.7899,206400.0
2013-03-12 15:45:00,156.46,156.46,156.39,156.4,60800.0,124.7899,124.7899,124.7341,124.7421,60800.0
2013-03-12 15:50:00,156.39,156.43,156.34,156.43,112700.0,124.7341,124.766,124.6942,124.766,112700.0
2013-03-12 15:55:00,156.43,156.49,156.36,156.49,272000.0,124.766,124.8138,124.7102,124.8138,272000.0
2013-03-13 09:30:00,156.58,156.58,156.42,156.54,66900.0,124.8856,124.8856,124.758,124.8537,66900.0
2013-03-13 09:35:00,156.53,156.63,156.46,156.47,45400.0,124.8457,124.9255,124.7899,124.7979,45400.0
2013-03-13 09:40:00,156.43,156.43,156.11,156.21,169900.0,124.766,124.766,124.5108,124.5905,169900.0
2013-03-13 09:45:00,156.2,156.29,156.04,156.23,97100.0,124.5825,124.6543,124.4549,124.6065,97100.0
2013-03-13 09:50:00,156.21,156.28,156.14,156.25,46400.0,124.5905,124.6463,124.5347,124.6224,46400.0
2013-03-13 09:55:00,156.25,156.37,156.21,156.37,13800.0,124.6224,124.7181,124.5905,124.7181,13800.0
2013-03-13 10:00:00,156.34,156.35,156.14,156.19,25900.0,124.6942,124.7022,124.5347,124.5746,25900.0
2013-03-13 10:05:00,156.19,156.22,156.1,156.11,35100.0,124.5746,124.5985,124.5028,124.5108,35100.0
2013-03-13 10:10:00,156.1,156.31,156.1,156.26,41800.0,124.5028,124.6703,124.5028,124.6304,41800.0
2013-03-13 10:15:00,156.27,156.33,156.23,156.28,41600.0,124.6384,124.6862,124.6065,124.6463,41600.0
2013-03-13 10:20:00,156.29,156.39,156.27,156.37,22700.0,124.6543,124.7341,124.6384,124.7181,22700.0
2013-03-13 10:25:00,156.36,156.36,156.27,156.29,12700.0,124.7102,124.7102,124.6384,124.6543,12700.0
2013-03-13 10:30:00,156.3,156.34,156.26,156.27,19700.0,124.6623,124.6942,124.6304,124.6384,19700.0
2013-03-13 10:35:00,156.25,156.47,156.23,156.46,26200.0,124.6224,124.7979,124.6065,124.7899,26200.0
2013-03-13 10:40:00,156.47,156.51,156.45,156.5,31200.0,124.7979,124.8298,124.7819,124.8218,31200.0
2013-03-13 10:45:00,156.52,156.54,156.46,156.47,22300.0,124.8378,124.8537,124.7899,124.7979,22300.0
2013-03-13 10:50:00,156.48,156.49,156.44,156.49,29300.0,124.8059,124.8138,124.774,124.8138,29300.0
2013-03-13 10:55:00,156.49,156.52,156.45,156.51,28400.0,124.8138,124.8378,124.7819,124.8298,28400.0
2013-03-13 11:00:00,156.52,156.54,156.46,156.48,34400.0,124.8378,124.8537,124.7899,124.8059,34400.0
2013-03-13 11:05:00,156.48,156.54,156.47,156.51,13900.0,124.8059,124.8537,124.7979,124.8298,13900.0
2013-03-13 11:10:00,156.51,156.6,156.51,156.57,18300.0,124.8298,124.9016,124.8298,124.8776,18300.0
2013-03-13 11:15:00,156.59,156.6,156.56,156.56,13000.0,124.8936,124.9016,124.8697,124.8697,13000.0
2013-03-13 11:20:00,156.56,156.58,156.45,156.52,27300.0,124.8697,124.8856,124.7819,124.8378,27300.0
2013-03-13 11:25:00,156.52,156.53,156.47,156.49,9400.0,124.8378,124.8457,124.7979,124.8138,9400.0
2013-03-13 11:30:00,156.48,156.52,156.42,156.47,24300.0,124.8059,124.8378,124.758,124.7979,24300.0
2013-03-13 11:35:00,156.47,156.5,156.44,156.47,9600.0,124.7979,124.8218,124.774,124.7979,9600.0
2013-03-13 11:40:00,156.47,156.5,156.43,156.44,16500.0,124.7979,124.8218,124.766,124.774,16500.0
2013-03-13 11:45:00,156.44,156.45,156.39,156.41,20900.0,124.774,124.7819,124.7341,124.75,20900.0
2013-03-13 11:50:00,156.41,156.47,156.4,156.46,169600.0,124.75,124.7979,124.7421,124.7899,169600.0
2013-03-13 11:55:00,156.45,156.48,156.36,156.41,186000.0,124.7819,124.8059,124.7102,124.75,186000.0
2013-03-13 12:00:00,156.41,156.41,156.37,156.4,63300.0,124.75,124.75,124.7181,124.7421,63300.0
2013-03-13 12:05:00,156.4,156.49,156.4,156.46,14000.0,124.7421,124.8138,124.7421,124.7899,14000.0
2013-03-13 12:10:00,156.47,156.52,156.46,156.5,13300.0,124.7979,124.8378,124.7899,124.8218,13300.0
2013-03-13 12:15:00,156.49,156.61,156.49,156.6,34200.0,124.8138,124.9096,124.8138,124.9016,34200.0
2013-03-13 12:20:00,156.59,156.63,156.59,156.62,23300.0,124.8936,124.9255,124.8936,124.9175,23300.0
2013-03-13 12:25:00,156.62,156.71,156.62,156.71,23400.0,124.9175,124.9893,124.9175,124.9893,23400.0
2013-03-13 12:30:00,156.7,156.72,156.65,156.71,31100.0,124.9813,124.9973,124.9415,124.9893,31100.0
2013-03-13 12:35:00,156.73,156.82,156.72,156.78,38500.0,125.0053,125.077,124.9973,125.0451,38500.0
2013-03-13 12:40:00,156.81,156.83,156.76,156.77,12300.0,125.0691,125.085,125.0292,125.0372,12300.0
2013-03-13 12:45:00,156.77,156.77,156.71,156.73,12100.0,125.0372,125.0372,124.9893,125.0053,12100.0
2013-03-13 12:50:00,156.73,156.77,156.73,156.75,47200.0,125.0053,125.0372,125.0053,125.0212,47200.0
2013-03-13 12:55:00,156.75,156.76,156.72,156.74,18900.0,125.0212,125.0292,124.9973,125.0132,18900.0
2013-03-13 13:00:00,156.75,156.78,156.64,156.68,24200.0,125.0212,125.0451,124.9335,124.9654,24200.0
2013-03-13 13:05:00,156.68,156.74,156.67,156.7,15900.0,124.9654,125.0132,124.9574,124.9813,15900.0
2013-03-13 13:10:00,156.69,156.74,156.68,156.74,13600.0,124.9734,125.0132,124.9654,125.0132,13600.0
2013-03-13 13:15:00,156.73,156.78,156.73,156.74,21300.0,125.0053,125.0451,125.0053,125.0132,21300.0
2013-03-13 13:20:00,156.75,156.75,156.72,156.72,5600.0,125.0212,125.0212,124.9973,124.9973,5600.0
2013-03-13 13:25:00,156.71,156.75,156.71,156.75,11800.0,124.9893,125.0212,124.9893,125.0212,11800.0
2013-03-13 13:30:00,156.75,156.76,156.74,156.75,12300.0,125.0212,125.0292,125.0132,125.0212,12300.0
2013-03-13 13:35:00,156.75,156.76,156.74,156.75,6200.0,125.0212,125.0292,125.0132,125.0212,6200.0
2013-03-13 13:40:00,156.75,156.86,156.75,156.83,24000.0,125.0212,125.1089,125.0212,125.085,24000.0
2013-03-13 13:45:00,156.83,156.93,156.83,156.91,37900.0,125.085,125.1648,125.085,125.1488,37900.0
2013-03-13 13:50:00,156.9,156.91,156.87,156.87,20300.0,125.1408,125.1488,125.1169,125.1169,20300.0
2013-03-13 13:55:00,156.86,156.88,156.84,156.86,17700.0,125.1089,125.1249,125.093,125.1089,17700.0
2013-03-13 14:00:00,156.86,156.86,156.81,156.83,26000.0,125.1089,125.1089,125.0691,125.085,26000.0
2013-03-13 14:05:00,156.82,156.88,156.82,156.86,18700.0,125.077,125.1249,125.077,125.1089,18700.0
2013-03-13 14:10:00,156.87,156.87,156.82,156.84,23600.0,125.1169,125.1169,125.077,125.093,23600.0
2013-03-13 14:15:00,156.84,156.86,156.81,156.82,16600.0,125.093,125.1089,125.0691,125.077,16600.0
2013-03-13 14:20:00,156.83,156.84,156.7,156.74,22300.0,125.085,125.093,124.9813,125.0132,22300.0
2013-03-13 14:25:00,156.74,156.85,156.74,156.8,28100.0,125.0132,125.101,125.0132,125.0611,28100.0
2013-03-13 14:30:00,156.8,156.81,156.78,156.81,18200.0,125.0611,125.0691,125.0451,125.0691,18200.0
2013-03-13 14:35:00,156.8,156.81,156.73,156.75,34400.0,125.0611,125.0691,125.0053,125.0212,34400.0
2013-03-13 14:40:00,156.75,156.75,156.69,156.69,46600.0,125.0212,125.0212,124.9734,124.9734,46600.0
2013-03-13 14:45:00,156.69,156.72,156.68,156.68,22300.0,124.9734,124.9973,124.9654,124.9654,22300.0
2013-03-13 14:50:00,156.69,156.73,156.66,156.69,21500.0,124.9734,125.0053,124.9494,124.9734,21500.0
2013-03-13 14:55:00,156.69,156.71,156.66,156.7,32800.0,124.9734,124.9893,124.9494,124.9813,32800.0
2013-03-13 15:00:00,156.7,156.75,156.68,156.72,24800.0,124.9813,125.0212,124.9654,124.9973,24800.0
2013-03-13 15:05:00,156.73,156.73,156.56,156.56,43600.0,125.0053,125.0053,124.8697,124.8697,43600.0
2013-03-13 15:10:00,156.57,156.63,156.56,156.6,21700.0,124.8776,124.9255,124.8697,124.9016,21700.0
2013-03-13 15:15:00,156.59,156.64,156.58,156.6,18900.0,124.8936,124.9335,124.8856,124.9016,18900.0
2013-03-13 15:20:00,156.6,156.66,156.6,156.65,19700.0,124.9016,124.9494,124.9016,124.9415,19700.0
2013-03-13 15:25:00,156.63,156.7,156.63,156.7,19900.0,124.9255,124.9813,124.9255,124.9813,19900.0
2013-03-13 15:30:00,156.69,156.79,156.69,156.74,38200.0,124.9734,125.0531,124.9734,125.0132,38200.0
2013-03-13 15:35:00,156.75,156.78,156.73,156.74,32400.0,125.0212,125.0451,125.0053,125.0132,32400.0
2013-03-13 15:40:00,156.73,156.73,156.69,156.7,27900.0,125.0053,125.0053,124.9734,124.9813,27900.0
2013-03-13 15:45:00,156.69,156.79,156.69,156.78,109800.0,124.9734,125.0531,124.9734,125.0451,109800.0
2013-03-13 15:50:00,156.79,156.81,156.75,156.8,58100.0,125.0531,125.0691,125.0212,125.0611,58100.0
2013-03-13 15:55:00,156.8,156.8,156.66,156.7,113200.0,125.0611,125.0611,124.9494,124.9813,113200.0
2013-03-14 09:30:00,157.11,157.2,157.06,157.16,84700.0,125.3083,125.3801,125.2685,125.3482,84700.0
2013-03-14 09:35:00,157.18,157.36,157.18,157.28,68700.0,125.3642,125.5077,125.3642,125.4439,68700.0
2013-03-14 09:40:00,157.29,157.34,157.19,157.24,75900.0,125.4519,125.4918,125.3721,125.412,75900.0
2013-03-14 09:45:00,157.23,157.32,157.23,157.3,50700.0,125.4041,125.4758,125.4041,125.4599,50700.0
2013-03-14 09:50:00,157.31,157.39,157.31,157.35,56800.0,125.4679,125.5317,125.4679,125.4998,56800.0
2013-03-14 09:55:00,157.36,157.4,157.32,157.36,46200.0,125.5077,125.5396,125.4758,125.5077,46200.0
2013-03-14 10:00:00,157.38,157.42,157.32,157.35,62900.0,125.5237,125.5556,125.4758,125.4998,62900.0
2013-03-14 10:05:00,157.32,157.33,157.23,157.24,30500.0,125.4758,125.4838,125.4041,125.412,30500.0
2013-03-14 10:10:00,157.24,157.26,157.17,157.18,130600.0,125.412,125.428,125.3562,125.3642,130600.0
2013-03-14 10:15:00,157.19,157.19,157.08,157.09,30300.0,125.3721,125.3721,125.2844,125.2924,30300.0
2013-03-14 10:20:00,157.08,157.13,157.03,157.12,32500.0,125.2844,125.3243,125.2445,125.3163,32500.0
2013-03-14 10:25:00,157.14,157.21,157.13,157.21,22000.0,125.3323,125.3881,125.3243,125.3881,22000.0
2013-03-14 10:30:00,157.19,157.23,157.17,157.21,25200.0,125.3721,125.4041,125.3562,125.3881,25200.0
2013-03-14 10:35:00,157.19,157.25,157.19,157.22,22900.0,125.3721,125.42,125.3721,125.3961,22900.0
2013-03-14 10:40:00,157.23,157.3,157.22,157.29,12900.0,125.4041,125.4599,125.3961,125.4519,12900.0
2013-03-14 10:45:00,157.31,157.31,157.23,157.28,20100.0,125.4679,125.4679,125.4041,125.4439,20100.0
2013-03-14 10:50:00,157.24,157.28,157.23,157.26,7500.0,125.412,125.4439,125.4041,125.428,7500.0
2013-03-14 10:55:00,157.27,157.28,157.2,157.26,13800.0,125.436,125.4439,125.3801,125.428,13800.0
2013-03-14 11:00:00,157.24,157.28,157.23,157.24,18000.0,125.412,125.4439,125.4041,125.412,18000.0
2013-03-14 11:05:00,157.25,157.28,157.21,157.23,9100.0,125.42,125.4439,125.3881,125.4041,9100.0
2013-03-14 11:10:00,157.23,157.25,157.16,157.2,13700.0,125.4041,125.42,125.3482,125.3801,13700.0
2013-03-14 11:15:00,157.21,157.22,157.19,157.2,14600.0,125.3881,125.3961,125.3721,125.3801,14600.0
2013-03-14 11:20:00,157.21,157.22,157.19,157.19,5100.0,125.3881,125.3961,125.3721,125.3721,5100.0
2013-03-14 11:25:00,157.19,157.2,157.16,157.17,15200.0,125.3721,125.3801,125.3482,125.3562,15200.0
2013-03-14 11:30:00,157.17,157.21,157.14,157.17,15000.0,125.3562,125.3881,125.3323,125.3562,15000.0
2013-03-14 11:35:00,157.19,157.24,157.19,157.24,19300.0,125.3721,125.412,125.3721,125.412,19300.0
2013-03-14 11:40:00,157.25,157.28,157.23,157.26,11900.0,125.42,125.4439,125.4041,125.428,11900.0
2013-03-14 11:45:00,157.26,157.34,157.25,157.31,28400.0,125.428,125.4918,125.42,125.4679,28400.0
2013-03-14 11:50:00,157.32,157.35,157.3,157.34,18100.0,125.4758,125.4998,125.4599,125.4918,18100.0
2013-03-14 11:55:00,157.35,157.35,157.3,157.3,17400.0,125.4998,125.4998,125.4599,125.4599,17400.0
2013-03-14 12:00:00,157.31,157.33,157.3,157.33,18100.0,125.4679,125.4838,125.4599,125.4838,18100.0
2013-03-14 12:05:00,157.32,157.39,157.32,157.39,17300.0,125.4758,125.5317,125.4758,125.5317,17300.0
2013-03-14 12:10:00,157.39,157.42,157.38,157.39,38500.0,125.5317,125.5556,125.5237,125.5317,38500.0
2013-03-14 12:15:00,157.38,157.44,157.38,157.43,33800.0,125.5237,125.5715,125.5237,125.5636,33800.0
2013-03-14 12:20:00,157.43,157.45,157.36,157.36,16700.0,125.5636,125.5795,125.5077,125.5077,16700.0
2013-03-14 12:25:00,157.38,157.41,157.36,157.38,25000.0,125.5237,125.5476,125.5077,125.5237,25000.0
2013-03-14 12:30:00,157.38,157.44,157.38,157.44,38000.0,125.5237,125.5715,125.5237,125.5715,38000.0
2013-03-14 12:35:00,157.45,157.5,157.44,157.47,40900.0,125.5795,125.6194,125.5715,125.5955,40900.0
2013-03-14 12:40:00,157.45,157.47,157.4,157.44,30300.0,125.5795,125.5955,125.5396,125.5715,30300.0
2013-03-14 12:45:00,157.42,157.45,157.33,157.36,45100.0,125.5556,125.5795,125.4838,125.5077,45100.0
2013-03-14 12:50:00,157.35,157.4,157.34,157.38,13500.0,125.4998,125.5396,125.4918,125.5237,13500.0
2013-03-14 12:55:00,157.36,157.37,157.33,157.34,34600.0,125.5077,125.5157,125.4838,125.4918,34600.0
2013-03-14 13:00:00,157.34,157.44,157.34,157.43,66100.0,125.4918,125.5715,125.4918,125.5636,66100.0
2013-03-14 13:05:00,157.43,157.45,157.37,157.37,51700.0,125.5636,125.5795,125.5157,125.5157,51700.0
2013-03-14 13:10:00,157.36,157.38,157.33,157.33,64200.0,125.5077,125.5237,125.4838,125.4838,64200.0
2013-03-14 13:15:00,157.33,157.35,157.31,157.34,54800.0,125.4838,125.4998,125.4679,125.4918,54800.0
2013-03-14 13:20:00,157.33,157.34,157.3,157.33,67600.0,125.4838,125.4918,125.4599,125.4838,67600.0
2013-03-14 13:25:00,157.33,157.34,157.28,157.29,134100.0,125.4838,125.4918,125.4439,125.4519,134100.0
2013-03-14 13:30:00,157.27,157.29,157.26,157.26,19100.0,125.436,125.4519,125.428,125.428,19100.0
2013-03-14 13:35:00,157.25,157.27,157.22,157.25,27900.0,125.42,125.436,125.3961,125.42,27900.0
2013-03-14 13:40:00,157.25,157.26,157.23,157.23,13200.0,125.42,125.428,125.4041,125.4041,13200.0
2013-03-14 13:45:00,157.24,157.3,157.24,157.29,13700.0,125.412,125.4599,125.412,125.4519,13700.0
2013-03-14 13:50:00,157.29,157.31,157.22,157.23,110000.0,125.4519,125.4679,125.3961,125.4041,110000.0
2013-03-14 13:55:00,157.23,157.26,157.18,157.19,152600.0,125.4041,125.428,125.3642,125.3721,152600.0
2013-03-14 14:00:00,157.18,157.25,157.18,157.23,27300.0,125.3642,125.42,125.3642,125.4041,27300.0
2013-03-14 14:05:00,157.23,157.29,157.22,157.29,15500.0,125.4041,125.4519,125.3961,125.4519,15500.0
2013-03-14 14:10:00,157.28,157.3,157.25,157.27,37700.0,125.4439,125.4599,125.42,125.436,37700.0
2013-03-14 14:15:00,157.27,157.29,157.21,157.29,17000.0,125.436,125.4519,125.3881,125.4519,17000.0
2013-03-14 14:20:00,157.26,157.33,157.26,157.3,26400.0,125.428,125.4838,125.428,125.4599,26400.0
2013-03-14 14:25:00,157.3,157.31,157.26,157.27,7800.0,125.4599,125.4679,125.428,125.436,7800.0
2013-03-14 14:30:00,157.27,157.31,157.24,157.26,30500.0,125.436,125.4679,125.412,125.428,30500.0
2013-03-14 14:35:00,157.27,157.32,157.26,157.3,15900.0,125.436,125.4758,125.428,125.4599,15900.0
2013-03-14 14:40:00,157.29,157.32,157.29,157.29,8200.0,125.4519,125.4758,125.4519,125.4519,8200.0
2013-03-14 14:45:00,157.3,157.34,157.3,157.3,14900.0,125.4599,125.4918,125.4599,125.4599,14900.0
2013-03-14 14:50:00,157.3,157.33,157.3,157.33,6800.0,125.4599,125.4838,125.4599,125.4838,6800.0
2013-03-14 14:55:00,157.33,157.37,157.33,157.36,10500.0,125.4838,125.5157,125.4838,125.5077,10500.0
2013-03-14 15:00:00,157.37,157.39,157.34,157.39,54100.0,125.5157,125.5317,125.4918,125.5317,54100.0
2013-03-14 15:05:00,157.4,157.42,157.37,157.39,62800.0,125.5396,125.5556,125.5157,125.5317,62800.0
2013-03-14 15:10:00,157.4,157.4,157.37,157.39,43100.0,125.5396,125.5396,125.5157,125.5317,43100.0
2013-03-14 15:15:00,157.38,157.44,157.38,157.41,29200.0,125.5237,125.5715,125.5237,125.5476,29200.0
2013-03-14 15:20:00,157.41,157.43,157.4,157.42,66600.0,125.5476,125.5636,125.5396,125.5556,66600.0
2013-03-14 15:25:00,157.41,157.42,157.36,157.37,515200.0,125.5476,125.5556,125.5077,125.5157,515200.0
2013-03-14 15:30:00,157.37,157.46,157.36,157.41,60300.0,125.5157,125.5875,125.5077,125.5476,60300.0
2013-03-14 15:35:00,157.42,157.5,157.42,157.5,20200.0,125.5556,125.6194,125.5556,125.6194,20200.0
2013-03-14 15:40:00,157.5,157.56,157.49,157.55,24800.0,125.6194,125.6673,125.6114,125.6593,24800.0
2013-03-14 15:45:00,157.56,157.61,157.54,157.58,38700.0,125.6673,125.7071,125.6513,125.6832,38700.0
2013-03-14 15:50:00,157.58,157.59,157.53,157.53,23800.0,125.6832,125.6912,125.6433,125.6433,23800.0
2013-03-14 15:55:00,157.54,157.56,157.45,157.55,284300.0,125.6513,125.6673,125.5795,125.6593,284300.0
2013-03-15 09:30:00,157.37,157.41,157.15,157.19,71500.0,125.5157,125.5476,125.3402,125.3721,71500.0
2013-03-15 09:35:00,157.2,157.29,157.12,157.15,59200.0,125.3801,125.4519,125.3163,125.3402,59200.0
2013-03-15 09:40:00,157.12,157.25,157.11,157.25,33700.0,125.3163,125.42,125.3083,125.42,33700.0
2013-03-15 09:45:00,157.23,157.28,157.16,157.28,42000.0,125.4041,125.4439,125.3482,125.4439,42000.0
2013-03-15 09:50:00,157.28,157.34,157.13,157.18,63000.0,125.4439,125.4918,125.3243,125.3642,63000.0
2013-03-15 09:55:00,157.19,157.22,156.94,156.96,85000.0,125.3721,125.3961,125.1728,125.1887,85000.0
2013-03-15 10:00:00,156.94,156.99,156.83,156.93,98000.0,125.1728,125.2126,125.085,125.1648,98000.0
2013-03-15 10:05:00,156.92,156.99,156.85,156.99,37000.0,125.1568,125.2126,125.101,125.2126,37000.0
2013-03-15 10:10:00,156.98,157.01,156.93,156.96,30500.0,125.2047,125.2286,125.1648,125.1887,30500.0
2013-03-15 10:15:00,156.95,157.03,156.91,157.03,59300.0,125.1807,125.2445,125.1488,125.2445,59300.0
2013-03-15 10:20:00,157.03,157.13,157.03,157.11,72600.0,125.2445,125.3243,125.2445,125.3083,72600.0
2013-03-15 10:25:00,157.11,157.19,157.09,157.11,91300.0,125.3083,125.3721,125.2924,125.3083,91300.0
2013-03-15 10:30:00,157.1,157.2,157.09,157.13,245600.0,125.3004,125.3801,125.2924,125.3243,245600.0
2013-03-15 10:35:00,157.14,157.21,157.12,157.2,16000.0,125.3323,125.3881,125.3163,125.3801,16000.0
2013-03-15 10:40:00,157.21,157.27,157.19,157.26,35200.0,125.3881,125.436,125.3721,125.428,35200.0
2013-03-15 10:45:00,157.29,157.3,157.13,157.19,30200.0,125.4519,125.4599,125.3243,125.3721,30200.0
2013-03-15 10:50:00,157.2,157.21,157.14,157.16,11200.0,125.3801,125.3881,125.3323,125.3482,11200.0
2013-03-15 10:55:00,157.19,157.22,157.15,157.22,11400.0,125.3721,125.3961,125.3402,125.3961,11400.0
2013-03-15 11:00:00,157.24,157.28,157.2,157.28,24800.0,125.412,125.4439,125.3801,125.4439,24800.0
2013-03-15 11:05:00,157.27,157.28,157.24,157.27,13100.0,125.436,125.4439,125.412,125.436,13100.0
2013-03-15 11:10:00,157.26,157.29,157.21,157.22,13700.0,125.428,125.4519,125.3881,125.3961,13700.0
2013-03-15 11:15:00,157.22,157.34,157.21,157.32,20000.0,125.3961,125.4918,125.3881,125.4758,20000.0
2013-03-15 11:20:00,157.32,157.37,157.28,157.36,33600.0,125.4758,125.5157,125.4439,125.5077,33600.0
2013-03-15 11:25:00,157.36,157.45,157.35,157.39,85000.0,125.5077,125.5795,125.4998,125.5317,85000.0
2013-03-15 11:30:00,157.39,157.43,157.36,157.43,28500.0,125.5317,125.5636,125.5077,125.5636,28500.0
2013-03-15 11:35:00,157.44,157.46,157.42,157.43,9800.0,125.5715,125.5875,125.5556,125.5636,9800.0
2013-03-15 11:40:00,157.44,157.45,157.39,157.41,23300.0,125.5715,125.5795,125.5317,125.5476,23300.0
2013-03-15 11:45:00,157.4,157.41,157.35,157.36,26800.0,125.5396,125.5476,125.4998,125.5077,26800.0
2013-03-15 11:50:00,157.36,157.41,157.36,157.37,19400.0,125.5077,125.5476,125.5077,125.5157,19400.0
2013-03-15 11:55:00,157.38,157.41,157.36,157.4,9600.0,125.5237,125.5476,125.5077,125.5396,9600.0
2013-03-15 12:00:00,157.41,157.41,157.35,157.36,18800.0,125.5476,125.5476,125.4998,125.5077,18800.0
2013-03-15 12:05:00,157.37,157.41,157.35,157.4,21900.0,125.5157,125.5476,125.4998,125.5396,21900.0
2013-03-15 12:10:00,157.41,157.42,157.38,157.39,23100.0,125.5476,125.5556,125.5237,125.5317,23100.0
2013-03-15 12:15:00,157.4,157.46,157.4,157.45,13900.0,125.5396,125.5875,125.5396,125.5795,13900.0
2013-03-15 12:20:00,157.45,157.46,157.43,157.44,360300.0,125.5795,125.5875,125.5636,125.5715,360300.0
2013-03-15 12:25:00,157.44,157.46,157.43,157.43,276900.0,125.5715,125.5875,125.5636,125.5636,276900.0
2013-03-15 12:30:00,157.42,157.45,157.38,157.43,115200.0,125.5556,125.5795,125.5237,125.5636,115200.0
2013-03-15 12:35:00,157.44,157.48,157.42,157.45,80000.0,125.5715,125.6034,125.5556,125.5795,80000.0
2013-03-15 12:40:00,157.46,157.52,157.45,157.51,20700.0,125.5875,125.6354,125.5795,125.6274,20700.0
2013-03-15 12:45:00,157.5,157.56,157.5,157.53,67000.0,125.6194,125.6673,125.6194,125.6433,67000.0
2013-03-15 12:50:00,157.53,157.53,157.41,157.42,38500.0,125.6433,125.6433,125.5476,125.5556,38500.0
2013-03-15 12:55:00,157.42,157.46,157.39,157.4,16800.0,125.5556,125.5875,125.5317,125.5396,16800.0
2013-03-15 13:00:00,157.4,157.43,157.39,157.39,22000.0,125.5396,125.5636,125.5317,125.5317,22000.0
2013-03-15 13:05:00,157.39,157.41,157.37,157.38,9000.0,125.5317,125.5476,125.5157,125.5237,9000.0
2013-03-15 13:10:00,157.38,157.41,157.35,157.36,9900.0,125.5237,125.5476,125.4998,125.5077,9900.0
2013-03-15 13:15:00,157.36,157.41,157.36,157.38,105700.0,125.5077,125.5476,125.5077,125.5237,105700.0
2013-03-15 13:20:00,157.39,157.39,157.34,157.35,15300.0,125.5317,125.5317,125.4918,125.4998,15300.0
2013-03-15 13:25:00,157.35,157.37,157.33,157.33,41500.0,125.4998,125.5157,125.4838,125.4838,41500.0
2013-03-15 13:30:00,157.35,157.39,157.33,157.38,41900.0,125.4998,125.5317,125.4838,125.5237,41900.0
2013-03-15 13:35:00,157.37,157.37,157.34,157.37,5900.0,125.5157,125.5157,125.4918,125.5157,5900.0
2013-03-15 13:40:00,157.38,157.39,157.33,157.34,36900.0,125.5237,125.5317,125.4838,125.4918,36900.0
2013-03-15 13:45:00,157.33,157.35,157.32,157.33,27900.0,125.4838,125.4998,125.4758,125.4838,27900.0
2013-03-15 13:50:00,157.33,157.36,157.32,157.35,25600.0,125.4838,125.5077,125.4758,125.4998,25600.0
2013-03-15 13:55:00,157.35,157.36,157.31,157.33,30600.0,125.4998,125.5077,125.4679,125.4838,30600.0
2013-03-15 14:00:00,157.33,157.36,157.33,157.35,20500.0,125.4838,125.5077,125.4838,125.4998,20500.0
2013-03-15 14:05:00,157.35,157.35,157.22,157.22,47400.0,125.4998,125.4998,125.3961,125.3961,47400.0
2013-03-15 14:10:00,157.23,157.27,157.23,157.26,20100.0,125.4041,125.436,125.4041,125.428,20100.0
2013-03-15 14:15:00,157.27,157.27,157.17,157.18,46500.0,125.436,125.436,125.3562,125.3642,46500.0
2013-03-15 14:20:00,157.18,157.19,157.14,157.18,41600.0,125.3642,125.3721,125.3323,125.3642,41600.0
2013-03-15 14:25:00,157.17,157.18,157.11,157.12,46300.0,125.3562,125.3642,125.3083,125.3163,46300.0
2013-03-15 14:30:00,157.13,157.17,157.13,157.13,47300.0,125.3243,125.3562,125.3243,125.3243,47300.0
2013-03-15 14:35:00,157.14,157.16,157.05,157.12,47400.0,125.3323,125.3482,125.2605,125.3163,47400.0
2013-03-15 14:40:00,157.1,157.13,157.07,157.11,12100.0,125.3004,125.3243,125.2764,125.3083,12100.0
2013-03-15 14:45:00,157.13,157.13,157.08,157.09,50700.0,125.3243,125.3243,125.2844,125.2924,50700.0
2013-03-15 14:50:00,157.08,157.09,156.98,157.05,49000.0,125.2844,125.2924,125.2047,125.2605,49000.0
2013-03-15 14:55:00,157.06,157.11,157.03,157.1,31200.0,125.2685,125.3083,125.2445,125.3004,31200.0
2013-03-15 15:00:00,157.11,157.17,157.11,157.15,89200.0,125.3083,125.3562,125.3083,125.3402,89200.0
2013-03-15 15:05:00,157.15,157.2,157.14,157.19,20000.0,125.3402,125.3801,125.3323,125.3721,20000.0
2013-03-15 15:10:00,157.19,157.22,157.16,157.16,35200.0,125.3721,125.3961,125.3482,125.3482,35200.0
2013-03-15 15:15:00,157.16,157.17,157.11,157.14,69900.0,125.3482,125.3562,125.3083,125.3323,69900.0
2013-03-15 15:20:00,157.14,157.15,157.05,157.05,32800.0,125.3323,125.3402,125.2605,125.2605,32800.0
2013-03-15 15:25:00,157.05,157.17,157.05,157.16,24500.0,125.2605,125.3562,125.2605,125.3482,24500.0
2013-03-15 15:30:00,157.16,157.24,157.11,157.24,138500.0,125.3482,125.412,125.3083,125.412,138500.0
2013-03-15 15:35:00,157.24,157.33,157.22,157.26,62700.0,125.412,125.4838,125.3961,125.428,62700.0
2013-03-15 15:40:00,157.26,157.31,157.26,157.28,24200.0,125.428,125.4679,125.428,125.4439,24200.0
2013-03-15 15:45:00,157.28,157.31,157.27,157.29,77900.0,125.4439,125.4679,125.436,125.4519,77900.0
2013-03-15 15:50:00,157.29,157.31,157.24,157.27,56600.0,125.4519,125.4679,125.412,125.436,56600.0
2013-03-15 15:55:00,157.28,157.35,157.25,157.34,275400.0,125.4439,125.4998,125.42,125.4918,275400.0
2013-03-18 09:30:00,155.82,155.86,155.72,155.8,263500.0,124.2795,124.3114,124.1997,124.2635,263500.0
2013-03-18 09:35:00,155.82,156.13,155.78,156.11,232500.0,124.2795,124.5267,124.2476,124.5108,232500.0
2013-03-18 09:40:00,156.14,156.19,156.07,156.13,44100.0,124.5347,124.5746,124.4789,124.5267,44100.0
2013-03-18 09:45:00,156.14,156.28,156.05,156.23,46800.0,124.5347,124.6463,124.4629,124.6065,46800.0
2013-03-18 09:50:00,156.22,156.23,156.09,156.21,60700.0,124.5985,124.6065,124.4948,124.5905,60700.0
2013-03-18 09:55:00,156.22,156.37,156.21,156.3,10500.0,124.5985,124.7181,124.5905,124.6623,10500.0
2013-03-18 10:00:00,156.29,156.5,156.22,156.36,100700.0,124.6543,124.8218,124.5985,124.7102,100700.0
2013-03-18 10:05:00,156.35,156.4,156.25,156.25,61200.0,124.7022,124.7421,124.6224,124.6224,61200.0
2013-03-18 10:10:00,156.25,156.43,156.25,156.42,61300.0,124.6224,124.766,124.6224,124.758,61300.0
2013-03-18 10:15:00,156.45,156.54,156.38,156.47,156900.0,124.7819,124.8537,124.7261,124.7979,156900.0
2013-03-18 10:20:00,156.47,156.5,156.35,156.36,101300.0,124.7979,124.8218,124.7022,124.7102,101300.0
2013-03-18 10:25:00,156.37,156.61,156.37,156.57,63000.0,124.7181,124.9096,124.7181,124.8776,63000.0
2013-03-18 10:30:00,156.58,156.62,156.46,156.55,49000.0,124.8856,124.9175,124.7899,124.8617,49000.0
2013-03-18 10:35:00,156.59,156.67,156.51,156.53,49200.0,124.8936,124.9574,124.8298,124.8457,49200.0
2013-03-18 10:40:00,156.53,156.57,156.47,156.49,41000.0,124.8457,124.8776,124.7979,124.8138,41000.0
2013-03-18 10:45:00,156.5,156.66,156.43,156.63,118900.0,124.8218,124.9494,124.766,124.9255,118900.0
2013-03-18 10:50:00,156.65,156.65,156.54,156.57,51400.0,124.9415,124.9415,124.8537,124.8776,51400.0
2013-03-18 10:55:00,156.57,156.62,156.47,156.47,102800.0,124.8776,124.9175,124.7979,124.7979,102800.0
2013-03-18 11:00:00,156.47,156.56,156.42,156.56,31900.0,124.7979,124.8697,124.758,124.8697,31900.0
2013-03-18 11:05:00,156.57,156.57,156.49,156.55,23600.0,124.8776,124.8776,124.8138,124.8617,23600.0
2013-03-18 11:10:00,156.55,156.67,156.55,156.58,28700.0,124.8617,124.9574,124.8617,124.8856,28700.0
2013-03-18 11:15:00,156.61,156.63,156.56,156.6,43700.0,124.9096,124.9255,124.8697,124.9016,43700.0
2013-03-18 11:20:00,156.6,156.7,156.58,156.68,50400.0,124.9016,124.9813,124.8856,124.9654,50400.0
2013-03-18 11:25:00,156.68,156.73,156.61,156.61,54200.0,124.9654,125.0053,124.9096,124.9096,54200.0
2013-03-18 11:30:00,156.61,156.63,156.54,156.55,30000.0,124.9096,124.9255,124.8537,124.8617,30000.0
2013-03-18 11:35:00,156.55,156.65,156.55,156.64,19500.0,124.8617,124.9415,124.8617,124.9335,19500.0
2013-03-18 11:40:00,156.65,156.66,156.59,156.61,43100.0,124.9415,124.9494,124.8936,124.9096,43100.0
2013-03-18 11:45:00,156.62,156.71,156.61,156.71,104300.0,124.9175,124.9893,124.9096,124.9893,104300.0
2013-03-18 11:50:00,156.72,156.75,156.71,156.75,60300.0,124.9973,125.0212,124.9893,125.0212,60300.0
2013-03-18 11:55:00,156.76,156.79,156.74,156.79,61800.0,125.0292,125.0531,125.0132,125.0531,61800.0
2013-03-18 12:00:00,156.8,156.98,156.8,156.9,79100.0,125.0611,125.2047,125.0611,125.1408,79100.0
2013-03-18 12:05:00,156.9,157.04,156.9,156.99,56500.0,125.1408,125.2525,125.1408,125.2126,56500.0
2013-03-18 12:10:00,156.99,157.07,156.97,156.98,82300.0,125.2126,125.2764,125.1967,125.2047,82300.0
2013-03-18 12:15:00,156.98,157.11,156.98,156.98,58000.0,125.2047,125.3083,125.2047,125.2047,58000.0
2013-03-18 12:20:00,156.99,157.0,156.93,156.97,86100.0,125.2126,125.2206,125.1648,125.1967,86100.0
2013-03-18 12:25:00,156.97,157.01,156.9,156.9,38500.0,125.1967,125.2286,125.1408,125.1408,38500.0
2013-03-18 12:30:00,156.91,156.94,156.87,156.9,45700.0,125.1488,125.1728,125.1169,125.1408,45700.0
2013-03-18 12:35:00,156.9,156.92,156.88,156.89,43400.0,125.1408,125.1568,125.1249,125.1329,43400.0
2013-03-18 12:40:00,156.9,156.92,156.83,156.85,51100.0,125.1408,125.1568,125.085,125.101,51100.0
2013-03-18 12:45:00,156.84,156.86,156.8,156.81,44100.0,125.093,125.1089,125.0611,125.0691,44100.0
2013-03-18 12:50:00,156.81,156.84,156.79,156.83,28400.0,125.0691,125.093,125.0531,125.085,28400.0
2013-03-18 12:55:00,156.84,156.94,156.82,156.93,62900.0,125.093,125.1728,125.077,125.1648,62900.0
2013-03-18 13:00:00,156.92,156.92,156.83,156.86,61900.0,125.1568,125.1568,125.085,125.1089,61900.0
2013-03-18 13:05:00,156.86,156.92,156.86,156.9,94700.0,125.1089,125.1568,125.1089,125.1408,94700.0
2013-03-18 13:10:00,156.91,156.99,156.89,156.96,113100.0,125.1488,125.2126,125.1329,125.1887,113100.0
2013-03-18 13:15:00,156.96,156.98,156.92,156.93,36400.0,125.1887,125.2047,125.1568,125.1648,36400.0
2013-03-18 13:20:00,156.94,156.95,156.91,156.94,37000.0,125.1728,125.1807,125.1488,125.1728,37000.0
2013-03-18 13:25:00,156.93,156.96,156.78,156.79,59400.0,125.1648,125.1887,125.0451,125.0531,59400.0
2013-03-18 13:30:00,156.78,156.82,156.73,156.73,64300.0,125.0451,125.077,125.0053,125.0053,64300.0
2013-03-18 13:35:00,156.73,156.78,156.68,156.77,103500.0,125.0053,125.0451,124.9654,125.0372,103500.0
2013-03-18 13:40:00,156.77,156.82,156.75,156.79,153400.0,125.0372,125.077,125.0212,125.0531,153400.0
2013-03-18 13:45:00,156.81,156.84,156.77,156.8,31700.0,125.0691,125.093,125.0372,125.0611,31700.0
2013-03-18 13:50:00,156.78,156.8,156.72,156.75,66600.0,125.0451,125.0611,124.9973,125.0212,66600.0
2013-03-18 13:55:00,156.75,156.8,156.69,156.7,106900.0,125.0212,125.0611,124.9734,124.9813,106900.0
2013-03-18 14:00:00,156.7,156.79,156.68,156.79,73300.0,124.9813,125.0531,124.9654,125.0531,73300.0
2013-03-18 14:05:00,156.8,156.86,156.79,156.84,23600.0,125.0611,125.1089,125.0531,125.093,23600.0
2013-03-18 14:10:00,156.84,156.95,156.83,156.93,64900.0,125.093,125.1807,125.085,125.1648,64900.0
2013-03-18 14:15:00,156.93,157.03,156.93,156.98,64000.0,125.1648,125.2445,125.1648,125.2047,64000.0
2013-03-18 14:20:00,156.99,157.09,156.98,157.09,18200.0,125.2126,125.2924,125.2047,125.2924,18200.0
2013-03-18 14:25:00,157.09,157.14,157.03,157.13,27200.0,125.2924,125.3323,125.2445,125.3243,27200.0
2013-03-18 14:30:00,157.14,157.14,157.01,157.01,40400.0,125.3323,125.3323,125.2286,125.2286,40400.0
2013-03-18 14:35:00,157.01,157.09,156.99,157.03,25800.0,125.2286,125.2924,125.2126,125.2445,25800.0
2013-03-18 14:40:00,157.03,157.13,157.0,157.13,20400.0,125.2445,125.3243,125.2206,125.3243,20400.0
2013-03-18 14:45:00,157.12,157.13,156.99,157.05,45300.0,125.3163,125.3243,125.2126,125.2605,45300.0
2013-03-18 14:50:00,157.03,157.03,156.94,157.01,26200.0,125.2445,125.2445,125.1728,125.2286,26200.0
2013-03-18 14:55:00,157.01,157.01,156.76,156.78,41400.0,125.2286,125.2286,125.0292,125.0451,41400.0
2013-03-18 15:00:00,156.8,156.87,156.77,156.77,36800.0,125.0611,125.1169,125.0372,125.0372,36800.0
2013-03-18 15:05:00,156.78,156.86,156.77,156.84,36800.0,125.0451,125.1089,125.0372,125.093,36800.0
2013-03-18 15:10:00,156.85,156.97,156.84,156.94,57400.0,125.101,125.1967,125.093,125.1728,57400.0
2013-03-18 15:15:00,156.94,156.95,156.61,156.71,193900.0,125.1728,125.1807,124.9096,124.9893,193900.0
2013-03-18 15:20:00,156.71,156.78,156.6,156.7,97900.0,124.9893,125.0451,124.9016,124.9813,97900.0
2013-03-18 15:25:00,156.71,156.72,156.46,156.51,133400.0,124.9893,124.9973,124.7899,124.8298,133400.0
2013-03-18 15:30:00,156.5,156.5,156.43,156.46,133700.0,124.8218,124.8218,124.766,124.7899,133700.0
2013-03-18 15:35:00,156.44,156.45,156.31,156.38,68600.0,124.774,124.7819,124.6703,124.7261,68600.0
2013-03-18 15:40:00,156.34,156.44,156.28,156.34,42500.0,124.6942,124.774,124.6463,124.6942,42500.0
2013-03-18 15:45:00,156.35,156.48,156.31,156.41,64600.0,124.7022,124.8059,124.6703,124.75,64600.0
2013-03-18 15:50:00,156.39,156.43,156.32,156.38,41200.0,124.7341,124.766,124.6783,124.7261,41200.0
2013-03-18 15:55:00,156.4,156.53,156.37,156.46,176300.0,124.7421,124.8457,124.7181,124.7899,176300.0
2013-03-19 09:30:00,156.85,156.98,156.81,156.93,96500.0,125.101,125.2047,125.0691,125.1648,96500.0
2013-03-19 09:35:00,156.92,156.92,156.73,156.73,58600.0,125.1568,125.1568,125.0053,125.0053,58600.0
2013-03-19 09:40:00,156.72,156.79,156.69,156.79,232100.0,124.9973,125.0531,124.9734,125.0531,232100.0
2013-03-19 09:45:00,156.78,156.9,156.78,156.89,59900.0,125.0451,125.1408,125.0451,125.1329,59900.0
2013-03-19 09:50:00,156.91,157.0,156.91,156.97,46100.0,125.1488,125.2206,125.1488,125.1967,46100.0
2013-03-19 09:55:00,156.95,156.96,156.86,156.93,56000.0,125.1807,125.1887,125.1089,125.1648,56000.0
2013-03-19 10:00:00,156.96,157.0,156.89,156.95,264600.0,125.1887,125.2206,125.1329,125.1807,264600.0
2013-03-19 10:05:00,156.94,156.94,156.78,156.84,47100.0,125.1728,125.1728,125.0451,125.093,47100.0
2013-03-19 10:10:00,156.82,156.87,156.79,156.82,15200.0,125.077,125.1169,125.0531,125.077,15200.0
2013-03-19 10:15:00,156.81,156.86,156.81,156.83,13900.0,125.0691,125.1089,125.0691,125.085,13900.0
2013-03-19 10:20:00,156.86,156.87,156.62,156.62,40000.0,125.1089,125.1169,124.9175,124.9175,40000.0
2013-03-19 10:25:00,156.59,156.62,156.48,156.51,98800.0,124.8936,124.9175,124.8059,124.8298,98800.0
2013-03-19 10:30:00,156.51,156.56,156.41,156.44,37800.0,124.8298,124.8697,124.75,124.774,37800.0
2013-03-19 10:35:00,156.44,156.51,156.37,156.46,29800.0,124.774,124.8298,124.7181,124.7899,29800.0
2013-03-19 10:40:00,156.47,156.55,156.43,156.54,12100.0,124.7979,124.8617,124.766,124.8537,12100.0
2013-03-19 10:45:00,156.55,156.56,156.31,156.31,20800.0,124.8617,124.8697,124.6703,124.6703,20800.0
2013-03-19 10:50:00,156.28,156.44,156.28,156.4,44600.0,124.6463,124.774,124.6463,124.7421,44600.0
2013-03-19 10:55:00,156.41,156.47,156.32,156.46,36900.0,124.75,124.7979,124.6783,124.7899,36900.0
2013-03-19 11:00:00,156.49,156.49,156.29,156.38,43000.0,124.8138,124.8138,124.6543,124.7261,43000.0
2013-03-19 11:05:00,156.36,156.49,156.36,156.45,28900.0,124.7102,124.8138,124.7102,124.7819,28900.0
2013-03-19 11:10:00,156.46,156.56,156.45,156.56,103100.0,124.7899,124.8697,124.7819,124.8697,103100.0
2013-03-19 11:15:00,156.55,156.6,156.52,156.6,17400.0,124.8617,124.9016,124.8378,124.9016,17400.0
2013-03-19 11:20:00,156.59,156.63,156.56,156.57,23700.0,124.8936,124.9255,124.8697,124.8776,23700.0
2013-03-19 11:25:00,156.58,156.58,156.54,156.56,21700.0,124.8856,124.8856,124.8537,124.8697,21700.0
2013-03-19 11:30:00,156.58,156.67,156.5,156.52,59700.0,124.8856,124.9574,124.8218,124.8378,59700.0
2013-03-19 11:35:00,156.51,156.51,156.37,156.39,50000.0,124.8298,124.8298,124.7181,124.7341,50000.0
2013-03-19 11:40:00,156.38,156.46,156.36,156.4,89500.0,124.7261,124.7899,124.7102,124.7421,89500.0
2013-03-19 11:45:00,156.39,156.42,156.07,156.07,43300.0,124.7341,124.758,124.4789,124.4789,43300.0
2013-03-19 11:50:00,156.05,156.09,155.82,155.93,49000.0,124.4629,124.4948,124.2795,124.3672,49000.0
2013-03-19 11:55:00,155.93,155.93,155.48,155.63,59900.0,124.3672,124.3672,124.0083,124.1279,59900.0
2013-03-19 12:00:00,155.61,155.77,155.57,155.76,54300.0,124.112,124.2396,124.0801,124.2316,54300.0
2013-03-19 12:05:00,155.75,155.75,155.63,155.63,7100.0,124.2236,124.2236,124.1279,124.1279,7100.0
2013-03-19 12:10:00,155.62,155.62,155.42,155.52,39900.0,124.1199,124.1199,123.9604,124.0402,39900.0
2013-03-19 12:15:00,155.5,155.57,155.36,155.56,182700.0,124.0242,124.0801,123.9126,124.0721,182700.0
2013-03-19 12:20:00,155.59,155.74,155.57,155.68,48500.0,124.096,124.2157,124.0801,124.1678,48500.0
2013-03-19 12:25:00,155.69,155.86,155.64,155.81,42000.0,124.1758,124.3114,124.1359,124.2715,42000.0
2013-03-19 12:30:00,155.83,155.83,155.65,155.67,16300.0,124.2874,124.2874,124.1439,124.1598,16300.0
2013-03-19 12:35:00,155.68,155.8,155.68,155.77,26200.0,124.1678,124.2635,124.1678,124.2396,26200.0
2013-03-19 12:40:00,155.79,155.92,155.79,155.87,29400.0,124.2555,124.3592,124.2555,124.3193,29400.0
2013-03-19 12:45:00,155.87,155.87,155.71,155.72,17300.0,124.3193,124.3193,124.1917,124.1997,17300.0
2013-03-19 12:50:00,155.71,155.73,155.62,155.64,42100.0,124.1917,124.2077,124.1199,124.1359,42100.0
2013-03-19 12:55:00,155.61,155.65,155.56,155.61,21500.0,124.112,124.1439,124.0721,124.112,21500.0
2013-03-19 13:00:00,155.61,155.63,155.55,155.55,8100.0,124.112,124.1279,124.0641,124.0641,8100.0
2013-03-19 13:05:00,155.55,155.73,155.55,155.58,23400.0,124.0641,124.2077,124.0641,124.088,23400.0
2013-03-19 13:10:00,155.62,155.63,155.5,155.5,34400.0,124.1199,124.1279,124.0242,124.0242,34400.0
2013-03-19 13:15:00,155.51,155.51,155.24,155.24,38700.0,124.0322,124.0322,123.8169,123.8169,38700.0
2013-03-19 13:20:00,155.25,155.26,155.15,155.18,78200.0,123.8248,123.8328,123.7451,123.769,78200.0
2013-03-19 13:25:00,155.18,155.29,155.09,155.22,34800.0,123.769,123.8567,123.6972,123.8009,34800.0
2013-03-19 13:30:00,155.18,155.43,155.14,155.4,53300.0,123.769,123.9684,123.7371,123.9445,53300.0
2013-03-19 13:35:00,155.41,155.41,155.12,155.19,34200.0,123.9525,123.9525,123.7212,123.777,34200.0
2013-03-19 13:40:00,155.2,155.32,155.14,155.32,10200.0,123.785,123.8807,123.7371,123.8807,10200.0
2013-03-19 13:45:00,155.3,155.38,155.29,155.38,18300.0,123.8647,123.9285,123.8567,123.9285,18300.0
2013-03-19 13:50:00,155.38,155.39,155.29,155.29,8900.0,123.9285,123.9365,123.8567,123.8567,8900.0
2013-03-19 13:55:00,155.33,155.5,155.33,155.45,30800.0,123.8886,124.0242,123.8886,123.9844,30800.0
2013-03-19 14:00:00,155.44,155.58,155.44,155.52,25000.0,123.9764,124.088,123.9764,124.0402,25000.0
2013-03-19 14:05:00,155.49,155.72,155.49,155.69,30900.0,124.0163,124.1997,124.0163,124.1758,30900.0
2013-03-19 14:10:00,155.69,155.73,155.58,155.59,20600.0,124.1758,124.2077,124.088,124.096,20600.0
2013-03-19 14:15:00,155.58,155.61,155.35,155.38,72200.0,124.088,124.112,123.9046,123.9285,72200.0
2013-03-19 14:20:00,155.39,155.68,155.34,155.68,32500.0,123.9365,124.1678,123.8966,124.1678,32500.0
2013-03-19 14:25:00,155.69,155.77,155.6,155.68,80600.0,124.1758,124.2396,124.104,124.1678,80600.0
2013-03-19 14:30:00,155.71,155.98,155.68,155.86,94500.0,124.1917,124.4071,124.1678,124.3114,94500.0
2013-03-19 14:35:00,155.86,155.9,155.79,155.83,28400.0,124.3114,124.3433,124.2555,124.2874,28400.0
2013-03-19 14:40:00,155.86,155.88,155.69,155.76,26900.0,124.3114,124.3273,124.1758,124.2316,26900.0
2013-03-19 14:45:00,155.77,155.83,155.7,155.74,52400.0,124.2396,124.2874,124.1837,124.2157,52400.0
2013-03-19 14:50:00,155.7,155.73,155.62,155.69,33000.0,124.1837,124.2077,124.1199,124.1758,33000.0
2013-03-19 14:55:00,155.68,155.7,155.61,155.64,22700.0,124.1678,124.1837,124.112,124.1359,22700.0
2013-03-19 15:00:00,155.68,155.83,155.65,155.65,37700.0,124.1678,124.2874,124.1439,124.1439,37700.0
2013-03-19 15:05:00,155.62,155.65,155.49,155.62,60700.0,124.1199,124.1439,124.0163,124.1199,60700.0
2013-03-19 15:10:00,155.61,156.25,155.6,156.21,160100.0,124.112,124.6224,124.104,124.5905,160100.0
2013-03-19 15:15:00,156.19,156.36,155.95,155.96,154400.0,124.5746,124.7102,124.3831,124.3911,154400.0
2013-03-19 15:20:00,155.95,156.01,155.74,155.81,90600.0,124.3831,124.431,124.2157,124.2715,90600.0
2013-03-19 15:25:00,155.86,155.91,155.72,155.81,43300.0,124.3114,124.3512,124.1997,124.2715,43300.0
2013-03-19 15:30:00,155.79,155.85,155.64,155.74,60600.0,124.2555,124.3034,124.1359,124.2157,60600.0
2013-03-19 15:35:00,155.75,155.91,155.71,155.88,30600.0,124.2236,124.3512,124.1917,124.3273,30600.0
2013-03-19 15:40:00,155.89,155.94,155.75,155.82,166000.0,124.3353,124.3752,124.2236,124.2795,166000.0
2013-03-19 15:45:00,155.82,155.95,155.79,155.88,61200.0,124.2795,124.3831,124.2555,124.3273,61200.0
2013-03-19 15:50:00,155.87,156.14,155.87,156.1,87400.0,124.3193,124.5347,124.3193,124.5028,87400.0
2013-03-19 15:55:00,156.11,156.18,156.04,156.14,121700.0,124.5108,124.5666,124.4549,124.5347,121700.0
2013-03-20 09:30:00,157.01,157.21,156.98,157.0,186300.0,125.2286,125.3881,125.2047,125.2206,186300.0
2013-03-20 09:35:00,157.0,157.22,156.98,157.2,114000.0,125.2206,125.3961,125.2047,125.3801,114000.0
2013-03-20 09:40:00,157.23,157.23,157.02,157.05,71100.0,125.4041,125.4041,125.2366,125.2605,71100.0
2013-03-20 09:45:00,157.08,157.1,156.89,156.92,62300.0,125.2844,125.3004,125.1329,125.1568,62300.0
2013-03-20 09:50:00,156.92,157.05,156.92,157.05,45800.0,125.1568,125.2605,125.1568,125.2605,45800.0
2013-03-20 09:55:00,157.05,157.09,156.91,156.91,41800.0,125.2605,125.2924,125.1488,125.1488,41800.0
2013-03-20 10:00:00,156.92,157.02,156.88,156.99,16500.0,125.1568,125.2366,125.1249,125.2126,16500.0
2013-03-20 10:05:00,157.0,157.03,156.88,156.95,34300.0,125.2206,125.2445,125.1249,125.1807,34300.0
2013-03-20 10:10:00,156.97,157.13,156.94,157.07,35900.0,125.1967,125.3243,125.1728,125.2764,35900.0
2013-03-20 10:15:00,157.06,157.11,157.0,157.1,25900.0,125.2685,125.3083,125.2206,125.3004,25900.0
2013-03-20 10:20:00,157.08,157.14,156.96,156.97,25000.0,125.2844,125.3323,125.1887,125.1967,25000.0
2013-03-20 10:25:00,156.97,157.03,156.94,157.01,15800.0,125.1967,125.2445,125.1728,125.2286,15800.0
2013-03-20 10:30:00,157.01,157.07,157.0,157.0,12700.0,125.2286,125.2764,125.2206,125.2206,12700.0
2013-03-20 10:35:00,157.01,157.02,156.77,156.84,97800.0,125.2286,125.2366,125.0372,125.093,97800.0
2013-03-20 10:40:00,156.84,156.93,156.78,156.89,39500.0,125.093,125.1648,125.0451,125.1329,39500.0
2013-03-20 10:45:00,156.89,156.97,156.86,156.96,16900.0,125.1329,125.1967,125.1089,125.1887,16900.0
2013-03-20 10:50:00,156.96,156.96,156.87,156.96,38700.0,125.1887,125.1887,125.1169,125.1887,38700.0
2013-03-20 10:55:00,156.99,157.06,156.97,157.06,54100.0,125.2126,125.2685,125.1967,125.2685,54100.0
2013-03-20 11:00:00,157.07,157.08,156.99,157.03,34700.0,125.2764,125.2844,125.2126,125.2445,34700.0
2013-03-20 11:05:00,157.05,157.05,157.0,157.04,13200.0,125.2605,125.2605,125.2206,125.2525,13200.0
2013-03-20 11:10:00,157.02,157.09,157.0,157.02,31500.0,125.2366,125.2924,125.2206,125.2366,31500.0
2013-03-20 11:15:00,157.03,157.03,156.86,156.87,15100.0,125.2445,125.2445,125.1089,125.1169,15100.0
2013-03-20 11:20:00,156.89,156.95,156.87,156.87,12700.0,125.1329,125.1807,125.1169,125.1169,12700.0
2013-03-20 11:25:00,156.95,156.98,156.94,156.96,20200.0,125.1807,125.2047,125.1728,125.1887,20200.0
2013-03-20 11:30:00,157.0,157.02,156.95,156.95,23200.0,125.2206,125.2366,125.1807,125.1807,23200.0
2013-03-20 11:35:00,156.96,157.02,156.95,157.02,22300.0,125.1887,125.2366,125.1807,125.2366,22300.0
2013-03-20 11:40:00,157.0,157.02,156.85,156.87,90100.0,125.2206,125.2366,125.101,125.1169,90100.0
2013-03-20 11:45:00,156.87,156.89,156.85,156.86,6000.0,125.1169,125.1329,125.101,125.1089,6000.0
2013-03-20 11:50:00,156.86,156.93,156.84,156.92,8500.0,125.1089,125.1648,125.093,125.1568,8500.0
2013-03-20 11:55:00,156.93,156.93,156.84,156.86,2800.0,125.1648,125.1648,125.093,125.1089,2800.0
2013-03-20 12:00:00,156.86,156.92,156.86,156.92,6800.0,125.1089,125.1568,125.1089,125.1568,6800.0
2013-03-20 12:05:00,156.89,156.92,156.83,156.88,20500.0,125.1329,125.1568,125.085,125.1249,20500.0
2013-03-20 12:10:00,156.89,156.95,156.88,156.94,40900.0,125.1329,125.1807,125.1249,125.1728,40900.0
2013-03-20 12:15:00,156.91,156.92,156.86,156.86,23800.0,125.1488,125.1568,125.1089,125.1089,23800.0
2013-03-20 12:20:00,156.87,156.9,156.85,156.9,17200.0,125.1169,125.1408,125.101,125.1408,17200.0
2013-03-20 12:25:00,156.88,156.99,156.88,156.99,27100.0,125.1249,125.2126,125.1249,125.2126,27100.0
2013-03-20 12:30:00,156.99,157.0,156.94,156.94,14800.0,125.2126,125.2206,125.1728,125.1728,14800.0
2013-03-20 12:35:00,156.92,156.95,156.9,156.91,21900.0,125.1568,125.1807,125.1408,125.1488,21900.0
2013-03-20 12:40:00,156.92,156.98,156.92,156.97,14600.0,125.1568,125.2047,125.1568,125.1967,14600.0
2013-03-20 12:45:00,156.97,157.05,156.96,157.0,51800.0,125.1967,125.2605,125.1887,125.2206,51800.0
2013-03-20 12:50:00,157.0,157.01,156.92,156.94,78900.0,125.2206,125.2286,125.1568,125.1728,78900.0
2013-03-20 12:55:00,156.93,157.0,156.9,156.99,20700.0,125.1648,125.2206,125.1408,125.2126,20700.0
2013-03-20 13:00:00,156.96,157.0,156.95,156.97,19500.0,125.1887,125.2206,125.1807,125.1967,19500.0
2013-03-20 13:05:00,156.97,156.98,156.94,156.97,21200.0,125.1967,125.2047,125.1728,125.1967,21200.0
2013-03-20 13:10:00,156.97,157.0,156.96,156.99,5800.0,125.1967,125.2206,125.1887,125.2126,5800.0
2013-03-20 13:15:00,156.98,157.0,156.97,156.99,9900.0,125.2047,125.2206,125.1967,125.2126,9900.0
2013-03-20 13:20:00,156.99,157.03,156.98,157.03,2400.0,125.2126,125.2445,125.2047,125.2445,2400.0
2013-03-20 13:25:00,157.02,157.02,156.96,156.96,8600.0,125.2366,125.2366,125.1887,125.1887,8600.0
2013-03-20 13:30:00,156.96,156.96,156.88,156.92,15200.0,125.1887,125.1887,125.1249,125.1568,15200.0
2013-03-20 13:35:00,156.92,156.92,156.9,156.91,17200.0,125.1568,125.1568,125.1408,125.1488,17200.0
2013-03-20 13:40:00,156.92,156.97,156.92,156.94,34100.0,125.1568,125.1967,125.1568,125.1728,34100.0
2013-03-20 13:45:00,156.94,156.95,156.91,156.92,26800.0,125.1728,125.1807,125.1488,125.1568,26800.0
2013-03-20 13:50:00,156.92,156.93,156.83,156.91,20600.0,125.1568,125.1648,125.085,125.1488,20600.0
2013-03-20 13:55:00,156.94,156.94,156.87,156.9,13100.0,125.1728,125.1728,125.1169,125.1408,13100.0
2013-03-20 14:00:00,156.86,157.0,156.8,156.89,34100.0,125.1089,125.2206,125.0611,125.1329,34100.0
2013-03-20 14:05:00,156.91,157.05,156.86,156.88,68300.0,125.1488,125.2605,125.1089,125.1249,68300.0
2013-03-20 14:10:00,156.87,156.96,156.86,156.95,59800.0,125.1169,125.1887,125.1089,125.1807,59800.0
2013-03-20 14:15:00,156.96,157.15,156.94,157.08,101300.0,125.1887,125.3402,125.1728,125.2844,101300.0
2013-03-20 14:20:00,157.08,157.43,157.03,157.42,208800.0,125.2844,125.5636,125.2445,125.5556,208800.0
2013-03-20 14:25:00,157.41,157.43,157.27,157.34,106600.0,125.5476,125.5636,125.436,125.4918,106600.0
2013-03-20 14:30:00,157.35,157.36,157.24,157.25,27800.0,125.4998,125.5077,125.412,125.42,27800.0
2013-03-20 14:35:00,157.24,157.33,157.19,157.33,36600.0,125.412,125.4838,125.3721,125.4838,36600.0
2013-03-20 14:40:00,157.34,157.37,157.26,157.3,26900.0,125.4918,125.5157,125.428,125.4599,26900.0
2013-03-20 14:45:00,157.3,157.38,157.23,157.26,58100.0,125.4599,125.5237,125.4041,125.428,58100.0
2013-03-20 14:50:00,157.27,157.32,157.24,157.27,21300.0,125.436,125.4758,125.412,125.436,21300.0
2013-03-20 14:55:00,157.28,157.28,157.17,157.2,37100.0,125.4439,125.4439,125.3562,125.3801,37100.0
2013-03-20 15:00:00,157.19,157.19,157.07,157.1,61500.0,125.3721,125.3721,125.2764,125.3004,61500.0
2013-03-20 15:05:00,157.1,157.19,157.1,157.18,35600.0,125.3004,125.3721,125.3004,125.3642,35600.0
2013-03-20 15:10:00,157.18,157.27,157.17,157.24,25100.0,125.3642,125.436,125.3562,125.412,25100.0
2013-03-20 15:15:00,157.25,157.27,157.2,157.27,25800.0,125.42,125.436,125.3801,125.436,25800.0
2013-03-20 15:20:00,157.26,157.27,157.18,157.19,24100.0,125.428,125.436,125.3642,125.3721,24100.0
2013-03-20 15:25:00,157.19,157.22,157.11,157.17,32600.0,125.3721,125.3961,125.3083,125.3562,32600.0
2013-03-20 15:30:00,157.18,157.18,157.07,157.12,22100.0,125.3642,125.3642,125.2764,125.3163,22100.0
2013-03-20 15:35:00,157.12,157.23,157.12,157.22,35000.0,125.3163,125.4041,125.3163,125.3961,35000.0
2013-03-20 15:40:00,157.23,157.43,157.23,157.43,46600.0,125.4041,125.5636,125.4041,125.5636,46600.0
2013-03-20 15:45:00,157.43,157.46,157.35,157.42,69200.0,125.5636,125.5875,125.4998,125.5556,69200.0
2013-03-20 15:50:00,157.42,157.42,157.1,157.1,72300.0,125.5556,125.5556,125.3004,125.3004,72300.0
2013-03-20 15:55:00,157.1,157.23,156.99,157.16,196600.0,125.3004,125.4041,125.2126,125.3482,196600.0
2013-03-21 09:30:00,156.26,156.4,156.2,156.4,180800.0,124.6304,124.7421,124.5825,124.7421,180800.0
2013-03-21 09:35:00,156.4,156.47,156.35,156.46,45600.0,124.7421,124.7979,124.7022,124.7899,45600.0
2013-03-21 09:40:00,156.46,156.5,156.33,156.48,47200.0,124.7899,124.8218,124.6862,124.8059,47200.0
2013-03-21 09:45:00,156.48,156.57,156.39,156.53,62900.0,124.8059,124.8776,124.7341,124.8457,62900.0
2013-03-21 09:50:00,156.52,156.56,156.48,156.5,126900.0,124.8378,124.8697,124.8059,124.8218,126900.0
2013-03-21 09:55:00,156.5,156.69,156.48,156.67,94600.0,124.8218,124.9734,124.8059,124.9574,94600.0
2013-03-21 10:00:00,156.67,156.68,156.47,156.5,201000.0,124.9574,124.9654,124.7979,124.8218,201000.0
2013-03-21 10:05:00,156.5,156.5,156.28,156.42,140800.0,124.8218,124.8218,124.6463,124.758,140800.0
2013-03-21 10:10:00,156.41,156.41,156.31,156.39,69800.0,124.75,124.75,124.6703,124.7341,69800.0
2013-03-21 10:15:00,156.39,156.39,156.17,156.17,72200.0,124.7341,124.7341,124.5586,124.5586,72200.0
2013-03-21 10:20:00,156.16,156.18,156.07,156.17,38100.0,124.5506,124.5666,124.4789,124.5586,38100.0
2013-03-21 10:25:00,156.16,156.27,156.08,156.26,42300.0,124.5506,124.6384,124.4868,124.6304,42300.0
2013-03-21 10:30:00,156.26,156.28,156.16,156.28,15300.0,124.6304,124.6463,124.5506,124.6463,15300.0
2013-03-21 10:35:00,156.28,156.31,156.09,156.1,23100.0,124.6463,124.6703,124.4948,124.5028,23100.0
2013-03-21 10:40:00,156.1,156.35,156.1,156.25,47200.0,124.5028,124.7022,124.5028,124.6224,47200.0
2013-03-21 10:45:00,156.26,156.35,156.24,156.3,29700.0,124.6304,124.7022,124.6144,124.6623,29700.0
2013-03-21 10:50:00,156.3,156.31,156.23,156.3,21000.0,124.6623,124.6703,124.6065,124.6623,21000.0
2013-03-21 10:55:00,156.3,156.35,156.26,156.35,28900.0,124.6623,124.7022,124.6304,124.7022,28900.0
2013-03-21 11:00:00,156.37,156.37,156.18,156.23,34300.0,124.7181,124.7181,124.5666,124.6065,34300.0
2013-03-21 11:05:00,156.26,156.38,156.25,156.34,18100.0,124.6304,124.7261,124.6224,124.6942,18100.0
2013-03-21 11:10:00,156.32,156.34,156.23,156.26,15600.0,124.6783,124.6942,124.6065,124.6304,15600.0
2013-03-21 11:15:00,156.26,156.47,156.26,156.46,19800.0,124.6304,124.7979,124.6304,124.7899,19800.0
2013-03-21 11:20:00,156.47,156.59,156.43,156.59,29200.0,124.7979,124.8936,124.766,124.8936,29200.0
2013-03-21 11:25:00,156.6,156.61,156.5,156.51,25800.0,124.9016,124.9096,124.8218,124.8298,25800.0
2013-03-21 11:30:00,156.53,156.58,156.48,156.55,21000.0,124.8457,124.8856,124.8059,124.8617,21000.0
2013-03-21 11:35:00,156.56,156.68,156.53,156.65,32600.0,124.8697,124.9654,124.8457,124.9415,32600.0
2013-03-21 11:40:00,156.65,156.8,156.64,156.78,47800.0,124.9415,125.0611,124.9335,125.0451,47800.0
2013-03-21 11:45:00,156.79,156.79,156.68,156.71,26100.0,125.0531,125.0531,124.9654,124.9893,26100.0
2013-03-21 11:50:00,156.73,156.76,156.63,156.63,26100.0,125.0053,125.0292,124.9255,124.9255,26100.0
2013-03-21 11:55:00,156.65,156.69,156.62,156.66,14800.0,124.9415,124.9734,124.9175,124.9494,14800.0
2013-03-21 12:00:00,156.66,156.72,156.62,156.72,10500.0,124.9494,124.9973,124.9175,124.9973,10500.0
2013-03-21 12:05:00,156.72,156.72,156.63,156.64,14300.0,124.9973,124.9973,124.9255,124.9335,14300.0
2013-03-21 12:10:00,156.63,156.63,156.59,156.61,31600.0,124.9255,124.9255,124.8936,124.9096,31600.0
2013-03-21 12:15:00,156.61,156.62,156.53,156.55,53900.0,124.9096,124.9175,124.8457,124.8617,53900.0
2013-03-21 12:20:00,156.56,156.61,156.53,156.61,191700.0,124.8697,124.9096,124.8457,124.9096,191700.0
2013-03-21 12:25:00,156.6,156.61,156.46,156.48,30100.0,124.9016,124.9096,124.7899,124.8059,30100.0
2013-03-21 12:30:00,156.52,156.56,156.44,156.49,58300.0,124.8378,124.8697,124.774,124.8138,58300.0
2013-03-21 12:35:00,156.49,156.58,156.49,156.55,90200.0,124.8138,124.8856,124.8138,124.8617,90200.0
2013-03-21 12:40:00,156.56,156.64,156.56,156.58,77900.0,124.8697,124.9335,124.8697,124.8856,77900.0
2013-03-21 12:45:00,156.58,156.63,156.52,156.57,61800.0,124.8856,124.9255,124.8378,124.8776,61800.0
2013-03-21 12:50:00,156.58,156.62,156.52,156.54,50600.0,124.8856,124.9175,124.8378,124.8537,50600.0
2013-03-21 12:55:00,156.53,156.59,156.51,156.51,37100.0,124.8457,124.8936,124.8298,124.8298,37100.0
2013-03-21 13:00:00,156.5,156.53,156.44,156.51,70600.0,124.8218,124.8457,124.774,124.8298,70600.0
2013-03-21 13:05:00,156.5,156.6,156.49,156.53,35900.0,124.8218,124.9016,124.8138,124.8457,35900.0
2013-03-21 13:10:00,156.52,156.58,156.46,156.47,30600.0,124.8378,124.8856,124.7899,124.7979,30600.0
2013-03-21 13:15:00,156.46,156.46,156.26,156.27,40900.0,124.7899,124.7899,124.6304,124.6384,40900.0
2013-03-21 13:20:00,156.27,156.34,156.15,156.16,78100.0,124.6384,124.6942,124.5427,124.5506,78100.0
2013-03-21 13:25:00,156.16,156.25,156.14,156.2,80700.0,124.5506,124.6224,124.5347,124.5825,80700.0
2013-03-21 13:30:00,156.22,156.22,155.96,156.01,86100.0,124.5985,124.5985,124.3911,124.431,86100.0
2013-03-21 13:35:00,155.99,156.11,155.98,156.09,46600.0,124.415,124.5108,124.4071,124.4948,46600.0
2013-03-21 13:40:00,156.09,156.16,155.98,156.02,88900.0,124.4948,124.5506,124.4071,124.439,88900.0
2013-03-21 13:45:00,156.0,156.16,155.94,156.09,70800.0,124.423,124.5506,124.3752,124.4948,70800.0
2013-03-21 13:50:00,156.1,156.14,156.04,156.07,69700.0,124.5028,124.5347,124.4549,124.4789,69700.0
2013-03-21 13:55:00,156.06,156.09,155.99,156.05,78000.0,124.4709,124.4948,124.415,124.4629,78000.0
2013-03-21 14:00:00,156.04,156.04,155.73,155.77,100000.0,124.4549,124.4549,124.2077,124.2396,100000.0
2013-03-21 14:05:00,155.77,155.81,155.6,155.81,74200.0,124.2396,124.2715,124.104,124.2715,74200.0
2013-03-21 14:10:00,155.81,156.15,155.77,156.04,94700.0,124.2715,124.5427,124.2396,124.4549,94700.0
2013-03-21 14:15:00,156.05,156.24,155.99,156.13,141800.0,124.4629,124.6144,124.415,124.5267,141800.0
2013-03-21 14:20:00,156.13,156.17,156.02,156.17,42900.0,124.5267,124.5586,124.439,124.5586,42900.0
2013-03-21 14:25:00,156.17,156.26,156.09,156.12,65600.0,124.5586,124.6304,124.4948,124.5187,65600.0
2013-03-21 14:30:00,156.13,156.17,156.06,156.09,36300.0,124.5267,124.5586,124.4709,124.4948,36300.0
2013-03-21 14:35:00,156.09,156.14,156.0,156.05,43100.0,124.4948,124.5347,124.423,124.4629,43100.0
2013-03-21 14:40:00,156.05,156.2,156.05,156.17,34000.0,124.4629,124.5825,124.4629,124.5586,34000.0
2013-03-21 14:45:00,156.18,156.23,156.11,156.15,21200.0,124.5666,124.6065,124.5108,124.5427,21200.0
2013-03-21 14:50:00,156.16,156.18,156.08,156.12,25200.0,124.5506,124.5666,124.4868,124.5187,25200.0
2013-03-21 14:55:00,156.13,156.22,156.13,156.19,32500.0,124.5267,124.5985,124.5267,124.5746,32500.0
2013-03-21 15:00:00,156.19,156.37,156.18,156.31,43300.0,124.5746,124.7181,124.5666,124.6703,43300.0
2013-03-21 15:05:00,156.29,156.29,156.19,156.21,25400.0,124.6543,124.6543,124.5746,124.5905,25400.0
2013-03-21 15:10:00,156.23,156.27,156.21,156.23,24500.0,124.6065,124.6384,124.5905,124.6065,24500.0
2013-03-21 15:15:00,156.22,156.22,156.01,156.01,34100.0,124.5985,124.5985,124.431,124.431,34100.0
2013-03-21 15:20:00,156.01,156.11,155.99,156.11,29000.0,124.431,124.5108,124.415,124.5108,29000.0
2013-03-21 15:25:00,156.12,156.25,156.12,156.24,57200.0,124.5187,124.6224,124.5187,124.6144,57200.0
2013-03-21 15:30:00,156.25,156.25,156.14,156.19,31100.0,124.6224,124.6224,124.5347,124.5746,31100.0
2013-03-21 15:35:00,156.19,156.22,156.12,156.14,69800.0,124.5746,124.5985,124.5187,124.5347,69800.0
2013-03-21 15:40:00,156.14,156.16,156.05,156.05,48600.0,124.5347,124.5506,124.4629,124.4629,48600.0
2013-03-21 15:45:00,156.04,156.06,155.9,156.03,106700.0,124.4549,124.4709,124.3433,124.447,106700.0
2013-03-21 15:50:00,156.05,156.12,155.98,155.99,80800.0,124.4629,124.5187,124.4071,124.415,80800.0
2013-03-21 15:55:00,156.0,156.0,155.83,155.85,190800.0,124.423,124.423,124.2874,124.3034,190800.0
2013-03-22 09:30:00,156.35,156.53,156.32,156.45,94000.0,124.7022,124.8457,124.6783,124.7819,94000.0
2013-03-22 09:35:00,156.44,156.54,156.42,156.52,87800.0,124.774,124.8537,124.758,124.8378,87800.0
2013-03-22 09:40:00,156.53,156.53,156.31,156.37,284600.0,124.8457,124.8457,124.6703,124.7181,284600.0
2013-03-22 09:45:00,156.37,156.4,156.23,156.24,51900.0,124.7181,124.7421,124.6065,124.6144,51900.0
2013-03-22 09:50:00,156.26,156.49,156.23,156.48,54400.0,124.6304,124.8138,124.6065,124.8059,54400.0
2013-03-22 09:55:00,156.49,156.51,156.32,156.44,52500.0,124.8138,124.8298,124.6783,124.774,52500.0
2013-03-22 10:00:00,156.45,156.66,156.44,156.51,64100.0,124.7819,124.9494,124.774,124.8298,64100.0
2013-03-22 10:05:00,156.51,156.74,156.51,156.73,52000.0,124.8298,125.0132,124.8298,125.0053,52000.0
2013-03-22 10:10:00,156.73,156.85,156.67,156.79,48600.0,125.0053,125.101,124.9574,125.0531,48600.0
2013-03-22 10:15:00,156.79,156.81,156.73,156.79,44900.0,125.0531,125.0691,125.0053,125.0531,44900.0
2013-03-22 10:20:00,156.82,156.85,156.7,156.7,55100.0,125.077,125.101,124.9813,124.9813,55100.0
2013-03-22 10:25:00,156.69,156.82,156.69,156.8,40800.0,124.9734,125.077,124.9734,125.0611,40800.0
2013-03-22 10:30:00,156.79,156.79,155.95,156.71,38500.0,125.0531,125.0531,124.3831,124.9893,38500.0
2013-03-22 10:35:00,156.72,156.77,156.7,156.73,39800.0,124.9973,125.0372,124.9813,125.0053,39800.0
2013-03-22 10:40:00,156.73,156.74,156.65,156.7,61700.0,125.0053,125.0132,124.9415,124.9813,61700.0
2013-03-22 10:45:00,156.7,156.84,156.55,156.62,50700.0,124.9813,125.093,124.8617,124.9175,50700.0
2013-03-22 10:50:00,156.62,156.65,156.5,156.6,48000.0,124.9175,124.9415,124.8218,124.9016,48000.0
2013-03-22 10:55:00,156.62,156.66,156.59,156.65,21500.0,124.9175,124.9494,124.8936,124.9415,21500.0
2013-03-22 11:00:00,156.67,156.83,156.66,156.76,39500.0,124.9574,125.085,124.9494,125.0292,39500.0
2013-03-22 11:05:00,156.78,156.8,156.71,156.73,44100.0,125.0451,125.0611,124.9893,125.0053,44100.0
2013-03-22 11:10:00,156.75,156.79,156.65,156.71,6400.0,125.0212,125.0531,124.9415,124.9893,6400.0
2013-03-22 11:15:00,156.72,156.84,156.72,156.81,17700.0,124.9973,125.093,124.9973,125.0691,17700.0
2013-03-22 11:20:00,156.81,156.85,156.75,156.8,13200.0,125.0691,125.101,125.0212,125.0611,13200.0
2013-03-22 11:25:00,156.82,156.95,156.77,156.9,28900.0,125.077,125.1807,125.0372,125.1408,28900.0
2013-03-22 11:30:00,156.89,156.98,156.87,156.89,16500.0,125.1329,125.2047,125.1169,125.1329,16500.0
2013-03-22 11:35:00,156.9,156.91,156.82,156.82,21000.0,125.1408,125.1488,125.077,125.077,21000.0
2013-03-22 11:40:00,156.86,156.86,156.75,156.77,7000.0,125.1089,125.1089,125.0212,125.0372,7000.0
2013-03-22 11:45:00,156.76,156.8,156.73,156.78,16000.0,125.0292,125.0611,125.0053,125.0451,16000.0
2013-03-22 11:50:00,156.8,156.81,156.69,156.75,24000.0,125.0611,125.0691,124.9734,125.0212,24000.0
2013-03-22 11:55:00,156.74,156.81,156.72,156.73,8300.0,125.0132,125.0691,124.9973,125.0053,8300.0
2013-03-22 12:00:00,156.73,156.8,156.72,156.72,16500.0,125.0053,125.0611,124.9973,124.9973,16500.0
2013-03-22 12:05:00,156.73,156.74,156.69,156.7,14300.0,125.0053,125.0132,124.9734,124.9813,14300.0
2013-03-22 12:10:00,156.69,156.77,156.57,156.59,52300.0,124.9734,125.0372,124.8776,124.8936,52300.0
2013-03-22 12:15:00,156.61,156.71,156.6,156.7,29600.0,124.9096,124.9893,124.9016,124.9813,29600.0
2013-03-22 12:20:00,156.71,156.72,156.62,156.65,24400.0,124.9893,124.9973,124.9175,124.9415,24400.0
2013-03-22 12:25:00,156.68,156.7,156.63,156.69,20500.0,124.9654,124.9813,124.9255,124.9734,20500.0
2013-03-22 12:30:00,156.7,156.73,156.64,156.7,35100.0,124.9813,125.0053,124.9335,124.9813,35100.0
2013-03-22 12:35:00,156.7,156.76,156.68,156.75,17900.0,124.9813,125.0292,124.9654,125.0212,17900.0
2013-03-22 12:40:00,156.72,156.72,156.65,156.69,16100.0,124.9973,124.9973,124.9415,124.9734,16100.0
2013-03-22 12:45:00,156.69,156.69,156.62,156.65,20700.0,124.9734,124.9734,124.9175,124.9415,20700.0
2013-03-22 12:50:00,156.64,156.73,156.61,156.71,20500.0,124.9335,125.0053,124.9096,124.9893,20500.0
2013-03-22 12:55:00,156.71,156.77,156.67,156.75,18600.0,124.9893,125.0372,124.9574,125.0212,18600.0
2013-03-22 13:00:00,156.76,156.84,156.66,156.76,46900.0,125.0292,125.093,124.9494,125.0292,46900.0
2013-03-22 13:05:00,156.75,156.85,156.72,156.82,41700.0,125.0212,125.101,124.9973,125.077,41700.0
2013-03-22 13:10:00,156.84,156.9,156.84,156.85,29200.0,125.093,125.1408,125.093,125.101,29200.0
2013-03-22 13:15:00,156.84,156.87,156.83,156.86,14500.0,125.093,125.1169,125.085,125.1089,14500.0
2013-03-22 13:20:00,156.86,156.94,156.85,156.91,25300.0,125.1089,125.1728,125.101,125.1488,25300.0
2013-03-22 13:25:00,156.91,157.04,156.9,157.0,31100.0,125.1488,125.2525,125.1408,125.2206,31100.0
2013-03-22 13:30:00,157.02,157.08,156.91,156.94,35000.0,125.2366,125.2844,125.1488,125.1728,35000.0
2013-03-22 13:35:00,156.95,156.95,156.84,156.88,24900.0,125.1807,125.1807,125.093,125.1249,24900.0
2013-03-22 13:40:00,156.89,156.9,156.84,156.84,12100.0,125.1329,125.1408,125.093,125.093,12100.0
2013-03-22 13:45:00,156.83,156.88,156.8,156.86,16600.0,125.085,125.1249,125.0611,125.1089,16600.0
2013-03-22 13:50:00,156.87,156.89,156.85,156.85,9600.0,125.1169,125.1329,125.101,125.101,9600.0
2013-03-22 13:55:00,156.85,156.85,156.75,156.8,19800.0,125.101,125.101,125.0212,125.0611,19800.0
2013-03-22 14:00:00,156.82,156.84,156.78,156.8,9000.0,125.077,125.093,125.0451,125.0611,9000.0
2013-03-22 14:05:00,156.81,156.82,156.74,156.74,8000.0,125.0691,125.077,125.0132,125.0132,8000.0
2013-03-22 14:10:00,156.77,156.85,156.73,156.83,12000.0,125.0372,125.101,125.0053,125.085,12000.0
2013-03-22 14:15:00,156.81,156.83,156.76,156.82,11400.0,125.0691,125.085,125.0292,125.077,11400.0
2013-03-22 14:20:00,156.82,156.9,156.8,156.9,32100.0,125.077,125.1408,125.0611,125.1408,32100.0
2013-03-22 14:25:00,156.87,156.87,156.8,156.84,14200.0,125.1169,125.1169,125.0611,125.093,14200.0
2013-03-22 14:30:00,156.84,156.84,156.75,156.78,21000.0,125.093,125.093,125.0212,125.0451,21000.0
2013-03-22 14:35:00,156.8,156.9,156.8,156.9,24700.0,125.0611,125.1408,125.0611,125.1408,24700.0
2013-03-22 14:40:00,156.9,156.91,156.86,156.88,14700.0,125.1408,125.1488,125.1089,125.1249,14700.0
2013-03-22 14:45:00,156.87,156.91,156.87,156.9,11000.0,125.1169,125.1488,125.1169,125.1408,11000.0
2013-03-22 14:50:00,156.88,156.88,156.8,156.84,12500.0,125.1249,125.1249,125.0611,125.093,12500.0
2013-03-22 14:55:00,156.84,156.85,156.78,156.82,11500.0,125.093,125.101,125.0451,125.077,11500.0
2013-03-22 15:00:00,156.83,156.83,156.73,156.76,15600.0,125.085,125.085,125.0053,125.0292,15600.0
2013-03-22 15:05:00,156.76,156.76,156.69,156.72,9900.0,125.0292,125.0292,124.9734,124.9973,9900.0
2013-03-22 15:10:00,156.74,156.77,156.72,156.75,32400.0,125.0132,125.0372,124.9973,125.0212,32400.0
2013-03-22 15:15:00,156.74,156.76,156.66,156.67,19800.0,125.0132,125.0292,124.9494,124.9574,19800.0
2013-03-22 15:20:00,156.66,156.67,156.57,156.63,32400.0,124.9494,124.9574,124.8776,124.9255,32400.0
2013-03-22 15:25:00,156.63,156.65,156.56,156.63,17800.0,124.9255,124.9415,124.8697,124.9255,17800.0
2013-03-22 15:30:00,156.63,156.69,156.62,156.69,30100.0,124.9255,124.9734,124.9175,124.9734,30100.0
2013-03-22 15:35:00,156.7,156.8,156.69,156.77,43800.0,124.9813,125.0611,124.9734,125.0372,43800.0
2013-03-22 15:40:00,156.77,156.8,156.71,156.74,64400.0,125.0372,125.0611,124.9893,125.0132,64400.0
2013-03-22 15:45:00,156.73,156.81,156.66,156.67,48500.0,125.0053,125.0691,124.9494,124.9574,48500.0
2013-03-22 15:50:00,156.67,156.7,156.65,156.66,58200.0,124.9574,124.9813,124.9415,124.9494,58200.0
2013-03-22 15:55:00,156.66,157.02,156.64,156.99,241700.0,124.9494,125.2366,124.9335,125.2126,241700.0
2013-03-25 09:30:00,156.81,156.84,156.63,156.63,73400.0,125.6652,125.6892,125.5209,125.5209,73400.0
2013-03-25 09:35:00,156.6,156.79,156.59,156.77,49800.0,125.4969,125.6491,125.4889,125.6331,49800.0
2013-03-25 09:40:00,156.77,156.9,156.77,156.85,55200.0,125.6331,125.7373,125.6331,125.6972,55200.0
2013-03-25 09:45:00,156.85,156.98,156.85,156.98,98400.0,125.6972,125.8014,125.6972,125.8014,98400.0
2013-03-25 09:50:00,156.97,157.02,156.92,156.94,49500.0,125.7934,125.8334,125.7533,125.7693,49500.0
2013-03-25 09:55:00,156.94,157.0,156.9,157.0,26500.0,125.7693,125.8174,125.7373,125.8174,26500.0
2013-03-25 10:00:00,157.0,157.04,156.93,156.93,34300.0,125.8174,125.8495,125.7613,125.7613,34300.0
2013-03-25 10:05:00,156.93,157.04,156.93,157.02,26000.0,125.7613,125.8495,125.7613,125.8334,26000.0
2013-03-25 10:10:00,157.0,157.04,156.92,156.96,23000.0,125.8174,125.8495,125.7533,125.7854,23000.0
2013-03-25 10:15:00,156.95,156.97,156.89,156.94,35800.0,125.7773,125.7934,125.7293,125.7693,35800.0
2013-03-25 10:20:00,156.93,156.94,156.75,156.77,33800.0,125.7613,125.7693,125.6171,125.6331,33800.0
2013-03-25 10:25:00,156.76,156.76,156.57,156.63,42700.0,125.6251,125.6251,125.4728,125.5209,42700.0
2013-03-25 10:30:00,156.62,156.68,156.54,156.68,30200.0,125.5129,125.561,125.4488,125.561,30200.0
2013-03-25 10:35:00,156.65,156.65,156.48,156.51,23900.0,125.5369,125.5369,125.4007,125.4247,23900.0
2013-03-25 10:40:00,156.51,156.51,156.29,156.3,46600.0,125.4247,125.4247,125.2484,125.2564,46600.0
2013-03-25 10:45:00,156.3,156.3,156.12,156.24,47500.0,125.2564,125.2564,125.1122,125.2084,47500.0
2013-03-25 10:50:00,156.25,156.28,156.19,156.19,20700.0,125.2164,125.2404,125.1683,125.1683,20700.0
2013-03-25 10:55:00,156.2,156.21,156.04,156.06,35400.0,125.1763,125.1843,125.0481,125.0641,35400.0
2013-03-25 11:00:00,156.04,156.08,155.85,156.08,66300.0,125.0481,125.0801,124.8958,125.0801,66300.0
2013-03-25 11:05:00,156.08,156.13,155.96,156.13,30200.0,125.0801,125.1202,124.984,125.1202,30200.0
2013-03-25 11:10:00,156.11,156.18,155.98,156.03,30900.0,125.1042,125.1603,125.0,125.0401,30900.0
2013-03-25 11:15:00,156.03,156.03,155.63,155.63,54900.0,125.0401,125.0401,124.7195,124.7195,54900.0
2013-03-25 11:20:00,155.59,155.76,155.56,155.75,62500.0,124.6875,124.8237,124.6634,124.8157,62500.0
2013-03-25 11:25:00,155.76,155.83,155.68,155.69,21200.0,124.8237,124.8798,124.7596,124.7676,21200.0
2013-03-25 11:30:00,155.69,155.9,155.66,155.87,53300.0,124.7676,124.9359,124.7436,124.9119,53300.0
2013-03-25 11:35:00,155.85,155.94,155.84,155.92,22600.0,124.8958,124.968,124.8878,124.9519,22600.0
2013-03-25 11:40:00,155.91,156.01,155.83,155.97,24500.0,124.9439,125.024,124.8798,124.992,24500.0
2013-03-25 11:45:00,155.96,156.06,155.87,156.02,40900.0,124.984,125.0641,124.9119,125.0321,40900.0
2013-03-25 11:50:00,156.01,156.07,155.92,155.96,64300.0,125.024,125.0721,124.9519,124.984,64300.0
2013-03-25 11:55:00,155.96,156.0,155.92,155.95,15800.0,124.984,125.016,124.9519,124.976,15800.0
2013-03-25 12:00:00,155.94,156.01,155.91,155.93,21400.0,124.968,125.024,124.9439,124.9599,21400.0
2013-03-25 12:05:00,155.93,155.98,155.79,155.81,42500.0,124.9599,125.0,124.8477,124.8638,42500.0
2013-03-25 12:10:00,155.79,155.85,155.71,155.85,52400.0,124.8477,124.8958,124.7836,124.8958,52400.0
2013-03-25 12:15:00,155.86,155.91,155.8,155.81,20600.0,124.9038,124.9439,124.8558,124.8638,20600.0
2013-03-25 12:20:00,155.78,155.78,155.68,155.71,28700.0,124.8397,124.8397,124.7596,124.7836,28700.0
2013-03-25 12:25:00,155.68,155.8,155.61,155.61,46900.0,124.7596,124.8558,124.7035,124.7035,46900.0
2013-03-25 12:30:00,155.61,155.74,155.59,155.64,45000.0,124.7035,124.8077,124.6875,124.7275,45000.0
2013-03-25 12:35:00,155.63,155.7,155.59,155.69,40300.0,124.7195,124.7756,124.6875,124.7676,40300.0
2013-03-25 12:40:00,155.69,155.73,155.69,155.73,8300.0,124.7676,124.7997,124.7676,124.7997,8300.0
2013-03-25 12:45:00,155.71,155.73,155.68,155.72,14400.0,124.7836,124.7997,124.7596,124.7916,14400.0
2013-03-25 12:50:00,155.73,155.74,155.41,155.44,61400.0,124.7997,124.8077,124.5432,124.5673,61400.0
2013-03-25 12:55:00,155.43,155.51,155.37,155.41,47500.0,124.5592,124.6234,124.5112,124.5432,47500.0
2013-03-25 13:00:00,155.4,155.42,155.25,155.38,67200.0,124.5352,124.5512,124.415,124.5192,67200.0
2013-03-25 13:05:00,155.34,155.36,155.16,155.21,55000.0,124.4871,124.5031,124.3429,124.3829,55000.0
2013-03-25 13:10:00,155.21,155.28,155.13,155.14,27800.0,124.3829,124.439,124.3188,124.3268,27800.0
2013-03-25 13:15:00,155.17,155.31,155.17,155.27,12100.0,124.3509,124.4631,124.3509,124.431,12100.0
2013-03-25 13:20:00,155.26,155.42,155.24,155.4,21000.0,124.423,124.5512,124.407,124.5352,21000.0
2013-03-25 13:25:00,155.41,155.59,155.38,155.52,21600.0,124.5432,124.6875,124.5192,124.6314,21600.0
2013-03-25 13:30:00,155.52,155.52,155.42,155.46,19100.0,124.6314,124.6314,124.5512,124.5833,19100.0
2013-03-25 13:35:00,155.42,155.45,155.35,155.38,10900.0,124.5512,124.5753,124.4951,124.5192,10900.0
2013-03-25 13:40:00,155.41,155.52,155.37,155.52,14200.0,124.5432,124.6314,124.5112,124.6314,14200.0
2013-03-25 13:45:00,155.49,155.83,155.48,155.79,65400.0,124.6073,124.8798,124.5993,124.8477,65400.0
2013-03-25 13:50:00,155.8,155.95,155.78,155.89,69200.0,124.8558,124.976,124.8397,124.9279,69200.0
2013-03-25 13:55:00,155.96,156.13,155.92,155.97,27900.0,124.984,125.1202,124.9519,124.992,27900.0
2013-03-25 14:00:00,155.96,155.98,155.88,155.89,9300.0,124.984,125.0,124.9199,124.9279,9300.0
2013-03-25 14:05:00,155.91,155.99,155.89,155.98,22800.0,124.9439,125.008,124.9279,125.0,22800.0
2013-03-25 14:10:00,155.99,156.04,155.79,155.79,24600.0,125.008,125.0481,124.8477,124.8477,24600.0
2013-03-25 14:15:00,155.83,156.0,155.82,155.94,23800.0,124.8798,125.016,124.8718,124.968,23800.0
2013-03-25 14:20:00,155.94,156.09,155.93,155.95,24000.0,124.968,125.0882,124.9599,124.976,24000.0
2013-03-25 14:25:00,155.96,155.97,155.85,155.87,20000.0,124.984,124.992,124.8958,124.9119,20000.0
2013-03-25 14:30:00,155.87,155.87,155.73,155.77,43100.0,124.9119,124.9119,124.7997,124.8317,43100.0
2013-03-25 14:35:00,155.78,155.82,155.65,155.74,16200.0,124.8397,124.8718,124.7355,124.8077,16200.0
2013-03-25 14:40:00,155.74,155.84,155.71,155.8,11700.0,124.8077,124.8878,124.7836,124.8558,11700.0
2013-03-25 14:45:00,155.82,155.84,155.73,155.74,21700.0,124.8718,124.8878,124.7997,124.8077,21700.0
2013-03-25 14:50:00,155.76,155.83,155.74,155.78,25200.0,124.8237,124.8798,124.8077,124.8397,25200.0
2013-03-25 14:55:00,155.81,155.81,155.75,155.81,11000.0,124.8638,124.8638,124.8157,124.8638,11000.0
2013-03-25 15:00:00,155.81,155.81,155.59,155.61,17600.0,124.8638,124.8638,124.6875,124.7035,17600.0
2013-03-25 15:05:00,155.66,155.66,155.55,155.57,11500.0,124.7436,124.7436,124.6554,124.6714,11500.0
2013-03-25 15:10:00,155.59,155.68,155.57,155.63,10800.0,124.6875,124.7596,124.6714,124.7195,10800.0
2013-03-25 15:15:00,155.63,155.68,155.45,155.45,43700.0,124.7195,124.7596,124.5753,124.5753,43700.0
2013-03-25 15:20:00,155.47,155.57,155.34,155.42,15900.0,124.5913,124.6714,124.4871,124.5512,15900.0
2013-03-25 15:25:00,155.42,155.44,155.34,155.4,16500.0,124.5512,124.5673,124.4871,124.5352,16500.0
2013-03-25 15:30:00,155.42,155.54,155.4,155.52,49600.0,124.5512,124.6474,124.5352,124.6314,49600.0
2013-03-25 15:35:00,155.52,155.63,155.47,155.61,29000.0,124.6314,124.7195,124.5913,124.7035,29000.0
2013-03-25 15:40:00,155.64,155.66,155.57,155.59,18200.0,124.7275,124.7436,124.6714,124.6875,18200.0
2013-03-25 15:45:00,155.57,155.57,155.42,155.43,77700.0,124.6714,124.6714,124.5512,124.5592,77700.0
2013-03-25 15:50:00,155.44,155.76,155.41,155.75,136400.0,124.5673,124.8237,124.5432,124.8157,136400.0
2013-03-25 15:55:00,155.75,155.91,155.72,155.76,287200.0,124.8157,124.9439,124.7916,124.8237,287200.0
2013-03-26 09:30:00,156.43,156.5,156.38,156.38,55700.0,125.3606,125.4167,125.3206,125.3206,55700.0
2013-03-26 09:35:00,156.35,156.48,156.33,156.41,84800.0,125.2965,125.4007,125.2805,125.3446,84800.0
2013-03-26 09:40:00,156.43,156.65,156.43,156.63,54700.0,125.3606,125.5369,125.3606,125.5209,54700.0
2013-03-26 09:45:00,156.66,156.66,156.53,156.59,59300.0,125.5449,125.5449,125.4408,125.4889,59300.0
2013-03-26 09:50:00,156.58,156.61,156.5,156.55,74300.0,125.4808,125.5049,125.4167,125.4568,74300.0
2013-03-26 09:55:00,156.57,156.7,156.57,156.64,41700.0,125.4728,125.577,125.4728,125.5289,41700.0
2013-03-26 10:00:00,156.6,156.6,156.37,156.55,47500.0,125.4969,125.4969,125.3125,125.4568,47500.0
2013-03-26 10:05:00,156.53,156.66,156.48,156.64,63700.0,125.4408,125.5449,125.4007,125.5289,63700.0
2013-03-26 10:10:00,156.65,156.76,156.64,156.66,77200.0,125.5369,125.6251,125.5289,125.5449,77200.0
2013-03-26 10:15:00,156.67,156.67,156.51,156.51,60300.0,125.553,125.553,125.4247,125.4247,60300.0
2013-03-26 10:20:00,156.53,156.58,156.5,156.54,22800.0,125.4408,125.4808,125.4167,125.4488,22800.0
2013-03-26 10:25:00,156.55,156.64,156.55,156.62,8000.0,125.4568,125.5289,125.4568,125.5129,8000.0
2013-03-26 10:30:00,156.67,156.78,156.6,156.6,35700.0,125.553,125.6411,125.4969,125.4969,35700.0
2013-03-26 10:35:00,156.57,156.6,156.52,156.54,26200.0,125.4728,125.4969,125.4328,125.4488,26200.0
2013-03-26 10:40:00,156.5,156.55,156.33,156.35,52800.0,125.4167,125.4568,125.2805,125.2965,52800.0
2013-03-26 10:45:00,156.35,156.41,156.19,156.36,53400.0,125.2965,125.3446,125.1683,125.3045,53400.0
2013-03-26 10:50:00,156.36,156.55,156.36,156.5,28900.0,125.3045,125.4568,125.3045,125.4167,28900.0
2013-03-26 10:55:00,156.52,156.63,156.44,156.5,49900.0,125.4328,125.5209,125.3686,125.4167,49900.0
2013-03-26 11:00:00,156.49,156.61,156.46,156.59,22200.0,125.4087,125.5049,125.3847,125.4889,22200.0
2013-03-26 11:05:00,156.55,156.57,156.49,156.52,5900.0,125.4568,125.4728,125.4087,125.4328,5900.0
2013-03-26 11:10:00,156.52,156.59,156.44,156.47,23700.0,125.4328,125.4889,125.3686,125.3927,23700.0
2013-03-26 11:15:00,156.47,156.47,156.34,156.4,21700.0,125.3927,125.3927,125.2885,125.3366,21700.0
2013-03-26 11:20:00,156.4,156.45,156.37,156.45,14100.0,125.3366,125.3767,125.3125,125.3767,14100.0
2013-03-26 11:25:00,156.45,156.5,156.43,156.43,6000.0,125.3767,125.4167,125.3606,125.3606,6000.0
2013-03-26 11:30:00,156.44,156.52,156.43,156.48,30100.0,125.3686,125.4328,125.3606,125.4007,30100.0
2013-03-26 11:35:00,156.47,156.54,156.46,156.54,21700.0,125.3927,125.4488,125.3847,125.4488,21700.0
2013-03-26 11:40:00,156.53,156.65,156.52,156.62,126900.0,125.4408,125.5369,125.4328,125.5129,126900.0
2013-03-26 11:45:00,156.62,156.64,156.57,156.64,25400.0,125.5129,125.5289,125.4728,125.5289,25400.0
2013-03-26 11:50:00,156.67,156.68,156.53,156.55,173700.0,125.553,125.561,125.4408,125.4568,173700.0
2013-03-26 11:55:00,156.54,156.57,156.5,156.5,33500.0,125.4488,125.4728,125.4167,125.4167,33500.0
2013-03-26 12:00:00,156.5,156.6,156.49,156.56,152100.0,125.4167,125.4969,125.4087,125.4648,152100.0
2013-03-26 12:05:00,156.58,156.61,156.55,156.56,34600.0,125.4808,125.5049,125.4568,125.4648,34600.0
2013-03-26 12:10:00,156.57,156.57,156.49,156.49,28400.0,125.4728,125.4728,125.4087,125.4087,28400.0
2013-03-26 12:15:00,156.51,156.53,156.45,156.47,10300.0,125.4247,125.4408,125.3767,125.3927,10300.0
2013-03-26 12:20:00,156.46,156.48,156.37,156.4,11100.0,125.3847,125.4007,125.3125,125.3366,11100.0
2013-03-26 12:25:00,156.38,156.45,156.31,156.45,21000.0,125.3206,125.3767,125.2645,125.3767,21000.0
2013-03-26 12:30:00,156.45,156.49,156.42,156.43,64600.0,125.3767,125.4087,125.3526,125.3606,64600.0
2013-03-26 12:35:00,156.43,156.46,156.4,156.44,121700.0,125.3606,125.3847,125.3366,125.3686,121700.0
2013-03-26 12:40:00,156.44,156.5,156.43,156.48,25800.0,125.3686,125.4167,125.3606,125.4007,25800.0
2013-03-26 12:45:00,156.49,156.51,156.47,156.47,30500.0,125.4087,125.4247,125.3927,125.3927,30500.0
2013-03-26 12:50:00,156.46,156.48,156.41,156.48,86300.0,125.3847,125.4007,125.3446,125.4007,86300.0
2013-03-26 12:55:00,156.5,156.5,156.42,156.42,27600.0,125.4167,125.4167,125.3526,125.3526,27600.0
2013-03-26 13:00:00,156.43,156.48,156.41,156.46,7600.0,125.3606,125.4007,125.3446,125.3847,7600.0
2013-03-26 13:05:00,156.49,156.51,156.47,156.5,11800.0,125.4087,125.4247,125.3927,125.4167,11800.0
2013-03-26 13:10:00,156.54,156.54,156.51,156.53,12400.0,125.4488,125.4488,125.4247,125.4408,12400.0
2013-03-26 13:15:00,156.51,156.55,156.48,156.51,17900.0,125.4247,125.4568,125.4007,125.4247,17900.0
2013-03-26 13:20:00,156.51,156.66,156.51,156.64,35800.0,125.4247,125.5449,125.4247,125.5289,35800.0
2013-03-26 13:25:00,156.64,156.67,156.61,156.64,39800.0,125.5289,125.553,125.5049,125.5289,39800.0
2013-03-26 13:30:00,156.64,156.66,156.59,156.66,22700.0,125.5289,125.5449,125.4889,125.5449,22700.0
2013-03-26 13:35:00,156.66,156.67,156.6,156.61,10400.0,125.5449,125.553,125.4969,125.5049,10400.0
2013-03-26 13:40:00,156.61,156.61,156.57,156.61,15400.0,125.5049,125.5049,125.4728,125.5049,15400.0
2013-03-26 13:45:00,156.64,156.66,156.59,156.65,40900.0,125.5289,125.5449,125.4889,125.5369,40900.0
2013-03-26 13:50:00,156.65,156.7,156.65,156.7,33200.0,125.5369,125.577,125.5369,125.577,33200.0
2013-03-26 13:55:00,156.69,156.7,156.66,156.66,14500.0,125.569,125.577,125.5449,125.5449,14500.0
2013-03-26 14:00:00,156.67,156.71,156.67,156.71,30300.0,125.553,125.585,125.553,125.585,30300.0
2013-03-26 14:05:00,156.71,156.71,156.65,156.65,6000.0,125.585,125.585,125.5369,125.5369,6000.0
2013-03-26 14:10:00,156.64,156.68,156.63,156.66,17300.0,125.5289,125.561,125.5209,125.5449,17300.0
2013-03-26 14:15:00,156.66,156.75,156.66,156.74,13000.0,125.5449,125.6171,125.5449,125.6091,13000.0
2013-03-26 14:20:00,156.74,156.81,156.7,156.78,29300.0,125.6091,125.6652,125.577,125.6411,29300.0
2013-03-26 14:25:00,156.76,156.78,156.73,156.73,9700.0,125.6251,125.6411,125.601,125.601,9700.0
2013-03-26 14:30:00,156.73,156.75,156.67,156.68,11900.0,125.601,125.6171,125.553,125.561,11900.0
2013-03-26 14:35:00,156.68,156.68,156.65,156.66,6200.0,125.561,125.561,125.5369,125.5449,6200.0
2013-03-26 14:40:00,156.64,156.65,156.62,156.65,6100.0,125.5289,125.5369,125.5129,125.5369,6100.0
2013-03-26 14:45:00,156.68,156.68,156.62,156.63,10800.0,125.561,125.561,125.5129,125.5209,10800.0
2013-03-26 14:50:00,156.64,156.7,156.62,156.68,7200.0,125.5289,125.577,125.5129,125.561,7200.0
2013-03-26 14:55:00,156.7,156.7,156.65,156.69,21500.0,125.577,125.577,125.5369,125.569,21500.0
2013-03-26 15:00:00,156.71,156.77,156.68,156.77,24600.0,125.585,125.6331,125.561,125.6331,24600.0
2013-03-26 15:05:00,156.78,156.8,156.73,156.73,29500.0,125.6411,125.6571,125.601,125.601,29500.0
2013-03-26 15:10:00,156.75,156.85,156.73,156.8,32400.0,125.6171,125.6972,125.601,125.6571,32400.0
2013-03-26 15:15:00,156.83,156.85,156.77,156.79,10100.0,125.6812,125.6972,125.6331,125.6491,10100.0
2013-03-26 15:20:00,156.79,156.81,156.77,156.78,6000.0,125.6491,125.6652,125.6331,125.6411,6000.0
2013-03-26 15:25:00,156.79,156.9,156.78,156.83,35400.0,125.6491,125.7373,125.6411,125.6812,35400.0
2013-03-26 15:30:00,156.83,156.95,156.83,156.93,85400.0,125.6812,125.7773,125.6812,125.7613,85400.0
2013-03-26 15:35:00,156.94,156.98,156.9,156.97,55200.0,125.7693,125.8014,125.7373,125.7934,55200.0
2013-03-26 15:40:00,156.96,156.96,156.94,156.95,11800.0,125.7854,125.7854,125.7693,125.7773,11800.0
2013-03-26 15:45:00,156.94,156.97,156.93,156.97,101300.0,125.7693,125.7934,125.7613,125.7934,101300.0
2013-03-26 15:50:00,156.96,156.96,156.8,156.84,67100.0,125.7854,125.7854,125.6571,125.6892,67100.0
2013-03-26 15:55:00,156.83,157.0,156.82,156.92,210900.0,125.6812,125.8174,125.6732,125.7533,210900.0
2013-03-27 09:30:00,156.01,156.05,155.82,155.84,109200.0,125.024,125.0561,124.8718,124.8878,109200.0
2013-03-27 09:35:00,155.83,156.01,155.75,155.97,69900.0,124.8798,125.024,124.8157,124.992,69900.0
2013-03-27 09:40:00,155.97,156.08,155.93,156.02,46100.0,124.992,125.0801,124.9599,125.0321,46100.0
2013-03-27 09:45:00,156.02,156.09,155.99,156.02,28700.0,125.0321,125.0882,125.008,125.0321,28700.0
2013-03-27 09:50:00,156.01,156.05,155.91,156.05,38600.0,125.024,125.0561,124.9439,125.0561,38600.0
2013-03-27 09:55:00,156.07,156.15,155.98,156.01,22200.0,125.0721,125.1362,125.0,125.024,22200.0
2013-03-27 10:00:00,156.0,156.14,155.93,156.14,46500.0,125.016,125.1282,124.9599,125.1282,46500.0
2013-03-27 10:05:00,156.14,156.17,156.0,156.1,26200.0,125.1282,125.1523,125.016,125.0962,26200.0
2013-03-27 10:10:00,156.09,156.09,155.88,155.88,14500.0,125.0882,125.0882,124.9199,124.9199,14500.0
2013-03-27 10:15:00,155.94,155.97,155.88,155.9,15300.0,124.968,124.992,124.9199,124.9359,15300.0
2013-03-27 10:20:00,155.89,156.13,155.87,156.09,19800.0,124.9279,125.1202,124.9119,125.0882,19800.0
2013-03-27 10:25:00,156.09,156.29,156.09,156.19,55900.0,125.0882,125.2484,125.0882,125.1683,55900.0
2013-03-27 10:30:00,156.2,156.3,156.19,156.24,15400.0,125.1763,125.2564,125.1683,125.2084,15400.0
2013-03-27 10:35:00,156.24,156.31,156.2,156.29,10300.0,125.2084,125.2645,125.1763,125.2484,10300.0
2013-03-27 10:40:00,156.32,156.46,156.32,156.38,44700.0,125.2725,125.3847,125.2725,125.3206,44700.0
2013-03-27 10:45:00,156.41,156.48,156.4,156.4,13700.0,125.3446,125.4007,125.3366,125.3366,13700.0
2013-03-27 10:50:00,156.41,156.45,156.38,156.39,28500.0,125.3446,125.3767,125.3206,125.3286,28500.0
2013-03-27 10:55:00,156.37,156.4,156.32,156.36,147600.0,125.3125,125.3366,125.2725,125.3045,147600.0
2013-03-27 11:00:00,156.4,156.44,156.36,156.39,23200.0,125.3366,125.3686,125.3045,125.3286,23200.0
2013-03-27 11:05:00,156.37,156.37,156.29,156.29,41500.0,125.3125,125.3125,125.2484,125.2484,41500.0
2013-03-27 11:10:00,156.35,156.54,156.33,156.5,14000.0,125.2965,125.4488,125.2805,125.4167,14000.0
2013-03-27 11:15:00,156.49,156.58,156.49,156.52,4300.0,125.4087,125.4808,125.4087,125.4328,4300.0
2013-03-27 11:20:00,156.49,156.52,156.42,156.48,922100.0,125.4087,125.4328,125.3526,125.4007,922100.0
2013-03-27 11:25:00,156.48,156.5,156.43,156.5,79900.0,125.4007,125.4167,125.3606,125.4167,79900.0
2013-03-27 11:30:00,156.5,156.63,156.48,156.63,115000.0,125.4167,125.5209,125.4007,125.5209,115000.0
2013-03-27 11:35:00,156.62,156.65,156.55,156.65,113900.0,125.5129,125.5369,125.4568,125.5369,113900.0
2013-03-27 11:40:00,156.65,156.66,156.59,156.66,76200.0,125.5369,125.5449,125.4889,125.5449,76200.0
2013-03-27 11:45:00,156.67,156.68,156.6,156.65,9800.0,125.553,125.561,125.4969,125.5369,9800.0
2013-03-27 11:50:00,156.66,156.72,156.58,156.6,36100.0,125.5449,125.593,125.4808,125.4969,36100.0
2013-03-27 11:55:00,156.58,156.63,156.56,156.6,8700.0,125.4808,125.5209,125.4648,125.4969,8700.0
2013-03-27 12:00:00,156.6,156.67,156.59,156.67,22800.0,125.4969,125.553,125.4889,125.553,22800.0
2013-03-27 12:05:00,156.66,156.66,156.54,156.56,46200.0,125.5449,125.5449,125.4488,125.4648,46200.0
2013-03-27 12:10:00,156.55,156.61,156.53,156.61,34400.0,125.4568,125.5049,125.4408,125.5049,34400.0
2013-03-27 12:15:00,156.63,156.65,156.58,156.6,57300.0,125.5209,125.5369,125.4808,125.4969,57300.0
2013-03-27 12:20:00,156.6,156.7,156.56,156.68,48400.0,125.4969,125.577,125.4648,125.561,48400.0
2013-03-27 12:25:00,156.7,156.71,156.55,156.58,37700.0,125.577,125.585,125.4568,125.4808,37700.0
2013-03-27 12:30:00,156.57,156.63,156.5,156.62,31300.0,125.4728,125.5209,125.4167,125.5129,31300.0
2013-03-27 12:35:00,156.63,156.66,156.58,156.64,24200.0,125.5209,125.5449,125.4808,125.5289,24200.0
2013-03-27 12:40:00,156.65,156.67,156.61,156.63,16000.0,125.5369,125.553,125.5049,125.5209,16000.0
2013-03-27 12:45:00,156.64,156.67,156.51,156.55,36500.0,125.5289,125.553,125.4247,125.4568,36500.0
2013-03-27 12:50:00,156.53,156.61,156.52,156.55,21700.0,125.4408,125.5049,125.4328,125.4568,21700.0
2013-03-27 12:55:00,156.58,156.62,156.55,156.59,15100.0,125.4808,125.5129,125.4568,125.4889,15100.0
2013-03-27 13:00:00,156.61,156.62,156.52,156.53,30100.0,125.5049,125.5129,125.4328,125.4408,30100.0
2013-03-27 13:05:00,156.53,156.54,156.44,156.44,29500.0,125.4408,125.4488,125.3686,125.3686,29500.0
2013-03-27 13:10:00,156.43,156.49,156.38,156.45,56400.0,125.3606,125.4087,125.3206,125.3767,56400.0
2013-03-27 13:15:00,156.47,156.52,156.44,156.48,20700.0,125.3927,125.4328,125.3686,125.4007,20700.0
2013-03-27 13:20:00,156.49,156.49,156.4,156.48,15600.0,125.4087,125.4087,125.3366,125.4007,15600.0
2013-03-27 13:25:00,156.49,156.55,156.47,156.52,25200.0,125.4087,125.4568,125.3927,125.4328,25200.0
2013-03-27 13:30:00,156.5,156.59,156.47,156.57,20000.0,125.4167,125.4889,125.3927,125.4728,20000.0
2013-03-27 13:35:00,156.59,156.6,156.57,156.59,81700.0,125.4889,125.4969,125.4728,125.4889,81700.0
2013-03-27 13:40:00,156.6,156.7,156.6,156.68,44600.0,125.4969,125.577,125.4969,125.561,44600.0
2013-03-27 13:45:00,156.67,156.71,156.66,156.69,13200.0,125.553,125.585,125.5449,125.569,13200.0
2013-03-27 13:50:00,156.69,156.72,156.62,156.66,25500.0,125.569,125.593,125.5129,125.5449,25500.0
2013-03-27 13:55:00,156.65,156.73,156.65,156.73,17300.0,125.5369,125.601,125.5369,125.601,17300.0
2013-03-27 14:00:00,156.73,156.84,156.69,156.84,71000.0,125.601,125.6892,125.569,125.6892,71000.0
2013-03-27 14:05:00,156.84,156.86,156.8,156.8,20200.0,125.6892,125.7052,125.6571,125.6571,20200.0
2013-03-27 14:10:00,156.78,156.8,156.74,156.77,10200.0,125.6411,125.6571,125.6091,125.6331,10200.0
2013-03-27 14:15:00,156.75,156.76,156.7,156.72,14300.0,125.6171,125.6251,125.577,125.593,14300.0
2013-03-27 14:20:00,156.72,156.77,156.7,156.75,13300.0,125.593,125.6331,125.577,125.6171,13300.0
2013-03-27 14:25:00,156.74,156.85,156.73,156.85,65000.0,125.6091,125.6972,125.601,125.6972,65000.0
2013-03-27 14:30:00,156.85,156.86,156.75,156.8,30700.0,125.6972,125.7052,125.6171,125.6571,30700.0
2013-03-27 14:35:00,156.78,156.86,156.78,156.83,42300.0,125.6411,125.7052,125.6411,125.6812,42300.0
2013-03-27 14:40:00,156.83,156.92,156.8,156.85,131400.0,125.6812,125.7533,125.6571,125.6972,131400.0
2013-03-27 14:45:00,156.86,156.89,156.81,156.82,53500.0,125.7052,125.7293,125.6652,125.6732,53500.0
2013-03-27 14:50:00,156.81,156.88,156.8,156.85,38200.0,125.6652,125.7213,125.6571,125.6972,38200.0
2013-03-27 14:55:00,156.84,156.89,156.83,156.86,31700.0,125.6892,125.7293,125.6812,125.7052,31700.0
2013-03-27 15:00:00,156.87,156.89,156.76,156.76,23500.0,125.7132,125.7293,125.6251,125.6251,23500.0
2013-03-27 15:05:00,156.75,156.85,156.73,156.82,33400.0,125.6171,125.6972,125.601,125.6732,33400.0
2013-03-27 15:10:00,156.81,156.89,156.76,156.85,28300.0,125.6652,125.7293,125.6251,125.6972,28300.0
2013-03-27 15:15:00,156.85,156.86,156.76,156.8,23600.0,125.6972,125.7052,125.6251,125.6571,23600.0
2013-03-27 15:20:00,156.8,156.88,156.77,156.83,32500.0,125.6571,125.7213,125.6331,125.6812,32500.0
2013-03-27 15:25:00,156.82,156.97,156.82,156.95,30800.0,125.6732,125.7934,125.6732,125.7773,30800.0
2013-03-27 15:30:00,156.95,157.01,156.9,156.94,27700.0,125.7773,125.8254,125.7373,125.7693,27700.0
2013-03-27 15:35:00,156.94,156.94,156.88,156.92,58400.0,125.7693,125.7693,125.7213,125.7533,58400.0
2013-03-27 15:40:00,156.92,156.99,156.92,156.97,13100.0,125.7533,125.8094,125.7533,125.7934,13100.0
2013-03-27 15:45:00,156.96,156.96,156.85,156.88,115900.0,125.7854,125.7854,125.6972,125.7213,115900.0
2013-03-27 15:50:00,156.88,156.92,156.83,156.83,177500.0,125.7213,125.7533,125.6812,125.6812,177500.0
2013-03-27 15:55:00,156.83,156.94,156.8,156.91,228900.0,125.6812,125.7693,125.6571,125.7453,228900.0
2013-03-28 09:30:00,156.86,157.03,156.86,157.03,45500.0,125.7052,125.8415,125.7052,125.8415,45500.0
2013-03-28 09:35:00,157.03,157.13,156.93,156.94,65300.0,125.8415,125.9216,125.7613,125.7693,65300.0
2013-03-28 09:40:00,156.92,156.94,156.62,156.74,119400.0,125.7533,125.7693,125.5129,125.6091,119400.0
2013-03-28 09:45:00,156.77,156.88,156.67,156.87,64900.0,125.6331,125.7213,125.553,125.7132,64900.0
2013-03-28 09:50:00,156.91,156.98,156.82,156.96,31300.0,125.7453,125.8014,125.6732,125.7854,31300.0
2013-03-28 09:55:00,156.96,157.04,156.88,156.91,18100.0,125.7854,125.8495,125.7213,125.7453,18100.0
2013-03-28 10:00:00,156.95,157.01,156.9,156.97,38900.0,125.7773,125.8254,125.7373,125.7934,38900.0
2013-03-28 10:05:00,156.96,156.99,156.84,156.89,16000.0,125.7854,125.8094,125.6892,125.7293,16000.0
2013-03-28 10:10:00,156.91,156.99,156.89,156.99,23300.0,125.7453,125.8094,125.7293,125.8094,23300.0
2013-03-28 10:15:00,156.97,156.97,156.85,156.93,22100.0,125.7934,125.7934,125.6972,125.7613,22100.0
2013-03-28 10:20:00,156.94,157.08,156.92,157.05,18700.0,125.7693,125.8815,125.7533,125.8575,18700.0
2013-03-28 10:25:00,157.06,157.12,157.0,157.02,18500.0,125.8655,125.9136,125.8174,125.8334,18500.0
2013-03-28 10:30:00,157.04,157.17,157.02,157.11,47600.0,125.8495,125.9537,125.8334,125.9056,47600.0
2013-03-28 10:35:00,157.12,157.15,157.04,157.15,18500.0,125.9136,125.9376,125.8495,125.9376,18500.0
2013-03-28 10:40:00,157.16,157.17,157.08,157.17,20500.0,125.9456,125.9537,125.8815,125.9537,20500.0
2013-03-28 10:45:00,157.19,157.2,157.1,157.1,12100.0,125.9697,125.9777,125.8976,125.8976,12100.0
2013-03-28 10:50:00,157.12,157.17,157.07,157.17,19100.0,125.9136,125.9537,125.8735,125.9537,19100.0
2013-03-28 10:55:00,157.16,157.42,157.14,157.32,81600.0,125.9456,126.154,125.9296,126.0739,81600.0
2013-03-28 11:00:00,157.32,157.39,157.32,157.34,20900.0,126.0739,126.13,126.0739,126.0899,20900.0
2013-03-28 11:05:00,157.35,157.35,157.2,157.21,32300.0,126.0979,126.0979,125.9777,125.9857,32300.0
2013-03-28 11:10:00,157.24,157.29,157.23,157.28,12000.0,126.0098,126.0498,126.0017,126.0418,12000.0
2013-03-28 11:15:00,157.28,157.31,157.23,157.31,21800.0,126.0418,126.0658,126.0017,126.0658,21800.0
2013-03-28 11:20:00,157.33,157.35,157.28,157.32,24300.0,126.0819,126.0979,126.0418,126.0739,24300.0
2013-03-28 11:25:00,157.32,157.38,157.31,157.38,34300.0,126.0739,126.1219,126.0658,126.1219,34300.0
2013-03-28 11:30:00,157.39,157.45,157.32,157.34,60300.0,126.13,126.178,126.0739,126.0899,60300.0
2013-03-28 11:35:00,157.36,157.38,157.28,157.3,26400.0,126.1059,126.1219,126.0418,126.0578,26400.0
2013-03-28 11:40:00,157.29,157.29,157.25,157.27,14200.0,126.0498,126.0498,126.0178,126.0338,14200.0
2013-03-28 11:45:00,157.28,157.3,157.26,157.3,19400.0,126.0418,126.0578,126.0258,126.0578,19400.0
2013-03-28 11:50:00,157.3,157.37,157.25,157.35,35500.0,126.0578,126.1139,126.0178,126.0979,35500.0
2013-03-28 11:55:00,157.34,157.36,157.31,157.31,47500.0,126.0899,126.1059,126.0658,126.0658,47500.0
2013-03-28 12:00:00,157.29,157.31,157.21,157.24,24300.0,126.0498,126.0658,125.9857,126.0098,24300.0
2013-03-28 12:05:00,157.25,157.32,157.23,157.24,32300.0,126.0178,126.0739,126.0017,126.0098,32300.0
2013-03-28 12:10:00,157.24,157.25,157.19,157.2,29400.0,126.0098,126.0178,125.9697,125.9777,29400.0
2013-03-28 12:15:00,157.2,157.2,157.09,157.13,49000.0,125.9777,125.9777,125.8895,125.9216,49000.0
2013-03-28 12:20:00,157.13,157.13,157.07,157.07,45800.0,125.9216,125.9216,125.8735,125.8735,45800.0
2013-03-28 12:25:00,157.07,157.11,157.03,157.08,43200.0,125.8735,125.9056,125.8415,125.8815,43200.0
2013-03-28 12:30:00,157.08,157.15,157.05,157.14,59100.0,125.8815,125.9376,125.8575,125.9296,59100.0
2013-03-28 12:35:00,157.14,157.16,157.11,157.12,34500.0,125.9296,125.9456,125.9056,125.9136,34500.0
2013-03-28 12:40:00,157.12,157.16,157.09,157.14,16200.0,125.9136,125.9456,125.8895,125.9296,16200.0
2013-03-28 12:45:00,157.17,157.25,157.15,157.23,41500.0,125.9537,126.0178,125.9376,126.0017,41500.0
2013-03-28 12:50:00,157.23,157.26,157.19,157.24,17700.0,126.0017,126.0258,125.9697,126.0098,17700.0
2013-03-28 12:55:00,157.22,157.24,157.2,157.22,60500.0,125.9937,126.0098,125.9777,125.9937,60500.0
2013-03-28 13:00:00,157.24,157.24,157.11,157.14,160600.0,126.0098,126.0098,125.9056,125.9296,160600.0
2013-03-28 13:05:00,157.14,157.17,157.12,157.15,91700.0,125.9296,125.9537,125.9136,125.9376,91700.0
2013-03-28 13:10:00,157.13,157.15,157.12,157.14,15100.0,125.9216,125.9376,125.9136,125.9296,15100.0
2013-03-28 13:15:00,157.15,157.19,157.15,157.18,42100.0,125.9376,125.9697,125.9376,125.9617,42100.0
2013-03-28 13:20:00,157.19,157.24,157.18,157.23,36800.0,125.9697,126.0098,125.9617,126.0017,36800.0
2013-03-28 13:25:00,157.24,157.24,157.21,157.23,24600.0,126.0098,126.0098,125.9857,126.0017,24600.0
2013-03-28 13:30:00,157.24,157.25,157.22,157.22,10800.0,126.0098,126.0178,125.9937,125.9937,10800.0
2013-03-28 13:35:00,157.22,157.23,157.19,157.2,25400.0,125.9937,126.0017,125.9697,125.9777,25400.0
2013-03-28 13:40:00,157.2,157.22,157.17,157.21,42600.0,125.9777,125.9937,125.9537,125.9857,42600.0
2013-03-28 13:45:00,157.21,157.22,157.16,157.18,7500.0,125.9857,125.9937,125.9456,125.9617,7500.0
2013-03-28 13:50:00,157.18,157.19,157.17,157.19,2400.0,125.9617,125.9697,125.9537,125.9697,2400.0
2013-03-28 13:55:00,157.18,157.22,157.16,157.22,11800.0,125.9617,125.9937,125.9456,125.9937,11800.0
2013-03-28 14:00:00,157.23,157.3,157.23,157.26,44500.0,126.0017,126.0578,126.0017,126.0258,44500.0
2013-03-28 14:05:00,157.27,157.3,157.26,157.27,11700.0,126.0338,126.0578,126.0258,126.0338,11700.0
2013-03-28 14:10:00,157.28,157.32,157.23,157.31,19400.0,126.0418,126.0739,126.0017,126.0658,19400.0
2013-03-28 14:15:00,157.3,157.31,157.24,157.28,27900.0,126.0578,126.0658,126.0098,126.0418,27900.0
2013-03-28 14:20:00,157.28,157.36,157.28,157.32,42800.0,126.0418,126.1059,126.0418,126.0739,42800.0
2013-03-28 14:25:00,157.33,157.35,157.31,157.34,13100.0,126.0819,126.0979,126.0658,126.0899,13100.0
2013-03-28 14:30:00,157.34,157.35,157.29,157.31,20500.0,126.0899,126.0979,126.0498,126.0658,20500.0
2013-03-28 14:35:00,157.3,157.36,157.29,157.3,28400.0,126.0578,126.1059,126.0498,126.0578,28400.0
2013-03-28 14:40:00,157.29,157.36,157.29,157.36,9700.0,126.0498,126.1059,126.0498,126.1059,9700.0
2013-03-28 14:45:00,157.35,157.4,157.35,157.4,12500.0,126.0979,126.138,126.0979,126.138,12500.0
2013-03-28 14:50:00,157.4,157.41,157.38,157.4,10400.0,126.138,126.146,126.1219,126.138,10400.0
2013-03-28 14:55:00,157.4,157.41,157.38,157.4,13100.0,126.138,126.146,126.1219,126.138,13100.0
2013-03-28 15:00:00,157.4,157.4,157.35,157.35,20600.0,126.138,126.138,126.0979,126.0979,20600.0
2013-03-28 15:05:00,157.35,157.35,157.21,157.33,29700.0,126.0979,126.0979,125.9857,126.0819,29700.0
2013-03-28 15:10:00,157.33,157.35,157.31,157.35,73600.0,126.0819,126.0979,126.0658,126.0979,73600.0
2013-03-28 15:15:00,157.35,157.38,157.35,157.37,17000.0,126.0979,126.1219,126.0979,126.1139,17000.0
2013-03-28 15:20:00,157.36,157.48,157.36,157.44,46400.0,126.1059,126.2021,126.1059,126.17,46400.0
2013-03-28 15:25:00,157.45,157.51,157.41,157.46,39500.0,126.178,126.2261,126.146,126.1861,39500.0
2013-03-28 15:30:00,157.46,157.5,157.41,157.45,14700.0,126.1861,126.2181,126.146,126.178,14700.0
2013-03-28 15:35:00,157.47,157.51,157.45,157.45,27500.0,126.1941,126.2261,126.178,126.178,27500.0
2013-03-28 15:40:00,157.44,157.47,157.39,157.41,32500.0,126.17,126.1941,126.13,126.146,32500.0
2013-03-28 15:45:00,157.41,157.46,157.38,157.44,32500.0,126.146,126.1861,126.1219,126.17,32500.0
2013-03-28 15:50:00,157.45,157.59,157.45,157.57,68100.0,126.178,126.2902,126.178,126.2742,68100.0
2013-03-28 15:55:00,157.57,157.62,157.33,157.33,212600.0,126.2742,126.3143,126.0819,126.0819,212600.0
2013-04-01 09:30:00,157.38,157.45,157.31,157.41,47900.0,126.1219,126.178,126.0658,126.146,47900.0
2013-04-01 09:35:00,157.4,157.63,157.4,157.62,45800.0,126.138,126.3223,126.138,126.3143,45800.0
2013-04-01 09:40:00,157.61,157.69,157.56,157.65,12000.0,126.3063,126.3704,126.2662,126.3383,12000.0
2013-04-01 09:45:00,157.63,157.64,157.54,157.55,19200.0,126.3223,126.3303,126.2502,126.2582,19200.0
2013-04-01 09:50:00,157.56,157.58,157.52,157.54,23700.0,126.2662,126.2822,126.2341,126.2502,23700.0
2013-04-01 09:55:00,157.54,157.54,157.39,157.41,48300.0,126.2502,126.2502,126.13,126.146,48300.0
2013-04-01 10:00:00,157.39,157.51,156.95,157.09,229000.0,126.13,126.2261,125.7773,125.8895,229000.0
2013-04-01 10:05:00,157.06,157.25,157.05,157.15,8400.0,125.8655,126.0178,125.8575,125.9376,8400.0
2013-04-01 10:10:00,157.17,157.32,157.13,157.21,13900.0,125.9537,126.0739,125.9216,125.9857,13900.0
2013-04-01 10:15:00,157.2,157.22,157.15,157.19,14200.0,125.9777,125.9937,125.9376,125.9697,14200.0
2013-04-01 10:20:00,157.17,157.24,157.15,157.2,9300.0,125.9537,126.0098,125.9376,125.9777,9300.0
2013-04-01 10:25:00,157.18,157.25,157.17,157.22,21500.0,125.9617,126.0178,125.9537,125.9937,21500.0
2013-04-01 10:30:00,157.24,157.24,157.05,157.07,15200.0,126.0098,126.0098,125.8575,125.8735,15200.0
2013-04-01 10:35:00,157.08,157.1,156.87,156.87,29800.0,125.8815,125.8976,125.7132,125.7132,29800.0
2013-04-01 10:40:00,156.86,156.87,156.74,156.84,24600.0,125.7052,125.7132,125.6091,125.6892,24600.0
2013-04-01 10:45:00,156.84,156.85,156.7,156.74,8500.0,125.6892,125.6972,125.577,125.6091,8500.0
2013-04-01 10:50:00,156.73,156.77,156.66,156.68,12900.0,125.601,125.6331,125.5449,125.561,12900.0
2013-04-01 10:55:00,156.66,156.71,156.63,156.65,25300.0,125.5449,125.585,125.5209,125.5369,25300.0
2013-04-01 11:00:00,156.62,156.62,156.52,156.57,38100.0,125.5129,125.5129,125.4328,125.4728,38100.0
2013-04-01 11:05:00,156.59,156.73,156.59,156.69,22000.0,125.4889,125.601,125.4889,125.569,22000.0
2013-04-01 11:10:00,156.68,156.73,156.68,156.71,13800.0,125.561,125.601,125.561,125.585,13800.0
2013-04-01 11:15:00,156.7,156.7,156.62,156.65,12700.0,125.577,125.577,125.5129,125.5369,12700.0
2013-04-01 11:20:00,156.66,156.66,156.55,156.55,4300.0,125.5449,125.5449,125.4568,125.4568,4300.0
2013-04-01 11:25:00,156.56,156.71,156.55,156.71,27900.0,125.4648,125.585,125.4568,125.585,27900.0
2013-04-01 11:30:00,156.72,156.82,156.72,156.81,8400.0,125.593,125.6732,125.593,125.6652,8400.0
2013-04-01 11:35:00,156.81,156.84,156.73,156.73,92400.0,125.6652,125.6892,125.601,125.601,92400.0
2013-04-01 11:40:00,156.7,156.73,156.69,156.7,4900.0,125.577,125.601,125.569,125.577,4900.0
2013-04-01 11:45:00,156.68,156.81,156.66,156.8,6900.0,125.561,125.6652,125.5449,125.6571,6900.0
2013-04-01 11:50:00,156.84,156.84,156.79,156.79,27400.0,125.6892,125.6892,125.6491,125.6491,27400.0
2013-04-01 11:55:00,156.77,156.78,156.73,156.74,3500.0,125.6331,125.6411,125.601,125.6091,3500.0
2013-04-01 12:00:00,156.72,156.73,156.67,156.69,15100.0,125.593,125.601,125.553,125.569,15100.0
2013-04-01 12:05:00,156.7,156.76,156.67,156.75,28000.0,125.577,125.6251,125.553,125.6171,28000.0
2013-04-01 12:10:00,156.77,156.79,156.73,156.77,4600.0,125.6331,125.6491,125.601,125.6331,4600.0
2013-04-01 12:15:00,156.74,156.75,156.71,156.73,7200.0,125.6091,125.6171,125.585,125.601,7200.0
2013-04-01 12:20:00,156.73,156.75,156.6,156.62,21700.0,125.601,125.6171,125.4969,125.5129,21700.0
2013-04-01 12:25:00,156.57,156.7,156.57,156.69,12700.0,125.4728,125.577,125.4728,125.569,12700.0
2013-04-01 12:30:00,156.69,156.69,156.58,156.59,15800.0,125.569,125.569,125.4808,125.4889,15800.0
2013-04-01 12:35:00,156.61,156.68,156.61,156.66,13200.0,125.5049,125.561,125.5049,125.5449,13200.0
2013-04-01 12:40:00,156.67,156.7,156.67,156.68,6300.0,125.553,125.577,125.553,125.561,6300.0
2013-04-01 12:45:00,156.65,156.71,156.65,156.71,4600.0,125.5369,125.585,125.5369,125.585,4600.0
2013-04-01 12:50:00,156.72,156.78,156.72,156.75,8200.0,125.593,125.6411,125.593,125.6171,8200.0
2013-04-01 12:55:00,156.75,156.85,156.75,156.85,2200.0,125.6171,125.6972,125.6171,125.6972,2200.0
2013-04-01 13:00:00,156.83,156.86,156.82,156.83,19000.0,125.6812,125.7052,125.6732,125.6812,19000.0
2013-04-01 13:05:00,156.85,156.92,156.85,156.88,7200.0,125.6972,125.7533,125.6972,125.7213,7200.0
2013-04-01 13:10:00,156.87,156.9,156.87,156.9,800.0,125.7132,125.7373,125.7132,125.7373,800.0
2013-04-01 13:15:00,156.86,156.88,156.85,156.85,18400.0,125.7052,125.7213,125.6972,125.6972,18400.0
2013-04-01 13:20:00,156.84,156.91,156.84,156.9,9600.0,125.6892,125.7453,125.6892,125.7373,9600.0
2013-04-01 13:25:00,156.91,157.02,156.91,157.01,16400.0,125.7453,125.8334,125.7453,125.8254,16400.0
2013-04-01 13:30:00,157.01,157.03,156.96,157.0,18100.0,125.8254,125.8415,125.7854,125.8174,18100.0
2013-04-01 13:35:00,157.02,157.03,156.99,157.0,12400.0,125.8334,125.8415,125.8094,125.8174,12400.0
2013-04-01 13:40:00,156.99,157.01,156.86,156.86,22700.0,125.8094,125.8254,125.7052,125.7052,22700.0
2013-04-01 13:45:00,156.86,156.88,156.86,156.86,6700.0,125.7052,125.7213,125.7052,125.7052,6700.0
2013-04-01 13:50:00,156.87,156.93,156.87,156.93,13000.0,125.7132,125.7613,125.7132,125.7613,13000.0
2013-04-01 13:55:00,156.92,156.92,156.8,156.84,15400.0,125.7533,125.7533,125.6571,125.6892,15400.0
2013-04-01 14:00:00,156.85,156.97,156.84,156.86,21700.0,125.6972,125.7934,125.6892,125.7052,21700.0
2013-04-01 14:05:00,156.86,156.98,156.86,156.97,15000.0,125.7052,125.8014,125.7052,125.7934,15000.0
2013-04-01 14:10:00,156.98,156.98,156.86,156.94,30000.0,125.8014,125.8014,125.7052,125.7693,30000.0
2013-04-01 14:15:00,156.95,156.96,156.82,156.82,17900.0,125.7773,125.7854,125.6732,125.6732,17900.0
2013-04-01 14:20:00,156.81,156.89,156.79,156.83,19000.0,125.6652,125.7293,125.6491,125.6812,19000.0
2013-04-01 14:25:00,156.82,156.87,156.79,156.82,36100.0,125.6732,125.7132,125.6491,125.6732,36100.0
2013-04-01 14:30:00,156.82,156.84,156.68,156.68,17000.0,125.6732,125.6892,125.561,125.561,17000.0
2013-04-01 14:35:00,156.68,156.76,156.66,156.66,5500.0,125.561,125.6251,125.5449,125.5449,5500.0
2013-04-01 14:40:00,156.67,156.75,156.67,156.72,10700.0,125.553,125.6171,125.553,125.593,10700.0
2013-04-01 14:45:00,156.73,156.83,156.71,156.78,11200.0,125.601,125.6812,125.585,125.6411,11200.0
2013-04-01 14:50:00,156.79,156.81,156.76,156.78,13200.0,125.6491,125.6652,125.6251,125.6411,13200.0
2013-04-01 14:55:00,156.79,156.81,156.72,156.72,8900.0,125.6491,125.6652,125.593,125.593,8900.0
2013-04-01 15:00:00,156.7,156.79,156.64,156.73,9200.0,125.577,125.6491,125.5289,125.601,9200.0
2013-04-01 15:05:00,156.74,156.79,156.7,156.72,99400.0,125.6091,125.6491,125.577,125.593,99400.0
2013-04-01 15:10:00,156.73,156.73,156.61,156.66,6900.0,125.601,125.601,125.5049,125.5449,6900.0
2013-04-01 15:15:00,156.6,156.64,156.5,156.52,31500.0,125.4969,125.5289,125.4167,125.4328,31500.0
2013-04-01 15:20:00,156.51,156.59,156.46,156.54,45800.0,125.4247,125.4889,125.3847,125.4488,45800.0
2013-04-01 15:25:00,156.55,156.64,156.55,156.58,19200.0,125.4568,125.5289,125.4568,125.4808,19200.0
2013-04-01 15:30:00,156.58,156.66,156.45,156.51,132000.0,125.4808,125.5449,125.3767,125.4247,132000.0
2013-04-01 15:35:00,156.52,156.56,156.44,156.55,19000.0,125.4328,125.4648,125.3686,125.4568,19000.0
2013-04-01 15:40:00,156.55,156.66,156.45,156.66,32100.0,125.4568,125.5449,125.3767,125.5449,32100.0
2013-04-01 15:45:00,156.68,156.75,156.62,156.71,42800.0,125.561,125.6171,125.5129,125.585,42800.0
2013-04-01 15:50:00,156.72,156.77,156.64,156.69,22700.0,125.593,125.6331,125.5289,125.569,22700.0
2013-04-01 15:55:00,156.7,156.84,156.7,156.81,183100.0,125.577,125.6892,125.577,125.6652,183100.0
2013-04-02 09:30:00,157.38,157.52,157.28,157.52,113100.0,126.1219,126.2341,126.0418,126.2341,113100.0
2013-04-02 09:35:00,157.53,157.57,157.44,157.53,55300.0,126.2422,126.2742,126.17,126.2422,55300.0
2013-04-02 09:40:00,157.52,157.59,157.46,157.57,43900.0,126.2341,126.2902,126.1861,126.2742,43900.0
2013-04-02 09:45:00,157.57,157.65,157.47,157.6,24300.0,126.2742,126.3383,126.1941,126.2982,24300.0
2013-04-02 09:50:00,157.61,157.7,157.6,157.62,31700.0,126.3063,126.3784,126.2982,126.3143,31700.0
2013-04-02 09:55:00,157.6,157.7,157.58,157.65,15300.0,126.2982,126.3784,126.2822,126.3383,15300.0
2013-04-02 10:00:00,157.65,157.85,157.63,157.74,62700.0,126.3383,126.4986,126.3223,126.4104,62700.0
2013-04-02 10:05:00,157.74,157.89,157.72,157.84,17500.0,126.4104,126.5307,126.3944,126.4906,17500.0
2013-04-02 10:10:00,157.82,157.82,157.66,157.66,30800.0,126.4746,126.4746,126.3463,126.3463,30800.0
2013-04-02 10:15:00,157.69,157.7,157.58,157.64,22800.0,126.3704,126.3784,126.2822,126.3303,22800.0
2013-04-02 10:20:00,157.64,157.76,157.61,157.76,21400.0,126.3303,126.4265,126.3063,126.4265,21400.0
2013-04-02 10:25:00,157.76,157.8,157.7,157.71,253100.0,126.4265,126.4585,126.3784,126.3864,253100.0
2013-04-02 10:30:00,157.71,157.71,157.57,157.65,16300.0,126.3864,126.3864,126.2742,126.3383,16300.0
2013-04-02 10:35:00,157.63,157.75,157.61,157.75,16000.0,126.3223,126.4185,126.3063,126.4185,16000.0
2013-04-02 10:40:00,157.75,157.78,157.7,157.76,32300.0,126.4185,126.4425,126.3784,126.4265,32300.0
2013-04-02 10:45:00,157.77,157.91,157.76,157.88,38700.0,126.4345,126.5467,126.4265,126.5226,38700.0
2013-04-02 10:50:00,157.89,157.91,157.83,157.91,92300.0,126.5307,126.5467,126.4826,126.5467,92300.0
2013-04-02 10:55:00,157.88,157.91,157.84,157.88,9400.0,126.5226,126.5467,126.4906,126.5226,9400.0
2013-04-02 11:00:00,157.9,157.97,157.86,157.96,16800.0,126.5387,126.5948,126.5066,126.5867,16800.0
2013-04-02 11:05:00,157.95,157.97,157.85,157.85,20800.0,126.5787,126.5948,126.4986,126.4986,20800.0
2013-04-02 11:10:00,157.84,157.9,157.83,157.84,50200.0,126.4906,126.5387,126.4826,126.4906,50200.0
2013-04-02 11:15:00,157.85,157.92,157.84,157.9,12600.0,126.4986,126.5547,126.4906,126.5387,12600.0
2013-04-02 11:20:00,157.91,157.98,157.89,157.96,7800.0,126.5467,126.6028,126.5307,126.5867,7800.0
2013-04-02 11:25:00,157.96,157.96,157.86,157.87,22300.0,126.5867,126.5867,126.5066,126.5146,22300.0
2013-04-02 11:30:00,157.86,157.92,157.86,157.92,12200.0,126.5066,126.5547,126.5066,126.5547,12200.0
2013-04-02 11:35:00,157.9,157.92,157.81,157.83,18800.0,126.5387,126.5547,126.4665,126.4826,18800.0
2013-04-02 11:40:00,157.82,157.85,157.8,157.8,21200.0,126.4746,126.4986,126.4585,126.4585,21200.0
2013-04-02 11:45:00,157.79,157.81,157.76,157.77,8200.0,126.4505,126.4665,126.4265,126.4345,8200.0
2013-04-02 11:50:00,157.76,157.83,157.76,157.83,6200.0,126.4265,126.4826,126.4265,126.4826,6200.0
2013-04-02 11:55:00,157.82,157.84,157.79,157.82,17100.0,126.4746,126.4906,126.4505,126.4746,17100.0
2013-04-02 12:00:00,157.82,157.85,157.79,157.85,9500.0,126.4746,126.4986,126.4505,126.4986,9500.0
2013-04-02 12:05:00,157.84,157.88,157.84,157.85,5800.0,126.4906,126.5226,126.4906,126.4986,5800.0
2013-04-02 12:10:00,157.85,157.88,157.85,157.88,4700.0,126.4986,126.5226,126.4986,126.5226,4700.0
2013-04-02 12:15:00,157.89,157.93,157.87,157.87,40500.0,126.5307,126.5627,126.5146,126.5146,40500.0
2013-04-02 12:20:00,157.86,157.88,157.86,157.87,5200.0,126.5066,126.5226,126.5066,126.5146,5200.0
2013-04-02 12:25:00,157.88,157.89,157.86,157.88,6200.0,126.5226,126.5307,126.5066,126.5226,6200.0
2013-04-02 12:30:00,157.87,157.88,157.81,157.82,15800.0,126.5146,126.5226,126.4665,126.4746,15800.0
2013-04-02 12:35:00,157.81,157.84,157.8,157.83,146400.0,126.4665,126.4906,126.4585,126.4826,146400.0
2013-04-02 12:40:00,157.84,157.85,157.82,157.83,127500.0,126.4906,126.4986,126.4746,126.4826,127500.0
2013-04-02 12:45:00,157.83,157.89,157.83,157.88,12600.0,126.4826,126.5307,126.4826,126.5226,12600.0
2013-04-02 12:50:00,157.87,157.91,157.87,157.89,7300.0,126.5146,126.5467,126.5146,126.5307,7300.0
2013-04-02 12:55:00,157.9,157.9,157.88,157.9,3900.0,126.5387,126.5387,126.5226,126.5387,3900.0
2013-04-02 13:00:00,157.89,157.92,157.89,157.9,6600.0,126.5307,126.5547,126.5307,126.5387,6600.0
2013-04-02 13:05:00,157.91,157.92,157.85,157.85,15600.0,126.5467,126.5547,126.4986,126.4986,15600.0
2013-04-02 13:10:00,157.85,157.86,157.83,157.83,9100.0,126.4986,126.5066,126.4826,126.4826,9100.0
2013-04-02 13:15:00,157.83,157.83,157.76,157.76,15200.0,126.4826,126.4826,126.4265,126.4265,15200.0
2013-04-02 13:20:00,157.75,157.78,157.72,157.78,7400.0,126.4185,126.4425,126.3944,126.4425,7400.0
2013-04-02 13:25:00,157.77,157.78,157.7,157.71,14600.0,126.4345,126.4425,126.3784,126.3864,14600.0
2013-04-02 13:30:00,157.69,157.83,157.68,157.83,9300.0,126.3704,126.4826,126.3624,126.4826,9300.0
2013-04-02 13:35:00,157.81,157.84,157.78,157.82,8500.0,126.4665,126.4906,126.4425,126.4746,8500.0
2013-04-02 13:40:00,157.83,157.84,157.79,157.8,5700.0,126.4826,126.4906,126.4505,126.4585,5700.0
2013-04-02 13:45:00,157.81,157.88,157.79,157.8,33200.0,126.4665,126.5226,126.4505,126.4585,33200.0
2013-04-02 13:50:00,157.8,157.86,157.79,157.84,7500.0,126.4585,126.5066,126.4505,126.4906,7500.0
2013-04-02 13:55:00,157.84,157.84,157.79,157.8,10100.0,126.4906,126.4906,126.4505,126.4585,10100.0
2013-04-02 14:00:00,157.81,157.83,157.79,157.83,6700.0,126.4665,126.4826,126.4505,126.4826,6700.0
2013-04-02 14:05:00,157.82,157.85,157.78,157.84,12600.0,126.4746,126.4986,126.4425,126.4906,12600.0
2013-04-02 14:10:00,157.83,157.84,157.8,157.81,6300.0,126.4826,126.4906,126.4585,126.4665,6300.0
2013-04-02 14:15:00,157.81,157.83,157.74,157.74,6300.0,126.4665,126.4826,126.4104,126.4104,6300.0
2013-04-02 14:20:00,157.79,157.79,157.72,157.73,17600.0,126.4505,126.4505,126.3944,126.4024,17600.0
2013-04-02 14:25:00,157.72,157.73,157.61,157.64,35300.0,126.3944,126.4024,126.3063,126.3303,35300.0
2013-04-02 14:30:00,157.62,157.62,157.53,157.53,23800.0,126.3143,126.3143,126.2422,126.2422,23800.0
2013-04-02 14:35:00,157.51,157.61,157.48,157.58,44500.0,126.2261,126.3063,126.2021,126.2822,44500.0
2013-04-02 14:40:00,157.56,157.56,157.42,157.5,32700.0,126.2662,126.2662,126.154,126.2181,32700.0
2013-04-02 14:45:00,157.51,157.55,157.46,157.46,88400.0,126.2261,126.2582,126.1861,126.1861,88400.0
2013-04-02 14:50:00,157.43,157.51,157.43,157.43,18400.0,126.162,126.2261,126.162,126.162,18400.0
2013-04-02 14:55:00,157.43,157.57,157.43,157.55,7700.0,126.162,126.2742,126.162,126.2582,7700.0
2013-04-02 15:00:00,157.55,157.61,157.46,157.59,24700.0,126.2582,126.3063,126.1861,126.2902,24700.0
2013-04-02 15:05:00,157.6,157.6,157.53,157.55,13200.0,126.2982,126.2982,126.2422,126.2582,13200.0
2013-04-02 15:10:00,157.56,157.57,157.48,157.53,21600.0,126.2662,126.2742,126.2021,126.2422,21600.0
2013-04-02 15:15:00,157.54,157.56,157.45,157.45,10400.0,126.2502,126.2662,126.178,126.178,10400.0
2013-04-02 15:20:00,157.46,157.46,157.38,157.4,14600.0,126.1861,126.1861,126.1219,126.138,14600.0
2013-04-02 15:25:00,157.44,157.46,157.42,157.44,35700.0,126.17,126.1861,126.154,126.17,35700.0
2013-04-02 15:30:00,157.44,157.56,157.4,157.55,35300.0,126.17,126.2662,126.138,126.2582,35300.0
2013-04-02 15:35:00,157.53,157.53,157.4,157.4,14200.0,126.2422,126.2422,126.138,126.138,14200.0
2013-04-02 15:40:00,157.41,157.41,157.17,157.17,49500.0,126.146,126.146,125.9537,125.9537,49500.0
2013-04-02 15:45:00,157.17,157.38,157.15,157.33,65200.0,125.9537,126.1219,125.9376,126.0819,65200.0
2013-04-02 15:50:00,157.34,157.45,157.34,157.38,94700.0,126.0899,126.178,126.0899,126.1219,94700.0
2013-04-02 15:55:00,157.39,157.63,157.39,157.57,74300.0,126.13,126.3223,126.13,126.2742,74300.0
2013-04-03 09:30:00,157.68,157.81,157.64,157.77,87500.0,126.3624,126.4665,126.3303,126.4345,87500.0
2013-04-03 09:35:00,157.76,157.81,157.56,157.59,72000.0,126.4265,126.4665,126.2662,126.2902,72000.0
2013-04-03 09:40:00,157.58,157.58,157.35,157.38,44100.0,126.2822,126.2822,126.0979,126.1219,44100.0
2013-04-03 09:45:00,157.38,157.43,157.25,157.31,20400.0,126.1219,126.162,126.0178,126.0658,20400.0
2013-04-03 09:50:00,157.3,157.33,157.22,157.26,18200.0,126.0578,126.0819,125.9937,126.0258,18200.0
2013-04-03 09:55:00,157.25,157.3,157.23,157.29,145000.0,126.0178,126.0578,126.0017,126.0498,145000.0
2013-04-03 10:00:00,157.27,157.33,156.96,156.96,108300.0,126.0338,126.0819,125.7854,125.7854,108300.0
2013-04-03 10:05:00,156.94,157.07,156.91,157.07,36600.0,125.7693,125.8735,125.7453,125.8735,36600.0
2013-04-03 10:10:00,157.07,157.07,156.91,156.94,51400.0,125.8735,125.8735,125.7453,125.7693,51400.0
2013-04-03 10:15:00,156.91,157.03,156.91,157.03,7400.0,125.7453,125.8415,125.7453,125.8415,7400.0
2013-04-03 10:20:00,157.04,157.14,156.93,157.13,56400.0,125.8495,125.9296,125.7613,125.9216,56400.0
2013-04-03 10:25:00,157.12,157.13,157.05,157.08,14100.0,125.9136,125.9216,125.8575,125.8815,14100.0
2013-04-03 10:30:00,157.08,157.11,156.96,157.0,21800.0,125.8815,125.9056,125.7854,125.8174,21800.0
2013-04-03 10:35:00,157.04,157.07,156.9,157.03,51600.0,125.8495,125.8735,125.7373,125.8415,51600.0
2013-04-03 10:40:00,157.03,157.07,156.96,156.98,50600.0,125.8415,125.8735,125.7854,125.8014,50600.0
2013-04-03 10:45:00,156.96,157.09,156.96,157.05,58300.0,125.7854,125.8895,125.7854,125.8575,58300.0
2013-04-03 10:50:00,157.0,157.11,157.0,157.09,28900.0,125.8174,125.9056,125.8174,125.8895,28900.0
2013-04-03 10:55:00,157.09,157.09,156.76,156.78,45600.0,125.8895,125.8895,125.6251,125.6411,45600.0
2013-04-03 11:00:00,156.79,156.84,156.68,156.73,34500.0,125.6491,125.6892,125.561,125.601,34500.0
2013-04-03 11:05:00,156.71,156.71,156.58,156.66,49200.0,125.585,125.585,125.4808,125.5449,49200.0
2013-04-03 11:10:00,156.65,156.68,156.53,156.66,49000.0,125.5369,125.561,125.4408,125.5449,49000.0
2013-04-03 11:15:00,156.64,156.67,156.55,156.61,9300.0,125.5289,125.553,125.4568,125.5049,9300.0
2013-04-03 11:20:00,156.64,156.75,156.61,156.71,12200.0,125.5289,125.6171,125.5049,125.585,12200.0
2013-04-03 11:25:00,156.71,156.75,156.68,156.72,11300.0,125.585,125.6171,125.561,125.593,11300.0
2013-04-03 11:30:00,156.71,156.74,156.61,156.61,8900.0,125.585,125.6091,125.5049,125.5049,8900.0
2013-04-03 11:35:00,156.62,156.69,156.62,156.67,23300.0,125.5129,125.569,125.5129,125.553,23300.0
2013-04-03 11:40:00,156.68,156.69,156.57,156.61,16800.0,125.561,125.569,125.4728,125.5049,16800.0
2013-04-03 11:45:00,156.57,156.73,156.55,156.73,27500.0,125.4728,125.601,125.4568,125.601,27500.0
2013-04-03 11:50:00,156.73,156.79,156.69,156.76,18500.0,125.601,125.6491,125.569,125.6251,18500.0
2013-04-03 11:55:00,156.78,156.84,156.76,156.82,26100.0,125.6411,125.6892,125.6251,125.6732,26100.0
2013-04-03 12:00:00,156.8,156.81,156.73,156.75,9500.0,125.6571,125.6652,125.601,125.6171,9500.0
2013-04-03 12:05:00,156.71,156.73,156.64,156.66,16900.0,125.585,125.601,125.5289,125.5449,16900.0
2013-04-03 12:10:00,156.66,156.76,156.64,156.76,30000.0,125.5449,125.6251,125.5289,125.6251,30000.0
2013-04-03 12:15:00,156.74,156.74,156.65,156.65,31300.0,125.6091,125.6091,125.5369,125.5369,31300.0
2013-04-03 12:20:00,156.62,156.66,156.58,156.6,25100.0,125.5129,125.5449,125.4808,125.4969,25100.0
2013-04-03 12:25:00,156.57,156.6,156.48,156.49,12300.0,125.4728,125.4969,125.4007,125.4087,12300.0
2013-04-03 12:30:00,156.5,156.62,156.49,156.61,48100.0,125.4167,125.5129,125.4087,125.5049,48100.0
2013-04-03 12:35:00,156.6,156.61,156.54,156.54,37200.0,125.4969,125.5049,125.4488,125.4488,37200.0
2013-04-03 12:40:00,156.53,156.53,156.39,156.4,42000.0,125.4408,125.4408,125.3286,125.3366,42000.0
2013-04-03 12:45:00,156.39,156.44,156.34,156.34,37000.0,125.3286,125.3686,125.2885,125.2885,37000.0
2013-04-03 12:50:00,156.32,156.46,156.3,156.42,44100.0,125.2725,125.3847,125.2564,125.3526,44100.0
2013-04-03 12:55:00,156.43,156.48,156.43,156.44,15800.0,125.3606,125.4007,125.3606,125.3686,15800.0
2013-04-03 13:00:00,156.4,156.5,156.4,156.49,14300.0,125.3366,125.4167,125.3366,125.4087,14300.0
2013-04-03 13:05:00,156.49,156.53,156.44,156.48,38900.0,125.4087,125.4408,125.3686,125.4007,38900.0
2013-04-03 13:10:00,156.48,156.49,156.38,156.38,31400.0,125.4007,125.4087,125.3206,125.3206,31400.0
2013-04-03 13:15:00,156.4,156.48,156.35,156.48,56700.0,125.3366,125.4007,125.2965,125.4007,56700.0
2013-04-03 13:20:00,156.47,156.47,156.3,156.37,99500.0,125.3927,125.3927,125.2564,125.3125,99500.0
2013-04-03 13:25:00,156.36,156.43,156.28,156.31,15100.0,125.3045,125.3606,125.2404,125.2645,15100.0
2013-04-03 13:30:00,156.31,156.33,156.12,156.13,58300.0,125.2645,125.2805,125.1122,125.1202,58300.0
2013-04-03 13:35:00,156.14,156.15,155.96,155.98,67500.0,125.1282,125.1362,124.984,125.0,67500.0
2013-04-03 13:40:00,155.99,156.05,155.93,156.04,61900.0,125.008,125.0561,124.9599,125.0481,61900.0
2013-04-03 13:45:00,156.03,156.1,156.0,156.04,21100.0,125.0401,125.0962,125.016,125.0481,21100.0
2013-04-03 13:50:00,156.02,156.05,155.88,156.0,39000.0,125.0321,125.0561,124.9199,125.016,39000.0
2013-04-03 13:55:00,156.02,156.02,155.87,155.88,16800.0,125.0321,125.0321,124.9119,124.9199,16800.0
2013-04-03 14:00:00,155.84,156.01,155.83,155.93,31600.0,124.8878,125.024,124.8798,124.9599,31600.0
2013-04-03 14:05:00,155.93,156.06,155.84,156.06,58700.0,124.9599,125.0641,124.8878,125.0641,58700.0
2013-04-03 14:10:00,156.06,156.14,156.02,156.09,44500.0,125.0641,125.1282,125.0321,125.0882,44500.0
2013-04-03 14:15:00,156.09,156.16,156.07,156.14,59100.0,125.0882,125.1443,125.0721,125.1282,59100.0
2013-04-03 14:20:00,156.14,156.17,156.01,156.01,59800.0,125.1282,125.1523,125.024,125.024,59800.0
2013-04-03 14:25:00,156.01,156.08,155.96,156.01,29300.0,125.024,125.0801,124.984,125.024,29300.0
2013-04-03 14:30:00,156.01,156.1,155.96,156.09,17100.0,125.024,125.0962,124.984,125.0882,17100.0
2013-04-03 14:35:00,156.09,156.14,156.05,156.13,25100.0,125.0882,125.1282,125.0561,125.1202,25100.0
2013-04-03 14:40:00,156.14,156.32,156.14,156.26,49800.0,125.1282,125.2725,125.1282,125.2244,49800.0
2013-04-03 14:45:00,156.26,156.29,156.2,156.28,13400.0,125.2244,125.2484,125.1763,125.2404,13400.0
2013-04-03 14:50:00,156.29,156.38,156.27,156.3,41200.0,125.2484,125.3206,125.2324,125.2564,41200.0
2013-04-03 14:55:00,156.31,156.33,156.25,156.31,39200.0,125.2645,125.2805,125.2164,125.2645,39200.0
2013-04-03 15:00:00,156.3,156.3,156.19,156.21,31000.0,125.2564,125.2564,125.1683,125.1843,31000.0
2013-04-03 15:05:00,156.18,156.24,156.14,156.14,25300.0,125.1603,125.2084,125.1282,125.1282,25300.0
2013-04-03 15:10:00,156.15,156.2,156.11,156.2,14300.0,125.1362,125.1763,125.1042,125.1763,14300.0
2013-04-03 15:15:00,156.19,156.2,156.05,156.08,10400.0,125.1683,125.1763,125.0561,125.0801,10400.0
2013-04-03 15:20:00,156.08,156.1,156.0,156.05,52200.0,125.0801,125.0962,125.016,125.0561,52200.0
2013-04-03 15:25:00,156.05,156.09,156.01,156.06,38300.0,125.0561,125.0882,125.024,125.0641,38300.0
2013-04-03 15:30:00,156.04,156.04,155.82,155.84,152400.0,125.0481,125.0481,124.8718,124.8878,152400.0
2013-04-03 15:35:00,155.83,155.84,155.64,155.68,80500.0,124.8798,124.8878,124.7275,124.7596,80500.0
2013-04-03 15:40:00,155.68,156.08,155.58,156.02,92500.0,124.7596,125.0801,124.6795,125.0321,92500.0
2013-04-03 15:45:00,156.03,156.18,156.0,156.13,66200.0,125.0401,125.1603,125.016,125.1202,66200.0
2013-04-03 15:50:00,156.14,156.23,156.06,156.09,95300.0,125.1282,125.2004,125.0641,125.0882,95300.0
2013-04-03 15:55:00,156.1,156.21,155.96,156.01,113800.0,125.0962,125.1843,124.984,125.024,113800.0
2013-04-04 09:30:00,156.2,156.28,156.08,156.25,127100.0,125.1763,125.2404,125.0801,125.2164,127100.0
2013-04-04 09:35:00,156.21,156.29,156.08,156.17,82700.0,125.1843,125.2484,125.0801,125.1523,82700.0
2013-04-04 09:40:00,156.17,156.53,156.17,156.5,47800.0,125.1523,125.4408,125.1523,125.4167,47800.0
2013-04-04 09:45:00,156.5,156.67,156.5,156.58,57600.0,125.4167,125.553,125.4167,125.4808,57600.0
2013-04-04 09:50:00,156.62,156.75,156.62,156.7,27500.0,125.5129,125.6171,125.5129,125.577,27500.0
2013-04-04 09:55:00,156.7,156.71,156.62,156.65,20700.0,125.577,125.585,125.5129,125.5369,20700.0
2013-04-04 10:00:00,156.64,156.92,156.64,156.87,42000.0,125.5289,125.7533,125.5289,125.7132,42000.0
2013-04-04 10:05:00,156.89,156.91,156.77,156.79,13900.0,125.7293,125.7453,125.6331,125.6491,13900.0
2013-04-04 10:10:00,156.77,156.77,156.7,156.72,5900.0,125.6331,125.6331,125.577,125.593,5900.0
2013-04-04 10:15:00,156.72,156.74,156.6,156.6,30800.0,125.593,125.6091,125.4969,125.4969,30800.0
2013-04-04 10:20:00,156.62,156.65,156.54,156.55,15500.0,125.5129,125.5369,125.4488,125.4568,15500.0
2013-04-04 10:25:00,156.55,156.55,156.07,156.14,104000.0,125.4568,125.4568,125.0721,125.1282,104000.0
2013-04-04 10:30:00,156.12,156.34,156.12,156.25,22600.0,125.1122,125.2885,125.1122,125.2164,22600.0
2013-04-04 10:35:00,156.27,156.31,156.15,156.27,69600.0,125.2324,125.2645,125.1362,125.2324,69600.0
2013-04-04 10:40:00,156.22,156.59,156.21,156.55,46700.0,125.1923,125.4889,125.1843,125.4568,46700.0
2013-04-04 10:45:00,156.52,156.53,156.44,156.47,10800.0,125.4328,125.4408,125.3686,125.3927,10800.0
2013-04-04 10:50:00,156.47,156.71,156.47,156.65,31100.0,125.3927,125.585,125.3927,125.5369,31100.0
2013-04-04 10:55:00,156.65,156.69,156.4,156.45,16800.0,125.5369,125.569,125.3366,125.3767,16800.0
2013-04-04 11:00:00,156.47,156.51,156.42,156.47,7400.0,125.3927,125.4247,125.3526,125.3927,7400.0
2013-04-04 11:05:00,156.47,156.54,156.35,156.4,13000.0,125.3927,125.4488,125.2965,125.3366,13000.0
2013-04-04 11:10:00,156.42,156.53,156.41,156.46,36300.0,125.3526,125.4408,125.3446,125.3847,36300.0
2013-04-04 11:15:00,156.44,156.54,156.43,156.54,14000.0,125.3686,125.4488,125.3606,125.4488,14000.0
2013-04-04 11:20:00,156.51,156.67,156.5,156.64,17100.0,125.4247,125.553,125.4167,125.5289,17100.0
2013-04-04 11:25:00,156.61,156.67,156.58,156.62,6900.0,125.5049,125.553,125.4808,125.5129,6900.0
2013-04-04 11:30:00,156.6,156.6,156.45,156.46,23100.0,125.4969,125.4969,125.3767,125.3847,23100.0
2013-04-04 11:35:00,156.48,156.48,156.31,156.31,424000.0,125.4007,125.4007,125.2645,125.2645,424000.0
2013-04-04 11:40:00,156.31,156.4,156.28,156.37,11900.0,125.2645,125.3366,125.2404,125.3125,11900.0
2013-04-04 11:45:00,156.37,156.41,156.32,156.39,18200.0,125.3125,125.3446,125.2725,125.3286,18200.0
2013-04-04 11:50:00,156.38,156.38,156.24,156.3,26800.0,125.3206,125.3206,125.2084,125.2564,26800.0
2013-04-04 11:55:00,156.3,156.36,156.29,156.29,11300.0,125.2564,125.3045,125.2484,125.2484,11300.0
2013-04-04 12:00:00,156.24,156.25,156.13,156.13,27800.0,125.2084,125.2164,125.1202,125.1202,27800.0
2013-04-04 12:05:00,156.12,156.15,156.02,156.11,28300.0,125.1122,125.1362,125.0321,125.1042,28300.0
2013-04-04 12:10:00,156.09,156.13,156.02,156.1,12000.0,125.0882,125.1202,125.0321,125.0962,12000.0
2013-04-04 12:15:00,156.12,156.19,156.12,156.19,1400.0,125.1122,125.1683,125.1122,125.1683,1400.0
2013-04-04 12:20:00,156.17,156.22,156.03,156.07,9200.0,125.1523,125.1923,125.0401,125.0721,9200.0
2013-04-04 12:25:00,156.08,156.16,156.05,156.16,18400.0,125.0801,125.1443,125.0561,125.1443,18400.0
2013-04-04 12:30:00,156.13,156.22,156.1,156.21,29400.0,125.1202,125.1923,125.0962,125.1843,29400.0
2013-04-04 12:35:00,156.19,156.29,156.18,156.21,23600.0,125.1683,125.2484,125.1603,125.1843,23600.0
2013-04-04 12:40:00,156.21,156.22,156.1,156.14,6400.0,125.1843,125.1923,125.0962,125.1282,6400.0
2013-04-04 12:45:00,156.17,156.27,156.13,156.27,5200.0,125.1523,125.2324,125.1202,125.2324,5200.0
2013-04-04 12:50:00,156.23,156.23,156.13,156.19,4500.0,125.2004,125.2004,125.1202,125.1683,4500.0
2013-04-04 12:55:00,156.18,156.2,156.11,156.18,116700.0,125.1603,125.1763,125.1042,125.1603,116700.0
2013-04-04 13:00:00,156.19,156.2,156.09,156.09,84000.0,125.1683,125.1763,125.0882,125.0882,84000.0
2013-04-04 13:05:00,156.09,156.1,156.01,156.02,24300.0,125.0882,125.0962,125.024,125.0321,24300.0
2013-04-04 13:10:00,156.01,156.02,155.94,155.96,47700.0,125.024,125.0321,124.968,124.984,47700.0
2013-04-04 13:15:00,155.93,156.0,155.87,156.0,34100.0,124.9599,125.016,124.9119,125.016,34100.0
2013-04-04 13:20:00,156.0,156.02,155.97,156.0,43300.0,125.016,125.0321,124.992,125.016,43300.0
2013-04-04 13:25:00,156.01,156.13,156.01,156.09,11100.0,125.024,125.1202,125.024,125.0882,11100.0
2013-04-04 13:30:00,156.1,156.1,156.02,156.04,11800.0,125.0962,125.0962,125.0321,125.0481,11800.0
2013-04-04 13:35:00,156.05,156.18,156.05,156.13,11400.0,125.0561,125.1603,125.0561,125.1202,11400.0
2013-04-04 13:40:00,156.14,156.36,156.14,156.36,15200.0,125.1282,125.3045,125.1282,125.3045,15200.0
2013-04-04 13:45:00,156.37,156.44,156.32,156.36,48200.0,125.3125,125.3686,125.2725,125.3045,48200.0
2013-04-04 13:50:00,156.36,156.37,156.33,156.34,7600.0,125.3045,125.3125,125.2805,125.2885,7600.0
2013-04-04 13:55:00,156.35,156.39,156.31,156.33,16100.0,125.2965,125.3286,125.2645,125.2805,16100.0
2013-04-04 14:00:00,156.32,156.33,156.27,156.27,17500.0,125.2725,125.2805,125.2324,125.2324,17500.0
2013-04-04 14:05:00,156.27,156.35,156.23,156.3,15400.0,125.2324,125.2965,125.2004,125.2564,15400.0
2013-04-04 14:10:00,156.28,156.32,156.24,156.3,13200.0,125.2404,125.2725,125.2084,125.2564,13200.0
2013-04-04 14:15:00,156.31,156.45,156.28,156.45,22300.0,125.2645,125.3767,125.2404,125.3767,22300.0
2013-04-04 14:20:00,156.44,156.56,156.38,156.56,14300.0,125.3686,125.4648,125.3206,125.4648,14300.0
2013-04-04 14:25:00,156.55,156.6,156.5,156.57,13200.0,125.4568,125.4969,125.4167,125.4728,13200.0
2013-04-04 14:30:00,156.59,156.6,156.53,156.55,17400.0,125.4889,125.4969,125.4408,125.4568,17400.0
2013-04-04 14:35:00,156.55,156.57,156.47,156.49,24200.0,125.4568,125.4728,125.3927,125.4087,24200.0
2013-04-04 14:40:00,156.49,156.54,156.48,156.53,19500.0,125.4087,125.4488,125.4007,125.4408,19500.0
2013-04-04 14:45:00,156.54,156.54,156.47,156.5,59100.0,125.4488,125.4488,125.3927,125.4167,59100.0
2013-04-04 14:50:00,156.5,156.51,156.42,156.43,33900.0,125.4167,125.4247,125.3526,125.3606,33900.0
2013-04-04 14:55:00,156.42,156.42,156.37,156.37,20400.0,125.3526,125.3526,125.3125,125.3125,20400.0
2013-04-04 15:00:00,156.39,156.48,156.38,156.47,33000.0,125.3286,125.4007,125.3206,125.3927,33000.0
2013-04-04 15:05:00,156.49,156.52,156.42,156.42,37500.0,125.4087,125.4328,125.3526,125.3526,37500.0
2013-04-04 15:10:00,156.42,156.52,156.4,156.47,40400.0,125.3526,125.4328,125.3366,125.3927,40400.0
2013-04-04 15:15:00,156.46,156.48,156.3,156.3,25400.0,125.3847,125.4007,125.2564,125.2564,25400.0
2013-04-04 15:20:00,156.32,156.4,156.27,156.4,784300.0,125.2725,125.3366,125.2324,125.3366,784300.0
2013-04-04 15:25:00,156.4,156.4,156.31,156.31,25600.0,125.3366,125.3366,125.2645,125.2645,25600.0
2013-04-04 15:30:00,156.32,156.4,156.31,156.34,19500.0,125.2725,125.3366,125.2645,125.2885,19500.0
2013-04-04 15:35:00,156.36,156.49,156.36,156.41,35500.0,125.3045,125.4087,125.3045,125.3446,35500.0
2013-04-04 15:40:00,156.41,156.49,156.39,156.45,45100.0,125.3446,125.4087,125.3286,125.3767,45100.0
2013-04-04 15:45:00,156.46,156.52,156.42,156.42,45000.0,125.3847,125.4328,125.3526,125.3526,45000.0
2013-04-04 15:50:00,156.42,156.56,156.42,156.53,18400.0,125.3526,125.4648,125.3526,125.4408,18400.0
2013-04-04 15:55:00,156.52,156.68,156.49,156.62,84300.0,125.4328,125.561,125.4087,125.5129,84300.0
2013-04-05 09:30:00,154.69,154.73,154.53,154.63,157000.0,123.9662,123.9983,123.838,123.9181,157000.0
2013-04-05 09:35:00,154.64,154.98,154.6,154.96,65400.0,123.9262,124.1986,123.8941,124.1826,65400.0
2013-04-05 09:40:00,154.97,154.99,154.85,154.95,59300.0,124.1906,124.2066,124.0944,124.1746,59300.0
2013-04-05 09:45:00,154.95,155.07,154.91,155.04,126300.0,124.1746,124.2707,124.1425,124.2467,126300.0
2013-04-05 09:50:00,155.02,155.05,154.66,154.74,105200.0,124.2307,124.2547,123.9422,124.0063,105200.0
2013-04-05 09:55:00,154.73,154.9,154.62,154.7,57400.0,123.9983,124.1345,123.9101,123.9742,57400.0
2013-04-05 10:00:00,154.72,154.78,154.56,154.78,80400.0,123.9903,124.0383,123.862,124.0383,80400.0
2013-04-05 10:05:00,154.77,154.87,154.59,154.87,62400.0,124.0303,124.1105,123.8861,124.1105,62400.0
2013-04-05 10:10:00,154.84,154.86,154.71,154.81,19900.0,124.0864,124.1025,123.9822,124.0624,19900.0
2013-04-05 10:15:00,154.8,154.8,154.65,154.71,21000.0,124.0544,124.0544,123.9342,123.9822,21000.0
2013-04-05 10:20:00,154.71,154.91,154.69,154.85,53500.0,123.9822,124.1425,123.9662,124.0944,53500.0
2013-04-05 10:25:00,154.9,155.07,154.87,155.01,95500.0,124.1345,124.2707,124.1105,124.2227,95500.0
2013-04-05 10:30:00,155.02,155.15,154.96,154.97,75800.0,124.2307,124.3349,124.1826,124.1906,75800.0
2013-04-05 10:35:00,154.95,155.05,154.91,155.05,112300.0,124.1746,124.2547,124.1425,124.2547,112300.0
2013-04-05 10:40:00,155.06,155.07,154.84,154.91,245100.0,124.2627,124.2707,124.0864,124.1425,245100.0
2013-04-05 10:45:00,154.92,155.01,154.86,154.99,23000.0,124.1505,124.2227,124.1025,124.2066,23000.0
2013-04-05 10:50:00,155.02,155.18,154.94,155.17,119300.0,124.2307,124.3589,124.1666,124.3509,119300.0
2013-04-05 10:55:00,155.2,155.25,155.11,155.13,45900.0,124.3749,124.415,124.3028,124.3188,45900.0
2013-04-05 11:00:00,155.14,155.31,155.11,155.3,39200.0,124.3268,124.4631,124.3028,124.4551,39200.0
2013-04-05 11:05:00,155.31,155.33,155.21,155.23,20600.0,124.4631,124.4791,124.3829,124.399,20600.0
2013-04-05 11:10:00,155.25,155.45,155.25,155.4,52400.0,124.415,124.5753,124.415,124.5352,52400.0
2013-04-05 11:15:00,155.41,155.44,155.36,155.39,40300.0,124.5432,124.5673,124.5031,124.5272,40300.0
2013-04-05 11:20:00,155.39,155.4,155.33,155.37,30300.0,124.5272,124.5352,124.4791,124.5112,30300.0
2013-04-05 11:25:00,155.38,155.38,155.27,155.3,16900.0,124.5192,124.5192,124.431,124.4551,16900.0
2013-04-05 11:30:00,155.28,155.34,155.25,155.27,23100.0,124.439,124.4871,124.415,124.431,23100.0
2013-04-05 11:35:00,155.31,155.31,155.19,155.2,23600.0,124.4631,124.4631,124.3669,124.3749,23600.0
2013-04-05 11:40:00,155.2,155.27,155.18,155.27,15800.0,124.3749,124.431,124.3589,124.431,15800.0
2013-04-05 11:45:00,155.27,155.36,155.27,155.35,16200.0,124.431,124.5031,124.431,124.4951,16200.0
2013-04-05 11:50:00,155.35,155.35,155.22,155.25,28500.0,124.4951,124.4951,124.391,124.415,28500.0
2013-04-05 11:55:00,155.26,155.27,155.1,155.11,27100.0,124.423,124.431,124.2948,124.3028,27100.0
2013-04-05 12:00:00,155.11,155.14,155.04,155.1,24100.0,124.3028,124.3268,124.2467,124.2948,24100.0
2013-04-05 12:05:00,155.09,155.18,155.09,155.15,21800.0,124.2868,124.3589,124.2868,124.3349,21800.0
2013-04-05 12:10:00,155.16,155.18,155.14,155.14,274900.0,124.3429,124.3589,124.3268,124.3268,274900.0
2013-04-05 12:15:00,155.14,155.18,155.11,155.12,22900.0,124.3268,124.3589,124.3028,124.3108,22900.0
2013-04-05 12:20:00,155.12,155.2,155.04,155.04,47300.0,124.3108,124.3749,124.2467,124.2467,47300.0
2013-04-05 12:25:00,155.06,155.1,155.03,155.09,18800.0,124.2627,124.2948,124.2387,124.2868,18800.0
2013-04-05 12:30:00,155.1,155.21,155.09,155.19,27700.0,124.2948,124.3829,124.2868,124.3669,27700.0
2013-04-05 12:35:00,155.19,155.28,155.19,155.24,21200.0,124.3669,124.439,124.3669,124.407,21200.0
2013-04-05 12:40:00,155.24,155.27,155.22,155.22,10500.0,124.407,124.431,124.391,124.391,10500.0
2013-04-05 12:45:00,155.21,155.35,155.21,155.3,33700.0,124.3829,124.4951,124.3829,124.4551,33700.0
2013-04-05 12:50:00,155.29,155.3,155.24,155.25,12900.0,124.4471,124.4551,124.407,124.415,12900.0
2013-04-05 12:55:00,155.26,155.26,155.12,155.13,40500.0,124.423,124.423,124.3108,124.3188,40500.0
2013-04-05 13:00:00,155.14,155.17,155.11,155.17,64300.0,124.3268,124.3509,124.3028,124.3509,64300.0
2013-04-05 13:05:00,155.19,155.29,155.18,155.28,16200.0,124.3669,124.4471,124.3589,124.439,16200.0
2013-04-05 13:10:00,155.29,155.35,155.29,155.31,43200.0,124.4471,124.4951,124.4471,124.4631,43200.0
2013-04-05 13:15:00,155.31,155.44,155.31,155.39,106900.0,124.4631,124.5673,124.4631,124.5272,106900.0
2013-04-05 13:20:00,155.38,155.46,155.37,155.37,84000.0,124.5192,124.5833,124.5112,124.5112,84000.0
2013-04-05 13:25:00,155.37,155.47,155.37,155.43,74200.0,124.5112,124.5913,124.5112,124.5592,74200.0
2013-04-05 13:30:00,155.43,155.54,155.42,155.42,45600.0,124.5592,124.6474,124.5512,124.5512,45600.0
2013-04-05 13:35:00,155.42,155.42,155.33,155.39,95800.0,124.5512,124.5512,124.4791,124.5272,95800.0
2013-04-05 13:40:00,155.41,155.46,155.36,155.46,61500.0,124.5432,124.5833,124.5031,124.5833,61500.0
2013-04-05 13:45:00,155.46,155.48,155.39,155.44,67500.0,124.5833,124.5993,124.5272,124.5673,67500.0
2013-04-05 13:50:00,155.43,155.47,155.42,155.44,61100.0,124.5592,124.5913,124.5512,124.5673,61100.0
2013-04-05 13:55:00,155.44,155.44,155.32,155.34,76700.0,124.5673,124.5673,124.4711,124.4871,76700.0
2013-04-05 14:00:00,155.33,155.43,155.32,155.35,27500.0,124.4791,124.5592,124.4711,124.4951,27500.0
2013-04-05 14:05:00,155.34,155.4,155.29,155.4,44300.0,124.4871,124.5352,124.4471,124.5352,44300.0
2013-04-05 14:10:00,155.4,155.41,155.28,155.29,32300.0,124.5352,124.5432,124.439,124.4471,32300.0
2013-04-05 14:15:00,155.27,155.33,155.26,155.33,9100.0,124.431,124.4791,124.423,124.4791,9100.0
2013-04-05 14:20:00,155.34,155.4,155.31,155.38,27200.0,124.4871,124.5352,124.4631,124.5192,27200.0
2013-04-05 14:25:00,155.4,155.48,155.39,155.45,46300.0,124.5352,124.5993,124.5272,124.5753,46300.0
2013-04-05 14:30:00,155.45,155.54,155.42,155.53,24800.0,124.5753,124.6474,124.5512,124.6394,24800.0
2013-04-05 14:35:00,155.53,155.59,155.49,155.56,29000.0,124.6394,124.6875,124.6073,124.6634,29000.0
2013-04-05 14:40:00,155.56,155.58,155.54,155.56,34900.0,124.6634,124.6795,124.6474,124.6634,34900.0
2013-04-05 14:45:00,155.56,155.59,155.45,155.53,32100.0,124.6634,124.6875,124.5753,124.6394,32100.0
2013-04-05 14:50:00,155.56,155.58,155.52,155.58,8000.0,124.6634,124.6795,124.6314,124.6795,8000.0
2013-04-05 14:55:00,155.57,155.61,155.55,155.59,19600.0,124.6714,124.7035,124.6554,124.6875,19600.0
2013-04-05 15:00:00,155.57,155.57,155.4,155.47,44500.0,124.6714,124.6714,124.5352,124.5913,44500.0
2013-04-05 15:05:00,155.47,155.51,155.43,155.48,38800.0,124.5913,124.6234,124.5592,124.5993,38800.0
2013-04-05 15:10:00,155.48,155.56,155.48,155.52,24700.0,124.5993,124.6634,124.5993,124.6314,24700.0
2013-04-05 15:15:00,155.54,155.56,155.47,155.47,16300.0,124.6474,124.6634,124.5913,124.5913,16300.0
2013-04-05 15:20:00,155.47,155.5,155.37,155.49,24700.0,124.5913,124.6153,124.5112,124.6073,24700.0
2013-04-05 15:25:00,155.51,155.51,155.43,155.45,30900.0,124.6234,124.6234,124.5592,124.5753,30900.0
2013-04-05 15:30:00,155.47,155.49,155.39,155.46,40800.0,124.5913,124.6073,124.5272,124.5833,40800.0
2013-04-05 15:35:00,155.45,155.76,155.44,155.72,43900.0,124.5753,124.8237,124.5673,124.7916,43900.0
2013-04-05 15:40:00,155.73,155.87,155.73,155.78,67500.0,124.7997,124.9119,124.7997,124.8397,67500.0
2013-04-05 15:45:00,155.78,156.02,155.78,156.01,29400.0,124.8397,125.0321,124.8397,125.024,29400.0
2013-04-05 15:50:00,156.03,156.03,155.91,155.95,55200.0,125.0401,125.0401,124.9439,124.976,55200.0
2013-04-05 15:55:00,155.96,156.11,155.89,155.94,178100.0,124.984,125.1042,124.9279,124.968,178100.0
2013-04-08 09:30:00,156.01,156.06,155.81,155.91,49100.0,125.024,125.0641,124.8638,124.9439,49100.0
2013-04-08 09:35:00,155.88,155.96,155.85,155.91,8600.0,124.9199,124.984,124.8958,124.9439,8600.0
2013-04-08 09:40:00,155.92,156.05,155.82,155.82,23400.0,124.9519,125.0561,124.8718,124.8718,23400.0
2013-04-08 09:45:00,155.81,155.85,155.72,155.79,31700.0,124.8638,124.8958,124.7916,124.8477,31700.0
2013-04-08 09:50:00,155.75,155.76,155.57,155.62,42500.0,124.8157,124.8237,124.6714,124.7115,42500.0
2013-04-08 09:55:00,155.72,155.79,155.69,155.79,16000.0,124.7916,124.8477,124.7676,124.8477,16000.0
2013-04-08 10:00:00,155.77,155.8,155.59,155.69,9700.0,124.8317,124.8558,124.6875,124.7676,9700.0
2013-04-08 10:05:00,155.69,155.79,155.69,155.79,5100.0,124.7676,124.8477,124.7676,124.8477,5100.0
2013-04-08 10:10:00,155.89,155.89,155.7,155.71,9100.0,124.9279,124.9279,124.7756,124.7836,9100.0
2013-04-08 10:15:00,155.77,155.81,155.52,155.55,225000.0,124.8317,124.8638,124.6314,124.6554,225000.0
2013-04-08 10:20:00,155.55,155.66,155.55,155.6,33500.0,124.6554,124.7436,124.6554,124.6955,33500.0
2013-04-08 10:25:00,155.6,155.67,155.54,155.67,99900.0,124.6955,124.7516,124.6474,124.7516,99900.0
2013-04-08 10:30:00,155.69,155.8,155.66,155.76,44700.0,124.7676,124.8558,124.7436,124.8237,44700.0
2013-04-08 10:35:00,155.75,155.83,155.73,155.8,65000.0,124.8157,124.8798,124.7997,124.8558,65000.0
2013-04-08 10:40:00,155.81,155.81,155.73,155.81,43900.0,124.8638,124.8638,124.7997,124.8638,43900.0
2013-04-08 10:45:00,155.79,156.01,155.77,155.96,64600.0,124.8477,125.024,124.8317,124.984,64600.0
2013-04-08 10:50:00,155.93,156.02,155.9,155.92,40800.0,124.9599,125.0321,124.9359,124.9519,40800.0
2013-04-08 10:55:00,155.9,155.99,155.89,155.99,21800.0,124.9359,125.008,124.9279,125.008,21800.0
2013-04-08 11:00:00,155.96,155.97,155.8,155.83,28900.0,124.984,124.992,124.8558,124.8798,28900.0
2013-04-08 11:05:00,155.82,155.88,155.76,155.87,20000.0,124.8718,124.9199,124.8237,124.9119,20000.0
2013-04-08 11:10:00,155.86,155.95,155.86,155.95,4700.0,124.9038,124.976,124.9038,124.976,4700.0
2013-04-08 11:15:00,155.97,156.0,155.83,155.87,8000.0,124.992,125.016,124.8798,124.9119,8000.0
2013-04-08 11:20:00,155.89,155.96,155.87,155.95,9900.0,124.9279,124.984,124.9119,124.976,9900.0
2013-04-08 11:25:00,155.95,155.97,155.84,155.9,19700.0,124.976,124.992,124.8878,124.9359,19700.0
2013-04-08 11:30:00,155.9,155.93,155.88,155.88,7800.0,124.9359,124.9599,124.9199,124.9199,7800.0
2013-04-08 11:35:00,155.88,155.91,155.84,155.9,21800.0,124.9199,124.9439,124.8878,124.9359,21800.0
2013-04-08 11:40:00,155.9,155.95,155.87,155.9,8800.0,124.9359,124.976,124.9119,124.9359,8800.0
2013-04-08 11:45:00,155.9,155.97,155.86,155.88,12600.0,124.9359,124.992,124.9038,124.9199,12600.0
2013-04-08 11:50:00,155.87,155.93,155.78,155.81,49900.0,124.9119,124.9599,124.8397,124.8638,49900.0
2013-04-08 11:55:00,155.82,155.94,155.82,155.82,25700.0,124.8718,124.968,124.8718,124.8718,25700.0
2013-04-08 12:00:00,155.82,155.91,155.82,155.87,27000.0,124.8718,124.9439,124.8718,124.9119,27000.0
2013-04-08 12:05:00,155.87,155.88,155.83,155.83,7700.0,124.9119,124.9199,124.8798,124.8798,7700.0
2013-04-08 12:10:00,155.82,155.87,155.8,155.85,5900.0,124.8718,124.9119,124.8558,124.8958,5900.0
2013-04-08 12:15:00,155.83,155.84,155.77,155.79,11800.0,124.8798,124.8878,124.8317,124.8477,11800.0
2013-04-08 12:20:00,155.79,155.79,155.7,155.74,25900.0,124.8477,124.8477,124.7756,124.8077,25900.0
2013-04-08 12:25:00,155.75,155.82,155.75,155.78,32400.0,124.8157,124.8718,124.8157,124.8397,32400.0
2013-04-08 12:30:00,155.8,155.87,155.8,155.87,7600.0,124.8558,124.9119,124.8558,124.9119,7600.0
2013-04-08 12:35:00,155.85,155.95,155.85,155.93,7200.0,124.8958,124.976,124.8958,124.9599,7200.0
2013-04-08 12:40:00,155.97,155.97,155.9,155.92,6000.0,124.992,124.992,124.9359,124.9519,6000.0
2013-04-08 12:45:00,155.9,155.93,155.87,155.87,8600.0,124.9359,124.9599,124.9119,124.9119,8600.0
2013-04-08 12:50:00,155.87,155.89,155.87,155.88,3900.0,124.9119,124.9279,124.9119,124.9199,3900.0
2013-04-08 12:55:00,155.87,155.88,155.86,155.87,4700.0,124.9119,124.9199,124.9038,124.9119,4700.0
2013-04-08 13:00:00,155.88,155.93,155.87,155.91,6500.0,124.9199,124.9599,124.9119,124.9439,6500.0
2013-04-08 13:05:00,155.92,155.95,155.89,155.89,5600.0,124.9519,124.976,124.9279,124.9279,5600.0
2013-04-08 13:10:00,155.88,156.04,155.88,156.01,14200.0,124.9199,125.0481,124.9199,125.024,14200.0
2013-04-08 13:15:00,156.01,156.02,155.96,155.99,6300.0,125.024,125.0321,124.984,125.008,6300.0
2013-04-08 13:20:00,155.98,156.0,155.95,155.97,12400.0,125.0,125.016,124.976,124.992,12400.0
2013-04-08 13:25:00,156.0,156.02,155.97,155.99,8700.0,125.016,125.0321,124.992,125.008,8700.0
2013-04-08 13:30:00,155.99,156.06,155.99,156.02,73000.0,125.008,125.0641,125.008,125.0321,73000.0
2013-04-08 13:35:00,156.03,156.03,155.98,155.98,2700.0,125.0401,125.0401,125.0,125.0,2700.0
2013-04-08 13:40:00,156.0,156.18,156.0,156.18,12600.0,125.016,125.1603,125.016,125.1603,12600.0
2013-04-08 13:45:00,156.17,156.3,156.17,156.29,13600.0,125.1523,125.2564,125.1523,125.2484,13600.0
2013-04-08 13:50:00,156.29,156.29,156.26,156.27,3600.0,125.2484,125.2484,125.2244,125.2324,3600.0
2013-04-08 13:55:00,156.29,156.37,156.28,156.37,8500.0,125.2484,125.3125,125.2404,125.3125,8500.0
2013-04-08 14:00:00,156.38,156.39,156.34,156.38,54800.0,125.3206,125.3286,125.2885,125.3206,54800.0
2013-04-08 14:05:00,156.38,156.39,156.35,156.38,13500.0,125.3206,125.3286,125.2965,125.3206,13500.0
2013-04-08 14:10:00,156.39,156.54,156.39,156.5,32000.0,125.3286,125.4488,125.3286,125.4167,32000.0
2013-04-08 14:15:00,156.52,156.56,156.48,156.5,9800.0,125.4328,125.4648,125.4007,125.4167,9800.0
2013-04-08 14:20:00,156.5,156.52,156.41,156.42,19700.0,125.4167,125.4328,125.3446,125.3526,19700.0
2013-04-08 14:25:00,156.42,156.46,156.4,156.44,24600.0,125.3526,125.3847,125.3366,125.3686,24600.0
2013-04-08 14:30:00,156.45,156.47,156.43,156.43,15700.0,125.3767,125.3927,125.3606,125.3606,15700.0
2013-04-08 14:35:00,156.42,156.53,156.42,156.5,23800.0,125.3526,125.4408,125.3526,125.4167,23800.0
2013-04-08 14:40:00,156.51,156.54,156.47,156.47,48100.0,125.4247,125.4488,125.3927,125.3927,48100.0
2013-04-08 14:45:00,156.49,156.55,156.49,156.49,29700.0,125.4087,125.4568,125.4087,125.4087,29700.0
2013-04-08 14:50:00,156.5,156.55,156.42,156.48,63400.0,125.4167,125.4568,125.3526,125.4007,63400.0
2013-04-08 14:55:00,156.46,156.5,156.42,156.43,17200.0,125.3847,125.4167,125.3526,125.3606,17200.0
2013-04-08 15:00:00,156.45,156.48,156.45,156.46,14000.0,125.3767,125.4007,125.3767,125.3847,14000.0
2013-04-08 15:05:00,156.46,156.48,156.44,156.48,19200.0,125.3847,125.4007,125.3686,125.4007,19200.0
2013-04-08 15:10:00,156.49,156.6,156.44,156.59,37200.0,125.4087,125.4969,125.3686,125.4889,37200.0
2013-04-08 15:15:00,156.59,156.59,156.45,156.46,15300.0,125.4889,125.4889,125.3767,125.3847,15300.0
2013-04-08 15:20:00,156.47,156.55,156.46,156.54,8800.0,125.3927,125.4568,125.3847,125.4488,8800.0
2013-04-08 15:25:00,156.55,156.6,156.52,156.6,8900.0,125.4568,125.4969,125.4328,125.4969,8900.0
2013-04-08 15:30:00,156.59,156.68,156.53,156.68,33500.0,125.4889,125.561,125.4408,125.561,33500.0
2013-04-08 15:35:00,156.68,156.72,156.63,156.68,21600.0,125.561,125.593,125.5209,125.561,21600.0
2013-04-08 15:40:00,156.67,156.75,156.67,156.73,12200.0,125.553,125.6171,125.553,125.601,12200.0
2013-04-08 15:45:00,156.74,156.78,156.73,156.78,18600.0,125.6091,125.6411,125.601,125.6411,18600.0
2013-04-08 15:50:00,156.78,156.85,156.74,156.84,115900.0,125.6411,125.6972,125.6091,125.6892,115900.0
2013-04-08 15:55:00,156.83,157.0,156.82,156.97,170300.0,125.6812,125.8174,125.6732,125.7934,170300.0
2013-04-09 09:30:00,157.26,157.37,157.25,157.31,73100.0,126.0258,126.1139,126.0178,126.0658,73100.0
2013-04-09 09:35:00,157.31,157.32,157.16,157.22,75100.0,126.0658,126.0739,125.9456,125.9937,75100.0
2013-04-09 09:40:00,157.21,157.23,156.99,157.01,61700.0,125.9857,126.0017,125.8094,125.8254,61700.0
2013-04-09 09:45:00,156.98,157.11,156.98,157.08,15600.0,125.8014,125.9056,125.8014,125.8815,15600.0
2013-04-09 09:50:00,157.07,157.07,156.88,156.9,47300.0,125.8735,125.8735,125.7213,125.7373,47300.0
2013-04-09 09:55:00,156.93,156.96,156.74,156.82,37800.0,125.7613,125.7854,125.6091,125.6732,37800.0
2013-04-09 10:00:00,156.8,156.94,156.8,156.88,10700.0,125.6571,125.7693,125.6571,125.7213,10700.0
2013-04-09 10:05:00,156.96,157.05,156.96,156.98,11000.0,125.7854,125.8575,125.7854,125.8014,11000.0
2013-04-09 10:10:00,156.97,157.09,156.97,157.03,12400.0,125.7934,125.8895,125.7934,125.8415,12400.0
2013-04-09 10:15:00,157.04,157.11,156.93,156.99,21900.0,125.8495,125.9056,125.7613,125.8094,21900.0
2013-04-09 10:20:00,157.01,157.16,157.01,157.16,145700.0,125.8254,125.9456,125.8254,125.9456,145700.0
2013-04-09 10:25:00,157.17,157.27,157.17,157.26,60600.0,125.9537,126.0338,125.9537,126.0258,60600.0
2013-04-09 10:30:00,157.3,157.3,157.12,157.13,39900.0,126.0578,126.0578,125.9136,125.9216,39900.0
2013-04-09 10:35:00,157.11,157.25,157.08,157.11,91600.0,125.9056,126.0178,125.8815,125.9056,91600.0
2013-04-09 10:40:00,157.1,157.11,157.02,157.02,55200.0,125.8976,125.9056,125.8334,125.8334,55200.0
2013-04-09 10:45:00,157.04,157.08,156.99,157.04,13200.0,125.8495,125.8815,125.8094,125.8495,13200.0
2013-04-09 10:50:00,157.03,157.04,156.88,156.92,33500.0,125.8415,125.8495,125.7213,125.7533,33500.0
2013-04-09 10:55:00,156.93,157.03,156.92,156.99,43800.0,125.7613,125.8415,125.7533,125.8094,43800.0
2013-04-09 11:00:00,157.02,157.04,156.92,157.02,19300.0,125.8334,125.8495,125.7533,125.8334,19300.0
2013-04-09 11:05:00,156.99,157.08,156.91,157.02,39500.0,125.8094,125.8815,125.7453,125.8334,39500.0
2013-04-09 11:10:00,157.01,157.1,156.99,157.04,17200.0,125.8254,125.8976,125.8094,125.8495,17200.0
2013-04-09 11:15:00,157.04,157.06,156.8,156.84,41400.0,125.8495,125.8655,125.6571,125.6892,41400.0
2013-04-09 11:20:00,156.84,156.95,156.82,156.93,47500.0,125.6892,125.7773,125.6732,125.7613,47500.0
2013-04-09 11:25:00,156.94,157.01,156.89,157.01,9200.0,125.7693,125.8254,125.7293,125.8254,9200.0
2013-04-09 11:30:00,157.02,157.06,157.0,157.04,14700.0,125.8334,125.8655,125.8174,125.8495,14700.0
2013-04-09 11:35:00,157.07,157.1,157.03,157.06,10900.0,125.8735,125.8976,125.8415,125.8655,10900.0
2013-04-09 11:40:00,157.05,157.15,157.05,157.12,14300.0,125.8575,125.9376,125.8575,125.9136,14300.0
2013-04-09 11:45:00,157.14,157.2,157.09,157.11,7300.0,125.9296,125.9777,125.8895,125.9056,7300.0
2013-04-09 11:50:00,157.12,157.17,157.11,157.17,9600.0,125.9136,125.9537,125.9056,125.9537,9600.0
2013-04-09 11:55:00,157.18,157.27,157.16,157.25,11600.0,125.9617,126.0338,125.9456,126.0178,11600.0
2013-04-09 12:00:00,157.27,157.28,157.21,157.24,12300.0,126.0338,126.0418,125.9857,126.0098,12300.0
2013-04-09 12:05:00,157.24,157.26,157.16,157.16,15600.0,126.0098,126.0258,125.9456,125.9456,15600.0
2013-04-09 12:10:00,157.17,157.28,157.15,157.26,14800.0,125.9537,126.0418,125.9376,126.0258,14800.0
2013-04-09 12:15:00,157.26,157.32,157.25,157.32,8800.0,126.0258,126.0739,126.0178,126.0739,8800.0
2013-04-09 12:20:00,157.28,157.3,157.25,157.26,5600.0,126.0418,126.0578,126.0178,126.0258,5600.0
2013-04-09 12:25:00,157.27,157.34,157.26,157.32,21400.0,126.0338,126.0899,126.0258,126.0739,21400.0
2013-04-09 12:30:00,157.33,157.51,157.33,157.45,64600.0,126.0819,126.2261,126.0819,126.178,64600.0
2013-04-09 12:35:00,157.45,157.52,157.44,157.44,42800.0,126.178,126.2341,126.17,126.17,42800.0
2013-04-09 12:40:00,157.44,157.48,157.39,157.4,32200.0,126.17,126.2021,126.13,126.138,32200.0
2013-04-09 12:45:00,157.41,157.45,157.38,157.39,30500.0,126.146,126.178,126.1219,126.13,30500.0
2013-04-09 12:50:00,157.39,157.45,157.36,157.36,62300.0,126.13,126.178,126.1059,126.1059,62300.0
2013-04-09 12:55:00,157.36,157.44,157.36,157.39,13500.0,126.1059,126.17,126.1059,126.13,13500.0
2013-04-09 13:00:00,157.41,157.57,157.41,157.51,22800.0,126.146,126.2742,126.146,126.2261,22800.0
2013-04-09 13:05:00,157.51,157.52,157.45,157.49,10600.0,126.2261,126.2341,126.178,126.2101,10600.0
2013-04-09 13:10:00,157.48,157.49,157.43,157.45,23700.0,126.2021,126.2101,126.162,126.178,23700.0
2013-04-09 13:15:00,157.45,157.76,157.45,157.66,73200.0,126.178,126.4265,126.178,126.3463,73200.0
2013-04-09 13:20:00,157.67,157.73,157.65,157.72,50400.0,126.3543,126.4024,126.3383,126.3944,50400.0
2013-04-09 13:25:00,157.73,157.88,157.72,157.81,78500.0,126.4024,126.5226,126.3944,126.4665,78500.0
2013-04-09 13:30:00,157.83,157.88,157.79,157.85,21800.0,126.4826,126.5226,126.4505,126.4986,21800.0
2013-04-09 13:35:00,157.86,157.89,157.78,157.81,14900.0,126.5066,126.5307,126.4425,126.4665,14900.0
2013-04-09 13:40:00,157.81,157.92,157.81,157.86,31400.0,126.4665,126.5547,126.4665,126.5066,31400.0
2013-04-09 13:45:00,157.88,157.96,157.88,157.92,55800.0,126.5226,126.5867,126.5226,126.5547,55800.0
2013-04-09 13:50:00,157.92,157.93,157.83,157.84,25100.0,126.5547,126.5627,126.4826,126.4906,25100.0
2013-04-09 13:55:00,157.84,157.87,157.79,157.8,105200.0,126.4906,126.5146,126.4505,126.4585,105200.0
2013-04-09 14:00:00,157.79,157.89,157.79,157.88,40800.0,126.4505,126.5307,126.4505,126.5226,40800.0
2013-04-09 14:05:00,157.87,157.9,157.82,157.87,44900.0,126.5146,126.5387,126.4746,126.5146,44900.0
2013-04-09 14:10:00,157.86,157.88,157.78,157.83,29800.0,126.5066,126.5226,126.4425,126.4826,29800.0
2013-04-09 14:15:00,157.85,157.85,157.78,157.8,36500.0,126.4986,126.4986,126.4425,126.4585,36500.0
2013-04-09 14:20:00,157.78,157.88,157.74,157.86,43300.0,126.4425,126.5226,126.4104,126.5066,43300.0
2013-04-09 14:25:00,157.85,157.95,157.85,157.9,41900.0,126.4986,126.5787,126.4986,126.5387,41900.0
2013-04-09 14:30:00,157.89,157.97,157.89,157.95,42300.0,126.5307,126.5948,126.5307,126.5787,42300.0
2013-04-09 14:35:00,157.96,157.96,157.91,157.92,15300.0,126.5867,126.5867,126.5467,126.5547,15300.0
2013-04-09 14:40:00,157.93,158.08,157.93,158.06,80700.0,126.5627,126.6829,126.5627,126.6669,80700.0
2013-04-09 14:45:00,158.05,158.08,157.98,158.05,56200.0,126.6589,126.6829,126.6028,126.6589,56200.0
2013-04-09 14:50:00,158.06,158.09,157.98,158.0,38200.0,126.6669,126.6909,126.6028,126.6188,38200.0
2013-04-09 14:55:00,158.0,158.01,157.97,158.0,36700.0,126.6188,126.6268,126.5948,126.6188,36700.0
2013-04-09 15:00:00,158.02,158.07,157.95,157.97,286100.0,126.6348,126.6749,126.5787,126.5948,286100.0
2013-04-09 15:05:00,157.97,158.04,157.81,157.82,123000.0,126.5948,126.6509,126.4665,126.4746,123000.0
2013-04-09 15:10:00,157.82,157.89,157.81,157.88,42000.0,126.4746,126.5307,126.4665,126.5226,42000.0
2013-04-09 15:15:00,157.87,157.94,157.86,157.91,13600.0,126.5146,126.5707,126.5066,126.5467,13600.0
2013-04-09 15:20:00,157.9,157.95,157.85,157.91,38600.0,126.5387,126.5787,126.4986,126.5467,38600.0
2013-04-09 15:25:00,157.92,157.92,157.78,157.83,292600.0,126.5547,126.5547,126.4425,126.4826,292600.0
2013-04-09 15:30:00,157.84,157.85,157.75,157.78,29000.0,126.4906,126.4986,126.4185,126.4425,29000.0
2013-04-09 15:35:00,157.77,157.82,157.59,157.63,95900.0,126.4345,126.4746,126.2902,126.3223,95900.0
2013-04-09 15:40:00,157.64,157.74,157.64,157.64,58000.0,126.3303,126.4104,126.3303,126.3303,58000.0
2013-04-09 15:45:00,157.63,157.67,157.6,157.65,134000.0,126.3223,126.3543,126.2982,126.3383,134000.0
2013-04-09 15:50:00,157.67,157.68,157.52,157.62,213600.0,126.3543,126.3624,126.2341,126.3143,213600.0
2013-04-09 15:55:00,157.62,157.7,157.45,157.5,382100.0,126.3143,126.3784,126.178,126.2181,382100.0
2013-04-10 09:30:00,157.94,158.29,157.9,158.24,154700.0,126.5707,126.8512,126.5387,126.8111,154700.0
2013-04-10 09:35:00,158.23,158.34,158.17,158.21,31700.0,126.8031,126.8913,126.755,126.7871,31700.0
2013-04-10 09:40:00,158.23,158.28,158.09,158.13,45200.0,126.8031,126.8432,126.6909,126.723,45200.0
2013-04-10 09:45:00,158.13,158.34,158.13,158.34,25000.0,126.723,126.8913,126.723,126.8913,25000.0
2013-04-10 09:50:00,158.37,158.38,158.19,158.22,99100.0,126.9153,126.9233,126.7711,126.7951,99100.0
2013-04-10 09:55:00,158.26,158.41,158.26,158.41,33300.0,126.8272,126.9474,126.8272,126.9474,33300.0
2013-04-10 10:00:00,158.41,158.54,158.41,158.47,139500.0,126.9474,127.0516,126.9474,126.9955,139500.0
2013-04-10 10:05:00,158.46,158.67,158.46,158.62,105200.0,126.9874,127.1557,126.9874,127.1157,105200.0
2013-04-10 10:10:00,158.63,158.66,158.56,158.6,42600.0,127.1237,127.1477,127.0676,127.0996,42600.0
2013-04-10 10:15:00,158.65,158.72,158.5,158.53,43000.0,127.1397,127.1958,127.0195,127.0435,43000.0
2013-04-10 10:20:00,158.53,158.62,158.52,158.54,13700.0,127.0435,127.1157,127.0355,127.0516,13700.0
2013-04-10 10:25:00,158.53,158.72,158.53,158.69,36300.0,127.0435,127.1958,127.0435,127.1718,36300.0
2013-04-10 10:30:00,158.71,158.72,158.63,158.67,50900.0,127.1878,127.1958,127.1237,127.1557,50900.0
2013-04-10 10:35:00,158.65,158.66,158.61,158.64,23300.0,127.1397,127.1477,127.1076,127.1317,23300.0
2013-04-10 10:40:00,158.64,158.82,158.64,158.81,85100.0,127.1317,127.2759,127.1317,127.2679,85100.0
2013-04-10 10:45:00,158.81,158.89,158.78,158.84,113400.0,127.2679,127.332,127.2439,127.292,113400.0
2013-04-10 10:50:00,158.84,158.92,158.8,158.92,46100.0,127.292,127.3561,127.2599,127.3561,46100.0
2013-04-10 10:55:00,158.93,159.12,158.89,159.12,149200.0,127.3641,127.5164,127.332,127.5164,149200.0
2013-04-10 11:00:00,159.12,159.15,158.99,159.03,70200.0,127.5164,127.5404,127.4122,127.4442,70200.0
2013-04-10 11:05:00,159.03,159.26,159.02,159.23,90400.0,127.4442,127.6285,127.4362,127.6045,90400.0
2013-04-10 11:10:00,159.23,159.29,159.15,159.17,65200.0,127.6045,127.6526,127.5404,127.5564,65200.0
2013-04-10 11:15:00,159.17,159.17,159.1,159.11,33900.0,127.5564,127.5564,127.5003,127.5083,33900.0
2013-04-10 11:20:00,159.1,159.16,159.08,159.09,20000.0,127.5003,127.5484,127.4843,127.4923,20000.0
2013-04-10 11:25:00,159.09,159.18,159.08,159.17,29400.0,127.4923,127.5644,127.4843,127.5564,29400.0
2013-04-10 11:30:00,159.18,159.21,159.13,159.16,45500.0,127.5644,127.5885,127.5244,127.5484,45500.0
2013-04-10 11:35:00,159.17,159.21,159.14,159.21,30300.0,127.5564,127.5885,127.5324,127.5885,30300.0
2013-04-10 11:40:00,159.21,159.3,159.2,159.28,35900.0,127.5885,127.6606,127.5805,127.6446,35900.0
2013-04-10 11:45:00,159.27,159.28,159.23,159.24,13900.0,127.6366,127.6446,127.6045,127.6125,13900.0
2013-04-10 11:50:00,159.26,159.35,159.25,159.32,38900.0,127.6285,127.7007,127.6205,127.6766,38900.0
2013-04-10 11:55:00,159.35,159.37,159.23,159.23,36300.0,127.7007,127.7167,127.6045,127.6045,36300.0
2013-04-10 12:00:00,159.25,159.26,159.15,159.17,16500.0,127.6205,127.6285,127.5404,127.5564,16500.0
2013-04-10 12:05:00,159.18,159.23,159.17,159.21,27800.0,127.5644,127.6045,127.5564,127.5885,27800.0
2013-04-10 12:10:00,159.22,159.28,159.22,159.25,19900.0,127.5965,127.6446,127.5965,127.6205,19900.0
2013-04-10 12:15:00,159.27,159.34,159.26,159.32,41300.0,127.6366,127.6927,127.6285,127.6766,41300.0
2013-04-10 12:20:00,159.34,159.34,159.29,159.29,19800.0,127.6927,127.6927,127.6526,127.6526,19800.0
2013-04-10 12:25:00,159.24,159.3,159.24,159.26,13500.0,127.6125,127.6606,127.6125,127.6285,13500.0
2013-04-10 12:30:00,159.28,159.37,159.28,159.31,20800.0,127.6446,127.7167,127.6446,127.6686,20800.0
2013-04-10 12:35:00,159.32,159.51,159.32,159.48,29000.0,127.6766,127.8289,127.6766,127.8049,29000.0
2013-04-10 12:40:00,159.46,159.5,159.45,159.5,30100.0,127.7888,127.8209,127.7808,127.8209,30100.0
2013-04-10 12:45:00,159.5,159.57,159.46,159.55,37700.0,127.8209,127.877,127.7888,127.8609,37700.0
2013-04-10 12:50:00,159.55,159.55,159.45,159.47,32200.0,127.8609,127.8609,127.7808,127.7968,32200.0
2013-04-10 12:55:00,159.48,159.54,159.48,159.52,11900.0,127.8049,127.8529,127.8049,127.8369,11900.0
2013-04-10 13:00:00,159.53,159.56,159.46,159.46,29500.0,127.8449,127.869,127.7888,127.7888,29500.0
2013-04-10 13:05:00,159.49,159.49,159.45,159.46,8300.0,127.8129,127.8129,127.7808,127.7888,8300.0
2013-04-10 13:10:00,159.46,159.47,159.44,159.46,6700.0,127.7888,127.7968,127.7728,127.7888,6700.0
2013-04-10 13:15:00,159.42,159.46,159.41,159.43,13900.0,127.7568,127.7888,127.7488,127.7648,13900.0
2013-04-10 13:20:00,159.42,159.51,159.4,159.5,35600.0,127.7568,127.8289,127.7407,127.8209,35600.0
2013-04-10 13:25:00,159.54,159.56,159.51,159.55,49500.0,127.8529,127.869,127.8289,127.8609,49500.0
2013-04-10 13:30:00,159.54,159.61,159.45,159.46,31600.0,127.8529,127.909,127.7808,127.7888,31600.0
2013-04-10 13:35:00,159.44,159.45,159.39,159.42,23200.0,127.7728,127.7808,127.7327,127.7568,23200.0
2013-04-10 13:40:00,159.43,159.51,159.43,159.5,22700.0,127.7648,127.8289,127.7648,127.8209,22700.0
2013-04-10 13:45:00,159.52,159.52,159.49,159.51,14000.0,127.8369,127.8369,127.8129,127.8289,14000.0
2013-04-10 13:50:00,159.52,159.52,159.42,159.48,9000.0,127.8369,127.8369,127.7568,127.8049,9000.0
2013-04-10 13:55:00,159.47,159.47,159.44,159.47,5500.0,127.7968,127.7968,127.7728,127.7968,5500.0
2013-04-10 14:00:00,159.46,159.54,159.46,159.51,25500.0,127.7888,127.8529,127.7888,127.8289,25500.0
2013-04-10 14:05:00,159.51,159.55,159.51,159.55,9300.0,127.8289,127.8609,127.8289,127.8609,9300.0
2013-04-10 14:10:00,159.54,159.57,159.51,159.52,19900.0,127.8529,127.877,127.8289,127.8369,19900.0
2013-04-10 14:15:00,159.52,159.58,159.5,159.57,19900.0,127.8369,127.885,127.8209,127.877,19900.0
2013-04-10 14:20:00,159.54,159.61,159.41,159.41,43400.0,127.8529,127.909,127.7488,127.7488,43400.0
2013-04-10 14:25:00,159.41,159.43,159.38,159.41,14700.0,127.7488,127.7648,127.7247,127.7488,14700.0
2013-04-10 14:30:00,159.4,159.4,159.3,159.34,31100.0,127.7407,127.7407,127.6606,127.6927,31100.0
2013-04-10 14:35:00,159.35,159.4,159.32,159.39,21600.0,127.7007,127.7407,127.6766,127.7327,21600.0
2013-04-10 14:40:00,159.41,159.41,159.37,159.39,13300.0,127.7488,127.7488,127.7167,127.7327,13300.0
2013-04-10 14:45:00,159.38,159.46,159.37,159.44,7200.0,127.7247,127.7888,127.7167,127.7728,7200.0
2013-04-10 14:50:00,159.44,159.48,159.39,159.42,17600.0,127.7728,127.8049,127.7327,127.7568,17600.0
2013-04-10 14:55:00,159.43,159.45,159.41,159.44,15900.0,127.7648,127.7808,127.7488,127.7728,15900.0
2013-04-10 15:00:00,159.43,159.44,159.35,159.35,15400.0,127.7648,127.7728,127.7007,127.7007,15400.0
2013-04-10 15:05:00,159.35,159.35,159.28,159.3,18800.0,127.7007,127.7007,127.6446,127.6606,18800.0
2013-04-10 15:10:00,159.29,159.35,159.23,159.24,27400.0,127.6526,127.7007,127.6045,127.6125,27400.0
2013-04-10 15:15:00,159.24,159.27,159.23,159.25,5600.0,127.6125,127.6366,127.6045,127.6205,5600.0
2013-04-10 15:20:00,159.24,159.38,159.24,159.37,26600.0,127.6125,127.7247,127.6125,127.7167,26600.0
2013-04-10 15:25:00,159.38,159.47,159.35,159.43,24600.0,127.7247,127.7968,127.7007,127.7648,24600.0
2013-04-10 15:30:00,159.42,159.47,159.31,159.47,21000.0,127.7568,127.7968,127.6686,127.7968,21000.0
2013-04-10 15:35:00,159.48,159.54,159.46,159.51,33500.0,127.8049,127.8529,127.7888,127.8289,33500.0
2013-04-10 15:40:00,159.54,159.59,159.52,159.57,26600.0,127.8529,127.893,127.8369,127.877,26600.0
2013-04-10 15:45:00,159.57,159.63,159.52,159.54,58900.0,127.877,127.9251,127.8369,127.8529,58900.0
2013-04-10 15:50:00,159.55,159.57,159.51,159.52,34900.0,127.8609,127.877,127.8289,127.8369,34900.0
2013-04-10 15:55:00,159.52,159.52,159.41,159.47,229300.0,127.8369,127.8369,127.7488,127.7968,229300.0
2013-04-11 09:30:00,159.5,159.57,159.42,159.42,52100.0,127.8209,127.877,127.7568,127.7568,52100.0
2013-04-11 09:35:00,159.43,159.47,159.39,159.4,16200.0,127.7648,127.7968,127.7327,127.7407,16200.0
2013-04-11 09:40:00,159.4,159.49,159.38,159.38,136400.0,127.7407,127.8129,127.7247,127.7247,136400.0
2013-04-11 09:45:00,159.34,159.68,159.32,159.67,53000.0,127.6927,127.9651,127.6766,127.9571,53000.0
2013-04-11 09:50:00,159.68,159.73,159.67,159.67,32500.0,127.9651,128.0052,127.9571,127.9571,32500.0
2013-04-11 09:55:00,159.67,159.75,159.61,159.61,16000.0,127.9571,128.0212,127.909,127.909,16000.0
2013-04-11 10:00:00,159.61,159.84,159.6,159.79,116700.0,127.909,128.0934,127.901,128.0533,116700.0
2013-04-11 10:05:00,159.8,159.91,159.76,159.85,285800.0,128.0613,128.1494,128.0292,128.1014,285800.0
2013-04-11 10:10:00,159.85,159.87,159.81,159.81,12800.0,128.1014,128.1174,128.0693,128.0693,12800.0
2013-04-11 10:15:00,159.82,159.82,159.69,159.77,69200.0,128.0773,128.0773,127.9731,128.0373,69200.0
2013-04-11 10:20:00,159.78,159.87,159.75,159.87,9000.0,128.0453,128.1174,128.0212,128.1174,9000.0
2013-04-11 10:25:00,159.88,159.97,159.85,159.96,32400.0,128.1254,128.1975,128.1014,128.1895,32400.0
2013-04-11 10:30:00,159.94,159.97,159.84,159.87,16900.0,128.1735,128.1975,128.0934,128.1174,16900.0
2013-04-11 10:35:00,159.85,159.93,159.78,159.89,60500.0,128.1014,128.1655,128.0453,128.1334,60500.0
2013-04-11 10:40:00,159.92,160.05,159.91,160.04,35300.0,128.1575,128.2616,128.1494,128.2536,35300.0
2013-04-11 10:45:00,160.07,160.08,159.99,160.05,28500.0,128.2777,128.2857,128.2136,128.2616,28500.0
2013-04-11 10:50:00,160.05,160.21,160.01,160.2,72300.0,128.2616,128.3899,128.2296,128.3818,72300.0
2013-04-11 10:55:00,160.19,160.26,160.16,160.25,71000.0,128.3738,128.4299,128.3498,128.4219,71000.0
2013-04-11 11:00:00,160.26,160.31,160.2,160.25,41200.0,128.4299,128.47,128.3818,128.4219,41200.0
2013-04-11 11:05:00,160.24,160.33,160.22,160.26,27800.0,128.4139,128.486,128.3979,128.4299,27800.0
2013-04-11 11:10:00,160.26,160.38,160.2,160.29,35700.0,128.4299,128.5261,128.3818,128.454,35700.0
2013-04-11 11:15:00,160.31,160.43,160.29,160.41,45000.0,128.47,128.5662,128.454,128.5501,45000.0
2013-04-11 11:20:00,160.43,160.44,160.38,160.43,26900.0,128.5662,128.5742,128.5261,128.5662,26900.0
2013-04-11 11:25:00,160.43,160.5,160.37,160.38,44100.0,128.5662,128.6223,128.5181,128.5261,44100.0
2013-04-11 11:30:00,160.4,160.4,160.29,160.29,25400.0,128.5421,128.5421,128.454,128.454,25400.0
2013-04-11 11:35:00,160.28,160.3,160.17,160.18,130200.0,128.446,128.462,128.3578,128.3658,130200.0
2013-04-11 11:40:00,160.17,160.22,160.1,160.1,27200.0,128.3578,128.3979,128.3017,128.3017,27200.0
2013-04-11 11:45:00,160.12,160.12,160.04,160.08,52400.0,128.3177,128.3177,128.2536,128.2857,52400.0
2013-04-11 11:50:00,160.08,160.14,160.07,160.14,51100.0,128.2857,128.3338,128.2777,128.3338,51100.0
2013-04-11 11:55:00,160.14,160.2,160.12,160.19,35900.0,128.3338,128.3818,128.3177,128.3738,35900.0
2013-04-11 12:00:00,160.17,160.17,160.02,160.02,13800.0,128.3578,128.3578,128.2376,128.2376,13800.0
2013-04-11 12:05:00,160.01,160.14,160.01,160.1,72800.0,128.2296,128.3338,128.2296,128.3017,72800.0
2013-04-11 12:10:00,160.09,160.1,159.99,160.09,38900.0,128.2937,128.3017,128.2136,128.2937,38900.0
2013-04-11 12:15:00,160.07,160.07,160.03,160.03,11000.0,128.2777,128.2777,128.2456,128.2456,11000.0
2013-04-11 12:20:00,160.04,160.08,160.0,160.08,33100.0,128.2536,128.2857,128.2216,128.2857,33100.0
2013-04-11 12:25:00,160.1,160.11,159.97,160.01,22200.0,128.3017,128.3097,128.1975,128.2296,22200.0
2013-04-11 12:30:00,160.03,160.13,160.02,160.13,16600.0,128.2456,128.3258,128.2376,128.3258,16600.0
2013-04-11 12:35:00,160.13,160.18,160.1,160.15,20500.0,128.3258,128.3658,128.3017,128.3418,20500.0
2013-04-11 12:40:00,160.15,160.2,160.15,160.16,10600.0,128.3418,128.3818,128.3418,128.3498,10600.0
2013-04-11 12:45:00,160.15,160.22,160.13,160.14,20800.0,128.3418,128.3979,128.3258,128.3338,20800.0
2013-04-11 12:50:00,160.13,160.19,160.13,160.16,10200.0,128.3258,128.3738,128.3258,128.3498,10200.0
2013-04-11 12:55:00,160.15,160.27,160.15,160.25,36600.0,128.3418,128.4379,128.3418,128.4219,36600.0
2013-04-11 13:00:00,160.26,160.4,160.26,160.38,72800.0,128.4299,128.5421,128.4299,128.5261,72800.0
2013-04-11 13:05:00,160.39,160.4,160.29,160.33,22600.0,128.5341,128.5421,128.454,128.486,22600.0
2013-04-11 13:10:00,160.32,160.34,160.29,160.32,5900.0,128.478,128.494,128.454,128.478,5900.0
2013-04-11 13:15:00,160.32,160.34,160.26,160.32,19200.0,128.478,128.494,128.4299,128.478,19200.0
2013-04-11 13:20:00,160.34,160.36,160.28,160.3,13400.0,128.494,128.5101,128.446,128.462,13400.0
2013-04-11 13:25:00,160.3,160.3,160.24,160.24,30500.0,128.462,128.462,128.4139,128.4139,30500.0
2013-04-11 13:30:00,160.24,160.36,160.23,160.34,24100.0,128.4139,128.5101,128.4059,128.494,24100.0
2013-04-11 13:35:00,160.35,160.42,160.34,160.39,27900.0,128.5021,128.5582,128.494,128.5341,27900.0
2013-04-11 13:40:00,160.4,160.4,160.25,160.29,24500.0,128.5421,128.5421,128.4219,128.454,24500.0
2013-04-11 13:45:00,160.28,160.31,160.27,160.28,13300.0,128.446,128.47,128.4379,128.446,13300.0
2013-04-11 13:50:00,160.29,160.3,160.1,160.11,28400.0,128.454,128.462,128.3017,128.3097,28400.0
2013-04-11 13:55:00,160.1,160.11,160.04,160.04,49900.0,128.3017,128.3097,128.2536,128.2536,49900.0
2013-04-11 14:00:00,160.04,160.09,159.94,159.94,18400.0,128.2536,128.2937,128.1735,128.1735,18400.0
2013-04-11 14:05:00,159.93,160.01,159.92,159.99,14700.0,128.1655,128.2296,128.1575,128.2136,14700.0
2013-04-11 14:10:00,159.97,159.97,159.91,159.93,15200.0,128.1975,128.1975,128.1494,128.1655,15200.0
2013-04-11 14:15:00,159.92,159.97,159.85,159.92,29200.0,128.1575,128.1975,128.1014,128.1575,29200.0
2013-04-11 14:20:00,159.93,160.0,159.92,159.99,21000.0,128.1655,128.2216,128.1575,128.2136,21000.0
2013-04-11 14:25:00,160.0,160.07,159.98,160.03,17400.0,128.2216,128.2777,128.2055,128.2456,17400.0
2013-04-11 14:30:00,160.04,160.12,160.03,160.1,30000.0,128.2536,128.3177,128.2456,128.3017,30000.0
2013-04-11 14:35:00,160.11,160.17,160.09,160.11,36400.0,128.3097,128.3578,128.2937,128.3097,36400.0
2013-04-11 14:40:00,160.12,160.19,160.07,160.14,12900.0,128.3177,128.3738,128.2777,128.3338,12900.0
2013-04-11 14:45:00,160.14,160.15,160.05,160.05,78200.0,128.3338,128.3418,128.2616,128.2616,78200.0
2013-04-11 14:50:00,160.05,160.08,160.0,160.08,70800.0,128.2616,128.2857,128.2216,128.2857,70800.0
2013-04-11 14:55:00,160.08,160.24,160.07,160.24,19100.0,128.2857,128.4139,128.2777,128.4139,19100.0
2013-04-11 15:00:00,160.22,160.22,160.14,160.18,21100.0,128.3979,128.3979,128.3338,128.3658,21100.0
2013-04-11 15:05:00,160.16,160.31,160.14,160.2,28600.0,128.3498,128.47,128.3338,128.3818,28600.0
2013-04-11 15:10:00,160.2,160.27,160.16,160.17,18300.0,128.3818,128.4379,128.3498,128.3578,18300.0
2013-04-11 15:15:00,160.17,160.18,160.05,160.06,30700.0,128.3578,128.3658,128.2616,128.2697,30700.0
2013-04-11 15:20:00,160.06,160.08,159.97,160.03,57800.0,128.2697,128.2857,128.1975,128.2456,57800.0
2013-04-11 15:25:00,160.04,160.08,159.98,160.05,24200.0,128.2536,128.2857,128.2055,128.2616,24200.0
2013-04-11 15:30:00,160.06,160.19,160.05,160.08,37900.0,128.2697,128.3738,128.2616,128.2857,37900.0
2013-04-11 15:35:00,160.08,160.14,159.98,160.0,34500.0,128.2857,128.3338,128.2055,128.2216,34500.0
2013-04-11 15:40:00,160.0,160.0,159.81,159.94,73600.0,128.2216,128.2216,128.0693,128.1735,73600.0
2013-04-11 15:45:00,159.96,160.05,159.96,159.97,57900.0,128.1895,128.2616,128.1895,128.1975,57900.0
2013-04-11 15:50:00,159.97,160.06,159.9,159.91,115800.0,128.1975,128.2697,128.1414,128.1494,115800.0
2013-04-11 15:55:00,159.91,160.08,159.91,160.01,174200.0,128.1494,128.2857,128.1494,128.2296,174200.0
2013-04-12 09:30:00,159.46,159.61,159.42,159.42,89600.0,127.7888,127.909,127.7568,127.7568,89600.0
2013-04-12 09:35:00,159.46,159.64,159.44,159.62,57500.0,127.7888,127.9331,127.7728,127.917,57500.0
2013-04-12 09:40:00,159.66,159.68,159.53,159.57,33800.0,127.9491,127.9651,127.8449,127.877,33800.0
2013-04-12 09:45:00,159.59,159.81,159.58,159.79,38900.0,127.893,128.0693,127.885,128.0533,38900.0
2013-04-12 09:50:00,159.78,159.78,159.49,159.55,63900.0,128.0453,128.0453,127.8129,127.8609,63900.0
2013-04-12 09:55:00,159.49,159.52,159.37,159.41,70000.0,127.8129,127.8369,127.7167,127.7488,70000.0
2013-04-12 10:00:00,159.42,159.45,159.3,159.34,57900.0,127.7568,127.7808,127.6606,127.6927,57900.0
2013-04-12 10:05:00,159.35,159.42,159.28,159.42,30400.0,127.7007,127.7568,127.6446,127.7568,30400.0
2013-04-12 10:10:00,159.43,159.61,159.43,159.57,57500.0,127.7648,127.909,127.7648,127.877,57500.0
2013-04-12 10:15:00,159.55,159.57,159.32,159.32,40500.0,127.8609,127.877,127.6766,127.6766,40500.0
2013-04-12 10:20:00,159.31,159.38,159.29,159.35,70500.0,127.6686,127.7247,127.6526,127.7007,70500.0
2013-04-12 10:25:00,159.37,159.48,159.3,159.47,41600.0,127.7167,127.8049,127.6606,127.7968,41600.0
2013-04-12 10:30:00,159.45,159.45,159.31,159.36,50600.0,127.7808,127.7808,127.6686,127.7087,50600.0
2013-04-12 10:35:00,159.37,159.38,159.2,159.23,84400.0,127.7167,127.7247,127.5805,127.6045,84400.0
2013-04-12 10:40:00,159.25,159.27,159.13,159.15,74800.0,127.6205,127.6366,127.5244,127.5404,74800.0
2013-04-12 10:45:00,159.13,159.14,158.78,158.87,142800.0,127.5244,127.5324,127.2439,127.316,142800.0
2013-04-12 10:50:00,158.85,159.06,158.84,158.94,38900.0,127.3,127.4683,127.292,127.3721,38900.0
2013-04-12 10:55:00,158.93,159.03,158.87,158.94,37500.0,127.3641,127.4442,127.316,127.3721,37500.0
2013-04-12 11:00:00,158.91,158.94,158.83,158.83,41800.0,127.3481,127.3721,127.284,127.284,41800.0
2013-04-12 11:05:00,158.86,158.9,158.71,158.8,42200.0,127.308,127.34,127.1878,127.2599,42200.0
2013-04-12 11:10:00,158.81,159.0,158.81,158.94,18300.0,127.2679,127.4202,127.2679,127.3721,18300.0
2013-04-12 11:15:00,158.91,159.1,158.91,159.09,18200.0,127.3481,127.5003,127.3481,127.4923,18200.0
2013-04-12 11:20:00,159.06,159.07,158.96,158.99,92900.0,127.4683,127.4763,127.3881,127.4122,92900.0
2013-04-12 11:25:00,158.96,159.13,158.94,159.09,118400.0,127.3881,127.5244,127.3721,127.4923,118400.0
2013-04-12 11:30:00,159.07,159.09,159.04,159.06,10900.0,127.4763,127.4923,127.4522,127.4683,10900.0
2013-04-12 11:35:00,159.04,159.1,158.99,158.99,24000.0,127.4522,127.5003,127.4122,127.4122,24000.0
2013-04-12 11:40:00,158.97,158.99,158.93,158.93,26400.0,127.3961,127.4122,127.3641,127.3641,26400.0
2013-04-12 11:45:00,158.93,159.07,158.93,159.04,15000.0,127.3641,127.4763,127.3641,127.4522,15000.0
2013-04-12 11:50:00,159.06,159.26,159.05,159.26,38400.0,127.4683,127.6285,127.4603,127.6285,38400.0
2013-04-12 11:55:00,159.25,159.25,159.18,159.25,22100.0,127.6205,127.6205,127.5644,127.6205,22100.0
2013-04-12 12:00:00,159.26,159.28,159.16,159.17,19500.0,127.6285,127.6446,127.5484,127.5564,19500.0
2013-04-12 12:05:00,159.18,159.26,159.18,159.26,15300.0,127.5644,127.6285,127.5644,127.6285,15300.0
2013-04-12 12:10:00,159.23,159.24,159.17,159.17,18800.0,127.6045,127.6125,127.5564,127.5564,18800.0
2013-04-12 12:15:00,159.16,159.19,159.15,159.17,3100.0,127.5484,127.5725,127.5404,127.5564,3100.0
2013-04-12 12:20:00,159.16,159.16,159.1,159.11,8700.0,127.5484,127.5484,127.5003,127.5083,8700.0
2013-04-12 12:25:00,159.09,159.13,159.08,159.08,7100.0,127.4923,127.5244,127.4843,127.4843,7100.0
2013-04-12 12:30:00,159.09,159.2,159.09,159.19,12100.0,127.4923,127.5805,127.4923,127.5725,12100.0
2013-04-12 12:35:00,159.19,159.29,159.17,159.29,4600.0,127.5725,127.6526,127.5564,127.6526,4600.0
2013-04-12 12:40:00,159.29,159.35,159.25,159.25,23500.0,127.6526,127.7007,127.6205,127.6205,23500.0
2013-04-12 12:45:00,159.26,159.28,159.19,159.23,12000.0,127.6285,127.6446,127.5725,127.6045,12000.0
2013-04-12 12:50:00,159.24,159.34,159.2,159.34,39600.0,127.6125,127.6927,127.5805,127.6927,39600.0
2013-04-12 12:55:00,159.35,159.38,159.33,159.38,10000.0,127.7007,127.7247,127.6846,127.7247,10000.0
2013-04-12 13:00:00,159.38,159.47,159.38,159.42,23300.0,127.7247,127.7968,127.7247,127.7568,23300.0
2013-04-12 13:05:00,159.45,159.58,159.43,159.56,15600.0,127.7808,127.885,127.7648,127.869,15600.0
2013-04-12 13:10:00,159.56,159.56,159.46,159.47,8600.0,127.869,127.869,127.7888,127.7968,8600.0
2013-04-12 13:15:00,159.44,159.44,159.34,159.34,8400.0,127.7728,127.7728,127.6927,127.6927,8400.0
2013-04-12 13:20:00,159.34,159.37,159.33,159.34,10900.0,127.6927,127.7167,127.6846,127.6927,10900.0
2013-04-12 13:25:00,159.34,159.34,159.27,159.33,16100.0,127.6927,127.6927,127.6366,127.6846,16100.0
2013-04-12 13:30:00,159.31,159.31,159.26,159.29,7300.0,127.6686,127.6686,127.6285,127.6526,7300.0
2013-04-12 13:35:00,159.29,159.36,159.27,159.28,7900.0,127.6526,127.7087,127.6366,127.6446,7900.0
2013-04-12 13:40:00,159.27,159.38,159.26,159.35,8000.0,127.6366,127.7247,127.6285,127.7007,8000.0
2013-04-12 13:45:00,159.36,159.44,159.36,159.42,13200.0,127.7087,127.7728,127.7087,127.7568,13200.0
2013-04-12 13:50:00,159.44,159.44,159.29,159.29,17600.0,127.7728,127.7728,127.6526,127.6526,17600.0
2013-04-12 13:55:00,159.29,159.33,159.26,159.33,14500.0,127.6526,127.6846,127.6285,127.6846,14500.0
2013-04-12 14:00:00,159.34,159.37,159.31,159.33,14700.0,127.6927,127.7167,127.6686,127.6846,14700.0
2013-04-12 14:05:00,159.33,159.39,159.31,159.36,18200.0,127.6846,127.7327,127.6686,127.7087,18200.0
2013-04-12 14:10:00,159.38,159.38,159.33,159.36,13000.0,127.7247,127.7247,127.6846,127.7087,13000.0
2013-04-12 14:15:00,159.36,159.36,159.28,159.29,25600.0,127.7087,127.7087,127.6446,127.6526,25600.0
2013-04-12 14:20:00,159.29,159.33,159.27,159.33,12100.0,127.6526,127.6846,127.6366,127.6846,12100.0
2013-04-12 14:25:00,159.32,159.32,159.21,159.21,34200.0,127.6766,127.6766,127.5885,127.5885,34200.0
2013-04-12 14:30:00,159.21,159.21,159.15,159.19,39800.0,127.5885,127.5885,127.5404,127.5725,39800.0
2013-04-12 14:35:00,159.19,159.25,159.16,159.25,25100.0,127.5725,127.6205,127.5484,127.6205,25100.0
2013-04-12 14:40:00,159.25,159.33,159.25,159.29,15300.0,127.6205,127.6846,127.6205,127.6526,15300.0
2013-04-12 14:45:00,159.29,159.31,159.24,159.24,12100.0,127.6526,127.6686,127.6125,127.6125,12100.0
2013-04-12 14:50:00,159.25,159.27,159.21,159.24,48800.0,127.6205,127.6366,127.5885,127.6125,48800.0
2013-04-12 14:55:00,159.24,159.28,159.21,159.28,32100.0,127.6125,127.6446,127.5885,127.6446,32100.0
2013-04-12 15:00:00,159.27,159.32,159.25,159.32,15600.0,127.6366,127.6766,127.6205,127.6766,15600.0
2013-04-12 15:05:00,159.32,159.34,159.28,159.31,56300.0,127.6766,127.6927,127.6446,127.6686,56300.0
2013-04-12 15:10:00,159.31,159.41,159.3,159.37,14600.0,127.6686,127.7488,127.6606,127.7167,14600.0
2013-04-12 15:15:00,159.38,159.51,159.38,159.46,19700.0,127.7247,127.8289,127.7247,127.7888,19700.0
2013-04-12 15:20:00,159.48,159.48,159.43,159.44,17000.0,127.8049,127.8049,127.7648,127.7728,17000.0
2013-04-12 15:25:00,159.47,159.47,159.37,159.42,22500.0,127.7968,127.7968,127.7167,127.7568,22500.0
2013-04-12 15:30:00,159.42,159.47,159.4,159.41,34100.0,127.7568,127.7968,127.7407,127.7488,34100.0
2013-04-12 15:35:00,159.41,159.44,159.38,159.44,14800.0,127.7488,127.7728,127.7247,127.7728,14800.0
2013-04-12 15:40:00,159.43,159.53,159.42,159.53,32600.0,127.7648,127.8449,127.7568,127.8449,32600.0
2013-04-12 15:45:00,159.53,159.55,159.45,159.48,35800.0,127.8449,127.8609,127.7808,127.8049,35800.0
2013-04-12 15:50:00,159.49,159.52,159.43,159.45,32400.0,127.8129,127.8369,127.7648,127.7808,32400.0
2013-04-12 15:55:00,159.46,159.6,159.44,159.6,99000.0,127.7888,127.901,127.7728,127.901,99000.0
2013-04-15 09:30:00,158.77,158.79,158.63,158.64,41800.0,127.2359,127.2519,127.1237,127.1317,41800.0
2013-04-15 09:35:00,158.69,158.89,158.69,158.88,37500.0,127.1718,127.332,127.1718,127.324,37500.0
2013-04-15 09:40:00,158.91,158.91,158.65,158.68,42900.0,127.3481,127.3481,127.1397,127.1637,42900.0
2013-04-15 09:45:00,158.66,158.7,158.41,158.41,28500.0,127.1477,127.1798,126.9474,126.9474,28500.0
2013-04-15 09:50:00,158.4,158.59,158.38,158.54,24600.0,126.9394,127.0916,126.9233,127.0516,24600.0
2013-04-15 09:55:00,158.54,158.78,158.54,158.76,28200.0,127.0516,127.2439,127.0516,127.2279,28200.0
2013-04-15 10:00:00,158.77,158.77,158.41,158.44,60600.0,127.2359,127.2359,126.9474,126.9714,60600.0
2013-04-15 10:05:00,158.42,158.42,158.24,158.41,59800.0,126.9554,126.9554,126.8111,126.9474,59800.0
2013-04-15 10:10:00,158.4,158.56,158.32,158.56,23300.0,126.9394,127.0676,126.8752,127.0676,23300.0
2013-04-15 10:15:00,158.53,158.63,158.45,158.58,32600.0,127.0435,127.1237,126.9794,127.0836,32600.0
2013-04-15 10:20:00,158.57,158.62,158.31,158.37,22700.0,127.0756,127.1157,126.8672,126.9153,22700.0
2013-04-15 10:25:00,158.39,158.54,158.33,158.54,18400.0,126.9313,127.0516,126.8833,127.0516,18400.0
2013-04-15 10:30:00,158.52,158.62,158.41,158.62,18500.0,127.0355,127.1157,126.9474,127.1157,18500.0
2013-04-15 10:35:00,158.61,158.62,158.49,158.59,22600.0,127.1076,127.1157,127.0115,127.0916,22600.0
2013-04-15 10:40:00,158.6,158.76,158.46,158.72,38900.0,127.0996,127.2279,126.9874,127.1958,38900.0
2013-04-15 10:45:00,158.73,158.8,158.68,158.75,18300.0,127.2038,127.2599,127.1637,127.2198,18300.0
2013-04-15 10:50:00,158.75,158.77,158.6,158.69,32100.0,127.2198,127.2359,127.0996,127.1718,32100.0
2013-04-15 10:55:00,158.66,158.74,158.53,158.7,41900.0,127.1477,127.2118,127.0435,127.1798,41900.0
2013-04-15 11:00:00,158.69,158.69,158.58,158.58,33500.0,127.1718,127.1718,127.0836,127.0836,33500.0
2013-04-15 11:05:00,158.59,158.62,158.5,158.5,27500.0,127.0916,127.1157,127.0195,127.0195,27500.0
2013-04-15 11:10:00,158.47,158.51,158.39,158.46,39000.0,126.9955,127.0275,126.9313,126.9874,39000.0
2013-04-15 11:15:00,158.44,158.44,158.31,158.34,14100.0,126.9714,126.9714,126.8672,126.8913,14100.0
2013-04-15 11:20:00,158.35,158.47,158.35,158.4,19400.0,126.8993,126.9955,126.8993,126.9394,19400.0
2013-04-15 11:25:00,158.39,158.44,158.33,158.42,37700.0,126.9313,126.9714,126.8833,126.9554,37700.0
2013-04-15 11:30:00,158.43,158.53,158.33,158.5,48900.0,126.9634,127.0435,126.8833,127.0195,48900.0
2013-04-15 11:35:00,158.51,158.68,158.51,158.66,25600.0,127.0275,127.1637,127.0275,127.1477,25600.0
2013-04-15 11:40:00,158.66,158.67,158.59,158.59,8300.0,127.1477,127.1557,127.0916,127.0916,8300.0
2013-04-15 11:45:00,158.55,158.58,158.36,158.37,47400.0,127.0596,127.0836,126.9073,126.9153,47400.0
2013-04-15 11:50:00,158.37,158.38,158.03,158.04,67700.0,126.9153,126.9233,126.6428,126.6509,67700.0
2013-04-15 11:55:00,158.03,158.09,157.89,157.95,62800.0,126.6428,126.6909,126.5307,126.5787,62800.0
2013-04-15 12:00:00,157.96,157.96,157.76,157.81,28800.0,126.5867,126.5867,126.4265,126.4665,28800.0
2013-04-15 12:05:00,157.86,157.96,157.85,157.92,30500.0,126.5066,126.5867,126.4986,126.5547,30500.0
2013-04-15 12:10:00,157.93,158.06,157.93,158.03,21500.0,126.5627,126.6669,126.5627,126.6428,21500.0
2013-04-15 12:15:00,158.03,158.03,157.98,158.01,8600.0,126.6428,126.6428,126.6028,126.6268,8600.0
2013-04-15 12:20:00,157.98,158.0,157.87,157.87,11800.0,126.6028,126.6188,126.5146,126.5146,11800.0
2013-04-15 12:25:00,157.87,157.88,157.8,157.87,45400.0,126.5146,126.5226,126.4585,126.5146,45400.0
2013-04-15 12:30:00,157.86,157.87,157.68,157.68,42100.0,126.5066,126.5146,126.3624,126.3624,42100.0
2013-04-15 12:35:00,157.63,157.68,157.49,157.57,40200.0,126.3223,126.3624,126.2101,126.2742,40200.0
2013-04-15 12:40:00,157.56,157.68,157.5,157.62,58300.0,126.2662,126.3624,126.2181,126.3143,58300.0
2013-04-15 12:45:00,157.6,157.6,157.41,157.5,70900.0,126.2982,126.2982,126.146,126.2181,70900.0
2013-04-15 12:50:00,157.51,157.51,157.09,157.17,89400.0,126.2261,126.2261,125.8895,125.9537,89400.0
2013-04-15 12:55:00,157.17,157.37,157.15,157.37,30900.0,125.9537,126.1139,125.9376,126.1139,30900.0
2013-04-15 13:00:00,157.37,157.42,157.31,157.41,17000.0,126.1139,126.154,126.0658,126.146,17000.0
2013-04-15 13:05:00,157.45,157.46,157.26,157.46,126300.0,126.178,126.1861,126.0258,126.1861,126300.0
2013-04-15 13:10:00,157.48,157.52,157.45,157.5,38700.0,126.2021,126.2341,126.178,126.2181,38700.0
2013-04-15 13:15:00,157.5,157.51,157.34,157.44,19600.0,126.2181,126.2261,126.0899,126.17,19600.0
2013-04-15 13:20:00,157.43,157.43,157.31,157.41,17500.0,126.162,126.162,126.0658,126.146,17500.0
2013-04-15 13:25:00,157.41,157.51,157.3,157.43,26200.0,126.146,126.2261,126.0578,126.162,26200.0
2013-04-15 13:30:00,157.46,157.46,157.37,157.43,19500.0,126.1861,126.1861,126.1139,126.162,19500.0
2013-04-15 13:35:00,157.42,157.46,157.41,157.46,18700.0,126.154,126.1861,126.146,126.1861,18700.0
2013-04-15 13:40:00,157.44,157.45,157.27,157.29,34400.0,126.17,126.178,126.0338,126.0498,34400.0
2013-04-15 13:45:00,157.29,157.46,157.29,157.45,46200.0,126.0498,126.1861,126.0498,126.178,46200.0
2013-04-15 13:50:00,157.45,157.46,157.35,157.38,24000.0,126.178,126.1861,126.0979,126.1219,24000.0
2013-04-15 13:55:00,157.37,157.38,157.23,157.28,36000.0,126.1139,126.1219,126.0017,126.0418,36000.0
2013-04-15 14:00:00,157.26,157.28,157.04,157.06,72600.0,126.0258,126.0418,125.8495,125.8655,72600.0
2013-04-15 14:05:00,157.06,157.06,156.89,157.02,96700.0,125.8655,125.8655,125.7293,125.8334,96700.0
2013-04-15 14:10:00,157.04,157.09,156.89,156.93,33600.0,125.8495,125.8895,125.7293,125.7613,33600.0
2013-04-15 14:15:00,156.93,156.99,156.8,156.94,57200.0,125.7613,125.8094,125.6571,125.7693,57200.0
2013-04-15 14:20:00,156.95,157.13,156.93,157.05,50600.0,125.7773,125.9216,125.7613,125.8575,50600.0
2013-04-15 14:25:00,157.05,157.05,156.85,156.96,67400.0,125.8575,125.8575,125.6972,125.7854,67400.0
2013-04-15 14:30:00,156.98,157.03,156.94,156.94,27400.0,125.8014,125.8415,125.7693,125.7693,27400.0
2013-04-15 14:35:00,156.94,157.13,156.94,157.04,59000.0,125.7693,125.9216,125.7693,125.8495,59000.0
2013-04-15 14:40:00,157.04,157.32,157.03,157.32,82700.0,125.8495,126.0739,125.8415,126.0739,82700.0
2013-04-15 14:45:00,157.31,157.52,157.3,157.45,76000.0,126.0658,126.2341,126.0578,126.178,76000.0
2013-04-15 14:50:00,157.43,157.43,157.28,157.29,49600.0,126.162,126.162,126.0418,126.0498,49600.0
2013-04-15 14:55:00,157.31,157.31,156.73,156.8,94900.0,126.0658,126.0658,125.601,125.6571,94900.0
2013-04-15 15:00:00,156.75,157.05,156.58,156.92,243800.0,125.6171,125.8575,125.4808,125.7533,243800.0
2013-04-15 15:05:00,156.93,156.93,156.48,156.66,226800.0,125.7613,125.7613,125.4007,125.5449,226800.0
2013-04-15 15:10:00,156.68,156.75,156.43,156.72,173600.0,125.561,125.6171,125.3606,125.593,173600.0
2013-04-15 15:15:00,156.72,157.03,156.71,156.92,138200.0,125.593,125.8415,125.585,125.7533,138200.0
2013-04-15 15:20:00,156.92,157.0,156.77,156.86,100300.0,125.7533,125.8174,125.6331,125.7052,100300.0
2013-04-15 15:25:00,156.82,156.84,156.58,156.59,91000.0,125.6732,125.6892,125.4808,125.4889,91000.0
2013-04-15 15:30:00,156.62,156.69,156.38,156.41,105700.0,125.5129,125.569,125.3206,125.3446,105700.0
2013-04-15 15:35:00,156.42,156.42,156.06,156.21,254200.0,125.3526,125.3526,125.0641,125.1843,254200.0
2013-04-15 15:40:00,156.24,156.44,156.24,156.37,120400.0,125.2084,125.3686,125.2084,125.3125,120400.0
2013-04-15 15:45:00,156.39,156.64,156.32,156.34,239200.0,125.3286,125.5289,125.2725,125.2885,239200.0
2013-04-15 15:50:00,156.31,156.62,156.3,156.55,97500.0,125.2645,125.5129,125.2564,125.4568,97500.0
2013-04-15 15:55:00,156.52,156.52,155.87,155.89,311200.0,125.4328,125.4328,124.9119,124.9279,311200.0
2013-04-16 09:30:00,157.08,157.17,156.94,156.98,216700.0,125.8815,125.9537,125.7693,125.8014,216700.0
2013-04-16 09:35:00,156.99,157.33,156.93,157.31,148800.0,125.8094,126.0819,125.7613,126.0658,148800.0
2013-04-16 09:40:00,157.32,157.33,157.16,157.2,89500.0,126.0739,126.0819,125.9456,125.9777,89500.0
2013-04-16 09:45:00,157.17,157.17,157.03,157.16,21900.0,125.9537,125.9537,125.8415,125.9456,21900.0
2013-04-16 09:50:00,157.19,157.19,157.03,157.1,28100.0,125.9697,125.9697,125.8415,125.8976,28100.0
2013-04-16 09:55:00,157.13,157.22,156.96,157.14,50300.0,125.9216,125.9937,125.7854,125.9296,50300.0
2013-04-16 10:00:00,157.16,157.26,157.04,157.1,130800.0,125.9456,126.0258,125.8495,125.8976,130800.0
2013-04-16 10:05:00,157.1,157.32,157.1,157.23,37200.0,125.8976,126.0739,125.8976,126.0017,37200.0
2013-04-16 10:10:00,157.25,157.33,157.06,157.07,53000.0,126.0178,126.0819,125.8655,125.8735,53000.0
2013-04-16 10:15:00,157.08,157.1,156.88,156.88,52200.0,125.8815,125.8976,125.7213,125.7213,52200.0
2013-04-16 10:20:00,156.89,157.04,156.88,157.01,29200.0,125.7293,125.8495,125.7213,125.8254,29200.0
2013-04-16 10:25:00,157.03,157.11,156.98,156.99,16300.0,125.8415,125.9056,125.8014,125.8094,16300.0
2013-04-16 10:30:00,157.0,157.16,157.0,157.09,26400.0,125.8174,125.9456,125.8174,125.8895,26400.0
2013-04-16 10:35:00,157.1,157.11,156.91,156.92,18700.0,125.8976,125.9056,125.7453,125.7533,18700.0
2013-04-16 10:40:00,156.91,156.93,156.76,156.78,57800.0,125.7453,125.7613,125.6251,125.6411,57800.0
2013-04-16 10:45:00,156.77,156.8,156.68,156.8,145000.0,125.6331,125.6571,125.561,125.6571,145000.0
2013-04-16 10:50:00,156.81,156.85,156.73,156.84,31800.0,125.6652,125.6972,125.601,125.6892,31800.0
2013-04-16 10:55:00,156.83,156.94,156.82,156.94,17500.0,125.6812,125.7693,125.6732,125.7693,17500.0
2013-04-16 11:00:00,156.96,157.04,156.94,156.97,16100.0,125.7854,125.8495,125.7693,125.7934,16100.0
2013-04-16 11:05:00,156.98,157.01,156.85,157.01,9400.0,125.8014,125.8254,125.6972,125.8254,9400.0
2013-04-16 11:10:00,157.07,157.21,156.98,157.18,96500.0,125.8735,125.9857,125.8014,125.9617,96500.0
2013-04-16 11:15:00,157.19,157.41,157.18,157.31,60400.0,125.9697,126.146,125.9617,126.0658,60400.0
2013-04-16 11:20:00,157.34,157.38,157.24,157.31,106600.0,126.0899,126.1219,126.0098,126.0658,106600.0
2013-04-16 11:25:00,157.31,157.38,157.23,157.38,16700.0,126.0658,126.1219,126.0017,126.1219,16700.0
2013-04-16 11:30:00,157.39,157.45,157.33,157.37,29500.0,126.13,126.178,126.0819,126.1139,29500.0
2013-04-16 11:35:00,157.34,157.41,157.3,157.39,21900.0,126.0899,126.146,126.0578,126.13,21900.0
2013-04-16 11:40:00,157.34,157.5,157.31,157.5,26000.0,126.0899,126.2181,126.0658,126.2181,26000.0
2013-04-16 11:45:00,157.5,157.6,157.5,157.56,33900.0,126.2181,126.2982,126.2181,126.2662,33900.0
2013-04-16 11:50:00,157.54,157.76,157.54,157.73,49100.0,126.2502,126.4265,126.2502,126.4024,49100.0
2013-04-16 11:55:00,157.71,157.72,157.57,157.65,24100.0,126.3864,126.3944,126.2742,126.3383,24100.0
2013-04-16 12:00:00,157.64,157.71,157.64,157.66,22600.0,126.3303,126.3864,126.3303,126.3463,22600.0
2013-04-16 12:05:00,157.66,157.66,157.58,157.63,52700.0,126.3463,126.3463,126.2822,126.3223,52700.0
2013-04-16 12:10:00,157.64,157.68,157.54,157.55,31900.0,126.3303,126.3624,126.2502,126.2582,31900.0
2013-04-16 12:15:00,157.55,157.65,157.53,157.58,29200.0,126.2582,126.3383,126.2422,126.2822,29200.0
2013-04-16 12:20:00,157.57,157.58,157.53,157.54,17100.0,126.2742,126.2822,126.2422,126.2502,17100.0
2013-04-16 12:25:00,157.57,157.64,157.57,157.64,10900.0,126.2742,126.3303,126.2742,126.3303,10900.0
2013-04-16 12:30:00,157.63,157.71,157.6,157.71,23600.0,126.3223,126.3864,126.2982,126.3864,23600.0
2013-04-16 12:35:00,157.74,157.76,157.62,157.62,9700.0,126.4104,126.4265,126.3143,126.3143,9700.0
2013-04-16 12:40:00,157.61,157.69,157.61,157.62,23300.0,126.3063,126.3704,126.3063,126.3143,23300.0
2013-04-16 12:45:00,157.64,157.65,157.6,157.61,29000.0,126.3303,126.3383,126.2982,126.3063,29000.0
2013-04-16 12:50:00,157.61,157.86,157.61,157.85,46100.0,126.3063,126.5066,126.3063,126.4986,46100.0
2013-04-16 12:55:00,157.85,157.99,157.85,157.98,30000.0,126.4986,126.6108,126.4986,126.6028,30000.0
2013-04-16 13:00:00,157.96,157.98,157.93,157.93,4800.0,126.5867,126.6028,126.5627,126.5627,4800.0
2013-04-16 13:05:00,157.91,157.98,157.91,157.91,11700.0,126.5467,126.6028,126.5467,126.5467,11700.0
2013-04-16 13:10:00,157.92,157.92,157.85,157.87,6400.0,126.5547,126.5547,126.4986,126.5146,6400.0
2013-04-16 13:15:00,157.87,157.94,157.85,157.87,50400.0,126.5146,126.5707,126.4986,126.5146,50400.0
2013-04-16 13:20:00,157.9,157.93,157.89,157.89,31800.0,126.5387,126.5627,126.5307,126.5307,31800.0
2013-04-16 13:25:00,157.9,157.94,157.85,157.92,28500.0,126.5387,126.5707,126.4986,126.5547,28500.0
2013-04-16 13:30:00,157.92,158.05,157.91,157.93,42000.0,126.5547,126.6589,126.5467,126.5627,42000.0
2013-04-16 13:35:00,157.93,157.94,157.89,157.89,8300.0,126.5627,126.5707,126.5307,126.5307,8300.0
2013-04-16 13:40:00,157.91,157.91,157.79,157.83,21900.0,126.5467,126.5467,126.4505,126.4826,21900.0
2013-04-16 13:45:00,157.82,157.85,157.78,157.81,40500.0,126.4746,126.4986,126.4425,126.4665,40500.0
2013-04-16 13:50:00,157.83,157.87,157.78,157.8,25800.0,126.4826,126.5146,126.4425,126.4585,25800.0
2013-04-16 13:55:00,157.79,157.83,157.77,157.81,10900.0,126.4505,126.4826,126.4345,126.4665,10900.0
2013-04-16 14:00:00,157.79,157.88,157.79,157.88,4900.0,126.4505,126.5226,126.4505,126.5226,4900.0
2013-04-16 14:05:00,157.87,157.9,157.84,157.87,10800.0,126.5146,126.5387,126.4906,126.5146,10800.0
2013-04-16 14:10:00,157.89,157.89,157.69,157.78,33400.0,126.5307,126.5307,126.3704,126.4425,33400.0
2013-04-16 14:15:00,157.78,157.78,157.64,157.67,15500.0,126.4425,126.4425,126.3303,126.3543,15500.0
2013-04-16 14:20:00,157.67,157.73,157.66,157.71,8600.0,126.3543,126.4024,126.3463,126.3864,8600.0
2013-04-16 14:25:00,157.71,157.71,157.56,157.66,56900.0,126.3864,126.3864,126.2662,126.3463,56900.0
2013-04-16 14:30:00,157.69,157.69,157.56,157.65,19000.0,126.3704,126.3704,126.2662,126.3383,19000.0
2013-04-16 14:35:00,157.65,157.65,157.56,157.61,27400.0,126.3383,126.3383,126.2662,126.3063,27400.0
2013-04-16 14:40:00,157.63,157.67,157.61,157.61,11700.0,126.3223,126.3543,126.3063,126.3063,11700.0
2013-04-16 14:45:00,157.62,157.78,157.6,157.74,16900.0,126.3143,126.4425,126.2982,126.4104,16900.0
2013-04-16 14:50:00,157.74,157.81,157.71,157.8,28000.0,126.4104,126.4665,126.3864,126.4585,28000.0
2013-04-16 14:55:00,157.8,157.8,157.46,157.48,62500.0,126.4585,126.4585,126.1861,126.2021,62500.0
2013-04-16 15:00:00,157.48,157.55,157.46,157.5,30600.0,126.2021,126.2582,126.1861,126.2181,30600.0
2013-04-16 15:05:00,157.53,157.65,157.53,157.63,66800.0,126.2422,126.3383,126.2422,126.3223,66800.0
2013-04-16 15:10:00,157.61,157.67,157.59,157.6,31700.0,126.3063,126.3543,126.2902,126.2982,31700.0
2013-04-16 15:15:00,157.63,157.86,157.6,157.71,53000.0,126.3223,126.5066,126.2982,126.3864,53000.0
2013-04-16 15:20:00,157.69,157.78,157.69,157.76,30200.0,126.3704,126.4425,126.3704,126.4265,30200.0
2013-04-16 15:25:00,157.78,157.9,157.78,157.87,33300.0,126.4425,126.5387,126.4425,126.5146,33300.0
2013-04-16 15:30:00,157.87,157.94,157.87,157.91,19500.0,126.5146,126.5707,126.5146,126.5467,19500.0
2013-04-16 15:35:00,157.92,158.01,157.86,158.0,46300.0,126.5547,126.6268,126.5066,126.6188,46300.0
2013-04-16 15:40:00,158.01,158.17,158.01,158.14,108500.0,126.6268,126.755,126.6268,126.731,108500.0
2013-04-16 15:45:00,158.14,158.14,158.03,158.06,98400.0,126.731,126.731,126.6428,126.6669,98400.0
2013-04-16 15:50:00,158.06,158.14,157.98,158.11,62900.0,126.6669,126.731,126.6028,126.707,62900.0
2013-04-16 15:55:00,158.12,158.26,158.09,158.17,172800.0,126.715,126.8272,126.6909,126.755,172800.0
2013-04-17 09:30:00,157.07,157.09,156.84,156.84,99500.0,125.8735,125.8895,125.6892,125.6892,99500.0
2013-04-17 09:35:00,156.84,156.85,156.57,156.6,55800.0,125.6892,125.6972,125.4728,125.4969,55800.0
2013-04-17 09:40:00,156.6,156.63,156.46,156.59,75400.0,125.4969,125.5209,125.3847,125.4889,75400.0
2013-04-17 09:45:00,156.59,156.94,156.57,156.87,60800.0,125.4889,125.7693,125.4728,125.7132,60800.0
2013-04-17 09:50:00,156.87,157.01,156.73,156.87,51500.0,125.7132,125.8254,125.601,125.7132,51500.0
2013-04-17 09:55:00,156.83,156.92,156.64,156.73,48700.0,125.6812,125.7533,125.5289,125.601,48700.0
2013-04-17 10:00:00,156.72,156.83,156.5,156.5,95300.0,125.593,125.6812,125.4167,125.4167,95300.0
2013-04-17 10:05:00,156.53,156.72,156.46,156.52,62700.0,125.4408,125.593,125.3847,125.4328,62700.0
2013-04-17 10:10:00,156.53,156.65,156.37,156.39,41400.0,125.4408,125.5369,125.3125,125.3286,41400.0
2013-04-17 10:15:00,156.38,156.45,156.23,156.23,23200.0,125.3206,125.3767,125.2004,125.2004,23200.0
2013-04-17 10:20:00,156.2,156.4,156.15,156.4,121500.0,125.1763,125.3366,125.1362,125.3366,121500.0
2013-04-17 10:25:00,156.35,156.48,156.3,156.41,24100.0,125.2965,125.4007,125.2564,125.3446,24100.0
2013-04-17 10:30:00,156.37,156.37,156.2,156.28,45800.0,125.3125,125.3125,125.1763,125.2404,45800.0
2013-04-17 10:35:00,156.28,156.32,156.04,156.08,48100.0,125.2404,125.2725,125.0481,125.0801,48100.0
2013-04-17 10:40:00,156.06,156.18,155.82,155.83,76400.0,125.0641,125.1603,124.8718,124.8798,76400.0
2013-04-17 10:45:00,155.83,156.01,155.77,155.85,110900.0,124.8798,125.024,124.8317,124.8958,110900.0
2013-04-17 10:50:00,155.87,155.96,155.78,155.87,43900.0,124.9119,124.984,124.8397,124.9119,43900.0
2013-04-17 10:55:00,155.86,155.87,155.48,155.5,67100.0,124.9038,124.9119,124.5993,124.6153,67100.0
2013-04-17 11:00:00,155.5,155.68,155.5,155.6,68800.0,124.6153,124.7596,124.6153,124.6955,68800.0
2013-04-17 11:05:00,155.62,155.66,155.29,155.46,58900.0,124.7115,124.7436,124.4471,124.5833,58900.0
2013-04-17 11:10:00,155.47,155.6,155.43,155.6,46300.0,124.5913,124.6955,124.5592,124.6955,46300.0
2013-04-17 11:15:00,155.6,155.7,155.48,155.69,43900.0,124.6955,124.7756,124.5993,124.7676,43900.0
2013-04-17 11:20:00,155.71,155.91,155.69,155.81,38800.0,124.7836,124.9439,124.7676,124.8638,38800.0
2013-04-17 11:25:00,155.81,155.91,155.72,155.78,86600.0,124.8638,124.9439,124.7916,124.8397,86600.0
2013-04-17 11:30:00,155.78,155.82,155.57,155.62,22500.0,124.8397,124.8718,124.6714,124.7115,22500.0
2013-04-17 11:35:00,155.6,155.86,155.6,155.85,24300.0,124.6955,124.9038,124.6955,124.8958,24300.0
2013-04-17 11:40:00,155.87,155.92,155.84,155.86,18400.0,124.9119,124.9519,124.8878,124.9038,18400.0
2013-04-17 11:45:00,155.86,155.86,155.68,155.69,21300.0,124.9038,124.9038,124.7596,124.7676,21300.0
2013-04-17 11:50:00,155.73,155.88,155.73,155.81,46000.0,124.7997,124.9199,124.7997,124.8638,46000.0
2013-04-17 11:55:00,155.82,155.83,155.66,155.69,15300.0,124.8718,124.8798,124.7436,124.7676,15300.0
2013-04-17 12:00:00,155.69,155.81,155.64,155.64,6400.0,124.7676,124.8638,124.7275,124.7275,6400.0
2013-04-17 12:05:00,155.65,155.71,155.51,155.53,35800.0,124.7355,124.7836,124.6234,124.6394,35800.0
2013-04-17 12:10:00,155.52,155.6,155.45,155.45,56600.0,124.6314,124.6955,124.5753,124.5753,56600.0
2013-04-17 12:15:00,155.45,155.51,155.29,155.43,46500.0,124.5753,124.6234,124.4471,124.5592,46500.0
2013-04-17 12:20:00,155.43,155.43,155.19,155.42,40200.0,124.5592,124.5592,124.3669,124.5512,40200.0
2013-04-17 12:25:00,155.4,155.4,155.08,155.11,40900.0,124.5352,124.5352,124.2788,124.3028,40900.0
2013-04-17 12:30:00,155.13,155.36,155.13,155.35,54000.0,124.3188,124.5031,124.3188,124.4951,54000.0
2013-04-17 12:35:00,155.35,155.44,155.27,155.41,36300.0,124.4951,124.5673,124.431,124.5432,36300.0
2013-04-17 12:40:00,155.36,155.38,155.22,155.32,42300.0,124.5031,124.5192,124.391,124.4711,42300.0
2013-04-17 12:45:00,155.33,155.42,155.18,155.18,26300.0,124.4791,124.5512,124.3589,124.3589,26300.0
2013-04-17 12:50:00,155.21,155.4,155.05,155.32,54500.0,124.3829,124.5352,124.2547,124.4711,54500.0
2013-04-17 12:55:00,155.33,155.57,155.3,155.54,36300.0,124.4791,124.6714,124.4551,124.6474,36300.0
2013-04-17 13:00:00,155.54,155.7,155.46,155.68,22000.0,124.6474,124.7756,124.5833,124.7596,22000.0
2013-04-17 13:05:00,155.69,155.69,155.48,155.55,37300.0,124.7676,124.7676,124.5993,124.6554,37300.0
2013-04-17 13:10:00,155.54,155.55,155.4,155.41,27400.0,124.6474,124.6554,124.5352,124.5432,27400.0
2013-04-17 13:15:00,155.44,155.6,155.44,155.49,34600.0,124.5673,124.6955,124.5673,124.6073,34600.0
2013-04-17 13:20:00,155.48,155.69,155.45,155.68,58000.0,124.5993,124.7676,124.5753,124.7596,58000.0
2013-04-17 13:25:00,155.7,155.77,155.58,155.65,45500.0,124.7756,124.8317,124.6795,124.7355,45500.0
2013-04-17 13:30:00,155.65,155.77,155.62,155.66,22300.0,124.7355,124.8317,124.7115,124.7436,22300.0
2013-04-17 13:35:00,155.65,155.92,155.65,155.92,21500.0,124.7355,124.9519,124.7355,124.9519,21500.0
2013-04-17 13:40:00,155.98,156.11,155.93,156.11,148400.0,125.0,125.1042,124.9599,125.1042,148400.0
2013-04-17 13:45:00,156.11,156.15,155.99,156.0,36000.0,125.1042,125.1362,125.008,125.016,36000.0
2013-04-17 13:50:00,155.98,156.0,155.86,155.89,27800.0,125.0,125.016,124.9038,124.9279,27800.0
2013-04-17 13:55:00,155.9,155.91,155.78,155.88,19700.0,124.9359,124.9439,124.8397,124.9199,19700.0
2013-04-17 14:00:00,155.89,155.94,155.75,155.8,70600.0,124.9279,124.968,124.8157,124.8558,70600.0
2013-04-17 14:05:00,155.82,156.04,155.8,155.86,50200.0,124.8718,125.0481,124.8558,124.9038,50200.0
2013-04-17 14:10:00,155.89,155.98,155.85,155.95,15600.0,124.9279,125.0,124.8958,124.976,15600.0
2013-04-17 14:15:00,155.95,156.0,155.79,155.79,34500.0,124.976,125.016,124.8477,124.8477,34500.0
2013-04-17 14:20:00,155.78,155.96,155.78,155.88,15300.0,124.8397,124.984,124.8397,124.9199,15300.0
2013-04-17 14:25:00,155.82,156.13,155.79,156.07,50700.0,124.8718,125.1202,124.8477,125.0721,50700.0
2013-04-17 14:30:00,156.06,156.11,155.92,156.0,65700.0,125.0641,125.1042,124.9519,125.016,65700.0
2013-04-17 14:35:00,156.03,156.03,155.84,155.87,23500.0,125.0401,125.0401,124.8878,124.9119,23500.0
2013-04-17 14:40:00,155.9,155.9,155.55,155.61,51400.0,124.9359,124.9359,124.6554,124.7035,51400.0
2013-04-17 14:45:00,155.59,155.75,155.59,155.59,15700.0,124.6875,124.8157,124.6875,124.6875,15700.0
2013-04-17 14:50:00,155.56,155.65,155.51,155.61,32900.0,124.6634,124.7355,124.6234,124.7035,32900.0
2013-04-17 14:55:00,155.61,155.9,155.61,155.85,17400.0,124.7035,124.9359,124.7035,124.8958,17400.0
2013-04-17 15:00:00,155.85,155.95,155.75,155.95,23100.0,124.8958,124.976,124.8157,124.976,23100.0
2013-04-17 15:05:00,155.96,156.05,155.81,155.86,35100.0,124.984,125.0561,124.8638,124.9038,35100.0
2013-04-17 15:10:00,155.91,156.05,155.84,156.02,40200.0,124.9439,125.0561,124.8878,125.0321,40200.0
2013-04-17 15:15:00,156.03,156.25,156.03,156.07,83400.0,125.0401,125.2164,125.0401,125.0721,83400.0
2013-04-17 15:20:00,156.09,156.11,155.93,156.1,57600.0,125.0882,125.1042,124.9599,125.0962,57600.0
2013-04-17 15:25:00,156.09,156.14,155.96,156.02,49200.0,125.0882,125.1282,124.984,125.0321,49200.0
2013-04-17 15:30:00,156.04,156.05,155.78,155.84,43100.0,125.0481,125.0561,124.8397,124.8878,43100.0
2013-04-17 15:35:00,155.82,155.94,155.69,155.76,46600.0,124.8718,124.968,124.7676,124.8237,46600.0
2013-04-17 15:40:00,155.74,155.82,155.73,155.8,20900.0,124.8077,124.8718,124.7997,124.8558,20900.0
2013-04-17 15:45:00,155.82,156.07,155.73,156.06,111400.0,124.8718,125.0721,124.7997,125.0641,111400.0
2013-04-17 15:50:00,156.05,156.1,155.97,156.04,101200.0,125.0561,125.0962,124.992,125.0481,101200.0
2013-04-17 15:55:00,156.05,156.2,155.82,155.82,322100.0,125.0561,125.1763,124.8718,124.8718,322100.0
2013-04-18 09:30:00,156.12,156.16,155.92,155.93,692400.0,125.1122,125.1443,124.9519,124.9599,692400.0
2013-04-18 09:35:00,155.94,155.97,155.5,155.58,82800.0,124.968,124.992,124.6153,124.6795,82800.0
2013-04-18 09:40:00,155.58,155.8,155.55,155.79,33300.0,124.6795,124.8558,124.6554,124.8477,33300.0
2013-04-18 09:45:00,155.79,155.96,155.66,155.78,44100.0,124.8477,124.984,124.7436,124.8397,44100.0
2013-04-18 09:50:00,155.71,155.74,155.48,155.56,33900.0,124.7836,124.8077,124.5993,124.6634,33900.0
2013-04-18 09:55:00,155.56,155.56,155.28,155.41,70300.0,124.6634,124.6634,124.439,124.5432,70300.0
2013-04-18 10:00:00,155.32,155.37,154.8,154.83,221000.0,124.4711,124.5112,124.0544,124.0784,221000.0
2013-04-18 10:05:00,154.85,155.03,154.83,154.87,86500.0,124.0944,124.2387,124.0784,124.1105,86500.0
2013-04-18 10:10:00,154.9,155.22,154.89,155.21,89600.0,124.1345,124.391,124.1265,124.3829,89600.0
2013-04-18 10:15:00,155.21,155.21,154.93,154.96,27300.0,124.3829,124.3829,124.1586,124.1826,27300.0
2013-04-18 10:20:00,154.98,155.14,154.96,155.05,32200.0,124.1986,124.3268,124.1826,124.2547,32200.0
2013-04-18 10:25:00,155.06,155.24,154.81,155.24,33000.0,124.2627,124.407,124.0624,124.407,33000.0
2013-04-18 10:30:00,155.25,155.53,155.25,155.47,41800.0,124.415,124.6394,124.415,124.5913,41800.0
2013-04-18 10:35:00,155.48,155.54,155.36,155.36,17500.0,124.5993,124.6474,124.5031,124.5031,17500.0
2013-04-18 10:40:00,155.36,155.42,155.27,155.41,16700.0,124.5031,124.5512,124.431,124.5432,16700.0
2013-04-18 10:45:00,155.42,155.62,155.31,155.57,55200.0,124.5512,124.7115,124.4631,124.6714,55200.0
2013-04-18 10:50:00,155.63,155.94,155.62,155.94,155100.0,124.7195,124.968,124.7115,124.968,155100.0
2013-04-18 10:55:00,155.94,155.94,155.7,155.79,33100.0,124.968,124.968,124.7756,124.8477,33100.0
2013-04-18 11:00:00,155.77,155.79,155.47,155.57,30200.0,124.8317,124.8477,124.5913,124.6714,30200.0
2013-04-18 11:05:00,155.51,155.59,155.49,155.53,18300.0,124.6234,124.6875,124.6073,124.6394,18300.0
2013-04-18 11:10:00,155.59,155.66,155.52,155.65,15900.0,124.6875,124.7436,124.6314,124.7355,15900.0
2013-04-18 11:15:00,155.62,155.79,155.6,155.6,25200.0,124.7115,124.8477,124.6955,124.6955,25200.0
2013-04-18 11:20:00,155.61,155.73,155.53,155.56,20400.0,124.7035,124.7997,124.6394,124.6634,20400.0
2013-04-18 11:25:00,155.54,155.62,155.38,155.4,24100.0,124.6474,124.7115,124.5192,124.5352,24100.0
2013-04-18 11:30:00,155.37,155.55,155.37,155.4,30300.0,124.5112,124.6554,124.5112,124.5352,30300.0
2013-04-18 11:35:00,155.41,155.46,155.3,155.32,31200.0,124.5432,124.5833,124.4551,124.4711,31200.0
2013-04-18 11:40:00,155.32,155.39,155.11,155.11,24900.0,124.4711,124.5272,124.3028,124.3028,24900.0
2013-04-18 11:45:00,155.08,155.2,154.95,155.11,28100.0,124.2788,124.3749,124.1746,124.3028,28100.0
2013-04-18 11:50:00,155.16,155.21,155.01,155.19,21900.0,124.3429,124.3829,124.2227,124.3669,21900.0
2013-04-18 11:55:00,155.26,155.29,155.15,155.19,16600.0,124.423,124.4471,124.3349,124.3669,16600.0
2013-04-18 12:00:00,155.24,155.33,155.09,155.13,16100.0,124.407,124.4791,124.2868,124.3188,16100.0
2013-04-18 12:05:00,155.17,155.24,155.11,155.11,3000.0,124.3509,124.407,124.3028,124.3028,3000.0
2013-04-18 12:10:00,155.11,155.24,155.11,155.22,14600.0,124.3028,124.407,124.3028,124.391,14600.0
2013-04-18 12:15:00,155.24,155.24,155.07,155.07,43400.0,124.407,124.407,124.2707,124.2707,43400.0
2013-04-18 12:20:00,155.03,155.16,155.01,155.13,7700.0,124.2387,124.3429,124.2227,124.3188,7700.0
2013-04-18 12:25:00,155.23,155.29,155.22,155.26,12400.0,124.399,124.4471,124.391,124.423,12400.0
2013-04-18 12:30:00,155.17,155.26,155.07,155.25,8700.0,124.3509,124.423,124.2707,124.415,8700.0
2013-04-18 12:35:00,155.24,155.24,155.11,155.16,19800.0,124.407,124.407,124.3028,124.3429,19800.0
2013-04-18 12:40:00,155.17,155.31,155.14,155.21,17500.0,124.3509,124.4631,124.3268,124.3829,17500.0
2013-04-18 12:45:00,155.24,155.35,155.22,155.34,11400.0,124.407,124.4951,124.391,124.4871,11400.0
2013-04-18 12:50:00,155.33,155.41,155.32,155.37,13100.0,124.4791,124.5432,124.4711,124.5112,13100.0
2013-04-18 12:55:00,155.4,155.46,155.35,155.43,44800.0,124.5352,124.5833,124.4951,124.5592,44800.0
2013-04-18 13:00:00,155.42,155.54,155.36,155.54,18000.0,124.5512,124.6474,124.5031,124.6474,18000.0
2013-04-18 13:05:00,155.54,155.58,155.38,155.51,34500.0,124.6474,124.6795,124.5192,124.6234,34500.0
2013-04-18 13:10:00,155.52,155.61,155.48,155.49,17000.0,124.6314,124.7035,124.5993,124.6073,17000.0
2013-04-18 13:15:00,155.43,155.46,155.33,155.33,7300.0,124.5592,124.5833,124.4791,124.4791,7300.0
2013-04-18 13:20:00,155.3,155.42,155.29,155.39,11900.0,124.4551,124.5512,124.4471,124.5272,11900.0
2013-04-18 13:25:00,155.41,155.45,155.36,155.44,16000.0,124.5432,124.5753,124.5031,124.5673,16000.0
2013-04-18 13:30:00,155.42,155.42,155.32,155.32,9100.0,124.5512,124.5512,124.4711,124.4711,9100.0
2013-04-18 13:35:00,155.31,155.36,155.25,155.36,8400.0,124.4631,124.5031,124.415,124.5031,8400.0
2013-04-18 13:40:00,155.37,155.4,155.23,155.29,46500.0,124.5112,124.5352,124.399,124.4471,46500.0
2013-04-18 13:45:00,155.25,155.25,155.14,155.16,16600.0,124.415,124.415,124.3268,124.3429,16600.0
2013-04-18 13:50:00,155.13,155.18,155.08,155.18,18600.0,124.3188,124.3589,124.2788,124.3589,18600.0
2013-04-18 13:55:00,155.21,155.24,155.1,155.24,26600.0,124.3829,124.407,124.2948,124.407,26600.0
2013-04-18 14:00:00,155.23,155.23,155.1,155.11,12700.0,124.399,124.399,124.2948,124.3028,12700.0
2013-04-18 14:05:00,155.09,155.18,154.97,154.98,34500.0,124.2868,124.3589,124.1906,124.1986,34500.0
2013-04-18 14:10:00,154.96,154.96,154.85,154.89,42100.0,124.1826,124.1826,124.0944,124.1265,42100.0
2013-04-18 14:15:00,154.92,154.92,154.69,154.77,23500.0,124.1505,124.1505,123.9662,124.0303,23500.0
2013-04-18 14:20:00,154.78,154.89,154.64,154.79,42100.0,124.0383,124.1265,123.9262,124.0464,42100.0
2013-04-18 14:25:00,154.81,154.98,154.76,154.92,17600.0,124.0624,124.1986,124.0223,124.1505,17600.0
2013-04-18 14:30:00,154.9,154.98,154.79,154.81,13200.0,124.1345,124.1986,124.0464,124.0624,13200.0
2013-04-18 14:35:00,154.86,154.96,154.86,154.91,8200.0,124.1025,124.1826,124.1025,124.1425,8200.0
2013-04-18 14:40:00,154.85,154.92,154.74,154.74,17700.0,124.0944,124.1505,124.0063,124.0063,17700.0
2013-04-18 14:45:00,154.74,154.79,154.58,154.63,35100.0,124.0063,124.0464,123.8781,123.9181,35100.0
2013-04-18 14:50:00,154.62,154.67,154.47,154.59,76500.0,123.9101,123.9502,123.7899,123.8861,76500.0
2013-04-18 14:55:00,154.57,154.57,154.31,154.51,81100.0,123.8701,123.8701,123.6617,123.822,81100.0
2013-04-18 15:00:00,154.52,154.57,154.48,154.49,25900.0,123.83,123.8701,123.7979,123.8059,25900.0
2013-04-18 15:05:00,154.51,154.68,154.48,154.6,60100.0,123.822,123.9582,123.7979,123.8941,60100.0
2013-04-18 15:10:00,154.59,154.89,154.59,154.87,63600.0,123.8861,124.1265,123.8861,124.1105,63600.0
2013-04-18 15:15:00,154.84,154.91,154.77,154.86,43300.0,124.0864,124.1425,124.0303,124.1025,43300.0
2013-04-18 15:20:00,154.79,154.8,154.67,154.77,15900.0,124.0464,124.0544,123.9502,124.0303,15900.0
2013-04-18 15:25:00,154.8,154.89,154.79,154.84,14000.0,124.0544,124.1265,124.0464,124.0864,14000.0
2013-04-18 15:30:00,154.86,155.09,154.85,154.95,61300.0,124.1025,124.2868,124.0944,124.1746,61300.0
2013-04-18 15:35:00,154.96,154.96,154.81,154.89,55700.0,124.1826,124.1826,124.0624,124.1265,55700.0
2013-04-18 15:40:00,154.89,155.07,154.86,155.04,100800.0,124.1265,124.2707,124.1025,124.2467,100800.0
2013-04-18 15:45:00,155.04,155.15,154.89,155.05,143100.0,124.2467,124.3349,124.1265,124.2547,143100.0
2013-04-18 15:50:00,155.02,155.08,154.95,154.97,110600.0,124.2307,124.2788,124.1746,124.1906,110600.0
2013-04-18 15:55:00,154.98,155.02,154.85,154.92,204000.0,124.1986,124.2307,124.0944,124.1505,204000.0
2013-04-19 09:30:00,155.27,155.38,155.07,155.32,83800.0,124.431,124.5192,124.2707,124.4711,83800.0
2013-04-19 09:35:00,155.31,155.49,155.23,155.48,25700.0,124.4631,124.6073,124.399,124.5993,25700.0
2013-04-19 09:40:00,155.48,155.5,155.18,155.18,19500.0,124.5993,124.6153,124.3589,124.3589,19500.0
2013-04-19 09:45:00,155.21,155.21,154.98,154.99,48800.0,124.3829,124.3829,124.1986,124.2066,48800.0
2013-04-19 09:50:00,155.02,155.13,155.0,155.01,30400.0,124.2307,124.3188,124.2146,124.2227,30400.0
2013-04-19 09:55:00,155.01,155.24,154.89,155.24,29600.0,124.2227,124.407,124.1265,124.407,29600.0
2013-04-19 10:00:00,155.21,155.47,155.21,155.47,85700.0,124.3829,124.5913,124.3829,124.5913,85700.0
2013-04-19 10:05:00,155.45,155.69,155.42,155.67,47300.0,124.5753,124.7676,124.5512,124.7516,47300.0
2013-04-19 10:10:00,155.7,155.7,155.46,155.58,47900.0,124.7756,124.7756,124.5833,124.6795,47900.0
2013-04-19 10:15:00,155.62,155.68,155.51,155.61,17200.0,124.7115,124.7596,124.6234,124.7035,17200.0
2013-04-19 10:20:00,155.57,155.62,155.43,155.48,20400.0,124.6714,124.7115,124.5592,124.5993,20400.0
2013-04-19 10:25:00,155.5,155.53,155.26,155.4,34900.0,124.6153,124.6394,124.423,124.5352,34900.0
2013-04-19 10:30:00,155.43,155.52,155.37,155.52,9200.0,124.5592,124.6314,124.5112,124.6314,9200.0
2013-04-19 10:35:00,155.57,155.61,155.51,155.51,13000.0,124.6714,124.7035,124.6234,124.6234,13000.0
2013-04-19 10:40:00,155.54,155.69,155.44,155.62,14700.0,124.6474,124.7676,124.5673,124.7115,14700.0
2013-04-19 10:45:00,155.68,155.68,155.43,155.51,14100.0,124.7596,124.7596,124.5592,124.6234,14100.0
2013-04-19 10:50:00,155.53,155.53,155.36,155.48,6200.0,124.6394,124.6394,124.5031,124.5993,6200.0
2013-04-19 10:55:00,155.52,155.67,155.51,155.63,22600.0,124.6314,124.7516,124.6234,124.7195,22600.0
2013-04-19 11:00:00,155.68,155.75,155.55,155.58,13500.0,124.7596,124.8157,124.6554,124.6795,13500.0
2013-04-19 11:05:00,155.61,155.92,155.61,155.9,29400.0,124.7035,124.9519,124.7035,124.9359,29400.0
2013-04-19 11:10:00,155.87,156.02,155.84,156.01,16600.0,124.9119,125.0321,124.8878,125.024,16600.0
2013-04-19 11:15:00,156.02,156.12,156.01,156.03,42900.0,125.0321,125.1122,125.024,125.0401,42900.0
2013-04-19 11:20:00,156.03,156.09,156.01,156.08,11000.0,125.0401,125.0882,125.024,125.0801,11000.0
2013-04-19 11:25:00,156.08,156.11,155.94,155.95,22700.0,125.0801,125.1042,124.968,124.976,22700.0
2013-04-19 11:30:00,155.97,156.16,155.97,156.12,6100.0,124.992,125.1443,124.992,125.1122,6100.0
2013-04-19 11:35:00,156.16,156.21,156.16,156.19,34800.0,125.1443,125.1843,125.1443,125.1683,34800.0
2013-04-19 11:40:00,156.17,156.19,156.09,156.15,5100.0,125.1523,125.1683,125.0882,125.1362,5100.0
2013-04-19 11:45:00,156.16,156.16,156.08,156.11,7200.0,125.1443,125.1443,125.0801,125.1042,7200.0
2013-04-19 11:50:00,156.09,156.11,156.02,156.03,10100.0,125.0882,125.1042,125.0321,125.0401,10100.0
2013-04-19 11:55:00,156.06,156.14,156.03,156.08,8400.0,125.0641,125.1282,125.0401,125.0801,8400.0
2013-04-19 12:00:00,156.1,156.14,155.98,156.11,17700.0,125.0962,125.1282,125.0,125.1042,17700.0
2013-04-19 12:05:00,156.09,156.11,156.01,156.03,9900.0,125.0882,125.1042,125.024,125.0401,9900.0
2013-04-19 12:10:00,156.03,156.08,155.97,156.07,10600.0,125.0401,125.0801,124.992,125.0721,10600.0
2013-04-19 12:15:00,156.05,156.05,155.93,155.95,23300.0,125.0561,125.0561,124.9599,124.976,23300.0
2013-04-19 12:20:00,155.93,155.95,155.87,155.88,18900.0,124.9599,124.976,124.9119,124.9199,18900.0
2013-04-19 12:25:00,155.86,155.9,155.86,155.89,12700.0,124.9038,124.9359,124.9038,124.9279,12700.0
2013-04-19 12:30:00,155.91,155.97,155.84,155.88,5600.0,124.9439,124.992,124.8878,124.9199,5600.0
2013-04-19 12:35:00,155.91,155.95,155.86,155.89,7800.0,124.9439,124.976,124.9038,124.9279,7800.0
2013-04-19 12:40:00,155.91,155.94,155.87,155.87,4400.0,124.9439,124.968,124.9119,124.9119,4400.0
2013-04-19 12:45:00,155.87,155.88,155.7,155.7,19700.0,124.9119,124.9199,124.7756,124.7756,19700.0
2013-04-19 12:50:00,155.69,155.79,155.69,155.78,5100.0,124.7676,124.8477,124.7676,124.8397,5100.0
2013-04-19 12:55:00,155.79,155.8,155.69,155.76,10400.0,124.8477,124.8558,124.7676,124.8237,10400.0
2013-04-19 13:00:00,155.77,155.83,155.76,155.76,4300.0,124.8317,124.8798,124.8237,124.8237,4300.0
2013-04-19 13:05:00,155.77,155.77,155.64,155.64,8300.0,124.8317,124.8317,124.7275,124.7275,8300.0
2013-04-19 13:10:00,155.67,155.76,155.65,155.75,8700.0,124.7516,124.8237,124.7355,124.8157,8700.0
2013-04-19 13:15:00,155.76,155.76,155.71,155.74,7000.0,124.8237,124.8237,124.7836,124.8077,7000.0
2013-04-19 13:20:00,155.74,155.88,155.71,155.87,12700.0,124.8077,124.9199,124.7836,124.9119,12700.0
2013-04-19 13:25:00,155.87,155.97,155.8,155.97,16700.0,124.9119,124.992,124.8558,124.992,16700.0
2013-04-19 13:30:00,155.96,155.96,155.83,155.86,9100.0,124.984,124.984,124.8798,124.9038,9100.0
2013-04-19 13:35:00,155.86,155.96,155.86,155.88,3600.0,124.9038,124.984,124.9038,124.9199,3600.0
2013-04-19 13:40:00,155.9,155.93,155.86,155.87,9100.0,124.9359,124.9599,124.9038,124.9119,9100.0
2013-04-19 13:45:00,155.87,155.91,155.83,155.87,8800.0,124.9119,124.9439,124.8798,124.9119,8800.0
2013-04-19 13:50:00,155.85,155.94,155.83,155.94,8800.0,124.8958,124.968,124.8798,124.968,8800.0
2013-04-19 13:55:00,155.94,155.95,155.85,155.86,5700.0,124.968,124.976,124.8958,124.9038,5700.0
2013-04-19 14:00:00,155.87,155.94,155.85,155.85,7400.0,124.9119,124.968,124.8958,124.8958,7400.0
2013-04-19 14:05:00,155.85,156.04,155.85,156.03,30100.0,124.8958,125.0481,124.8958,125.0401,30100.0
2013-04-19 14:10:00,156.03,156.09,156.03,156.08,24700.0,125.0401,125.0882,125.0401,125.0801,24700.0
2013-04-19 14:15:00,156.07,156.13,156.03,156.04,22500.0,125.0721,125.1202,125.0401,125.0481,22500.0
2013-04-19 14:20:00,156.02,156.1,156.02,156.03,11700.0,125.0321,125.0962,125.0321,125.0401,11700.0
2013-04-19 14:25:00,156.03,156.09,156.02,156.04,23200.0,125.0401,125.0882,125.0321,125.0481,23200.0
2013-04-19 14:30:00,156.05,156.12,156.05,156.1,20100.0,125.0561,125.1122,125.0561,125.0962,20100.0
2013-04-19 14:35:00,156.14,156.15,155.95,155.98,31400.0,125.1282,125.1362,124.976,125.0,31400.0
2013-04-19 14:40:00,155.99,156.02,155.83,155.89,15900.0,125.008,125.0321,124.8798,124.9279,15900.0
2013-04-19 14:45:00,155.91,155.94,155.81,155.87,41500.0,124.9439,124.968,124.8638,124.9119,41500.0
2013-04-19 14:50:00,155.87,155.96,155.85,155.96,15400.0,124.9119,124.984,124.8958,124.984,15400.0
2013-04-19 14:55:00,155.93,155.96,155.88,155.89,9000.0,124.9599,124.984,124.9199,124.9279,9000.0
2013-04-19 15:00:00,155.87,155.91,155.76,155.83,14000.0,124.9119,124.9439,124.8237,124.8798,14000.0
2013-04-19 15:05:00,155.82,155.97,155.82,155.92,24400.0,124.8718,124.992,124.8718,124.9519,24400.0
2013-04-19 15:10:00,155.91,155.96,155.89,155.94,12400.0,124.9439,124.984,124.9279,124.968,12400.0
2013-04-19 15:15:00,155.94,155.96,155.86,155.91,20800.0,124.968,124.984,124.9038,124.9439,20800.0
2013-04-19 15:20:00,155.93,156.06,155.89,156.01,46400.0,124.9599,125.0641,124.9279,125.024,46400.0
2013-04-19 15:25:00,156.0,156.13,156.0,156.11,15000.0,125.016,125.1202,125.016,125.1042,15000.0
2013-04-19 15:30:00,156.11,156.17,156.08,156.09,28500.0,125.1042,125.1523,125.0801,125.0882,28500.0
2013-04-19 15:35:00,156.09,156.25,156.09,156.14,32400.0,125.0882,125.2164,125.0882,125.1282,32400.0
2013-04-19 15:40:00,156.16,156.3,156.16,156.27,31200.0,125.1443,125.2564,125.1443,125.2324,31200.0
2013-04-19 15:45:00,156.27,156.29,156.21,156.25,22600.0,125.2324,125.2484,125.1843,125.2164,22600.0
2013-04-19 15:50:00,156.25,156.28,156.19,156.22,20500.0,125.2164,125.2404,125.1683,125.1923,20500.0
2013-04-19 15:55:00,156.2,156.31,156.17,156.2,116300.0,125.1763,125.2645,125.1523,125.1763,116300.0
2013-04-22 09:30:00,156.56,156.75,156.46,156.68,79600.0,125.4648,125.6171,125.3847,125.561,79600.0
2013-04-22 09:35:00,156.7,156.7,156.25,156.29,47900.0,125.577,125.577,125.2164,125.2484,47900.0
2013-04-22 09:40:00,156.31,156.31,156.13,156.29,40600.0,125.2645,125.2645,125.1202,125.2484,40600.0
2013-04-22 09:45:00,156.31,156.34,156.01,156.02,53800.0,125.2645,125.2885,125.024,125.0321,53800.0
2013-04-22 09:50:00,156.02,156.28,155.95,156.23,58900.0,125.0321,125.2404,124.976,125.2004,58900.0
2013-04-22 09:55:00,156.23,156.35,156.21,156.29,35800.0,125.2004,125.2965,125.1843,125.2484,35800.0
2013-04-22 10:00:00,156.25,156.25,155.92,156.14,31100.0,125.2164,125.2164,124.9519,125.1282,31100.0
2013-04-22 10:05:00,156.11,156.11,155.8,155.8,24100.0,125.1042,125.1042,124.8558,124.8558,24100.0
2013-04-22 10:10:00,155.8,155.82,155.67,155.77,8000.0,124.8558,124.8718,124.7516,124.8317,8000.0
2013-04-22 10:15:00,155.75,155.96,155.75,155.86,15600.0,124.8157,124.984,124.8157,124.9038,15600.0
2013-04-22 10:20:00,155.82,155.92,155.68,155.68,23900.0,124.8718,124.9519,124.7596,124.7596,23900.0
2013-04-22 10:25:00,155.66,155.8,155.59,155.8,46200.0,124.7436,124.8558,124.6875,124.8558,46200.0
2013-04-22 10:30:00,155.78,155.79,155.55,155.65,48600.0,124.8397,124.8477,124.6554,124.7355,48600.0
2013-04-22 10:35:00,155.66,155.73,155.51,155.71,26300.0,124.7436,124.7997,124.6234,124.7836,26300.0
2013-04-22 10:40:00,155.7,155.82,155.65,155.76,44400.0,124.7756,124.8718,124.7355,124.8237,44400.0
2013-04-22 10:45:00,155.78,156.03,155.78,156.0,58500.0,124.8397,125.0401,124.8397,125.016,58500.0
2013-04-22 10:50:00,156.0,156.07,155.95,156.01,22700.0,125.016,125.0721,124.976,125.024,22700.0
2013-04-22 10:55:00,156.01,156.03,155.88,156.02,27400.0,125.024,125.0401,124.9199,125.0321,27400.0
2013-04-22 11:00:00,156.02,156.07,155.9,155.92,10000.0,125.0321,125.0721,124.9359,124.9519,10000.0
2013-04-22 11:05:00,155.93,156.06,155.91,155.96,16700.0,124.9599,125.0641,124.9439,124.984,16700.0
2013-04-22 11:10:00,155.96,156.01,155.91,155.92,11800.0,124.984,125.024,124.9439,124.9519,11800.0
2013-04-22 11:15:00,155.91,155.96,155.82,155.96,24500.0,124.9439,124.984,124.8718,124.984,24500.0
2013-04-22 11:20:00,155.94,155.94,155.85,155.86,33700.0,124.968,124.968,124.8958,124.9038,33700.0
2013-04-22 11:25:00,155.88,155.99,155.87,155.94,18900.0,124.9199,125.008,124.9119,124.968,18900.0
2013-04-22 11:30:00,155.96,156.01,155.93,156.0,13200.0,124.984,125.024,124.9599,125.016,13200.0
2013-04-22 11:35:00,156.06,156.19,156.04,156.19,55000.0,125.0641,125.1683,125.0481,125.1683,55000.0
2013-04-22 11:40:00,156.2,156.24,156.19,156.22,20800.0,125.1763,125.2084,125.1683,125.1923,20800.0
2013-04-22 11:45:00,156.21,156.23,156.15,156.15,9400.0,125.1843,125.2004,125.1362,125.1362,9400.0
2013-04-22 11:50:00,156.12,156.24,156.11,156.24,26700.0,125.1122,125.2084,125.1042,125.2084,26700.0
2013-04-22 11:55:00,156.24,156.39,156.24,156.33,29700.0,125.2084,125.3286,125.2084,125.2805,29700.0
2013-04-22 12:00:00,156.33,156.4,156.33,156.35,28000.0,125.2805,125.3366,125.2805,125.2965,28000.0
2013-04-22 12:05:00,156.34,156.56,156.34,156.53,49700.0,125.2885,125.4648,125.2885,125.4408,49700.0
2013-04-22 12:10:00,156.53,156.59,156.46,156.46,32100.0,125.4408,125.4889,125.3847,125.3847,32100.0
2013-04-22 12:15:00,156.47,156.56,156.46,156.49,26500.0,125.3927,125.4648,125.3847,125.4087,26500.0
2013-04-22 12:20:00,156.51,156.57,156.49,156.51,7100.0,125.4247,125.4728,125.4087,125.4247,7100.0
2013-04-22 12:25:00,156.46,156.51,156.45,156.5,26500.0,125.3847,125.4247,125.3767,125.4167,26500.0
2013-04-22 12:30:00,156.51,156.56,156.49,156.49,5200.0,125.4247,125.4648,125.4087,125.4087,5200.0
2013-04-22 12:35:00,156.46,156.67,156.46,156.66,17200.0,125.3847,125.553,125.3847,125.5449,17200.0
2013-04-22 12:40:00,156.66,156.78,156.64,156.66,40100.0,125.5449,125.6411,125.5289,125.5449,40100.0
2013-04-22 12:45:00,156.67,156.71,156.65,156.68,43200.0,125.553,125.585,125.5369,125.561,43200.0
2013-04-22 12:50:00,156.67,156.67,156.58,156.65,15300.0,125.553,125.553,125.4808,125.5369,15300.0
2013-04-22 12:55:00,156.66,156.69,156.56,156.56,9400.0,125.5449,125.569,125.4648,125.4648,9400.0
2013-04-22 13:00:00,156.58,156.59,156.47,156.5,24200.0,125.4808,125.4889,125.3927,125.4167,24200.0
2013-04-22 13:05:00,156.54,156.58,156.52,156.52,14300.0,125.4488,125.4808,125.4328,125.4328,14300.0
2013-04-22 13:10:00,156.54,156.58,156.48,156.5,15200.0,125.4488,125.4808,125.4007,125.4167,15200.0
2013-04-22 13:15:00,156.51,156.51,156.47,156.5,5100.0,125.4247,125.4247,125.3927,125.4167,5100.0
2013-04-22 13:20:00,156.51,156.57,156.51,156.52,8100.0,125.4247,125.4728,125.4247,125.4328,8100.0
2013-04-22 13:25:00,156.52,156.58,156.48,156.57,4300.0,125.4328,125.4808,125.4007,125.4728,4300.0
2013-04-22 13:30:00,156.59,156.61,156.54,156.61,5100.0,125.4889,125.5049,125.4488,125.5049,5100.0
2013-04-22 13:35:00,156.61,156.68,156.61,156.63,20900.0,125.5049,125.561,125.5049,125.5209,20900.0
2013-04-22 13:40:00,156.63,156.72,156.57,156.71,21300.0,125.5209,125.593,125.4728,125.585,21300.0
2013-04-22 13:45:00,156.73,156.75,156.66,156.66,25200.0,125.601,125.6171,125.5449,125.5449,25200.0
2013-04-22 13:50:00,156.66,156.68,156.6,156.68,9300.0,125.5449,125.561,125.4969,125.561,9300.0
2013-04-22 13:55:00,156.68,156.68,156.58,156.58,9600.0,125.561,125.561,125.4808,125.4808,9600.0
2013-04-22 14:00:00,156.61,156.72,156.61,156.72,12300.0,125.5049,125.593,125.5049,125.593,12300.0
2013-04-22 14:05:00,156.71,156.75,156.69,156.69,6200.0,125.585,125.6171,125.569,125.569,6200.0
2013-04-22 14:10:00,156.7,156.75,156.67,156.74,25900.0,125.577,125.6171,125.553,125.6091,25900.0
2013-04-22 14:15:00,156.75,156.95,156.75,156.92,52500.0,125.6171,125.7773,125.6171,125.7533,52500.0
2013-04-22 14:20:00,156.93,157.07,156.92,157.05,36400.0,125.7613,125.8735,125.7533,125.8575,36400.0
2013-04-22 14:25:00,157.07,157.16,157.07,157.08,31300.0,125.8735,125.9456,125.8735,125.8815,31300.0
2013-04-22 14:30:00,157.08,157.12,157.07,157.12,7200.0,125.8815,125.9136,125.8735,125.9136,7200.0
2013-04-22 14:35:00,157.12,157.2,157.1,157.19,17200.0,125.9136,125.9777,125.8976,125.9697,17200.0
2013-04-22 14:40:00,157.21,157.3,157.16,157.18,32000.0,125.9857,126.0578,125.9456,125.9617,32000.0
2013-04-22 14:45:00,157.19,157.19,157.05,157.08,70900.0,125.9697,125.9697,125.8575,125.8815,70900.0
2013-04-22 14:50:00,157.08,157.16,157.07,157.12,24800.0,125.8815,125.9456,125.8735,125.9136,24800.0
2013-04-22 14:55:00,157.16,157.16,157.06,157.06,8600.0,125.9456,125.9456,125.8655,125.8655,8600.0
2013-04-22 15:00:00,157.06,157.13,157.06,157.1,9400.0,125.8655,125.9216,125.8655,125.8976,9400.0
2013-04-22 15:05:00,157.1,157.13,157.03,157.06,18600.0,125.8976,125.9216,125.8415,125.8655,18600.0
2013-04-22 15:10:00,157.03,157.12,157.03,157.11,11000.0,125.8415,125.9136,125.8415,125.9056,11000.0
2013-04-22 15:15:00,157.06,157.08,157.03,157.04,16800.0,125.8655,125.8815,125.8415,125.8495,16800.0
2013-04-22 15:20:00,157.03,157.14,157.01,157.08,12800.0,125.8415,125.9296,125.8254,125.8815,12800.0
2013-04-22 15:25:00,157.09,157.15,157.06,157.07,16000.0,125.8895,125.9376,125.8655,125.8735,16000.0
2013-04-22 15:30:00,157.08,157.19,157.05,157.14,24800.0,125.8815,125.9697,125.8575,125.9296,24800.0
2013-04-22 15:35:00,157.18,157.2,157.03,157.18,48100.0,125.9617,125.9777,125.8415,125.9617,48100.0
2013-04-22 15:40:00,157.18,157.19,157.11,157.16,32500.0,125.9617,125.9697,125.9056,125.9456,32500.0
2013-04-22 15:45:00,157.16,157.17,156.98,157.03,83000.0,125.9456,125.9537,125.8014,125.8415,83000.0
2013-04-22 15:50:00,157.02,157.03,156.91,156.96,70300.0,125.8334,125.8415,125.7453,125.7854,70300.0
2013-04-22 15:55:00,156.97,157.01,156.89,156.96,140300.0,125.7934,125.8254,125.7293,125.7854,140300.0
2013-04-23 09:30:00,157.73,157.91,157.68,157.79,86400.0,126.4024,126.5467,126.3624,126.4505,86400.0
2013-04-23 09:35:00,157.8,158.0,157.8,158.0,54800.0,126.4585,126.6188,126.4585,126.6188,54800.0
2013-04-23 09:40:00,158.05,158.1,157.96,158.08,74400.0,126.6589,126.6989,126.5867,126.6829,74400.0
2013-04-23 09:45:00,158.1,158.22,158.03,158.18,66500.0,126.6989,126.7951,126.6428,126.7631,66500.0
2013-04-23 09:50:00,158.18,158.26,158.13,158.13,57000.0,126.7631,126.8272,126.723,126.723,57000.0
2013-04-23 09:55:00,158.16,158.2,157.97,158.01,24500.0,126.747,126.7791,126.5948,126.6268,24500.0
2013-04-23 10:00:00,158.0,158.23,157.98,158.14,88200.0,126.6188,126.8031,126.6028,126.731,88200.0
2013-04-23 10:05:00,158.13,158.17,157.95,157.95,78800.0,126.723,126.755,126.5787,126.5787,78800.0
2013-04-23 10:10:00,157.98,158.13,157.98,158.08,51100.0,126.6028,126.723,126.6028,126.6829,51100.0
2013-04-23 10:15:00,158.08,158.28,158.08,158.26,48100.0,126.6829,126.8432,126.6829,126.8272,48100.0
2013-04-23 10:20:00,158.28,158.4,158.26,158.28,35400.0,126.8432,126.9394,126.8272,126.8432,35400.0
2013-04-23 10:25:00,158.26,158.4,158.26,158.36,15000.0,126.8272,126.9394,126.8272,126.9073,15000.0
2013-04-23 10:30:00,158.38,158.47,158.3,158.4,115400.0,126.9233,126.9955,126.8592,126.9394,115400.0
2013-04-23 10:35:00,158.42,158.42,158.29,158.32,32700.0,126.9554,126.9554,126.8512,126.8752,32700.0
2013-04-23 10:40:00,158.31,158.47,158.31,158.36,32200.0,126.8672,126.9955,126.8672,126.9073,32200.0
2013-04-23 10:45:00,158.37,158.49,158.35,158.35,22000.0,126.9153,127.0115,126.8993,126.8993,22000.0
2013-04-23 10:50:00,158.34,158.36,158.3,158.31,24700.0,126.8913,126.9073,126.8592,126.8672,24700.0
2013-04-23 10:55:00,158.3,158.38,158.3,158.33,18100.0,126.8592,126.9233,126.8592,126.8833,18100.0
2013-04-23 11:00:00,158.31,158.44,158.31,158.43,20000.0,126.8672,126.9714,126.8672,126.9634,20000.0
2013-04-23 11:05:00,158.45,158.46,158.4,158.43,19500.0,126.9794,126.9874,126.9394,126.9634,19500.0
2013-04-23 11:10:00,158.45,158.49,158.33,158.37,19700.0,126.9794,127.0115,126.8833,126.9153,19700.0
2013-04-23 11:15:00,158.4,158.52,158.37,158.48,38700.0,126.9394,127.0355,126.9153,127.0035,38700.0
2013-04-23 11:20:00,158.48,158.52,158.45,158.47,15200.0,127.0035,127.0355,126.9794,126.9955,15200.0
2013-04-23 11:25:00,158.51,158.58,158.47,158.51,53100.0,127.0275,127.0836,126.9955,127.0275,53100.0
2013-04-23 11:30:00,158.51,158.62,158.48,158.6,23000.0,127.0275,127.1157,127.0035,127.0996,23000.0
2013-04-23 11:35:00,158.59,158.62,158.55,158.56,8300.0,127.0916,127.1157,127.0596,127.0676,8300.0
2013-04-23 11:40:00,158.56,158.56,158.52,158.52,18800.0,127.0676,127.0676,127.0355,127.0355,18800.0
2013-04-23 11:45:00,158.55,158.6,158.55,158.58,6800.0,127.0596,127.0996,127.0596,127.0836,6800.0
2013-04-23 11:50:00,158.58,158.6,158.53,158.59,11100.0,127.0836,127.0996,127.0435,127.0916,11100.0
2013-04-23 11:55:00,158.59,158.65,158.59,158.64,15100.0,127.0916,127.1397,127.0916,127.1317,15100.0
2013-04-23 12:00:00,158.64,158.64,158.55,158.62,14900.0,127.1317,127.1317,127.0596,127.1157,14900.0
2013-04-23 12:05:00,158.6,158.61,158.54,158.58,21000.0,127.0996,127.1076,127.0516,127.0836,21000.0
2013-04-23 12:10:00,158.56,158.57,158.52,158.56,23000.0,127.0676,127.0756,127.0355,127.0676,23000.0
2013-04-23 12:15:00,158.56,158.6,158.55,158.58,33700.0,127.0676,127.0996,127.0596,127.0836,33700.0
2013-04-23 12:20:00,158.64,158.65,158.6,158.64,5000.0,127.1317,127.1397,127.0996,127.1317,5000.0
2013-04-23 12:25:00,158.67,158.7,158.65,158.66,17100.0,127.1557,127.1798,127.1397,127.1477,17100.0
2013-04-23 12:30:00,158.67,158.71,158.64,158.69,16600.0,127.1557,127.1878,127.1317,127.1718,16600.0
2013-04-23 12:35:00,158.69,158.7,158.63,158.65,18600.0,127.1718,127.1798,127.1237,127.1397,18600.0
2013-04-23 12:40:00,158.64,158.67,158.61,158.62,11300.0,127.1317,127.1557,127.1076,127.1157,11300.0
2013-04-23 12:45:00,158.6,158.64,158.5,158.5,11500.0,127.0996,127.1317,127.0195,127.0195,11500.0
2013-04-23 12:50:00,158.48,158.49,158.44,158.48,25000.0,127.0035,127.0115,126.9714,127.0035,25000.0
2013-04-23 12:55:00,158.49,158.55,158.49,158.55,7600.0,127.0115,127.0596,127.0115,127.0596,7600.0
2013-04-23 13:00:00,158.55,158.55,158.52,158.53,2900.0,127.0596,127.0596,127.0355,127.0435,2900.0
2013-04-23 13:05:00,158.51,158.53,157.07,157.1,817200.0,127.0275,127.0435,125.8735,125.8976,817200.0
2013-04-23 13:10:00,157.07,158.62,156.95,158.58,1182100.0,125.8735,127.1157,125.7773,127.0836,1182100.0
2013-04-23 13:15:00,158.56,158.61,158.43,158.59,35900.0,127.0676,127.1076,126.9634,127.0916,35900.0
2013-04-23 13:20:00,158.56,158.6,158.48,158.48,8300.0,127.0676,127.0996,127.0035,127.0035,8300.0
2013-04-23 13:25:00,158.46,158.47,158.34,158.43,15500.0,126.9874,126.9955,126.8913,126.9634,15500.0
2013-04-23 13:30:00,158.4,158.47,158.35,158.46,12900.0,126.9394,126.9955,126.8993,126.9874,12900.0
2013-04-23 13:35:00,158.45,158.45,158.3,158.33,20100.0,126.9794,126.9794,126.8592,126.8833,20100.0
2013-04-23 13:40:00,158.38,158.42,158.33,158.38,11000.0,126.9233,126.9554,126.8833,126.9233,11000.0
2013-04-23 13:45:00,158.39,158.49,158.36,158.47,20200.0,126.9313,127.0115,126.9073,126.9955,20200.0
2013-04-23 13:50:00,158.49,158.5,158.44,158.48,8500.0,127.0115,127.0195,126.9714,127.0035,8500.0
2013-04-23 13:55:00,158.46,158.54,158.45,158.48,13500.0,126.9874,127.0516,126.9794,127.0035,13500.0
2013-04-23 14:00:00,158.48,158.52,158.46,158.49,16800.0,127.0035,127.0355,126.9874,127.0115,16800.0
2013-04-23 14:05:00,158.49,158.52,158.48,158.5,12300.0,127.0115,127.0355,127.0035,127.0195,12300.0
2013-04-23 14:10:00,158.49,158.5,158.38,158.45,33700.0,127.0115,127.0195,126.9233,126.9794,33700.0
2013-04-23 14:15:00,158.46,158.47,158.34,158.35,17400.0,126.9874,126.9955,126.8913,126.8993,17400.0
2013-04-23 14:20:00,158.3,158.3,158.24,158.26,18100.0,126.8592,126.8592,126.8111,126.8272,18100.0
2013-04-23 14:25:00,158.28,158.33,158.13,158.13,27400.0,126.8432,126.8833,126.723,126.723,27400.0
2013-04-23 14:30:00,158.13,158.23,158.01,158.19,29800.0,126.723,126.8031,126.6268,126.7711,29800.0
2013-04-23 14:35:00,158.17,158.25,158.15,158.24,22800.0,126.755,126.8191,126.739,126.8111,22800.0
2013-04-23 14:40:00,158.23,158.24,158.15,158.15,10500.0,126.8031,126.8111,126.739,126.739,10500.0
2013-04-23 14:45:00,158.21,158.28,158.21,158.26,9700.0,126.7871,126.8432,126.7871,126.8272,9700.0
2013-04-23 14:50:00,158.27,158.29,158.25,158.28,22500.0,126.8352,126.8512,126.8191,126.8432,22500.0
2013-04-23 14:55:00,158.26,158.35,158.26,158.35,9200.0,126.8272,126.8993,126.8272,126.8993,9200.0
2013-04-23 15:00:00,158.34,158.43,158.32,158.39,26000.0,126.8913,126.9634,126.8752,126.9313,26000.0
2013-04-23 15:05:00,158.36,158.42,158.3,158.34,45400.0,126.9073,126.9554,126.8592,126.8913,45400.0
2013-04-23 15:10:00,158.39,158.44,158.34,158.35,23700.0,126.9313,126.9714,126.8913,126.8993,23700.0
2013-04-23 15:15:00,158.33,158.41,158.33,158.37,5700.0,126.8833,126.9474,126.8833,126.9153,5700.0
2013-04-23 15:20:00,158.37,158.52,158.34,158.46,17500.0,126.9153,127.0355,126.8913,126.9874,17500.0
2013-04-23 15:25:00,158.47,158.56,158.47,158.55,19300.0,126.9955,127.0676,126.9955,127.0596,19300.0
2013-04-23 15:30:00,158.52,158.56,158.5,158.54,8200.0,127.0355,127.0676,127.0195,127.0516,8200.0
2013-04-23 15:35:00,158.51,158.57,158.51,158.54,41200.0,127.0275,127.0756,127.0275,127.0516,41200.0
2013-04-23 15:40:00,158.54,158.54,158.43,158.49,16300.0,127.0516,127.0516,126.9634,127.0115,16300.0
2013-04-23 15:45:00,158.49,158.6,158.43,158.6,67400.0,127.0115,127.0996,126.9634,127.0996,67400.0
2013-04-23 15:50:00,158.58,158.62,158.55,158.56,35400.0,127.0836,127.1157,127.0596,127.0676,35400.0
2013-04-23 15:55:00,158.56,158.69,158.53,158.59,164300.0,127.0676,127.1718,127.0435,127.0916,164300.0
2013-04-24 09:30:00,158.62,158.92,158.54,158.91,154500.0,127.1157,127.3561,127.0516,127.3481,154500.0
2013-04-24 09:35:00,158.89,158.91,158.78,158.81,30200.0,127.332,127.3481,127.2439,127.2679,30200.0
2013-04-24 09:40:00,158.79,158.82,158.63,158.79,59200.0,127.2519,127.2759,127.1237,127.2519,59200.0
2013-04-24 09:45:00,158.8,158.91,158.74,158.87,21400.0,127.2599,127.3481,127.2118,127.316,21400.0
2013-04-24 09:50:00,158.85,158.86,158.69,158.82,87300.0,127.3,127.308,127.1718,127.2759,87300.0
2013-04-24 09:55:00,158.81,158.81,158.66,158.74,48300.0,127.2679,127.2679,127.1477,127.2118,48300.0
2013-04-24 10:00:00,158.74,158.9,158.67,158.68,35800.0,127.2118,127.34,127.1557,127.1637,35800.0
2013-04-24 10:05:00,158.66,158.75,158.49,158.51,39900.0,127.1477,127.2198,127.0115,127.0275,39900.0
2013-04-24 10:10:00,158.5,158.55,158.38,158.39,43400.0,127.0195,127.0596,126.9233,126.9313,43400.0
2013-04-24 10:15:00,158.39,158.56,158.38,158.45,24300.0,126.9313,127.0676,126.9233,126.9794,24300.0
2013-04-24 10:20:00,158.43,158.52,158.33,158.45,30100.0,126.9634,127.0355,126.8833,126.9794,30100.0
2013-04-24 10:25:00,158.47,158.59,158.45,158.56,50900.0,126.9955,127.0916,126.9794,127.0676,50900.0
2013-04-24 10:30:00,158.55,158.73,158.55,158.66,43700.0,127.0596,127.2038,127.0596,127.1477,43700.0
2013-04-24 10:35:00,158.69,158.72,158.6,158.65,30800.0,127.1718,127.1958,127.0996,127.1397,30800.0
2013-04-24 10:40:00,158.64,158.81,158.62,158.75,64700.0,127.1317,127.2679,127.1157,127.2198,64700.0
2013-04-24 10:45:00,158.76,158.84,158.75,158.84,43000.0,127.2279,127.292,127.2198,127.292,43000.0
2013-04-24 10:50:00,158.84,158.88,158.8,158.83,30800.0,127.292,127.324,127.2599,127.284,30800.0
2013-04-24 10:55:00,158.81,158.84,158.69,158.78,46700.0,127.2679,127.292,127.1718,127.2439,46700.0
2013-04-24 11:00:00,158.78,158.86,158.68,158.69,26100.0,127.2439,127.308,127.1637,127.1718,26100.0
2013-04-24 11:05:00,158.7,158.73,158.55,158.57,41600.0,127.1798,127.2038,127.0596,127.0756,41600.0
2013-04-24 11:10:00,158.53,158.61,158.48,158.59,38800.0,127.0435,127.1076,127.0035,127.0916,38800.0
2013-04-24 11:15:00,158.59,158.67,158.53,158.67,32800.0,127.0916,127.1557,127.0435,127.1557,32800.0
2013-04-24 11:20:00,158.66,158.7,158.6,158.65,33300.0,127.1477,127.1798,127.0996,127.1397,33300.0
2013-04-24 11:25:00,158.65,158.71,158.59,158.7,22200.0,127.1397,127.1878,127.0916,127.1798,22200.0
2013-04-24 11:30:00,158.74,158.77,158.68,158.7,29100.0,127.2118,127.2359,127.1637,127.1798,29100.0
2013-04-24 11:35:00,158.7,158.73,158.6,158.64,21900.0,127.1798,127.2038,127.0996,127.1317,21900.0
2013-04-24 11:40:00,158.62,158.69,158.61,158.68,9100.0,127.1157,127.1718,127.1076,127.1637,9100.0
2013-04-24 11:45:00,158.68,158.81,158.68,158.77,11100.0,127.1637,127.2679,127.1637,127.2359,11100.0
2013-04-24 11:50:00,158.77,158.8,158.73,158.74,8100.0,127.2359,127.2599,127.2038,127.2118,8100.0
2013-04-24 11:55:00,158.73,158.77,158.7,158.7,8200.0,127.2038,127.2359,127.1798,127.1798,8200.0
2013-04-24 12:00:00,158.72,158.73,158.68,158.69,9400.0,127.1958,127.2038,127.1637,127.1718,9400.0
2013-04-24 12:05:00,158.75,158.79,158.73,158.77,10900.0,127.2198,127.2519,127.2038,127.2359,10900.0
2013-04-24 12:10:00,158.76,158.76,158.67,158.7,6200.0,127.2279,127.2279,127.1557,127.1798,6200.0
2013-04-24 12:15:00,158.66,158.66,158.62,158.65,6300.0,127.1477,127.1477,127.1157,127.1397,6300.0
2013-04-24 12:20:00,158.66,158.71,158.61,158.7,13300.0,127.1477,127.1878,127.1076,127.1798,13300.0
2013-04-24 12:25:00,158.7,158.7,158.63,158.65,9100.0,127.1798,127.1798,127.1237,127.1397,9100.0
2013-04-24 12:30:00,158.66,158.72,158.64,158.64,13000.0,127.1477,127.1958,127.1317,127.1317,13000.0
2013-04-24 12:35:00,158.63,158.63,158.52,158.55,25200.0,127.1237,127.1237,127.0355,127.0596,25200.0
2013-04-24 12:40:00,158.54,158.54,158.44,158.5,21700.0,127.0516,127.0516,126.9714,127.0195,21700.0
2013-04-24 12:45:00,158.5,158.61,158.49,158.54,26400.0,127.0195,127.1076,127.0115,127.0516,26400.0
2013-04-24 12:50:00,158.55,158.59,158.53,158.55,8700.0,127.0596,127.0916,127.0435,127.0596,8700.0
2013-04-24 12:55:00,158.56,158.6,158.56,158.58,11100.0,127.0676,127.0996,127.0676,127.0836,11100.0
2013-04-24 13:00:00,158.57,158.62,158.56,158.61,15300.0,127.0756,127.1157,127.0676,127.1076,15300.0
2013-04-24 13:05:00,158.62,158.66,158.61,158.65,14700.0,127.1157,127.1477,127.1076,127.1397,14700.0
2013-04-24 13:10:00,158.64,158.69,158.63,158.69,13800.0,127.1317,127.1718,127.1237,127.1718,13800.0
2013-04-24 13:15:00,158.68,158.77,158.66,158.75,25900.0,127.1637,127.2359,127.1477,127.2198,25900.0
2013-04-24 13:20:00,158.75,158.79,158.7,158.77,20700.0,127.2198,127.2519,127.1798,127.2359,20700.0
2013-04-24 13:25:00,158.77,158.77,158.71,158.74,18400.0,127.2359,127.2359,127.1878,127.2118,18400.0
2013-04-24 13:30:00,158.73,158.82,158.71,158.8,7700.0,127.2038,127.2759,127.1878,127.2599,7700.0
2013-04-24 13:35:00,158.81,158.83,158.76,158.81,19700.0,127.2679,127.284,127.2279,127.2679,19700.0
2013-04-24 13:40:00,158.81,158.84,158.75,158.77,21900.0,127.2679,127.292,127.2198,127.2359,21900.0
2013-04-24 13:45:00,158.76,158.79,158.74,158.78,19200.0,127.2279,127.2519,127.2118,127.2439,19200.0
2013-04-24 13:50:00,158.78,158.81,158.78,158.79,11600.0,127.2439,127.2679,127.2439,127.2519,11600.0
2013-04-24 13:55:00,158.77,158.82,158.75,158.75,14900.0,127.2359,127.2759,127.2198,127.2198,14900.0
2013-04-24 14:00:00,158.73,158.88,158.73,158.88,26100.0,127.2038,127.324,127.2038,127.324,26100.0
2013-04-24 14:05:00,158.85,158.9,158.79,158.82,30200.0,127.3,127.34,127.2519,127.2759,30200.0
2013-04-24 14:10:00,158.82,158.88,158.82,158.86,15600.0,127.2759,127.324,127.2759,127.308,15600.0
2013-04-24 14:15:00,158.87,158.94,158.87,158.93,14900.0,127.316,127.3721,127.316,127.3641,14900.0
2013-04-24 14:20:00,158.94,158.94,158.87,158.91,14200.0,127.3721,127.3721,127.316,127.3481,14200.0
2013-04-24 14:25:00,158.89,158.94,158.87,158.93,16400.0,127.332,127.3721,127.316,127.3641,16400.0
2013-04-24 14:30:00,158.92,158.95,158.9,158.92,13500.0,127.3561,127.3801,127.34,127.3561,13500.0
2013-04-24 14:35:00,158.92,158.99,158.92,158.97,17800.0,127.3561,127.4122,127.3561,127.3961,17800.0
2013-04-24 14:40:00,158.97,158.99,158.92,158.96,24900.0,127.3961,127.4122,127.3561,127.3881,24900.0
2013-04-24 14:45:00,158.97,158.99,158.89,158.93,225700.0,127.3961,127.4122,127.332,127.3641,225700.0
2013-04-24 14:50:00,158.93,158.94,158.88,158.89,20500.0,127.3641,127.3721,127.324,127.332,20500.0
2013-04-24 14:55:00,158.9,159.06,158.9,159.06,231000.0,127.34,127.4683,127.34,127.4683,231000.0
2013-04-24 15:00:00,159.05,159.07,158.99,159.01,44500.0,127.4603,127.4763,127.4122,127.4282,44500.0
2013-04-24 15:05:00,159.01,159.03,158.96,158.99,55800.0,127.4282,127.4442,127.3881,127.4122,55800.0
2013-04-24 15:10:00,159.0,159.0,158.84,158.87,219500.0,127.4202,127.4202,127.292,127.316,219500.0
2013-04-24 15:15:00,158.87,158.9,158.86,158.89,20700.0,127.316,127.34,127.308,127.332,20700.0
2013-04-24 15:20:00,158.89,158.9,158.8,158.83,71700.0,127.332,127.34,127.2599,127.284,71700.0
2013-04-24 15:25:00,158.82,158.85,158.8,158.8,217200.0,127.2759,127.3,127.2599,127.2599,217200.0
2013-04-24 15:30:00,158.79,158.85,158.72,158.75,274800.0,127.2519,127.3,127.1958,127.2198,274800.0
2013-04-24 15:35:00,158.75,158.78,158.69,158.78,36300.0,127.2198,127.2439,127.1718,127.2439,36300.0
2013-04-24 15:40:00,158.78,158.82,158.64,158.65,56500.0,127.2439,127.2759,127.1317,127.1397,56500.0
2013-04-24 15:45:00,158.66,158.74,158.65,158.7,22200.0,127.1477,127.2118,127.1397,127.1798,22200.0
2013-04-24 15:50:00,158.7,158.76,158.7,158.74,39300.0,127.1798,127.2279,127.1798,127.2118,39300.0
2013-04-24 15:55:00,158.74,158.74,158.53,158.66,116700.0,127.2118,127.2118,127.0435,127.1477,116700.0
2013-04-25 09:30:00,159.1,159.17,159.02,159.03,87200.0,127.5003,127.5564,127.4362,127.4442,87200.0
2013-04-25 09:35:00,159.03,159.25,159.02,159.2,69300.0,127.4442,127.6205,127.4362,127.5805,69300.0
2013-04-25 09:40:00,159.2,159.26,159.02,159.03,38300.0,127.5805,127.6285,127.4362,127.4442,38300.0
2013-04-25 09:45:00,159.04,159.08,158.9,158.95,31000.0,127.4522,127.4843,127.34,127.3801,31000.0
2013-04-25 09:50:00,158.97,159.16,158.97,159.14,43700.0,127.3961,127.5484,127.3961,127.5324,43700.0
2013-04-25 09:55:00,159.16,159.24,159.12,159.15,81600.0,127.5484,127.6125,127.5164,127.5404,81600.0
2013-04-25 10:00:00,159.18,159.29,159.12,159.23,38100.0,127.5644,127.6526,127.5164,127.6045,38100.0
2013-04-25 10:05:00,159.26,159.41,159.25,159.36,58500.0,127.6285,127.7488,127.6205,127.7087,58500.0
2013-04-25 10:10:00,159.38,159.4,159.3,159.35,21200.0,127.7247,127.7407,127.6606,127.7007,21200.0
2013-04-25 10:15:00,159.38,159.42,159.31,159.42,21500.0,127.7247,127.7568,127.6686,127.7568,21500.0
2013-04-25 10:20:00,159.42,159.54,159.39,159.51,32000.0,127.7568,127.8529,127.7327,127.8289,32000.0
2013-04-25 10:25:00,159.52,159.68,159.51,159.61,47500.0,127.8369,127.9651,127.8289,127.909,47500.0
2013-04-25 10:30:00,159.63,159.63,159.55,159.59,19700.0,127.9251,127.9251,127.8609,127.893,19700.0
2013-04-25 10:35:00,159.57,159.66,159.57,159.6,30500.0,127.877,127.9491,127.877,127.901,30500.0
2013-04-25 10:40:00,159.61,159.78,159.6,159.73,26600.0,127.909,128.0453,127.901,128.0052,26600.0
2013-04-25 10:45:00,159.76,159.76,159.67,159.7,36400.0,128.0292,128.0292,127.9571,127.9812,36400.0
2013-04-25 10:50:00,159.69,159.82,159.69,159.74,14300.0,127.9731,128.0773,127.9731,128.0132,14300.0
2013-04-25 10:55:00,159.74,159.76,159.7,159.74,28100.0,128.0132,128.0292,127.9812,128.0132,28100.0
2013-04-25 11:00:00,159.73,159.83,159.73,159.78,39500.0,128.0052,128.0853,128.0052,128.0453,39500.0
2013-04-25 11:05:00,159.77,159.8,159.69,159.71,15800.0,128.0373,128.0613,127.9731,127.9892,15800.0
2013-04-25 11:10:00,159.73,159.73,159.64,159.64,22700.0,128.0052,128.0052,127.9331,127.9331,22700.0
2013-04-25 11:15:00,159.64,159.75,159.64,159.7,24100.0,127.9331,128.0212,127.9331,127.9812,24100.0
2013-04-25 11:20:00,159.71,159.73,159.66,159.67,43500.0,127.9892,128.0052,127.9491,127.9571,43500.0
2013-04-25 11:25:00,159.68,159.7,159.64,159.64,35100.0,127.9651,127.9812,127.9331,127.9331,35100.0
2013-04-25 11:30:00,159.64,159.78,159.64,159.75,14600.0,127.9331,128.0453,127.9331,128.0212,14600.0
2013-04-25 11:35:00,159.75,159.8,159.71,159.75,13700.0,128.0212,128.0613,127.9892,128.0212,13700.0
2013-04-25 11:40:00,159.74,159.76,159.69,159.69,35600.0,128.0132,128.0292,127.9731,127.9731,35600.0
2013-04-25 11:45:00,159.69,159.73,159.64,159.64,55000.0,127.9731,128.0052,127.9331,127.9331,55000.0
2013-04-25 11:50:00,159.64,159.65,159.62,159.62,10200.0,127.9331,127.9411,127.917,127.917,10200.0
2013-04-25 11:55:00,159.62,159.64,159.55,159.59,28800.0,127.917,127.9331,127.8609,127.893,28800.0
2013-04-25 12:00:00,159.58,159.63,159.58,159.59,16300.0,127.885,127.9251,127.885,127.893,16300.0
2013-04-25 12:05:00,159.57,159.62,159.57,159.61,9300.0,127.877,127.917,127.877,127.909,9300.0
2013-04-25 12:10:00,159.61,159.69,159.61,159.69,7900.0,127.909,127.9731,127.909,127.9731,7900.0
2013-04-25 12:15:00,159.68,159.68,159.6,159.6,6100.0,127.9651,127.9651,127.901,127.901,6100.0
2013-04-25 12:20:00,159.6,159.63,159.59,159.59,6600.0,127.901,127.9251,127.893,127.893,6600.0
2013-04-25 12:25:00,159.58,159.59,159.55,159.59,6100.0,127.885,127.893,127.8609,127.893,6100.0
2013-04-25 12:30:00,159.6,159.69,159.58,159.66,15700.0,127.901,127.9731,127.885,127.9491,15700.0
2013-04-25 12:35:00,159.67,159.7,159.66,159.69,8500.0,127.9571,127.9812,127.9491,127.9731,8500.0
2013-04-25 12:40:00,159.68,159.73,159.66,159.72,12100.0,127.9651,128.0052,127.9491,127.9972,12100.0
2013-04-25 12:45:00,159.72,159.75,159.72,159.74,6800.0,127.9972,128.0212,127.9972,128.0132,6800.0
2013-04-25 12:50:00,159.74,159.77,159.72,159.76,8900.0,128.0132,128.0373,127.9972,128.0292,8900.0
2013-04-25 12:55:00,159.77,159.78,159.75,159.78,10300.0,128.0373,128.0453,128.0212,128.0453,10300.0
2013-04-25 13:00:00,159.76,159.77,159.72,159.75,5800.0,128.0292,128.0373,127.9972,128.0212,5800.0
2013-04-25 13:05:00,159.74,159.75,159.69,159.72,14800.0,128.0132,128.0212,127.9731,127.9972,14800.0
2013-04-25 13:10:00,159.71,159.81,159.71,159.81,9700.0,127.9892,128.0693,127.9892,128.0693,9700.0
2013-04-25 13:15:00,159.82,159.94,159.82,159.9,28200.0,128.0773,128.1735,128.0773,128.1414,28200.0
2013-04-25 13:20:00,159.9,159.94,159.88,159.93,17400.0,128.1414,128.1735,128.1254,128.1655,17400.0
2013-04-25 13:25:00,159.92,159.96,159.9,159.92,21700.0,128.1575,128.1895,128.1414,128.1575,21700.0
2013-04-25 13:30:00,159.92,159.96,159.9,159.95,24100.0,128.1575,128.1895,128.1414,128.1815,24100.0
2013-04-25 13:35:00,159.95,159.95,159.89,159.9,11300.0,128.1815,128.1815,128.1334,128.1414,11300.0
2013-04-25 13:40:00,159.89,159.92,159.86,159.89,26200.0,128.1334,128.1575,128.1094,128.1334,26200.0
2013-04-25 13:45:00,159.87,159.91,159.86,159.9,7900.0,128.1174,128.1494,128.1094,128.1414,7900.0
2013-04-25 13:50:00,159.9,159.92,159.9,159.91,22800.0,128.1414,128.1575,128.1414,128.1494,22800.0
2013-04-25 13:55:00,159.91,160.01,159.91,159.96,35000.0,128.1494,128.2296,128.1494,128.1895,35000.0
2013-04-25 14:00:00,159.97,160.0,159.96,159.99,12400.0,128.1975,128.2216,128.1895,128.2136,12400.0
2013-04-25 14:05:00,159.99,160.05,159.99,160.01,11200.0,128.2136,128.2616,128.2136,128.2296,11200.0
2013-04-25 14:10:00,160.0,160.0,159.95,160.0,15200.0,128.2216,128.2216,128.1815,128.2216,15200.0
2013-04-25 14:15:00,159.97,159.97,159.88,159.9,6900.0,128.1975,128.1975,128.1254,128.1414,6900.0
2013-04-25 14:20:00,159.88,159.93,155.91,159.91,19100.0,128.1254,128.1655,124.9439,128.1494,19100.0
2013-04-25 14:25:00,159.91,159.91,159.84,159.84,9100.0,128.1494,128.1494,128.0934,128.0934,9100.0
2013-04-25 14:30:00,159.83,159.83,159.75,159.76,18600.0,128.0853,128.0853,128.0212,128.0292,18600.0
2013-04-25 14:35:00,159.78,159.82,159.77,159.8,3400.0,128.0453,128.0773,128.0373,128.0613,3400.0
2013-04-25 14:40:00,159.79,159.86,159.76,159.78,11000.0,128.0533,128.1094,128.0292,128.0453,11000.0
2013-04-25 14:45:00,159.77,159.77,159.69,159.69,38800.0,128.0373,128.0373,127.9731,127.9731,38800.0
2013-04-25 14:50:00,159.7,159.7,159.57,159.59,28200.0,127.9812,127.9812,127.877,127.893,28200.0
2013-04-25 14:55:00,159.57,159.58,159.42,159.52,15700.0,127.877,127.885,127.7568,127.8369,15700.0
2013-04-25 15:00:00,159.53,159.53,159.39,159.4,35800.0,127.8449,127.8449,127.7327,127.7407,35800.0
2013-04-25 15:05:00,159.38,159.38,159.16,159.29,77300.0,127.7247,127.7247,127.5484,127.6526,77300.0
2013-04-25 15:10:00,159.27,159.36,159.11,159.36,33200.0,127.6366,127.7087,127.5083,127.7087,33200.0
2013-04-25 15:15:00,159.35,159.38,159.17,159.23,17600.0,127.7007,127.7247,127.5564,127.6045,17600.0
2013-04-25 15:20:00,159.24,159.25,159.06,159.09,39600.0,127.6125,127.6205,127.4683,127.4923,39600.0
2013-04-25 15:25:00,159.1,159.21,159.09,159.2,36800.0,127.5003,127.5885,127.4923,127.5805,36800.0
2013-04-25 15:30:00,159.19,159.29,159.16,159.25,15600.0,127.5725,127.6526,127.5484,127.6205,15600.0
2013-04-25 15:35:00,159.25,159.41,159.25,159.37,29700.0,127.6205,127.7488,127.6205,127.7167,29700.0
2013-04-25 15:40:00,159.39,159.41,159.34,159.39,11600.0,127.7327,127.7488,127.6927,127.7327,11600.0
2013-04-25 15:45:00,159.39,159.48,159.38,159.46,19900.0,127.7327,127.8049,127.7247,127.7888,19900.0
2013-04-25 15:50:00,159.45,159.45,159.13,159.13,44100.0,127.7808,127.7808,127.5244,127.5244,44100.0
2013-04-25 15:55:00,159.14,159.33,159.1,159.33,104000.0,127.5324,127.6846,127.5003,127.6846,104000.0
2013-04-26 09:30:00,159.1,159.26,159.08,159.14,98700.0,127.5003,127.6285,127.4843,127.5324,98700.0
2013-04-26 09:35:00,159.14,159.23,158.87,158.88,70500.0,127.5324,127.6045,127.316,127.324,70500.0
2013-04-26 09:40:00,158.89,159.03,158.88,158.91,44600.0,127.332,127.4442,127.324,127.3481,44600.0
2013-04-26 09:45:00,158.92,159.05,158.89,159.0,54100.0,127.3561,127.4603,127.332,127.4202,54100.0
2013-04-26 09:50:00,158.98,159.23,158.98,159.1,79400.0,127.4042,127.6045,127.4042,127.5003,79400.0
2013-04-26 09:55:00,159.12,159.34,159.1,159.3,81500.0,127.5164,127.6927,127.5003,127.6606,81500.0
2013-04-26 10:00:00,159.32,159.37,159.22,159.22,59000.0,127.6766,127.7167,127.5965,127.5965,59000.0
2013-04-26 10:05:00,159.22,159.24,159.09,159.13,57700.0,127.5965,127.6125,127.4923,127.5244,57700.0
2013-04-26 10:10:00,159.12,159.22,158.82,158.98,142900.0,127.5164,127.5965,127.2759,127.4042,142900.0
2013-04-26 10:15:00,158.99,158.99,158.75,158.89,104000.0,127.4122,127.4122,127.2198,127.332,104000.0
2013-04-26 10:20:00,158.85,158.9,158.72,158.88,44400.0,127.3,127.34,127.1958,127.324,44400.0
2013-04-26 10:25:00,158.87,159.01,158.86,159.01,67700.0,127.316,127.4282,127.308,127.4282,67700.0
2013-04-26 10:30:00,159.0,159.02,158.85,158.86,46200.0,127.4202,127.4362,127.3,127.308,46200.0
2013-04-26 10:35:00,158.86,158.94,158.79,158.91,27300.0,127.308,127.3721,127.2519,127.3481,27300.0
2013-04-26 10:40:00,158.93,159.05,158.85,158.95,45500.0,127.3641,127.4603,127.3,127.3801,45500.0
2013-04-26 10:45:00,158.97,159.0,158.88,158.96,28700.0,127.3961,127.4202,127.324,127.3881,28700.0
2013-04-26 10:50:00,158.93,158.93,158.72,158.72,30800.0,127.3641,127.3641,127.1958,127.1958,30800.0
2013-04-26 10:55:00,158.72,158.88,158.71,158.83,28200.0,127.1958,127.324,127.1878,127.284,28200.0
2013-04-26 11:00:00,158.83,158.91,158.76,158.86,48900.0,127.284,127.3481,127.2279,127.308,48900.0
2013-04-26 11:05:00,158.87,158.94,158.83,158.83,112100.0,127.316,127.3721,127.284,127.284,112100.0
2013-04-26 11:10:00,158.85,158.97,158.83,158.95,30600.0,127.3,127.3961,127.284,127.3801,30600.0
2013-04-26 11:15:00,158.95,159.01,158.9,158.9,27100.0,127.3801,127.4282,127.34,127.34,27100.0
2013-04-26 11:20:00,158.9,158.93,158.86,158.92,6100.0,127.34,127.3641,127.308,127.3561,6100.0
2013-04-26 11:25:00,158.96,159.0,158.85,158.9,21300.0,127.3881,127.4202,127.3,127.34,21300.0
2013-04-26 11:30:00,158.92,158.92,158.8,158.92,33600.0,127.3561,127.3561,127.2599,127.3561,33600.0
2013-04-26 11:35:00,158.92,158.94,158.72,158.78,43300.0,127.3561,127.3721,127.1958,127.2439,43300.0
2013-04-26 11:40:00,158.76,158.82,158.73,158.74,27600.0,127.2279,127.2759,127.2038,127.2118,27600.0
2013-04-26 11:45:00,158.73,158.74,158.59,158.63,20700.0,127.2038,127.2118,127.0916,127.1237,20700.0
2013-04-26 11:50:00,158.63,158.68,158.58,158.66,37000.0,127.1237,127.1637,127.0836,127.1477,37000.0
2013-04-26 11:55:00,158.64,158.67,158.58,158.66,31800.0,127.1317,127.1557,127.0836,127.1477,31800.0
2013-04-26 12:00:00,158.65,158.67,158.52,158.67,28000.0,127.1397,127.1557,127.0355,127.1557,28000.0
2013-04-26 12:05:00,158.72,158.73,158.62,158.69,22100.0,127.1958,127.2038,127.1157,127.1718,22100.0
2013-04-26 12:10:00,158.67,158.74,158.58,158.61,50200.0,127.1557,127.2118,127.0836,127.1076,50200.0
2013-04-26 12:15:00,158.62,158.71,158.62,158.67,14300.0,127.1157,127.1878,127.1157,127.1557,14300.0
2013-04-26 12:20:00,158.67,158.68,158.58,158.59,10400.0,127.1557,127.1637,127.0836,127.0916,10400.0
2013-04-26 12:25:00,158.59,158.65,158.58,158.6,11000.0,127.0916,127.1397,127.0836,127.0996,11000.0
2013-04-26 12:30:00,158.58,158.69,158.58,158.62,10700.0,127.0836,127.1718,127.0836,127.1157,10700.0
2013-04-26 12:35:00,158.65,158.67,158.58,158.6,20300.0,127.1397,127.1557,127.0836,127.0996,20300.0
2013-04-26 12:40:00,158.6,158.64,158.56,158.57,17800.0,127.0996,127.1317,127.0676,127.0756,17800.0
2013-04-26 12:45:00,158.57,158.67,158.55,158.67,42500.0,127.0756,127.1557,127.0596,127.1557,42500.0
2013-04-26 12:50:00,158.7,158.76,158.66,158.74,11300.0,127.1798,127.2279,127.1477,127.2118,11300.0
2013-04-26 12:55:00,158.76,158.79,158.74,158.78,18500.0,127.2279,127.2519,127.2118,127.2439,18500.0
2013-04-26 13:00:00,158.77,158.77,158.73,158.74,12700.0,127.2359,127.2359,127.2038,127.2118,12700.0
2013-04-26 13:05:00,158.73,158.83,158.72,158.82,8400.0,127.2038,127.284,127.1958,127.2759,8400.0
2013-04-26 13:10:00,158.83,158.84,158.79,158.82,5800.0,127.284,127.292,127.2519,127.2759,5800.0
2013-04-26 13:15:00,158.81,158.84,158.81,158.82,6900.0,127.2679,127.292,127.2679,127.2759,6900.0
2013-04-26 13:20:00,158.83,158.97,158.83,158.91,16800.0,127.284,127.3961,127.284,127.3481,16800.0
2013-04-26 13:25:00,158.92,159.05,158.92,159.0,11600.0,127.3561,127.4603,127.3561,127.4202,11600.0
2013-04-26 13:30:00,158.98,159.03,158.97,158.98,6600.0,127.4042,127.4442,127.3961,127.4042,6600.0
2013-04-26 13:35:00,158.97,159.0,158.96,158.96,7800.0,127.3961,127.4202,127.3881,127.3881,7800.0
2013-04-26 13:40:00,158.94,159.04,158.94,159.04,8800.0,127.3721,127.4522,127.3721,127.4522,8800.0
2013-04-26 13:45:00,159.04,159.12,159.03,159.06,12600.0,127.4522,127.5164,127.4442,127.4683,12600.0
2013-04-26 13:50:00,159.05,159.08,159.02,159.04,17400.0,127.4603,127.4843,127.4362,127.4522,17400.0
2013-04-26 13:55:00,159.03,159.08,159.03,159.03,8300.0,127.4442,127.4843,127.4442,127.4442,8300.0
2013-04-26 14:00:00,159.07,159.07,159.0,159.06,12000.0,127.4763,127.4763,127.4202,127.4683,12000.0
2013-04-26 14:05:00,159.09,159.1,159.02,159.02,6300.0,127.4923,127.5003,127.4362,127.4362,6300.0
2013-04-26 14:10:00,159.03,159.06,158.95,158.95,10800.0,127.4442,127.4683,127.3801,127.3801,10800.0
2013-04-26 14:15:00,158.95,159.0,158.95,158.98,6000.0,127.3801,127.4202,127.3801,127.4042,6000.0
2013-04-26 14:20:00,158.98,159.02,158.91,159.0,15000.0,127.4042,127.4362,127.3481,127.4202,15000.0
2013-04-26 14:25:00,158.99,159.02,158.96,158.98,16100.0,127.4122,127.4362,127.3881,127.4042,16100.0
2013-04-26 14:30:00,158.98,159.02,158.93,158.93,14300.0,127.4042,127.4362,127.3641,127.3641,14300.0
2013-04-26 14:35:00,158.93,159.01,158.93,159.0,9200.0,127.3641,127.4282,127.3641,127.4202,9200.0
2013-04-26 14:40:00,159.01,159.03,158.98,159.01,13400.0,127.4282,127.4442,127.4042,127.4282,13400.0
2013-04-26 14:45:00,159.01,159.15,158.97,159.13,14400.0,127.4282,127.5404,127.3961,127.5244,14400.0
2013-04-26 14:50:00,159.13,159.13,159.03,159.06,11300.0,127.5244,127.5244,127.4442,127.4683,11300.0
2013-04-26 14:55:00,159.04,159.11,159.03,159.03,16200.0,127.4522,127.5083,127.4442,127.4442,16200.0
2013-04-26 15:00:00,159.06,159.2,159.04,159.18,20000.0,127.4683,127.5805,127.4522,127.5644,20000.0
2013-04-26 15:05:00,159.18,159.29,159.18,159.28,21400.0,127.5644,127.6526,127.5644,127.6446,21400.0
2013-04-26 15:10:00,159.28,159.29,159.23,159.24,16100.0,127.6446,127.6526,127.6045,127.6125,16100.0
2013-04-26 15:15:00,159.24,159.25,159.22,159.24,8800.0,127.6125,127.6205,127.5965,127.6125,8800.0
2013-04-26 15:20:00,159.23,159.27,159.22,159.25,14200.0,127.6045,127.6366,127.5965,127.6205,14200.0
2013-04-26 15:25:00,159.25,159.35,159.22,159.31,19400.0,127.6205,127.7007,127.5965,127.6686,19400.0
2013-04-26 15:30:00,159.31,159.36,159.29,159.34,27300.0,127.6686,127.7087,127.6526,127.6927,27300.0
2013-04-26 15:35:00,159.33,159.33,159.27,159.28,7200.0,127.6846,127.6846,127.6366,127.6446,7200.0
2013-04-26 15:40:00,159.3,159.34,159.25,159.26,16100.0,127.6606,127.6927,127.6205,127.6285,16100.0
2013-04-26 15:45:00,159.28,159.28,159.13,159.21,20100.0,127.6446,127.6446,127.5244,127.5885,20100.0
2013-04-26 15:50:00,159.2,159.2,159.09,159.09,35100.0,127.5805,127.5805,127.4923,127.4923,35100.0
2013-04-26 15:55:00,159.08,159.11,158.98,159.03,92600.0,127.4843,127.5083,127.4042,127.4442,92600.0
2013-04-29 09:30:00,159.44,159.59,159.35,159.35,72900.0,127.7728,127.893,127.7007,127.7007,72900.0
2013-04-29 09:35:00,159.35,159.37,159.23,159.31,28500.0,127.7007,127.7167,127.6045,127.6686,28500.0
2013-04-29 09:40:00,159.31,159.35,159.21,159.29,29200.0,127.6686,127.7007,127.5885,127.6526,29200.0
2013-04-29 09:45:00,159.31,159.37,159.28,159.35,17700.0,127.6686,127.7167,127.6446,127.7007,17700.0
2013-04-29 09:50:00,159.37,159.48,159.35,159.42,19500.0,127.7167,127.8049,127.7007,127.7568,19500.0
2013-04-29 09:55:00,159.44,159.5,159.38,159.49,27200.0,127.7728,127.8209,127.7247,127.8129,27200.0
2013-04-29 10:00:00,159.5,159.71,159.42,159.69,136700.0,127.8209,127.9892,127.7568,127.9731,136700.0
2013-04-29 10:05:00,159.71,159.86,159.66,159.82,186800.0,127.9892,128.1094,127.9491,128.0773,186800.0
2013-04-29 10:10:00,159.82,159.82,159.69,159.72,18100.0,128.0773,128.0773,127.9731,127.9972,18100.0
2013-04-29 10:15:00,159.72,159.81,159.72,159.77,25900.0,127.9972,128.0693,127.9972,128.0373,25900.0
2013-04-29 10:20:00,159.79,159.93,159.79,159.93,54900.0,128.0533,128.1655,128.0533,128.1655,54900.0
2013-04-29 10:25:00,159.93,159.95,159.86,159.89,17200.0,128.1655,128.1815,128.1094,128.1334,17200.0
2013-04-29 10:30:00,159.86,159.9,159.81,159.83,81300.0,128.1094,128.1414,128.0693,128.0853,81300.0
2013-04-29 10:35:00,159.87,159.94,159.85,159.85,12500.0,128.1174,128.1735,128.1014,128.1014,12500.0
2013-04-29 10:40:00,159.85,159.92,159.82,159.87,12900.0,128.1014,128.1575,128.0773,128.1174,12900.0
2013-04-29 10:45:00,159.87,159.95,159.87,159.93,17200.0,128.1174,128.1815,128.1174,128.1655,17200.0
2013-04-29 10:50:00,159.94,159.99,159.91,159.95,12700.0,128.1735,128.2136,128.1494,128.1815,12700.0
2013-04-29 10:55:00,159.97,159.97,159.92,159.93,8900.0,128.1975,128.1975,128.1575,128.1655,8900.0
2013-04-29 11:00:00,159.94,159.94,159.83,159.84,26100.0,128.1735,128.1735,128.0853,128.0934,26100.0
2013-04-29 11:05:00,159.82,159.89,159.82,159.84,11300.0,128.0773,128.1334,128.0773,128.0934,11300.0
2013-04-29 11:10:00,159.83,159.85,159.8,159.81,3700.0,128.0853,128.1014,128.0613,128.0693,3700.0
2013-04-29 11:15:00,159.84,159.86,159.82,159.83,25400.0,128.0934,128.1094,128.0773,128.0853,25400.0
2013-04-29 11:20:00,159.82,159.91,159.82,159.87,11600.0,128.0773,128.1494,128.0773,128.1174,11600.0
2013-04-29 11:25:00,159.87,159.9,159.87,159.88,8500.0,128.1174,128.1414,128.1174,128.1254,8500.0
2013-04-29 11:30:00,159.9,159.93,159.87,159.9,19700.0,128.1414,128.1655,128.1174,128.1414,19700.0
2013-04-29 11:35:00,159.9,159.92,159.81,159.81,15400.0,128.1414,128.1575,128.0693,128.0693,15400.0
2013-04-29 11:40:00,159.83,159.86,159.81,159.84,6900.0,128.0853,128.1094,128.0693,128.0934,6900.0
2013-04-29 11:45:00,159.87,159.9,159.87,159.87,2400.0,128.1174,128.1414,128.1174,128.1174,2400.0
2013-04-29 11:50:00,159.87,159.89,159.84,159.85,22100.0,128.1174,128.1334,128.0934,128.1014,22100.0
2013-04-29 11:55:00,159.86,159.95,159.86,159.95,11500.0,128.1094,128.1815,128.1094,128.1815,11500.0
2013-04-29 12:00:00,159.95,160.13,159.94,160.13,41600.0,128.1815,128.3258,128.1735,128.3258,41600.0
2013-04-29 12:05:00,160.14,160.14,160.07,160.08,16900.0,128.3338,128.3338,128.2777,128.2857,16900.0
2013-04-29 12:10:00,160.07,160.18,160.07,160.14,10500.0,128.2777,128.3658,128.2777,128.3338,10500.0
2013-04-29 12:15:00,160.13,160.17,160.1,160.13,8000.0,128.3258,128.3578,128.3017,128.3258,8000.0
2013-04-29 12:20:00,160.13,160.22,160.12,160.22,30300.0,128.3258,128.3979,128.3177,128.3979,30300.0
2013-04-29 12:25:00,160.21,160.23,160.17,160.2,10200.0,128.3899,128.4059,128.3578,128.3818,10200.0
2013-04-29 12:30:00,160.19,160.22,160.16,160.16,106300.0,128.3738,128.3979,128.3498,128.3498,106300.0
2013-04-29 12:35:00,160.18,160.29,160.18,160.28,33100.0,128.3658,128.454,128.3658,128.446,33100.0
2013-04-29 12:40:00,160.28,160.32,160.26,160.27,4900.0,128.446,128.478,128.4299,128.4379,4900.0
2013-04-29 12:45:00,160.27,160.28,160.24,160.26,5100.0,128.4379,128.446,128.4139,128.4299,5100.0
2013-04-29 12:50:00,160.26,160.27,160.2,160.2,15900.0,128.4299,128.4379,128.3818,128.3818,15900.0
2013-04-29 12:55:00,160.22,160.22,160.14,160.16,10100.0,128.3979,128.3979,128.3338,128.3498,10100.0
2013-04-29 13:00:00,160.15,160.17,160.12,160.15,24100.0,128.3418,128.3578,128.3177,128.3418,24100.0
2013-04-29 13:05:00,160.16,160.18,160.15,160.15,10900.0,128.3498,128.3658,128.3418,128.3418,10900.0
2013-04-29 13:10:00,160.16,160.19,160.15,160.15,3300.0,128.3498,128.3738,128.3418,128.3418,3300.0
2013-04-29 13:15:00,160.16,160.17,160.11,160.17,6600.0,128.3498,128.3578,128.3097,128.3578,6600.0
2013-04-29 13:20:00,160.13,160.17,160.12,160.17,6000.0,128.3258,128.3578,128.3177,128.3578,6000.0
2013-04-29 13:25:00,160.17,160.18,160.14,160.16,6700.0,128.3578,128.3658,128.3338,128.3498,6700.0
2013-04-29 13:30:00,160.17,160.19,160.16,160.18,5000.0,128.3578,128.3738,128.3498,128.3658,5000.0
2013-04-29 13:35:00,160.19,160.24,160.19,160.23,15900.0,128.3738,128.4139,128.3738,128.4059,15900.0
2013-04-29 13:40:00,160.23,160.31,160.23,160.3,14200.0,128.4059,128.47,128.4059,128.462,14200.0
2013-04-29 13:45:00,160.31,160.38,160.29,160.36,17300.0,128.47,128.5261,128.454,128.5101,17300.0
2013-04-29 13:50:00,160.34,160.35,160.31,160.35,11900.0,128.494,128.5021,128.47,128.5021,11900.0
2013-04-29 13:55:00,160.35,160.41,160.35,160.36,11100.0,128.5021,128.5501,128.5021,128.5101,11100.0
2013-04-29 14:00:00,160.34,160.43,160.34,160.36,25500.0,128.494,128.5662,128.494,128.5101,25500.0
2013-04-29 14:05:00,160.36,160.41,160.36,160.39,6100.0,128.5101,128.5501,128.5101,128.5341,6100.0
2013-04-29 14:10:00,160.4,160.44,160.36,160.37,12700.0,128.5421,128.5742,128.5101,128.5181,12700.0
2013-04-29 14:15:00,160.36,160.38,160.31,160.31,25300.0,128.5101,128.5261,128.47,128.47,25300.0
2013-04-29 14:20:00,160.31,160.33,160.29,160.31,7700.0,128.47,128.486,128.454,128.47,7700.0
2013-04-29 14:25:00,160.33,160.37,160.33,160.36,4500.0,128.486,128.5181,128.486,128.5101,4500.0
2013-04-29 14:30:00,160.37,160.39,160.32,160.35,16700.0,128.5181,128.5341,128.478,128.5021,16700.0
2013-04-29 14:35:00,160.34,160.37,160.32,160.32,6400.0,128.494,128.5181,128.478,128.478,6400.0
2013-04-29 14:40:00,160.34,160.38,160.34,160.37,17800.0,128.494,128.5261,128.494,128.5181,17800.0
2013-04-29 14:45:00,160.36,160.39,160.33,160.33,16600.0,128.5101,128.5341,128.486,128.486,16600.0
2013-04-29 14:50:00,160.36,160.39,160.35,160.36,28300.0,128.5101,128.5341,128.5021,128.5101,28300.0
2013-04-29 14:55:00,160.35,160.35,160.31,160.35,11000.0,128.5021,128.5021,128.47,128.5021,11000.0
2013-04-29 15:00:00,160.36,160.37,160.25,160.25,15000.0,128.5101,128.5181,128.4219,128.4219,15000.0
2013-04-29 15:05:00,160.25,160.26,160.09,160.13,46000.0,128.4219,128.4299,128.2937,128.3258,46000.0
2013-04-29 15:10:00,160.11,160.13,160.08,160.1,37000.0,128.3097,128.3258,128.2857,128.3017,37000.0
2013-04-29 15:15:00,160.09,160.17,160.09,160.16,18000.0,128.2937,128.3578,128.2937,128.3498,18000.0
2013-04-29 15:20:00,160.16,160.17,160.1,160.11,47000.0,128.3498,128.3578,128.3017,128.3097,47000.0
2013-04-29 15:25:00,160.09,160.17,160.03,160.16,39600.0,128.2937,128.3578,128.2456,128.3498,39600.0
2013-04-29 15:30:00,160.15,160.24,160.13,160.24,34000.0,128.3418,128.4139,128.3258,128.4139,34000.0
2013-04-29 15:35:00,160.23,160.31,160.23,160.25,37100.0,128.4059,128.47,128.4059,128.4219,37100.0
2013-04-29 15:40:00,160.25,160.28,160.22,160.24,21600.0,128.4219,128.446,128.3979,128.4139,21600.0
2013-04-29 15:45:00,160.24,160.28,160.08,160.09,63500.0,128.4139,128.446,128.2857,128.2937,63500.0
2013-04-29 15:50:00,160.09,160.11,159.98,160.0,70200.0,128.2937,128.3097,128.2055,128.2216,70200.0
2013-04-29 15:55:00,160.01,160.15,159.97,160.11,139800.0,128.2296,128.3418,128.1975,128.3097,139800.0
2013-04-30 09:30:00,160.07,160.12,159.91,160.02,123400.0,128.2777,128.3177,128.1494,128.2376,123400.0
2013-04-30 09:35:00,160.08,160.14,160.06,160.13,56900.0,128.2857,128.3338,128.2697,128.3258,56900.0
2013-04-30 09:40:00,160.13,160.14,159.76,159.84,118200.0,128.3258,128.3338,128.0292,128.0934,118200.0
2013-04-30 09:45:00,159.84,159.94,159.72,159.92,68300.0,128.0934,128.1735,127.9972,128.1575,68300.0
2013-04-30 09:50:00,159.91,159.92,159.64,159.67,71400.0,128.1494,128.1575,127.9331,127.9571,71400.0
2013-04-30 09:55:00,159.67,159.73,159.57,159.57,42400.0,127.9571,128.0052,127.877,127.877,42400.0
2013-04-30 10:00:00,159.6,160.02,159.4,159.53,164700.0,127.901,128.2376,127.7407,127.8449,164700.0
2013-04-30 10:05:00,159.51,159.58,159.4,159.52,37400.0,127.8289,127.885,127.7407,127.8369,37400.0
2013-04-30 10:10:00,159.54,159.65,159.52,159.63,28200.0,127.8529,127.9411,127.8369,127.9251,28200.0
2013-04-30 10:15:00,159.63,159.66,159.54,159.56,31700.0,127.9251,127.9491,127.8529,127.869,31700.0
2013-04-30 10:20:00,159.56,159.64,159.55,159.58,40700.0,127.869,127.9331,127.8609,127.885,40700.0
2013-04-30 10:25:00,159.6,159.61,159.48,159.51,39200.0,127.901,127.909,127.8049,127.8289,39200.0
2013-04-30 10:30:00,159.5,159.66,159.42,159.65,57800.0,127.8209,127.9491,127.7568,127.9411,57800.0
2013-04-30 10:35:00,159.67,159.74,159.65,159.72,33900.0,127.9571,128.0132,127.9411,127.9972,33900.0
2013-04-30 10:40:00,159.72,159.86,159.7,159.82,44400.0,127.9972,128.1094,127.9812,128.0773,44400.0
2013-04-30 10:45:00,159.83,159.96,159.8,159.91,165800.0,128.0853,128.1895,128.0613,128.1494,165800.0
2013-04-30 10:50:00,159.9,159.99,159.9,159.94,59100.0,128.1414,128.2136,128.1414,128.1735,59100.0
2013-04-30 10:55:00,159.93,160.0,159.91,159.94,42900.0,128.1655,128.2216,128.1494,128.1735,42900.0
2013-04-30 11:00:00,159.94,159.99,159.9,159.9,25000.0,128.1735,128.2136,128.1414,128.1414,25000.0
2013-04-30 11:05:00,159.9,160.04,159.9,160.04,23000.0,128.1414,128.2536,128.1414,128.2536,23000.0
2013-04-30 11:10:00,160.03,160.06,159.98,159.98,26300.0,128.2456,128.2697,128.2055,128.2055,26300.0
2013-04-30 11:15:00,159.99,159.99,159.92,159.97,22000.0,128.2136,128.2136,128.1575,128.1975,22000.0
2013-04-30 11:20:00,159.97,159.99,159.95,159.95,21100.0,128.1975,128.2136,128.1815,128.1815,21100.0
2013-04-30 11:25:00,159.96,160.06,159.95,160.01,20400.0,128.1895,128.2697,128.1815,128.2296,20400.0
2013-04-30 11:30:00,160.01,160.19,159.99,160.12,56400.0,128.2296,128.3738,128.2136,128.3177,56400.0
2013-04-30 11:35:00,160.12,160.18,160.11,160.16,19900.0,128.3177,128.3658,128.3097,128.3498,19900.0
2013-04-30 11:40:00,160.17,160.26,160.16,160.21,41100.0,128.3578,128.4299,128.3498,128.3899,41100.0
2013-04-30 11:45:00,160.21,160.24,160.19,160.21,20300.0,128.3899,128.4139,128.3738,128.3899,20300.0
2013-04-30 11:50:00,160.22,160.33,160.21,160.33,29800.0,128.3979,128.486,128.3899,128.486,29800.0
2013-04-30 11:55:00,160.34,160.34,160.23,160.23,19400.0,128.494,128.494,128.4059,128.4059,19400.0
2013-04-30 12:00:00,160.25,160.28,160.19,160.19,145900.0,128.4219,128.446,128.3738,128.3738,145900.0
2013-04-30 12:05:00,160.19,160.27,160.19,160.25,17200.0,128.3738,128.4379,128.3738,128.4219,17200.0
2013-04-30 12:10:00,160.27,160.28,160.22,160.25,9100.0,128.4379,128.446,128.3979,128.4219,9100.0
2013-04-30 12:15:00,160.24,160.24,160.1,160.14,22800.0,128.4139,128.4139,128.3017,128.3338,22800.0
2013-04-30 12:20:00,160.16,160.17,160.15,160.17,10300.0,128.3498,128.3578,128.3418,128.3578,10300.0
2013-04-30 12:25:00,160.15,160.16,160.11,160.12,16500.0,128.3418,128.3498,128.3097,128.3177,16500.0
2013-04-30 12:30:00,160.12,160.16,160.11,160.15,10900.0,128.3177,128.3498,128.3097,128.3418,10900.0
2013-04-30 12:35:00,160.15,160.18,160.09,160.11,16600.0,128.3418,128.3658,128.2937,128.3097,16600.0
2013-04-30 12:40:00,160.14,160.21,160.12,160.19,19500.0,128.3338,128.3899,128.3177,128.3738,19500.0
2013-04-30 12:45:00,160.2,160.36,160.19,160.35,22300.0,128.3818,128.5101,128.3738,128.5021,22300.0
2013-04-30 12:50:00,160.35,160.37,160.33,160.34,18600.0,128.5021,128.5181,128.486,128.494,18600.0
2013-04-30 12:55:00,160.34,160.44,160.34,160.4,23100.0,128.494,128.5742,128.494,128.5421,23100.0
2013-04-30 13:00:00,160.44,160.44,160.35,160.35,11600.0,128.5742,128.5742,128.5021,128.5021,11600.0
2013-04-30 13:05:00,160.36,160.43,160.36,160.42,13600.0,128.5101,128.5662,128.5101,128.5582,13600.0
2013-04-30 13:10:00,160.42,160.43,160.35,160.38,27600.0,128.5582,128.5662,128.5021,128.5261,27600.0
2013-04-30 13:15:00,160.38,160.43,160.38,160.42,12300.0,128.5261,128.5662,128.5261,128.5582,12300.0
2013-04-30 13:20:00,160.43,160.44,160.37,160.42,16600.0,128.5662,128.5742,128.5181,128.5582,16600.0
2013-04-30 13:25:00,160.42,160.42,160.35,160.36,19500.0,128.5582,128.5582,128.5021,128.5101,19500.0
2013-04-30 13:30:00,160.35,160.36,160.33,160.34,9200.0,128.5021,128.5101,128.486,128.494,9200.0
2013-04-30 13:35:00,160.35,160.37,160.33,160.35,14100.0,128.5021,128.5181,128.486,128.5021,14100.0
2013-04-30 13:40:00,160.35,160.38,160.31,160.38,18600.0,128.5021,128.5261,128.47,128.5261,18600.0
2013-04-30 13:45:00,160.37,160.45,160.36,160.43,18500.0,128.5181,128.5822,128.5101,128.5662,18500.0
2013-04-30 13:50:00,160.43,160.46,160.43,160.45,20400.0,128.5662,128.5902,128.5662,128.5822,20400.0
2013-04-30 13:55:00,160.45,160.47,160.44,160.47,10800.0,128.5822,128.5982,128.5742,128.5982,10800.0
2013-04-30 14:00:00,160.46,160.46,160.24,160.24,20000.0,128.5902,128.5902,128.4139,128.4139,20000.0
2013-04-30 14:05:00,160.25,160.27,160.14,160.14,15400.0,128.4219,128.4379,128.3338,128.3338,15400.0
2013-04-30 14:10:00,160.15,160.23,160.15,160.23,45400.0,128.3418,128.4059,128.3418,128.4059,45400.0
2013-04-30 14:15:00,160.22,160.23,160.17,160.19,26200.0,128.3979,128.4059,128.3578,128.3738,26200.0
2013-04-30 14:20:00,160.2,160.24,160.18,160.23,16300.0,128.3818,128.4139,128.3658,128.4059,16300.0
2013-04-30 14:25:00,160.23,160.29,160.23,160.25,26100.0,128.4059,128.454,128.4059,128.4219,26100.0
2013-04-30 14:30:00,160.26,160.26,160.15,160.15,31100.0,128.4299,128.4299,128.3418,128.3418,31100.0
2013-04-30 14:35:00,160.14,160.31,160.12,160.3,41400.0,128.3338,128.47,128.3177,128.462,41400.0
2013-04-30 14:40:00,160.3,160.38,160.29,160.38,15400.0,128.462,128.5261,128.454,128.5261,15400.0
2013-04-30 14:45:00,160.38,160.39,160.33,160.35,21600.0,128.5261,128.5341,128.486,128.5021,21600.0
2013-04-30 14:50:00,160.35,160.35,160.29,160.31,16100.0,128.5021,128.5021,128.454,128.47,16100.0
2013-04-30 14:55:00,160.34,160.4,160.32,160.4,23800.0,128.494,128.5421,128.478,128.5421,23800.0
2013-04-30 15:00:00,160.39,160.39,160.15,160.15,34800.0,128.5341,128.5341,128.3418,128.3418,34800.0
2013-04-30 15:05:00,160.17,160.26,160.17,160.24,22600.0,128.3578,128.4299,128.3578,128.4139,22600.0
2013-04-30 15:10:00,160.24,160.26,160.19,160.22,25900.0,128.4139,128.4299,128.3738,128.3979,25900.0
2013-04-30 15:15:00,160.26,160.29,160.22,160.22,19700.0,128.4299,128.454,128.3979,128.3979,19700.0
2013-04-30 15:20:00,160.22,160.3,160.2,160.28,30200.0,128.3979,128.462,128.3818,128.446,30200.0
2013-04-30 15:25:00,160.29,160.32,160.27,160.3,18700.0,128.454,128.478,128.4379,128.462,18700.0
2013-04-30 15:30:00,160.3,160.31,160.26,160.31,23100.0,128.462,128.47,128.4299,128.47,23100.0
2013-04-30 15:35:00,160.31,160.42,160.31,160.39,52000.0,128.47,128.5582,128.47,128.5341,52000.0
2013-04-30 15:40:00,160.4,160.41,160.34,160.38,47600.0,128.5421,128.5501,128.494,128.5261,47600.0
2013-04-30 15:45:00,160.4,160.47,160.37,160.46,47100.0,128.5421,128.5982,128.5181,128.5902,47100.0
2013-04-30 15:50:00,160.46,160.51,160.44,160.44,135200.0,128.5902,128.6303,128.5742,128.5742,135200.0
2013-04-30 15:55:00,160.45,160.51,160.33,160.5,310600.0,128.5822,128.6303,128.486,128.6223,310600.0
2013-05-01 09:30:00,160.13,160.16,160.04,160.04,80000.0,128.3258,128.3498,128.2536,128.2536,80000.0
2013-05-01 09:35:00,160.02,160.06,159.9,160.05,53800.0,128.2376,128.2697,128.1414,128.2616,53800.0
2013-05-01 09:40:00,160.05,160.14,159.92,160.14,35900.0,128.2616,128.3338,128.1575,128.3338,35900.0
2013-05-01 09:45:00,160.15,160.21,159.96,160.04,62800.0,128.3418,128.3899,128.1895,128.2536,62800.0
2013-05-01 09:50:00,160.03,160.05,159.89,159.99,39600.0,128.2456,128.2616,128.1334,128.2136,39600.0
2013-05-01 09:55:00,160.01,160.01,159.91,159.99,30100.0,128.2296,128.2296,128.1494,128.2136,30100.0
2013-05-01 10:00:00,160.08,160.19,159.93,160.07,69700.0,128.2857,128.3738,128.1655,128.2777,69700.0
2013-05-01 10:05:00,160.06,160.07,159.77,159.79,52300.0,128.2697,128.2777,128.0373,128.0533,52300.0
2013-05-01 10:10:00,159.79,159.85,159.58,159.58,28200.0,128.0533,128.1014,127.885,127.885,28200.0
2013-05-01 10:15:00,159.57,159.7,159.56,159.58,46600.0,127.877,127.9812,127.869,127.885,46600.0
2013-05-01 10:20:00,159.58,159.76,159.57,159.76,54000.0,127.885,128.0292,127.877,128.0292,54000.0
2013-05-01 10:25:00,159.77,159.79,159.7,159.74,38900.0,128.0373,128.0533,127.9812,128.0132,38900.0
2013-05-01 10:30:00,159.73,159.83,159.66,159.79,58500.0,128.0052,128.0853,127.9491,128.0533,58500.0
2013-05-01 10:35:00,159.79,159.85,159.66,159.81,58400.0,128.0533,128.1014,127.9491,128.0693,58400.0
2013-05-01 10:40:00,159.81,159.91,159.79,159.89,58500.0,128.0693,128.1494,128.0533,128.1334,58500.0
2013-05-01 10:45:00,159.89,159.9,159.85,159.9,40100.0,128.1334,128.1414,128.1014,128.1414,40100.0
2013-05-01 10:50:00,159.89,160.04,159.87,160.04,37800.0,128.1334,128.2536,128.1174,128.2536,37800.0
2013-05-01 10:55:00,160.04,160.05,160.0,160.05,29200.0,128.2536,128.2616,128.2216,128.2616,29200.0
2013-05-01 11:00:00,160.05,160.05,159.94,159.98,47900.0,128.2616,128.2616,128.1735,128.2055,47900.0
2013-05-01 11:05:00,159.95,160.02,159.94,159.99,29500.0,128.1815,128.2376,128.1735,128.2136,29500.0
2013-05-01 11:10:00,159.99,160.09,159.94,160.07,29200.0,128.2136,128.2937,128.1735,128.2777,29200.0
2013-05-01 11:15:00,160.07,160.1,159.99,160.02,28500.0,128.2777,128.3017,128.2136,128.2376,28500.0
2013-05-01 11:20:00,160.02,160.08,159.93,160.07,47800.0,128.2376,128.2857,128.1655,128.2777,47800.0
2013-05-01 11:25:00,160.07,160.07,159.96,160.0,31700.0,128.2777,128.2777,128.1895,128.2216,31700.0
2013-05-01 11:30:00,160.02,160.06,159.99,160.05,21600.0,128.2376,128.2697,128.2136,128.2616,21600.0
2013-05-01 11:35:00,160.04,160.06,159.88,159.89,33900.0,128.2536,128.2697,128.1254,128.1334,33900.0
2013-05-01 11:40:00,159.89,159.92,159.86,159.9,38600.0,128.1334,128.1575,128.1094,128.1414,38600.0
2013-05-01 11:45:00,159.92,159.92,159.77,159.86,54300.0,128.1575,128.1575,128.0373,128.1094,54300.0
2013-05-01 11:50:00,159.87,159.97,159.87,159.94,35800.0,128.1174,128.1975,128.1174,128.1735,35800.0
2013-05-01 11:55:00,159.94,160.03,159.91,160.02,21600.0,128.1735,128.2456,128.1494,128.2376,21600.0
2013-05-01 12:00:00,160.02,160.04,159.9,159.93,30300.0,128.2376,128.2536,128.1414,128.1655,30300.0
2013-05-01 12:05:00,159.95,159.97,159.9,159.9,21200.0,128.1815,128.1975,128.1414,128.1414,21200.0
2013-05-01 12:10:00,159.9,159.9,159.82,159.88,22600.0,128.1414,128.1414,128.0773,128.1254,22600.0
2013-05-01 12:15:00,159.86,159.93,159.86,159.91,15400.0,128.1094,128.1655,128.1094,128.1494,15400.0
2013-05-01 12:20:00,159.92,159.97,159.92,159.94,49800.0,128.1575,128.1975,128.1575,128.1735,49800.0
2013-05-01 12:25:00,159.94,159.95,159.89,159.94,13800.0,128.1735,128.1815,128.1334,128.1735,13800.0
2013-05-01 12:30:00,159.95,159.95,159.87,159.87,46700.0,128.1815,128.1815,128.1174,128.1174,46700.0
2013-05-01 12:35:00,159.87,159.91,159.85,159.86,21900.0,128.1174,128.1494,128.1014,128.1094,21900.0
2013-05-01 12:40:00,159.87,159.92,159.87,159.9,24300.0,128.1174,128.1575,128.1174,128.1414,24300.0
2013-05-01 12:45:00,159.91,159.93,159.9,159.92,35200.0,128.1494,128.1655,128.1414,128.1575,35200.0
2013-05-01 12:50:00,159.93,159.93,159.82,159.84,58400.0,128.1655,128.1655,128.0773,128.0934,58400.0
2013-05-01 12:55:00,159.84,159.84,159.63,159.65,93900.0,128.0934,128.0934,127.9251,127.9411,93900.0
2013-05-01 13:00:00,159.64,159.67,159.52,159.55,27000.0,127.9331,127.9571,127.8369,127.8609,27000.0
2013-05-01 13:05:00,159.52,159.58,159.42,159.43,50900.0,127.8369,127.885,127.7568,127.7648,50900.0
2013-05-01 13:10:00,159.44,159.56,159.44,159.5,29700.0,127.7728,127.869,127.7728,127.8209,29700.0
2013-05-01 13:15:00,159.5,159.51,159.42,159.5,39500.0,127.8209,127.8289,127.7568,127.8209,39500.0
2013-05-01 13:20:00,159.5,159.58,159.42,159.56,50000.0,127.8209,127.885,127.7568,127.869,50000.0
2013-05-01 13:25:00,159.57,159.64,159.56,159.61,70700.0,127.877,127.9331,127.869,127.909,70700.0
2013-05-01 13:30:00,159.63,159.64,159.53,159.58,53200.0,127.9251,127.9331,127.8449,127.885,53200.0
2013-05-01 13:35:00,159.6,159.6,159.45,159.46,34400.0,127.901,127.901,127.7808,127.7888,34400.0
2013-05-01 13:40:00,159.47,159.47,159.26,159.28,69800.0,127.7968,127.7968,127.6285,127.6446,69800.0
2013-05-01 13:45:00,159.29,159.38,159.24,159.36,65700.0,127.6526,127.7247,127.6125,127.7087,65700.0
2013-05-01 13:50:00,159.36,159.43,159.28,159.43,43400.0,127.7087,127.7648,127.6446,127.7648,43400.0
2013-05-01 13:55:00,159.44,159.44,159.35,159.44,15100.0,127.7728,127.7728,127.7007,127.7728,15100.0
2013-05-01 14:00:00,159.43,159.71,159.42,159.55,36400.0,127.7648,127.9892,127.7568,127.8609,36400.0
2013-05-01 14:05:00,159.56,159.73,159.5,159.65,51900.0,127.869,128.0052,127.8209,127.9411,51900.0
2013-05-01 14:10:00,159.66,159.66,159.4,159.58,59900.0,127.9491,127.9491,127.7407,127.885,59900.0
2013-05-01 14:15:00,159.63,159.63,159.51,159.55,67300.0,127.9251,127.9251,127.8289,127.8609,67300.0
2013-05-01 14:20:00,159.59,159.84,159.59,159.78,65500.0,127.893,128.0934,127.893,128.0453,65500.0
2013-05-01 14:25:00,159.78,159.9,159.64,159.73,49900.0,128.0453,128.1414,127.9331,128.0052,49900.0
2013-05-01 14:30:00,159.74,159.75,159.59,159.64,63800.0,128.0132,128.0212,127.893,127.9331,63800.0
2013-05-01 14:35:00,159.64,159.64,159.52,159.53,49400.0,127.9331,127.9331,127.8369,127.8449,49400.0
2013-05-01 14:40:00,159.53,159.63,159.53,159.61,43000.0,127.8449,127.9251,127.8449,127.909,43000.0
2013-05-01 14:45:00,159.6,159.63,159.46,159.61,102300.0,127.901,127.9251,127.7888,127.909,102300.0
2013-05-01 14:50:00,159.61,159.79,159.56,159.72,45900.0,127.909,128.0533,127.869,127.9972,45900.0
2013-05-01 14:55:00,159.75,159.75,159.64,159.67,71200.0,128.0212,128.0212,127.9331,127.9571,71200.0
2013-05-01 15:00:00,159.65,159.69,159.52,159.6,46100.0,127.9411,127.9731,127.8369,127.901,46100.0
2013-05-01 15:05:00,159.62,159.62,159.41,159.41,34900.0,127.917,127.917,127.7488,127.7488,34900.0
2013-05-01 15:10:00,159.4,159.42,159.29,159.32,51900.0,127.7407,127.7568,127.6526,127.6766,51900.0
2013-05-01 15:15:00,159.31,159.33,159.18,159.33,54500.0,127.6686,127.6846,127.5644,127.6846,54500.0
2013-05-01 15:20:00,159.3,159.3,159.06,159.06,59100.0,127.6606,127.6606,127.4683,127.4683,59100.0
2013-05-01 15:25:00,159.07,159.19,159.03,159.06,61300.0,127.4763,127.5725,127.4442,127.4683,61300.0
2013-05-01 15:30:00,159.05,159.23,159.05,159.2,30900.0,127.4603,127.6045,127.4603,127.5805,30900.0
2013-05-01 15:35:00,159.21,159.21,159.06,159.07,37100.0,127.5885,127.5885,127.4683,127.4763,37100.0
2013-05-01 15:40:00,159.07,159.08,158.95,158.97,42900.0,127.4763,127.4843,127.3801,127.3961,42900.0
2013-05-01 15:45:00,158.95,159.11,158.94,159.03,45200.0,127.3801,127.5083,127.3721,127.4442,45200.0
2013-05-01 15:50:00,159.02,159.04,158.89,158.96,46400.0,127.4362,127.4522,127.332,127.3881,46400.0
2013-05-01 15:55:00,158.98,159.12,158.97,159.1,147600.0,127.4042,127.5164,127.3961,127.5003,147600.0
2013-05-02 09:30:00,159.5,159.61,159.34,159.61,46500.0,127.8209,127.909,127.6927,127.909,46500.0
2013-05-02 09:35:00,159.6,159.83,159.6,159.72,47400.0,127.901,128.0853,127.901,127.9972,47400.0
2013-05-02 09:40:00,159.73,159.73,159.54,159.56,19500.0,128.0052,128.0052,127.8529,127.869,19500.0
2013-05-02 09:45:00,159.66,159.73,159.6,159.66,28300.0,127.9491,128.0052,127.901,127.9491,28300.0
2013-05-02 09:50:00,159.64,159.74,159.52,159.54,15800.0,127.9331,128.0132,127.8369,127.8529,15800.0
2013-05-02 09:55:00,159.57,159.66,159.54,159.55,14700.0,127.877,127.9491,127.8529,127.8609,14700.0
2013-05-02 10:00:00,159.58,159.77,159.56,159.65,21900.0,127.885,128.0373,127.869,127.9411,21900.0
2013-05-02 10:05:00,159.62,159.79,159.59,159.77,11100.0,127.917,128.0533,127.893,128.0373,11100.0
2013-05-02 10:10:00,159.77,159.99,159.77,159.97,20700.0,128.0373,128.2136,128.0373,128.1975,20700.0
2013-05-02 10:15:00,159.97,160.02,159.92,159.92,25500.0,128.1975,128.2376,128.1575,128.1575,25500.0
2013-05-02 10:20:00,159.92,160.07,159.91,159.99,25800.0,128.1575,128.2777,128.1494,128.2136,25800.0
2013-05-02 10:25:00,159.99,160.05,159.95,160.04,21800.0,128.2136,128.2616,128.1815,128.2536,21800.0
2013-05-02 10:30:00,160.03,160.09,159.94,160.08,20600.0,128.2456,128.2937,128.1735,128.2857,20600.0
2013-05-02 10:35:00,160.05,160.07,159.96,159.96,11500.0,128.2616,128.2777,128.1895,128.1895,11500.0
2013-05-02 10:40:00,159.99,160.02,159.93,159.98,30200.0,128.2136,128.2376,128.1655,128.2055,30200.0
2013-05-02 10:45:00,160.0,160.04,159.87,159.89,44500.0,128.2216,128.2536,128.1174,128.1334,44500.0
2013-05-02 10:50:00,159.89,160.0,159.88,160.0,22900.0,128.1334,128.2216,128.1254,128.2216,22900.0
2013-05-02 10:55:00,159.99,160.01,159.97,160.0,6300.0,128.2136,128.2296,128.1975,128.2216,6300.0
2013-05-02 11:00:00,160.0,160.04,159.96,160.0,24400.0,128.2216,128.2536,128.1895,128.2216,24400.0
2013-05-02 11:05:00,160.02,160.06,160.0,160.04,8300.0,128.2376,128.2697,128.2216,128.2536,8300.0
2013-05-02 11:10:00,160.06,160.35,160.06,160.34,77200.0,128.2697,128.5021,128.2697,128.494,77200.0
2013-05-02 11:15:00,160.34,160.41,160.32,160.4,261600.0,128.494,128.5501,128.478,128.5421,261600.0
2013-05-02 11:20:00,160.41,160.51,160.41,160.44,28200.0,128.5501,128.6303,128.5501,128.5742,28200.0
2013-05-02 11:25:00,160.46,160.5,160.41,160.49,45400.0,128.5902,128.6223,128.5501,128.6143,45400.0
2013-05-02 11:30:00,160.5,160.51,160.41,160.42,10500.0,128.6223,128.6303,128.5501,128.5582,10500.0
2013-05-02 11:35:00,160.42,160.43,160.36,160.36,25600.0,128.5582,128.5662,128.5101,128.5101,25600.0
2013-05-02 11:40:00,160.37,160.41,160.35,160.41,10500.0,128.5181,128.5501,128.5021,128.5501,10500.0
2013-05-02 11:45:00,160.42,160.51,160.4,160.46,14100.0,128.5582,128.6303,128.5421,128.5902,14100.0
2013-05-02 11:50:00,160.47,160.56,160.45,160.49,9600.0,128.5982,128.6703,128.5822,128.6143,9600.0
2013-05-02 11:55:00,160.48,160.51,160.45,160.5,10900.0,128.6062,128.6303,128.5822,128.6223,10900.0
2013-05-02 12:00:00,160.49,160.6,160.47,160.5,62400.0,128.6143,128.7024,128.5982,128.6223,62400.0
2013-05-02 12:05:00,160.5,160.5,160.43,160.44,7100.0,128.6223,128.6223,128.5662,128.5742,7100.0
2013-05-02 12:10:00,160.44,160.45,160.4,160.42,8800.0,128.5742,128.5822,128.5421,128.5582,8800.0
2013-05-02 12:15:00,160.41,160.46,160.41,160.43,7200.0,128.5501,128.5902,128.5501,128.5662,7200.0
2013-05-02 12:20:00,160.42,160.44,160.39,160.41,9100.0,128.5582,128.5742,128.5341,128.5501,9100.0
2013-05-02 12:25:00,160.41,160.41,160.31,160.36,39600.0,128.5501,128.5501,128.47,128.5101,39600.0
2013-05-02 12:30:00,160.33,160.4,160.31,160.35,27000.0,128.486,128.5421,128.47,128.5021,27000.0
2013-05-02 12:35:00,160.36,160.38,160.35,160.36,12500.0,128.5101,128.5261,128.5021,128.5101,12500.0
2013-05-02 12:40:00,160.36,160.41,160.35,160.37,13500.0,128.5101,128.5501,128.5021,128.5181,13500.0
2013-05-02 12:45:00,160.38,160.43,160.37,160.41,13600.0,128.5261,128.5662,128.5181,128.5501,13600.0
2013-05-02 12:50:00,160.4,160.46,160.4,160.45,6400.0,128.5421,128.5902,128.5421,128.5822,6400.0
2013-05-02 12:55:00,160.45,160.51,160.44,160.48,8200.0,128.5822,128.6303,128.5742,128.6062,8200.0
2013-05-02 13:00:00,160.47,160.52,160.45,160.48,19100.0,128.5982,128.6383,128.5822,128.6062,19100.0
2013-05-02 13:05:00,160.47,160.52,160.45,160.52,4400.0,128.5982,128.6383,128.5822,128.6383,4400.0
2013-05-02 13:10:00,160.5,160.51,160.44,160.47,10000.0,128.6223,128.6303,128.5742,128.5982,10000.0
2013-05-02 13:15:00,160.48,160.54,160.47,160.54,33000.0,128.6062,128.6543,128.5982,128.6543,33000.0
2013-05-02 13:20:00,160.56,160.56,160.49,160.53,9600.0,128.6703,128.6703,128.6143,128.6463,9600.0
2013-05-02 13:25:00,160.54,160.65,160.54,160.59,47600.0,128.6543,128.7425,128.6543,128.6944,47600.0
2013-05-02 13:30:00,160.59,160.66,160.56,160.66,11700.0,128.6944,128.7505,128.6703,128.7505,11700.0
2013-05-02 13:35:00,160.66,160.68,160.53,160.53,11400.0,128.7505,128.7665,128.6463,128.6463,11400.0
2013-05-02 13:40:00,160.55,160.6,160.55,160.57,5500.0,128.6623,128.7024,128.6623,128.6784,5500.0
2013-05-02 13:45:00,160.55,160.59,160.55,160.57,8000.0,128.6623,128.6944,128.6623,128.6784,8000.0
2013-05-02 13:50:00,160.55,160.61,160.54,160.6,26300.0,128.6623,128.7104,128.6543,128.7024,26300.0
2013-05-02 13:55:00,160.6,160.63,160.58,160.63,8000.0,128.7024,128.7264,128.6864,128.7264,8000.0
2013-05-02 14:00:00,160.61,160.65,160.59,160.6,19400.0,128.7104,128.7425,128.6944,128.7024,19400.0
2013-05-02 14:05:00,160.59,160.62,160.5,160.52,23300.0,128.6944,128.7184,128.6223,128.6383,23300.0
2013-05-02 14:10:00,160.53,160.53,160.47,160.51,11600.0,128.6463,128.6463,128.5982,128.6303,11600.0
2013-05-02 14:15:00,160.49,160.59,160.47,160.58,32300.0,128.6143,128.6944,128.5982,128.6864,32300.0
2013-05-02 14:20:00,160.59,160.59,160.48,160.49,18100.0,128.6944,128.6944,128.6062,128.6143,18100.0
2013-05-02 14:25:00,160.48,160.54,160.47,160.53,19900.0,128.6062,128.6543,128.5982,128.6463,19900.0
2013-05-02 14:30:00,160.52,160.56,160.49,160.55,11800.0,128.6383,128.6703,128.6143,128.6623,11800.0
2013-05-02 14:35:00,160.55,160.66,160.55,160.64,20400.0,128.6623,128.7505,128.6623,128.7345,20400.0
2013-05-02 14:40:00,160.65,160.67,160.58,160.58,17500.0,128.7425,128.7585,128.6864,128.6864,17500.0
2013-05-02 14:45:00,160.58,160.64,160.58,160.62,18400.0,128.6864,128.7345,128.6864,128.7184,18400.0
2013-05-02 14:50:00,160.62,160.64,160.56,160.56,36700.0,128.7184,128.7345,128.6703,128.6703,36700.0
2013-05-02 14:55:00,160.56,160.61,160.55,160.6,44800.0,128.6703,128.7104,128.6623,128.7024,44800.0
2013-05-02 15:00:00,160.59,160.6,160.56,160.56,46800.0,128.6944,128.7024,128.6703,128.6703,46800.0
2013-05-02 15:05:00,160.56,160.58,160.47,160.48,43100.0,128.6703,128.6864,128.5982,128.6062,43100.0
2013-05-02 15:10:00,160.48,160.54,160.46,160.54,31800.0,128.6062,128.6543,128.5902,128.6543,31800.0
2013-05-02 15:15:00,160.56,160.6,160.53,160.54,28400.0,128.6703,128.7024,128.6463,128.6543,28400.0
2013-05-02 15:20:00,160.56,160.63,160.53,160.57,20100.0,128.6703,128.7264,128.6463,128.6784,20100.0
2013-05-02 15:25:00,160.56,160.58,160.54,160.57,13800.0,128.6703,128.6864,128.6543,128.6784,13800.0
2013-05-02 15:30:00,160.59,160.63,160.57,160.59,17000.0,128.6944,128.7264,128.6784,128.6944,17000.0
2013-05-02 15:35:00,160.59,160.62,160.54,160.59,13900.0,128.6944,128.7184,128.6543,128.6944,13900.0
2013-05-02 15:40:00,160.57,160.59,160.54,160.55,20300.0,128.6784,128.6944,128.6543,128.6623,20300.0
2013-05-02 15:45:00,160.55,160.58,160.49,160.51,15600.0,128.6623,128.6864,128.6143,128.6303,15600.0
2013-05-02 15:50:00,160.51,160.52,160.48,160.49,35100.0,128.6303,128.6383,128.6062,128.6143,35100.0
2013-05-02 15:55:00,160.48,160.58,160.44,160.51,179700.0,128.6062,128.6864,128.5742,128.6303,179700.0
2013-05-03 09:30:00,161.94,162.23,161.84,162.17,166700.0,129.7763,130.0087,129.6961,129.9606,166700.0
2013-05-03 09:35:00,162.16,162.37,162.14,162.36,57300.0,129.9526,130.1209,129.9365,130.1128,57300.0
2013-05-03 09:40:00,162.37,162.45,162.29,162.33,39800.0,130.1209,130.185,130.0567,130.0888,39800.0
2013-05-03 09:45:00,162.36,162.41,162.28,162.3,51400.0,130.1128,130.1529,130.0487,130.0648,51400.0
2013-05-03 09:50:00,162.33,162.38,162.29,162.31,22900.0,130.0888,130.1289,130.0567,130.0728,22900.0
2013-05-03 09:55:00,162.29,162.3,162.24,162.24,20400.0,130.0567,130.0648,130.0167,130.0167,20400.0
2013-05-03 10:00:00,162.32,162.35,162.12,162.17,87000.0,130.0808,130.1048,129.9205,129.9606,87000.0
2013-05-03 10:05:00,162.17,162.34,162.17,162.28,31800.0,129.9606,130.0968,129.9606,130.0487,31800.0
2013-05-03 10:10:00,162.33,162.39,162.29,162.35,32000.0,130.0888,130.1369,130.0567,130.1048,32000.0
2013-05-03 10:15:00,162.38,162.43,162.33,162.34,37900.0,130.1289,130.1689,130.0888,130.0968,37900.0
2013-05-03 10:20:00,162.35,162.57,162.35,162.55,77000.0,130.1048,130.2811,130.1048,130.2651,77000.0
2013-05-03 10:25:00,162.56,162.65,162.53,162.63,37500.0,130.2731,130.3452,130.2491,130.3292,37500.0
2013-05-03 10:30:00,162.63,162.68,162.61,162.65,44900.0,130.3292,130.3693,130.3132,130.3452,44900.0
2013-05-03 10:35:00,162.63,162.67,162.58,162.61,13800.0,130.3292,130.3613,130.2891,130.3132,13800.0
2013-05-03 10:40:00,162.62,162.7,162.57,162.6,13600.0,130.3212,130.3853,130.2811,130.3052,13600.0
2013-05-03 10:45:00,162.59,162.62,162.54,162.58,12100.0,130.2972,130.3212,130.2571,130.2891,12100.0
2013-05-03 10:50:00,162.57,162.59,162.53,162.56,21900.0,130.2811,130.2972,130.2491,130.2731,21900.0
2013-05-03 10:55:00,162.58,162.61,162.53,162.59,26300.0,130.2891,130.3132,130.2491,130.2972,26300.0
2013-05-03 11:00:00,162.59,162.63,162.56,162.57,28700.0,130.2972,130.3292,130.2731,130.2811,28700.0
2013-05-03 11:05:00,162.58,162.67,162.58,162.66,21700.0,130.2891,130.3613,130.2891,130.3533,21700.0
2013-05-03 11:10:00,162.67,162.69,162.61,162.63,21600.0,130.3613,130.3773,130.3132,130.3292,21600.0
2013-05-03 11:15:00,162.61,162.63,162.53,162.54,58500.0,130.3132,130.3292,130.2491,130.2571,58500.0
2013-05-03 11:20:00,162.53,162.54,162.48,162.48,26200.0,130.2491,130.2571,130.209,130.209,26200.0
2013-05-03 11:25:00,162.47,162.49,162.4,162.44,40600.0,130.201,130.217,130.1449,130.177,40600.0
2013-05-03 11:30:00,162.43,162.53,162.43,162.46,14900.0,130.1689,130.2491,130.1689,130.193,14900.0
2013-05-03 11:35:00,162.46,162.48,162.42,162.45,18100.0,130.193,130.209,130.1609,130.185,18100.0
2013-05-03 11:40:00,162.45,162.49,162.43,162.44,16500.0,130.185,130.217,130.1689,130.177,16500.0
2013-05-03 11:45:00,162.44,162.49,162.43,162.48,10200.0,130.177,130.217,130.1689,130.209,10200.0
2013-05-03 11:50:00,162.48,162.54,162.47,162.48,18700.0,130.209,130.2571,130.201,130.209,18700.0
2013-05-03 11:55:00,162.48,162.49,162.39,162.4,20400.0,130.209,130.217,130.1369,130.1449,20400.0
2013-05-03 12:00:00,162.41,162.45,162.39,162.44,14100.0,130.1529,130.185,130.1369,130.177,14100.0
2013-05-03 12:05:00,162.46,162.47,162.39,162.4,12900.0,130.193,130.201,130.1369,130.1449,12900.0
2013-05-03 12:10:00,162.41,162.44,162.39,162.44,19500.0,130.1529,130.177,130.1369,130.177,19500.0
2013-05-03 12:15:00,162.44,162.47,162.42,162.47,14800.0,130.177,130.201,130.1609,130.201,14800.0
2013-05-03 12:20:00,162.48,162.5,162.46,162.49,6200.0,130.209,130.225,130.193,130.217,6200.0
2013-05-03 12:25:00,162.49,162.52,162.48,162.51,9300.0,130.217,130.2411,130.209,130.233,9300.0
2013-05-03 12:30:00,162.5,162.5,162.44,162.44,17500.0,130.225,130.225,130.177,130.177,17500.0
2013-05-03 12:35:00,162.46,162.47,162.44,162.46,21200.0,130.193,130.201,130.177,130.193,21200.0
2013-05-03 12:40:00,162.46,162.52,162.43,162.47,66400.0,130.193,130.2411,130.1689,130.201,66400.0
2013-05-03 12:45:00,162.49,162.52,162.44,162.52,5900.0,130.217,130.2411,130.177,130.2411,5900.0
2013-05-03 12:50:00,162.5,162.55,162.5,162.53,10700.0,130.225,130.2651,130.225,130.2491,10700.0
2013-05-03 12:55:00,162.54,162.57,162.51,162.56,5300.0,130.2571,130.2811,130.233,130.2731,5300.0
2013-05-03 13:00:00,162.54,162.6,162.54,162.56,33300.0,130.2571,130.3052,130.2571,130.2731,33300.0
2013-05-03 13:05:00,162.56,162.59,162.53,162.53,9300.0,130.2731,130.2972,130.2491,130.2491,9300.0
2013-05-03 13:10:00,162.54,162.59,162.54,162.59,14100.0,130.2571,130.2972,130.2571,130.2972,14100.0
2013-05-03 13:15:00,162.57,162.6,162.49,162.49,17000.0,130.2811,130.3052,130.217,130.217,17000.0
2013-05-03 13:20:00,162.49,162.54,162.49,162.52,5500.0,130.217,130.2571,130.217,130.2411,5500.0
2013-05-03 13:25:00,162.51,162.53,162.39,162.41,14300.0,130.233,130.2491,130.1369,130.1529,14300.0
2013-05-03 13:30:00,162.42,162.46,162.39,162.43,11600.0,130.1609,130.193,130.1369,130.1689,11600.0
2013-05-03 13:35:00,162.43,162.46,162.39,162.42,5200.0,130.1689,130.193,130.1369,130.1609,5200.0
2013-05-03 13:40:00,162.42,162.45,162.41,162.43,8200.0,130.1609,130.185,130.1529,130.1689,8200.0
2013-05-03 13:45:00,162.42,162.49,162.4,162.43,11200.0,130.1609,130.217,130.1449,130.1689,11200.0
2013-05-03 13:50:00,162.42,162.43,162.34,162.34,8200.0,130.1609,130.1689,130.0968,130.0968,8200.0
2013-05-03 13:55:00,162.36,162.38,162.32,162.33,30900.0,130.1128,130.1289,130.0808,130.0888,30900.0
2013-05-03 14:00:00,162.33,162.38,162.32,162.36,11700.0,130.0888,130.1289,130.0808,130.1128,11700.0
2013-05-03 14:05:00,162.34,162.38,162.32,162.36,19300.0,130.0968,130.1289,130.0808,130.1128,19300.0
2013-05-03 14:10:00,162.37,162.42,162.37,162.41,11400.0,130.1209,130.1609,130.1209,130.1529,11400.0
2013-05-03 14:15:00,162.4,162.41,162.36,162.39,15200.0,130.1449,130.1529,130.1128,130.1369,15200.0
2013-05-03 14:20:00,162.4,162.41,162.38,162.4,45400.0,130.1449,130.1529,130.1289,130.1449,45400.0
2013-05-03 14:25:00,162.39,162.41,162.38,162.4,5000.0,130.1369,130.1529,130.1289,130.1449,5000.0
2013-05-03 14:30:00,162.39,162.4,162.37,162.37,9000.0,130.1369,130.1449,130.1209,130.1209,9000.0
2013-05-03 14:35:00,162.36,162.38,162.25,162.26,23700.0,130.1128,130.1289,130.0247,130.0327,23700.0
2013-05-03 14:40:00,162.26,162.28,162.16,162.16,31000.0,130.0327,130.0487,129.9526,129.9526,31000.0
2013-05-03 14:45:00,162.15,162.3,162.13,162.29,41600.0,129.9446,130.0648,129.9285,130.0567,41600.0
2013-05-03 14:50:00,162.28,162.33,162.23,162.23,28900.0,130.0487,130.0888,130.0087,130.0087,28900.0
2013-05-03 14:55:00,162.25,162.29,162.22,162.22,12300.0,130.0247,130.0567,130.0006,130.0006,12300.0
2013-05-03 15:00:00,162.22,162.24,162.17,162.18,36600.0,130.0006,130.0167,129.9606,129.9686,36600.0
2013-05-03 15:05:00,162.18,162.21,162.16,162.17,17600.0,129.9686,129.9926,129.9526,129.9606,17600.0
2013-05-03 15:10:00,162.17,162.24,162.15,162.2,8100.0,129.9606,130.0167,129.9446,129.9846,8100.0
2013-05-03 15:15:00,162.2,162.2,162.11,162.17,17100.0,129.9846,129.9846,129.9125,129.9606,17100.0
2013-05-03 15:20:00,162.19,162.19,162.12,162.13,10400.0,129.9766,129.9766,129.9205,129.9285,10400.0
2013-05-03 15:25:00,162.13,162.26,162.13,162.26,23800.0,129.9285,130.0327,129.9285,130.0327,23800.0
2013-05-03 15:30:00,162.26,162.35,162.23,162.32,27200.0,130.0327,130.1048,130.0087,130.0808,27200.0
2013-05-03 15:35:00,162.33,162.38,162.32,162.36,29400.0,130.0888,130.1289,130.0808,130.1128,29400.0
2013-05-03 15:40:00,162.34,162.42,162.33,162.42,32000.0,130.0968,130.1609,130.0888,130.1609,32000.0
2013-05-03 15:45:00,162.42,162.47,162.39,162.39,47400.0,130.1609,130.201,130.1369,130.1369,47400.0
2013-05-03 15:50:00,162.41,162.43,162.3,162.31,59400.0,130.1529,130.1689,130.0648,130.0728,59400.0
2013-05-03 15:55:00,162.31,162.31,162.17,162.17,243500.0,130.0728,130.0728,129.9606,129.9606,243500.0
2013-05-06 09:30:00,162.31,162.46,162.24,162.44,62700.0,130.0728,130.193,130.0167,130.177,62700.0
2013-05-06 09:35:00,162.44,162.53,162.39,162.47,47000.0,130.177,130.2491,130.1369,130.201,47000.0
2013-05-06 09:40:00,162.45,162.48,162.29,162.35,58800.0,130.185,130.209,130.0567,130.1048,58800.0
2013-05-06 09:45:00,162.34,162.35,162.25,162.3,50700.0,130.0968,130.1048,130.0247,130.0648,50700.0
2013-05-06 09:50:00,162.29,162.35,162.23,162.27,31800.0,130.0567,130.1048,130.0087,130.0407,31800.0
2013-05-06 09:55:00,162.25,162.31,162.24,162.28,13000.0,130.0247,130.0728,130.0167,130.0487,13000.0
2013-05-06 10:00:00,162.31,162.37,162.31,162.34,55600.0,130.0728,130.1209,130.0728,130.0968,55600.0
2013-05-06 10:05:00,162.33,162.46,162.33,162.39,105300.0,130.0888,130.193,130.0888,130.1369,105300.0
2013-05-06 10:10:00,162.42,162.5,162.42,162.46,75400.0,130.1609,130.225,130.1609,130.193,75400.0
2013-05-06 10:15:00,162.46,162.53,162.44,162.48,26600.0,130.193,130.2491,130.177,130.209,26600.0
2013-05-06 10:20:00,162.48,162.57,162.46,162.49,30600.0,130.209,130.2811,130.193,130.217,30600.0
2013-05-06 10:25:00,162.49,162.62,162.45,162.59,37000.0,130.217,130.3212,130.185,130.2972,37000.0
2013-05-06 10:30:00,162.59,162.62,162.52,162.62,51300.0,130.2972,130.3212,130.2411,130.3212,51300.0
2013-05-06 10:35:00,162.63,162.65,162.56,162.57,37600.0,130.3292,130.3452,130.2731,130.2811,37600.0
2013-05-06 10:40:00,162.58,162.58,162.46,162.52,28200.0,130.2891,130.2891,130.193,130.2411,28200.0
2013-05-06 10:45:00,162.49,162.51,162.45,162.45,15800.0,130.217,130.233,130.185,130.185,15800.0
2013-05-06 10:50:00,162.45,162.45,162.36,162.39,29500.0,130.185,130.185,130.1128,130.1369,29500.0
2013-05-06 10:55:00,162.38,162.41,162.27,162.32,28200.0,130.1289,130.1529,130.0407,130.0808,28200.0
2013-05-06 11:00:00,162.32,162.34,162.27,162.3,22400.0,130.0808,130.0968,130.0407,130.0648,22400.0
2013-05-06 11:05:00,162.29,162.34,162.27,162.31,31400.0,130.0567,130.0968,130.0407,130.0728,31400.0
2013-05-06 11:10:00,162.31,162.4,162.28,162.36,29500.0,130.0728,130.1449,130.0487,130.1128,29500.0
2013-05-06 11:15:00,162.39,162.42,162.38,162.4,19300.0,130.1369,130.1609,130.1289,130.1449,19300.0
2013-05-06 11:20:00,162.4,162.43,162.38,162.43,14400.0,130.1449,130.1689,130.1289,130.1689,14400.0
2013-05-06 11:25:00,162.42,162.45,162.41,162.42,14000.0,130.1609,130.185,130.1529,130.1609,14000.0
2013-05-06 11:30:00,162.4,162.42,162.28,162.3,44000.0,130.1449,130.1609,130.0487,130.0648,44000.0
2013-05-06 11:35:00,162.31,162.37,162.3,162.37,15100.0,130.0728,130.1209,130.0648,130.1209,15100.0
2013-05-06 11:40:00,162.36,162.49,162.36,162.46,38500.0,130.1128,130.217,130.1128,130.193,38500.0
2013-05-06 11:45:00,162.46,162.54,162.44,162.53,11500.0,130.193,130.2571,130.177,130.2491,11500.0
2013-05-06 11:50:00,162.51,162.54,162.51,162.54,13700.0,130.233,130.2571,130.233,130.2571,13700.0
2013-05-06 11:55:00,162.53,162.59,162.51,162.57,21100.0,130.2491,130.2972,130.233,130.2811,21100.0
2013-05-06 12:00:00,162.57,162.59,162.54,162.54,8500.0,130.2811,130.2972,130.2571,130.2571,8500.0
2013-05-06 12:05:00,162.57,162.61,162.54,162.61,10400.0,130.2811,130.3132,130.2571,130.3132,10400.0
2013-05-06 12:10:00,162.61,162.64,162.6,162.64,14600.0,130.3132,130.3372,130.3052,130.3372,14600.0
2013-05-06 12:15:00,162.64,162.67,162.62,162.65,14300.0,130.3372,130.3613,130.3212,130.3452,14300.0
2013-05-06 12:20:00,162.65,162.65,162.58,162.58,15000.0,130.3452,130.3452,130.2891,130.2891,15000.0
2013-05-06 12:25:00,162.59,162.62,162.58,162.6,14100.0,130.2972,130.3212,130.2891,130.3052,14100.0
2013-05-06 12:30:00,162.58,162.59,162.57,162.58,7300.0,130.2891,130.2972,130.2811,130.2891,7300.0
2013-05-06 12:35:00,162.58,162.6,162.56,162.58,9200.0,130.2891,130.3052,130.2731,130.2891,9200.0
2013-05-06 12:40:00,162.59,162.6,162.56,162.58,29100.0,130.2972,130.3052,130.2731,130.2891,29100.0
2013-05-06 12:45:00,162.57,162.64,162.56,162.63,39100.0,130.2811,130.3372,130.2731,130.3292,39100.0
2013-05-06 12:50:00,162.63,162.67,162.63,162.66,28300.0,130.3292,130.3613,130.3292,130.3533,28300.0
2013-05-06 12:55:00,162.65,162.66,162.59,162.61,56700.0,130.3452,130.3533,130.2972,130.3132,56700.0
2013-05-06 13:00:00,162.61,162.64,162.55,162.55,32800.0,130.3132,130.3372,130.2651,130.2651,32800.0
2013-05-06 13:05:00,162.56,162.61,162.55,162.6,34700.0,130.2731,130.3132,130.2651,130.3052,34700.0
2013-05-06 13:10:00,162.59,162.62,162.58,162.58,31600.0,130.2972,130.3212,130.2891,130.2891,31600.0
2013-05-06 13:15:00,162.58,162.62,162.58,162.62,46700.0,130.2891,130.3212,130.2891,130.3212,46700.0
2013-05-06 13:20:00,162.61,162.65,162.61,162.64,35000.0,130.3132,130.3452,130.3132,130.3372,35000.0
2013-05-06 13:25:00,162.64,162.65,162.59,162.65,26000.0,130.3372,130.3452,130.2972,130.3452,26000.0
2013-05-06 13:30:00,162.64,162.73,162.63,162.71,58100.0,130.3372,130.4094,130.3292,130.3933,58100.0
2013-05-06 13:35:00,162.71,162.75,162.67,162.68,37900.0,130.3933,130.4254,130.3613,130.3693,37900.0
2013-05-06 13:40:00,162.68,162.71,162.68,162.71,6700.0,130.3693,130.3933,130.3693,130.3933,6700.0
2013-05-06 13:45:00,162.7,162.71,162.67,162.69,3900.0,130.3853,130.3933,130.3613,130.3773,3900.0
2013-05-06 13:50:00,162.7,162.77,162.69,162.77,8600.0,130.3853,130.4414,130.3773,130.4414,8600.0
2013-05-06 13:55:00,162.76,162.79,162.74,162.79,27200.0,130.4334,130.4574,130.4174,130.4574,27200.0
2013-05-06 14:00:00,162.77,162.78,162.73,162.75,33700.0,130.4414,130.4494,130.4094,130.4254,33700.0
2013-05-06 14:05:00,162.75,162.78,162.73,162.77,9400.0,130.4254,130.4494,130.4094,130.4414,9400.0
2013-05-06 14:10:00,162.76,162.81,162.76,162.79,31300.0,130.4334,130.4735,130.4334,130.4574,31300.0
2013-05-06 14:15:00,162.78,162.8,162.76,162.78,9900.0,130.4494,130.4655,130.4334,130.4494,9900.0
2013-05-06 14:20:00,162.79,162.82,162.77,162.79,20200.0,130.4574,130.4815,130.4414,130.4574,20200.0
2013-05-06 14:25:00,162.8,162.81,162.76,162.77,15900.0,130.4655,130.4735,130.4334,130.4414,15900.0
2013-05-06 14:30:00,162.78,162.79,162.74,162.74,15500.0,130.4494,130.4574,130.4174,130.4174,15500.0
2013-05-06 14:35:00,162.74,162.76,162.74,162.74,7500.0,130.4174,130.4334,130.4174,130.4174,7500.0
2013-05-06 14:40:00,162.75,162.78,162.74,162.75,20600.0,130.4254,130.4494,130.4174,130.4254,20600.0
2013-05-06 14:45:00,162.73,162.73,162.68,162.7,34600.0,130.4094,130.4094,130.3693,130.3853,34600.0
2013-05-06 14:50:00,162.69,162.73,162.69,162.72,20500.0,130.3773,130.4094,130.3773,130.4013,20500.0
2013-05-06 14:55:00,162.73,162.73,162.68,162.68,13500.0,130.4094,130.4094,130.3693,130.3693,13500.0
2013-05-06 15:00:00,162.7,162.73,162.69,162.73,20800.0,130.3853,130.4094,130.3773,130.4094,20800.0
2013-05-06 15:05:00,162.73,162.73,162.65,162.71,38600.0,130.4094,130.4094,130.3452,130.3933,38600.0
2013-05-06 15:10:00,162.71,162.72,162.67,162.69,8900.0,130.3933,130.4013,130.3613,130.3773,8900.0
2013-05-06 15:15:00,162.68,162.69,162.65,162.67,12300.0,130.3693,130.3773,130.3452,130.3613,12300.0
2013-05-06 15:20:00,162.67,162.67,162.57,162.57,22300.0,130.3613,130.3613,130.2811,130.2811,22300.0
2013-05-06 15:25:00,162.57,162.61,162.57,162.6,34900.0,130.2811,130.3132,130.2811,130.3052,34900.0
2013-05-06 15:30:00,162.6,162.64,162.6,162.61,31100.0,130.3052,130.3372,130.3052,130.3132,31100.0
2013-05-06 15:35:00,162.63,162.67,162.6,162.67,47500.0,130.3292,130.3613,130.3052,130.3613,47500.0
2013-05-06 15:40:00,162.66,162.72,162.66,162.7,85300.0,130.3533,130.4013,130.3533,130.3853,85300.0
2013-05-06 15:45:00,162.7,162.72,162.63,162.65,65200.0,130.3853,130.4013,130.3292,130.3452,65200.0
2013-05-06 15:50:00,162.65,162.67,162.54,162.54,29300.0,130.3452,130.3613,130.2571,130.2571,29300.0
2013-05-06 15:55:00,162.54,162.6,162.5,162.6,119100.0,130.2571,130.3052,130.225,130.3052,119100.0
2013-05-07 09:30:00,162.95,162.97,162.8,162.97,116300.0,130.5857,130.6017,130.4655,130.6017,116300.0
2013-05-07 09:35:00,162.96,163.1,162.94,163.07,56500.0,130.5937,130.7059,130.5776,130.6818,56500.0
2013-05-07 09:40:00,163.1,163.12,163.02,163.04,41800.0,130.7059,130.7219,130.6418,130.6578,41800.0
2013-05-07 09:45:00,163.05,163.13,163.03,163.11,37400.0,130.6658,130.7299,130.6498,130.7139,37400.0
2013-05-07 09:50:00,163.09,163.19,163.07,163.11,32700.0,130.6979,130.778,130.6818,130.7139,32700.0
2013-05-07 09:55:00,163.09,163.2,163.07,163.2,49100.0,130.6979,130.786,130.6818,130.786,49100.0
2013-05-07 10:00:00,163.19,163.25,163.05,163.05,47100.0,130.778,130.8261,130.6658,130.6658,47100.0
2013-05-07 10:05:00,163.04,163.06,162.89,162.9,45300.0,130.6578,130.6738,130.5376,130.5456,45300.0
2013-05-07 10:10:00,162.91,162.91,162.71,162.75,46100.0,130.5536,130.5536,130.3933,130.4254,46100.0
2013-05-07 10:15:00,162.74,162.77,162.52,162.53,63600.0,130.4174,130.4414,130.2411,130.2491,63600.0
2013-05-07 10:20:00,162.54,162.7,162.49,162.69,38500.0,130.2571,130.3853,130.217,130.3773,38500.0
2013-05-07 10:25:00,162.71,162.8,162.71,162.77,39300.0,130.3933,130.4655,130.3933,130.4414,39300.0
2013-05-07 10:30:00,162.77,162.87,162.71,162.83,45100.0,130.4414,130.5215,130.3933,130.4895,45100.0
2013-05-07 10:35:00,162.83,162.93,162.78,162.87,32500.0,130.4895,130.5696,130.4494,130.5215,32500.0
2013-05-07 10:40:00,162.86,162.87,162.83,162.86,12300.0,130.5135,130.5215,130.4895,130.5135,12300.0
2013-05-07 10:45:00,162.87,162.99,162.87,162.97,21600.0,130.5215,130.6177,130.5215,130.6017,21600.0
2013-05-07 10:50:00,162.97,162.97,162.87,162.88,14400.0,130.6017,130.6017,130.5215,130.5296,14400.0
2013-05-07 10:55:00,162.87,162.94,162.82,162.84,35600.0,130.5215,130.5776,130.4815,130.4975,35600.0
2013-05-07 11:00:00,162.85,162.98,162.84,162.93,42700.0,130.5055,130.6097,130.4975,130.5696,42700.0
2013-05-07 11:05:00,162.93,163.01,162.9,162.97,25600.0,130.5696,130.6337,130.5456,130.6017,25600.0
2013-05-07 11:10:00,162.97,163.07,162.97,163.04,57200.0,130.6017,130.6818,130.6017,130.6578,57200.0
2013-05-07 11:15:00,163.03,163.03,162.93,162.97,16200.0,130.6498,130.6498,130.5696,130.6017,16200.0
2013-05-07 11:20:00,162.97,163.06,162.97,163.06,18500.0,130.6017,130.6738,130.6017,130.6738,18500.0
2013-05-07 11:25:00,163.03,163.06,162.96,162.98,21900.0,130.6498,130.6738,130.5937,130.6097,21900.0
2013-05-07 11:30:00,162.97,162.99,162.92,162.98,19300.0,130.6017,130.6177,130.5616,130.6097,19300.0
2013-05-07 11:35:00,162.98,163.03,162.98,162.98,17100.0,130.6097,130.6498,130.6097,130.6097,17100.0
2013-05-07 11:40:00,162.96,163.01,162.96,162.97,23400.0,130.5937,130.6337,130.5937,130.6017,23400.0
2013-05-07 11:45:00,162.96,162.98,162.93,162.95,19600.0,130.5937,130.6097,130.5696,130.5857,19600.0
2013-05-07 11:50:00,162.93,162.94,162.82,162.84,33400.0,130.5696,130.5776,130.4815,130.4975,33400.0
2013-05-07 11:55:00,162.83,162.92,162.83,162.92,16400.0,130.4895,130.5616,130.4895,130.5616,16400.0
2013-05-07 12:00:00,162.91,162.98,162.91,162.98,8200.0,130.5536,130.6097,130.5536,130.6097,8200.0
2013-05-07 12:05:00,162.97,163.04,162.97,163.04,29400.0,130.6017,130.6578,130.6017,130.6578,29400.0
2013-05-07 12:10:00,163.04,163.08,163.02,163.05,39100.0,130.6578,130.6898,130.6418,130.6658,39100.0
2013-05-07 12:15:00,163.06,163.07,163.01,163.01,16000.0,130.6738,130.6818,130.6337,130.6337,16000.0
2013-05-07 12:20:00,163.02,163.08,163.02,163.07,31500.0,130.6418,130.6898,130.6418,130.6818,31500.0
2013-05-07 12:25:00,163.08,163.08,163.05,163.05,11100.0,130.6898,130.6898,130.6658,130.6658,11100.0
2013-05-07 12:30:00,163.06,163.06,163.02,163.05,14100.0,130.6738,130.6738,130.6418,130.6658,14100.0
2013-05-07 12:35:00,163.06,163.14,163.04,163.14,35500.0,130.6738,130.7379,130.6578,130.7379,35500.0
2013-05-07 12:40:00,163.13,163.17,163.09,163.16,12500.0,130.7299,130.762,130.6979,130.7539,12500.0
2013-05-07 12:45:00,163.16,163.17,163.13,163.16,8700.0,130.7539,130.762,130.7299,130.7539,8700.0
2013-05-07 12:50:00,163.16,163.21,163.15,163.18,23500.0,130.7539,130.794,130.7459,130.77,23500.0
2013-05-07 12:55:00,163.18,163.29,163.18,163.25,88200.0,130.77,130.8581,130.77,130.8261,88200.0
2013-05-07 13:00:00,163.25,163.26,163.21,163.24,112400.0,130.8261,130.8341,130.794,130.8181,112400.0
2013-05-07 13:05:00,163.25,163.26,163.19,163.26,117900.0,130.8261,130.8341,130.778,130.8341,117900.0
2013-05-07 13:10:00,163.25,163.27,163.19,163.25,259300.0,130.8261,130.8421,130.778,130.8261,259300.0
2013-05-07 13:15:00,163.25,163.29,163.24,163.28,148100.0,130.8261,130.8581,130.8181,130.8501,148100.0
2013-05-07 13:20:00,163.28,163.32,163.19,163.2,172000.0,130.8501,130.8822,130.778,130.786,172000.0
2013-05-07 13:25:00,163.21,163.3,163.2,163.28,166300.0,130.794,130.8661,130.786,130.8501,166300.0
2013-05-07 13:30:00,163.29,163.31,163.26,163.28,85900.0,130.8581,130.8742,130.8341,130.8501,85900.0
2013-05-07 13:35:00,163.28,163.38,163.28,163.35,63100.0,130.8501,130.9303,130.8501,130.9062,63100.0
2013-05-07 13:40:00,163.34,163.4,163.34,163.38,142700.0,130.8982,130.9463,130.8982,130.9303,142700.0
2013-05-07 13:45:00,163.38,163.42,163.38,163.4,148400.0,130.9303,130.9623,130.9303,130.9463,148400.0
2013-05-07 13:50:00,163.4,163.45,163.38,163.4,84700.0,130.9463,130.9864,130.9303,130.9463,84700.0
2013-05-07 13:55:00,163.4,163.41,163.39,163.39,9800.0,130.9463,130.9543,130.9383,130.9383,9800.0
2013-05-07 14:00:00,163.39,163.4,163.37,163.38,15700.0,130.9383,130.9463,130.9222,130.9303,15700.0
2013-05-07 14:05:00,163.39,163.41,163.38,163.4,86700.0,130.9383,130.9543,130.9303,130.9463,86700.0
2013-05-07 14:10:00,163.41,163.43,163.4,163.42,116300.0,130.9543,130.9703,130.9463,130.9623,116300.0
2013-05-07 14:15:00,163.42,163.45,163.39,163.39,148500.0,130.9623,130.9864,130.9383,130.9383,148500.0
2013-05-07 14:20:00,163.39,163.4,163.34,163.38,164500.0,130.9383,130.9463,130.8982,130.9303,164500.0
2013-05-07 14:25:00,163.39,163.41,163.34,163.35,91000.0,130.9383,130.9543,130.8982,130.9062,91000.0
2013-05-07 14:30:00,163.37,163.37,163.29,163.3,13400.0,130.9222,130.9222,130.8581,130.8661,13400.0
2013-05-07 14:35:00,163.31,163.32,163.24,163.28,132300.0,130.8742,130.8822,130.8181,130.8501,132300.0
2013-05-07 14:40:00,163.28,163.32,163.27,163.28,252500.0,130.8501,130.8822,130.8421,130.8501,252500.0
2013-05-07 14:45:00,163.29,163.37,163.28,163.37,16100.0,130.8581,130.9222,130.8501,130.9222,16100.0
2013-05-07 14:50:00,163.37,163.4,163.34,163.36,133100.0,130.9222,130.9463,130.8982,130.9142,133100.0
2013-05-07 14:55:00,163.37,163.45,163.35,163.42,82900.0,130.9222,130.9864,130.9062,130.9623,82900.0
2013-05-07 15:00:00,163.45,163.47,163.39,163.39,86700.0,130.9864,131.0024,130.9383,130.9383,86700.0
2013-05-07 15:05:00,163.4,163.42,163.39,163.41,33100.0,130.9463,130.9623,130.9383,130.9543,33100.0
2013-05-07 15:10:00,163.42,163.45,163.39,163.43,98400.0,130.9623,130.9864,130.9383,130.9703,98400.0
2013-05-07 15:15:00,163.44,163.46,163.42,163.44,101200.0,130.9783,130.9944,130.9623,130.9783,101200.0
2013-05-07 15:20:00,163.44,163.45,163.4,163.43,88900.0,130.9783,130.9864,130.9463,130.9703,88900.0
2013-05-07 15:25:00,163.43,163.45,163.41,163.43,239500.0,130.9703,130.9864,130.9543,130.9703,239500.0
2013-05-07 15:30:00,163.42,163.45,163.39,163.4,68300.0,130.9623,130.9864,130.9383,130.9463,68300.0
2013-05-07 15:35:00,163.41,163.41,163.34,163.4,111900.0,130.9543,130.9543,130.8982,130.9463,111900.0
2013-05-07 15:40:00,163.41,163.44,163.38,163.38,33800.0,130.9543,130.9783,130.9303,130.9303,33800.0
2013-05-07 15:45:00,163.38,163.43,163.34,163.34,182700.0,130.9303,130.9703,130.8982,130.8982,182700.0
2013-05-07 15:50:00,163.35,163.37,163.34,163.37,88800.0,130.9062,130.9222,130.8982,130.9222,88800.0
2013-05-07 15:55:00,163.37,163.44,163.32,163.41,360800.0,130.9222,130.9783,130.8822,130.9543,360800.0
2013-05-08 09:30:00,163.25,163.35,163.2,163.2,81100.0,130.8261,130.9062,130.786,130.786,81100.0
2013-05-08 09:35:00,163.2,163.26,163.16,163.22,27500.0,130.786,130.8341,130.7539,130.802,27500.0
2013-05-08 09:40:00,163.22,163.35,163.2,163.35,63000.0,130.802,130.9062,130.786,130.9062,63000.0
2013-05-08 09:45:00,163.35,163.41,163.34,163.35,21900.0,130.9062,130.9543,130.8982,130.9062,21900.0
2013-05-08 09:50:00,163.37,163.49,163.32,163.49,116400.0,130.9222,131.0184,130.8822,131.0184,116400.0
2013-05-08 09:55:00,163.5,163.57,163.42,163.57,20700.0,131.0264,131.0825,130.9623,131.0825,20700.0
2013-05-08 10:00:00,163.61,163.64,163.57,163.61,20800.0,131.1146,131.1386,131.0825,131.1146,20800.0
2013-05-08 10:05:00,163.62,163.62,163.53,163.55,38000.0,131.1226,131.1226,131.0505,131.0665,38000.0
2013-05-08 10:10:00,163.57,163.68,163.57,163.67,113200.0,131.0825,131.1707,131.0825,131.1627,113200.0
2013-05-08 10:15:00,163.65,163.73,163.61,163.61,71100.0,131.1466,131.2107,131.1146,131.1146,71100.0
2013-05-08 10:20:00,163.62,163.66,163.6,163.62,26400.0,131.1226,131.1546,131.1066,131.1226,26400.0
2013-05-08 10:25:00,163.62,163.69,163.6,163.69,9800.0,131.1226,131.1787,131.1066,131.1787,9800.0
2013-05-08 10:30:00,163.68,163.75,163.64,163.75,26200.0,131.1707,131.2268,131.1386,131.2268,26200.0
2013-05-08 10:35:00,163.75,163.82,163.75,163.78,25600.0,131.2268,131.2829,131.2268,131.2508,25600.0
2013-05-08 10:40:00,163.79,163.81,163.77,163.79,18300.0,131.2588,131.2748,131.2428,131.2588,18300.0
2013-05-08 10:45:00,163.83,163.85,163.77,163.83,24600.0,131.2909,131.3069,131.2428,131.2909,24600.0
2013-05-08 10:50:00,163.83,163.89,163.81,163.83,23000.0,131.2909,131.339,131.2748,131.2909,23000.0
2013-05-08 10:55:00,163.83,163.85,163.76,163.76,17400.0,131.2909,131.3069,131.2348,131.2348,17400.0
2013-05-08 11:00:00,163.77,163.82,163.76,163.8,11900.0,131.2428,131.2829,131.2348,131.2668,11900.0
2013-05-08 11:05:00,163.8,163.88,163.77,163.88,13500.0,131.2668,131.3309,131.2428,131.3309,13500.0
2013-05-08 11:10:00,163.9,163.92,163.88,163.9,30600.0,131.347,131.363,131.3309,131.347,30600.0
2013-05-08 11:15:00,163.9,163.94,163.9,163.91,10600.0,131.347,131.379,131.347,131.355,10600.0
2013-05-08 11:20:00,163.91,163.95,163.91,163.91,29500.0,131.355,131.387,131.355,131.355,29500.0
2013-05-08 11:25:00,163.91,163.95,163.9,163.93,13600.0,131.355,131.387,131.347,131.371,13600.0
2013-05-08 11:30:00,163.93,163.95,163.9,163.93,33500.0,131.371,131.387,131.347,131.371,33500.0
2013-05-08 11:35:00,163.94,163.96,163.93,163.96,18800.0,131.379,131.3951,131.371,131.3951,18800.0
2013-05-08 11:40:00,163.95,163.97,163.91,163.94,11900.0,131.387,131.4031,131.355,131.379,11900.0
2013-05-08 11:45:00,163.93,163.95,163.93,163.93,7500.0,131.371,131.387,131.371,131.371,7500.0
2013-05-08 11:50:00,163.93,163.95,163.91,163.94,25700.0,131.371,131.387,131.355,131.379,25700.0
2013-05-08 11:55:00,163.94,164.01,163.94,164.0,19900.0,131.379,131.4351,131.379,131.4271,19900.0
2013-05-08 12:00:00,164.0,164.02,163.99,164.01,29700.0,131.4271,131.4431,131.4191,131.4351,29700.0
2013-05-08 12:05:00,164.01,164.04,164.0,164.02,11600.0,131.4351,131.4592,131.4271,131.4431,11600.0
2013-05-08 12:10:00,164.01,164.01,164.0,164.0,8300.0,131.4351,131.4351,131.4271,131.4271,8300.0
2013-05-08 12:15:00,164.01,164.02,163.97,163.97,18000.0,131.4351,131.4431,131.4031,131.4031,18000.0
2013-05-08 12:20:00,163.98,164.04,163.96,163.99,19500.0,131.4111,131.4592,131.3951,131.4191,19500.0
2013-05-08 12:25:00,163.98,163.98,163.89,163.91,17400.0,131.4111,131.4111,131.339,131.355,17400.0
2013-05-08 12:30:00,163.91,163.91,163.79,163.8,20300.0,131.355,131.355,131.2588,131.2668,20300.0
2013-05-08 12:35:00,163.8,163.87,163.8,163.85,39100.0,131.2668,131.3229,131.2668,131.3069,39100.0
2013-05-08 12:40:00,163.86,163.9,163.85,163.89,19200.0,131.3149,131.347,131.3069,131.339,19200.0
2013-05-08 12:45:00,163.9,163.94,163.86,163.91,10400.0,131.347,131.379,131.3149,131.355,10400.0
2013-05-08 12:50:00,163.91,163.93,163.9,163.93,10900.0,131.355,131.371,131.347,131.371,10900.0
2013-05-08 12:55:00,163.92,163.93,163.88,163.91,7200.0,131.363,131.371,131.3309,131.355,7200.0
2013-05-08 13:00:00,163.93,163.97,163.93,163.95,5600.0,131.371,131.4031,131.371,131.387,5600.0
2013-05-08 13:05:00,163.95,164.03,163.95,163.99,8800.0,131.387,131.4512,131.387,131.4191,8800.0
2013-05-08 13:10:00,163.96,164.01,163.95,163.96,8600.0,131.3951,131.4351,131.387,131.3951,8600.0
2013-05-08 13:15:00,163.96,164.02,163.94,164.02,15500.0,131.3951,131.4431,131.379,131.4431,15500.0
2013-05-08 13:20:00,164.02,164.05,163.99,164.02,13800.0,131.4431,131.4672,131.4191,131.4431,13800.0
2013-05-08 13:25:00,164.01,164.02,163.95,163.97,10000.0,131.4351,131.4431,131.387,131.4031,10000.0
2013-05-08 13:30:00,163.97,164.04,163.96,164.04,15400.0,131.4031,131.4592,131.3951,131.4592,15400.0
2013-05-08 13:35:00,164.04,164.05,163.96,163.97,9400.0,131.4592,131.4672,131.3951,131.4031,9400.0
2013-05-08 13:40:00,163.97,163.97,163.9,163.92,20000.0,131.4031,131.4031,131.347,131.363,20000.0
2013-05-08 13:45:00,163.91,163.94,163.87,163.88,9500.0,131.355,131.379,131.3229,131.3309,9500.0
2013-05-08 13:50:00,163.87,163.91,163.85,163.9,22400.0,131.3229,131.355,131.3069,131.347,22400.0
2013-05-08 13:55:00,163.89,163.9,163.84,163.89,21600.0,131.339,131.347,131.2989,131.339,21600.0
2013-05-08 14:00:00,163.87,163.93,163.85,163.93,15000.0,131.3229,131.371,131.3069,131.371,15000.0
2013-05-08 14:05:00,163.92,163.94,163.87,163.9,12500.0,131.363,131.379,131.3229,131.347,12500.0
2013-05-08 14:10:00,163.91,163.92,163.88,163.92,13100.0,131.355,131.363,131.3309,131.363,13100.0
2013-05-08 14:15:00,163.91,163.92,163.87,163.91,22400.0,131.355,131.363,131.3229,131.355,22400.0
2013-05-08 14:20:00,163.91,163.96,163.91,163.93,25000.0,131.355,131.3951,131.355,131.371,25000.0
2013-05-08 14:25:00,163.91,163.93,163.9,163.9,28200.0,131.355,131.371,131.347,131.347,28200.0
2013-05-08 14:30:00,163.9,163.9,163.75,163.75,27400.0,131.347,131.347,131.2268,131.2268,27400.0
2013-05-08 14:35:00,163.75,163.75,163.66,163.73,36900.0,131.2268,131.2268,131.1546,131.2107,36900.0
2013-05-08 14:40:00,163.73,163.73,163.62,163.64,28500.0,131.2107,131.2107,131.1226,131.1386,28500.0
2013-05-08 14:45:00,163.63,163.67,163.55,163.65,55300.0,131.1306,131.1627,131.0665,131.1466,55300.0
2013-05-08 14:50:00,163.66,163.74,163.62,163.7,86500.0,131.1546,131.2188,131.1226,131.1867,86500.0
2013-05-08 14:55:00,163.7,163.75,163.68,163.75,47200.0,131.1867,131.2268,131.1707,131.2268,47200.0
2013-05-08 15:00:00,163.76,163.76,163.72,163.76,28100.0,131.2348,131.2348,131.2027,131.2348,28100.0
2013-05-08 15:05:00,163.76,163.83,163.73,163.82,74900.0,131.2348,131.2909,131.2107,131.2829,74900.0
2013-05-08 15:10:00,163.83,163.88,163.81,163.87,33200.0,131.2909,131.3309,131.2748,131.3229,33200.0
2013-05-08 15:15:00,163.86,163.96,163.83,163.94,99800.0,131.3149,131.3951,131.2909,131.379,99800.0
2013-05-08 15:20:00,163.95,164.04,163.95,164.01,58700.0,131.387,131.4592,131.387,131.4351,58700.0
2013-05-08 15:25:00,164.01,164.12,164.01,164.07,72400.0,131.4351,131.5233,131.4351,131.4832,72400.0
2013-05-08 15:30:00,164.08,164.15,164.08,164.09,60700.0,131.4912,131.5473,131.4912,131.4992,60700.0
2013-05-08 15:35:00,164.09,164.1,164.04,164.06,83700.0,131.4992,131.5073,131.4592,131.4752,83700.0
2013-05-08 15:40:00,164.06,164.1,164.06,164.09,42400.0,131.4752,131.5073,131.4752,131.4992,42400.0
2013-05-08 15:45:00,164.09,164.14,164.09,164.12,73500.0,131.4992,131.5393,131.4992,131.5233,73500.0
2013-05-08 15:50:00,164.13,164.16,164.07,164.1,73700.0,131.5313,131.5553,131.4832,131.5073,73700.0
2013-05-08 15:55:00,164.1,164.2,164.08,164.15,183200.0,131.5073,131.5874,131.4912,131.5473,183200.0
2013-05-09 09:30:00,164.09,164.22,164.03,164.19,80100.0,131.4992,131.6034,131.4512,131.5794,80100.0
2013-05-09 09:35:00,164.21,164.23,164.1,164.2,40400.0,131.5954,131.6114,131.5073,131.5874,40400.0
2013-05-09 09:40:00,164.21,164.27,164.11,164.13,66700.0,131.5954,131.6435,131.5153,131.5313,66700.0
2013-05-09 09:45:00,164.13,164.23,164.01,164.01,30100.0,131.5313,131.6114,131.4351,131.4351,30100.0
2013-05-09 09:50:00,164.02,164.23,164.0,164.23,55100.0,131.4431,131.6114,131.4271,131.6114,55100.0
2013-05-09 09:55:00,164.22,164.27,164.18,164.19,64900.0,131.6034,131.6435,131.5714,131.5794,64900.0
2013-05-09 10:00:00,164.21,164.21,164.08,164.09,35600.0,131.5954,131.5954,131.4912,131.4992,35600.0
2013-05-09 10:05:00,164.09,164.1,163.86,163.88,40400.0,131.4992,131.5073,131.3149,131.3309,40400.0
2013-05-09 10:10:00,163.88,163.98,163.84,163.97,48400.0,131.3309,131.4111,131.2989,131.4031,48400.0
2013-05-09 10:15:00,163.98,163.98,163.8,163.81,24700.0,131.4111,131.4111,131.2668,131.2748,24700.0
2013-05-09 10:20:00,163.82,163.85,163.7,163.71,29600.0,131.2829,131.3069,131.1867,131.1947,29600.0
2013-05-09 10:25:00,163.71,163.76,163.67,163.74,63800.0,131.1947,131.2348,131.1627,131.2188,63800.0
2013-05-09 10:30:00,163.73,163.83,163.73,163.81,24300.0,131.2107,131.2909,131.2107,131.2748,24300.0
2013-05-09 10:35:00,163.81,163.93,163.8,163.88,14600.0,131.2748,131.371,131.2668,131.3309,14600.0
2013-05-09 10:40:00,163.89,163.92,163.83,163.9,10500.0,131.339,131.363,131.2909,131.347,10500.0
2013-05-09 10:45:00,163.9,163.96,163.9,163.94,18800.0,131.347,131.3951,131.347,131.379,18800.0
2013-05-09 10:50:00,163.93,163.93,163.81,163.81,37000.0,131.371,131.371,131.2748,131.2748,37000.0
2013-05-09 10:55:00,163.82,163.86,163.78,163.81,24500.0,131.2829,131.3149,131.2508,131.2748,24500.0
2013-05-09 11:00:00,163.77,163.96,163.76,163.94,34700.0,131.2428,131.3951,131.2348,131.379,34700.0
2013-05-09 11:05:00,163.94,163.96,163.89,163.94,6000.0,131.379,131.3951,131.339,131.379,6000.0
2013-05-09 11:10:00,163.94,163.95,163.88,163.89,22400.0,131.379,131.387,131.3309,131.339,22400.0
2013-05-09 11:15:00,163.9,163.9,163.78,163.8,33900.0,131.347,131.347,131.2508,131.2668,33900.0
2013-05-09 11:20:00,163.82,163.92,163.81,163.88,31200.0,131.2829,131.363,131.2748,131.3309,31200.0
2013-05-09 11:25:00,163.87,164.02,163.87,164.02,19200.0,131.3229,131.4431,131.3229,131.4431,19200.0
2013-05-09 11:30:00,163.98,164.04,163.92,163.92,33100.0,131.4111,131.4592,131.363,131.363,33100.0
2013-05-09 11:35:00,163.94,163.96,163.93,163.95,23300.0,131.379,131.3951,131.371,131.387,23300.0
2013-05-09 11:40:00,163.95,164.03,163.95,163.97,22200.0,131.387,131.4512,131.387,131.4031,22200.0
2013-05-09 11:45:00,163.96,164.0,163.95,163.97,5400.0,131.3951,131.4271,131.387,131.4031,5400.0
2013-05-09 11:50:00,163.97,163.97,163.91,163.93,3900.0,131.4031,131.4031,131.355,131.371,3900.0
2013-05-09 11:55:00,163.93,163.95,163.92,163.94,6500.0,131.371,131.387,131.363,131.379,6500.0
2013-05-09 12:00:00,163.95,164.02,163.93,163.98,34800.0,131.387,131.4431,131.371,131.4111,34800.0
2013-05-09 12:05:00,163.98,164.0,163.91,163.97,31800.0,131.4111,131.4271,131.355,131.4031,31800.0
2013-05-09 12:10:00,163.99,163.99,163.94,163.95,13900.0,131.4191,131.4191,131.379,131.387,13900.0
2013-05-09 12:15:00,163.96,163.96,163.91,163.91,10400.0,131.3951,131.3951,131.355,131.355,10400.0
2013-05-09 12:20:00,163.9,163.9,163.79,163.85,66400.0,131.347,131.347,131.2588,131.3069,66400.0
2013-05-09 12:25:00,163.87,163.87,163.82,163.85,12000.0,131.3229,131.3229,131.2829,131.3069,12000.0
2013-05-09 12:30:00,163.85,163.91,163.85,163.9,9500.0,131.3069,131.355,131.3069,131.347,9500.0
2013-05-09 12:35:00,163.9,163.93,163.88,163.93,10100.0,131.347,131.371,131.3309,131.371,10100.0
2013-05-09 12:40:00,163.94,164.0,163.93,163.95,23900.0,131.379,131.4271,131.371,131.387,23900.0
2013-05-09 12:45:00,163.94,163.96,163.93,163.93,7000.0,131.379,131.3951,131.371,131.371,7000.0
2013-05-09 12:50:00,163.95,163.98,163.95,163.97,10300.0,131.387,131.4111,131.387,131.4031,10300.0
2013-05-09 12:55:00,163.96,164.16,163.96,164.15,22300.0,131.3951,131.5553,131.3951,131.5473,22300.0
2013-05-09 13:00:00,164.15,164.22,164.1,164.21,47100.0,131.5473,131.6034,131.5073,131.5954,47100.0
2013-05-09 13:05:00,164.21,164.25,164.2,164.24,21000.0,131.5954,131.6275,131.5874,131.6194,21000.0
2013-05-09 13:10:00,164.23,164.24,164.2,164.22,28300.0,131.6114,131.6194,131.5874,131.6034,28300.0
2013-05-09 13:15:00,164.2,164.27,164.2,164.24,40100.0,131.5874,131.6435,131.5874,131.6194,40100.0
2013-05-09 13:20:00,164.24,164.26,164.22,164.24,27800.0,131.6194,131.6355,131.6034,131.6194,27800.0
2013-05-09 13:25:00,164.26,164.26,164.22,164.24,15500.0,131.6355,131.6355,131.6034,131.6194,15500.0
2013-05-09 13:30:00,164.24,164.41,164.24,164.41,51900.0,131.6194,131.7557,131.6194,131.7557,51900.0
2013-05-09 13:35:00,164.39,164.41,164.37,164.38,156700.0,131.7397,131.7557,131.7236,131.7316,156700.0
2013-05-09 13:40:00,164.38,164.46,164.35,164.46,74600.0,131.7316,131.7957,131.7076,131.7957,74600.0
2013-05-09 13:45:00,164.46,164.52,164.46,164.49,31700.0,131.7957,131.8438,131.7957,131.8198,31700.0
2013-05-09 13:50:00,164.48,164.49,164.39,164.39,67100.0,131.8118,131.8198,131.7397,131.7397,67100.0
2013-05-09 13:55:00,164.39,164.49,164.36,164.44,32500.0,131.7397,131.8198,131.7156,131.7797,32500.0
2013-05-09 14:00:00,164.44,164.46,164.39,164.39,18100.0,131.7797,131.7957,131.7397,131.7397,18100.0
2013-05-09 14:05:00,164.39,164.39,164.29,164.29,14900.0,131.7397,131.7397,131.6595,131.6595,14900.0
2013-05-09 14:10:00,164.29,164.3,164.26,164.29,10800.0,131.6595,131.6675,131.6355,131.6595,10800.0
2013-05-09 14:15:00,164.3,164.32,164.27,164.31,14600.0,131.6675,131.6836,131.6435,131.6755,14600.0
2013-05-09 14:20:00,164.3,164.32,164.26,164.26,12900.0,131.6675,131.6836,131.6355,131.6355,12900.0
2013-05-09 14:25:00,164.26,164.39,164.25,164.34,41700.0,131.6355,131.7397,131.6275,131.6996,41700.0
2013-05-09 14:30:00,164.34,164.37,164.27,164.29,31100.0,131.6996,131.7236,131.6435,131.6595,31100.0
2013-05-09 14:35:00,164.27,164.27,164.05,164.06,80400.0,131.6435,131.6435,131.4672,131.4752,80400.0
2013-05-09 14:40:00,164.06,164.06,163.94,163.98,60400.0,131.4752,131.4752,131.379,131.4111,60400.0
2013-05-09 14:45:00,163.98,163.98,163.86,163.87,26900.0,131.4111,131.4111,131.3149,131.3229,26900.0
2013-05-09 14:50:00,163.85,163.91,163.73,163.81,73300.0,131.3069,131.355,131.2107,131.2748,73300.0
2013-05-09 14:55:00,163.8,163.8,163.54,163.54,58600.0,131.2668,131.2668,131.0585,131.0585,58600.0
2013-05-09 15:00:00,163.53,163.64,163.29,163.53,75000.0,131.0505,131.1386,130.8581,131.0505,75000.0
2013-05-09 15:05:00,163.53,163.73,163.51,163.67,52300.0,131.0505,131.2107,131.0344,131.1627,52300.0
2013-05-09 15:10:00,163.65,163.74,163.59,163.6,42600.0,131.1466,131.2188,131.0985,131.1066,42600.0
2013-05-09 15:15:00,163.6,163.73,163.51,163.73,29900.0,131.1066,131.2107,131.0344,131.2107,29900.0
2013-05-09 15:20:00,163.71,163.88,163.69,163.87,31300.0,131.1947,131.3309,131.1787,131.3229,31300.0
2013-05-09 15:25:00,163.87,163.88,163.75,163.82,22200.0,131.3229,131.3309,131.2268,131.2829,22200.0
2013-05-09 15:30:00,163.83,163.94,163.8,163.8,71500.0,131.2909,131.379,131.2668,131.2668,71500.0
2013-05-09 15:35:00,163.78,163.82,163.66,163.67,28000.0,131.2508,131.2829,131.1546,131.1627,28000.0
2013-05-09 15:40:00,163.68,163.72,163.61,163.63,16500.0,131.1707,131.2027,131.1146,131.1306,16500.0
2013-05-09 15:45:00,163.59,163.62,163.47,163.62,107300.0,131.0985,131.1226,131.0024,131.1226,107300.0
2013-05-09 15:50:00,163.6,163.6,163.29,163.34,60200.0,131.1066,131.1066,130.8581,130.8982,60200.0
2013-05-09 15:55:00,163.34,163.69,163.34,163.65,282900.0,130.8982,131.1787,130.8982,131.1466,282900.0
2013-05-10 09:30:00,163.83,163.99,163.69,163.84,120700.0,131.2909,131.4191,131.1787,131.2989,120700.0
2013-05-10 09:35:00,163.83,164.04,163.79,163.87,59900.0,131.2909,131.4592,131.2588,131.3229,59900.0
2013-05-10 09:40:00,163.88,163.92,163.61,163.69,32300.0,131.3309,131.363,131.1146,131.1787,32300.0
2013-05-10 09:45:00,163.74,163.84,163.64,163.77,21800.0,131.2188,131.2989,131.1386,131.2428,21800.0
2013-05-10 09:50:00,163.75,163.78,163.65,163.69,29100.0,131.2268,131.2508,131.1466,131.1787,29100.0
2013-05-10 09:55:00,163.65,164.11,163.65,164.07,19400.0,131.1466,131.5153,131.1466,131.4832,19400.0
2013-05-10 10:00:00,164.08,164.2,164.07,164.1,28100.0,131.4912,131.5874,131.4832,131.5073,28100.0
2013-05-10 10:05:00,164.09,164.18,163.98,164.07,57200.0,131.4992,131.5714,131.4111,131.4832,57200.0
2013-05-10 10:10:00,164.07,164.12,164.02,164.07,22300.0,131.4832,131.5233,131.4431,131.4832,22300.0
2013-05-10 10:15:00,164.08,164.19,164.03,164.08,29900.0,131.4912,131.5794,131.4512,131.4912,29900.0
2013-05-10 10:20:00,164.05,164.06,163.93,163.97,70800.0,131.4672,131.4752,131.371,131.4031,70800.0
2013-05-10 10:25:00,163.98,164.0,163.9,163.9,114600.0,131.4111,131.4271,131.347,131.347,114600.0
2013-05-10 10:30:00,163.89,163.89,163.52,163.57,161200.0,131.339,131.339,131.0424,131.0825,161200.0
2013-05-10 10:35:00,163.57,163.59,163.44,163.54,53000.0,131.0825,131.0985,130.9783,131.0585,53000.0
2013-05-10 10:40:00,163.53,163.66,163.47,163.66,33400.0,131.0505,131.1546,131.0024,131.1546,33400.0
2013-05-10 10:45:00,163.67,163.72,163.53,163.65,59100.0,131.1627,131.2027,131.0505,131.1466,59100.0
2013-05-10 10:50:00,163.65,163.7,163.54,163.68,26100.0,131.1466,131.1867,131.0585,131.1707,26100.0
2013-05-10 10:55:00,163.65,163.79,163.64,163.72,17400.0,131.1466,131.2588,131.1386,131.2027,17400.0
2013-05-10 11:00:00,163.78,163.79,163.66,163.73,23500.0,131.2508,131.2588,131.1546,131.2107,23500.0
2013-05-10 11:05:00,163.73,163.91,163.73,163.88,33700.0,131.2107,131.355,131.2107,131.3309,33700.0
2013-05-10 11:10:00,163.88,163.9,163.82,163.85,33000.0,131.3309,131.347,131.2829,131.3069,33000.0
2013-05-10 11:15:00,163.85,163.85,163.73,163.79,27500.0,131.3069,131.3069,131.2107,131.2588,27500.0
2013-05-10 11:20:00,163.78,163.78,163.63,163.69,30700.0,131.2508,131.2508,131.1306,131.1787,30700.0
2013-05-10 11:25:00,163.69,163.89,163.67,163.88,26300.0,131.1787,131.339,131.1627,131.3309,26300.0
2013-05-10 11:30:00,163.89,164.04,163.86,163.97,60600.0,131.339,131.4592,131.3149,131.4031,60600.0
2013-05-10 11:35:00,163.97,164.0,163.93,163.93,12700.0,131.4031,131.4271,131.371,131.371,12700.0
2013-05-10 11:40:00,163.93,163.93,163.78,163.81,30100.0,131.371,131.371,131.2508,131.2748,30100.0
2013-05-10 11:45:00,163.82,163.84,163.69,163.69,10900.0,131.2829,131.2989,131.1787,131.1787,10900.0
2013-05-10 11:50:00,163.68,163.69,163.49,163.52,42400.0,131.1707,131.1787,131.0184,131.0424,42400.0
2013-05-10 11:55:00,163.52,163.6,163.46,163.5,10400.0,131.0424,131.1066,130.9944,131.0264,10400.0
2013-05-10 12:00:00,163.45,163.54,163.44,163.45,35700.0,130.9864,131.0585,130.9783,130.9864,35700.0
2013-05-10 12:05:00,163.44,163.45,163.33,163.34,37000.0,130.9783,130.9864,130.8902,130.8982,37000.0
2013-05-10 12:10:00,163.36,163.55,163.36,163.55,12300.0,130.9142,131.0665,130.9142,131.0665,12300.0
2013-05-10 12:15:00,163.56,163.6,163.53,163.59,21800.0,131.0745,131.1066,131.0505,131.0985,21800.0
2013-05-10 12:20:00,163.57,163.66,163.55,163.64,22800.0,131.0825,131.1546,131.0665,131.1386,22800.0
2013-05-10 12:25:00,163.65,163.68,163.64,163.65,23100.0,131.1466,131.1707,131.1386,131.1466,23100.0
2013-05-10 12:30:00,163.65,163.67,163.61,163.66,22100.0,131.1466,131.1627,131.1146,131.1546,22100.0
2013-05-10 12:35:00,163.66,163.7,163.58,163.6,27500.0,131.1546,131.1867,131.0905,131.1066,27500.0
2013-05-10 12:40:00,163.61,163.69,163.57,163.68,15900.0,131.1146,131.1787,131.0825,131.1707,15900.0
2013-05-10 12:45:00,163.68,163.78,163.61,163.67,37000.0,131.1707,131.2508,131.1146,131.1627,37000.0
2013-05-10 12:50:00,163.68,163.73,163.62,163.65,18800.0,131.1707,131.2107,131.1226,131.1466,18800.0
2013-05-10 12:55:00,163.7,163.73,163.61,163.65,16600.0,131.1867,131.2107,131.1146,131.1466,16600.0
2013-05-10 13:00:00,163.67,163.7,163.66,163.68,9800.0,131.1627,131.1867,131.1546,131.1707,9800.0
2013-05-10 13:05:00,163.68,163.84,163.68,163.8,62500.0,131.1707,131.2989,131.1707,131.2668,62500.0
2013-05-10 13:10:00,163.79,163.81,163.74,163.76,9400.0,131.2588,131.2748,131.2188,131.2348,9400.0
2013-05-10 13:15:00,163.76,163.81,163.72,163.8,8800.0,131.2348,131.2748,131.2027,131.2668,8800.0
2013-05-10 13:20:00,163.77,163.79,163.75,163.79,130000.0,131.2428,131.2588,131.2268,131.2588,130000.0
2013-05-10 13:25:00,163.79,163.93,163.78,163.89,25200.0,131.2588,131.371,131.2508,131.339,25200.0
2013-05-10 13:30:00,163.91,163.92,163.86,163.86,29900.0,131.355,131.363,131.3149,131.3149,29900.0
2013-05-10 13:35:00,163.86,163.86,163.77,163.8,19300.0,131.3149,131.3149,131.2428,131.2668,19300.0
2013-05-10 13:40:00,163.8,163.82,163.78,163.78,17500.0,131.2668,131.2829,131.2508,131.2508,17500.0
2013-05-10 13:45:00,163.77,163.85,163.75,163.81,17900.0,131.2428,131.3069,131.2268,131.2748,17900.0
2013-05-10 13:50:00,163.8,163.88,163.79,163.83,61100.0,131.2668,131.3309,131.2588,131.2909,61100.0
2013-05-10 13:55:00,163.83,163.87,163.74,163.76,44800.0,131.2909,131.3229,131.2188,131.2348,44800.0
2013-05-10 14:00:00,163.76,163.81,163.76,163.78,34900.0,131.2348,131.2748,131.2348,131.2508,34900.0
2013-05-10 14:05:00,163.78,163.94,163.78,163.94,23600.0,131.2508,131.379,131.2508,131.379,23600.0
2013-05-10 14:10:00,163.96,163.98,163.92,163.92,33700.0,131.3951,131.4111,131.363,131.363,33700.0
2013-05-10 14:15:00,163.9,163.9,163.83,163.84,9200.0,131.347,131.347,131.2909,131.2989,9200.0
2013-05-10 14:20:00,163.84,163.87,163.82,163.83,17900.0,131.2989,131.3229,131.2829,131.2909,17900.0
2013-05-10 14:25:00,163.83,163.94,163.83,163.92,20000.0,131.2909,131.379,131.2909,131.363,20000.0
2013-05-10 14:30:00,163.92,163.98,163.91,163.94,23300.0,131.363,131.4111,131.355,131.379,23300.0
2013-05-10 14:35:00,163.93,163.93,163.86,163.87,17100.0,131.371,131.371,131.3149,131.3229,17100.0
2013-05-10 14:40:00,163.86,163.93,163.86,163.93,18800.0,131.3149,131.371,131.3149,131.371,18800.0
2013-05-10 14:45:00,163.95,163.96,163.92,163.95,10700.0,131.387,131.3951,131.363,131.387,10700.0
2013-05-10 14:50:00,163.96,163.98,163.94,163.98,26100.0,131.3951,131.4111,131.379,131.4111,26100.0
2013-05-10 14:55:00,163.97,163.99,163.86,163.87,15500.0,131.4031,131.4191,131.3149,131.3229,15500.0
2013-05-10 15:00:00,163.88,163.92,163.87,163.9,15700.0,131.3309,131.363,131.3229,131.347,15700.0
2013-05-10 15:05:00,163.91,163.95,163.87,163.95,7700.0,131.355,131.387,131.3229,131.387,7700.0
2013-05-10 15:10:00,163.95,164.02,163.95,163.96,44500.0,131.387,131.4431,131.387,131.3951,44500.0
2013-05-10 15:15:00,163.96,163.96,163.91,163.92,12600.0,131.3951,131.3951,131.355,131.363,12600.0
2013-05-10 15:20:00,163.92,164.03,163.92,163.98,46000.0,131.363,131.4512,131.363,131.4111,46000.0
2013-05-10 15:25:00,163.99,164.0,163.88,163.92,18200.0,131.4191,131.4271,131.3309,131.363,18200.0
2013-05-10 15:30:00,163.9,163.98,163.89,163.98,8400.0,131.347,131.4111,131.339,131.4111,8400.0
2013-05-10 15:35:00,163.98,163.98,163.89,163.91,18800.0,131.4111,131.4111,131.339,131.355,18800.0
2013-05-10 15:40:00,163.92,164.08,163.9,164.04,21100.0,131.363,131.4912,131.347,131.4592,21100.0
2013-05-10 15:45:00,164.05,164.24,164.04,164.21,78700.0,131.4672,131.6194,131.4592,131.5954,78700.0
2013-05-10 15:50:00,164.22,164.27,164.16,164.23,26700.0,131.6034,131.6435,131.5553,131.6114,26700.0
2013-05-10 15:55:00,164.22,164.31,164.21,164.28,175300.0,131.6034,131.6755,131.5954,131.6515,175300.0
2013-05-13 09:30:00,164.02,164.13,163.93,164.13,78000.0,131.4431,131.5313,131.371,131.5313,78000.0
2013-05-13 09:35:00,164.14,164.15,164.05,164.06,57100.0,131.5393,131.5473,131.4672,131.4752,57100.0
2013-05-13 09:40:00,164.07,164.1,163.9,163.9,58800.0,131.4832,131.5073,131.347,131.347,58800.0
2013-05-13 09:45:00,163.92,164.0,163.92,163.99,37400.0,131.363,131.4271,131.363,131.4191,37400.0
2013-05-13 09:50:00,163.99,163.99,163.73,163.73,122200.0,131.4191,131.4191,131.2107,131.2107,122200.0
2013-05-13 09:55:00,163.74,163.79,163.66,163.77,99700.0,131.2188,131.2588,131.1546,131.2428,99700.0
2013-05-13 10:00:00,163.75,163.85,163.67,163.73,21300.0,131.2268,131.3069,131.1627,131.2107,21300.0
2013-05-13 10:05:00,163.75,164.07,163.72,164.05,36100.0,131.2268,131.4832,131.2027,131.4672,36100.0
2013-05-13 10:10:00,164.03,164.2,164.03,164.15,42500.0,131.4512,131.5874,131.4512,131.5473,42500.0
2013-05-13 10:15:00,164.15,164.2,164.07,164.17,33300.0,131.5473,131.5874,131.4832,131.5633,33300.0
2013-05-13 10:20:00,164.15,164.15,164.07,164.07,26100.0,131.5473,131.5473,131.4832,131.4832,26100.0
2013-05-13 10:25:00,164.04,164.14,163.99,164.08,48300.0,131.4592,131.5393,131.4191,131.4912,48300.0
2013-05-13 10:30:00,164.08,164.22,164.05,164.18,30700.0,131.4912,131.6034,131.4672,131.5714,30700.0
2013-05-13 10:35:00,164.2,164.28,164.19,164.21,55900.0,131.5874,131.6515,131.5794,131.5954,55900.0
2013-05-13 10:40:00,164.23,164.25,164.14,164.16,43200.0,131.6114,131.6275,131.5393,131.5553,43200.0
2013-05-13 10:45:00,164.16,164.25,164.16,164.23,4000.0,131.5553,131.6275,131.5553,131.6114,4000.0
2013-05-13 10:50:00,164.23,164.25,164.15,164.2,19400.0,131.6114,131.6275,131.5473,131.5874,19400.0
2013-05-13 10:55:00,164.22,164.23,164.13,164.15,28700.0,131.6034,131.6114,131.5313,131.5473,28700.0
2013-05-13 11:00:00,164.13,164.15,164.08,164.08,5800.0,131.5313,131.5473,131.4912,131.4912,5800.0
2013-05-13 11:05:00,164.09,164.16,164.05,164.13,9000.0,131.4992,131.5553,131.4672,131.5313,9000.0
2013-05-13 11:10:00,164.11,164.24,164.1,164.23,21600.0,131.5153,131.6194,131.5073,131.6114,21600.0
2013-05-13 11:15:00,164.2,164.27,164.15,164.16,13400.0,131.5874,131.6435,131.5473,131.5553,13400.0
2013-05-13 11:20:00,164.15,164.16,164.04,164.05,25600.0,131.5473,131.5553,131.4592,131.4672,25600.0
2013-05-13 11:25:00,163.99,164.16,163.98,164.16,16000.0,131.4191,131.5553,131.4111,131.5553,16000.0
2013-05-13 11:30:00,164.18,164.25,164.17,164.21,23900.0,131.5714,131.6275,131.5633,131.5954,23900.0
2013-05-13 11:35:00,164.21,164.32,164.21,164.31,31000.0,131.5954,131.6836,131.5954,131.6755,31000.0
2013-05-13 11:40:00,164.33,164.35,164.26,164.31,11200.0,131.6916,131.7076,131.6355,131.6755,11200.0
2013-05-13 11:45:00,164.31,164.42,164.3,164.41,21200.0,131.6755,131.7637,131.6675,131.7557,21200.0
2013-05-13 11:50:00,164.43,164.48,164.43,164.46,9000.0,131.7717,131.8118,131.7717,131.7957,9000.0
2013-05-13 11:55:00,164.44,164.47,164.42,164.45,10900.0,131.7797,131.8038,131.7637,131.7877,10900.0
2013-05-13 12:00:00,164.46,164.53,164.43,164.53,18600.0,131.7957,131.8518,131.7717,131.8518,18600.0
2013-05-13 12:05:00,164.51,164.59,164.51,164.55,29500.0,131.8358,131.8999,131.8358,131.8679,29500.0
2013-05-13 12:10:00,164.54,164.59,164.54,164.56,19000.0,131.8599,131.8999,131.8599,131.8759,19000.0
2013-05-13 12:15:00,164.56,164.58,164.55,164.57,10300.0,131.8759,131.8919,131.8679,131.8839,10300.0
2013-05-13 12:20:00,164.57,164.62,164.55,164.6,11100.0,131.8839,131.924,131.8679,131.9079,11100.0
2013-05-13 12:25:00,164.59,164.59,164.49,164.49,18700.0,131.8999,131.8999,131.8198,131.8198,18700.0
2013-05-13 12:30:00,164.51,164.55,164.5,164.52,17600.0,131.8358,131.8679,131.8278,131.8438,17600.0
2013-05-13 12:35:00,164.52,164.53,164.44,164.45,7000.0,131.8438,131.8518,131.7797,131.7877,7000.0
2013-05-13 12:40:00,164.44,164.47,164.42,164.46,15200.0,131.7797,131.8038,131.7637,131.7957,15200.0
2013-05-13 12:45:00,164.44,164.46,164.42,164.45,9400.0,131.7797,131.7957,131.7637,131.7877,9400.0
2013-05-13 12:50:00,164.45,164.46,164.43,164.43,4700.0,131.7877,131.7957,131.7717,131.7717,4700.0
2013-05-13 12:55:00,164.42,164.45,164.4,164.44,8700.0,131.7637,131.7877,131.7477,131.7797,8700.0
2013-05-13 13:00:00,164.44,164.47,164.44,164.46,11600.0,131.7797,131.8038,131.7797,131.7957,11600.0
2013-05-13 13:05:00,164.44,164.47,164.44,164.44,5900.0,131.7797,131.8038,131.7797,131.7797,5900.0
2013-05-13 13:10:00,164.45,164.48,164.44,164.46,15100.0,131.7877,131.8118,131.7797,131.7957,15100.0
2013-05-13 13:15:00,164.46,164.54,164.46,164.54,10900.0,131.7957,131.8599,131.7957,131.8599,10900.0
2013-05-13 13:20:00,164.54,164.55,164.48,164.48,7700.0,131.8599,131.8679,131.8118,131.8118,7700.0
2013-05-13 13:25:00,164.47,164.48,164.37,164.4,13700.0,131.8038,131.8118,131.7236,131.7477,13700.0
2013-05-13 13:30:00,164.39,164.39,164.33,164.34,16300.0,131.7397,131.7397,131.6916,131.6996,16300.0
2013-05-13 13:35:00,164.34,164.36,164.25,164.27,21600.0,131.6996,131.7156,131.6275,131.6435,21600.0
2013-05-13 13:40:00,164.28,164.29,164.17,164.17,34000.0,131.6515,131.6595,131.5633,131.5633,34000.0
2013-05-13 13:45:00,164.17,164.2,164.17,164.18,11200.0,131.5633,131.5874,131.5633,131.5714,11200.0
2013-05-13 13:50:00,164.18,164.24,164.17,164.24,9900.0,131.5714,131.6194,131.5633,131.6194,9900.0
2013-05-13 13:55:00,164.26,164.28,164.23,164.23,12700.0,131.6355,131.6515,131.6114,131.6114,12700.0
2013-05-13 14:00:00,164.23,164.31,164.16,164.27,20300.0,131.6114,131.6755,131.5553,131.6435,20300.0
2013-05-13 14:05:00,164.28,164.3,164.26,164.28,8200.0,131.6515,131.6675,131.6355,131.6515,8200.0
2013-05-13 14:10:00,164.28,164.28,164.19,164.21,11100.0,131.6515,131.6515,131.5794,131.5954,11100.0
2013-05-13 14:15:00,164.22,164.27,164.21,164.23,15800.0,131.6034,131.6435,131.5954,131.6114,15800.0
2013-05-13 14:20:00,164.24,164.27,164.19,164.25,11500.0,131.6194,131.6435,131.5794,131.6275,11500.0
2013-05-13 14:25:00,164.26,164.27,164.23,164.26,8800.0,131.6355,131.6435,131.6114,131.6355,8800.0
2013-05-13 14:30:00,164.27,164.41,164.27,164.4,28200.0,131.6435,131.7557,131.6435,131.7477,28200.0
2013-05-13 14:35:00,164.38,164.4,164.36,164.39,12900.0,131.7316,131.7477,131.7156,131.7397,12900.0
2013-05-13 14:40:00,164.39,164.41,164.37,164.39,16700.0,131.7397,131.7557,131.7236,131.7397,16700.0
2013-05-13 14:45:00,164.37,164.37,164.34,164.36,18600.0,131.7236,131.7236,131.6996,131.7156,18600.0
2013-05-13 14:50:00,164.36,164.38,164.36,164.36,7600.0,131.7156,131.7316,131.7156,131.7156,7600.0
2013-05-13 14:55:00,164.37,164.45,164.37,164.45,19300.0,131.7236,131.7877,131.7236,131.7877,19300.0
2013-05-13 15:00:00,164.45,164.48,164.38,164.4,22200.0,131.7877,131.8118,131.7316,131.7477,22200.0
2013-05-13 15:05:00,164.39,164.39,164.3,164.3,25900.0,131.7397,131.7397,131.6675,131.6675,25900.0
2013-05-13 15:10:00,164.3,164.3,164.17,164.17,34400.0,131.6675,131.6675,131.5633,131.5633,34400.0
2013-05-13 15:15:00,164.16,164.28,164.11,164.26,34600.0,131.5553,131.6515,131.5153,131.6355,34600.0
2013-05-13 15:20:00,164.26,164.26,164.19,164.22,41400.0,131.6355,131.6355,131.5794,131.6034,41400.0
2013-05-13 15:25:00,164.22,164.28,164.2,164.24,10800.0,131.6034,131.6515,131.5874,131.6194,10800.0
2013-05-13 15:30:00,164.24,164.29,164.23,164.28,21200.0,131.6194,131.6595,131.6114,131.6515,21200.0
2013-05-13 15:35:00,164.3,164.4,164.3,164.4,19900.0,131.6675,131.7477,131.6675,131.7477,19900.0
2013-05-13 15:40:00,164.4,164.41,164.34,164.35,32100.0,131.7477,131.7557,131.6996,131.7076,32100.0
2013-05-13 15:45:00,164.35,164.38,164.3,164.31,19700.0,131.7076,131.7316,131.6675,131.6755,19700.0
2013-05-13 15:50:00,164.31,164.32,164.24,164.32,23600.0,131.6755,131.6836,131.6194,131.6836,23600.0
2013-05-13 15:55:00,164.32,164.42,164.28,164.37,58300.0,131.6836,131.7637,131.6515,131.7236,58300.0
2013-05-14 09:30:00,164.5,164.77,164.49,164.74,78500.0,131.8278,132.0442,131.8198,132.0201,78500.0
2013-05-14 09:35:00,164.76,164.95,164.72,164.92,90900.0,132.0362,132.1884,132.0041,132.1644,90900.0
2013-05-14 09:40:00,164.93,165.01,164.86,164.9,137300.0,132.1724,132.2365,132.1163,132.1484,137300.0
2013-05-14 09:45:00,164.9,164.98,164.87,164.94,42500.0,132.1484,132.2125,132.1243,132.1804,42500.0
2013-05-14 09:50:00,164.96,165.11,164.96,165.05,87400.0,132.1964,132.3166,132.1964,132.2686,87400.0
2013-05-14 09:55:00,165.07,165.12,165.01,165.07,54000.0,132.2846,132.3247,132.2365,132.2846,54000.0
2013-05-14 10:00:00,165.09,165.13,165.08,165.09,35800.0,132.3006,132.3327,132.2926,132.3006,35800.0
2013-05-14 10:05:00,165.1,165.21,165.09,165.18,77000.0,132.3086,132.3968,132.3006,132.3727,77000.0
2013-05-14 10:10:00,165.21,165.28,165.17,165.26,75200.0,132.3968,132.4529,132.3647,132.4369,75200.0
2013-05-14 10:15:00,165.26,165.36,165.26,165.31,98600.0,132.4369,132.517,132.4369,132.4769,98600.0
2013-05-14 10:20:00,165.34,165.35,165.23,165.28,69600.0,132.501,132.509,132.4128,132.4529,69600.0
2013-05-14 10:25:00,165.28,165.52,165.28,165.5,49900.0,132.4529,132.6452,132.4529,132.6292,49900.0
2013-05-14 10:30:00,165.5,165.6,165.47,165.56,48400.0,132.6292,132.7093,132.6051,132.6773,48400.0
2013-05-14 10:35:00,165.56,165.64,165.54,165.62,45200.0,132.6773,132.7414,132.6612,132.7254,45200.0
2013-05-14 10:40:00,165.62,165.65,165.58,165.6,29800.0,132.7254,132.7494,132.6933,132.7093,29800.0
2013-05-14 10:45:00,165.61,165.69,165.61,165.63,35200.0,132.7173,132.7815,132.7173,132.7334,35200.0
2013-05-14 10:50:00,165.62,165.77,165.61,165.75,34300.0,132.7254,132.8456,132.7173,132.8295,34300.0
2013-05-14 10:55:00,165.76,165.82,165.72,165.8,31200.0,132.8375,132.8856,132.8055,132.8696,31200.0
2013-05-14 11:00:00,165.81,165.83,165.73,165.73,65800.0,132.8776,132.8936,132.8135,132.8135,65800.0
2013-05-14 11:05:00,165.74,165.75,165.7,165.71,33400.0,132.8215,132.8295,132.7895,132.7975,33400.0
2013-05-14 11:10:00,165.7,165.71,165.65,165.68,28300.0,132.7895,132.7975,132.7494,132.7734,28300.0
2013-05-14 11:15:00,165.69,165.71,165.65,165.7,20000.0,132.7815,132.7975,132.7494,132.7895,20000.0
2013-05-14 11:20:00,165.71,165.71,165.67,165.68,18800.0,132.7975,132.7975,132.7654,132.7734,18800.0
2013-05-14 11:25:00,165.68,165.72,165.67,165.72,45800.0,132.7734,132.8055,132.7654,132.8055,45800.0
2013-05-14 11:30:00,165.74,165.76,165.69,165.72,58400.0,132.8215,132.8375,132.7815,132.8055,58400.0
2013-05-14 11:35:00,165.71,165.8,165.71,165.79,28000.0,132.7975,132.8696,132.7975,132.8616,28000.0
2013-05-14 11:40:00,165.8,165.82,165.76,165.78,36700.0,132.8696,132.8856,132.8375,132.8536,36700.0
2013-05-14 11:45:00,165.79,165.94,165.79,165.84,87100.0,132.8616,132.9818,132.8616,132.9017,87100.0
2013-05-14 11:50:00,165.82,165.82,165.75,165.8,23600.0,132.8856,132.8856,132.8295,132.8696,23600.0
2013-05-14 11:55:00,165.8,165.86,165.79,165.86,19600.0,132.8696,132.9177,132.8616,132.9177,19600.0
2013-05-14 12:00:00,165.85,165.87,165.81,165.82,42000.0,132.9097,132.9257,132.8776,132.8856,42000.0
2013-05-14 12:05:00,165.83,165.85,165.79,165.84,32100.0,132.8936,132.9097,132.8616,132.9017,32100.0
2013-05-14 12:10:00,165.83,165.93,165.83,165.92,41300.0,132.8936,132.9738,132.8936,132.9658,41300.0
2013-05-14 12:15:00,165.93,166.04,165.93,166.03,48000.0,132.9738,133.0619,132.9738,133.0539,48000.0
2013-05-14 12:20:00,166.04,166.04,165.93,165.94,29800.0,133.0619,133.0619,132.9738,132.9818,29800.0
2013-05-14 12:25:00,165.93,165.93,165.85,165.88,33200.0,132.9738,132.9738,132.9097,132.9337,33200.0
2013-05-14 12:30:00,165.85,165.87,165.82,165.82,14600.0,132.9097,132.9257,132.8856,132.8856,14600.0
2013-05-14 12:35:00,165.82,165.9,165.81,165.88,13000.0,132.8856,132.9497,132.8776,132.9337,13000.0
2013-05-14 12:40:00,165.89,165.91,165.86,165.88,13700.0,132.9417,132.9578,132.9177,132.9337,13700.0
2013-05-14 12:45:00,165.86,165.87,165.79,165.79,24400.0,132.9177,132.9257,132.8616,132.8616,24400.0
2013-05-14 12:50:00,165.8,165.82,165.79,165.8,16600.0,132.8696,132.8856,132.8616,132.8696,16600.0
2013-05-14 12:55:00,165.8,165.8,165.76,165.78,35900.0,132.8696,132.8696,132.8375,132.8536,35900.0
2013-05-14 13:00:00,165.78,165.82,165.78,165.82,10100.0,132.8536,132.8856,132.8536,132.8856,10100.0
2013-05-14 13:05:00,165.85,165.87,165.82,165.85,12500.0,132.9097,132.9257,132.8856,132.9097,12500.0
2013-05-14 13:10:00,165.86,165.87,165.79,165.79,28100.0,132.9177,132.9257,132.8616,132.8616,28100.0
2013-05-14 13:15:00,165.79,165.89,165.79,165.89,21900.0,132.8616,132.9417,132.8616,132.9417,21900.0
2013-05-14 13:20:00,165.9,165.9,165.83,165.87,20000.0,132.9497,132.9497,132.8936,132.9257,20000.0
2013-05-14 13:25:00,165.86,165.88,165.82,165.88,16900.0,132.9177,132.9337,132.8856,132.9337,16900.0
2013-05-14 13:30:00,165.88,165.96,165.88,165.95,19200.0,132.9337,132.9978,132.9337,132.9898,19200.0
2013-05-14 13:35:00,165.94,165.95,165.9,165.95,46100.0,132.9818,132.9898,132.9497,132.9898,46100.0
2013-05-14 13:40:00,165.95,165.95,165.9,165.91,16500.0,132.9898,132.9898,132.9497,132.9578,16500.0
2013-05-14 13:45:00,165.91,165.94,165.89,165.89,16600.0,132.9578,132.9818,132.9417,132.9417,16600.0
2013-05-14 13:50:00,165.88,165.89,165.7,165.73,61000.0,132.9337,132.9417,132.7895,132.8135,61000.0
2013-05-14 13:55:00,165.75,165.75,165.65,165.71,42600.0,132.8295,132.8295,132.7494,132.7975,42600.0
2013-05-14 14:00:00,165.7,165.7,165.6,165.61,48900.0,132.7895,132.7895,132.7093,132.7173,48900.0
2013-05-14 14:05:00,165.62,165.77,165.62,165.7,39700.0,132.7254,132.8456,132.7254,132.7895,39700.0
2013-05-14 14:10:00,165.69,165.8,165.69,165.77,33800.0,132.7815,132.8696,132.7815,132.8456,33800.0
2013-05-14 14:15:00,165.76,165.78,165.68,165.71,9300.0,132.8375,132.8536,132.7734,132.7975,9300.0
2013-05-14 14:20:00,165.69,165.7,165.62,165.64,26300.0,132.7815,132.7895,132.7254,132.7414,26300.0
2013-05-14 14:25:00,165.64,165.72,165.6,165.71,85000.0,132.7414,132.8055,132.7093,132.7975,85000.0
2013-05-14 14:30:00,165.69,165.8,165.69,165.75,39600.0,132.7815,132.8696,132.7815,132.8295,39600.0
2013-05-14 14:35:00,165.75,165.89,165.72,165.86,36700.0,132.8295,132.9417,132.8055,132.9177,36700.0
2013-05-14 14:40:00,165.87,165.88,165.78,165.79,20100.0,132.9257,132.9337,132.8536,132.8616,20100.0
2013-05-14 14:45:00,165.79,165.8,165.69,165.72,21400.0,132.8616,132.8696,132.7815,132.8055,21400.0
2013-05-14 14:50:00,165.7,165.7,165.58,165.63,40500.0,132.7895,132.7895,132.6933,132.7334,40500.0
2013-05-14 14:55:00,165.64,165.66,165.59,165.6,24100.0,132.7414,132.7574,132.7013,132.7093,24100.0
2013-05-14 15:00:00,165.59,165.78,165.57,165.75,57400.0,132.7013,132.8536,132.6853,132.8295,57400.0
2013-05-14 15:05:00,165.75,165.78,165.7,165.77,27300.0,132.8295,132.8536,132.7895,132.8456,27300.0
2013-05-14 15:10:00,165.78,165.87,165.75,165.84,32900.0,132.8536,132.9257,132.8295,132.9017,32900.0
2013-05-14 15:15:00,165.82,165.85,165.79,165.85,43400.0,132.8856,132.9097,132.8616,132.9097,43400.0
2013-05-14 15:20:00,165.85,165.86,165.79,165.8,45100.0,132.9097,132.9177,132.8616,132.8696,45100.0
2013-05-14 15:25:00,165.8,165.85,165.76,165.78,30600.0,132.8696,132.9097,132.8375,132.8536,30600.0
2013-05-14 15:30:00,165.78,165.98,165.78,165.96,89000.0,132.8536,133.0139,132.8536,132.9978,89000.0
2013-05-14 15:35:00,165.96,166.06,165.94,166.01,43900.0,132.9978,133.078,132.9818,133.0379,43900.0
2013-05-14 15:40:00,166.02,166.06,165.98,166.05,42000.0,133.0459,133.078,133.0139,133.07,42000.0
2013-05-14 15:45:00,166.06,166.18,166.05,166.18,52700.0,133.078,133.1741,133.07,133.1741,52700.0
2013-05-14 15:50:00,166.18,166.18,166.05,166.08,60800.0,133.1741,133.1741,133.07,133.094,60800.0
2013-05-14 15:55:00,166.07,166.12,166.0,166.12,121400.0,133.086,133.126,133.0299,133.126,121400.0
2013-05-15 09:30:00,165.84,165.99,165.77,165.95,65800.0,132.9017,133.0219,132.8456,132.9898,65800.0
2013-05-15 09:35:00,165.97,166.05,165.9,165.9,48100.0,133.0058,133.07,132.9497,132.9497,48100.0
2013-05-15 09:40:00,165.91,166.0,165.79,165.79,45800.0,132.9578,133.0299,132.8616,132.8616,45800.0
2013-05-15 09:45:00,165.8,165.89,165.75,165.79,64500.0,132.8696,132.9417,132.8295,132.8616,64500.0
2013-05-15 09:50:00,165.81,165.95,165.75,165.85,32400.0,132.8776,132.9898,132.8295,132.9097,32400.0
2013-05-15 09:55:00,165.87,166.0,165.87,165.97,13500.0,132.9257,133.0299,132.9257,133.0058,13500.0
2013-05-15 10:00:00,165.96,166.1,165.94,166.08,73300.0,132.9978,133.11,132.9818,133.094,73300.0
2013-05-15 10:05:00,166.07,166.11,166.03,166.03,34900.0,133.086,133.118,133.0539,133.0539,34900.0
2013-05-15 10:10:00,166.01,166.03,165.92,165.98,22700.0,133.0379,133.0539,132.9658,133.0139,22700.0
2013-05-15 10:15:00,165.96,166.05,165.9,166.05,14900.0,132.9978,133.07,132.9497,133.07,14900.0
2013-05-15 10:20:00,166.06,166.13,165.95,165.96,18200.0,133.078,133.1341,132.9898,132.9978,18200.0
2013-05-15 10:25:00,165.96,166.04,165.94,165.95,23700.0,132.9978,133.0619,132.9818,132.9898,23700.0
2013-05-15 10:30:00,165.95,166.13,165.95,166.12,36100.0,132.9898,133.1341,132.9898,133.126,36100.0
2013-05-15 10:35:00,166.12,166.15,166.06,166.12,29000.0,133.126,133.1501,133.078,133.126,29000.0
2013-05-15 10:40:00,166.14,166.14,165.92,165.93,62600.0,133.1421,133.1421,132.9658,132.9738,62600.0
2013-05-15 10:45:00,165.95,166.04,165.94,165.98,56500.0,132.9898,133.0619,132.9818,133.0139,56500.0
2013-05-15 10:50:00,165.97,166.08,165.97,166.05,30100.0,133.0058,133.094,133.0058,133.07,30100.0
2013-05-15 10:55:00,166.06,166.22,166.05,166.21,46000.0,133.078,133.2062,133.07,133.1982,46000.0
2013-05-15 11:00:00,166.22,166.47,166.22,166.45,97400.0,133.2062,133.4065,133.2062,133.3905,97400.0
2013-05-15 11:05:00,166.43,166.47,166.4,166.45,31900.0,133.3745,133.4065,133.3504,133.3905,31900.0
2013-05-15 11:10:00,166.47,166.52,166.43,166.52,17000.0,133.4065,133.4466,133.3745,133.4466,17000.0
2013-05-15 11:15:00,166.52,166.6,166.51,166.55,35700.0,133.4466,133.5107,133.4386,133.4706,35700.0
2013-05-15 11:20:00,166.52,166.57,166.51,166.54,7100.0,133.4466,133.4867,133.4386,133.4626,7100.0
2013-05-15 11:25:00,166.52,166.52,166.45,166.48,24700.0,133.4466,133.4466,133.3905,133.4145,24700.0
2013-05-15 11:30:00,166.49,166.55,166.44,166.51,14600.0,133.4226,133.4706,133.3825,133.4386,14600.0
2013-05-15 11:35:00,166.5,166.69,166.49,166.69,33100.0,133.4306,133.5828,133.4226,133.5828,33100.0
2013-05-15 11:40:00,166.7,166.7,166.6,166.65,17100.0,133.5909,133.5909,133.5107,133.5508,17100.0
2013-05-15 11:45:00,166.63,166.65,166.61,166.63,26100.0,133.5348,133.5508,133.5187,133.5348,26100.0
2013-05-15 11:50:00,166.63,166.78,166.62,166.75,56600.0,133.5348,133.655,133.5267,133.6309,56600.0
2013-05-15 11:55:00,166.76,166.83,166.74,166.82,24600.0,133.6389,133.695,133.6229,133.687,24600.0
2013-05-15 12:00:00,166.81,166.83,166.75,166.82,27600.0,133.679,133.695,133.6309,133.687,27600.0
2013-05-15 12:05:00,166.83,167.02,166.81,166.98,40000.0,133.695,133.8473,133.679,133.8152,40000.0
2013-05-15 12:10:00,166.98,167.09,166.95,167.09,20700.0,133.8152,133.9034,133.7912,133.9034,20700.0
2013-05-15 12:15:00,167.09,167.09,166.96,167.02,50400.0,133.9034,133.9034,133.7992,133.8473,50400.0
2013-05-15 12:20:00,167.04,167.04,166.95,166.98,28700.0,133.8633,133.8633,133.7912,133.8152,28700.0
2013-05-15 12:25:00,166.97,167.06,166.95,167.0,22800.0,133.8072,133.8793,133.7912,133.8313,22800.0
2013-05-15 12:30:00,167.02,167.12,166.99,167.1,23300.0,133.8473,133.9274,133.8233,133.9114,23300.0
2013-05-15 12:35:00,167.12,167.21,167.11,167.2,24800.0,133.9274,133.9996,133.9194,133.9915,24800.0
2013-05-15 12:40:00,167.2,167.27,167.19,167.2,21200.0,133.9915,134.0476,133.9835,133.9915,21200.0
2013-05-15 12:45:00,167.21,167.28,167.19,167.25,34200.0,133.9996,134.0557,133.9835,134.0316,34200.0
2013-05-15 12:50:00,167.25,167.26,167.19,167.22,28400.0,134.0316,134.0396,133.9835,134.0076,28400.0
2013-05-15 12:55:00,167.21,167.23,167.12,167.12,42000.0,133.9996,134.0156,133.9274,133.9274,42000.0
2013-05-15 13:00:00,167.12,167.12,167.05,167.07,26700.0,133.9274,133.9274,133.8713,133.8874,26700.0
2013-05-15 13:05:00,167.07,167.08,167.01,167.04,18700.0,133.8874,133.8954,133.8393,133.8633,18700.0
2013-05-15 13:10:00,167.03,167.11,167.02,167.06,11500.0,133.8553,133.9194,133.8473,133.8793,11500.0
2013-05-15 13:15:00,167.05,167.07,166.92,166.93,33000.0,133.8713,133.8874,133.7672,133.7752,33000.0
2013-05-15 13:20:00,166.94,166.98,166.8,166.8,24200.0,133.7832,133.8152,133.671,133.671,24200.0
2013-05-15 13:25:00,166.84,166.87,166.82,166.85,13100.0,133.703,133.7271,133.687,133.7111,13100.0
2013-05-15 13:30:00,166.86,166.91,166.85,166.9,18800.0,133.7191,133.7591,133.7111,133.7511,18800.0
2013-05-15 13:35:00,166.91,166.97,166.86,166.86,13100.0,133.7591,133.8072,133.7191,133.7191,13100.0
2013-05-15 13:40:00,166.86,166.89,166.75,166.75,32100.0,133.7191,133.7431,133.6309,133.6309,32100.0
2013-05-15 13:45:00,166.76,166.84,166.76,166.81,36800.0,133.6389,133.703,133.6389,133.679,36800.0
2013-05-15 13:50:00,166.82,166.84,166.79,166.81,9600.0,133.687,133.703,133.663,133.679,9600.0
2013-05-15 13:55:00,166.8,166.8,166.59,166.59,43700.0,133.671,133.671,133.5027,133.5027,43700.0
2013-05-15 14:00:00,166.58,166.68,166.57,166.66,30400.0,133.4947,133.5748,133.4867,133.5588,30400.0
2013-05-15 14:05:00,166.66,166.69,166.63,166.66,9900.0,133.5588,133.5828,133.5348,133.5588,9900.0
2013-05-15 14:10:00,166.67,166.67,166.6,166.62,17900.0,133.5668,133.5668,133.5107,133.5267,17900.0
2013-05-15 14:15:00,166.61,166.62,166.45,166.48,25300.0,133.5187,133.5267,133.3905,133.4145,25300.0
2013-05-15 14:20:00,166.49,166.49,166.34,166.37,35300.0,133.4226,133.4226,133.3024,133.3264,35300.0
2013-05-15 14:25:00,166.36,166.53,166.32,166.52,32900.0,133.3184,133.4546,133.2863,133.4466,32900.0
2013-05-15 14:30:00,166.52,166.61,166.5,166.52,33800.0,133.4466,133.5187,133.4306,133.4466,33800.0
2013-05-15 14:35:00,166.52,166.53,166.45,166.46,21100.0,133.4466,133.4546,133.3905,133.3985,21100.0
2013-05-15 14:40:00,166.47,166.55,166.25,166.26,28100.0,133.4065,133.4706,133.2302,133.2382,28100.0
2013-05-15 14:45:00,166.24,166.4,166.18,166.37,80300.0,133.2222,133.3504,133.1741,133.3264,80300.0
2013-05-15 14:50:00,166.36,166.36,166.19,166.36,61000.0,133.3184,133.3184,133.1821,133.3184,61000.0
2013-05-15 14:55:00,166.34,166.43,166.21,166.37,86400.0,133.3024,133.3745,133.1982,133.3264,86400.0
2013-05-15 15:00:00,166.38,166.38,166.23,166.3,56300.0,133.3344,133.3344,133.2142,133.2703,56300.0
2013-05-15 15:05:00,166.32,166.51,166.32,166.5,54500.0,133.2863,133.4386,133.2863,133.4306,54500.0
2013-05-15 15:10:00,166.52,166.72,166.5,166.66,78000.0,133.4466,133.6069,133.4306,133.5588,78000.0
2013-05-15 15:15:00,166.65,166.68,166.45,166.5,52100.0,133.5508,133.5748,133.3905,133.4306,52100.0
2013-05-15 15:20:00,166.49,166.56,166.39,166.51,45500.0,133.4226,133.4787,133.3424,133.4386,45500.0
2013-05-15 15:25:00,166.52,166.65,166.52,166.6,46400.0,133.4466,133.5508,133.4466,133.5107,46400.0
2013-05-15 15:30:00,166.6,166.73,166.6,166.72,40400.0,133.5107,133.6149,133.5107,133.6069,40400.0
2013-05-15 15:35:00,166.72,166.86,166.72,166.86,69300.0,133.6069,133.7191,133.6069,133.7191,69300.0
2013-05-15 15:40:00,166.87,166.88,166.79,166.79,38300.0,133.7271,133.7351,133.663,133.663,38300.0
2013-05-15 15:45:00,166.79,166.96,166.79,166.82,75500.0,133.663,133.7992,133.663,133.687,75500.0
2013-05-15 15:50:00,166.84,166.93,166.84,166.93,56100.0,133.703,133.7752,133.703,133.7752,56100.0
2013-05-15 15:55:00,166.93,167.02,166.92,166.94,159600.0,133.7752,133.8473,133.7672,133.7832,159600.0
2013-05-16 09:30:00,166.6,166.77,166.59,166.73,76000.0,133.5107,133.6469,133.5027,133.6149,76000.0
2013-05-16 09:35:00,166.73,166.89,166.66,166.84,35400.0,133.6149,133.7431,133.5588,133.703,35400.0
2013-05-16 09:40:00,166.83,166.9,166.74,166.77,65200.0,133.695,133.7511,133.6229,133.6469,65200.0
2013-05-16 09:45:00,166.78,166.94,166.74,166.79,123500.0,133.655,133.7832,133.6229,133.663,123500.0
2013-05-16 09:50:00,166.77,167.08,166.77,167.06,61100.0,133.6469,133.8954,133.6469,133.8793,61100.0
2013-05-16 09:55:00,167.05,167.11,166.98,166.99,43900.0,133.8713,133.9194,133.8152,133.8233,43900.0
2013-05-16 10:00:00,166.99,166.99,166.58,166.59,148400.0,133.8233,133.8233,133.4947,133.5027,148400.0
2013-05-16 10:05:00,166.59,166.61,166.41,166.5,76700.0,133.5027,133.5187,133.3584,133.4306,76700.0
2013-05-16 10:10:00,166.49,166.72,166.49,166.72,63500.0,133.4226,133.6069,133.4226,133.6069,63500.0
2013-05-16 10:15:00,166.72,166.78,166.57,166.73,88100.0,133.6069,133.655,133.4867,133.6149,88100.0
2013-05-16 10:20:00,166.73,166.86,166.61,166.79,77900.0,133.6149,133.7191,133.5187,133.663,77900.0
2013-05-16 10:25:00,166.77,166.83,166.65,166.65,71700.0,133.6469,133.695,133.5508,133.5508,71700.0
2013-05-16 10:30:00,166.66,166.76,166.59,166.68,113100.0,133.5588,133.6389,133.5027,133.5748,113100.0
2013-05-16 10:35:00,166.68,166.97,166.67,166.9,57000.0,133.5748,133.8072,133.5668,133.7511,57000.0
2013-05-16 10:40:00,166.85,166.92,166.75,166.75,30600.0,133.7111,133.7672,133.6309,133.6309,30600.0
2013-05-16 10:45:00,166.72,166.8,166.67,166.77,11300.0,133.6069,133.671,133.5668,133.6469,11300.0
2013-05-16 10:50:00,166.78,166.91,166.71,166.91,19400.0,133.655,133.7591,133.5989,133.7591,19400.0
2013-05-16 10:55:00,166.93,166.94,166.78,166.8,36000.0,133.7752,133.7832,133.655,133.671,36000.0
2013-05-16 11:00:00,166.82,166.95,166.8,166.92,14300.0,133.687,133.7912,133.671,133.7672,14300.0
2013-05-16 11:05:00,166.93,166.94,166.83,166.88,21900.0,133.7752,133.7832,133.695,133.7351,21900.0
2013-05-16 11:10:00,166.87,167.01,166.87,167.0,81800.0,133.7271,133.8393,133.7271,133.8313,81800.0
2013-05-16 11:15:00,167.0,167.2,166.99,167.03,79300.0,133.8313,133.9915,133.8233,133.8553,79300.0
2013-05-16 11:20:00,167.03,167.04,166.93,166.95,26700.0,133.8553,133.8633,133.7752,133.7912,26700.0
2013-05-16 11:25:00,166.96,167.02,166.95,167.0,24500.0,133.7992,133.8473,133.7912,133.8313,24500.0
2013-05-16 11:30:00,166.99,167.11,166.99,167.06,31400.0,133.8233,133.9194,133.8233,133.8793,31400.0
2013-05-16 11:35:00,167.07,167.16,167.07,167.16,19600.0,133.8874,133.9595,133.8874,133.9595,19600.0
2013-05-16 11:40:00,167.18,167.2,167.0,167.0,26000.0,133.9755,133.9915,133.8313,133.8313,26000.0
2013-05-16 11:45:00,167.03,167.11,167.03,167.1,18100.0,133.8553,133.9194,133.8553,133.9114,18100.0
2013-05-16 11:50:00,167.09,167.17,167.08,167.08,43300.0,133.9034,133.9675,133.8954,133.8954,43300.0
2013-05-16 11:55:00,167.09,167.09,166.99,167.0,48900.0,133.9034,133.9034,133.8233,133.8313,48900.0
2013-05-16 12:00:00,167.0,167.01,166.95,166.95,17900.0,133.8313,133.8393,133.7912,133.7912,17900.0
2013-05-16 12:05:00,166.95,167.0,166.91,166.99,22500.0,133.7912,133.8313,133.7591,133.8233,22500.0
2013-05-16 12:10:00,166.98,167.02,166.97,166.99,57500.0,133.8152,133.8473,133.8072,133.8233,57500.0
2013-05-16 12:15:00,166.99,167.03,166.96,167.02,9300.0,133.8233,133.8553,133.7992,133.8473,9300.0
2013-05-16 12:20:00,166.98,167.0,166.89,166.92,21000.0,133.8152,133.8313,133.7431,133.7672,21000.0
2013-05-16 12:25:00,166.9,166.92,166.89,166.91,11500.0,133.7511,133.7672,133.7431,133.7591,11500.0
2013-05-16 12:30:00,166.9,166.91,166.84,166.85,46400.0,133.7511,133.7591,133.703,133.7111,46400.0
2013-05-16 12:35:00,166.85,166.87,166.82,166.83,15700.0,133.7111,133.7271,133.687,133.695,15700.0
2013-05-16 12:40:00,166.83,166.87,166.8,166.86,16400.0,133.695,133.7271,133.671,133.7191,16400.0
2013-05-16 12:45:00,166.86,166.87,166.8,166.84,33200.0,133.7191,133.7271,133.671,133.703,33200.0
2013-05-16 12:50:00,166.84,166.88,166.82,166.85,26100.0,133.703,133.7351,133.687,133.7111,26100.0
2013-05-16 12:55:00,166.86,166.96,166.86,166.93,34800.0,133.7191,133.7992,133.7191,133.7752,34800.0
2013-05-16 13:00:00,166.92,166.93,166.83,166.87,20800.0,133.7672,133.7752,133.695,133.7271,20800.0
2013-05-16 13:05:00,166.89,166.9,166.86,166.87,15100.0,133.7431,133.7511,133.7191,133.7271,15100.0
2013-05-16 13:10:00,166.87,166.93,166.87,166.9,10700.0,133.7271,133.7752,133.7271,133.7511,10700.0
2013-05-16 13:15:00,166.92,166.92,166.85,166.85,13000.0,133.7672,133.7672,133.7111,133.7111,13000.0
2013-05-16 13:20:00,166.87,166.87,166.79,166.81,14600.0,133.7271,133.7271,133.663,133.679,14600.0
2013-05-16 13:25:00,166.81,166.82,166.79,166.81,8900.0,133.679,133.687,133.663,133.679,8900.0
2013-05-16 13:30:00,166.83,166.86,166.83,166.84,17300.0,133.695,133.7191,133.695,133.703,17300.0
2013-05-16 13:35:00,166.86,166.9,166.84,166.87,19400.0,133.7191,133.7511,133.703,133.7271,19400.0
2013-05-16 13:40:00,166.86,166.91,166.84,166.91,63700.0,133.7191,133.7591,133.703,133.7591,63700.0
2013-05-16 13:45:00,166.91,166.93,166.88,166.91,20500.0,133.7591,133.7752,133.7351,133.7591,20500.0
2013-05-16 13:50:00,166.9,166.91,166.85,166.86,83100.0,133.7511,133.7591,133.7111,133.7191,83100.0
2013-05-16 13:55:00,166.86,166.86,166.78,166.81,66700.0,133.7191,133.7191,133.655,133.679,66700.0
2013-05-16 14:00:00,166.81,166.99,166.79,166.99,69200.0,133.679,133.8233,133.663,133.8233,69200.0
2013-05-16 14:05:00,166.99,167.01,166.96,167.01,15700.0,133.8233,133.8393,133.7992,133.8393,15700.0
2013-05-16 14:10:00,167.01,167.11,166.97,167.06,42300.0,133.8393,133.9194,133.8072,133.8793,42300.0
2013-05-16 14:15:00,167.08,167.08,167.04,167.06,13300.0,133.8954,133.8954,133.8633,133.8793,13300.0
2013-05-16 14:20:00,167.04,167.05,166.99,167.01,26700.0,133.8633,133.8713,133.8233,133.8393,26700.0
2013-05-16 14:25:00,167.01,167.04,166.97,167.0,16600.0,133.8393,133.8633,133.8072,133.8313,16600.0
2013-05-16 14:30:00,167.0,167.01,166.96,166.99,39100.0,133.8313,133.8393,133.7992,133.8233,39100.0
2013-05-16 14:35:00,166.98,166.99,166.97,166.97,41600.0,133.8152,133.8233,133.8072,133.8072,41600.0
2013-05-16 14:40:00,166.98,166.98,166.79,166.82,46800.0,133.8152,133.8152,133.663,133.687,46800.0
2013-05-16 14:45:00,166.81,166.88,166.75,166.85,65900.0,133.679,133.7351,133.6309,133.7111,65900.0
2013-05-16 14:50:00,166.86,166.87,166.65,166.67,30800.0,133.7191,133.7271,133.5508,133.5668,30800.0
2013-05-16 14:55:00,166.66,166.7,166.57,166.58,46500.0,133.5588,133.5909,133.4867,133.4947,46500.0
2013-05-16 15:00:00,166.58,166.69,166.58,166.67,60800.0,133.4947,133.5828,133.4947,133.5668,60800.0
2013-05-16 15:05:00,166.67,166.68,166.58,166.68,92300.0,133.5668,133.5748,133.4947,133.5748,92300.0
2013-05-16 15:10:00,166.69,166.69,166.58,166.59,143500.0,133.5828,133.5828,133.4947,133.5027,143500.0
2013-05-16 15:15:00,166.58,166.64,166.37,166.37,112800.0,133.4947,133.5428,133.3264,133.3264,112800.0
2013-05-16 15:20:00,166.37,166.41,166.19,166.27,151000.0,133.3264,133.3584,133.1821,133.2463,151000.0
2013-05-16 15:25:00,166.25,166.37,166.21,166.34,86500.0,133.2302,133.3264,133.1982,133.3024,86500.0
2013-05-16 15:30:00,166.33,166.36,166.22,166.29,106800.0,133.2943,133.3184,133.2062,133.2623,106800.0
2013-05-16 15:35:00,166.28,166.3,166.01,166.04,190600.0,133.2543,133.2703,133.0379,133.0619,190600.0
2013-05-16 15:40:00,166.04,166.2,166.01,166.19,174100.0,133.0619,133.1902,133.0379,133.1821,174100.0
2013-05-16 15:45:00,166.19,166.23,165.93,165.97,241200.0,133.1821,133.2142,132.9738,133.0058,241200.0
2013-05-16 15:50:00,166.01,166.15,165.98,166.01,153000.0,133.0379,133.1501,133.0139,133.0379,153000.0
2013-05-16 15:55:00,166.01,166.25,165.99,166.15,277300.0,133.0379,133.2302,133.0219,133.1501,277300.0
2013-05-17 09:30:00,166.8,166.94,166.73,166.89,79900.0,133.671,133.7832,133.6149,133.7431,79900.0
2013-05-17 09:35:00,166.9,166.96,166.81,166.81,52300.0,133.7511,133.7992,133.679,133.679,52300.0
2013-05-17 09:40:00,166.79,166.82,166.6,166.64,62600.0,133.663,133.687,133.5107,133.5428,62600.0
2013-05-17 09:45:00,166.62,166.73,166.56,166.71,57700.0,133.5267,133.6149,133.4787,133.5989,57700.0
2013-05-17 09:50:00,166.7,166.87,166.67,166.8,67500.0,133.5909,133.7271,133.5668,133.671,67500.0
2013-05-17 09:55:00,166.88,167.04,166.8,166.99,73900.0,133.7351,133.8633,133.671,133.8233,73900.0
2013-05-17 10:00:00,167.05,167.19,167.04,167.08,97200.0,133.8713,133.9835,133.8633,133.8954,97200.0
2013-05-17 10:05:00,167.07,167.13,167.05,167.08,62000.0,133.8874,133.9354,133.8713,133.8954,62000.0
2013-05-17 10:10:00,167.08,167.08,166.95,167.0,48700.0,133.8954,133.8954,133.7912,133.8313,48700.0
2013-05-17 10:15:00,167.01,167.1,166.96,167.09,41800.0,133.8393,133.9114,133.7992,133.9034,41800.0
2013-05-17 10:20:00,167.11,167.2,167.1,167.16,29700.0,133.9194,133.9915,133.9114,133.9595,29700.0
2013-05-17 10:25:00,167.16,167.16,167.0,167.09,47900.0,133.9595,133.9595,133.8313,133.9034,47900.0
2013-05-17 10:30:00,167.09,167.19,167.09,167.13,49800.0,133.9034,133.9835,133.9034,133.9354,49800.0
2013-05-17 10:35:00,167.13,167.17,167.04,167.08,37000.0,133.9354,133.9675,133.8633,133.8954,37000.0
2013-05-17 10:40:00,167.1,167.12,167.02,167.12,43200.0,133.9114,133.9274,133.8473,133.9274,43200.0
2013-05-17 10:45:00,167.12,167.13,167.02,167.03,27500.0,133.9274,133.9354,133.8473,133.8553,27500.0
2013-05-17 10:50:00,167.03,167.04,166.85,166.86,42900.0,133.8553,133.8633,133.7111,133.7191,42900.0
2013-05-17 10:55:00,166.86,166.96,166.86,166.87,20500.0,133.7191,133.7992,133.7191,133.7271,20500.0
2013-05-17 11:00:00,166.85,166.95,166.85,166.87,48400.0,133.7111,133.7912,133.7111,133.7271,48400.0
2013-05-17 11:05:00,166.87,166.9,166.76,166.8,41300.0,133.7271,133.7511,133.6389,133.671,41300.0
2013-05-17 11:10:00,166.78,166.84,166.67,166.83,57600.0,133.655,133.703,133.5668,133.695,57600.0
2013-05-17 11:15:00,166.84,166.94,166.84,166.89,34300.0,133.703,133.7832,133.703,133.7431,34300.0
2013-05-17 11:20:00,166.88,166.98,166.84,166.97,27600.0,133.7351,133.8152,133.703,133.8072,27600.0
2013-05-17 11:25:00,166.96,166.97,166.9,166.94,41500.0,133.7992,133.8072,133.7511,133.7832,41500.0
2013-05-17 11:30:00,166.94,166.97,166.89,166.97,28400.0,133.7832,133.8072,133.7431,133.8072,28400.0
2013-05-17 11:35:00,166.97,167.07,166.92,167.02,41800.0,133.8072,133.8874,133.7672,133.8473,41800.0
2013-05-17 11:40:00,167.02,167.02,166.94,166.94,23900.0,133.8473,133.8473,133.7832,133.7832,23900.0
2013-05-17 11:45:00,166.94,167.0,166.94,166.98,20800.0,133.7832,133.8313,133.7832,133.8152,20800.0
2013-05-17 11:50:00,167.0,167.05,166.94,166.96,35400.0,133.8313,133.8713,133.7832,133.7992,35400.0
2013-05-17 11:55:00,166.96,166.98,166.91,166.96,17000.0,133.7992,133.8152,133.7591,133.7992,17000.0
2013-05-17 12:00:00,166.96,166.96,166.85,166.88,48100.0,133.7992,133.7992,133.7111,133.7351,48100.0
2013-05-17 12:05:00,166.89,166.91,166.86,166.89,19800.0,133.7431,133.7591,133.7191,133.7431,19800.0
2013-05-17 12:10:00,166.89,166.95,166.89,166.93,23900.0,133.7431,133.7912,133.7431,133.7752,23900.0
2013-05-17 12:15:00,166.94,166.97,166.91,166.97,32700.0,133.7832,133.8072,133.7591,133.8072,32700.0
2013-05-17 12:20:00,166.97,166.97,166.91,166.93,34100.0,133.8072,133.8072,133.7591,133.7752,34100.0
2013-05-17 12:25:00,166.95,166.98,166.9,166.96,35000.0,133.7912,133.8152,133.7511,133.7992,35000.0
2013-05-17 12:30:00,166.95,167.01,166.92,166.99,21300.0,133.7912,133.8393,133.7672,133.8233,21300.0
2013-05-17 12:35:00,166.98,167.0,166.92,166.94,23200.0,133.8152,133.8313,133.7672,133.7832,23200.0
2013-05-17 12:40:00,166.92,166.94,166.88,166.93,10800.0,133.7672,133.7832,133.7351,133.7752,10800.0
2013-05-17 12:45:00,166.93,166.94,166.89,166.89,9600.0,133.7752,133.7832,133.7431,133.7431,9600.0
2013-05-17 12:50:00,166.89,166.9,166.8,166.84,26100.0,133.7431,133.7511,133.671,133.703,26100.0
2013-05-17 12:55:00,166.87,166.9,166.85,166.89,12900.0,133.7271,133.7511,133.7111,133.7431,12900.0
2013-05-17 13:00:00,166.89,166.95,166.89,166.92,23600.0,133.7431,133.7912,133.7431,133.7672,23600.0
2013-05-17 13:05:00,166.92,166.93,166.88,166.9,9900.0,133.7672,133.7752,133.7351,133.7511,9900.0
2013-05-17 13:10:00,166.89,166.95,166.89,166.93,104800.0,133.7431,133.7912,133.7431,133.7752,104800.0
2013-05-17 13:15:00,166.93,166.96,166.89,166.89,17300.0,133.7752,133.7992,133.7431,133.7431,17300.0
2013-05-17 13:20:00,166.91,167.01,166.9,167.01,23000.0,133.7591,133.8393,133.7511,133.8393,23000.0
2013-05-17 13:25:00,167.01,167.02,166.94,166.99,13200.0,133.8393,133.8473,133.7832,133.8233,13200.0
2013-05-17 13:30:00,166.98,167.03,166.98,167.02,19400.0,133.8152,133.8553,133.8152,133.8473,19400.0
2013-05-17 13:35:00,166.99,167.03,166.98,167.01,40600.0,133.8233,133.8553,133.8152,133.8393,40600.0
2013-05-17 13:40:00,167.02,167.03,166.99,167.0,14500.0,133.8473,133.8553,133.8233,133.8313,14500.0
2013-05-17 13:45:00,166.98,167.01,166.92,166.95,25500.0,133.8152,133.8393,133.7672,133.7912,25500.0
2013-05-17 13:50:00,166.93,166.97,166.93,166.97,6200.0,133.7752,133.8072,133.7752,133.8072,6200.0
2013-05-17 13:55:00,166.96,167.0,166.95,166.97,15100.0,133.7992,133.8313,133.7912,133.8072,15100.0
2013-05-17 14:00:00,166.99,167.02,166.96,166.99,36100.0,133.8233,133.8473,133.7992,133.8233,36100.0
2013-05-17 14:05:00,166.99,167.0,166.97,167.0,25000.0,133.8233,133.8313,133.8072,133.8313,25000.0
2013-05-17 14:10:00,167.01,167.1,167.01,167.08,35500.0,133.8393,133.9114,133.8393,133.8954,35500.0
2013-05-17 14:15:00,167.09,167.18,167.06,167.16,52500.0,133.9034,133.9755,133.8793,133.9595,52500.0
2013-05-17 14:20:00,167.16,167.16,167.08,167.16,57100.0,133.9595,133.9595,133.8954,133.9595,57100.0
2013-05-17 14:25:00,167.17,167.27,167.17,167.22,125500.0,133.9675,134.0476,133.9675,134.0076,125500.0
2013-05-17 14:30:00,167.23,167.3,167.22,167.27,128400.0,134.0156,134.0717,134.0076,134.0476,128400.0
2013-05-17 14:35:00,167.27,167.31,167.25,167.31,140400.0,134.0476,134.0797,134.0316,134.0797,140400.0
2013-05-17 14:40:00,167.3,167.31,167.22,167.31,104000.0,134.0717,134.0797,134.0076,134.0797,104000.0
2013-05-17 14:45:00,167.33,167.43,167.33,167.43,178600.0,134.0957,134.1759,134.0957,134.1759,178600.0
2013-05-17 14:50:00,167.43,167.52,167.42,167.46,98700.0,134.1759,134.248,134.1678,134.1999,98700.0
2013-05-17 14:55:00,167.46,167.61,167.45,167.59,165900.0,134.1999,134.3201,134.1919,134.3041,165900.0
2013-05-17 15:00:00,167.6,167.7,167.57,167.68,103500.0,134.3121,134.3922,134.2881,134.3762,103500.0
2013-05-17 15:05:00,167.68,167.69,167.6,167.61,145600.0,134.3762,134.3842,134.3121,134.3201,145600.0
2013-05-17 15:10:00,167.6,167.65,167.51,167.59,167900.0,134.3121,134.3522,134.24,134.3041,167900.0
2013-05-17 15:15:00,167.59,167.64,167.57,167.62,92100.0,134.3041,134.3442,134.2881,134.3281,92100.0
2013-05-17 15:20:00,167.62,167.77,167.6,167.77,144300.0,134.3281,134.4483,134.3121,134.4483,144300.0
2013-05-17 15:25:00,167.77,167.81,167.72,167.75,143900.0,134.4483,134.4804,134.4083,134.4323,143900.0
2013-05-17 15:30:00,167.75,167.87,167.49,167.82,891300.0,134.4323,134.5285,134.2239,134.4884,891300.0
2013-05-17 15:35:00,167.81,167.87,167.78,167.78,43400.0,134.4804,134.5285,134.4563,134.4563,43400.0
2013-05-17 15:40:00,167.8,167.8,167.74,167.76,78800.0,134.4724,134.4724,134.4243,134.4403,78800.0
2013-05-17 15:45:00,167.76,167.88,167.76,167.81,49200.0,134.4403,134.5365,134.4403,134.4804,49200.0
2013-05-17 15:50:00,167.81,167.83,167.73,167.79,135300.0,134.4804,134.4964,134.4163,134.4644,135300.0
2013-05-17 15:55:00,167.78,167.87,167.7,167.83,181600.0,134.4563,134.5285,134.3922,134.4964,181600.0
2013-05-20 09:30:00,167.64,167.84,167.63,167.84,84600.0,134.3442,134.5044,134.3361,134.5044,84600.0
2013-05-20 09:35:00,167.84,167.92,167.8,167.9,97000.0,134.5044,134.5685,134.4724,134.5525,97000.0
2013-05-20 09:40:00,167.91,167.93,167.73,167.73,110200.0,134.5605,134.5766,134.4163,134.4163,110200.0
2013-05-20 09:45:00,167.69,167.81,167.62,167.62,22200.0,134.3842,134.4804,134.3281,134.3281,22200.0
2013-05-20 09:50:00,167.63,167.72,167.56,167.72,35800.0,134.3361,134.4083,134.28,134.4083,35800.0
2013-05-20 09:55:00,167.71,167.83,167.67,167.8,31400.0,134.4003,134.4964,134.3682,134.4724,31400.0
2013-05-20 10:00:00,167.82,167.92,167.79,167.86,36500.0,134.4884,134.5685,134.4644,134.5205,36500.0
2013-05-20 10:05:00,167.84,168.01,167.83,167.96,51000.0,134.5044,134.6407,134.4964,134.6006,51000.0
2013-05-20 10:10:00,167.96,167.97,167.88,167.92,20500.0,134.6006,134.6086,134.5365,134.5685,20500.0
2013-05-20 10:15:00,167.95,168.0,167.91,167.99,59200.0,134.5926,134.6327,134.5605,134.6246,59200.0
2013-05-20 10:20:00,167.99,168.01,167.87,167.91,49200.0,134.6246,134.6407,134.5285,134.5605,49200.0
2013-05-20 10:25:00,167.91,167.93,167.87,167.89,41000.0,134.5605,134.5766,134.5285,134.5445,41000.0
2013-05-20 10:30:00,167.89,167.98,167.86,167.97,45300.0,134.5445,134.6166,134.5205,134.6086,45300.0
2013-05-20 10:35:00,167.96,167.96,167.85,167.88,35600.0,134.6006,134.6006,134.5124,134.5365,35600.0
2013-05-20 10:40:00,167.89,168.01,167.89,168.0,48300.0,134.5445,134.6407,134.5445,134.6327,48300.0
2013-05-20 10:45:00,168.0,168.0,167.93,167.98,35500.0,134.6327,134.6327,134.5766,134.6166,35500.0
2013-05-20 10:50:00,167.97,167.98,167.85,167.86,45500.0,134.6086,134.6166,134.5124,134.5205,45500.0
2013-05-20 10:55:00,167.86,167.95,167.85,167.93,39100.0,134.5205,134.5926,134.5124,134.5766,39100.0
2013-05-20 11:00:00,167.94,168.1,167.93,168.09,40700.0,134.5846,134.7128,134.5766,134.7048,40700.0
2013-05-20 11:05:00,168.09,168.12,168.07,168.09,15700.0,134.7048,134.7288,134.6887,134.7048,15700.0
2013-05-20 11:10:00,168.09,168.11,168.05,168.09,32600.0,134.7048,134.7208,134.6727,134.7048,32600.0
2013-05-20 11:15:00,168.08,168.15,168.08,168.14,46500.0,134.6968,134.7529,134.6968,134.7448,46500.0
2013-05-20 11:20:00,168.15,168.15,168.11,168.12,43200.0,134.7529,134.7529,134.7208,134.7288,43200.0
2013-05-20 11:25:00,168.13,168.14,168.09,168.13,32200.0,134.7368,134.7448,134.7048,134.7368,32200.0
2013-05-20 11:30:00,168.15,168.2,168.14,168.18,54400.0,134.7529,134.7929,134.7448,134.7769,54400.0
2013-05-20 11:35:00,168.17,168.23,168.17,168.2,57600.0,134.7689,134.817,134.7689,134.7929,57600.0
2013-05-20 11:40:00,168.22,168.28,168.22,168.26,25800.0,134.809,134.857,134.809,134.841,25800.0
2013-05-20 11:45:00,168.25,168.31,168.24,168.3,43700.0,134.833,134.8811,134.825,134.8731,43700.0
2013-05-20 11:50:00,168.29,168.36,168.27,168.32,60700.0,134.8651,134.9212,134.849,134.8891,60700.0
2013-05-20 11:55:00,168.31,168.35,168.3,168.32,46000.0,134.8811,134.9131,134.8731,134.8891,46000.0
2013-05-20 12:00:00,168.32,168.42,168.32,168.41,44000.0,134.8891,134.9692,134.8891,134.9612,44000.0
2013-05-20 12:05:00,168.41,168.43,168.37,168.39,61200.0,134.9612,134.9772,134.9292,134.9452,61200.0
2013-05-20 12:10:00,168.39,168.4,168.35,168.35,28000.0,134.9452,134.9532,134.9131,134.9131,28000.0
2013-05-20 12:15:00,168.34,168.34,168.21,168.21,92600.0,134.9051,134.9051,134.8009,134.8009,92600.0
2013-05-20 12:20:00,168.22,168.27,168.2,168.23,38500.0,134.809,134.849,134.7929,134.817,38500.0
2013-05-20 12:25:00,168.24,168.26,168.22,168.26,15900.0,134.825,134.841,134.809,134.841,15900.0
2013-05-20 12:30:00,168.26,168.27,168.21,168.21,29500.0,134.841,134.849,134.8009,134.8009,29500.0
2013-05-20 12:35:00,168.2,168.21,168.06,168.08,63700.0,134.7929,134.8009,134.6807,134.6968,63700.0
2013-05-20 12:40:00,168.08,168.12,168.04,168.12,34400.0,134.6968,134.7288,134.6647,134.7288,34400.0
2013-05-20 12:45:00,168.11,168.14,168.07,168.11,28500.0,134.7208,134.7448,134.6887,134.7208,28500.0
2013-05-20 12:50:00,168.11,168.18,168.11,168.17,40500.0,134.7208,134.7769,134.7208,134.7689,40500.0
2013-05-20 12:55:00,168.15,168.16,168.07,168.08,34800.0,134.7529,134.7609,134.6887,134.6968,34800.0
2013-05-20 13:00:00,168.08,168.11,168.04,168.09,39600.0,134.6968,134.7208,134.6647,134.7048,39600.0
2013-05-20 13:05:00,168.12,168.15,168.12,168.15,44800.0,134.7288,134.7529,134.7288,134.7529,44800.0
2013-05-20 13:10:00,168.15,168.15,168.09,168.12,88100.0,134.7529,134.7529,134.7048,134.7288,88100.0
2013-05-20 13:15:00,168.12,168.13,167.86,167.87,96400.0,134.7288,134.7368,134.5205,134.5285,96400.0
2013-05-20 13:20:00,167.86,167.91,167.8,167.83,102700.0,134.5205,134.5605,134.4724,134.4964,102700.0
2013-05-20 13:25:00,167.82,167.83,167.72,167.81,89600.0,134.4884,134.4964,134.4083,134.4804,89600.0
2013-05-20 13:30:00,167.81,167.88,167.79,167.88,47700.0,134.4804,134.5365,134.4644,134.5365,47700.0
2013-05-20 13:35:00,167.87,167.89,167.83,167.83,38300.0,134.5285,134.5445,134.4964,134.4964,38300.0
2013-05-20 13:40:00,167.83,167.83,167.62,167.62,110600.0,134.4964,134.4964,134.3281,134.3281,110600.0
2013-05-20 13:45:00,167.62,167.73,167.55,167.73,164200.0,134.3281,134.4163,134.272,134.4163,164200.0
2013-05-20 13:50:00,167.73,167.85,167.69,167.84,67600.0,134.4163,134.5124,134.3842,134.5044,67600.0
2013-05-20 13:55:00,167.83,167.84,167.74,167.76,48600.0,134.4964,134.5044,134.4243,134.4403,48600.0
2013-05-20 14:00:00,167.78,167.78,167.46,167.51,87800.0,134.4563,134.4563,134.1999,134.24,87800.0
2013-05-20 14:05:00,167.51,167.67,167.5,167.65,59900.0,134.24,134.3682,134.232,134.3522,59900.0
2013-05-20 14:10:00,167.65,167.71,167.63,167.68,18600.0,134.3522,134.4003,134.3361,134.3762,18600.0
2013-05-20 14:15:00,167.68,167.68,167.64,167.64,26800.0,134.3762,134.3762,134.3442,134.3442,26800.0
2013-05-20 14:20:00,167.64,167.88,167.64,167.85,61100.0,134.3442,134.5365,134.3442,134.5124,61100.0
2013-05-20 14:25:00,167.85,167.87,167.82,167.87,46000.0,134.5124,134.5285,134.4884,134.5285,46000.0
2013-05-20 14:30:00,167.88,167.94,167.88,167.9,36300.0,134.5365,134.5846,134.5365,134.5525,36300.0
2013-05-20 14:35:00,167.91,167.95,167.74,167.78,64400.0,134.5605,134.5926,134.4243,134.4563,64400.0
2013-05-20 14:40:00,167.77,167.78,167.72,167.73,75700.0,134.4483,134.4563,134.4083,134.4163,75700.0
2013-05-20 14:45:00,167.72,167.82,167.7,167.81,40700.0,134.4083,134.4884,134.3922,134.4804,40700.0
2013-05-20 14:50:00,167.82,167.9,167.81,167.85,60400.0,134.4884,134.5525,134.4804,134.5124,60400.0
2013-05-20 14:55:00,167.85,167.86,167.73,167.76,32000.0,134.5124,134.5205,134.4163,134.4403,32000.0
2013-05-20 15:00:00,167.76,167.86,167.76,167.84,67300.0,134.4403,134.5205,134.4403,134.5044,67300.0
2013-05-20 15:05:00,167.84,167.87,167.75,167.86,31600.0,134.5044,134.5285,134.4323,134.5205,31600.0
2013-05-20 15:10:00,167.84,167.92,167.81,167.85,41200.0,134.5044,134.5685,134.4804,134.5124,41200.0
2013-05-20 15:15:00,167.85,167.92,167.85,167.85,41800.0,134.5124,134.5685,134.5124,134.5124,41800.0
2013-05-20 15:20:00,167.85,167.87,167.74,167.78,114300.0,134.5124,134.5285,134.4243,134.4563,114300.0
2013-05-20 15:25:00,167.78,167.86,167.71,167.86,26600.0,134.4563,134.5205,134.4003,134.5205,26600.0
2013-05-20 15:30:00,167.86,167.9,167.77,167.78,52200.0,134.5205,134.5525,134.4483,134.4563,52200.0
2013-05-20 15:35:00,167.79,167.81,167.67,167.67,50200.0,134.4644,134.4804,134.3682,134.3682,50200.0
2013-05-20 15:40:00,167.69,167.84,167.69,167.77,51300.0,134.3842,134.5044,134.3842,134.4483,51300.0
2013-05-20 15:45:00,167.76,167.78,167.66,167.77,55400.0,134.4403,134.4563,134.3602,134.4483,55400.0
2013-05-20 15:50:00,167.76,167.76,167.63,167.65,101900.0,134.4403,134.4403,134.3361,134.3522,101900.0
2013-05-20 15:55:00,167.65,167.79,167.62,167.78,189700.0,134.3522,134.4644,134.3281,134.4563,189700.0
2013-05-21 09:30:00,167.94,168.17,167.87,168.16,91100.0,134.5846,134.7689,134.5285,134.7609,91100.0
2013-05-21 09:35:00,168.18,168.24,168.1,168.12,67700.0,134.7769,134.825,134.7128,134.7288,67700.0
2013-05-21 09:40:00,168.12,168.2,168.01,168.07,45200.0,134.7288,134.7929,134.6407,134.6887,45200.0
2013-05-21 09:45:00,168.1,168.21,168.04,168.21,25300.0,134.7128,134.8009,134.6647,134.8009,25300.0
2013-05-21 09:50:00,168.23,168.37,168.16,168.28,46000.0,134.817,134.9292,134.7609,134.857,46000.0
2013-05-21 09:55:00,168.28,168.32,168.19,168.19,49000.0,134.857,134.8891,134.7849,134.7849,49000.0
2013-05-21 10:00:00,168.21,168.27,168.15,168.25,26100.0,134.8009,134.849,134.7529,134.833,26100.0
2013-05-21 10:05:00,168.25,168.25,167.97,167.97,51700.0,134.833,134.833,134.6086,134.6086,51700.0
2013-05-21 10:10:00,167.98,167.98,167.68,167.72,89100.0,134.6166,134.6166,134.3762,134.4083,89100.0
2013-05-21 10:15:00,167.68,167.79,167.64,167.79,40800.0,134.3762,134.4644,134.3442,134.4644,40800.0
2013-05-21 10:20:00,167.79,167.79,167.49,167.51,43300.0,134.4644,134.4644,134.2239,134.24,43300.0
2013-05-21 10:25:00,167.5,167.64,167.44,167.59,120200.0,134.232,134.3442,134.1839,134.3041,120200.0
2013-05-21 10:30:00,167.59,167.62,167.45,167.51,76900.0,134.3041,134.3281,134.1919,134.24,76900.0
2013-05-21 10:35:00,167.54,167.62,167.34,167.62,80800.0,134.264,134.3281,134.1037,134.3281,80800.0
2013-05-21 10:40:00,167.6,167.62,167.51,167.52,60400.0,134.3121,134.3281,134.24,134.248,60400.0
2013-05-21 10:45:00,167.51,167.56,167.42,167.56,144900.0,134.24,134.28,134.1678,134.28,144900.0
2013-05-21 10:50:00,167.57,167.62,167.47,167.47,47100.0,134.2881,134.3281,134.2079,134.2079,47100.0
2013-05-21 10:55:00,167.47,167.62,167.46,167.57,53200.0,134.2079,134.3281,134.1999,134.2881,53200.0
2013-05-21 11:00:00,167.55,167.69,167.54,167.63,33200.0,134.272,134.3842,134.264,134.3361,33200.0
2013-05-21 11:05:00,167.63,167.78,167.62,167.74,75700.0,134.3361,134.4563,134.3281,134.4243,75700.0
2013-05-21 11:10:00,167.74,167.74,167.61,167.71,323800.0,134.4243,134.4243,134.3201,134.4003,323800.0
2013-05-21 11:15:00,167.69,167.76,167.67,167.74,86500.0,134.3842,134.4403,134.3682,134.4243,86500.0
2013-05-21 11:20:00,167.74,167.77,167.59,167.63,56000.0,134.4243,134.4483,134.3041,134.3361,56000.0
2013-05-21 11:25:00,167.64,167.67,167.56,167.64,75000.0,134.3442,134.3682,134.28,134.3442,75000.0
2013-05-21 11:30:00,167.63,168.0,167.62,167.94,150000.0,134.3361,134.6327,134.3281,134.5846,150000.0
2013-05-21 11:35:00,167.96,167.99,167.91,167.95,33400.0,134.6006,134.6246,134.5605,134.5926,33400.0
2013-05-21 11:40:00,167.95,167.98,167.87,167.88,94900.0,134.5926,134.6166,134.5285,134.5365,94900.0
2013-05-21 11:45:00,167.87,167.96,167.86,167.92,54500.0,134.5285,134.6006,134.5205,134.5685,54500.0
2013-05-21 11:50:00,167.94,168.04,167.93,167.94,44000.0,134.5846,134.6647,134.5766,134.5846,44000.0
2013-05-21 11:55:00,167.95,167.96,167.9,167.93,25500.0,134.5926,134.6006,134.5525,134.5766,25500.0
2013-05-21 12:00:00,167.93,168.06,167.93,168.05,27900.0,134.5766,134.6807,134.5766,134.6727,27900.0
2013-05-21 12:05:00,168.04,168.09,168.03,168.08,41200.0,134.6647,134.7048,134.6567,134.6968,41200.0
2013-05-21 12:10:00,168.08,168.1,168.05,168.09,44800.0,134.6968,134.7128,134.6727,134.7048,44800.0
2013-05-21 12:15:00,168.1,168.16,168.1,168.13,42000.0,134.7128,134.7609,134.7128,134.7368,42000.0
2013-05-21 12:20:00,168.13,168.16,168.12,168.15,22400.0,134.7368,134.7609,134.7288,134.7529,22400.0
2013-05-21 12:25:00,168.15,168.24,168.14,168.2,46200.0,134.7529,134.825,134.7448,134.7929,46200.0
2013-05-21 12:30:00,168.2,168.22,168.15,168.17,24700.0,134.7929,134.809,134.7529,134.7689,24700.0
2013-05-21 12:35:00,168.17,168.17,168.07,168.07,32400.0,134.7689,134.7689,134.6887,134.6887,32400.0
2013-05-21 12:40:00,168.07,168.17,168.06,168.16,35100.0,134.6887,134.7689,134.6807,134.7609,35100.0
2013-05-21 12:45:00,168.15,168.16,168.06,168.09,30400.0,134.7529,134.7609,134.6807,134.7048,30400.0
2013-05-21 12:50:00,168.08,168.12,168.06,168.11,33400.0,134.6968,134.7288,134.6807,134.7208,33400.0
2013-05-21 12:55:00,168.11,168.22,168.08,168.17,16400.0,134.7208,134.809,134.6968,134.7689,16400.0
2013-05-21 13:00:00,168.19,168.26,168.17,168.24,62100.0,134.7849,134.841,134.7689,134.825,62100.0
2013-05-21 13:05:00,168.23,168.59,168.23,168.47,153000.0,134.817,135.1055,134.817,135.0093,153000.0
2013-05-21 13:10:00,168.48,168.48,168.3,168.36,32500.0,135.0173,135.0173,134.8731,134.9212,32500.0
2013-05-21 13:15:00,168.36,168.49,168.34,168.45,41800.0,134.9212,135.0253,134.9051,134.9933,41800.0
2013-05-21 13:20:00,168.45,168.46,168.33,168.38,39800.0,134.9933,135.0013,134.8971,134.9372,39800.0
2013-05-21 13:25:00,168.38,168.43,168.34,168.38,44200.0,134.9372,134.9772,134.9051,134.9372,44200.0
2013-05-21 13:30:00,168.38,168.39,168.35,168.39,30500.0,134.9372,134.9452,134.9131,134.9452,30500.0
2013-05-21 13:35:00,168.39,168.39,168.34,168.36,18100.0,134.9452,134.9452,134.9051,134.9212,18100.0
2013-05-21 13:40:00,168.36,168.4,168.3,168.3,15600.0,134.9212,134.9532,134.8731,134.8731,15600.0
2013-05-21 13:45:00,168.3,168.32,168.27,168.32,21500.0,134.8731,134.8891,134.849,134.8891,21500.0
2013-05-21 13:50:00,168.31,168.45,168.31,168.35,40100.0,134.8811,134.9933,134.8811,134.9131,40100.0
2013-05-21 13:55:00,168.35,168.4,168.3,168.38,35700.0,134.9131,134.9532,134.8731,134.9372,35700.0
2013-05-21 14:00:00,168.36,168.39,168.34,168.36,11800.0,134.9212,134.9452,134.9051,134.9212,11800.0
2013-05-21 14:05:00,168.36,168.41,168.34,168.37,21100.0,134.9212,134.9612,134.9051,134.9292,21100.0
2013-05-21 14:10:00,168.4,168.42,168.37,168.41,15100.0,134.9532,134.9692,134.9292,134.9612,15100.0
2013-05-21 14:15:00,168.4,168.65,168.39,168.62,77600.0,134.9532,135.1536,134.9452,135.1295,77600.0
2013-05-21 14:20:00,168.62,168.62,168.49,168.52,45700.0,135.1295,135.1295,135.0253,135.0494,45700.0
2013-05-21 14:25:00,168.52,168.58,168.37,168.39,40100.0,135.0494,135.0975,134.9292,134.9452,40100.0
2013-05-21 14:30:00,168.4,168.4,168.28,168.37,55900.0,134.9532,134.9532,134.857,134.9292,55900.0
2013-05-21 14:35:00,168.4,168.41,168.33,168.39,25200.0,134.9532,134.9612,134.8971,134.9452,25200.0
2013-05-21 14:40:00,168.4,168.41,168.33,168.33,20400.0,134.9532,134.9612,134.8971,134.8971,20400.0
2013-05-21 14:45:00,168.33,168.34,168.15,168.28,62900.0,134.8971,134.9051,134.7529,134.857,62900.0
2013-05-21 14:50:00,168.27,168.32,168.27,168.31,18700.0,134.849,134.8891,134.849,134.8811,18700.0
2013-05-21 14:55:00,168.31,168.37,168.31,168.34,13600.0,134.8811,134.9292,134.8811,134.9051,13600.0
2013-05-21 15:00:00,168.33,168.37,168.31,168.32,36900.0,134.8971,134.9292,134.8811,134.8891,36900.0
2013-05-21 15:05:00,168.31,168.33,168.22,168.31,37600.0,134.8811,134.8971,134.809,134.8811,37600.0
2013-05-21 15:10:00,168.34,168.43,168.28,168.36,50600.0,134.9051,134.9772,134.857,134.9212,50600.0
2013-05-21 15:15:00,168.36,168.36,168.24,168.27,30300.0,134.9212,134.9212,134.825,134.849,30300.0
2013-05-21 15:20:00,168.28,168.32,168.26,168.28,41100.0,134.857,134.8891,134.841,134.857,41100.0
2013-05-21 15:25:00,168.29,168.3,168.18,168.2,30600.0,134.8651,134.8731,134.7769,134.7929,30600.0
2013-05-21 15:30:00,168.19,168.28,168.19,168.28,32300.0,134.7849,134.857,134.7849,134.857,32300.0
2013-05-21 15:35:00,168.28,168.29,168.21,168.25,26200.0,134.857,134.8651,134.8009,134.833,26200.0
2013-05-21 15:40:00,168.25,168.31,168.12,168.12,57300.0,134.833,134.8811,134.7288,134.7288,57300.0
2013-05-21 15:45:00,168.12,168.12,168.04,168.07,67700.0,134.7288,134.7288,134.6647,134.6887,67700.0
2013-05-21 15:50:00,168.05,168.14,167.99,167.99,57600.0,134.6727,134.7448,134.6246,134.6246,57600.0
2013-05-21 15:55:00,168.0,168.1,168.0,168.03,200500.0,134.6327,134.7128,134.6327,134.6567,200500.0
2013-05-22 09:30:00,168.2,168.3,168.14,168.17,56600.0,134.7929,134.8731,134.7448,134.7689,56600.0
2013-05-22 09:35:00,168.19,168.48,168.19,168.47,50300.0,134.7849,135.0173,134.7849,135.0093,50300.0
2013-05-22 09:40:00,168.5,168.52,168.4,168.51,16400.0,135.0333,135.0494,134.9532,135.0414,16400.0
2013-05-22 09:45:00,168.5,168.54,168.37,168.53,64800.0,135.0333,135.0654,134.9292,135.0574,64800.0
2013-05-22 09:50:00,168.55,168.58,168.5,168.56,38600.0,135.0734,135.0975,135.0333,135.0814,38600.0
2013-05-22 09:55:00,168.57,168.58,168.45,168.56,42500.0,135.0894,135.0975,134.9933,135.0814,42500.0
2013-05-22 10:00:00,168.64,169.1,168.58,169.06,239500.0,135.1455,135.5142,135.0975,135.4821,239500.0
2013-05-22 10:05:00,169.08,169.18,169.05,169.12,148500.0,135.4981,135.5783,135.4741,135.5302,148500.0
2013-05-22 10:10:00,169.16,169.59,169.15,169.56,86500.0,135.5623,135.9069,135.5542,135.8828,86500.0
2013-05-22 10:15:00,169.56,169.57,169.44,169.44,50700.0,135.8828,135.8908,135.7866,135.7866,50700.0
2013-05-22 10:20:00,169.45,169.58,169.44,169.55,80600.0,135.7947,135.8988,135.7866,135.8748,80600.0
2013-05-22 10:25:00,169.56,169.93,169.44,169.79,94900.0,135.8828,136.1793,135.7866,136.0671,94900.0
2013-05-22 10:30:00,169.77,169.87,169.22,169.25,189200.0,136.0511,136.1312,135.6103,135.6344,189200.0
2013-05-22 10:35:00,169.24,169.24,168.55,168.73,198600.0,135.6264,135.6264,135.0734,135.2177,198600.0
2013-05-22 10:40:00,168.71,169.13,168.65,168.98,113500.0,135.2016,135.5382,135.1536,135.418,113500.0
2013-05-22 10:45:00,169.0,169.02,168.63,168.76,47300.0,135.434,135.4501,135.1375,135.2417,47300.0
2013-05-22 10:50:00,168.78,168.88,168.58,168.62,32900.0,135.2577,135.3379,135.0975,135.1295,32900.0
2013-05-22 10:55:00,168.65,168.73,168.41,168.54,47500.0,135.1536,135.2177,134.9612,135.0654,47500.0
2013-05-22 11:00:00,168.51,168.7,168.43,168.67,90000.0,135.0414,135.1936,134.9772,135.1696,90000.0
2013-05-22 11:05:00,168.68,168.9,168.58,168.84,77900.0,135.1776,135.3539,135.0975,135.3058,77900.0
2013-05-22 11:10:00,168.85,169.18,168.76,169.12,102900.0,135.3138,135.5783,135.2417,135.5302,102900.0
2013-05-22 11:15:00,169.1,169.1,168.85,168.99,26600.0,135.5142,135.5142,135.3138,135.426,26600.0
2013-05-22 11:20:00,168.99,169.1,168.98,169.01,15700.0,135.426,135.5142,135.418,135.4421,15700.0
2013-05-22 11:25:00,169.02,169.13,168.89,169.13,26300.0,135.4501,135.5382,135.3459,135.5382,26300.0
2013-05-22 11:30:00,169.15,169.28,169.03,169.09,56900.0,135.5542,135.6584,135.4581,135.5062,56900.0
2013-05-22 11:35:00,169.1,169.18,169.05,169.07,40000.0,135.5142,135.5783,135.4741,135.4901,40000.0
2013-05-22 11:40:00,169.08,169.19,169.06,169.17,13300.0,135.4981,135.5863,135.4821,135.5703,13300.0
2013-05-22 11:45:00,169.18,169.5,169.18,169.43,29100.0,135.5783,135.8347,135.5783,135.7786,29100.0
2013-05-22 11:50:00,169.41,169.42,169.24,169.26,23400.0,135.7626,135.7706,135.6264,135.6424,23400.0
2013-05-22 11:55:00,169.26,169.33,169.19,169.19,9700.0,135.6424,135.6985,135.5863,135.5863,9700.0
2013-05-22 12:00:00,169.2,169.26,169.19,169.24,9100.0,135.5943,135.6424,135.5863,135.6264,9100.0
2013-05-22 12:05:00,169.26,169.32,169.2,169.24,19700.0,135.6424,135.6905,135.5943,135.6264,19700.0
2013-05-22 12:10:00,169.24,169.24,169.03,169.16,29600.0,135.6264,135.6264,135.4581,135.5623,29600.0
2013-05-22 12:15:00,169.16,169.16,169.07,169.09,16600.0,135.5623,135.5623,135.4901,135.5062,16600.0
2013-05-22 12:20:00,169.09,169.2,169.07,169.19,29500.0,135.5062,135.5943,135.4901,135.5863,29500.0
2013-05-22 12:25:00,169.16,169.16,168.9,168.92,644100.0,135.5623,135.5623,135.3539,135.3699,644100.0
2013-05-22 12:30:00,168.92,168.95,168.78,168.78,39500.0,135.3699,135.394,135.2577,135.2577,39500.0
2013-05-22 12:35:00,168.81,168.89,168.71,168.89,32100.0,135.2818,135.3459,135.2016,135.3459,32100.0
2013-05-22 12:40:00,168.9,168.99,168.84,168.96,21500.0,135.3539,135.426,135.3058,135.402,21500.0
2013-05-22 12:45:00,168.97,168.99,168.86,168.88,32800.0,135.41,135.426,135.3218,135.3379,32800.0
2013-05-22 12:50:00,168.91,169.02,168.89,169.02,28100.0,135.3619,135.4501,135.3459,135.4501,28100.0
2013-05-22 12:55:00,169.04,169.11,169.01,169.08,33500.0,135.4661,135.5222,135.4421,135.4981,33500.0
2013-05-22 13:00:00,169.11,169.13,168.94,168.97,23800.0,135.5222,135.5382,135.386,135.41,23800.0
2013-05-22 13:05:00,168.98,168.98,168.77,168.84,39300.0,135.418,135.418,135.2497,135.3058,39300.0
2013-05-22 13:10:00,168.83,168.86,168.68,168.73,36900.0,135.2978,135.3218,135.1776,135.2177,36900.0
2013-05-22 13:15:00,168.73,168.76,168.58,168.6,29700.0,135.2177,135.2417,135.0975,135.1135,29700.0
2013-05-22 13:20:00,168.59,168.59,168.47,168.53,89400.0,135.1055,135.1055,135.0093,135.0574,89400.0
2013-05-22 13:25:00,168.52,168.54,168.29,168.33,38000.0,135.0494,135.0654,134.8651,134.8971,38000.0
2013-05-22 13:30:00,168.33,168.33,168.08,168.19,98500.0,134.8971,134.8971,134.6968,134.7849,98500.0
2013-05-22 13:35:00,168.17,168.34,168.13,168.19,34600.0,134.7689,134.9051,134.7368,134.7849,34600.0
2013-05-22 13:40:00,168.19,168.29,167.92,167.94,50700.0,134.7849,134.8651,134.5685,134.5846,50700.0
2013-05-22 13:45:00,167.93,168.01,167.66,167.9,47500.0,134.5766,134.6407,134.3602,134.5525,47500.0
2013-05-22 13:50:00,167.88,168.01,167.85,167.92,22300.0,134.5365,134.6407,134.5124,134.5685,22300.0
2013-05-22 13:55:00,167.94,168.07,167.92,167.96,48100.0,134.5846,134.6887,134.5685,134.6006,48100.0
2013-05-22 14:00:00,167.95,168.22,167.45,167.45,328300.0,134.5926,134.809,134.1919,134.1919,328300.0
2013-05-22 14:05:00,167.45,167.67,167.12,167.42,343900.0,134.1919,134.3682,133.9274,134.1678,343900.0
2013-05-22 14:10:00,167.4,167.42,166.9,167.03,339300.0,134.1518,134.1678,133.7511,133.8553,339300.0
2013-05-22 14:15:00,167.03,167.3,166.92,167.28,268600.0,133.8553,134.0717,133.7672,134.0557,268600.0
2013-05-22 14:20:00,167.26,167.42,167.14,167.33,234800.0,134.0396,134.1678,133.9435,134.0957,234800.0
2013-05-22 14:25:00,167.33,167.37,167.0,167.13,193700.0,134.0957,134.1278,133.8313,133.9354,193700.0
2013-05-22 14:30:00,167.11,167.29,167.0,167.23,153300.0,133.9194,134.0637,133.8313,134.0156,153300.0
2013-05-22 14:35:00,167.21,167.21,166.73,166.88,227200.0,133.9996,133.9996,133.6149,133.7351,227200.0
2013-05-22 14:40:00,166.89,166.92,166.67,166.84,148600.0,133.7431,133.7672,133.5668,133.703,148600.0
2013-05-22 14:45:00,166.82,167.18,166.81,167.16,116000.0,133.687,133.9755,133.679,133.9595,116000.0
2013-05-22 14:50:00,167.15,167.16,167.03,167.11,160000.0,133.9515,133.9595,133.8553,133.9194,160000.0
2013-05-22 14:55:00,167.1,167.27,167.1,167.25,109600.0,133.9114,134.0476,133.9114,134.0316,109600.0
2013-05-22 15:00:00,167.24,167.25,166.92,166.94,152500.0,134.0236,134.0316,133.7672,133.7832,152500.0
2013-05-22 15:05:00,166.92,167.0,166.77,166.97,108900.0,133.7672,133.8313,133.6469,133.8072,108900.0
2013-05-22 15:10:00,166.99,167.02,166.81,166.82,91800.0,133.8233,133.8473,133.679,133.687,91800.0
2013-05-22 15:15:00,166.83,166.9,166.63,166.66,200300.0,133.695,133.7511,133.5348,133.5588,200300.0
2013-05-22 15:20:00,166.66,166.66,166.44,166.46,143700.0,133.5588,133.5588,133.3825,133.3985,143700.0
2013-05-22 15:25:00,166.48,166.53,166.1,166.14,155900.0,133.4145,133.4546,133.11,133.1421,155900.0
2013-05-22 15:30:00,166.14,166.26,166.03,166.23,67900.0,133.1421,133.2382,133.0539,133.2142,67900.0
2013-05-22 15:35:00,166.23,166.36,166.12,166.24,118600.0,133.2142,133.3184,133.126,133.2222,118600.0
2013-05-22 15:40:00,166.23,167.12,166.13,166.45,1445200.0,133.2142,133.9274,133.1341,133.3905,1445200.0
2013-05-22 15:45:00,166.45,166.47,166.29,166.33,313300.0,133.3905,133.4065,133.2623,133.2943,313300.0
2013-05-22 15:50:00,166.33,166.68,166.33,166.53,367500.0,133.2943,133.5748,133.2943,133.4546,367500.0
2013-05-22 15:55:00,166.53,166.71,166.42,166.7,610000.0,133.4546,133.5989,133.3665,133.5909,610000.0
2013-05-23 09:30:00,164.99,165.4,164.95,165.35,306900.0,132.2205,132.5491,132.1884,132.509,306900.0
2013-05-23 09:35:00,165.37,165.43,165.07,165.32,154800.0,132.525,132.5731,132.2846,132.4849,154800.0
2013-05-23 09:40:00,165.29,165.42,165.24,165.25,175700.0,132.4609,132.5651,132.4208,132.4288,175700.0
2013-05-23 09:45:00,165.23,165.26,164.94,164.94,174100.0,132.4128,132.4369,132.1804,132.1804,174100.0
2013-05-23 09:50:00,164.95,165.06,164.86,164.96,141000.0,132.1884,132.2766,132.1163,132.1964,141000.0
2013-05-23 09:55:00,164.97,165.03,164.89,164.98,84000.0,132.2045,132.2525,132.1403,132.2125,84000.0
2013-05-23 10:00:00,165.05,165.26,164.78,165.24,1489000.0,132.2686,132.4369,132.0522,132.4208,1489000.0
2013-05-23 10:05:00,165.24,165.45,165.18,165.44,306400.0,132.4208,132.5891,132.3727,132.5811,306400.0
2013-05-23 10:10:00,165.43,165.8,165.41,165.58,360400.0,132.5731,132.8696,132.5571,132.6933,360400.0
2013-05-23 10:15:00,165.58,165.68,165.51,165.68,127400.0,132.6933,132.7734,132.6372,132.7734,127400.0
2013-05-23 10:20:00,165.67,165.83,165.54,165.72,146300.0,132.7654,132.8936,132.6612,132.8055,146300.0
2013-05-23 10:25:00,165.71,165.86,165.62,165.64,136300.0,132.7975,132.9177,132.7254,132.7414,136300.0
2013-05-23 10:30:00,165.66,165.78,165.65,165.72,70900.0,132.7574,132.8536,132.7494,132.8055,70900.0
2013-05-23 10:35:00,165.72,165.77,165.45,165.49,81000.0,132.8055,132.8456,132.5891,132.6212,81000.0
2013-05-23 10:40:00,165.5,165.54,165.3,165.3,53300.0,132.6292,132.6612,132.4689,132.4689,53300.0
2013-05-23 10:45:00,165.29,165.38,165.21,165.27,59200.0,132.4609,132.533,132.3968,132.4449,59200.0
2013-05-23 10:50:00,165.27,165.59,165.26,165.56,65500.0,132.4449,132.7013,132.4369,132.6773,65500.0
2013-05-23 10:55:00,165.55,165.6,165.29,165.34,58700.0,132.6693,132.7093,132.4609,132.501,58700.0
2013-05-23 11:00:00,165.35,165.59,165.35,165.56,198300.0,132.509,132.7013,132.509,132.6773,198300.0
2013-05-23 11:05:00,165.57,165.88,165.57,165.84,199600.0,132.6853,132.9337,132.6853,132.9017,199600.0
2013-05-23 11:10:00,165.84,166.0,165.82,165.98,48000.0,132.9017,133.0299,132.8856,133.0139,48000.0
2013-05-23 11:15:00,165.98,166.08,165.88,166.04,84300.0,133.0139,133.094,132.9337,133.0619,84300.0
2013-05-23 11:20:00,166.04,166.28,166.04,166.18,72100.0,133.0619,133.2543,133.0619,133.1741,72100.0
2013-05-23 11:25:00,166.21,166.23,165.94,165.96,59500.0,133.1982,133.2142,132.9818,132.9978,59500.0
2013-05-23 11:30:00,165.96,166.07,165.89,166.05,46200.0,132.9978,133.086,132.9417,133.07,46200.0
2013-05-23 11:35:00,166.06,166.17,166.06,166.15,44100.0,133.078,133.1661,133.078,133.1501,44100.0
2013-05-23 11:40:00,166.14,166.14,165.92,165.97,76700.0,133.1421,133.1421,132.9658,133.0058,76700.0
2013-05-23 11:45:00,165.97,166.09,165.94,166.09,75300.0,133.0058,133.102,132.9818,133.102,75300.0
2013-05-23 11:50:00,166.11,166.25,166.1,166.11,36900.0,133.118,133.2302,133.11,133.118,36900.0
2013-05-23 11:55:00,166.12,166.18,165.96,166.12,47400.0,133.126,133.1741,132.9978,133.126,47400.0
2013-05-23 12:00:00,166.11,166.28,166.1,166.14,64800.0,133.118,133.2543,133.11,133.1421,64800.0
2013-05-23 12:05:00,166.15,166.46,166.15,166.38,56400.0,133.1501,133.3985,133.1501,133.3344,56400.0
2013-05-23 12:10:00,166.38,166.58,166.37,166.46,61000.0,133.3344,133.4947,133.3264,133.3985,61000.0
2013-05-23 12:15:00,166.47,166.48,166.32,166.43,51700.0,133.4065,133.4145,133.2863,133.3745,51700.0
2013-05-23 12:20:00,166.43,166.51,166.37,166.38,40800.0,133.3745,133.4386,133.3264,133.3344,40800.0
2013-05-23 12:25:00,166.38,166.46,166.28,166.29,28300.0,133.3344,133.3985,133.2543,133.2623,28300.0
2013-05-23 12:30:00,166.29,166.3,166.14,166.19,41700.0,133.2623,133.2703,133.1421,133.1821,41700.0
2013-05-23 12:35:00,166.19,166.2,166.04,166.05,75000.0,133.1821,133.1902,133.0619,133.07,75000.0
2013-05-23 12:40:00,166.06,166.08,165.98,166.05,38400.0,133.078,133.094,133.0139,133.07,38400.0
2013-05-23 12:45:00,166.07,166.17,166.06,166.16,30700.0,133.086,133.1661,133.078,133.1581,30700.0
2013-05-23 12:50:00,166.17,166.27,166.08,166.27,30600.0,133.1661,133.2463,133.094,133.2463,30600.0
2013-05-23 12:55:00,166.28,166.3,166.12,166.12,44200.0,133.2543,133.2703,133.126,133.126,44200.0
2013-05-23 13:00:00,166.13,166.18,166.1,166.16,32100.0,133.1341,133.1741,133.11,133.1581,32100.0
2013-05-23 13:05:00,166.15,166.23,165.94,166.03,24500.0,133.1501,133.2142,132.9818,133.0539,24500.0
2013-05-23 13:10:00,166.03,166.1,165.95,166.1,18400.0,133.0539,133.11,132.9898,133.11,18400.0
2013-05-23 13:15:00,166.11,166.11,165.98,166.0,16500.0,133.118,133.118,133.0139,133.0299,16500.0
2013-05-23 13:20:00,165.99,166.0,165.82,165.91,46500.0,133.0219,133.0299,132.8856,132.9578,46500.0
2013-05-23 13:25:00,165.9,165.9,165.71,165.75,41900.0,132.9497,132.9497,132.7975,132.8295,41900.0
2013-05-23 13:30:00,165.76,165.91,165.75,165.81,24900.0,132.8375,132.9578,132.8295,132.8776,24900.0
2013-05-23 13:35:00,165.82,165.99,165.82,165.97,16800.0,132.8856,133.0219,132.8856,133.0058,16800.0
2013-05-23 13:40:00,165.97,165.97,165.75,165.81,28400.0,133.0058,133.0058,132.8295,132.8776,28400.0
2013-05-23 13:45:00,165.81,165.82,165.65,165.81,45000.0,132.8776,132.8856,132.7494,132.8776,45000.0
2013-05-23 13:50:00,165.84,165.89,165.76,165.76,13700.0,132.9017,132.9417,132.8375,132.8375,13700.0
2013-05-23 13:55:00,165.77,166.25,165.77,166.22,78400.0,132.8456,133.2302,132.8456,133.2062,78400.0
2013-05-23 14:00:00,166.21,166.21,166.05,166.09,39200.0,133.1982,133.1982,133.07,133.102,39200.0
2013-05-23 14:05:00,166.11,166.41,166.11,166.36,52500.0,133.118,133.3584,133.118,133.3184,52500.0
2013-05-23 14:10:00,166.37,166.38,166.28,166.3,24700.0,133.3264,133.3344,133.2543,133.2703,24700.0
2013-05-23 14:15:00,166.31,166.46,166.31,166.45,38800.0,133.2783,133.3985,133.2783,133.3905,38800.0
2013-05-23 14:20:00,166.47,166.52,166.35,166.38,42100.0,133.4065,133.4466,133.3104,133.3344,42100.0
2013-05-23 14:25:00,166.38,166.41,166.32,166.32,43800.0,133.3344,133.3584,133.2863,133.2863,43800.0
2013-05-23 14:30:00,166.32,166.32,166.05,166.12,66200.0,133.2863,133.2863,133.07,133.126,66200.0
2013-05-23 14:35:00,166.12,166.23,166.12,166.23,64200.0,133.126,133.2142,133.126,133.2142,64200.0
2013-05-23 14:40:00,166.24,166.63,166.22,166.6,365200.0,133.2222,133.5348,133.2062,133.5107,365200.0
2013-05-23 14:45:00,166.6,166.71,166.46,166.69,57600.0,133.5107,133.5989,133.3985,133.5828,57600.0
2013-05-23 14:50:00,166.7,166.75,166.53,166.53,42400.0,133.5909,133.6309,133.4546,133.4546,42400.0
2013-05-23 14:55:00,166.53,166.61,166.4,166.48,55900.0,133.4546,133.5187,133.3504,133.4145,55900.0
2013-05-23 15:00:00,166.5,166.58,166.39,166.4,56400.0,133.4306,133.4947,133.3424,133.3504,56400.0
2013-05-23 15:05:00,166.4,166.5,166.31,166.46,54700.0,133.3504,133.4306,133.2783,133.3985,54700.0
2013-05-23 15:10:00,166.45,166.64,166.45,166.54,69500.0,133.3905,133.5428,133.3905,133.4626,69500.0
2013-05-23 15:15:00,166.56,166.57,166.2,166.21,87900.0,133.4787,133.4867,133.1902,133.1982,87900.0
2013-05-23 15:20:00,166.2,166.36,166.17,166.18,56800.0,133.1902,133.3184,133.1661,133.1741,56800.0
2013-05-23 15:25:00,166.18,166.36,166.1,166.35,45600.0,133.1741,133.3184,133.11,133.3104,45600.0
2013-05-23 15:30:00,166.34,166.49,166.26,166.34,75200.0,133.3024,133.4226,133.2382,133.3024,75200.0
2013-05-23 15:35:00,166.34,166.4,166.14,166.19,94900.0,133.3024,133.3504,133.1421,133.1821,94900.0
2013-05-23 15:40:00,166.18,166.34,166.18,166.23,59000.0,133.1741,133.3024,133.1741,133.2142,59000.0
2013-05-23 15:45:00,166.22,166.31,166.03,166.07,160800.0,133.2062,133.2783,133.0539,133.086,160800.0
2013-05-23 15:50:00,166.07,166.32,166.06,166.28,128700.0,133.086,133.2863,133.078,133.2543,128700.0
2013-05-23 15:55:00,166.28,166.42,166.19,166.26,271300.0,133.2543,133.3665,133.1821,133.2382,271300.0
2013-05-24 09:30:00,165.31,165.41,165.11,165.41,220200.0,132.4769,132.5571,132.3166,132.5571,220200.0
2013-05-24 09:35:00,165.41,165.59,165.38,165.46,129400.0,132.5571,132.7013,132.533,132.5971,129400.0
2013-05-24 09:40:00,165.45,165.56,165.22,165.43,54100.0,132.5891,132.6773,132.4048,132.5731,54100.0
2013-05-24 09:45:00,165.45,165.52,165.24,165.3,54300.0,132.5891,132.6452,132.4208,132.4689,54300.0
2013-05-24 09:50:00,165.3,165.3,165.03,165.2,108200.0,132.4689,132.4689,132.2525,132.3888,108200.0
2013-05-24 09:55:00,165.19,165.31,165.1,165.14,83800.0,132.3808,132.4769,132.3086,132.3407,83800.0
2013-05-24 10:00:00,165.13,165.13,164.89,164.91,98500.0,132.3327,132.3327,132.1403,132.1564,98500.0
2013-05-24 10:05:00,164.9,165.12,164.82,165.07,81100.0,132.1484,132.3247,132.0842,132.2846,81100.0
2013-05-24 10:10:00,165.07,165.14,164.89,164.99,58700.0,132.2846,132.3407,132.1403,132.2205,58700.0
2013-05-24 10:15:00,164.99,165.1,164.88,165.06,51600.0,132.2205,132.3086,132.1323,132.2766,51600.0
2013-05-24 10:20:00,165.04,165.05,164.88,164.9,42100.0,132.2606,132.2686,132.1323,132.1484,42100.0
2013-05-24 10:25:00,164.89,165.1,164.86,165.08,69300.0,132.1403,132.3086,132.1163,132.2926,69300.0
2013-05-24 10:30:00,165.08,165.3,165.04,165.04,88600.0,132.2926,132.4689,132.2606,132.2606,88600.0
2013-05-24 10:35:00,165.04,165.32,164.98,165.28,59900.0,132.2606,132.4849,132.2125,132.4529,59900.0
2013-05-24 10:40:00,165.27,165.32,165.17,165.2,35200.0,132.4449,132.4849,132.3647,132.3888,35200.0
2013-05-24 10:45:00,165.24,165.28,165.05,165.07,60800.0,132.4208,132.4529,132.2686,132.2846,60800.0
2013-05-24 10:50:00,165.09,165.34,165.05,165.34,26200.0,132.3006,132.501,132.2686,132.501,26200.0
2013-05-24 10:55:00,165.34,165.41,165.2,165.41,61500.0,132.501,132.5571,132.3888,132.5571,61500.0
2013-05-24 11:00:00,165.41,165.41,165.18,165.33,47100.0,132.5571,132.5571,132.3727,132.493,47100.0
2013-05-24 11:05:00,165.32,165.52,165.28,165.49,44400.0,132.4849,132.6452,132.4529,132.6212,44400.0
2013-05-24 11:10:00,165.54,165.54,165.42,165.49,55300.0,132.6612,132.6612,132.5651,132.6212,55300.0
2013-05-24 11:15:00,165.53,165.58,165.39,165.42,30200.0,132.6532,132.6933,132.541,132.5651,30200.0
2013-05-24 11:20:00,165.43,165.46,165.27,165.32,52700.0,132.5731,132.5971,132.4449,132.4849,52700.0
2013-05-24 11:25:00,165.33,165.4,165.31,165.31,24800.0,132.493,132.5491,132.4769,132.4769,24800.0
2013-05-24 11:30:00,165.3,165.33,165.23,165.33,26600.0,132.4689,132.493,132.4128,132.493,26600.0
2013-05-24 11:35:00,165.34,165.53,165.33,165.52,63400.0,132.501,132.6532,132.493,132.6452,63400.0
2013-05-24 11:40:00,165.52,165.71,165.52,165.62,114600.0,132.6452,132.7975,132.6452,132.7254,114600.0
2013-05-24 11:45:00,165.62,165.67,165.56,165.58,8900.0,132.7254,132.7654,132.6773,132.6933,8900.0
2013-05-24 11:50:00,165.54,165.57,165.45,165.54,17300.0,132.6612,132.6853,132.5891,132.6612,17300.0
2013-05-24 11:55:00,165.56,165.64,165.56,165.61,31000.0,132.6773,132.7414,132.6773,132.7173,31000.0
2013-05-24 12:00:00,165.63,165.74,165.61,165.67,29800.0,132.7334,132.8215,132.7173,132.7654,29800.0
2013-05-24 12:05:00,165.67,165.74,165.61,165.71,13900.0,132.7654,132.8215,132.7173,132.7975,13900.0
2013-05-24 12:10:00,165.69,165.71,165.58,165.62,38900.0,132.7815,132.7975,132.6933,132.7254,38900.0
2013-05-24 12:15:00,165.63,165.74,165.63,165.72,26100.0,132.7334,132.8215,132.7334,132.8055,26100.0
2013-05-24 12:20:00,165.73,165.73,165.62,165.62,8100.0,132.8135,132.8135,132.7254,132.7254,8100.0
2013-05-24 12:25:00,165.61,165.74,165.56,165.72,21300.0,132.7173,132.8215,132.6773,132.8055,21300.0
2013-05-24 12:30:00,165.71,165.72,165.55,165.57,17100.0,132.7975,132.8055,132.6693,132.6853,17100.0
2013-05-24 12:35:00,165.56,165.58,165.36,165.44,24700.0,132.6773,132.6933,132.517,132.5811,24700.0
2013-05-24 12:40:00,165.44,165.55,165.44,165.51,38500.0,132.5811,132.6693,132.5811,132.6372,38500.0
2013-05-24 12:45:00,165.53,165.61,165.52,165.59,7900.0,132.6532,132.7173,132.6452,132.7013,7900.0
2013-05-24 12:50:00,165.6,165.66,165.6,165.61,5900.0,132.7093,132.7574,132.7093,132.7173,5900.0
2013-05-24 12:55:00,165.63,165.68,165.54,165.56,16100.0,132.7334,132.7734,132.6612,132.6773,16100.0
2013-05-24 13:00:00,165.56,165.66,165.55,165.62,7700.0,132.6773,132.7574,132.6693,132.7254,7700.0
2013-05-24 13:05:00,165.61,165.76,165.61,165.76,17200.0,132.7173,132.8375,132.7173,132.8375,17200.0
2013-05-24 13:10:00,165.76,165.76,165.67,165.76,29700.0,132.8375,132.8375,132.7654,132.8375,29700.0
2013-05-24 13:15:00,165.76,165.94,165.76,165.91,43500.0,132.8375,132.9818,132.8375,132.9578,43500.0
2013-05-24 13:20:00,165.91,165.94,165.88,165.93,12200.0,132.9578,132.9818,132.9337,132.9738,12200.0
2013-05-24 13:25:00,165.92,165.93,165.87,165.91,13800.0,132.9658,132.9738,132.9257,132.9578,13800.0
2013-05-24 13:30:00,165.93,165.96,165.88,165.96,46800.0,132.9738,132.9978,132.9337,132.9978,46800.0
2013-05-24 13:35:00,165.97,165.97,165.83,165.86,83100.0,133.0058,133.0058,132.8936,132.9177,83100.0
2013-05-24 13:40:00,165.84,165.84,165.75,165.84,28400.0,132.9017,132.9017,132.8295,132.9017,28400.0
2013-05-24 13:45:00,165.84,165.86,165.78,165.84,31100.0,132.9017,132.9177,132.8536,132.9017,31100.0
2013-05-24 13:50:00,165.83,165.84,165.76,165.81,51500.0,132.8936,132.9017,132.8375,132.8776,51500.0
2013-05-24 13:55:00,165.81,165.91,165.8,165.88,45900.0,132.8776,132.9578,132.8696,132.9337,45900.0
2013-05-24 14:00:00,165.88,165.89,165.76,165.87,28300.0,132.9337,132.9417,132.8375,132.9257,28300.0
2013-05-24 14:05:00,165.86,165.88,165.81,165.84,29100.0,132.9177,132.9337,132.8776,132.9017,29100.0
2013-05-24 14:10:00,165.86,165.97,165.83,165.97,27100.0,132.9177,133.0058,132.8936,133.0058,27100.0
2013-05-24 14:15:00,165.96,166.14,165.93,166.14,45900.0,132.9978,133.1421,132.9738,133.1421,45900.0
2013-05-24 14:20:00,166.12,166.12,166.01,166.04,17400.0,133.126,133.126,133.0379,133.0619,17400.0
2013-05-24 14:25:00,166.03,166.06,166.0,166.04,9500.0,133.0539,133.078,133.0299,133.0619,9500.0
2013-05-24 14:30:00,166.04,166.06,165.88,165.89,58800.0,133.0619,133.078,132.9337,132.9417,58800.0
2013-05-24 14:35:00,165.9,165.92,165.86,165.9,20200.0,132.9497,132.9658,132.9177,132.9497,20200.0
2013-05-24 14:40:00,165.88,166.02,165.87,166.01,36000.0,132.9337,133.0459,132.9257,133.0379,36000.0
2013-05-24 14:45:00,166.01,166.02,165.97,165.98,7600.0,133.0379,133.0459,133.0058,133.0139,7600.0
2013-05-24 14:50:00,165.97,166.06,165.96,166.06,6900.0,133.0058,133.078,132.9978,133.078,6900.0
2013-05-24 14:55:00,166.05,166.05,165.89,166.02,20600.0,133.07,133.07,132.9417,133.0459,20600.0
2013-05-24 15:00:00,165.97,165.99,165.93,165.96,9100.0,133.0058,133.0219,132.9738,132.9978,9100.0
2013-05-24 15:05:00,165.96,166.09,165.96,166.09,35100.0,132.9978,133.102,132.9978,133.102,35100.0
2013-05-24 15:10:00,166.1,166.11,166.04,166.07,49100.0,133.11,133.118,133.0619,133.086,49100.0
2013-05-24 15:15:00,166.02,166.08,165.91,165.91,61400.0,133.0459,133.094,132.9578,132.9578,61400.0
2013-05-24 15:20:00,165.93,166.03,165.91,165.91,31900.0,132.9738,133.0539,132.9578,132.9578,31900.0
2013-05-24 15:25:00,165.93,165.96,165.87,165.91,23500.0,132.9738,132.9978,132.9257,132.9578,23500.0
2013-05-24 15:30:00,165.91,165.92,165.79,165.85,35000.0,132.9578,132.9658,132.8616,132.9097,35000.0
2013-05-24 15:35:00,165.85,165.87,165.65,165.7,41200.0,132.9097,132.9257,132.7494,132.7895,41200.0
2013-05-24 15:40:00,165.68,165.79,165.66,165.72,41000.0,132.7734,132.8616,132.7574,132.8055,41000.0
2013-05-24 15:45:00,165.73,165.86,165.71,165.81,26600.0,132.8135,132.9177,132.7975,132.8776,26600.0
2013-05-24 15:50:00,165.81,165.9,165.69,165.9,88000.0,132.8776,132.9497,132.7815,132.9497,88000.0
2013-05-24 15:55:00,165.88,166.16,165.86,166.16,360600.0,132.9337,133.1581,132.9177,133.1581,360600.0
2013-05-28 09:30:00,167.94,168.14,167.88,168.0,179600.0,134.5846,134.7448,134.5365,134.6327,179600.0
2013-05-28 09:35:00,168.0,168.07,167.84,167.88,60100.0,134.6327,134.6887,134.5044,134.5365,60100.0
2013-05-28 09:40:00,167.88,168.03,167.78,168.01,107300.0,134.5365,134.6567,134.4563,134.6407,107300.0
2013-05-28 09:45:00,168.03,168.25,168.03,168.2,280200.0,134.6567,134.833,134.6567,134.7929,280200.0
2013-05-28 09:50:00,168.21,168.27,168.09,168.14,215300.0,134.8009,134.849,134.7048,134.7448,215300.0
2013-05-28 09:55:00,168.15,168.33,168.08,168.31,168200.0,134.7529,134.8971,134.6968,134.8811,168200.0
2013-05-28 10:00:00,168.31,168.53,168.23,168.36,515900.0,134.8811,135.0574,134.817,134.9212,515900.0
2013-05-28 10:05:00,168.38,168.55,168.36,168.51,185100.0,134.9372,135.0734,134.9212,135.0414,185100.0
2013-05-28 10:10:00,168.52,168.54,168.34,168.37,96300.0,135.0494,135.0654,134.9051,134.9292,96300.0
2013-05-28 10:15:00,168.38,168.52,168.38,168.5,108000.0,134.9372,135.0494,134.9372,135.0333,108000.0
2013-05-28 10:20:00,168.5,168.62,168.47,168.62,65500.0,135.0333,135.1295,135.0093,135.1295,65500.0
2013-05-28 10:25:00,168.62,168.62,168.54,168.55,34000.0,135.1295,135.1295,135.0654,135.0734,34000.0
2013-05-28 10:30:00,168.55,168.57,168.48,168.49,36100.0,135.0734,135.0894,135.0173,135.0253,36100.0
2013-05-28 10:35:00,168.49,168.52,168.33,168.34,27100.0,135.0253,135.0494,134.8971,134.9051,27100.0
2013-05-28 10:40:00,168.33,168.38,168.2,168.22,72800.0,134.8971,134.9372,134.7929,134.809,72800.0
2013-05-28 10:45:00,168.22,168.35,168.14,168.34,82700.0,134.809,134.9131,134.7448,134.9051,82700.0
2013-05-28 10:50:00,168.35,168.38,168.25,168.38,54300.0,134.9131,134.9372,134.833,134.9372,54300.0
2013-05-28 10:55:00,168.38,168.38,168.1,168.17,71900.0,134.9372,134.9372,134.7128,134.7689,71900.0
2013-05-28 11:00:00,168.18,168.19,167.94,168.01,99400.0,134.7769,134.7849,134.5846,134.6407,99400.0
2013-05-28 11:05:00,168.01,168.05,167.88,167.92,67000.0,134.6407,134.6727,134.5365,134.5685,67000.0
2013-05-28 11:10:00,167.92,168.07,167.87,168.01,47800.0,134.5685,134.6887,134.5285,134.6407,47800.0
2013-05-28 11:15:00,168.02,168.14,168.02,168.08,56500.0,134.6487,134.7448,134.6487,134.6968,56500.0
2013-05-28 11:20:00,168.07,168.09,167.96,168.06,37700.0,134.6887,134.7048,134.6006,134.6807,37700.0
2013-05-28 11:25:00,168.05,168.15,168.01,168.08,42300.0,134.6727,134.7529,134.6407,134.6968,42300.0
2013-05-28 11:30:00,168.09,168.12,167.97,167.98,40200.0,134.7048,134.7288,134.6086,134.6166,40200.0
2013-05-28 11:35:00,167.97,167.99,167.77,167.84,63400.0,134.6086,134.6246,134.4483,134.5044,63400.0
2013-05-28 11:40:00,167.86,167.93,167.76,167.88,27300.0,134.5205,134.5766,134.4403,134.5365,27300.0
2013-05-28 11:45:00,167.87,167.87,167.74,167.84,20700.0,134.5285,134.5285,134.4243,134.5044,20700.0
2013-05-28 11:50:00,167.84,167.96,167.81,167.92,32600.0,134.5044,134.6006,134.4804,134.5685,32600.0
2013-05-28 11:55:00,167.92,167.92,167.6,167.6,41600.0,134.5685,134.5685,134.3121,134.3121,41600.0
2013-05-28 12:00:00,167.57,167.74,167.57,167.73,17100.0,134.2881,134.4243,134.2881,134.4163,17100.0
2013-05-28 12:05:00,167.74,167.8,167.66,167.8,15800.0,134.4243,134.4724,134.3602,134.4724,15800.0
2013-05-28 12:10:00,167.81,167.84,167.73,167.77,22700.0,134.4804,134.5044,134.4163,134.4483,22700.0
2013-05-28 12:15:00,167.76,167.76,167.64,167.73,24600.0,134.4403,134.4403,134.3442,134.4163,24600.0
2013-05-28 12:20:00,167.74,167.79,167.74,167.76,11000.0,134.4243,134.4644,134.4243,134.4403,11000.0
2013-05-28 12:25:00,167.75,167.75,167.67,167.72,16700.0,134.4323,134.4323,134.3682,134.4083,16700.0
2013-05-28 12:30:00,167.69,167.69,167.57,167.67,30200.0,134.3842,134.3842,134.2881,134.3682,30200.0
2013-05-28 12:35:00,167.67,167.72,167.57,167.7,34200.0,134.3682,134.4083,134.2881,134.3922,34200.0
2013-05-28 12:40:00,167.71,167.83,167.71,167.79,34200.0,134.4003,134.4964,134.4003,134.4644,34200.0
2013-05-28 12:45:00,167.75,167.75,167.67,167.69,11200.0,134.4323,134.4323,134.3682,134.3842,11200.0
2013-05-28 12:50:00,167.69,167.71,167.57,167.6,40100.0,134.3842,134.4003,134.2881,134.3121,40100.0
2013-05-28 12:55:00,167.61,167.69,167.55,167.69,32300.0,134.3201,134.3842,134.272,134.3842,32300.0
2013-05-28 13:00:00,167.69,167.87,167.67,167.8,49700.0,134.3842,134.5285,134.3682,134.4724,49700.0
2013-05-28 13:05:00,167.79,167.81,167.68,167.68,40900.0,134.4644,134.4804,134.3762,134.3762,40900.0
2013-05-28 13:10:00,167.68,167.73,167.62,167.69,64700.0,134.3762,134.4163,134.3281,134.3842,64700.0
2013-05-28 13:15:00,167.68,167.71,167.59,167.69,105700.0,134.3762,134.4003,134.3041,134.3842,105700.0
2013-05-28 13:20:00,167.69,167.69,167.46,167.52,66800.0,134.3842,134.3842,134.1999,134.248,66800.0
2013-05-28 13:25:00,167.52,167.59,167.39,167.42,77000.0,134.248,134.3041,134.1438,134.1678,77000.0
2013-05-28 13:30:00,167.43,167.47,167.24,167.3,60100.0,134.1759,134.2079,134.0236,134.0717,60100.0
2013-05-28 13:35:00,167.3,167.4,167.26,167.27,95200.0,134.0717,134.1518,134.0396,134.0476,95200.0
2013-05-28 13:40:00,167.28,167.3,167.08,167.08,252900.0,134.0557,134.0717,133.8954,133.8954,252900.0
2013-05-28 13:45:00,167.09,167.19,166.98,167.11,254500.0,133.9034,133.9835,133.8152,133.9194,254500.0
2013-05-28 13:50:00,167.11,167.11,166.99,167.01,152500.0,133.9194,133.9194,133.8233,133.8393,152500.0
2013-05-28 13:55:00,167.0,167.09,166.86,166.97,140300.0,133.8313,133.9034,133.7191,133.8072,140300.0
2013-05-28 14:00:00,166.94,166.98,166.72,166.85,47300.0,133.7832,133.8152,133.6069,133.7111,47300.0
2013-05-28 14:05:00,166.89,166.97,166.83,166.96,24800.0,133.7431,133.8072,133.695,133.7992,24800.0
2013-05-28 14:10:00,166.94,166.94,166.75,166.77,61000.0,133.7832,133.7832,133.6309,133.6469,61000.0
2013-05-28 14:15:00,166.76,167.03,166.7,167.03,48600.0,133.6389,133.8553,133.5909,133.8553,48600.0
2013-05-28 14:20:00,167.0,167.05,166.93,167.0,24300.0,133.8313,133.8713,133.7752,133.8313,24300.0
2013-05-28 14:25:00,166.99,166.99,166.84,166.94,30600.0,133.8233,133.8233,133.703,133.7832,30600.0
2013-05-28 14:30:00,166.93,166.97,166.84,166.84,23100.0,133.7752,133.8072,133.703,133.703,23100.0
2013-05-28 14:35:00,166.81,166.9,166.66,166.66,32100.0,133.679,133.7511,133.5588,133.5588,32100.0
2013-05-28 14:40:00,166.66,166.89,166.66,166.83,15200.0,133.5588,133.7431,133.5588,133.695,15200.0
2013-05-28 14:45:00,166.83,167.03,166.79,166.99,45100.0,133.695,133.8553,133.663,133.8233,45100.0
2013-05-28 14:50:00,166.99,167.19,166.99,167.08,60000.0,133.8233,133.9835,133.8233,133.8954,60000.0
2013-05-28 14:55:00,167.07,167.12,167.02,167.07,18700.0,133.8874,133.9274,133.8473,133.8874,18700.0
2013-05-28 15:00:00,167.07,167.14,166.95,167.13,20400.0,133.8874,133.9435,133.7912,133.9354,20400.0
2013-05-28 15:05:00,167.1,167.21,167.09,167.1,25000.0,133.9114,133.9996,133.9034,133.9114,25000.0
2013-05-28 15:10:00,167.11,167.15,166.96,167.09,52600.0,133.9194,133.9515,133.7992,133.9034,52600.0
2013-05-28 15:15:00,167.08,167.26,167.06,167.19,67900.0,133.8954,134.0396,133.8793,133.9835,67900.0
2013-05-28 15:20:00,167.19,167.25,167.1,167.16,47800.0,133.9835,134.0316,133.9114,133.9595,47800.0
2013-05-28 15:25:00,167.15,167.19,167.04,167.12,92600.0,133.9515,133.9835,133.8633,133.9274,92600.0
2013-05-28 15:30:00,167.13,167.33,167.1,167.29,62600.0,133.9354,134.0957,133.9114,134.0637,62600.0
2013-05-28 15:35:00,167.3,167.45,167.3,167.38,98100.0,134.0717,134.1919,134.0717,134.1358,98100.0
2013-05-28 15:40:00,167.37,167.47,167.35,167.36,49800.0,134.1278,134.2079,134.1118,134.1198,49800.0
2013-05-28 15:45:00,167.36,167.4,167.27,167.37,45800.0,134.1198,134.1518,134.0476,134.1278,45800.0
2013-05-28 15:50:00,167.36,167.36,167.26,167.28,67100.0,134.1198,134.1198,134.0396,134.0557,67100.0
2013-05-28 15:55:00,167.26,167.32,167.15,167.15,317900.0,134.0396,134.0877,133.9515,133.9515,317900.0
2013-05-29 09:30:00,166.27,166.32,165.97,166.3,74300.0,133.2463,133.2863,133.0058,133.2703,74300.0
2013-05-29 09:35:00,166.34,166.46,166.2,166.21,304800.0,133.3024,133.3985,133.1902,133.1982,304800.0
2013-05-29 09:40:00,166.27,166.28,165.8,165.93,53500.0,133.2463,133.2543,132.8696,132.9738,53500.0
2013-05-29 09:45:00,165.85,166.15,165.81,166.1,76300.0,132.9097,133.1501,132.8776,133.11,76300.0
2013-05-29 09:50:00,166.1,166.24,166.08,166.18,83900.0,133.11,133.2222,133.094,133.1741,83900.0
2013-05-29 09:55:00,166.19,166.26,166.06,166.16,44000.0,133.1821,133.2382,133.078,133.1581,44000.0
2013-05-29 10:00:00,166.17,166.53,166.09,166.47,87300.0,133.1661,133.4546,133.102,133.4065,87300.0
2013-05-29 10:05:00,166.48,166.5,166.23,166.32,72400.0,133.4145,133.4306,133.2142,133.2863,72400.0
2013-05-29 10:10:00,166.34,166.38,166.22,166.3,64000.0,133.3024,133.3344,133.2062,133.2703,64000.0
2013-05-29 10:15:00,166.28,166.47,166.22,166.41,66900.0,133.2543,133.4065,133.2062,133.3584,66900.0
2013-05-29 10:20:00,166.41,166.42,165.94,165.94,82500.0,133.3584,133.3665,132.9818,132.9818,82500.0
2013-05-29 10:25:00,165.95,165.96,165.78,165.87,58000.0,132.9898,132.9978,132.8536,132.9257,58000.0
2013-05-29 10:30:00,165.86,165.91,165.76,165.91,38700.0,132.9177,132.9578,132.8375,132.9578,38700.0
2013-05-29 10:35:00,165.9,166.03,165.9,165.94,55800.0,132.9497,133.0539,132.9497,132.9818,55800.0
2013-05-29 10:40:00,165.93,165.96,165.59,165.65,59600.0,132.9738,132.9978,132.7013,132.7494,59600.0
2013-05-29 10:45:00,165.64,165.67,165.37,165.43,73100.0,132.7414,132.7654,132.525,132.5731,73100.0
2013-05-29 10:50:00,165.44,165.63,165.36,165.59,46400.0,132.5811,132.7334,132.517,132.7013,46400.0
2013-05-29 10:55:00,165.55,165.56,165.34,165.37,30800.0,132.6693,132.6773,132.501,132.525,30800.0
2013-05-29 11:00:00,165.37,165.42,165.19,165.34,55100.0,132.525,132.5651,132.3808,132.501,55100.0
2013-05-29 11:05:00,165.3,165.31,165.17,165.29,50400.0,132.4689,132.4769,132.3647,132.4609,50400.0
2013-05-29 11:10:00,165.31,165.52,165.29,165.48,54300.0,132.4769,132.6452,132.4609,132.6132,54300.0
2013-05-29 11:15:00,165.48,165.53,165.39,165.49,33800.0,132.6132,132.6532,132.541,132.6212,33800.0
2013-05-29 11:20:00,165.52,165.62,165.43,165.62,55200.0,132.6452,132.7254,132.5731,132.7254,55200.0
2013-05-29 11:25:00,165.6,165.7,165.58,165.63,21400.0,132.7093,132.7895,132.6933,132.7334,21400.0
2013-05-29 11:30:00,165.63,165.84,165.63,165.67,106200.0,132.7334,132.9017,132.7334,132.7654,106200.0
2013-05-29 11:35:00,165.67,165.76,165.63,165.69,48600.0,132.7654,132.8375,132.7334,132.7815,48600.0
2013-05-29 11:40:00,165.7,165.71,165.58,165.68,22700.0,132.7895,132.7975,132.6933,132.7734,22700.0
2013-05-29 11:45:00,165.69,165.93,165.69,165.89,88000.0,132.7815,132.9738,132.7815,132.9417,88000.0
2013-05-29 11:50:00,165.87,165.95,165.8,165.83,20800.0,132.9257,132.9898,132.8696,132.8936,20800.0
2013-05-29 11:55:00,165.82,166.01,165.82,165.94,57600.0,132.8856,133.0379,132.8856,132.9818,57600.0
2013-05-29 12:00:00,165.97,166.05,165.88,165.9,46900.0,133.0058,133.07,132.9337,132.9497,46900.0
2013-05-29 12:05:00,165.88,165.92,165.72,165.74,49800.0,132.9337,132.9658,132.8055,132.8215,49800.0
2013-05-29 12:10:00,165.72,165.8,165.69,165.77,32000.0,132.8055,132.8696,132.7815,132.8456,32000.0
2013-05-29 12:15:00,165.76,165.99,165.76,165.99,14700.0,132.8375,133.0219,132.8375,133.0219,14700.0
2013-05-29 12:20:00,165.98,165.98,165.85,165.85,11400.0,133.0139,133.0139,132.9097,132.9097,11400.0
2013-05-29 12:25:00,165.86,165.86,165.67,165.77,22500.0,132.9177,132.9177,132.7654,132.8456,22500.0
2013-05-29 12:30:00,165.76,165.83,165.66,165.69,26600.0,132.8375,132.8936,132.7574,132.7815,26600.0
2013-05-29 12:35:00,165.67,165.74,165.6,165.71,23900.0,132.7654,132.8215,132.7093,132.7975,23900.0
2013-05-29 12:40:00,165.69,165.77,165.69,165.74,61500.0,132.7815,132.8456,132.7815,132.8215,61500.0
2013-05-29 12:45:00,165.72,165.74,165.48,165.51,42400.0,132.8055,132.8215,132.6132,132.6372,42400.0
2013-05-29 12:50:00,165.53,165.57,165.41,165.43,47100.0,132.6532,132.6853,132.5571,132.5731,47100.0
2013-05-29 12:55:00,165.45,165.53,165.43,165.48,23600.0,132.5891,132.6532,132.5731,132.6132,23600.0
2013-05-29 13:00:00,165.47,165.6,165.47,165.59,37300.0,132.6051,132.7093,132.6051,132.7013,37300.0
2013-05-29 13:05:00,165.59,165.66,165.54,165.6,58900.0,132.7013,132.7574,132.6612,132.7093,58900.0
2013-05-29 13:10:00,165.59,165.6,165.36,165.49,86700.0,132.7013,132.7093,132.517,132.6212,86700.0
2013-05-29 13:15:00,165.5,165.64,165.47,165.64,21600.0,132.6292,132.7414,132.6051,132.7414,21600.0
2013-05-29 13:20:00,165.63,165.73,165.6,165.69,44800.0,132.7334,132.8135,132.7093,132.7815,44800.0
2013-05-29 13:25:00,165.71,165.96,165.67,165.95,59500.0,132.7975,132.9978,132.7654,132.9898,59500.0
2013-05-29 13:30:00,165.96,165.96,165.81,165.82,20300.0,132.9978,132.9978,132.8776,132.8856,20300.0
2013-05-29 13:35:00,165.83,166.16,165.83,166.15,41900.0,132.8936,133.1581,132.8936,133.1501,41900.0
2013-05-29 13:40:00,166.16,166.26,166.13,166.25,57100.0,133.1581,133.2382,133.1341,133.2302,57100.0
2013-05-29 13:45:00,166.25,166.33,166.15,166.25,36800.0,133.2302,133.2943,133.1501,133.2302,36800.0
2013-05-29 13:50:00,166.26,166.32,166.21,166.21,10900.0,133.2382,133.2863,133.1982,133.1982,10900.0
2013-05-29 13:55:00,166.23,166.49,166.23,166.4,23700.0,133.2142,133.4226,133.2142,133.3504,23700.0
2013-05-29 14:00:00,166.41,166.43,166.3,166.34,80100.0,133.3584,133.3745,133.2703,133.3024,80100.0
2013-05-29 14:05:00,166.35,166.6,166.34,166.51,31000.0,133.3104,133.5107,133.3024,133.4386,31000.0
2013-05-29 14:10:00,166.52,166.59,166.48,166.53,43400.0,133.4466,133.5027,133.4145,133.4546,43400.0
2013-05-29 14:15:00,166.57,166.63,166.47,166.5,123800.0,133.4867,133.5348,133.4065,133.4306,123800.0
2013-05-29 14:20:00,166.51,166.55,166.49,166.5,60400.0,133.4386,133.4706,133.4226,133.4306,60400.0
2013-05-29 14:25:00,166.5,166.5,166.32,166.37,154100.0,133.4306,133.4306,133.2863,133.3264,154100.0
2013-05-29 14:30:00,166.36,166.38,166.29,166.29,62400.0,133.3184,133.3344,133.2623,133.2623,62400.0
2013-05-29 14:35:00,166.28,166.34,166.23,166.34,27900.0,133.2543,133.3024,133.2142,133.3024,27900.0
2013-05-29 14:40:00,166.29,166.45,166.25,166.43,11100.0,133.2623,133.3905,133.2302,133.3745,11100.0
2013-05-29 14:45:00,166.46,166.5,166.34,166.34,18500.0,133.3985,133.4306,133.3024,133.3024,18500.0
2013-05-29 14:50:00,166.35,166.35,166.23,166.32,32000.0,133.3104,133.3104,133.2142,133.2863,32000.0
2013-05-29 14:55:00,166.33,166.42,166.15,166.15,31100.0,133.2943,133.3665,133.1501,133.1501,31100.0
2013-05-29 15:00:00,166.15,166.2,166.04,166.2,27900.0,133.1501,133.1902,133.0619,133.1902,27900.0
2013-05-29 15:05:00,166.19,166.23,166.12,166.17,27600.0,133.1821,133.2142,133.126,133.1661,27600.0
2013-05-29 15:10:00,166.19,166.36,166.15,166.29,37600.0,133.1821,133.3184,133.1501,133.2623,37600.0
2013-05-29 15:15:00,166.3,166.33,166.21,166.24,19200.0,133.2703,133.2943,133.1982,133.2222,19200.0
2013-05-29 15:20:00,166.25,166.46,166.23,166.45,25100.0,133.2302,133.3985,133.2142,133.3905,25100.0
2013-05-29 15:25:00,166.44,166.45,166.35,166.43,25000.0,133.3825,133.3905,133.3104,133.3745,25000.0
2013-05-29 15:30:00,166.46,166.51,166.4,166.48,52700.0,133.3985,133.4386,133.3504,133.4145,52700.0
2013-05-29 15:35:00,166.5,166.51,166.31,166.34,60000.0,133.4306,133.4386,133.2783,133.3024,60000.0
2013-05-29 15:40:00,166.35,166.37,166.24,166.25,25300.0,133.3104,133.3264,133.2222,133.2302,25300.0
2013-05-29 15:45:00,166.21,166.23,166.07,166.18,48200.0,133.1982,133.2142,133.086,133.1741,48200.0
2013-05-29 15:50:00,166.18,166.18,165.97,166.03,78500.0,133.1741,133.1741,133.0058,133.0539,78500.0
2013-05-29 15:55:00,166.02,166.18,165.97,166.07,120900.0,133.0459,133.1741,133.0058,133.086,120900.0
2013-05-30 09:30:00,166.22,166.4,166.08,166.14,93700.0,133.2062,133.3504,133.094,133.1421,93700.0
2013-05-30 09:35:00,166.09,166.41,166.07,166.34,37500.0,133.102,133.3584,133.086,133.3024,37500.0
2013-05-30 09:40:00,166.4,166.56,166.39,166.49,20500.0,133.3504,133.4787,133.3424,133.4226,20500.0
2013-05-30 09:45:00,166.5,167.1,166.5,167.03,82500.0,133.4306,133.9114,133.4306,133.8553,82500.0
2013-05-30 09:50:00,167.06,167.14,166.98,167.09,43800.0,133.8793,133.9435,133.8152,133.9034,43800.0
2013-05-30 09:55:00,167.08,167.1,167.01,167.05,26100.0,133.8954,133.9114,133.8393,133.8713,26100.0
2013-05-30 10:00:00,167.0,167.21,166.84,166.84,120600.0,133.8313,133.9996,133.703,133.703,120600.0
2013-05-30 10:05:00,166.83,166.94,166.74,166.75,74200.0,133.695,133.7832,133.6229,133.6309,74200.0
2013-05-30 10:10:00,166.73,166.93,166.73,166.82,39000.0,133.6149,133.7752,133.6149,133.687,39000.0
2013-05-30 10:15:00,166.83,166.94,166.66,166.72,60200.0,133.695,133.7832,133.5588,133.6069,60200.0
2013-05-30 10:20:00,166.72,166.87,166.68,166.68,27900.0,133.6069,133.7271,133.5748,133.5748,27900.0
2013-05-30 10:25:00,166.68,166.84,166.67,166.74,35700.0,133.5748,133.703,133.5668,133.6229,35700.0
2013-05-30 10:30:00,166.76,166.95,166.74,166.8,38400.0,133.6389,133.7912,133.6229,133.671,38400.0
2013-05-30 10:35:00,166.8,166.93,166.8,166.88,82800.0,133.671,133.7752,133.671,133.7351,82800.0
2013-05-30 10:40:00,166.9,167.03,166.89,167.01,39100.0,133.7511,133.8553,133.7431,133.8393,39100.0
2013-05-30 10:45:00,167.04,167.04,166.91,166.97,34700.0,133.8633,133.8633,133.7591,133.8072,34700.0
2013-05-30 10:50:00,166.96,166.98,166.83,166.89,17100.0,133.7992,133.8152,133.695,133.7431,17100.0
2013-05-30 10:55:00,166.88,167.05,166.88,167.02,31100.0,133.7351,133.8713,133.7351,133.8473,31100.0
2013-05-30 11:00:00,167.04,167.07,166.97,166.99,18000.0,133.8633,133.8874,133.8072,133.8233,18000.0
2013-05-30 11:05:00,166.96,166.96,166.77,166.81,80400.0,133.7992,133.7992,133.6469,133.679,80400.0
2013-05-30 11:10:00,166.81,166.91,166.81,166.84,16300.0,133.679,133.7591,133.679,133.703,16300.0
2013-05-30 11:15:00,166.81,166.81,166.62,166.62,17900.0,133.679,133.679,133.5267,133.5267,17900.0
2013-05-30 11:20:00,166.62,166.79,166.62,166.79,22200.0,133.5267,133.663,133.5267,133.663,22200.0
2013-05-30 11:25:00,166.78,166.87,166.71,166.87,15800.0,133.655,133.7271,133.5989,133.7271,15800.0
2013-05-30 11:30:00,166.84,166.95,166.83,166.93,11500.0,133.703,133.7912,133.695,133.7752,11500.0
2013-05-30 11:35:00,166.89,166.94,166.87,166.91,9600.0,133.7431,133.7832,133.7271,133.7591,9600.0
2013-05-30 11:40:00,166.94,167.01,166.92,166.98,6100.0,133.7832,133.8393,133.7672,133.8152,6100.0
2013-05-30 11:45:00,166.99,167.02,166.91,166.92,9700.0,133.8233,133.8473,133.7591,133.7672,9700.0
2013-05-30 11:50:00,166.97,167.08,166.96,167.08,7500.0,133.8072,133.8954,133.7992,133.8954,7500.0
2013-05-30 11:55:00,167.07,167.11,167.04,167.09,24700.0,133.8874,133.9194,133.8633,133.9034,24700.0
2013-05-30 12:00:00,167.09,167.28,167.06,167.13,42000.0,133.9034,134.0557,133.8793,133.9354,42000.0
2013-05-30 12:05:00,167.17,167.19,167.05,167.07,18700.0,133.9675,133.9835,133.8713,133.8874,18700.0
2013-05-30 12:10:00,167.06,167.09,166.98,167.09,4500.0,133.8793,133.9034,133.8152,133.9034,4500.0
2013-05-30 12:15:00,167.08,167.09,166.99,167.09,13100.0,133.8954,133.9034,133.8233,133.9034,13100.0
2013-05-30 12:20:00,167.08,167.08,166.96,166.98,5100.0,133.8954,133.8954,133.7992,133.8152,5100.0
2013-05-30 12:25:00,166.98,167.02,166.98,167.02,6200.0,133.8152,133.8473,133.8152,133.8473,6200.0
2013-05-30 12:30:00,166.99,166.99,166.92,166.98,13600.0,133.8233,133.8233,133.7672,133.8152,13600.0
2013-05-30 12:35:00,167.01,167.01,166.87,166.88,5700.0,133.8393,133.8393,133.7271,133.7351,5700.0
2013-05-30 12:40:00,166.9,166.93,166.84,166.88,14900.0,133.7511,133.7752,133.703,133.7351,14900.0
2013-05-30 12:45:00,166.88,166.96,166.86,166.96,8900.0,133.7351,133.7992,133.7191,133.7992,8900.0
2013-05-30 12:50:00,166.94,166.94,166.81,166.91,25000.0,133.7832,133.7832,133.679,133.7591,25000.0
2013-05-30 12:55:00,166.93,167.03,166.92,167.02,16600.0,133.7752,133.8553,133.7672,133.8473,16600.0
2013-05-30 13:00:00,167.04,167.06,166.97,166.97,21600.0,133.8633,133.8793,133.8072,133.8072,21600.0
2013-05-30 13:05:00,166.98,166.99,166.94,166.94,16200.0,133.8152,133.8233,133.7832,133.7832,16200.0
2013-05-30 13:10:00,166.94,166.97,166.87,166.97,13500.0,133.7832,133.8072,133.7271,133.8072,13500.0
2013-05-30 13:15:00,166.98,167.06,166.96,166.98,16500.0,133.8152,133.8793,133.7992,133.8152,16500.0
2013-05-30 13:20:00,166.99,167.06,166.96,167.04,5400.0,133.8233,133.8793,133.7992,133.8633,5400.0
2013-05-30 13:25:00,167.04,167.12,167.02,167.12,5700.0,133.8633,133.9274,133.8473,133.9274,5700.0
2013-05-30 13:30:00,167.13,167.19,167.1,167.17,28900.0,133.9354,133.9835,133.9114,133.9675,28900.0
2013-05-30 13:35:00,167.16,167.25,167.09,167.24,10300.0,133.9595,134.0316,133.9034,134.0236,10300.0
2013-05-30 13:40:00,167.22,167.25,167.19,167.19,42200.0,134.0076,134.0316,133.9835,133.9835,42200.0
2013-05-30 13:45:00,167.19,167.23,167.15,167.22,8600.0,133.9835,134.0156,133.9515,134.0076,8600.0
2013-05-30 13:50:00,167.21,167.27,167.14,167.25,29400.0,133.9996,134.0476,133.9435,134.0316,29400.0
2013-05-30 13:55:00,167.26,167.28,167.21,167.21,23500.0,134.0396,134.0557,133.9996,133.9996,23500.0
2013-05-30 14:00:00,167.21,167.33,167.21,167.25,28300.0,133.9996,134.0957,133.9996,134.0316,28300.0
2013-05-30 14:05:00,167.24,167.24,167.1,167.11,35600.0,134.0236,134.0236,133.9114,133.9194,35600.0
2013-05-30 14:10:00,167.1,167.17,167.08,167.09,30000.0,133.9114,133.9675,133.8954,133.9034,30000.0
2013-05-30 14:15:00,167.08,167.19,167.08,167.13,37700.0,133.8954,133.9835,133.8954,133.9354,37700.0
2013-05-30 14:20:00,167.14,167.26,167.14,167.26,29200.0,133.9435,134.0396,133.9435,134.0396,29200.0
2013-05-30 14:25:00,167.27,167.36,167.23,167.35,46100.0,134.0476,134.1198,134.0156,134.1118,46100.0
2013-05-30 14:30:00,167.36,167.38,167.26,167.29,42900.0,134.1198,134.1358,134.0396,134.0637,42900.0
2013-05-30 14:35:00,167.3,167.3,167.23,167.29,51700.0,134.0717,134.0717,134.0156,134.0637,51700.0
2013-05-30 14:40:00,167.3,167.33,167.24,167.25,47300.0,134.0717,134.0957,134.0236,134.0316,47300.0
2013-05-30 14:45:00,167.25,167.33,167.21,167.33,42700.0,134.0316,134.0957,133.9996,134.0957,42700.0
2013-05-30 14:50:00,167.33,167.44,167.31,167.41,87400.0,134.0957,134.1839,134.0797,134.1598,87400.0
2013-05-30 14:55:00,167.4,167.42,167.32,167.37,36200.0,134.1518,134.1678,134.0877,134.1278,36200.0
2013-05-30 15:00:00,167.36,167.36,167.26,167.31,62100.0,134.1198,134.1198,134.0396,134.0797,62100.0
2013-05-30 15:05:00,167.3,167.35,167.28,167.33,71100.0,134.0717,134.1118,134.0557,134.0957,71100.0
2013-05-30 15:10:00,167.34,167.34,167.23,167.23,36400.0,134.1037,134.1037,134.0156,134.0156,36400.0
2013-05-30 15:15:00,167.23,167.29,167.22,167.28,34200.0,134.0156,134.0637,134.0076,134.0557,34200.0
2013-05-30 15:20:00,167.29,167.32,167.12,167.12,36400.0,134.0637,134.0877,133.9274,133.9274,36400.0
2013-05-30 15:25:00,167.13,167.16,167.02,167.03,58300.0,133.9354,133.9595,133.8473,133.8553,58300.0
2013-05-30 15:30:00,167.03,167.07,166.9,166.92,46800.0,133.8553,133.8874,133.7511,133.7672,46800.0
2013-05-30 15:35:00,166.9,167.0,166.88,166.98,61800.0,133.7511,133.8313,133.7351,133.8152,61800.0
2013-05-30 15:40:00,166.98,167.08,166.97,167.0,39300.0,133.8152,133.8954,133.8072,133.8313,39300.0
2013-05-30 15:45:00,166.99,167.03,166.79,166.82,66700.0,133.8233,133.8553,133.663,133.687,66700.0
2013-05-30 15:50:00,166.79,166.82,166.69,166.7,92800.0,133.663,133.687,133.5828,133.5909,92800.0
2013-05-30 15:55:00,166.71,166.73,166.64,166.67,129600.0,133.5989,133.6149,133.5428,133.5668,129600.0
2013-05-31 09:30:00,166.19,166.2,165.94,166.13,61000.0,133.1821,133.1902,132.9818,133.1341,61000.0
2013-05-31 09:35:00,166.14,166.38,166.07,166.38,42700.0,133.1421,133.3344,133.086,133.3344,42700.0
2013-05-31 09:40:00,166.36,166.75,166.35,166.55,168200.0,133.3184,133.6309,133.3104,133.4706,168200.0
2013-05-31 09:45:00,166.57,166.67,166.47,166.66,60700.0,133.4867,133.5668,133.4065,133.5588,60700.0
2013-05-31 09:50:00,166.66,166.75,166.57,166.58,24400.0,133.5588,133.6309,133.4867,133.4947,24400.0
2013-05-31 09:55:00,166.58,166.58,166.33,166.45,33200.0,133.4947,133.4947,133.2943,133.3905,33200.0
2013-05-31 10:00:00,166.5,166.58,166.47,166.5,30700.0,133.4306,133.4947,133.4065,133.4306,30700.0
2013-05-31 10:05:00,166.53,166.63,166.1,166.15,45200.0,133.4546,133.5348,133.11,133.1501,45200.0
2013-05-31 10:10:00,166.1,166.2,166.06,166.16,23000.0,133.11,133.1902,133.078,133.1581,23000.0
2013-05-31 10:15:00,166.14,166.25,166.02,166.24,35300.0,133.1421,133.2302,133.0459,133.2222,35300.0
2013-05-31 10:20:00,166.22,166.29,166.12,166.29,18900.0,133.2062,133.2623,133.126,133.2623,18900.0
2013-05-31 10:25:00,166.26,166.26,166.14,166.25,7300.0,133.2382,133.2382,133.1421,133.2302,7300.0
2013-05-31 10:30:00,166.24,166.48,166.17,166.41,29000.0,133.2222,133.4145,133.1661,133.3584,29000.0
2013-05-31 10:35:00,166.43,166.64,166.4,166.58,38900.0,133.3745,133.5428,133.3504,133.4947,38900.0
2013-05-31 10:40:00,166.58,166.59,166.42,166.44,22900.0,133.4947,133.5027,133.3665,133.3825,22900.0
2013-05-31 10:45:00,166.48,166.56,166.37,166.45,26500.0,133.4145,133.4787,133.3264,133.3905,26500.0
2013-05-31 10:50:00,166.48,166.53,166.3,166.3,23200.0,133.4145,133.4546,133.2703,133.2703,23200.0
2013-05-31 10:55:00,166.33,166.38,166.23,166.35,20000.0,133.2943,133.3344,133.2142,133.3104,20000.0
2013-05-31 11:00:00,166.35,166.48,166.31,166.48,37600.0,133.3104,133.4145,133.2783,133.4145,37600.0
2013-05-31 11:05:00,166.5,166.86,166.5,166.86,56400.0,133.4306,133.7191,133.4306,133.7191,56400.0
2013-05-31 11:10:00,166.86,167.07,166.86,166.93,75400.0,133.7191,133.8874,133.7191,133.7752,75400.0
2013-05-31 11:15:00,166.97,167.13,166.97,167.01,73500.0,133.8072,133.9354,133.8072,133.8393,73500.0
2013-05-31 11:20:00,167.02,167.07,166.97,167.02,27300.0,133.8473,133.8874,133.8072,133.8473,27300.0
2013-05-31 11:25:00,167.0,167.0,166.82,166.82,58400.0,133.8313,133.8313,133.687,133.687,58400.0
2013-05-31 11:30:00,166.83,166.95,166.76,166.77,38700.0,133.695,133.7912,133.6389,133.6469,38700.0
2013-05-31 11:35:00,166.82,166.87,166.75,166.82,55800.0,133.687,133.7271,133.6309,133.687,55800.0
2013-05-31 11:40:00,166.82,167.01,166.72,166.79,79700.0,133.687,133.8393,133.6069,133.663,79700.0
2013-05-31 11:45:00,166.79,166.85,166.73,166.76,24400.0,133.663,133.7111,133.6149,133.6389,24400.0
2013-05-31 11:50:00,166.74,166.82,166.72,166.75,9900.0,133.6229,133.687,133.6069,133.6309,9900.0
2013-05-31 11:55:00,166.75,166.76,166.68,166.7,10900.0,133.6309,133.6389,133.5748,133.5909,10900.0
2013-05-31 12:00:00,166.68,166.69,166.46,166.48,41100.0,133.5748,133.5828,133.3985,133.4145,41100.0
2013-05-31 12:05:00,166.5,166.58,166.42,166.54,48200.0,133.4306,133.4947,133.3665,133.4626,48200.0
2013-05-31 12:10:00,166.55,166.56,166.44,166.44,24500.0,133.4706,133.4787,133.3825,133.3825,24500.0
2013-05-31 12:15:00,166.45,166.47,166.28,166.4,42800.0,133.3905,133.4065,133.2543,133.3504,42800.0
2013-05-31 12:20:00,166.4,166.47,166.34,166.46,17600.0,133.3504,133.4065,133.3024,133.3985,17600.0
2013-05-31 12:25:00,166.46,166.53,166.42,166.52,22300.0,133.3985,133.4546,133.3665,133.4466,22300.0
2013-05-31 12:30:00,166.51,166.55,166.39,166.55,29900.0,133.4386,133.4706,133.3424,133.4706,29900.0
2013-05-31 12:35:00,166.56,166.56,166.49,166.53,26200.0,133.4787,133.4787,133.4226,133.4546,26200.0
2013-05-31 12:40:00,166.53,166.58,166.42,166.54,27600.0,133.4546,133.4947,133.3665,133.4626,27600.0
2013-05-31 12:45:00,166.54,166.6,166.53,166.56,9800.0,133.4626,133.5107,133.4546,133.4787,9800.0
2013-05-31 12:50:00,166.57,166.58,166.44,166.46,18400.0,133.4867,133.4947,133.3825,133.3985,18400.0
2013-05-31 12:55:00,166.48,166.52,166.42,166.42,44000.0,133.4145,133.4466,133.3665,133.3665,44000.0
2013-05-31 13:00:00,166.44,166.58,166.43,166.56,20100.0,133.3825,133.4947,133.3745,133.4787,20100.0
2013-05-31 13:05:00,166.55,166.69,166.55,166.66,18800.0,133.4706,133.5828,133.4706,133.5588,18800.0
2013-05-31 13:10:00,166.67,166.67,166.6,166.61,12200.0,133.5668,133.5668,133.5107,133.5187,12200.0
2013-05-31 13:15:00,166.62,166.62,166.52,166.57,12700.0,133.5267,133.5267,133.4466,133.4867,12700.0
2013-05-31 13:20:00,166.57,166.58,166.54,166.56,10100.0,133.4867,133.4947,133.4626,133.4787,10100.0
2013-05-31 13:25:00,166.57,166.63,166.56,166.6,42800.0,133.4867,133.5348,133.4787,133.5107,42800.0
2013-05-31 13:30:00,166.6,166.61,166.43,166.48,62800.0,133.5107,133.5187,133.3745,133.4145,62800.0
2013-05-31 13:35:00,166.46,166.47,166.4,166.41,17800.0,133.3985,133.4065,133.3504,133.3584,17800.0
2013-05-31 13:40:00,166.4,166.42,166.31,166.42,15200.0,133.3504,133.3665,133.2783,133.3665,15200.0
2013-05-31 13:45:00,166.41,166.44,166.37,166.38,13200.0,133.3584,133.3825,133.3264,133.3344,13200.0
2013-05-31 13:50:00,166.39,166.45,166.37,166.37,19600.0,133.3424,133.3905,133.3264,133.3264,19600.0
2013-05-31 13:55:00,166.35,166.41,166.27,166.4,22600.0,133.3104,133.3584,133.2463,133.3504,22600.0
2013-05-31 14:00:00,166.4,166.41,166.28,166.3,14400.0,133.3504,133.3584,133.2543,133.2703,14400.0
2013-05-31 14:05:00,166.35,166.37,166.29,166.35,30200.0,133.3104,133.3264,133.2623,133.3104,30200.0
2013-05-31 14:10:00,166.35,166.35,166.02,166.08,41100.0,133.3104,133.3104,133.0459,133.094,41100.0
2013-05-31 14:15:00,166.08,166.2,166.05,166.15,17600.0,133.094,133.1902,133.07,133.1501,17600.0
2013-05-31 14:20:00,166.13,166.18,166.09,166.18,15500.0,133.1341,133.1741,133.102,133.1741,15500.0
2013-05-31 14:25:00,166.16,166.18,166.05,166.07,49600.0,133.1581,133.1741,133.07,133.086,49600.0
2013-05-31 14:30:00,166.06,166.06,165.88,166.0,57800.0,133.078,133.078,132.9337,133.0299,57800.0
2013-05-31 14:35:00,165.98,165.98,165.73,165.81,35500.0,133.0139,133.0139,132.8135,132.8776,35500.0
2013-05-31 14:40:00,165.79,165.85,165.69,165.82,46800.0,132.8616,132.9097,132.7815,132.8856,46800.0
2013-05-31 14:45:00,165.79,165.8,165.63,165.68,42200.0,132.8616,132.8696,132.7334,132.7734,42200.0
2013-05-31 14:50:00,165.68,165.74,165.53,165.54,20500.0,132.7734,132.8215,132.6532,132.6612,20500.0
2013-05-31 14:55:00,165.56,165.6,165.49,165.5,22900.0,132.6773,132.7093,132.6212,132.6292,22900.0
2013-05-31 15:00:00,165.49,165.74,165.42,165.71,38400.0,132.6212,132.8215,132.5651,132.7975,38400.0
2013-05-31 15:05:00,165.71,165.75,165.66,165.71,44300.0,132.7975,132.8295,132.7574,132.7975,44300.0
2013-05-31 15:10:00,165.7,165.76,165.59,165.74,39200.0,132.7895,132.8375,132.7013,132.8215,39200.0
2013-05-31 15:15:00,165.75,165.81,165.7,165.73,15100.0,132.8295,132.8776,132.7895,132.8135,15100.0
2013-05-31 15:20:00,165.73,165.93,165.73,165.85,51600.0,132.8135,132.9738,132.8135,132.9097,51600.0
2013-05-31 15:25:00,165.83,165.86,165.54,165.57,52400.0,132.8936,132.9177,132.6612,132.6853,52400.0
2013-05-31 15:30:00,165.54,165.59,165.2,165.31,83700.0,132.6612,132.7013,132.3888,132.4769,83700.0
2013-05-31 15:35:00,165.33,165.42,165.28,165.38,34700.0,132.493,132.5651,132.4529,132.533,34700.0
2013-05-31 15:40:00,165.36,165.46,165.32,165.38,66000.0,132.517,132.5971,132.4849,132.533,66000.0
2013-05-31 15:45:00,165.35,165.43,165.15,165.15,79500.0,132.509,132.5731,132.3487,132.3487,79500.0
2013-05-31 15:50:00,165.12,165.12,164.97,164.98,158900.0,132.3247,132.3247,132.2045,132.2125,158900.0
2013-05-31 15:55:00,164.99,164.99,164.24,164.27,388400.0,132.2205,132.2205,131.6194,131.6435,388400.0
2013-06-03 09:30:00,164.67,164.7,164.43,164.59,173500.0,131.964,131.9881,131.7717,131.8999,173500.0
2013-06-03 09:35:00,164.57,164.65,164.37,164.38,193600.0,131.8839,131.948,131.7236,131.7316,193600.0
2013-06-03 09:40:00,164.37,164.55,164.17,164.21,179100.0,131.7236,131.8679,131.5633,131.5954,179100.0
2013-06-03 09:45:00,164.2,164.26,164.05,164.25,111000.0,131.5874,131.6355,131.4672,131.6275,111000.0
2013-06-03 09:50:00,164.24,164.59,164.22,164.57,64600.0,131.6194,131.8999,131.6034,131.8839,64600.0
2013-06-03 09:55:00,164.55,164.59,164.16,164.16,87500.0,131.8679,131.8999,131.5553,131.5553,87500.0
2013-06-03 10:00:00,164.18,164.53,163.89,164.43,313100.0,131.5714,131.8518,131.339,131.7717,313100.0
2013-06-03 10:05:00,164.43,164.71,164.33,164.67,208700.0,131.7717,131.9961,131.6916,131.964,208700.0
2013-06-03 10:10:00,164.66,164.95,164.62,164.75,62700.0,131.956,132.1884,131.924,132.0282,62700.0
2013-06-03 10:15:00,164.73,164.87,164.56,164.82,83400.0,132.0121,132.1243,131.8759,132.0842,83400.0
2013-06-03 10:20:00,164.79,164.99,164.79,164.79,79900.0,132.0602,132.2205,132.0602,132.0602,79900.0
2013-06-03 10:25:00,164.81,164.84,164.44,164.51,88800.0,132.0762,132.1003,131.7797,131.8358,88800.0
2013-06-03 10:30:00,164.53,164.54,164.18,164.27,178300.0,131.8518,131.8599,131.5714,131.6435,178300.0
2013-06-03 10:35:00,164.27,164.27,164.02,164.15,77800.0,131.6435,131.6435,131.4431,131.5473,77800.0
2013-06-03 10:40:00,164.16,164.16,163.71,163.94,96600.0,131.5553,131.5553,131.1947,131.379,96600.0
2013-06-03 10:45:00,163.94,164.04,163.82,164.03,120300.0,131.379,131.4592,131.2829,131.4512,120300.0
2013-06-03 10:50:00,164.04,164.32,164.03,164.31,32400.0,131.4592,131.6836,131.4512,131.6755,32400.0
2013-06-03 10:55:00,164.31,164.33,164.13,164.16,80400.0,131.6755,131.6916,131.5313,131.5553,80400.0
2013-06-03 11:00:00,164.19,164.24,163.95,163.97,80100.0,131.5794,131.6194,131.387,131.4031,80100.0
2013-06-03 11:05:00,163.98,164.19,163.89,164.11,43800.0,131.4111,131.5794,131.339,131.5153,43800.0
2013-06-03 11:10:00,164.11,164.18,163.71,163.86,43400.0,131.5153,131.5714,131.1947,131.3149,43400.0
2013-06-03 11:15:00,163.86,163.98,163.72,163.9,40600.0,131.3149,131.4111,131.2027,131.347,40600.0
2013-06-03 11:20:00,163.95,163.99,163.56,163.64,55600.0,131.387,131.4191,131.0745,131.1386,55600.0
2013-06-03 11:25:00,163.65,163.76,163.48,163.58,79500.0,131.1466,131.2348,131.0104,131.0905,79500.0
2013-06-03 11:30:00,163.57,163.7,163.47,163.5,42800.0,131.0825,131.1867,131.0024,131.0264,42800.0
2013-06-03 11:35:00,163.49,163.79,163.49,163.66,26600.0,131.0184,131.2588,131.0184,131.1546,26600.0
2013-06-03 11:40:00,163.61,163.83,163.52,163.83,27000.0,131.1146,131.2909,131.0424,131.2909,27000.0
2013-06-03 11:45:00,163.83,163.97,163.83,163.9,52500.0,131.2909,131.4031,131.2909,131.347,52500.0
2013-06-03 11:50:00,163.9,163.99,163.8,163.88,55800.0,131.347,131.4191,131.2668,131.3309,55800.0
2013-06-03 11:55:00,163.88,163.98,163.8,163.95,17600.0,131.3309,131.4111,131.2668,131.387,17600.0
2013-06-03 12:00:00,163.94,164.1,163.82,163.85,24300.0,131.379,131.5073,131.2829,131.3069,24300.0
2013-06-03 12:05:00,163.8,164.01,163.67,164.01,19700.0,131.2668,131.4351,131.1627,131.4351,19700.0
2013-06-03 12:10:00,163.99,164.14,163.97,164.04,30600.0,131.4191,131.5393,131.4031,131.4592,30600.0
2013-06-03 12:15:00,164.04,164.04,163.83,163.88,32800.0,131.4592,131.4592,131.2909,131.3309,32800.0
2013-06-03 12:20:00,163.86,164.01,163.79,163.98,32000.0,131.3149,131.4351,131.2588,131.4111,32000.0
2013-06-03 12:25:00,164.0,164.01,163.86,163.96,26600.0,131.4271,131.4351,131.3149,131.3951,26600.0
2013-06-03 12:30:00,163.97,164.06,163.72,163.81,29700.0,131.4031,131.4752,131.2027,131.2748,29700.0
2013-06-03 12:35:00,163.84,163.96,163.78,163.8,18400.0,131.2989,131.3951,131.2508,131.2668,18400.0
2013-06-03 12:40:00,163.8,163.98,163.79,163.92,34100.0,131.2668,131.4111,131.2588,131.363,34100.0
2013-06-03 12:45:00,163.92,164.17,163.89,164.13,28000.0,131.363,131.5633,131.339,131.5313,28000.0
2013-06-03 12:50:00,164.14,164.17,164.04,164.04,15900.0,131.5393,131.5633,131.4592,131.4592,15900.0
2013-06-03 12:55:00,164.05,164.06,163.9,164.04,22700.0,131.4672,131.4752,131.347,131.4592,22700.0
2013-06-03 13:00:00,164.04,164.16,163.96,164.11,30700.0,131.4592,131.5553,131.3951,131.5153,30700.0
2013-06-03 13:05:00,164.08,164.29,164.08,164.29,29900.0,131.4912,131.6595,131.4912,131.6595,29900.0
2013-06-03 13:10:00,164.28,164.28,164.12,164.13,17400.0,131.6515,131.6515,131.5233,131.5313,17400.0
2013-06-03 13:15:00,164.14,164.21,164.1,164.2,12600.0,131.5393,131.5954,131.5073,131.5874,12600.0
2013-06-03 13:20:00,164.23,164.23,164.03,164.03,37700.0,131.6114,131.6114,131.4512,131.4512,37700.0
2013-06-03 13:25:00,164.03,164.11,163.95,164.04,43000.0,131.4512,131.5153,131.387,131.4592,43000.0
2013-06-03 13:30:00,164.06,164.11,164.01,164.04,34400.0,131.4752,131.5153,131.4351,131.4592,34400.0
2013-06-03 13:35:00,164.02,164.02,163.89,163.95,47100.0,131.4431,131.4431,131.339,131.387,47100.0
2013-06-03 13:40:00,163.98,164.01,163.92,163.93,47900.0,131.4111,131.4351,131.363,131.371,47900.0
2013-06-03 13:45:00,163.94,164.05,163.92,164.04,48700.0,131.379,131.4672,131.363,131.4592,48700.0
2013-06-03 13:50:00,164.05,164.27,164.05,164.17,117300.0,131.4672,131.6435,131.4672,131.5633,117300.0
2013-06-03 13:55:00,164.17,164.26,164.14,164.17,70800.0,131.5633,131.6355,131.5393,131.5633,70800.0
2013-06-03 14:00:00,164.17,164.41,164.08,164.35,52300.0,131.5633,131.7557,131.4912,131.7076,52300.0
2013-06-03 14:05:00,164.37,164.55,164.36,164.47,30800.0,131.7236,131.8679,131.7156,131.8038,30800.0
2013-06-03 14:10:00,164.46,164.5,164.38,164.38,27500.0,131.7957,131.8278,131.7316,131.7316,27500.0
2013-06-03 14:15:00,164.36,164.36,164.28,164.32,124700.0,131.7156,131.7156,131.6515,131.6836,124700.0
2013-06-03 14:20:00,164.32,164.36,164.27,164.31,58000.0,131.6836,131.7156,131.6435,131.6755,58000.0
2013-06-03 14:25:00,164.31,164.47,164.3,164.34,55200.0,131.6755,131.8038,131.6675,131.6996,55200.0
2013-06-03 14:30:00,164.3,164.34,164.21,164.24,37700.0,131.6675,131.6996,131.5954,131.6194,37700.0
2013-06-03 14:35:00,164.24,164.4,164.21,164.34,40100.0,131.6194,131.7477,131.5954,131.6996,40100.0
2013-06-03 14:40:00,164.34,164.7,164.33,164.61,101400.0,131.6996,131.9881,131.6916,131.916,101400.0
2013-06-03 14:45:00,164.61,164.66,164.45,164.49,74000.0,131.916,131.956,131.7877,131.8198,74000.0
2013-06-03 14:50:00,164.49,164.75,164.48,164.55,44700.0,131.8198,132.0282,131.8118,131.8679,44700.0
2013-06-03 14:55:00,164.56,164.65,164.45,164.51,87400.0,131.8759,131.948,131.7877,131.8358,87400.0
2013-06-03 15:00:00,164.54,164.63,164.52,164.54,58900.0,131.8599,131.932,131.8438,131.8599,58900.0
2013-06-03 15:05:00,164.56,164.69,164.52,164.57,69300.0,131.8759,131.9801,131.8438,131.8839,69300.0
2013-06-03 15:10:00,164.57,164.66,164.47,164.58,90200.0,131.8839,131.956,131.8038,131.8919,90200.0
2013-06-03 15:15:00,164.56,164.56,164.44,164.49,71500.0,131.8759,131.8759,131.7797,131.8198,71500.0
2013-06-03 15:20:00,164.53,164.78,164.51,164.68,84700.0,131.8518,132.0522,131.8358,131.9721,84700.0
2013-06-03 15:25:00,164.72,164.77,164.6,164.74,90000.0,132.0041,132.0442,131.9079,132.0201,90000.0
2013-06-03 15:30:00,164.73,164.84,164.59,164.82,33100.0,132.0121,132.1003,131.8999,132.0842,33100.0
2013-06-03 15:35:00,164.83,164.84,164.72,164.8,55700.0,132.0923,132.1003,132.0041,132.0682,55700.0
2013-06-03 15:40:00,164.82,164.98,164.8,164.98,34100.0,132.0842,132.2125,132.0682,132.2125,34100.0
2013-06-03 15:45:00,165.0,165.15,164.95,165.02,123000.0,132.2285,132.3487,132.1884,132.2445,123000.0
2013-06-03 15:50:00,165.01,165.13,164.92,165.1,99300.0,132.2365,132.3327,132.1644,132.3086,99300.0
2013-06-03 15:55:00,165.11,165.27,165.03,165.21,235000.0,132.3166,132.4449,132.2525,132.3968,235000.0
2013-06-04 09:30:00,165.29,165.65,165.14,165.61,267800.0,132.4609,132.7494,132.3407,132.7173,267800.0
2013-06-04 09:35:00,165.62,165.82,165.59,165.6,101100.0,132.7254,132.8856,132.7013,132.7093,101100.0
2013-06-04 09:40:00,165.62,165.73,165.61,165.72,30300.0,132.7254,132.8135,132.7173,132.8055,30300.0
2013-06-04 09:45:00,165.75,165.85,165.67,165.74,85500.0,132.8295,132.9097,132.7654,132.8215,85500.0
2013-06-04 09:50:00,165.72,165.76,165.59,165.62,54100.0,132.8055,132.8375,132.7013,132.7254,54100.0
2013-06-04 09:55:00,165.68,165.77,165.64,165.67,30200.0,132.7734,132.8456,132.7414,132.7654,30200.0
2013-06-04 10:00:00,165.67,165.75,165.57,165.69,44600.0,132.7654,132.8295,132.6853,132.7815,44600.0
2013-06-04 10:05:00,165.68,165.68,165.47,165.53,71700.0,132.7734,132.7734,132.6051,132.6532,71700.0
2013-06-04 10:10:00,165.52,165.67,165.5,165.64,25200.0,132.6452,132.7654,132.6292,132.7414,25200.0
2013-06-04 10:15:00,165.64,165.64,165.41,165.47,63100.0,132.7414,132.7414,132.5571,132.6051,63100.0
2013-06-04 10:20:00,165.49,165.55,165.4,165.54,24100.0,132.6212,132.6693,132.5491,132.6612,24100.0
2013-06-04 10:25:00,165.54,165.74,165.54,165.71,28900.0,132.6612,132.8215,132.6612,132.7975,28900.0
2013-06-04 10:30:00,165.74,165.93,165.65,165.81,62400.0,132.8215,132.9738,132.7494,132.8776,62400.0
2013-06-04 10:35:00,165.81,165.82,165.71,165.77,23800.0,132.8776,132.8856,132.7975,132.8456,23800.0
2013-06-04 10:40:00,165.76,165.76,165.65,165.72,19000.0,132.8375,132.8375,132.7494,132.8055,19000.0
2013-06-04 10:45:00,165.7,165.76,165.67,165.68,34300.0,132.7895,132.8375,132.7654,132.7734,34300.0
2013-06-04 10:50:00,165.67,165.69,165.25,165.34,85200.0,132.7654,132.7815,132.4288,132.501,85200.0
2013-06-04 10:55:00,165.26,165.38,165.19,165.19,33200.0,132.4369,132.533,132.3808,132.3808,33200.0
2013-06-04 11:00:00,165.19,165.21,165.02,165.15,48600.0,132.3808,132.3968,132.2445,132.3487,48600.0
2013-06-04 11:05:00,165.13,165.19,165.02,165.16,26900.0,132.3327,132.3808,132.2445,132.3567,26900.0
2013-06-04 11:10:00,165.16,165.22,165.1,165.22,9900.0,132.3567,132.4048,132.3086,132.4048,9900.0
2013-06-04 11:15:00,165.23,165.26,165.15,165.16,47800.0,132.4128,132.4369,132.3487,132.3567,47800.0
2013-06-04 11:20:00,165.18,165.32,165.14,165.29,37500.0,132.3727,132.4849,132.3407,132.4609,37500.0
2013-06-04 11:25:00,165.32,165.37,165.27,165.31,18800.0,132.4849,132.525,132.4449,132.4769,18800.0
2013-06-04 11:30:00,165.31,165.31,165.18,165.27,29100.0,132.4769,132.4769,132.3727,132.4449,29100.0
2013-06-04 11:35:00,165.25,165.26,165.05,165.17,46900.0,132.4288,132.4369,132.2686,132.3647,46900.0
2013-06-04 11:40:00,165.19,165.4,165.13,165.38,41700.0,132.3808,132.5491,132.3327,132.533,41700.0
2013-06-04 11:45:00,165.41,165.43,165.29,165.35,25400.0,132.5571,132.5731,132.4609,132.509,25400.0
2013-06-04 11:50:00,165.33,165.38,165.25,165.32,34600.0,132.493,132.533,132.4288,132.4849,34600.0
2013-06-04 11:55:00,165.32,165.42,165.31,165.38,18200.0,132.4849,132.5651,132.4769,132.533,18200.0
2013-06-04 12:00:00,165.33,165.38,165.04,165.06,351200.0,132.493,132.533,132.2606,132.2766,351200.0
2013-06-04 12:05:00,165.09,165.15,164.92,165.06,96200.0,132.3006,132.3487,132.1644,132.2766,96200.0
2013-06-04 12:10:00,165.02,165.19,164.99,165.05,44500.0,132.2445,132.3808,132.2205,132.2686,44500.0
2013-06-04 12:15:00,165.02,165.07,164.76,164.85,37600.0,132.2445,132.2846,132.0362,132.1083,37600.0
2013-06-04 12:20:00,164.85,164.94,164.81,164.86,19900.0,132.1083,132.1804,132.0762,132.1163,19900.0
2013-06-04 12:25:00,164.83,164.83,164.67,164.67,69000.0,132.0923,132.0923,131.964,131.964,69000.0
2013-06-04 12:30:00,164.67,164.83,164.65,164.83,15200.0,131.964,132.0923,131.948,132.0923,15200.0
2013-06-04 12:35:00,164.83,164.94,164.8,164.87,27200.0,132.0923,132.1804,132.0682,132.1243,27200.0
2013-06-04 12:40:00,164.88,164.89,164.8,164.84,45300.0,132.1323,132.1403,132.0682,132.1003,45300.0
2013-06-04 12:45:00,164.83,164.83,164.7,164.74,46400.0,132.0923,132.0923,131.9881,132.0201,46400.0
2013-06-04 12:50:00,164.73,164.94,164.7,164.81,46200.0,132.0121,132.1804,131.9881,132.0762,46200.0
2013-06-04 12:55:00,164.82,164.87,164.73,164.84,36300.0,132.0842,132.1243,132.0121,132.1003,36300.0
2013-06-04 13:00:00,164.86,164.88,164.75,164.85,21000.0,132.1163,132.1323,132.0282,132.1083,21000.0
2013-06-04 13:05:00,164.83,165.04,164.82,165.0,17600.0,132.0923,132.2606,132.0842,132.2285,17600.0
2013-06-04 13:10:00,165.02,165.07,164.97,165.06,20900.0,132.2445,132.2846,132.2045,132.2766,20900.0
2013-06-04 13:15:00,165.06,165.06,164.99,165.02,12400.0,132.2766,132.2766,132.2205,132.2445,12400.0
2013-06-04 13:20:00,164.99,164.99,164.84,164.85,16000.0,132.2205,132.2205,132.1003,132.1083,16000.0
2013-06-04 13:25:00,164.83,164.84,164.22,164.34,156100.0,132.0923,132.1003,131.6034,131.6996,156100.0
2013-06-04 13:30:00,164.33,164.39,164.16,164.36,86200.0,131.6916,131.7397,131.5553,131.7156,86200.0
2013-06-04 13:35:00,164.35,164.35,164.05,164.16,66900.0,131.7076,131.7076,131.4672,131.5553,66900.0
2013-06-04 13:40:00,164.14,164.25,164.13,164.25,46300.0,131.5393,131.6275,131.5313,131.6275,46300.0
2013-06-04 13:45:00,164.26,164.26,163.93,163.94,47300.0,131.6355,131.6355,131.371,131.379,47300.0
2013-06-04 13:50:00,163.93,164.12,163.91,163.94,14600.0,131.371,131.5233,131.355,131.379,14600.0
2013-06-04 13:55:00,163.94,164.09,163.83,164.09,40300.0,131.379,131.4992,131.2909,131.4992,40300.0
2013-06-04 14:00:00,164.07,164.11,163.77,163.9,63500.0,131.4832,131.5153,131.2428,131.347,63500.0
2013-06-04 14:05:00,163.9,163.96,163.65,163.65,108000.0,131.347,131.3951,131.1466,131.1466,108000.0
2013-06-04 14:10:00,163.62,163.79,163.56,163.79,101600.0,131.1226,131.2588,131.0745,131.2588,101600.0
2013-06-04 14:15:00,163.77,163.94,163.76,163.91,69200.0,131.2428,131.379,131.2348,131.355,69200.0
2013-06-04 14:20:00,163.92,164.0,163.78,163.79,34900.0,131.363,131.4271,131.2508,131.2588,34900.0
2013-06-04 14:25:00,163.77,164.0,163.75,163.98,70700.0,131.2428,131.4271,131.2268,131.4111,70700.0
2013-06-04 14:30:00,164.0,164.14,164.0,164.08,65500.0,131.4271,131.5393,131.4271,131.4912,65500.0
2013-06-04 14:35:00,164.08,164.17,163.98,164.14,82400.0,131.4912,131.5633,131.4111,131.5393,82400.0
2013-06-04 14:40:00,164.14,164.32,164.14,164.17,105800.0,131.5393,131.6836,131.5393,131.5633,105800.0
2013-06-04 14:45:00,164.21,164.24,164.13,164.23,102600.0,131.5954,131.6194,131.5313,131.6114,102600.0
2013-06-04 14:50:00,164.23,164.4,164.21,164.29,317200.0,131.6114,131.7477,131.5954,131.6595,317200.0
2013-06-04 14:55:00,164.3,164.31,164.05,164.14,43500.0,131.6675,131.6755,131.4672,131.5393,43500.0
2013-06-04 15:00:00,164.11,164.28,164.03,164.24,79400.0,131.5153,131.6515,131.4512,131.6194,79400.0
2013-06-04 15:05:00,164.25,164.47,164.2,164.31,130400.0,131.6275,131.8038,131.5874,131.6755,130400.0
2013-06-04 15:10:00,164.33,164.38,164.07,164.15,74000.0,131.6916,131.7316,131.4832,131.5473,74000.0
2013-06-04 15:15:00,164.13,164.22,164.03,164.16,109900.0,131.5313,131.6034,131.4512,131.5553,109900.0
2013-06-04 15:20:00,164.16,164.23,164.06,164.07,107000.0,131.5553,131.6114,131.4752,131.4832,107000.0
2013-06-04 15:25:00,164.06,164.38,164.06,164.26,65300.0,131.4752,131.7316,131.4752,131.6355,65300.0
2013-06-04 15:30:00,164.25,164.78,164.23,164.77,124000.0,131.6275,132.0522,131.6114,132.0442,124000.0
2013-06-04 15:35:00,164.75,164.76,164.65,164.71,63400.0,132.0282,132.0362,131.948,131.9961,63400.0
2013-06-04 15:40:00,164.73,164.93,164.73,164.89,39600.0,132.0121,132.1724,132.0121,132.1403,39600.0
2013-06-04 15:45:00,164.88,164.88,164.66,164.67,56100.0,132.1323,132.1323,131.956,131.964,56100.0
2013-06-04 15:50:00,164.67,164.74,164.43,164.57,178700.0,131.964,132.0201,131.7717,131.8839,178700.0
2013-06-04 15:55:00,164.58,164.72,164.33,164.33,147500.0,131.8919,132.0041,131.6916,131.6916,147500.0
2013-06-05 09:30:00,163.91,163.99,163.67,163.97,121800.0,131.355,131.4191,131.1627,131.4031,121800.0
2013-06-05 09:35:00,163.96,164.0,163.7,163.94,81800.0,131.3951,131.4271,131.1867,131.379,81800.0
2013-06-05 09:40:00,163.91,164.15,163.75,164.13,49200.0,131.355,131.5473,131.2268,131.5313,49200.0
2013-06-05 09:45:00,164.13,164.18,164.04,164.11,34500.0,131.5313,131.5714,131.4592,131.5153,34500.0
2013-06-05 09:50:00,164.1,164.14,163.93,164.01,36700.0,131.5073,131.5393,131.371,131.4351,36700.0
2013-06-05 09:55:00,164.06,164.07,163.76,163.77,34700.0,131.4752,131.4832,131.2348,131.2428,34700.0
2013-06-05 10:00:00,163.88,164.15,163.73,164.1,43400.0,131.3309,131.5473,131.2107,131.5073,43400.0
2013-06-05 10:05:00,164.17,164.22,163.73,163.76,62100.0,131.5633,131.6034,131.2107,131.2348,62100.0
2013-06-05 10:10:00,163.73,163.81,163.64,163.66,51900.0,131.2107,131.2748,131.1386,131.1546,51900.0
2013-06-05 10:15:00,163.66,163.66,163.27,163.3,499100.0,131.1546,131.1546,130.8421,130.8661,499100.0
2013-06-05 10:20:00,163.27,163.53,163.27,163.53,142300.0,130.8421,131.0505,130.8421,131.0505,142300.0
2013-06-05 10:25:00,163.48,163.7,163.36,163.66,59900.0,131.0104,131.1867,130.9142,131.1546,59900.0
2013-06-05 10:30:00,163.67,163.67,163.54,163.56,30700.0,131.1627,131.1627,131.0585,131.0745,30700.0
2013-06-05 10:35:00,163.59,163.73,163.41,163.48,38300.0,131.0985,131.2107,130.9543,131.0104,38300.0
2013-06-05 10:40:00,163.46,163.64,163.4,163.5,31000.0,130.9944,131.1386,130.9463,131.0264,31000.0
2013-06-05 10:45:00,163.51,163.57,163.27,163.29,140300.0,131.0344,131.0825,130.8421,130.8581,140300.0
2013-06-05 10:50:00,163.28,163.31,163.13,163.28,133600.0,130.8501,130.8742,130.7299,130.8501,133600.0
2013-06-05 10:55:00,163.25,163.31,163.15,163.21,59500.0,130.8261,130.8742,130.7459,130.794,59500.0
2013-06-05 11:00:00,163.19,163.24,162.92,163.0,59900.0,130.778,130.8181,130.5616,130.6257,59900.0
2013-06-05 11:05:00,163.01,163.01,162.8,162.91,94600.0,130.6337,130.6337,130.4655,130.5536,94600.0
2013-06-05 11:10:00,162.91,162.99,162.84,162.94,51700.0,130.5536,130.6177,130.4975,130.5776,51700.0
2013-06-05 11:15:00,162.93,163.09,162.93,162.97,65200.0,130.5696,130.6979,130.5696,130.6017,65200.0
2013-06-05 11:20:00,163.01,163.07,162.86,163.04,24700.0,130.6337,130.6818,130.5135,130.6578,24700.0
2013-06-05 11:25:00,163.05,163.13,162.98,162.99,42500.0,130.6658,130.7299,130.6097,130.6177,42500.0
2013-06-05 11:30:00,162.99,163.02,162.86,162.86,37000.0,130.6177,130.6418,130.5135,130.5135,37000.0
2013-06-05 11:35:00,162.85,163.22,162.83,163.22,47200.0,130.5055,130.802,130.4895,130.802,47200.0
2013-06-05 11:40:00,163.2,163.2,163.07,163.08,28000.0,130.786,130.786,130.6818,130.6898,28000.0
2013-06-05 11:45:00,163.1,163.16,163.05,163.07,21900.0,130.7059,130.7539,130.6658,130.6818,21900.0
2013-06-05 11:50:00,163.04,163.07,162.95,162.98,16300.0,130.6578,130.6818,130.5857,130.6097,16300.0
2013-06-05 11:55:00,162.96,162.98,162.63,162.75,45800.0,130.5937,130.6097,130.3292,130.4254,45800.0
2013-06-05 12:00:00,162.75,162.82,162.66,162.67,22300.0,130.4254,130.4815,130.3533,130.3613,22300.0
2013-06-05 12:05:00,162.6,162.72,162.53,162.72,45200.0,130.3052,130.4013,130.2491,130.4013,45200.0
2013-06-05 12:10:00,162.7,162.75,162.59,162.62,29200.0,130.3853,130.4254,130.2972,130.3212,29200.0
2013-06-05 12:15:00,162.57,162.61,162.45,162.52,41700.0,130.2811,130.3132,130.185,130.2411,41700.0
2013-06-05 12:20:00,162.53,162.58,162.48,162.58,33700.0,130.2491,130.2891,130.209,130.2891,33700.0
2013-06-05 12:25:00,162.59,162.72,162.58,162.68,46600.0,130.2972,130.4013,130.2891,130.3693,46600.0
2013-06-05 12:30:00,162.64,162.66,162.54,162.58,14400.0,130.3372,130.3533,130.2571,130.2891,14400.0
2013-06-05 12:35:00,162.54,162.54,162.34,162.35,119000.0,130.2571,130.2571,130.0968,130.1048,119000.0
2013-06-05 12:40:00,162.36,162.45,162.33,162.4,43800.0,130.1128,130.185,130.0888,130.1449,43800.0
2013-06-05 12:45:00,162.39,162.46,162.22,162.31,75800.0,130.1369,130.193,130.0006,130.0728,75800.0
2013-06-05 12:50:00,162.31,162.31,162.15,162.22,81500.0,130.0728,130.0728,129.9446,130.0006,81500.0
2013-06-05 12:55:00,162.21,162.37,162.21,162.29,69600.0,129.9926,130.1209,129.9926,130.0567,69600.0
2013-06-05 13:00:00,162.3,162.52,162.17,162.52,62700.0,130.0648,130.2411,129.9606,130.2411,62700.0
2013-06-05 13:05:00,162.52,162.63,162.5,162.6,48200.0,130.2411,130.3292,130.225,130.3052,48200.0
2013-06-05 13:10:00,162.62,162.77,162.59,162.63,51700.0,130.3212,130.4414,130.2972,130.3292,51700.0
2013-06-05 13:15:00,162.67,162.79,162.58,162.7,58700.0,130.3613,130.4574,130.2891,130.3853,58700.0
2013-06-05 13:20:00,162.71,162.75,162.63,162.73,39300.0,130.3933,130.4254,130.3292,130.4094,39300.0
2013-06-05 13:25:00,162.71,162.86,162.68,162.8,62900.0,130.3933,130.5135,130.3693,130.4655,62900.0
2013-06-05 13:30:00,162.79,162.81,162.71,162.77,36900.0,130.4574,130.4735,130.3933,130.4414,36900.0
2013-06-05 13:35:00,162.77,162.8,162.66,162.8,25600.0,130.4414,130.4655,130.3533,130.4655,25600.0
2013-06-05 13:40:00,162.77,162.99,162.77,162.93,54700.0,130.4414,130.6177,130.4414,130.5696,54700.0
2013-06-05 13:45:00,162.92,162.96,162.73,162.76,82100.0,130.5616,130.5937,130.4094,130.4334,82100.0
2013-06-05 13:50:00,162.76,162.77,162.67,162.68,57000.0,130.4334,130.4414,130.3613,130.3693,57000.0
2013-06-05 13:55:00,162.64,162.64,162.49,162.57,54600.0,130.3372,130.3372,130.217,130.2811,54600.0
2013-06-05 14:00:00,162.58,162.7,162.44,162.6,54900.0,130.2891,130.3853,130.177,130.3052,54900.0
2013-06-05 14:05:00,162.66,162.69,162.52,162.64,46900.0,130.3533,130.3773,130.2411,130.3372,46900.0
2013-06-05 14:10:00,162.62,162.64,162.46,162.51,19200.0,130.3212,130.3372,130.193,130.233,19200.0
2013-06-05 14:15:00,162.5,162.54,162.44,162.52,101300.0,130.225,130.2571,130.177,130.2411,101300.0
2013-06-05 14:20:00,162.52,162.53,162.14,162.16,79100.0,130.2411,130.2491,129.9365,129.9526,79100.0
2013-06-05 14:25:00,162.15,162.28,162.04,162.11,80500.0,129.9446,130.0487,129.8564,129.9125,80500.0
2013-06-05 14:30:00,162.12,162.17,161.93,162.14,98000.0,129.9205,129.9606,129.7682,129.9365,98000.0
2013-06-05 14:35:00,162.16,162.35,162.12,162.3,46600.0,129.9526,130.1048,129.9205,130.0648,46600.0
2013-06-05 14:40:00,162.31,162.46,162.25,162.46,28800.0,130.0728,130.193,130.0247,130.193,28800.0
2013-06-05 14:45:00,162.47,162.54,162.4,162.48,19800.0,130.201,130.2571,130.1449,130.209,19800.0
2013-06-05 14:50:00,162.49,162.63,162.3,162.3,72800.0,130.217,130.3292,130.0648,130.0648,72800.0
2013-06-05 14:55:00,162.34,162.51,162.27,162.45,40200.0,130.0968,130.233,130.0407,130.185,40200.0
2013-06-05 15:00:00,162.44,162.56,162.23,162.24,62300.0,130.177,130.2731,130.0087,130.0167,62300.0
2013-06-05 15:05:00,162.24,162.35,162.16,162.19,97100.0,130.0167,130.1048,129.9526,129.9766,97100.0
2013-06-05 15:10:00,162.13,162.37,162.07,162.35,45600.0,129.9285,130.1209,129.8804,130.1048,45600.0
2013-06-05 15:15:00,162.34,162.54,162.31,162.4,84600.0,130.0968,130.2571,130.0728,130.1449,84600.0
2013-06-05 15:20:00,162.41,162.47,162.1,162.43,123500.0,130.1529,130.201,129.9045,130.1689,123500.0
2013-06-05 15:25:00,162.45,162.67,162.45,162.59,38000.0,130.185,130.3613,130.185,130.2972,38000.0
2013-06-05 15:30:00,162.63,162.67,162.33,162.4,80400.0,130.3292,130.3613,130.0888,130.1449,80400.0
2013-06-05 15:35:00,162.42,162.8,162.41,162.65,76600.0,130.1609,130.4655,130.1529,130.3452,76600.0
2013-06-05 15:40:00,162.63,162.66,162.46,162.52,31600.0,130.3292,130.3533,130.193,130.2411,31600.0
2013-06-05 15:45:00,162.52,162.69,162.42,162.54,52000.0,130.2411,130.3773,130.1609,130.2571,52000.0
2013-06-05 15:50:00,162.52,162.54,162.2,162.23,88900.0,130.2411,130.2571,129.9846,130.0087,88900.0
2013-06-05 15:55:00,162.21,162.52,162.07,162.09,166600.0,129.9926,130.2411,129.8804,129.8965,166600.0
2013-06-06 09:30:00,162.03,162.18,161.77,162.14,170000.0,129.8484,129.9686,129.64,129.9365,170000.0
2013-06-06 09:35:00,162.13,162.53,162.12,162.49,76200.0,129.9285,130.2491,129.9205,130.217,76200.0
2013-06-06 09:40:00,162.46,162.58,162.42,162.55,58400.0,130.193,130.2891,130.1609,130.2651,58400.0
2013-06-06 09:45:00,162.57,162.62,162.45,162.55,24200.0,130.2811,130.3212,130.185,130.2651,24200.0
2013-06-06 09:50:00,162.52,162.56,162.25,162.29,93000.0,130.2411,130.2731,130.0247,130.0567,93000.0
2013-06-06 09:55:00,162.26,162.5,162.17,162.5,62000.0,130.0327,130.225,129.9606,130.225,62000.0
2013-06-06 10:00:00,162.54,162.76,162.54,162.55,46100.0,130.2571,130.4334,130.2571,130.2651,46100.0
2013-06-06 10:05:00,162.56,162.66,162.41,162.46,68200.0,130.2731,130.3533,130.1529,130.193,68200.0
2013-06-06 10:10:00,162.46,162.46,162.14,162.16,42800.0,130.193,130.193,129.9365,129.9526,42800.0
2013-06-06 10:15:00,162.16,162.27,162.04,162.16,36900.0,129.9526,130.0407,129.8564,129.9526,36900.0
2013-06-06 10:20:00,162.21,162.43,162.11,162.17,33500.0,129.9926,130.1689,129.9125,129.9606,33500.0
2013-06-06 10:25:00,162.18,162.23,161.95,162.16,38100.0,129.9686,130.0087,129.7843,129.9526,38100.0
2013-06-06 10:30:00,162.16,162.38,162.15,162.26,32000.0,129.9526,130.1289,129.9446,130.0327,32000.0
2013-06-06 10:35:00,162.25,162.27,162.03,162.08,17400.0,130.0247,130.0407,129.8484,129.8885,17400.0
2013-06-06 10:40:00,162.08,162.27,161.96,162.26,29300.0,129.8885,130.0407,129.7923,130.0327,29300.0
2013-06-06 10:45:00,162.22,162.37,162.16,162.33,23900.0,130.0006,130.1209,129.9526,130.0888,23900.0
2013-06-06 10:50:00,162.33,162.35,162.13,162.16,27300.0,130.0888,130.1048,129.9285,129.9526,27300.0
2013-06-06 10:55:00,162.2,162.48,162.1,162.48,29500.0,129.9846,130.209,129.9045,130.209,29500.0
2013-06-06 11:00:00,162.47,162.49,162.34,162.39,16800.0,130.201,130.217,130.0968,130.1369,16800.0
2013-06-06 11:05:00,162.4,162.43,162.33,162.4,12600.0,130.1449,130.1689,130.0888,130.1449,12600.0
2013-06-06 11:10:00,162.41,162.57,162.41,162.49,30400.0,130.1529,130.2811,130.1529,130.217,30400.0
2013-06-06 11:15:00,162.55,162.58,162.46,162.48,23800.0,130.2651,130.2891,130.193,130.209,23800.0
2013-06-06 11:20:00,162.47,162.51,162.21,162.28,23600.0,130.201,130.233,129.9926,130.0487,23600.0
2013-06-06 11:25:00,162.29,162.41,162.23,162.34,19400.0,130.0567,130.1529,130.0087,130.0968,19400.0
2013-06-06 11:30:00,162.35,162.36,162.24,162.35,34400.0,130.1048,130.1128,130.0167,130.1048,34400.0
2013-06-06 11:35:00,162.34,162.63,162.34,162.63,21200.0,130.0968,130.3292,130.0968,130.3292,21200.0
2013-06-06 11:40:00,162.6,162.68,162.56,162.59,9700.0,130.3052,130.3693,130.2731,130.2972,9700.0
2013-06-06 11:45:00,162.59,162.6,162.49,162.55,8000.0,130.2972,130.3052,130.217,130.2651,8000.0
2013-06-06 11:50:00,162.54,162.56,162.35,162.38,22500.0,130.2571,130.2731,130.1048,130.1289,22500.0
2013-06-06 11:55:00,162.39,162.41,161.95,162.01,105000.0,130.1369,130.1529,129.7843,129.8324,105000.0
2013-06-06 12:00:00,162.01,162.09,161.81,161.87,34800.0,129.8324,129.8965,129.6721,129.7202,34800.0
2013-06-06 12:05:00,161.85,161.96,161.72,161.73,33700.0,129.7041,129.7923,129.6,129.608,33700.0
2013-06-06 12:10:00,161.74,161.85,161.71,161.79,18400.0,129.616,129.7041,129.5919,129.6561,18400.0
2013-06-06 12:15:00,161.8,161.85,161.7,161.7,30400.0,129.6641,129.7041,129.5839,129.5839,30400.0
2013-06-06 12:20:00,161.69,161.75,161.53,161.55,45000.0,129.5759,129.624,129.4477,129.4637,45000.0
2013-06-06 12:25:00,161.52,161.52,161.06,161.34,98600.0,129.4397,129.4397,129.071,129.2954,98600.0
2013-06-06 12:30:00,161.43,161.52,161.26,161.52,76500.0,129.3676,129.4397,129.2313,129.4397,76500.0
2013-06-06 12:35:00,161.53,161.63,161.51,161.56,31300.0,129.4477,129.5278,129.4317,129.4717,31300.0
2013-06-06 12:40:00,161.55,161.66,161.46,161.61,8800.0,129.4637,129.5519,129.3916,129.5118,8800.0
2013-06-06 12:45:00,161.63,161.63,161.39,161.5,35500.0,129.5278,129.5278,129.3355,129.4237,35500.0
2013-06-06 12:50:00,161.5,161.5,161.21,161.34,42700.0,129.4237,129.4237,129.1912,129.2954,42700.0
2013-06-06 12:55:00,161.33,161.44,161.23,161.4,39800.0,129.2874,129.3756,129.2073,129.3435,39800.0
2013-06-06 13:00:00,161.39,161.57,161.38,161.51,14100.0,129.3355,129.4797,129.3275,129.4317,14100.0
2013-06-06 13:05:00,161.5,161.89,161.5,161.79,22200.0,129.4237,129.7362,129.4237,129.6561,22200.0
2013-06-06 13:10:00,161.76,162.05,161.76,161.94,55000.0,129.632,129.8644,129.632,129.7763,55000.0
2013-06-06 13:15:00,161.95,162.13,161.92,161.97,42000.0,129.7843,129.9285,129.7602,129.8003,42000.0
2013-06-06 13:20:00,161.96,161.99,161.76,161.78,15500.0,129.7923,129.8163,129.632,129.648,15500.0
2013-06-06 13:25:00,161.75,161.8,161.61,161.75,17100.0,129.624,129.6641,129.5118,129.624,17100.0
2013-06-06 13:30:00,161.77,161.9,161.73,161.9,7400.0,129.64,129.7442,129.608,129.7442,7400.0
2013-06-06 13:35:00,161.92,162.09,161.86,161.98,19600.0,129.7602,129.8965,129.7121,129.8083,19600.0
2013-06-06 13:40:00,162.0,162.05,161.92,162.05,25600.0,129.8243,129.8644,129.7602,129.8644,25600.0
2013-06-06 13:45:00,162.04,162.3,162.0,162.29,39100.0,129.8564,130.0648,129.8243,130.0567,39100.0
2013-06-06 13:50:00,162.3,162.34,162.16,162.24,59900.0,130.0648,130.0968,129.9526,130.0167,59900.0
2013-06-06 13:55:00,162.25,162.25,162.09,162.21,28700.0,130.0247,130.0247,129.8965,129.9926,28700.0
2013-06-06 14:00:00,162.21,162.22,161.95,162.02,13500.0,129.9926,130.0006,129.7843,129.8404,13500.0
2013-06-06 14:05:00,162.0,162.27,162.0,162.21,14100.0,129.8243,130.0407,129.8243,129.9926,14100.0
2013-06-06 14:10:00,162.2,162.42,162.2,162.29,29100.0,129.9846,130.1609,129.9846,130.0567,29100.0
2013-06-06 14:15:00,162.27,162.3,162.13,162.25,36000.0,130.0407,130.0648,129.9285,130.0247,36000.0
2013-06-06 14:20:00,162.2,162.44,162.2,162.43,9300.0,129.9846,130.177,129.9846,130.1689,9300.0
2013-06-06 14:25:00,162.43,162.71,162.41,162.71,33700.0,130.1689,130.3933,130.1529,130.3933,33700.0
2013-06-06 14:30:00,162.76,162.76,162.5,162.53,53300.0,130.4334,130.4334,130.225,130.2491,53300.0
2013-06-06 14:35:00,162.51,162.6,162.45,162.45,41700.0,130.233,130.3052,130.185,130.185,41700.0
2013-06-06 14:40:00,162.53,162.67,162.5,162.65,5600.0,130.2491,130.3613,130.225,130.3452,5600.0
2013-06-06 14:45:00,162.67,162.88,162.59,162.88,44200.0,130.3613,130.5296,130.2972,130.5296,44200.0
2013-06-06 14:50:00,162.86,163.05,162.77,162.84,75100.0,130.5135,130.6658,130.4414,130.4975,75100.0
2013-06-06 14:55:00,162.76,162.85,162.72,162.76,53800.0,130.4334,130.5055,130.4013,130.4334,53800.0
2013-06-06 15:00:00,162.76,162.92,162.76,162.79,16800.0,130.4334,130.5616,130.4334,130.4574,16800.0
2013-06-06 15:05:00,162.79,162.88,162.7,162.72,62100.0,130.4574,130.5296,130.3853,130.4013,62100.0
2013-06-06 15:10:00,162.7,162.78,162.57,162.6,28400.0,130.3853,130.4494,130.2811,130.3052,28400.0
2013-06-06 15:15:00,162.61,162.76,162.53,162.67,117500.0,130.3132,130.4334,130.2491,130.3613,117500.0
2013-06-06 15:20:00,162.67,162.86,162.62,162.85,65900.0,130.3613,130.5135,130.3212,130.5055,65900.0
2013-06-06 15:25:00,162.89,163.04,162.82,163.0,122300.0,130.5376,130.6578,130.4815,130.6257,122300.0
2013-06-06 15:30:00,163.01,163.23,163.0,163.11,91300.0,130.6337,130.81,130.6257,130.7139,91300.0
2013-06-06 15:35:00,163.17,163.24,163.11,163.13,56100.0,130.762,130.8181,130.7139,130.7299,56100.0
2013-06-06 15:40:00,163.13,163.18,163.02,163.16,32800.0,130.7299,130.77,130.6418,130.7539,32800.0
2013-06-06 15:45:00,163.18,163.19,163.05,163.12,76600.0,130.77,130.778,130.6658,130.7219,76600.0
2013-06-06 15:50:00,163.13,163.34,163.1,163.33,170900.0,130.7299,130.8982,130.7059,130.8902,170900.0
2013-06-06 15:55:00,163.34,163.54,163.25,163.52,361800.0,130.8982,131.0585,130.8261,131.0424,361800.0
2013-06-07 09:30:00,164.69,164.71,164.33,164.37,185500.0,131.9801,131.9961,131.6916,131.7236,185500.0
2013-06-07 09:35:00,164.34,164.46,164.27,164.46,60400.0,131.6996,131.7957,131.6435,131.7957,60400.0
2013-06-07 09:40:00,164.41,164.41,163.99,164.04,72000.0,131.7557,131.7557,131.4191,131.4592,72000.0
2013-06-07 09:45:00,164.06,164.33,164.03,164.2,132500.0,131.4752,131.6916,131.4512,131.5874,132500.0
2013-06-07 09:50:00,164.2,164.45,164.09,164.45,57700.0,131.5874,131.7877,131.4992,131.7877,57700.0
2013-06-07 09:55:00,164.48,164.65,164.39,164.65,177300.0,131.8118,131.948,131.7397,131.948,177300.0
2013-06-07 10:00:00,164.63,164.9,164.63,164.88,53000.0,131.932,132.1484,131.932,132.1323,53000.0
2013-06-07 10:05:00,164.86,165.13,164.76,165.07,94500.0,132.1163,132.3327,132.0362,132.2846,94500.0
2013-06-07 10:10:00,165.07,165.21,165.07,165.12,63300.0,132.2846,132.3968,132.2846,132.3247,63300.0
2013-06-07 10:15:00,165.12,165.27,165.02,165.04,101500.0,132.3247,132.4449,132.2445,132.2606,101500.0
2013-06-07 10:20:00,165.04,165.1,164.99,165.0,109800.0,132.2606,132.3086,132.2205,132.2285,109800.0
2013-06-07 10:25:00,165.0,165.24,165.0,165.08,40900.0,132.2285,132.4208,132.2285,132.2926,40900.0
2013-06-07 10:30:00,165.13,165.19,164.98,165.18,34300.0,132.3327,132.3808,132.2125,132.3727,34300.0
2013-06-07 10:35:00,165.18,165.28,165.07,165.25,48800.0,132.3727,132.4529,132.2846,132.4288,48800.0
2013-06-07 10:40:00,165.24,165.31,165.2,165.28,38900.0,132.4208,132.4769,132.3888,132.4529,38900.0
2013-06-07 10:45:00,165.24,165.31,165.16,165.26,13400.0,132.4208,132.4769,132.3567,132.4369,13400.0
2013-06-07 10:50:00,165.28,165.3,165.01,165.03,27700.0,132.4529,132.4689,132.2365,132.2525,27700.0
2013-06-07 10:55:00,165.07,165.11,165.0,165.05,23200.0,132.2846,132.3166,132.2285,132.2686,23200.0
2013-06-07 11:00:00,165.08,165.21,165.08,165.15,23300.0,132.2926,132.3968,132.2926,132.3487,23300.0
2013-06-07 11:05:00,165.18,165.29,165.15,165.24,35000.0,132.3727,132.4609,132.3487,132.4208,35000.0
2013-06-07 11:10:00,165.25,165.25,165.09,165.16,120700.0,132.4288,132.4288,132.3006,132.3567,120700.0
2013-06-07 11:15:00,165.19,165.32,165.12,165.32,44000.0,132.3808,132.4849,132.3247,132.4849,44000.0
2013-06-07 11:20:00,165.33,165.5,165.28,165.41,58000.0,132.493,132.6292,132.4529,132.5571,58000.0
2013-06-07 11:25:00,165.41,165.54,165.41,165.46,41400.0,132.5571,132.6612,132.5571,132.5971,41400.0
2013-06-07 11:30:00,165.45,165.59,165.42,165.48,48100.0,132.5891,132.7013,132.5651,132.6132,48100.0
2013-06-07 11:35:00,165.47,165.51,165.27,165.29,51000.0,132.6051,132.6372,132.4449,132.4609,51000.0
2013-06-07 11:40:00,165.3,165.37,165.21,165.35,134300.0,132.4689,132.525,132.3968,132.509,134300.0
2013-06-07 11:45:00,165.34,165.34,165.15,165.22,49400.0,132.501,132.501,132.3487,132.4048,49400.0
2013-06-07 11:50:00,165.22,165.31,165.22,165.31,17300.0,132.4048,132.4769,132.4048,132.4769,17300.0
2013-06-07 11:55:00,165.28,165.35,165.19,165.23,8900.0,132.4529,132.509,132.3808,132.4128,8900.0
2013-06-07 12:00:00,165.23,165.23,165.04,165.09,33000.0,132.4128,132.4128,132.2606,132.3006,33000.0
2013-06-07 12:05:00,165.13,165.18,165.08,165.11,16000.0,132.3327,132.3727,132.2926,132.3166,16000.0
2013-06-07 12:10:00,165.08,165.14,165.08,165.11,29700.0,132.2926,132.3407,132.2926,132.3166,29700.0
2013-06-07 12:15:00,165.13,165.24,165.13,165.23,7300.0,132.3327,132.4208,132.3327,132.4128,7300.0
2013-06-07 12:20:00,165.21,165.26,165.21,165.26,7300.0,132.3968,132.4369,132.3968,132.4369,7300.0
2013-06-07 12:25:00,165.26,165.28,165.11,165.23,21700.0,132.4369,132.4529,132.3166,132.4128,21700.0
2013-06-07 12:30:00,165.23,165.24,165.16,165.16,13500.0,132.4128,132.4208,132.3567,132.3567,13500.0
2013-06-07 12:35:00,165.16,165.21,165.14,165.14,15600.0,132.3567,132.3968,132.3407,132.3407,15600.0
2013-06-07 12:40:00,165.15,165.19,164.98,165.01,47200.0,132.3487,132.3808,132.2125,132.2365,47200.0
2013-06-07 12:45:00,165.03,165.04,164.85,164.99,25200.0,132.2525,132.2606,132.1083,132.2205,25200.0
2013-06-07 12:50:00,165.01,165.18,165.01,165.15,32500.0,132.2365,132.3727,132.2365,132.3487,32500.0
2013-06-07 12:55:00,165.15,165.17,165.11,165.13,21900.0,132.3487,132.3647,132.3166,132.3327,21900.0
2013-06-07 13:00:00,165.12,165.25,165.09,165.24,22500.0,132.3247,132.4288,132.3006,132.4208,22500.0
2013-06-07 13:05:00,165.24,165.24,165.16,165.21,24300.0,132.4208,132.4208,132.3567,132.3968,24300.0
2013-06-07 13:10:00,165.22,165.25,165.18,165.2,23400.0,132.4048,132.4288,132.3727,132.3888,23400.0
2013-06-07 13:15:00,165.22,165.26,165.19,165.19,18600.0,132.4048,132.4369,132.3808,132.3808,18600.0
2013-06-07 13:20:00,165.19,165.25,165.08,165.1,21600.0,132.3808,132.4288,132.2926,132.3086,21600.0
2013-06-07 13:25:00,165.09,165.13,165.02,165.11,80400.0,132.3006,132.3327,132.2445,132.3166,80400.0
2013-06-07 13:30:00,165.13,165.17,165.06,165.08,51400.0,132.3327,132.3647,132.2766,132.2926,51400.0
2013-06-07 13:35:00,165.11,165.22,165.1,165.18,38500.0,132.3166,132.4048,132.3086,132.3727,38500.0
2013-06-07 13:40:00,165.18,165.2,164.96,164.97,39500.0,132.3727,132.3888,132.1964,132.2045,39500.0
2013-06-07 13:45:00,165.01,165.04,164.95,165.03,32400.0,132.2365,132.2606,132.1884,132.2525,32400.0
2013-06-07 13:50:00,165.04,165.12,165.01,165.12,15600.0,132.2606,132.3247,132.2365,132.3247,15600.0
2013-06-07 13:55:00,165.13,165.14,164.97,164.98,25700.0,132.3327,132.3407,132.2045,132.2125,25700.0
2013-06-07 14:00:00,164.97,165.09,164.89,165.09,30300.0,132.2045,132.3006,132.1403,132.3006,30300.0
2013-06-07 14:05:00,165.08,165.08,164.92,165.02,21200.0,132.2926,132.2926,132.1644,132.2445,21200.0
2013-06-07 14:10:00,165.0,165.0,164.89,164.97,42800.0,132.2285,132.2285,132.1403,132.2045,42800.0
2013-06-07 14:15:00,164.98,165.02,164.96,165.01,29700.0,132.2125,132.2445,132.1964,132.2365,29700.0
2013-06-07 14:20:00,164.99,165.0,164.7,164.73,137900.0,132.2205,132.2285,131.9881,132.0121,137900.0
2013-06-07 14:25:00,164.73,164.73,164.58,164.71,180600.0,132.0121,132.0121,131.8919,131.9961,180600.0
2013-06-07 14:30:00,164.74,164.82,164.62,164.82,96200.0,132.0201,132.0842,131.924,132.0842,96200.0
2013-06-07 14:35:00,164.83,164.89,164.82,164.83,20500.0,132.0923,132.1403,132.0842,132.0923,20500.0
2013-06-07 14:40:00,164.84,164.89,164.75,164.87,17900.0,132.1003,132.1403,132.0282,132.1243,17900.0
2013-06-07 14:45:00,164.85,164.99,164.75,164.99,20700.0,132.1083,132.2205,132.0282,132.2205,20700.0
2013-06-07 14:50:00,164.99,165.18,164.99,165.14,40300.0,132.2205,132.3727,132.2205,132.3407,40300.0
2013-06-07 14:55:00,165.1,165.26,165.07,165.19,93600.0,132.3086,132.4369,132.2846,132.3808,93600.0
2013-06-07 15:00:00,165.15,165.24,165.11,165.24,26400.0,132.3487,132.4208,132.3166,132.4208,26400.0
2013-06-07 15:05:00,165.24,165.27,165.12,165.17,43600.0,132.4208,132.4449,132.3247,132.3647,43600.0
2013-06-07 15:10:00,165.15,165.2,165.05,165.11,78200.0,132.3487,132.3888,132.2686,132.3166,78200.0
2013-06-07 15:15:00,165.14,165.37,165.12,165.33,46400.0,132.3407,132.525,132.3247,132.493,46400.0
2013-06-07 15:20:00,165.31,165.33,165.17,165.2,38900.0,132.4769,132.493,132.3647,132.3888,38900.0
2013-06-07 15:25:00,165.21,165.22,165.14,165.21,24400.0,132.3968,132.4048,132.3407,132.3968,24400.0
2013-06-07 15:30:00,165.21,165.38,165.2,165.35,36700.0,132.3968,132.533,132.3888,132.509,36700.0
2013-06-07 15:35:00,165.35,165.36,165.22,165.25,40800.0,132.509,132.517,132.4048,132.4288,40800.0
2013-06-07 15:40:00,165.24,165.39,165.24,165.39,21800.0,132.4208,132.541,132.4208,132.541,21800.0
2013-06-07 15:45:00,165.39,165.55,165.36,165.54,105100.0,132.541,132.6693,132.517,132.6612,105100.0
2013-06-07 15:50:00,165.55,165.65,165.49,165.65,102800.0,132.6693,132.7494,132.6212,132.7494,102800.0
2013-06-07 15:55:00,165.65,165.78,165.56,165.62,216000.0,132.7494,132.8536,132.6773,132.7254,216000.0
2013-06-10 09:30:00,166.14,166.23,165.94,165.95,113800.0,133.1421,133.2142,132.9818,132.9898,113800.0
2013-06-10 09:35:00,165.96,166.05,165.81,165.81,72600.0,132.9978,133.07,132.8776,132.8776,72600.0
2013-06-10 09:40:00,165.81,165.87,165.59,165.61,81500.0,132.8776,132.9257,132.7013,132.7173,81500.0
2013-06-10 09:45:00,165.6,165.69,165.48,165.65,61700.0,132.7093,132.7815,132.6132,132.7494,61700.0
2013-06-10 09:50:00,165.64,165.77,165.51,165.66,51600.0,132.7414,132.8456,132.6372,132.7574,51600.0
2013-06-10 09:55:00,165.65,165.72,165.56,165.58,43100.0,132.7494,132.8055,132.6773,132.6933,43100.0
2013-06-10 10:00:00,165.51,165.51,165.29,165.4,55300.0,132.6372,132.6372,132.4609,132.5491,55300.0
2013-06-10 10:05:00,165.43,165.45,165.21,165.39,42100.0,132.5731,132.5891,132.3968,132.541,42100.0
2013-06-10 10:10:00,165.39,165.41,165.19,165.29,86600.0,132.541,132.5571,132.3808,132.4609,86600.0
2013-06-10 10:15:00,165.27,165.47,165.23,165.45,31200.0,132.4449,132.6051,132.4128,132.5891,31200.0
2013-06-10 10:20:00,165.43,165.6,165.37,165.56,20700.0,132.5731,132.7093,132.525,132.6773,20700.0
2013-06-10 10:25:00,165.6,165.68,165.51,165.66,30700.0,132.7093,132.7734,132.6372,132.7574,30700.0
2013-06-10 10:30:00,165.69,165.73,165.64,165.68,33500.0,132.7815,132.8135,132.7414,132.7734,33500.0
2013-06-10 10:35:00,165.72,165.93,165.71,165.89,42500.0,132.8055,132.9738,132.7975,132.9417,42500.0
2013-06-10 10:40:00,165.92,166.02,165.82,165.97,200100.0,132.9658,133.0459,132.8856,133.0058,200100.0
2013-06-10 10:45:00,165.97,165.98,165.83,165.87,226100.0,133.0058,133.0139,132.8936,132.9257,226100.0
2013-06-10 10:50:00,165.87,165.98,165.84,165.85,22400.0,132.9257,133.0139,132.9017,132.9097,22400.0
2013-06-10 10:55:00,165.85,165.89,165.72,165.85,25100.0,132.9097,132.9417,132.8055,132.9097,25100.0
2013-06-10 11:00:00,165.9,165.96,165.85,165.86,17600.0,132.9497,132.9978,132.9097,132.9177,17600.0
2013-06-10 11:05:00,165.86,166.08,165.86,165.99,29900.0,132.9177,133.094,132.9177,133.0219,29900.0
2013-06-10 11:10:00,166.01,166.08,165.96,166.05,52600.0,133.0379,133.094,132.9978,133.07,52600.0
2013-06-10 11:15:00,166.05,166.08,165.9,165.92,17400.0,133.07,133.094,132.9497,132.9658,17400.0
2013-06-10 11:20:00,165.91,166.0,165.89,165.94,62400.0,132.9578,133.0299,132.9417,132.9818,62400.0
2013-06-10 11:25:00,165.96,166.05,165.81,165.82,26300.0,132.9978,133.07,132.8776,132.8856,26300.0
2013-06-10 11:30:00,165.82,165.89,165.68,165.78,43600.0,132.8856,132.9417,132.7734,132.8536,43600.0
2013-06-10 11:35:00,165.78,165.93,165.76,165.8,33900.0,132.8536,132.9738,132.8375,132.8696,33900.0
2013-06-10 11:40:00,165.78,165.94,165.78,165.94,64700.0,132.8536,132.9818,132.8536,132.9818,64700.0
2013-06-10 11:45:00,165.96,166.04,165.96,166.01,12400.0,132.9978,133.0619,132.9978,133.0379,12400.0
2013-06-10 11:50:00,166.03,166.04,165.9,165.98,14200.0,133.0539,133.0619,132.9497,133.0139,14200.0
2013-06-10 11:55:00,165.95,166.0,165.86,165.9,29500.0,132.9898,133.0299,132.9177,132.9497,29500.0
2013-06-10 12:00:00,165.91,166.05,165.9,166.05,24100.0,132.9578,133.07,132.9497,133.07,24100.0
2013-06-10 12:05:00,166.09,166.13,165.94,165.95,27400.0,133.102,133.1341,132.9818,132.9898,27400.0
2013-06-10 12:10:00,165.94,166.1,165.94,166.07,7700.0,132.9818,133.11,132.9818,133.086,7700.0
2013-06-10 12:15:00,166.06,166.06,166.0,166.03,20900.0,133.078,133.078,133.0299,133.0539,20900.0
2013-06-10 12:20:00,166.03,166.11,166.02,166.04,18800.0,133.0539,133.118,133.0459,133.0619,18800.0
2013-06-10 12:25:00,166.02,166.05,165.91,165.93,14800.0,133.0459,133.07,132.9578,132.9738,14800.0
2013-06-10 12:30:00,165.91,165.95,165.86,165.88,22800.0,132.9578,132.9898,132.9177,132.9337,22800.0
2013-06-10 12:35:00,165.86,165.9,165.85,165.86,7300.0,132.9177,132.9497,132.9097,132.9177,7300.0
2013-06-10 12:40:00,165.84,165.86,165.72,165.81,33700.0,132.9017,132.9177,132.8055,132.8776,33700.0
2013-06-10 12:45:00,165.81,165.86,165.78,165.83,29100.0,132.8776,132.9177,132.8536,132.8936,29100.0
2013-06-10 12:50:00,165.81,165.81,165.56,165.65,45200.0,132.8776,132.8776,132.6773,132.7494,45200.0
2013-06-10 12:55:00,165.65,165.71,165.59,165.62,14700.0,132.7494,132.7975,132.7013,132.7254,14700.0
2013-06-10 13:00:00,165.6,165.72,165.56,165.72,7800.0,132.7093,132.8055,132.6773,132.8055,7800.0
2013-06-10 13:05:00,165.69,165.71,165.61,165.71,26700.0,132.7815,132.7975,132.7173,132.7975,26700.0
2013-06-10 13:10:00,165.72,165.72,165.53,165.55,24900.0,132.8055,132.8055,132.6532,132.6693,24900.0
2013-06-10 13:15:00,165.55,165.69,165.52,165.66,15700.0,132.6693,132.7815,132.6452,132.7574,15700.0
2013-06-10 13:20:00,165.67,165.75,165.65,165.66,13100.0,132.7654,132.8295,132.7494,132.7574,13100.0
2013-06-10 13:25:00,165.66,165.7,165.63,165.65,11800.0,132.7574,132.7895,132.7334,132.7494,11800.0
2013-06-10 13:30:00,165.67,165.67,165.48,165.53,27200.0,132.7654,132.7654,132.6132,132.6532,27200.0
2013-06-10 13:35:00,165.51,165.57,165.39,165.55,25300.0,132.6372,132.6853,132.541,132.6693,25300.0
2013-06-10 13:40:00,165.55,165.63,165.48,165.58,26100.0,132.6693,132.7334,132.6132,132.6933,26100.0
2013-06-10 13:45:00,165.59,165.61,165.55,165.55,14600.0,132.7013,132.7173,132.6693,132.6693,14600.0
2013-06-10 13:50:00,165.56,165.6,165.47,165.59,13200.0,132.6773,132.7093,132.6051,132.7013,13200.0
2013-06-10 13:55:00,165.59,165.65,165.57,165.64,15200.0,132.7013,132.7494,132.6853,132.7414,15200.0
2013-06-10 14:00:00,165.62,165.64,165.52,165.53,14500.0,132.7254,132.7414,132.6452,132.6532,14500.0
2013-06-10 14:05:00,165.53,165.64,165.5,165.54,22700.0,132.6532,132.7414,132.6292,132.6612,22700.0
2013-06-10 14:10:00,165.54,165.54,165.32,165.45,28800.0,132.6612,132.6612,132.4849,132.5891,28800.0
2013-06-10 14:15:00,165.43,165.45,165.36,165.38,25800.0,132.5731,132.5891,132.517,132.533,25800.0
2013-06-10 14:20:00,165.38,165.42,165.35,165.41,22100.0,132.533,132.5651,132.509,132.5571,22100.0
2013-06-10 14:25:00,165.42,165.61,165.4,165.53,26900.0,132.5651,132.7173,132.5491,132.6532,26900.0
2013-06-10 14:30:00,165.53,165.68,165.53,165.61,19900.0,132.6532,132.7734,132.6532,132.7173,19900.0
2013-06-10 14:35:00,165.6,165.62,165.52,165.57,20700.0,132.7093,132.7254,132.6452,132.6853,20700.0
2013-06-10 14:40:00,165.54,165.55,165.44,165.49,26000.0,132.6612,132.6693,132.5811,132.6212,26000.0
2013-06-10 14:45:00,165.48,165.71,165.47,165.71,22400.0,132.6132,132.7975,132.6051,132.7975,22400.0
2013-06-10 14:50:00,165.71,165.81,165.69,165.81,21600.0,132.7975,132.8776,132.7815,132.8776,21600.0
2013-06-10 14:55:00,165.79,165.83,165.74,165.81,28900.0,132.8616,132.8936,132.8215,132.8776,28900.0
2013-06-10 15:00:00,165.81,165.81,165.63,165.72,26200.0,132.8776,132.8776,132.7334,132.8055,26200.0
2013-06-10 15:05:00,165.72,165.81,165.58,165.77,31900.0,132.8055,132.8776,132.6933,132.8456,31900.0
2013-06-10 15:10:00,165.78,165.8,165.66,165.67,26000.0,132.8536,132.8696,132.7574,132.7654,26000.0
2013-06-10 15:15:00,165.69,165.7,165.58,165.66,43400.0,132.7815,132.7895,132.6933,132.7574,43400.0
2013-06-10 15:20:00,165.68,165.71,165.53,165.63,57900.0,132.7734,132.7975,132.6532,132.7334,57900.0
2013-06-10 15:25:00,165.62,165.66,165.5,165.65,28900.0,132.7254,132.7574,132.6292,132.7494,28900.0
2013-06-10 15:30:00,165.67,165.72,165.58,165.69,23000.0,132.7654,132.8055,132.6933,132.7815,23000.0
2013-06-10 15:35:00,165.69,165.76,165.66,165.7,42400.0,132.7815,132.8375,132.7574,132.7895,42400.0
2013-06-10 15:40:00,165.7,165.72,165.62,165.69,32500.0,132.7895,132.8055,132.7254,132.7815,32500.0
2013-06-10 15:45:00,165.7,165.72,165.51,165.52,50900.0,132.7895,132.8055,132.6372,132.6452,50900.0
2013-06-10 15:50:00,165.52,165.59,165.42,165.44,85900.0,132.6452,132.7013,132.5651,132.5811,85900.0
2013-06-10 15:55:00,165.44,165.61,165.38,165.6,109400.0,132.5811,132.7173,132.533,132.7093,109400.0
2013-06-11 09:30:00,164.1,164.1,163.73,163.8,103900.0,131.5073,131.5073,131.2107,131.2668,103900.0
2013-06-11 09:35:00,163.79,163.82,163.58,163.67,64100.0,131.2588,131.2829,131.0905,131.1627,64100.0
2013-06-11 09:40:00,163.65,164.06,163.65,163.98,131300.0,131.1466,131.4752,131.1466,131.4111,131300.0
2013-06-11 09:45:00,163.9,164.08,163.84,163.96,40800.0,131.347,131.4912,131.2989,131.3951,40800.0
2013-06-11 09:50:00,163.99,164.24,163.99,164.1,44500.0,131.4191,131.6194,131.4191,131.5073,44500.0
2013-06-11 09:55:00,164.14,164.22,164.06,164.06,38100.0,131.5393,131.6034,131.4752,131.4752,38100.0
2013-06-11 10:00:00,164.12,164.37,164.11,164.22,39800.0,131.5233,131.7236,131.5153,131.6034,39800.0
2013-06-11 10:05:00,164.16,164.28,164.03,164.07,32100.0,131.5553,131.6515,131.4512,131.4832,32100.0
2013-06-11 10:10:00,164.04,164.04,163.85,163.99,29700.0,131.4592,131.4592,131.3069,131.4191,29700.0
2013-06-11 10:15:00,164.01,164.02,163.82,163.97,40600.0,131.4351,131.4431,131.2829,131.4031,40600.0
2013-06-11 10:20:00,163.97,164.21,163.83,164.17,38900.0,131.4031,131.5954,131.2909,131.5633,38900.0
2013-06-11 10:25:00,164.17,164.34,164.11,164.29,20000.0,131.5633,131.6996,131.5153,131.6595,20000.0
2013-06-11 10:30:00,164.26,164.6,164.26,164.45,33600.0,131.6355,131.9079,131.6355,131.7877,33600.0
2013-06-11 10:35:00,164.47,164.55,164.41,164.53,30600.0,131.8038,131.8679,131.7557,131.8518,30600.0
2013-06-11 10:40:00,164.53,164.61,164.39,164.61,27900.0,131.8518,131.916,131.7397,131.916,27900.0
2013-06-11 10:45:00,164.61,164.64,164.52,164.59,30800.0,131.916,131.94,131.8438,131.8999,30800.0
2013-06-11 10:50:00,164.6,164.65,164.46,164.5,29100.0,131.9079,131.948,131.7957,131.8278,29100.0
2013-06-11 10:55:00,164.45,164.76,164.45,164.61,47300.0,131.7877,132.0362,131.7877,131.916,47300.0
2013-06-11 11:00:00,164.64,164.74,164.5,164.6,38800.0,131.94,132.0201,131.8278,131.9079,38800.0
2013-06-11 11:05:00,164.59,164.67,164.48,164.58,52900.0,131.8999,131.964,131.8118,131.8919,52900.0
2013-06-11 11:10:00,164.59,164.73,164.55,164.67,54600.0,131.8999,132.0121,131.8679,131.964,54600.0
2013-06-11 11:15:00,164.68,164.84,164.68,164.76,44800.0,131.9721,132.1003,131.9721,132.0362,44800.0
2013-06-11 11:20:00,164.78,164.85,164.73,164.8,57600.0,132.0522,132.1083,132.0121,132.0682,57600.0
2013-06-11 11:25:00,164.82,165.16,164.82,165.14,60600.0,132.0842,132.3567,132.0842,132.3407,60600.0
2013-06-11 11:30:00,165.16,165.38,165.15,165.21,67500.0,132.3567,132.533,132.3487,132.3968,67500.0
2013-06-11 11:35:00,165.21,165.22,165.12,165.12,31700.0,132.3968,132.4048,132.3247,132.3247,31700.0
2013-06-11 11:40:00,165.13,165.18,165.11,165.18,32600.0,132.3327,132.3727,132.3166,132.3727,32600.0
2013-06-11 11:45:00,165.18,165.26,165.14,165.24,45500.0,132.3727,132.4369,132.3407,132.4208,45500.0
2013-06-11 11:50:00,165.23,165.29,165.05,165.07,70300.0,132.4128,132.4609,132.2686,132.2846,70300.0
2013-06-11 11:55:00,165.07,165.16,165.04,165.07,19300.0,132.2846,132.3567,132.2606,132.2846,19300.0
2013-06-11 12:00:00,165.08,165.13,165.02,165.11,31400.0,132.2926,132.3327,132.2445,132.3166,31400.0
2013-06-11 12:05:00,165.12,165.19,165.11,165.13,20500.0,132.3247,132.3808,132.3166,132.3327,20500.0
2013-06-11 12:10:00,165.13,165.25,165.1,165.2,18900.0,132.3327,132.4288,132.3086,132.3888,18900.0
2013-06-11 12:15:00,165.18,165.18,164.97,164.97,63700.0,132.3727,132.3727,132.2045,132.2045,63700.0
2013-06-11 12:20:00,164.98,165.03,164.96,164.98,27400.0,132.2125,132.2525,132.1964,132.2125,27400.0
2013-06-11 12:25:00,165.0,165.02,164.94,165.01,843600.0,132.2285,132.2445,132.1804,132.2365,843600.0
2013-06-11 12:30:00,165.0,165.06,164.94,164.96,369400.0,132.2285,132.2766,132.1804,132.1964,369400.0
2013-06-11 12:35:00,164.95,164.97,164.89,164.95,170200.0,132.1884,132.2045,132.1403,132.1884,170200.0
2013-06-11 12:40:00,164.98,165.09,164.96,165.08,36100.0,132.2125,132.3006,132.1964,132.2926,36100.0
2013-06-11 12:45:00,165.09,165.13,164.99,165.04,31700.0,132.3006,132.3327,132.2205,132.2606,31700.0
2013-06-11 12:50:00,165.03,165.03,164.87,164.87,28100.0,132.2525,132.2525,132.1243,132.1243,28100.0
2013-06-11 12:55:00,164.87,164.95,164.87,164.93,7100.0,132.1243,132.1884,132.1243,132.1724,7100.0
2013-06-11 13:00:00,164.96,165.0,164.93,164.95,8300.0,132.1964,132.2285,132.1724,132.1884,8300.0
2013-06-11 13:05:00,164.96,165.06,164.96,164.98,23200.0,132.1964,132.2766,132.1964,132.2125,23200.0
2013-06-11 13:10:00,164.97,165.03,164.86,164.86,39200.0,132.2045,132.2525,132.1163,132.1163,39200.0
2013-06-11 13:15:00,164.88,164.9,164.65,164.65,65200.0,132.1323,132.1484,131.948,131.948,65200.0
2013-06-11 13:20:00,164.66,164.71,164.52,164.63,30600.0,131.956,131.9961,131.8438,131.932,30600.0
2013-06-11 13:25:00,164.63,164.7,164.51,164.51,33100.0,131.932,131.9881,131.8358,131.8358,33100.0
2013-06-11 13:30:00,164.52,164.52,164.26,164.27,49000.0,131.8438,131.8438,131.6355,131.6435,49000.0
2013-06-11 13:35:00,164.24,164.38,164.2,164.35,51700.0,131.6194,131.7316,131.5874,131.7076,51700.0
2013-06-11 13:40:00,164.34,164.35,164.17,164.27,27700.0,131.6996,131.7076,131.5633,131.6435,27700.0
2013-06-11 13:45:00,164.27,164.38,164.26,164.3,11300.0,131.6435,131.7316,131.6355,131.6675,11300.0
2013-06-11 13:50:00,164.32,164.46,164.29,164.3,69500.0,131.6836,131.7957,131.6595,131.6675,69500.0
2013-06-11 13:55:00,164.29,164.37,164.04,164.06,69300.0,131.6595,131.7236,131.4592,131.4752,69300.0
2013-06-11 14:00:00,164.04,164.2,163.96,164.13,46600.0,131.4592,131.5874,131.3951,131.5313,46600.0
2013-06-11 14:05:00,164.14,164.25,164.01,164.13,22000.0,131.5393,131.6275,131.4351,131.5313,22000.0
2013-06-11 14:10:00,164.14,164.25,164.01,164.15,42400.0,131.5393,131.6275,131.4351,131.5473,42400.0
2013-06-11 14:15:00,164.2,164.37,164.2,164.31,94700.0,131.5874,131.7236,131.5874,131.6755,94700.0
2013-06-11 14:20:00,164.35,164.44,164.34,164.42,41700.0,131.7076,131.7797,131.6996,131.7637,41700.0
2013-06-11 14:25:00,164.42,164.51,164.31,164.5,24800.0,131.7637,131.8358,131.6755,131.8278,24800.0
2013-06-11 14:30:00,164.5,164.57,164.39,164.45,45100.0,131.8278,131.8839,131.7397,131.7877,45100.0
2013-06-11 14:35:00,164.48,164.52,164.42,164.47,9600.0,131.8118,131.8438,131.7637,131.8038,9600.0
2013-06-11 14:40:00,164.5,164.56,164.35,164.35,25200.0,131.8278,131.8759,131.7076,131.7076,25200.0
2013-06-11 14:45:00,164.37,164.43,164.28,164.33,28300.0,131.7236,131.7717,131.6515,131.6916,28300.0
2013-06-11 14:50:00,164.35,164.41,164.21,164.21,41800.0,131.7076,131.7557,131.5954,131.5954,41800.0
2013-06-11 14:55:00,164.24,164.67,164.24,164.66,26500.0,131.6194,131.964,131.6194,131.956,26500.0
2013-06-11 15:00:00,164.66,164.77,164.57,164.6,73000.0,131.956,132.0442,131.8839,131.9079,73000.0
2013-06-11 15:05:00,164.62,164.7,164.58,164.59,24300.0,131.924,131.9881,131.8919,131.8999,24300.0
2013-06-11 15:10:00,164.61,164.63,164.53,164.62,28700.0,131.916,131.932,131.8518,131.924,28700.0
2013-06-11 15:15:00,164.65,164.68,164.52,164.63,28300.0,131.948,131.9721,131.8438,131.932,28300.0
2013-06-11 15:20:00,164.6,164.71,164.48,164.68,48500.0,131.9079,131.9961,131.8118,131.9721,48500.0
2013-06-11 15:25:00,164.69,164.7,164.35,164.37,31800.0,131.9801,131.9881,131.7076,131.7236,31800.0
2013-06-11 15:30:00,164.37,164.39,164.17,164.22,52100.0,131.7236,131.7397,131.5633,131.6034,52100.0
2013-06-11 15:35:00,164.22,164.34,164.14,164.15,73200.0,131.6034,131.6996,131.5393,131.5473,73200.0
2013-06-11 15:40:00,164.16,164.18,164.0,164.01,90700.0,131.5553,131.5714,131.4271,131.4351,90700.0
2013-06-11 15:45:00,163.99,164.05,163.86,164.03,118300.0,131.4191,131.4672,131.3149,131.4512,118300.0
2013-06-11 15:50:00,164.03,164.07,163.9,163.92,57200.0,131.4512,131.4832,131.347,131.363,57200.0
2013-06-11 15:55:00,163.92,163.97,163.88,163.95,130900.0,131.363,131.4031,131.3309,131.387,130900.0
2013-06-12 09:30:00,165.07,165.21,165.0,165.03,113900.0,132.2846,132.3968,132.2285,132.2525,113900.0
2013-06-12 09:35:00,165.05,165.07,164.82,164.82,83900.0,132.2686,132.2846,132.0842,132.0842,83900.0
2013-06-12 09:40:00,164.82,164.89,164.71,164.78,62600.0,132.0842,132.1403,131.9961,132.0522,62600.0
2013-06-12 09:45:00,164.81,164.82,164.57,164.59,63400.0,132.0762,132.0842,131.8839,131.8999,63400.0
2013-06-12 09:50:00,164.59,164.73,164.56,164.67,64200.0,131.8999,132.0121,131.8759,131.964,64200.0
2013-06-12 09:55:00,164.66,164.83,164.61,164.63,61800.0,131.956,132.0923,131.916,131.932,61800.0
2013-06-12 10:00:00,164.62,164.62,164.2,164.24,98300.0,131.924,131.924,131.5874,131.6194,98300.0
2013-06-12 10:05:00,164.25,164.27,164.14,164.2,72000.0,131.6275,131.6435,131.5393,131.5874,72000.0
2013-06-12 10:10:00,164.19,164.31,164.03,164.27,94900.0,131.5794,131.6755,131.4512,131.6435,94900.0
2013-06-12 10:15:00,164.27,164.31,164.07,164.14,98100.0,131.6435,131.6755,131.4832,131.5393,98100.0
2013-06-12 10:20:00,164.14,164.38,164.1,164.28,75600.0,131.5393,131.7316,131.5073,131.6515,75600.0
2013-06-12 10:25:00,164.26,164.45,164.25,164.45,35000.0,131.6355,131.7877,131.6275,131.7877,35000.0
2013-06-12 10:30:00,164.42,164.56,164.36,164.42,30000.0,131.7637,131.8759,131.7156,131.7637,30000.0
2013-06-12 10:35:00,164.42,164.49,164.28,164.28,30700.0,131.7637,131.8198,131.6515,131.6515,30700.0
2013-06-12 10:40:00,164.31,164.4,164.11,164.35,40500.0,131.6755,131.7477,131.5153,131.7076,40500.0
2013-06-12 10:45:00,164.3,164.3,163.97,164.12,45500.0,131.6675,131.6675,131.4031,131.5233,45500.0
2013-06-12 10:50:00,164.08,164.17,163.88,163.92,52900.0,131.4912,131.5633,131.3309,131.363,52900.0
2013-06-12 10:55:00,163.96,163.96,163.79,163.85,29200.0,131.3951,131.3951,131.2588,131.3069,29200.0
2013-06-12 11:00:00,163.87,163.88,163.75,163.85,46500.0,131.3229,131.3309,131.2268,131.3069,46500.0
2013-06-12 11:05:00,163.86,164.04,163.81,163.97,43400.0,131.3149,131.4592,131.2748,131.4031,43400.0
2013-06-12 11:10:00,164.01,164.01,163.74,163.83,30000.0,131.4351,131.4351,131.2188,131.2909,30000.0
2013-06-12 11:15:00,163.79,163.92,163.65,163.89,83500.0,131.2588,131.363,131.1466,131.339,83500.0
2013-06-12 11:20:00,163.92,164.08,163.92,164.06,37700.0,131.363,131.4912,131.363,131.4752,37700.0
2013-06-12 11:25:00,164.05,164.05,163.9,163.92,42200.0,131.4672,131.4672,131.347,131.363,42200.0
2013-06-12 11:30:00,163.91,164.0,163.73,163.9,83500.0,131.355,131.4271,131.2107,131.347,83500.0
2013-06-12 11:35:00,163.9,164.07,163.74,163.81,62500.0,131.347,131.4832,131.2188,131.2748,62500.0
2013-06-12 11:40:00,163.81,163.86,163.67,163.76,38500.0,131.2748,131.3149,131.1627,131.2348,38500.0
2013-06-12 11:45:00,163.73,163.73,163.36,163.44,82500.0,131.2107,131.2107,130.9142,130.9783,82500.0
2013-06-12 11:50:00,163.44,163.51,163.19,163.21,46700.0,130.9783,131.0344,130.778,130.794,46700.0
2013-06-12 11:55:00,163.2,163.29,163.05,163.19,43800.0,130.786,130.8581,130.6658,130.778,43800.0
2013-06-12 12:00:00,163.18,163.33,163.1,163.32,30400.0,130.77,130.8902,130.7059,130.8822,30400.0
2013-06-12 12:05:00,163.29,163.33,163.22,163.26,41100.0,130.8581,130.8902,130.802,130.8341,41100.0
2013-06-12 12:10:00,163.26,163.26,162.94,162.95,65400.0,130.8341,130.8341,130.5776,130.5857,65400.0
2013-06-12 12:15:00,162.97,163.05,162.87,163.05,124600.0,130.6017,130.6658,130.5215,130.6658,124600.0
2013-06-12 12:20:00,163.08,163.18,162.98,163.17,44800.0,130.6898,130.77,130.6097,130.762,44800.0
2013-06-12 12:25:00,163.16,163.16,163.08,163.1,27000.0,130.7539,130.7539,130.6898,130.7059,27000.0
2013-06-12 12:30:00,163.05,163.22,162.99,163.13,51700.0,130.6658,130.802,130.6177,130.7299,51700.0
2013-06-12 12:35:00,163.1,163.17,162.93,162.94,40800.0,130.7059,130.762,130.5696,130.5776,40800.0
2013-06-12 12:40:00,162.91,163.18,162.8,163.16,50900.0,130.5536,130.77,130.4655,130.7539,50900.0
2013-06-12 12:45:00,163.18,163.24,163.1,163.23,64700.0,130.77,130.8181,130.7059,130.81,64700.0
2013-06-12 12:50:00,163.25,163.3,163.17,163.28,31500.0,130.8261,130.8661,130.762,130.8501,31500.0
2013-06-12 12:55:00,163.27,163.34,163.26,163.3,17300.0,130.8421,130.8982,130.8341,130.8661,17300.0
2013-06-12 13:00:00,163.33,163.36,163.2,163.29,40900.0,130.8902,130.9142,130.786,130.8581,40900.0
2013-06-12 13:05:00,163.27,163.61,163.25,163.55,81800.0,130.8421,131.1146,130.8261,131.0665,81800.0
2013-06-12 13:10:00,163.56,163.57,163.43,163.5,28100.0,131.0745,131.0825,130.9703,131.0264,28100.0
2013-06-12 13:15:00,163.51,163.55,163.43,163.43,24000.0,131.0344,131.0665,130.9703,130.9703,24000.0
2013-06-12 13:20:00,163.46,163.47,163.26,163.27,46700.0,130.9944,131.0024,130.8341,130.8421,46700.0
2013-06-12 13:25:00,163.25,163.47,163.25,163.39,19700.0,130.8261,131.0024,130.8261,130.9383,19700.0
2013-06-12 13:30:00,163.39,163.51,163.32,163.32,12700.0,130.9383,131.0344,130.8822,130.8822,12700.0
2013-06-12 13:35:00,163.33,163.35,163.17,163.17,22100.0,130.8902,130.9062,130.762,130.762,22100.0
2013-06-12 13:40:00,163.15,163.29,163.05,163.29,42800.0,130.7459,130.8581,130.6658,130.8581,42800.0
2013-06-12 13:45:00,163.27,163.34,163.24,163.34,35100.0,130.8421,130.8982,130.8181,130.8982,35100.0
2013-06-12 13:50:00,163.31,163.5,163.22,163.48,32800.0,130.8742,131.0264,130.802,131.0104,32800.0
2013-06-12 13:55:00,163.51,163.53,163.4,163.43,20600.0,131.0344,131.0505,130.9463,130.9703,20600.0
2013-06-12 14:00:00,163.44,163.44,163.16,163.21,28300.0,130.9783,130.9783,130.7539,130.794,28300.0
2013-06-12 14:05:00,163.24,163.27,163.12,163.27,14200.0,130.8181,130.8421,130.7219,130.8421,14200.0
2013-06-12 14:10:00,163.24,163.29,162.9,162.93,53300.0,130.8181,130.8581,130.5456,130.5696,53300.0
2013-06-12 14:15:00,162.93,162.95,162.75,162.86,47600.0,130.5696,130.5857,130.4254,130.5135,47600.0
2013-06-12 14:20:00,162.87,163.06,162.82,162.99,21900.0,130.5215,130.6738,130.4815,130.6177,21900.0
2013-06-12 14:25:00,162.99,162.99,162.82,162.85,24000.0,130.6177,130.6177,130.4815,130.5055,24000.0
2013-06-12 14:30:00,162.9,162.97,162.66,162.73,29700.0,130.5456,130.6017,130.3533,130.4094,29700.0
2013-06-12 14:35:00,162.71,162.77,162.71,162.77,15500.0,130.3933,130.4414,130.3933,130.4414,15500.0
2013-06-12 14:40:00,162.77,162.98,162.77,162.89,39600.0,130.4414,130.6097,130.4414,130.5376,39600.0
2013-06-12 14:45:00,162.9,162.91,162.67,162.67,28300.0,130.5456,130.5536,130.3613,130.3613,28300.0
2013-06-12 14:50:00,162.68,162.87,162.62,162.82,35100.0,130.3693,130.5215,130.3212,130.4815,35100.0
2013-06-12 14:55:00,162.79,162.82,162.7,162.8,29000.0,130.4574,130.4815,130.3853,130.4655,29000.0
2013-06-12 15:00:00,162.84,162.84,162.57,162.62,74300.0,130.4975,130.4975,130.2811,130.3212,74300.0
2013-06-12 15:05:00,162.62,162.77,162.57,162.7,109400.0,130.3212,130.4414,130.2811,130.3853,109400.0
2013-06-12 15:10:00,162.72,162.73,162.54,162.68,64000.0,130.4013,130.4094,130.2571,130.3693,64000.0
2013-06-12 15:15:00,162.68,162.71,162.45,162.46,80100.0,130.3693,130.3933,130.185,130.193,80100.0
2013-06-12 15:20:00,162.47,162.7,162.41,162.65,42800.0,130.201,130.3853,130.1529,130.3452,42800.0
2013-06-12 15:25:00,162.65,162.79,162.61,162.77,42600.0,130.3452,130.4574,130.3132,130.4414,42600.0
2013-06-12 15:30:00,162.75,162.77,162.49,162.49,48800.0,130.4254,130.4414,130.217,130.217,48800.0
2013-06-12 15:35:00,162.51,162.69,162.5,162.59,71900.0,130.233,130.3773,130.225,130.2972,71900.0
2013-06-12 15:40:00,162.59,162.66,162.52,162.63,29700.0,130.2972,130.3533,130.2411,130.3292,29700.0
2013-06-12 15:45:00,162.62,162.91,162.62,162.85,104300.0,130.3212,130.5536,130.3212,130.5055,104300.0
2013-06-12 15:50:00,162.87,162.91,162.71,162.77,76100.0,130.5215,130.5536,130.3933,130.4414,76100.0
2013-06-12 15:55:00,162.78,162.81,162.57,162.59,81800.0,130.4494,130.4735,130.2811,130.2972,81800.0
2013-06-13 09:30:00,162.46,162.6,162.26,162.26,147900.0,130.193,130.3052,130.0327,130.0327,147900.0
2013-06-13 09:35:00,162.24,162.3,162.12,162.21,61300.0,130.0167,130.0648,129.9205,129.9926,61300.0
2013-06-13 09:40:00,162.25,162.57,162.25,162.51,39600.0,130.0247,130.2811,130.0247,130.233,39600.0
2013-06-13 09:45:00,162.58,162.64,162.38,162.45,30900.0,130.2891,130.3372,130.1289,130.185,30900.0
2013-06-13 09:50:00,162.45,162.61,162.27,162.59,40900.0,130.185,130.3132,130.0407,130.2972,40900.0
2013-06-13 09:55:00,162.57,162.84,162.5,162.8,48100.0,130.2811,130.4975,130.225,130.4655,48100.0
2013-06-13 10:00:00,162.8,163.04,162.77,163.01,85100.0,130.4655,130.6578,130.4414,130.6337,85100.0
2013-06-13 10:05:00,163.02,163.02,162.76,162.78,33500.0,130.6418,130.6418,130.4334,130.4494,33500.0
2013-06-13 10:10:00,162.76,162.76,162.54,162.54,45800.0,130.4334,130.4334,130.2571,130.2571,45800.0
2013-06-13 10:15:00,162.53,162.88,162.53,162.83,15600.0,130.2491,130.5296,130.2491,130.4895,15600.0
2013-06-13 10:20:00,162.83,162.88,162.65,162.72,40200.0,130.4895,130.5296,130.3452,130.4013,40200.0
2013-06-13 10:25:00,162.8,162.92,162.72,162.81,60800.0,130.4655,130.5616,130.4013,130.4735,60800.0
2013-06-13 10:30:00,162.81,163.07,162.81,163.05,59600.0,130.4735,130.6818,130.4735,130.6658,59600.0
2013-06-13 10:35:00,163.08,163.13,162.95,163.08,30000.0,130.6898,130.7299,130.5857,130.6898,30000.0
2013-06-13 10:40:00,163.08,163.12,162.97,163.1,27100.0,130.6898,130.7219,130.6017,130.7059,27100.0
2013-06-13 10:45:00,163.1,163.21,163.08,163.11,25400.0,130.7059,130.794,130.6898,130.7139,25400.0
2013-06-13 10:50:00,163.15,163.22,163.08,163.08,20700.0,130.7459,130.802,130.6898,130.6898,20700.0
2013-06-13 10:55:00,163.08,163.08,162.93,162.97,26400.0,130.6898,130.6898,130.5696,130.6017,26400.0
2013-06-13 11:00:00,162.96,163.13,162.96,163.02,34700.0,130.5937,130.7299,130.5937,130.6418,34700.0
2013-06-13 11:05:00,163.02,163.02,162.85,162.95,22300.0,130.6418,130.6418,130.5055,130.5857,22300.0
2013-06-13 11:10:00,162.97,163.06,162.88,163.06,38100.0,130.6017,130.6738,130.5296,130.6738,38100.0
2013-06-13 11:15:00,163.07,163.08,162.93,163.05,16300.0,130.6818,130.6898,130.5696,130.6658,16300.0
2013-06-13 11:20:00,163.03,163.11,162.99,163.11,16300.0,130.6498,130.7139,130.6177,130.7139,16300.0
2013-06-13 11:25:00,163.12,163.25,163.09,163.21,47800.0,130.7219,130.8261,130.6979,130.794,47800.0
2013-06-13 11:30:00,163.2,163.22,163.02,163.06,14600.0,130.786,130.802,130.6418,130.6738,14600.0
2013-06-13 11:35:00,163.03,163.16,162.97,163.13,30900.0,130.6498,130.7539,130.6017,130.7299,30900.0
2013-06-13 11:40:00,163.13,163.33,163.12,163.32,17200.0,130.7299,130.8902,130.7219,130.8822,17200.0
2013-06-13 11:45:00,163.31,163.33,163.18,163.29,14400.0,130.8742,130.8902,130.77,130.8581,14400.0
2013-06-13 11:50:00,163.27,163.31,163.18,163.18,10200.0,130.8421,130.8742,130.77,130.77,10200.0
2013-06-13 11:55:00,163.21,163.33,163.2,163.29,10000.0,130.794,130.8902,130.786,130.8581,10000.0
2013-06-13 12:00:00,163.33,163.39,163.3,163.35,10400.0,130.8902,130.9383,130.8661,130.9062,10400.0
2013-06-13 12:05:00,163.36,163.38,163.25,163.28,18800.0,130.9142,130.9303,130.8261,130.8501,18800.0
2013-06-13 12:10:00,163.28,163.29,163.17,163.23,12800.0,130.8501,130.8581,130.762,130.81,12800.0
2013-06-13 12:15:00,163.23,163.28,163.2,163.2,6900.0,130.81,130.8501,130.786,130.786,6900.0
2013-06-13 12:20:00,163.25,163.28,163.19,163.26,9000.0,130.8261,130.8501,130.778,130.8341,9000.0
2013-06-13 12:25:00,163.26,163.31,163.23,163.24,9000.0,130.8341,130.8742,130.81,130.8181,9000.0
2013-06-13 12:30:00,163.27,163.39,163.25,163.38,14500.0,130.8421,130.9383,130.8261,130.9303,14500.0
2013-06-13 12:35:00,163.37,163.57,163.37,163.54,45500.0,130.9222,131.0825,130.9222,131.0585,45500.0
2013-06-13 12:40:00,163.54,163.58,163.51,163.57,71800.0,131.0585,131.0905,131.0344,131.0825,71800.0
2013-06-13 12:45:00,163.59,163.63,163.56,163.6,32100.0,131.0985,131.1306,131.0745,131.1066,32100.0
2013-06-13 12:50:00,163.59,163.74,163.55,163.7,48200.0,131.0985,131.2188,131.0665,131.1867,48200.0
2013-06-13 12:55:00,163.71,163.88,163.68,163.88,36300.0,131.1947,131.3309,131.1707,131.3309,36300.0
2013-06-13 13:00:00,163.87,163.89,163.71,163.72,38100.0,131.3229,131.339,131.1947,131.2027,38100.0
2013-06-13 13:05:00,163.7,163.74,163.63,163.65,40600.0,131.1867,131.2188,131.1306,131.1466,40600.0
2013-06-13 13:10:00,163.65,163.76,163.65,163.74,18300.0,131.1466,131.2348,131.1466,131.2188,18300.0
2013-06-13 13:15:00,163.73,163.83,163.72,163.72,15400.0,131.2107,131.2909,131.2027,131.2027,15400.0
2013-06-13 13:20:00,163.73,163.73,163.65,163.67,22300.0,131.2107,131.2107,131.1466,131.1627,22300.0
2013-06-13 13:25:00,163.67,163.71,163.66,163.71,17900.0,131.1627,131.1947,131.1546,131.1947,17900.0
2013-06-13 13:30:00,163.76,163.8,163.71,163.71,20500.0,131.2348,131.2668,131.1947,131.1947,20500.0
2013-06-13 13:35:00,163.7,163.71,163.54,163.59,32800.0,131.1867,131.1947,131.0585,131.0985,32800.0
2013-06-13 13:40:00,163.59,163.61,163.55,163.6,52000.0,131.0985,131.1146,131.0665,131.1066,52000.0
2013-06-13 13:45:00,163.61,163.64,163.53,163.63,50200.0,131.1146,131.1386,131.0505,131.1306,50200.0
2013-06-13 13:50:00,163.65,163.76,163.65,163.75,39700.0,131.1466,131.2348,131.1466,131.2268,39700.0
2013-06-13 13:55:00,163.75,163.78,163.69,163.77,18200.0,131.2268,131.2508,131.1787,131.2428,18200.0
2013-06-13 14:00:00,163.77,164.07,163.76,164.03,48600.0,131.2428,131.4832,131.2348,131.4512,48600.0
2013-06-13 14:05:00,164.01,164.08,164.01,164.06,29900.0,131.4351,131.4912,131.4351,131.4752,29900.0
2013-06-13 14:10:00,164.07,164.08,163.96,164.05,86700.0,131.4832,131.4912,131.3951,131.4672,86700.0
2013-06-13 14:15:00,164.04,164.24,164.03,164.23,24000.0,131.4592,131.6194,131.4512,131.6114,24000.0
2013-06-13 14:20:00,164.23,164.29,164.21,164.24,32100.0,131.6114,131.6595,131.5954,131.6194,32100.0
2013-06-13 14:25:00,164.24,164.34,164.21,164.22,35600.0,131.6194,131.6996,131.5954,131.6034,35600.0
2013-06-13 14:30:00,164.21,164.31,164.21,164.22,44600.0,131.5954,131.6755,131.5954,131.6034,44600.0
2013-06-13 14:35:00,164.23,164.28,164.21,164.24,19500.0,131.6114,131.6515,131.5954,131.6194,19500.0
2013-06-13 14:40:00,164.24,164.28,164.15,164.16,19200.0,131.6194,131.6515,131.5473,131.5553,19200.0
2013-06-13 14:45:00,164.16,164.18,164.11,164.11,30400.0,131.5553,131.5714,131.5153,131.5153,30400.0
2013-06-13 14:50:00,164.12,164.26,164.1,164.26,18400.0,131.5233,131.6355,131.5073,131.6355,18400.0
2013-06-13 14:55:00,164.2,164.36,164.2,164.35,46600.0,131.5874,131.7156,131.5874,131.7076,46600.0
2013-06-13 15:00:00,164.34,164.49,164.34,164.45,24300.0,131.6996,131.8198,131.6996,131.7877,24300.0
2013-06-13 15:05:00,164.45,164.62,164.43,164.56,34600.0,131.7877,131.924,131.7717,131.8759,34600.0
2013-06-13 15:10:00,164.56,164.66,164.54,164.66,35500.0,131.8759,131.956,131.8599,131.956,35500.0
2013-06-13 15:15:00,164.66,164.75,164.56,164.59,76700.0,131.956,132.0282,131.8759,131.8999,76700.0
2013-06-13 15:20:00,164.59,164.63,164.55,164.62,46200.0,131.8999,131.932,131.8679,131.924,46200.0
2013-06-13 15:25:00,164.62,164.76,164.59,164.72,59100.0,131.924,132.0362,131.8999,132.0041,59100.0
2013-06-13 15:30:00,164.71,164.74,164.6,164.6,21400.0,131.9961,132.0201,131.9079,131.9079,21400.0
2013-06-13 15:35:00,164.61,164.77,164.54,164.76,69200.0,131.916,132.0442,131.8599,132.0362,69200.0
2013-06-13 15:40:00,164.79,165.14,164.78,165.12,60500.0,132.0602,132.3407,132.0522,132.3247,60500.0
2013-06-13 15:45:00,165.11,165.33,165.08,165.15,97800.0,132.3166,132.493,132.2926,132.3487,97800.0
2013-06-13 15:50:00,165.14,165.17,165.0,165.02,123500.0,132.3407,132.3647,132.2285,132.2445,123500.0
2013-06-13 15:55:00,165.02,165.19,164.97,165.03,90900.0,132.2445,132.3808,132.2045,132.2525,90900.0
2013-06-14 09:30:00,164.85,164.98,164.74,164.82,102200.0,132.1083,132.2125,132.0201,132.0842,102200.0
2013-06-14 09:35:00,164.82,164.93,164.72,164.76,51200.0,132.0842,132.1724,132.0041,132.0362,51200.0
2013-06-14 09:40:00,164.81,164.94,164.71,164.91,24900.0,132.0762,132.1804,131.9961,132.1564,24900.0
2013-06-14 09:45:00,164.94,165.18,164.92,165.18,31100.0,132.1804,132.3727,132.1644,132.3727,31100.0
2013-06-14 09:50:00,165.19,165.19,164.98,165.0,13500.0,132.3808,132.3808,132.2125,132.2285,13500.0
2013-06-14 09:55:00,164.95,165.3,164.9,165.27,83400.0,132.1884,132.4689,132.1484,132.4449,83400.0
2013-06-14 10:00:00,165.32,165.5,165.23,165.43,29100.0,132.4849,132.6292,132.4128,132.5731,29100.0
2013-06-14 10:05:00,165.43,165.49,165.36,165.4,26800.0,132.5731,132.6212,132.517,132.5491,26800.0
2013-06-14 10:10:00,165.4,165.42,165.25,165.31,36700.0,132.5491,132.5651,132.4288,132.4769,36700.0
2013-06-14 10:15:00,165.34,165.36,165.17,165.25,22700.0,132.501,132.517,132.3647,132.4288,22700.0
2013-06-14 10:20:00,165.25,165.28,165.14,165.15,21300.0,132.4288,132.4529,132.3407,132.3487,21300.0
2013-06-14 10:25:00,165.15,165.15,164.94,164.99,49300.0,132.3487,132.3487,132.1804,132.2205,49300.0
2013-06-14 10:30:00,165.0,165.07,164.97,165.07,34200.0,132.2285,132.2846,132.2045,132.2846,34200.0
2013-06-14 10:35:00,165.07,165.11,164.8,164.89,53500.0,132.2846,132.3166,132.0682,132.1403,53500.0
2013-06-14 10:40:00,164.86,164.95,164.81,164.95,30400.0,132.1163,132.1884,132.0762,132.1884,30400.0
2013-06-14 10:45:00,164.91,164.91,164.66,164.67,44900.0,132.1564,132.1564,131.956,131.964,44900.0
2013-06-14 10:50:00,164.65,164.69,164.44,164.56,79000.0,131.948,131.9801,131.7797,131.8759,79000.0
2013-06-14 10:55:00,164.54,164.57,164.29,164.38,103600.0,131.8599,131.8839,131.6595,131.7316,103600.0
2013-06-14 11:00:00,164.35,164.47,164.2,164.43,61300.0,131.7076,131.8038,131.5874,131.7717,61300.0
2013-06-14 11:05:00,164.42,164.51,164.31,164.41,90800.0,131.7637,131.8358,131.6755,131.7557,90800.0
2013-06-14 11:10:00,164.44,164.59,164.44,164.5,25700.0,131.7797,131.8999,131.7797,131.8278,25700.0
2013-06-14 11:15:00,164.53,164.58,164.4,164.48,51600.0,131.8518,131.8919,131.7477,131.8118,51600.0
2013-06-14 11:20:00,164.47,164.66,164.44,164.64,18200.0,131.8038,131.956,131.7797,131.94,18200.0
2013-06-14 11:25:00,164.65,164.67,164.58,164.59,27000.0,131.948,131.964,131.8919,131.8999,27000.0
2013-06-14 11:30:00,164.61,164.66,164.34,164.49,33900.0,131.916,131.956,131.6996,131.8198,33900.0
2013-06-14 11:35:00,164.5,164.73,164.49,164.63,18600.0,131.8278,132.0121,131.8198,131.932,18600.0
2013-06-14 11:40:00,164.62,164.71,164.32,164.36,21000.0,131.924,131.9961,131.6836,131.7156,21000.0
2013-06-14 11:45:00,164.36,164.39,164.14,164.2,44000.0,131.7156,131.7397,131.5393,131.5874,44000.0
2013-06-14 11:50:00,164.19,164.33,164.17,164.32,28300.0,131.5794,131.6916,131.5633,131.6836,28300.0
2013-06-14 11:55:00,164.33,164.53,164.33,164.47,39400.0,131.6916,131.8518,131.6916,131.8038,39400.0
2013-06-14 12:00:00,164.47,164.47,164.25,164.34,30200.0,131.8038,131.8038,131.6275,131.6996,30200.0
2013-06-14 12:05:00,164.39,164.53,164.32,164.46,28300.0,131.7397,131.8518,131.6836,131.7957,28300.0
2013-06-14 12:10:00,164.47,164.5,164.38,164.4,6400.0,131.8038,131.8278,131.7316,131.7477,6400.0
2013-06-14 12:15:00,164.37,164.56,164.34,164.46,36900.0,131.7236,131.8759,131.6996,131.7957,36900.0
2013-06-14 12:20:00,164.47,164.57,164.41,164.51,29700.0,131.8038,131.8839,131.7557,131.8358,29700.0
2013-06-14 12:25:00,164.5,164.57,164.42,164.46,17900.0,131.8278,131.8839,131.7637,131.7957,17900.0
2013-06-14 12:30:00,164.49,164.52,164.36,164.41,25400.0,131.8198,131.8438,131.7156,131.7557,25400.0
2013-06-14 12:35:00,164.4,164.62,164.37,164.62,23300.0,131.7477,131.924,131.7236,131.924,23300.0
2013-06-14 12:40:00,164.62,164.65,164.45,164.55,51900.0,131.924,131.948,131.7877,131.8679,51900.0
2013-06-14 12:45:00,164.56,164.62,164.53,164.56,10500.0,131.8759,131.924,131.8518,131.8759,10500.0
2013-06-14 12:50:00,164.55,164.57,164.4,164.41,24200.0,131.8679,131.8839,131.7477,131.7557,24200.0
2013-06-14 12:55:00,164.39,164.4,164.18,164.25,19900.0,131.7397,131.7477,131.5714,131.6275,19900.0
2013-06-14 13:00:00,164.22,164.22,164.04,164.06,35500.0,131.6034,131.6034,131.4592,131.4752,35500.0
2013-06-14 13:05:00,164.05,164.17,164.02,164.17,23600.0,131.4672,131.5633,131.4431,131.5633,23600.0
2013-06-14 13:10:00,164.18,164.22,164.13,164.22,19400.0,131.5714,131.6034,131.5313,131.6034,19400.0
2013-06-14 13:15:00,164.22,164.22,163.99,164.02,64600.0,131.6034,131.6034,131.4191,131.4431,64600.0
2013-06-14 13:20:00,163.97,164.03,163.88,163.89,49400.0,131.4031,131.4512,131.3309,131.339,49400.0
2013-06-14 13:25:00,163.89,163.89,163.77,163.84,26600.0,131.339,131.339,131.2428,131.2989,26600.0
2013-06-14 13:30:00,163.84,163.96,163.78,163.92,105900.0,131.2989,131.3951,131.2508,131.363,105900.0
2013-06-14 13:35:00,163.91,163.95,163.76,163.87,54400.0,131.355,131.387,131.2348,131.3229,54400.0
2013-06-14 13:40:00,163.9,163.97,163.9,163.92,18400.0,131.347,131.4031,131.347,131.363,18400.0
2013-06-14 13:45:00,163.92,164.01,163.92,163.98,16200.0,131.363,131.4351,131.363,131.4111,16200.0
2013-06-14 13:50:00,163.99,164.01,163.82,163.85,34700.0,131.4191,131.4351,131.2829,131.3069,34700.0
2013-06-14 13:55:00,163.85,163.96,163.84,163.93,17200.0,131.3069,131.3951,131.2989,131.371,17200.0
2013-06-14 14:00:00,163.92,163.94,163.73,163.82,23900.0,131.363,131.379,131.2107,131.2829,23900.0
2013-06-14 14:05:00,163.82,164.1,163.82,164.1,26600.0,131.2829,131.5073,131.2829,131.5073,26600.0
2013-06-14 14:10:00,164.1,164.12,164.02,164.05,22000.0,131.5073,131.5233,131.4431,131.4672,22000.0
2013-06-14 14:15:00,164.06,164.16,164.0,164.15,28800.0,131.4752,131.5553,131.4271,131.5473,28800.0
2013-06-14 14:20:00,164.15,164.45,164.13,164.39,90900.0,131.5473,131.7877,131.5313,131.7397,90900.0
2013-06-14 14:25:00,164.38,164.44,164.31,164.33,31200.0,131.7316,131.7797,131.6755,131.6916,31200.0
2013-06-14 14:30:00,164.32,164.34,164.23,164.24,21900.0,131.6836,131.6996,131.6114,131.6194,21900.0
2013-06-14 14:35:00,164.27,164.43,164.23,164.4,48400.0,131.6435,131.7717,131.6114,131.7477,48400.0
2013-06-14 14:40:00,164.42,164.42,164.32,164.32,13600.0,131.7637,131.7637,131.6836,131.6836,13600.0
2013-06-14 14:45:00,164.36,164.38,164.25,164.28,40700.0,131.7156,131.7316,131.6275,131.6515,40700.0
2013-06-14 14:50:00,164.27,164.3,164.17,164.17,24800.0,131.6435,131.6675,131.5633,131.5633,24800.0
2013-06-14 14:55:00,164.15,164.16,163.95,164.0,44600.0,131.5473,131.5553,131.387,131.4271,44600.0
2013-06-14 15:00:00,164.0,164.29,163.99,164.27,38800.0,131.4271,131.6595,131.4191,131.6435,38800.0
2013-06-14 15:05:00,164.28,164.36,164.25,164.25,31400.0,131.6515,131.7156,131.6275,131.6275,31400.0
2013-06-14 15:10:00,164.24,164.36,164.22,164.36,21000.0,131.6194,131.7156,131.6034,131.7156,21000.0
2013-06-14 15:15:00,164.36,164.5,164.35,164.45,32600.0,131.7156,131.8278,131.7076,131.7877,32600.0
2013-06-14 15:20:00,164.45,164.53,164.39,164.42,40300.0,131.7877,131.8518,131.7397,131.7637,40300.0
2013-06-14 15:25:00,164.44,164.5,164.24,164.26,78700.0,131.7797,131.8278,131.6194,131.6355,78700.0
2013-06-14 15:30:00,164.26,164.38,164.17,164.18,35000.0,131.6355,131.7316,131.5633,131.5714,35000.0
2013-06-14 15:35:00,164.17,164.34,164.17,164.23,393100.0,131.5633,131.6996,131.5633,131.6114,393100.0
2013-06-14 15:40:00,164.21,164.25,163.95,163.98,47000.0,131.5954,131.6275,131.387,131.4111,47000.0
2013-06-14 15:45:00,164.0,164.15,163.84,164.12,179300.0,131.4271,131.5473,131.2989,131.5233,179300.0
2013-06-14 15:50:00,164.12,164.14,164.01,164.11,288300.0,131.5233,131.5393,131.4351,131.5153,288300.0
2013-06-14 15:55:00,164.09,164.16,163.98,164.02,361200.0,131.4992,131.5553,131.4111,131.4431,361200.0
2013-06-17 09:30:00,165.14,165.54,165.12,165.45,161300.0,132.3407,132.6612,132.3247,132.5891,161300.0
2013-06-17 09:35:00,165.46,165.58,165.38,165.49,134200.0,132.5971,132.6933,132.533,132.6212,134200.0
2013-06-17 09:40:00,165.51,165.6,165.4,165.6,68800.0,132.6372,132.7093,132.5491,132.7093,68800.0
2013-06-17 09:45:00,165.64,165.8,165.64,165.7,84400.0,132.7414,132.8696,132.7414,132.7895,84400.0
2013-06-17 09:50:00,165.71,165.78,165.67,165.71,97000.0,132.7975,132.8536,132.7654,132.7975,97000.0
2013-06-17 09:55:00,165.73,165.76,165.62,165.66,74800.0,132.8135,132.8375,132.7254,132.7574,74800.0
2013-06-17 10:00:00,165.69,165.77,165.52,165.54,81400.0,132.7815,132.8456,132.6452,132.6612,81400.0
2013-06-17 10:05:00,165.57,165.76,165.52,165.73,52100.0,132.6853,132.8375,132.6452,132.8135,52100.0
2013-06-17 10:10:00,165.73,165.83,165.67,165.72,76600.0,132.8135,132.8936,132.7654,132.8055,76600.0
2013-06-17 10:15:00,165.72,165.78,165.58,165.64,75100.0,132.8055,132.8536,132.6933,132.7414,75100.0
2013-06-17 10:20:00,165.67,165.7,165.58,165.61,54300.0,132.7654,132.7895,132.6933,132.7173,54300.0
2013-06-17 10:25:00,165.62,165.77,165.6,165.72,48100.0,132.7254,132.8456,132.7093,132.8055,48100.0
2013-06-17 10:30:00,165.73,165.78,165.68,165.72,33700.0,132.8135,132.8536,132.7734,132.8055,33700.0
2013-06-17 10:35:00,165.74,165.79,165.63,165.63,72600.0,132.8215,132.8616,132.7334,132.7334,72600.0
2013-06-17 10:40:00,165.63,165.7,165.58,165.62,38500.0,132.7334,132.7895,132.6933,132.7254,38500.0
2013-06-17 10:45:00,165.62,165.76,165.61,165.67,31100.0,132.7254,132.8375,132.7173,132.7654,31100.0
2013-06-17 10:50:00,165.69,165.75,165.66,165.71,31200.0,132.7815,132.8295,132.7574,132.7975,31200.0
2013-06-17 10:55:00,165.71,165.9,165.71,165.86,61800.0,132.7975,132.9497,132.7975,132.9177,61800.0
2013-06-17 11:00:00,165.88,165.91,165.83,165.9,28000.0,132.9337,132.9578,132.8936,132.9497,28000.0
2013-06-17 11:05:00,165.9,165.96,165.8,165.95,62600.0,132.9497,132.9978,132.8696,132.9898,62600.0
2013-06-17 11:10:00,165.97,166.06,165.97,166.02,29800.0,133.0058,133.078,133.0058,133.0459,29800.0
2013-06-17 11:15:00,166.03,166.03,165.87,165.87,23400.0,133.0539,133.0539,132.9257,132.9257,23400.0
2013-06-17 11:20:00,165.87,165.89,165.81,165.84,36600.0,132.9257,132.9417,132.8776,132.9017,36600.0
2013-06-17 11:25:00,165.83,165.85,165.74,165.82,14900.0,132.8936,132.9097,132.8215,132.8856,14900.0
2013-06-17 11:30:00,165.82,165.84,165.76,165.79,33100.0,132.8856,132.9017,132.8375,132.8616,33100.0
2013-06-17 11:35:00,165.81,165.87,165.68,165.78,66800.0,132.8776,132.9257,132.7734,132.8536,66800.0
2013-06-17 11:40:00,165.75,165.8,165.67,165.72,73000.0,132.8295,132.8696,132.7654,132.8055,73000.0
2013-06-17 11:45:00,165.72,165.77,165.6,165.64,90300.0,132.8055,132.8456,132.7093,132.7414,90300.0
2013-06-17 11:50:00,165.63,165.78,165.63,165.72,58400.0,132.7334,132.8536,132.7334,132.8055,58400.0
2013-06-17 11:55:00,165.71,165.72,165.61,165.72,18800.0,132.7975,132.8055,132.7173,132.8055,18800.0
2013-06-17 12:00:00,165.7,165.75,165.64,165.74,37300.0,132.7895,132.8295,132.7414,132.8215,37300.0
2013-06-17 12:05:00,165.75,165.75,165.67,165.68,12400.0,132.8295,132.8295,132.7654,132.7734,12400.0
2013-06-17 12:10:00,165.71,165.71,165.59,165.64,103100.0,132.7975,132.7975,132.7013,132.7414,103100.0
2013-06-17 12:15:00,165.64,165.64,165.6,165.61,22400.0,132.7414,132.7414,132.7093,132.7173,22400.0
2013-06-17 12:20:00,165.66,165.71,165.64,165.65,72900.0,132.7574,132.7975,132.7414,132.7494,72900.0
2013-06-17 12:25:00,165.67,165.67,165.59,165.6,10500.0,132.7654,132.7654,132.7013,132.7093,10500.0
2013-06-17 12:30:00,165.6,165.67,165.6,165.65,9200.0,132.7093,132.7654,132.7093,132.7494,9200.0
2013-06-17 12:35:00,165.65,165.66,165.61,165.62,46400.0,132.7494,132.7574,132.7173,132.7254,46400.0
2013-06-17 12:40:00,165.63,165.75,165.6,165.75,142800.0,132.7334,132.8295,132.7093,132.8295,142800.0
2013-06-17 12:45:00,165.74,165.79,165.71,165.73,43600.0,132.8215,132.8616,132.7975,132.8135,43600.0
2013-06-17 12:50:00,165.71,165.75,165.71,165.72,8700.0,132.7975,132.8295,132.7975,132.8055,8700.0
2013-06-17 12:55:00,165.71,165.71,165.61,165.67,24800.0,132.7975,132.7975,132.7173,132.7654,24800.0
2013-06-17 13:00:00,165.67,165.74,165.66,165.7,16400.0,132.7654,132.8215,132.7574,132.7895,16400.0
2013-06-17 13:05:00,165.7,165.7,165.66,165.67,6800.0,132.7895,132.7895,132.7574,132.7654,6800.0
2013-06-17 13:10:00,165.66,165.66,165.59,165.62,14700.0,132.7574,132.7574,132.7013,132.7254,14700.0
2013-06-17 13:15:00,165.6,165.66,165.56,165.66,26800.0,132.7093,132.7574,132.6773,132.7574,26800.0
2013-06-17 13:20:00,165.65,165.88,165.64,165.84,93400.0,132.7494,132.9337,132.7414,132.9017,93400.0
2013-06-17 13:25:00,165.83,165.85,165.78,165.83,91100.0,132.8936,132.9097,132.8536,132.8936,91100.0
2013-06-17 13:30:00,165.81,165.93,165.8,165.91,57400.0,132.8776,132.9738,132.8696,132.9578,57400.0
2013-06-17 13:35:00,165.9,165.94,165.82,165.87,20100.0,132.9497,132.9818,132.8856,132.9257,20100.0
2013-06-17 13:40:00,165.87,165.89,165.84,165.89,15700.0,132.9257,132.9417,132.9017,132.9417,15700.0
2013-06-17 13:45:00,165.86,165.91,165.81,165.85,64700.0,132.9177,132.9578,132.8776,132.9097,64700.0
2013-06-17 13:50:00,165.84,165.89,165.77,165.79,13000.0,132.9017,132.9417,132.8456,132.8616,13000.0
2013-06-17 13:55:00,165.81,165.87,165.77,165.82,21200.0,132.8776,132.9257,132.8456,132.8856,21200.0
2013-06-17 14:00:00,165.83,165.85,165.8,165.8,9900.0,132.8936,132.9097,132.8696,132.8696,9900.0
2013-06-17 14:05:00,165.81,165.82,165.43,165.51,128500.0,132.8776,132.8856,132.5731,132.6372,128500.0
2013-06-17 14:10:00,165.52,165.58,165.3,165.41,94200.0,132.6452,132.6933,132.4689,132.5571,94200.0
2013-06-17 14:15:00,165.41,165.42,165.26,165.36,124200.0,132.5571,132.5651,132.4369,132.517,124200.0
2013-06-17 14:20:00,165.36,165.44,165.11,165.11,53000.0,132.517,132.5811,132.3166,132.3166,53000.0
2013-06-17 14:25:00,165.11,165.11,164.89,165.03,155400.0,132.3166,132.3166,132.1403,132.2525,155400.0
2013-06-17 14:30:00,165.04,165.2,164.87,165.15,35000.0,132.2606,132.3888,132.1243,132.3487,35000.0
2013-06-17 14:35:00,165.17,165.2,165.07,165.13,119700.0,132.3647,132.3888,132.2846,132.3327,119700.0
2013-06-17 14:40:00,165.14,165.21,164.99,165.02,47200.0,132.3407,132.3968,132.2205,132.2445,47200.0
2013-06-17 14:45:00,165.03,165.05,164.59,164.62,82500.0,132.2525,132.2686,131.8999,131.924,82500.0
2013-06-17 14:50:00,164.6,164.72,164.45,164.55,199000.0,131.9079,132.0041,131.7877,131.8679,199000.0
2013-06-17 14:55:00,164.57,164.6,164.38,164.59,86100.0,131.8839,131.9079,131.7316,131.8999,86100.0
2013-06-17 15:00:00,164.59,164.78,164.47,164.77,160700.0,131.8999,132.0522,131.8038,132.0442,160700.0
2013-06-17 15:05:00,164.76,164.86,164.67,164.84,46800.0,132.0362,132.1163,131.964,132.1003,46800.0
2013-06-17 15:10:00,164.83,164.83,164.6,164.65,68400.0,132.0923,132.0923,131.9079,131.948,68400.0
2013-06-17 15:15:00,164.64,164.75,164.55,164.74,47500.0,131.94,132.0282,131.8679,132.0201,47500.0
2013-06-17 15:20:00,164.72,164.77,164.54,164.76,54700.0,132.0041,132.0442,131.8599,132.0362,54700.0
2013-06-17 15:25:00,164.74,164.89,164.72,164.86,36800.0,132.0201,132.1403,132.0041,132.1163,36800.0
2013-06-17 15:30:00,164.88,165.18,164.86,165.18,81800.0,132.1323,132.3727,132.1163,132.3727,81800.0
2013-06-17 15:35:00,165.2,165.48,165.2,165.37,84200.0,132.3888,132.6132,132.3888,132.525,84200.0
2013-06-17 15:40:00,165.42,165.44,165.3,165.33,44500.0,132.5651,132.5811,132.4689,132.493,44500.0
2013-06-17 15:45:00,165.31,165.4,165.2,165.32,51900.0,132.4769,132.5491,132.3888,132.4849,51900.0
2013-06-17 15:50:00,165.31,165.32,165.07,165.15,72700.0,132.4769,132.4849,132.2846,132.3487,72700.0
2013-06-17 15:55:00,165.14,165.34,165.11,165.29,107700.0,132.3407,132.501,132.3166,132.4609,107700.0
2013-06-18 09:30:00,165.36,165.64,165.36,165.59,105600.0,132.517,132.7414,132.517,132.7013,105600.0
2013-06-18 09:35:00,165.59,165.79,165.51,165.66,52700.0,132.7013,132.8616,132.6372,132.7574,52700.0
2013-06-18 09:40:00,165.68,165.72,165.56,165.66,72500.0,132.7734,132.8055,132.6773,132.7574,72500.0
2013-06-18 09:45:00,165.65,165.73,165.48,165.73,27500.0,132.7494,132.8135,132.6132,132.8135,27500.0
2013-06-18 09:50:00,165.71,165.78,165.63,165.72,19200.0,132.7975,132.8536,132.7334,132.8055,19200.0
2013-06-18 09:55:00,165.72,165.76,165.56,165.59,32200.0,132.8055,132.8375,132.6773,132.7013,32200.0
2013-06-18 10:00:00,165.58,165.69,165.49,165.56,12600.0,132.6933,132.7815,132.6212,132.6773,12600.0
2013-06-18 10:05:00,165.59,165.76,165.58,165.74,20900.0,132.7013,132.8375,132.6933,132.8215,20900.0
2013-06-18 10:10:00,165.74,165.79,165.61,165.73,11000.0,132.8215,132.8616,132.7173,132.8135,11000.0
2013-06-18 10:15:00,165.76,165.94,165.74,165.91,30800.0,132.8375,132.9818,132.8215,132.9578,30800.0
2013-06-18 10:20:00,165.89,165.91,165.8,165.89,22600.0,132.9417,132.9578,132.8696,132.9417,22600.0
2013-06-18 10:25:00,165.89,165.95,165.82,165.89,25800.0,132.9417,132.9898,132.8856,132.9417,25800.0
2013-06-18 10:30:00,165.9,166.09,165.9,166.01,41900.0,132.9497,133.102,132.9497,133.0379,41900.0
2013-06-18 10:35:00,166.04,166.18,166.02,166.16,50700.0,133.0619,133.1741,133.0459,133.1581,50700.0
2013-06-18 10:40:00,166.14,166.21,166.08,166.1,37800.0,133.1421,133.1982,133.094,133.11,37800.0
2013-06-18 10:45:00,166.12,166.12,166.02,166.1,57900.0,133.126,133.126,133.0459,133.11,57900.0
2013-06-18 10:50:00,166.11,166.21,166.1,166.17,25900.0,133.118,133.1982,133.11,133.1661,25900.0
2013-06-18 10:55:00,166.18,166.25,166.16,166.19,24600.0,133.1741,133.2302,133.1581,133.1821,24600.0
2013-06-18 11:00:00,166.18,166.19,166.06,166.11,34200.0,133.1741,133.1821,133.078,133.118,34200.0
2013-06-18 11:05:00,166.11,166.16,166.1,166.12,38300.0,133.118,133.1581,133.11,133.126,38300.0
2013-06-18 11:10:00,166.11,166.13,166.05,166.1,15000.0,133.118,133.1341,133.07,133.11,15000.0
2013-06-18 11:15:00,166.08,166.16,166.08,166.11,25400.0,133.094,133.1581,133.094,133.118,25400.0
2013-06-18 11:20:00,166.14,166.16,166.04,166.06,21600.0,133.1421,133.1581,133.0619,133.078,21600.0
2013-06-18 11:25:00,166.06,166.36,166.06,166.36,57100.0,133.078,133.3184,133.078,133.3184,57100.0
2013-06-18 11:30:00,166.37,166.53,166.37,166.48,69100.0,133.3264,133.4546,133.3264,133.4145,69100.0
2013-06-18 11:35:00,166.49,166.54,166.41,166.42,39300.0,133.4226,133.4626,133.3584,133.3665,39300.0
2013-06-18 11:40:00,166.41,166.46,166.38,166.38,23100.0,133.3584,133.3985,133.3344,133.3344,23100.0
2013-06-18 11:45:00,166.38,166.42,166.29,166.32,17200.0,133.3344,133.3665,133.2623,133.2863,17200.0
2013-06-18 11:50:00,166.31,166.33,166.26,166.31,31500.0,133.2783,133.2943,133.2382,133.2783,31500.0
2013-06-18 11:55:00,166.34,166.35,166.22,166.23,31400.0,133.3024,133.3104,133.2062,133.2142,31400.0
2013-06-18 12:00:00,166.25,166.29,166.23,166.26,22700.0,133.2302,133.2623,133.2142,133.2382,22700.0
2013-06-18 12:05:00,166.28,166.28,166.15,166.2,14400.0,133.2543,133.2543,133.1501,133.1902,14400.0
2013-06-18 12:10:00,166.2,166.25,166.18,166.24,38600.0,133.1902,133.2302,133.1741,133.2222,38600.0
2013-06-18 12:15:00,166.24,166.31,166.22,166.26,18200.0,133.2222,133.2783,133.2062,133.2382,18200.0
2013-06-18 12:20:00,166.27,166.27,166.2,166.23,12600.0,133.2463,133.2463,133.1902,133.2142,12600.0
2013-06-18 12:25:00,166.23,166.28,166.21,166.24,15300.0,133.2142,133.2543,133.1982,133.2222,15300.0
2013-06-18 12:30:00,166.26,166.35,166.26,166.3,22600.0,133.2382,133.3104,133.2382,133.2703,22600.0
2013-06-18 12:35:00,166.31,166.39,166.29,166.39,18300.0,133.2783,133.3424,133.2623,133.3424,18300.0
2013-06-18 12:40:00,166.39,166.45,166.38,166.45,25500.0,133.3424,133.3905,133.3344,133.3905,25500.0
2013-06-18 12:45:00,166.44,166.47,166.4,166.42,13400.0,133.3825,133.4065,133.3504,133.3665,13400.0
2013-06-18 12:50:00,166.44,166.52,166.42,166.52,17100.0,133.3825,133.4466,133.3665,133.4466,17100.0
2013-06-18 12:55:00,166.52,166.62,166.5,166.59,36900.0,133.4466,133.5267,133.4306,133.5027,36900.0
2013-06-18 13:00:00,166.61,166.62,166.47,166.52,17400.0,133.5187,133.5267,133.4065,133.4466,17400.0
2013-06-18 13:05:00,166.5,166.5,166.42,166.43,8900.0,133.4306,133.4306,133.3665,133.3745,8900.0
2013-06-18 13:10:00,166.42,166.47,166.41,166.44,32200.0,133.3665,133.4065,133.3584,133.3825,32200.0
2013-06-18 13:15:00,166.42,166.44,166.33,166.44,32400.0,133.3665,133.3825,133.2943,133.3825,32400.0
2013-06-18 13:20:00,166.42,166.44,166.36,166.43,14700.0,133.3665,133.3825,133.3184,133.3745,14700.0
2013-06-18 13:25:00,166.44,166.5,166.39,166.4,16400.0,133.3825,133.4306,133.3424,133.3504,16400.0
2013-06-18 13:30:00,166.42,166.42,166.26,166.37,26600.0,133.3665,133.3665,133.2382,133.3264,26600.0
2013-06-18 13:35:00,166.34,166.46,166.34,166.39,9700.0,133.3024,133.3985,133.3024,133.3424,9700.0
2013-06-18 13:40:00,166.38,166.53,166.38,166.52,21100.0,133.3344,133.4546,133.3344,133.4466,21100.0
2013-06-18 13:45:00,166.51,166.58,166.48,166.48,9700.0,133.4386,133.4947,133.4145,133.4145,9700.0
2013-06-18 13:50:00,166.5,166.63,166.49,166.57,7000.0,133.4306,133.5348,133.4226,133.4867,7000.0
2013-06-18 13:55:00,166.56,166.56,166.51,166.55,9600.0,133.4787,133.4787,133.4386,133.4706,9600.0
2013-06-18 14:00:00,166.55,166.58,166.44,166.58,11800.0,133.4706,133.4947,133.3825,133.4947,11800.0
2013-06-18 14:05:00,166.6,166.7,166.59,166.69,32300.0,133.5107,133.5909,133.5027,133.5828,32300.0
2013-06-18 14:10:00,166.69,166.79,166.68,166.7,28100.0,133.5828,133.663,133.5748,133.5909,28100.0
2013-06-18 14:15:00,166.69,166.71,166.66,166.69,18600.0,133.5828,133.5989,133.5588,133.5828,18600.0
2013-06-18 14:20:00,166.68,166.75,166.65,166.75,40700.0,133.5748,133.6309,133.5508,133.6309,40700.0
2013-06-18 14:25:00,166.74,166.76,166.55,166.64,48400.0,133.6229,133.6389,133.4706,133.5428,48400.0
2013-06-18 14:30:00,166.65,166.74,166.62,166.72,24800.0,133.5508,133.6229,133.5267,133.6069,24800.0
2013-06-18 14:35:00,166.71,166.73,166.63,166.63,21400.0,133.5989,133.6149,133.5348,133.5348,21400.0
2013-06-18 14:40:00,166.65,166.71,166.61,166.63,33400.0,133.5508,133.5989,133.5187,133.5348,33400.0
2013-06-18 14:45:00,166.63,166.84,166.61,166.8,47900.0,133.5348,133.703,133.5187,133.671,47900.0
2013-06-18 14:50:00,166.8,166.82,166.73,166.75,62400.0,133.671,133.687,133.6149,133.6309,62400.0
2013-06-18 14:55:00,166.77,166.8,166.72,166.79,37300.0,133.6469,133.671,133.6069,133.663,37300.0
2013-06-18 15:00:00,166.78,166.78,166.71,166.73,37700.0,133.655,133.655,133.5989,133.6149,37700.0
2013-06-18 15:05:00,166.72,166.74,166.6,166.66,66800.0,133.6069,133.6229,133.5107,133.5588,66800.0
2013-06-18 15:10:00,166.66,166.72,166.57,166.63,25900.0,133.5588,133.6069,133.4867,133.5348,25900.0
2013-06-18 15:15:00,166.62,166.67,166.5,166.65,125100.0,133.5267,133.5668,133.4306,133.5508,125100.0
2013-06-18 15:20:00,166.64,166.74,166.6,166.72,45100.0,133.5428,133.6229,133.5107,133.6069,45100.0
2013-06-18 15:25:00,166.72,166.79,166.67,166.78,48800.0,133.6069,133.663,133.5668,133.655,48800.0
2013-06-18 15:30:00,166.78,166.8,166.67,166.67,50500.0,133.655,133.671,133.5668,133.5668,50500.0
2013-06-18 15:35:00,166.65,166.68,166.55,166.61,26400.0,133.5508,133.5748,133.4706,133.5187,26400.0
2013-06-18 15:40:00,166.61,166.71,166.54,166.54,62800.0,133.5187,133.5989,133.4626,133.4626,62800.0
2013-06-18 15:45:00,166.54,166.58,166.45,166.49,48000.0,133.4626,133.4947,133.3905,133.4226,48000.0
2013-06-18 15:50:00,166.49,166.5,166.35,166.41,60300.0,133.4226,133.4306,133.3104,133.3584,60300.0
2013-06-18 15:55:00,166.4,166.61,166.36,166.6,156300.0,133.3504,133.5187,133.3184,133.5107,156300.0
2013-06-19 09:30:00,166.44,166.67,166.34,166.34,68500.0,133.3825,133.5668,133.3024,133.3024,68500.0
2013-06-19 09:35:00,166.37,166.45,166.32,166.38,22100.0,133.3264,133.3905,133.2863,133.3344,22100.0
2013-06-19 09:40:00,166.35,166.37,166.21,166.27,48600.0,133.3104,133.3264,133.1982,133.2463,48600.0
2013-06-19 09:45:00,166.27,166.33,166.21,166.21,20000.0,133.2463,133.2943,133.1982,133.1982,20000.0
2013-06-19 09:50:00,166.21,166.22,166.1,166.14,24600.0,133.1982,133.2062,133.11,133.1421,24600.0
2013-06-19 09:55:00,166.2,166.32,166.2,166.28,16700.0,133.1902,133.2863,133.1902,133.2543,16700.0
2013-06-19 10:00:00,166.25,166.42,166.15,166.33,14600.0,133.2302,133.3665,133.1501,133.2943,14600.0
2013-06-19 10:05:00,166.32,166.39,166.31,166.32,22000.0,133.2863,133.3424,133.2783,133.2863,22000.0
2013-06-19 10:10:00,166.34,166.39,166.29,166.31,15600.0,133.3024,133.3424,133.2623,133.2783,15600.0
2013-06-19 10:15:00,166.32,166.48,166.32,166.41,32900.0,133.2863,133.4145,133.2863,133.3584,32900.0
2013-06-19 10:20:00,166.42,166.53,166.42,166.53,14200.0,133.3665,133.4546,133.3665,133.4546,14200.0
2013-06-19 10:25:00,166.5,166.62,166.5,166.54,32900.0,133.4306,133.5267,133.4306,133.4626,32900.0
2013-06-19 10:30:00,166.55,166.55,166.44,166.51,42000.0,133.4706,133.4706,133.3825,133.4386,42000.0
2013-06-19 10:35:00,166.51,166.55,166.45,166.55,37100.0,133.4386,133.4706,133.3905,133.4706,37100.0
2013-06-19 10:40:00,166.52,166.62,166.47,166.62,24900.0,133.4466,133.5267,133.4065,133.5267,24900.0
2013-06-19 10:45:00,166.62,166.63,166.36,166.43,66400.0,133.5267,133.5348,133.3184,133.3745,66400.0
2013-06-19 10:50:00,166.45,166.52,166.38,166.4,32200.0,133.3905,133.4466,133.3344,133.3504,32200.0
2013-06-19 10:55:00,166.42,166.48,166.3,166.41,43800.0,133.3665,133.4145,133.2703,133.3584,43800.0
2013-06-19 11:00:00,166.41,166.45,166.32,166.35,39700.0,133.3584,133.3905,133.2863,133.3104,39700.0
2013-06-19 11:05:00,166.38,166.42,166.34,166.39,20000.0,133.3344,133.3665,133.3024,133.3424,20000.0
2013-06-19 11:10:00,166.39,166.52,166.37,166.48,15500.0,133.3424,133.4466,133.3264,133.4145,15500.0
2013-06-19 11:15:00,166.46,166.56,166.44,166.55,16900.0,133.3985,133.4787,133.3825,133.4706,16900.0
2013-06-19 11:20:00,166.5,166.54,166.4,166.45,18400.0,133.4306,133.4626,133.3504,133.3905,18400.0
2013-06-19 11:25:00,166.44,166.47,166.35,166.41,49200.0,133.3825,133.4065,133.3104,133.3584,49200.0
2013-06-19 11:30:00,166.42,166.91,166.31,166.49,126000.0,133.3665,133.7591,133.2783,133.4226,126000.0
2013-06-19 11:35:00,166.51,166.58,166.42,166.43,28600.0,133.4386,133.4947,133.3665,133.3745,28600.0
2013-06-19 11:40:00,166.44,166.5,166.37,166.44,27600.0,133.3825,133.4306,133.3264,133.3825,27600.0
2013-06-19 11:45:00,166.44,166.45,166.34,166.4,16200.0,133.3825,133.3905,133.3024,133.3504,16200.0
2013-06-19 11:50:00,166.39,166.45,166.36,166.39,10300.0,133.3424,133.3905,133.3184,133.3424,10300.0
2013-06-19 11:55:00,166.42,166.43,166.29,166.32,33900.0,133.3665,133.3745,133.2623,133.2863,33900.0
2013-06-19 12:00:00,166.3,166.32,166.24,166.29,46900.0,133.2703,133.2863,133.2222,133.2623,46900.0
2013-06-19 12:05:00,166.29,166.31,166.25,166.26,12400.0,133.2623,133.2783,133.2302,133.2382,12400.0
2013-06-19 12:10:00,166.25,166.34,166.22,166.31,68700.0,133.2302,133.3024,133.2062,133.2783,68700.0
2013-06-19 12:15:00,166.34,166.35,166.19,166.19,30200.0,133.3024,133.3104,133.1821,133.1821,30200.0
2013-06-19 12:20:00,166.21,166.27,166.2,166.25,21600.0,133.1982,133.2463,133.1902,133.2302,21600.0
2013-06-19 12:25:00,166.25,166.35,166.19,166.31,15500.0,133.2302,133.3104,133.1821,133.2783,15500.0
2013-06-19 12:30:00,166.32,166.32,166.22,166.27,23200.0,133.2863,133.2863,133.2062,133.2463,23200.0
2013-06-19 12:35:00,166.27,166.32,166.23,166.32,12600.0,133.2463,133.2863,133.2142,133.2863,12600.0
2013-06-19 12:40:00,166.34,166.42,166.32,166.36,12600.0,133.3024,133.3665,133.2863,133.3184,12600.0
2013-06-19 12:45:00,166.36,166.45,166.36,166.41,14700.0,133.3184,133.3905,133.3184,133.3584,14700.0
2013-06-19 12:50:00,166.4,166.4,166.3,166.37,20500.0,133.3504,133.3504,133.2703,133.3264,20500.0
2013-06-19 12:55:00,166.36,166.36,166.3,166.3,9600.0,133.3184,133.3184,133.2703,133.2703,9600.0
2013-06-19 13:00:00,166.33,166.34,166.26,166.29,36100.0,133.2943,133.3024,133.2382,133.2623,36100.0
2013-06-19 13:05:00,166.29,166.36,166.27,166.32,32300.0,133.2623,133.3184,133.2463,133.2863,32300.0
2013-06-19 13:10:00,166.34,166.44,166.34,166.38,26400.0,133.3024,133.3825,133.3024,133.3344,26400.0
2013-06-19 13:15:00,166.38,166.44,166.33,166.4,29700.0,133.3344,133.3825,133.2943,133.3504,29700.0
2013-06-19 13:20:00,166.4,166.43,166.34,166.35,37600.0,133.3504,133.3745,133.3024,133.3104,37600.0
2013-06-19 13:25:00,166.34,166.4,166.34,166.37,19600.0,133.3024,133.3504,133.3024,133.3264,19600.0
2013-06-19 13:30:00,166.36,166.36,166.3,166.32,28200.0,133.3184,133.3184,133.2703,133.2863,28200.0
2013-06-19 13:35:00,166.37,166.38,166.32,166.32,34900.0,133.3264,133.3344,133.2863,133.2863,34900.0
2013-06-19 13:40:00,166.32,166.4,166.32,166.37,10600.0,133.2863,133.3504,133.2863,133.3264,10600.0
2013-06-19 13:45:00,166.39,166.42,166.35,166.4,47700.0,133.3424,133.3665,133.3104,133.3504,47700.0
2013-06-19 13:50:00,166.4,166.47,166.38,166.42,24500.0,133.3504,133.4065,133.3344,133.3665,24500.0
2013-06-19 13:55:00,166.43,166.59,166.43,166.59,9600.0,133.3745,133.5027,133.3745,133.5027,9600.0
2013-06-19 14:00:00,166.65,166.75,165.69,165.73,163800.0,133.5508,133.6309,132.7815,132.8135,163800.0
2013-06-19 14:05:00,165.71,166.05,165.56,165.98,99900.0,132.7975,133.07,132.6773,133.0139,99900.0
2013-06-19 14:10:00,165.95,166.47,165.78,166.32,176700.0,132.9898,133.4065,132.8536,133.2863,176700.0
2013-06-19 14:15:00,166.29,166.51,166.22,166.26,132500.0,133.2623,133.4386,133.2062,133.2382,132500.0
2013-06-19 14:20:00,166.26,166.3,165.74,165.86,60900.0,133.2382,133.2703,132.8215,132.9177,60900.0
2013-06-19 14:25:00,165.93,166.17,165.8,166.13,47800.0,132.9738,133.1661,132.8696,133.1341,47800.0
2013-06-19 14:30:00,166.16,166.2,165.74,165.84,159000.0,133.1581,133.1902,132.8215,132.9017,159000.0
2013-06-19 14:35:00,165.81,166.52,165.81,166.11,280700.0,132.8776,133.4466,132.8776,133.118,280700.0
2013-06-19 14:40:00,166.11,166.44,165.98,166.27,148500.0,133.118,133.3825,133.0139,133.2463,148500.0
2013-06-19 14:45:00,166.29,166.29,165.68,165.86,68000.0,133.2623,133.2623,132.7734,132.9177,68000.0
2013-06-19 14:50:00,165.81,165.81,165.48,165.58,158600.0,132.8776,132.8776,132.6132,132.6933,158600.0
2013-06-19 14:55:00,165.5,165.5,164.67,164.85,162400.0,132.6292,132.6292,131.964,132.1083,162400.0
2013-06-19 15:00:00,164.8,165.21,164.68,165.2,98800.0,132.0682,132.3968,131.9721,132.3888,98800.0
2013-06-19 15:05:00,165.18,165.25,164.95,165.05,27500.0,132.3727,132.4288,132.1884,132.2686,27500.0
2013-06-19 15:10:00,165.05,165.23,164.84,164.97,95100.0,132.2686,132.4128,132.1003,132.2045,95100.0
2013-06-19 15:15:00,165.02,165.15,164.81,164.82,42800.0,132.2445,132.3487,132.0762,132.0842,42800.0
2013-06-19 15:20:00,164.82,165.18,164.82,165.15,43800.0,132.0842,132.3727,132.0842,132.3487,43800.0
2013-06-19 15:25:00,165.13,165.56,165.13,165.49,47100.0,132.3327,132.6773,132.3327,132.6212,47100.0
2013-06-19 15:30:00,165.49,165.53,165.18,165.18,56700.0,132.6212,132.6532,132.3727,132.3727,56700.0
2013-06-19 15:35:00,165.2,165.46,165.18,165.24,55100.0,132.3888,132.5971,132.3727,132.4208,55100.0
2013-06-19 15:40:00,165.24,165.31,164.97,164.98,93500.0,132.4208,132.4769,132.2045,132.2125,93500.0
2013-06-19 15:45:00,164.99,165.01,164.47,164.61,105200.0,132.2205,132.2365,131.8038,131.916,105200.0
2013-06-19 15:50:00,164.61,164.73,164.34,164.7,150600.0,131.916,132.0121,131.6996,131.9881,150600.0
2013-06-19 15:55:00,164.71,164.71,164.21,164.3,334800.0,131.9961,131.9961,131.5954,131.6675,334800.0
2013-06-20 09:30:00,162.69,162.75,162.39,162.56,298300.0,130.3773,130.4254,130.1369,130.2731,298300.0
2013-06-20 09:35:00,162.5,162.5,162.21,162.4,108000.0,130.225,130.225,129.9926,130.1449,108000.0
2013-06-20 09:40:00,162.35,162.55,162.23,162.51,69800.0,130.1048,130.2651,130.0087,130.233,69800.0
2013-06-20 09:45:00,162.56,162.9,162.55,162.86,71900.0,130.2731,130.5456,130.2651,130.5135,71900.0
2013-06-20 09:50:00,162.85,162.91,162.71,162.84,46400.0,130.5055,130.5536,130.3933,130.4975,46400.0
2013-06-20 09:55:00,162.8,162.8,162.53,162.53,39900.0,130.4655,130.4655,130.2491,130.2491,39900.0
2013-06-20 10:00:00,162.54,162.83,162.38,162.45,123700.0,130.2571,130.4895,130.1289,130.185,123700.0
2013-06-20 10:05:00,162.39,162.58,162.31,162.47,143000.0,130.1369,130.2891,130.0728,130.201,143000.0
2013-06-20 10:10:00,162.49,162.49,162.02,162.17,97200.0,130.217,130.217,129.8404,129.9606,97200.0
2013-06-20 10:15:00,162.15,162.19,161.74,162.01,126100.0,129.9446,129.9766,129.616,129.8324,126100.0
2013-06-20 10:20:00,162.0,162.23,161.92,162.11,71900.0,129.8243,130.0087,129.7602,129.9125,71900.0
2013-06-20 10:25:00,162.1,162.18,161.79,161.85,48100.0,129.9045,129.9686,129.6561,129.7041,48100.0
2013-06-20 10:30:00,161.84,161.85,161.52,161.53,80800.0,129.6961,129.7041,129.4397,129.4477,80800.0
2013-06-20 10:35:00,161.51,161.82,161.47,161.69,65400.0,129.4317,129.6801,129.3996,129.5759,65400.0
2013-06-20 10:40:00,161.68,161.88,161.56,161.84,56800.0,129.5679,129.7282,129.4717,129.6961,56800.0
2013-06-20 10:45:00,161.84,162.0,161.69,161.96,46300.0,129.6961,129.8243,129.5759,129.7923,46300.0
2013-06-20 10:50:00,161.94,162.09,161.93,162.04,59600.0,129.7763,129.8965,129.7682,129.8564,59600.0
2013-06-20 10:55:00,162.03,162.05,161.87,161.9,46100.0,129.8484,129.8644,129.7202,129.7442,46100.0
2013-06-20 11:00:00,161.91,161.94,161.65,161.69,66000.0,129.7522,129.7763,129.5439,129.5759,66000.0
2013-06-20 11:05:00,161.69,161.73,161.42,161.43,68700.0,129.5759,129.608,129.3595,129.3676,68700.0
2013-06-20 11:10:00,161.43,161.69,161.39,161.61,50000.0,129.3676,129.5759,129.3355,129.5118,50000.0
2013-06-20 11:15:00,161.58,161.6,161.3,161.36,57200.0,129.4878,129.5038,129.2634,129.3115,57200.0
2013-06-20 11:20:00,161.39,161.61,161.37,161.48,33500.0,129.3355,129.5118,129.3195,129.4076,33500.0
2013-06-20 11:25:00,161.48,161.65,161.48,161.62,22900.0,129.4076,129.5439,129.4076,129.5198,22900.0
2013-06-20 11:30:00,161.62,161.7,161.46,161.51,93700.0,129.5198,129.5839,129.3916,129.4317,93700.0
2013-06-20 11:35:00,161.53,161.81,161.49,161.8,45900.0,129.4477,129.6721,129.4156,129.6641,45900.0
2013-06-20 11:40:00,161.81,161.85,161.68,161.69,64600.0,129.6721,129.7041,129.5679,129.5759,64600.0
2013-06-20 11:45:00,161.69,161.81,161.59,161.73,102600.0,129.5759,129.6721,129.4958,129.608,102600.0
2013-06-20 11:50:00,161.74,161.92,161.74,161.91,36000.0,129.616,129.7602,129.616,129.7522,36000.0
2013-06-20 11:55:00,161.9,162.0,161.86,161.86,49300.0,129.7442,129.8243,129.7121,129.7121,49300.0
2013-06-20 12:00:00,161.86,162.08,161.86,161.96,73500.0,129.7121,129.8885,129.7121,129.7923,73500.0
2013-06-20 12:05:00,161.95,162.05,161.91,162.01,35800.0,129.7843,129.8644,129.7522,129.8324,35800.0
2013-06-20 12:10:00,162.01,162.17,162.01,162.15,65600.0,129.8324,129.9606,129.8324,129.9446,65600.0
2013-06-20 12:15:00,162.14,162.16,161.97,162.04,141000.0,129.9365,129.9526,129.8003,129.8564,141000.0
2013-06-20 12:20:00,162.05,162.1,161.97,162.09,22000.0,129.8644,129.9045,129.8003,129.8965,22000.0
2013-06-20 12:25:00,162.11,162.15,161.92,161.97,41600.0,129.9125,129.9446,129.7602,129.8003,41600.0
2013-06-20 12:30:00,161.99,162.3,161.97,162.02,75600.0,129.8163,130.0648,129.8003,129.8404,75600.0
2013-06-20 12:35:00,162.03,162.08,161.91,161.91,49000.0,129.8484,129.8885,129.7522,129.7522,49000.0
2013-06-20 12:40:00,161.9,161.93,161.79,161.88,44000.0,129.7442,129.7682,129.6561,129.7282,44000.0
2013-06-20 12:45:00,161.91,161.92,161.77,161.81,29900.0,129.7522,129.7602,129.64,129.6721,29900.0
2013-06-20 12:50:00,161.82,161.88,161.63,161.67,67400.0,129.6801,129.7282,129.5278,129.5599,67400.0
2013-06-20 12:55:00,161.69,161.77,161.66,161.66,45600.0,129.5759,129.64,129.5519,129.5519,45600.0
2013-06-20 13:00:00,161.66,161.76,161.59,161.64,64400.0,129.5519,129.632,129.4958,129.5358,64400.0
2013-06-20 13:05:00,161.64,161.86,161.6,161.85,38600.0,129.5358,129.7121,129.5038,129.7041,38600.0
2013-06-20 13:10:00,161.83,161.89,161.73,161.73,35000.0,129.6881,129.7362,129.608,129.608,35000.0
2013-06-20 13:15:00,161.76,161.78,161.3,161.4,123700.0,129.632,129.648,129.2634,129.3435,123700.0
2013-06-20 13:20:00,161.4,161.48,161.31,161.46,59400.0,129.3435,129.4076,129.2714,129.3916,59400.0
2013-06-20 13:25:00,161.44,161.54,161.38,161.52,40300.0,129.3756,129.4557,129.3275,129.4397,40300.0
2013-06-20 13:30:00,161.54,161.64,161.44,161.64,50500.0,129.4557,129.5358,129.3756,129.5358,50500.0
2013-06-20 13:35:00,161.64,161.66,161.4,161.49,46300.0,129.5358,129.5519,129.3435,129.4156,46300.0
2013-06-20 13:40:00,161.47,161.68,161.42,161.66,57500.0,129.3996,129.5679,129.3595,129.5519,57500.0
2013-06-20 13:45:00,161.66,161.81,161.52,161.73,139800.0,129.5519,129.6721,129.4397,129.608,139800.0
2013-06-20 13:50:00,161.71,161.75,161.52,161.66,79200.0,129.5919,129.624,129.4397,129.5519,79200.0
2013-06-20 13:55:00,161.67,161.74,161.49,161.69,67700.0,129.5599,129.616,129.4156,129.5759,67700.0
2013-06-20 14:00:00,161.7,161.75,161.41,161.67,86800.0,129.5839,129.624,129.3515,129.5599,86800.0
2013-06-20 14:05:00,161.64,161.67,161.47,161.5,57600.0,129.5358,129.5599,129.3996,129.4237,57600.0
2013-06-20 14:10:00,161.49,161.51,161.18,161.28,112300.0,129.4156,129.4317,129.1672,129.2473,112300.0
2013-06-20 14:15:00,161.27,161.46,161.23,161.26,97100.0,129.2393,129.3916,129.2073,129.2313,97100.0
2013-06-20 14:20:00,161.27,161.29,160.84,160.97,343000.0,129.2393,129.2554,128.8947,128.9989,343000.0
2013-06-20 14:25:00,160.94,161.17,160.66,160.71,144100.0,128.9749,129.1592,128.7505,128.7906,144100.0
2013-06-20 14:30:00,160.72,160.83,160.62,160.79,193500.0,128.7986,128.8867,128.7184,128.8547,193500.0
2013-06-20 14:35:00,160.77,160.84,160.7,160.71,46200.0,128.8386,128.8947,128.7825,128.7906,46200.0
2013-06-20 14:40:00,160.73,160.92,160.72,160.89,51300.0,128.8066,128.9588,128.7986,128.9348,51300.0
2013-06-20 14:45:00,160.87,160.91,160.73,160.73,46200.0,128.9188,128.9508,128.8066,128.8066,46200.0
2013-06-20 14:50:00,160.74,160.74,160.39,160.44,154300.0,128.8146,128.8146,128.5341,128.5742,154300.0
2013-06-20 14:55:00,160.42,160.5,160.16,160.22,132800.0,128.5582,128.6223,128.3498,128.3979,132800.0
2013-06-20 15:00:00,160.2,160.43,160.1,160.29,290400.0,128.3818,128.5662,128.3017,128.454,290400.0
2013-06-20 15:05:00,160.29,161.3,160.29,160.71,451000.0,128.454,129.2634,128.454,128.7906,451000.0
2013-06-20 15:10:00,160.73,160.73,160.43,160.49,49300.0,128.8066,128.8066,128.5662,128.6143,49300.0
2013-06-20 15:15:00,160.43,160.53,160.28,160.29,74600.0,128.5662,128.6463,128.446,128.454,74600.0
2013-06-20 15:20:00,160.28,160.32,160.04,160.19,72200.0,128.446,128.478,128.2536,128.3738,72200.0
2013-06-20 15:25:00,160.17,160.31,160.17,160.27,66700.0,128.3578,128.47,128.3578,128.4379,66700.0
2013-06-20 15:30:00,160.26,160.32,159.99,160.01,96700.0,128.4299,128.478,128.2136,128.2296,96700.0
2013-06-20 15:35:00,160.0,160.14,159.97,159.98,90800.0,128.2216,128.3338,128.1975,128.2055,90800.0
2013-06-20 15:40:00,159.95,160.08,159.91,160.03,146200.0,128.1815,128.2857,128.1494,128.2456,146200.0
2013-06-20 15:45:00,159.99,160.08,159.77,160.02,131700.0,128.2136,128.2857,128.0373,128.2376,131700.0
2013-06-20 15:50:00,160.02,160.37,159.98,160.32,110300.0,128.2376,128.5181,128.2055,128.478,110300.0
2013-06-20 15:55:00,160.32,160.64,160.19,160.19,354800.0,128.478,128.7345,128.3738,128.3738,354800.0
2013-06-21 09:30:00,161.28,161.42,161.1,161.2,379400.0,129.2473,129.3595,129.1031,129.1832,379400.0
2013-06-21 09:35:00,161.17,161.27,160.93,160.97,174000.0,129.1592,129.2393,128.9669,128.9989,174000.0
2013-06-21 09:40:00,160.92,161.12,160.77,161.12,83600.0,128.9588,129.1191,128.8386,129.1191,83600.0
2013-06-21 09:45:00,161.1,161.34,161.0,161.2,104400.0,129.1031,129.2954,129.023,129.1832,104400.0
2013-06-21 09:50:00,161.2,161.2,160.81,160.89,163500.0,129.1832,129.1832,128.8707,128.9348,163500.0
2013-06-21 09:55:00,160.89,161.04,160.73,160.74,101300.0,128.9348,129.055,128.8066,128.8146,101300.0
2013-06-21 10:00:00,160.72,161.15,160.7,161.05,97900.0,128.7986,129.1432,128.7825,129.063,97900.0
2013-06-21 10:05:00,161.03,161.03,160.79,160.88,84400.0,129.047,129.047,128.8547,128.9268,84400.0
2013-06-21 10:10:00,160.86,160.86,160.63,160.67,68000.0,128.9108,128.9108,128.7264,128.7585,68000.0
2013-06-21 10:15:00,160.68,160.76,160.43,160.5,91700.0,128.7665,128.8306,128.5662,128.6223,91700.0
2013-06-21 10:20:00,160.5,160.64,160.46,160.55,79100.0,128.6223,128.7345,128.5902,128.6623,79100.0
2013-06-21 10:25:00,160.49,160.51,160.3,160.41,64600.0,128.6143,128.6303,128.462,128.5501,64600.0
2013-06-21 10:30:00,160.42,160.42,160.16,160.18,59400.0,128.5582,128.5582,128.3498,128.3658,59400.0
2013-06-21 10:35:00,160.19,160.26,159.95,160.13,111500.0,128.3738,128.4299,128.1815,128.3258,111500.0
2013-06-21 10:40:00,160.1,160.18,159.88,160.12,89300.0,128.3017,128.3658,128.1254,128.3177,89300.0
2013-06-21 10:45:00,160.13,160.41,160.13,160.32,111200.0,128.3258,128.5501,128.3258,128.478,111200.0
2013-06-21 10:50:00,160.34,160.6,160.29,160.57,99000.0,128.494,128.7024,128.454,128.6784,99000.0
2013-06-21 10:55:00,160.57,160.61,160.32,160.4,67900.0,128.6784,128.7104,128.478,128.5421,67900.0
2013-06-21 11:00:00,160.39,160.52,160.13,160.18,70900.0,128.5341,128.6383,128.3258,128.3658,70900.0
2013-06-21 11:05:00,160.19,160.35,160.0,160.24,70400.0,128.3738,128.5021,128.2216,128.4139,70400.0
2013-06-21 11:10:00,160.26,160.3,159.87,159.9,87200.0,128.4299,128.462,128.1174,128.1414,87200.0
2013-06-21 11:15:00,159.88,160.23,159.87,160.14,42100.0,128.1254,128.4059,128.1174,128.3338,42100.0
2013-06-21 11:20:00,160.17,160.17,159.7,159.81,154100.0,128.3578,128.3578,127.9812,128.0693,154100.0
2013-06-21 11:25:00,159.79,159.79,159.4,159.5,80900.0,128.0533,128.0533,127.7407,127.8209,80900.0
2013-06-21 11:30:00,159.45,159.45,159.12,159.16,78300.0,127.7808,127.7808,127.5164,127.5484,78300.0
2013-06-21 11:35:00,159.16,159.56,159.16,159.31,69300.0,127.5484,127.869,127.5484,127.6686,69300.0
2013-06-21 11:40:00,159.35,159.5,159.2,159.31,67400.0,127.7007,127.8209,127.5805,127.6686,67400.0
2013-06-21 11:45:00,159.31,159.49,159.28,159.41,25700.0,127.6686,127.8129,127.6446,127.7488,25700.0
2013-06-21 11:50:00,159.42,159.43,159.14,159.18,31700.0,127.7568,127.7648,127.5324,127.5644,31700.0
2013-06-21 11:55:00,159.18,159.46,159.18,159.32,66200.0,127.5644,127.7888,127.5644,127.6766,66200.0
2013-06-21 12:00:00,159.34,159.78,159.34,159.74,93200.0,127.6927,128.0453,127.6927,128.0132,93200.0
2013-06-21 12:05:00,159.74,159.81,159.6,159.6,77600.0,128.0132,128.0693,127.901,127.901,77600.0
2013-06-21 12:10:00,159.61,159.75,159.52,159.52,75700.0,127.909,128.0212,127.8369,127.8369,75700.0
2013-06-21 12:15:00,159.53,159.56,159.38,159.5,50200.0,127.8449,127.869,127.7247,127.8209,50200.0
2013-06-21 12:20:00,159.52,159.52,159.2,159.29,40600.0,127.8369,127.8369,127.5805,127.6526,40600.0
2013-06-21 12:25:00,159.3,159.42,159.28,159.4,12400.0,127.6606,127.7568,127.6446,127.7407,12400.0
2013-06-21 12:30:00,159.43,159.47,159.34,159.35,15000.0,127.7648,127.7968,127.6927,127.7007,15000.0
2013-06-21 12:35:00,159.33,159.59,159.33,159.51,30300.0,127.6846,127.893,127.6846,127.8289,30300.0
2013-06-21 12:40:00,159.49,159.9,159.42,159.84,112900.0,127.8129,128.1414,127.7568,128.0934,112900.0
2013-06-21 12:45:00,159.82,160.33,159.76,160.2,113500.0,128.0773,128.486,128.0292,128.3818,113500.0
2013-06-21 12:50:00,160.19,160.23,159.98,160.12,81700.0,128.3738,128.4059,128.2055,128.3177,81700.0
2013-06-21 12:55:00,160.06,160.54,159.99,160.54,87200.0,128.2697,128.6543,128.2136,128.6543,87200.0
2013-06-21 13:00:00,160.57,160.58,160.19,160.33,79200.0,128.6784,128.6864,128.3738,128.486,79200.0
2013-06-21 13:05:00,160.33,160.63,160.25,160.63,28000.0,128.486,128.7264,128.4219,128.7264,28000.0
2013-06-21 13:10:00,160.62,160.74,160.56,160.74,62500.0,128.7184,128.8146,128.6703,128.8146,62500.0
2013-06-21 13:15:00,160.74,160.88,160.65,160.66,185100.0,128.8146,128.9268,128.7425,128.7505,185100.0
2013-06-21 13:20:00,160.66,160.67,160.38,160.39,21400.0,128.7505,128.7585,128.5261,128.5341,21400.0
2013-06-21 13:25:00,160.43,160.56,160.37,160.48,56600.0,128.5662,128.6703,128.5181,128.6062,56600.0
2013-06-21 13:30:00,160.51,160.73,160.44,160.68,103800.0,128.6303,128.8066,128.5742,128.7665,103800.0
2013-06-21 13:35:00,160.64,160.72,160.5,160.65,62900.0,128.7345,128.7986,128.6223,128.7425,62900.0
2013-06-21 13:40:00,160.65,160.73,160.47,160.54,75700.0,128.7425,128.8066,128.5982,128.6543,75700.0
2013-06-21 13:45:00,160.52,160.63,160.33,160.41,118400.0,128.6383,128.7264,128.486,128.5501,118400.0
2013-06-21 13:50:00,160.4,160.48,160.1,160.2,130200.0,128.5421,128.6062,128.3017,128.3818,130200.0
2013-06-21 13:55:00,160.18,160.22,159.95,160.09,101300.0,128.3658,128.3979,128.1815,128.2937,101300.0
2013-06-21 14:00:00,160.09,160.22,160.0,160.05,83800.0,128.2937,128.3979,128.2216,128.2616,83800.0
2013-06-21 14:05:00,160.06,160.06,159.89,159.98,87400.0,128.2697,128.2697,128.1334,128.2055,87400.0
2013-06-21 14:10:00,159.98,160.23,159.97,160.19,98500.0,128.2055,128.4059,128.1975,128.3738,98500.0
2013-06-21 14:15:00,160.21,160.43,160.21,160.41,125600.0,128.3899,128.5662,128.3899,128.5501,125600.0
2013-06-21 14:20:00,160.38,160.39,160.2,160.26,105900.0,128.5261,128.5341,128.3818,128.4299,105900.0
2013-06-21 14:25:00,160.27,160.53,160.23,160.47,57900.0,128.4379,128.6463,128.4059,128.5982,57900.0
2013-06-21 14:30:00,160.45,160.54,160.31,160.52,49100.0,128.5822,128.6543,128.47,128.6383,49100.0
2013-06-21 14:35:00,160.55,160.68,160.4,160.58,86500.0,128.6623,128.7665,128.5421,128.6864,86500.0
2013-06-21 14:40:00,160.59,160.59,160.3,160.37,40900.0,128.6944,128.6944,128.462,128.5181,40900.0
2013-06-21 14:45:00,160.38,160.59,160.38,160.45,22700.0,128.5261,128.6944,128.5261,128.5822,22700.0
2013-06-21 14:50:00,160.47,160.57,160.42,160.56,18600.0,128.5982,128.6784,128.5582,128.6703,18600.0
2013-06-21 14:55:00,160.51,160.73,160.37,160.71,46400.0,128.6303,128.8066,128.5181,128.7906,46400.0
2013-06-21 15:00:00,160.73,160.84,160.63,160.78,39300.0,128.8066,128.8947,128.7264,128.8467,39300.0
2013-06-21 15:05:00,160.82,161.1,160.78,161.0,56200.0,128.8787,129.1031,128.8467,129.023,56200.0
2013-06-21 15:10:00,161.01,161.23,161.0,161.09,69400.0,129.031,129.2073,129.023,129.0951,69400.0
2013-06-21 15:15:00,161.1,161.22,160.94,160.95,87000.0,129.1031,129.1993,128.9749,128.9829,87000.0
2013-06-21 15:20:00,160.91,161.11,160.91,161.05,71800.0,128.9508,129.1111,128.9508,129.063,71800.0
2013-06-21 15:25:00,161.08,161.18,161.01,161.1,43700.0,129.0871,129.1672,129.031,129.1031,43700.0
2013-06-21 15:30:00,161.2,161.22,160.98,160.98,57300.0,129.1832,129.1993,129.0069,129.0069,57300.0
2013-06-21 15:35:00,160.97,161.12,160.96,160.98,53400.0,128.9989,129.1191,128.9909,129.0069,53400.0
2013-06-21 15:40:00,160.99,161.0,160.68,160.69,217200.0,129.0149,129.023,128.7665,128.7745,217200.0
2013-06-21 15:45:00,160.69,160.82,160.48,160.77,122700.0,128.7745,128.8787,128.6062,128.8386,122700.0
2013-06-21 15:50:00,160.76,160.83,160.54,160.72,79600.0,128.8306,128.8867,128.6543,128.7986,79600.0
2013-06-21 15:55:00,160.7,160.77,160.54,160.71,303800.0,128.7825,128.8386,128.6543,128.7906,303800.0
2013-06-24 09:30:00,159.02,159.1,158.62,158.74,214000.0,127.4362,127.5003,127.1157,127.2118,214000.0
2013-06-24 09:35:00,158.72,158.77,158.21,158.21,334800.0,127.1958,127.2359,126.7871,126.7871,334800.0
2013-06-24 09:40:00,158.19,158.49,158.16,158.49,84000.0,126.7711,127.0115,126.747,127.0115,84000.0
2013-06-24 09:45:00,158.51,158.72,158.36,158.66,67900.0,127.0275,127.1958,126.9073,127.1477,67900.0
2013-06-24 09:50:00,158.7,158.75,158.19,158.26,92500.0,127.1798,127.2198,126.7711,126.8272,92500.0
2013-06-24 09:55:00,158.21,158.26,157.96,158.06,159900.0,126.7871,126.8272,126.5867,126.6669,159900.0
2013-06-24 10:00:00,158.04,158.05,157.69,157.98,126300.0,126.6509,126.6589,126.3704,126.6028,126300.0
2013-06-24 10:05:00,157.94,158.07,157.86,158.02,65200.0,126.5707,126.6749,126.5066,126.6348,65200.0
2013-06-24 10:10:00,158.01,158.15,157.91,158.02,44600.0,126.6268,126.739,126.5467,126.6348,44600.0
2013-06-24 10:15:00,157.99,158.17,157.94,158.15,51000.0,126.6108,126.755,126.5707,126.739,51000.0
2013-06-24 10:20:00,158.13,158.13,157.82,157.82,64400.0,126.723,126.723,126.4746,126.4746,64400.0
2013-06-24 10:25:00,157.81,158.01,157.68,157.87,57600.0,126.4665,126.6268,126.3624,126.5146,57600.0
2013-06-24 10:30:00,157.87,158.0,157.63,157.77,83500.0,126.5146,126.6188,126.3223,126.4345,83500.0
2013-06-24 10:35:00,157.77,158.22,157.77,158.19,63500.0,126.4345,126.7951,126.4345,126.7711,63500.0
2013-06-24 10:40:00,158.18,158.34,158.07,158.32,59900.0,126.7631,126.8913,126.6749,126.8752,59900.0
2013-06-24 10:45:00,158.32,158.45,158.12,158.39,95700.0,126.8752,126.9794,126.715,126.9313,95700.0
2013-06-24 10:50:00,158.41,158.46,158.24,158.39,55600.0,126.9474,126.9874,126.8111,126.9313,55600.0
2013-06-24 10:55:00,158.38,158.52,158.19,158.19,117300.0,126.9233,127.0355,126.7711,126.7711,117300.0
2013-06-24 11:00:00,158.21,158.34,158.18,158.22,67600.0,126.7871,126.8913,126.7631,126.7951,67600.0
2013-06-24 11:05:00,158.21,158.3,158.06,158.25,27900.0,126.7871,126.8592,126.6669,126.8191,27900.0
2013-06-24 11:10:00,158.2,158.3,157.94,157.97,51400.0,126.7791,126.8592,126.5707,126.5948,51400.0
2013-06-24 11:15:00,157.97,158.04,157.76,157.77,40400.0,126.5948,126.6509,126.4265,126.4345,40400.0
2013-06-24 11:20:00,157.76,157.78,157.42,157.52,59700.0,126.4265,126.4425,126.154,126.2341,59700.0
2013-06-24 11:25:00,157.53,157.6,157.39,157.41,59300.0,126.2422,126.2982,126.13,126.146,59300.0
2013-06-24 11:30:00,157.42,157.81,157.42,157.67,121200.0,126.154,126.4665,126.154,126.3543,121200.0
2013-06-24 11:35:00,157.68,157.75,157.54,157.7,38400.0,126.3624,126.4185,126.2502,126.3784,38400.0
2013-06-24 11:40:00,157.7,157.92,157.66,157.67,51200.0,126.3784,126.5547,126.3463,126.3543,51200.0
2013-06-24 11:45:00,157.67,157.79,157.57,157.7,55900.0,126.3543,126.4505,126.2742,126.3784,55900.0
2013-06-24 11:50:00,157.71,157.95,157.69,157.83,35900.0,126.3864,126.5787,126.3704,126.4826,35900.0
2013-06-24 11:55:00,157.84,157.97,157.7,157.86,55000.0,126.4906,126.5948,126.3784,126.5066,55000.0
2013-06-24 12:00:00,157.85,158.05,157.65,157.72,51200.0,126.4986,126.6589,126.3383,126.3944,51200.0
2013-06-24 12:05:00,157.65,157.69,157.48,157.54,55300.0,126.3383,126.3704,126.2021,126.2502,55300.0
2013-06-24 12:10:00,157.52,157.63,157.4,157.55,37300.0,126.2341,126.3223,126.138,126.2582,37300.0
2013-06-24 12:15:00,157.56,157.67,157.45,157.45,42800.0,126.2662,126.3543,126.178,126.178,42800.0
2013-06-24 12:20:00,157.42,157.52,157.35,157.52,108400.0,126.154,126.2341,126.0979,126.2341,108400.0
2013-06-24 12:25:00,157.52,157.9,157.42,157.78,177800.0,126.2341,126.5387,126.154,126.4425,177800.0
2013-06-24 12:30:00,157.79,158.06,157.79,157.98,172000.0,126.4505,126.6669,126.4505,126.6028,172000.0
2013-06-24 12:35:00,157.99,158.12,157.87,157.9,174500.0,126.6108,126.715,126.5146,126.5387,174500.0
2013-06-24 12:40:00,157.91,158.08,157.86,158.0,81900.0,126.5467,126.6829,126.5066,126.6188,81900.0
2013-06-24 12:45:00,158.0,158.12,157.92,157.92,48000.0,126.6188,126.715,126.5547,126.5547,48000.0
2013-06-24 12:50:00,157.9,158.07,157.84,158.07,28100.0,126.5387,126.6749,126.4906,126.6749,28100.0
2013-06-24 12:55:00,158.05,158.24,157.97,158.22,53700.0,126.6589,126.8111,126.5948,126.7951,53700.0
2013-06-24 13:00:00,158.21,158.28,158.13,158.21,36100.0,126.7871,126.8432,126.723,126.7871,36100.0
2013-06-24 13:05:00,158.24,158.25,157.95,158.02,69100.0,126.8111,126.8191,126.5787,126.6348,69100.0
2013-06-24 13:10:00,158.02,158.51,157.99,158.47,271500.0,126.6348,127.0275,126.6108,126.9955,271500.0
2013-06-24 13:15:00,158.48,158.6,158.3,158.59,103300.0,127.0035,127.0996,126.8592,127.0916,103300.0
2013-06-24 13:20:00,158.61,158.66,158.45,158.61,73800.0,127.1076,127.1477,126.9794,127.1076,73800.0
2013-06-24 13:25:00,158.61,158.62,158.34,158.58,90000.0,127.1076,127.1157,126.8913,127.0836,90000.0
2013-06-24 13:30:00,158.59,158.74,158.52,158.55,85600.0,127.0916,127.2118,127.0355,127.0596,85600.0
2013-06-24 13:35:00,158.56,158.69,157.95,158.64,194600.0,127.0676,127.1718,126.5787,127.1317,194600.0
2013-06-24 13:40:00,158.65,158.93,158.65,158.93,87900.0,127.1397,127.3641,127.1397,127.3641,87900.0
2013-06-24 13:45:00,158.95,158.98,158.63,158.66,90200.0,127.3801,127.4042,127.1237,127.1477,90200.0
2013-06-24 13:50:00,158.68,158.68,158.52,158.61,43000.0,127.1637,127.1637,127.0355,127.1076,43000.0
2013-06-24 13:55:00,158.61,158.93,158.56,158.93,39200.0,127.1076,127.3641,127.0676,127.3641,39200.0
2013-06-24 14:00:00,158.92,159.17,158.75,159.08,115000.0,127.3561,127.5564,127.2198,127.4843,115000.0
2013-06-24 14:05:00,159.1,159.48,159.1,159.42,76200.0,127.5003,127.8049,127.5003,127.7568,76200.0
2013-06-24 14:10:00,159.46,159.57,159.29,159.29,75700.0,127.7888,127.877,127.6526,127.6526,75700.0
2013-06-24 14:15:00,159.27,159.47,159.27,159.47,19500.0,127.6366,127.7968,127.6366,127.7968,19500.0
2013-06-24 14:20:00,159.47,159.69,159.45,159.5,51600.0,127.7968,127.9731,127.7808,127.8209,51600.0
2013-06-24 14:25:00,159.47,159.72,159.46,159.65,37500.0,127.7968,127.9972,127.7888,127.9411,37500.0
2013-06-24 14:30:00,159.63,159.83,159.62,159.78,29800.0,127.9251,128.0853,127.917,128.0453,29800.0
2013-06-24 14:35:00,159.77,160.05,159.67,160.01,44800.0,128.0373,128.2616,127.9571,128.2296,44800.0
2013-06-24 14:40:00,160.03,160.06,159.74,159.83,71300.0,128.2456,128.2697,128.0132,128.0853,71300.0
2013-06-24 14:45:00,159.85,159.91,159.63,159.83,37900.0,128.1014,128.1494,127.9251,128.0853,37900.0
2013-06-24 14:50:00,159.85,159.99,159.67,159.75,61500.0,128.1014,128.2136,127.9571,128.0212,61500.0
2013-06-24 14:55:00,159.72,159.75,159.4,159.55,140300.0,127.9972,128.0212,127.7407,127.8609,140300.0
2013-06-24 15:00:00,159.53,159.74,159.45,159.62,70500.0,127.8449,128.0132,127.7808,127.917,70500.0
2013-06-24 15:05:00,159.63,159.83,159.61,159.67,83300.0,127.9251,128.0853,127.909,127.9571,83300.0
2013-06-24 15:10:00,159.67,159.78,159.52,159.52,23300.0,127.9571,128.0453,127.8369,127.8369,23300.0
2013-06-24 15:15:00,159.51,159.55,159.18,159.27,40600.0,127.8289,127.8609,127.5644,127.6366,40600.0
2013-06-24 15:20:00,159.25,159.48,159.22,159.28,43000.0,127.6205,127.8049,127.5965,127.6446,43000.0
2013-06-24 15:25:00,159.39,159.39,159.17,159.26,57900.0,127.7327,127.7327,127.5564,127.6285,57900.0
2013-06-24 15:30:00,159.2,159.51,159.2,159.21,139100.0,127.5805,127.8289,127.5805,127.5885,139100.0
2013-06-24 15:35:00,159.2,159.62,159.2,159.59,46100.0,127.5805,127.917,127.5805,127.893,46100.0
2013-06-24 15:40:00,159.58,159.6,159.32,159.38,68100.0,127.885,127.901,127.6766,127.7247,68100.0
2013-06-24 15:45:00,159.35,159.35,158.88,159.02,97400.0,127.7007,127.7007,127.324,127.4362,97400.0
2013-06-24 15:50:00,159.0,159.29,158.95,159.22,80700.0,127.4202,127.6526,127.3801,127.5965,80700.0
2013-06-24 15:55:00,159.22,159.22,158.64,158.64,208100.0,127.5965,127.5965,127.1317,127.1317,208100.0
2013-06-25 09:30:00,160.13,160.26,160.0,160.11,250900.0,128.3258,128.4299,128.2216,128.3097,250900.0
2013-06-25 09:35:00,160.11,160.11,159.66,159.94,103100.0,128.3097,128.3097,127.9491,128.1735,103100.0
2013-06-25 09:40:00,159.92,160.24,159.92,160.09,61400.0,128.1575,128.4139,128.1575,128.2937,61400.0
2013-06-25 09:45:00,160.13,160.18,159.77,159.77,40800.0,128.3258,128.3658,128.0373,128.0373,40800.0
2013-06-25 09:50:00,159.78,159.88,159.54,159.54,87800.0,128.0453,128.1254,127.8529,127.8529,87800.0
2013-06-25 09:55:00,159.41,159.64,159.35,159.6,68300.0,127.7488,127.9331,127.7007,127.901,68300.0
2013-06-25 10:00:00,159.63,159.85,159.41,159.72,131900.0,127.9251,128.1014,127.7488,127.9972,131900.0
2013-06-25 10:05:00,159.72,159.72,159.2,159.67,144500.0,127.9972,127.9972,127.5805,127.9571,144500.0
2013-06-25 10:10:00,159.65,159.71,159.36,159.51,105600.0,127.9411,127.9892,127.7087,127.8289,105600.0
2013-06-25 10:15:00,159.54,159.62,159.05,159.15,123700.0,127.8529,127.917,127.4603,127.5404,123700.0
2013-06-25 10:20:00,159.16,159.5,159.16,159.48,72100.0,127.5484,127.8209,127.5484,127.8049,72100.0
2013-06-25 10:25:00,159.49,159.59,159.33,159.49,60700.0,127.8129,127.893,127.6846,127.8129,60700.0
2013-06-25 10:30:00,159.44,159.55,159.29,159.46,48300.0,127.7728,127.8609,127.6526,127.7888,48300.0
2013-06-25 10:35:00,159.46,159.74,159.27,159.68,113400.0,127.7888,128.0132,127.6366,127.9651,113400.0
2013-06-25 10:40:00,159.67,159.78,159.58,159.63,54700.0,127.9571,128.0453,127.885,127.9251,54700.0
2013-06-25 10:45:00,159.67,159.97,159.67,159.97,26700.0,127.9571,128.1975,127.9571,128.1975,26700.0
2013-06-25 10:50:00,159.96,160.05,159.87,160.05,29300.0,128.1895,128.2616,128.1174,128.2616,29300.0
2013-06-25 10:55:00,160.07,160.12,159.99,160.01,48400.0,128.2777,128.3177,128.2136,128.2296,48400.0
2013-06-25 11:00:00,160.01,160.01,159.84,159.97,39200.0,128.2296,128.2296,128.0934,128.1975,39200.0
2013-06-25 11:05:00,159.97,160.24,159.94,160.22,36800.0,128.1975,128.4139,128.1735,128.3979,36800.0
2013-06-25 11:10:00,160.22,160.24,160.04,160.08,18200.0,128.3979,128.4139,128.2536,128.2857,18200.0
2013-06-25 11:15:00,160.09,160.11,159.93,159.96,19400.0,128.2937,128.3097,128.1655,128.1895,19400.0
2013-06-25 11:20:00,159.96,160.02,159.85,159.85,18500.0,128.1895,128.2376,128.1014,128.1014,18500.0
2013-06-25 11:25:00,159.84,159.88,159.7,159.81,51000.0,128.0934,128.1254,127.9812,128.0693,51000.0
2013-06-25 11:30:00,159.86,160.0,159.79,159.93,52100.0,128.1094,128.2216,128.0533,128.1655,52100.0
2013-06-25 11:35:00,159.92,160.04,159.9,159.96,25400.0,128.1575,128.2536,128.1414,128.1895,25400.0
2013-06-25 11:40:00,159.97,160.09,159.75,159.86,109900.0,128.1975,128.2937,128.0212,128.1094,109900.0
2013-06-25 11:45:00,159.85,159.85,159.63,159.8,48200.0,128.1014,128.1014,127.9251,128.0613,48200.0
2013-06-25 11:50:00,159.8,159.98,159.8,159.92,25800.0,128.0613,128.2055,128.0613,128.1575,25800.0
2013-06-25 11:55:00,159.92,160.08,159.88,160.03,18000.0,128.1575,128.2857,128.1254,128.2456,18000.0
2013-06-25 12:00:00,160.04,160.09,159.95,160.03,30000.0,128.2536,128.2937,128.1815,128.2456,30000.0
2013-06-25 12:05:00,160.05,160.18,160.05,160.15,44900.0,128.2616,128.3658,128.2616,128.3418,44900.0
2013-06-25 12:10:00,160.17,160.19,160.11,160.18,18900.0,128.3578,128.3738,128.3097,128.3658,18900.0
2013-06-25 12:15:00,160.17,160.2,160.1,160.19,51400.0,128.3578,128.3818,128.3017,128.3738,51400.0
2013-06-25 12:20:00,160.19,160.2,160.04,160.11,24300.0,128.3738,128.3818,128.2536,128.3097,24300.0
2013-06-25 12:25:00,160.11,160.14,160.02,160.08,19400.0,128.3097,128.3338,128.2376,128.2857,19400.0
2013-06-25 12:30:00,160.08,160.34,160.06,160.3,62600.0,128.2857,128.494,128.2697,128.462,62600.0
2013-06-25 12:35:00,160.29,160.31,160.15,160.23,38300.0,128.454,128.47,128.3418,128.4059,38300.0
2013-06-25 12:40:00,160.23,160.3,160.12,160.22,43300.0,128.4059,128.462,128.3177,128.3979,43300.0
2013-06-25 12:45:00,160.21,160.25,160.12,160.19,58100.0,128.3899,128.4219,128.3177,128.3738,58100.0
2013-06-25 12:50:00,160.19,160.21,160.16,160.17,28300.0,128.3738,128.3899,128.3498,128.3578,28300.0
2013-06-25 12:55:00,160.18,160.18,160.05,160.07,28800.0,128.3658,128.3658,128.2616,128.2777,28800.0
2013-06-25 13:00:00,160.07,160.19,160.07,160.18,18200.0,128.2777,128.3738,128.2777,128.3658,18200.0
2013-06-25 13:05:00,160.17,160.19,159.92,159.94,57100.0,128.3578,128.3738,128.1575,128.1735,57100.0
2013-06-25 13:10:00,159.94,160.07,159.87,160.07,61900.0,128.1735,128.2777,128.1174,128.2777,61900.0
2013-06-25 13:15:00,160.08,160.09,159.81,159.84,27300.0,128.2857,128.2937,128.0693,128.0934,27300.0
2013-06-25 13:20:00,159.83,159.83,159.68,159.78,47400.0,128.0853,128.0853,127.9651,128.0453,47400.0
2013-06-25 13:25:00,159.78,159.85,159.76,159.8,68800.0,128.0453,128.1014,128.0292,128.0613,68800.0
2013-06-25 13:30:00,159.8,159.84,159.67,159.79,66300.0,128.0613,128.0934,127.9571,128.0533,66300.0
2013-06-25 13:35:00,159.81,159.93,159.8,159.89,36500.0,128.0693,128.1655,128.0613,128.1334,36500.0
2013-06-25 13:40:00,159.89,160.11,159.82,160.03,80300.0,128.1334,128.3097,128.0773,128.2456,80300.0
2013-06-25 13:45:00,160.07,160.17,160.02,160.16,83800.0,128.2777,128.3578,128.2376,128.3498,83800.0
2013-06-25 13:50:00,160.13,160.14,160.0,160.06,99600.0,128.3258,128.3338,128.2216,128.2697,99600.0
2013-06-25 13:55:00,160.05,160.05,159.87,159.93,58900.0,128.2616,128.2616,128.1174,128.1655,58900.0
2013-06-25 14:00:00,159.9,160.06,159.79,159.95,72500.0,128.1414,128.2697,128.0533,128.1815,72500.0
2013-06-25 14:05:00,159.96,160.05,159.89,159.95,20000.0,128.1895,128.2616,128.1334,128.1815,20000.0
2013-06-25 14:10:00,159.98,160.12,159.97,160.1,95300.0,128.2055,128.3177,128.1975,128.3017,95300.0
2013-06-25 14:15:00,160.11,160.24,160.09,160.18,110500.0,128.3097,128.4139,128.2937,128.3658,110500.0
2013-06-25 14:20:00,160.18,160.19,159.96,160.04,51500.0,128.3658,128.3738,128.1895,128.2536,51500.0
2013-06-25 14:25:00,160.06,160.17,160.01,160.17,22300.0,128.2697,128.3578,128.2296,128.3578,22300.0
2013-06-25 14:30:00,160.13,160.38,160.05,160.35,60600.0,128.3258,128.5261,128.2616,128.5021,60600.0
2013-06-25 14:35:00,160.3,160.43,160.27,160.31,47600.0,128.462,128.5662,128.4379,128.47,47600.0
2013-06-25 14:40:00,160.31,160.33,160.2,160.2,33800.0,128.47,128.486,128.3818,128.3818,33800.0
2013-06-25 14:45:00,160.21,160.28,160.13,160.2,39000.0,128.3899,128.446,128.3258,128.3818,39000.0
2013-06-25 14:50:00,160.21,160.27,160.15,160.21,27800.0,128.3899,128.4379,128.3418,128.3899,27800.0
2013-06-25 14:55:00,160.22,160.3,160.07,160.13,55800.0,128.3979,128.462,128.2777,128.3258,55800.0
2013-06-25 15:00:00,160.12,160.27,160.1,160.17,65000.0,128.3177,128.4379,128.3017,128.3578,65000.0
2013-06-25 15:05:00,160.16,160.27,160.12,160.26,50600.0,128.3498,128.4379,128.3177,128.4299,50600.0
2013-06-25 15:10:00,160.27,160.34,160.23,160.26,43100.0,128.4379,128.494,128.4059,128.4299,43100.0
2013-06-25 15:15:00,160.25,160.38,160.19,160.19,53900.0,128.4219,128.5261,128.3738,128.3738,53900.0
2013-06-25 15:20:00,160.21,160.42,160.19,160.42,58600.0,128.3899,128.5582,128.3738,128.5582,58600.0
2013-06-25 15:25:00,160.42,160.53,160.37,160.53,89400.0,128.5582,128.6463,128.5181,128.6463,89400.0
2013-06-25 15:30:00,160.53,160.67,160.48,160.66,155500.0,128.6463,128.7585,128.6062,128.7505,155500.0
2013-06-25 15:35:00,160.65,160.79,160.58,160.69,138300.0,128.7425,128.8547,128.6864,128.7745,138300.0
2013-06-25 15:40:00,160.68,160.75,160.46,160.54,103000.0,128.7665,128.8226,128.5902,128.6543,103000.0
2013-06-25 15:45:00,160.53,160.58,160.35,160.4,118200.0,128.6463,128.6864,128.5021,128.5421,118200.0
2013-06-25 15:50:00,160.36,160.51,160.29,160.45,119100.0,128.5101,128.6303,128.454,128.5822,119100.0
2013-06-25 15:55:00,160.44,160.46,160.17,160.22,249400.0,128.5742,128.5902,128.3578,128.3979,249400.0
2013-06-26 09:30:00,160.72,160.99,160.68,160.92,225500.0,129.4455,129.6629,129.4133,129.6066,225500.0
2013-06-26 09:35:00,160.91,160.96,160.81,160.86,85200.0,129.5985,129.6388,129.518,129.5582,85200.0
2013-06-26 09:40:00,160.88,160.9,160.65,160.71,152100.0,129.5743,129.5905,129.3891,129.4374,152100.0
2013-06-26 09:45:00,160.71,160.76,160.61,160.74,101600.0,129.4374,129.4777,129.3569,129.4616,101600.0
2013-06-26 09:50:00,160.74,160.88,160.71,160.82,77300.0,129.4616,129.5743,129.4374,129.526,77300.0
2013-06-26 09:55:00,160.8,160.87,160.71,160.78,136700.0,129.5099,129.5663,129.4374,129.4938,136700.0
2013-06-26 10:00:00,160.84,160.95,160.74,160.78,159700.0,129.5421,129.6307,129.4616,129.4938,159700.0
2013-06-26 10:05:00,160.79,160.81,160.58,160.67,82900.0,129.5019,129.518,129.3327,129.4052,82900.0
2013-06-26 10:10:00,160.7,160.71,160.55,160.63,91500.0,129.4294,129.4374,129.3086,129.373,91500.0
2013-06-26 10:15:00,160.62,160.62,160.41,160.48,127100.0,129.3649,129.3649,129.1958,129.2522,127100.0
2013-06-26 10:20:00,160.47,160.71,160.43,160.61,117600.0,129.2441,129.4374,129.2119,129.3569,117600.0
2013-06-26 10:25:00,160.58,160.65,160.44,160.51,74200.0,129.3327,129.3891,129.22,129.2763,74200.0
2013-06-26 10:30:00,160.48,160.56,160.32,160.32,81400.0,129.2522,129.3166,129.1233,129.1233,81400.0
2013-06-26 10:35:00,160.31,160.59,160.31,160.58,128100.0,129.1153,129.3408,129.1153,129.3327,128100.0
2013-06-26 10:40:00,160.56,160.71,160.52,160.64,34300.0,129.3166,129.4374,129.2844,129.381,34300.0
2013-06-26 10:45:00,160.65,160.72,160.62,160.62,18100.0,129.3891,129.4455,129.3649,129.3649,18100.0
2013-06-26 10:50:00,160.65,160.65,160.58,160.62,12500.0,129.3891,129.3891,129.3327,129.3649,12500.0
2013-06-26 10:55:00,160.59,160.59,160.39,160.42,23700.0,129.3408,129.3408,129.1797,129.2039,23700.0
2013-06-26 11:00:00,160.4,160.41,160.2,160.2,65400.0,129.1878,129.1958,129.0267,129.0267,65400.0
2013-06-26 11:05:00,160.22,160.24,160.09,160.22,67500.0,129.0428,129.0589,128.9381,129.0428,67500.0
2013-06-26 11:10:00,160.19,160.36,160.17,160.32,49800.0,129.0186,129.1555,129.0025,129.1233,49800.0
2013-06-26 11:15:00,160.32,160.54,160.32,160.39,154400.0,129.1233,129.3005,129.1233,129.1797,154400.0
2013-06-26 11:20:00,160.42,160.42,160.23,160.33,36000.0,129.2039,129.2039,129.0508,129.1314,36000.0
2013-06-26 11:25:00,160.31,160.33,160.21,160.28,45900.0,129.1153,129.1314,129.0347,129.0911,45900.0
2013-06-26 11:30:00,160.26,160.42,160.23,160.4,15400.0,129.075,129.2039,129.0508,129.1878,15400.0
2013-06-26 11:35:00,160.44,160.44,160.15,160.29,52400.0,129.22,129.22,128.9864,129.0992,52400.0
2013-06-26 11:40:00,160.28,160.37,160.22,160.26,19800.0,129.0911,129.1636,129.0428,129.075,19800.0
2013-06-26 11:45:00,160.26,160.42,160.22,160.36,110000.0,129.075,129.2039,129.0428,129.1555,110000.0
2013-06-26 11:50:00,160.38,160.39,160.33,160.33,15300.0,129.1716,129.1797,129.1314,129.1314,15300.0
2013-06-26 11:55:00,160.32,160.4,160.24,160.24,65600.0,129.1233,129.1878,129.0589,129.0589,65600.0
2013-06-26 12:00:00,160.23,160.58,160.22,160.56,84800.0,129.0508,129.3327,129.0428,129.3166,84800.0
2013-06-26 12:05:00,160.55,160.58,160.43,160.47,61600.0,129.3086,129.3327,129.2119,129.2441,61600.0
2013-06-26 12:10:00,160.49,160.6,160.46,160.56,57400.0,129.2602,129.3488,129.2361,129.3166,57400.0
2013-06-26 12:15:00,160.62,160.67,160.61,160.66,101500.0,129.3649,129.4052,129.3569,129.3972,101500.0
2013-06-26 12:20:00,160.64,160.68,160.57,160.58,67000.0,129.381,129.4133,129.3247,129.3327,67000.0
2013-06-26 12:25:00,160.6,160.68,160.59,160.67,53400.0,129.3488,129.4133,129.3408,129.4052,53400.0
2013-06-26 12:30:00,160.66,160.68,160.55,160.57,94200.0,129.3972,129.4133,129.3086,129.3247,94200.0
2013-06-26 12:35:00,160.58,160.69,160.51,160.69,80000.0,129.3327,129.4213,129.2763,129.4213,80000.0
2013-06-26 12:40:00,160.67,160.75,160.62,160.66,204300.0,129.4052,129.4696,129.3649,129.3972,204300.0
2013-06-26 12:45:00,160.67,160.68,160.6,160.62,85300.0,129.4052,129.4133,129.3488,129.3649,85300.0
2013-06-26 12:50:00,160.63,160.68,160.6,160.62,78900.0,129.373,129.4133,129.3488,129.3649,78900.0
2013-06-26 12:55:00,160.62,160.62,160.48,160.56,147700.0,129.3649,129.3649,129.2522,129.3166,147700.0
2013-06-26 13:00:00,160.56,160.67,160.48,160.5,154100.0,129.3166,129.4052,129.2522,129.2683,154100.0
2013-06-26 13:05:00,160.49,160.66,160.49,160.62,89100.0,129.2602,129.3972,129.2602,129.3649,89100.0
2013-06-26 13:10:00,160.64,160.82,160.64,160.8,98700.0,129.381,129.526,129.381,129.5099,98700.0
2013-06-26 13:15:00,160.79,160.87,160.78,160.81,115900.0,129.5019,129.5663,129.4938,129.518,115900.0
2013-06-26 13:20:00,160.83,160.86,160.77,160.86,100400.0,129.5341,129.5582,129.4858,129.5582,100400.0
2013-06-26 13:25:00,160.87,161.0,160.81,160.98,196900.0,129.5663,129.671,129.518,129.6549,196900.0
2013-06-26 13:30:00,160.98,161.06,160.89,160.93,72300.0,129.6549,129.7193,129.5824,129.6146,72300.0
2013-06-26 13:35:00,160.93,161.01,160.92,160.93,35600.0,129.6146,129.6791,129.6066,129.6146,35600.0
2013-06-26 13:40:00,160.93,160.94,160.78,160.83,49800.0,129.6146,129.6227,129.4938,129.5341,49800.0
2013-06-26 13:45:00,160.85,160.97,160.84,160.88,27900.0,129.5502,129.6468,129.5421,129.5743,27900.0
2013-06-26 13:50:00,160.89,160.95,160.81,160.89,137900.0,129.5824,129.6307,129.518,129.5824,137900.0
2013-06-26 13:55:00,160.89,160.94,160.88,160.89,43900.0,129.5824,129.6227,129.5743,129.5824,43900.0
2013-06-26 14:00:00,160.9,161.02,160.87,160.91,201400.0,129.5905,129.6871,129.5663,129.5985,201400.0
2013-06-26 14:05:00,160.91,160.94,160.78,160.88,84000.0,129.5985,129.6227,129.4938,129.5743,84000.0
2013-06-26 14:10:00,160.89,160.91,160.81,160.83,44400.0,129.5824,129.5985,129.518,129.5341,44400.0
2013-06-26 14:15:00,160.84,160.94,160.84,160.92,40100.0,129.5421,129.6227,129.5421,129.6066,40100.0
2013-06-26 14:20:00,160.94,161.03,160.93,161.0,39500.0,129.6227,129.6952,129.6146,129.671,39500.0
2013-06-26 14:25:00,161.01,161.09,160.98,161.08,75100.0,129.6791,129.7435,129.6549,129.7354,75100.0
2013-06-26 14:30:00,161.08,161.09,160.94,160.95,103500.0,129.7354,129.7435,129.6227,129.6307,103500.0
2013-06-26 14:35:00,160.96,161.04,160.93,160.99,70700.0,129.6388,129.7032,129.6146,129.6629,70700.0
2013-06-26 14:40:00,161.01,161.08,160.96,161.06,48500.0,129.6791,129.7354,129.6388,129.7193,48500.0
2013-06-26 14:45:00,161.05,161.06,160.97,161.05,52100.0,129.7113,129.7193,129.6468,129.7113,52100.0
2013-06-26 14:50:00,161.08,161.09,161.01,161.08,46700.0,129.7354,129.7435,129.6791,129.7354,46700.0
2013-06-26 14:55:00,161.08,161.19,161.06,161.08,111100.0,129.7354,129.824,129.7193,129.7354,111100.0
2013-06-26 15:00:00,161.07,161.33,161.07,161.19,140600.0,129.7274,129.9368,129.7274,129.824,140600.0
2013-06-26 15:05:00,161.19,161.3,161.17,161.18,80600.0,129.824,129.9126,129.8079,129.816,80600.0
2013-06-26 15:10:00,161.21,161.26,161.16,161.24,68700.0,129.8401,129.8804,129.7999,129.8643,68700.0
2013-06-26 15:15:00,161.26,161.29,161.19,161.24,48100.0,129.8804,129.9046,129.824,129.8643,48100.0
2013-06-26 15:20:00,161.27,161.29,161.19,161.23,63200.0,129.8885,129.9046,129.824,129.8562,63200.0
2013-06-26 15:25:00,161.23,161.24,161.1,161.2,82900.0,129.8562,129.8643,129.7515,129.8321,82900.0
2013-06-26 15:30:00,161.2,161.24,161.15,161.2,93200.0,129.8321,129.8643,129.7918,129.8321,93200.0
2013-06-26 15:35:00,161.19,161.26,161.14,161.24,99500.0,129.824,129.8804,129.7838,129.8643,99500.0
2013-06-26 15:40:00,161.24,161.29,160.99,161.04,146700.0,129.8643,129.9046,129.6629,129.7032,146700.0
2013-06-26 15:45:00,161.04,161.13,160.92,161.12,179800.0,129.7032,129.7757,129.6066,129.7676,179800.0
2013-06-26 15:50:00,161.11,161.18,161.07,161.17,344600.0,129.7596,129.816,129.7274,129.8079,344600.0
2013-06-26 15:55:00,161.16,161.16,160.92,161.0,306700.0,129.7999,129.7999,129.6066,129.671,306700.0
2013-06-27 09:30:00,161.96,162.05,161.9,161.97,221300.0,130.4442,130.5167,130.3959,130.4522,221300.0
2013-06-27 09:35:00,161.98,162.13,161.9,162.09,104100.0,130.4603,130.5811,130.3959,130.5489,104100.0
2013-06-27 09:40:00,162.09,162.19,162.07,162.07,88100.0,130.5489,130.6294,130.5328,130.5328,88100.0
2013-06-27 09:45:00,162.09,162.27,162.09,162.22,99800.0,130.5489,130.6939,130.5489,130.6536,99800.0
2013-06-27 09:50:00,162.21,162.29,162.19,162.29,52200.0,130.6455,130.71,130.6294,130.71,52200.0
2013-06-27 09:55:00,162.31,162.37,162.26,162.33,103400.0,130.7261,130.7744,130.6858,130.7422,103400.0
2013-06-27 10:00:00,162.31,162.42,162.02,162.04,175600.0,130.7261,130.8147,130.4925,130.5086,175600.0
2013-06-27 10:05:00,162.02,162.16,161.97,162.12,87500.0,130.4925,130.6053,130.4522,130.5731,87500.0
2013-06-27 10:10:00,162.15,162.19,162.06,162.15,209500.0,130.5972,130.6294,130.5247,130.5972,209500.0
2013-06-27 10:15:00,162.17,162.28,162.05,162.19,80700.0,130.6133,130.7019,130.5167,130.6294,80700.0
2013-06-27 10:20:00,162.21,162.34,162.2,162.3,57800.0,130.6455,130.7502,130.6375,130.718,57800.0
2013-06-27 10:25:00,162.32,162.43,162.28,162.39,107200.0,130.7341,130.8227,130.7019,130.7905,107200.0
2013-06-27 10:30:00,162.39,162.63,162.39,162.59,145400.0,130.7905,130.9838,130.7905,130.9516,145400.0
2013-06-27 10:35:00,162.59,162.66,162.54,162.56,68200.0,130.9516,131.008,130.9113,130.9274,68200.0
2013-06-27 10:40:00,162.57,162.65,162.4,162.42,113800.0,130.9355,130.9999,130.7986,130.8147,113800.0
2013-06-27 10:45:00,162.43,162.47,162.31,162.34,94300.0,130.8227,130.855,130.7261,130.7502,94300.0
2013-06-27 10:50:00,162.36,162.55,162.36,162.5,38100.0,130.7664,130.9194,130.7664,130.8791,38100.0
2013-06-27 10:55:00,162.52,162.54,162.38,162.39,65100.0,130.8952,130.9113,130.7825,130.7905,65100.0
2013-06-27 11:00:00,162.4,162.62,162.36,162.61,56100.0,130.7986,130.9758,130.7664,130.9677,56100.0
2013-06-27 11:05:00,162.61,162.63,162.34,162.35,62000.0,130.9677,130.9838,130.7502,130.7583,62000.0
2013-06-27 11:10:00,162.37,162.37,162.17,162.17,45000.0,130.7744,130.7744,130.6133,130.6133,45000.0
2013-06-27 11:15:00,162.19,162.31,162.19,162.22,23700.0,130.6294,130.7261,130.6294,130.6536,23700.0
2013-06-27 11:20:00,162.22,162.27,162.06,162.11,41700.0,130.6536,130.6939,130.5247,130.565,41700.0
2013-06-27 11:25:00,162.11,162.22,162.1,162.12,55700.0,130.565,130.6536,130.5569,130.5731,55700.0
2013-06-27 11:30:00,162.13,162.25,162.09,162.18,51900.0,130.5811,130.6778,130.5489,130.6214,51900.0
2013-06-27 11:35:00,162.19,162.2,162.13,162.18,14100.0,130.6294,130.6375,130.5811,130.6214,14100.0
2013-06-27 11:40:00,162.18,162.29,162.17,162.22,88100.0,130.6214,130.71,130.6133,130.6536,88100.0
2013-06-27 11:45:00,162.22,162.25,162.2,162.25,25300.0,130.6536,130.6778,130.6375,130.6778,25300.0
2013-06-27 11:50:00,162.24,162.32,162.23,162.32,14800.0,130.6697,130.7341,130.6617,130.7341,14800.0
2013-06-27 11:55:00,162.33,162.34,162.28,162.31,16600.0,130.7422,130.7502,130.7019,130.7261,16600.0
2013-06-27 12:00:00,162.32,162.36,162.1,162.1,54900.0,130.7341,130.7664,130.5569,130.5569,54900.0
2013-06-27 12:05:00,162.12,162.17,161.87,161.97,63600.0,130.5731,130.6133,130.3717,130.4522,63600.0
2013-06-27 12:10:00,161.95,162.06,161.95,162.03,30100.0,130.4361,130.5247,130.4361,130.5006,30100.0
2013-06-27 12:15:00,162.02,162.1,162.01,162.03,32200.0,130.4925,130.5569,130.4845,130.5006,32200.0
2013-06-27 12:20:00,162.03,162.08,161.91,161.94,40900.0,130.5006,130.5408,130.4039,130.4281,40900.0
2013-06-27 12:25:00,161.92,161.94,161.8,161.9,50200.0,130.412,130.4281,130.3153,130.3959,50200.0
2013-06-27 12:30:00,161.89,162.03,161.89,162.03,17600.0,130.3878,130.5006,130.3878,130.5006,17600.0
2013-06-27 12:35:00,162.03,162.05,161.98,162.05,12900.0,130.5006,130.5167,130.4603,130.5167,12900.0
2013-06-27 12:40:00,162.04,162.18,162.03,162.09,27800.0,130.5086,130.6214,130.5006,130.5489,27800.0
2013-06-27 12:45:00,162.09,162.09,161.99,162.04,16000.0,130.5489,130.5489,130.4684,130.5086,16000.0
2013-06-27 12:50:00,162.03,162.05,161.98,162.04,55400.0,130.5006,130.5167,130.4603,130.5086,55400.0
2013-06-27 12:55:00,162.05,162.19,162.05,162.11,47300.0,130.5167,130.6294,130.5167,130.565,47300.0
2013-06-27 13:00:00,162.09,162.36,162.03,162.29,119600.0,130.5489,130.7664,130.5006,130.71,119600.0
2013-06-27 13:05:00,162.27,162.27,162.2,162.24,26300.0,130.6939,130.6939,130.6375,130.6697,26300.0
2013-06-27 13:10:00,162.24,162.34,162.2,162.22,37500.0,130.6697,130.7502,130.6375,130.6536,37500.0
2013-06-27 13:15:00,162.24,162.34,162.22,162.31,31100.0,130.6697,130.7502,130.6536,130.7261,31100.0
2013-06-27 13:20:00,162.28,162.28,162.19,162.26,20200.0,130.7019,130.7019,130.6294,130.6858,20200.0
2013-06-27 13:25:00,162.24,162.34,162.23,162.28,15400.0,130.6697,130.7502,130.6617,130.7019,15400.0
2013-06-27 13:30:00,162.33,162.43,162.31,162.43,25600.0,130.7422,130.8227,130.7261,130.8227,25600.0
2013-06-27 13:35:00,162.42,162.49,162.41,162.41,27100.0,130.8147,130.8711,130.8066,130.8066,27100.0
2013-06-27 13:40:00,162.39,162.45,162.34,162.36,22400.0,130.7905,130.8388,130.7502,130.7664,22400.0
2013-06-27 13:45:00,162.35,162.46,162.35,162.45,49700.0,130.7583,130.8469,130.7583,130.8388,49700.0
2013-06-27 13:50:00,162.45,162.47,162.36,162.38,34800.0,130.8388,130.855,130.7664,130.7825,34800.0
2013-06-27 13:55:00,162.39,162.39,162.08,162.09,50800.0,130.7905,130.7905,130.5408,130.5489,50800.0
2013-06-27 14:00:00,162.11,162.12,162.0,162.1,39900.0,130.565,130.5731,130.4764,130.5569,39900.0
2013-06-27 14:05:00,162.1,162.13,161.97,162.0,133600.0,130.5569,130.5811,130.4522,130.4764,133600.0
2013-06-27 14:10:00,162.02,162.1,161.93,162.05,89800.0,130.4925,130.5569,130.42,130.5167,89800.0
2013-06-27 14:15:00,162.02,162.09,161.99,162.06,22600.0,130.4925,130.5489,130.4684,130.5247,22600.0
2013-06-27 14:20:00,162.07,162.12,162.02,162.03,47400.0,130.5328,130.5731,130.4925,130.5006,47400.0
2013-06-27 14:25:00,162.01,162.17,161.97,162.15,37000.0,130.4845,130.6133,130.4522,130.5972,37000.0
2013-06-27 14:30:00,162.17,162.31,162.15,162.21,109700.0,130.6133,130.7261,130.5972,130.6455,109700.0
2013-06-27 14:35:00,162.21,162.24,162.13,162.13,42400.0,130.6455,130.6697,130.5811,130.5811,42400.0
2013-06-27 14:40:00,162.14,162.23,162.03,162.03,58600.0,130.5892,130.6617,130.5006,130.5006,58600.0
2013-06-27 14:45:00,162.03,162.1,161.94,162.08,38700.0,130.5006,130.5569,130.4281,130.5408,38700.0
2013-06-27 14:50:00,162.08,162.14,162.06,162.06,20200.0,130.5408,130.5892,130.5247,130.5247,20200.0
2013-06-27 14:55:00,162.07,162.12,162.03,162.07,22700.0,130.5328,130.5731,130.5006,130.5328,22700.0
2013-06-27 15:00:00,162.07,162.09,161.97,162.02,28500.0,130.5328,130.5489,130.4522,130.4925,28500.0
2013-06-27 15:05:00,162.01,162.04,161.89,162.0,107800.0,130.4845,130.5086,130.3878,130.4764,107800.0
2013-06-27 15:10:00,161.97,162.13,161.95,162.12,86000.0,130.4522,130.5811,130.4361,130.5731,86000.0
2013-06-27 15:15:00,162.13,162.16,162.09,162.1,53100.0,130.5811,130.6053,130.5489,130.5569,53100.0
2013-06-27 15:20:00,162.1,162.13,162.05,162.13,35800.0,130.5569,130.5811,130.5167,130.5811,35800.0
2013-06-27 15:25:00,162.12,162.23,162.12,162.22,22800.0,130.5731,130.6617,130.5731,130.6536,22800.0
2013-06-27 15:30:00,162.23,162.25,162.08,162.08,124800.0,130.6617,130.6778,130.5408,130.5408,124800.0
2013-06-27 15:35:00,162.08,162.11,162.02,162.09,80400.0,130.5408,130.565,130.4925,130.5489,80400.0
2013-06-27 15:40:00,162.1,162.14,162.02,162.03,47000.0,130.5569,130.5892,130.4925,130.5006,47000.0
2013-06-27 15:45:00,162.02,162.11,162.0,162.03,77500.0,130.4925,130.565,130.4764,130.5006,77500.0
2013-06-27 15:50:00,162.02,162.11,162.0,162.11,110100.0,130.4925,130.565,130.4764,130.565,110100.0
2013-06-27 15:55:00,162.11,162.11,161.92,161.96,140600.0,130.565,130.565,130.412,130.4442,140600.0
2013-06-28 09:30:00,161.48,161.54,161.39,161.47,184100.0,130.0576,130.1059,129.9851,130.0495,184100.0
2013-06-28 09:35:00,161.47,161.64,161.42,161.59,125100.0,130.0495,130.1865,130.0093,130.1462,125100.0
2013-06-28 09:40:00,161.59,161.67,161.4,161.44,120400.0,130.1462,130.2106,129.9932,130.0254,120400.0
2013-06-28 09:45:00,161.47,161.56,161.14,161.25,183900.0,130.0495,130.122,129.7838,129.8723,183900.0
2013-06-28 09:50:00,161.27,161.27,161.04,161.14,110900.0,129.8885,129.8885,129.7032,129.7838,110900.0
2013-06-28 09:55:00,161.07,161.15,160.83,160.87,77600.0,129.7274,129.7918,129.5341,129.5663,77600.0
2013-06-28 10:00:00,160.89,161.1,160.87,161.03,75100.0,129.5824,129.7515,129.5663,129.6952,75100.0
2013-06-28 10:05:00,161.0,161.05,160.71,161.03,139700.0,129.671,129.7113,129.4374,129.6952,139700.0
2013-06-28 10:10:00,161.01,161.06,160.87,161.06,48200.0,129.6791,129.7193,129.5663,129.7193,48200.0
2013-06-28 10:15:00,161.05,161.19,161.05,161.15,114000.0,129.7113,129.824,129.7113,129.7918,114000.0
2013-06-28 10:20:00,161.15,161.2,161.09,161.19,96300.0,129.7918,129.8321,129.7435,129.824,96300.0
2013-06-28 10:25:00,161.19,161.28,161.12,161.26,61200.0,129.824,129.8965,129.7676,129.8804,61200.0
2013-06-28 10:30:00,161.27,161.45,161.27,161.39,59600.0,129.8885,130.0334,129.8885,129.9851,59600.0
2013-06-28 10:35:00,161.42,161.7,161.42,161.61,86100.0,130.0093,130.2348,130.0093,130.1623,86100.0
2013-06-28 10:40:00,161.62,161.65,161.48,161.58,50500.0,130.1704,130.1945,130.0576,130.1381,50500.0
2013-06-28 10:45:00,161.57,161.57,161.41,161.45,177900.0,130.1301,130.1301,130.0012,130.0334,177900.0
2013-06-28 10:50:00,161.45,161.69,161.45,161.68,281100.0,130.0334,130.2267,130.0334,130.2187,281100.0
2013-06-28 10:55:00,161.67,161.89,161.66,161.82,324100.0,130.2106,130.3878,130.2026,130.3314,324100.0
2013-06-28 11:00:00,161.79,162.05,161.76,162.04,145200.0,130.3073,130.5167,130.2831,130.5086,145200.0
2013-06-28 11:05:00,162.04,162.2,162.04,162.07,206200.0,130.5086,130.6375,130.5086,130.5328,206200.0
2013-06-28 11:10:00,162.09,162.22,162.09,162.14,193700.0,130.5489,130.6536,130.5489,130.5892,193700.0
2013-06-28 11:15:00,162.16,162.16,162.0,162.02,36900.0,130.6053,130.6053,130.4764,130.4925,36900.0
2013-06-28 11:20:00,162.01,162.03,161.93,161.93,56600.0,130.4845,130.5006,130.42,130.42,56600.0
2013-06-28 11:25:00,161.94,161.94,161.77,161.81,97800.0,130.4281,130.4281,130.2912,130.3234,97800.0
2013-06-28 11:30:00,161.8,161.97,161.77,161.77,52600.0,130.3153,130.4522,130.2912,130.2912,52600.0
2013-06-28 11:35:00,161.77,161.93,161.72,161.89,66900.0,130.2912,130.42,130.2509,130.3878,66900.0
2013-06-28 11:40:00,161.89,161.9,161.67,161.83,73300.0,130.3878,130.3959,130.2106,130.3395,73300.0
2013-06-28 11:45:00,161.8,162.08,161.79,162.05,54000.0,130.3153,130.5408,130.3073,130.5167,54000.0
2013-06-28 11:50:00,162.03,162.03,161.89,162.0,33700.0,130.5006,130.5006,130.3878,130.4764,33700.0
2013-06-28 11:55:00,161.97,162.0,161.9,161.97,30300.0,130.4522,130.4764,130.3959,130.4522,30300.0
2013-06-28 12:00:00,161.97,161.98,161.71,161.73,39000.0,130.4522,130.4603,130.2428,130.2589,39000.0
2013-06-28 12:05:00,161.76,161.77,161.59,161.6,57500.0,130.2831,130.2912,130.1462,130.1542,57500.0
2013-06-28 12:10:00,161.64,161.67,161.45,161.64,127700.0,130.1865,130.2106,130.0334,130.1865,127700.0
2013-06-28 12:15:00,161.65,161.65,161.47,161.48,75400.0,130.1945,130.1945,130.0495,130.0576,75400.0
2013-06-28 12:20:00,161.48,161.51,161.34,161.45,84300.0,130.0576,130.0818,129.9448,130.0334,84300.0
2013-06-28 12:25:00,161.48,161.61,161.43,161.61,49400.0,130.0576,130.1623,130.0173,130.1623,49400.0
2013-06-28 12:30:00,161.61,161.61,161.47,161.57,29800.0,130.1623,130.1623,130.0495,130.1301,29800.0
2013-06-28 12:35:00,161.6,161.74,161.6,161.74,16000.0,130.1542,130.267,130.1542,130.267,16000.0
2013-06-28 12:40:00,161.74,161.75,161.64,161.68,15000.0,130.267,130.2751,130.1865,130.2187,15000.0
2013-06-28 12:45:00,161.68,161.79,161.65,161.74,21200.0,130.2187,130.3073,130.1945,130.267,21200.0
2013-06-28 12:50:00,161.73,161.88,161.68,161.81,69200.0,130.2589,130.3798,130.2187,130.3234,69200.0
2013-06-28 12:55:00,161.82,161.86,161.68,161.72,24100.0,130.3314,130.3636,130.2187,130.2509,24100.0
2013-06-28 13:00:00,161.7,161.71,161.6,161.65,11100.0,130.2348,130.2428,130.1542,130.1945,11100.0
2013-06-28 13:05:00,161.66,161.79,161.66,161.79,31900.0,130.2026,130.3073,130.2026,130.3073,31900.0
2013-06-28 13:10:00,161.75,161.93,161.74,161.81,24300.0,130.2751,130.42,130.267,130.3234,24300.0
2013-06-28 13:15:00,161.82,162.0,161.81,161.91,51400.0,130.3314,130.4764,130.3234,130.4039,51400.0
2013-06-28 13:20:00,161.95,161.99,161.87,161.94,171100.0,130.4361,130.4684,130.3717,130.4281,171100.0
2013-06-28 13:25:00,161.95,161.96,161.83,161.86,116700.0,130.4361,130.4442,130.3395,130.3636,116700.0
2013-06-28 13:30:00,161.89,161.93,161.87,161.91,30700.0,130.3878,130.42,130.3717,130.4039,30700.0
2013-06-28 13:35:00,161.92,161.99,161.89,161.89,19100.0,130.412,130.4684,130.3878,130.3878,19100.0
2013-06-28 13:40:00,161.89,161.97,161.8,161.94,37500.0,130.3878,130.4522,130.3153,130.4281,37500.0
2013-06-28 13:45:00,161.93,161.99,161.92,161.93,38600.0,130.42,130.4684,130.412,130.42,38600.0
2013-06-28 13:50:00,161.92,162.04,161.88,162.03,63100.0,130.412,130.5086,130.3798,130.5006,63100.0
2013-06-28 13:55:00,162.03,162.12,162.02,162.06,48400.0,130.5006,130.5731,130.4925,130.5247,48400.0
2013-06-28 14:00:00,162.08,162.13,162.07,162.09,19500.0,130.5408,130.5811,130.5328,130.5489,19500.0
2013-06-28 14:05:00,162.1,162.22,162.09,162.2,73900.0,130.5569,130.6536,130.5489,130.6375,73900.0
2013-06-28 14:10:00,162.2,162.25,162.13,162.13,34200.0,130.6375,130.6778,130.5811,130.5811,34200.0
2013-06-28 14:15:00,162.13,162.15,162.06,162.07,40100.0,130.5811,130.5972,130.5247,130.5328,40100.0
2013-06-28 14:20:00,162.06,162.06,161.93,161.97,55300.0,130.5247,130.5247,130.42,130.4522,55300.0
2013-06-28 14:25:00,161.98,162.05,161.97,161.99,68200.0,130.4603,130.5167,130.4522,130.4684,68200.0
2013-06-28 14:30:00,162.01,162.07,162.01,162.04,25600.0,130.4845,130.5328,130.4845,130.5086,25600.0
2013-06-28 14:35:00,162.05,162.1,162.0,162.04,20600.0,130.5167,130.5569,130.4764,130.5086,20600.0
2013-06-28 14:40:00,162.07,162.07,161.83,161.87,73700.0,130.5328,130.5328,130.3395,130.3717,73700.0
2013-06-28 14:45:00,161.87,161.99,161.87,161.97,36900.0,130.3717,130.4684,130.3717,130.4522,36900.0
2013-06-28 14:50:00,161.96,162.02,161.93,162.0,84500.0,130.4442,130.4925,130.42,130.4764,84500.0
2013-06-28 14:55:00,161.97,161.97,161.86,161.97,50700.0,130.4522,130.4522,130.3636,130.4522,50700.0
2013-06-28 15:00:00,161.96,161.96,161.66,161.67,172000.0,130.4442,130.4442,130.2026,130.2106,172000.0
2013-06-28 15:05:00,161.67,161.71,161.58,161.61,132100.0,130.2106,130.2428,130.1381,130.1623,132100.0
2013-06-28 15:10:00,161.63,161.7,161.55,161.69,95200.0,130.1784,130.2348,130.114,130.2267,95200.0
2013-06-28 15:15:00,161.71,161.88,161.71,161.87,63400.0,130.2428,130.3798,130.2428,130.3717,63400.0
2013-06-28 15:20:00,161.86,161.94,161.79,161.82,44200.0,130.3636,130.4281,130.3073,130.3314,44200.0
2013-06-28 15:25:00,161.86,162.02,161.81,162.02,104200.0,130.3636,130.4925,130.3234,130.4925,104200.0
2013-06-28 15:30:00,162.02,162.21,162.02,162.16,119800.0,130.4925,130.6455,130.4925,130.6053,119800.0
2013-06-28 15:35:00,162.18,162.19,162.07,162.13,27700.0,130.6214,130.6294,130.5328,130.5811,27700.0
2013-06-28 15:40:00,162.13,162.21,162.0,162.03,71300.0,130.5811,130.6455,130.4764,130.5006,71300.0
2013-06-28 15:45:00,162.03,162.06,161.85,161.85,150700.0,130.5006,130.5247,130.3556,130.3556,150700.0
2013-06-28 15:50:00,161.8,161.89,161.71,161.71,144300.0,130.3153,130.3878,130.2428,130.2428,144300.0
2013-06-28 15:55:00,161.7,161.7,161.03,161.03,293200.0,130.2348,130.2348,129.6952,129.6952,293200.0
2013-07-01 09:30:00,162.12,162.53,162.01,162.43,162800.0,130.5731,130.9033,130.4845,130.8227,162800.0
2013-07-01 09:35:00,162.46,162.59,162.39,162.43,132300.0,130.8469,130.9516,130.7905,130.8227,132300.0
2013-07-01 09:40:00,162.44,162.55,162.39,162.5,85900.0,130.8308,130.9194,130.7905,130.8791,85900.0
2013-07-01 09:45:00,162.52,162.61,162.33,162.6,188500.0,130.8952,130.9677,130.7422,130.9597,188500.0
2013-07-01 09:50:00,162.6,162.69,162.59,162.69,92700.0,130.9597,131.0321,130.9516,131.0321,92700.0
2013-07-01 09:55:00,162.68,162.8,162.67,162.67,88600.0,131.0241,131.1207,131.016,131.016,88600.0
2013-07-01 10:00:00,162.7,163.12,162.63,163.06,227900.0,131.0402,131.3785,130.9838,131.3301,227900.0
2013-07-01 10:05:00,163.07,163.2,163.06,163.11,92200.0,131.3382,131.4429,131.3301,131.3704,92200.0
2013-07-01 10:10:00,163.1,163.24,163.06,163.24,123000.0,131.3624,131.4751,131.3301,131.4751,123000.0
2013-07-01 10:15:00,163.23,163.28,163.11,163.15,94600.0,131.4671,131.5073,131.3704,131.4026,94600.0
2013-07-01 10:20:00,163.16,163.17,163.03,163.07,120800.0,131.4107,131.4187,131.306,131.3382,120800.0
2013-07-01 10:25:00,163.06,163.09,163.0,163.03,86500.0,131.3301,131.3543,131.2818,131.306,86500.0
2013-07-01 10:30:00,163.03,163.11,163.01,163.08,77300.0,131.306,131.3704,131.2899,131.3463,77300.0
2013-07-01 10:35:00,163.08,163.09,162.85,162.9,110700.0,131.3463,131.3543,131.161,131.2013,110700.0
2013-07-01 10:40:00,162.9,163.01,162.89,162.99,78200.0,131.2013,131.2899,131.1932,131.2738,78200.0
2013-07-01 10:45:00,162.99,163.07,162.94,163.06,41000.0,131.2738,131.3382,131.2335,131.3301,41000.0
2013-07-01 10:50:00,163.06,163.13,163.06,163.08,90700.0,131.3301,131.3865,131.3301,131.3463,90700.0
2013-07-01 10:55:00,163.08,163.12,162.93,162.93,89300.0,131.3463,131.3785,131.2254,131.2254,89300.0
2013-07-01 11:00:00,162.93,163.07,162.91,162.98,116100.0,131.2254,131.3382,131.2093,131.2657,116100.0
2013-07-01 11:05:00,162.98,163.15,162.97,163.14,100400.0,131.2657,131.4026,131.2577,131.3946,100400.0
2013-07-01 11:10:00,163.14,163.16,163.07,163.15,47700.0,131.3946,131.4107,131.3382,131.4026,47700.0
2013-07-01 11:15:00,163.15,163.23,163.07,163.2,60100.0,131.4026,131.4671,131.3382,131.4429,60100.0
2013-07-01 11:20:00,163.2,163.21,163.09,163.2,60600.0,131.4429,131.451,131.3543,131.4429,60600.0
2013-07-01 11:25:00,163.2,163.2,163.08,163.11,81900.0,131.4429,131.4429,131.3463,131.3704,81900.0
2013-07-01 11:30:00,163.11,163.23,163.05,163.21,331200.0,131.3704,131.4671,131.3221,131.451,331200.0
2013-07-01 11:35:00,163.21,163.24,163.04,163.06,98200.0,131.451,131.4751,131.314,131.3301,98200.0
2013-07-01 11:40:00,163.06,163.1,162.97,163.07,123400.0,131.3301,131.3624,131.2577,131.3382,123400.0
2013-07-01 11:45:00,163.06,163.17,163.06,163.14,93600.0,131.3301,131.4187,131.3301,131.3946,93600.0
2013-07-01 11:50:00,163.14,163.18,163.1,163.12,193800.0,131.3946,131.4268,131.3624,131.3785,193800.0
2013-07-01 11:55:00,163.12,163.24,163.12,163.22,84700.0,131.3785,131.4751,131.3785,131.459,84700.0
2013-07-01 12:00:00,163.21,163.27,163.16,163.25,66400.0,131.451,131.4993,131.4107,131.4832,66400.0
2013-07-01 12:05:00,163.24,163.25,163.14,163.23,70000.0,131.4751,131.4832,131.3946,131.4671,70000.0
2013-07-01 12:10:00,163.23,163.28,163.19,163.22,62700.0,131.4671,131.5073,131.4348,131.459,62700.0
2013-07-01 12:15:00,163.22,163.32,163.13,163.14,104600.0,131.459,131.5395,131.3865,131.3946,104600.0
2013-07-01 12:20:00,163.13,163.17,162.99,163.0,119200.0,131.3865,131.4187,131.2738,131.2818,119200.0
2013-07-01 12:25:00,163.0,163.03,162.91,162.95,104900.0,131.2818,131.306,131.2093,131.2415,104900.0
2013-07-01 12:30:00,162.95,163.04,162.91,163.0,58400.0,131.2415,131.314,131.2093,131.2818,58400.0
2013-07-01 12:35:00,163.0,163.09,162.99,163.05,168300.0,131.2818,131.3543,131.2738,131.3221,168300.0
2013-07-01 12:40:00,163.05,163.09,163.02,163.03,81300.0,131.3221,131.3543,131.2979,131.306,81300.0
2013-07-01 12:45:00,163.03,163.13,162.97,163.07,44700.0,131.306,131.3865,131.2577,131.3382,44700.0
2013-07-01 12:50:00,163.07,163.12,163.02,163.05,78400.0,131.3382,131.3785,131.2979,131.3221,78400.0
2013-07-01 12:55:00,163.04,163.07,162.98,162.99,310800.0,131.314,131.3382,131.2657,131.2738,310800.0
2013-07-01 13:00:00,162.99,163.03,162.91,162.99,140100.0,131.2738,131.306,131.2093,131.2738,140100.0
2013-07-01 13:05:00,162.99,163.03,162.91,162.93,452200.0,131.2738,131.306,131.2093,131.2254,452200.0
2013-07-01 13:10:00,162.93,162.99,162.89,162.91,277100.0,131.2254,131.2738,131.1932,131.2093,277100.0
2013-07-01 13:15:00,162.91,162.99,162.9,162.97,159000.0,131.2093,131.2738,131.2013,131.2577,159000.0
2013-07-01 13:20:00,162.97,163.02,162.92,163.01,170700.0,131.2577,131.2979,131.2174,131.2899,170700.0
2013-07-01 13:25:00,163.01,163.1,163.0,163.02,193200.0,131.2899,131.3624,131.2818,131.2979,193200.0
2013-07-01 13:30:00,163.02,163.05,162.93,162.94,194000.0,131.2979,131.3221,131.2254,131.2335,194000.0
2013-07-01 13:35:00,162.94,162.98,162.9,162.94,264200.0,131.2335,131.2657,131.2013,131.2335,264200.0
2013-07-01 13:40:00,162.94,162.97,162.71,162.74,217600.0,131.2335,131.2577,131.0482,131.0724,217600.0
2013-07-01 13:45:00,162.75,162.79,162.72,162.72,286000.0,131.0805,131.1127,131.0563,131.0563,286000.0
2013-07-01 13:50:00,162.71,162.75,162.64,162.68,205100.0,131.0482,131.0805,130.9919,131.0241,205100.0
2013-07-01 13:55:00,162.69,162.69,162.51,162.52,157500.0,131.0321,131.0321,130.8872,130.8952,157500.0
2013-07-01 14:00:00,162.52,162.65,162.51,162.62,233300.0,130.8952,130.9999,130.8872,130.9758,233300.0
2013-07-01 14:05:00,162.62,162.74,162.58,162.7,104500.0,130.9758,131.0724,130.9435,131.0402,104500.0
2013-07-01 14:10:00,162.7,162.7,162.5,162.51,207200.0,131.0402,131.0402,130.8791,130.8872,207200.0
2013-07-01 14:15:00,162.51,162.55,162.46,162.51,127000.0,130.8872,130.9194,130.8469,130.8872,127000.0
2013-07-01 14:20:00,162.51,162.51,162.33,162.33,200800.0,130.8872,130.8872,130.7422,130.7422,200800.0
2013-07-01 14:25:00,162.34,162.55,162.33,162.53,82300.0,130.7502,130.9194,130.7422,130.9033,82300.0
2013-07-01 14:30:00,162.53,162.55,162.44,162.44,99700.0,130.9033,130.9194,130.8308,130.8308,99700.0
2013-07-01 14:35:00,162.44,162.51,162.38,162.43,46000.0,130.8308,130.8872,130.7825,130.8227,46000.0
2013-07-01 14:40:00,162.43,162.62,162.38,162.59,1512000.0,130.8227,130.9758,130.7825,130.9516,1512000.0
2013-07-01 14:45:00,162.6,162.63,162.5,162.5,50400.0,130.9597,130.9838,130.8791,130.8791,50400.0
2013-07-01 14:50:00,162.49,162.65,162.48,162.64,107400.0,130.8711,130.9999,130.863,130.9919,107400.0
2013-07-01 14:55:00,162.63,162.73,162.62,162.66,105200.0,130.9838,131.0644,130.9758,131.008,105200.0
2013-07-01 15:00:00,162.65,162.79,162.64,162.76,190300.0,130.9999,131.1127,130.9919,131.0885,190300.0
2013-07-01 15:05:00,162.77,162.8,162.7,162.73,120800.0,131.0966,131.1207,131.0402,131.0644,120800.0
2013-07-01 15:10:00,162.73,162.73,162.59,162.65,98400.0,131.0644,131.0644,130.9516,130.9999,98400.0
2013-07-01 15:15:00,162.64,162.65,162.45,162.47,322000.0,130.9919,130.9999,130.8388,130.855,322000.0
2013-07-01 15:20:00,162.47,162.54,162.38,162.47,134000.0,130.855,130.9113,130.7825,130.855,134000.0
2013-07-01 15:25:00,162.46,162.51,162.32,162.33,94900.0,130.8469,130.8872,130.7341,130.7422,94900.0
2013-07-01 15:30:00,162.33,162.33,162.13,162.21,927400.0,130.7422,130.7422,130.5811,130.6455,927400.0
2013-07-01 15:35:00,162.24,162.26,162.03,162.09,132200.0,130.6697,130.6858,130.5006,130.5489,132200.0
2013-07-01 15:40:00,162.09,162.09,161.96,162.0,88200.0,130.5489,130.5489,130.4442,130.4764,88200.0
2013-07-01 15:45:00,162.01,162.1,161.94,161.98,131800.0,130.4845,130.5569,130.4281,130.4603,131800.0
2013-07-01 15:50:00,161.97,162.08,161.88,162.07,124600.0,130.4522,130.5408,130.3798,130.5328,124600.0
2013-07-01 15:55:00,162.07,162.25,162.05,162.16,173200.0,130.5328,130.6778,130.5167,130.6053,173200.0
2013-07-02 09:30:00,161.95,162.19,161.84,162.18,368900.0,130.4361,130.6294,130.3475,130.6214,368900.0
2013-07-02 09:35:00,162.17,162.43,162.17,162.38,140200.0,130.6133,130.8227,130.6133,130.7825,140200.0
2013-07-02 09:40:00,162.38,162.62,162.28,162.55,156500.0,130.7825,130.9758,130.7019,130.9194,156500.0
2013-07-02 09:45:00,162.55,162.83,162.52,162.73,75300.0,130.9194,131.1449,130.8952,131.0644,75300.0
2013-07-02 09:50:00,162.76,162.83,162.72,162.77,44500.0,131.0885,131.1449,131.0563,131.0966,44500.0
2013-07-02 09:55:00,162.79,162.9,162.68,162.73,74000.0,131.1127,131.2013,131.0241,131.0644,74000.0
2013-07-02 10:00:00,162.72,162.9,162.51,162.63,199900.0,131.0563,131.2013,130.8872,130.9838,199900.0
2013-07-02 10:05:00,162.66,162.82,162.62,162.72,75000.0,131.008,131.1368,130.9758,131.0563,75000.0
2013-07-02 10:10:00,162.72,162.87,162.63,162.86,59400.0,131.0563,131.1771,130.9838,131.1691,59400.0
2013-07-02 10:15:00,162.84,162.87,162.73,162.8,108800.0,131.153,131.1771,131.0644,131.1207,108800.0
2013-07-02 10:20:00,162.81,163.04,162.81,162.95,118800.0,131.1288,131.314,131.1288,131.2415,118800.0
2013-07-02 10:25:00,162.93,162.96,162.84,162.84,60000.0,131.2254,131.2496,131.153,131.153,60000.0
2013-07-02 10:30:00,162.86,162.87,162.69,162.79,59000.0,131.1691,131.1771,131.0321,131.1127,59000.0
2013-07-02 10:35:00,162.79,162.91,162.79,162.88,38600.0,131.1127,131.2093,131.1127,131.1852,38600.0
2013-07-02 10:40:00,162.89,163.05,162.89,162.94,95900.0,131.1932,131.3221,131.1932,131.2335,95900.0
2013-07-02 10:45:00,162.97,163.0,162.84,162.89,102300.0,131.2577,131.2818,131.153,131.1932,102300.0
2013-07-02 10:50:00,162.88,163.01,162.85,162.98,99900.0,131.1852,131.2899,131.161,131.2657,99900.0
2013-07-02 10:55:00,162.97,163.05,162.96,163.01,21000.0,131.2577,131.3221,131.2496,131.2899,21000.0
2013-07-02 11:00:00,163.02,163.05,162.82,162.82,47900.0,131.2979,131.3221,131.1368,131.1368,47900.0
2013-07-02 11:05:00,162.82,162.91,162.8,162.86,134000.0,131.1368,131.2093,131.1207,131.1691,134000.0
2013-07-02 11:10:00,162.86,162.9,162.82,162.9,99800.0,131.1691,131.2013,131.1368,131.2013,99800.0
2013-07-02 11:15:00,162.9,163.03,162.87,162.99,77800.0,131.2013,131.306,131.1771,131.2738,77800.0
2013-07-02 11:20:00,163.0,163.0,162.83,162.87,91700.0,131.2818,131.2818,131.1449,131.1771,91700.0
2013-07-02 11:25:00,162.86,162.91,162.77,162.91,50900.0,131.1691,131.2093,131.0966,131.2093,50900.0
2013-07-02 11:30:00,162.91,162.96,162.83,162.87,94600.0,131.2093,131.2496,131.1449,131.1771,94600.0
2013-07-02 11:35:00,162.88,162.95,162.88,162.89,64000.0,131.1852,131.2415,131.1852,131.1932,64000.0
2013-07-02 11:40:00,162.88,162.95,162.84,162.95,25100.0,131.1852,131.2415,131.153,131.2415,25100.0
2013-07-02 11:45:00,162.94,163.13,162.91,163.04,107500.0,131.2335,131.3865,131.2093,131.314,107500.0
2013-07-02 11:50:00,163.04,163.09,163.01,163.03,44300.0,131.314,131.3543,131.2899,131.306,44300.0
2013-07-02 11:55:00,163.06,163.07,162.97,163.0,22600.0,131.3301,131.3382,131.2577,131.2818,22600.0
2013-07-02 12:00:00,163.0,163.05,162.95,163.03,23000.0,131.2818,131.3221,131.2415,131.306,23000.0
2013-07-02 12:05:00,163.01,163.02,162.81,162.81,38700.0,131.2899,131.2979,131.1288,131.1288,38700.0
2013-07-02 12:10:00,162.78,162.83,162.68,162.75,44200.0,131.1046,131.1449,131.0241,131.0805,44200.0
2013-07-02 12:15:00,162.75,162.81,162.71,162.77,33100.0,131.0805,131.1288,131.0482,131.0966,33100.0
2013-07-02 12:20:00,162.77,162.79,162.61,162.63,68700.0,131.0966,131.1127,130.9677,130.9838,68700.0
2013-07-02 12:25:00,162.63,162.74,162.6,162.72,37000.0,130.9838,131.0724,130.9597,131.0563,37000.0
2013-07-02 12:30:00,162.72,162.88,162.64,162.82,61700.0,131.0563,131.1852,130.9919,131.1368,61700.0
2013-07-02 12:35:00,162.82,162.83,162.79,162.8,21600.0,131.1368,131.1449,131.1127,131.1207,21600.0
2013-07-02 12:40:00,162.79,162.79,162.53,162.59,79000.0,131.1127,131.1127,130.9033,130.9516,79000.0
2013-07-02 12:45:00,162.58,162.68,162.48,162.65,27800.0,130.9435,131.0241,130.863,130.9999,27800.0
2013-07-02 12:50:00,162.66,162.69,162.64,162.64,15500.0,131.008,131.0321,130.9919,130.9919,15500.0
2013-07-02 12:55:00,162.65,162.82,162.65,162.8,67400.0,130.9999,131.1368,130.9999,131.1207,67400.0
2013-07-02 13:00:00,162.81,162.81,162.68,162.68,21000.0,131.1288,131.1288,131.0241,131.0241,21000.0
2013-07-02 13:05:00,162.69,162.75,162.68,162.74,20200.0,131.0321,131.0805,131.0241,131.0724,20200.0
2013-07-02 13:10:00,162.77,162.77,162.57,162.6,60000.0,131.0966,131.0966,130.9355,130.9597,60000.0
2013-07-02 13:15:00,162.59,162.6,162.47,162.53,51600.0,130.9516,130.9597,130.855,130.9033,51600.0
2013-07-02 13:20:00,162.55,162.58,162.5,162.58,23700.0,130.9194,130.9435,130.8791,130.9435,23700.0
2013-07-02 13:25:00,162.58,162.61,162.46,162.47,53100.0,130.9435,130.9677,130.8469,130.855,53100.0
2013-07-02 13:30:00,162.47,162.53,162.42,162.47,42600.0,130.855,130.9033,130.8147,130.855,42600.0
2013-07-02 13:35:00,162.48,162.48,162.13,162.19,95200.0,130.863,130.863,130.5811,130.6294,95200.0
2013-07-02 13:40:00,162.2,162.2,162.0,162.13,87100.0,130.6375,130.6375,130.4764,130.5811,87100.0
2013-07-02 13:45:00,162.13,162.14,162.01,162.11,85600.0,130.5811,130.5892,130.4845,130.565,85600.0
2013-07-02 13:50:00,162.1,162.23,162.09,162.19,64800.0,130.5569,130.6617,130.5489,130.6294,64800.0
2013-07-02 13:55:00,162.21,162.25,162.15,162.25,25200.0,130.6455,130.6778,130.5972,130.6778,25200.0
2013-07-02 14:00:00,162.24,162.24,162.05,162.18,66400.0,130.6697,130.6697,130.5167,130.6214,66400.0
2013-07-02 14:05:00,162.19,162.21,161.93,161.94,288500.0,130.6294,130.6455,130.42,130.4281,288500.0
2013-07-02 14:10:00,161.97,161.99,161.69,161.79,68700.0,130.4522,130.4684,130.2267,130.3073,68700.0
2013-07-02 14:15:00,161.78,161.78,161.61,161.68,65100.0,130.2992,130.2992,130.1623,130.2187,65100.0
2013-07-02 14:20:00,161.66,161.68,161.54,161.58,44800.0,130.2026,130.2187,130.1059,130.1381,44800.0
2013-07-02 14:25:00,161.55,161.6,161.39,161.5,65500.0,130.114,130.1542,129.9851,130.0737,65500.0
2013-07-02 14:30:00,161.5,161.67,161.5,161.67,94000.0,130.0737,130.2106,130.0737,130.2106,94000.0
2013-07-02 14:35:00,161.65,161.72,161.38,161.39,172800.0,130.1945,130.2509,129.9771,129.9851,172800.0
2013-07-02 14:40:00,161.39,161.57,161.38,161.52,38800.0,129.9851,130.1301,129.9771,130.0898,38800.0
2013-07-02 14:45:00,161.52,161.6,161.32,161.58,47100.0,130.0898,130.1542,129.9287,130.1381,47100.0
2013-07-02 14:50:00,161.58,161.85,161.55,161.8,110300.0,130.1381,130.3556,130.114,130.3153,110300.0
2013-07-02 14:55:00,161.81,161.85,161.73,161.76,27400.0,130.3234,130.3556,130.2589,130.2831,27400.0
2013-07-02 15:00:00,161.79,161.8,161.69,161.73,26000.0,130.3073,130.3153,130.2267,130.2589,26000.0
2013-07-02 15:05:00,161.71,161.85,161.68,161.76,23800.0,130.2428,130.3556,130.2187,130.2831,23800.0
2013-07-02 15:10:00,161.75,161.9,161.75,161.84,41500.0,130.2751,130.3959,130.2751,130.3475,41500.0
2013-07-02 15:15:00,161.87,161.94,161.82,161.9,24600.0,130.3717,130.4281,130.3314,130.3959,24600.0
2013-07-02 15:20:00,161.92,161.95,161.73,161.73,67800.0,130.412,130.4361,130.2589,130.2589,67800.0
2013-07-02 15:25:00,161.73,161.75,161.6,161.72,38100.0,130.2589,130.2751,130.1542,130.2509,38100.0
2013-07-02 15:30:00,161.69,161.72,161.5,161.62,53400.0,130.2267,130.2509,130.0737,130.1704,53400.0
2013-07-02 15:35:00,161.62,161.84,161.59,161.83,36900.0,130.1704,130.3475,130.1462,130.3395,36900.0
2013-07-02 15:40:00,161.82,161.89,161.75,161.77,21300.0,130.3314,130.3878,130.2751,130.2912,21300.0
2013-07-02 15:45:00,161.81,162.04,161.75,161.93,48400.0,130.3234,130.5086,130.2751,130.42,48400.0
2013-07-02 15:50:00,161.93,162.07,161.93,161.98,36100.0,130.42,130.5328,130.42,130.4603,36100.0
2013-07-02 15:55:00,162.0,162.19,161.98,161.98,119300.0,130.4764,130.6294,130.4603,130.4603,119300.0
2013-07-03 09:30:00,161.3,161.4,161.07,161.28,156600.0,129.9126,129.9932,129.7274,129.8965,156600.0
2013-07-03 09:35:00,161.25,161.49,161.24,161.42,59800.0,129.8723,130.0656,129.8643,130.0093,59800.0
2013-07-03 09:40:00,161.43,161.68,161.43,161.51,32400.0,130.0173,130.2187,130.0173,130.0818,32400.0
2013-07-03 09:45:00,161.5,161.62,161.46,161.47,36100.0,130.0737,130.1704,130.0415,130.0495,36100.0
2013-07-03 09:50:00,161.5,161.69,161.5,161.69,18500.0,130.0737,130.2267,130.0737,130.2267,18500.0
2013-07-03 09:55:00,161.7,161.7,161.47,161.47,29100.0,130.2348,130.2348,130.0495,130.0495,29100.0
2013-07-03 10:00:00,161.43,161.65,161.25,161.26,136400.0,130.0173,130.1945,129.8723,129.8804,136400.0
2013-07-03 10:05:00,161.27,161.4,161.11,161.4,85000.0,129.8885,129.9932,129.7596,129.9932,85000.0
2013-07-03 10:10:00,161.41,161.47,161.23,161.47,66300.0,130.0012,130.0495,129.8562,130.0495,66300.0
2013-07-03 10:15:00,161.46,161.51,161.34,161.35,21600.0,130.0415,130.0818,129.9448,129.9529,21600.0
2013-07-03 10:20:00,161.38,161.65,161.38,161.62,38400.0,129.9771,130.1945,129.9771,130.1704,38400.0
2013-07-03 10:25:00,161.58,161.7,161.47,161.67,34800.0,130.1381,130.2348,130.0495,130.2106,34800.0
2013-07-03 10:30:00,161.7,161.75,161.52,161.66,66400.0,130.2348,130.2751,130.0898,130.2026,66400.0
2013-07-03 10:35:00,161.69,161.71,161.47,161.49,22100.0,130.2267,130.2428,130.0495,130.0656,22100.0
2013-07-03 10:40:00,161.53,161.73,161.48,161.63,26700.0,130.0979,130.2589,130.0576,130.1784,26700.0
2013-07-03 10:45:00,161.65,161.67,161.47,161.65,28100.0,130.1945,130.2106,130.0495,130.1945,28100.0
2013-07-03 10:50:00,161.62,161.68,161.5,161.52,27800.0,130.1704,130.2187,130.0737,130.0898,27800.0
2013-07-03 10:55:00,161.55,161.58,161.46,161.52,21700.0,130.114,130.1381,130.0415,130.0898,21700.0
2013-07-03 11:00:00,161.53,161.76,161.53,161.73,56100.0,130.0979,130.2831,130.0979,130.2589,56100.0
2013-07-03 11:05:00,161.71,161.73,161.61,161.63,21700.0,130.2428,130.2589,130.1623,130.1784,21700.0
2013-07-03 11:10:00,161.63,161.89,161.61,161.86,42900.0,130.1784,130.3878,130.1623,130.3636,42900.0
2013-07-03 11:15:00,161.85,162.02,161.83,161.95,30300.0,130.3556,130.4925,130.3395,130.4361,30300.0
2013-07-03 11:20:00,161.94,162.0,161.82,161.85,24500.0,130.4281,130.4764,130.3314,130.3556,24500.0
2013-07-03 11:25:00,161.86,161.92,161.85,161.9,22900.0,130.3636,130.412,130.3556,130.3959,22900.0
2013-07-03 11:30:00,161.91,162.02,161.84,161.96,47100.0,130.4039,130.4925,130.3475,130.4442,47100.0
2013-07-03 11:35:00,161.96,161.97,161.84,161.92,15400.0,130.4442,130.4522,130.3475,130.412,15400.0
2013-07-03 11:40:00,161.94,161.95,161.84,161.95,61200.0,130.4281,130.4361,130.3475,130.4361,61200.0
2013-07-03 11:45:00,161.95,162.0,161.86,161.92,58300.0,130.4361,130.4764,130.3636,130.412,58300.0
2013-07-03 11:50:00,161.91,162.1,161.91,162.09,29000.0,130.4039,130.5569,130.4039,130.5489,29000.0
2013-07-03 11:55:00,162.11,162.41,162.11,162.41,34400.0,130.565,130.8066,130.565,130.8066,34400.0
2013-07-03 12:00:00,162.42,162.42,162.32,162.36,25000.0,130.8147,130.8147,130.7341,130.7664,25000.0
2013-07-03 12:05:00,162.35,162.47,162.35,162.43,44600.0,130.7583,130.855,130.7583,130.8227,44600.0
2013-07-03 12:10:00,162.46,162.5,162.37,162.38,33300.0,130.8469,130.8791,130.7744,130.7825,33300.0
2013-07-03 12:15:00,162.39,162.54,162.38,162.54,34700.0,130.7905,130.9113,130.7825,130.9113,34700.0
2013-07-03 12:20:00,162.54,162.59,162.5,162.51,34000.0,130.9113,130.9516,130.8791,130.8872,34000.0
2013-07-03 12:25:00,162.51,162.54,162.49,162.49,19400.0,130.8872,130.9113,130.8711,130.8711,19400.0
2013-07-03 12:30:00,162.5,162.54,162.42,162.42,29000.0,130.8791,130.9113,130.8147,130.8147,29000.0
2013-07-03 12:35:00,162.42,162.44,162.32,162.34,33700.0,130.8147,130.8308,130.7341,130.7502,33700.0
2013-07-03 12:40:00,162.33,162.37,162.28,162.3,40300.0,130.7422,130.7744,130.7019,130.718,40300.0
2013-07-03 12:45:00,162.28,162.28,162.21,162.23,71300.0,130.7019,130.7019,130.6455,130.6617,71300.0
2013-07-03 12:50:00,162.25,162.27,162.15,162.17,89200.0,130.6778,130.6939,130.5972,130.6133,89200.0
2013-07-03 12:55:00,162.17,162.24,162.15,162.18,194800.0,130.6133,130.6697,130.5972,130.6214,194800.0
2013-07-05 09:30:00,163.32,163.47,163.0,163.03,156600.0,131.5395,131.6604,131.2818,131.306,156600.0
2013-07-05 09:35:00,163.02,163.19,162.96,163.1,53400.0,131.2979,131.4348,131.2496,131.3624,53400.0
2013-07-05 09:40:00,163.09,163.18,162.94,163.14,55000.0,131.3543,131.4268,131.2335,131.3946,55000.0
2013-07-05 09:45:00,163.16,163.44,163.05,163.39,61900.0,131.4107,131.6362,131.3221,131.5959,61900.0
2013-07-05 09:50:00,163.4,163.42,163.19,163.21,29000.0,131.604,131.6201,131.4348,131.451,29000.0
2013-07-05 09:55:00,163.18,163.22,162.96,162.96,43500.0,131.4268,131.459,131.2496,131.2496,43500.0
2013-07-05 10:00:00,162.94,163.02,162.76,162.87,62300.0,131.2335,131.2979,131.0885,131.1771,62300.0
2013-07-05 10:05:00,162.82,163.01,162.74,162.86,49800.0,131.1368,131.2899,131.0724,131.1691,49800.0
2013-07-05 10:10:00,162.84,162.84,162.5,162.56,30700.0,131.153,131.153,130.8791,130.9274,30700.0
2013-07-05 10:15:00,162.51,162.6,162.32,162.43,59100.0,130.8872,130.9597,130.7341,130.8227,59100.0
2013-07-05 10:20:00,162.4,162.4,162.14,162.23,47700.0,130.7986,130.7986,130.5892,130.6617,47700.0
2013-07-05 10:25:00,162.22,162.42,162.16,162.42,41900.0,130.6536,130.8147,130.6053,130.8147,41900.0
2013-07-05 10:30:00,162.44,162.65,162.34,162.61,205300.0,130.8308,130.9999,130.7502,130.9677,205300.0
2013-07-05 10:35:00,162.63,162.63,162.26,162.35,343300.0,130.9838,130.9838,130.6858,130.7583,343300.0
2013-07-05 10:40:00,162.34,162.65,162.33,162.51,105400.0,130.7502,130.9999,130.7422,130.8872,105400.0
2013-07-05 10:45:00,162.51,162.65,162.43,162.56,86100.0,130.8872,130.9999,130.8227,130.9274,86100.0
2013-07-05 10:50:00,162.53,162.6,162.43,162.57,47100.0,130.9033,130.9597,130.8227,130.9355,47100.0
2013-07-05 10:55:00,162.55,162.76,162.52,162.75,167600.0,130.9194,131.0885,130.8952,131.0805,167600.0
2013-07-05 11:00:00,162.75,162.87,162.7,162.82,140500.0,131.0805,131.1771,131.0402,131.1368,140500.0
2013-07-05 11:05:00,162.8,162.85,162.64,162.72,63800.0,131.1207,131.161,130.9919,131.0563,63800.0
2013-07-05 11:10:00,162.76,162.86,162.73,162.76,46500.0,131.0885,131.1691,131.0644,131.0885,46500.0
2013-07-05 11:15:00,162.75,162.77,162.59,162.77,49500.0,131.0805,131.0966,130.9516,131.0966,49500.0
2013-07-05 11:20:00,162.8,162.83,162.73,162.76,48500.0,131.1207,131.1449,131.0644,131.0885,48500.0
2013-07-05 11:25:00,162.79,162.85,162.64,162.64,72200.0,131.1127,131.161,130.9919,130.9919,72200.0
2013-07-05 11:30:00,162.65,162.67,162.4,162.4,109400.0,130.9999,131.016,130.7986,130.7986,109400.0
2013-07-05 11:35:00,162.43,162.71,162.41,162.7,82000.0,130.8227,131.0482,130.8066,131.0402,82000.0
2013-07-05 11:40:00,162.66,162.73,162.64,162.65,132800.0,131.008,131.0644,130.9919,130.9999,132800.0
2013-07-05 11:45:00,162.66,162.73,162.56,162.73,38300.0,131.008,131.0644,130.9274,131.0644,38300.0
2013-07-05 11:50:00,162.72,162.78,162.67,162.68,40900.0,131.0563,131.1046,131.016,131.0241,40900.0
2013-07-05 11:55:00,162.71,163.17,162.69,163.13,96400.0,131.0482,131.4187,131.0321,131.3865,96400.0
2013-07-05 12:00:00,163.15,163.31,163.15,163.26,68400.0,131.4026,131.5315,131.4026,131.4912,68400.0
2013-07-05 12:05:00,163.29,163.31,163.18,163.19,31500.0,131.5154,131.5315,131.4268,131.4348,31500.0
2013-07-05 12:10:00,163.19,163.3,163.18,163.21,39400.0,131.4348,131.5234,131.4268,131.451,39400.0
2013-07-05 12:15:00,163.2,163.38,163.19,163.33,41000.0,131.4429,131.5879,131.4348,131.5476,41000.0
2013-07-05 12:20:00,163.31,163.37,163.23,163.27,36700.0,131.5315,131.5798,131.4671,131.4993,36700.0
2013-07-05 12:25:00,163.27,163.27,163.2,163.21,20300.0,131.4993,131.4993,131.4429,131.451,20300.0
2013-07-05 12:30:00,163.24,163.31,163.24,163.29,35500.0,131.4751,131.5315,131.4751,131.5154,35500.0
2013-07-05 12:35:00,163.29,163.38,163.14,163.14,38800.0,131.5154,131.5879,131.3946,131.3946,38800.0
2013-07-05 12:40:00,163.16,163.2,163.12,163.17,19400.0,131.4107,131.4429,131.3785,131.4187,19400.0
2013-07-05 12:45:00,163.18,163.23,163.16,163.22,24200.0,131.4268,131.4671,131.4107,131.459,24200.0
2013-07-05 12:50:00,163.23,163.26,163.17,163.23,22900.0,131.4671,131.4912,131.4187,131.4671,22900.0
2013-07-05 12:55:00,163.22,163.28,163.21,163.26,17800.0,131.459,131.5073,131.451,131.4912,17800.0
2013-07-05 13:00:00,163.27,163.28,163.05,163.05,27000.0,131.4993,131.5073,131.3221,131.3221,27000.0
2013-07-05 13:05:00,163.06,163.19,163.04,163.17,23600.0,131.3301,131.4348,131.314,131.4187,23600.0
2013-07-05 13:10:00,163.17,163.4,163.15,163.35,81000.0,131.4187,131.604,131.4026,131.5637,81000.0
2013-07-05 13:15:00,163.36,163.36,163.21,163.28,27000.0,131.5718,131.5718,131.451,131.5073,27000.0
2013-07-05 13:20:00,163.27,163.28,163.2,163.27,20700.0,131.4993,131.5073,131.4429,131.4993,20700.0
2013-07-05 13:25:00,163.28,163.29,163.19,163.22,19400.0,131.5073,131.5154,131.4348,131.459,19400.0
2013-07-05 13:30:00,163.2,163.29,163.16,163.24,18700.0,131.4429,131.5154,131.4107,131.4751,18700.0
2013-07-05 13:35:00,163.23,163.3,163.19,163.19,15500.0,131.4671,131.5234,131.4348,131.4348,15500.0
2013-07-05 13:40:00,163.19,163.25,163.15,163.22,15300.0,131.4348,131.4832,131.4026,131.459,15300.0
2013-07-05 13:45:00,163.21,163.24,163.18,163.2,21100.0,131.451,131.4751,131.4268,131.4429,21100.0
2013-07-05 13:50:00,163.21,163.28,163.17,163.25,17100.0,131.451,131.5073,131.4187,131.4832,17100.0
2013-07-05 13:55:00,163.25,163.31,163.21,163.22,38900.0,131.4832,131.5315,131.451,131.459,38900.0
2013-07-05 14:00:00,163.25,163.36,163.24,163.33,41700.0,131.4832,131.5718,131.4751,131.5476,41700.0
2013-07-05 14:05:00,163.33,163.44,163.23,163.44,47500.0,131.5476,131.6362,131.4671,131.6362,47500.0
2013-07-05 14:10:00,163.44,163.61,163.41,163.61,75200.0,131.6362,131.7731,131.612,131.7731,75200.0
2013-07-05 14:15:00,163.62,163.64,163.47,163.5,46000.0,131.7812,131.7973,131.6604,131.6845,46000.0
2013-07-05 14:20:00,163.51,163.61,163.51,163.53,53000.0,131.6926,131.7731,131.6926,131.7087,53000.0
2013-07-05 14:25:00,163.54,163.67,163.54,163.64,47800.0,131.7167,131.8214,131.7167,131.7973,47800.0
2013-07-05 14:30:00,163.65,163.72,163.59,163.66,57500.0,131.8053,131.8617,131.757,131.8134,57500.0
2013-07-05 14:35:00,163.69,163.77,163.67,163.7,52700.0,131.8376,131.902,131.8214,131.8456,52700.0
2013-07-05 14:40:00,163.71,163.74,163.61,163.63,35900.0,131.8537,131.8778,131.7731,131.7892,35900.0
2013-07-05 14:45:00,163.64,163.64,163.42,163.5,50500.0,131.7973,131.7973,131.6201,131.6845,50500.0
2013-07-05 14:50:00,163.51,163.65,163.48,163.62,21700.0,131.6926,131.8053,131.6684,131.7812,21700.0
2013-07-05 14:55:00,163.62,163.62,163.49,163.56,38500.0,131.7812,131.7812,131.6765,131.7328,38500.0
2013-07-05 15:00:00,163.55,163.57,163.51,163.55,23300.0,131.7248,131.7409,131.6926,131.7248,23300.0
2013-07-05 15:05:00,163.54,163.55,163.48,163.5,17000.0,131.7167,131.7248,131.6684,131.6845,17000.0
2013-07-05 15:10:00,163.52,163.57,163.42,163.46,34900.0,131.7006,131.7409,131.6201,131.6523,34900.0
2013-07-05 15:15:00,163.48,163.52,163.39,163.41,24500.0,131.6684,131.7006,131.5959,131.612,24500.0
2013-07-05 15:20:00,163.39,163.39,163.2,163.21,61300.0,131.5959,131.5959,131.4429,131.451,61300.0
2013-07-05 15:25:00,163.21,163.25,163.08,163.21,49900.0,131.451,131.4832,131.3463,131.451,49900.0
2013-07-05 15:30:00,163.24,163.32,163.21,163.32,20100.0,131.4751,131.5395,131.451,131.5395,20100.0
2013-07-05 15:35:00,163.38,163.44,163.3,163.43,18400.0,131.5879,131.6362,131.5234,131.6281,18400.0
2013-07-05 15:40:00,163.45,163.54,163.43,163.52,23800.0,131.6443,131.7167,131.6281,131.7006,23800.0
2013-07-05 15:45:00,163.54,163.54,163.37,163.5,51600.0,131.7167,131.7167,131.5798,131.6845,51600.0
2013-07-05 15:50:00,163.51,163.73,163.48,163.68,58500.0,131.6926,131.8698,131.6684,131.8295,58500.0
2013-07-05 15:55:00,163.67,163.93,163.67,163.86,275400.0,131.8214,132.0308,131.8214,131.9745,275400.0
2013-07-08 09:30:00,164.73,164.89,164.69,164.71,80500.0,132.6752,132.804,132.643,132.6591,80500.0
2013-07-08 09:35:00,164.7,164.79,164.62,164.64,53900.0,132.651,132.7235,132.5866,132.6027,53900.0
2013-07-08 09:40:00,164.64,164.69,164.53,164.66,77800.0,132.6027,132.643,132.5141,132.6188,77800.0
2013-07-08 09:45:00,164.69,165.0,164.67,164.97,50600.0,132.643,132.8926,132.6269,132.8685,50600.0
2013-07-08 09:50:00,164.97,165.01,164.84,164.84,30700.0,132.8685,132.9007,132.7638,132.7638,30700.0
2013-07-08 09:55:00,164.85,165.0,164.81,164.93,71400.0,132.7718,132.8926,132.7396,132.8363,71400.0
2013-07-08 10:00:00,164.95,165.26,164.92,165.16,68700.0,132.8524,133.102,132.8282,133.0215,68700.0
2013-07-08 10:05:00,165.16,165.22,165.03,165.08,41700.0,133.0215,133.0698,132.9168,132.9571,41700.0
2013-07-08 10:10:00,165.11,165.22,164.95,165.01,178700.0,132.9812,133.0698,132.8524,132.9007,178700.0
2013-07-08 10:15:00,164.99,165.05,164.94,165.03,97200.0,132.8846,132.9329,132.8443,132.9168,97200.0
2013-07-08 10:20:00,165.03,165.1,164.95,165.06,31200.0,132.9168,132.9732,132.8524,132.941,31200.0
2013-07-08 10:25:00,165.04,165.13,164.96,164.98,22100.0,132.9249,132.9973,132.8604,132.8765,22100.0
2013-07-08 10:30:00,165.01,165.1,164.99,165.01,31600.0,132.9007,132.9732,132.8846,132.9007,31600.0
2013-07-08 10:35:00,165.0,165.05,164.96,165.0,69800.0,132.8926,132.9329,132.8604,132.8926,69800.0
2013-07-08 10:40:00,164.99,165.17,164.95,165.08,161400.0,132.8846,133.0296,132.8524,132.9571,161400.0
2013-07-08 10:45:00,165.1,165.12,165.02,165.1,93900.0,132.9732,132.9893,132.9087,132.9732,93900.0
2013-07-08 10:50:00,165.08,165.08,164.97,164.99,248600.0,132.9571,132.9571,132.8685,132.8846,248600.0
2013-07-08 10:55:00,164.99,164.99,164.87,164.93,21900.0,132.8846,132.8846,132.7879,132.8363,21900.0
2013-07-08 11:00:00,164.93,165.02,164.93,165.02,28000.0,132.8363,132.9087,132.8363,132.9087,28000.0
2013-07-08 11:05:00,165.02,165.1,165.02,165.06,11200.0,132.9087,132.9732,132.9087,132.941,11200.0
2013-07-08 11:10:00,165.09,165.1,164.98,165.05,22600.0,132.9651,132.9732,132.8765,132.9329,22600.0
2013-07-08 11:15:00,165.06,165.07,164.85,164.94,38200.0,132.941,132.949,132.7718,132.8443,38200.0
2013-07-08 11:20:00,164.91,164.94,164.73,164.76,81000.0,132.8202,132.8443,132.6752,132.6993,81000.0
2013-07-08 11:25:00,164.76,164.84,164.74,164.82,58800.0,132.6993,132.7638,132.6832,132.7477,58800.0
2013-07-08 11:30:00,164.84,164.85,164.74,164.77,27900.0,132.7638,132.7718,132.6832,132.7074,27900.0
2013-07-08 11:35:00,164.77,164.83,164.77,164.79,15500.0,132.7074,132.7557,132.7074,132.7235,15500.0
2013-07-08 11:40:00,164.79,164.84,164.75,164.8,43300.0,132.7235,132.7638,132.6913,132.7316,43300.0
2013-07-08 11:45:00,164.8,164.81,164.73,164.78,51700.0,132.7316,132.7396,132.6752,132.7154,51700.0
2013-07-08 11:50:00,164.79,164.79,164.63,164.64,44200.0,132.7235,132.7235,132.5946,132.6027,44200.0
2013-07-08 11:55:00,164.63,164.63,164.52,164.62,31900.0,132.5946,132.5946,132.506,132.5866,31900.0
2013-07-08 12:00:00,164.62,164.69,164.62,164.66,28900.0,132.5866,132.643,132.5866,132.6188,28900.0
2013-07-08 12:05:00,164.66,164.67,164.45,164.52,51500.0,132.6188,132.6269,132.4497,132.506,51500.0
2013-07-08 12:10:00,164.53,164.59,164.47,164.48,18700.0,132.5141,132.5624,132.4658,132.4738,18700.0
2013-07-08 12:15:00,164.44,164.63,164.44,164.63,39500.0,132.4416,132.5946,132.4416,132.5946,39500.0
2013-07-08 12:20:00,164.63,164.68,164.59,164.59,15700.0,132.5946,132.6349,132.5624,132.5624,15700.0
2013-07-08 12:25:00,164.6,164.63,164.49,164.49,34100.0,132.5705,132.5946,132.4819,132.4819,34100.0
2013-07-08 12:30:00,164.49,164.64,164.49,164.61,14400.0,132.4819,132.6027,132.4819,132.5785,14400.0
2013-07-08 12:35:00,164.63,164.77,164.63,164.71,13200.0,132.5946,132.7074,132.5946,132.6591,13200.0
2013-07-08 12:40:00,164.71,164.72,164.61,164.65,20200.0,132.6591,132.6671,132.5785,132.6107,20200.0
2013-07-08 12:45:00,164.66,164.69,164.5,164.55,52700.0,132.6188,132.643,132.4899,132.5302,52700.0
2013-07-08 12:50:00,164.56,164.72,164.5,164.68,133900.0,132.5383,132.6671,132.4899,132.6349,133900.0
2013-07-08 12:55:00,164.68,164.69,164.53,164.56,20900.0,132.6349,132.643,132.5141,132.5383,20900.0
2013-07-08 13:00:00,164.57,164.64,164.56,164.64,14100.0,132.5463,132.6027,132.5383,132.6027,14100.0
2013-07-08 13:05:00,164.63,164.76,164.63,164.68,62700.0,132.5946,132.6993,132.5946,132.6349,62700.0
2013-07-08 13:10:00,164.67,164.69,164.64,164.68,16800.0,132.6269,132.643,132.6027,132.6349,16800.0
2013-07-08 13:15:00,164.68,164.68,164.46,164.57,60000.0,132.6349,132.6349,132.4577,132.5463,60000.0
2013-07-08 13:20:00,164.58,164.62,164.46,164.54,71900.0,132.5544,132.5866,132.4577,132.5221,71900.0
2013-07-08 13:25:00,164.54,164.58,164.51,164.55,57800.0,132.5221,132.5544,132.498,132.5302,57800.0
2013-07-08 13:30:00,164.54,164.67,164.53,164.65,10300.0,132.5221,132.6269,132.5141,132.6107,10300.0
2013-07-08 13:35:00,164.68,164.73,164.66,164.7,27100.0,132.6349,132.6752,132.6188,132.651,27100.0
2013-07-08 13:40:00,164.71,164.81,164.69,164.81,40100.0,132.6591,132.7396,132.643,132.7396,40100.0
2013-07-08 13:45:00,164.81,164.91,164.8,164.91,24700.0,132.7396,132.8202,132.7316,132.8202,24700.0
2013-07-08 13:50:00,164.89,164.91,164.82,164.84,16800.0,132.804,132.8202,132.7477,132.7638,16800.0
2013-07-08 13:55:00,164.84,164.9,164.84,164.87,20600.0,132.7638,132.8121,132.7638,132.7879,20600.0
2013-07-08 14:00:00,164.87,164.94,164.83,164.89,21500.0,132.7879,132.8443,132.7557,132.804,21500.0
2013-07-08 14:05:00,164.89,164.91,164.85,164.86,13400.0,132.804,132.8202,132.7718,132.7799,13400.0
2013-07-08 14:10:00,164.85,164.87,164.79,164.79,40600.0,132.7718,132.7879,132.7235,132.7235,40600.0
2013-07-08 14:15:00,164.78,164.83,164.77,164.81,28900.0,132.7154,132.7557,132.7074,132.7396,28900.0
2013-07-08 14:20:00,164.8,164.87,164.8,164.85,14500.0,132.7316,132.7879,132.7316,132.7718,14500.0
2013-07-08 14:25:00,164.84,164.84,164.7,164.72,19300.0,132.7638,132.7638,132.651,132.6671,19300.0
2013-07-08 14:30:00,164.74,164.84,164.74,164.79,28900.0,132.6832,132.7638,132.6832,132.7235,28900.0
2013-07-08 14:35:00,164.76,164.83,164.74,164.83,13600.0,132.6993,132.7557,132.6832,132.7557,13600.0
2013-07-08 14:40:00,164.84,164.88,164.83,164.84,12600.0,132.7638,132.796,132.7557,132.7638,12600.0
2013-07-08 14:45:00,164.83,164.85,164.78,164.79,5700.0,132.7557,132.7718,132.7154,132.7235,5700.0
2013-07-08 14:50:00,164.79,164.99,164.79,164.98,39500.0,132.7235,132.8846,132.7235,132.8765,39500.0
2013-07-08 14:55:00,164.98,165.0,164.89,164.92,52400.0,132.8765,132.8926,132.804,132.8282,52400.0
2013-07-08 15:00:00,164.9,164.92,164.8,164.84,48000.0,132.8121,132.8282,132.7316,132.7638,48000.0
2013-07-08 15:05:00,164.85,164.85,164.82,164.83,24500.0,132.7718,132.7718,132.7477,132.7557,24500.0
2013-07-08 15:10:00,164.83,164.84,164.73,164.75,29100.0,132.7557,132.7638,132.6752,132.6913,29100.0
2013-07-08 15:15:00,164.75,164.8,164.74,164.77,39600.0,132.6913,132.7316,132.6832,132.7074,39600.0
2013-07-08 15:20:00,164.78,164.79,164.67,164.67,35100.0,132.7154,132.7235,132.6269,132.6269,35100.0
2013-07-08 15:25:00,164.68,164.79,164.65,164.65,47100.0,132.6349,132.7235,132.6107,132.6107,47100.0
2013-07-08 15:30:00,164.67,164.78,164.57,164.78,73800.0,132.6269,132.7154,132.5463,132.7154,73800.0
2013-07-08 15:35:00,164.78,164.87,164.68,164.71,43400.0,132.7154,132.7879,132.6349,132.6591,43400.0
2013-07-08 15:40:00,164.71,164.76,164.69,164.72,47300.0,132.6591,132.6993,132.643,132.6671,47300.0
2013-07-08 15:45:00,164.72,164.8,164.68,164.77,71400.0,132.6671,132.7316,132.6349,132.7074,71400.0
2013-07-08 15:50:00,164.78,164.78,164.56,164.6,128400.0,132.7154,132.7154,132.5383,132.5705,128400.0
2013-07-08 15:55:00,164.61,164.83,164.61,164.78,224000.0,132.5785,132.7557,132.5785,132.7154,224000.0
2013-07-09 09:30:00,165.83,165.97,165.75,165.77,130200.0,133.5611,133.6739,133.4967,133.5128,130200.0
2013-07-09 09:35:00,165.75,165.8,165.68,165.68,90400.0,133.4967,133.537,133.4403,133.4403,90400.0
2013-07-09 09:40:00,165.69,165.74,165.52,165.68,106400.0,133.4484,133.4886,133.3115,133.4403,106400.0
2013-07-09 09:45:00,165.64,165.7,165.58,165.7,64100.0,133.4081,133.4564,133.3598,133.4564,64100.0
2013-07-09 09:50:00,165.7,165.76,165.64,165.71,39400.0,133.4564,133.5047,133.4081,133.4645,39400.0
2013-07-09 09:55:00,165.72,165.74,165.6,165.62,21400.0,133.4725,133.4886,133.3759,133.392,21400.0
2013-07-09 10:00:00,165.61,165.62,165.32,165.4,126200.0,133.3839,133.392,133.1504,133.2148,126200.0
2013-07-09 10:05:00,165.41,165.42,165.25,165.38,45300.0,133.2229,133.2309,133.094,133.1987,45300.0
2013-07-09 10:10:00,165.38,165.46,165.33,165.44,31200.0,133.1987,133.2631,133.1584,133.247,31200.0
2013-07-09 10:15:00,165.43,165.45,165.21,165.32,13500.0,133.239,133.2551,133.0618,133.1504,13500.0
2013-07-09 10:20:00,165.29,165.45,165.26,165.43,34500.0,133.1262,133.2551,133.102,133.239,34500.0
2013-07-09 10:25:00,165.43,165.43,165.18,165.21,69300.0,133.239,133.239,133.0376,133.0618,69300.0
2013-07-09 10:30:00,165.21,165.39,165.14,165.27,95100.0,133.0618,133.2067,133.0054,133.1101,95100.0
2013-07-09 10:35:00,165.27,165.46,165.27,165.43,20600.0,133.1101,133.2631,133.1101,133.239,20600.0
2013-07-09 10:40:00,165.44,165.58,165.36,165.58,39400.0,133.247,133.3598,133.1826,133.3598,39400.0
2013-07-09 10:45:00,165.57,165.62,165.53,165.56,19900.0,133.3517,133.392,133.3195,133.3437,19900.0
2013-07-09 10:50:00,165.61,165.64,165.49,165.63,27500.0,133.3839,133.4081,133.2873,133.4,27500.0
2013-07-09 10:55:00,165.62,165.64,165.56,165.64,32000.0,133.392,133.4081,133.3437,133.4081,32000.0
2013-07-09 11:00:00,165.63,165.69,165.62,165.63,25700.0,133.4,133.4484,133.392,133.4,25700.0
2013-07-09 11:05:00,165.63,165.78,165.62,165.75,44200.0,133.4,133.5209,133.392,133.4967,44200.0
2013-07-09 11:10:00,165.77,165.8,165.71,165.8,40600.0,133.5128,133.537,133.4645,133.537,40600.0
2013-07-09 11:15:00,165.79,165.79,165.71,165.77,16800.0,133.5289,133.5289,133.4645,133.5128,16800.0
2013-07-09 11:20:00,165.77,165.79,165.69,165.7,42000.0,133.5128,133.5289,133.4484,133.4564,42000.0
2013-07-09 11:25:00,165.68,165.77,165.67,165.75,13400.0,133.4403,133.5128,133.4323,133.4967,13400.0
2013-07-09 11:30:00,165.77,165.87,165.72,165.83,589600.0,133.5128,133.5933,133.4725,133.5611,589600.0
2013-07-09 11:35:00,165.83,165.85,165.8,165.83,418300.0,133.5611,133.5772,133.537,133.5611,418300.0
2013-07-09 11:40:00,165.82,165.9,165.82,165.9,50200.0,133.5531,133.6175,133.5531,133.6175,50200.0
2013-07-09 11:45:00,165.9,165.94,165.88,165.93,41300.0,133.6175,133.6497,133.6014,133.6417,41300.0
2013-07-09 11:50:00,165.91,165.93,165.73,165.79,68700.0,133.6256,133.6417,133.4806,133.5289,68700.0
2013-07-09 11:55:00,165.79,165.81,165.71,165.78,30900.0,133.5289,133.545,133.4645,133.5209,30900.0
2013-07-09 12:00:00,165.78,165.8,165.75,165.8,9100.0,133.5209,133.537,133.4967,133.537,9100.0
2013-07-09 12:05:00,165.81,165.82,165.78,165.79,10800.0,133.545,133.5531,133.5209,133.5289,10800.0
2013-07-09 12:10:00,165.8,165.86,165.77,165.86,8300.0,133.537,133.5853,133.5128,133.5853,8300.0
2013-07-09 12:15:00,165.88,165.91,165.8,165.8,39600.0,133.6014,133.6256,133.537,133.537,39600.0
2013-07-09 12:20:00,165.83,165.88,165.81,165.83,18000.0,133.5611,133.6014,133.545,133.5611,18000.0
2013-07-09 12:25:00,165.83,165.92,165.83,165.89,71700.0,133.5611,133.6336,133.5611,133.6095,71700.0
2013-07-09 12:30:00,165.91,166.0,165.88,165.97,69900.0,133.6256,133.698,133.6014,133.6739,69900.0
2013-07-09 12:35:00,165.97,166.04,165.95,166.02,106200.0,133.6739,133.7303,133.6578,133.7142,106200.0
2013-07-09 12:40:00,166.02,166.06,166.01,166.04,24500.0,133.7142,133.7464,133.7061,133.7303,24500.0
2013-07-09 12:45:00,166.04,166.06,165.95,165.99,27900.0,133.7303,133.7464,133.6578,133.69,27900.0
2013-07-09 12:50:00,166.0,166.07,165.99,166.04,37400.0,133.698,133.7544,133.69,133.7303,37400.0
2013-07-09 12:55:00,166.03,166.08,166.02,166.06,15300.0,133.7222,133.7625,133.7142,133.7464,15300.0
2013-07-09 13:00:00,166.06,166.09,166.06,166.08,31200.0,133.7464,133.7705,133.7464,133.7625,31200.0
2013-07-09 13:05:00,166.09,166.14,166.08,166.09,75500.0,133.7705,133.8108,133.7625,133.7705,75500.0
2013-07-09 13:10:00,166.09,166.1,166.06,166.08,48400.0,133.7705,133.7786,133.7464,133.7625,48400.0
2013-07-09 13:15:00,166.08,166.08,166.02,166.04,15300.0,133.7625,133.7625,133.7142,133.7303,15300.0
2013-07-09 13:20:00,166.04,166.06,166.0,166.02,25000.0,133.7303,133.7464,133.698,133.7142,25000.0
2013-07-09 13:25:00,166.03,166.03,165.96,165.96,25400.0,133.7222,133.7222,133.6658,133.6658,25400.0
2013-07-09 13:30:00,165.94,165.97,165.82,165.92,66800.0,133.6497,133.6739,133.5531,133.6336,66800.0
2013-07-09 13:35:00,165.9,165.97,165.9,165.9,18700.0,133.6175,133.6739,133.6175,133.6175,18700.0
2013-07-09 13:40:00,165.91,165.92,165.84,165.91,26300.0,133.6256,133.6336,133.5692,133.6256,26300.0
2013-07-09 13:45:00,165.92,166.04,165.92,165.98,10900.0,133.6336,133.7303,133.6336,133.6819,10900.0
2013-07-09 13:50:00,165.97,166.06,165.97,166.02,15600.0,133.6739,133.7464,133.6739,133.7142,15600.0
2013-07-09 13:55:00,166.02,166.05,165.98,166.01,10600.0,133.7142,133.7383,133.6819,133.7061,10600.0
2013-07-09 14:00:00,166.01,166.07,165.98,166.02,22700.0,133.7061,133.7544,133.6819,133.7142,22700.0
2013-07-09 14:05:00,166.01,166.14,166.01,166.12,35300.0,133.7061,133.8108,133.7061,133.7947,35300.0
2013-07-09 14:10:00,166.12,166.22,166.09,166.2,31500.0,133.7947,133.8752,133.7705,133.8591,31500.0
2013-07-09 14:15:00,166.19,166.19,166.05,166.09,21100.0,133.8511,133.8511,133.7383,133.7705,21100.0
2013-07-09 14:20:00,166.1,166.12,166.06,166.09,105900.0,133.7786,133.7947,133.7464,133.7705,105900.0
2013-07-09 14:25:00,166.08,166.16,166.08,166.14,14800.0,133.7625,133.8269,133.7625,133.8108,14800.0
2013-07-09 14:30:00,166.15,166.16,166.05,166.07,17400.0,133.8189,133.8269,133.7383,133.7544,17400.0
2013-07-09 14:35:00,166.08,166.09,165.98,166.04,101200.0,133.7625,133.7705,133.6819,133.7303,101200.0
2013-07-09 14:40:00,166.04,166.1,166.0,166.06,51000.0,133.7303,133.7786,133.698,133.7464,51000.0
2013-07-09 14:45:00,166.07,166.08,166.03,166.04,29500.0,133.7544,133.7625,133.7222,133.7303,29500.0
2013-07-09 14:50:00,166.03,166.03,165.91,165.96,83100.0,133.7222,133.7222,133.6256,133.6658,83100.0
2013-07-09 14:55:00,165.97,166.0,165.94,165.95,42000.0,133.6739,133.698,133.6497,133.6578,42000.0
2013-07-09 15:00:00,165.95,166.05,165.95,165.96,57300.0,133.6578,133.7383,133.6578,133.6658,57300.0
2013-07-09 15:05:00,165.97,166.04,165.94,166.03,36200.0,133.6739,133.7303,133.6497,133.7222,36200.0
2013-07-09 15:10:00,166.03,166.12,166.02,166.09,73400.0,133.7222,133.7947,133.7142,133.7705,73400.0
2013-07-09 15:15:00,166.09,166.14,166.06,166.11,30500.0,133.7705,133.8108,133.7464,133.7866,30500.0
2013-07-09 15:20:00,166.11,166.12,166.05,166.12,14600.0,133.7866,133.7947,133.7383,133.7947,14600.0
2013-07-09 15:25:00,166.12,166.19,166.08,166.12,68700.0,133.7947,133.8511,133.7625,133.7947,68700.0
2013-07-09 15:30:00,166.12,166.18,166.0,166.18,43000.0,133.7947,133.843,133.698,133.843,43000.0
2013-07-09 15:35:00,166.18,166.2,166.12,166.14,38200.0,133.843,133.8591,133.7947,133.8108,38200.0
2013-07-09 15:40:00,166.14,166.15,166.09,166.1,29900.0,133.8108,133.8189,133.7705,133.7786,29900.0
2013-07-09 15:45:00,166.1,166.1,165.93,166.0,47500.0,133.7786,133.7786,133.6417,133.698,47500.0
2013-07-09 15:50:00,165.99,165.99,165.84,165.9,49900.0,133.69,133.69,133.5692,133.6175,49900.0
2013-07-09 15:55:00,165.89,166.11,165.87,165.97,132200.0,133.6095,133.7866,133.5933,133.6739,132200.0
2013-07-10 09:30:00,165.84,166.06,165.84,166.03,158300.0,133.5692,133.7464,133.5692,133.7222,158300.0
2013-07-10 09:35:00,166.05,166.06,165.88,165.92,20700.0,133.7383,133.7464,133.6014,133.6336,20700.0
2013-07-10 09:40:00,165.91,165.99,165.85,165.98,69200.0,133.6256,133.69,133.5772,133.6819,69200.0
2013-07-10 09:45:00,166.0,166.08,165.89,166.04,59800.0,133.698,133.7625,133.6095,133.7303,59800.0
2013-07-10 09:50:00,166.05,166.09,166.0,166.05,51900.0,133.7383,133.7705,133.698,133.7383,51900.0
2013-07-10 09:55:00,166.05,166.1,166.04,166.06,39600.0,133.7383,133.7786,133.7303,133.7464,39600.0
2013-07-10 10:00:00,166.06,166.14,166.0,166.02,126900.0,133.7464,133.8108,133.698,133.7142,126900.0
2013-07-10 10:05:00,166.04,166.12,166.02,166.06,49200.0,133.7303,133.7947,133.7142,133.7464,49200.0
2013-07-10 10:10:00,166.06,166.06,165.88,165.9,56100.0,133.7464,133.7464,133.6014,133.6175,56100.0
2013-07-10 10:15:00,165.88,165.93,165.75,165.8,111700.0,133.6014,133.6417,133.4967,133.537,111700.0
2013-07-10 10:20:00,165.8,165.89,165.74,165.83,43100.0,133.537,133.6095,133.4886,133.5611,43100.0
2013-07-10 10:25:00,165.81,165.88,165.73,165.81,40800.0,133.545,133.6014,133.4806,133.545,40800.0
2013-07-10 10:30:00,165.81,165.84,165.65,165.66,35200.0,133.545,133.5692,133.4162,133.4242,35200.0
2013-07-10 10:35:00,165.66,165.77,165.66,165.75,57600.0,133.4242,133.5128,133.4242,133.4967,57600.0
2013-07-10 10:40:00,165.76,165.8,165.7,165.71,49500.0,133.5047,133.537,133.4564,133.4645,49500.0
2013-07-10 10:45:00,165.72,165.82,165.71,165.78,39300.0,133.4725,133.5531,133.4645,133.5209,39300.0
2013-07-10 10:50:00,165.79,165.84,165.77,165.77,32000.0,133.5289,133.5692,133.5128,133.5128,32000.0
2013-07-10 10:55:00,165.78,165.79,165.72,165.77,42300.0,133.5209,133.5289,133.4725,133.5128,42300.0
2013-07-10 11:00:00,165.77,165.82,165.63,165.7,45400.0,133.5128,133.5531,133.4,133.4564,45400.0
2013-07-10 11:05:00,165.69,165.71,165.59,165.62,57400.0,133.4484,133.4645,133.3678,133.392,57400.0
2013-07-10 11:10:00,165.62,165.67,165.59,165.66,41700.0,133.392,133.4323,133.3678,133.4242,41700.0
2013-07-10 11:15:00,165.64,165.66,165.59,165.64,31400.0,133.4081,133.4242,133.3678,133.4081,31400.0
2013-07-10 11:20:00,165.65,165.69,165.63,165.69,36000.0,133.4162,133.4484,133.4,133.4484,36000.0
2013-07-10 11:25:00,165.68,165.69,165.57,165.59,56000.0,133.4403,133.4484,133.3517,133.3678,56000.0
2013-07-10 11:30:00,165.6,165.79,165.6,165.77,38800.0,133.3759,133.5289,133.3759,133.5128,38800.0
2013-07-10 11:35:00,165.79,165.83,165.75,165.81,126400.0,133.5289,133.5611,133.4967,133.545,126400.0
2013-07-10 11:40:00,165.83,165.92,165.77,165.79,63900.0,133.5611,133.6336,133.5128,133.5289,63900.0
2013-07-10 11:45:00,165.8,165.82,165.72,165.75,40100.0,133.537,133.5531,133.4725,133.4967,40100.0
2013-07-10 11:50:00,165.74,165.78,165.73,165.76,30000.0,133.4886,133.5209,133.4806,133.5047,30000.0
2013-07-10 11:55:00,165.76,165.81,165.68,165.69,21600.0,133.5047,133.545,133.4403,133.4484,21600.0
2013-07-10 12:00:00,165.68,165.74,165.62,165.7,37400.0,133.4403,133.4886,133.392,133.4564,37400.0
2013-07-10 12:05:00,165.7,165.74,165.69,165.71,19100.0,133.4564,133.4886,133.4484,133.4645,19100.0
2013-07-10 12:10:00,165.7,165.8,165.7,165.77,26500.0,133.4564,133.537,133.4564,133.5128,26500.0
2013-07-10 12:15:00,165.77,165.8,165.69,165.72,39400.0,133.5128,133.537,133.4484,133.4725,39400.0
2013-07-10 12:20:00,165.73,165.77,165.7,165.73,40300.0,133.4806,133.5128,133.4564,133.4806,40300.0
2013-07-10 12:25:00,165.72,166.74,165.67,165.67,55900.0,133.4725,134.2941,133.4323,133.4323,55900.0
2013-07-10 12:30:00,165.67,165.78,165.67,165.77,26800.0,133.4323,133.5209,133.4323,133.5128,26800.0
2013-07-10 12:35:00,165.77,165.81,165.76,165.8,17700.0,133.5128,133.545,133.5047,133.537,17700.0
2013-07-10 12:40:00,165.79,165.82,165.77,165.8,24500.0,133.5289,133.5531,133.5128,133.537,24500.0
2013-07-10 12:45:00,165.8,165.87,165.79,165.85,31300.0,133.537,133.5933,133.5289,133.5772,31300.0
2013-07-10 12:50:00,165.85,165.89,165.82,165.82,32500.0,133.5772,133.6095,133.5531,133.5531,32500.0
2013-07-10 12:55:00,165.82,165.83,165.76,165.81,35300.0,133.5531,133.5611,133.5047,133.545,35300.0
2013-07-10 13:00:00,165.81,165.83,165.76,165.79,44000.0,133.545,133.5611,133.5047,133.5289,44000.0
2013-07-10 13:05:00,165.79,165.81,165.75,165.76,32600.0,133.5289,133.545,133.4967,133.5047,32600.0
2013-07-10 13:10:00,165.76,165.8,165.73,165.79,56700.0,133.5047,133.537,133.4806,133.5289,56700.0
2013-07-10 13:15:00,165.79,165.8,165.73,165.79,20200.0,133.5289,133.537,133.4806,133.5289,20200.0
2013-07-10 13:20:00,165.79,165.8,165.73,165.74,31800.0,133.5289,133.537,133.4806,133.4886,31800.0
2013-07-10 13:25:00,165.74,165.76,165.71,165.76,16300.0,133.4886,133.5047,133.4645,133.5047,16300.0
2013-07-10 13:30:00,165.75,165.82,165.75,165.82,34100.0,133.4967,133.5531,133.4967,133.5531,34100.0
2013-07-10 13:35:00,165.82,165.83,165.78,165.81,28200.0,133.5531,133.5611,133.5209,133.545,28200.0
2013-07-10 13:40:00,165.8,165.84,165.76,165.76,41000.0,133.537,133.5692,133.5047,133.5047,41000.0
2013-07-10 13:45:00,165.77,165.92,165.77,165.92,40600.0,133.5128,133.6336,133.5128,133.6336,40600.0
2013-07-10 13:50:00,165.93,165.93,165.85,165.85,46900.0,133.6417,133.6417,133.5772,133.5772,46900.0
2013-07-10 13:55:00,165.84,165.86,165.78,165.8,62400.0,133.5692,133.5853,133.5209,133.537,62400.0
2013-07-10 14:00:00,165.78,166.63,165.7,166.42,370800.0,133.5209,134.2055,133.4564,134.0363,370800.0
2013-07-10 14:05:00,166.43,166.44,166.0,166.15,179800.0,134.0444,134.0524,133.698,133.8189,179800.0
2013-07-10 14:10:00,166.16,166.31,166.04,166.29,147900.0,133.8269,133.9477,133.7303,133.9316,147900.0
2013-07-10 14:15:00,166.33,166.5,166.23,166.46,188900.0,133.9638,134.1008,133.8833,134.0685,188900.0
2013-07-10 14:20:00,166.43,166.56,166.28,166.34,92000.0,134.0444,134.1491,133.9236,133.9719,92000.0
2013-07-10 14:25:00,166.32,166.34,166.04,166.13,102800.0,133.9558,133.9719,133.7303,133.8028,102800.0
2013-07-10 14:30:00,166.1,166.25,166.07,166.14,46900.0,133.7786,133.8994,133.7544,133.8108,46900.0
2013-07-10 14:35:00,166.16,166.16,165.83,165.9,235500.0,133.8269,133.8269,133.5611,133.6175,235500.0
2013-07-10 14:40:00,165.89,166.05,165.89,166.05,61300.0,133.6095,133.7383,133.6095,133.7383,61300.0
2013-07-10 14:45:00,166.05,166.05,165.5,165.6,92600.0,133.7383,133.7383,133.2953,133.3759,92600.0
2013-07-10 14:50:00,165.61,165.85,165.52,165.65,149900.0,133.3839,133.5772,133.3115,133.4162,149900.0
2013-07-10 14:55:00,165.67,165.8,165.6,165.76,39300.0,133.4323,133.537,133.3759,133.5047,39300.0
2013-07-10 15:00:00,165.74,165.93,165.72,165.85,148100.0,133.4886,133.6417,133.4725,133.5772,148100.0
2013-07-10 15:05:00,165.83,165.83,165.56,165.66,107700.0,133.5611,133.5611,133.3437,133.4242,107700.0
2013-07-10 15:10:00,165.63,165.83,165.58,165.63,106400.0,133.4,133.5611,133.3598,133.4,106400.0
2013-07-10 15:15:00,165.63,165.7,165.57,165.7,39200.0,133.4,133.4564,133.3517,133.4564,39200.0
2013-07-10 15:20:00,165.73,165.84,165.7,165.83,33000.0,133.4806,133.5692,133.4564,133.5611,33000.0
2013-07-10 15:25:00,165.83,166.16,165.83,165.96,260200.0,133.5611,133.8269,133.5611,133.6658,260200.0
2013-07-10 15:30:00,165.95,166.02,165.8,165.86,59000.0,133.6578,133.7142,133.537,133.5853,59000.0
2013-07-10 15:35:00,165.86,165.88,165.79,165.84,49700.0,133.5853,133.6014,133.5289,133.5692,49700.0
2013-07-10 15:40:00,165.87,166.04,165.87,166.03,53900.0,133.5933,133.7303,133.5933,133.7222,53900.0
2013-07-10 15:45:00,166.04,166.1,165.96,166.01,89600.0,133.7303,133.7786,133.6658,133.7061,89600.0
2013-07-10 15:50:00,166.03,166.05,165.92,166.01,140400.0,133.7222,133.7383,133.6336,133.7061,140400.0
2013-07-10 15:55:00,166.02,166.09,165.97,166.05,188600.0,133.7142,133.7705,133.6739,133.7383,188600.0
2013-07-11 09:30:00,167.98,168.04,167.88,167.88,138300.0,135.2928,135.3411,135.2122,135.2122,138300.0
2013-07-11 09:35:00,167.9,167.92,167.76,167.84,51000.0,135.2283,135.2444,135.1156,135.18,51000.0
2013-07-11 09:40:00,167.85,167.9,167.75,167.76,40900.0,135.1881,135.2283,135.1075,135.1156,40900.0
2013-07-11 09:45:00,167.77,167.84,167.58,167.59,105600.0,135.1236,135.18,134.9706,134.9786,105600.0
2013-07-11 09:50:00,167.59,167.77,167.59,167.77,63700.0,134.9786,135.1236,134.9786,135.1236,63700.0
2013-07-11 09:55:00,167.78,167.8,167.68,167.69,67300.0,135.1317,135.1478,135.0511,135.0592,67300.0
2013-07-11 10:00:00,167.69,167.72,167.58,167.59,53300.0,135.0592,135.0834,134.9706,134.9786,53300.0
2013-07-11 10:05:00,167.59,167.67,167.56,167.65,64700.0,134.9786,135.0431,134.9545,135.027,64700.0
2013-07-11 10:10:00,167.67,167.77,167.62,167.76,45300.0,135.0431,135.1236,135.0028,135.1156,45300.0
2013-07-11 10:15:00,167.77,167.81,167.65,167.7,49100.0,135.1236,135.1558,135.027,135.0672,49100.0
2013-07-11 10:20:00,167.68,167.76,167.62,167.71,37800.0,135.0511,135.1156,135.0028,135.0753,37800.0
2013-07-11 10:25:00,167.71,167.74,167.6,167.72,48700.0,135.0753,135.0995,134.9867,135.0834,48700.0
2013-07-11 10:30:00,167.71,167.71,167.45,167.48,214400.0,135.0753,135.0753,134.8659,134.8901,214400.0
2013-07-11 10:35:00,167.51,167.54,167.48,167.5,34600.0,134.9142,134.9384,134.8901,134.9062,34600.0
2013-07-11 10:40:00,167.5,167.57,167.43,167.57,53100.0,134.9062,134.9625,134.8498,134.9625,53100.0
2013-07-11 10:45:00,167.55,167.62,167.45,167.55,96600.0,134.9464,135.0028,134.8659,134.9464,96600.0
2013-07-11 10:50:00,167.55,167.79,167.55,167.78,71900.0,134.9464,135.1397,134.9464,135.1317,71900.0
2013-07-11 10:55:00,167.78,167.79,167.69,167.74,34200.0,135.1317,135.1397,135.0592,135.0995,34200.0
2013-07-11 11:00:00,167.74,167.8,167.74,167.75,198400.0,135.0995,135.1478,135.0995,135.1075,198400.0
2013-07-11 11:05:00,167.75,167.85,167.7,167.83,36000.0,135.1075,135.1881,135.0672,135.1719,36000.0
2013-07-11 11:10:00,167.83,167.9,167.8,167.85,32200.0,135.1719,135.2283,135.1478,135.1881,32200.0
2013-07-11 11:15:00,167.84,167.87,167.74,167.78,62500.0,135.18,135.2042,135.0995,135.1317,62500.0
2013-07-11 11:20:00,167.77,167.86,167.75,167.86,24900.0,135.1236,135.1961,135.1075,135.1961,24900.0
2013-07-11 11:25:00,167.86,167.89,167.81,167.88,61800.0,135.1961,135.2203,135.1558,135.2122,61800.0
2013-07-11 11:30:00,167.89,167.93,167.77,167.77,37100.0,135.2203,135.2525,135.1236,135.1236,37100.0
2013-07-11 11:35:00,167.78,167.83,167.77,167.78,26300.0,135.1317,135.1719,135.1236,135.1317,26300.0
2013-07-11 11:40:00,167.78,167.81,167.74,167.77,65300.0,135.1317,135.1558,135.0995,135.1236,65300.0
2013-07-11 11:45:00,167.77,167.83,167.77,167.82,31900.0,135.1236,135.1719,135.1236,135.1639,31900.0
2013-07-11 11:50:00,167.81,167.85,167.79,167.8,57600.0,135.1558,135.1881,135.1397,135.1478,57600.0
2013-07-11 11:55:00,167.8,167.86,167.8,167.86,22000.0,135.1478,135.1961,135.1478,135.1961,22000.0
2013-07-11 12:00:00,167.87,167.87,167.76,167.79,29400.0,135.2042,135.2042,135.1156,135.1397,29400.0
2013-07-11 12:05:00,167.78,167.81,167.69,167.69,94700.0,135.1317,135.1558,135.0592,135.0592,94700.0
2013-07-11 12:10:00,167.7,167.73,167.65,167.66,70200.0,135.0672,135.0914,135.027,135.035,70200.0
2013-07-11 12:15:00,167.66,167.72,167.64,167.72,47400.0,135.035,135.0834,135.0189,135.0834,47400.0
2013-07-11 12:20:00,167.72,167.77,167.68,167.72,76200.0,135.0834,135.1236,135.0511,135.0834,76200.0
2013-07-11 12:25:00,167.72,167.75,167.71,167.73,44900.0,135.0834,135.1075,135.0753,135.0914,44900.0
2013-07-11 12:30:00,167.71,167.73,167.66,167.71,44800.0,135.0753,135.0914,135.035,135.0753,44800.0
2013-07-11 12:35:00,167.7,167.72,167.66,167.66,67200.0,135.0672,135.0834,135.035,135.035,67200.0
2013-07-11 12:40:00,167.65,167.76,167.65,167.75,54300.0,135.027,135.1156,135.027,135.1075,54300.0
2013-07-11 12:45:00,167.75,167.79,167.73,167.74,43100.0,135.1075,135.1397,135.0914,135.0995,43100.0
2013-07-11 12:50:00,167.74,167.8,167.73,167.78,39800.0,135.0995,135.1478,135.0914,135.1317,39800.0
2013-07-11 12:55:00,167.79,167.81,167.73,167.75,44000.0,135.1397,135.1558,135.0914,135.1075,44000.0
2013-07-11 13:00:00,167.74,167.82,167.74,167.8,28200.0,135.0995,135.1639,135.0995,135.1478,28200.0
2013-07-11 13:05:00,167.81,167.82,167.75,167.76,27000.0,135.1558,135.1639,135.1075,135.1156,27000.0
2013-07-11 13:10:00,167.77,167.82,167.75,167.75,13700.0,135.1236,135.1639,135.1075,135.1075,13700.0
2013-07-11 13:15:00,167.76,167.8,167.76,167.78,18500.0,135.1156,135.1478,135.1156,135.1317,18500.0
2013-07-11 13:20:00,167.77,167.78,167.72,167.76,27500.0,135.1236,135.1317,135.0834,135.1156,27500.0
2013-07-11 13:25:00,167.77,167.78,167.72,167.76,27400.0,135.1236,135.1317,135.0834,135.1156,27400.0
2013-07-11 13:30:00,167.76,167.76,167.65,167.68,19800.0,135.1156,135.1156,135.027,135.0511,19800.0
2013-07-11 13:35:00,167.66,167.74,167.65,167.72,19100.0,135.035,135.0995,135.027,135.0834,19100.0
2013-07-11 13:40:00,167.73,167.75,167.67,167.72,23600.0,135.0914,135.1075,135.0431,135.0834,23600.0
2013-07-11 13:45:00,167.72,167.81,167.71,167.78,28600.0,135.0834,135.1558,135.0753,135.1317,28600.0
2013-07-11 13:50:00,167.77,167.77,167.74,167.77,10500.0,135.1236,135.1236,135.0995,135.1236,10500.0
2013-07-11 13:55:00,167.77,167.83,167.77,167.79,11600.0,135.1236,135.1719,135.1236,135.1397,11600.0
2013-07-11 14:00:00,167.79,167.84,167.79,167.8,8300.0,135.1397,135.18,135.1397,135.1478,8300.0
2013-07-11 14:05:00,167.81,167.85,167.76,167.84,31200.0,135.1558,135.1881,135.1156,135.18,31200.0
2013-07-11 14:10:00,167.83,167.9,167.82,167.84,42200.0,135.1719,135.2283,135.1639,135.18,42200.0
2013-07-11 14:15:00,167.84,167.97,167.84,167.96,29400.0,135.18,135.2847,135.18,135.2767,29400.0
2013-07-11 14:20:00,167.96,168.05,167.96,168.03,44900.0,135.2767,135.3491,135.2767,135.333,44900.0
2013-07-11 14:25:00,168.03,168.2,168.03,168.13,146900.0,135.333,135.4699,135.333,135.4136,146900.0
2013-07-11 14:30:00,168.14,168.34,168.14,168.33,97600.0,135.4216,135.5827,135.4216,135.5747,97600.0
2013-07-11 14:35:00,168.33,168.33,168.18,168.19,30300.0,135.5747,135.5747,135.4538,135.4619,30300.0
2013-07-11 14:40:00,168.2,168.22,168.15,168.22,27700.0,135.4699,135.4861,135.4297,135.4861,27700.0
2013-07-11 14:45:00,168.22,168.23,168.19,168.22,15800.0,135.4861,135.4941,135.4619,135.4861,15800.0
2013-07-11 14:50:00,168.23,168.27,168.2,168.22,49300.0,135.4941,135.5263,135.4699,135.4861,49300.0
2013-07-11 14:55:00,168.21,168.21,168.08,168.18,22700.0,135.478,135.478,135.3733,135.4538,22700.0
2013-07-11 15:00:00,168.16,168.23,168.13,168.2,56200.0,135.4377,135.4941,135.4136,135.4699,56200.0
2013-07-11 15:05:00,168.18,168.2,168.1,168.13,27100.0,135.4538,135.4699,135.3894,135.4136,27100.0
2013-07-11 15:10:00,168.13,168.19,168.11,168.18,16800.0,135.4136,135.4619,135.3975,135.4538,16800.0
2013-07-11 15:15:00,168.16,168.21,168.13,168.19,52500.0,135.4377,135.478,135.4136,135.4619,52500.0
2013-07-11 15:20:00,168.19,168.37,168.18,168.36,56200.0,135.4619,135.6069,135.4538,135.5988,56200.0
2013-07-11 15:25:00,168.34,168.35,168.28,168.32,41800.0,135.5827,135.5908,135.5344,135.5666,41800.0
2013-07-11 15:30:00,168.31,168.31,168.13,168.21,56000.0,135.5585,135.5585,135.4136,135.478,56000.0
2013-07-11 15:35:00,168.21,168.27,168.2,168.27,26700.0,135.478,135.5263,135.4699,135.5263,26700.0
2013-07-11 15:40:00,168.29,168.44,168.28,168.44,48000.0,135.5424,135.6632,135.5344,135.6632,48000.0
2013-07-11 15:45:00,168.45,168.49,168.4,168.42,63400.0,135.6713,135.7035,135.631,135.6471,63400.0
2013-07-11 15:50:00,168.42,168.42,168.32,168.36,71900.0,135.6471,135.6471,135.5666,135.5988,71900.0
2013-07-11 15:55:00,168.36,168.49,168.29,168.31,101200.0,135.5988,135.7035,135.5424,135.5585,101200.0
2013-07-12 09:30:00,168.3,168.41,168.29,168.38,129100.0,135.5505,135.6391,135.5424,135.6149,129100.0
2013-07-12 09:35:00,168.39,168.41,168.27,168.35,60400.0,135.623,135.6391,135.5263,135.5908,60400.0
2013-07-12 09:40:00,168.34,168.35,168.11,168.11,34200.0,135.5827,135.5908,135.3975,135.3975,34200.0
2013-07-12 09:45:00,168.17,168.33,168.15,168.33,28200.0,135.4458,135.5747,135.4297,135.5747,28200.0
2013-07-12 09:50:00,168.33,168.44,168.33,168.33,42900.0,135.5747,135.6632,135.5747,135.5747,42900.0
2013-07-12 09:55:00,168.31,168.36,168.12,168.3,41900.0,135.5585,135.5988,135.4055,135.5505,41900.0
2013-07-12 10:00:00,168.3,168.33,168.19,168.26,19600.0,135.5505,135.5747,135.4619,135.5183,19600.0
2013-07-12 10:05:00,168.27,168.32,168.15,168.16,19900.0,135.5263,135.5666,135.4297,135.4377,19900.0
2013-07-12 10:10:00,168.16,168.37,168.12,168.3,57300.0,135.4377,135.6069,135.4055,135.5505,57300.0
2013-07-12 10:15:00,168.29,168.45,168.26,168.41,59500.0,135.5424,135.6713,135.5183,135.6391,59500.0
2013-07-12 10:20:00,168.44,168.45,168.37,168.38,12000.0,135.6632,135.6713,135.6069,135.6149,12000.0
2013-07-12 10:25:00,168.41,168.44,168.28,168.35,54400.0,135.6391,135.6632,135.5344,135.5908,54400.0
2013-07-12 10:30:00,168.38,168.41,168.29,168.34,44500.0,135.6149,135.6391,135.5424,135.5827,44500.0
2013-07-12 10:35:00,168.35,168.45,168.32,168.45,42700.0,135.5908,135.6713,135.5666,135.6713,42700.0
2013-07-12 10:40:00,168.45,168.55,168.42,168.53,59600.0,135.6713,135.7518,135.6471,135.7357,59600.0
2013-07-12 10:45:00,168.53,168.58,168.39,168.4,44200.0,135.7357,135.776,135.623,135.631,44200.0
2013-07-12 10:50:00,168.38,168.41,168.3,168.33,20500.0,135.6149,135.6391,135.5505,135.5747,20500.0
2013-07-12 10:55:00,168.35,168.39,168.29,168.33,52500.0,135.5908,135.623,135.5424,135.5747,52500.0
2013-07-12 11:00:00,168.33,168.37,168.28,168.34,134500.0,135.5747,135.6069,135.5344,135.5827,134500.0
2013-07-12 11:05:00,168.34,168.36,168.29,168.31,48400.0,135.5827,135.5988,135.5424,135.5585,48400.0
2013-07-12 11:10:00,168.31,168.4,168.31,168.36,14300.0,135.5585,135.631,135.5585,135.5988,14300.0
2013-07-12 11:15:00,168.35,168.38,168.3,168.36,22700.0,135.5908,135.6149,135.5505,135.5988,22700.0
2013-07-12 11:20:00,168.35,168.37,168.31,168.37,18200.0,135.5908,135.6069,135.5585,135.6069,18200.0
2013-07-12 11:25:00,168.33,168.38,168.21,168.25,24600.0,135.5747,135.6149,135.478,135.5102,24600.0
2013-07-12 11:30:00,168.24,168.3,168.22,168.22,24000.0,135.5022,135.5505,135.4861,135.4861,24000.0
2013-07-12 11:35:00,168.23,168.24,168.17,168.19,15400.0,135.4941,135.5022,135.4458,135.4619,15400.0
2013-07-12 11:40:00,168.19,168.26,168.18,168.22,13900.0,135.4619,135.5183,135.4538,135.4861,13900.0
2013-07-12 11:45:00,168.22,168.22,168.14,168.16,22700.0,135.4861,135.4861,135.4216,135.4377,22700.0
2013-07-12 11:50:00,168.17,168.18,168.04,168.08,28000.0,135.4458,135.4538,135.3411,135.3733,28000.0
2013-07-12 11:55:00,168.07,168.1,168.06,168.09,17500.0,135.3652,135.3894,135.3572,135.3814,17500.0
2013-07-12 12:00:00,168.1,168.12,168.07,168.1,17500.0,135.3894,135.4055,135.3652,135.3894,17500.0
2013-07-12 12:05:00,168.1,168.13,168.08,168.11,18400.0,135.3894,135.4136,135.3733,135.3975,18400.0
2013-07-12 12:10:00,168.11,168.14,168.06,168.1,9500.0,135.3975,135.4216,135.3572,135.3894,9500.0
2013-07-12 12:15:00,168.1,168.1,168.04,168.05,28500.0,135.3894,135.3894,135.3411,135.3491,28500.0
2013-07-12 12:20:00,168.05,168.12,168.05,168.1,42900.0,135.3491,135.4055,135.3491,135.3894,42900.0
2013-07-12 12:25:00,168.09,168.15,168.08,168.11,31000.0,135.3814,135.4297,135.3733,135.3975,31000.0
2013-07-12 12:30:00,168.13,168.14,168.05,168.05,26900.0,135.4136,135.4216,135.3491,135.3491,26900.0
2013-07-12 12:35:00,168.06,168.11,168.03,168.11,36000.0,135.3572,135.3975,135.333,135.3975,36000.0
2013-07-12 12:40:00,168.11,168.22,168.1,168.19,39900.0,135.3975,135.4861,135.3894,135.4619,39900.0
2013-07-12 12:45:00,168.18,168.19,168.13,168.13,12700.0,135.4538,135.4619,135.4136,135.4136,12700.0
2013-07-12 12:50:00,168.14,168.21,168.14,168.15,234800.0,135.4216,135.478,135.4216,135.4297,234800.0
2013-07-12 12:55:00,168.15,168.21,168.13,168.21,38900.0,135.4297,135.478,135.4136,135.478,38900.0
2013-07-12 13:00:00,168.2,168.25,168.04,168.06,119800.0,135.4699,135.5102,135.3411,135.3572,119800.0
2013-07-12 13:05:00,168.09,168.14,168.04,168.1,68700.0,135.3814,135.4216,135.3411,135.3894,68700.0
2013-07-12 13:10:00,168.1,168.11,168.06,168.06,23200.0,135.3894,135.3975,135.3572,135.3572,23200.0
2013-07-12 13:15:00,168.07,168.25,168.07,168.22,28000.0,135.3652,135.5102,135.3652,135.4861,28000.0
2013-07-12 13:20:00,168.23,168.31,168.22,168.27,36900.0,135.4941,135.5585,135.4861,135.5263,36900.0
2013-07-12 13:25:00,168.27,168.29,168.24,168.25,37700.0,135.5263,135.5424,135.5022,135.5102,37700.0
2013-07-12 13:30:00,168.26,168.29,168.21,168.24,22500.0,135.5183,135.5424,135.478,135.5022,22500.0
2013-07-12 13:35:00,168.24,168.29,168.19,168.24,38400.0,135.5022,135.5424,135.4619,135.5022,38400.0
2013-07-12 13:40:00,168.24,168.29,168.2,168.24,20900.0,135.5022,135.5424,135.4699,135.5022,20900.0
2013-07-12 13:45:00,168.25,168.36,168.25,168.33,19300.0,135.5102,135.5988,135.5102,135.5747,19300.0
2013-07-12 13:50:00,168.36,168.38,168.34,168.34,18100.0,135.5988,135.6149,135.5827,135.5827,18100.0
2013-07-12 13:55:00,168.35,168.36,168.28,168.3,14200.0,135.5908,135.5988,135.5344,135.5505,14200.0
2013-07-12 14:00:00,168.31,168.35,168.29,168.3,20500.0,135.5585,135.5908,135.5424,135.5505,20500.0
2013-07-12 14:05:00,168.3,168.32,168.2,168.25,28000.0,135.5505,135.5666,135.4699,135.5102,28000.0
2013-07-12 14:10:00,168.21,168.22,168.14,168.19,30900.0,135.478,135.4861,135.4216,135.4619,30900.0
2013-07-12 14:15:00,168.19,168.23,168.17,168.2,63100.0,135.4619,135.4941,135.4458,135.4699,63100.0
2013-07-12 14:20:00,168.19,168.25,168.17,168.23,34900.0,135.4619,135.5102,135.4458,135.4941,34900.0
2013-07-12 14:25:00,168.24,168.25,168.19,168.24,27100.0,135.5022,135.5102,135.4619,135.5022,27100.0
2013-07-12 14:30:00,168.25,168.28,168.22,168.23,21100.0,135.5102,135.5344,135.4861,135.4941,21100.0
2013-07-12 14:35:00,168.22,168.24,168.15,168.23,19100.0,135.4861,135.5022,135.4297,135.4941,19100.0
2013-07-12 14:40:00,168.23,168.3,168.2,168.28,14500.0,135.4941,135.5505,135.4699,135.5344,14500.0
2013-07-12 14:45:00,168.28,168.3,168.23,168.28,12400.0,135.5344,135.5505,135.4941,135.5344,12400.0
2013-07-12 14:50:00,168.27,168.33,168.27,168.33,11000.0,135.5263,135.5747,135.5263,135.5747,11000.0
2013-07-12 14:55:00,168.32,168.34,168.26,168.33,19500.0,135.5666,135.5827,135.5183,135.5747,19500.0
2013-07-12 15:00:00,168.33,168.33,168.23,168.23,19900.0,135.5747,135.5747,135.4941,135.4941,19900.0
2013-07-12 15:05:00,168.23,168.27,168.19,168.27,40500.0,135.4941,135.5263,135.4619,135.5263,40500.0
2013-07-12 15:10:00,168.28,168.31,168.26,168.28,17300.0,135.5344,135.5585,135.5183,135.5344,17300.0
2013-07-12 15:15:00,168.3,168.34,168.29,168.31,9900.0,135.5505,135.5827,135.5424,135.5585,9900.0
2013-07-12 15:20:00,168.34,168.36,168.28,168.32,13900.0,135.5827,135.5988,135.5344,135.5666,13900.0
2013-07-12 15:25:00,168.32,168.36,168.31,168.34,12500.0,135.5666,135.5988,135.5585,135.5827,12500.0
2013-07-12 15:30:00,168.36,168.38,168.32,168.36,25300.0,135.5988,135.6149,135.5666,135.5988,25300.0
2013-07-12 15:35:00,168.35,168.43,168.31,168.42,75500.0,135.5908,135.6552,135.5585,135.6471,75500.0
2013-07-12 15:40:00,168.42,168.52,168.41,168.5,18800.0,135.6471,135.7277,135.6391,135.7116,18800.0
2013-07-12 15:45:00,168.52,168.71,168.52,168.63,103900.0,135.7277,135.8807,135.7277,135.8163,103900.0
2013-07-12 15:50:00,168.64,168.73,168.61,168.71,70400.0,135.8243,135.8968,135.8002,135.8807,70400.0
2013-07-12 15:55:00,168.72,168.75,168.59,168.59,161100.0,135.8888,135.9129,135.7841,135.7841,161100.0
2013-07-15 09:30:00,168.85,169.01,168.85,168.86,178000.0,135.9935,136.1223,135.9935,136.0015,178000.0
2013-07-15 09:35:00,168.86,168.88,168.67,168.67,54800.0,136.0015,136.0176,135.8485,135.8485,54800.0
2013-07-15 09:40:00,168.67,168.74,168.6,168.62,39400.0,135.8485,135.9049,135.7921,135.8082,39400.0
2013-07-15 09:45:00,168.62,168.72,168.58,168.68,68500.0,135.8082,135.8888,135.776,135.8565,68500.0
2013-07-15 09:50:00,168.69,168.83,168.68,168.75,71900.0,135.8646,135.9774,135.8565,135.9129,71900.0
2013-07-15 09:55:00,168.75,168.78,168.69,168.75,16200.0,135.9129,135.9371,135.8646,135.9129,16200.0
2013-07-15 10:00:00,168.77,168.77,168.67,168.73,54100.0,135.929,135.929,135.8485,135.8968,54100.0
2013-07-15 10:05:00,168.73,168.91,168.73,168.84,100000.0,135.8968,136.0418,135.8968,135.9854,100000.0
2013-07-15 10:10:00,168.83,168.94,168.8,168.84,54500.0,135.9774,136.066,135.9532,135.9854,54500.0
2013-07-15 10:15:00,168.83,168.89,168.82,168.88,26300.0,135.9774,136.0257,135.9693,136.0176,26300.0
2013-07-15 10:20:00,168.89,168.9,168.81,168.84,68800.0,136.0257,136.0337,135.9612,135.9854,68800.0
2013-07-15 10:25:00,168.84,168.85,168.77,168.82,64300.0,135.9854,135.9935,135.929,135.9693,64300.0
2013-07-15 10:30:00,168.82,168.85,168.74,168.8,38000.0,135.9693,135.9935,135.9049,135.9532,38000.0
2013-07-15 10:35:00,168.79,168.87,168.75,168.87,45300.0,135.9451,136.0096,135.9129,136.0096,45300.0
2013-07-15 10:40:00,168.86,168.86,168.78,168.82,13200.0,136.0015,136.0015,135.9371,135.9693,13200.0
2013-07-15 10:45:00,168.82,168.84,168.78,168.81,34800.0,135.9693,135.9854,135.9371,135.9612,34800.0
2013-07-15 10:50:00,168.82,168.88,168.82,168.88,33600.0,135.9693,136.0176,135.9693,136.0176,33600.0
2013-07-15 10:55:00,168.88,168.93,168.84,168.9,38700.0,136.0176,136.0579,135.9854,136.0337,38700.0
2013-07-15 11:00:00,168.91,168.94,168.86,168.88,27300.0,136.0418,136.066,136.0015,136.0176,27300.0
2013-07-15 11:05:00,168.89,168.93,168.82,168.85,41800.0,136.0257,136.0579,135.9693,135.9935,41800.0
2013-07-15 11:10:00,168.86,168.89,168.84,168.89,32200.0,136.0015,136.0257,135.9854,136.0257,32200.0
2013-07-15 11:15:00,168.88,168.91,168.85,168.91,26500.0,136.0176,136.0418,135.9935,136.0418,26500.0
2013-07-15 11:20:00,168.9,168.96,168.88,168.9,26800.0,136.0337,136.0821,136.0176,136.0337,26800.0
2013-07-15 11:25:00,168.91,168.97,168.9,168.97,14800.0,136.0418,136.0901,136.0337,136.0901,14800.0
2013-07-15 11:30:00,168.97,169.08,168.96,169.06,49400.0,136.0901,136.1787,136.0821,136.1626,49400.0
2013-07-15 11:35:00,169.05,169.09,169.02,169.03,27200.0,136.1545,136.1868,136.1304,136.1384,27200.0
2013-07-15 11:40:00,169.06,169.07,169.03,169.05,17500.0,136.1626,136.1707,136.1384,136.1545,17500.0
2013-07-15 11:45:00,169.06,169.07,169.0,169.0,10400.0,136.1626,136.1707,136.1143,136.1143,10400.0
2013-07-15 11:50:00,169.0,169.04,168.97,169.04,15400.0,136.1143,136.1465,136.0901,136.1465,15400.0
2013-07-15 11:55:00,169.03,169.05,169.01,169.05,12800.0,136.1384,136.1545,136.1223,136.1545,12800.0
2013-07-15 12:00:00,169.06,169.11,169.04,169.11,15400.0,136.1626,136.2029,136.1465,136.2029,15400.0
2013-07-15 12:05:00,169.11,169.14,169.09,169.09,16600.0,136.2029,136.227,136.1868,136.1868,16600.0
2013-07-15 12:10:00,169.08,169.09,169.0,169.04,20100.0,136.1787,136.1868,136.1143,136.1465,20100.0
2013-07-15 12:15:00,169.03,169.07,169.03,169.03,9400.0,136.1384,136.1707,136.1384,136.1384,9400.0
2013-07-15 12:20:00,169.04,169.09,169.03,169.08,16100.0,136.1465,136.1868,136.1384,136.1787,16100.0
2013-07-15 12:25:00,169.08,169.11,169.07,169.11,8500.0,136.1787,136.2029,136.1707,136.2029,8500.0
2013-07-15 12:30:00,169.12,169.14,169.07,169.1,22000.0,136.2109,136.227,136.1707,136.1948,22000.0
2013-07-15 12:35:00,169.08,169.1,169.02,169.09,40900.0,136.1787,136.1948,136.1304,136.1868,40900.0
2013-07-15 12:40:00,169.08,169.1,169.06,169.07,19300.0,136.1787,136.1948,136.1626,136.1707,19300.0
2013-07-15 12:45:00,169.05,169.06,169.0,169.02,15000.0,136.1545,136.1626,136.1143,136.1304,15000.0
2013-07-15 12:50:00,169.02,169.03,168.99,169.02,35100.0,136.1304,136.1384,136.1062,136.1304,35100.0
2013-07-15 12:55:00,169.02,169.04,169.0,169.01,5200.0,136.1304,136.1465,136.1143,136.1223,5200.0
2013-07-15 13:00:00,169.01,169.01,168.93,168.97,14700.0,136.1223,136.1223,136.0579,136.0901,14700.0
2013-07-15 13:05:00,168.97,169.01,168.95,169.01,7800.0,136.0901,136.1223,136.074,136.1223,7800.0
2013-07-15 13:10:00,169.01,169.01,168.98,169.0,10100.0,136.1223,136.1223,136.0982,136.1143,10100.0
2013-07-15 13:15:00,169.01,169.06,169.0,169.04,11200.0,136.1223,136.1626,136.1143,136.1465,11200.0
2013-07-15 13:20:00,169.06,169.06,169.01,169.02,6700.0,136.1626,136.1626,136.1223,136.1304,6700.0
2013-07-15 13:25:00,169.03,169.05,169.0,169.04,6700.0,136.1384,136.1545,136.1143,136.1465,6700.0
2013-07-15 13:30:00,169.02,169.02,168.98,168.99,7200.0,136.1304,136.1304,136.0982,136.1062,7200.0
2013-07-15 13:35:00,168.98,169.0,168.96,168.98,20100.0,136.0982,136.1143,136.0821,136.0982,20100.0
2013-07-15 13:40:00,168.98,169.04,168.98,169.04,5100.0,136.0982,136.1465,136.0982,136.1465,5100.0
2013-07-15 13:45:00,169.05,169.08,169.03,169.08,23400.0,136.1545,136.1787,136.1384,136.1787,23400.0
2013-07-15 13:50:00,169.08,169.11,169.06,169.08,43800.0,136.1787,136.2029,136.1626,136.1787,43800.0
2013-07-15 13:55:00,169.09,169.11,169.07,169.07,10100.0,136.1868,136.2029,136.1707,136.1707,10100.0
2013-07-15 14:00:00,169.08,169.11,169.08,169.1,16900.0,136.1787,136.2029,136.1787,136.1948,16900.0
2013-07-15 14:05:00,169.11,169.13,169.06,169.09,23400.0,136.2029,136.219,136.1626,136.1868,23400.0
2013-07-15 14:10:00,169.09,169.21,169.09,169.21,79900.0,136.1868,136.2834,136.1868,136.2834,79900.0
2013-07-15 14:15:00,169.21,169.24,169.17,169.22,56000.0,136.2834,136.3076,136.2512,136.2915,56000.0
2013-07-15 14:20:00,169.21,169.23,169.2,169.2,28800.0,136.2834,136.2995,136.2754,136.2754,28800.0
2013-07-15 14:25:00,169.21,169.23,169.19,169.22,21700.0,136.2834,136.2995,136.2673,136.2915,21700.0
2013-07-15 14:30:00,169.21,169.21,169.12,169.13,49100.0,136.2834,136.2834,136.2109,136.219,49100.0
2013-07-15 14:35:00,169.14,169.17,169.14,169.14,14500.0,136.227,136.2512,136.227,136.227,14500.0
2013-07-15 14:40:00,169.15,169.23,169.14,169.23,57000.0,136.2351,136.2995,136.227,136.2995,57000.0
2013-07-15 14:45:00,169.23,169.29,169.2,169.2,107500.0,136.2995,136.3478,136.2754,136.2754,107500.0
2013-07-15 14:50:00,169.2,169.21,169.15,169.17,39900.0,136.2754,136.2834,136.2351,136.2512,39900.0
2013-07-15 14:55:00,169.17,169.2,169.16,169.19,15200.0,136.2512,136.2754,136.2431,136.2673,15200.0
2013-07-15 15:00:00,169.17,169.25,169.16,169.24,41100.0,136.2512,136.3156,136.2431,136.3076,41100.0
2013-07-15 15:05:00,169.23,169.24,169.18,169.21,28900.0,136.2995,136.3076,136.2593,136.2834,28900.0
2013-07-15 15:10:00,169.22,169.23,169.19,169.21,7600.0,136.2915,136.2995,136.2673,136.2834,7600.0
2013-07-15 15:15:00,169.2,169.21,169.18,169.19,18400.0,136.2754,136.2834,136.2593,136.2673,18400.0
2013-07-15 15:20:00,169.18,169.2,169.14,169.17,22400.0,136.2593,136.2754,136.227,136.2512,22400.0
2013-07-15 15:25:00,169.17,169.17,169.09,169.11,18500.0,136.2512,136.2512,136.1868,136.2029,18500.0
2013-07-15 15:30:00,169.11,169.16,169.1,169.16,19900.0,136.2029,136.2431,136.1948,136.2431,19900.0
2013-07-15 15:35:00,169.15,169.17,169.1,169.11,25300.0,136.2351,136.2512,136.1948,136.2029,25300.0
2013-07-15 15:40:00,169.11,169.13,169.07,169.12,179200.0,136.2029,136.219,136.1707,136.2109,179200.0
2013-07-15 15:45:00,169.11,169.12,169.05,169.11,125300.0,136.2029,136.2109,136.1545,136.2029,125300.0
2013-07-15 15:50:00,169.1,169.13,169.07,169.11,161600.0,136.1948,136.219,136.1707,136.2029,161600.0
2013-07-15 15:55:00,169.1,169.11,169.04,169.09,255200.0,136.1948,136.2029,136.1465,136.1868,255200.0
2013-07-16 09:30:00,169.16,169.26,169.08,169.08,140700.0,136.2431,136.3237,136.1787,136.1787,140700.0
2013-07-16 09:35:00,169.08,169.13,168.92,168.93,115300.0,136.1787,136.219,136.0498,136.0579,115300.0
2013-07-16 09:40:00,168.93,168.97,168.8,168.83,124300.0,136.0579,136.0901,135.9532,135.9774,124300.0
2013-07-16 09:45:00,168.83,168.91,168.79,168.81,51600.0,135.9774,136.0418,135.9451,135.9612,51600.0
2013-07-16 09:50:00,168.82,168.9,168.79,168.8,48700.0,135.9693,136.0337,135.9451,135.9532,48700.0
2013-07-16 09:55:00,168.78,168.89,168.78,168.8,56400.0,135.9371,136.0257,135.9371,135.9532,56400.0
2013-07-16 10:00:00,168.84,169.01,168.84,168.99,40200.0,135.9854,136.1223,135.9854,136.1062,40200.0
2013-07-16 10:05:00,168.97,169.04,168.97,169.0,231400.0,136.0901,136.1465,136.0901,136.1143,231400.0
2013-07-16 10:10:00,169.0,169.09,168.99,169.05,59500.0,136.1143,136.1868,136.1062,136.1545,59500.0
2013-07-16 10:15:00,169.02,169.05,168.92,169.02,82700.0,136.1304,136.1545,136.0498,136.1304,82700.0
2013-07-16 10:20:00,169.03,169.03,168.86,168.95,77900.0,136.1384,136.1384,136.0015,136.074,77900.0
2013-07-16 10:25:00,168.95,169.0,168.87,168.88,43500.0,136.074,136.1143,136.0096,136.0176,43500.0
2013-07-16 10:30:00,168.88,168.89,168.81,168.85,75300.0,136.0176,136.0257,135.9612,135.9935,75300.0
2013-07-16 10:35:00,168.85,168.94,168.8,168.89,74000.0,135.9935,136.066,135.9532,136.0257,74000.0
2013-07-16 10:40:00,168.91,168.96,168.9,168.93,42100.0,136.0418,136.0821,136.0337,136.0579,42100.0
2013-07-16 10:45:00,168.94,168.95,168.84,168.93,39000.0,136.066,136.074,135.9854,136.0579,39000.0
2013-07-16 10:50:00,168.93,168.97,168.79,168.8,68100.0,136.0579,136.0901,135.9451,135.9532,68100.0
2013-07-16 10:55:00,168.81,168.84,168.63,168.64,53800.0,135.9612,135.9854,135.8163,135.8243,53800.0
2013-07-16 11:00:00,168.64,168.67,168.57,168.57,73200.0,135.8243,135.8485,135.768,135.768,73200.0
2013-07-16 11:05:00,168.57,168.61,168.52,168.54,43200.0,135.768,135.8002,135.7277,135.7438,43200.0
2013-07-16 11:10:00,168.55,168.59,168.45,168.45,57500.0,135.7518,135.7841,135.6713,135.6713,57500.0
2013-07-16 11:15:00,168.47,168.51,168.44,168.49,35600.0,135.6874,135.7196,135.6632,135.7035,35600.0
2013-07-16 11:20:00,168.49,168.54,168.42,168.42,56300.0,135.7035,135.7438,135.6471,135.6471,56300.0
2013-07-16 11:25:00,168.42,168.49,168.41,168.43,100900.0,135.6471,135.7035,135.6391,135.6552,100900.0
2013-07-16 11:30:00,168.43,168.46,168.34,168.34,36600.0,135.6552,135.6794,135.5827,135.5827,36600.0
2013-07-16 11:35:00,168.33,168.39,168.31,168.37,94200.0,135.5747,135.623,135.5585,135.6069,94200.0
2013-07-16 11:40:00,168.36,168.38,168.28,168.29,32300.0,135.5988,135.6149,135.5344,135.5424,32300.0
2013-07-16 11:45:00,168.3,168.31,168.12,168.13,139100.0,135.5505,135.5585,135.4055,135.4136,139100.0
2013-07-16 11:50:00,168.15,168.25,168.13,168.24,49900.0,135.4297,135.5102,135.4136,135.5022,49900.0
2013-07-16 11:55:00,168.25,168.3,168.24,168.28,16300.0,135.5102,135.5505,135.5022,135.5344,16300.0
2013-07-16 12:00:00,168.3,168.3,168.23,168.27,75400.0,135.5505,135.5505,135.4941,135.5263,75400.0
2013-07-16 12:05:00,168.3,168.38,168.3,168.34,57200.0,135.5505,135.6149,135.5505,135.5827,57200.0
2013-07-16 12:10:00,168.36,168.38,168.33,168.36,30700.0,135.5988,135.6149,135.5747,135.5988,30700.0
2013-07-16 12:15:00,168.36,168.43,168.34,168.42,23900.0,135.5988,135.6552,135.5827,135.6471,23900.0
2013-07-16 12:20:00,168.42,168.42,168.36,168.4,16800.0,135.6471,135.6471,135.5988,135.631,16800.0
2013-07-16 12:25:00,168.4,168.45,168.35,168.43,58500.0,135.631,135.6713,135.5908,135.6552,58500.0
2013-07-16 12:30:00,168.42,168.43,168.4,168.41,34300.0,135.6471,135.6552,135.631,135.6391,34300.0
2013-07-16 12:35:00,168.41,168.41,168.35,168.36,17800.0,135.6391,135.6391,135.5908,135.5988,17800.0
2013-07-16 12:40:00,168.37,168.37,168.3,168.32,51500.0,135.6069,135.6069,135.5505,135.5666,51500.0
2013-07-16 12:45:00,168.32,168.32,168.25,168.28,34400.0,135.5666,135.5666,135.5102,135.5344,34400.0
2013-07-16 12:50:00,168.3,168.33,168.25,168.25,72800.0,135.5505,135.5747,135.5102,135.5102,72800.0
2013-07-16 12:55:00,168.26,168.3,168.25,168.26,20800.0,135.5183,135.5505,135.5102,135.5183,20800.0
2013-07-16 13:00:00,168.26,168.28,168.17,168.19,126400.0,135.5183,135.5344,135.4458,135.4619,126400.0
2013-07-16 13:05:00,168.19,168.24,168.15,168.19,58800.0,135.4619,135.5022,135.4297,135.4619,58800.0
2013-07-16 13:10:00,168.19,168.2,168.06,168.07,79600.0,135.4619,135.4699,135.3572,135.3652,79600.0
2013-07-16 13:15:00,168.06,168.11,167.98,168.09,45600.0,135.3572,135.3975,135.2928,135.3814,45600.0
2013-07-16 13:20:00,168.09,168.1,168.06,168.09,8800.0,135.3814,135.3894,135.3572,135.3814,8800.0
2013-07-16 13:25:00,168.09,168.09,168.02,168.05,11900.0,135.3814,135.3814,135.325,135.3491,11900.0
2013-07-16 13:30:00,168.03,168.22,167.98,168.21,56600.0,135.333,135.4861,135.2928,135.478,56600.0
2013-07-16 13:35:00,168.21,168.23,168.15,168.22,39900.0,135.478,135.4941,135.4297,135.4861,39900.0
2013-07-16 13:40:00,168.23,168.32,168.23,168.24,46700.0,135.4941,135.5666,135.4941,135.5022,46700.0
2013-07-16 13:45:00,168.25,168.29,168.22,168.22,39100.0,135.5102,135.5424,135.4861,135.4861,39100.0
2013-07-16 13:50:00,168.22,168.25,168.19,168.25,25700.0,135.4861,135.5102,135.4619,135.5102,25700.0
2013-07-16 13:55:00,168.25,168.32,168.24,168.32,21600.0,135.5102,135.5666,135.5022,135.5666,21600.0
2013-07-16 14:00:00,168.31,168.38,168.31,168.36,40100.0,135.5585,135.6149,135.5585,135.5988,40100.0
2013-07-16 14:05:00,168.37,168.39,168.33,168.35,51000.0,135.6069,135.623,135.5747,135.5908,51000.0
2013-07-16 14:10:00,168.36,168.56,168.34,168.51,82600.0,135.5988,135.7599,135.5827,135.7196,82600.0
2013-07-16 14:15:00,168.52,168.55,168.48,168.49,46300.0,135.7277,135.7518,135.6955,135.7035,46300.0
2013-07-16 14:20:00,168.5,168.53,168.39,168.4,23000.0,135.7116,135.7357,135.623,135.631,23000.0
2013-07-16 14:25:00,168.42,168.45,168.4,168.42,127100.0,135.6471,135.6713,135.631,135.6471,127100.0
2013-07-16 14:30:00,168.44,168.46,168.35,168.37,33800.0,135.6632,135.6794,135.5908,135.6069,33800.0
2013-07-16 14:35:00,168.36,168.39,168.32,168.38,33500.0,135.5988,135.623,135.5666,135.6149,33500.0
2013-07-16 14:40:00,168.39,168.39,168.35,168.38,32300.0,135.623,135.623,135.5908,135.6149,32300.0
2013-07-16 14:45:00,168.38,168.48,168.37,168.43,34600.0,135.6149,135.6955,135.6069,135.6552,34600.0
2013-07-16 14:50:00,168.43,168.48,168.42,168.45,25900.0,135.6552,135.6955,135.6471,135.6713,25900.0
2013-07-16 14:55:00,168.45,168.45,168.33,168.35,20400.0,135.6713,135.6713,135.5747,135.5908,20400.0
2013-07-16 15:00:00,168.35,168.35,168.21,168.27,64500.0,135.5908,135.5908,135.478,135.5263,64500.0
2013-07-16 15:05:00,168.25,168.26,168.16,168.17,30700.0,135.5102,135.5183,135.4377,135.4458,30700.0
2013-07-16 15:10:00,168.17,168.25,168.15,168.19,30000.0,135.4458,135.5102,135.4297,135.4619,30000.0
2013-07-16 15:15:00,168.19,168.21,168.1,168.16,34200.0,135.4619,135.478,135.3894,135.4377,34200.0
2013-07-16 15:20:00,168.17,168.28,168.12,168.23,42400.0,135.4458,135.5344,135.4055,135.4941,42400.0
2013-07-16 15:25:00,168.22,168.34,168.22,168.34,31100.0,135.4861,135.5827,135.4861,135.5827,31100.0
2013-07-16 15:30:00,168.36,168.41,168.32,168.34,44000.0,135.5988,135.6391,135.5666,135.5827,44000.0
2013-07-16 15:35:00,168.35,168.45,168.34,168.36,40400.0,135.5908,135.6713,135.5827,135.5988,40400.0
2013-07-16 15:40:00,168.36,168.36,168.31,168.33,40800.0,135.5988,135.5988,135.5585,135.5747,40800.0
2013-07-16 15:45:00,168.32,168.45,168.32,168.4,57300.0,135.5666,135.6713,135.5666,135.631,57300.0
2013-07-16 15:50:00,168.39,168.45,168.39,168.42,69800.0,135.623,135.6713,135.623,135.6471,69800.0
2013-07-16 15:55:00,168.42,168.47,168.37,168.43,173900.0,135.6471,135.6874,135.6069,135.6552,173900.0
2013-07-17 09:30:00,169.07,169.14,168.95,169.12,124500.0,136.1707,136.227,136.074,136.2109,124500.0
2013-07-17 09:35:00,169.12,169.15,168.98,169.05,57000.0,136.2109,136.2351,136.0982,136.1545,57000.0
2013-07-17 09:40:00,169.03,169.14,169.02,169.07,70000.0,136.1384,136.227,136.1304,136.1707,70000.0
2013-07-17 09:45:00,169.07,169.08,168.85,168.9,99600.0,136.1707,136.1787,135.9935,136.0337,99600.0
2013-07-17 09:50:00,168.89,168.9,168.68,168.79,46000.0,136.0257,136.0337,135.8565,135.9451,46000.0
2013-07-17 09:55:00,168.79,168.91,168.72,168.87,52500.0,135.9451,136.0418,135.8888,136.0096,52500.0
2013-07-17 10:00:00,168.88,169.01,168.86,168.9,46400.0,136.0176,136.1223,136.0015,136.0337,46400.0
2013-07-17 10:05:00,168.87,169.05,168.87,168.93,30900.0,136.0096,136.1545,136.0096,136.0579,30900.0
2013-07-17 10:10:00,168.93,169.11,168.92,169.02,84500.0,136.0579,136.2029,136.0498,136.1304,84500.0
2013-07-17 10:15:00,169.05,169.15,169.04,169.09,17500.0,136.1545,136.2351,136.1465,136.1868,17500.0
2013-07-17 10:20:00,169.11,169.15,169.07,169.1,14000.0,136.2029,136.2351,136.1707,136.1948,14000.0
2013-07-17 10:25:00,169.12,169.16,169.1,169.15,23000.0,136.2109,136.2431,136.1948,136.2351,23000.0
2013-07-17 10:30:00,169.14,169.16,169.06,169.12,19600.0,136.227,136.2431,136.1626,136.2109,19600.0
2013-07-17 10:35:00,169.12,169.36,169.1,169.17,60900.0,136.2109,136.4042,136.1948,136.2512,60900.0
2013-07-17 10:40:00,169.13,169.13,168.92,168.98,44200.0,136.219,136.219,136.0498,136.0982,44200.0
2013-07-17 10:45:00,168.94,168.96,168.76,168.85,29300.0,136.066,136.0821,135.921,135.9935,29300.0
2013-07-17 10:50:00,168.8,168.9,168.78,168.83,20200.0,135.9532,136.0337,135.9371,135.9774,20200.0
2013-07-17 10:55:00,168.83,169.01,168.83,168.99,17000.0,135.9774,136.1223,135.9774,136.1062,17000.0
2013-07-17 11:00:00,169.01,169.09,169.01,169.05,26300.0,136.1223,136.1868,136.1223,136.1545,26300.0
2013-07-17 11:05:00,169.06,169.14,168.99,169.09,49500.0,136.1626,136.227,136.1062,136.1868,49500.0
2013-07-17 11:10:00,169.07,169.11,168.99,169.04,27300.0,136.1707,136.2029,136.1062,136.1465,27300.0
2013-07-17 11:15:00,169.06,169.16,169.03,169.1,9400.0,136.1626,136.2431,136.1384,136.1948,9400.0
2013-07-17 11:20:00,169.08,169.11,168.92,168.92,63000.0,136.1787,136.2029,136.0498,136.0498,63000.0
2013-07-17 11:25:00,168.92,168.93,168.83,168.86,52000.0,136.0498,136.0579,135.9774,136.0015,52000.0
2013-07-17 11:30:00,168.87,168.95,168.86,168.93,13500.0,136.0096,136.074,136.0015,136.0579,13500.0
2013-07-17 11:35:00,168.94,168.94,168.78,168.86,48600.0,136.066,136.066,135.9371,136.0015,48600.0
2013-07-17 11:40:00,168.86,168.91,168.84,168.89,21600.0,136.0015,136.0418,135.9854,136.0257,21600.0
2013-07-17 11:45:00,168.91,168.93,168.87,168.9,9700.0,136.0418,136.0579,136.0096,136.0337,9700.0
2013-07-17 11:50:00,168.89,168.89,168.67,168.76,33600.0,136.0257,136.0257,135.8485,135.921,33600.0
2013-07-17 11:55:00,168.74,168.81,168.74,168.78,9500.0,135.9049,135.9612,135.9049,135.9371,9500.0
2013-07-17 12:00:00,168.8,168.87,168.77,168.85,15000.0,135.9532,136.0096,135.929,135.9935,15000.0
2013-07-17 12:05:00,168.86,168.88,168.82,168.85,10100.0,136.0015,136.0176,135.9693,135.9935,10100.0
2013-07-17 12:10:00,168.87,169.09,168.87,169.03,46400.0,136.0096,136.1868,136.0096,136.1384,46400.0
2013-07-17 12:15:00,169.05,169.12,169.05,169.08,20000.0,136.1545,136.2109,136.1545,136.1787,20000.0
2013-07-17 12:20:00,169.07,169.08,169.0,169.0,31300.0,136.1707,136.1787,136.1143,136.1143,31300.0
2013-07-17 12:25:00,169.0,169.04,168.96,168.98,36500.0,136.1143,136.1465,136.0821,136.0982,36500.0
2013-07-17 12:30:00,168.98,169.06,168.98,169.02,23800.0,136.0982,136.1626,136.0982,136.1304,23800.0
2013-07-17 12:35:00,169.03,169.04,168.99,169.0,11000.0,136.1384,136.1465,136.1062,136.1143,11000.0
2013-07-17 12:40:00,168.98,169.11,168.98,169.1,19100.0,136.0982,136.2029,136.0982,136.1948,19100.0
2013-07-17 12:45:00,169.1,169.11,169.06,169.07,15700.0,136.1948,136.2029,136.1626,136.1707,15700.0
2013-07-17 12:50:00,169.08,169.09,169.04,169.05,74200.0,136.1787,136.1868,136.1465,136.1545,74200.0
2013-07-17 12:55:00,169.06,169.06,168.99,169.05,9200.0,136.1626,136.1626,136.1062,136.1545,9200.0
2013-07-17 13:00:00,169.03,169.09,169.02,169.09,21600.0,136.1384,136.1868,136.1304,136.1868,21600.0
2013-07-17 13:05:00,169.09,169.09,169.03,169.06,46500.0,136.1868,136.1868,136.1384,136.1626,46500.0
2013-07-17 13:10:00,169.07,169.1,169.04,169.08,21800.0,136.1707,136.1948,136.1465,136.1787,21800.0
2013-07-17 13:15:00,169.07,169.16,169.06,169.14,17500.0,136.1707,136.2431,136.1626,136.227,17500.0
2013-07-17 13:20:00,169.15,169.2,169.04,169.08,67800.0,136.2351,136.2754,136.1465,136.1787,67800.0
2013-07-17 13:25:00,169.06,169.06,168.96,168.99,56500.0,136.1626,136.1626,136.0821,136.1062,56500.0
2013-07-17 13:30:00,168.98,169.0,168.91,168.95,20700.0,136.0982,136.1143,136.0418,136.074,20700.0
2013-07-17 13:35:00,168.95,168.99,168.92,168.98,18500.0,136.074,136.1062,136.0498,136.0982,18500.0
2013-07-17 13:40:00,168.96,169.01,168.96,168.99,10000.0,136.0821,136.1223,136.0821,136.1062,10000.0
2013-07-17 13:45:00,168.99,169.06,168.94,169.04,21600.0,136.1062,136.1626,136.066,136.1465,21600.0
2013-07-17 13:50:00,169.05,169.05,168.99,169.02,9600.0,136.1545,136.1545,136.1062,136.1304,9600.0
2013-07-17 13:55:00,169.02,169.07,168.99,169.06,17800.0,136.1304,136.1707,136.1062,136.1626,17800.0
2013-07-17 14:00:00,169.06,169.11,169.05,169.05,22500.0,136.1626,136.2029,136.1545,136.1545,22500.0
2013-07-17 14:05:00,169.06,169.09,169.03,169.04,32100.0,136.1626,136.1868,136.1384,136.1465,32100.0
2013-07-17 14:10:00,169.05,169.1,169.05,169.06,47000.0,136.1545,136.1948,136.1545,136.1626,47000.0
2013-07-17 14:15:00,169.06,169.08,169.03,169.03,46800.0,136.1626,136.1787,136.1384,136.1384,46800.0
2013-07-17 14:20:00,169.04,169.06,169.03,169.06,16800.0,136.1465,136.1626,136.1384,136.1626,16800.0
2013-07-17 14:25:00,169.06,169.07,169.01,169.02,94700.0,136.1626,136.1707,136.1223,136.1304,94700.0
2013-07-17 14:30:00,169.0,169.01,168.86,168.88,95300.0,136.1143,136.1223,136.0015,136.0176,95300.0
2013-07-17 14:35:00,168.89,168.93,168.88,168.91,11200.0,136.0257,136.0579,136.0176,136.0418,11200.0
2013-07-17 14:40:00,168.91,168.91,168.81,168.81,14600.0,136.0418,136.0418,135.9612,135.9612,14600.0
2013-07-17 14:45:00,168.82,168.82,168.67,168.72,64300.0,135.9693,135.9693,135.8485,135.8888,64300.0
2013-07-17 14:50:00,168.71,168.79,168.7,168.79,13400.0,135.8807,135.9451,135.8727,135.9451,13400.0
2013-07-17 14:55:00,168.8,168.8,168.75,168.78,21200.0,135.9532,135.9532,135.9129,135.9371,21200.0
2013-07-17 15:00:00,168.77,168.86,168.73,168.85,30100.0,135.929,136.0015,135.8968,135.9935,30100.0
2013-07-17 15:05:00,168.83,168.87,168.81,168.83,21000.0,135.9774,136.0096,135.9612,135.9774,21000.0
2013-07-17 15:10:00,168.84,168.85,168.77,168.78,25100.0,135.9854,135.9935,135.929,135.9371,25100.0
2013-07-17 15:15:00,168.76,168.88,168.69,168.87,54800.0,135.921,136.0176,135.8646,136.0096,54800.0
2013-07-17 15:20:00,168.87,168.89,168.8,168.82,32700.0,136.0096,136.0257,135.9532,135.9693,32700.0
2013-07-17 15:25:00,168.83,168.91,168.82,168.84,62300.0,135.9774,136.0418,135.9693,135.9854,62300.0
2013-07-17 15:30:00,168.85,168.85,168.63,168.64,120500.0,135.9935,135.9935,135.8163,135.8243,120500.0
2013-07-17 15:35:00,168.63,168.77,168.63,168.72,50500.0,135.8163,135.929,135.8163,135.8888,50500.0
2013-07-17 15:40:00,168.73,168.82,168.71,168.8,61700.0,135.8968,135.9693,135.8807,135.9532,61700.0
2013-07-17 15:45:00,168.81,168.87,168.79,168.87,31800.0,135.9612,136.0096,135.9451,136.0096,31800.0
2013-07-17 15:50:00,168.88,168.89,168.82,168.85,36300.0,136.0176,136.0257,135.9693,135.9935,36300.0
2013-07-17 15:55:00,168.85,168.96,168.84,168.84,117800.0,135.9935,136.0821,135.9854,135.9854,117800.0
2013-07-18 09:30:00,169.18,169.26,169.1,169.18,66900.0,136.2593,136.3237,136.1948,136.2593,66900.0
2013-07-18 09:35:00,169.19,169.37,169.14,169.34,85400.0,136.2673,136.4123,136.227,136.3881,85400.0
2013-07-18 09:40:00,169.36,169.49,169.28,169.43,45100.0,136.4042,136.5089,136.3398,136.4606,45100.0
2013-07-18 09:45:00,169.43,169.54,169.41,169.45,31200.0,136.4606,136.5492,136.4445,136.4767,31200.0
2013-07-18 09:50:00,169.47,169.49,169.36,169.43,68700.0,136.4928,136.5089,136.4042,136.4606,68700.0
2013-07-18 09:55:00,169.45,169.52,169.45,169.45,17600.0,136.4767,136.5331,136.4767,136.4767,17600.0
2013-07-18 10:00:00,169.47,169.56,169.41,169.46,93700.0,136.4928,136.5653,136.4445,136.4848,93700.0
2013-07-18 10:05:00,169.45,169.69,169.44,169.68,58900.0,136.4767,136.67,136.4687,136.662,58900.0
2013-07-18 10:10:00,169.68,169.79,169.66,169.73,200700.0,136.662,136.7506,136.6458,136.7022,200700.0
2013-07-18 10:15:00,169.75,169.84,169.73,169.82,52700.0,136.7183,136.7908,136.7022,136.7747,52700.0
2013-07-18 10:20:00,169.82,169.97,169.82,169.97,149000.0,136.7747,136.8955,136.7747,136.8955,149000.0
2013-07-18 10:25:00,169.96,170.03,169.96,170.01,58800.0,136.8875,136.9438,136.8875,136.9277,58800.0
2013-07-18 10:30:00,170.03,170.06,169.96,169.99,63100.0,136.9438,136.968,136.8875,136.9116,63100.0
2013-07-18 10:35:00,170.0,170.01,169.91,169.92,55700.0,136.9197,136.9277,136.8472,136.8553,55700.0
2013-07-18 10:40:00,169.92,169.99,169.89,169.99,132300.0,136.8553,136.9116,136.8311,136.9116,132300.0
2013-07-18 10:45:00,169.98,170.03,169.96,170.0,367600.0,136.9036,136.9438,136.8875,136.9197,367600.0
2013-07-18 10:50:00,170.0,170.17,170.0,170.11,57000.0,136.9197,137.0566,136.9197,137.0083,57000.0
2013-07-18 10:55:00,170.11,170.17,170.1,170.11,79500.0,137.0083,137.0566,137.0002,137.0083,79500.0
2013-07-18 11:00:00,170.12,170.16,170.08,170.1,65700.0,137.0163,137.0486,136.9841,137.0002,65700.0
2013-07-18 11:05:00,170.11,170.15,170.06,170.15,49500.0,137.0083,137.0405,136.968,137.0405,49500.0
2013-07-18 11:10:00,170.16,170.16,170.05,170.09,50100.0,137.0486,137.0486,136.96,136.9922,50100.0
2013-07-18 11:15:00,170.1,170.1,170.03,170.05,35400.0,137.0002,137.0002,136.9438,136.96,35400.0
2013-07-18 11:20:00,170.04,170.04,170.0,170.03,60700.0,136.9519,136.9519,136.9197,136.9438,60700.0
2013-07-18 11:25:00,170.03,170.03,169.98,170.02,59400.0,136.9438,136.9438,136.9036,136.9358,59400.0
2013-07-18 11:30:00,170.0,170.07,169.98,170.05,50800.0,136.9197,136.9761,136.9036,136.96,50800.0
2013-07-18 11:35:00,170.06,170.12,170.05,170.06,86000.0,136.968,137.0163,136.96,136.968,86000.0
2013-07-18 11:40:00,170.06,170.08,170.01,170.01,58100.0,136.968,136.9841,136.9277,136.9277,58100.0
2013-07-18 11:45:00,170.01,170.03,169.96,169.96,18500.0,136.9277,136.9438,136.8875,136.8875,18500.0
2013-07-18 11:50:00,169.97,169.99,169.87,169.89,43200.0,136.8955,136.9116,136.815,136.8311,43200.0
2013-07-18 11:55:00,169.88,169.93,169.86,169.92,59500.0,136.823,136.8633,136.8069,136.8553,59500.0
2013-07-18 12:00:00,169.92,169.92,169.86,169.86,24400.0,136.8553,136.8553,136.8069,136.8069,24400.0
2013-07-18 12:05:00,169.88,170.14,169.85,169.98,86000.0,136.823,137.0324,136.7989,136.9036,86000.0
2013-07-18 12:10:00,169.97,169.97,169.88,169.89,24900.0,136.8955,136.8955,136.823,136.8311,24900.0
2013-07-18 12:15:00,169.89,169.95,169.88,169.93,44500.0,136.8311,136.8794,136.823,136.8633,44500.0
2013-07-18 12:20:00,169.96,169.97,169.94,169.95,15600.0,136.8875,136.8955,136.8714,136.8794,15600.0
2013-07-18 12:25:00,169.95,169.97,169.89,169.9,59100.0,136.8794,136.8955,136.8311,136.8391,59100.0
2013-07-18 12:30:00,169.89,169.92,169.85,169.85,43900.0,136.8311,136.8553,136.7989,136.7989,43900.0
2013-07-18 12:35:00,169.85,169.86,169.79,169.82,51400.0,136.7989,136.8069,136.7506,136.7747,51400.0
2013-07-18 12:40:00,169.81,169.83,169.68,169.68,65000.0,136.7667,136.7828,136.662,136.662,65000.0
2013-07-18 12:45:00,169.68,169.78,169.67,169.77,28400.0,136.662,136.7425,136.6539,136.7344,28400.0
2013-07-18 12:50:00,169.77,169.77,169.72,169.77,31300.0,136.7344,136.7344,136.6942,136.7344,31300.0
2013-07-18 12:55:00,169.77,169.77,169.68,169.74,19300.0,136.7344,136.7344,136.662,136.7103,19300.0
2013-07-18 13:00:00,169.73,169.78,169.65,169.77,52000.0,136.7022,136.7425,136.6378,136.7344,52000.0
2013-07-18 13:05:00,169.77,169.82,169.75,169.77,41500.0,136.7344,136.7747,136.7183,136.7344,41500.0
2013-07-18 13:10:00,169.77,169.8,169.76,169.77,43700.0,136.7344,136.7586,136.7264,136.7344,43700.0
2013-07-18 13:15:00,169.78,169.8,169.62,169.62,64500.0,136.7425,136.7586,136.6136,136.6136,64500.0
2013-07-18 13:20:00,169.62,169.64,169.55,169.58,99600.0,136.6136,136.6297,136.5573,136.5814,99600.0
2013-07-18 13:25:00,169.59,169.67,169.58,169.61,55400.0,136.5895,136.6539,136.5814,136.6056,55400.0
2013-07-18 13:30:00,169.62,169.64,169.58,169.61,28600.0,136.6136,136.6297,136.5814,136.6056,28600.0
2013-07-18 13:35:00,169.62,169.76,169.62,169.76,31400.0,136.6136,136.7264,136.6136,136.7264,31400.0
2013-07-18 13:40:00,169.76,169.79,169.71,169.74,30500.0,136.7264,136.7506,136.6861,136.7103,30500.0
2013-07-18 13:45:00,169.75,169.79,169.72,169.72,19800.0,136.7183,136.7506,136.6942,136.6942,19800.0
2013-07-18 13:50:00,169.73,169.73,169.61,169.67,22500.0,136.7022,136.7022,136.6056,136.6539,22500.0
2013-07-18 13:55:00,169.71,169.83,169.71,169.81,32000.0,136.6861,136.7828,136.6861,136.7667,32000.0
2013-07-18 14:00:00,169.83,169.86,169.76,169.8,34800.0,136.7828,136.8069,136.7264,136.7586,34800.0
2013-07-18 14:05:00,169.81,169.84,169.75,169.82,36300.0,136.7667,136.7908,136.7183,136.7747,36300.0
2013-07-18 14:10:00,169.82,169.86,169.79,169.86,26600.0,136.7747,136.8069,136.7506,136.8069,26600.0
2013-07-18 14:15:00,169.85,169.87,169.81,169.81,18100.0,136.7989,136.815,136.7667,136.7667,18100.0
2013-07-18 14:20:00,169.83,169.9,169.83,169.87,20100.0,136.7828,136.8391,136.7828,136.815,20100.0
2013-07-18 14:25:00,169.87,169.89,169.86,169.87,9900.0,136.815,136.8311,136.8069,136.815,9900.0
2013-07-18 14:30:00,169.89,169.99,169.87,169.95,23500.0,136.8311,136.9116,136.815,136.8794,23500.0
2013-07-18 14:35:00,169.95,169.96,169.91,169.95,28900.0,136.8794,136.8875,136.8472,136.8794,28900.0
2013-07-18 14:40:00,169.94,170.03,169.94,170.0,20600.0,136.8714,136.9438,136.8714,136.9197,20600.0
2013-07-18 14:45:00,169.99,170.03,169.96,169.98,31200.0,136.9116,136.9438,136.8875,136.9036,31200.0
2013-07-18 14:50:00,169.97,169.97,169.89,169.89,21900.0,136.8955,136.8955,136.8311,136.8311,21900.0
2013-07-18 14:55:00,169.88,169.95,169.88,169.92,37500.0,136.823,136.8794,136.823,136.8553,37500.0
2013-07-18 15:00:00,169.92,169.92,169.85,169.87,59600.0,136.8553,136.8553,136.7989,136.815,59600.0
2013-07-18 15:05:00,169.87,169.88,169.8,169.81,27100.0,136.815,136.823,136.7586,136.7667,27100.0
2013-07-18 15:10:00,169.82,169.82,169.7,169.71,109700.0,136.7747,136.7747,136.6781,136.6861,109700.0
2013-07-18 15:15:00,169.71,169.73,169.66,169.7,38300.0,136.6861,136.7022,136.6458,136.6781,38300.0
2013-07-18 15:20:00,169.71,169.78,169.68,169.73,25000.0,136.6861,136.7425,136.662,136.7022,25000.0
2013-07-18 15:25:00,169.73,169.81,169.73,169.8,25000.0,136.7022,136.7667,136.7022,136.7586,25000.0
2013-07-18 15:30:00,169.8,169.8,169.71,169.71,29500.0,136.7586,136.7586,136.6861,136.6861,29500.0
2013-07-18 15:35:00,169.73,169.76,169.67,169.71,25000.0,136.7022,136.7264,136.6539,136.6861,25000.0
2013-07-18 15:40:00,169.71,169.71,169.6,169.64,36800.0,136.6861,136.6861,136.5975,136.6297,36800.0
2013-07-18 15:45:00,169.64,169.81,169.62,169.81,56600.0,136.6297,136.7667,136.6136,136.7667,56600.0
2013-07-18 15:50:00,169.8,169.8,169.7,169.72,38300.0,136.7586,136.7586,136.6781,136.6942,38300.0
2013-07-18 15:55:00,169.73,169.83,169.7,169.83,107800.0,136.7022,136.7828,136.6781,136.7828,107800.0
2013-07-19 09:30:00,169.43,169.55,169.33,169.39,338400.0,136.4606,136.5573,136.3801,136.4284,338400.0
2013-07-19 09:35:00,169.4,169.5,169.25,169.25,76500.0,136.4364,136.517,136.3156,136.3156,76500.0
2013-07-19 09:40:00,169.22,169.43,169.2,169.42,54500.0,136.2915,136.4606,136.2754,136.4525,54500.0
2013-07-19 09:45:00,169.47,169.57,169.31,169.31,138800.0,136.4928,136.5734,136.364,136.364,138800.0
2013-07-19 09:50:00,169.32,169.43,169.27,169.42,50400.0,136.372,136.4606,136.3317,136.4525,50400.0
2013-07-19 09:55:00,169.45,169.49,169.31,169.37,61900.0,136.4767,136.5089,136.364,136.4123,61900.0
2013-07-19 10:00:00,169.39,169.51,169.36,169.43,89700.0,136.4284,136.525,136.4042,136.4606,89700.0
2013-07-19 10:05:00,169.42,169.57,169.41,169.49,65700.0,136.4525,136.5734,136.4445,136.5089,65700.0
2013-07-19 10:10:00,169.49,169.59,169.47,169.52,51600.0,136.5089,136.5895,136.4928,136.5331,51600.0
2013-07-19 10:15:00,169.52,169.52,169.34,169.36,51600.0,136.5331,136.5331,136.3881,136.4042,51600.0
2013-07-19 10:20:00,169.36,169.4,169.28,169.39,30700.0,136.4042,136.4364,136.3398,136.4284,30700.0
2013-07-19 10:25:00,169.38,169.45,169.29,169.45,29900.0,136.4203,136.4767,136.3478,136.4767,29900.0
2013-07-19 10:30:00,169.43,169.68,169.42,169.66,46200.0,136.4606,136.662,136.4525,136.6458,46200.0
2013-07-19 10:35:00,169.67,169.7,169.61,169.66,37300.0,136.6539,136.6781,136.6056,136.6458,37300.0
2013-07-19 10:40:00,169.67,169.67,169.56,169.6,33700.0,136.6539,136.6539,136.5653,136.5975,33700.0
2013-07-19 10:45:00,169.62,169.64,169.55,169.58,18000.0,136.6136,136.6297,136.5573,136.5814,18000.0
2013-07-19 10:50:00,169.59,169.68,169.58,169.65,42300.0,136.5895,136.662,136.5814,136.6378,42300.0
2013-07-19 10:55:00,169.66,169.68,169.58,169.63,33400.0,136.6458,136.662,136.5814,136.6217,33400.0
2013-07-19 11:00:00,169.64,169.71,169.62,169.62,32700.0,136.6297,136.6861,136.6136,136.6136,32700.0
2013-07-19 11:05:00,169.6,169.63,169.52,169.63,55000.0,136.5975,136.6217,136.5331,136.6217,55000.0
2013-07-19 11:10:00,169.65,169.77,169.65,169.77,58900.0,136.6378,136.7344,136.6378,136.7344,58900.0
2013-07-19 11:15:00,169.78,169.78,169.68,169.68,20900.0,136.7425,136.7425,136.662,136.662,20900.0
2013-07-19 11:20:00,169.7,169.78,169.7,169.74,36300.0,136.6781,136.7425,136.6781,136.7103,36300.0
2013-07-19 11:25:00,169.77,169.82,169.72,169.8,33800.0,136.7344,136.7747,136.6942,136.7586,33800.0
2013-07-19 11:30:00,169.79,169.8,169.71,169.76,38400.0,136.7506,136.7586,136.6861,136.7264,38400.0
2013-07-19 11:35:00,169.75,169.8,169.67,169.68,41400.0,136.7183,136.7586,136.6539,136.662,41400.0
2013-07-19 11:40:00,169.68,169.69,169.61,169.65,44700.0,136.662,136.67,136.6056,136.6378,44700.0
2013-07-19 11:45:00,169.64,169.67,169.6,169.63,26800.0,136.6297,136.6539,136.5975,136.6217,26800.0
2013-07-19 11:50:00,169.6,169.6,169.51,169.58,42700.0,136.5975,136.5975,136.525,136.5814,42700.0
2013-07-19 11:55:00,169.58,169.61,169.54,169.6,28100.0,136.5814,136.6056,136.5492,136.5975,28100.0
2013-07-19 12:00:00,169.61,169.65,169.58,169.58,46500.0,136.6056,136.6378,136.5814,136.5814,46500.0
2013-07-19 12:05:00,169.58,169.7,169.57,169.66,23100.0,136.5814,136.6781,136.5734,136.6458,23100.0
2013-07-19 12:10:00,169.66,169.67,169.56,169.57,33700.0,136.6458,136.6539,136.5653,136.5734,33700.0
2013-07-19 12:15:00,169.58,169.63,169.57,169.63,15000.0,136.5814,136.6217,136.5734,136.6217,15000.0
2013-07-19 12:20:00,169.63,169.64,169.59,169.63,16400.0,136.6217,136.6297,136.5895,136.6217,16400.0
2013-07-19 12:25:00,169.63,169.68,169.6,169.6,18600.0,136.6217,136.662,136.5975,136.5975,18600.0
2013-07-19 12:30:00,169.61,169.63,169.59,169.6,93600.0,136.6056,136.6217,136.5895,136.5975,93600.0
2013-07-19 12:35:00,169.59,169.65,169.57,169.64,35300.0,136.5895,136.6378,136.5734,136.6297,35300.0
2013-07-19 12:40:00,169.63,169.64,169.58,169.61,37100.0,136.6217,136.6297,136.5814,136.6056,37100.0
2013-07-19 12:45:00,169.62,169.64,169.58,169.6,15800.0,136.6136,136.6297,136.5814,136.5975,15800.0
2013-07-19 12:50:00,169.59,169.61,169.55,169.55,17000.0,136.5895,136.6056,136.5573,136.5573,17000.0
2013-07-19 12:55:00,169.56,169.64,169.55,169.64,14100.0,136.5653,136.6297,136.5573,136.6297,14100.0
2013-07-19 13:00:00,169.63,169.69,169.62,169.66,14500.0,136.6217,136.67,136.6136,136.6458,14500.0
2013-07-19 13:05:00,169.66,169.68,169.64,169.65,31000.0,136.6458,136.662,136.6297,136.6378,31000.0
2013-07-19 13:10:00,169.64,169.7,169.61,169.7,28300.0,136.6297,136.6781,136.6056,136.6781,28300.0
2013-07-19 13:15:00,169.7,169.71,169.68,169.71,9600.0,136.6781,136.6861,136.662,136.6861,9600.0
2013-07-19 13:20:00,169.72,169.74,169.66,169.67,37200.0,136.6942,136.7103,136.6458,136.6539,37200.0
2013-07-19 13:25:00,169.66,169.66,169.58,169.61,39500.0,136.6458,136.6458,136.5814,136.6056,39500.0
2013-07-19 13:30:00,169.6,169.7,169.57,169.69,22200.0,136.5975,136.6781,136.5734,136.67,22200.0
2013-07-19 13:35:00,169.71,169.71,169.68,169.68,8700.0,136.6861,136.6861,136.662,136.662,8700.0
2013-07-19 13:40:00,169.69,169.73,169.66,169.7,12400.0,136.67,136.7022,136.6458,136.6781,12400.0
2013-07-19 13:45:00,169.7,169.73,169.69,169.71,14300.0,136.6781,136.7022,136.67,136.6861,14300.0
2013-07-19 13:50:00,169.7,169.74,169.7,169.74,7800.0,136.6781,136.7103,136.6781,136.7103,7800.0
2013-07-19 13:55:00,169.75,169.77,169.72,169.73,10300.0,136.7183,136.7344,136.6942,136.7022,10300.0
2013-07-19 14:00:00,169.74,169.77,169.71,169.75,12400.0,136.7103,136.7344,136.6861,136.7183,12400.0
2013-07-19 14:05:00,169.75,169.85,169.75,169.85,51800.0,136.7183,136.7989,136.7183,136.7989,51800.0
2013-07-19 14:10:00,169.85,169.95,169.85,169.92,81200.0,136.7989,136.8794,136.7989,136.8553,81200.0
2013-07-19 14:15:00,169.91,169.94,169.87,169.92,19100.0,136.8472,136.8714,136.815,136.8553,19100.0
2013-07-19 14:20:00,169.92,169.95,169.86,169.86,15000.0,136.8553,136.8794,136.8069,136.8069,15000.0
2013-07-19 14:25:00,169.87,169.92,169.86,169.92,23800.0,136.815,136.8553,136.8069,136.8553,23800.0
2013-07-19 14:30:00,169.92,169.92,169.86,169.9,15900.0,136.8553,136.8553,136.8069,136.8391,15900.0
2013-07-19 14:35:00,169.91,169.92,169.82,169.86,22700.0,136.8472,136.8553,136.7747,136.8069,22700.0
2013-07-19 14:40:00,169.85,169.86,169.82,169.83,15400.0,136.7989,136.8069,136.7747,136.7828,15400.0
2013-07-19 14:45:00,169.83,169.87,169.81,169.87,67100.0,136.7828,136.815,136.7667,136.815,67100.0
2013-07-19 14:50:00,169.86,169.86,169.81,169.82,23100.0,136.8069,136.8069,136.7667,136.7747,23100.0
2013-07-19 14:55:00,169.82,169.85,169.78,169.82,22900.0,136.7747,136.7989,136.7425,136.7747,22900.0
2013-07-19 15:00:00,169.83,169.9,169.81,169.84,43100.0,136.7828,136.8391,136.7667,136.7908,43100.0
2013-07-19 15:05:00,169.85,169.91,169.83,169.88,30300.0,136.7989,136.8472,136.7828,136.823,30300.0
2013-07-19 15:10:00,169.9,169.91,169.86,169.88,30100.0,136.8391,136.8472,136.8069,136.823,30100.0
2013-07-19 15:15:00,169.9,169.9,169.84,169.86,18300.0,136.8391,136.8391,136.7908,136.8069,18300.0
2013-07-19 15:20:00,169.86,169.87,169.84,169.85,20000.0,136.8069,136.815,136.7908,136.7989,20000.0
2013-07-19 15:25:00,169.86,169.87,169.82,169.85,34500.0,136.8069,136.815,136.7747,136.7989,34500.0
2013-07-19 15:30:00,169.86,169.93,169.86,169.92,25000.0,136.8069,136.8633,136.8069,136.8553,25000.0
2013-07-19 15:35:00,169.92,169.93,169.87,169.9,18200.0,136.8553,136.8633,136.815,136.8391,18200.0
2013-07-19 15:40:00,169.9,170.02,169.89,170.01,31800.0,136.8391,136.9358,136.8311,136.9277,31800.0
2013-07-19 15:45:00,170.01,170.03,169.93,169.96,65500.0,136.9277,136.9438,136.8633,136.8875,65500.0
2013-07-19 15:50:00,169.97,170.05,169.97,170.03,29600.0,136.8955,136.96,136.8955,136.9438,29600.0
2013-07-19 15:55:00,170.04,170.09,169.99,170.08,119600.0,136.9519,136.9922,136.9116,136.9841,119600.0
2013-07-22 09:30:00,170.35,170.36,170.12,170.16,91600.0,137.2016,137.2096,137.0163,137.0486,91600.0
2013-07-22 09:35:00,170.15,170.26,170.15,170.18,20500.0,137.0405,137.1291,137.0405,137.0647,20500.0
2013-07-22 09:40:00,170.16,170.21,170.03,170.03,44200.0,137.0486,137.0888,136.9438,136.9438,44200.0
2013-07-22 09:45:00,170.03,170.03,169.97,170.0,53600.0,136.9438,136.9438,136.8955,136.9197,53600.0
2013-07-22 09:50:00,170.04,170.14,170.02,170.08,54900.0,136.9519,137.0324,136.9358,136.9841,54900.0
2013-07-22 09:55:00,170.07,170.1,169.98,169.99,74000.0,136.9761,137.0002,136.9036,136.9116,74000.0
2013-07-22 10:00:00,170.0,170.08,169.93,170.02,59600.0,136.9197,136.9841,136.8633,136.9358,59600.0
2013-07-22 10:05:00,170.01,170.17,169.97,170.14,100200.0,136.9277,137.0566,136.8955,137.0324,100200.0
2013-07-22 10:10:00,170.15,170.24,170.14,170.17,50600.0,137.0405,137.113,137.0324,137.0566,50600.0
2013-07-22 10:15:00,170.18,170.3,170.16,170.16,66200.0,137.0647,137.1613,137.0486,137.0486,66200.0
2013-07-22 10:20:00,170.19,170.21,170.15,170.16,13300.0,137.0727,137.0888,137.0405,137.0486,13300.0
2013-07-22 10:25:00,170.16,170.22,170.14,170.16,13900.0,137.0486,137.0969,137.0324,137.0486,13900.0
2013-07-22 10:30:00,170.17,170.2,170.07,170.09,47500.0,137.0566,137.0808,136.9761,136.9922,47500.0
2013-07-22 10:35:00,170.09,170.23,170.09,170.17,42200.0,136.9922,137.1049,136.9922,137.0566,42200.0
2013-07-22 10:40:00,170.2,170.33,170.2,170.32,46000.0,137.0808,137.1855,137.0808,137.1774,46000.0
2013-07-22 10:45:00,170.35,170.35,170.29,170.29,21400.0,137.2016,137.2016,137.1533,137.1533,21400.0
2013-07-22 10:50:00,170.3,170.31,170.25,170.29,12700.0,137.1613,137.1694,137.121,137.1533,12700.0
2013-07-22 10:55:00,170.3,170.35,170.28,170.29,9200.0,137.1613,137.2016,137.1452,137.1533,9200.0
2013-07-22 11:00:00,170.3,170.38,170.28,170.37,25000.0,137.1613,137.2257,137.1452,137.2177,25000.0
2013-07-22 11:05:00,170.37,170.47,170.37,170.46,46600.0,137.2177,137.2982,137.2177,137.2902,46600.0
2013-07-22 11:10:00,170.47,170.5,170.46,170.48,107500.0,137.2982,137.3224,137.2902,137.3063,107500.0
2013-07-22 11:15:00,170.47,170.47,170.41,170.43,47100.0,137.2982,137.2982,137.2499,137.266,47100.0
2013-07-22 11:20:00,170.43,170.48,170.42,170.46,13100.0,137.266,137.3063,137.258,137.2902,13100.0
2013-07-22 11:25:00,170.45,170.58,170.44,170.56,34500.0,137.2821,137.3868,137.2741,137.3707,34500.0
2013-07-22 11:30:00,170.54,170.58,170.49,170.58,41900.0,137.3546,137.3868,137.3143,137.3868,41900.0
2013-07-22 11:35:00,170.58,170.66,170.58,170.62,70500.0,137.3868,137.4513,137.3868,137.419,70500.0
2013-07-22 11:40:00,170.62,170.64,170.59,170.6,12200.0,137.419,137.4351,137.3949,137.4029,12200.0
2013-07-22 11:45:00,170.59,170.59,170.52,170.55,40700.0,137.3949,137.3949,137.3385,137.3627,40700.0
2013-07-22 11:50:00,170.56,170.56,170.39,170.42,61900.0,137.3707,137.3707,137.2338,137.258,61900.0
2013-07-22 11:55:00,170.41,170.43,170.37,170.4,43400.0,137.2499,137.266,137.2177,137.2419,43400.0
2013-07-22 12:00:00,170.38,170.44,170.38,170.42,35500.0,137.2257,137.2741,137.2257,137.258,35500.0
2013-07-22 12:05:00,170.44,170.46,170.41,170.45,7500.0,137.2741,137.2902,137.2499,137.2821,7500.0
2013-07-22 12:10:00,170.45,170.47,170.42,170.44,29700.0,137.2821,137.2982,137.258,137.2741,29700.0
2013-07-22 12:15:00,170.45,170.45,170.42,170.43,7400.0,137.2821,137.2821,137.258,137.266,7400.0
2013-07-22 12:20:00,170.45,170.46,170.4,170.4,15100.0,137.2821,137.2902,137.2419,137.2419,15100.0
2013-07-22 12:25:00,170.4,170.46,170.37,170.45,18400.0,137.2419,137.2902,137.2177,137.2821,18400.0
2013-07-22 12:30:00,170.46,170.46,170.36,170.38,18700.0,137.2902,137.2902,137.2096,137.2257,18700.0
2013-07-22 12:35:00,170.39,170.45,170.39,170.43,9800.0,137.2338,137.2821,137.2338,137.266,9800.0
2013-07-22 12:40:00,170.44,170.5,170.44,170.49,8100.0,137.2741,137.3224,137.2741,137.3143,8100.0
2013-07-22 12:45:00,170.48,170.5,170.47,170.48,37100.0,137.3063,137.3224,137.2982,137.3063,37100.0
2013-07-22 12:50:00,170.49,170.53,170.48,170.49,18600.0,137.3143,137.3466,137.3063,137.3143,18600.0
2013-07-22 12:55:00,170.5,170.5,170.44,170.45,14700.0,137.3224,137.3224,137.2741,137.2821,14700.0
2013-07-22 13:00:00,170.45,170.48,170.45,170.48,7000.0,137.2821,137.3063,137.2821,137.3063,7000.0
2013-07-22 13:05:00,170.48,170.5,170.45,170.46,69100.0,137.3063,137.3224,137.2821,137.2902,69100.0
2013-07-22 13:10:00,170.43,170.46,170.43,170.44,4800.0,137.266,137.2902,137.266,137.2741,4800.0
2013-07-22 13:15:00,170.44,170.44,170.28,170.28,28700.0,137.2741,137.2741,137.1452,137.1452,28700.0
2013-07-22 13:20:00,170.29,170.32,170.28,170.31,13200.0,137.1533,137.1774,137.1452,137.1694,13200.0
2013-07-22 13:25:00,170.32,170.33,170.27,170.31,15300.0,137.1774,137.1855,137.1371,137.1694,15300.0
2013-07-22 13:30:00,170.31,170.33,170.27,170.31,411900.0,137.1694,137.1855,137.1371,137.1694,411900.0
2013-07-22 13:35:00,170.32,170.33,170.24,170.25,10300.0,137.1774,137.1855,137.113,137.121,10300.0
2013-07-22 13:40:00,170.25,170.25,170.2,170.25,15500.0,137.121,137.121,137.0808,137.121,15500.0
2013-07-22 13:45:00,170.24,170.24,170.16,170.19,7300.0,137.113,137.113,137.0486,137.0727,7300.0
2013-07-22 13:50:00,170.17,170.21,170.17,170.19,8200.0,137.0566,137.0888,137.0566,137.0727,8200.0
2013-07-22 13:55:00,170.22,170.28,170.21,170.26,9700.0,137.0969,137.1452,137.0888,137.1291,9700.0
2013-07-22 14:00:00,170.27,170.29,170.26,170.27,13800.0,137.1371,137.1533,137.1291,137.1371,13800.0
2013-07-22 14:05:00,170.26,170.3,170.22,170.3,15200.0,137.1291,137.1613,137.0969,137.1613,15200.0
2013-07-22 14:10:00,170.28,170.4,170.28,170.36,35500.0,137.1452,137.2419,137.1452,137.2096,35500.0
2013-07-22 14:15:00,170.38,170.39,170.31,170.34,23200.0,137.2257,137.2338,137.1694,137.1935,23200.0
2013-07-22 14:20:00,170.33,170.33,170.28,170.3,26000.0,137.1855,137.1855,137.1452,137.1613,26000.0
2013-07-22 14:25:00,170.3,170.32,170.29,170.32,7300.0,137.1613,137.1774,137.1533,137.1774,7300.0
2013-07-22 14:30:00,170.32,170.35,170.3,170.31,8600.0,137.1774,137.2016,137.1613,137.1694,8600.0
2013-07-22 14:35:00,170.33,170.37,170.33,170.34,30400.0,137.1855,137.2177,137.1855,137.1935,30400.0
2013-07-22 14:40:00,170.34,170.45,170.34,170.44,30700.0,137.1935,137.2821,137.1935,137.2741,30700.0
2013-07-22 14:45:00,170.45,170.49,170.44,170.44,14700.0,137.2821,137.3143,137.2741,137.2741,14700.0
2013-07-22 14:50:00,170.42,170.44,170.41,170.42,5300.0,137.258,137.2741,137.2499,137.258,5300.0
2013-07-22 14:55:00,170.41,170.5,170.41,170.5,37800.0,137.2499,137.3224,137.2499,137.3224,37800.0
2013-07-22 15:00:00,170.49,170.5,170.43,170.46,23900.0,137.3143,137.3224,137.266,137.2902,23900.0
2013-07-22 15:05:00,170.46,170.46,170.41,170.44,19900.0,137.2902,137.2902,137.2499,137.2741,19900.0
2013-07-22 15:10:00,170.43,170.46,170.43,170.44,14000.0,137.266,137.2902,137.266,137.2741,14000.0
2013-07-22 15:15:00,170.43,170.43,170.39,170.43,16800.0,137.266,137.266,137.2338,137.266,16800.0
2013-07-22 15:20:00,170.43,170.44,170.39,170.4,41600.0,137.266,137.2741,137.2338,137.2419,41600.0
2013-07-22 15:25:00,170.41,170.44,170.39,170.43,18600.0,137.2499,137.2741,137.2338,137.266,18600.0
2013-07-22 15:30:00,170.42,170.44,170.39,170.42,39600.0,137.258,137.2741,137.2338,137.258,39600.0
2013-07-22 15:35:00,170.42,170.42,170.2,170.24,84200.0,137.258,137.258,137.0808,137.113,84200.0
2013-07-22 15:40:00,170.24,170.36,170.24,170.33,43400.0,137.113,137.2096,137.113,137.1855,43400.0
2013-07-22 15:45:00,170.32,170.32,170.25,170.28,41700.0,137.1774,137.1774,137.121,137.1452,41700.0
2013-07-22 15:50:00,170.29,170.33,170.27,170.3,46100.0,137.1533,137.1855,137.1371,137.1613,46100.0
2013-07-22 15:55:00,170.3,170.41,170.3,170.41,93600.0,137.1613,137.2499,137.1613,137.2499,93600.0
2013-07-23 09:30:00,170.75,170.76,170.6,170.7,87600.0,137.5237,137.5318,137.4029,137.4835,87600.0
2013-07-23 09:35:00,170.67,170.68,170.61,170.68,46800.0,137.4593,137.4674,137.411,137.4674,46800.0
2013-07-23 09:40:00,170.68,170.7,170.58,170.63,43100.0,137.4674,137.4835,137.3868,137.4271,43100.0
2013-07-23 09:45:00,170.65,170.69,170.62,170.68,31300.0,137.4432,137.4754,137.419,137.4674,31300.0
2013-07-23 09:50:00,170.65,170.68,170.53,170.53,43900.0,137.4432,137.4674,137.3466,137.3466,43900.0
2013-07-23 09:55:00,170.52,170.65,170.46,170.55,60200.0,137.3385,137.4432,137.2902,137.3627,60200.0
2013-07-23 10:00:00,170.55,170.55,170.41,170.44,69400.0,137.3627,137.3627,137.2499,137.2741,69400.0
2013-07-23 10:05:00,170.41,170.41,170.3,170.3,43100.0,137.2499,137.2499,137.1613,137.1613,43100.0
2013-07-23 10:10:00,170.3,170.39,170.26,170.37,84900.0,137.1613,137.2338,137.1291,137.2177,84900.0
2013-07-23 10:15:00,170.37,170.44,170.36,170.4,32400.0,137.2177,137.2741,137.2096,137.2419,32400.0
2013-07-23 10:20:00,170.4,170.45,170.33,170.33,65900.0,137.2419,137.2821,137.1855,137.1855,65900.0
2013-07-23 10:25:00,170.33,170.33,170.22,170.25,34700.0,137.1855,137.1855,137.0969,137.121,34700.0
2013-07-23 10:30:00,170.22,170.24,170.17,170.24,46300.0,137.0969,137.113,137.0566,137.113,46300.0
2013-07-23 10:35:00,170.22,170.22,170.07,170.09,54000.0,137.0969,137.0969,136.9761,136.9922,54000.0
2013-07-23 10:40:00,170.09,170.18,170.05,170.15,114600.0,136.9922,137.0647,136.96,137.0405,114600.0
2013-07-23 10:45:00,170.14,170.17,170.06,170.09,32600.0,137.0324,137.0566,136.968,136.9922,32600.0
2013-07-23 10:50:00,170.11,170.16,170.04,170.16,28000.0,137.0083,137.0486,136.9519,137.0486,28000.0
2013-07-23 10:55:00,170.16,170.16,170.04,170.04,143100.0,137.0486,137.0486,136.9519,136.9519,143100.0
2013-07-23 11:00:00,170.04,170.06,169.96,170.05,101000.0,136.9519,136.968,136.8875,136.96,101000.0
2013-07-23 11:05:00,170.05,170.08,170.02,170.07,38800.0,136.96,136.9841,136.9358,136.9761,38800.0
2013-07-23 11:10:00,170.08,170.13,170.06,170.1,40800.0,136.9841,137.0244,136.968,137.0002,40800.0
2013-07-23 11:15:00,170.1,170.14,170.07,170.13,112900.0,137.0002,137.0324,136.9761,137.0244,112900.0
2013-07-23 11:20:00,170.14,170.21,170.13,170.18,34200.0,137.0324,137.0888,137.0244,137.0647,34200.0
2013-07-23 11:25:00,170.19,170.22,170.14,170.19,55500.0,137.0727,137.0969,137.0324,137.0727,55500.0
2013-07-23 11:30:00,170.19,170.22,170.14,170.14,59900.0,137.0727,137.0969,137.0324,137.0324,59900.0
2013-07-23 11:35:00,170.16,170.17,170.11,170.16,45900.0,137.0486,137.0566,137.0083,137.0486,45900.0
2013-07-23 11:40:00,170.15,170.22,170.15,170.22,72400.0,137.0405,137.0969,137.0405,137.0969,72400.0
2013-07-23 11:45:00,170.22,170.3,170.19,170.29,44500.0,137.0969,137.1613,137.0727,137.1533,44500.0
2013-07-23 11:50:00,170.28,170.28,170.21,170.24,50500.0,137.1452,137.1452,137.0888,137.113,50500.0
2013-07-23 11:55:00,170.23,170.23,170.17,170.2,56800.0,137.1049,137.1049,137.0566,137.0808,56800.0
2013-07-23 12:00:00,170.19,170.2,170.09,170.14,100600.0,137.0727,137.0808,136.9922,137.0324,100600.0
2013-07-23 12:05:00,170.14,170.25,170.14,170.25,106600.0,137.0324,137.121,137.0324,137.121,106600.0
2013-07-23 12:10:00,170.25,170.27,170.2,170.21,114700.0,137.121,137.1371,137.0808,137.0888,114700.0
2013-07-23 12:15:00,170.2,170.25,170.16,170.22,104100.0,137.0808,137.121,137.0486,137.0969,104100.0
2013-07-23 12:20:00,170.22,170.25,170.21,170.24,13800.0,137.0969,137.121,137.0888,137.113,13800.0
2013-07-23 12:25:00,170.24,170.29,170.22,170.24,46000.0,137.113,137.1533,137.0969,137.113,46000.0
2013-07-23 12:30:00,170.24,170.24,170.16,170.16,18800.0,137.113,137.113,137.0486,137.0486,18800.0
2013-07-23 12:35:00,170.17,170.23,170.17,170.23,19600.0,137.0566,137.1049,137.0566,137.1049,19600.0
2013-07-23 12:40:00,170.22,170.24,170.19,170.22,16100.0,137.0969,137.113,137.0727,137.0969,16100.0
2013-07-23 12:45:00,170.21,170.23,170.16,170.19,21100.0,137.0888,137.1049,137.0486,137.0727,21100.0
2013-07-23 12:50:00,170.2,170.23,170.18,170.18,30100.0,137.0808,137.1049,137.0647,137.0647,30100.0
2013-07-23 12:55:00,170.18,170.2,170.09,170.15,16800.0,137.0647,137.0808,136.9922,137.0405,16800.0
2013-07-23 13:00:00,170.16,170.29,170.16,170.27,44400.0,137.0486,137.1533,137.0486,137.1371,44400.0
2013-07-23 13:05:00,170.27,170.36,170.27,170.33,64400.0,137.1371,137.2096,137.1371,137.1855,64400.0
2013-07-23 13:10:00,170.33,170.35,170.28,170.31,63700.0,137.1855,137.2016,137.1452,137.1694,63700.0
2013-07-23 13:15:00,170.3,170.39,170.3,170.35,48100.0,137.1613,137.2338,137.1613,137.2016,48100.0
2013-07-23 13:20:00,170.36,170.41,170.31,170.32,51900.0,137.2096,137.2499,137.1694,137.1774,51900.0
2013-07-23 13:25:00,170.32,170.35,170.3,170.35,27500.0,137.1774,137.2016,137.1613,137.2016,27500.0
2013-07-23 13:30:00,170.36,170.39,170.33,170.36,40900.0,137.2096,137.2338,137.1855,137.2096,40900.0
2013-07-23 13:35:00,170.35,170.39,170.34,170.37,34500.0,137.2016,137.2338,137.1935,137.2177,34500.0
2013-07-23 13:40:00,170.37,170.42,170.37,170.41,59000.0,137.2177,137.258,137.2177,137.2499,59000.0
2013-07-23 13:45:00,170.4,170.43,170.34,170.36,34500.0,137.2419,137.266,137.1935,137.2096,34500.0
2013-07-23 13:50:00,170.36,170.42,170.36,170.37,31300.0,137.2096,137.258,137.2096,137.2177,31300.0
2013-07-23 13:55:00,170.36,170.36,170.26,170.29,41100.0,137.2096,137.2096,137.1291,137.1533,41100.0
2013-07-23 14:00:00,170.29,170.33,170.29,170.31,23300.0,137.1533,137.1855,137.1533,137.1694,23300.0
2013-07-23 14:05:00,170.31,170.36,170.29,170.32,29500.0,137.1694,137.2096,137.1533,137.1774,29500.0
2013-07-23 14:10:00,170.31,170.34,170.27,170.34,40300.0,137.1694,137.1935,137.1371,137.1935,40300.0
2013-07-23 14:15:00,170.34,170.37,170.3,170.36,26900.0,137.1935,137.2177,137.1613,137.2096,26900.0
2013-07-23 14:20:00,170.36,170.37,170.28,170.28,28000.0,137.2096,137.2177,137.1452,137.1452,28000.0
2013-07-23 14:25:00,170.28,170.33,170.26,170.31,25500.0,137.1452,137.1855,137.1291,137.1694,25500.0
2013-07-23 14:30:00,170.3,170.36,170.29,170.34,34800.0,137.1613,137.2096,137.1533,137.1935,34800.0
2013-07-23 14:35:00,170.34,170.4,170.29,170.38,43100.0,137.1935,137.2419,137.1533,137.2257,43100.0
2013-07-23 14:40:00,170.38,170.5,170.35,170.49,294700.0,137.2257,137.3224,137.2016,137.3143,294700.0
2013-07-23 14:45:00,170.49,170.51,170.46,170.48,40400.0,137.3143,137.3304,137.2902,137.3063,40400.0
2013-07-23 14:50:00,170.49,170.51,170.46,170.46,55400.0,137.3143,137.3304,137.2902,137.2902,55400.0
2013-07-23 14:55:00,170.47,170.5,170.45,170.47,37100.0,137.2982,137.3224,137.2821,137.2982,37100.0
2013-07-23 15:00:00,170.46,170.47,170.41,170.42,42000.0,137.2902,137.2982,137.2499,137.258,42000.0
2013-07-23 15:05:00,170.44,170.47,170.42,170.45,111800.0,137.2741,137.2982,137.258,137.2821,111800.0
2013-07-23 15:10:00,170.44,170.47,170.35,170.39,222000.0,137.2741,137.2982,137.2016,137.2338,222000.0
2013-07-23 15:15:00,170.39,170.4,170.34,170.35,84200.0,137.2338,137.2419,137.1935,137.2016,84200.0
2013-07-23 15:20:00,170.36,170.4,170.35,170.37,50300.0,137.2096,137.2419,137.2016,137.2177,50300.0
2013-07-23 15:25:00,170.37,170.37,170.29,170.36,33600.0,137.2177,137.2177,137.1533,137.2096,33600.0
2013-07-23 15:30:00,170.36,170.4,170.33,170.35,76300.0,137.2096,137.2419,137.1855,137.2016,76300.0
2013-07-23 15:35:00,170.35,170.36,170.26,170.26,126000.0,137.2016,137.2096,137.1291,137.1291,126000.0
2013-07-23 15:40:00,170.27,170.29,170.18,170.19,160300.0,137.1371,137.1533,137.0647,137.0727,160300.0
2013-07-23 15:45:00,170.19,170.2,170.02,170.03,89800.0,137.0727,137.0808,136.9358,136.9438,89800.0
2013-07-23 15:50:00,170.03,170.12,170.0,170.04,196900.0,136.9438,137.0163,136.9197,136.9519,196900.0
2013-07-23 15:55:00,170.04,170.2,170.04,170.13,231900.0,136.9519,137.0808,136.9519,137.0244,231900.0
2013-07-24 09:30:00,170.71,170.76,170.53,170.53,144700.0,137.4915,137.5318,137.3466,137.3466,144700.0
2013-07-24 09:35:00,170.52,170.57,170.36,170.4,70900.0,137.3385,137.3788,137.2096,137.2419,70900.0
2013-07-24 09:40:00,170.39,170.42,170.26,170.26,31600.0,137.2338,137.258,137.1291,137.1291,31600.0
2013-07-24 09:45:00,170.28,170.31,170.23,170.26,57100.0,137.1452,137.1694,137.1049,137.1291,57100.0
2013-07-24 09:50:00,170.26,170.26,170.09,170.09,70500.0,137.1291,137.1291,136.9922,136.9922,70500.0
2013-07-24 09:55:00,170.09,170.13,170.0,170.0,50000.0,136.9922,137.0244,136.9197,136.9197,50000.0
2013-07-24 10:00:00,170.0,170.17,169.78,169.85,108900.0,136.9197,137.0566,136.7425,136.7989,108900.0
2013-07-24 10:05:00,169.84,169.9,169.77,169.8,62600.0,136.7908,136.8391,136.7344,136.7586,62600.0
2013-07-24 10:10:00,169.81,169.81,169.63,169.77,102300.0,136.7667,136.7667,136.6217,136.7344,102300.0
2013-07-24 10:15:00,169.78,169.89,169.76,169.84,42900.0,136.7425,136.8311,136.7264,136.7908,42900.0
2013-07-24 10:20:00,169.83,169.86,169.67,169.72,72000.0,136.7828,136.8069,136.6539,136.6942,72000.0
2013-07-24 10:25:00,169.73,169.73,169.59,169.68,33100.0,136.7022,136.7022,136.5895,136.662,33100.0
2013-07-24 10:30:00,169.67,169.78,169.62,169.75,38200.0,136.6539,136.7425,136.6136,136.7183,38200.0
2013-07-24 10:35:00,169.75,169.86,169.74,169.82,25200.0,136.7183,136.8069,136.7103,136.7747,25200.0
2013-07-24 10:40:00,169.83,169.86,169.76,169.83,24500.0,136.7828,136.8069,136.7264,136.7828,24500.0
2013-07-24 10:45:00,169.83,169.93,169.81,169.87,40300.0,136.7828,136.8633,136.7667,136.815,40300.0
2013-07-24 10:50:00,169.86,169.93,169.83,169.93,23000.0,136.8069,136.8633,136.7828,136.8633,23000.0
2013-07-24 10:55:00,169.93,169.93,169.77,169.78,50300.0,136.8633,136.8633,136.7344,136.7425,50300.0
2013-07-24 11:00:00,169.77,169.85,169.77,169.81,41000.0,136.7344,136.7989,136.7344,136.7667,41000.0
2013-07-24 11:05:00,169.83,169.85,169.72,169.74,46500.0,136.7828,136.7989,136.6942,136.7103,46500.0
2013-07-24 11:10:00,169.73,169.82,169.66,169.66,45000.0,136.7022,136.7747,136.6458,136.6458,45000.0
2013-07-24 11:15:00,169.67,169.83,169.67,169.8,38700.0,136.6539,136.7828,136.6539,136.7586,38700.0
2013-07-24 11:20:00,169.81,169.87,169.81,169.87,29800.0,136.7667,136.815,136.7667,136.815,29800.0
2013-07-24 11:25:00,169.87,169.93,169.85,169.91,54700.0,136.815,136.8633,136.7989,136.8472,54700.0
2013-07-24 11:30:00,169.92,170.03,169.92,169.99,89300.0,136.8553,136.9438,136.8553,136.9116,89300.0
2013-07-24 11:35:00,170.02,170.02,169.9,169.92,466400.0,136.9358,136.9358,136.8391,136.8553,466400.0
2013-07-24 11:40:00,169.91,169.97,169.91,169.97,21700.0,136.8472,136.8955,136.8472,136.8955,21700.0
2013-07-24 11:45:00,169.97,169.97,169.87,169.91,39900.0,136.8955,136.8955,136.815,136.8472,39900.0
2013-07-24 11:50:00,169.92,169.94,169.89,169.89,53600.0,136.8553,136.8714,136.8311,136.8311,53600.0
2013-07-24 11:55:00,169.88,169.88,169.78,169.78,29000.0,136.823,136.823,136.7425,136.7425,29000.0
2013-07-24 12:00:00,169.78,169.8,169.74,169.79,35200.0,136.7425,136.7586,136.7103,136.7506,35200.0
2013-07-24 12:05:00,169.79,169.83,169.67,169.67,55700.0,136.7506,136.7828,136.6539,136.6539,55700.0
2013-07-24 12:10:00,169.69,169.7,169.48,169.5,120700.0,136.67,136.6781,136.5009,136.517,120700.0
2013-07-24 12:15:00,169.49,169.51,169.43,169.49,32600.0,136.5089,136.525,136.4606,136.5089,32600.0
2013-07-24 12:20:00,169.49,169.57,169.44,169.57,39500.0,136.5089,136.5734,136.4687,136.5734,39500.0
2013-07-24 12:25:00,169.57,169.57,169.47,169.5,24300.0,136.5734,136.5734,136.4928,136.517,24300.0
2013-07-24 12:30:00,169.49,169.51,169.39,169.41,52800.0,136.5089,136.525,136.4284,136.4445,52800.0
2013-07-24 12:35:00,169.39,169.55,169.39,169.5,51100.0,136.4284,136.5573,136.4284,136.517,51100.0
2013-07-24 12:40:00,169.5,169.54,169.44,169.53,22300.0,136.517,136.5492,136.4687,136.5411,22300.0
2013-07-24 12:45:00,169.53,169.57,169.49,169.5,35600.0,136.5411,136.5734,136.5089,136.517,35600.0
2013-07-24 12:50:00,169.51,169.52,169.42,169.49,32900.0,136.525,136.5331,136.4525,136.5089,32900.0
2013-07-24 12:55:00,169.49,169.49,169.36,169.42,48000.0,136.5089,136.5089,136.4042,136.4525,48000.0
2013-07-24 13:00:00,169.42,169.55,169.42,169.43,35300.0,136.4525,136.5573,136.4525,136.4606,35300.0
2013-07-24 13:05:00,169.43,169.48,169.3,169.4,86500.0,136.4606,136.5009,136.3559,136.4364,86500.0
2013-07-24 13:10:00,169.39,169.41,169.31,169.31,44600.0,136.4284,136.4445,136.364,136.364,44600.0
2013-07-24 13:15:00,169.3,169.32,169.19,169.32,59300.0,136.3559,136.372,136.2673,136.372,59300.0
2013-07-24 13:20:00,169.32,169.35,169.24,169.28,24300.0,136.372,136.3962,136.3076,136.3398,24300.0
2013-07-24 13:25:00,169.27,169.34,169.27,169.27,37900.0,136.3317,136.3881,136.3317,136.3317,37900.0
2013-07-24 13:30:00,169.28,169.28,169.16,169.18,31200.0,136.3398,136.3398,136.2431,136.2593,31200.0
2013-07-24 13:35:00,169.18,169.19,169.09,169.16,45400.0,136.2593,136.2673,136.1868,136.2431,45400.0
2013-07-24 13:40:00,169.16,169.21,169.1,169.11,27700.0,136.2431,136.2834,136.1948,136.2029,27700.0
2013-07-24 13:45:00,169.12,169.25,169.11,169.22,251000.0,136.2109,136.3156,136.2029,136.2915,251000.0
2013-07-24 13:50:00,169.22,169.28,169.21,169.21,29300.0,136.2915,136.3398,136.2834,136.2834,29300.0
2013-07-24 13:55:00,169.21,169.27,169.13,169.27,45400.0,136.2834,136.3317,136.219,136.3317,45400.0
2013-07-24 14:00:00,169.28,169.35,169.27,169.32,50900.0,136.3398,136.3962,136.3317,136.372,50900.0
2013-07-24 14:05:00,169.32,169.45,169.31,169.44,75000.0,136.372,136.4767,136.364,136.4687,75000.0
2013-07-24 14:10:00,169.44,169.53,169.42,169.45,114200.0,136.4687,136.5411,136.4525,136.4767,114200.0
2013-07-24 14:15:00,169.45,169.5,169.4,169.4,37600.0,136.4767,136.517,136.4364,136.4364,37600.0
2013-07-24 14:20:00,169.4,169.42,169.37,169.39,27200.0,136.4364,136.4525,136.4123,136.4284,27200.0
2013-07-24 14:25:00,169.39,169.45,169.39,169.43,28200.0,136.4284,136.4767,136.4284,136.4606,28200.0
2013-07-24 14:30:00,169.43,169.45,169.28,169.3,54400.0,136.4606,136.4767,136.3398,136.3559,54400.0
2013-07-24 14:35:00,169.29,169.37,169.26,169.32,22400.0,136.3478,136.4123,136.3237,136.372,22400.0
2013-07-24 14:40:00,169.33,169.36,169.3,169.32,25400.0,136.3801,136.4042,136.3559,136.372,25400.0
2013-07-24 14:45:00,169.33,169.4,169.29,169.38,19300.0,136.3801,136.4364,136.3478,136.4203,19300.0
2013-07-24 14:50:00,169.4,169.44,169.38,169.4,22800.0,136.4364,136.4687,136.4203,136.4364,22800.0
2013-07-24 14:55:00,169.39,169.48,169.39,169.46,54200.0,136.4284,136.5009,136.4284,136.4848,54200.0
2013-07-24 15:00:00,169.44,169.45,169.28,169.29,63300.0,136.4687,136.4767,136.3398,136.3478,63300.0
2013-07-24 15:05:00,169.28,169.28,169.16,169.25,45900.0,136.3398,136.3398,136.2431,136.3156,45900.0
2013-07-24 15:10:00,169.25,169.3,169.15,169.22,19600.0,136.3156,136.3559,136.2351,136.2915,19600.0
2013-07-24 15:15:00,169.23,169.26,169.18,169.18,11200.0,136.2995,136.3237,136.2593,136.2593,11200.0
2013-07-24 15:20:00,169.2,169.45,169.19,169.37,34800.0,136.2754,136.4767,136.2673,136.4123,34800.0
2013-07-24 15:25:00,169.37,169.42,169.35,169.39,32300.0,136.4123,136.4525,136.3962,136.4284,32300.0
2013-07-24 15:30:00,169.38,169.38,169.23,169.25,33800.0,136.4203,136.4203,136.2995,136.3156,33800.0
2013-07-24 15:35:00,169.25,169.34,169.21,169.22,46000.0,136.3156,136.3881,136.2834,136.2915,46000.0
2013-07-24 15:40:00,169.22,169.47,169.22,169.36,67600.0,136.2915,136.4928,136.2915,136.4042,67600.0
2013-07-24 15:45:00,169.36,169.41,169.32,169.33,27600.0,136.4042,136.4445,136.372,136.3801,27600.0
2013-07-24 15:50:00,169.33,169.41,169.26,169.27,98400.0,136.3801,136.4445,136.3237,136.3317,98400.0
2013-07-24 15:55:00,169.26,169.49,169.26,169.44,124000.0,136.3237,136.5089,136.3237,136.4687,124000.0
2013-07-25 09:30:00,169.13,169.13,168.93,169.0,326100.0,136.219,136.219,136.0579,136.1143,326100.0
2013-07-25 09:35:00,169.02,169.02,168.87,169.02,188800.0,136.1304,136.1304,136.0096,136.1304,188800.0
2013-07-25 09:40:00,169.04,169.12,168.95,169.09,61600.0,136.1465,136.2109,136.074,136.1868,61600.0
2013-07-25 09:45:00,169.1,169.34,169.1,169.32,97100.0,136.1948,136.3881,136.1948,136.372,97100.0
2013-07-25 09:50:00,169.32,169.44,169.31,169.41,78300.0,136.372,136.4687,136.364,136.4445,78300.0
2013-07-25 09:55:00,169.41,169.44,169.32,169.33,28400.0,136.4445,136.4687,136.372,136.3801,28400.0
2013-07-25 10:00:00,169.34,169.57,169.34,169.57,101900.0,136.3881,136.5734,136.3881,136.5734,101900.0
2013-07-25 10:05:00,169.56,169.57,169.48,169.49,39400.0,136.5653,136.5734,136.5009,136.5089,39400.0
2013-07-25 10:10:00,169.49,169.53,169.45,169.51,33200.0,136.5089,136.5411,136.4767,136.525,33200.0
2013-07-25 10:15:00,169.51,169.55,169.41,169.48,72300.0,136.525,136.5573,136.4445,136.5009,72300.0
2013-07-25 10:20:00,169.47,169.5,169.41,169.46,60500.0,136.4928,136.517,136.4445,136.4848,60500.0
2013-07-25 10:25:00,169.46,169.47,169.35,169.37,98800.0,136.4848,136.4928,136.3962,136.4123,98800.0
2013-07-25 10:30:00,169.39,169.45,169.27,169.27,52000.0,136.4284,136.4767,136.3317,136.3317,52000.0
2013-07-25 10:35:00,169.27,169.3,169.21,169.24,57800.0,136.3317,136.3559,136.2834,136.3076,57800.0
2013-07-25 10:40:00,169.22,169.35,169.2,169.35,34200.0,136.2915,136.3962,136.2754,136.3962,34200.0
2013-07-25 10:45:00,169.36,169.41,169.33,169.39,47400.0,136.4042,136.4445,136.3801,136.4284,47400.0
2013-07-25 10:50:00,169.38,169.4,169.31,169.32,35200.0,136.4203,136.4364,136.364,136.372,35200.0
2013-07-25 10:55:00,169.31,169.38,169.31,169.35,26900.0,136.364,136.4203,136.364,136.3962,26900.0
2013-07-25 11:00:00,169.35,169.35,169.2,169.2,48200.0,136.3962,136.3962,136.2754,136.2754,48200.0
2013-07-25 11:05:00,169.21,169.21,169.03,169.1,41600.0,136.2834,136.2834,136.1384,136.1948,41600.0
2013-07-25 11:10:00,169.09,169.1,169.01,169.04,35200.0,136.1868,136.1948,136.1223,136.1465,35200.0
2013-07-25 11:15:00,169.03,169.05,168.95,169.0,34700.0,136.1384,136.1545,136.074,136.1143,34700.0
2013-07-25 11:20:00,168.97,169.02,168.87,168.89,71800.0,136.0901,136.1304,136.0096,136.0257,71800.0
2013-07-25 11:25:00,168.89,168.93,168.89,168.92,35800.0,136.0257,136.0579,136.0257,136.0498,35800.0
2013-07-25 11:30:00,168.91,169.02,168.87,168.98,51400.0,136.0418,136.1304,136.0096,136.0982,51400.0
2013-07-25 11:35:00,168.97,169.04,168.84,168.84,25500.0,136.0901,136.1465,135.9854,135.9854,25500.0
2013-07-25 11:40:00,168.85,169.0,168.84,168.95,35800.0,135.9935,136.1143,135.9854,136.074,35800.0
2013-07-25 11:45:00,168.94,169.06,168.94,169.04,29600.0,136.066,136.1626,136.066,136.1465,29600.0
2013-07-25 11:50:00,169.06,169.08,168.97,169.06,69900.0,136.1626,136.1787,136.0901,136.1626,69900.0
2013-07-25 11:55:00,169.06,169.09,169.02,169.02,18000.0,136.1626,136.1868,136.1304,136.1304,18000.0
2013-07-25 12:00:00,169.03,169.04,168.98,169.0,24700.0,136.1384,136.1465,136.0982,136.1143,24700.0
2013-07-25 12:05:00,169.02,169.08,169.02,169.07,33500.0,136.1304,136.1787,136.1304,136.1707,33500.0
2013-07-25 12:10:00,169.07,169.13,169.07,169.09,27900.0,136.1707,136.219,136.1707,136.1868,27900.0
2013-07-25 12:15:00,169.09,169.23,169.09,169.23,63800.0,136.1868,136.2995,136.1868,136.2995,63800.0
2013-07-25 12:20:00,169.24,169.4,169.24,169.34,78700.0,136.3076,136.4364,136.3076,136.3881,78700.0
2013-07-25 12:25:00,169.36,169.39,169.33,169.35,85400.0,136.4042,136.4284,136.3801,136.3962,85400.0
2013-07-25 12:30:00,169.36,169.43,169.34,169.38,38900.0,136.4042,136.4606,136.3881,136.4203,38900.0
2013-07-25 12:35:00,169.38,169.53,169.38,169.5,67300.0,136.4203,136.5411,136.4203,136.517,67300.0
2013-07-25 12:40:00,169.5,169.6,169.49,169.58,40300.0,136.517,136.5975,136.5089,136.5814,40300.0
2013-07-25 12:45:00,169.61,169.72,169.61,169.68,55000.0,136.6056,136.6942,136.6056,136.662,55000.0
2013-07-25 12:50:00,169.68,169.72,169.63,169.65,26400.0,136.662,136.6942,136.6217,136.6378,26400.0
2013-07-25 12:55:00,169.65,169.72,169.65,169.7,29400.0,136.6378,136.6942,136.6378,136.6781,29400.0
2013-07-25 13:00:00,169.7,169.74,169.7,169.73,41200.0,136.6781,136.7103,136.6781,136.7022,41200.0
2013-07-25 13:05:00,169.73,169.76,169.62,169.62,26400.0,136.7022,136.7264,136.6136,136.6136,26400.0
2013-07-25 13:10:00,169.63,169.66,169.62,169.63,23000.0,136.6217,136.6458,136.6136,136.6217,23000.0
2013-07-25 13:15:00,169.63,169.64,169.59,169.59,28600.0,136.6217,136.6297,136.5895,136.5895,28600.0
2013-07-25 13:20:00,169.59,169.64,169.58,169.62,21500.0,136.5895,136.6297,136.5814,136.6136,21500.0
2013-07-25 13:25:00,169.62,169.68,169.61,169.68,31100.0,136.6136,136.662,136.6056,136.662,31100.0
2013-07-25 13:30:00,169.68,169.74,169.66,169.73,41000.0,136.662,136.7103,136.6458,136.7022,41000.0
2013-07-25 13:35:00,169.73,169.74,169.62,169.63,44300.0,136.7022,136.7103,136.6136,136.6217,44300.0
2013-07-25 13:40:00,169.61,169.64,169.57,169.58,37400.0,136.6056,136.6297,136.5734,136.5814,37400.0
2013-07-25 13:45:00,169.57,169.68,169.56,169.68,14500.0,136.5734,136.662,136.5653,136.662,14500.0
2013-07-25 13:50:00,169.68,169.69,169.6,169.64,17500.0,136.662,136.67,136.5975,136.6297,17500.0
2013-07-25 13:55:00,169.62,169.66,169.59,169.62,20100.0,136.6136,136.6458,136.5895,136.6136,20100.0
2013-07-25 14:00:00,169.62,169.75,169.6,169.75,49800.0,136.6136,136.7183,136.5975,136.7183,49800.0
2013-07-25 14:05:00,169.74,169.83,169.72,169.8,29000.0,136.7103,136.7828,136.6942,136.7586,29000.0
2013-07-25 14:10:00,169.81,169.81,169.69,169.69,26800.0,136.7667,136.7667,136.67,136.67,26800.0
2013-07-25 14:15:00,169.69,169.69,169.61,169.61,23400.0,136.67,136.67,136.6056,136.6056,23400.0
2013-07-25 14:20:00,169.62,169.64,169.52,169.52,51600.0,136.6136,136.6297,136.5331,136.5331,51600.0
2013-07-25 14:25:00,169.52,169.53,169.42,169.48,116800.0,136.5331,136.5411,136.4525,136.5009,116800.0
2013-07-25 14:30:00,169.48,169.55,169.46,169.53,46700.0,136.5009,136.5573,136.4848,136.5411,46700.0
2013-07-25 14:35:00,169.54,169.54,169.48,169.51,33900.0,136.5492,136.5492,136.5009,136.525,33900.0
2013-07-25 14:40:00,169.5,169.56,169.49,169.52,51200.0,136.517,136.5653,136.5089,136.5331,51200.0
2013-07-25 14:45:00,169.51,169.55,169.48,169.54,32200.0,136.525,136.5573,136.5009,136.5492,32200.0
2013-07-25 14:50:00,169.54,169.63,169.54,169.57,41400.0,136.5492,136.6217,136.5492,136.5734,41400.0
2013-07-25 14:55:00,169.57,169.57,169.35,169.36,64500.0,136.5734,136.5734,136.3962,136.4042,64500.0
2013-07-25 15:00:00,169.35,169.41,169.35,169.4,36600.0,136.3962,136.4445,136.3962,136.4364,36600.0
2013-07-25 15:05:00,169.4,169.67,169.4,169.61,154500.0,136.4364,136.6539,136.4364,136.6056,154500.0
2013-07-25 15:10:00,169.61,169.76,169.59,169.66,137500.0,136.6056,136.7264,136.5895,136.6458,137500.0
2013-07-25 15:15:00,169.67,169.74,169.64,169.65,66800.0,136.6539,136.7103,136.6297,136.6378,66800.0
2013-07-25 15:20:00,169.66,169.82,169.6,169.81,170800.0,136.6458,136.7747,136.5975,136.7667,170800.0
2013-07-25 15:25:00,169.81,169.92,169.73,169.76,172400.0,136.7667,136.8553,136.7022,136.7264,172400.0
2013-07-25 15:30:00,169.76,169.9,169.72,169.73,130600.0,136.7264,136.8391,136.6942,136.7022,130600.0
2013-07-25 15:35:00,169.73,169.97,169.73,169.87,143700.0,136.7022,136.8955,136.7022,136.815,143700.0
2013-07-25 15:40:00,169.86,169.92,169.83,169.87,67700.0,136.8069,136.8553,136.7828,136.815,67700.0
2013-07-25 15:45:00,169.86,169.86,169.72,169.83,153000.0,136.8069,136.8069,136.6942,136.7828,153000.0
2013-07-25 15:50:00,169.83,169.89,169.78,169.88,152400.0,136.7828,136.8311,136.7425,136.823,152400.0
2013-07-25 15:55:00,169.88,169.92,169.77,169.91,347000.0,136.823,136.8553,136.7344,136.8472,347000.0
2013-07-26 09:30:00,169.12,169.2,169.06,169.11,128500.0,136.2109,136.2754,136.1626,136.2029,128500.0
2013-07-26 09:35:00,169.09,169.29,169.09,169.28,113700.0,136.1868,136.3478,136.1868,136.3398,113700.0
2013-07-26 09:40:00,169.27,169.3,169.18,169.21,114400.0,136.3317,136.3559,136.2593,136.2834,114400.0
2013-07-26 09:45:00,169.22,169.29,169.12,169.21,91400.0,136.2915,136.3478,136.2109,136.2834,91400.0
2013-07-26 09:50:00,169.25,169.26,169.09,169.16,88200.0,136.3156,136.3237,136.1868,136.2431,88200.0
2013-07-26 09:55:00,169.17,169.34,169.17,169.29,26600.0,136.2512,136.3881,136.2512,136.3478,26600.0
2013-07-26 10:00:00,169.3,169.44,169.25,169.29,58800.0,136.3559,136.4687,136.3156,136.3478,58800.0
2013-07-26 10:05:00,169.29,169.34,169.18,169.21,49700.0,136.3478,136.3881,136.2593,136.2834,49700.0
2013-07-26 10:10:00,169.21,169.25,169.09,169.24,58000.0,136.2834,136.3156,136.1868,136.3076,58000.0
2013-07-26 10:15:00,169.25,169.26,169.11,169.24,25700.0,136.3156,136.3237,136.2029,136.3076,25700.0
2013-07-26 10:20:00,169.24,169.27,169.17,169.27,114000.0,136.3076,136.3317,136.2512,136.3317,114000.0
2013-07-26 10:25:00,169.22,169.22,169.0,169.01,49900.0,136.2915,136.2915,136.1143,136.1223,49900.0
2013-07-26 10:30:00,169.0,169.06,168.93,169.06,66100.0,136.1143,136.1626,136.0579,136.1626,66100.0
2013-07-26 10:35:00,169.04,169.04,168.92,168.99,46200.0,136.1465,136.1465,136.0498,136.1062,46200.0
2013-07-26 10:40:00,168.99,169.08,168.96,169.02,32300.0,136.1062,136.1787,136.0821,136.1304,32300.0
2013-07-26 10:45:00,168.99,169.01,168.59,168.65,172100.0,136.1062,136.1223,135.7841,135.8324,172100.0
2013-07-26 10:50:00,168.66,168.66,168.49,168.53,75400.0,135.8404,135.8404,135.7035,135.7357,75400.0
2013-07-26 10:55:00,168.54,168.58,168.42,168.55,74300.0,135.7438,135.776,135.6471,135.7518,74300.0
2013-07-26 11:00:00,168.54,168.6,168.41,168.59,108300.0,135.7438,135.7921,135.6391,135.7841,108300.0
2013-07-26 11:05:00,168.61,168.71,168.6,168.63,25300.0,135.8002,135.8807,135.7921,135.8163,25300.0
2013-07-26 11:10:00,168.65,168.71,168.58,168.68,22800.0,135.8324,135.8807,135.776,135.8565,22800.0
2013-07-26 11:15:00,168.68,168.77,168.61,168.75,33000.0,135.8565,135.929,135.8002,135.9129,33000.0
2013-07-26 11:20:00,168.77,168.8,168.67,168.72,33000.0,135.929,135.9532,135.8485,135.8888,33000.0
2013-07-26 11:25:00,168.72,168.74,168.67,168.69,34900.0,135.8888,135.9049,135.8485,135.8646,34900.0
2013-07-26 11:30:00,168.7,168.8,168.68,168.76,33300.0,135.8727,135.9532,135.8565,135.921,33300.0
2013-07-26 11:35:00,168.76,168.84,168.72,168.84,27200.0,135.921,135.9854,135.8888,135.9854,27200.0
2013-07-26 11:40:00,168.84,168.89,168.82,168.85,23700.0,135.9854,136.0257,135.9693,135.9935,23700.0
2013-07-26 11:45:00,168.85,168.99,168.85,168.94,29200.0,135.9935,136.1062,135.9935,136.066,29200.0
2013-07-26 11:50:00,168.94,169.0,168.88,168.9,25500.0,136.066,136.1143,136.0176,136.0337,25500.0
2013-07-26 11:55:00,168.89,168.95,168.88,168.94,15100.0,136.0257,136.074,136.0176,136.066,15100.0
2013-07-26 12:00:00,168.97,169.04,168.97,169.0,16300.0,136.0901,136.1465,136.0901,136.1143,16300.0
2013-07-26 12:05:00,169.0,169.13,169.0,169.11,56500.0,136.1143,136.219,136.1143,136.2029,56500.0
2013-07-26 12:10:00,169.13,169.17,169.1,169.15,12900.0,136.219,136.2512,136.1948,136.2351,12900.0
2013-07-26 12:15:00,169.16,169.19,169.07,169.09,25600.0,136.2431,136.2673,136.1707,136.1868,25600.0
2013-07-26 12:20:00,169.11,169.11,169.05,169.08,25700.0,136.2029,136.2029,136.1545,136.1787,25700.0
2013-07-26 12:25:00,169.07,169.18,169.06,169.18,32100.0,136.1707,136.2593,136.1626,136.2593,32100.0
2013-07-26 12:30:00,169.19,169.26,169.15,169.24,29500.0,136.2673,136.3237,136.2351,136.3076,29500.0
2013-07-26 12:35:00,169.23,169.27,169.22,169.25,26900.0,136.2995,136.3317,136.2915,136.3156,26900.0
2013-07-26 12:40:00,169.24,169.25,169.2,169.23,25700.0,136.3076,136.3156,136.2754,136.2995,25700.0
2013-07-26 12:45:00,169.23,169.26,169.22,169.25,13400.0,136.2995,136.3237,136.2915,136.3156,13400.0
2013-07-26 12:50:00,169.26,169.3,169.19,169.2,44900.0,136.3237,136.3559,136.2673,136.2754,44900.0
2013-07-26 12:55:00,169.2,169.22,169.13,169.15,34000.0,136.2754,136.2915,136.219,136.2351,34000.0
2013-07-26 13:00:00,169.16,169.22,169.16,169.21,23400.0,136.2431,136.2915,136.2431,136.2834,23400.0
2013-07-26 13:05:00,169.21,169.29,169.2,169.27,21300.0,136.2834,136.3478,136.2754,136.3317,21300.0
2013-07-26 13:10:00,169.27,169.34,169.24,169.26,27000.0,136.3317,136.3881,136.3076,136.3237,27000.0
2013-07-26 13:15:00,169.26,169.33,169.24,169.33,24700.0,136.3237,136.3801,136.3076,136.3801,24700.0
2013-07-26 13:20:00,169.34,169.48,169.31,169.45,68500.0,136.3881,136.5009,136.364,136.4767,68500.0
2013-07-26 13:25:00,169.48,169.57,169.45,169.5,73400.0,136.5009,136.5734,136.4767,136.517,73400.0
2013-07-26 13:30:00,169.51,169.53,169.44,169.45,116400.0,136.525,136.5411,136.4687,136.4767,116400.0
2013-07-26 13:35:00,169.46,169.48,169.39,169.43,29800.0,136.4848,136.5009,136.4284,136.4606,29800.0
2013-07-26 13:40:00,169.43,169.46,169.38,169.38,34200.0,136.4606,136.4848,136.4203,136.4203,34200.0
2013-07-26 13:45:00,169.37,169.47,169.37,169.46,26100.0,136.4123,136.4928,136.4123,136.4848,26100.0
2013-07-26 13:50:00,169.46,169.54,169.45,169.52,39400.0,136.4848,136.5492,136.4767,136.5331,39400.0
2013-07-26 13:55:00,169.52,169.52,169.42,169.45,31200.0,136.5331,136.5331,136.4525,136.4767,31200.0
2013-07-26 14:00:00,169.45,169.47,169.43,169.45,21900.0,136.4767,136.4928,136.4606,136.4767,21900.0
2013-07-26 14:05:00,169.46,169.5,169.46,169.47,22700.0,136.4848,136.517,136.4848,136.4928,22700.0
2013-07-26 14:10:00,169.48,169.68,169.48,169.59,52000.0,136.5009,136.662,136.5009,136.5895,52000.0
2013-07-26 14:15:00,169.59,169.61,169.47,169.48,26700.0,136.5895,136.6056,136.4928,136.5009,26700.0
2013-07-26 14:20:00,169.5,169.5,169.42,169.46,33300.0,136.517,136.517,136.4525,136.4848,33300.0
2013-07-26 14:25:00,169.46,169.46,169.29,169.3,54600.0,136.4848,136.4848,136.3478,136.3559,54600.0
2013-07-26 14:30:00,169.29,169.4,169.29,169.37,31900.0,136.3478,136.4364,136.3478,136.4123,31900.0
2013-07-26 14:35:00,169.37,169.4,169.35,169.35,18400.0,136.4123,136.4364,136.3962,136.3962,18400.0
2013-07-26 14:40:00,169.35,169.49,169.35,169.46,43900.0,136.3962,136.5089,136.3962,136.4848,43900.0
2013-07-26 14:45:00,169.46,169.57,169.45,169.51,43300.0,136.4848,136.5734,136.4767,136.525,43300.0
2013-07-26 14:50:00,169.51,169.7,169.51,169.63,72100.0,136.525,136.6781,136.525,136.6217,72100.0
2013-07-26 14:55:00,169.63,169.63,169.57,169.62,27200.0,136.6217,136.6217,136.5734,136.6136,27200.0
2013-07-26 15:00:00,169.61,169.63,169.53,169.56,38200.0,136.6056,136.6217,136.5411,136.5653,38200.0
2013-07-26 15:05:00,169.55,169.71,169.53,169.71,42300.0,136.5573,136.6861,136.5411,136.6861,42300.0
2013-07-26 15:10:00,169.7,169.78,169.65,169.69,73200.0,136.6781,136.7425,136.6378,136.67,73200.0
2013-07-26 15:15:00,169.69,169.71,169.64,169.7,80200.0,136.67,136.6861,136.6297,136.6781,80200.0
2013-07-26 15:20:00,169.7,169.87,169.68,169.78,195200.0,136.6781,136.815,136.662,136.7425,195200.0
2013-07-26 15:25:00,169.8,169.8,169.71,169.77,45900.0,136.7586,136.7586,136.6861,136.7344,45900.0
2013-07-26 15:30:00,169.76,169.77,169.65,169.72,27300.0,136.7264,136.7344,136.6378,136.6942,27300.0
2013-07-26 15:35:00,169.71,169.84,169.71,169.81,36000.0,136.6861,136.7908,136.6861,136.7667,36000.0
2013-07-26 15:40:00,169.83,169.97,169.8,169.82,120000.0,136.7828,136.8955,136.7586,136.7747,120000.0
2013-07-26 15:45:00,169.83,169.91,169.81,169.9,45800.0,136.7828,136.8472,136.7667,136.8391,45800.0
2013-07-26 15:50:00,169.9,169.92,169.78,169.86,103300.0,136.8391,136.8553,136.7425,136.8069,103300.0
2013-07-26 15:55:00,169.87,170.07,169.86,170.03,158600.0,136.815,136.9761,136.8069,136.9438,158600.0
2013-07-29 09:30:00,169.6,169.67,169.54,169.62,79300.0,136.5975,136.6539,136.5492,136.6136,79300.0
2013-07-29 09:35:00,169.66,169.75,169.63,169.63,25900.0,136.6458,136.7183,136.6217,136.6217,25900.0
2013-07-29 09:40:00,169.65,169.85,169.63,169.83,28600.0,136.6378,136.7989,136.6217,136.7828,28600.0
2013-07-29 09:45:00,169.82,169.96,169.77,169.85,58200.0,136.7747,136.8875,136.7344,136.7989,58200.0
2013-07-29 09:50:00,169.85,169.89,169.64,169.74,88600.0,136.7989,136.8311,136.6297,136.7103,88600.0
2013-07-29 09:55:00,169.73,169.78,169.72,169.77,30300.0,136.7022,136.7425,136.6942,136.7344,30300.0
2013-07-29 10:00:00,169.76,169.83,169.58,169.68,81800.0,136.7264,136.7828,136.5814,136.662,81800.0
2013-07-29 10:05:00,169.67,169.72,169.59,169.62,38200.0,136.6539,136.6942,136.5895,136.6136,38200.0
2013-07-29 10:10:00,169.62,169.65,169.49,169.5,44000.0,136.6136,136.6378,136.5089,136.517,44000.0
2013-07-29 10:15:00,169.51,169.58,169.44,169.58,56300.0,136.525,136.5814,136.4687,136.5814,56300.0
2013-07-29 10:20:00,169.57,169.64,169.53,169.62,34200.0,136.5734,136.6297,136.5411,136.6136,34200.0
2013-07-29 10:25:00,169.62,169.71,169.52,169.66,60300.0,136.6136,136.6861,136.5331,136.6458,60300.0
2013-07-29 10:30:00,169.66,169.66,169.44,169.47,70100.0,136.6458,136.6458,136.4687,136.4928,70100.0
2013-07-29 10:35:00,169.47,169.54,169.38,169.51,456800.0,136.4928,136.5492,136.4203,136.525,456800.0
2013-07-29 10:40:00,169.51,169.57,169.43,169.56,263300.0,136.525,136.5734,136.4606,136.5653,263300.0
2013-07-29 10:45:00,169.54,169.61,169.5,169.58,25400.0,136.5492,136.6056,136.517,136.5814,25400.0
2013-07-29 10:50:00,169.59,169.61,169.53,169.54,19300.0,136.5895,136.6056,136.5411,136.5492,19300.0
2013-07-29 10:55:00,169.52,169.64,169.52,169.62,18900.0,136.5331,136.6297,136.5331,136.6136,18900.0
2013-07-29 11:00:00,169.6,169.65,169.56,169.59,11000.0,136.5975,136.6378,136.5653,136.5895,11000.0
2013-07-29 11:05:00,169.56,169.59,169.31,169.39,34100.0,136.5653,136.5895,136.364,136.4284,34100.0
2013-07-29 11:10:00,169.39,169.39,169.26,169.27,15400.0,136.4284,136.4284,136.3237,136.3317,15400.0
2013-07-29 11:15:00,169.26,169.29,169.13,169.16,26500.0,136.3237,136.3478,136.219,136.2431,26500.0
2013-07-29 11:20:00,169.14,169.21,169.12,169.19,7200.0,136.227,136.2834,136.2109,136.2673,7200.0
2013-07-29 11:25:00,169.17,169.17,169.04,169.09,17100.0,136.2512,136.2512,136.1465,136.1868,17100.0
2013-07-29 11:30:00,169.06,169.19,169.06,169.16,78200.0,136.1626,136.2673,136.1626,136.2431,78200.0
2013-07-29 11:35:00,169.17,169.19,169.01,169.1,89200.0,136.2512,136.2673,136.1223,136.1948,89200.0
2013-07-29 11:40:00,169.07,169.13,169.05,169.12,56600.0,136.1707,136.219,136.1545,136.2109,56600.0
2013-07-29 11:45:00,169.13,169.15,169.07,169.15,12000.0,136.219,136.2351,136.1707,136.2351,12000.0
2013-07-29 11:50:00,169.19,169.24,169.17,169.22,12800.0,136.2673,136.3076,136.2512,136.2915,12800.0
2013-07-29 11:55:00,169.2,169.2,169.14,169.19,25700.0,136.2754,136.2754,136.227,136.2673,25700.0
2013-07-29 12:00:00,169.19,169.29,169.18,169.25,69000.0,136.2673,136.3478,136.2593,136.3156,69000.0
2013-07-29 12:05:00,169.25,169.27,169.23,169.23,47600.0,136.3156,136.3317,136.2995,136.2995,47600.0
2013-07-29 12:10:00,169.24,169.24,169.13,169.17,30700.0,136.3076,136.3076,136.219,136.2512,30700.0
2013-07-29 12:15:00,169.17,169.24,169.17,169.22,5500.0,136.2512,136.3076,136.2512,136.2915,5500.0
2013-07-29 12:20:00,169.22,169.26,169.19,169.25,17000.0,136.2915,136.3237,136.2673,136.3156,17000.0
2013-07-29 12:25:00,169.27,169.31,169.25,169.25,9500.0,136.3317,136.364,136.3156,136.3156,9500.0
2013-07-29 12:30:00,169.29,169.3,169.24,169.25,37700.0,136.3478,136.3559,136.3076,136.3156,37700.0
2013-07-29 12:35:00,169.28,169.29,169.25,169.26,9800.0,136.3398,136.3478,136.3156,136.3237,9800.0
2013-07-29 12:40:00,169.25,169.29,169.24,169.29,28500.0,136.3156,136.3478,136.3076,136.3478,28500.0
2013-07-29 12:45:00,169.3,169.41,169.29,169.37,52000.0,136.3559,136.4445,136.3478,136.4123,52000.0
2013-07-29 12:50:00,169.39,169.44,169.34,169.35,8900.0,136.4284,136.4687,136.3881,136.3962,8900.0
2013-07-29 12:55:00,169.35,169.36,169.32,169.35,7500.0,136.3962,136.4042,136.372,136.3962,7500.0
2013-07-29 13:00:00,169.37,169.38,169.33,169.34,18900.0,136.4123,136.4203,136.3801,136.3881,18900.0
2013-07-29 13:05:00,169.38,169.44,169.36,169.36,17600.0,136.4203,136.4687,136.4042,136.4042,17600.0
2013-07-29 13:10:00,169.36,169.4,169.34,169.37,14500.0,136.4042,136.4364,136.3881,136.4123,14500.0
2013-07-29 13:15:00,169.38,169.46,169.36,169.41,30600.0,136.4203,136.4848,136.4042,136.4445,30600.0
2013-07-29 13:20:00,169.41,169.45,169.41,169.41,19400.0,136.4445,136.4767,136.4445,136.4445,19400.0
2013-07-29 13:25:00,169.4,169.42,169.34,169.38,34300.0,136.4364,136.4525,136.3881,136.4203,34300.0
2013-07-29 13:30:00,169.38,169.39,169.34,169.38,21500.0,136.4203,136.4284,136.3881,136.4203,21500.0
2013-07-29 13:35:00,169.38,169.38,169.25,169.28,14500.0,136.4203,136.4203,136.3156,136.3398,14500.0
2013-07-29 13:40:00,169.26,169.33,169.22,169.23,17300.0,136.3237,136.3801,136.2915,136.2995,17300.0
2013-07-29 13:45:00,169.23,169.29,169.22,169.28,16600.0,136.2995,136.3478,136.2915,136.3398,16600.0
2013-07-29 13:50:00,169.27,169.32,169.26,169.31,8000.0,136.3317,136.372,136.3237,136.364,8000.0
2013-07-29 13:55:00,169.31,169.41,169.31,169.36,38000.0,136.364,136.4445,136.364,136.4042,38000.0
2013-07-29 14:00:00,169.35,169.56,169.35,169.54,44700.0,136.3962,136.5653,136.3962,136.5492,44700.0
2013-07-29 14:05:00,169.56,169.58,169.51,169.57,24300.0,136.5653,136.5814,136.525,136.5734,24300.0
2013-07-29 14:10:00,169.58,169.69,169.57,169.63,27700.0,136.5814,136.67,136.5734,136.6217,27700.0
2013-07-29 14:15:00,169.63,169.65,169.6,169.63,20200.0,136.6217,136.6378,136.5975,136.6217,20200.0
2013-07-29 14:20:00,169.62,169.65,169.61,169.64,23000.0,136.6136,136.6378,136.6056,136.6297,23000.0
2013-07-29 14:25:00,169.64,169.67,169.63,169.67,35000.0,136.6297,136.6539,136.6217,136.6539,35000.0
2013-07-29 14:30:00,169.65,169.74,169.64,169.66,22100.0,136.6378,136.7103,136.6297,136.6458,22100.0
2013-07-29 14:35:00,169.67,169.7,169.59,169.6,17600.0,136.6539,136.6781,136.5895,136.5975,17600.0
2013-07-29 14:40:00,169.61,169.74,169.61,169.66,45500.0,136.6056,136.7103,136.6056,136.6458,45500.0
2013-07-29 14:45:00,169.67,169.68,169.59,169.65,35300.0,136.6539,136.662,136.5895,136.6378,35300.0
2013-07-29 14:50:00,169.65,169.66,169.63,169.66,7400.0,136.6378,136.6458,136.6217,136.6458,7400.0
2013-07-29 14:55:00,169.65,169.65,169.61,169.62,31400.0,136.6378,136.6378,136.6056,136.6136,31400.0
2013-07-29 15:00:00,169.62,169.65,169.54,169.54,16100.0,136.6136,136.6378,136.5492,136.5492,16100.0
2013-07-29 15:05:00,169.55,169.6,169.52,169.58,17500.0,136.5573,136.5975,136.5331,136.5814,17500.0
2013-07-29 15:10:00,169.57,169.61,169.57,169.57,11700.0,136.5734,136.6056,136.5734,136.5734,11700.0
2013-07-29 15:15:00,169.56,169.58,169.48,169.53,48000.0,136.5653,136.5814,136.5009,136.5411,48000.0
2013-07-29 15:20:00,169.52,169.59,169.47,169.58,40500.0,136.5331,136.5895,136.4928,136.5814,40500.0
2013-07-29 15:25:00,169.58,169.61,169.55,169.6,23100.0,136.5814,136.6056,136.5573,136.5975,23100.0
2013-07-29 15:30:00,169.61,169.64,169.57,169.6,23000.0,136.6056,136.6297,136.5734,136.5975,23000.0
2013-07-29 15:35:00,169.61,169.63,169.58,169.59,12700.0,136.6056,136.6217,136.5814,136.5895,12700.0
2013-07-29 15:40:00,169.59,169.59,169.51,169.51,21500.0,136.5895,136.5895,136.525,136.525,21500.0
2013-07-29 15:45:00,169.49,169.63,169.49,169.59,30800.0,136.5089,136.6217,136.5089,136.5895,30800.0
2013-07-29 15:50:00,169.59,169.59,169.35,169.35,52700.0,136.5895,136.5895,136.3962,136.3962,52700.0
2013-07-29 15:55:00,169.34,169.48,169.31,169.48,114200.0,136.3881,136.5009,136.364,136.5009,114200.0
2013-07-30 09:30:00,170.02,170.18,169.98,170.06,74800.0,136.9358,137.0647,136.9036,136.968,74800.0
2013-07-30 09:35:00,170.08,170.09,169.88,169.95,113300.0,136.9841,136.9922,136.823,136.8794,113300.0
2013-07-30 09:40:00,169.9,169.91,169.79,169.89,68800.0,136.8391,136.8472,136.7506,136.8311,68800.0
2013-07-30 09:45:00,169.85,169.9,169.78,169.79,27400.0,136.7989,136.8391,136.7425,136.7506,27400.0
2013-07-30 09:50:00,169.78,169.93,169.75,169.9,51700.0,136.7425,136.8633,136.7183,136.8391,51700.0
2013-07-30 09:55:00,169.9,169.93,169.84,169.93,41700.0,136.8391,136.8633,136.7908,136.8633,41700.0
2013-07-30 10:00:00,169.88,170.01,169.85,170.0,59300.0,136.823,136.9277,136.7989,136.9197,59300.0
2013-07-30 10:05:00,170.0,170.07,169.94,170.02,34700.0,136.9197,136.9761,136.8714,136.9358,34700.0
2013-07-30 10:10:00,170.01,170.04,169.87,169.92,28200.0,136.9277,136.9519,136.815,136.8553,28200.0
2013-07-30 10:15:00,169.91,170.02,169.91,169.91,26800.0,136.8472,136.9358,136.8472,136.8472,26800.0
2013-07-30 10:20:00,169.91,170.09,169.91,170.07,24600.0,136.8472,136.9922,136.8472,136.9761,24600.0
2013-07-30 10:25:00,170.08,170.09,170.0,170.01,15900.0,136.9841,136.9922,136.9197,136.9277,15900.0
2013-07-30 10:30:00,170.02,170.09,169.94,169.95,30300.0,136.9358,136.9922,136.8714,136.8794,30300.0
2013-07-30 10:35:00,169.95,170.01,169.89,169.91,24000.0,136.8794,136.9277,136.8311,136.8472,24000.0
2013-07-30 10:40:00,169.9,169.96,169.87,169.94,38500.0,136.8391,136.8875,136.815,136.8714,38500.0
2013-07-30 10:45:00,169.92,169.99,169.87,169.98,21000.0,136.8553,136.9116,136.815,136.9036,21000.0
2013-07-30 10:50:00,169.97,170.04,169.94,169.96,23300.0,136.8955,136.9519,136.8714,136.8875,23300.0
2013-07-30 10:55:00,169.96,169.98,169.69,169.74,54600.0,136.8875,136.9036,136.67,136.7103,54600.0
2013-07-30 11:00:00,169.72,169.76,169.66,169.73,34600.0,136.6942,136.7264,136.6458,136.7022,34600.0
2013-07-30 11:05:00,169.7,169.73,169.67,169.73,28900.0,136.6781,136.7022,136.6539,136.7022,28900.0
2013-07-30 11:10:00,169.74,169.79,169.72,169.77,27300.0,136.7103,136.7506,136.6942,136.7344,27300.0
2013-07-30 11:15:00,169.78,169.83,169.7,169.82,45100.0,136.7425,136.7828,136.6781,136.7747,45100.0
2013-07-30 11:20:00,169.82,169.88,169.8,169.86,19100.0,136.7747,136.823,136.7586,136.8069,19100.0
2013-07-30 11:25:00,169.87,169.89,169.81,169.82,38900.0,136.815,136.8311,136.7667,136.7747,38900.0
2013-07-30 11:30:00,169.82,169.95,169.81,169.87,35400.0,136.7747,136.8794,136.7667,136.815,35400.0
2013-07-30 11:35:00,169.86,169.92,169.82,169.87,68800.0,136.8069,136.8553,136.7747,136.815,68800.0
2013-07-30 11:40:00,169.87,169.89,169.82,169.88,44400.0,136.815,136.8311,136.7747,136.823,44400.0
2013-07-30 11:45:00,169.89,169.96,169.85,169.95,25600.0,136.8311,136.8875,136.7989,136.8794,25600.0
2013-07-30 11:50:00,169.95,169.97,169.86,169.88,24300.0,136.8794,136.8955,136.8069,136.823,24300.0
2013-07-30 11:55:00,169.88,169.91,169.83,169.86,16200.0,136.823,136.8472,136.7828,136.8069,16200.0
2013-07-30 12:00:00,169.87,169.89,169.78,169.78,62900.0,136.815,136.8311,136.7425,136.7425,62900.0
2013-07-30 12:05:00,169.78,169.85,169.77,169.82,40900.0,136.7425,136.7989,136.7344,136.7747,40900.0
2013-07-30 12:10:00,169.82,169.82,169.63,169.67,37500.0,136.7747,136.7747,136.6217,136.6539,37500.0
2013-07-30 12:15:00,169.67,169.69,169.63,169.64,22400.0,136.6539,136.67,136.6217,136.6297,22400.0
2013-07-30 12:20:00,169.65,169.76,169.65,169.74,25300.0,136.6378,136.7264,136.6378,136.7103,25300.0
2013-07-30 12:25:00,169.74,169.74,169.62,169.71,26300.0,136.7103,136.7103,136.6136,136.6861,26300.0
2013-07-30 12:30:00,169.71,169.76,169.65,169.66,47300.0,136.6861,136.7264,136.6378,136.6458,47300.0
2013-07-30 12:35:00,169.67,169.74,169.66,169.69,20800.0,136.6539,136.7103,136.6458,136.67,20800.0
2013-07-30 12:40:00,169.68,169.75,169.67,169.74,16200.0,136.662,136.7183,136.6539,136.7103,16200.0
2013-07-30 12:45:00,169.74,169.84,169.72,169.72,34700.0,136.7103,136.7908,136.6942,136.6942,34700.0
2013-07-30 12:50:00,169.73,169.76,169.63,169.74,45700.0,136.7022,136.7264,136.6217,136.7103,45700.0
2013-07-30 12:55:00,169.74,169.74,169.69,169.74,39000.0,136.7103,136.7103,136.67,136.7103,39000.0
2013-07-30 13:00:00,169.74,169.76,169.68,169.7,24700.0,136.7103,136.7264,136.662,136.6781,24700.0
2013-07-30 13:05:00,169.7,169.75,169.69,169.73,14500.0,136.6781,136.7183,136.67,136.7022,14500.0
2013-07-30 13:10:00,169.73,169.73,169.67,169.69,14500.0,136.7022,136.7022,136.6539,136.67,14500.0
2013-07-30 13:15:00,169.69,169.69,169.44,169.47,55900.0,136.67,136.67,136.4687,136.4928,55900.0
2013-07-30 13:20:00,169.48,169.51,169.38,169.45,26700.0,136.5009,136.525,136.4203,136.4767,26700.0
2013-07-30 13:25:00,169.45,169.45,169.26,169.28,73400.0,136.4767,136.4767,136.3237,136.3398,73400.0
2013-07-30 13:30:00,169.28,169.28,169.16,169.21,50000.0,136.3398,136.3398,136.2431,136.2834,50000.0
2013-07-30 13:35:00,169.2,169.29,169.19,169.27,18200.0,136.2754,136.3478,136.2673,136.3317,18200.0
2013-07-30 13:40:00,169.26,169.26,169.12,169.19,28200.0,136.3237,136.3237,136.2109,136.2673,28200.0
2013-07-30 13:45:00,169.18,169.25,169.09,169.24,31400.0,136.2593,136.3156,136.1868,136.3076,31400.0
2013-07-30 13:50:00,169.24,169.29,169.2,169.28,26600.0,136.3076,136.3478,136.2754,136.3398,26600.0
2013-07-30 13:55:00,169.29,169.32,169.25,169.28,38000.0,136.3478,136.372,136.3156,136.3398,38000.0
2013-07-30 14:00:00,169.28,169.31,169.22,169.3,27200.0,136.3398,136.364,136.2915,136.3559,27200.0
2013-07-30 14:05:00,169.29,169.32,169.23,169.27,39800.0,136.3478,136.372,136.2995,136.3317,39800.0
2013-07-30 14:10:00,169.28,169.31,169.22,169.26,29500.0,136.3398,136.364,136.2915,136.3237,29500.0
2013-07-30 14:15:00,169.25,169.29,169.17,169.28,24100.0,136.3156,136.3478,136.2512,136.3398,24100.0
2013-07-30 14:20:00,169.29,169.34,169.25,169.26,24300.0,136.3478,136.3881,136.3156,136.3237,24300.0
2013-07-30 14:25:00,169.25,169.38,169.25,169.34,28300.0,136.3156,136.4203,136.3156,136.3881,28300.0
2013-07-30 14:30:00,169.35,169.43,169.34,169.42,34700.0,136.3962,136.4606,136.3881,136.4525,34700.0
2013-07-30 14:35:00,169.42,169.47,169.39,169.44,30400.0,136.4525,136.4928,136.4284,136.4687,30400.0
2013-07-30 14:40:00,169.44,169.47,169.38,169.4,31100.0,136.4687,136.4928,136.4203,136.4364,31100.0
2013-07-30 14:45:00,169.41,169.42,169.36,169.39,16300.0,136.4445,136.4525,136.4042,136.4284,16300.0
2013-07-30 14:50:00,169.39,169.47,169.34,169.46,24800.0,136.4284,136.4928,136.3881,136.4848,24800.0
2013-07-30 14:55:00,169.45,169.49,169.37,169.39,42600.0,136.4767,136.5089,136.4123,136.4284,42600.0
2013-07-30 15:00:00,169.38,169.5,169.31,169.49,60200.0,136.4203,136.517,136.364,136.5089,60200.0
2013-07-30 15:05:00,169.48,169.63,169.48,169.6,51800.0,136.5009,136.6217,136.5009,136.5975,51800.0
2013-07-30 15:10:00,169.62,169.64,169.57,169.61,37300.0,136.6136,136.6297,136.5734,136.6056,37300.0
2013-07-30 15:15:00,169.61,169.64,169.55,169.56,69100.0,136.6056,136.6297,136.5573,136.5653,69100.0
2013-07-30 15:20:00,169.56,169.71,169.56,169.69,79700.0,136.5653,136.6861,136.5653,136.67,79700.0
2013-07-30 15:25:00,169.69,169.72,169.65,169.69,18100.0,136.67,136.6942,136.6378,136.67,18100.0
2013-07-30 15:30:00,169.7,169.72,169.67,169.71,56800.0,136.6781,136.6942,136.6539,136.6861,56800.0
2013-07-30 15:35:00,169.71,169.72,169.64,169.64,40500.0,136.6861,136.6942,136.6297,136.6297,40500.0
2013-07-30 15:40:00,169.64,169.79,169.63,169.68,80400.0,136.6297,136.7506,136.6217,136.662,80400.0
2013-07-30 15:45:00,169.67,169.68,169.58,169.59,58300.0,136.6539,136.662,136.5814,136.5895,58300.0
2013-07-30 15:50:00,169.58,169.64,169.52,169.56,59100.0,136.5814,136.6297,136.5331,136.5653,59100.0
2013-07-30 15:55:00,169.56,169.68,169.5,169.5,254500.0,136.5653,136.662,136.517,136.517,254500.0
2013-07-31 09:30:00,169.86,170.14,169.82,170.09,159100.0,136.8069,137.0324,136.7747,136.9922,159100.0
2013-07-31 09:35:00,170.1,170.13,169.98,170.07,54600.0,137.0002,137.0244,136.9036,136.9761,54600.0
2013-07-31 09:40:00,170.02,170.04,169.88,169.95,48100.0,136.9358,136.9519,136.823,136.8794,48100.0
2013-07-31 09:45:00,169.94,170.1,169.94,170.1,31600.0,136.8714,137.0002,136.8714,137.0002,31600.0
2013-07-31 09:50:00,170.1,170.1,169.95,169.95,36200.0,137.0002,137.0002,136.8794,136.8794,36200.0
2013-07-31 09:55:00,169.96,170.08,169.96,170.04,28000.0,136.8875,136.9841,136.8875,136.9519,28000.0
2013-07-31 10:00:00,170.04,170.1,169.93,169.98,13100.0,136.9519,137.0002,136.8633,136.9036,13100.0
2013-07-31 10:05:00,169.99,170.06,169.89,169.95,43500.0,136.9116,136.968,136.8311,136.8794,43500.0
2013-07-31 10:10:00,169.94,169.98,169.89,169.95,35100.0,136.8714,136.9036,136.8311,136.8794,35100.0
2013-07-31 10:15:00,169.96,170.13,169.96,170.04,35000.0,136.8875,137.0244,136.8875,136.9519,35000.0
2013-07-31 10:20:00,170.02,170.04,169.99,170.01,17700.0,136.9358,136.9519,136.9116,136.9277,17700.0
2013-07-31 10:25:00,170.02,170.39,170.02,170.36,93000.0,136.9358,137.2338,136.9358,137.2096,93000.0
2013-07-31 10:30:00,170.37,170.41,170.31,170.32,29500.0,137.2177,137.2499,137.1694,137.1774,29500.0
2013-07-31 10:35:00,170.32,170.55,170.32,170.47,40200.0,137.1774,137.3627,137.1774,137.2982,40200.0
2013-07-31 10:40:00,170.47,170.56,170.46,170.48,89200.0,137.2982,137.3707,137.2902,137.3063,89200.0
2013-07-31 10:45:00,170.47,170.56,170.47,170.55,40500.0,137.2982,137.3707,137.2982,137.3627,40500.0
2013-07-31 10:50:00,170.56,170.59,170.46,170.51,56600.0,137.3707,137.3949,137.2902,137.3304,56600.0
2013-07-31 10:55:00,170.51,170.55,170.49,170.53,29500.0,137.3304,137.3627,137.3143,137.3466,29500.0
2013-07-31 11:00:00,170.54,170.58,170.48,170.52,11900.0,137.3546,137.3868,137.3063,137.3385,11900.0
2013-07-31 11:05:00,170.53,170.53,170.43,170.43,26100.0,137.3466,137.3466,137.266,137.266,26100.0
2013-07-31 11:10:00,170.44,170.46,170.37,170.38,49300.0,137.2741,137.2902,137.2177,137.2257,49300.0
2013-07-31 11:15:00,170.38,170.44,170.35,170.44,32700.0,137.2257,137.2741,137.2016,137.2741,32700.0
2013-07-31 11:20:00,170.41,170.45,170.36,170.38,27300.0,137.2499,137.2821,137.2096,137.2257,27300.0
2013-07-31 11:25:00,170.39,170.39,170.23,170.23,45800.0,137.2338,137.2338,137.1049,137.1049,45800.0
2013-07-31 11:30:00,170.21,170.38,170.21,170.35,24000.0,137.0888,137.2257,137.0888,137.2016,24000.0
2013-07-31 11:35:00,170.35,170.39,170.26,170.26,29900.0,137.2016,137.2338,137.1291,137.1291,29900.0
2013-07-31 11:40:00,170.26,170.3,170.22,170.25,18400.0,137.1291,137.1613,137.0969,137.121,18400.0
2013-07-31 11:45:00,170.25,170.33,170.25,170.26,13100.0,137.121,137.1855,137.121,137.1291,13100.0
2013-07-31 11:50:00,170.25,170.26,170.21,170.22,19700.0,137.121,137.1291,137.0888,137.0969,19700.0
2013-07-31 11:55:00,170.23,170.27,170.21,170.21,16900.0,137.1049,137.1371,137.0888,137.0888,16900.0
2013-07-31 12:00:00,170.2,170.21,170.11,170.2,51700.0,137.0808,137.0888,137.0083,137.0808,51700.0
2013-07-31 12:05:00,170.19,170.2,170.11,170.12,27000.0,137.0727,137.0808,137.0083,137.0163,27000.0
2013-07-31 12:10:00,170.12,170.18,170.12,170.14,16600.0,137.0163,137.0647,137.0163,137.0324,16600.0
2013-07-31 12:15:00,170.14,170.22,170.13,170.21,38600.0,137.0324,137.0969,137.0244,137.0888,38600.0
2013-07-31 12:20:00,170.21,170.22,170.16,170.18,13600.0,137.0888,137.0969,137.0486,137.0647,13600.0
2013-07-31 12:25:00,170.17,170.17,170.09,170.1,13000.0,137.0566,137.0566,136.9922,137.0002,13000.0
2013-07-31 12:30:00,170.11,170.11,170.0,170.04,24800.0,137.0083,137.0083,136.9197,136.9519,24800.0
2013-07-31 12:35:00,170.04,170.04,169.96,169.97,19900.0,136.9519,136.9519,136.8875,136.8955,19900.0
2013-07-31 12:40:00,169.97,169.98,169.87,169.87,48900.0,136.8955,136.9036,136.815,136.815,48900.0
2013-07-31 12:45:00,169.86,169.9,169.83,169.88,46400.0,136.8069,136.8391,136.7828,136.823,46400.0
2013-07-31 12:50:00,169.89,169.9,169.85,169.87,11200.0,136.8311,136.8391,136.7989,136.815,11200.0
2013-07-31 12:55:00,169.87,169.88,169.85,169.87,13300.0,136.815,136.823,136.7989,136.815,13300.0
2013-07-31 13:00:00,169.86,169.93,169.86,169.88,26000.0,136.8069,136.8633,136.8069,136.823,26000.0
2013-07-31 13:05:00,169.88,169.89,169.77,169.79,109900.0,136.823,136.8311,136.7344,136.7506,109900.0
2013-07-31 13:10:00,169.8,169.83,169.78,169.83,38200.0,136.7586,136.7828,136.7425,136.7828,38200.0
2013-07-31 13:15:00,169.84,169.87,169.8,169.8,53100.0,136.7908,136.815,136.7586,136.7586,53100.0
2013-07-31 13:20:00,169.8,169.86,169.8,169.85,15500.0,136.7586,136.8069,136.7586,136.7989,15500.0
2013-07-31 13:25:00,169.85,169.86,169.8,169.81,18600.0,136.7989,136.8069,136.7586,136.7667,18600.0
2013-07-31 13:30:00,169.8,169.87,169.8,169.86,16000.0,136.7586,136.815,136.7586,136.8069,16000.0
2013-07-31 13:35:00,169.85,169.85,169.82,169.85,17900.0,136.7989,136.7989,136.7747,136.7989,17900.0
2013-07-31 13:40:00,169.84,169.93,169.84,169.86,58300.0,136.7908,136.8633,136.7908,136.8069,58300.0
2013-07-31 13:45:00,169.86,169.9,169.84,169.85,20900.0,136.8069,136.8391,136.7908,136.7989,20900.0
2013-07-31 13:50:00,169.85,169.89,169.84,169.89,24500.0,136.7989,136.8311,136.7908,136.8311,24500.0
2013-07-31 13:55:00,169.88,169.91,169.83,169.83,33900.0,136.823,136.8472,136.7828,136.7828,33900.0
2013-07-31 14:00:00,169.84,170.38,169.84,170.26,287000.0,136.7908,137.2257,136.7908,137.1291,287000.0
2013-07-31 14:05:00,170.29,170.34,169.94,170.06,87300.0,137.1533,137.1935,136.8714,136.968,87300.0
2013-07-31 14:10:00,170.07,170.15,169.93,169.97,69500.0,136.9761,137.0405,136.8633,136.8955,69500.0
2013-07-31 14:15:00,170.0,170.02,169.48,169.81,170900.0,136.9197,136.9358,136.5009,136.7667,170900.0
2013-07-31 14:20:00,169.77,170.14,169.74,170.1,99400.0,136.7344,137.0324,136.7103,137.0002,99400.0
2013-07-31 14:25:00,170.09,170.24,170.06,170.08,65000.0,136.9922,137.113,136.968,136.9841,65000.0
2013-07-31 14:30:00,170.09,170.4,170.08,170.35,60500.0,136.9922,137.2419,136.9841,137.2016,60500.0
2013-07-31 14:35:00,170.37,170.56,170.33,170.42,88200.0,137.2177,137.3707,137.1855,137.258,88200.0
2013-07-31 14:40:00,170.43,170.66,170.43,170.55,76000.0,137.266,137.4513,137.266,137.3627,76000.0
2013-07-31 14:45:00,170.58,170.59,170.5,170.58,17700.0,137.3868,137.3949,137.3224,137.3868,17700.0
2013-07-31 14:50:00,170.6,170.74,170.6,170.74,65200.0,137.4029,137.5157,137.4029,137.5157,65200.0
2013-07-31 14:55:00,170.71,170.74,170.68,170.74,35700.0,137.4915,137.5157,137.4674,137.5157,35700.0
2013-07-31 15:00:00,170.74,170.75,170.48,170.57,50900.0,137.5157,137.5237,137.3063,137.3788,50900.0
2013-07-31 15:05:00,170.56,170.62,170.41,170.43,42200.0,137.3707,137.419,137.2499,137.266,42200.0
2013-07-31 15:10:00,170.44,170.6,170.2,170.28,148800.0,137.2741,137.4029,137.0808,137.1452,148800.0
2013-07-31 15:15:00,170.27,170.33,170.2,170.2,24500.0,137.1371,137.1855,137.0808,137.0808,24500.0
2013-07-31 15:20:00,170.19,170.34,170.15,170.21,69800.0,137.0727,137.1935,137.0405,137.0888,69800.0
2013-07-31 15:25:00,170.22,170.37,170.2,170.36,157600.0,137.0969,137.2177,137.0808,137.2096,157600.0
2013-07-31 15:30:00,170.37,170.37,169.93,170.01,168300.0,137.2177,137.2177,136.8633,136.9277,168300.0
2013-07-31 15:35:00,170.02,170.16,170.0,170.03,74500.0,136.9358,137.0486,136.9197,136.9438,74500.0
2013-07-31 15:40:00,170.02,170.02,169.75,169.78,128800.0,136.9358,136.9358,136.7183,136.7425,128800.0
2013-07-31 15:45:00,169.78,169.78,169.59,169.61,209700.0,136.7425,136.7425,136.5895,136.6056,209700.0
2013-07-31 15:50:00,169.6,169.81,169.42,169.42,251800.0,136.5975,136.7667,136.4525,136.4525,251800.0
2013-07-31 15:55:00,169.42,169.71,169.4,169.53,435100.0,136.4525,136.6861,136.4364,136.5411,435100.0
2013-08-01 09:30:00,170.88,171.16,170.81,171.0,282400.0,137.6284,137.854,137.5721,137.7251,282400.0
2013-08-01 09:35:00,170.99,171.1,170.97,171.04,87100.0,137.717,137.8056,137.7009,137.7573,87100.0
2013-08-01 09:40:00,171.05,171.11,170.96,171.03,59200.0,137.7654,137.8137,137.6929,137.7493,59200.0
2013-08-01 09:45:00,171.03,171.16,171.01,171.07,109600.0,137.7493,137.854,137.7332,137.7815,109600.0
2013-08-01 09:50:00,171.05,171.15,171.03,171.12,50400.0,137.7654,137.8459,137.7493,137.8217,50400.0
2013-08-01 09:55:00,171.13,171.19,171.0,171.02,43100.0,137.8298,137.8781,137.7251,137.7412,43100.0
2013-08-01 10:00:00,170.98,171.28,170.98,171.26,72000.0,137.709,137.9506,137.709,137.9345,72000.0
2013-08-01 10:05:00,171.28,171.38,171.18,171.34,61000.0,137.9506,138.0312,137.8701,137.9989,61000.0
2013-08-01 10:10:00,171.36,171.39,171.28,171.33,53000.0,138.015,138.0392,137.9506,137.9909,53000.0
2013-08-01 10:15:00,171.33,171.4,171.23,171.24,59000.0,137.9909,138.0473,137.9103,137.9184,59000.0
2013-08-01 10:20:00,171.27,171.38,171.27,171.36,40600.0,137.9426,138.0312,137.9426,138.015,40600.0
2013-08-01 10:25:00,171.37,171.43,171.35,171.38,18000.0,138.0231,138.0714,138.007,138.0312,18000.0
2013-08-01 10:30:00,171.39,171.39,171.23,171.23,125600.0,138.0392,138.0392,137.9103,137.9103,125600.0
2013-08-01 10:35:00,171.26,171.29,171.23,171.23,16300.0,137.9345,137.9587,137.9103,137.9103,16300.0
2013-08-01 10:40:00,171.26,171.33,171.26,171.29,5700.0,137.9345,137.9909,137.9345,137.9587,5700.0
2013-08-01 10:45:00,171.28,171.32,171.18,171.18,11900.0,137.9506,137.9828,137.8701,137.8701,11900.0
2013-08-01 10:50:00,171.18,171.2,171.09,171.1,26600.0,137.8701,137.8862,137.7976,137.8056,26600.0
2013-08-01 10:55:00,171.07,171.16,171.06,171.11,14800.0,137.7815,137.854,137.7734,137.8137,14800.0
2013-08-01 11:00:00,171.11,171.13,171.03,171.1,26600.0,137.8137,137.8298,137.7493,137.8056,26600.0
2013-08-01 11:05:00,171.08,171.16,171.08,171.14,27600.0,137.7895,137.854,137.7895,137.8379,27600.0
2013-08-01 11:10:00,171.13,171.18,171.04,171.09,9800.0,137.8298,137.8701,137.7573,137.7976,9800.0
2013-08-01 11:15:00,171.11,171.17,171.09,171.14,83600.0,137.8137,137.862,137.7976,137.8379,83600.0
2013-08-01 11:20:00,171.11,171.18,171.11,171.18,33000.0,137.8137,137.8701,137.8137,137.8701,33000.0
2013-08-01 11:25:00,171.19,171.2,171.15,171.17,29400.0,137.8781,137.8862,137.8459,137.862,29400.0
2013-08-01 11:30:00,171.18,171.31,171.18,171.28,25800.0,137.8701,137.9748,137.8701,137.9506,25800.0
2013-08-01 11:35:00,171.29,171.29,171.23,171.26,8000.0,137.9587,137.9587,137.9103,137.9345,8000.0
2013-08-01 11:40:00,171.27,171.27,171.18,171.18,10800.0,137.9426,137.9426,137.8701,137.8701,10800.0
2013-08-01 11:45:00,171.18,171.31,171.18,171.25,8200.0,137.8701,137.9748,137.8701,137.9264,8200.0
2013-08-01 11:50:00,171.25,171.25,171.15,171.18,11200.0,137.9264,137.9264,137.8459,137.8701,11200.0
2013-08-01 11:55:00,171.2,171.31,171.2,171.25,11600.0,137.8862,137.9748,137.8862,137.9264,11600.0
2013-08-01 12:00:00,171.24,171.26,171.21,171.21,3800.0,137.9184,137.9345,137.8942,137.8942,3800.0
2013-08-01 12:05:00,171.21,171.21,171.08,171.14,19500.0,137.8942,137.8942,137.7895,137.8379,19500.0
2013-08-01 12:10:00,171.14,171.18,171.12,171.17,7500.0,137.8379,137.8701,137.8217,137.862,7500.0
2013-08-01 12:15:00,171.21,171.35,171.19,171.35,40700.0,137.8942,138.007,137.8781,138.007,40700.0
2013-08-01 12:20:00,171.35,171.4,171.35,171.36,8700.0,138.007,138.0473,138.007,138.015,8700.0
2013-08-01 12:25:00,171.33,171.35,171.33,171.33,3600.0,137.9909,138.007,137.9909,137.9909,3600.0
2013-08-01 12:30:00,171.34,171.4,171.27,171.3,40200.0,137.9989,138.0473,137.9426,137.9667,40200.0
2013-08-01 12:35:00,171.3,171.3,171.24,171.27,9100.0,137.9667,137.9667,137.9184,137.9426,9100.0
2013-08-01 12:40:00,171.26,171.32,171.26,171.3,16200.0,137.9345,137.9828,137.9345,137.9667,16200.0
2013-08-01 12:45:00,171.28,171.28,171.21,171.25,24900.0,137.9506,137.9506,137.8942,137.9264,24900.0
2013-08-01 12:50:00,171.25,171.27,171.24,171.27,5400.0,137.9264,137.9426,137.9184,137.9426,5400.0
2013-08-01 12:55:00,171.26,171.29,171.22,171.27,14500.0,137.9345,137.9587,137.9023,137.9426,14500.0
2013-08-01 13:00:00,171.27,171.3,171.2,171.22,18400.0,137.9426,137.9667,137.8862,137.9023,18400.0
2013-08-01 13:05:00,171.22,171.26,171.18,171.26,14100.0,137.9023,137.9345,137.8701,137.9345,14100.0
2013-08-01 13:10:00,171.27,171.32,171.24,171.25,28300.0,137.9426,137.9828,137.9184,137.9264,28300.0
2013-08-01 13:15:00,171.25,171.3,171.25,171.25,11900.0,137.9264,137.9667,137.9264,137.9264,11900.0
2013-08-01 13:20:00,171.26,171.26,171.21,171.21,17600.0,137.9345,137.9345,137.8942,137.8942,17600.0
2013-08-01 13:25:00,171.23,171.26,171.2,171.22,44000.0,137.9103,137.9345,137.8862,137.9023,44000.0
2013-08-01 13:30:00,171.22,171.25,171.2,171.23,153500.0,137.9023,137.9264,137.8862,137.9103,153500.0
2013-08-01 13:35:00,171.22,171.24,171.2,171.2,10900.0,137.9023,137.9184,137.8862,137.8862,10900.0
2013-08-01 13:40:00,171.2,171.26,171.18,171.26,27300.0,137.8862,137.9345,137.8701,137.9345,27300.0
2013-08-01 13:45:00,171.26,171.28,171.24,171.27,15100.0,137.9345,137.9506,137.9184,137.9426,15100.0
2013-08-01 13:50:00,171.27,171.28,171.24,171.26,79000.0,137.9426,137.9506,137.9184,137.9345,79000.0
2013-08-01 13:55:00,171.26,171.39,171.25,171.37,13800.0,137.9345,138.0392,137.9264,138.0231,13800.0
2013-08-01 14:00:00,171.35,171.53,171.34,171.49,27400.0,138.007,138.152,137.9989,138.1197,27400.0
2013-08-01 14:05:00,171.49,171.56,171.47,171.56,37400.0,138.1197,138.1761,138.1036,138.1761,37400.0
2013-08-01 14:10:00,171.55,171.59,171.54,171.54,32000.0,138.1681,138.2003,138.16,138.16,32000.0
2013-08-01 14:15:00,171.54,171.54,171.45,171.49,21400.0,138.16,138.16,138.0875,138.1197,21400.0
2013-08-01 14:20:00,171.49,171.59,171.49,171.57,57700.0,138.1197,138.2003,138.1197,138.1842,57700.0
2013-08-01 14:25:00,171.57,171.58,171.51,171.56,18900.0,138.1842,138.1922,138.1359,138.1761,18900.0
2013-08-01 14:30:00,171.56,171.59,171.52,171.53,26200.0,138.1761,138.2003,138.1439,138.152,26200.0
2013-08-01 14:35:00,171.53,171.57,171.51,171.56,37400.0,138.152,138.1842,138.1359,138.1761,37400.0
2013-08-01 14:40:00,171.56,171.6,171.51,171.51,27000.0,138.1761,138.2083,138.1359,138.1359,27000.0
2013-08-01 14:45:00,171.52,171.54,171.45,171.49,28700.0,138.1439,138.16,138.0875,138.1197,28700.0
2013-08-01 14:50:00,171.49,171.55,171.46,171.53,15800.0,138.1197,138.1681,138.0956,138.152,15800.0
2013-08-01 14:55:00,171.52,171.53,171.47,171.47,24900.0,138.1439,138.152,138.1036,138.1036,24900.0
2013-08-01 15:00:00,171.49,171.54,171.49,171.51,13400.0,138.1197,138.16,138.1197,138.1359,13400.0
2013-08-01 15:05:00,171.5,171.56,171.46,171.51,33700.0,138.1278,138.1761,138.0956,138.1359,33700.0
2013-08-01 15:10:00,171.52,171.52,171.48,171.5,13500.0,138.1439,138.1439,138.1117,138.1278,13500.0
2013-08-01 15:15:00,171.5,171.51,171.33,171.35,32500.0,138.1278,138.1359,137.9909,138.007,32500.0
2013-08-01 15:20:00,171.36,171.36,171.25,171.29,61300.0,138.015,138.015,137.9264,137.9587,61300.0
2013-08-01 15:25:00,171.28,171.43,171.27,171.4,42200.0,137.9506,138.0714,137.9426,138.0473,42200.0
2013-08-01 15:30:00,171.39,171.52,171.38,171.49,48000.0,138.0392,138.1439,138.0312,138.1197,48000.0
2013-08-01 15:35:00,171.49,171.69,171.48,171.64,39000.0,138.1197,138.2808,138.1117,138.2406,39000.0
2013-08-01 15:40:00,171.64,171.68,171.61,171.64,52400.0,138.2406,138.2728,138.2164,138.2406,52400.0
2013-08-01 15:45:00,171.65,171.68,171.59,171.65,82400.0,138.2486,138.2728,138.2003,138.2486,82400.0
2013-08-01 15:50:00,171.66,171.72,171.55,171.59,85100.0,138.2567,138.305,138.1681,138.2003,85100.0
2013-08-01 15:55:00,171.58,171.6,171.51,171.54,248300.0,138.1922,138.2083,138.1359,138.16,248300.0
2013-08-02 09:30:00,171.19,171.28,171.12,171.25,182500.0,137.8781,137.9506,137.8217,137.9264,182500.0
2013-08-02 09:35:00,171.26,171.27,171.09,171.14,48700.0,137.9345,137.9426,137.7976,137.8379,48700.0
2013-08-02 09:40:00,171.17,171.17,171.03,171.09,36400.0,137.862,137.862,137.7493,137.7976,36400.0
2013-08-02 09:45:00,171.08,171.08,170.97,171.02,58700.0,137.7895,137.7895,137.7009,137.7412,58700.0
2013-08-02 09:50:00,171.02,171.18,171.0,171.15,67900.0,137.7412,137.8701,137.7251,137.8459,67900.0
2013-08-02 09:55:00,171.15,171.25,171.07,171.16,55900.0,137.8459,137.9264,137.7815,137.854,55900.0
2013-08-02 10:00:00,171.13,171.21,171.03,171.18,96600.0,137.8298,137.8942,137.7493,137.8701,96600.0
2013-08-02 10:05:00,171.17,171.26,171.12,171.22,57800.0,137.862,137.9345,137.8217,137.9023,57800.0
2013-08-02 10:10:00,171.25,171.33,171.2,171.28,47900.0,137.9264,137.9909,137.8862,137.9506,47900.0
2013-08-02 10:15:00,171.3,171.37,171.25,171.36,57600.0,137.9667,138.0231,137.9264,138.015,57600.0
2013-08-02 10:20:00,171.37,171.37,171.29,171.32,81000.0,138.0231,138.0231,137.9587,137.9828,81000.0
2013-08-02 10:25:00,171.33,171.43,171.27,171.41,111400.0,137.9909,138.0714,137.9426,138.0553,111400.0
2013-08-02 10:30:00,171.41,171.45,171.3,171.34,36500.0,138.0553,138.0875,137.9667,137.9989,36500.0
2013-08-02 10:35:00,171.31,171.4,171.3,171.33,45600.0,137.9748,138.0473,137.9667,137.9909,45600.0
2013-08-02 10:40:00,171.32,171.41,171.3,171.36,64100.0,137.9828,138.0553,137.9667,138.015,64100.0
2013-08-02 10:45:00,171.35,171.4,171.26,171.27,31000.0,138.007,138.0473,137.9345,137.9426,31000.0
2013-08-02 10:50:00,171.28,171.31,171.22,171.25,27800.0,137.9506,137.9748,137.9023,137.9264,27800.0
2013-08-02 10:55:00,171.24,171.3,171.13,171.15,30100.0,137.9184,137.9667,137.8298,137.8459,30100.0
2013-08-02 11:00:00,171.17,171.21,171.1,171.1,26800.0,137.862,137.8942,137.8056,137.8056,26800.0
2013-08-02 11:05:00,171.1,171.16,171.04,171.08,44700.0,137.8056,137.854,137.7573,137.7895,44700.0
2013-08-02 11:10:00,171.09,171.13,171.08,171.11,76200.0,137.7976,137.8298,137.7895,137.8137,76200.0
2013-08-02 11:15:00,171.12,171.26,171.11,171.26,29300.0,137.8217,137.9345,137.8137,137.9345,29300.0
2013-08-02 11:20:00,171.25,171.26,171.21,171.24,11500.0,137.9264,137.9345,137.8942,137.9184,11500.0
2013-08-02 11:25:00,171.25,171.32,171.25,171.31,44000.0,137.9264,137.9828,137.9264,137.9748,44000.0
2013-08-02 11:30:00,171.32,171.36,171.31,171.31,15700.0,137.9828,138.015,137.9748,137.9748,15700.0
2013-08-02 11:35:00,171.31,171.42,171.31,171.36,43900.0,137.9748,138.0634,137.9748,138.015,43900.0
2013-08-02 11:40:00,171.35,171.43,171.31,171.34,39200.0,138.007,138.0714,137.9748,137.9989,39200.0
2013-08-02 11:45:00,171.34,171.34,171.29,171.32,19100.0,137.9989,137.9989,137.9587,137.9828,19100.0
2013-08-02 11:50:00,171.32,171.37,171.3,171.34,40100.0,137.9828,138.0231,137.9667,137.9989,40100.0
2013-08-02 11:55:00,171.34,171.39,171.32,171.35,23100.0,137.9989,138.0392,137.9828,138.007,23100.0
2013-08-02 12:00:00,171.37,171.44,171.35,171.39,70800.0,138.0231,138.0795,138.007,138.0392,70800.0
2013-08-02 12:05:00,171.38,171.42,171.35,171.39,76800.0,138.0312,138.0634,138.007,138.0392,76800.0
2013-08-02 12:10:00,171.39,171.39,171.35,171.37,26000.0,138.0392,138.0392,138.007,138.0231,26000.0
2013-08-02 12:15:00,171.36,171.4,171.36,171.38,4100.0,138.015,138.0473,138.015,138.0312,4100.0
2013-08-02 12:20:00,171.39,171.46,171.39,171.43,9900.0,138.0392,138.0956,138.0392,138.0714,9900.0
2013-08-02 12:25:00,171.43,171.43,171.35,171.39,16200.0,138.0714,138.0714,138.007,138.0392,16200.0
2013-08-02 12:30:00,171.41,171.53,171.38,171.5,18900.0,138.0553,138.152,138.0312,138.1278,18900.0
2013-08-02 12:35:00,171.5,171.51,171.46,171.48,11200.0,138.1278,138.1359,138.0956,138.1117,11200.0
2013-08-02 12:40:00,171.48,171.53,171.48,171.52,13600.0,138.1117,138.152,138.1117,138.1439,13600.0
2013-08-02 12:45:00,171.51,171.59,171.5,171.59,21700.0,138.1359,138.2003,138.1278,138.2003,21700.0
2013-08-02 12:50:00,171.59,171.59,171.55,171.55,6800.0,138.2003,138.2003,138.1681,138.1681,6800.0
2013-08-02 12:55:00,171.53,171.54,171.51,171.53,5700.0,138.152,138.16,138.1359,138.152,5700.0
2013-08-02 13:00:00,171.53,171.53,171.44,171.44,6900.0,138.152,138.152,138.0795,138.0795,6900.0
2013-08-02 13:05:00,171.44,171.5,171.44,171.49,17100.0,138.0795,138.1278,138.0795,138.1197,17100.0
2013-08-02 13:10:00,171.47,171.56,171.46,171.53,15600.0,138.1036,138.1761,138.0956,138.152,15600.0
2013-08-02 13:15:00,171.55,171.63,171.55,171.6,103000.0,138.1681,138.2325,138.1681,138.2083,103000.0
2013-08-02 13:20:00,171.59,171.63,171.59,171.62,57100.0,138.2003,138.2325,138.2003,138.2245,57100.0
2013-08-02 13:25:00,171.63,171.65,171.52,171.52,32000.0,138.2325,138.2486,138.1439,138.1439,32000.0
2013-08-02 13:30:00,171.54,171.55,171.46,171.51,7700.0,138.16,138.1681,138.0956,138.1359,7700.0
2013-08-02 13:35:00,171.53,171.53,171.43,171.44,51600.0,138.152,138.152,138.0714,138.0795,51600.0
2013-08-02 13:40:00,171.44,171.45,171.39,171.45,24700.0,138.0795,138.0875,138.0392,138.0875,24700.0
2013-08-02 13:45:00,171.44,171.48,171.42,171.46,25300.0,138.0795,138.1117,138.0634,138.0956,25300.0
2013-08-02 13:50:00,171.47,171.5,171.44,171.44,8200.0,138.1036,138.1278,138.0795,138.0795,8200.0
2013-08-02 13:55:00,171.44,171.51,171.43,171.44,7400.0,138.0795,138.1359,138.0714,138.0795,7400.0
2013-08-02 14:00:00,171.47,171.5,171.44,171.5,17200.0,138.1036,138.1278,138.0795,138.1278,17200.0
2013-08-02 14:05:00,171.49,171.51,171.47,171.5,11800.0,138.1197,138.1359,138.1036,138.1278,11800.0
2013-08-02 14:10:00,171.49,171.54,171.46,171.54,7100.0,138.1197,138.16,138.0956,138.16,7100.0
2013-08-02 14:15:00,171.54,171.55,171.51,171.51,8900.0,138.16,138.1681,138.1359,138.1359,8900.0
2013-08-02 14:20:00,171.52,171.52,171.45,171.47,43000.0,138.1439,138.1439,138.0875,138.1036,43000.0
2013-08-02 14:25:00,171.47,171.51,171.44,171.49,18200.0,138.1036,138.1359,138.0795,138.1197,18200.0
2013-08-02 14:30:00,171.5,171.5,171.43,171.43,10700.0,138.1278,138.1278,138.0714,138.0714,10700.0
2013-08-02 14:35:00,171.42,171.55,171.36,171.53,33500.0,138.0634,138.1681,138.015,138.152,33500.0
2013-08-02 14:40:00,171.51,171.61,171.51,171.56,13100.0,138.1359,138.2164,138.1359,138.1761,13100.0
2013-08-02 14:45:00,171.57,171.57,171.54,171.56,7600.0,138.1842,138.1842,138.16,138.1761,7600.0
2013-08-02 14:50:00,171.54,171.56,171.48,171.49,14600.0,138.16,138.1761,138.1117,138.1197,14600.0
2013-08-02 14:55:00,171.49,171.58,171.49,171.54,33400.0,138.1197,138.1922,138.1197,138.16,33400.0
2013-08-02 15:00:00,171.54,171.61,171.53,171.57,35300.0,138.16,138.2164,138.152,138.1842,35300.0
2013-08-02 15:05:00,171.57,171.61,171.5,171.55,57100.0,138.1842,138.2164,138.1278,138.1681,57100.0
2013-08-02 15:10:00,171.56,171.64,171.55,171.6,29600.0,138.1761,138.2406,138.1681,138.2083,29600.0
2013-08-02 15:15:00,171.59,171.62,171.57,171.59,28700.0,138.2003,138.2245,138.1842,138.2003,28700.0
2013-08-02 15:20:00,171.6,171.61,171.56,171.58,36700.0,138.2083,138.2164,138.1761,138.1922,36700.0
2013-08-02 15:25:00,171.58,171.68,171.57,171.65,34500.0,138.1922,138.2728,138.1842,138.2486,34500.0
2013-08-02 15:30:00,171.64,171.68,171.6,171.65,164100.0,138.2406,138.2728,138.2083,138.2486,164100.0
2013-08-02 15:35:00,171.65,171.68,171.61,171.66,23700.0,138.2486,138.2728,138.2164,138.2567,23700.0
2013-08-02 15:40:00,171.65,171.7,171.65,171.69,23500.0,138.2486,138.2889,138.2486,138.2808,23500.0
2013-08-02 15:45:00,171.71,171.83,171.7,171.77,54500.0,138.2969,138.3936,138.2889,138.3453,54500.0
2013-08-02 15:50:00,171.79,171.82,171.71,171.81,53600.0,138.3614,138.3855,138.2969,138.3775,53600.0
2013-08-02 15:55:00,171.82,171.88,171.71,171.85,172300.0,138.3855,138.4339,138.2969,138.4097,172300.0
2013-08-05 09:30:00,171.49,171.55,171.43,171.48,68100.0,138.1197,138.1681,138.0714,138.1117,68100.0
2013-08-05 09:35:00,171.46,171.46,171.38,171.41,17100.0,138.0956,138.0956,138.0312,138.0553,17100.0
2013-08-05 09:40:00,171.4,171.48,171.33,171.34,36300.0,138.0473,138.1117,137.9909,137.9989,36300.0
2013-08-05 09:45:00,171.36,171.39,171.26,171.32,58300.0,138.015,138.0392,137.9345,137.9828,58300.0
2013-08-05 09:50:00,171.34,171.51,171.31,171.45,26400.0,137.9989,138.1359,137.9748,138.0875,26400.0
2013-08-05 09:55:00,171.46,171.56,171.46,171.54,11000.0,138.0956,138.1761,138.0956,138.16,11000.0
2013-08-05 10:00:00,171.52,171.64,171.49,171.53,35600.0,138.1439,138.2406,138.1197,138.152,35600.0
2013-08-05 10:05:00,171.52,171.63,171.52,171.55,14600.0,138.1439,138.2325,138.1439,138.1681,14600.0
2013-08-05 10:10:00,171.58,171.69,171.57,171.64,25900.0,138.1922,138.2808,138.1842,138.2406,25900.0
2013-08-05 10:15:00,171.65,171.68,171.63,171.64,19500.0,138.2486,138.2728,138.2325,138.2406,19500.0
2013-08-05 10:20:00,171.63,171.66,171.59,171.61,19400.0,138.2325,138.2567,138.2003,138.2164,19400.0
2013-08-05 10:25:00,171.61,171.66,171.6,171.65,11300.0,138.2164,138.2567,138.2083,138.2486,11300.0
2013-08-05 10:30:00,171.65,171.78,171.65,171.77,17600.0,138.2486,138.3533,138.2486,138.3453,17600.0
2013-08-05 10:35:00,171.77,171.78,171.71,171.77,27500.0,138.3453,138.3533,138.2969,138.3453,27500.0
2013-08-05 10:40:00,171.78,171.87,171.77,171.85,27900.0,138.3533,138.4258,138.3453,138.4097,27900.0
2013-08-05 10:45:00,171.87,171.87,171.78,171.82,27400.0,138.4258,138.4258,138.3533,138.3855,27400.0
2013-08-05 10:50:00,171.83,171.83,171.78,171.8,20700.0,138.3936,138.3936,138.3533,138.3694,20700.0
2013-08-05 10:55:00,171.79,171.79,171.72,171.76,17200.0,138.3614,138.3614,138.305,138.3372,17200.0
2013-08-05 11:00:00,171.77,171.79,171.75,171.78,10100.0,138.3453,138.3614,138.3292,138.3533,10100.0
2013-08-05 11:05:00,171.79,171.79,171.73,171.75,47900.0,138.3614,138.3614,138.313,138.3292,47900.0
2013-08-05 11:10:00,171.76,171.79,171.75,171.77,18300.0,138.3372,138.3614,138.3292,138.3453,18300.0
2013-08-05 11:15:00,171.78,171.82,171.75,171.8,13300.0,138.3533,138.3855,138.3292,138.3694,13300.0
2013-08-05 11:20:00,171.79,171.81,171.76,171.81,13600.0,138.3614,138.3775,138.3372,138.3775,13600.0
2013-08-05 11:25:00,171.81,171.85,171.79,171.81,24300.0,138.3775,138.4097,138.3614,138.3775,24300.0
2013-08-05 11:30:00,171.79,171.79,171.64,171.66,44500.0,138.3614,138.3614,138.2406,138.2567,44500.0
2013-08-05 11:35:00,171.68,171.69,171.63,171.65,18200.0,138.2728,138.2808,138.2325,138.2486,18200.0
2013-08-05 11:40:00,171.63,171.7,171.63,171.69,21200.0,138.2325,138.2889,138.2325,138.2808,21200.0
2013-08-05 11:45:00,171.68,171.68,171.6,171.65,22000.0,138.2728,138.2728,138.2083,138.2486,22000.0
2013-08-05 11:50:00,171.65,171.66,171.61,171.63,19400.0,138.2486,138.2567,138.2164,138.2325,19400.0
2013-08-05 11:55:00,171.63,171.67,171.63,171.66,7200.0,138.2325,138.2647,138.2325,138.2567,7200.0
2013-08-05 12:00:00,171.65,171.69,171.64,171.68,5300.0,138.2486,138.2808,138.2406,138.2728,5300.0
2013-08-05 12:05:00,171.68,171.68,171.64,171.67,12500.0,138.2728,138.2728,138.2406,138.2647,12500.0
2013-08-05 12:10:00,171.67,171.74,171.67,171.74,5900.0,138.2647,138.3211,138.2647,138.3211,5900.0
2013-08-05 12:15:00,171.74,171.77,171.74,171.77,10600.0,138.3211,138.3453,138.3211,138.3453,10600.0
2013-08-05 12:20:00,171.75,171.77,171.74,171.75,7100.0,138.3292,138.3453,138.3211,138.3292,7100.0
2013-08-05 12:25:00,171.75,171.75,171.69,171.7,11400.0,138.3292,138.3292,138.2808,138.2889,11400.0
2013-08-05 12:30:00,171.7,171.71,171.62,171.62,18300.0,138.2889,138.2969,138.2245,138.2245,18300.0
2013-08-05 12:35:00,171.63,171.65,171.54,171.58,25000.0,138.2325,138.2486,138.16,138.1922,25000.0
2013-08-05 12:40:00,171.58,171.59,171.55,171.57,11800.0,138.1922,138.2003,138.1681,138.1842,11800.0
2013-08-05 12:45:00,171.57,171.6,171.55,171.59,22600.0,138.1842,138.2083,138.1681,138.2003,22600.0
2013-08-05 12:50:00,171.58,171.61,171.55,171.58,30400.0,138.1922,138.2164,138.1681,138.1922,30400.0
2013-08-05 12:55:00,171.58,171.63,171.56,171.61,45300.0,138.1922,138.2325,138.1761,138.2164,45300.0
2013-08-05 13:00:00,171.6,171.61,171.5,171.53,19200.0,138.2083,138.2164,138.1278,138.152,19200.0
2013-08-05 13:05:00,171.52,171.52,171.36,171.41,39200.0,138.1439,138.1439,138.015,138.0553,39200.0
2013-08-05 13:10:00,171.41,171.42,171.36,171.39,25400.0,138.0553,138.0634,138.015,138.0392,25400.0
2013-08-05 13:15:00,171.4,171.47,171.4,171.4,17900.0,138.0473,138.1036,138.0473,138.0473,17900.0
2013-08-05 13:20:00,171.43,171.54,171.42,171.53,16800.0,138.0714,138.16,138.0634,138.152,16800.0
2013-08-05 13:25:00,171.52,171.56,171.51,171.54,12300.0,138.1439,138.1761,138.1359,138.16,12300.0
2013-08-05 13:30:00,171.55,171.56,171.51,171.54,13000.0,138.1681,138.1761,138.1359,138.16,13000.0
2013-08-05 13:35:00,171.52,171.52,171.47,171.47,8600.0,138.1439,138.1439,138.1036,138.1036,8600.0
2013-08-05 13:40:00,171.48,171.53,171.48,171.52,10800.0,138.1117,138.152,138.1117,138.1439,10800.0
2013-08-05 13:45:00,171.51,171.54,171.51,171.52,5200.0,138.1359,138.16,138.1359,138.1439,5200.0
2013-08-05 13:50:00,171.53,171.57,171.52,171.56,7700.0,138.152,138.1842,138.1439,138.1761,7700.0
2013-08-05 13:55:00,171.58,171.65,171.58,171.58,13000.0,138.1922,138.2486,138.1922,138.1922,13000.0
2013-08-05 14:00:00,171.57,171.57,171.47,171.52,8700.0,138.1842,138.1842,138.1036,138.1439,8700.0
2013-08-05 14:05:00,171.54,171.56,171.52,171.53,11600.0,138.16,138.1761,138.1439,138.152,11600.0
2013-08-05 14:10:00,171.53,171.62,171.52,171.6,11100.0,138.152,138.2245,138.1439,138.2083,11100.0
2013-08-05 14:15:00,171.58,171.6,171.53,171.55,12200.0,138.1922,138.2083,138.152,138.1681,12200.0
2013-08-05 14:20:00,171.54,171.56,171.48,171.5,25600.0,138.16,138.1761,138.1117,138.1278,25600.0
2013-08-05 14:25:00,171.5,171.59,171.45,171.55,28200.0,138.1278,138.2003,138.0875,138.1681,28200.0
2013-08-05 14:30:00,171.57,171.58,171.53,171.53,15000.0,138.1842,138.1922,138.152,138.152,15000.0
2013-08-05 14:35:00,171.53,171.55,171.51,171.55,8500.0,138.152,138.1681,138.1359,138.1681,8500.0
2013-08-05 14:40:00,171.55,171.59,171.52,171.55,12400.0,138.1681,138.2003,138.1439,138.1681,12400.0
2013-08-05 14:45:00,171.55,171.59,171.51,171.56,15600.0,138.1681,138.2003,138.1359,138.1761,15600.0
2013-08-05 14:50:00,171.58,171.58,171.53,171.55,10300.0,138.1922,138.1922,138.152,138.1681,10300.0
2013-08-05 14:55:00,171.56,171.6,171.56,171.59,13900.0,138.1761,138.2083,138.1761,138.2003,13900.0
2013-08-05 15:00:00,171.58,171.58,171.52,171.52,10900.0,138.1922,138.1922,138.1439,138.1439,10900.0
2013-08-05 15:05:00,171.52,171.56,171.51,171.55,19800.0,138.1439,138.1761,138.1359,138.1681,19800.0
2013-08-05 15:10:00,171.53,171.56,171.5,171.55,11400.0,138.152,138.1761,138.1278,138.1681,11400.0
2013-08-05 15:15:00,171.55,171.59,171.55,171.59,9800.0,138.1681,138.2003,138.1681,138.2003,9800.0
2013-08-05 15:20:00,171.6,171.62,171.55,171.62,12400.0,138.2083,138.2245,138.1681,138.2245,12400.0
2013-08-05 15:25:00,171.61,171.7,171.61,171.69,18000.0,138.2164,138.2889,138.2164,138.2808,18000.0
2013-08-05 15:30:00,171.7,171.7,171.66,171.67,9100.0,138.2889,138.2889,138.2567,138.2647,9100.0
2013-08-05 15:35:00,171.67,171.73,171.66,171.66,37900.0,138.2647,138.313,138.2567,138.2567,37900.0
2013-08-05 15:40:00,171.7,171.73,171.68,171.71,14500.0,138.2889,138.313,138.2728,138.2969,14500.0
2013-08-05 15:45:00,171.73,171.73,171.63,171.64,29400.0,138.313,138.313,138.2325,138.2406,29400.0
2013-08-05 15:50:00,171.63,171.71,171.57,171.58,72400.0,138.2325,138.2969,138.1842,138.1922,72400.0
2013-08-05 15:55:00,171.58,171.66,171.55,171.62,85600.0,138.1922,138.2567,138.1681,138.2245,85600.0
2013-08-06 09:30:00,171.3,171.37,171.24,171.37,78700.0,137.9667,138.0231,137.9184,138.0231,78700.0
2013-08-06 09:35:00,171.39,171.42,171.29,171.33,40500.0,138.0392,138.0634,137.9587,137.9909,40500.0
2013-08-06 09:40:00,171.37,171.37,171.2,171.21,54000.0,138.0231,138.0231,137.8862,137.8942,54000.0
2013-08-06 09:45:00,171.21,171.24,171.06,171.06,44900.0,137.8942,137.9184,137.7734,137.7734,44900.0
2013-08-06 09:50:00,171.08,171.08,170.96,171.01,44600.0,137.7895,137.7895,137.6929,137.7332,44600.0
2013-08-06 09:55:00,170.97,171.13,170.95,171.11,55400.0,137.7009,137.8298,137.6848,137.8137,55400.0
2013-08-06 10:00:00,171.11,171.11,170.93,170.97,65500.0,137.8137,137.8137,137.6687,137.7009,65500.0
2013-08-06 10:05:00,170.98,171.02,170.88,170.91,44500.0,137.709,137.7412,137.6284,137.6526,44500.0
2013-08-06 10:10:00,170.91,170.91,170.77,170.91,21700.0,137.6526,137.6526,137.5399,137.6526,21700.0
2013-08-06 10:15:00,170.92,170.94,170.84,170.91,14200.0,137.6607,137.6768,137.5962,137.6526,14200.0
2013-08-06 10:20:00,170.92,170.94,170.81,170.84,20200.0,137.6607,137.6768,137.5721,137.5962,20200.0
2013-08-06 10:25:00,170.81,170.92,170.81,170.82,45200.0,137.5721,137.6607,137.5721,137.5801,45200.0
2013-08-06 10:30:00,170.8,170.82,170.46,170.5,126000.0,137.564,137.5801,137.2902,137.3224,126000.0
2013-08-06 10:35:00,170.52,170.58,170.46,170.51,37200.0,137.3385,137.3868,137.2902,137.3304,37200.0
2013-08-06 10:40:00,170.53,170.61,170.43,170.57,95200.0,137.3466,137.411,137.266,137.3788,95200.0
2013-08-06 10:45:00,170.56,170.62,170.56,170.57,20200.0,137.3707,137.419,137.3707,137.3788,20200.0
2013-08-06 10:50:00,170.56,170.58,170.44,170.47,96000.0,137.3707,137.3868,137.2741,137.2982,96000.0
2013-08-06 10:55:00,170.47,170.52,170.33,170.34,60200.0,137.2982,137.3385,137.1855,137.1935,60200.0
2013-08-06 11:00:00,170.29,170.42,170.27,170.42,19000.0,137.1533,137.258,137.1371,137.258,19000.0
2013-08-06 11:05:00,170.4,170.45,170.39,170.41,11700.0,137.2419,137.2821,137.2338,137.2499,11700.0
2013-08-06 11:10:00,170.43,170.51,170.4,170.49,19100.0,137.266,137.3304,137.2419,137.3143,19100.0
2013-08-06 11:15:00,170.48,170.53,170.47,170.53,41600.0,137.3063,137.3466,137.2982,137.3466,41600.0
2013-08-06 11:20:00,170.53,170.56,170.52,170.56,20200.0,137.3466,137.3707,137.3385,137.3707,20200.0
2013-08-06 11:25:00,170.54,170.68,170.54,170.64,20800.0,137.3546,137.4674,137.3546,137.4351,20800.0
2013-08-06 11:30:00,170.65,170.68,170.63,170.66,16100.0,137.4432,137.4674,137.4271,137.4513,16100.0
2013-08-06 11:35:00,170.65,170.66,170.62,170.66,15200.0,137.4432,137.4513,137.419,137.4513,15200.0
2013-08-06 11:40:00,170.65,170.68,170.6,170.64,17100.0,137.4432,137.4674,137.4029,137.4351,17100.0
2013-08-06 11:45:00,170.66,170.67,170.62,170.63,23600.0,137.4513,137.4593,137.419,137.4271,23600.0
2013-08-06 11:50:00,170.64,170.67,170.62,170.65,7400.0,137.4351,137.4593,137.419,137.4432,7400.0
2013-08-06 11:55:00,170.66,170.71,170.65,170.69,7700.0,137.4513,137.4915,137.4432,137.4754,7700.0
2013-08-06 12:00:00,170.71,170.77,170.7,170.74,7100.0,137.4915,137.5399,137.4835,137.5157,7100.0
2013-08-06 12:05:00,170.74,170.74,170.72,170.72,5300.0,137.5157,137.5157,137.4996,137.4996,5300.0
2013-08-06 12:10:00,170.72,170.73,170.63,170.64,14800.0,137.4996,137.5076,137.4271,137.4351,14800.0
2013-08-06 12:15:00,170.63,170.63,170.53,170.54,17300.0,137.4271,137.4271,137.3466,137.3546,17300.0
2013-08-06 12:20:00,170.54,170.61,170.54,170.61,45500.0,137.3546,137.411,137.3546,137.411,45500.0
2013-08-06 12:25:00,170.59,170.62,170.57,170.57,11000.0,137.3949,137.419,137.3788,137.3788,11000.0
2013-08-06 12:30:00,170.6,170.67,170.6,170.64,4100.0,137.4029,137.4593,137.4029,137.4351,4100.0
2013-08-06 12:35:00,170.63,170.66,170.62,170.66,5800.0,137.4271,137.4513,137.419,137.4513,5800.0
2013-08-06 12:40:00,170.69,170.82,170.68,170.79,32300.0,137.4754,137.5801,137.4674,137.556,32300.0
2013-08-06 12:45:00,170.78,170.81,170.75,170.81,20000.0,137.5479,137.5721,137.5237,137.5721,20000.0
2013-08-06 12:50:00,170.82,170.83,170.77,170.77,13000.0,137.5801,137.5882,137.5399,137.5399,13000.0
2013-08-06 12:55:00,170.78,170.86,170.76,170.86,13200.0,137.5479,137.6123,137.5318,137.6123,13200.0
2013-08-06 13:00:00,170.86,170.88,170.83,170.84,43100.0,137.6123,137.6284,137.5882,137.5962,43100.0
2013-08-06 13:05:00,170.84,170.87,170.82,170.83,9100.0,137.5962,137.6204,137.5801,137.5882,9100.0
2013-08-06 13:10:00,170.82,170.84,170.8,170.82,16900.0,137.5801,137.5962,137.564,137.5801,16900.0
2013-08-06 13:15:00,170.83,170.85,170.8,170.84,10000.0,137.5882,137.6043,137.564,137.5962,10000.0
2013-08-06 13:20:00,170.87,170.87,170.85,170.87,5600.0,137.6204,137.6204,137.6043,137.6204,5600.0
2013-08-06 13:25:00,170.86,170.88,170.84,170.84,21200.0,137.6123,137.6284,137.5962,137.5962,21200.0
2013-08-06 13:30:00,170.84,170.86,170.78,170.78,14800.0,137.5962,137.6123,137.5479,137.5479,14800.0
2013-08-06 13:35:00,170.77,170.78,170.72,170.72,17800.0,137.5399,137.5479,137.4996,137.4996,17800.0
2013-08-06 13:40:00,170.71,170.74,170.7,170.72,9400.0,137.4915,137.5157,137.4835,137.4996,9400.0
2013-08-06 13:45:00,170.72,170.73,170.64,170.64,13300.0,137.4996,137.5076,137.4351,137.4351,13300.0
2013-08-06 13:50:00,170.64,170.66,170.61,170.66,14600.0,137.4351,137.4513,137.411,137.4513,14600.0
2013-08-06 13:55:00,170.65,170.68,170.63,170.63,19900.0,137.4432,137.4674,137.4271,137.4271,19900.0
2013-08-06 14:00:00,170.63,170.63,170.55,170.57,28000.0,137.4271,137.4271,137.3627,137.3788,28000.0
2013-08-06 14:05:00,170.57,170.62,170.55,170.6,21400.0,137.3788,137.419,137.3627,137.4029,21400.0
2013-08-06 14:10:00,170.61,170.62,170.56,170.57,11400.0,137.411,137.419,137.3707,137.3788,11400.0
2013-08-06 14:15:00,170.56,170.57,170.48,170.52,16800.0,137.3707,137.3788,137.3063,137.3385,16800.0
2013-08-06 14:20:00,170.52,170.67,170.49,170.67,15100.0,137.3385,137.4593,137.3143,137.4593,15100.0
2013-08-06 14:25:00,170.68,170.77,170.67,170.71,39800.0,137.4674,137.5399,137.4593,137.4915,39800.0
2013-08-06 14:30:00,170.71,170.75,170.65,170.65,11500.0,137.4915,137.5237,137.4432,137.4432,11500.0
2013-08-06 14:35:00,170.67,170.7,170.64,170.67,24800.0,137.4593,137.4835,137.4351,137.4593,24800.0
2013-08-06 14:40:00,170.66,170.68,170.55,170.61,16100.0,137.4513,137.4674,137.3627,137.411,16100.0
2013-08-06 14:45:00,170.62,170.66,170.54,170.58,16100.0,137.419,137.4513,137.3546,137.3868,16100.0
2013-08-06 14:50:00,170.58,170.68,170.57,170.67,26500.0,137.3868,137.4674,137.3788,137.4593,26500.0
2013-08-06 14:55:00,170.67,170.69,170.62,170.66,14800.0,137.4593,137.4754,137.419,137.4513,14800.0
2013-08-06 15:00:00,170.66,170.72,170.64,170.69,17700.0,137.4513,137.4996,137.4351,137.4754,17700.0
2013-08-06 15:05:00,170.7,170.75,170.62,170.62,16100.0,137.4835,137.5237,137.419,137.419,16100.0
2013-08-06 15:10:00,170.64,170.73,170.64,170.72,26500.0,137.4351,137.5076,137.4351,137.4996,26500.0
2013-08-06 15:15:00,170.73,170.74,170.67,170.72,20600.0,137.5076,137.5157,137.4593,137.4996,20600.0
2013-08-06 15:20:00,170.7,170.75,170.7,170.72,16100.0,137.4835,137.5237,137.4835,137.4996,16100.0
2013-08-06 15:25:00,170.72,170.76,170.72,170.72,18000.0,137.4996,137.5318,137.4996,137.4996,18000.0
2013-08-06 15:30:00,170.72,170.72,170.62,170.62,25600.0,137.4996,137.4996,137.419,137.419,25600.0
2013-08-06 15:35:00,170.62,170.72,170.61,170.72,18500.0,137.419,137.4996,137.411,137.4996,18500.0
2013-08-06 15:40:00,170.73,170.82,170.71,170.8,29200.0,137.5076,137.5801,137.4915,137.564,29200.0
2013-08-06 15:45:00,170.78,170.79,170.72,170.72,23800.0,137.5479,137.556,137.4996,137.4996,23800.0
2013-08-06 15:50:00,170.72,170.72,170.56,170.58,24000.0,137.4996,137.4996,137.3707,137.3868,24000.0
2013-08-06 15:55:00,170.59,170.7,170.55,170.67,77200.0,137.3949,137.4835,137.3627,137.4593,77200.0
2013-08-07 09:30:00,170.11,170.15,169.92,169.96,111800.0,137.0083,137.0405,136.8553,136.8875,111800.0
2013-08-07 09:35:00,169.94,170.07,169.93,170.03,87600.0,136.8714,136.9761,136.8633,136.9438,87600.0
2013-08-07 09:40:00,169.99,170.17,169.97,170.15,24100.0,136.9116,137.0566,136.8955,137.0405,24100.0
2013-08-07 09:45:00,170.15,170.33,170.15,170.29,35500.0,137.0405,137.1855,137.0405,137.1533,35500.0
2013-08-07 09:50:00,170.27,170.28,170.08,170.12,23100.0,137.1371,137.1452,136.9841,137.0163,23100.0
2013-08-07 09:55:00,170.13,170.13,169.75,169.79,99300.0,137.0244,137.0244,136.7183,136.7506,99300.0
2013-08-07 10:00:00,169.79,169.79,169.6,169.64,94700.0,136.7506,136.7506,136.5975,136.6297,94700.0
2013-08-07 10:05:00,169.64,169.71,169.57,169.68,34200.0,136.6297,136.6861,136.5734,136.662,34200.0
2013-08-07 10:10:00,169.68,169.69,169.5,169.58,28000.0,136.662,136.67,136.517,136.5814,28000.0
2013-08-07 10:15:00,169.57,169.64,169.53,169.62,19500.0,136.5734,136.6297,136.5411,136.6136,19500.0
2013-08-07 10:20:00,169.64,169.66,169.51,169.6,21800.0,136.6297,136.6458,136.525,136.5975,21800.0
2013-08-07 10:25:00,169.59,169.6,169.53,169.56,20400.0,136.5895,136.5975,136.5411,136.5653,20400.0
2013-08-07 10:30:00,169.53,169.62,169.44,169.56,67000.0,136.5411,136.6136,136.4687,136.5653,67000.0
2013-08-07 10:35:00,169.57,169.59,169.51,169.56,17600.0,136.5734,136.5895,136.525,136.5653,17600.0
2013-08-07 10:40:00,169.58,169.71,169.51,169.69,31900.0,136.5814,136.6861,136.525,136.67,31900.0
2013-08-07 10:45:00,169.69,169.74,169.67,169.69,25000.0,136.67,136.7103,136.6539,136.67,25000.0
2013-08-07 10:50:00,169.71,169.74,169.65,169.68,31300.0,136.6861,136.7103,136.6378,136.662,31300.0
2013-08-07 10:55:00,169.69,169.77,169.68,169.75,12500.0,136.67,136.7344,136.662,136.7183,12500.0
2013-08-07 11:00:00,169.77,169.78,169.72,169.76,23900.0,136.7344,136.7425,136.6942,136.7264,23900.0
2013-08-07 11:05:00,169.75,169.76,169.71,169.75,31700.0,136.7183,136.7264,136.6861,136.7183,31700.0
2013-08-07 11:10:00,169.75,169.85,169.74,169.81,51300.0,136.7183,136.7989,136.7103,136.7667,51300.0
2013-08-07 11:15:00,169.82,169.84,169.74,169.75,48700.0,136.7747,136.7908,136.7103,136.7183,48700.0
2013-08-07 11:20:00,169.77,169.79,169.72,169.75,53100.0,136.7344,136.7506,136.6942,136.7183,53100.0
2013-08-07 11:25:00,169.74,169.78,169.66,169.66,44500.0,136.7103,136.7425,136.6458,136.6458,44500.0
2013-08-07 11:30:00,169.67,169.72,169.61,169.69,68500.0,136.6539,136.6942,136.6056,136.67,68500.0
2013-08-07 11:35:00,169.7,169.73,169.63,169.63,30000.0,136.6781,136.7022,136.6217,136.6217,30000.0
2013-08-07 11:40:00,169.62,169.7,169.61,169.63,66100.0,136.6136,136.6781,136.6056,136.6217,66100.0
2013-08-07 11:45:00,169.63,169.64,169.54,169.6,80300.0,136.6217,136.6297,136.5492,136.5975,80300.0
2013-08-07 11:50:00,169.61,169.73,169.59,169.72,25000.0,136.6056,136.7022,136.5895,136.6942,25000.0
2013-08-07 11:55:00,169.72,169.75,169.67,169.7,22800.0,136.6942,136.7183,136.6539,136.6781,22800.0
2013-08-07 12:00:00,169.72,169.75,169.68,169.74,44100.0,136.6942,136.7183,136.662,136.7103,44100.0
2013-08-07 12:05:00,169.75,169.76,169.67,169.72,50200.0,136.7183,136.7264,136.6539,136.6942,50200.0
2013-08-07 12:10:00,169.72,169.81,169.72,169.8,48700.0,136.6942,136.7667,136.6942,136.7586,48700.0
2013-08-07 12:15:00,169.82,169.83,169.73,169.83,50100.0,136.7747,136.7828,136.7022,136.7828,50100.0
2013-08-07 12:20:00,169.84,169.87,169.79,169.8,26800.0,136.7908,136.815,136.7506,136.7586,26800.0
2013-08-07 12:25:00,169.8,169.81,169.75,169.77,31900.0,136.7586,136.7667,136.7183,136.7344,31900.0
2013-08-07 12:30:00,169.77,169.88,169.76,169.88,29300.0,136.7344,136.823,136.7264,136.823,29300.0
2013-08-07 12:35:00,169.88,170.04,169.87,170.0,33500.0,136.823,136.9519,136.815,136.9197,33500.0
2013-08-07 12:40:00,169.99,170.03,169.97,170.02,9900.0,136.9116,136.9438,136.8955,136.9358,9900.0
2013-08-07 12:45:00,170.02,170.08,169.99,170.0,23000.0,136.9358,136.9841,136.9116,136.9197,23000.0
2013-08-07 12:50:00,170.0,170.05,169.99,170.03,21200.0,136.9197,136.96,136.9116,136.9438,21200.0
2013-08-07 12:55:00,170.03,170.08,170.03,170.08,16000.0,136.9438,136.9841,136.9438,136.9841,16000.0
2013-08-07 13:00:00,170.08,170.14,170.04,170.08,43900.0,136.9841,137.0324,136.9519,136.9841,43900.0
2013-08-07 13:05:00,170.08,170.12,170.04,170.12,40300.0,136.9841,137.0163,136.9519,137.0163,40300.0
2013-08-07 13:10:00,170.13,170.15,170.08,170.1,23300.0,137.0244,137.0405,136.9841,137.0002,23300.0
2013-08-07 13:15:00,170.1,170.14,170.07,170.07,24000.0,137.0002,137.0324,136.9761,136.9761,24000.0
2013-08-07 13:20:00,170.07,170.08,170.04,170.07,14700.0,136.9761,136.9841,136.9519,136.9761,14700.0
2013-08-07 13:25:00,170.07,170.2,170.06,170.15,32700.0,136.9761,137.0808,136.968,137.0405,32700.0
2013-08-07 13:30:00,170.15,170.2,170.11,170.13,29100.0,137.0405,137.0808,137.0083,137.0244,29100.0
2013-08-07 13:35:00,170.12,170.17,170.09,170.1,41000.0,137.0163,137.0566,136.9922,137.0002,41000.0
2013-08-07 13:40:00,170.1,170.11,170.04,170.05,41300.0,137.0002,137.0083,136.9519,136.96,41300.0
2013-08-07 13:45:00,170.06,170.06,169.98,170.01,85400.0,136.968,136.968,136.9036,136.9277,85400.0
2013-08-07 13:50:00,170.01,170.02,169.98,170.01,28800.0,136.9277,136.9358,136.9036,136.9277,28800.0
2013-08-07 13:55:00,170.01,170.13,169.99,170.12,29100.0,136.9277,137.0244,136.9116,137.0163,29100.0
2013-08-07 14:00:00,170.11,170.15,170.09,170.1,22200.0,137.0083,137.0405,136.9922,137.0002,22200.0
2013-08-07 14:05:00,170.11,170.13,170.04,170.05,20500.0,137.0083,137.0244,136.9519,136.96,20500.0
2013-08-07 14:10:00,170.04,170.13,170.03,170.13,20600.0,136.9519,137.0244,136.9438,137.0244,20600.0
2013-08-07 14:15:00,170.15,170.18,170.09,170.12,11500.0,137.0405,137.0647,136.9922,137.0163,11500.0
2013-08-07 14:20:00,170.13,170.13,169.9,169.93,57500.0,137.0244,137.0244,136.8391,136.8633,57500.0
2013-08-07 14:25:00,169.92,170.0,169.91,170.0,28300.0,136.8553,136.9197,136.8472,136.9197,28300.0
2013-08-07 14:30:00,170.01,170.05,169.97,169.99,24400.0,136.9277,136.96,136.8955,136.9116,24400.0
2013-08-07 14:35:00,169.99,170.04,169.97,169.99,13300.0,136.9116,136.9519,136.8955,136.9116,13300.0
2013-08-07 14:40:00,170.01,170.06,169.95,169.95,36100.0,136.9277,136.968,136.8794,136.8794,36100.0
2013-08-07 14:45:00,169.96,170.01,169.94,170.0,27800.0,136.8875,136.9277,136.8714,136.9197,27800.0
2013-08-07 14:50:00,170.0,170.02,169.96,170.01,24700.0,136.9197,136.9358,136.8875,136.9277,24700.0
2013-08-07 14:55:00,170.01,170.12,170.01,170.09,29800.0,136.9277,137.0163,136.9277,136.9922,29800.0
2013-08-07 15:00:00,170.09,170.21,170.08,170.2,27600.0,136.9922,137.0888,136.9841,137.0808,27600.0
2013-08-07 15:05:00,170.19,170.19,170.12,170.17,25900.0,137.0727,137.0727,137.0163,137.0566,25900.0
2013-08-07 15:10:00,170.16,170.31,170.16,170.27,49900.0,137.0486,137.1694,137.0486,137.1371,49900.0
2013-08-07 15:15:00,170.29,170.3,170.23,170.24,30900.0,137.1533,137.1613,137.1049,137.113,30900.0
2013-08-07 15:20:00,170.26,170.28,170.17,170.19,31100.0,137.1291,137.1452,137.0566,137.0727,31100.0
2013-08-07 15:25:00,170.18,170.24,170.15,170.23,20000.0,137.0647,137.113,137.0405,137.1049,20000.0
2013-08-07 15:30:00,170.24,170.26,170.1,170.14,25200.0,137.113,137.1291,137.0002,137.0324,25200.0
2013-08-07 15:35:00,170.13,170.28,170.13,170.28,20700.0,137.0244,137.1452,137.0244,137.1452,20700.0
2013-08-07 15:40:00,170.26,170.27,170.23,170.26,16000.0,137.1291,137.1371,137.1049,137.1291,16000.0
2013-08-07 15:45:00,170.26,170.29,170.19,170.2,39100.0,137.1291,137.1533,137.0727,137.0808,39100.0
2013-08-07 15:50:00,170.21,170.21,170.03,170.03,130100.0,137.0888,137.0888,136.9438,136.9438,130100.0
2013-08-07 15:55:00,170.03,170.16,170.02,170.1,98000.0,136.9438,137.0486,136.9358,137.0002,98000.0
2013-08-08 09:30:00,170.91,171.03,170.84,170.87,230400.0,137.6526,137.7493,137.5962,137.6204,230400.0
2013-08-08 09:35:00,170.88,171.05,170.87,170.88,22700.0,137.6284,137.7654,137.6204,137.6284,22700.0
2013-08-08 09:40:00,170.89,170.93,170.8,170.8,10100.0,137.6365,137.6687,137.564,137.564,10100.0
2013-08-08 09:45:00,170.81,170.87,170.7,170.76,22500.0,137.5721,137.6204,137.4835,137.5318,22500.0
2013-08-08 09:50:00,170.8,170.8,170.62,170.64,23700.0,137.564,137.564,137.419,137.4351,23700.0
2013-08-08 09:55:00,170.65,170.77,170.61,170.75,24200.0,137.4432,137.5399,137.411,137.5237,24200.0
2013-08-08 10:00:00,170.73,170.79,170.6,170.63,16300.0,137.5076,137.556,137.4029,137.4271,16300.0
2013-08-08 10:05:00,170.6,170.6,170.44,170.46,27700.0,137.4029,137.4029,137.2741,137.2902,27700.0
2013-08-08 10:10:00,170.45,170.45,170.21,170.25,67200.0,137.2821,137.2821,137.0888,137.121,67200.0
2013-08-08 10:15:00,170.25,170.25,170.18,170.22,17100.0,137.121,137.121,137.0647,137.0969,17100.0
2013-08-08 10:20:00,170.19,170.31,170.17,170.27,35500.0,137.0727,137.1694,137.0566,137.1371,35500.0
2013-08-08 10:25:00,170.27,170.33,170.27,170.33,14200.0,137.1371,137.1855,137.1371,137.1855,14200.0
2013-08-08 10:30:00,170.32,170.32,169.98,170.01,31400.0,137.1774,137.1774,136.9036,136.9277,31400.0
2013-08-08 10:35:00,170.01,170.01,169.91,170.0,48800.0,136.9277,136.9277,136.8472,136.9197,48800.0
2013-08-08 10:40:00,169.99,170.0,169.93,169.94,29300.0,136.9116,136.9197,136.8633,136.8714,29300.0
2013-08-08 10:45:00,169.92,170.01,169.83,170.0,32000.0,136.8553,136.9277,136.7828,136.9197,32000.0
2013-08-08 10:50:00,169.98,170.06,169.95,170.06,35100.0,136.9036,136.968,136.8794,136.968,35100.0
2013-08-08 10:55:00,170.05,170.1,170.04,170.07,45900.0,136.96,137.0002,136.9519,136.9761,45900.0
2013-08-08 11:00:00,170.09,170.1,170.0,170.05,27500.0,136.9922,137.0002,136.9197,136.96,27500.0
2013-08-08 11:05:00,170.04,170.09,169.99,170.06,20300.0,136.9519,136.9922,136.9116,136.968,20300.0
2013-08-08 11:10:00,170.08,170.13,170.06,170.07,47900.0,136.9841,137.0244,136.968,136.9761,47900.0
2013-08-08 11:15:00,170.08,170.11,170.02,170.05,28600.0,136.9841,137.0083,136.9358,136.96,28600.0
2013-08-08 11:20:00,170.06,170.18,170.06,170.15,58000.0,136.968,137.0647,136.968,137.0405,58000.0
2013-08-08 11:25:00,170.15,170.22,170.11,170.22,26300.0,137.0405,137.0969,137.0083,137.0969,26300.0
2013-08-08 11:30:00,170.23,170.29,170.18,170.29,44400.0,137.1049,137.1533,137.0647,137.1533,44400.0
2013-08-08 11:35:00,170.29,170.32,170.24,170.29,32500.0,137.1533,137.1774,137.113,137.1533,32500.0
2013-08-08 11:40:00,170.32,170.33,170.22,170.25,9700.0,137.1774,137.1855,137.0969,137.121,9700.0
2013-08-08 11:45:00,170.24,170.29,170.23,170.26,169500.0,137.113,137.1533,137.1049,137.1291,169500.0
2013-08-08 11:50:00,170.29,170.32,170.28,170.3,21300.0,137.1533,137.1774,137.1452,137.1613,21300.0
2013-08-08 11:55:00,170.31,170.4,170.31,170.38,40300.0,137.1694,137.2419,137.1694,137.2257,40300.0
2013-08-08 12:00:00,170.38,170.52,170.38,170.5,53100.0,137.2257,137.3385,137.2257,137.3224,53100.0
2013-08-08 12:05:00,170.51,170.55,170.47,170.49,31000.0,137.3304,137.3627,137.2982,137.3143,31000.0
2013-08-08 12:10:00,170.49,170.62,170.49,170.61,26700.0,137.3143,137.419,137.3143,137.411,26700.0
2013-08-08 12:15:00,170.63,170.75,170.62,170.71,73700.0,137.4271,137.5237,137.419,137.4915,73700.0
2013-08-08 12:20:00,170.71,170.77,170.67,170.68,21400.0,137.4915,137.5399,137.4593,137.4674,21400.0
2013-08-08 12:25:00,170.67,170.75,170.66,170.73,64100.0,137.4593,137.5237,137.4513,137.5076,64100.0
2013-08-08 12:30:00,170.73,170.84,170.71,170.81,34100.0,137.5076,137.5962,137.4915,137.5721,34100.0
2013-08-08 12:35:00,170.83,170.86,170.82,170.85,29900.0,137.5882,137.6123,137.5801,137.6043,29900.0
2013-08-08 12:40:00,170.84,170.96,170.84,170.92,30700.0,137.5962,137.6929,137.5962,137.6607,30700.0
2013-08-08 12:45:00,170.92,170.94,170.88,170.89,11900.0,137.6607,137.6768,137.6284,137.6365,11900.0
2013-08-08 12:50:00,170.88,170.92,170.86,170.88,19900.0,137.6284,137.6607,137.6123,137.6284,19900.0
2013-08-08 12:55:00,170.87,170.88,170.84,170.87,11000.0,137.6204,137.6284,137.5962,137.6204,11000.0
2013-08-08 13:00:00,170.87,170.99,170.87,170.99,29900.0,137.6204,137.717,137.6204,137.717,29900.0
2013-08-08 13:05:00,170.99,171.04,170.91,170.93,46100.0,137.717,137.7573,137.6526,137.6687,46100.0
2013-08-08 13:10:00,170.9,170.92,170.84,170.86,14200.0,137.6446,137.6607,137.5962,137.6123,14200.0
2013-08-08 13:15:00,170.86,170.89,170.82,170.82,17400.0,137.6123,137.6365,137.5801,137.5801,17400.0
2013-08-08 13:20:00,170.83,170.92,170.81,170.9,21600.0,137.5882,137.6607,137.5721,137.6446,21600.0
2013-08-08 13:25:00,170.9,170.91,170.86,170.88,17300.0,137.6446,137.6526,137.6123,137.6284,17300.0
2013-08-08 13:30:00,170.9,170.95,170.87,170.89,28100.0,137.6446,137.6848,137.6204,137.6365,28100.0
2013-08-08 13:35:00,170.91,170.91,170.84,170.85,9900.0,137.6526,137.6526,137.5962,137.6043,9900.0
2013-08-08 13:40:00,170.84,170.84,170.79,170.84,12000.0,137.5962,137.5962,137.556,137.5962,12000.0
2013-08-08 13:45:00,170.83,170.89,170.81,170.87,28000.0,137.5882,137.6365,137.5721,137.6204,28000.0
2013-08-08 13:50:00,170.86,170.95,170.82,170.93,42800.0,137.6123,137.6848,137.5801,137.6687,42800.0
2013-08-08 13:55:00,170.95,170.95,170.88,170.94,18700.0,137.6848,137.6848,137.6284,137.6768,18700.0
2013-08-08 14:00:00,170.95,171.01,170.93,170.93,17000.0,137.6848,137.7332,137.6687,137.6687,17000.0
2013-08-08 14:05:00,170.95,170.96,170.89,170.9,14500.0,137.6848,137.6929,137.6365,137.6446,14500.0
2013-08-08 14:10:00,170.91,170.95,170.88,170.92,15200.0,137.6526,137.6848,137.6284,137.6607,15200.0
2013-08-08 14:15:00,170.92,170.94,170.9,170.91,17500.0,137.6607,137.6768,137.6446,137.6526,17500.0
2013-08-08 14:20:00,170.91,170.96,170.91,170.94,16500.0,137.6526,137.6929,137.6526,137.6768,16500.0
2013-08-08 14:25:00,170.93,171.03,170.92,171.02,16300.0,137.6687,137.7493,137.6607,137.7412,16300.0
2013-08-08 14:30:00,171.03,171.07,170.92,170.93,24600.0,137.7493,137.7815,137.6607,137.6687,24600.0
2013-08-08 14:35:00,170.94,170.98,170.91,170.98,19200.0,137.6768,137.709,137.6526,137.709,19200.0
2013-08-08 14:40:00,171.01,171.01,170.95,170.98,15100.0,137.7332,137.7332,137.6848,137.709,15100.0
2013-08-08 14:45:00,170.97,171.02,170.96,170.96,31700.0,137.7009,137.7412,137.6929,137.6929,31700.0
2013-08-08 14:50:00,170.96,170.97,170.83,170.86,26400.0,137.6929,137.7009,137.5882,137.6123,26400.0
2013-08-08 14:55:00,170.85,170.91,170.84,170.91,30000.0,137.6043,137.6526,137.5962,137.6526,30000.0
2013-08-08 15:00:00,170.91,170.95,170.89,170.9,14100.0,137.6526,137.6848,137.6365,137.6446,14100.0
2013-08-08 15:05:00,170.93,170.97,170.86,170.95,48000.0,137.6687,137.7009,137.6123,137.6848,48000.0
2013-08-08 15:10:00,170.95,170.95,170.82,170.89,35600.0,137.6848,137.6848,137.5801,137.6365,35600.0
2013-08-08 15:15:00,170.87,170.93,170.83,170.83,36500.0,137.6204,137.6687,137.5882,137.5882,36500.0
2013-08-08 15:20:00,170.83,170.85,170.78,170.82,18500.0,137.5882,137.6043,137.5479,137.5801,18500.0
2013-08-08 15:25:00,170.84,170.88,170.78,170.88,44200.0,137.5962,137.6284,137.5479,137.6284,44200.0
2013-08-08 15:30:00,170.88,170.9,170.86,170.89,24000.0,137.6284,137.6446,137.6123,137.6365,24000.0
2013-08-08 15:35:00,170.89,170.91,170.82,170.91,39000.0,137.6365,137.6526,137.5801,137.6526,39000.0
2013-08-08 15:40:00,170.91,170.97,170.91,170.92,21400.0,137.6526,137.7009,137.6526,137.6607,21400.0
2013-08-08 15:45:00,170.9,170.93,170.88,170.93,31300.0,137.6446,137.6687,137.6284,137.6687,31300.0
2013-08-08 15:50:00,170.91,170.91,170.78,170.8,42900.0,137.6526,137.6526,137.5479,137.564,42900.0
2013-08-08 15:55:00,170.8,170.85,170.69,170.7,164100.0,137.564,137.6043,137.4754,137.4835,164100.0
2013-08-09 09:30:00,170.48,170.58,170.43,170.58,54500.0,137.3063,137.3868,137.266,137.3868,54500.0
2013-08-09 09:35:00,170.6,170.78,170.6,170.73,72100.0,137.4029,137.5479,137.4029,137.5076,72100.0
2013-08-09 09:40:00,170.73,170.88,170.69,170.82,56900.0,137.5076,137.6284,137.4754,137.5801,56900.0
2013-08-09 09:45:00,170.88,170.99,170.87,170.94,44000.0,137.6284,137.717,137.6204,137.6768,44000.0
2013-08-09 09:50:00,170.95,170.97,170.8,170.83,14800.0,137.6848,137.7009,137.564,137.5882,14800.0
2013-08-09 09:55:00,170.82,170.91,170.79,170.88,46200.0,137.5801,137.6526,137.556,137.6284,46200.0
2013-08-09 10:00:00,170.88,170.93,170.79,170.83,51800.0,137.6284,137.6687,137.556,137.5882,51800.0
2013-08-09 10:05:00,170.83,170.85,170.5,170.63,97300.0,137.5882,137.6043,137.3224,137.4271,97300.0
2013-08-09 10:10:00,170.64,170.66,170.55,170.63,38700.0,137.4351,137.4513,137.3627,137.4271,38700.0
2013-08-09 10:15:00,170.66,170.67,170.45,170.47,50300.0,137.4513,137.4593,137.2821,137.2982,50300.0
2013-08-09 10:20:00,170.46,170.46,170.3,170.41,47500.0,137.2902,137.2902,137.1613,137.2499,47500.0
2013-08-09 10:25:00,170.41,170.49,170.35,170.43,36500.0,137.2499,137.3143,137.2016,137.266,36500.0
2013-08-09 10:30:00,170.42,170.52,170.41,170.46,13900.0,137.258,137.3385,137.2499,137.2902,13900.0
2013-08-09 10:35:00,170.46,170.53,170.35,170.5,15500.0,137.2902,137.3466,137.2016,137.3224,15500.0
2013-08-09 10:40:00,170.48,170.62,170.47,170.62,28900.0,137.3063,137.419,137.2982,137.419,28900.0
2013-08-09 10:45:00,170.63,170.65,170.52,170.52,32800.0,137.4271,137.4432,137.3385,137.3385,32800.0
2013-08-09 10:50:00,170.55,170.57,170.32,170.33,28800.0,137.3627,137.3788,137.1774,137.1855,28800.0
2013-08-09 10:55:00,170.33,170.36,170.22,170.27,37000.0,137.1855,137.2096,137.0969,137.1371,37000.0
2013-08-09 11:00:00,170.26,170.26,170.06,170.1,64800.0,137.1291,137.1291,136.968,137.0002,64800.0
2013-08-09 11:05:00,170.07,170.12,169.97,170.11,62600.0,136.9761,137.0163,136.8955,137.0083,62600.0
2013-08-09 11:10:00,170.1,170.16,170.06,170.13,27300.0,137.0002,137.0486,136.968,137.0244,27300.0
2013-08-09 11:15:00,170.12,170.15,170.03,170.09,19600.0,137.0163,137.0405,136.9438,136.9922,19600.0
2013-08-09 11:20:00,170.08,170.09,169.85,169.88,67100.0,136.9841,136.9922,136.7989,136.823,67100.0
2013-08-09 11:25:00,169.85,169.85,169.63,169.78,29000.0,136.7989,136.7989,136.6217,136.7425,29000.0
2013-08-09 11:30:00,169.76,169.83,169.75,169.81,7300.0,136.7264,136.7828,136.7183,136.7667,7300.0
2013-08-09 11:35:00,169.81,169.93,169.81,169.93,27700.0,136.7667,136.8633,136.7667,136.8633,27700.0
2013-08-09 11:40:00,169.92,169.95,169.86,169.87,38900.0,136.8553,136.8794,136.8069,136.815,38900.0
2013-08-09 11:45:00,169.87,170.07,169.87,170.06,237800.0,136.815,136.9761,136.815,136.968,237800.0
2013-08-09 11:50:00,170.06,170.11,170.03,170.04,55600.0,136.968,137.0083,136.9438,136.9519,55600.0
2013-08-09 11:55:00,170.03,170.13,170.03,170.05,56300.0,136.9438,137.0244,136.9438,136.96,56300.0
2013-08-09 12:00:00,170.05,170.06,170.0,170.01,71500.0,136.96,136.968,136.9197,136.9277,71500.0
2013-08-09 12:05:00,170.01,170.02,169.91,169.98,80100.0,136.9277,136.9358,136.8472,136.9036,80100.0
2013-08-09 12:10:00,170.0,170.2,169.99,170.15,39200.0,136.9197,137.0808,136.9116,137.0405,39200.0
2013-08-09 12:15:00,170.12,170.17,170.11,170.11,11800.0,137.0163,137.0566,137.0083,137.0083,11800.0
2013-08-09 12:20:00,170.11,170.26,170.11,170.12,14300.0,137.0083,137.1291,137.0083,137.0163,14300.0
2013-08-09 12:25:00,170.13,170.21,170.13,170.21,12400.0,137.0244,137.0888,137.0244,137.0888,12400.0
2013-08-09 12:30:00,170.21,170.33,170.21,170.32,53400.0,137.0888,137.1855,137.0888,137.1774,53400.0
2013-08-09 12:35:00,170.34,170.44,170.33,170.42,24800.0,137.1935,137.2741,137.1855,137.258,24800.0
2013-08-09 12:40:00,170.45,170.46,170.4,170.4,20800.0,137.2821,137.2902,137.2419,137.2419,20800.0
2013-08-09 12:45:00,170.38,170.42,170.38,170.42,9100.0,137.2257,137.258,137.2257,137.258,9100.0
2013-08-09 12:50:00,170.43,170.43,170.37,170.37,16200.0,137.266,137.266,137.2177,137.2177,16200.0
2013-08-09 12:55:00,170.35,170.37,170.3,170.3,46800.0,137.2016,137.2177,137.1613,137.1613,46800.0
2013-08-09 13:00:00,170.32,170.33,170.27,170.28,23300.0,137.1774,137.1855,137.1371,137.1452,23300.0
2013-08-09 13:05:00,170.27,170.31,170.25,170.3,67000.0,137.1371,137.1694,137.121,137.1613,67000.0
2013-08-09 13:10:00,170.32,170.38,170.3,170.31,27800.0,137.1774,137.2257,137.1613,137.1694,27800.0
2013-08-09 13:15:00,170.33,170.38,170.32,170.36,17300.0,137.1855,137.2257,137.1774,137.2096,17300.0
2013-08-09 13:20:00,170.38,170.47,170.36,170.44,40600.0,137.2257,137.2982,137.2096,137.2741,40600.0
2013-08-09 13:25:00,170.44,170.56,170.43,170.54,27200.0,137.2741,137.3707,137.266,137.3546,27200.0
2013-08-09 13:30:00,170.55,170.59,170.53,170.55,26200.0,137.3627,137.3949,137.3466,137.3627,26200.0
2013-08-09 13:35:00,170.55,170.56,170.53,170.54,14500.0,137.3627,137.3707,137.3466,137.3546,14500.0
2013-08-09 13:40:00,170.54,170.58,170.53,170.55,16800.0,137.3546,137.3868,137.3466,137.3627,16800.0
2013-08-09 13:45:00,170.54,170.56,170.41,170.44,29400.0,137.3546,137.3707,137.2499,137.2741,29400.0
2013-08-09 13:50:00,170.43,170.53,170.43,170.53,26000.0,137.266,137.3466,137.266,137.3466,26000.0
2013-08-09 13:55:00,170.53,170.57,170.42,170.43,14600.0,137.3466,137.3788,137.258,137.266,14600.0
2013-08-09 14:00:00,170.42,170.51,170.38,170.47,10700.0,137.258,137.3304,137.2257,137.2982,10700.0
2013-08-09 14:05:00,170.44,170.46,170.29,170.32,18300.0,137.2741,137.2902,137.1533,137.1774,18300.0
2013-08-09 14:10:00,170.29,170.41,170.29,170.4,4300.0,137.1533,137.2499,137.1533,137.2419,4300.0
2013-08-09 14:15:00,170.38,170.46,170.25,170.42,17100.0,137.2257,137.2902,137.121,137.258,17100.0
2013-08-09 14:20:00,170.4,170.49,170.4,170.46,13700.0,137.2419,137.3143,137.2419,137.2902,13700.0
2013-08-09 14:25:00,170.47,170.48,170.39,170.43,10300.0,137.2982,137.3063,137.2338,137.266,10300.0
2013-08-09 14:30:00,170.44,170.51,170.35,170.39,25300.0,137.2741,137.3304,137.2016,137.2338,25300.0
2013-08-09 14:35:00,170.35,170.36,170.19,170.19,20000.0,137.2016,137.2096,137.0727,137.0727,20000.0
2013-08-09 14:40:00,170.19,170.28,170.19,170.27,15400.0,137.0727,137.1452,137.0727,137.1371,15400.0
2013-08-09 14:45:00,170.27,170.35,170.2,170.35,16700.0,137.1371,137.2016,137.0808,137.2016,16700.0
2013-08-09 14:50:00,170.37,170.38,170.31,170.33,15700.0,137.2177,137.2257,137.1694,137.1855,15700.0
2013-08-09 14:55:00,170.32,170.34,170.25,170.34,6100.0,137.1774,137.1935,137.121,137.1935,6100.0
2013-08-09 15:00:00,170.39,170.41,170.29,170.38,10200.0,137.2338,137.2499,137.1533,137.2257,10200.0
2013-08-09 15:05:00,170.35,170.37,170.29,170.33,12100.0,137.2016,137.2177,137.1533,137.1855,12100.0
2013-08-09 15:10:00,170.31,170.36,170.23,170.31,14800.0,137.1694,137.2096,137.1049,137.1694,14800.0
2013-08-09 15:15:00,170.3,170.38,170.3,170.37,6800.0,137.1613,137.2257,137.1613,137.2177,6800.0
2013-08-09 15:20:00,170.39,170.45,170.33,170.38,28800.0,137.2338,137.2821,137.1855,137.2257,28800.0
2013-08-09 15:25:00,170.36,170.44,170.28,170.3,29500.0,137.2096,137.2741,137.1452,137.1613,29500.0
2013-08-09 15:30:00,170.31,170.31,170.21,170.21,34200.0,137.1694,137.1694,137.0888,137.0888,34200.0
2013-08-09 15:35:00,170.21,170.3,170.18,170.27,11000.0,137.0888,137.1613,137.0647,137.1371,11000.0
2013-08-09 15:40:00,170.29,170.33,170.21,170.21,18600.0,137.1533,137.1855,137.0888,137.0888,18600.0
2013-08-09 15:45:00,170.22,170.26,170.13,170.17,20200.0,137.0969,137.1291,137.0244,137.0566,20200.0
2013-08-09 15:50:00,170.16,170.16,170.08,170.09,14600.0,137.0486,137.0486,136.9841,136.9922,14600.0
2013-08-09 15:55:00,170.09,170.27,170.09,170.22,112300.0,136.9922,137.1371,136.9922,137.0969,112300.0
2013-08-12 09:30:00,169.35,169.47,169.28,169.43,83600.0,136.3962,136.4928,136.3398,136.4606,83600.0
2013-08-12 09:35:00,169.48,169.72,169.48,169.67,84900.0,136.5009,136.6942,136.5009,136.6539,84900.0
2013-08-12 09:40:00,169.74,169.8,169.72,169.79,45600.0,136.7103,136.7586,136.6942,136.7506,45600.0
2013-08-12 09:45:00,169.8,169.89,169.7,169.75,48200.0,136.7586,136.8311,136.6781,136.7183,48200.0
2013-08-12 09:50:00,169.81,169.93,169.77,169.86,36300.0,136.7667,136.8633,136.7344,136.8069,36300.0
2013-08-12 09:55:00,169.85,169.89,169.8,169.8,25900.0,136.7989,136.8311,136.7586,136.7586,25900.0
2013-08-12 10:00:00,169.81,170.01,169.8,169.84,62800.0,136.7667,136.9277,136.7586,136.7908,62800.0
2013-08-12 10:05:00,169.83,169.94,169.82,169.9,44600.0,136.7828,136.8714,136.7747,136.8391,44600.0
2013-08-12 10:10:00,169.92,170.08,169.92,170.03,63800.0,136.8553,136.9841,136.8553,136.9438,63800.0
2013-08-12 10:15:00,170.06,170.07,169.84,169.91,56500.0,136.968,136.9761,136.7908,136.8472,56500.0
2013-08-12 10:20:00,169.93,169.93,169.83,169.93,14200.0,136.8633,136.8633,136.7828,136.8633,14200.0
2013-08-12 10:25:00,169.93,169.99,169.81,169.82,20300.0,136.8633,136.9116,136.7667,136.7747,20300.0
2013-08-12 10:30:00,169.85,169.96,169.83,169.94,25900.0,136.7989,136.8875,136.7828,136.8714,25900.0
2013-08-12 10:35:00,169.96,170.11,169.92,170.03,73000.0,136.8875,137.0083,136.8553,136.9438,73000.0
2013-08-12 10:40:00,170.01,170.15,170.01,170.12,25100.0,136.9277,137.0405,136.9277,137.0163,25100.0
2013-08-12 10:45:00,170.12,170.14,170.01,170.01,42700.0,137.0163,137.0324,136.9277,136.9277,42700.0
2013-08-12 10:50:00,170.03,170.08,170.01,170.03,35000.0,136.9438,136.9841,136.9277,136.9438,35000.0
2013-08-12 10:55:00,170.04,170.17,170.02,170.15,37400.0,136.9519,137.0566,136.9358,137.0405,37400.0
2013-08-12 11:00:00,170.12,170.21,170.11,170.12,38900.0,137.0163,137.0888,137.0083,137.0163,38900.0
2013-08-12 11:05:00,170.14,170.14,169.99,169.99,47000.0,137.0324,137.0324,136.9116,136.9116,47000.0
2013-08-12 11:10:00,170.02,170.02,169.96,169.98,7000.0,136.9358,136.9358,136.8875,136.9036,7000.0
2013-08-12 11:15:00,170.0,170.09,170.0,170.08,37400.0,136.9197,136.9922,136.9197,136.9841,37400.0
2013-08-12 11:20:00,170.06,170.16,170.04,170.09,20700.0,136.968,137.0486,136.9519,136.9922,20700.0
2013-08-12 11:25:00,170.08,170.17,170.07,170.12,13500.0,136.9841,137.0566,136.9761,137.0163,13500.0
2013-08-12 11:30:00,170.13,170.2,170.12,170.13,27000.0,137.0244,137.0808,137.0163,137.0244,27000.0
2013-08-12 11:35:00,170.13,170.14,170.07,170.1,15000.0,137.0244,137.0324,136.9761,137.0002,15000.0
2013-08-12 11:40:00,170.13,170.16,170.1,170.15,10900.0,137.0244,137.0486,137.0002,137.0405,10900.0
2013-08-12 11:45:00,170.13,170.14,169.98,169.98,86900.0,137.0244,137.0324,136.9036,136.9036,86900.0
2013-08-12 11:50:00,170.0,170.02,169.94,169.97,16000.0,136.9197,136.9358,136.8714,136.8955,16000.0
2013-08-12 11:55:00,169.97,170.0,169.94,170.0,14300.0,136.8955,136.9197,136.8714,136.9197,14300.0
2013-08-12 12:00:00,170.01,170.01,169.94,169.96,18500.0,136.9277,136.9277,136.8714,136.8875,18500.0
2013-08-12 12:05:00,169.96,169.98,169.94,169.95,9700.0,136.8875,136.9036,136.8714,136.8794,9700.0
2013-08-12 12:10:00,169.95,169.95,169.86,169.91,22900.0,136.8794,136.8794,136.8069,136.8472,22900.0
2013-08-12 12:15:00,169.89,169.98,169.89,169.97,9500.0,136.8311,136.9036,136.8311,136.8955,9500.0
2013-08-12 12:20:00,169.96,169.99,169.95,169.95,13500.0,136.8875,136.9116,136.8794,136.8794,13500.0
2013-08-12 12:25:00,169.94,169.96,169.81,169.83,10400.0,136.8714,136.8875,136.7667,136.7828,10400.0
2013-08-12 12:30:00,169.8,169.84,169.71,169.83,13500.0,136.7586,136.7908,136.6861,136.7828,13500.0
2013-08-12 12:35:00,169.8,169.83,169.75,169.75,12100.0,136.7586,136.7828,136.7183,136.7183,12100.0
2013-08-12 12:40:00,169.74,169.88,169.74,169.84,24800.0,136.7103,136.823,136.7103,136.7908,24800.0
2013-08-12 12:45:00,169.8,169.88,169.78,169.86,16800.0,136.7586,136.823,136.7425,136.8069,16800.0
2013-08-12 12:50:00,169.85,169.93,169.83,169.93,18000.0,136.7989,136.8633,136.7828,136.8633,18000.0
2013-08-12 12:55:00,169.94,169.97,169.89,169.97,9100.0,136.8714,136.8955,136.8311,136.8955,9100.0
2013-08-12 13:00:00,169.97,170.03,169.89,169.9,34300.0,136.8955,136.9438,136.8311,136.8391,34300.0
2013-08-12 13:05:00,169.9,169.93,169.85,169.88,17500.0,136.8391,136.8633,136.7989,136.823,17500.0
2013-08-12 13:10:00,169.87,169.91,169.82,169.85,26900.0,136.815,136.8472,136.7747,136.7989,26900.0
2013-08-12 13:15:00,169.81,169.85,169.71,169.83,16900.0,136.7667,136.7989,136.6861,136.7828,16900.0
2013-08-12 13:20:00,169.85,169.92,169.81,169.88,9700.0,136.7989,136.8553,136.7667,136.823,9700.0
2013-08-12 13:25:00,169.86,169.87,169.83,169.87,11800.0,136.8069,136.815,136.7828,136.815,11800.0
2013-08-12 13:30:00,169.87,169.93,169.84,169.93,12500.0,136.815,136.8633,136.7908,136.8633,12500.0
2013-08-12 13:35:00,169.93,169.98,169.85,169.89,13600.0,136.8633,136.9036,136.7989,136.8311,13600.0
2013-08-12 13:40:00,169.89,169.94,169.88,169.93,13100.0,136.8311,136.8714,136.823,136.8633,13100.0
2013-08-12 13:45:00,169.94,169.94,169.76,169.77,15200.0,136.8714,136.8714,136.7264,136.7344,15200.0
2013-08-12 13:50:00,169.77,169.77,169.65,169.73,32100.0,136.7344,136.7344,136.6378,136.7022,32100.0
2013-08-12 13:55:00,169.72,169.73,169.68,169.72,10800.0,136.6942,136.7022,136.662,136.6942,10800.0
2013-08-12 14:00:00,169.73,169.78,169.69,169.75,7300.0,136.7022,136.7425,136.67,136.7183,7300.0
2013-08-12 14:05:00,169.76,169.81,169.72,169.78,11200.0,136.7264,136.7667,136.6942,136.7425,11200.0
2013-08-12 14:10:00,169.79,169.81,169.74,169.75,8400.0,136.7506,136.7667,136.7103,136.7183,8400.0
2013-08-12 14:15:00,169.74,169.8,169.74,169.8,4600.0,136.7103,136.7586,136.7103,136.7586,4600.0
2013-08-12 14:20:00,169.79,169.82,169.78,169.82,6700.0,136.7506,136.7747,136.7425,136.7747,6700.0
2013-08-12 14:25:00,169.82,169.83,169.75,169.76,7200.0,136.7747,136.7828,136.7183,136.7264,7200.0
2013-08-12 14:30:00,169.78,169.79,169.7,169.72,15200.0,136.7425,136.7506,136.6781,136.6942,15200.0
2013-08-12 14:35:00,169.71,169.76,169.7,169.76,10500.0,136.6861,136.7264,136.6781,136.7264,10500.0
2013-08-12 14:40:00,169.76,169.78,169.72,169.77,10600.0,136.7264,136.7425,136.6942,136.7344,10600.0
2013-08-12 14:45:00,169.77,169.85,169.76,169.85,14800.0,136.7344,136.7989,136.7264,136.7989,14800.0
2013-08-12 14:50:00,169.87,169.87,169.79,169.84,7500.0,136.815,136.815,136.7506,136.7908,7500.0
2013-08-12 14:55:00,169.83,169.88,169.79,169.88,21700.0,136.7828,136.823,136.7506,136.823,21700.0
2013-08-12 15:00:00,169.89,169.9,169.8,169.83,21600.0,136.8311,136.8391,136.7586,136.7828,21600.0
2013-08-12 15:05:00,169.85,169.86,169.79,169.82,13200.0,136.7989,136.8069,136.7506,136.7747,13200.0
2013-08-12 15:10:00,169.84,169.99,169.84,169.97,51500.0,136.7908,136.9116,136.7908,136.8955,51500.0
2013-08-12 15:15:00,169.98,169.99,169.92,169.93,12100.0,136.9036,136.9116,136.8553,136.8633,12100.0
2013-08-12 15:20:00,169.94,170.03,169.92,170.0,30500.0,136.8714,136.9438,136.8553,136.9197,30500.0
2013-08-12 15:25:00,170.03,170.03,169.95,169.95,17200.0,136.9438,136.9438,136.8794,136.8794,17200.0
2013-08-12 15:30:00,169.97,170.01,169.94,169.97,12200.0,136.8955,136.9277,136.8714,136.8955,12200.0
2013-08-12 15:35:00,169.98,170.06,169.98,170.04,13900.0,136.9036,136.968,136.9036,136.9519,13900.0
2013-08-12 15:40:00,170.04,170.09,170.01,170.03,42000.0,136.9519,136.9922,136.9277,136.9438,42000.0
2013-08-12 15:45:00,170.03,170.13,170.02,170.03,43800.0,136.9438,137.0244,136.9358,136.9438,43800.0
2013-08-12 15:50:00,170.03,170.06,169.96,170.01,28400.0,136.9438,136.968,136.8875,136.9277,28400.0
2013-08-12 15:55:00,169.99,170.06,169.94,170.02,83900.0,136.9116,136.968,136.8714,136.9358,83900.0
2013-08-13 09:30:00,170.28,170.37,170.17,170.37,73400.0,137.1452,137.2177,137.0566,137.2177,73400.0
2013-08-13 09:35:00,170.37,170.4,170.15,170.15,67400.0,137.2177,137.2419,137.0405,137.0405,67400.0
2013-08-13 09:40:00,170.14,170.17,170.03,170.15,32500.0,137.0324,137.0566,136.9438,137.0405,32500.0
2013-08-13 09:45:00,170.12,170.23,170.1,170.16,15800.0,137.0163,137.1049,137.0002,137.0486,15800.0
2013-08-13 09:50:00,170.15,170.17,169.97,169.99,40200.0,137.0405,137.0566,136.8955,136.9116,40200.0
2013-08-13 09:55:00,170.02,170.02,169.89,170.0,11100.0,136.9358,136.9358,136.8311,136.9197,11100.0
2013-08-13 10:00:00,170.0,170.0,169.62,169.62,41900.0,136.9197,136.9197,136.6136,136.6136,41900.0
2013-08-13 10:05:00,169.62,169.62,169.46,169.58,31400.0,136.6136,136.6136,136.4848,136.5814,31400.0
2013-08-13 10:10:00,169.57,169.62,169.49,169.57,24200.0,136.5734,136.6136,136.5089,136.5734,24200.0
2013-08-13 10:15:00,169.55,169.57,169.3,169.46,43500.0,136.5573,136.5734,136.3559,136.4848,43500.0
2013-08-13 10:20:00,169.48,169.53,169.41,169.47,14500.0,136.5009,136.5411,136.4445,136.4928,14500.0
2013-08-13 10:25:00,169.5,169.58,169.42,169.57,9600.0,136.517,136.5814,136.4525,136.5734,9600.0
2013-08-13 10:30:00,169.51,169.56,169.42,169.51,27700.0,136.525,136.5653,136.4525,136.525,27700.0
2013-08-13 10:35:00,169.51,169.6,169.47,169.6,35300.0,136.525,136.5975,136.4928,136.5975,35300.0
2013-08-13 10:40:00,169.62,169.7,169.58,169.68,27100.0,136.6136,136.6781,136.5814,136.662,27100.0
2013-08-13 10:45:00,169.7,169.7,169.59,169.66,30800.0,136.6781,136.6781,136.5895,136.6458,30800.0
2013-08-13 10:50:00,169.67,169.68,169.44,169.44,32700.0,136.6539,136.662,136.4687,136.4687,32700.0
2013-08-13 10:55:00,169.43,169.56,169.37,169.55,19700.0,136.4606,136.5653,136.4123,136.5573,19700.0
2013-08-13 11:00:00,169.53,169.7,169.5,169.68,12900.0,136.5411,136.6781,136.517,136.662,12900.0
2013-08-13 11:05:00,169.69,169.71,169.61,169.7,22600.0,136.67,136.6861,136.6056,136.6781,22600.0
2013-08-13 11:10:00,169.72,169.72,169.65,169.68,10200.0,136.6942,136.6942,136.6378,136.662,10200.0
2013-08-13 11:15:00,169.67,169.75,169.6,169.74,12500.0,136.6539,136.7183,136.5975,136.7103,12500.0
2013-08-13 11:20:00,169.74,169.85,169.72,169.83,15400.0,136.7103,136.7989,136.6942,136.7828,15400.0
2013-08-13 11:25:00,169.82,169.86,169.81,169.86,23300.0,136.7747,136.8069,136.7667,136.8069,23300.0
2013-08-13 11:30:00,169.86,169.98,169.86,169.96,22400.0,136.8069,136.9036,136.8069,136.8875,22400.0
2013-08-13 11:35:00,169.97,169.97,169.87,169.88,8100.0,136.8955,136.8955,136.815,136.823,8100.0
2013-08-13 11:40:00,169.89,169.91,169.83,169.88,15200.0,136.8311,136.8472,136.7828,136.823,15200.0
2013-08-13 11:45:00,169.9,169.95,169.9,169.92,17600.0,136.8391,136.8794,136.8391,136.8553,17600.0
2013-08-13 11:50:00,169.92,169.94,169.85,169.86,5000.0,136.8553,136.8714,136.7989,136.8069,5000.0
2013-08-13 11:55:00,169.87,169.89,169.85,169.85,10200.0,136.815,136.8311,136.7989,136.7989,10200.0
2013-08-13 12:00:00,169.85,169.85,169.76,169.79,8500.0,136.7989,136.7989,136.7264,136.7506,8500.0
2013-08-13 12:05:00,169.79,169.82,169.77,169.82,36200.0,136.7506,136.7747,136.7344,136.7747,36200.0
2013-08-13 12:10:00,169.83,169.91,169.83,169.9,13500.0,136.7828,136.8472,136.7828,136.8391,13500.0
2013-08-13 12:15:00,169.91,170.06,169.88,170.03,18000.0,136.8472,136.968,136.823,136.9438,18000.0
2013-08-13 12:20:00,170.07,170.13,170.05,170.07,13900.0,136.9761,137.0244,136.96,136.9761,13900.0
2013-08-13 12:25:00,170.1,170.24,170.1,170.22,23500.0,137.0002,137.113,137.0002,137.0969,23500.0
2013-08-13 12:30:00,170.23,170.35,170.23,170.3,13800.0,137.1049,137.2016,137.1049,137.1613,13800.0
2013-08-13 12:35:00,170.29,170.33,170.29,170.32,8200.0,137.1533,137.1855,137.1533,137.1774,8200.0
2013-08-13 12:40:00,170.34,170.42,170.3,170.34,32400.0,137.1935,137.258,137.1613,137.1935,32400.0
2013-08-13 12:45:00,170.35,170.48,170.34,170.43,28000.0,137.2016,137.3063,137.1935,137.266,28000.0
2013-08-13 12:50:00,170.44,170.52,170.44,170.5,20900.0,137.2741,137.3385,137.2741,137.3224,20900.0
2013-08-13 12:55:00,170.51,170.53,170.4,170.42,7900.0,137.3304,137.3466,137.2419,137.258,7900.0
2013-08-13 13:00:00,170.42,170.5,170.39,170.47,36800.0,137.258,137.3224,137.2338,137.2982,36800.0
2013-08-13 13:05:00,170.46,170.53,170.42,170.53,6900.0,137.2902,137.3466,137.258,137.3466,6900.0
2013-08-13 13:10:00,170.51,170.65,170.5,170.62,21600.0,137.3304,137.4432,137.3224,137.419,21600.0
2013-08-13 13:15:00,170.61,170.65,170.57,170.59,4300.0,137.411,137.4432,137.3788,137.3949,4300.0
2013-08-13 13:20:00,170.61,170.72,170.61,170.67,10500.0,137.411,137.4996,137.411,137.4593,10500.0
2013-08-13 13:25:00,170.65,170.8,170.65,170.72,24700.0,137.4432,137.564,137.4432,137.4996,24700.0
2013-08-13 13:30:00,170.72,170.75,170.65,170.65,29400.0,137.4996,137.5237,137.4432,137.4432,29400.0
2013-08-13 13:35:00,170.64,170.65,170.58,170.6,3700.0,137.4351,137.4432,137.3868,137.4029,3700.0
2013-08-13 13:40:00,170.63,170.63,170.54,170.56,48700.0,137.4271,137.4271,137.3546,137.3707,48700.0
2013-08-13 13:45:00,170.56,170.59,170.54,170.58,8000.0,137.3707,137.3949,137.3546,137.3868,8000.0
2013-08-13 13:50:00,170.58,170.6,170.55,170.55,6700.0,137.3868,137.4029,137.3627,137.3627,6700.0
2013-08-13 13:55:00,170.54,170.6,170.54,170.56,10500.0,137.3546,137.4029,137.3546,137.3707,10500.0
2013-08-13 14:00:00,170.57,170.59,170.54,170.55,3000.0,137.3788,137.3949,137.3546,137.3627,3000.0
2013-08-13 14:05:00,170.55,170.6,170.51,170.58,7300.0,137.3627,137.4029,137.3304,137.3868,7300.0
2013-08-13 14:10:00,170.58,170.58,170.53,170.56,7400.0,137.3868,137.3868,137.3466,137.3707,7400.0
2013-08-13 14:15:00,170.57,170.59,170.55,170.58,12300.0,137.3788,137.3949,137.3627,137.3868,12300.0
2013-08-13 14:20:00,170.57,170.68,170.56,170.68,73400.0,137.3788,137.4674,137.3707,137.4674,73400.0
2013-08-13 14:25:00,170.67,170.67,170.6,170.64,15800.0,137.4593,137.4593,137.4029,137.4351,15800.0
2013-08-13 14:30:00,170.64,170.65,170.48,170.5,52000.0,137.4351,137.4432,137.3063,137.3224,52000.0
2013-08-13 14:35:00,170.48,170.49,170.42,170.44,60000.0,137.3063,137.3143,137.258,137.2741,60000.0
2013-08-13 14:40:00,170.43,170.52,170.42,170.5,36300.0,137.266,137.3385,137.258,137.3224,36300.0
2013-08-13 14:45:00,170.52,170.55,170.44,170.47,72800.0,137.3385,137.3627,137.2741,137.2982,72800.0
2013-08-13 14:50:00,170.48,170.53,170.44,170.52,13900.0,137.3063,137.3466,137.2741,137.3385,13900.0
2013-08-13 14:55:00,170.51,170.59,170.46,170.58,28700.0,137.3304,137.3949,137.2902,137.3868,28700.0
2013-08-13 15:00:00,170.57,170.65,170.57,170.6,17300.0,137.3788,137.4432,137.3788,137.4029,17300.0
2013-08-13 15:05:00,170.61,170.63,170.56,170.57,71600.0,137.411,137.4271,137.3707,137.3788,71600.0
2013-08-13 15:10:00,170.58,170.65,170.57,170.58,14600.0,137.3868,137.4432,137.3788,137.3868,14600.0
2013-08-13 15:15:00,170.6,170.6,170.49,170.58,21800.0,137.4029,137.4029,137.3143,137.3868,21800.0
2013-08-13 15:20:00,170.59,170.73,170.58,170.68,42600.0,137.3949,137.5076,137.3868,137.4674,42600.0
2013-08-13 15:25:00,170.66,170.71,170.66,170.68,20500.0,137.4513,137.4915,137.4513,137.4674,20500.0
2013-08-13 15:30:00,170.67,170.7,170.66,170.7,19600.0,137.4593,137.4835,137.4513,137.4835,19600.0
2013-08-13 15:35:00,170.7,170.7,170.59,170.6,31900.0,137.4835,137.4835,137.3949,137.4029,31900.0
2013-08-13 15:40:00,170.6,170.6,170.48,170.52,14300.0,137.4029,137.4029,137.3063,137.3385,14300.0
2013-08-13 15:45:00,170.5,170.56,170.49,170.49,22200.0,137.3224,137.3707,137.3143,137.3143,22200.0
2013-08-13 15:50:00,170.48,170.55,170.45,170.51,41000.0,137.3063,137.3627,137.2821,137.3304,41000.0
2013-08-13 15:55:00,170.5,170.54,170.47,170.52,86600.0,137.3224,137.3546,137.2982,137.3385,86600.0
2013-08-14 09:30:00,170.43,170.68,170.4,170.51,42700.0,137.266,137.4674,137.2419,137.3304,42700.0
2013-08-14 09:35:00,170.53,170.55,170.31,170.48,21900.0,137.3466,137.3627,137.1694,137.3063,21900.0
2013-08-14 09:40:00,170.41,170.41,170.25,170.33,18200.0,137.2499,137.2499,137.121,137.1855,18200.0
2013-08-14 09:45:00,170.3,170.51,170.25,170.44,31900.0,137.1613,137.3304,137.121,137.2741,31900.0
2013-08-14 09:50:00,170.46,170.47,170.29,170.38,20500.0,137.2902,137.2982,137.1533,137.2257,20500.0
2013-08-14 09:55:00,170.47,170.49,170.31,170.47,17400.0,137.2982,137.3143,137.1694,137.2982,17400.0
2013-08-14 10:00:00,170.49,170.55,170.4,170.55,14700.0,137.3143,137.3627,137.2419,137.3627,14700.0
2013-08-14 10:05:00,170.5,170.5,170.28,170.31,10800.0,137.3224,137.3224,137.1452,137.1694,10800.0
2013-08-14 10:10:00,170.31,170.31,170.07,170.15,24500.0,137.1694,137.1694,136.9761,137.0405,24500.0
2013-08-14 10:15:00,170.15,170.19,170.1,170.17,10700.0,137.0405,137.0727,137.0002,137.0566,10700.0
2013-08-14 10:20:00,170.14,170.34,170.11,170.34,9000.0,137.0324,137.1935,137.0083,137.1935,9000.0
2013-08-14 10:25:00,170.33,170.33,170.22,170.22,5300.0,137.1855,137.1855,137.0969,137.0969,5300.0
2013-08-14 10:30:00,170.23,170.33,170.22,170.3,4500.0,137.1049,137.1855,137.0969,137.1613,4500.0
2013-08-14 10:35:00,170.3,170.3,170.1,170.12,6900.0,137.1613,137.1613,137.0002,137.0163,6900.0
2013-08-14 10:40:00,170.12,170.13,169.96,170.01,15800.0,137.0163,137.0244,136.8875,136.9277,15800.0
2013-08-14 10:45:00,170.01,170.01,169.75,169.85,18000.0,136.9277,136.9277,136.7183,136.7989,18000.0
2013-08-14 10:50:00,169.82,169.9,169.78,169.87,17800.0,136.7747,136.8391,136.7425,136.815,17800.0
2013-08-14 10:55:00,169.89,169.98,169.84,169.96,10200.0,136.8311,136.9036,136.7908,136.8875,10200.0
2013-08-14 11:00:00,169.92,169.98,169.85,169.94,18900.0,136.8553,136.9036,136.7989,136.8714,18900.0
2013-08-14 11:05:00,169.91,170.0,169.91,169.96,16400.0,136.8472,136.9197,136.8472,136.8875,16400.0
2013-08-14 11:10:00,169.96,169.97,169.82,169.86,20400.0,136.8875,136.8955,136.7747,136.8069,20400.0
2013-08-14 11:15:00,169.86,170.02,169.77,169.99,28300.0,136.8069,136.9358,136.7344,136.9116,28300.0
2013-08-14 11:20:00,170.0,170.0,169.94,169.94,7000.0,136.9197,136.9197,136.8714,136.8714,7000.0
2013-08-14 11:25:00,169.93,170.01,169.87,169.96,14400.0,136.8633,136.9277,136.815,136.8875,14400.0
2013-08-14 11:30:00,169.98,170.07,169.98,170.04,18300.0,136.9036,136.9761,136.9036,136.9519,18300.0
2013-08-14 11:35:00,170.03,170.07,169.97,170.05,13300.0,136.9438,136.9761,136.8955,136.96,13300.0
2013-08-14 11:40:00,170.06,170.09,170.03,170.05,11000.0,136.968,136.9922,136.9438,136.96,11000.0
2013-08-14 11:45:00,170.03,170.09,169.9,169.96,9000.0,136.9438,136.9922,136.8391,136.8875,9000.0
2013-08-14 11:50:00,169.99,170.05,169.89,169.89,7400.0,136.9116,136.96,136.8311,136.8311,7400.0
2013-08-14 11:55:00,169.91,169.97,169.76,169.88,15000.0,136.8472,136.8955,136.7264,136.823,15000.0
2013-08-14 12:00:00,169.89,169.96,169.85,169.94,61500.0,136.8311,136.8875,136.7989,136.8714,61500.0
2013-08-14 12:05:00,169.95,170.0,169.89,169.9,68200.0,136.8794,136.9197,136.8311,136.8391,68200.0
2013-08-14 12:10:00,169.92,169.95,169.85,169.93,101200.0,136.8553,136.8794,136.7989,136.8633,101200.0
2013-08-14 12:15:00,169.94,170.04,169.92,170.0,222500.0,136.8714,136.9519,136.8553,136.9197,222500.0
2013-08-14 12:20:00,170.0,170.0,169.85,169.93,36400.0,136.9197,136.9197,136.7989,136.8633,36400.0
2013-08-14 12:25:00,169.91,170.13,169.9,170.13,94500.0,136.8472,137.0244,136.8391,137.0244,94500.0
2013-08-14 12:30:00,170.13,170.16,170.03,170.05,63900.0,137.0244,137.0486,136.9438,136.96,63900.0
2013-08-14 12:35:00,170.06,170.07,169.97,169.97,47800.0,136.968,136.9761,136.8955,136.8955,47800.0
2013-08-14 12:40:00,169.98,170.03,169.95,170.03,54100.0,136.9036,136.9438,136.8794,136.9438,54100.0
2013-08-14 12:45:00,170.02,170.02,169.95,169.99,56200.0,136.9358,136.9358,136.8794,136.9116,56200.0
2013-08-14 12:50:00,169.98,169.98,169.92,169.92,17200.0,136.9036,136.9036,136.8553,136.8553,17200.0
2013-08-14 12:55:00,169.92,169.97,169.9,169.91,49500.0,136.8553,136.8955,136.8391,136.8472,49500.0
2013-08-14 13:00:00,169.91,169.97,169.86,169.96,9700.0,136.8472,136.8955,136.8069,136.8875,9700.0
2013-08-14 13:05:00,170.0,170.04,169.98,170.04,4200.0,136.9197,136.9519,136.9036,136.9519,4200.0
2013-08-14 13:10:00,170.02,170.03,169.89,169.92,232000.0,136.9358,136.9438,136.8311,136.8553,232000.0
2013-08-14 13:15:00,169.91,169.98,169.88,169.97,65300.0,136.8472,136.9036,136.823,136.8955,65300.0
2013-08-14 13:20:00,169.97,169.97,169.9,169.95,91200.0,136.8955,136.8955,136.8391,136.8794,91200.0
2013-08-14 13:25:00,169.95,169.96,169.87,169.89,125800.0,136.8794,136.8875,136.815,136.8311,125800.0
2013-08-14 13:30:00,169.87,169.87,169.59,169.68,51200.0,136.815,136.815,136.5895,136.662,51200.0
2013-08-14 13:35:00,169.68,169.86,169.63,169.75,96300.0,136.662,136.8069,136.6217,136.7183,96300.0
2013-08-14 13:40:00,169.75,169.85,169.74,169.81,18900.0,136.7183,136.7989,136.7103,136.7667,18900.0
2013-08-14 13:45:00,169.72,169.76,169.65,169.7,9500.0,136.6942,136.7264,136.6378,136.6781,9500.0
2013-08-14 13:50:00,169.74,169.84,169.74,169.77,13100.0,136.7103,136.7908,136.7103,136.7344,13100.0
2013-08-14 13:55:00,169.77,169.81,169.67,169.79,16300.0,136.7344,136.7667,136.6539,136.7506,16300.0
2013-08-14 14:00:00,169.78,169.88,169.78,169.86,6300.0,136.7425,136.823,136.7425,136.8069,6300.0
2013-08-14 14:05:00,169.84,169.9,169.83,169.9,9600.0,136.7908,136.8391,136.7828,136.8391,9600.0
2013-08-14 14:10:00,169.89,169.89,169.74,169.77,5900.0,136.8311,136.8311,136.7103,136.7344,5900.0
2013-08-14 14:15:00,169.78,169.8,169.72,169.72,9700.0,136.7425,136.7586,136.6942,136.6942,9700.0
2013-08-14 14:20:00,169.72,169.73,169.61,169.7,11700.0,136.6942,136.7022,136.6056,136.6781,11700.0
2013-08-14 14:25:00,169.7,169.76,169.7,169.72,22400.0,136.6781,136.7264,136.6781,136.6942,22400.0
2013-08-14 14:30:00,169.71,169.85,169.69,169.76,18000.0,136.6861,136.7989,136.67,136.7264,18000.0
2013-08-14 14:35:00,169.73,169.82,169.68,169.82,28500.0,136.7022,136.7747,136.662,136.7747,28500.0
2013-08-14 14:40:00,169.83,169.84,169.74,169.78,7800.0,136.7828,136.7908,136.7103,136.7425,7800.0
2013-08-14 14:45:00,169.8,169.93,169.77,169.88,29700.0,136.7586,136.8633,136.7344,136.823,29700.0
2013-08-14 14:50:00,169.87,169.9,169.79,169.79,42400.0,136.815,136.8391,136.7506,136.7506,42400.0
2013-08-14 14:55:00,169.79,169.86,169.77,169.86,44900.0,136.7506,136.8069,136.7344,136.8069,44900.0
2013-08-14 15:00:00,169.84,169.88,169.74,169.75,20700.0,136.7908,136.823,136.7103,136.7183,20700.0
2013-08-14 15:05:00,169.76,169.85,169.76,169.84,6600.0,136.7264,136.7989,136.7264,136.7908,6600.0
2013-08-14 15:10:00,169.86,170.03,169.84,170.03,18200.0,136.8069,136.9438,136.7908,136.9438,18200.0
2013-08-14 15:15:00,170.02,170.1,169.93,169.95,24600.0,136.9358,137.0002,136.8633,136.8794,24600.0
2013-08-14 15:20:00,169.94,169.97,169.85,169.89,43400.0,136.8714,136.8955,136.7989,136.8311,43400.0
2013-08-14 15:25:00,169.93,169.95,169.88,169.9,23200.0,136.8633,136.8794,136.823,136.8391,23200.0
2013-08-14 15:30:00,169.89,169.9,169.74,169.75,23100.0,136.8311,136.8391,136.7103,136.7183,23100.0
2013-08-14 15:35:00,169.75,169.81,169.72,169.78,25900.0,136.7183,136.7667,136.6942,136.7425,25900.0
2013-08-14 15:40:00,169.8,169.81,169.73,169.78,18500.0,136.7586,136.7667,136.7022,136.7425,18500.0
2013-08-14 15:45:00,169.79,169.81,169.7,169.74,18400.0,136.7506,136.7667,136.6781,136.7103,18400.0
2013-08-14 15:50:00,169.72,169.81,169.72,169.76,16000.0,136.6942,136.7667,136.6942,136.7264,16000.0
2013-08-14 15:55:00,169.76,169.78,169.6,169.63,74100.0,136.7264,136.7425,136.5975,136.6217,74100.0
2013-08-15 09:30:00,168.26,168.26,167.98,168.1,211000.0,135.5183,135.5183,135.2928,135.3894,211000.0
2013-08-15 09:35:00,168.12,168.22,167.97,167.99,68900.0,135.4055,135.4861,135.2847,135.3008,68900.0
2013-08-15 09:40:00,167.99,168.07,167.82,168.03,56500.0,135.3008,135.3652,135.1639,135.333,56500.0
2013-08-15 09:45:00,168.0,168.06,167.67,167.68,53600.0,135.3089,135.3572,135.0431,135.0511,53600.0
2013-08-15 09:50:00,167.67,167.71,167.56,167.56,70200.0,135.0431,135.0753,134.9545,134.9545,70200.0
2013-08-15 09:55:00,167.56,167.56,167.43,167.48,52900.0,134.9545,134.9545,134.8498,134.8901,52900.0
2013-08-15 10:00:00,167.47,167.63,167.42,167.61,61700.0,134.882,135.0109,134.8417,134.9948,61700.0
2013-08-15 10:05:00,167.6,167.6,167.22,167.28,91700.0,134.9867,134.9867,134.6806,134.729,91700.0
2013-08-15 10:10:00,167.23,167.28,167.04,167.14,114200.0,134.6887,134.729,134.5357,134.6162,114200.0
2013-08-15 10:15:00,167.12,167.31,167.08,167.29,52000.0,134.6001,134.7531,134.5679,134.737,52000.0
2013-08-15 10:20:00,167.3,167.43,167.27,167.41,64400.0,134.7451,134.8498,134.7209,134.8337,64400.0
2013-08-15 10:25:00,167.43,167.56,167.38,167.49,64300.0,134.8498,134.9545,134.8095,134.8981,64300.0
2013-08-15 10:30:00,167.5,167.53,167.33,167.47,65900.0,134.9062,134.9303,134.7692,134.882,65900.0
2013-08-15 10:35:00,167.45,167.57,167.45,167.49,35300.0,134.8659,134.9625,134.8659,134.8981,35300.0
2013-08-15 10:40:00,167.52,167.52,167.34,167.43,28800.0,134.9223,134.9223,134.7773,134.8498,28800.0
2013-08-15 10:45:00,167.45,167.47,167.23,167.32,58100.0,134.8659,134.882,134.6887,134.7612,58100.0
2013-08-15 10:50:00,167.3,167.31,167.2,167.28,31700.0,134.7451,134.7531,134.6645,134.729,31700.0
2013-08-15 10:55:00,167.25,167.29,167.1,167.27,36800.0,134.7048,134.737,134.584,134.7209,36800.0
2013-08-15 11:00:00,167.27,167.37,167.26,167.31,32900.0,134.7209,134.8015,134.7129,134.7531,32900.0
2013-08-15 11:05:00,167.34,167.43,167.26,167.42,30800.0,134.7773,134.8498,134.7129,134.8417,30800.0
2013-08-15 11:10:00,167.41,167.61,167.41,167.48,36200.0,134.8337,134.9948,134.8337,134.8901,36200.0
2013-08-15 11:15:00,167.48,167.64,167.48,167.6,28000.0,134.8901,135.0189,134.8901,134.9867,28000.0
2013-08-15 11:20:00,167.6,167.68,167.52,167.68,98900.0,134.9867,135.0511,134.9223,135.0511,98900.0
2013-08-15 11:25:00,167.69,167.76,167.67,167.71,92500.0,135.0592,135.1156,135.0431,135.0753,92500.0
2013-08-15 11:30:00,167.73,167.78,167.7,167.7,39600.0,135.0914,135.1317,135.0672,135.0672,39600.0
2013-08-15 11:35:00,167.69,167.81,167.69,167.8,25000.0,135.0592,135.1558,135.0592,135.1478,25000.0
2013-08-15 11:40:00,167.8,167.83,167.72,167.73,30100.0,135.1478,135.1719,135.0834,135.0914,30100.0
2013-08-15 11:45:00,167.74,167.84,167.74,167.83,21200.0,135.0995,135.18,135.0995,135.1719,21200.0
2013-08-15 11:50:00,167.84,167.85,167.7,167.74,32700.0,135.18,135.1881,135.0672,135.0995,32700.0
2013-08-15 11:55:00,167.74,167.79,167.62,167.62,17800.0,135.0995,135.1397,135.0028,135.0028,17800.0
2013-08-15 12:00:00,167.64,167.69,167.6,167.62,11700.0,135.0189,135.0592,134.9867,135.0028,11700.0
2013-08-15 12:05:00,167.63,167.7,167.54,167.69,22300.0,135.0109,135.0672,134.9384,135.0592,22300.0
2013-08-15 12:10:00,167.7,167.72,167.65,167.69,11200.0,135.0672,135.0834,135.027,135.0592,11200.0
2013-08-15 12:15:00,167.68,167.82,167.66,167.82,20400.0,135.0511,135.1639,135.035,135.1639,20400.0
2013-08-15 12:20:00,167.81,167.85,167.79,167.79,13300.0,135.1558,135.1881,135.1397,135.1397,13300.0
2013-08-15 12:25:00,167.79,167.79,167.72,167.76,11200.0,135.1397,135.1397,135.0834,135.1156,11200.0
2013-08-15 12:30:00,167.78,167.91,167.75,167.75,35700.0,135.1317,135.2364,135.1075,135.1075,35700.0
2013-08-15 12:35:00,167.71,167.71,167.6,167.64,146900.0,135.0753,135.0753,134.9867,135.0189,146900.0
2013-08-15 12:40:00,167.65,167.72,167.61,167.64,24100.0,135.027,135.0834,134.9948,135.0189,24100.0
2013-08-15 12:45:00,167.65,167.67,167.51,167.54,16100.0,135.027,135.0431,134.9142,134.9384,16100.0
2013-08-15 12:50:00,167.55,167.67,167.55,167.67,10900.0,134.9464,135.0431,134.9464,135.0431,10900.0
2013-08-15 12:55:00,167.66,167.67,167.58,167.58,25400.0,135.035,135.0431,134.9706,134.9706,25400.0
2013-08-15 13:00:00,167.53,167.59,167.5,167.5,68900.0,134.9303,134.9786,134.9062,134.9062,68900.0
2013-08-15 13:05:00,167.48,167.48,167.38,167.45,21900.0,134.8901,134.8901,134.8095,134.8659,21900.0
2013-08-15 13:10:00,167.44,167.44,167.17,167.29,33600.0,134.8578,134.8578,134.6404,134.737,33600.0
2013-08-15 13:15:00,167.31,167.37,167.14,167.3,48600.0,134.7531,134.8015,134.6162,134.7451,48600.0
2013-08-15 13:20:00,167.3,167.39,167.2,167.24,29700.0,134.7451,134.8176,134.6645,134.6968,29700.0
2013-08-15 13:25:00,167.22,167.31,167.19,167.25,15100.0,134.6806,134.7531,134.6565,134.7048,15100.0
2013-08-15 13:30:00,167.21,167.37,167.21,167.36,21300.0,134.6726,134.8015,134.6726,134.7934,21300.0
2013-08-15 13:35:00,167.38,167.43,167.3,167.32,13200.0,134.8095,134.8498,134.7451,134.7612,13200.0
2013-08-15 13:40:00,167.35,167.43,167.34,167.43,10700.0,134.7854,134.8498,134.7773,134.8498,10700.0
2013-08-15 13:45:00,167.44,167.51,167.43,167.43,28300.0,134.8578,134.9142,134.8498,134.8498,28300.0
2013-08-15 13:50:00,167.44,167.45,167.31,167.32,31900.0,134.8578,134.8659,134.7531,134.7612,31900.0
2013-08-15 13:55:00,167.33,167.39,167.3,167.32,26500.0,134.7692,134.8176,134.7451,134.7612,26500.0
2013-08-15 14:00:00,167.34,167.4,167.18,167.26,23000.0,134.7773,134.8256,134.6484,134.7129,23000.0
2013-08-15 14:05:00,167.26,167.3,167.11,167.19,22800.0,134.7129,134.7451,134.5921,134.6565,22800.0
2013-08-15 14:10:00,167.23,167.23,166.98,167.02,45900.0,134.6887,134.6887,134.4873,134.5196,45900.0
2013-08-15 14:15:00,167.0,167.15,166.96,167.15,79400.0,134.5035,134.6243,134.4712,134.6243,79400.0
2013-08-15 14:20:00,167.14,167.32,167.09,167.28,37600.0,134.6162,134.7612,134.5759,134.729,37600.0
2013-08-15 14:25:00,167.31,167.5,167.3,167.41,43700.0,134.7531,134.9062,134.7451,134.8337,43700.0
2013-08-15 14:30:00,167.4,167.56,167.4,167.49,21700.0,134.8256,134.9545,134.8256,134.8981,21700.0
2013-08-15 14:35:00,167.49,167.61,167.43,167.46,31800.0,134.8981,134.9948,134.8498,134.8739,31800.0
2013-08-15 14:40:00,167.47,167.54,167.41,167.51,19500.0,134.882,134.9384,134.8337,134.9142,19500.0
2013-08-15 14:45:00,167.52,167.59,167.41,167.42,32900.0,134.9223,134.9786,134.8337,134.8417,32900.0
2013-08-15 14:50:00,167.42,167.47,167.3,167.43,29700.0,134.8417,134.882,134.7451,134.8498,29700.0
2013-08-15 14:55:00,167.42,167.45,167.37,167.38,15800.0,134.8417,134.8659,134.8015,134.8095,15800.0
2013-08-15 15:00:00,167.38,167.42,167.25,167.3,21000.0,134.8095,134.8417,134.7048,134.7451,21000.0
2013-08-15 15:05:00,167.29,167.42,167.27,167.34,22000.0,134.737,134.8417,134.7209,134.7773,22000.0
2013-08-15 15:10:00,167.33,167.35,167.12,167.17,47600.0,134.7692,134.7854,134.6001,134.6404,47600.0
2013-08-15 15:15:00,167.16,167.2,167.06,167.1,29200.0,134.6323,134.6645,134.5518,134.584,29200.0
2013-08-15 15:20:00,167.08,167.17,167.07,167.17,21800.0,134.5679,134.6404,134.5598,134.6404,21800.0
2013-08-15 15:25:00,167.17,167.23,167.11,167.19,12800.0,134.6404,134.6887,134.5921,134.6565,12800.0
2013-08-15 15:30:00,167.19,167.33,167.19,167.22,26200.0,134.6565,134.7692,134.6565,134.6806,26200.0
2013-08-15 15:35:00,167.22,167.3,167.2,167.23,47500.0,134.6806,134.7451,134.6645,134.6887,47500.0
2013-08-15 15:40:00,167.25,167.29,167.17,167.28,21400.0,134.7048,134.737,134.6404,134.729,21400.0
2013-08-15 15:45:00,167.29,167.46,167.29,167.37,23100.0,134.737,134.8739,134.737,134.8015,23100.0
2013-08-15 15:50:00,167.36,167.42,167.3,167.33,29200.0,134.7934,134.8417,134.7451,134.7692,29200.0
2013-08-15 15:55:00,167.32,167.37,167.2,167.22,85700.0,134.7612,134.8015,134.6645,134.6806,85700.0
2013-08-16 09:30:00,166.92,167.01,166.85,166.87,75400.0,134.439,134.5115,134.3826,134.3988,75400.0
2013-08-16 09:35:00,166.83,167.04,166.74,167.02,78200.0,134.3665,134.5357,134.2941,134.5196,78200.0
2013-08-16 09:40:00,167.02,167.1,166.89,166.95,63600.0,134.5196,134.584,134.4149,134.4632,63600.0
2013-08-16 09:45:00,166.93,167.17,166.89,167.15,33300.0,134.4471,134.6404,134.4149,134.6243,33300.0
2013-08-16 09:50:00,167.14,167.24,167.12,167.24,35600.0,134.6162,134.6968,134.6001,134.6968,35600.0
2013-08-16 09:55:00,167.2,167.2,167.0,167.15,32200.0,134.6645,134.6645,134.5035,134.6243,32200.0
2013-08-16 10:00:00,167.15,167.25,166.95,167.2,39600.0,134.6243,134.7048,134.4632,134.6645,39600.0
2013-08-16 10:05:00,167.23,167.38,167.23,167.29,72800.0,134.6887,134.8095,134.6887,134.737,72800.0
2013-08-16 10:10:00,167.28,167.35,167.22,167.23,32400.0,134.729,134.7854,134.6806,134.6887,32400.0
2013-08-16 10:15:00,167.24,167.27,167.1,167.13,33900.0,134.6968,134.7209,134.584,134.6082,33900.0
2013-08-16 10:20:00,167.12,167.14,167.0,167.02,28200.0,134.6001,134.6162,134.5035,134.5196,28200.0
2013-08-16 10:25:00,166.98,167.2,166.96,167.19,40900.0,134.4873,134.6645,134.4712,134.6565,40900.0
2013-08-16 10:30:00,167.19,167.25,167.06,167.22,23100.0,134.6565,134.7048,134.5518,134.6806,23100.0
2013-08-16 10:35:00,167.23,167.44,167.23,167.41,42100.0,134.6887,134.8578,134.6887,134.8337,42100.0
2013-08-16 10:40:00,167.41,167.41,167.26,167.3,22200.0,134.8337,134.8337,134.7129,134.7451,22200.0
2013-08-16 10:45:00,167.3,167.47,167.29,167.46,18100.0,134.7451,134.882,134.737,134.8739,18100.0
2013-08-16 10:50:00,167.45,167.48,167.39,167.48,16000.0,134.8659,134.8901,134.8176,134.8901,16000.0
2013-08-16 10:55:00,167.48,167.5,167.41,167.42,16900.0,134.8901,134.9062,134.8337,134.8417,16900.0
2013-08-16 11:00:00,167.42,167.5,167.37,167.47,151200.0,134.8417,134.9062,134.8015,134.882,151200.0
2013-08-16 11:05:00,167.46,167.48,167.27,167.27,27700.0,134.8739,134.8901,134.7209,134.7209,27700.0
2013-08-16 11:10:00,167.26,167.33,167.22,167.25,21400.0,134.7129,134.7692,134.6806,134.7048,21400.0
2013-08-16 11:15:00,167.26,167.37,167.25,167.28,20300.0,134.7129,134.8015,134.7048,134.729,20300.0
2013-08-16 11:20:00,167.29,167.3,167.2,167.22,333300.0,134.737,134.7451,134.6645,134.6806,333300.0
2013-08-16 11:25:00,167.24,167.25,167.06,167.15,70500.0,134.6968,134.7048,134.5518,134.6243,70500.0
2013-08-16 11:30:00,167.15,167.24,167.11,167.22,26600.0,134.6243,134.6968,134.5921,134.6806,26600.0
2013-08-16 11:35:00,167.21,167.33,167.17,167.32,20700.0,134.6726,134.7692,134.6404,134.7612,20700.0
2013-08-16 11:40:00,167.31,167.42,167.31,167.37,15500.0,134.7531,134.8417,134.7531,134.8015,15500.0
2013-08-16 11:45:00,167.38,167.38,167.28,167.34,30800.0,134.8095,134.8095,134.729,134.7773,30800.0
2013-08-16 11:50:00,167.32,167.32,167.27,167.31,15700.0,134.7612,134.7612,134.7209,134.7531,15700.0
2013-08-16 11:55:00,167.31,167.36,167.28,167.34,14100.0,134.7531,134.7934,134.729,134.7773,14100.0
2013-08-16 12:00:00,167.33,167.36,167.24,167.33,16900.0,134.7692,134.7934,134.6968,134.7692,16900.0
2013-08-16 12:05:00,167.33,167.33,167.24,167.28,14300.0,134.7692,134.7692,134.6968,134.729,14300.0
2013-08-16 12:10:00,167.28,167.31,167.26,167.3,19900.0,134.729,134.7531,134.7129,134.7451,19900.0
2013-08-16 12:15:00,167.29,167.36,167.29,167.3,18200.0,134.737,134.7934,134.737,134.7451,18200.0
2013-08-16 12:20:00,167.31,167.31,167.16,167.16,22100.0,134.7531,134.7531,134.6323,134.6323,22100.0
2013-08-16 12:25:00,167.15,167.21,167.06,167.09,24900.0,134.6243,134.6726,134.5518,134.5759,24900.0
2013-08-16 12:30:00,167.08,167.1,167.04,167.1,22100.0,134.5679,134.584,134.5357,134.584,22100.0
2013-08-16 12:35:00,167.1,167.1,167.0,167.01,10500.0,134.584,134.584,134.5035,134.5115,10500.0
2013-08-16 12:40:00,167.02,167.03,166.95,166.97,11700.0,134.5196,134.5276,134.4632,134.4793,11700.0
2013-08-16 12:45:00,166.97,167.02,166.87,166.88,23800.0,134.4793,134.5196,134.3988,134.4068,23800.0
2013-08-16 12:50:00,166.88,167.01,166.88,167.01,19300.0,134.4068,134.5115,134.4068,134.5115,19300.0
2013-08-16 12:55:00,167.0,167.03,166.9,166.92,14200.0,134.5035,134.5276,134.4229,134.439,14200.0
2013-08-16 13:00:00,166.93,166.96,166.8,166.83,38500.0,134.4471,134.4712,134.3424,134.3665,38500.0
2013-08-16 13:05:00,166.83,166.83,166.63,166.64,49000.0,134.3665,134.3665,134.2055,134.2135,49000.0
2013-08-16 13:10:00,166.66,166.67,166.55,166.56,22400.0,134.2296,134.2377,134.141,134.1491,22400.0
2013-08-16 13:15:00,166.57,166.68,166.56,166.68,11400.0,134.1571,134.2457,134.1491,134.2457,11400.0
2013-08-16 13:20:00,166.66,166.7,166.57,166.69,16800.0,134.2296,134.2618,134.1571,134.2538,16800.0
2013-08-16 13:25:00,166.71,166.71,166.62,166.62,19700.0,134.2699,134.2699,134.1974,134.1974,19700.0
2013-08-16 13:30:00,166.61,166.68,166.61,166.68,121600.0,134.1893,134.2457,134.1893,134.2457,121600.0
2013-08-16 13:35:00,166.68,166.68,166.49,166.51,64000.0,134.2457,134.2457,134.0927,134.1088,64000.0
2013-08-16 13:40:00,166.53,166.57,166.43,166.46,30300.0,134.1249,134.1571,134.0444,134.0685,30300.0
2013-08-16 13:45:00,166.48,166.62,166.44,166.61,30200.0,134.0846,134.1974,134.0524,134.1893,30200.0
2013-08-16 13:50:00,166.61,166.68,166.59,166.61,14700.0,134.1893,134.2457,134.1732,134.1893,14700.0
2013-08-16 13:55:00,166.61,166.69,166.61,166.65,23100.0,134.1893,134.2538,134.1893,134.2216,23100.0
2013-08-16 14:00:00,166.65,166.74,166.65,166.65,22900.0,134.2216,134.2941,134.2216,134.2216,22900.0
2013-08-16 14:05:00,166.66,166.69,166.55,166.62,15600.0,134.2296,134.2538,134.141,134.1974,15600.0
2013-08-16 14:10:00,166.61,166.67,166.56,166.56,13300.0,134.1893,134.2377,134.1491,134.1491,13300.0
2013-08-16 14:15:00,166.55,166.55,166.37,166.44,35900.0,134.141,134.141,133.996,134.0524,35900.0
2013-08-16 14:20:00,166.43,166.56,166.42,166.52,20900.0,134.0444,134.1491,134.0363,134.1169,20900.0
2013-08-16 14:25:00,166.54,166.59,166.44,166.57,21900.0,134.133,134.1732,134.0524,134.1571,21900.0
2013-08-16 14:30:00,166.57,166.57,166.43,166.44,10300.0,134.1571,134.1571,134.0444,134.0524,10300.0
2013-08-16 14:35:00,166.46,166.57,166.44,166.54,18200.0,134.0685,134.1571,134.0524,134.133,18200.0
2013-08-16 14:40:00,166.53,166.64,166.52,166.56,24000.0,134.1249,134.2135,134.1169,134.1491,24000.0
2013-08-16 14:45:00,166.58,166.76,166.58,166.74,52500.0,134.1652,134.3102,134.1652,134.2941,52500.0
2013-08-16 14:50:00,166.74,166.96,166.73,166.94,72600.0,134.2941,134.4712,134.286,134.4551,72600.0
2013-08-16 14:55:00,166.93,166.97,166.84,166.96,17700.0,134.4471,134.4793,134.3746,134.4712,17700.0
2013-08-16 15:00:00,166.95,166.97,166.89,166.92,9300.0,134.4632,134.4793,134.4149,134.439,9300.0
2013-08-16 15:05:00,166.94,167.04,166.92,166.99,13800.0,134.4551,134.5357,134.439,134.4954,13800.0
2013-08-16 15:10:00,167.0,167.02,166.89,166.94,23000.0,134.5035,134.5196,134.4149,134.4551,23000.0
2013-08-16 15:15:00,166.95,166.95,166.84,166.84,22600.0,134.4632,134.4632,134.3746,134.3746,22600.0
2013-08-16 15:20:00,166.84,166.95,166.8,166.93,14700.0,134.3746,134.4632,134.3424,134.4471,14700.0
2013-08-16 15:25:00,166.91,166.95,166.84,166.9,53300.0,134.431,134.4632,134.3746,134.4229,53300.0
2013-08-16 15:30:00,166.9,167.01,166.89,167.0,40500.0,134.4229,134.5115,134.4149,134.5035,40500.0
2013-08-16 15:35:00,167.0,167.14,166.99,167.12,42000.0,134.5035,134.6162,134.4954,134.6001,42000.0
2013-08-16 15:40:00,167.12,167.13,167.03,167.03,14800.0,134.6001,134.6082,134.5276,134.5276,14800.0
2013-08-16 15:45:00,167.03,167.03,166.89,166.91,30100.0,134.5276,134.5276,134.4149,134.431,30100.0
2013-08-16 15:50:00,166.91,166.93,166.82,166.86,79000.0,134.431,134.4471,134.3585,134.3907,79000.0
2013-08-16 15:55:00,166.86,166.89,166.69,166.74,69100.0,134.3907,134.4149,134.2538,134.2941,69100.0
2013-08-19 09:30:00,166.52,166.54,166.28,166.45,100100.0,134.1169,134.133,133.9236,134.0605,100100.0
2013-08-19 09:35:00,166.44,166.7,166.44,166.53,22900.0,134.0524,134.2618,134.0524,134.1249,22900.0
2013-08-19 09:40:00,166.57,166.77,166.57,166.66,30600.0,134.1571,134.3182,134.1571,134.2296,30600.0
2013-08-19 09:45:00,166.64,166.75,166.6,166.67,29200.0,134.2135,134.3021,134.1813,134.2377,29200.0
2013-08-19 09:50:00,166.67,166.75,166.47,166.68,20800.0,134.2377,134.3021,134.0766,134.2457,20800.0
2013-08-19 09:55:00,166.76,166.94,166.71,166.94,28100.0,134.3102,134.4551,134.2699,134.4551,28100.0
2013-08-19 10:00:00,166.94,167.07,166.94,166.97,25500.0,134.4551,134.5598,134.4551,134.4793,25500.0
2013-08-19 10:05:00,167.0,167.04,166.85,166.86,12400.0,134.5035,134.5357,134.3826,134.3907,12400.0
2013-08-19 10:10:00,166.85,166.94,166.84,166.92,14000.0,134.3826,134.4551,134.3746,134.439,14000.0
2013-08-19 10:15:00,166.89,167.0,166.87,166.87,25500.0,134.4149,134.5035,134.3988,134.3988,25500.0
2013-08-19 10:20:00,166.87,166.92,166.79,166.79,25200.0,134.3988,134.439,134.3343,134.3343,25200.0
2013-08-19 10:25:00,166.78,166.8,166.74,166.76,13400.0,134.3263,134.3424,134.2941,134.3102,13400.0
2013-08-19 10:30:00,166.77,166.84,166.7,166.81,23600.0,134.3182,134.3746,134.2618,134.3504,23600.0
2013-08-19 10:35:00,166.82,166.94,166.82,166.9,18100.0,134.3585,134.4551,134.3585,134.4229,18100.0
2013-08-19 10:40:00,166.93,167.0,166.88,166.94,5200.0,134.4471,134.5035,134.4068,134.4551,5200.0
2013-08-19 10:45:00,166.93,167.0,166.9,166.92,10400.0,134.4471,134.5035,134.4229,134.439,10400.0
2013-08-19 10:50:00,166.86,166.93,166.83,166.93,4800.0,134.3907,134.4471,134.3665,134.4471,4800.0
2013-08-19 10:55:00,166.93,166.93,166.74,166.81,6400.0,134.4471,134.4471,134.2941,134.3504,6400.0
2013-08-19 11:00:00,166.76,166.79,166.7,166.7,9500.0,134.3102,134.3343,134.2618,134.2618,9500.0
2013-08-19 11:05:00,166.67,166.78,166.63,166.77,9800.0,134.2377,134.3263,134.2055,134.3182,9800.0
2013-08-19 11:10:00,166.77,166.83,166.72,166.79,21800.0,134.3182,134.3665,134.2779,134.3343,21800.0
2013-08-19 11:15:00,166.79,166.82,166.62,166.64,20300.0,134.3343,134.3585,134.1974,134.2135,20300.0
2013-08-19 11:20:00,166.64,166.72,166.61,166.64,11300.0,134.2135,134.2779,134.1893,134.2135,11300.0
2013-08-19 11:25:00,166.65,166.72,166.64,166.64,6700.0,134.2216,134.2779,134.2135,134.2135,6700.0
2013-08-19 11:30:00,166.6,166.67,166.52,166.63,22500.0,134.1813,134.2377,134.1169,134.2055,22500.0
2013-08-19 11:35:00,166.63,166.72,166.58,166.58,15100.0,134.2055,134.2779,134.1652,134.1652,15100.0
2013-08-19 11:40:00,166.6,166.7,166.57,166.67,10000.0,134.1813,134.2618,134.1571,134.2377,10000.0
2013-08-19 11:45:00,166.64,166.7,166.62,166.63,4400.0,134.2135,134.2618,134.1974,134.2055,4400.0
2013-08-19 11:50:00,166.59,166.61,166.54,166.58,50000.0,134.1732,134.1893,134.133,134.1652,50000.0
2013-08-19 11:55:00,166.55,166.63,166.55,166.59,10500.0,134.141,134.2055,134.141,134.1732,10500.0
2013-08-19 12:00:00,166.59,166.59,166.47,166.56,19600.0,134.1732,134.1732,134.0766,134.1491,19600.0
2013-08-19 12:05:00,166.55,166.57,166.53,166.55,5700.0,134.141,134.1571,134.1249,134.141,5700.0
2013-08-19 12:10:00,166.49,166.63,166.49,166.62,8800.0,134.0927,134.2055,134.0927,134.1974,8800.0
2013-08-19 12:15:00,166.64,166.66,166.61,166.64,6300.0,134.2135,134.2296,134.1893,134.2135,6300.0
2013-08-19 12:20:00,166.65,166.65,166.55,166.55,7300.0,134.2216,134.2216,134.141,134.141,7300.0
2013-08-19 12:25:00,166.55,166.6,166.54,166.56,8300.0,134.141,134.1813,134.133,134.1491,8300.0
2013-08-19 12:30:00,166.56,166.56,166.47,166.54,26100.0,134.1491,134.1491,134.0766,134.133,26100.0
2013-08-19 12:35:00,166.55,166.55,166.45,166.54,6700.0,134.141,134.141,134.0605,134.133,6700.0
2013-08-19 12:40:00,166.51,166.62,166.47,166.62,10500.0,134.1088,134.1974,134.0766,134.1974,10500.0
2013-08-19 12:45:00,166.62,166.66,166.6,166.61,10300.0,134.1974,134.2296,134.1813,134.1893,10300.0
2013-08-19 12:50:00,166.63,166.63,166.57,166.58,8800.0,134.2055,134.2055,134.1571,134.1652,8800.0
2013-08-19 12:55:00,166.58,166.64,166.58,166.59,11300.0,134.1652,134.2135,134.1652,134.1732,11300.0
2013-08-19 13:00:00,166.59,166.59,166.5,166.52,9500.0,134.1732,134.1732,134.1008,134.1169,9500.0
2013-08-19 13:05:00,166.52,166.55,166.49,166.5,20600.0,134.1169,134.141,134.0927,134.1008,20600.0
2013-08-19 13:10:00,166.5,166.54,166.5,166.52,12900.0,134.1008,134.133,134.1008,134.1169,12900.0
2013-08-19 13:15:00,166.53,166.53,166.41,166.45,50100.0,134.1249,134.1249,134.0283,134.0605,50100.0
2013-08-19 13:20:00,166.47,166.47,166.37,166.38,59500.0,134.0766,134.0766,133.996,134.0041,59500.0
2013-08-19 13:25:00,166.36,166.38,166.32,166.34,17700.0,133.988,134.0041,133.9558,133.9719,17700.0
2013-08-19 13:30:00,166.29,166.36,166.16,166.2,37800.0,133.9316,133.988,133.8269,133.8591,37800.0
2013-08-19 13:35:00,166.19,166.22,166.13,166.22,18100.0,133.8511,133.8752,133.8028,133.8752,18100.0
2013-08-19 13:40:00,166.18,166.21,166.16,166.21,9300.0,133.843,133.8672,133.8269,133.8672,9300.0
2013-08-19 13:45:00,166.2,166.25,166.2,166.23,7100.0,133.8591,133.8994,133.8591,133.8833,7100.0
2013-08-19 13:50:00,166.22,166.36,166.22,166.35,8100.0,133.8752,133.988,133.8752,133.9799,8100.0
2013-08-19 13:55:00,166.35,166.37,166.32,166.37,3500.0,133.9799,133.996,133.9558,133.996,3500.0
2013-08-19 14:00:00,166.36,166.39,166.28,166.29,8000.0,133.988,134.0122,133.9236,133.9316,8000.0
2013-08-19 14:05:00,166.28,166.34,166.25,166.32,5200.0,133.9236,133.9719,133.8994,133.9558,5200.0
2013-08-19 14:10:00,166.3,166.34,166.29,166.33,4100.0,133.9397,133.9719,133.9316,133.9638,4100.0
2013-08-19 14:15:00,166.32,166.41,166.32,166.39,20900.0,133.9558,134.0283,133.9558,134.0122,20900.0
2013-08-19 14:20:00,166.41,166.42,166.25,166.28,20400.0,134.0283,134.0363,133.8994,133.9236,20400.0
2013-08-19 14:25:00,166.27,166.3,166.21,166.28,15400.0,133.9155,133.9397,133.8672,133.9236,15400.0
2013-08-19 14:30:00,166.28,166.28,166.1,166.12,17200.0,133.9236,133.9236,133.7786,133.7947,17200.0
2013-08-19 14:35:00,166.12,166.21,166.11,166.19,20300.0,133.7947,133.8672,133.7866,133.8511,20300.0
2013-08-19 14:40:00,166.21,166.25,166.15,166.25,29600.0,133.8672,133.8994,133.8189,133.8994,29600.0
2013-08-19 14:45:00,166.24,166.26,166.21,166.24,8100.0,133.8913,133.9075,133.8672,133.8913,8100.0
2013-08-19 14:50:00,166.24,166.27,166.17,166.19,7400.0,133.8913,133.9155,133.835,133.8511,7400.0
2013-08-19 14:55:00,166.19,166.25,166.13,166.23,22600.0,133.8511,133.8994,133.8028,133.8833,22600.0
2013-08-19 15:00:00,166.24,166.24,166.04,166.07,39600.0,133.8913,133.8913,133.7303,133.7544,39600.0
2013-08-19 15:05:00,166.06,166.12,165.97,165.99,127400.0,133.7464,133.7947,133.6739,133.69,127400.0
2013-08-19 15:10:00,165.98,166.03,165.93,166.02,23500.0,133.6819,133.7222,133.6417,133.7142,23500.0
2013-08-19 15:15:00,166.03,166.18,166.02,166.11,40000.0,133.7222,133.843,133.7142,133.7866,40000.0
2013-08-19 15:20:00,166.11,166.17,166.06,166.16,16200.0,133.7866,133.835,133.7464,133.8269,16200.0
2013-08-19 15:25:00,166.15,166.15,165.98,165.98,14700.0,133.8189,133.8189,133.6819,133.6819,14700.0
2013-08-19 15:30:00,165.98,166.06,165.98,166.01,14200.0,133.6819,133.7464,133.6819,133.7061,14200.0
2013-08-19 15:35:00,166.0,166.05,165.86,165.86,38500.0,133.698,133.7383,133.5853,133.5853,38500.0
2013-08-19 15:40:00,165.85,165.89,165.76,165.84,21600.0,133.5772,133.6095,133.5047,133.5692,21600.0
2013-08-19 15:45:00,165.87,165.92,165.79,165.85,23600.0,133.5933,133.6336,133.5289,133.5772,23600.0
2013-08-19 15:50:00,165.86,165.91,165.74,165.79,26400.0,133.5853,133.6256,133.4886,133.5289,26400.0
2013-08-19 15:55:00,165.79,165.84,165.64,165.64,86300.0,133.5289,133.5692,133.4081,133.4081,86300.0
2013-08-20 09:30:00,165.92,166.01,165.85,165.86,722500.0,133.6336,133.7061,133.5772,133.5853,722500.0
2013-08-20 09:35:00,165.86,165.9,165.73,165.84,565800.0,133.5853,133.6175,133.4806,133.5692,565800.0
2013-08-20 09:40:00,165.84,165.96,165.74,165.74,66900.0,133.5692,133.6658,133.4886,133.4886,66900.0
2013-08-20 09:45:00,165.76,165.91,165.73,165.89,24000.0,133.5047,133.6256,133.4806,133.6095,24000.0
2013-08-20 09:50:00,165.86,165.94,165.82,165.89,151500.0,133.5853,133.6497,133.5531,133.6095,151500.0
2013-08-20 09:55:00,165.83,166.0,165.83,165.92,274000.0,133.5611,133.698,133.5611,133.6336,274000.0
2013-08-20 10:00:00,165.91,166.14,165.91,166.08,216200.0,133.6256,133.8108,133.6256,133.7625,216200.0
2013-08-20 10:05:00,166.08,166.14,166.03,166.09,261900.0,133.7625,133.8108,133.7222,133.7705,261900.0
2013-08-20 10:10:00,166.09,166.14,165.96,165.98,79700.0,133.7705,133.8108,133.6658,133.6819,79700.0
2013-08-20 10:15:00,166.0,166.04,165.94,166.02,9900.0,133.698,133.7303,133.6497,133.7142,9900.0
2013-08-20 10:20:00,166.07,166.32,166.07,166.23,60100.0,133.7544,133.9558,133.7544,133.8833,60100.0
2013-08-20 10:25:00,166.24,166.27,166.19,166.22,18100.0,133.8913,133.9155,133.8511,133.8752,18100.0
2013-08-20 10:30:00,166.2,166.32,166.17,166.31,18900.0,133.8591,133.9558,133.835,133.9477,18900.0
2013-08-20 10:35:00,166.29,166.57,166.29,166.57,45500.0,133.9316,134.1571,133.9316,134.1571,45500.0
2013-08-20 10:40:00,166.57,166.57,166.46,166.48,18000.0,134.1571,134.1571,134.0685,134.0846,18000.0
2013-08-20 10:45:00,166.51,166.54,166.46,166.51,20400.0,134.1088,134.133,134.0685,134.1088,20400.0
2013-08-20 10:50:00,166.55,166.55,166.42,166.42,3700.0,134.141,134.141,134.0363,134.0363,3700.0
2013-08-20 10:55:00,166.45,166.49,166.44,166.45,17600.0,134.0605,134.0927,134.0524,134.0605,17600.0
2013-08-20 11:00:00,166.47,166.57,166.46,166.52,36500.0,134.0766,134.1571,134.0685,134.1169,36500.0
2013-08-20 11:05:00,166.52,166.63,166.52,166.6,11200.0,134.1169,134.2055,134.1169,134.1813,11200.0
2013-08-20 11:10:00,166.6,166.6,166.54,166.55,23700.0,134.1813,134.1813,134.133,134.141,23700.0
2013-08-20 11:15:00,166.56,166.56,166.47,166.53,9700.0,134.1491,134.1491,134.0766,134.1249,9700.0
2013-08-20 11:20:00,166.52,166.61,166.52,166.61,20800.0,134.1169,134.1893,134.1169,134.1893,20800.0
2013-08-20 11:25:00,166.62,166.64,166.54,166.55,26600.0,134.1974,134.2135,134.133,134.141,26600.0
2013-08-20 11:30:00,166.56,166.73,166.56,166.7,41300.0,134.1491,134.286,134.1491,134.2618,41300.0
2013-08-20 11:35:00,166.71,166.77,166.67,166.74,17700.0,134.2699,134.3182,134.2377,134.2941,17700.0
2013-08-20 11:40:00,166.76,166.85,166.75,166.82,16700.0,134.3102,134.3826,134.3021,134.3585,16700.0
2013-08-20 11:45:00,166.81,166.93,166.81,166.88,22900.0,134.3504,134.4471,134.3504,134.4068,22900.0
2013-08-20 11:50:00,166.87,166.87,166.82,166.83,11100.0,134.3988,134.3988,134.3585,134.3665,11100.0
2013-08-20 11:55:00,166.83,166.87,166.83,166.86,4200.0,134.3665,134.3988,134.3665,134.3907,4200.0
2013-08-20 12:00:00,166.85,166.92,166.85,166.9,4000.0,134.3826,134.439,134.3826,134.4229,4000.0
2013-08-20 12:05:00,166.95,166.97,166.86,166.86,17300.0,134.4632,134.4793,134.3907,134.3907,17300.0
2013-08-20 12:10:00,166.85,166.89,166.84,166.88,4600.0,134.3826,134.4149,134.3746,134.4068,4600.0
2013-08-20 12:15:00,166.89,166.94,166.87,166.92,13000.0,134.4149,134.4551,134.3988,134.439,13000.0
2013-08-20 12:20:00,166.92,166.97,166.8,166.89,898200.0,134.439,134.4793,134.3424,134.4149,898200.0
2013-08-20 12:25:00,166.89,166.92,166.89,166.9,9800.0,134.4149,134.439,134.4149,134.4229,9800.0
2013-08-20 12:30:00,166.92,166.92,166.78,166.78,12800.0,134.439,134.439,134.3263,134.3263,12800.0
2013-08-20 12:35:00,166.81,166.83,166.76,166.77,19500.0,134.3504,134.3665,134.3102,134.3182,19500.0
2013-08-20 12:40:00,166.78,166.8,166.69,166.74,11700.0,134.3263,134.3424,134.2538,134.2941,11700.0
2013-08-20 12:45:00,166.72,166.8,166.72,166.79,8200.0,134.2779,134.3424,134.2779,134.3343,8200.0
2013-08-20 12:50:00,166.78,166.83,166.77,166.82,20500.0,134.3263,134.3665,134.3182,134.3585,20500.0
2013-08-20 12:55:00,166.8,166.92,166.8,166.9,17100.0,134.3424,134.439,134.3424,134.4229,17100.0
2013-08-20 13:00:00,166.9,167.05,166.9,167.01,26600.0,134.4229,134.5437,134.4229,134.5115,26600.0
2013-08-20 13:05:00,167.0,167.02,166.95,166.96,8300.0,134.5035,134.5196,134.4632,134.4712,8300.0
2013-08-20 13:10:00,166.96,167.0,166.96,166.96,3400.0,134.4712,134.5035,134.4712,134.4712,3400.0
2013-08-20 13:15:00,166.95,166.99,166.91,166.91,9500.0,134.4632,134.4954,134.431,134.431,9500.0
2013-08-20 13:20:00,166.9,166.97,166.89,166.89,56200.0,134.4229,134.4793,134.4149,134.4149,56200.0
2013-08-20 13:25:00,166.88,166.89,166.77,166.81,29600.0,134.4068,134.4149,134.3182,134.3504,29600.0
2013-08-20 13:30:00,166.81,166.85,166.77,166.85,19200.0,134.3504,134.3826,134.3182,134.3826,19200.0
2013-08-20 13:35:00,166.85,166.92,166.83,166.83,11200.0,134.3826,134.439,134.3665,134.3665,11200.0
2013-08-20 13:40:00,166.81,166.86,166.78,166.84,13600.0,134.3504,134.3907,134.3263,134.3746,13600.0
2013-08-20 13:45:00,166.82,166.96,166.82,166.94,6600.0,134.3585,134.4712,134.3585,134.4551,6600.0
2013-08-20 13:50:00,166.92,166.94,166.84,166.9,27000.0,134.439,134.4551,134.3746,134.4229,27000.0
2013-08-20 13:55:00,166.9,166.9,166.82,166.83,31200.0,134.4229,134.4229,134.3585,134.3665,31200.0
2013-08-20 14:00:00,166.85,166.87,166.82,166.85,1900.0,134.3826,134.3988,134.3585,134.3826,1900.0
2013-08-20 14:05:00,166.83,166.9,166.82,166.83,12900.0,134.3665,134.4229,134.3585,134.3665,12900.0
2013-08-20 14:10:00,166.81,166.85,166.79,166.84,5000.0,134.3504,134.3826,134.3343,134.3746,5000.0
2013-08-20 14:15:00,166.84,166.87,166.77,166.78,9000.0,134.3746,134.3988,134.3182,134.3263,9000.0
2013-08-20 14:20:00,166.79,166.79,166.7,166.78,12000.0,134.3343,134.3343,134.2618,134.3263,12000.0
2013-08-20 14:25:00,166.78,166.93,166.77,166.89,7300.0,134.3263,134.4471,134.3182,134.4149,7300.0
2013-08-20 14:30:00,166.87,166.9,166.83,166.84,10900.0,134.3988,134.4229,134.3665,134.3746,10900.0
2013-08-20 14:35:00,166.82,166.84,166.71,166.76,19800.0,134.3585,134.3746,134.2699,134.3102,19800.0
2013-08-20 14:40:00,166.77,166.8,166.74,166.74,3900.0,134.3182,134.3424,134.2941,134.2941,3900.0
2013-08-20 14:45:00,166.71,166.84,166.68,166.8,10200.0,134.2699,134.3746,134.2457,134.3424,10200.0
2013-08-20 14:50:00,166.84,166.86,166.82,166.86,4000.0,134.3746,134.3907,134.3585,134.3907,4000.0
2013-08-20 14:55:00,166.82,166.82,166.7,166.75,9900.0,134.3585,134.3585,134.2618,134.3021,9900.0
2013-08-20 15:00:00,166.75,166.81,166.73,166.73,8900.0,134.3021,134.3504,134.286,134.286,8900.0
2013-08-20 15:05:00,166.75,166.89,166.74,166.84,29300.0,134.3021,134.4149,134.2941,134.3746,29300.0
2013-08-20 15:10:00,166.84,166.85,166.81,166.82,3800.0,134.3746,134.3826,134.3504,134.3585,3800.0
2013-08-20 15:15:00,166.82,166.89,166.82,166.84,76300.0,134.3585,134.4149,134.3585,134.3746,76300.0
2013-08-20 15:20:00,166.84,166.85,166.76,166.8,15500.0,134.3746,134.3826,134.3102,134.3424,15500.0
2013-08-20 15:25:00,166.8,166.89,166.79,166.88,23600.0,134.3424,134.4149,134.3343,134.4068,23600.0
2013-08-20 15:30:00,166.88,166.97,166.82,166.84,73500.0,134.4068,134.4793,134.3585,134.3746,73500.0
2013-08-20 15:35:00,166.85,166.9,166.79,166.8,63000.0,134.3826,134.4229,134.3343,134.3424,63000.0
2013-08-20 15:40:00,166.78,166.85,166.72,166.72,87600.0,134.3263,134.3826,134.2779,134.2779,87600.0
2013-08-20 15:45:00,166.71,166.76,166.53,166.6,62000.0,134.2699,134.3102,134.1249,134.1813,62000.0
2013-08-20 15:50:00,166.6,166.62,166.53,166.53,16600.0,134.1813,134.1974,134.1249,134.1249,16600.0
2013-08-20 15:55:00,166.53,166.56,166.4,166.44,86900.0,134.1249,134.1491,134.0202,134.0524,86900.0
2013-08-21 09:30:00,165.99,166.02,165.83,165.87,189500.0,133.69,133.7142,133.5611,133.5933,189500.0
2013-08-21 09:35:00,165.93,166.08,165.77,166.08,67400.0,133.6417,133.7625,133.5128,133.7625,67400.0
2013-08-21 09:40:00,166.08,166.26,165.99,166.21,51800.0,133.7625,133.9075,133.69,133.8672,51800.0
2013-08-21 09:45:00,166.21,166.26,166.15,166.23,76500.0,133.8672,133.9075,133.8189,133.8833,76500.0
2013-08-21 09:50:00,166.23,166.23,166.01,166.01,95100.0,133.8833,133.8833,133.7061,133.7061,95100.0
2013-08-21 09:55:00,166.01,166.1,165.94,166.04,78100.0,133.7061,133.7786,133.6497,133.7303,78100.0
2013-08-21 10:00:00,166.08,166.29,166.0,166.23,49600.0,133.7625,133.9316,133.698,133.8833,49600.0
2013-08-21 10:05:00,166.22,166.24,166.03,166.03,42100.0,133.8752,133.8913,133.7222,133.7222,42100.0
2013-08-21 10:10:00,166.03,166.15,165.84,165.84,42000.0,133.7222,133.8189,133.5692,133.5692,42000.0
2013-08-21 10:15:00,165.82,166.02,165.82,166.0,30800.0,133.5531,133.7142,133.5531,133.698,30800.0
2013-08-21 10:20:00,166.04,166.15,166.0,166.07,40000.0,133.7303,133.8189,133.698,133.7544,40000.0
2013-08-21 10:25:00,166.12,166.15,166.03,166.04,27700.0,133.7947,133.8189,133.7222,133.7303,27700.0
2013-08-21 10:30:00,166.06,166.07,165.89,165.94,23300.0,133.7464,133.7544,133.6095,133.6497,23300.0
2013-08-21 10:35:00,165.95,166.04,165.85,166.04,30500.0,133.6578,133.7303,133.5772,133.7303,30500.0
2013-08-21 10:40:00,166.04,166.21,166.04,166.21,186000.0,133.7303,133.8672,133.7303,133.8672,186000.0
2013-08-21 10:45:00,166.2,166.22,166.11,166.14,9500.0,133.8591,133.8752,133.7866,133.8108,9500.0
2013-08-21 10:50:00,166.15,166.18,166.07,166.07,10600.0,133.8189,133.843,133.7544,133.7544,10600.0
2013-08-21 10:55:00,166.06,166.11,166.03,166.03,15500.0,133.7464,133.7866,133.7222,133.7222,15500.0
2013-08-21 11:00:00,166.03,166.06,165.95,166.04,48700.0,133.7222,133.7464,133.6578,133.7303,48700.0
2013-08-21 11:05:00,166.02,166.04,165.91,165.91,31000.0,133.7142,133.7303,133.6256,133.6256,31000.0
2013-08-21 11:10:00,165.9,165.97,165.86,165.89,24500.0,133.6175,133.6739,133.5853,133.6095,24500.0
2013-08-21 11:15:00,165.88,166.01,165.88,165.96,23800.0,133.6014,133.7061,133.6014,133.6658,23800.0
2013-08-21 11:20:00,165.95,165.95,165.86,165.89,19800.0,133.6578,133.6578,133.5853,133.6095,19800.0
2013-08-21 11:25:00,165.88,165.89,165.73,165.74,41100.0,133.6014,133.6095,133.4806,133.4886,41100.0
2013-08-21 11:30:00,165.78,165.87,165.78,165.87,50100.0,133.5209,133.5933,133.5209,133.5933,50100.0
2013-08-21 11:35:00,165.89,165.92,165.68,165.71,35100.0,133.6095,133.6336,133.4403,133.4645,35100.0
2013-08-21 11:40:00,165.71,165.77,165.61,165.76,33100.0,133.4645,133.5128,133.3839,133.5047,33100.0
2013-08-21 11:45:00,165.76,165.76,165.45,165.48,194100.0,133.5047,133.5047,133.2551,133.2792,194100.0
2013-08-21 11:50:00,165.48,165.53,165.43,165.52,37100.0,133.2792,133.3195,133.239,133.3115,37100.0
2013-08-21 11:55:00,165.51,165.62,165.48,165.6,22200.0,133.3034,133.392,133.2792,133.3759,22200.0
2013-08-21 12:00:00,165.63,165.65,165.6,165.62,18200.0,133.4,133.4162,133.3759,133.392,18200.0
2013-08-21 12:05:00,165.63,165.64,165.58,165.59,13400.0,133.4,133.4081,133.3598,133.3678,13400.0
2013-08-21 12:10:00,165.58,165.74,165.58,165.74,18700.0,133.3598,133.4886,133.3598,133.4886,18700.0
2013-08-21 12:15:00,165.74,165.79,165.69,165.76,23400.0,133.4886,133.5289,133.4484,133.5047,23400.0
2013-08-21 12:20:00,165.78,165.79,165.7,165.76,23300.0,133.5209,133.5289,133.4564,133.5047,23300.0
2013-08-21 12:25:00,165.8,165.8,165.72,165.76,48400.0,133.537,133.537,133.4725,133.5047,48400.0
2013-08-21 12:30:00,165.76,165.79,165.67,165.77,13800.0,133.5047,133.5289,133.4323,133.5128,13800.0
2013-08-21 12:35:00,165.76,165.79,165.73,165.77,16500.0,133.5047,133.5289,133.4806,133.5128,16500.0
2013-08-21 12:40:00,165.79,165.85,165.74,165.85,15500.0,133.5289,133.5772,133.4886,133.5772,15500.0
2013-08-21 12:45:00,165.84,165.87,165.82,165.83,25300.0,133.5692,133.5933,133.5531,133.5611,25300.0
2013-08-21 12:50:00,165.82,165.9,165.81,165.9,29600.0,133.5531,133.6175,133.545,133.6175,29600.0
2013-08-21 12:55:00,165.89,165.91,165.87,165.88,15800.0,133.6095,133.6256,133.5933,133.6014,15800.0
2013-08-21 13:00:00,165.88,165.89,165.79,165.82,28900.0,133.6014,133.6095,133.5289,133.5531,28900.0
2013-08-21 13:05:00,165.82,165.85,165.76,165.83,17200.0,133.5531,133.5772,133.5047,133.5611,17200.0
2013-08-21 13:10:00,165.86,165.94,165.82,165.93,14300.0,133.5853,133.6497,133.5531,133.6417,14300.0
2013-08-21 13:15:00,165.96,166.02,165.95,165.97,18900.0,133.6658,133.7142,133.6578,133.6739,18900.0
2013-08-21 13:20:00,165.97,165.97,165.88,165.9,16300.0,133.6739,133.6739,133.6014,133.6175,16300.0
2013-08-21 13:25:00,165.91,165.94,165.9,165.9,20000.0,133.6256,133.6497,133.6175,133.6175,20000.0
2013-08-21 13:30:00,165.9,165.95,165.88,165.9,31300.0,133.6175,133.6578,133.6014,133.6175,31300.0
2013-08-21 13:35:00,165.9,165.94,165.89,165.92,21400.0,133.6175,133.6497,133.6095,133.6336,21400.0
2013-08-21 13:40:00,165.92,166.01,165.91,166.0,27900.0,133.6336,133.7061,133.6256,133.698,27900.0
2013-08-21 13:45:00,166.0,166.06,165.97,166.0,25000.0,133.698,133.7464,133.6739,133.698,25000.0
2013-08-21 13:50:00,166.01,166.03,165.96,166.01,33200.0,133.7061,133.7222,133.6658,133.7061,33200.0
2013-08-21 13:55:00,166.01,166.04,165.96,166.04,30700.0,133.7061,133.7303,133.6658,133.7303,30700.0
2013-08-21 14:00:00,166.02,166.02,165.39,165.49,277800.0,133.7142,133.7142,133.2067,133.2873,277800.0
2013-08-21 14:05:00,165.48,165.52,165.06,165.49,138400.0,133.2792,133.3115,132.941,133.2873,138400.0
2013-08-21 14:10:00,165.5,165.79,165.48,165.62,95100.0,133.2953,133.5289,133.2792,133.392,95100.0
2013-08-21 14:15:00,165.66,165.9,165.59,165.7,69500.0,133.4242,133.6175,133.3678,133.4564,69500.0
2013-08-21 14:20:00,165.68,165.68,165.4,165.65,52100.0,133.4403,133.4403,133.2148,133.4162,52100.0
2013-08-21 14:25:00,165.63,165.88,165.63,165.81,39100.0,133.4,133.6014,133.4,133.545,39100.0
2013-08-21 14:30:00,165.81,166.43,165.78,166.33,84200.0,133.545,134.0444,133.5209,133.9638,84200.0
2013-08-21 14:35:00,166.35,166.63,166.34,166.44,56400.0,133.9799,134.2055,133.9719,134.0524,56400.0
2013-08-21 14:40:00,166.45,166.69,166.41,166.62,55100.0,134.0605,134.2538,134.0283,134.1974,55100.0
2013-08-21 14:45:00,166.63,166.89,166.63,166.82,60000.0,134.2055,134.4149,134.2055,134.3585,60000.0
2013-08-21 14:50:00,166.79,166.81,166.68,166.72,34500.0,134.3343,134.3504,134.2457,134.2779,34500.0
2013-08-21 14:55:00,166.72,166.77,166.56,166.59,32400.0,134.2779,134.3182,134.1491,134.1732,32400.0
2013-08-21 15:00:00,166.61,166.61,166.39,166.5,30200.0,134.1893,134.1893,134.0122,134.1008,30200.0
2013-08-21 15:05:00,166.5,166.55,166.39,166.44,32400.0,134.1008,134.141,134.0122,134.0524,32400.0
2013-08-21 15:10:00,166.43,166.62,166.35,166.6,36300.0,134.0444,134.1974,133.9799,134.1813,36300.0
2013-08-21 15:15:00,166.6,166.61,166.35,166.35,25700.0,134.1813,134.1893,133.9799,133.9799,25700.0
2013-08-21 15:20:00,166.36,166.39,166.29,166.33,29700.0,133.988,134.0122,133.9316,133.9638,29700.0
2013-08-21 15:25:00,166.29,166.39,166.12,166.19,36800.0,133.9316,134.0122,133.7947,133.8511,36800.0
2013-08-21 15:30:00,166.2,166.31,166.15,166.27,31500.0,133.8591,133.9477,133.8189,133.9155,31500.0
2013-08-21 15:35:00,166.29,166.34,166.0,166.05,48200.0,133.9316,133.9719,133.698,133.7383,48200.0
2013-08-21 15:40:00,166.06,166.07,165.77,165.89,68300.0,133.7464,133.7544,133.5128,133.6095,68300.0
2013-08-21 15:45:00,165.89,165.89,165.58,165.68,62100.0,133.6095,133.6095,133.3598,133.4403,62100.0
2013-08-21 15:50:00,165.68,165.75,165.58,165.58,100600.0,133.4403,133.4967,133.3598,133.3598,100600.0
2013-08-21 15:55:00,165.58,165.68,165.35,165.45,188500.0,133.3598,133.4403,133.1745,133.2551,188500.0
2013-08-22 09:30:00,165.75,165.96,165.75,165.9,176300.0,133.4967,133.6658,133.4967,133.6175,176300.0
2013-08-22 09:35:00,165.96,166.23,165.96,166.2,160600.0,133.6658,133.8833,133.6658,133.8591,160600.0
2013-08-22 09:40:00,166.22,166.36,166.18,166.29,47600.0,133.8752,133.988,133.843,133.9316,47600.0
2013-08-22 09:45:00,166.3,166.37,166.22,166.33,39200.0,133.9397,133.996,133.8752,133.9638,39200.0
2013-08-22 09:50:00,166.33,166.36,166.21,166.24,125800.0,133.9638,133.988,133.8672,133.8913,125800.0
2013-08-22 09:55:00,166.24,166.35,166.24,166.27,46900.0,133.8913,133.9799,133.8913,133.9155,46900.0
2013-08-22 10:00:00,166.26,166.37,166.18,166.22,106200.0,133.9075,133.996,133.843,133.8752,106200.0
2013-08-22 10:05:00,166.27,166.34,166.2,166.23,69100.0,133.9155,133.9719,133.8591,133.8833,69100.0
2013-08-22 10:10:00,166.24,166.42,166.15,166.41,166500.0,133.8913,134.0363,133.8189,134.0283,166500.0
2013-08-22 10:15:00,166.39,166.57,166.39,166.54,25700.0,134.0122,134.1571,134.0122,134.133,25700.0
2013-08-22 10:20:00,166.55,166.57,166.49,166.56,46500.0,134.141,134.1571,134.0927,134.1491,46500.0
2013-08-22 10:25:00,166.55,166.6,166.48,166.57,60800.0,134.141,134.1813,134.0846,134.1571,60800.0
2013-08-22 10:30:00,166.6,166.64,166.54,166.58,87900.0,134.1813,134.2135,134.133,134.1652,87900.0
2013-08-22 10:35:00,166.59,166.63,166.57,166.62,39900.0,134.1732,134.2055,134.1571,134.1974,39900.0
2013-08-22 10:40:00,166.62,166.8,166.62,166.79,64000.0,134.1974,134.3424,134.1974,134.3343,64000.0
2013-08-22 10:45:00,166.8,166.84,166.71,166.72,57300.0,134.3424,134.3746,134.2699,134.2779,57300.0
2013-08-22 10:50:00,166.71,166.73,166.65,166.7,28400.0,134.2699,134.286,134.2216,134.2618,28400.0
2013-08-22 10:55:00,166.69,166.7,166.6,166.61,35900.0,134.2538,134.2618,134.1813,134.1893,35900.0
2013-08-22 11:00:00,166.64,166.69,166.62,166.64,28100.0,134.2135,134.2538,134.1974,134.2135,28100.0
2013-08-22 11:05:00,166.62,166.72,166.58,166.71,31500.0,134.1974,134.2779,134.1652,134.2699,31500.0
2013-08-22 11:10:00,166.71,166.72,166.6,166.62,43400.0,134.2699,134.2779,134.1813,134.1974,43400.0
2013-08-22 11:15:00,166.61,166.61,166.48,166.52,54100.0,134.1893,134.1893,134.0846,134.1169,54100.0
2013-08-22 11:20:00,166.52,166.54,166.39,166.4,22800.0,134.1169,134.133,134.0122,134.0202,22800.0
2013-08-22 11:25:00,166.4,166.42,166.31,166.35,54200.0,134.0202,134.0363,133.9477,133.9799,54200.0
2013-08-22 11:30:00,166.35,166.46,166.33,166.46,66500.0,133.9799,134.0685,133.9638,134.0685,66500.0
2013-08-22 11:35:00,166.47,166.5,166.41,166.43,64800.0,134.0766,134.1008,134.0283,134.0444,64800.0
2013-08-22 11:40:00,166.44,166.45,166.35,166.39,34200.0,134.0524,134.0605,133.9799,134.0122,34200.0
2013-08-22 11:45:00,166.42,166.55,166.42,166.54,25200.0,134.0363,134.141,134.0363,134.133,25200.0
2013-08-22 11:50:00,166.55,166.57,166.49,166.52,41400.0,134.141,134.1571,134.0927,134.1169,41400.0
2013-08-22 11:55:00,166.53,166.53,166.43,166.53,32300.0,134.1249,134.1249,134.0444,134.1249,32300.0
2013-08-22 12:00:00,166.55,166.6,166.54,166.56,31200.0,134.141,134.1813,134.133,134.1491,31200.0
2013-08-22 12:05:00,166.57,166.69,166.57,166.61,42000.0,134.1571,134.2538,134.1571,134.1893,42000.0
2013-08-22 12:10:00,166.62,166.7,166.62,166.66,16500.0,134.1974,134.2618,134.1974,134.2296,16500.0
2013-08-22 12:15:00,166.66,166.7,166.65,166.68,19800.0,134.2296,134.2618,134.2216,134.2457,19800.0
2013-08-22 12:20:00,166.68,166.68,166.54,166.55,27300.0,134.2457,134.2457,134.133,134.141,27300.0
2013-08-22 12:25:00,166.54,166.55,166.45,166.5,22800.0,134.133,134.141,134.0605,134.1008,22800.0
2013-08-22 12:30:00,166.49,166.55,166.48,166.53,10400.0,134.0927,134.141,134.0846,134.1249,10400.0
2013-08-22 12:35:00,166.52,166.65,166.51,166.61,7700.0,134.1169,134.2216,134.1088,134.1893,7700.0
2013-08-22 12:40:00,166.62,166.65,166.6,166.63,248000.0,134.1974,134.2216,134.1813,134.2055,248000.0
2013-08-22 12:45:00,166.66,166.66,166.49,166.49,11400.0,134.2296,134.2296,134.0927,134.0927,11400.0
2013-08-22 12:50:00,166.49,166.49,166.23,166.23,25500.0,134.0927,134.0927,133.8833,133.8833,25500.0
2013-08-22 12:55:00,166.23,166.31,166.18,166.28,23700.0,133.8833,133.9477,133.843,133.9236,23700.0
2013-08-22 13:00:00,166.25,166.36,166.22,166.34,7800.0,133.8994,133.988,133.8752,133.9719,7800.0
2013-08-22 13:05:00,166.35,166.43,166.34,166.41,7300.0,133.9799,134.0444,133.9719,134.0283,7300.0
2013-08-22 13:10:00,166.41,166.57,166.4,166.57,37300.0,134.0283,134.1571,134.0202,134.1571,37300.0
2013-08-22 13:15:00,166.56,166.56,166.51,166.52,6100.0,134.1491,134.1491,134.1088,134.1169,6100.0
2013-08-22 13:20:00,166.53,166.57,166.46,166.51,7400.0,134.1249,134.1571,134.0685,134.1088,7400.0
2013-08-22 13:25:00,166.51,166.55,166.46,166.48,5000.0,134.1088,134.141,134.0685,134.0846,5000.0
2013-08-22 13:30:00,166.48,166.51,166.41,166.48,10100.0,134.0846,134.1088,134.0283,134.0846,10100.0
2013-08-22 13:35:00,166.49,166.55,166.48,166.51,11300.0,134.0927,134.141,134.0846,134.1088,11300.0
2013-08-22 13:40:00,166.52,166.63,166.52,166.58,8300.0,134.1169,134.2055,134.1169,134.1652,8300.0
2013-08-22 13:45:00,166.6,168.59,166.57,166.6,70600.0,134.1813,135.7841,134.1571,134.1813,70600.0
2013-08-22 13:50:00,166.6,166.72,166.56,166.72,53500.0,134.1813,134.2779,134.1491,134.2779,53500.0
2013-08-22 13:55:00,166.71,166.72,166.68,166.7,9700.0,134.2699,134.2779,134.2457,134.2618,9700.0
2013-08-22 14:00:00,166.7,166.76,166.69,166.74,11800.0,134.2618,134.3102,134.2538,134.2941,11800.0
2013-08-22 14:05:00,166.75,166.77,166.61,166.63,9500.0,134.3021,134.3182,134.1893,134.2055,9500.0
2013-08-22 14:10:00,166.62,166.69,166.62,166.69,6500.0,134.1974,134.2538,134.1974,134.2538,6500.0
2013-08-22 14:15:00,166.68,166.68,166.6,166.61,7200.0,134.2457,134.2457,134.1813,134.1893,7200.0
2013-08-22 14:20:00,166.6,166.68,166.6,166.62,6400.0,134.1813,134.2457,134.1813,134.1974,6400.0
2013-08-22 14:25:00,166.63,166.74,166.63,166.72,18700.0,134.2055,134.2941,134.2055,134.2779,18700.0
2013-08-22 14:30:00,166.73,166.81,166.73,166.8,10800.0,134.286,134.3504,134.286,134.3424,10800.0
2013-08-22 14:35:00,166.8,166.86,166.73,166.75,19700.0,134.3424,134.3907,134.286,134.3021,19700.0
2013-08-22 14:40:00,166.77,166.77,166.69,166.69,10900.0,134.3182,134.3182,134.2538,134.2538,10900.0
2013-08-22 14:45:00,166.69,166.74,166.67,166.74,10000.0,134.2538,134.2941,134.2377,134.2941,10000.0
2013-08-22 14:50:00,166.74,166.77,166.72,166.75,11500.0,134.2941,134.3182,134.2779,134.3021,11500.0
2013-08-22 14:55:00,166.77,166.77,166.67,166.67,7200.0,134.3182,134.3182,134.2377,134.2377,7200.0
2013-08-22 15:00:00,166.66,166.71,166.6,166.6,36300.0,134.2296,134.2699,134.1813,134.1813,36300.0
2013-08-22 15:05:00,166.62,166.71,166.62,166.71,9000.0,134.1974,134.2699,134.1974,134.2699,9000.0
2013-08-22 15:10:00,166.71,166.78,166.71,166.77,5400.0,134.2699,134.3263,134.2699,134.3182,5400.0
2013-08-22 15:15:00,166.78,166.78,166.7,166.74,421700.0,134.3263,134.3263,134.2618,134.2941,421700.0
2013-08-22 15:20:00,166.73,166.88,166.72,166.86,313900.0,134.286,134.4068,134.2779,134.3907,313900.0
2013-08-22 15:25:00,166.86,167.0,166.73,166.96,685100.0,134.3907,134.5035,134.286,134.4712,685100.0
2013-08-22 15:30:00,166.96,166.99,166.9,166.99,36000.0,134.4712,134.4954,134.4229,134.4954,36000.0
2013-08-22 15:35:00,166.97,167.17,166.91,167.05,127300.0,134.4793,134.6404,134.431,134.5437,127300.0
2013-08-22 15:40:00,167.04,167.08,167.0,167.01,79100.0,134.5357,134.5679,134.5035,134.5115,79100.0
2013-08-22 15:45:00,167.01,167.05,166.96,166.98,45800.0,134.5115,134.5437,134.4712,134.4873,45800.0
2013-08-22 15:50:00,166.99,167.0,166.84,166.89,65300.0,134.4954,134.5035,134.3746,134.4149,65300.0
2013-08-22 15:55:00,166.89,166.94,166.83,166.86,104600.0,134.4149,134.4551,134.3665,134.3907,104600.0
2013-08-23 09:30:00,167.43,167.44,167.24,167.25,177600.0,134.8498,134.8578,134.6968,134.7048,177600.0
2013-08-23 09:35:00,167.25,167.34,167.13,167.33,80700.0,134.7048,134.7773,134.6082,134.7692,80700.0
2013-08-23 09:40:00,167.33,167.35,167.08,167.09,98700.0,134.7692,134.7854,134.5679,134.5759,98700.0
2013-08-23 09:45:00,167.09,167.18,167.01,167.14,50100.0,134.5759,134.6484,134.5115,134.6162,50100.0
2013-08-23 09:50:00,167.12,167.13,166.94,167.04,53100.0,134.6001,134.6082,134.4551,134.5357,53100.0
2013-08-23 09:55:00,167.02,167.03,166.89,167.03,66400.0,134.5196,134.5276,134.4149,134.5276,66400.0
2013-08-23 10:00:00,167.01,167.09,166.66,166.76,129000.0,134.5115,134.5759,134.2296,134.3102,129000.0
2013-08-23 10:05:00,166.74,166.84,166.65,166.8,46700.0,134.2941,134.3746,134.2216,134.3424,46700.0
2013-08-23 10:10:00,166.82,166.96,166.74,166.94,42200.0,134.3585,134.4712,134.2941,134.4551,42200.0
2013-08-23 10:15:00,166.92,167.03,166.89,166.95,41500.0,134.439,134.5276,134.4149,134.4632,41500.0
2013-08-23 10:20:00,166.9,166.97,166.75,166.9,95300.0,134.4229,134.4793,134.3021,134.4229,95300.0
2013-08-23 10:25:00,166.93,167.01,166.85,166.85,59600.0,134.4471,134.5115,134.3826,134.3826,59600.0
2013-08-23 10:30:00,166.86,167.05,166.82,167.0,34900.0,134.3907,134.5437,134.3585,134.5035,34900.0
2013-08-23 10:35:00,167.02,167.13,167.0,167.07,42400.0,134.5196,134.6082,134.5035,134.5598,42400.0
2013-08-23 10:40:00,167.11,167.16,167.08,167.12,29500.0,134.5921,134.6323,134.5679,134.6001,29500.0
2013-08-23 10:45:00,167.1,167.13,167.03,167.11,30900.0,134.584,134.6082,134.5276,134.5921,30900.0
2013-08-23 10:50:00,167.13,167.27,167.1,167.26,40600.0,134.6082,134.7209,134.584,134.7129,40600.0
2013-08-23 10:55:00,167.26,167.4,167.26,167.29,44700.0,134.7129,134.8256,134.7129,134.737,44700.0
2013-08-23 11:00:00,167.3,167.38,167.23,167.28,50500.0,134.7451,134.8095,134.6887,134.729,50500.0
2013-08-23 11:05:00,167.3,167.3,167.16,167.18,24200.0,134.7451,134.7451,134.6323,134.6484,24200.0
2013-08-23 11:10:00,167.18,167.22,167.1,167.19,62000.0,134.6484,134.6806,134.584,134.6565,62000.0
2013-08-23 11:15:00,167.2,167.26,167.16,167.2,27200.0,134.6645,134.7129,134.6323,134.6645,27200.0
2013-08-23 11:20:00,167.21,167.21,167.03,167.05,34900.0,134.6726,134.6726,134.5276,134.5437,34900.0
2013-08-23 11:25:00,167.04,167.12,167.0,167.08,73700.0,134.5357,134.6001,134.5035,134.5679,73700.0
2013-08-23 11:30:00,167.07,167.15,167.04,167.11,29500.0,134.5598,134.6243,134.5357,134.5921,29500.0
2013-08-23 11:35:00,167.09,167.14,167.02,167.1,34700.0,134.5759,134.6162,134.5196,134.584,34700.0
2013-08-23 11:40:00,167.1,167.2,167.09,167.2,20600.0,134.584,134.6645,134.5759,134.6645,20600.0
2013-08-23 11:45:00,167.2,167.24,167.19,167.2,12000.0,134.6645,134.6968,134.6565,134.6645,12000.0
2013-08-23 11:50:00,167.2,167.21,167.13,167.18,16600.0,134.6645,134.6726,134.6082,134.6484,16600.0
2013-08-23 11:55:00,167.17,167.18,167.06,167.09,17300.0,134.6404,134.6484,134.5518,134.5759,17300.0
2013-08-23 12:00:00,167.1,167.18,167.1,167.17,12200.0,134.584,134.6484,134.584,134.6404,12200.0
2013-08-23 12:05:00,167.17,167.21,167.15,167.17,30400.0,134.6404,134.6726,134.6243,134.6404,30400.0
2013-08-23 12:10:00,167.17,167.17,167.09,167.14,16600.0,134.6404,134.6404,134.5759,134.6162,16600.0
2013-08-23 12:15:00,167.11,167.2,167.09,167.16,17000.0,134.5921,134.6645,134.5759,134.6323,17000.0
2013-08-23 12:20:00,167.16,167.19,167.08,167.15,17000.0,134.6323,134.6565,134.5679,134.6243,17000.0
2013-08-23 12:25:00,167.15,167.17,164.14,167.14,87400.0,134.6243,134.6404,132.2,134.6162,87400.0
2013-08-23 12:30:00,167.15,167.2,167.11,167.15,26800.0,134.6243,134.6645,134.5921,134.6243,26800.0
2013-08-23 12:35:00,167.14,167.29,167.13,167.29,18700.0,134.6162,134.737,134.6082,134.737,18700.0
2013-08-23 12:40:00,167.29,167.31,167.24,167.28,33000.0,134.737,134.7531,134.6968,134.729,33000.0
2013-08-23 12:45:00,167.28,167.28,167.21,167.21,15300.0,134.729,134.729,134.6726,134.6726,15300.0
2013-08-23 12:50:00,167.18,167.27,167.15,167.27,17300.0,134.6484,134.7209,134.6243,134.7209,17300.0
2013-08-23 12:55:00,167.3,167.3,167.26,167.3,5700.0,134.7451,134.7451,134.7129,134.7451,5700.0
2013-08-23 13:00:00,167.3,167.3,167.18,167.22,12900.0,134.7451,134.7451,134.6484,134.6806,12900.0
2013-08-23 13:05:00,167.23,167.23,167.19,167.21,6800.0,134.6887,134.6887,134.6565,134.6726,6800.0
2013-08-23 13:10:00,167.21,167.26,167.2,167.21,9300.0,134.6726,134.7129,134.6645,134.6726,9300.0
2013-08-23 13:15:00,167.21,167.24,167.18,167.19,10800.0,134.6726,134.6968,134.6484,134.6565,10800.0
2013-08-23 13:20:00,167.19,167.27,167.18,167.25,11000.0,134.6565,134.7209,134.6484,134.7048,11000.0
2013-08-23 13:25:00,167.24,167.26,167.21,167.24,19100.0,134.6968,134.7129,134.6726,134.6968,19100.0
2013-08-23 13:30:00,167.24,167.25,167.22,167.25,9400.0,134.6968,134.7048,134.6806,134.7048,9400.0
2013-08-23 13:35:00,167.25,167.28,167.21,167.28,11500.0,134.7048,134.729,134.6726,134.729,11500.0
2013-08-23 13:40:00,167.29,167.32,167.27,167.3,25300.0,134.737,134.7612,134.7209,134.7451,25300.0
2013-08-23 13:45:00,167.29,167.32,167.25,167.25,13400.0,134.737,134.7612,134.7048,134.7048,13400.0
2013-08-23 13:50:00,167.26,167.33,167.26,167.31,9100.0,134.7129,134.7692,134.7129,134.7531,9100.0
2013-08-23 13:55:00,167.31,167.36,167.27,167.29,80500.0,134.7531,134.7934,134.7209,134.737,80500.0
2013-08-23 14:00:00,167.29,167.3,167.21,167.24,25500.0,134.737,134.7451,134.6726,134.6968,25500.0
2013-08-23 14:05:00,167.23,167.26,167.2,167.22,11800.0,134.6887,134.7129,134.6645,134.6806,11800.0
2013-08-23 14:10:00,167.23,167.27,167.23,167.23,13400.0,134.6887,134.7209,134.6887,134.6887,13400.0
2013-08-23 14:15:00,167.21,167.23,167.18,167.21,17400.0,134.6726,134.6887,134.6484,134.6726,17400.0
2013-08-23 14:20:00,167.19,167.23,167.17,167.22,14200.0,134.6565,134.6887,134.6404,134.6806,14200.0
2013-08-23 14:25:00,167.21,167.26,167.21,167.22,20500.0,134.6726,134.7129,134.6726,134.6806,20500.0
2013-08-23 14:30:00,167.23,167.29,167.21,167.29,17300.0,134.6887,134.737,134.6726,134.737,17300.0
2013-08-23 14:35:00,167.3,167.32,167.28,167.3,20800.0,134.7451,134.7612,134.729,134.7451,20800.0
2013-08-23 14:40:00,167.31,167.31,167.23,167.3,24200.0,134.7531,134.7531,134.6887,134.7451,24200.0
2013-08-23 14:45:00,167.28,167.3,167.25,167.3,14700.0,134.729,134.7451,134.7048,134.7451,14700.0
2013-08-23 14:50:00,167.27,167.32,167.25,167.31,13500.0,134.7209,134.7612,134.7048,134.7531,13500.0
2013-08-23 14:55:00,167.31,167.35,167.28,167.33,18600.0,134.7531,134.7854,134.729,134.7692,18600.0
2013-08-23 15:00:00,167.32,167.32,167.27,167.28,18000.0,134.7612,134.7612,134.7209,134.729,18000.0
2013-08-23 15:05:00,167.28,167.33,167.28,167.31,13000.0,134.729,134.7692,134.729,134.7531,13000.0
2013-08-23 15:10:00,167.31,167.35,167.25,167.26,25100.0,134.7531,134.7854,134.7048,134.7129,25100.0
2013-08-23 15:15:00,167.27,167.31,167.26,167.31,13000.0,134.7209,134.7531,134.7129,134.7531,13000.0
2013-08-23 15:20:00,167.3,167.39,167.3,167.39,12500.0,134.7451,134.8176,134.7451,134.8176,12500.0
2013-08-23 15:25:00,167.4,167.43,167.37,167.43,13400.0,134.8256,134.8498,134.8015,134.8498,13400.0
2013-08-23 15:30:00,167.43,167.48,167.35,167.35,23500.0,134.8498,134.8901,134.7854,134.7854,23500.0
2013-08-23 15:35:00,167.34,167.41,167.33,167.41,23900.0,134.7773,134.8337,134.7692,134.8337,23900.0
2013-08-23 15:40:00,167.4,167.47,167.38,167.47,48500.0,134.8256,134.882,134.8095,134.882,48500.0
2013-08-23 15:45:00,167.49,167.71,167.49,167.63,155600.0,134.8981,135.0753,134.8981,135.0109,155600.0
2013-08-23 15:50:00,167.63,167.66,167.57,167.63,52000.0,135.0109,135.035,134.9625,135.0109,52000.0
2013-08-23 15:55:00,167.65,167.69,167.47,167.47,145700.0,135.027,135.0592,134.882,134.882,145700.0
2013-08-26 09:30:00,167.69,167.72,167.5,167.56,57800.0,135.0592,135.0834,134.9062,134.9545,57800.0
2013-08-26 09:35:00,167.53,167.61,167.43,167.59,56200.0,134.9303,134.9948,134.8498,134.9786,56200.0
2013-08-26 09:40:00,167.58,167.78,167.56,167.78,33800.0,134.9706,135.1317,134.9545,135.1317,33800.0
2013-08-26 09:45:00,167.8,167.86,167.78,167.78,27300.0,135.1478,135.1961,135.1317,135.1317,27300.0
2013-08-26 09:50:00,167.78,167.88,167.78,167.79,21700.0,135.1317,135.2122,135.1317,135.1397,21700.0
2013-08-26 09:55:00,167.79,167.8,167.68,167.69,28500.0,135.1397,135.1478,135.0511,135.0592,28500.0
2013-08-26 10:00:00,167.66,167.79,167.63,167.78,26500.0,135.035,135.1397,135.0109,135.1317,26500.0
2013-08-26 10:05:00,167.79,167.84,167.71,167.84,29800.0,135.1397,135.18,135.0753,135.18,29800.0
2013-08-26 10:10:00,167.82,167.93,167.79,167.9,15500.0,135.1639,135.2525,135.1397,135.2283,15500.0
2013-08-26 10:15:00,167.91,167.99,167.86,167.86,29200.0,135.2364,135.3008,135.1961,135.1961,29200.0
2013-08-26 10:20:00,167.87,167.94,167.86,167.94,14200.0,135.2042,135.2605,135.1961,135.2605,14200.0
2013-08-26 10:25:00,167.96,167.98,167.88,167.9,11500.0,135.2767,135.2928,135.2122,135.2283,11500.0
2013-08-26 10:30:00,167.91,167.95,167.8,167.8,30500.0,135.2364,135.2686,135.1478,135.1478,30500.0
2013-08-26 10:35:00,167.84,167.97,167.83,167.97,5600.0,135.18,135.2847,135.1719,135.2847,5600.0
2013-08-26 10:40:00,167.98,168.03,167.96,167.98,12400.0,135.2928,135.333,135.2767,135.2928,12400.0
2013-08-26 10:45:00,167.97,167.99,167.88,167.99,70100.0,135.2847,135.3008,135.2122,135.3008,70100.0
2013-08-26 10:50:00,167.97,168.01,167.92,167.98,43000.0,135.2847,135.3169,135.2444,135.2928,43000.0
2013-08-26 10:55:00,167.99,168.08,167.98,168.07,25200.0,135.3008,135.3733,135.2928,135.3652,25200.0
2013-08-26 11:00:00,168.06,168.11,168.04,168.04,32000.0,135.3572,135.3975,135.3411,135.3411,32000.0
2013-08-26 11:05:00,168.06,168.08,168.02,168.04,49300.0,135.3572,135.3733,135.325,135.3411,49300.0
2013-08-26 11:10:00,168.05,168.1,168.02,168.1,14600.0,135.3491,135.3894,135.325,135.3894,14600.0
2013-08-26 11:15:00,168.1,168.1,168.01,168.05,26900.0,135.3894,135.3894,135.3169,135.3491,26900.0
2013-08-26 11:20:00,168.06,168.1,168.03,168.04,22500.0,135.3572,135.3894,135.333,135.3411,22500.0
2013-08-26 11:25:00,168.04,168.05,168.01,168.03,12600.0,135.3411,135.3491,135.3169,135.333,12600.0
2013-08-26 11:30:00,168.04,168.19,168.04,168.11,28300.0,135.3411,135.4619,135.3411,135.3975,28300.0
2013-08-26 11:35:00,168.1,168.11,168.06,168.09,9200.0,135.3894,135.3975,135.3572,135.3814,9200.0
2013-08-26 11:40:00,168.08,168.1,168.0,168.01,14600.0,135.3733,135.3894,135.3089,135.3169,14600.0
2013-08-26 11:45:00,168.0,168.04,167.97,168.04,43700.0,135.3089,135.3411,135.2847,135.3411,43700.0
2013-08-26 11:50:00,168.03,168.03,167.95,167.99,40600.0,135.333,135.333,135.2686,135.3008,40600.0
2013-08-26 11:55:00,168.0,168.01,167.96,168.01,11200.0,135.3089,135.3169,135.2767,135.3169,11200.0
2013-08-26 12:00:00,168.0,168.01,167.96,167.98,6300.0,135.3089,135.3169,135.2767,135.2928,6300.0
2013-08-26 12:05:00,167.98,167.98,167.86,167.89,16800.0,135.2928,135.2928,135.1961,135.2203,16800.0
2013-08-26 12:10:00,167.89,167.94,167.88,167.94,11400.0,135.2203,135.2605,135.2122,135.2605,11400.0
2013-08-26 12:15:00,167.96,167.96,167.89,167.92,7000.0,135.2767,135.2767,135.2203,135.2444,7000.0
2013-08-26 12:20:00,167.92,168.03,167.91,168.02,66800.0,135.2444,135.333,135.2364,135.325,66800.0
2013-08-26 12:25:00,168.02,168.02,167.91,167.94,8300.0,135.325,135.325,135.2364,135.2605,8300.0
2013-08-26 12:30:00,167.94,168.06,167.92,168.0,34100.0,135.2605,135.3572,135.2444,135.3089,34100.0
2013-08-26 12:35:00,167.99,168.01,167.96,167.96,8500.0,135.3008,135.3169,135.2767,135.2767,8500.0
2013-08-26 12:40:00,167.96,168.01,167.96,167.97,7600.0,135.2767,135.3169,135.2767,135.2847,7600.0
2013-08-26 12:45:00,167.97,168.0,167.93,167.95,5800.0,135.2847,135.3089,135.2525,135.2686,5800.0
2013-08-26 12:50:00,167.94,167.99,167.94,167.98,8600.0,135.2605,135.3008,135.2605,135.2928,8600.0
2013-08-26 12:55:00,168.0,168.02,167.97,168.02,6300.0,135.3089,135.325,135.2847,135.325,6300.0
2013-08-26 13:00:00,168.02,168.03,167.99,167.99,6700.0,135.325,135.333,135.3008,135.3008,6700.0
2013-08-26 13:05:00,168.0,168.05,168.0,168.03,12000.0,135.3089,135.3491,135.3089,135.333,12000.0
2013-08-26 13:10:00,168.05,168.07,168.02,168.03,8500.0,135.3491,135.3652,135.325,135.333,8500.0
2013-08-26 13:15:00,168.02,168.04,167.97,167.97,15800.0,135.325,135.3411,135.2847,135.2847,15800.0
2013-08-26 13:20:00,167.99,168.02,167.96,168.01,18800.0,135.3008,135.325,135.2767,135.3169,18800.0
2013-08-26 13:25:00,168.01,168.01,167.91,167.92,14200.0,135.3169,135.3169,135.2364,135.2444,14200.0
2013-08-26 13:30:00,167.9,167.9,167.82,167.86,8800.0,135.2283,135.2283,135.1639,135.1961,8800.0
2013-08-26 13:35:00,167.85,167.87,167.8,167.82,13700.0,135.1881,135.2042,135.1478,135.1639,13700.0
2013-08-26 13:40:00,167.8,167.8,167.73,167.76,27500.0,135.1478,135.1478,135.0914,135.1156,27500.0
2013-08-26 13:45:00,167.77,167.79,167.75,167.75,6900.0,135.1236,135.1397,135.1075,135.1075,6900.0
2013-08-26 13:50:00,167.74,167.76,167.68,167.75,14200.0,135.0995,135.1156,135.0511,135.1075,14200.0
2013-08-26 13:55:00,167.76,167.81,167.75,167.79,10800.0,135.1156,135.1558,135.1075,135.1397,10800.0
2013-08-26 14:00:00,167.77,167.82,167.74,167.79,11700.0,135.1236,135.1639,135.0995,135.1397,11700.0
2013-08-26 14:05:00,167.79,167.81,167.75,167.75,6400.0,135.1397,135.1558,135.1075,135.1075,6400.0
2013-08-26 14:10:00,167.77,167.81,167.76,167.78,9000.0,135.1236,135.1558,135.1156,135.1317,9000.0
2013-08-26 14:15:00,167.8,167.81,167.74,167.78,8600.0,135.1478,135.1558,135.0995,135.1317,8600.0
2013-08-26 14:20:00,167.79,167.83,167.77,167.78,9300.0,135.1397,135.1719,135.1236,135.1317,9300.0
2013-08-26 14:25:00,167.78,167.83,167.78,167.79,9000.0,135.1317,135.1719,135.1317,135.1397,9000.0
2013-08-26 14:30:00,167.81,167.81,167.77,167.77,11600.0,135.1558,135.1558,135.1236,135.1236,11600.0
2013-08-26 14:35:00,167.76,167.76,167.71,167.73,9100.0,135.1156,135.1156,135.0753,135.0914,9100.0
2013-08-26 14:40:00,167.73,167.8,167.69,167.75,16300.0,135.0914,135.1478,135.0592,135.1075,16300.0
2013-08-26 14:45:00,167.76,167.79,167.72,167.76,9500.0,135.1156,135.1397,135.0834,135.1156,9500.0
2013-08-26 14:50:00,167.76,167.78,167.74,167.78,16500.0,135.1156,135.1317,135.0995,135.1317,16500.0
2013-08-26 14:55:00,167.79,167.79,167.74,167.79,24500.0,135.1397,135.1397,135.0995,135.1397,24500.0
2013-08-26 15:00:00,167.83,167.85,167.78,167.81,12300.0,135.1719,135.1881,135.1317,135.1558,12300.0
2013-08-26 15:05:00,167.83,167.83,167.8,167.8,4600.0,135.1719,135.1719,135.1478,135.1478,4600.0
2013-08-26 15:10:00,167.79,167.8,167.3,167.3,36100.0,135.1397,135.1478,134.7451,134.7451,36100.0
2013-08-26 15:15:00,167.28,167.38,167.19,167.29,63800.0,134.729,134.8095,134.6565,134.737,63800.0
2013-08-26 15:20:00,167.28,167.29,166.87,167.0,147300.0,134.729,134.737,134.3988,134.5035,147300.0
2013-08-26 15:25:00,166.98,167.04,166.8,167.03,46400.0,134.4873,134.5357,134.3424,134.5276,46400.0
2013-08-26 15:30:00,167.04,167.24,166.98,167.21,54500.0,134.5357,134.6968,134.4873,134.6726,54500.0
2013-08-26 15:35:00,167.19,167.25,167.07,167.13,73600.0,134.6565,134.7048,134.5598,134.6082,73600.0
2013-08-26 15:40:00,167.15,167.33,167.04,167.23,56700.0,134.6243,134.7692,134.5357,134.6887,56700.0
2013-08-26 15:45:00,167.24,167.26,167.03,167.09,44500.0,134.6968,134.7129,134.5276,134.5759,44500.0
2013-08-26 15:50:00,167.08,167.12,166.91,167.08,47600.0,134.5679,134.6001,134.431,134.5679,47600.0
2013-08-26 15:55:00,167.07,167.07,166.86,166.87,73800.0,134.5598,134.5598,134.3907,134.3988,73800.0
2013-08-27 09:30:00,165.23,165.38,165.17,165.3,211600.0,133.0779,133.1987,133.0296,133.1343,211600.0
2013-08-27 09:35:00,165.29,165.5,165.21,165.5,69200.0,133.1262,133.2953,133.0618,133.2953,69200.0
2013-08-27 09:40:00,165.53,165.58,165.48,165.58,115700.0,133.3195,133.3598,133.2792,133.3598,115700.0
2013-08-27 09:45:00,165.59,165.75,165.53,165.72,82600.0,133.3678,133.4967,133.3195,133.4725,82600.0
2013-08-27 09:50:00,165.71,165.84,165.68,165.68,45200.0,133.4645,133.5692,133.4403,133.4403,45200.0
2013-08-27 09:55:00,165.68,165.71,165.57,165.63,61700.0,133.4403,133.4645,133.3517,133.4,61700.0
2013-08-27 10:00:00,165.63,165.78,165.45,165.48,91500.0,133.4,133.5209,133.2551,133.2792,91500.0
2013-08-27 10:05:00,165.46,165.51,165.38,165.47,31400.0,133.2631,133.3034,133.1987,133.2712,31400.0
2013-08-27 10:10:00,165.45,165.55,165.41,165.44,41600.0,133.2551,133.3356,133.2229,133.247,41600.0
2013-08-27 10:15:00,165.42,165.43,165.3,165.34,75200.0,133.2309,133.239,133.1343,133.1665,75200.0
2013-08-27 10:20:00,165.35,165.39,165.24,165.25,92300.0,133.1745,133.2067,133.0859,133.094,92300.0
2013-08-27 10:25:00,165.24,165.27,165.0,165.08,98900.0,133.0859,133.1101,132.8926,132.9571,98900.0
2013-08-27 10:30:00,165.09,165.25,165.09,165.14,73300.0,132.9651,133.094,132.9651,133.0054,73300.0
2013-08-27 10:35:00,165.12,165.27,165.07,165.26,80100.0,132.9893,133.1101,132.949,133.102,80100.0
2013-08-27 10:40:00,165.27,165.4,165.26,165.38,87900.0,133.1101,133.2148,133.102,133.1987,87900.0
2013-08-27 10:45:00,165.37,165.37,165.12,165.13,55600.0,133.1906,133.1906,132.9893,132.9973,55600.0
2013-08-27 10:50:00,165.14,165.18,164.96,165.16,86600.0,133.0054,133.0376,132.8604,133.0215,86600.0
2013-08-27 10:55:00,165.14,165.49,165.12,165.47,66900.0,133.0054,133.2873,132.9893,133.2712,66900.0
2013-08-27 11:00:00,165.47,165.48,165.35,165.4,40600.0,133.2712,133.2792,133.1745,133.2148,40600.0
2013-08-27 11:05:00,165.4,165.42,165.26,165.28,45000.0,133.2148,133.2309,133.102,133.1182,45000.0
2013-08-27 11:10:00,165.29,165.35,165.21,165.27,53100.0,133.1262,133.1745,133.0618,133.1101,53100.0
2013-08-27 11:15:00,165.27,165.46,165.21,165.42,31200.0,133.1101,133.2631,133.0618,133.2309,31200.0
2013-08-27 11:20:00,165.42,165.47,165.35,165.47,54000.0,133.2309,133.2712,133.1745,133.2712,54000.0
2013-08-27 11:25:00,165.47,165.61,165.44,165.53,57100.0,133.2712,133.3839,133.247,133.3195,57100.0
2013-08-27 11:30:00,165.53,165.59,165.41,165.41,42500.0,133.3195,133.3678,133.2229,133.2229,42500.0
2013-08-27 11:35:00,165.4,165.46,165.31,165.44,44400.0,133.2148,133.2631,133.1423,133.247,44400.0
2013-08-27 11:40:00,165.42,165.47,165.24,165.27,46800.0,133.2309,133.2712,133.0859,133.1101,46800.0
2013-08-27 11:45:00,165.27,165.3,165.19,165.22,38000.0,133.1101,133.1343,133.0457,133.0698,38000.0
2013-08-27 11:50:00,165.22,165.3,165.17,165.21,38100.0,133.0698,133.1343,133.0296,133.0618,38100.0
2013-08-27 11:55:00,165.2,165.34,165.19,165.33,35600.0,133.0537,133.1665,133.0457,133.1584,35600.0
2013-08-27 12:00:00,165.32,165.33,165.1,165.12,29500.0,133.1504,133.1584,132.9732,132.9893,29500.0
2013-08-27 12:05:00,165.12,165.12,164.99,165.1,59500.0,132.9893,132.9893,132.8846,132.9732,59500.0
2013-08-27 12:10:00,165.09,165.16,165.02,165.05,32700.0,132.9651,133.0215,132.9087,132.9329,32700.0
2013-08-27 12:15:00,165.04,165.08,164.93,165.01,45000.0,132.9249,132.9571,132.8363,132.9007,45000.0
2013-08-27 12:20:00,165.01,165.14,165.01,165.02,48700.0,132.9007,133.0054,132.9007,132.9087,48700.0
2013-08-27 12:25:00,165.03,165.14,164.98,165.04,39600.0,132.9168,133.0054,132.8765,132.9249,39600.0
2013-08-27 12:30:00,165.02,165.12,164.99,165.07,19000.0,132.9087,132.9893,132.8846,132.949,19000.0
2013-08-27 12:35:00,165.08,165.23,165.08,165.15,37700.0,132.9571,133.0779,132.9571,133.0134,37700.0
2013-08-27 12:40:00,165.15,165.16,164.88,164.97,42100.0,133.0134,133.0215,132.796,132.8685,42100.0
2013-08-27 12:45:00,164.96,165.07,164.84,165.07,48900.0,132.8604,132.949,132.7638,132.949,48900.0
2013-08-27 12:50:00,165.08,165.12,164.99,165.11,32400.0,132.9571,132.9893,132.8846,132.9812,32400.0
2013-08-27 12:55:00,165.1,165.13,164.88,164.93,66400.0,132.9732,132.9973,132.796,132.8363,66400.0
2013-08-27 13:00:00,164.93,164.93,164.79,164.86,58200.0,132.8363,132.8363,132.7235,132.7799,58200.0
2013-08-27 13:05:00,164.84,164.94,164.83,164.92,58000.0,132.7638,132.8443,132.7557,132.8282,58000.0
2013-08-27 13:10:00,164.91,164.94,164.86,164.91,37500.0,132.8202,132.8443,132.7799,132.8202,37500.0
2013-08-27 13:15:00,164.91,164.94,164.78,164.81,42300.0,132.8202,132.8443,132.7154,132.7396,42300.0
2013-08-27 13:20:00,164.8,164.81,164.72,164.76,26100.0,132.7316,132.7396,132.6671,132.6993,26100.0
2013-08-27 13:25:00,164.76,164.76,164.6,164.67,36900.0,132.6993,132.6993,132.5705,132.6269,36900.0
2013-08-27 13:30:00,164.68,164.79,164.66,164.79,39700.0,132.6349,132.7235,132.6188,132.7235,39700.0
2013-08-27 13:35:00,164.78,164.89,164.77,164.79,24900.0,132.7154,132.804,132.7074,132.7235,24900.0
2013-08-27 13:40:00,164.8,164.92,164.8,164.9,35300.0,132.7316,132.8282,132.7316,132.8121,35300.0
2013-08-27 13:45:00,164.92,165.03,164.91,165.01,35500.0,132.8282,132.9168,132.8202,132.9007,35500.0
2013-08-27 13:50:00,165.05,165.05,164.91,164.92,18800.0,132.9329,132.9329,132.8202,132.8282,18800.0
2013-08-27 13:55:00,164.88,164.92,164.84,164.84,31300.0,132.796,132.8282,132.7638,132.7638,31300.0
2013-08-27 14:00:00,164.83,164.83,164.75,164.79,26700.0,132.7557,132.7557,132.6913,132.7235,26700.0
2013-08-27 14:05:00,164.8,164.82,164.71,164.71,44700.0,132.7316,132.7477,132.6591,132.6591,44700.0
2013-08-27 14:10:00,164.71,164.73,164.54,164.54,50400.0,132.6591,132.6752,132.5221,132.5221,50400.0
2013-08-27 14:15:00,164.54,164.67,164.54,164.64,39400.0,132.5221,132.6269,132.5221,132.6027,39400.0
2013-08-27 14:20:00,164.64,164.65,164.42,164.46,62900.0,132.6027,132.6107,132.4255,132.4577,62900.0
2013-08-27 14:25:00,164.45,164.51,164.34,164.51,72200.0,132.4497,132.498,132.3611,132.498,72200.0
2013-08-27 14:30:00,164.49,164.54,164.41,164.41,38100.0,132.4819,132.5221,132.4174,132.4174,38100.0
2013-08-27 14:35:00,164.4,164.46,164.3,164.44,50300.0,132.4094,132.4577,132.3289,132.4416,50300.0
2013-08-27 14:40:00,164.44,164.61,164.4,164.56,79800.0,132.4416,132.5785,132.4094,132.5383,79800.0
2013-08-27 14:45:00,164.57,164.65,164.54,164.56,59000.0,132.5463,132.6107,132.5221,132.5383,59000.0
2013-08-27 14:50:00,164.55,164.59,164.47,164.56,28100.0,132.5302,132.5624,132.4658,132.5383,28100.0
2013-08-27 14:55:00,164.56,164.69,164.51,164.55,50300.0,132.5383,132.643,132.498,132.5302,50300.0
2013-08-27 15:00:00,164.55,164.67,164.48,164.65,43700.0,132.5302,132.6269,132.4738,132.6107,43700.0
2013-08-27 15:05:00,164.65,164.74,164.56,164.59,56300.0,132.6107,132.6832,132.5383,132.5624,56300.0
2013-08-27 15:10:00,164.59,164.59,164.29,164.34,80500.0,132.5624,132.5624,132.3208,132.3611,80500.0
2013-08-27 15:15:00,164.35,164.41,164.21,164.32,48800.0,132.3691,132.4174,132.2564,132.345,48800.0
2013-08-27 15:20:00,164.3,164.47,164.28,164.33,62900.0,132.3289,132.4658,132.3127,132.353,62900.0
2013-08-27 15:25:00,164.32,164.4,164.17,164.31,51800.0,132.345,132.4094,132.2241,132.3369,51800.0
2013-08-27 15:30:00,164.31,164.36,164.13,164.13,64900.0,132.3369,132.3772,132.1919,132.1919,64900.0
2013-08-27 15:35:00,164.13,164.34,164.06,164.21,51200.0,132.1919,132.3611,132.1356,132.2564,51200.0
2013-08-27 15:40:00,164.21,164.34,164.17,164.3,64600.0,132.2564,132.3611,132.2241,132.3289,64600.0
2013-08-27 15:45:00,164.3,164.45,164.27,164.4,99400.0,132.3289,132.4497,132.3047,132.4094,99400.0
2013-08-27 15:50:00,164.39,164.42,164.23,164.23,60300.0,132.4013,132.4255,132.2725,132.2725,60300.0
2013-08-27 15:55:00,164.24,164.34,164.17,164.17,183900.0,132.2805,132.3611,132.2241,132.2241,183900.0
2013-08-28 09:30:00,164.11,164.24,164.09,164.1,141300.0,132.1758,132.2805,132.1597,132.1678,141300.0
2013-08-28 09:35:00,164.08,164.35,163.9,164.35,113900.0,132.1517,132.3691,132.0067,132.3691,113900.0
2013-08-28 09:40:00,164.37,164.58,164.36,164.58,73100.0,132.3852,132.5544,132.3772,132.5544,73100.0
2013-08-28 09:45:00,164.58,164.6,164.46,164.56,65200.0,132.5544,132.5705,132.4577,132.5383,65200.0
2013-08-28 09:50:00,164.55,164.63,164.49,164.49,58500.0,132.5302,132.5946,132.4819,132.4819,58500.0
2013-08-28 09:55:00,164.48,164.5,164.35,164.37,50800.0,132.4738,132.4899,132.3691,132.3852,50800.0
2013-08-28 10:00:00,164.39,164.55,164.27,164.29,105400.0,132.4013,132.5302,132.3047,132.3208,105400.0
2013-08-28 10:05:00,164.28,164.44,164.24,164.27,93100.0,132.3127,132.4416,132.2805,132.3047,93100.0
2013-08-28 10:10:00,164.27,164.56,164.24,164.42,72000.0,132.3047,132.5383,132.2805,132.4255,72000.0
2013-08-28 10:15:00,164.46,164.63,164.46,164.63,129400.0,132.4577,132.5946,132.4577,132.5946,129400.0
2013-08-28 10:20:00,164.63,164.63,164.48,164.59,128900.0,132.5946,132.5946,132.4738,132.5624,128900.0
2013-08-28 10:25:00,164.57,164.69,164.52,164.61,71900.0,132.5463,132.643,132.506,132.5785,71900.0
2013-08-28 10:30:00,164.58,164.67,164.48,164.64,94900.0,132.5544,132.6269,132.4738,132.6027,94900.0
2013-08-28 10:35:00,164.66,164.8,164.62,164.73,114800.0,132.6188,132.7316,132.5866,132.6752,114800.0
2013-08-28 10:40:00,164.74,164.75,164.65,164.69,79600.0,132.6832,132.6913,132.6107,132.643,79600.0
2013-08-28 10:45:00,164.69,164.78,164.63,164.68,63100.0,132.643,132.7154,132.5946,132.6349,63100.0
2013-08-28 10:50:00,164.68,164.74,164.65,164.73,39700.0,132.6349,132.6832,132.6107,132.6752,39700.0
2013-08-28 10:55:00,164.73,164.87,164.73,164.83,107500.0,132.6752,132.7879,132.6752,132.7557,107500.0
2013-08-28 11:00:00,164.84,164.89,164.81,164.83,66500.0,132.7638,132.804,132.7396,132.7557,66500.0
2013-08-28 11:05:00,164.82,164.86,164.78,164.84,51700.0,132.7477,132.7799,132.7154,132.7638,51700.0
2013-08-28 11:10:00,164.85,164.95,164.85,164.93,22200.0,132.7718,132.8524,132.7718,132.8363,22200.0
2013-08-28 11:15:00,164.93,164.94,164.77,164.78,78400.0,132.8363,132.8443,132.7074,132.7154,78400.0
2013-08-28 11:20:00,164.79,164.94,164.79,164.89,198000.0,132.7235,132.8443,132.7235,132.804,198000.0
2013-08-28 11:25:00,164.9,164.9,164.76,164.77,52100.0,132.8121,132.8121,132.6993,132.7074,52100.0
2013-08-28 11:30:00,164.79,164.82,164.68,164.7,44600.0,132.7235,132.7477,132.6349,132.651,44600.0
2013-08-28 11:35:00,164.71,164.8,164.71,164.74,32400.0,132.6591,132.7316,132.6591,132.6832,32400.0
2013-08-28 11:40:00,164.74,164.87,164.71,164.87,90400.0,132.6832,132.7879,132.6591,132.7879,90400.0
2013-08-28 11:45:00,164.87,164.9,164.8,164.84,26400.0,132.7879,132.8121,132.7316,132.7638,26400.0
2013-08-28 11:50:00,164.85,165.01,164.85,164.96,195900.0,132.7718,132.9007,132.7718,132.8604,195900.0
2013-08-28 11:55:00,164.99,165.12,164.99,165.09,97500.0,132.8846,132.9893,132.8846,132.9651,97500.0
2013-08-28 12:00:00,165.09,165.1,165.01,165.01,22300.0,132.9651,132.9732,132.9007,132.9007,22300.0
2013-08-28 12:05:00,165.03,165.05,165.0,165.03,15400.0,132.9168,132.9329,132.8926,132.9168,15400.0
2013-08-28 12:10:00,165.04,165.04,164.97,164.97,22500.0,132.9249,132.9249,132.8685,132.8685,22500.0
2013-08-28 12:15:00,164.99,165.08,164.99,165.03,38800.0,132.8846,132.9571,132.8846,132.9168,38800.0
2013-08-28 12:20:00,165.03,165.08,164.99,165.08,36500.0,132.9168,132.9571,132.8846,132.9571,36500.0
2013-08-28 12:25:00,165.1,165.18,165.1,165.15,30300.0,132.9732,133.0376,132.9732,133.0134,30300.0
2013-08-28 12:30:00,165.16,165.21,165.15,165.16,41300.0,133.0215,133.0618,133.0134,133.0215,41300.0
2013-08-28 12:35:00,165.15,165.22,165.15,165.18,37900.0,133.0134,133.0698,133.0134,133.0376,37900.0
2013-08-28 12:40:00,165.2,165.22,165.11,165.15,27700.0,133.0537,133.0698,132.9812,133.0134,27700.0
2013-08-28 12:45:00,165.17,165.2,165.15,165.2,35800.0,133.0296,133.0537,133.0134,133.0537,35800.0
2013-08-28 12:50:00,165.22,165.27,165.21,165.26,22400.0,133.0698,133.1101,133.0618,133.102,22400.0
2013-08-28 12:55:00,165.26,165.31,165.23,165.23,28500.0,133.102,133.1423,133.0779,133.0779,28500.0
2013-08-28 13:00:00,165.24,165.34,165.24,165.31,49300.0,133.0859,133.1665,133.0859,133.1423,49300.0
2013-08-28 13:05:00,165.31,165.32,165.27,165.28,15000.0,133.1423,133.1504,133.1101,133.1182,15000.0
2013-08-28 13:10:00,165.27,165.27,165.19,165.2,205600.0,133.1101,133.1101,133.0457,133.0537,205600.0
2013-08-28 13:15:00,165.19,165.22,165.08,165.14,29600.0,133.0457,133.0698,132.9571,133.0054,29600.0
2013-08-28 13:20:00,165.16,165.18,165.1,165.18,22600.0,133.0215,133.0376,132.9732,133.0376,22600.0
2013-08-28 13:25:00,165.18,165.25,165.15,165.24,42000.0,133.0376,133.094,133.0134,133.0859,42000.0
2013-08-28 13:30:00,165.23,165.25,165.08,165.1,28300.0,133.0779,133.094,132.9571,132.9732,28300.0
2013-08-28 13:35:00,165.1,165.18,165.1,165.18,13400.0,132.9732,133.0376,132.9732,133.0376,13400.0
2013-08-28 13:40:00,165.18,165.21,165.15,165.19,11900.0,133.0376,133.0618,133.0134,133.0457,11900.0
2013-08-28 13:45:00,165.18,165.23,165.15,165.23,18800.0,133.0376,133.0779,133.0134,133.0779,18800.0
2013-08-28 13:50:00,165.23,165.25,165.14,165.15,23100.0,133.0779,133.094,133.0054,133.0134,23100.0
2013-08-28 13:55:00,165.16,165.27,165.15,165.26,19100.0,133.0215,133.1101,133.0134,133.102,19100.0
2013-08-28 14:00:00,165.25,165.29,165.23,165.26,20300.0,133.094,133.1262,133.0779,133.102,20300.0
2013-08-28 14:05:00,165.25,165.25,165.1,165.1,31700.0,133.094,133.094,132.9732,132.9732,31700.0
2013-08-28 14:10:00,165.12,165.12,164.93,164.99,76600.0,132.9893,132.9893,132.8363,132.8846,76600.0
2013-08-28 14:15:00,165.02,165.03,164.91,164.93,27100.0,132.9087,132.9168,132.8202,132.8363,27100.0
2013-08-28 14:20:00,164.94,165.0,164.92,164.99,31600.0,132.8443,132.8926,132.8282,132.8846,31600.0
2013-08-28 14:25:00,164.99,165.03,164.96,164.96,19400.0,132.8846,132.9168,132.8604,132.8604,19400.0
2013-08-28 14:30:00,164.96,164.98,164.92,164.93,25000.0,132.8604,132.8765,132.8282,132.8363,25000.0
2013-08-28 14:35:00,164.94,164.97,164.79,164.84,48400.0,132.8443,132.8685,132.7235,132.7638,48400.0
2013-08-28 14:40:00,164.83,164.88,164.77,164.78,35500.0,132.7557,132.796,132.7074,132.7154,35500.0
2013-08-28 14:45:00,164.78,164.89,164.71,164.87,38500.0,132.7154,132.804,132.6591,132.7879,38500.0
2013-08-28 14:50:00,164.88,164.9,164.83,164.88,37300.0,132.796,132.8121,132.7557,132.796,37300.0
2013-08-28 14:55:00,164.89,164.92,164.83,164.85,23000.0,132.804,132.8282,132.7557,132.7718,23000.0
2013-08-28 15:00:00,164.86,164.9,164.81,164.88,39200.0,132.7799,132.8121,132.7396,132.796,39200.0
2013-08-28 15:05:00,164.89,165.05,164.87,165.05,68300.0,132.804,132.9329,132.7879,132.9329,68300.0
2013-08-28 15:10:00,165.07,165.22,165.07,165.19,106600.0,132.949,133.0698,132.949,133.0457,106600.0
2013-08-28 15:15:00,165.2,165.22,165.04,165.04,60900.0,133.0537,133.0698,132.9249,132.9249,60900.0
2013-08-28 15:20:00,165.04,165.23,165.04,165.16,52700.0,132.9249,133.0779,132.9249,133.0215,52700.0
2013-08-28 15:25:00,165.17,165.19,165.09,165.12,28000.0,133.0296,133.0457,132.9651,132.9893,28000.0
2013-08-28 15:30:00,165.12,165.23,165.12,165.19,134600.0,132.9893,133.0779,132.9893,133.0457,134600.0
2013-08-28 15:35:00,165.19,165.24,165.03,165.07,62700.0,133.0457,133.0859,132.9168,132.949,62700.0
2013-08-28 15:40:00,165.06,165.07,164.95,164.98,69000.0,132.941,132.949,132.8524,132.8765,69000.0
2013-08-28 15:45:00,164.97,165.01,164.81,164.85,83900.0,132.8685,132.9007,132.7396,132.7718,83900.0
2013-08-28 15:50:00,164.85,164.91,164.82,164.85,63800.0,132.7718,132.8202,132.7477,132.7718,63800.0
2013-08-28 15:55:00,164.85,164.85,164.71,164.76,170800.0,132.7718,132.7718,132.6591,132.6993,170800.0
2013-08-29 09:30:00,164.37,164.65,164.26,164.65,151800.0,132.3852,132.6107,132.2966,132.6107,151800.0
2013-08-29 09:35:00,164.64,164.84,164.64,164.81,71500.0,132.6027,132.7638,132.6027,132.7396,71500.0
2013-08-29 09:40:00,164.81,164.99,164.81,164.95,120700.0,132.7396,132.8846,132.7396,132.8524,120700.0
2013-08-29 09:45:00,164.96,165.07,164.93,164.97,127800.0,132.8604,132.949,132.8363,132.8685,127800.0
2013-08-29 09:50:00,164.96,165.25,164.93,165.21,117000.0,132.8604,133.094,132.8363,133.0618,117000.0
2013-08-29 09:55:00,165.21,165.23,165.05,165.07,83000.0,133.0618,133.0779,132.9329,132.949,83000.0
2013-08-29 10:00:00,165.07,165.2,165.04,165.1,83000.0,132.949,133.0537,132.9249,132.9732,83000.0
2013-08-29 10:05:00,165.12,165.23,165.05,165.23,71400.0,132.9893,133.0779,132.9329,133.0779,71400.0
2013-08-29 10:10:00,165.22,165.36,165.11,165.33,45800.0,133.0698,133.1826,132.9812,133.1584,45800.0
2013-08-29 10:15:00,165.35,165.38,165.27,165.34,22600.0,133.1745,133.1987,133.1101,133.1665,22600.0
2013-08-29 10:20:00,165.35,165.39,165.16,165.22,62200.0,133.1745,133.2067,133.0215,133.0698,62200.0
2013-08-29 10:25:00,165.19,165.29,165.17,165.17,22700.0,133.0457,133.1262,133.0296,133.0296,22700.0
2013-08-29 10:30:00,165.15,165.32,165.15,165.31,13900.0,133.0134,133.1504,133.0134,133.1423,13900.0
2013-08-29 10:35:00,165.29,165.56,165.28,165.56,73200.0,133.1262,133.3437,133.1182,133.3437,73200.0
2013-08-29 10:40:00,165.58,165.74,165.54,165.74,43700.0,133.3598,133.4886,133.3276,133.4886,43700.0
2013-08-29 10:45:00,165.73,165.8,165.64,165.67,63900.0,133.4806,133.537,133.4081,133.4323,63900.0
2013-08-29 10:50:00,165.67,165.76,165.66,165.74,19800.0,133.4323,133.5047,133.4242,133.4886,19800.0
2013-08-29 10:55:00,165.76,165.83,165.68,165.7,26800.0,133.5047,133.5611,133.4403,133.4564,26800.0
2013-08-29 11:00:00,165.73,165.76,165.69,165.72,13100.0,133.4806,133.5047,133.4484,133.4725,13100.0
2013-08-29 11:05:00,165.71,165.78,165.63,165.64,22500.0,133.4645,133.5209,133.4,133.4081,22500.0
2013-08-29 11:10:00,165.65,165.78,165.65,165.75,10900.0,133.4162,133.5209,133.4162,133.4967,10900.0
2013-08-29 11:15:00,165.73,165.74,165.64,165.71,16400.0,133.4806,133.4886,133.4081,133.4645,16400.0
2013-08-29 11:20:00,165.73,165.87,165.71,165.74,42100.0,133.4806,133.5933,133.4645,133.4886,42100.0
2013-08-29 11:25:00,165.76,165.88,165.75,165.83,33300.0,133.5047,133.6014,133.4967,133.5611,33300.0
2013-08-29 11:30:00,165.84,165.88,165.79,165.81,33200.0,133.5692,133.6014,133.5289,133.545,33200.0
2013-08-29 11:35:00,165.79,165.81,165.75,165.8,25600.0,133.5289,133.545,133.4967,133.537,25600.0
2013-08-29 11:40:00,165.83,165.83,165.76,165.81,22600.0,133.5611,133.5611,133.5047,133.545,22600.0
2013-08-29 11:45:00,165.84,165.85,165.74,165.77,8000.0,133.5692,133.5772,133.4886,133.5128,8000.0
2013-08-29 11:50:00,165.76,165.83,165.75,165.76,11000.0,133.5047,133.5611,133.4967,133.5047,11000.0
2013-08-29 11:55:00,165.76,165.86,165.76,165.86,13500.0,133.5047,133.5853,133.5047,133.5853,13500.0
2013-08-29 12:00:00,165.87,165.87,165.8,165.82,26800.0,133.5933,133.5933,133.537,133.5531,26800.0
2013-08-29 12:05:00,165.81,165.89,165.76,165.76,15700.0,133.545,133.6095,133.5047,133.5047,15700.0
2013-08-29 12:10:00,165.77,165.77,165.63,165.69,20000.0,133.5128,133.5128,133.4,133.4484,20000.0
2013-08-29 12:15:00,165.67,165.71,165.61,165.69,18500.0,133.4323,133.4645,133.3839,133.4484,18500.0
2013-08-29 12:20:00,165.69,165.71,165.65,165.66,14400.0,133.4484,133.4645,133.4162,133.4242,14400.0
2013-08-29 12:25:00,165.68,165.73,165.68,165.7,13500.0,133.4403,133.4806,133.4403,133.4564,13500.0
2013-08-29 12:30:00,165.7,165.72,165.58,165.58,24300.0,133.4564,133.4725,133.3598,133.3598,24300.0
2013-08-29 12:35:00,165.57,165.6,165.52,165.55,12400.0,133.3517,133.3759,133.3115,133.3356,12400.0
2013-08-29 12:40:00,165.57,165.59,165.54,165.55,9100.0,133.3517,133.3678,133.3276,133.3356,9100.0
2013-08-29 12:45:00,165.53,165.59,165.47,165.57,26500.0,133.3195,133.3678,133.2712,133.3517,26500.0
2013-08-29 12:50:00,165.57,165.58,165.53,165.57,24900.0,133.3517,133.3598,133.3195,133.3517,24900.0
2013-08-29 12:55:00,165.58,165.62,165.55,165.62,24100.0,133.3598,133.392,133.3356,133.392,24100.0
2013-08-29 13:00:00,165.63,165.67,165.56,165.67,23900.0,133.4,133.4323,133.3437,133.4323,23900.0
2013-08-29 13:05:00,165.67,165.78,165.65,165.73,36700.0,133.4323,133.5209,133.4162,133.4806,36700.0
2013-08-29 13:10:00,165.73,165.75,165.65,165.69,42200.0,133.4806,133.4967,133.4162,133.4484,42200.0
2013-08-29 13:15:00,165.7,165.7,165.61,165.63,14900.0,133.4564,133.4564,133.3839,133.4,14900.0
2013-08-29 13:20:00,165.64,165.67,165.44,165.44,33500.0,133.4081,133.4323,133.247,133.247,33500.0
2013-08-29 13:25:00,165.41,165.46,165.36,165.45,47600.0,133.2229,133.2631,133.1826,133.2551,47600.0
2013-08-29 13:30:00,165.45,165.45,165.23,165.26,47000.0,133.2551,133.2551,133.0779,133.102,47000.0
2013-08-29 13:35:00,165.24,165.31,165.22,165.28,34400.0,133.0859,133.1423,133.0698,133.1182,34400.0
2013-08-29 13:40:00,165.26,165.35,165.24,165.31,31900.0,133.102,133.1745,133.0859,133.1423,31900.0
2013-08-29 13:45:00,165.32,165.38,165.3,165.33,29900.0,133.1504,133.1987,133.1343,133.1584,29900.0
2013-08-29 13:50:00,165.32,165.35,165.17,165.19,25300.0,133.1504,133.1745,133.0296,133.0457,25300.0
2013-08-29 13:55:00,165.21,165.28,165.18,165.27,21800.0,133.0618,133.1182,133.0376,133.1101,21800.0
2013-08-29 14:00:00,165.26,165.45,165.22,165.44,51000.0,133.102,133.2551,133.0698,133.247,51000.0
2013-08-29 14:05:00,165.45,165.51,165.38,165.49,17000.0,133.2551,133.3034,133.1987,133.2873,17000.0
2013-08-29 14:10:00,165.47,165.49,165.41,165.42,17900.0,133.2712,133.2873,133.2229,133.2309,17900.0
2013-08-29 14:15:00,165.43,165.43,165.31,165.35,24500.0,133.239,133.239,133.1423,133.1745,24500.0
2013-08-29 14:20:00,165.36,165.51,165.36,165.49,24100.0,133.1826,133.3034,133.1826,133.2873,24100.0
2013-08-29 14:25:00,165.5,165.51,165.41,165.43,24700.0,133.2953,133.3034,133.2229,133.239,24700.0
2013-08-29 14:30:00,165.44,165.52,165.42,165.51,43900.0,133.247,133.3115,133.2309,133.3034,43900.0
2013-08-29 14:35:00,165.53,165.59,165.46,165.46,30600.0,133.3195,133.3678,133.2631,133.2631,30600.0
2013-08-29 14:40:00,165.46,165.53,165.46,165.49,14800.0,133.2631,133.3195,133.2631,133.2873,14800.0
2013-08-29 14:45:00,165.55,165.56,165.51,165.55,32800.0,133.3356,133.3437,133.3034,133.3356,32800.0
2013-08-29 14:50:00,165.54,165.59,165.49,165.5,300900.0,133.3276,133.3678,133.2873,133.2953,300900.0
2013-08-29 14:55:00,165.48,165.54,165.48,165.53,63500.0,133.2792,133.3276,133.2792,133.3195,63500.0
2013-08-29 15:00:00,165.53,165.54,165.32,165.38,68300.0,133.3195,133.3276,133.1504,133.1987,68300.0
2013-08-29 15:05:00,165.39,165.39,165.27,165.38,62900.0,133.2067,133.2067,133.1101,133.1987,62900.0
2013-08-29 15:10:00,165.38,165.4,165.33,165.37,45300.0,133.1987,133.2148,133.1584,133.1906,45300.0
2013-08-29 15:15:00,165.38,165.51,165.38,165.4,49300.0,133.1987,133.3034,133.1987,133.2148,49300.0
2013-08-29 15:20:00,165.4,165.42,165.3,165.3,39000.0,133.2148,133.2309,133.1343,133.1343,39000.0
2013-08-29 15:25:00,165.31,165.31,165.09,165.15,51600.0,133.1423,133.1423,132.9651,133.0134,51600.0
2013-08-29 15:30:00,165.12,165.14,164.87,164.93,64600.0,132.9893,133.0054,132.7879,132.8363,64600.0
2013-08-29 15:35:00,164.94,165.07,164.91,165.02,60800.0,132.8443,132.949,132.8202,132.9087,60800.0
2013-08-29 15:40:00,164.99,165.19,164.98,165.15,95700.0,132.8846,133.0457,132.8765,133.0134,95700.0
2013-08-29 15:45:00,165.16,165.22,165.08,165.15,35100.0,133.0215,133.0698,132.9571,133.0134,35100.0
2013-08-29 15:50:00,165.15,165.17,165.09,165.13,19600.0,133.0134,133.0296,132.9651,132.9973,19600.0
2013-08-29 15:55:00,165.13,165.18,164.98,165.01,148000.0,132.9973,133.0376,132.8765,132.9007,148000.0
2013-08-30 09:30:00,165.38,165.38,165.1,165.1,27200.0,133.1987,133.1987,132.9732,132.9732,27200.0
2013-08-30 09:35:00,165.04,165.08,164.94,165.07,33500.0,132.9249,132.9571,132.8443,132.949,33500.0
2013-08-30 09:40:00,165.1,165.11,164.9,164.93,24000.0,132.9732,132.9812,132.8121,132.8363,24000.0
2013-08-30 09:45:00,164.91,165.19,164.91,164.98,13800.0,132.8202,133.0457,132.8202,132.8765,13800.0
2013-08-30 09:50:00,165.0,165.19,164.99,165.18,13500.0,132.8926,133.0457,132.8846,133.0376,13500.0
2013-08-30 09:55:00,165.14,165.15,164.92,165.02,26200.0,133.0054,133.0134,132.8282,132.9087,26200.0
2013-08-30 10:00:00,164.95,164.95,164.68,164.71,17800.0,132.8524,132.8524,132.6349,132.6591,17800.0
2013-08-30 10:05:00,164.69,164.8,164.69,164.78,138300.0,132.643,132.7316,132.643,132.7154,138300.0
2013-08-30 10:10:00,164.74,164.77,164.61,164.69,28700.0,132.6832,132.7074,132.5785,132.643,28700.0
2013-08-30 10:15:00,164.66,164.8,164.62,164.79,43100.0,132.6188,132.7316,132.5866,132.7235,43100.0
2013-08-30 10:20:00,164.79,164.87,164.77,164.78,26900.0,132.7235,132.7879,132.7074,132.7154,26900.0
2013-08-30 10:25:00,164.77,164.77,164.7,164.72,12200.0,132.7074,132.7074,132.651,132.6671,12200.0
2013-08-30 10:30:00,164.71,164.91,164.7,164.87,19300.0,132.6591,132.8202,132.651,132.7879,19300.0
2013-08-30 10:35:00,164.88,164.88,164.71,164.74,18100.0,132.796,132.796,132.6591,132.6832,18100.0
2013-08-30 10:40:00,164.73,164.73,164.52,164.54,6700.0,132.6752,132.6752,132.506,132.5221,6700.0
2013-08-30 10:45:00,164.54,164.54,164.4,164.5,17700.0,132.5221,132.5221,132.4094,132.4899,17700.0
2013-08-30 10:50:00,164.54,164.54,164.41,164.43,27700.0,132.5221,132.5221,132.4174,132.4336,27700.0
2013-08-30 10:55:00,164.44,164.59,164.44,164.54,6300.0,132.4416,132.5624,132.4416,132.5221,6300.0
2013-08-30 11:00:00,164.47,164.66,164.44,164.66,34000.0,132.4658,132.6188,132.4416,132.6188,34000.0
2013-08-30 11:05:00,164.66,164.67,164.55,164.62,4600.0,132.6188,132.6269,132.5302,132.5866,4600.0
2013-08-30 11:10:00,164.64,164.75,164.6,164.71,14800.0,132.6027,132.6913,132.5705,132.6591,14800.0
2013-08-30 11:15:00,164.69,164.7,164.64,164.64,10800.0,132.643,132.651,132.6027,132.6027,10800.0
2013-08-30 11:20:00,164.64,164.67,164.62,164.67,35500.0,132.6027,132.6269,132.5866,132.6269,35500.0
2013-08-30 11:25:00,164.67,164.72,164.51,164.52,59900.0,132.6269,132.6671,132.498,132.506,59900.0
2013-08-30 11:30:00,164.52,164.55,164.44,164.44,49600.0,132.506,132.5302,132.4416,132.4416,49600.0
2013-08-30 11:35:00,164.44,164.49,164.37,164.37,42200.0,132.4416,132.4819,132.3852,132.3852,42200.0
2013-08-30 11:40:00,164.38,164.45,164.32,164.4,64900.0,132.3933,132.4497,132.345,132.4094,64900.0
2013-08-30 11:45:00,164.4,164.59,164.4,164.54,41700.0,132.4094,132.5624,132.4094,132.5221,41700.0
2013-08-30 11:50:00,164.53,164.54,164.47,164.49,439800.0,132.5141,132.5221,132.4658,132.4819,439800.0
2013-08-30 11:55:00,164.51,164.53,164.37,164.41,58300.0,132.498,132.5141,132.3852,132.4174,58300.0
2013-08-30 12:00:00,164.38,164.45,164.36,164.45,19900.0,132.3933,132.4497,132.3772,132.4497,19900.0
2013-08-30 12:05:00,164.47,164.54,164.47,164.51,7700.0,132.4658,132.5221,132.4658,132.498,7700.0
2013-08-30 12:10:00,164.5,164.65,164.5,164.57,19200.0,132.4899,132.6107,132.4899,132.5463,19200.0
2013-08-30 12:15:00,164.57,164.65,164.56,164.65,9000.0,132.5463,132.6107,132.5383,132.6107,9000.0
2013-08-30 12:20:00,164.66,164.67,164.52,164.57,21100.0,132.6188,132.6269,132.506,132.5463,21100.0
2013-08-30 12:25:00,164.55,164.67,164.53,164.66,15100.0,132.5302,132.6269,132.5141,132.6188,15100.0
2013-08-30 12:30:00,164.62,164.65,164.54,164.56,8600.0,132.5866,132.6107,132.5221,132.5383,8600.0
2013-08-30 12:35:00,164.54,164.57,164.48,164.5,24900.0,132.5221,132.5463,132.4738,132.4899,24900.0
2013-08-30 12:40:00,164.52,164.53,164.46,164.52,12100.0,132.506,132.5141,132.4577,132.506,12100.0
2013-08-30 12:45:00,164.51,164.6,164.51,164.58,17200.0,132.498,132.5705,132.498,132.5544,17200.0
2013-08-30 12:50:00,164.55,164.6,164.5,164.54,15600.0,132.5302,132.5705,132.4899,132.5221,15600.0
2013-08-30 12:55:00,164.54,164.65,164.49,164.62,25300.0,132.5221,132.6107,132.4819,132.5866,25300.0
2013-08-30 13:00:00,164.61,164.61,164.25,164.25,36600.0,132.5785,132.5785,132.2886,132.2886,36600.0
2013-08-30 13:05:00,164.29,164.32,164.07,164.09,45700.0,132.3208,132.345,132.1436,132.1597,45700.0
2013-08-30 13:10:00,164.1,164.54,164.07,164.5,33600.0,132.1678,132.5221,132.1436,132.4899,33600.0
2013-08-30 13:15:00,164.46,164.91,164.45,164.73,126900.0,132.4577,132.8202,132.4497,132.6752,126900.0
2013-08-30 13:20:00,164.76,164.77,164.44,164.57,18100.0,132.6993,132.7074,132.4416,132.5463,18100.0
2013-08-30 13:25:00,164.57,164.7,164.54,164.7,43000.0,132.5463,132.651,132.5221,132.651,43000.0
2013-08-30 13:30:00,164.69,164.73,164.59,164.6,7000.0,132.643,132.6752,132.5624,132.5705,7000.0
2013-08-30 13:35:00,164.59,164.7,164.59,164.62,3500.0,132.5624,132.651,132.5624,132.5866,3500.0
2013-08-30 13:40:00,164.61,164.66,164.54,164.6,17900.0,132.5785,132.6188,132.5221,132.5705,17900.0
2013-08-30 13:45:00,164.6,164.82,164.58,164.72,318200.0,132.5705,132.7477,132.5544,132.6671,318200.0
2013-08-30 13:50:00,164.72,164.78,164.63,164.63,21800.0,132.6671,132.7154,132.5946,132.5946,21800.0
2013-08-30 13:55:00,164.64,164.64,164.41,164.42,51400.0,132.6027,132.6027,132.4174,132.4255,51400.0
2013-08-30 14:00:00,164.42,164.46,164.31,164.46,34800.0,132.4255,132.4577,132.3369,132.4577,34800.0
2013-08-30 14:05:00,164.48,164.5,164.39,164.43,31300.0,132.4738,132.4899,132.4013,132.4336,31300.0
2013-08-30 14:10:00,164.44,164.5,164.39,164.4,15700.0,132.4416,132.4899,132.4013,132.4094,15700.0
2013-08-30 14:15:00,164.38,164.49,164.38,164.49,8700.0,132.3933,132.4819,132.3933,132.4819,8700.0
2013-08-30 14:20:00,164.48,164.55,164.47,164.49,10400.0,132.4738,132.5302,132.4658,132.4819,10400.0
2013-08-30 14:25:00,164.49,164.54,164.45,164.47,15900.0,132.4819,132.5221,132.4497,132.4658,15900.0
2013-08-30 14:30:00,164.45,164.71,164.44,164.71,29400.0,132.4497,132.6591,132.4416,132.6591,29400.0
2013-08-30 14:35:00,164.71,164.79,164.7,164.74,19900.0,132.6591,132.7235,132.651,132.6832,19900.0
2013-08-30 14:40:00,164.74,164.74,164.64,164.66,12200.0,132.6832,132.6832,132.6027,132.6188,12200.0
2013-08-30 14:45:00,164.67,164.75,164.62,164.71,4300.0,132.6269,132.6913,132.5866,132.6591,4300.0
2013-08-30 14:50:00,164.72,164.8,164.67,164.73,14300.0,132.6671,132.7316,132.6269,132.6752,14300.0
2013-08-30 14:55:00,164.75,164.81,164.7,164.71,36400.0,132.6913,132.7396,132.651,132.6591,36400.0
2013-08-30 15:00:00,164.7,164.79,164.59,164.79,24700.0,132.651,132.7235,132.5624,132.7235,24700.0
2013-08-30 15:05:00,164.78,164.8,164.6,164.66,43900.0,132.7154,132.7316,132.5705,132.6188,43900.0
2013-08-30 15:10:00,164.65,164.8,164.6,164.8,18600.0,132.6107,132.7316,132.5705,132.7316,18600.0
2013-08-30 15:15:00,164.83,164.85,164.72,164.76,9600.0,132.7557,132.7718,132.6671,132.6993,9600.0
2013-08-30 15:20:00,164.77,164.79,164.7,164.76,8900.0,132.7074,132.7235,132.651,132.6993,8900.0
2013-08-30 15:25:00,164.76,164.76,164.66,164.7,26400.0,132.6993,132.6993,132.6188,132.651,26400.0
2013-08-30 15:30:00,164.68,164.69,164.53,164.61,14800.0,132.6349,132.643,132.5141,132.5785,14800.0
2013-08-30 15:35:00,164.55,164.55,164.46,164.51,15100.0,132.5302,132.5302,132.4577,132.498,15100.0
2013-08-30 15:40:00,164.5,164.52,164.27,164.28,47500.0,132.4899,132.506,132.3047,132.3127,47500.0
2013-08-30 15:45:00,164.28,164.35,164.21,164.29,66100.0,132.3127,132.3691,132.2564,132.3208,66100.0
2013-08-30 15:50:00,164.29,164.32,164.02,164.03,47400.0,132.3208,132.345,132.1033,132.1114,47400.0
2013-08-30 15:55:00,164.02,164.67,164.02,164.42,426400.0,132.1033,132.6269,132.1033,132.4255,426400.0
2013-09-03 09:30:00,166.1,166.4,166.07,166.3,131200.0,133.7786,134.0202,133.7544,133.9397,131200.0
2013-09-03 09:35:00,166.36,166.44,166.28,166.3,38700.0,133.988,134.0524,133.9236,133.9397,38700.0
2013-09-03 09:40:00,166.3,166.43,166.22,166.22,14800.0,133.9397,134.0444,133.8752,133.8752,14800.0
2013-09-03 09:45:00,166.26,166.27,166.16,166.18,34900.0,133.9075,133.9155,133.8269,133.843,34900.0
2013-09-03 09:50:00,166.18,166.24,166.08,166.09,79100.0,133.843,133.8913,133.7625,133.7705,79100.0
2013-09-03 09:55:00,166.1,166.24,166.05,166.14,25900.0,133.7786,133.8913,133.7383,133.8108,25900.0
2013-09-03 10:00:00,166.13,166.23,165.89,166.11,89000.0,133.8028,133.8833,133.6095,133.7866,89000.0
2013-09-03 10:05:00,166.09,166.2,166.02,166.09,43700.0,133.7705,133.8591,133.7142,133.7705,43700.0
2013-09-03 10:10:00,166.09,166.31,166.09,166.21,43300.0,133.7705,133.9477,133.7705,133.8672,43300.0
2013-09-03 10:15:00,166.2,166.2,165.96,165.99,26000.0,133.8591,133.8591,133.6658,133.69,26000.0
2013-09-03 10:20:00,165.99,165.99,165.84,165.9,75200.0,133.69,133.69,133.5692,133.6175,75200.0
2013-09-03 10:25:00,165.91,166.02,165.89,165.99,33300.0,133.6256,133.7142,133.6095,133.69,33300.0
2013-09-03 10:30:00,166.02,166.08,165.93,166.04,20300.0,133.7142,133.7625,133.6417,133.7303,20300.0
2013-09-03 10:35:00,166.06,166.14,166.03,166.14,16800.0,133.7464,133.8108,133.7222,133.8108,16800.0
2013-09-03 10:40:00,166.12,166.13,166.06,166.12,19900.0,133.7947,133.8028,133.7464,133.7947,19900.0
2013-09-03 10:45:00,166.14,166.22,166.12,166.13,11800.0,133.8108,133.8752,133.7947,133.8028,11800.0
2013-09-03 10:50:00,166.14,166.14,165.98,166.02,25100.0,133.8108,133.8108,133.6819,133.7142,25100.0
2013-09-03 10:55:00,166.02,166.05,165.92,165.94,14500.0,133.7142,133.7383,133.6336,133.6497,14500.0
2013-09-03 11:00:00,165.94,166.08,165.93,166.0,30900.0,133.6497,133.7625,133.6417,133.698,30900.0
2013-09-03 11:05:00,166.0,166.04,165.94,166.03,9900.0,133.698,133.7303,133.6497,133.7222,9900.0
2013-09-03 11:10:00,166.06,166.13,166.02,166.11,9500.0,133.7464,133.8028,133.7142,133.7866,9500.0
2013-09-03 11:15:00,166.1,166.12,165.78,165.78,27400.0,133.7786,133.7947,133.5209,133.5209,27400.0
2013-09-03 11:20:00,165.77,165.77,165.48,165.55,52200.0,133.5128,133.5128,133.2792,133.3356,52200.0
2013-09-03 11:25:00,165.51,165.58,165.25,165.27,142400.0,133.3034,133.3598,133.094,133.1101,142400.0
2013-09-03 11:30:00,165.25,165.41,165.2,165.36,32700.0,133.094,133.2229,133.0537,133.1826,32700.0
2013-09-03 11:35:00,165.38,165.38,165.22,165.35,24500.0,133.1987,133.1987,133.0698,133.1745,24500.0
2013-09-03 11:40:00,165.34,165.43,165.32,165.33,20200.0,133.1665,133.239,133.1504,133.1584,20200.0
2013-09-03 11:45:00,165.3,165.33,165.1,165.33,50700.0,133.1343,133.1584,132.9732,133.1584,50700.0
2013-09-03 11:50:00,165.3,165.35,165.23,165.33,16700.0,133.1343,133.1745,133.0779,133.1584,16700.0
2013-09-03 11:55:00,165.32,165.32,165.2,165.23,479300.0,133.1504,133.1504,133.0537,133.0779,479300.0
2013-09-03 12:00:00,165.26,165.3,165.2,165.24,53600.0,133.102,133.1343,133.0537,133.0859,53600.0
2013-09-03 12:05:00,165.22,165.39,165.19,165.37,21100.0,133.0698,133.2067,133.0457,133.1906,21100.0
2013-09-03 12:10:00,165.37,165.41,165.22,165.26,17500.0,133.1906,133.2229,133.0698,133.102,17500.0
2013-09-03 12:15:00,165.26,165.26,165.11,165.11,13100.0,133.102,133.102,132.9812,132.9812,13100.0
2013-09-03 12:20:00,165.11,165.27,165.1,165.26,30000.0,132.9812,133.1101,132.9732,133.102,30000.0
2013-09-03 12:25:00,165.26,165.26,165.14,165.2,9200.0,133.102,133.102,133.0054,133.0537,9200.0
2013-09-03 12:30:00,165.21,165.28,165.15,165.2,49500.0,133.0618,133.1182,133.0134,133.0537,49500.0
2013-09-03 12:35:00,165.19,165.21,165.12,165.21,17700.0,133.0457,133.0618,132.9893,133.0618,17700.0
2013-09-03 12:40:00,165.17,165.2,165.03,165.11,18700.0,133.0296,133.0537,132.9168,132.9812,18700.0
2013-09-03 12:45:00,165.1,165.1,164.85,164.89,39400.0,132.9732,132.9732,132.7718,132.804,39400.0
2013-09-03 12:50:00,164.92,164.97,164.9,164.96,16300.0,132.8282,132.8685,132.8121,132.8604,16300.0
2013-09-03 12:55:00,164.95,164.98,164.81,164.85,26000.0,132.8524,132.8765,132.7396,132.7718,26000.0
2013-09-03 13:00:00,164.83,164.83,164.67,164.68,65300.0,132.7557,132.7557,132.6269,132.6349,65300.0
2013-09-03 13:05:00,164.7,164.89,164.69,164.89,31400.0,132.651,132.804,132.643,132.804,31400.0
2013-09-03 13:10:00,164.89,164.99,164.88,164.95,15400.0,132.804,132.8846,132.796,132.8524,15400.0
2013-09-03 13:15:00,164.93,164.93,164.75,164.76,51300.0,132.8363,132.8363,132.6913,132.6993,51300.0
2013-09-03 13:20:00,164.75,164.87,164.71,164.86,21600.0,132.6913,132.7879,132.6591,132.7799,21600.0
2013-09-03 13:25:00,164.86,164.95,164.81,164.95,7000.0,132.7799,132.8524,132.7396,132.8524,7000.0
2013-09-03 13:30:00,164.94,164.94,164.83,164.93,8800.0,132.8443,132.8443,132.7557,132.8363,8800.0
2013-09-03 13:35:00,164.96,165.01,164.94,164.95,9700.0,132.8604,132.9007,132.8443,132.8524,9700.0
2013-09-03 13:40:00,164.95,164.99,164.87,164.87,14000.0,132.8524,132.8846,132.7879,132.7879,14000.0
2013-09-03 13:45:00,164.88,164.88,164.63,164.64,14400.0,132.796,132.796,132.5946,132.6027,14400.0
2013-09-03 13:50:00,164.67,164.83,164.66,164.81,21200.0,132.6269,132.7557,132.6188,132.7396,21200.0
2013-09-03 13:55:00,164.77,164.82,164.63,164.68,8100.0,132.7074,132.7477,132.5946,132.6349,8100.0
2013-09-03 14:00:00,164.72,164.87,164.71,164.83,8700.0,132.6671,132.7879,132.6591,132.7557,8700.0
2013-09-03 14:05:00,164.83,164.86,164.78,164.81,8300.0,132.7557,132.7799,132.7154,132.7396,8300.0
2013-09-03 14:10:00,164.82,165.0,164.82,164.95,25100.0,132.7477,132.8926,132.7477,132.8524,25100.0
2013-09-03 14:15:00,164.96,164.99,164.88,164.91,23900.0,132.8604,132.8846,132.796,132.8202,23900.0
2013-09-03 14:20:00,164.9,164.9,164.66,164.77,18500.0,132.8121,132.8121,132.6188,132.7074,18500.0
2013-09-03 14:25:00,164.76,164.83,164.6,164.83,11900.0,132.6993,132.7557,132.5705,132.7557,11900.0
2013-09-03 14:30:00,164.82,164.93,164.8,164.83,15800.0,132.7477,132.8363,132.7316,132.7557,15800.0
2013-09-03 14:35:00,164.83,164.85,164.73,164.81,11200.0,132.7557,132.7718,132.6752,132.7396,11200.0
2013-09-03 14:40:00,164.78,164.82,164.66,164.69,9700.0,132.7154,132.7477,132.6188,132.643,9700.0
2013-09-03 14:45:00,164.69,164.8,164.62,164.74,8700.0,132.643,132.7316,132.5866,132.6832,8700.0
2013-09-03 14:50:00,164.73,164.85,164.56,164.83,15100.0,132.6752,132.7718,132.5383,132.7557,15100.0
2013-09-03 14:55:00,164.79,164.94,164.79,164.94,11000.0,132.7235,132.8443,132.7235,132.8443,11000.0
2013-09-03 15:00:00,164.94,165.15,164.92,165.11,19600.0,132.8443,133.0134,132.8282,132.9812,19600.0
2013-09-03 15:05:00,165.12,165.31,165.12,165.22,51400.0,132.9893,133.1423,132.9893,133.0698,51400.0
2013-09-03 15:10:00,165.23,165.31,165.19,165.24,6300.0,133.0779,133.1423,133.0457,133.0859,6300.0
2013-09-03 15:15:00,165.25,165.35,165.2,165.21,17600.0,133.094,133.1745,133.0537,133.0618,17600.0
2013-09-03 15:20:00,165.18,165.25,165.11,165.11,16200.0,133.0376,133.094,132.9812,132.9812,16200.0
2013-09-03 15:25:00,165.11,165.17,165.11,165.14,6800.0,132.9812,133.0296,132.9812,133.0054,6800.0
2013-09-03 15:30:00,165.14,165.26,165.14,165.25,35400.0,133.0054,133.102,133.0054,133.094,35400.0
2013-09-03 15:35:00,165.26,165.31,165.14,165.3,10600.0,133.102,133.1423,133.0054,133.1343,10600.0
2013-09-03 15:40:00,165.3,165.4,165.18,165.36,39600.0,133.1343,133.2148,133.0376,133.1826,39600.0
2013-09-03 15:45:00,165.34,165.37,164.96,165.01,49400.0,133.1665,133.1906,132.8604,132.9007,49400.0
2013-09-03 15:50:00,165.08,165.15,165.06,165.14,27800.0,132.9571,133.0134,132.941,133.0054,27800.0
2013-09-03 15:55:00,165.16,165.24,165.02,165.23,131600.0,133.0215,133.0859,132.9087,133.0779,131600.0
2013-09-04 09:30:00,165.3,165.4,165.19,165.24,34800.0,133.1343,133.2148,133.0457,133.0859,34800.0
2013-09-04 09:35:00,165.21,165.23,165.0,165.13,31600.0,133.0618,133.0779,132.8926,132.9973,31600.0
2013-09-04 09:40:00,165.24,165.52,165.24,165.52,24500.0,133.0859,133.3115,133.0859,133.3115,24500.0
2013-09-04 09:45:00,165.56,165.63,165.51,165.62,15200.0,133.3437,133.4,133.3034,133.392,15200.0
2013-09-04 09:50:00,165.63,165.81,165.63,165.81,16000.0,133.4,133.545,133.4,133.545,16000.0
2013-09-04 09:55:00,165.78,165.8,165.7,165.7,9700.0,133.5209,133.537,133.4564,133.4564,9700.0
2013-09-04 10:00:00,165.72,165.92,165.72,165.87,10800.0,133.4725,133.6336,133.4725,133.5933,10800.0
2013-09-04 10:05:00,165.86,166.01,165.86,165.94,22400.0,133.5853,133.7061,133.5853,133.6497,22400.0
2013-09-04 10:10:00,165.92,166.08,165.92,166.03,22000.0,133.6336,133.7625,133.6336,133.7222,22000.0
2013-09-04 10:15:00,166.04,166.12,166.01,166.03,86100.0,133.7303,133.7947,133.7061,133.7222,86100.0
2013-09-04 10:20:00,166.05,166.13,166.03,166.11,11000.0,133.7383,133.8028,133.7222,133.7866,11000.0
2013-09-04 10:25:00,166.09,166.18,166.04,166.18,21200.0,133.7705,133.843,133.7303,133.843,21200.0
2013-09-04 10:30:00,166.17,166.18,166.05,166.1,17300.0,133.835,133.843,133.7383,133.7786,17300.0
2013-09-04 10:35:00,166.1,166.18,166.04,166.17,6900.0,133.7786,133.843,133.7303,133.835,6900.0
2013-09-04 10:40:00,166.19,166.21,166.1,166.1,43600.0,133.8511,133.8672,133.7786,133.7786,43600.0
2013-09-04 10:45:00,166.1,166.17,166.08,166.11,140900.0,133.7786,133.835,133.7625,133.7866,140900.0
2013-09-04 10:50:00,166.11,166.24,166.11,166.18,129600.0,133.7866,133.8913,133.7866,133.843,129600.0
2013-09-04 10:55:00,166.18,166.21,166.13,166.19,75500.0,133.843,133.8672,133.8028,133.8511,75500.0
2013-09-04 11:00:00,166.21,166.37,166.17,166.35,58400.0,133.8672,133.996,133.835,133.9799,58400.0
2013-09-04 11:05:00,166.36,166.4,166.35,166.38,57200.0,133.988,134.0202,133.9799,134.0041,57200.0
2013-09-04 11:10:00,166.38,166.42,166.32,166.32,34700.0,134.0041,134.0363,133.9558,133.9558,34700.0
2013-09-04 11:15:00,166.34,166.35,166.29,166.31,59300.0,133.9719,133.9799,133.9316,133.9477,59300.0
2013-09-04 11:20:00,166.32,166.33,166.28,166.31,57600.0,133.9558,133.9638,133.9236,133.9477,57600.0
2013-09-04 11:25:00,166.31,166.36,166.3,166.36,37700.0,133.9477,133.988,133.9397,133.988,37700.0
2013-09-04 11:30:00,166.35,166.45,166.35,166.43,38000.0,133.9799,134.0605,133.9799,134.0444,38000.0
2013-09-04 11:35:00,166.4,166.41,166.35,166.41,12500.0,134.0202,134.0283,133.9799,134.0283,12500.0
2013-09-04 11:40:00,166.42,166.6,166.42,166.57,100600.0,134.0363,134.1813,134.0363,134.1571,100600.0
2013-09-04 11:45:00,166.58,166.61,166.55,166.57,74300.0,134.1652,134.1893,134.141,134.1571,74300.0
2013-09-04 11:50:00,166.56,166.77,166.56,166.77,115000.0,134.1491,134.3182,134.1491,134.3182,115000.0
2013-09-04 11:55:00,166.77,166.77,166.69,166.76,97900.0,134.3182,134.3182,134.2538,134.3102,97900.0
2013-09-04 12:00:00,166.76,166.78,166.7,166.7,71500.0,134.3102,134.3263,134.2618,134.2618,71500.0
2013-09-04 12:05:00,166.71,166.79,166.69,166.75,102800.0,134.2699,134.3343,134.2538,134.3021,102800.0
2013-09-04 12:10:00,166.77,166.8,166.7,166.71,106800.0,134.3182,134.3424,134.2618,134.2699,106800.0
2013-09-04 12:15:00,166.7,166.7,166.64,166.68,100000.0,134.2618,134.2618,134.2135,134.2457,100000.0
2013-09-04 12:20:00,166.68,166.71,166.64,166.67,16900.0,134.2457,134.2699,134.2135,134.2377,16900.0
2013-09-04 12:25:00,166.68,166.71,166.66,166.67,27700.0,134.2457,134.2699,134.2296,134.2377,27700.0
2013-09-04 12:30:00,166.7,166.74,166.67,166.7,22300.0,134.2618,134.2941,134.2377,134.2618,22300.0
2013-09-04 12:35:00,166.7,166.77,166.7,166.76,18700.0,134.2618,134.3182,134.2618,134.3102,18700.0
2013-09-04 12:40:00,166.77,166.77,166.66,166.66,6500.0,134.3182,134.3182,134.2296,134.2296,6500.0
2013-09-04 12:45:00,166.69,166.72,166.67,166.71,13100.0,134.2538,134.2779,134.2377,134.2699,13100.0
2013-09-04 12:50:00,166.72,166.73,166.66,166.66,17500.0,134.2779,134.286,134.2296,134.2296,17500.0
2013-09-04 12:55:00,166.67,166.7,166.65,166.67,5000.0,134.2377,134.2618,134.2216,134.2377,5000.0
2013-09-04 13:00:00,166.7,166.7,166.65,166.7,10000.0,134.2618,134.2618,134.2216,134.2618,10000.0
2013-09-04 13:05:00,166.71,166.73,166.69,166.71,8400.0,134.2699,134.286,134.2538,134.2699,8400.0
2013-09-04 13:10:00,166.71,166.71,166.69,166.7,10000.0,134.2699,134.2699,134.2538,134.2618,10000.0
2013-09-04 13:15:00,166.69,166.85,166.69,166.84,27200.0,134.2538,134.3826,134.2538,134.3746,27200.0
2013-09-04 13:20:00,166.83,166.88,166.82,166.84,13100.0,134.3665,134.4068,134.3585,134.3746,13100.0
2013-09-04 13:25:00,166.86,166.89,166.83,166.84,8400.0,134.3907,134.4149,134.3665,134.3746,8400.0
2013-09-04 13:30:00,166.86,166.86,166.77,166.78,7800.0,134.3907,134.3907,134.3182,134.3263,7800.0
2013-09-04 13:35:00,166.79,166.84,166.77,166.81,20200.0,134.3343,134.3746,134.3182,134.3504,20200.0
2013-09-04 13:40:00,166.82,166.84,166.77,166.8,11600.0,134.3585,134.3746,134.3182,134.3424,11600.0
2013-09-04 13:45:00,166.8,166.8,166.7,166.73,14100.0,134.3424,134.3424,134.2618,134.286,14100.0
2013-09-04 13:50:00,166.72,166.72,166.59,166.63,24800.0,134.2779,134.2779,134.1732,134.2055,24800.0
2013-09-04 13:55:00,166.63,166.66,166.62,166.64,14500.0,134.2055,134.2296,134.1974,134.2135,14500.0
2013-09-04 14:00:00,166.62,166.72,166.6,166.72,47000.0,134.1974,134.2779,134.1813,134.2779,47000.0
2013-09-04 14:05:00,166.72,166.75,166.55,166.57,14000.0,134.2779,134.3021,134.141,134.1571,14000.0
2013-09-04 14:10:00,166.57,166.66,166.56,166.61,11900.0,134.1571,134.2296,134.1491,134.1893,11900.0
2013-09-04 14:15:00,166.61,166.64,166.55,166.62,12700.0,134.1893,134.2135,134.141,134.1974,12700.0
2013-09-04 14:20:00,166.64,166.67,166.61,166.64,12900.0,134.2135,134.2377,134.1893,134.2135,12900.0
2013-09-04 14:25:00,166.63,166.67,166.61,166.61,12300.0,134.2055,134.2377,134.1893,134.1893,12300.0
2013-09-04 14:30:00,166.61,166.62,166.54,166.62,19600.0,134.1893,134.1974,134.133,134.1974,19600.0
2013-09-04 14:35:00,166.6,166.62,166.57,166.61,15200.0,134.1813,134.1974,134.1571,134.1893,15200.0
2013-09-04 14:40:00,166.6,166.68,166.59,166.65,17800.0,134.1813,134.2457,134.1732,134.2216,17800.0
2013-09-04 14:45:00,166.65,166.66,166.6,166.65,224100.0,134.2216,134.2296,134.1813,134.2216,224100.0
2013-09-04 14:50:00,166.63,166.68,166.62,166.67,13200.0,134.2055,134.2457,134.1974,134.2377,13200.0
2013-09-04 14:55:00,166.69,166.79,166.69,166.75,10000.0,134.2538,134.3343,134.2538,134.3021,10000.0
2013-09-04 15:00:00,166.75,166.78,166.72,166.73,11400.0,134.3021,134.3263,134.2779,134.286,11400.0
2013-09-04 15:05:00,166.71,166.74,166.66,166.72,8700.0,134.2699,134.2941,134.2296,134.2779,8700.0
2013-09-04 15:10:00,166.77,166.79,166.73,166.79,11000.0,134.3182,134.3343,134.286,134.3343,11000.0
2013-09-04 15:15:00,166.77,166.85,166.74,166.85,24900.0,134.3182,134.3826,134.2941,134.3826,24900.0
2013-09-04 15:20:00,166.83,166.84,166.46,166.53,30100.0,134.3665,134.3746,134.0685,134.1249,30100.0
2013-09-04 15:25:00,166.54,166.7,166.52,166.56,65000.0,134.133,134.2618,134.1169,134.1491,65000.0
2013-09-04 15:30:00,166.62,166.65,166.45,166.56,28200.0,134.1974,134.2216,134.0605,134.1491,28200.0
2013-09-04 15:35:00,166.53,166.57,166.41,166.45,16700.0,134.1249,134.1571,134.0283,134.0605,16700.0
2013-09-04 15:40:00,166.45,166.59,166.42,166.56,14600.0,134.0605,134.1732,134.0363,134.1491,14600.0
2013-09-04 15:45:00,166.57,166.71,166.57,166.67,23200.0,134.1571,134.2699,134.1571,134.2377,23200.0
2013-09-04 15:50:00,166.64,166.66,166.53,166.55,24500.0,134.2135,134.2296,134.1249,134.141,24500.0
2013-09-04 15:55:00,166.57,166.64,166.41,166.62,248600.0,134.1571,134.2135,134.0283,134.1974,248600.0
2013-09-05 09:30:00,166.73,166.91,166.61,166.88,90400.0,134.286,134.431,134.1893,134.4068,90400.0
2013-09-05 09:35:00,166.91,167.06,166.91,167.06,56200.0,134.431,134.5518,134.431,134.5518,56200.0
2013-09-05 09:40:00,167.07,167.07,166.94,167.06,15400.0,134.5598,134.5598,134.4551,134.5518,15400.0
2013-09-05 09:45:00,167.06,167.26,167.06,167.22,64200.0,134.5518,134.7129,134.5518,134.6806,64200.0
2013-09-05 09:50:00,167.22,167.24,167.11,167.19,34200.0,134.6806,134.6968,134.5921,134.6565,34200.0
2013-09-05 09:55:00,167.18,167.23,167.13,167.21,24200.0,134.6484,134.6887,134.6082,134.6726,24200.0
2013-09-05 10:00:00,167.19,167.24,166.98,167.02,43700.0,134.6565,134.6968,134.4873,134.5196,43700.0
2013-09-05 10:05:00,167.04,167.18,167.03,167.08,17700.0,134.5357,134.6484,134.5276,134.5679,17700.0
2013-09-05 10:10:00,167.13,167.18,167.07,167.12,16300.0,134.6082,134.6484,134.5598,134.6001,16300.0
2013-09-05 10:15:00,167.15,167.23,167.15,167.2,17800.0,134.6243,134.6887,134.6243,134.6645,17800.0
2013-09-05 10:20:00,167.19,167.19,167.04,167.13,40100.0,134.6565,134.6565,134.5357,134.6082,40100.0
2013-09-05 10:25:00,167.13,167.18,167.09,167.12,27400.0,134.6082,134.6484,134.5759,134.6001,27400.0
2013-09-05 10:30:00,167.13,167.15,166.74,166.83,79100.0,134.6082,134.6243,134.2941,134.3665,79100.0
2013-09-05 10:35:00,166.84,166.91,166.79,166.89,19100.0,134.3746,134.431,134.3343,134.4149,19100.0
2013-09-05 10:40:00,166.88,166.94,166.83,166.9,38600.0,134.4068,134.4551,134.3665,134.4229,38600.0
2013-09-05 10:45:00,166.9,166.9,166.75,166.83,21400.0,134.4229,134.4229,134.3021,134.3665,21400.0
2013-09-05 10:50:00,166.84,167.02,166.84,166.99,27200.0,134.3746,134.5196,134.3746,134.4954,27200.0
2013-09-05 10:55:00,167.0,167.0,166.73,166.75,27500.0,134.5035,134.5035,134.286,134.3021,27500.0
2013-09-05 11:00:00,166.74,166.88,166.74,166.86,16700.0,134.2941,134.4068,134.2941,134.3907,16700.0
2013-09-05 11:05:00,166.87,166.91,166.76,166.91,25100.0,134.3988,134.431,134.3102,134.431,25100.0
2013-09-05 11:10:00,166.91,166.93,166.89,166.9,23700.0,134.431,134.4471,134.4149,134.4229,23700.0
2013-09-05 11:15:00,166.88,166.94,166.88,166.9,17800.0,134.4068,134.4551,134.4068,134.4229,17800.0
2013-09-05 11:20:00,166.92,166.92,166.78,166.8,53100.0,134.439,134.439,134.3263,134.3424,53100.0
2013-09-05 11:25:00,166.79,166.94,166.79,166.84,41500.0,134.3343,134.4551,134.3343,134.3746,41500.0
2013-09-05 11:30:00,166.87,167.0,166.86,167.0,36900.0,134.3988,134.5035,134.3907,134.5035,36900.0
2013-09-05 11:35:00,167.0,167.07,166.94,166.96,45500.0,134.5035,134.5598,134.4551,134.4712,45500.0
2013-09-05 11:40:00,166.96,167.02,166.94,166.97,36800.0,134.4712,134.5196,134.4551,134.4793,36800.0
2013-09-05 11:45:00,166.97,167.04,166.95,167.01,58900.0,134.4793,134.5357,134.4632,134.5115,58900.0
2013-09-05 11:50:00,167.03,167.04,166.95,167.02,49400.0,134.5276,134.5357,134.4632,134.5196,49400.0
2013-09-05 11:55:00,167.04,167.05,166.96,167.03,50800.0,134.5357,134.5437,134.4712,134.5276,50800.0
2013-09-05 12:00:00,167.0,167.04,166.98,167.0,31000.0,134.5035,134.5357,134.4873,134.5035,31000.0
2013-09-05 12:05:00,167.0,167.02,166.93,166.97,42400.0,134.5035,134.5196,134.4471,134.4793,42400.0
2013-09-05 12:10:00,166.97,166.97,166.88,166.93,35600.0,134.4793,134.4793,134.4068,134.4471,35600.0
2013-09-05 12:15:00,166.91,166.92,166.84,166.88,36000.0,134.431,134.439,134.3746,134.4068,36000.0
2013-09-05 12:20:00,166.88,166.95,166.87,166.88,27000.0,134.4068,134.4632,134.3988,134.4068,27000.0
2013-09-05 12:25:00,166.86,166.9,166.84,166.88,34700.0,134.3907,134.4229,134.3746,134.4068,34700.0
2013-09-05 12:30:00,166.89,166.89,166.82,166.86,116900.0,134.4149,134.4149,134.3585,134.3907,116900.0
2013-09-05 12:35:00,166.87,166.89,166.85,166.87,15700.0,134.3988,134.4149,134.3826,134.3988,15700.0
2013-09-05 12:40:00,166.86,166.92,166.86,166.91,9500.0,134.3907,134.439,134.3907,134.431,9500.0
2013-09-05 12:45:00,166.92,166.95,166.91,166.91,12000.0,134.439,134.4632,134.431,134.431,12000.0
2013-09-05 12:50:00,166.9,166.95,166.89,166.9,13400.0,134.4229,134.4632,134.4149,134.4229,13400.0
2013-09-05 12:55:00,166.89,166.93,166.89,166.9,11700.0,134.4149,134.4471,134.4149,134.4229,11700.0
2013-09-05 13:00:00,166.9,166.94,166.88,166.92,10500.0,134.4229,134.4551,134.4068,134.439,10500.0
2013-09-05 13:05:00,166.92,166.94,166.84,166.85,15500.0,134.439,134.4551,134.3746,134.3826,15500.0
2013-09-05 13:10:00,166.85,166.87,166.8,166.86,79400.0,134.3826,134.3988,134.3424,134.3907,79400.0
2013-09-05 13:15:00,166.85,166.88,166.82,166.88,11700.0,134.3826,134.4068,134.3585,134.4068,11700.0
2013-09-05 13:20:00,166.87,166.99,166.86,166.97,24000.0,134.3988,134.4954,134.3907,134.4793,24000.0
2013-09-05 13:25:00,166.96,166.96,166.91,166.93,14600.0,134.4712,134.4712,134.431,134.4471,14600.0
2013-09-05 13:30:00,166.92,166.96,166.9,166.9,7600.0,134.439,134.4712,134.4229,134.4229,7600.0
2013-09-05 13:35:00,166.9,166.95,166.89,166.93,11700.0,134.4229,134.4632,134.4149,134.4471,11700.0
2013-09-05 13:40:00,166.92,167.03,166.91,167.02,14300.0,134.439,134.5276,134.431,134.5196,14300.0
2013-09-05 13:45:00,167.03,167.08,167.01,167.01,22900.0,134.5276,134.5679,134.5115,134.5115,22900.0
2013-09-05 13:50:00,167.02,167.04,166.89,166.89,19100.0,134.5196,134.5357,134.4149,134.4149,19100.0
2013-09-05 13:55:00,166.9,166.91,166.85,166.86,316800.0,134.4229,134.431,134.3826,134.3907,316800.0
2013-09-05 14:00:00,166.85,166.91,166.81,166.9,23400.0,134.3826,134.431,134.3504,134.4229,23400.0
2013-09-05 14:05:00,166.88,166.95,166.88,166.93,15300.0,134.4068,134.4632,134.4068,134.4471,15300.0
2013-09-05 14:10:00,166.93,166.94,166.89,166.94,40600.0,134.4471,134.4551,134.4149,134.4551,40600.0
2013-09-05 14:15:00,166.94,166.99,166.93,166.97,83000.0,134.4551,134.4954,134.4471,134.4793,83000.0
2013-09-05 14:20:00,166.97,166.98,166.93,166.94,16400.0,134.4793,134.4873,134.4471,134.4551,16400.0
2013-09-05 14:25:00,166.93,166.97,166.9,166.94,29900.0,134.4471,134.4793,134.4229,134.4551,29900.0
2013-09-05 14:30:00,166.94,166.99,166.94,166.99,10300.0,134.4551,134.4954,134.4551,134.4954,10300.0
2013-09-05 14:35:00,166.98,167.02,166.98,166.98,11100.0,134.4873,134.5196,134.4873,134.4873,11100.0
2013-09-05 14:40:00,167.0,167.01,166.95,166.96,10800.0,134.5035,134.5115,134.4632,134.4712,10800.0
2013-09-05 14:45:00,166.96,166.98,166.93,166.96,21000.0,134.4712,134.4873,134.4471,134.4712,21000.0
2013-09-05 14:50:00,166.96,167.11,166.95,167.1,25500.0,134.4712,134.5921,134.4632,134.584,25500.0
2013-09-05 14:55:00,167.1,167.1,167.0,167.03,25800.0,134.584,134.584,134.5035,134.5276,25800.0
2013-09-05 15:00:00,167.04,167.05,167.01,167.02,14600.0,134.5357,134.5437,134.5115,134.5196,14600.0
2013-09-05 15:05:00,167.03,167.05,166.95,166.96,19800.0,134.5276,134.5437,134.4632,134.4712,19800.0
2013-09-05 15:10:00,166.96,167.0,166.95,166.96,9200.0,134.4712,134.5035,134.4632,134.4712,9200.0
2013-09-05 15:15:00,166.96,166.99,166.93,166.96,8500.0,134.4712,134.4954,134.4471,134.4712,8500.0
2013-09-05 15:20:00,166.96,166.96,166.88,166.91,14400.0,134.4712,134.4712,134.4068,134.431,14400.0
2013-09-05 15:25:00,166.92,166.94,166.89,166.94,11600.0,134.439,134.4551,134.4149,134.4551,11600.0
2013-09-05 15:30:00,166.93,166.94,166.81,166.83,17600.0,134.4471,134.4551,134.3504,134.3665,17600.0
2013-09-05 15:35:00,166.82,166.87,166.78,166.83,26800.0,134.3585,134.3988,134.3263,134.3665,26800.0
2013-09-05 15:40:00,166.85,166.91,166.79,166.79,12600.0,134.3826,134.431,134.3343,134.3343,12600.0
2013-09-05 15:45:00,166.79,166.84,166.76,166.83,16400.0,134.3343,134.3746,134.3102,134.3665,16400.0
2013-09-05 15:50:00,166.82,166.84,166.78,166.8,16700.0,134.3585,134.3746,134.3263,134.3424,16700.0
2013-09-05 15:55:00,166.78,166.83,166.74,166.78,83000.0,134.3263,134.3665,134.2941,134.3263,83000.0
2013-09-06 09:30:00,167.39,167.5,167.26,167.34,33800.0,134.8176,134.9062,134.7129,134.7773,33800.0
2013-09-06 09:35:00,167.4,167.56,167.11,167.13,53900.0,134.8256,134.9545,134.5921,134.6082,53900.0
2013-09-06 09:40:00,167.1,167.1,166.28,166.41,213400.0,134.584,134.584,133.9236,134.0283,213400.0
2013-09-06 09:45:00,166.41,166.41,165.71,166.18,200000.0,134.0283,134.0283,133.4645,133.843,200000.0
2013-09-06 09:50:00,166.17,166.26,166.01,166.13,81700.0,133.835,133.9075,133.7061,133.8028,81700.0
2013-09-06 09:55:00,166.15,166.16,165.91,166.04,66100.0,133.8189,133.8269,133.6256,133.7303,66100.0
2013-09-06 10:00:00,165.99,165.99,165.35,165.52,103400.0,133.69,133.69,133.1745,133.3115,103400.0
2013-09-06 10:05:00,165.52,165.91,165.46,165.91,30400.0,133.3115,133.6256,133.2631,133.6256,30400.0
2013-09-06 10:10:00,165.93,166.11,165.85,166.05,60100.0,133.6417,133.7866,133.5772,133.7383,60100.0
2013-09-06 10:15:00,166.03,166.31,166.03,166.19,111200.0,133.7222,133.9477,133.7222,133.8511,111200.0
2013-09-06 10:20:00,166.19,166.33,166.17,166.18,85400.0,133.8511,133.9638,133.835,133.843,85400.0
2013-09-06 10:25:00,166.17,166.41,166.12,166.32,85800.0,133.835,134.0283,133.7947,133.9558,85800.0
2013-09-06 10:30:00,166.34,166.47,166.34,166.44,57800.0,133.9719,134.0766,133.9719,134.0524,57800.0
2013-09-06 10:35:00,166.46,166.51,166.35,166.37,112700.0,134.0685,134.1088,133.9799,133.996,112700.0
2013-09-06 10:40:00,166.36,166.82,166.36,166.82,74200.0,133.988,134.3585,133.988,134.3585,74200.0
2013-09-06 10:45:00,166.82,166.99,166.82,166.89,59800.0,134.3585,134.4954,134.3585,134.4149,59800.0
2013-09-06 10:50:00,166.94,166.97,166.84,166.9,13300.0,134.4551,134.4793,134.3746,134.4229,13300.0
2013-09-06 10:55:00,166.87,167.19,166.86,167.11,55200.0,134.3988,134.6565,134.3907,134.5921,55200.0
2013-09-06 11:00:00,167.16,167.35,167.16,167.31,35900.0,134.6323,134.7854,134.6323,134.7531,35900.0
2013-09-06 11:05:00,167.38,167.48,167.28,167.28,35200.0,134.8095,134.8901,134.729,134.729,35200.0
2013-09-06 11:10:00,167.31,167.43,167.28,167.32,27300.0,134.7531,134.8498,134.729,134.7612,27300.0
2013-09-06 11:15:00,167.34,167.43,167.21,167.22,35500.0,134.7773,134.8498,134.6726,134.6806,35500.0
2013-09-06 11:20:00,167.24,167.31,167.22,167.25,131100.0,134.6968,134.7531,134.6806,134.7048,131100.0
2013-09-06 11:25:00,167.27,167.37,167.26,167.36,47800.0,134.7209,134.8015,134.7129,134.7934,47800.0
2013-09-06 11:30:00,167.39,167.5,167.31,167.48,28100.0,134.8176,134.9062,134.7531,134.8901,28100.0
2013-09-06 11:35:00,167.49,167.49,167.4,167.42,19500.0,134.8981,134.8981,134.8256,134.8417,19500.0
2013-09-06 11:40:00,167.42,167.49,167.32,167.35,18800.0,134.8417,134.8981,134.7612,134.7854,18800.0
2013-09-06 11:45:00,167.38,167.39,167.34,167.38,14500.0,134.8095,134.8176,134.7773,134.8095,14500.0
2013-09-06 11:50:00,167.38,167.39,167.28,167.32,44700.0,134.8095,134.8176,134.729,134.7612,44700.0
2013-09-06 11:55:00,167.32,167.43,167.3,167.4,27800.0,134.7612,134.8498,134.7451,134.8256,27800.0
2013-09-06 12:00:00,167.4,167.48,167.36,167.4,18300.0,134.8256,134.8901,134.7934,134.8256,18300.0
2013-09-06 12:05:00,167.39,167.39,167.33,167.36,43200.0,134.8176,134.8176,134.7692,134.7934,43200.0
2013-09-06 12:10:00,167.37,167.44,167.36,167.41,13300.0,134.8015,134.8578,134.7934,134.8337,13300.0
2013-09-06 12:15:00,167.42,167.5,167.4,167.49,12900.0,134.8417,134.9062,134.8256,134.8981,12900.0
2013-09-06 12:20:00,167.47,167.49,167.4,167.42,8600.0,134.882,134.8981,134.8256,134.8417,8600.0
2013-09-06 12:25:00,167.4,167.44,167.36,167.4,13200.0,134.8256,134.8578,134.7934,134.8256,13200.0
2013-09-06 12:30:00,167.4,167.41,167.35,167.37,17700.0,134.8256,134.8337,134.7854,134.8015,17700.0
2013-09-06 12:35:00,167.38,167.38,167.16,167.16,21100.0,134.8095,134.8095,134.6323,134.6323,21100.0
2013-09-06 12:40:00,167.16,167.22,167.08,167.22,25300.0,134.6323,134.6806,134.5679,134.6806,25300.0
2013-09-06 12:45:00,167.22,167.22,167.14,167.16,14200.0,134.6806,134.6806,134.6162,134.6323,14200.0
2013-09-06 12:50:00,167.17,167.22,167.13,167.22,7300.0,134.6404,134.6806,134.6082,134.6806,7300.0
2013-09-06 12:55:00,167.22,167.26,167.2,167.26,11900.0,134.6806,134.7129,134.6645,134.7129,11900.0
2013-09-06 13:00:00,167.26,167.35,167.26,167.35,21000.0,134.7129,134.7854,134.7129,134.7854,21000.0
2013-09-06 13:05:00,167.34,167.42,167.34,167.38,21800.0,134.7773,134.8417,134.7773,134.8095,21800.0
2013-09-06 13:10:00,167.38,167.41,167.36,167.38,10300.0,134.8095,134.8337,134.7934,134.8095,10300.0
2013-09-06 13:15:00,167.38,167.51,167.37,167.5,15600.0,134.8095,134.9142,134.8015,134.9062,15600.0
2013-09-06 13:20:00,167.51,167.53,167.38,167.38,9800.0,134.9142,134.9303,134.8095,134.8095,9800.0
2013-09-06 13:25:00,167.38,167.44,167.36,167.41,25400.0,134.8095,134.8578,134.7934,134.8337,25400.0
2013-09-06 13:30:00,167.42,167.5,167.38,167.5,17300.0,134.8417,134.9062,134.8095,134.9062,17300.0
2013-09-06 13:35:00,167.49,167.49,167.42,167.45,16400.0,134.8981,134.8981,134.8417,134.8659,16400.0
2013-09-06 13:40:00,167.42,167.54,167.4,167.47,20100.0,134.8417,134.9384,134.8256,134.882,20100.0
2013-09-06 13:45:00,167.47,167.69,167.44,167.66,37500.0,134.882,135.0592,134.8578,135.035,37500.0
2013-09-06 13:50:00,167.67,167.78,167.67,167.69,57800.0,135.0431,135.1317,135.0431,135.0592,57800.0
2013-09-06 13:55:00,167.69,167.72,167.66,167.69,19700.0,135.0592,135.0834,135.035,135.0592,19700.0
2013-09-06 14:00:00,167.71,167.78,167.66,167.71,24500.0,135.0753,135.1317,135.035,135.0753,24500.0
2013-09-06 14:05:00,167.7,167.85,167.68,167.74,181000.0,135.0672,135.1881,135.0511,135.0995,181000.0
2013-09-06 14:10:00,167.74,167.76,167.61,167.64,41000.0,135.0995,135.1156,134.9948,135.0189,41000.0
2013-09-06 14:15:00,167.63,167.67,167.6,167.62,16100.0,135.0109,135.0431,134.9867,135.0028,16100.0
2013-09-06 14:20:00,167.61,167.66,167.58,167.66,4800.0,134.9948,135.035,134.9706,135.035,4800.0
2013-09-06 14:25:00,167.66,167.7,167.64,167.69,29300.0,135.035,135.0672,135.0189,135.0592,29300.0
2013-09-06 14:30:00,167.7,167.73,167.64,167.65,18600.0,135.0672,135.0914,135.0189,135.027,18600.0
2013-09-06 14:35:00,167.65,167.77,167.65,167.7,18200.0,135.027,135.1236,135.027,135.0672,18200.0
2013-09-06 14:40:00,167.71,167.72,167.59,167.62,15400.0,135.0753,135.0834,134.9786,135.0028,15400.0
2013-09-06 14:45:00,167.64,167.66,167.56,167.66,27500.0,135.0189,135.035,134.9545,135.035,27500.0
2013-09-06 14:50:00,167.66,167.7,167.63,167.66,12800.0,135.035,135.0672,135.0109,135.035,12800.0
2013-09-06 14:55:00,167.63,167.67,167.47,167.54,27100.0,135.0109,135.0431,134.882,134.9384,27100.0
2013-09-06 15:00:00,167.53,167.56,167.46,167.56,17300.0,134.9303,134.9545,134.8739,134.9545,17300.0
2013-09-06 15:05:00,167.56,167.6,167.21,167.33,68200.0,134.9545,134.9867,134.6726,134.7692,68200.0
2013-09-06 15:10:00,167.32,167.33,167.1,167.22,56300.0,134.7612,134.7692,134.584,134.6806,56300.0
2013-09-06 15:15:00,167.21,167.3,167.2,167.3,20600.0,134.6726,134.7451,134.6645,134.7451,20600.0
2013-09-06 15:20:00,167.31,167.39,167.23,167.24,23000.0,134.7531,134.8176,134.6887,134.6968,23000.0
2013-09-06 15:25:00,167.25,167.34,167.24,167.33,10400.0,134.7048,134.7773,134.6968,134.7692,10400.0
2013-09-06 15:30:00,167.3,167.3,167.19,167.22,21200.0,134.7451,134.7451,134.6565,134.6806,21200.0
2013-09-06 15:35:00,167.15,167.2,167.05,167.16,27900.0,134.6243,134.6645,134.5437,134.6323,27900.0
2013-09-06 15:40:00,167.18,167.29,167.16,167.16,31400.0,134.6484,134.737,134.6323,134.6323,31400.0
2013-09-06 15:45:00,167.15,167.18,166.89,166.9,87100.0,134.6243,134.6484,134.4149,134.4229,87100.0
2013-09-06 15:50:00,166.93,167.06,166.91,167.06,33400.0,134.4471,134.5518,134.431,134.5518,33400.0
2013-09-06 15:55:00,167.07,167.08,166.76,166.84,221700.0,134.5598,134.5679,134.3102,134.3746,221700.0
2013-09-09 09:30:00,167.35,167.63,167.32,167.58,113500.0,134.7854,135.0109,134.7612,134.9706,113500.0
2013-09-09 09:35:00,167.55,167.67,167.54,167.56,42400.0,134.9464,135.0431,134.9384,134.9545,42400.0
2013-09-09 09:40:00,167.54,167.64,167.5,167.59,23300.0,134.9384,135.0189,134.9062,134.9786,23300.0
2013-09-09 09:45:00,167.63,167.7,167.59,167.7,33300.0,135.0109,135.0672,134.9786,135.0672,33300.0
2013-09-09 09:50:00,167.71,167.85,167.71,167.82,19200.0,135.0753,135.1881,135.0753,135.1639,19200.0
2013-09-09 09:55:00,167.82,167.92,167.82,167.84,26200.0,135.1639,135.2444,135.1639,135.18,26200.0
2013-09-09 10:00:00,167.89,167.98,167.78,167.78,24100.0,135.2203,135.2928,135.1317,135.1317,24100.0
2013-09-09 10:05:00,167.78,167.79,167.66,167.69,20000.0,135.1317,135.1397,135.035,135.0592,20000.0
2013-09-09 10:10:00,167.71,167.71,167.59,167.65,34000.0,135.0753,135.0753,134.9786,135.027,34000.0
2013-09-09 10:15:00,167.68,167.79,167.64,167.66,18600.0,135.0511,135.1397,135.0189,135.035,18600.0
2013-09-09 10:20:00,167.7,167.74,167.63,167.63,9700.0,135.0672,135.0995,135.0109,135.0109,9700.0
2013-09-09 10:25:00,167.64,167.67,167.54,167.54,14900.0,135.0189,135.0431,134.9384,134.9384,14900.0
2013-09-09 10:30:00,167.51,167.67,167.51,167.66,14000.0,134.9142,135.0431,134.9142,135.035,14000.0
2013-09-09 10:35:00,167.68,167.69,167.61,167.61,26100.0,135.0511,135.0592,134.9948,134.9948,26100.0
2013-09-09 10:40:00,167.62,167.76,167.6,167.73,29400.0,135.0028,135.1156,134.9867,135.0914,29400.0
2013-09-09 10:45:00,167.74,167.75,167.66,167.72,11400.0,135.0995,135.1075,135.035,135.0834,11400.0
2013-09-09 10:50:00,167.68,167.68,167.59,167.59,16700.0,135.0511,135.0511,134.9786,134.9786,16700.0
2013-09-09 10:55:00,167.59,167.7,167.56,167.68,76500.0,134.9786,135.0672,134.9545,135.0511,76500.0
2013-09-09 11:00:00,167.7,167.7,167.6,167.67,19600.0,135.0672,135.0672,134.9867,135.0431,19600.0
2013-09-09 11:05:00,167.67,167.74,167.66,167.74,12600.0,135.0431,135.0995,135.035,135.0995,12600.0
2013-09-09 11:10:00,167.74,167.78,167.69,167.74,11100.0,135.0995,135.1317,135.0592,135.0995,11100.0
2013-09-09 11:15:00,167.74,167.76,167.59,167.65,17600.0,135.0995,135.1156,134.9786,135.027,17600.0
2013-09-09 11:20:00,167.63,167.67,167.58,167.6,11800.0,135.0109,135.0431,134.9706,134.9867,11800.0
2013-09-09 11:25:00,167.61,167.7,167.61,167.67,36200.0,134.9948,135.0672,134.9948,135.0431,36200.0
2013-09-09 11:30:00,167.67,167.75,167.65,167.69,18000.0,135.0431,135.1075,135.027,135.0592,18000.0
2013-09-09 11:35:00,167.69,167.83,167.67,167.82,283300.0,135.0592,135.1719,135.0431,135.1639,283300.0
2013-09-09 11:40:00,167.83,167.91,167.8,167.88,150800.0,135.1719,135.2364,135.1478,135.2122,150800.0
2013-09-09 11:45:00,167.88,167.9,167.83,167.88,30000.0,135.2122,135.2283,135.1719,135.2122,30000.0
2013-09-09 11:50:00,167.88,167.93,167.83,167.84,34900.0,135.2122,135.2525,135.1719,135.18,34900.0
2013-09-09 11:55:00,167.83,167.91,167.83,167.87,19500.0,135.1719,135.2364,135.1719,135.2042,19500.0
2013-09-09 12:00:00,167.89,167.93,167.87,167.89,60000.0,135.2203,135.2525,135.2042,135.2203,60000.0
2013-09-09 12:05:00,167.91,167.95,167.89,167.92,27300.0,135.2364,135.2686,135.2203,135.2444,27300.0
2013-09-09 12:10:00,167.9,168.14,167.9,168.12,85200.0,135.2283,135.4216,135.2283,135.4055,85200.0
2013-09-09 12:15:00,168.12,168.15,168.09,168.1,10600.0,135.4055,135.4297,135.3814,135.3894,10600.0
2013-09-09 12:20:00,168.1,168.11,168.07,168.09,5700.0,135.3894,135.3975,135.3652,135.3814,5700.0
2013-09-09 12:25:00,168.08,168.13,168.07,168.11,25200.0,135.3733,135.4136,135.3652,135.3975,25200.0
2013-09-09 12:30:00,168.12,168.13,168.01,168.04,13800.0,135.4055,135.4136,135.3169,135.3411,13800.0
2013-09-09 12:35:00,168.02,168.05,167.97,168.02,29000.0,135.325,135.3491,135.2847,135.325,29000.0
2013-09-09 12:40:00,168.02,168.06,168.01,168.04,26500.0,135.325,135.3572,135.3169,135.3411,26500.0
2013-09-09 12:45:00,168.02,168.06,168.01,168.01,10200.0,135.325,135.3572,135.3169,135.3169,10200.0
2013-09-09 12:50:00,168.02,168.05,167.99,168.02,15100.0,135.325,135.3491,135.3008,135.325,15100.0
2013-09-09 12:55:00,168.02,168.07,168.0,168.06,21200.0,135.325,135.3652,135.3089,135.3572,21200.0
2013-09-09 13:00:00,168.07,168.09,168.03,168.09,11900.0,135.3652,135.3814,135.333,135.3814,11900.0
2013-09-09 13:05:00,168.1,168.12,168.02,168.03,13100.0,135.3894,135.4055,135.325,135.333,13100.0
2013-09-09 13:10:00,168.04,168.06,168.03,168.06,6300.0,135.3411,135.3572,135.333,135.3572,6300.0
2013-09-09 13:15:00,168.05,168.1,168.02,168.03,12500.0,135.3491,135.3894,135.325,135.333,12500.0
2013-09-09 13:20:00,168.03,168.09,168.0,168.09,11500.0,135.333,135.3814,135.3089,135.3814,11500.0
2013-09-09 13:25:00,168.08,168.08,168.03,168.03,21200.0,135.3733,135.3733,135.333,135.333,21200.0
2013-09-09 13:30:00,168.03,168.15,168.02,168.1,32000.0,135.333,135.4297,135.325,135.3894,32000.0
2013-09-09 13:35:00,168.1,168.13,168.06,168.09,30100.0,135.3894,135.4136,135.3572,135.3814,30100.0
2013-09-09 13:40:00,168.07,168.13,168.05,168.12,27000.0,135.3652,135.4136,135.3491,135.4055,27000.0
2013-09-09 13:45:00,168.13,168.23,168.12,168.18,47600.0,135.4136,135.4941,135.4055,135.4538,47600.0
2013-09-09 13:50:00,168.18,168.21,168.15,168.16,37000.0,135.4538,135.478,135.4297,135.4377,37000.0
2013-09-09 13:55:00,168.16,168.31,168.15,168.31,53400.0,135.4377,135.5585,135.4297,135.5585,53400.0
2013-09-09 14:00:00,168.3,168.41,168.17,168.38,69600.0,135.5505,135.6391,135.4458,135.6149,69600.0
2013-09-09 14:05:00,168.38,168.4,168.34,168.35,13100.0,135.6149,135.631,135.5827,135.5908,13100.0
2013-09-09 14:10:00,168.34,168.38,168.33,168.37,6900.0,135.5827,135.6149,135.5747,135.6069,6900.0
2013-09-09 14:15:00,168.38,168.61,168.37,168.59,66700.0,135.6149,135.8002,135.6069,135.7841,66700.0
2013-09-09 14:20:00,168.59,168.6,168.55,168.57,25900.0,135.7841,135.7921,135.7518,135.768,25900.0
2013-09-09 14:25:00,168.56,168.56,168.48,168.49,44200.0,135.7599,135.7599,135.6955,135.7035,44200.0
2013-09-09 14:30:00,168.5,168.55,168.48,168.51,27800.0,135.7116,135.7518,135.6955,135.7196,27800.0
2013-09-09 14:35:00,168.5,168.5,168.41,168.43,72400.0,135.7116,135.7116,135.6391,135.6552,72400.0
2013-09-09 14:40:00,168.44,168.5,168.41,168.49,40200.0,135.6632,135.7116,135.6391,135.7035,40200.0
2013-09-09 14:45:00,168.48,168.49,168.45,168.46,22800.0,135.6955,135.7035,135.6713,135.6794,22800.0
2013-09-09 14:50:00,168.46,168.5,168.43,168.47,41800.0,135.6794,135.7116,135.6552,135.6874,41800.0
2013-09-09 14:55:00,168.47,168.51,168.43,168.43,26000.0,135.6874,135.7196,135.6552,135.6552,26000.0
2013-09-09 15:00:00,168.45,168.48,168.43,168.44,21100.0,135.6713,135.6955,135.6552,135.6632,21100.0
2013-09-09 15:05:00,168.45,168.49,168.39,168.47,50000.0,135.6713,135.7035,135.623,135.6874,50000.0
2013-09-09 15:10:00,168.46,168.52,168.44,168.5,27300.0,135.6794,135.7277,135.6632,135.7116,27300.0
2013-09-09 15:15:00,168.49,168.6,168.46,168.53,38100.0,135.7035,135.7921,135.6794,135.7357,38100.0
2013-09-09 15:20:00,168.52,168.54,168.39,168.43,41700.0,135.7277,135.7438,135.623,135.6552,41700.0
2013-09-09 15:25:00,168.42,168.47,168.38,168.44,36900.0,135.6471,135.6874,135.6149,135.6632,36900.0
2013-09-09 15:30:00,168.45,168.52,168.42,168.45,34300.0,135.6713,135.7277,135.6471,135.6713,34300.0
2013-09-09 15:35:00,168.46,168.48,168.4,168.4,27700.0,135.6794,135.6955,135.631,135.631,27700.0
2013-09-09 15:40:00,168.4,168.4,168.35,168.36,34600.0,135.631,135.631,135.5908,135.5988,34600.0
2013-09-09 15:45:00,168.36,168.46,168.36,168.46,28800.0,135.5988,135.6794,135.5988,135.6794,28800.0
2013-09-09 15:50:00,168.46,168.5,168.42,168.5,66200.0,135.6794,135.7116,135.6471,135.7116,66200.0
2013-09-09 15:55:00,168.49,168.52,168.43,168.51,70400.0,135.7035,135.7277,135.6552,135.7196,70400.0
2013-09-10 09:30:00,169.52,169.55,169.35,169.43,119500.0,136.5331,136.5573,136.3962,136.4606,119500.0
2013-09-10 09:35:00,169.41,169.41,169.16,169.26,63100.0,136.4445,136.4445,136.2431,136.3237,63100.0
2013-09-10 09:40:00,169.28,169.34,169.18,169.28,47900.0,136.3398,136.3881,136.2593,136.3398,47900.0
2013-09-10 09:45:00,169.28,169.41,169.27,169.38,85000.0,136.3398,136.4445,136.3317,136.4203,85000.0
2013-09-10 09:50:00,169.39,169.51,169.38,169.48,43600.0,136.4284,136.525,136.4203,136.5009,43600.0
2013-09-10 09:55:00,169.48,169.58,169.4,169.44,35700.0,136.5009,136.5814,136.4364,136.4687,35700.0
2013-09-10 10:00:00,169.46,169.53,169.43,169.51,23400.0,136.4848,136.5411,136.4606,136.525,23400.0
2013-09-10 10:05:00,169.5,169.63,169.45,169.54,49000.0,136.517,136.6217,136.4767,136.5492,49000.0
2013-09-10 10:10:00,169.53,169.64,169.48,169.64,37400.0,136.5411,136.6297,136.5009,136.6297,37400.0
2013-09-10 10:15:00,169.66,169.67,169.4,169.43,45600.0,136.6458,136.6539,136.4364,136.4606,45600.0
2013-09-10 10:20:00,169.42,169.58,169.42,169.55,18000.0,136.4525,136.5814,136.4525,136.5573,18000.0
2013-09-10 10:25:00,169.59,169.65,169.52,169.62,17100.0,136.5895,136.6378,136.5331,136.6136,17100.0
2013-09-10 10:30:00,169.63,169.7,169.57,169.58,31400.0,136.6217,136.6781,136.5734,136.5814,31400.0
2013-09-10 10:35:00,169.58,169.66,169.58,169.62,41900.0,136.5814,136.6458,136.5814,136.6136,41900.0
2013-09-10 10:40:00,169.61,169.74,169.61,169.73,26300.0,136.6056,136.7103,136.6056,136.7022,26300.0
2013-09-10 10:45:00,169.74,169.74,169.63,169.69,39100.0,136.7103,136.7103,136.6217,136.67,39100.0
2013-09-10 10:50:00,169.68,169.73,169.65,169.73,13000.0,136.662,136.7022,136.6378,136.7022,13000.0
2013-09-10 10:55:00,169.71,169.78,169.62,169.63,23200.0,136.6861,136.7425,136.6136,136.6217,23200.0
2013-09-10 11:00:00,169.64,169.7,169.61,169.62,23200.0,136.6297,136.6781,136.6056,136.6136,23200.0
2013-09-10 11:05:00,169.61,169.67,169.6,169.63,15700.0,136.6056,136.6539,136.5975,136.6217,15700.0
2013-09-10 11:10:00,169.63,169.67,169.57,169.61,28200.0,136.6217,136.6539,136.5734,136.6056,28200.0
2013-09-10 11:15:00,169.65,169.66,169.57,169.57,13700.0,136.6378,136.6458,136.5734,136.5734,13700.0
2013-09-10 11:20:00,169.56,169.63,169.55,169.62,17600.0,136.5653,136.6217,136.5573,136.6136,17600.0
2013-09-10 11:25:00,169.63,169.65,169.58,169.6,15900.0,136.6217,136.6378,136.5814,136.5975,15900.0
2013-09-10 11:30:00,169.59,169.59,169.45,169.47,34300.0,136.5895,136.5895,136.4767,136.4928,34300.0
2013-09-10 11:35:00,169.48,169.51,169.42,169.45,44800.0,136.5009,136.525,136.4525,136.4767,44800.0
2013-09-10 11:40:00,169.44,169.44,169.27,169.28,20400.0,136.4687,136.4687,136.3317,136.3398,20400.0
2013-09-10 11:45:00,169.29,169.31,169.16,169.26,31700.0,136.3478,136.364,136.2431,136.3237,31700.0
2013-09-10 11:50:00,169.27,169.36,169.24,169.36,35200.0,136.3317,136.4042,136.3076,136.4042,35200.0
2013-09-10 11:55:00,169.37,169.38,169.3,169.35,47500.0,136.4123,136.4203,136.3559,136.3962,47500.0
2013-09-10 12:00:00,169.35,169.4,169.34,169.36,33700.0,136.3962,136.4364,136.3881,136.4042,33700.0
2013-09-10 12:05:00,169.38,169.48,169.36,169.45,20900.0,136.4203,136.5009,136.4042,136.4767,20900.0
2013-09-10 12:10:00,169.44,169.46,169.41,169.42,88000.0,136.4687,136.4848,136.4445,136.4525,88000.0
2013-09-10 12:15:00,169.43,169.46,169.4,169.44,43600.0,136.4606,136.4848,136.4364,136.4687,43600.0
2013-09-10 12:20:00,169.43,169.47,169.41,169.42,72800.0,136.4606,136.4928,136.4445,136.4525,72800.0
2013-09-10 12:25:00,169.43,169.47,169.36,169.42,53000.0,136.4606,136.4928,136.4042,136.4525,53000.0
2013-09-10 12:30:00,169.41,169.46,169.4,169.42,19900.0,136.4445,136.4848,136.4364,136.4525,19900.0
2013-09-10 12:35:00,169.44,169.5,169.44,169.45,25300.0,136.4687,136.517,136.4687,136.4767,25300.0
2013-09-10 12:40:00,169.45,169.47,169.44,169.45,22000.0,136.4767,136.4928,136.4687,136.4767,22000.0
2013-09-10 12:45:00,169.45,169.46,169.36,169.41,69000.0,136.4767,136.4848,136.4042,136.4445,69000.0
2013-09-10 12:50:00,169.41,169.49,169.37,169.48,23700.0,136.4445,136.5089,136.4123,136.5009,23700.0
2013-09-10 12:55:00,169.48,169.58,169.48,169.55,16800.0,136.5009,136.5814,136.5009,136.5573,16800.0
2013-09-10 13:00:00,169.57,169.57,169.49,169.5,34800.0,136.5734,136.5734,136.5089,136.517,34800.0
2013-09-10 13:05:00,169.51,169.54,169.48,169.48,52100.0,136.525,136.5492,136.5009,136.5009,52100.0
2013-09-10 13:10:00,169.51,169.51,169.39,169.46,57500.0,136.525,136.525,136.4284,136.4848,57500.0
2013-09-10 13:15:00,169.46,169.59,169.39,169.57,29000.0,136.4848,136.5895,136.4284,136.5734,29000.0
2013-09-10 13:20:00,169.57,169.68,169.5,169.62,36800.0,136.5734,136.662,136.517,136.6136,36800.0
2013-09-10 13:25:00,169.61,169.67,169.59,169.65,34200.0,136.6056,136.6539,136.5895,136.6378,34200.0
2013-09-10 13:30:00,169.63,169.65,169.58,169.58,24400.0,136.6217,136.6378,136.5814,136.5814,24400.0
2013-09-10 13:35:00,169.59,169.6,169.53,169.59,32600.0,136.5895,136.5975,136.5411,136.5895,32600.0
2013-09-10 13:40:00,169.59,169.63,169.57,169.59,17200.0,136.5895,136.6217,136.5734,136.5895,17200.0
2013-09-10 13:45:00,169.6,169.64,169.56,169.56,21500.0,136.5975,136.6297,136.5653,136.5653,21500.0
2013-09-10 13:50:00,169.57,169.63,169.57,169.57,13000.0,136.5734,136.6217,136.5734,136.5734,13000.0
2013-09-10 13:55:00,169.58,169.64,169.58,169.6,23900.0,136.5814,136.6297,136.5814,136.5975,23900.0
2013-09-10 14:00:00,169.6,169.64,169.58,169.59,19500.0,136.5975,136.6297,136.5814,136.5895,19500.0
2013-09-10 14:05:00,169.59,169.66,169.56,169.57,64200.0,136.5895,136.6458,136.5653,136.5734,64200.0
2013-09-10 14:10:00,169.58,169.65,169.52,169.63,25600.0,136.5814,136.6378,136.5331,136.6217,25600.0
2013-09-10 14:15:00,169.63,169.63,169.53,169.55,61300.0,136.6217,136.6217,136.5411,136.5573,61300.0
2013-09-10 14:20:00,169.55,169.6,169.54,169.59,26000.0,136.5573,136.5975,136.5492,136.5895,26000.0
2013-09-10 14:25:00,169.58,169.61,169.53,169.58,13400.0,136.5814,136.6056,136.5411,136.5814,13400.0
2013-09-10 14:30:00,169.59,169.59,169.42,169.43,104200.0,136.5895,136.5895,136.4525,136.4606,104200.0
2013-09-10 14:35:00,169.44,169.5,169.43,169.5,101900.0,136.4687,136.517,136.4606,136.517,101900.0
2013-09-10 14:40:00,169.49,169.55,169.48,169.52,18200.0,136.5089,136.5573,136.5009,136.5331,18200.0
2013-09-10 14:45:00,169.53,169.57,169.5,169.57,13900.0,136.5411,136.5734,136.517,136.5734,13900.0
2013-09-10 14:50:00,169.56,169.56,169.51,169.55,15900.0,136.5653,136.5653,136.525,136.5573,15900.0
2013-09-10 14:55:00,169.54,169.65,169.54,169.64,25000.0,136.5492,136.6378,136.5492,136.6297,25000.0
2013-09-10 15:00:00,169.62,169.66,169.6,169.64,11400.0,136.6136,136.6458,136.5975,136.6297,11400.0
2013-09-10 15:05:00,169.63,169.71,169.59,169.59,30500.0,136.6217,136.6861,136.5895,136.5895,30500.0
2013-09-10 15:10:00,169.59,169.65,169.55,169.58,15100.0,136.5895,136.6378,136.5573,136.5814,15100.0
2013-09-10 15:15:00,169.55,169.65,169.55,169.63,56800.0,136.5573,136.6378,136.5573,136.6217,56800.0
2013-09-10 15:20:00,169.63,169.68,169.61,169.67,33400.0,136.6217,136.662,136.6056,136.6539,33400.0
2013-09-10 15:25:00,169.67,169.74,169.67,169.67,48500.0,136.6539,136.7103,136.6539,136.6539,48500.0
2013-09-10 15:30:00,169.68,169.73,169.65,169.73,23200.0,136.662,136.7022,136.6378,136.7022,23200.0
2013-09-10 15:35:00,169.71,169.73,169.64,169.68,19700.0,136.6861,136.7022,136.6297,136.662,19700.0
2013-09-10 15:40:00,169.68,169.68,169.61,169.61,29400.0,136.662,136.662,136.6056,136.6056,29400.0
2013-09-10 15:45:00,169.6,169.69,169.53,169.66,82800.0,136.5975,136.67,136.5411,136.6458,82800.0
2013-09-10 15:50:00,169.66,169.67,169.59,169.59,43600.0,136.6458,136.6539,136.5895,136.5895,43600.0
2013-09-10 15:55:00,169.59,169.8,169.59,169.78,160800.0,136.5895,136.7586,136.5895,136.7425,160800.0
2013-09-11 09:30:00,169.54,169.67,169.46,169.55,107800.0,136.5492,136.6539,136.4848,136.5573,107800.0
2013-09-11 09:35:00,169.54,169.73,169.54,169.67,55400.0,136.5492,136.7022,136.5492,136.6539,55400.0
2013-09-11 09:40:00,169.71,169.73,169.62,169.65,29700.0,136.6861,136.7022,136.6136,136.6378,29700.0
2013-09-11 09:45:00,169.64,169.7,169.59,169.59,21600.0,136.6297,136.6781,136.5895,136.5895,21600.0
2013-09-11 09:50:00,169.59,169.65,169.52,169.55,36900.0,136.5895,136.6378,136.5331,136.5573,36900.0
2013-09-11 09:55:00,169.55,169.57,169.34,169.41,21000.0,136.5573,136.5734,136.3881,136.4445,21000.0
2013-09-11 10:00:00,169.41,169.57,169.37,169.49,44600.0,136.4445,136.5734,136.4123,136.5089,44600.0
2013-09-11 10:05:00,169.49,169.62,169.44,169.46,35100.0,136.5089,136.6136,136.4687,136.4848,35100.0
2013-09-11 10:10:00,169.5,169.55,169.42,169.44,36500.0,136.517,136.5573,136.4525,136.4687,36500.0
2013-09-11 10:15:00,169.44,169.47,169.35,169.36,26500.0,136.4687,136.4928,136.3962,136.4042,26500.0
2013-09-11 10:20:00,169.37,169.37,169.27,169.33,39200.0,136.4123,136.4123,136.3317,136.3801,39200.0
2013-09-11 10:25:00,169.32,169.37,169.24,169.27,18800.0,136.372,136.4123,136.3076,136.3317,18800.0
2013-09-11 10:30:00,169.28,169.45,169.26,169.41,68400.0,136.3398,136.4767,136.3237,136.4445,68400.0
2013-09-11 10:35:00,169.43,169.46,169.35,169.35,21100.0,136.4606,136.4848,136.3962,136.3962,21100.0
2013-09-11 10:40:00,169.38,169.44,169.38,169.38,10400.0,136.4203,136.4687,136.4203,136.4203,10400.0
2013-09-11 10:45:00,169.4,169.43,169.32,169.35,21200.0,136.4364,136.4606,136.372,136.3962,21200.0
2013-09-11 10:50:00,169.36,169.45,169.36,169.42,11100.0,136.4042,136.4767,136.4042,136.4525,11100.0
2013-09-11 10:55:00,169.43,169.49,169.38,169.48,50200.0,136.4606,136.5089,136.4203,136.5009,50200.0
2013-09-11 11:00:00,169.49,169.54,169.49,169.5,24200.0,136.5089,136.5492,136.5089,136.517,24200.0
2013-09-11 11:05:00,169.48,169.62,169.48,169.6,44400.0,136.5009,136.6136,136.5009,136.5975,44400.0
2013-09-11 11:10:00,169.62,169.68,169.6,169.68,53700.0,136.6136,136.662,136.5975,136.662,53700.0
2013-09-11 11:15:00,169.67,169.68,169.59,169.59,23000.0,136.6539,136.662,136.5895,136.5895,23000.0
2013-09-11 11:20:00,169.6,169.68,169.6,169.66,18200.0,136.5975,136.662,136.5975,136.6458,18200.0
2013-09-11 11:25:00,169.65,169.69,169.63,169.63,22600.0,136.6378,136.67,136.6217,136.6217,22600.0
2013-09-11 11:30:00,169.65,169.9,169.65,169.88,90400.0,136.6378,136.8391,136.6378,136.823,90400.0
2013-09-11 11:35:00,169.9,170.04,169.9,169.95,24200.0,136.8391,136.9519,136.8391,136.8794,24200.0
2013-09-11 11:40:00,169.95,169.96,169.91,169.94,29800.0,136.8794,136.8875,136.8472,136.8714,29800.0
2013-09-11 11:45:00,169.95,169.96,169.9,169.93,20000.0,136.8794,136.8875,136.8391,136.8633,20000.0
2013-09-11 11:50:00,169.95,169.95,169.89,169.91,16000.0,136.8794,136.8794,136.8311,136.8472,16000.0
2013-09-11 11:55:00,169.92,169.96,169.9,169.95,19400.0,136.8553,136.8875,136.8391,136.8794,19400.0
2013-09-11 12:00:00,169.95,169.95,169.85,169.87,22400.0,136.8794,136.8794,136.7989,136.815,22400.0
2013-09-11 12:05:00,169.87,169.92,169.86,169.92,16100.0,136.815,136.8553,136.8069,136.8553,16100.0
2013-09-11 12:10:00,169.91,169.98,169.9,169.98,46900.0,136.8472,136.9036,136.8391,136.9036,46900.0
2013-09-11 12:15:00,169.97,170.0,169.95,169.98,99100.0,136.8955,136.9197,136.8794,136.9036,99100.0
2013-09-11 12:20:00,169.98,170.0,169.94,169.94,88100.0,136.9036,136.9197,136.8714,136.8714,88100.0
2013-09-11 12:25:00,169.93,170.02,169.92,170.02,37300.0,136.8633,136.9358,136.8553,136.9358,37300.0
2013-09-11 12:30:00,170.04,170.07,169.98,169.98,18100.0,136.9519,136.9761,136.9036,136.9036,18100.0
2013-09-11 12:35:00,169.99,170.03,169.97,170.02,10500.0,136.9116,136.9438,136.8955,136.9358,10500.0
2013-09-11 12:40:00,170.01,170.04,169.95,169.95,20400.0,136.9277,136.9519,136.8794,136.8794,20400.0
2013-09-11 12:45:00,169.96,170.01,169.94,169.99,13900.0,136.8875,136.9277,136.8714,136.9116,13900.0
2013-09-11 12:50:00,169.99,169.99,169.97,169.99,2600.0,136.9116,136.9116,136.8955,136.9116,2600.0
2013-09-11 12:55:00,170.0,170.08,170.0,170.05,7900.0,136.9197,136.9841,136.9197,136.96,7900.0
2013-09-11 13:00:00,170.06,170.07,170.0,170.02,45400.0,136.968,136.9761,136.9197,136.9358,45400.0
2013-09-11 13:05:00,170.03,170.03,169.96,170.02,75800.0,136.9438,136.9438,136.8875,136.9358,75800.0
2013-09-11 13:10:00,170.01,170.03,169.97,170.0,42400.0,136.9277,136.9438,136.8955,136.9197,42400.0
2013-09-11 13:15:00,170.01,170.04,169.97,170.02,26800.0,136.9277,136.9519,136.8955,136.9358,26800.0
2013-09-11 13:20:00,170.01,170.02,169.97,170.0,29900.0,136.9277,136.9358,136.8955,136.9197,29900.0
2013-09-11 13:25:00,170.02,170.05,169.98,170.03,20700.0,136.9358,136.96,136.9036,136.9438,20700.0
2013-09-11 13:30:00,170.05,170.15,170.04,170.15,42300.0,136.96,137.0405,136.9519,137.0405,42300.0
2013-09-11 13:35:00,170.15,170.21,170.13,170.14,67800.0,137.0405,137.0888,137.0244,137.0324,67800.0
2013-09-11 13:40:00,170.14,170.21,170.13,170.18,19000.0,137.0324,137.0888,137.0244,137.0647,19000.0
2013-09-11 13:45:00,170.19,170.22,170.17,170.2,28100.0,137.0727,137.0969,137.0566,137.0808,28100.0
2013-09-11 13:50:00,170.2,170.2,170.16,170.16,22200.0,137.0808,137.0808,137.0486,137.0486,22200.0
2013-09-11 13:55:00,170.16,170.17,170.12,170.15,24700.0,137.0486,137.0566,137.0163,137.0405,24700.0
2013-09-11 14:00:00,170.17,170.19,170.14,170.18,11200.0,137.0566,137.0727,137.0324,137.0647,11200.0
2013-09-11 14:05:00,170.19,170.22,170.17,170.21,24200.0,137.0727,137.0969,137.0566,137.0888,24200.0
2013-09-11 14:10:00,170.22,170.23,170.1,170.13,29600.0,137.0969,137.1049,137.0002,137.0244,29600.0
2013-09-11 14:15:00,170.12,170.12,170.08,170.11,26200.0,137.0163,137.0163,136.9841,137.0083,26200.0
2013-09-11 14:20:00,170.1,170.1,170.04,170.06,26600.0,137.0002,137.0002,136.9519,136.968,26600.0
2013-09-11 14:25:00,170.06,170.13,170.05,170.12,27700.0,136.968,137.0244,136.96,137.0163,27700.0
2013-09-11 14:30:00,170.12,170.13,170.08,170.11,20300.0,137.0163,137.0244,136.9841,137.0083,20300.0
2013-09-11 14:35:00,170.12,170.16,170.09,170.11,30000.0,137.0163,137.0486,136.9922,137.0083,30000.0
2013-09-11 14:40:00,170.11,170.14,170.06,170.12,10100.0,137.0083,137.0324,136.968,137.0163,10100.0
2013-09-11 14:45:00,170.14,170.17,170.11,170.15,18500.0,137.0324,137.0566,137.0083,137.0405,18500.0
2013-09-11 14:50:00,170.14,170.14,170.05,170.06,15700.0,137.0324,137.0324,136.96,136.968,15700.0
2013-09-11 14:55:00,170.09,170.09,170.0,170.03,48400.0,136.9922,136.9922,136.9197,136.9438,48400.0
2013-09-11 15:00:00,170.03,170.07,170.0,170.04,25800.0,136.9438,136.9761,136.9197,136.9519,25800.0
2013-09-11 15:05:00,170.06,170.08,169.98,170.0,37200.0,136.968,136.9841,136.9036,136.9197,37200.0
2013-09-11 15:10:00,169.98,170.04,169.98,170.01,32800.0,136.9036,136.9519,136.9036,136.9277,32800.0
2013-09-11 15:15:00,170.02,170.05,169.93,169.94,43000.0,136.9358,136.96,136.8633,136.8714,43000.0
2013-09-11 15:20:00,169.96,170.02,169.94,170.0,35800.0,136.8875,136.9358,136.8714,136.9197,35800.0
2013-09-11 15:25:00,169.99,170.01,169.91,169.93,60200.0,136.9116,136.9277,136.8472,136.8633,60200.0
2013-09-11 15:30:00,169.91,169.99,169.91,169.96,21000.0,136.8472,136.9116,136.8472,136.8875,21000.0
2013-09-11 15:35:00,169.96,170.02,169.95,170.02,33100.0,136.8875,136.9358,136.8794,136.9358,33100.0
2013-09-11 15:40:00,170.03,170.06,170.0,170.04,30600.0,136.9438,136.968,136.9197,136.9519,30600.0
2013-09-11 15:45:00,170.05,170.06,169.94,169.99,65400.0,136.96,136.968,136.8714,136.9116,65400.0
2013-09-11 15:50:00,170.0,170.01,169.97,170.0,34100.0,136.9197,136.9277,136.8955,136.9197,34100.0
2013-09-11 15:55:00,170.01,170.31,170.01,170.3,191900.0,136.9277,137.1694,136.9277,137.1613,191900.0
2013-09-12 09:30:00,170.25,170.36,170.17,170.27,86400.0,137.121,137.2096,137.0566,137.1371,86400.0
2013-09-12 09:35:00,170.27,170.27,170.04,170.07,63800.0,137.1371,137.1371,136.9519,136.9761,63800.0
2013-09-12 09:40:00,170.1,170.12,170.0,170.12,20700.0,137.0002,137.0163,136.9197,137.0163,20700.0
2013-09-12 09:45:00,170.1,170.22,170.09,170.17,16700.0,137.0002,137.0969,136.9922,137.0566,16700.0
2013-09-12 09:50:00,170.2,170.23,170.11,170.23,20400.0,137.0808,137.1049,137.0083,137.1049,20400.0
2013-09-12 09:55:00,170.21,170.29,170.17,170.26,22800.0,137.0888,137.1533,137.0566,137.1291,22800.0
2013-09-12 10:00:00,170.26,170.34,170.18,170.33,12800.0,137.1291,137.1935,137.0647,137.1855,12800.0
2013-09-12 10:05:00,170.35,170.35,170.25,170.31,28700.0,137.2016,137.2016,137.121,137.1694,28700.0
2013-09-12 10:10:00,170.31,170.31,170.2,170.25,13400.0,137.1694,137.1694,137.0808,137.121,13400.0
2013-09-12 10:15:00,170.26,170.26,170.18,170.24,193800.0,137.1291,137.1291,137.0647,137.113,193800.0
2013-09-12 10:20:00,170.22,170.36,170.2,170.33,320700.0,137.0969,137.2096,137.0808,137.1855,320700.0
2013-09-12 10:25:00,170.33,170.41,170.31,170.4,26400.0,137.1855,137.2499,137.1694,137.2419,26400.0
2013-09-12 10:30:00,170.4,170.46,170.4,170.42,35500.0,137.2419,137.2902,137.2419,137.258,35500.0
2013-09-12 10:35:00,170.43,170.46,170.36,170.41,34200.0,137.266,137.2902,137.2096,137.2499,34200.0
2013-09-12 10:40:00,170.45,170.46,170.38,170.42,29100.0,137.2821,137.2902,137.2257,137.258,29100.0
2013-09-12 10:45:00,170.43,170.43,170.35,170.37,22500.0,137.266,137.266,137.2016,137.2177,22500.0
2013-09-12 10:50:00,170.36,170.42,170.36,170.39,189500.0,137.2096,137.258,137.2096,137.2338,189500.0
2013-09-12 10:55:00,170.38,170.39,170.25,170.26,40400.0,137.2257,137.2338,137.121,137.1291,40400.0
2013-09-12 11:00:00,170.26,170.33,170.24,170.3,35500.0,137.1291,137.1855,137.113,137.1613,35500.0
2013-09-12 11:05:00,170.31,170.36,170.19,170.19,47700.0,137.1694,137.2096,137.0727,137.0727,47700.0
2013-09-12 11:10:00,170.19,170.22,170.15,170.2,171100.0,137.0727,137.0969,137.0405,137.0808,171100.0
2013-09-12 11:15:00,170.19,170.19,170.01,170.09,42600.0,137.0727,137.0727,136.9277,136.9922,42600.0
2013-09-12 11:20:00,170.08,170.19,170.06,170.16,34200.0,136.9841,137.0727,136.968,137.0486,34200.0
2013-09-12 11:25:00,170.15,170.2,170.11,170.16,40400.0,137.0405,137.0808,137.0083,137.0486,40400.0
2013-09-12 11:30:00,170.15,170.22,170.02,170.05,42000.0,137.0405,137.0969,136.9358,136.96,42000.0
2013-09-12 11:35:00,170.05,170.09,169.9,169.92,178100.0,136.96,136.9922,136.8391,136.8553,178100.0
2013-09-12 11:40:00,169.92,170.02,169.92,170.02,30900.0,136.8553,136.9358,136.8553,136.9358,30900.0
2013-09-12 11:45:00,170.02,170.03,169.98,170.03,32100.0,136.9358,136.9438,136.9036,136.9438,32100.0
2013-09-12 11:50:00,170.03,170.03,169.92,170.03,48500.0,136.9438,136.9438,136.8553,136.9438,48500.0
2013-09-12 11:55:00,170.04,170.1,170.0,170.02,95100.0,136.9519,137.0002,136.9197,136.9358,95100.0
2013-09-12 12:00:00,170.02,170.03,169.89,169.94,52800.0,136.9358,136.9438,136.8311,136.8714,52800.0
2013-09-12 12:05:00,169.95,169.98,169.87,169.89,33300.0,136.8794,136.9036,136.815,136.8311,33300.0
2013-09-12 12:10:00,169.92,169.93,169.76,169.76,43200.0,136.8553,136.8633,136.7264,136.7264,43200.0
2013-09-12 12:15:00,169.78,169.87,169.78,169.81,159800.0,136.7425,136.815,136.7425,136.7667,159800.0
2013-09-12 12:20:00,169.81,169.81,169.69,169.7,38000.0,136.7667,136.7667,136.67,136.6781,38000.0
2013-09-12 12:25:00,169.7,169.79,169.66,169.78,46000.0,136.6781,136.7506,136.6458,136.7425,46000.0
2013-09-12 12:30:00,169.79,169.82,169.77,169.82,19700.0,136.7506,136.7747,136.7344,136.7747,19700.0
2013-09-12 12:35:00,169.84,170.15,169.82,169.9,354700.0,136.7908,137.0405,136.7747,136.8391,354700.0
2013-09-12 12:40:00,169.87,169.92,169.86,169.89,21400.0,136.815,136.8553,136.8069,136.8311,21400.0
2013-09-12 12:45:00,169.91,169.91,169.87,169.88,13800.0,136.8472,136.8472,136.815,136.823,13800.0
2013-09-12 12:50:00,169.88,169.88,169.82,169.82,16100.0,136.823,136.823,136.7747,136.7747,16100.0
2013-09-12 12:55:00,169.81,169.94,169.81,169.91,17300.0,136.7667,136.8714,136.7667,136.8472,17300.0
2013-09-12 13:00:00,169.91,169.93,169.91,169.91,2200.0,136.8472,136.8633,136.8472,136.8472,2200.0
2013-09-12 13:05:00,169.94,170.01,169.92,170.01,13400.0,136.8714,136.9277,136.8553,136.9277,13400.0
2013-09-12 13:10:00,170.03,170.07,170.02,170.04,700900.0,136.9438,136.9761,136.9358,136.9519,700900.0
2013-09-12 13:15:00,170.05,170.17,170.04,170.14,47700.0,136.96,137.0566,136.9519,137.0324,47700.0
2013-09-12 13:20:00,170.16,170.22,170.13,170.18,34800.0,137.0486,137.0969,137.0244,137.0647,34800.0
2013-09-12 13:25:00,170.18,170.2,170.16,170.17,17700.0,137.0647,137.0808,137.0486,137.0566,17700.0
2013-09-12 13:30:00,170.15,170.16,170.06,170.06,17100.0,137.0405,137.0486,136.968,136.968,17100.0
2013-09-12 13:35:00,170.06,170.18,170.06,170.16,12300.0,136.968,137.0647,136.968,137.0486,12300.0
2013-09-12 13:40:00,170.16,170.19,170.11,170.12,15900.0,137.0486,137.0727,137.0083,137.0163,15900.0
2013-09-12 13:45:00,170.09,170.13,170.07,170.11,47400.0,136.9922,137.0244,136.9761,137.0083,47400.0
2013-09-12 13:50:00,170.09,170.15,170.09,170.11,39800.0,136.9922,137.0405,136.9922,137.0083,39800.0
2013-09-12 13:55:00,170.09,170.11,170.04,170.05,8500.0,136.9922,137.0083,136.9519,136.96,8500.0
2013-09-12 14:00:00,170.08,170.12,170.08,170.09,57100.0,136.9841,137.0163,136.9841,136.9922,57100.0
2013-09-12 14:05:00,170.09,170.16,170.09,170.16,33500.0,136.9922,137.0486,136.9922,137.0486,33500.0
2013-09-12 14:10:00,170.15,170.16,170.06,170.09,13600.0,137.0405,137.0486,136.968,136.9922,13600.0
2013-09-12 14:15:00,170.09,170.14,170.0,170.09,12000.0,136.9922,137.0324,136.9197,136.9922,12000.0
2013-09-12 14:20:00,170.03,170.05,170.0,170.02,5400.0,136.9438,136.96,136.9197,136.9358,5400.0
2013-09-12 14:25:00,170.03,170.1,170.02,170.08,17600.0,136.9438,137.0002,136.9358,136.9841,17600.0
2013-09-12 14:30:00,170.06,170.09,170.03,170.04,8900.0,136.968,136.9922,136.9438,136.9519,8900.0
2013-09-12 14:35:00,170.04,170.04,169.88,169.89,21000.0,136.9519,136.9519,136.823,136.8311,21000.0
2013-09-12 14:40:00,169.9,169.96,169.88,169.95,8400.0,136.8391,136.8875,136.823,136.8794,8400.0
2013-09-12 14:45:00,169.95,170.05,169.95,170.05,21100.0,136.8794,136.96,136.8794,136.96,21100.0
2013-09-12 14:50:00,170.05,170.07,170.0,170.07,25900.0,136.96,136.9761,136.9197,136.9761,25900.0
2013-09-12 14:55:00,170.08,170.14,170.06,170.13,34500.0,136.9841,137.0324,136.968,137.0244,34500.0
2013-09-12 15:00:00,170.14,170.14,170.03,170.03,34300.0,137.0324,137.0324,136.9438,136.9438,34300.0
2013-09-12 15:05:00,170.02,170.04,169.88,169.9,34700.0,136.9358,136.9519,136.823,136.8391,34700.0
2013-09-12 15:10:00,169.92,169.94,169.84,169.85,27100.0,136.8553,136.8714,136.7908,136.7989,27100.0
2013-09-12 15:15:00,169.84,169.84,169.74,169.81,22100.0,136.7908,136.7908,136.7103,136.7667,22100.0
2013-09-12 15:20:00,169.82,169.86,169.79,169.84,41600.0,136.7747,136.8069,136.7506,136.7908,41600.0
2013-09-12 15:25:00,169.85,169.9,169.84,169.89,63300.0,136.7989,136.8391,136.7908,136.8311,63300.0
2013-09-12 15:30:00,169.89,169.89,169.81,169.83,55500.0,136.8311,136.8311,136.7667,136.7828,55500.0
2013-09-12 15:35:00,169.85,169.89,169.83,169.89,64800.0,136.7989,136.8311,136.7828,136.8311,64800.0
2013-09-12 15:40:00,169.89,169.91,169.85,169.86,87100.0,136.8311,136.8472,136.7989,136.8069,87100.0
2013-09-12 15:45:00,169.85,169.85,169.69,169.73,114500.0,136.7989,136.7989,136.67,136.7022,114500.0
2013-09-12 15:50:00,169.72,169.73,169.64,169.71,139300.0,136.6942,136.7022,136.6297,136.6861,139300.0
2013-09-12 15:55:00,169.71,169.87,169.69,169.86,273000.0,136.6861,136.815,136.67,136.8069,273000.0
2013-09-13 09:30:00,170.05,170.17,169.94,170.0,93600.0,136.96,137.0566,136.8714,136.9197,93600.0
2013-09-13 09:35:00,170.01,170.19,170.01,170.14,50400.0,136.9277,137.0727,136.9277,137.0324,50400.0
2013-09-13 09:40:00,170.15,170.18,170.03,170.06,57500.0,137.0405,137.0647,136.9438,136.968,57500.0
2013-09-13 09:45:00,170.06,170.16,170.06,170.12,41500.0,136.968,137.0486,136.968,137.0163,41500.0
2013-09-13 09:50:00,170.13,170.36,170.13,170.31,112100.0,137.0244,137.2096,137.0244,137.1694,112100.0
2013-09-13 09:55:00,170.28,170.28,170.05,170.18,83000.0,137.1452,137.1452,136.96,137.0647,83000.0
2013-09-13 10:00:00,170.17,170.17,169.98,170.02,45400.0,137.0566,137.0566,136.9036,136.9358,45400.0
2013-09-13 10:05:00,170.0,170.0,169.84,169.89,54900.0,136.9197,136.9197,136.7908,136.8311,54900.0
2013-09-13 10:10:00,169.88,169.91,169.76,169.82,54400.0,136.823,136.8472,136.7264,136.7747,54400.0
2013-09-13 10:15:00,169.82,169.82,169.73,169.76,40900.0,136.7747,136.7747,136.7022,136.7264,40900.0
2013-09-13 10:20:00,169.77,169.84,169.73,169.73,39200.0,136.7344,136.7908,136.7022,136.7022,39200.0
2013-09-13 10:25:00,169.76,169.78,169.65,169.75,44600.0,136.7264,136.7425,136.6378,136.7183,44600.0
2013-09-13 10:30:00,169.78,169.9,169.77,169.9,51500.0,136.7425,136.8391,136.7344,136.8391,51500.0
2013-09-13 10:35:00,169.91,169.93,169.84,169.93,15300.0,136.8472,136.8633,136.7908,136.8633,15300.0
2013-09-13 10:40:00,169.93,170.08,169.93,170.04,55400.0,136.8633,136.9841,136.8633,136.9519,55400.0
2013-09-13 10:45:00,170.06,170.06,169.97,169.97,18900.0,136.968,136.968,136.8955,136.8955,18900.0
2013-09-13 10:50:00,170.0,170.07,170.0,170.06,6700.0,136.9197,136.9761,136.9197,136.968,6700.0
2013-09-13 10:55:00,170.05,170.11,170.02,170.05,24500.0,136.96,137.0083,136.9358,136.96,24500.0
2013-09-13 11:00:00,170.04,170.05,169.99,170.05,15000.0,136.9519,136.96,136.9116,136.96,15000.0
2013-09-13 11:05:00,170.01,170.06,170.01,170.01,4100.0,136.9277,136.968,136.9277,136.9277,4100.0
2013-09-13 11:10:00,170.04,170.1,170.01,170.1,8100.0,136.9519,137.0002,136.9277,137.0002,8100.0
2013-09-13 11:15:00,170.11,170.14,170.08,170.12,6500.0,137.0083,137.0324,136.9841,137.0163,6500.0
2013-09-13 11:20:00,170.11,170.15,170.09,170.13,11300.0,137.0083,137.0405,136.9922,137.0244,11300.0
2013-09-13 11:25:00,170.15,170.27,170.13,170.2,33300.0,137.0405,137.1371,137.0244,137.0808,33300.0
2013-09-13 11:30:00,170.21,170.22,170.15,170.21,16800.0,137.0888,137.0969,137.0405,137.0888,16800.0
2013-09-13 11:35:00,170.21,170.25,170.2,170.21,22100.0,137.0888,137.121,137.0808,137.0888,22100.0
2013-09-13 11:40:00,170.21,170.22,170.15,170.2,41300.0,137.0888,137.0969,137.0405,137.0808,41300.0
2013-09-13 11:45:00,170.18,170.22,170.17,170.19,26200.0,137.0647,137.0969,137.0566,137.0727,26200.0
2013-09-13 11:50:00,170.17,170.22,170.17,170.2,20000.0,137.0566,137.0969,137.0566,137.0808,20000.0
2013-09-13 11:55:00,170.21,170.21,170.17,170.19,20500.0,137.0888,137.0888,137.0566,137.0727,20500.0
2013-09-13 12:00:00,170.2,170.26,170.19,170.2,26700.0,137.0808,137.1291,137.0727,137.0808,26700.0
2013-09-13 12:05:00,170.19,170.23,170.18,170.22,28800.0,137.0727,137.1049,137.0647,137.0969,28800.0
2013-09-13 12:10:00,170.21,170.22,170.17,170.18,36200.0,137.0888,137.0969,137.0566,137.0647,36200.0
2013-09-13 12:15:00,170.19,170.23,170.19,170.23,26500.0,137.0727,137.1049,137.0727,137.1049,26500.0
2013-09-13 12:20:00,170.24,170.32,170.24,170.31,35000.0,137.113,137.1774,137.113,137.1694,35000.0
2013-09-13 12:25:00,170.31,170.32,170.22,170.24,38000.0,137.1694,137.1774,137.0969,137.113,38000.0
2013-09-13 12:30:00,170.24,170.25,170.19,170.25,19900.0,137.113,137.121,137.0727,137.121,19900.0
2013-09-13 12:35:00,170.24,170.25,170.11,170.13,28200.0,137.113,137.121,137.0083,137.0244,28200.0
2013-09-13 12:40:00,170.13,170.13,170.08,170.08,11000.0,137.0244,137.0244,136.9841,136.9841,11000.0
2013-09-13 12:45:00,170.08,170.16,170.07,170.15,17900.0,136.9841,137.0486,136.9761,137.0405,17900.0
2013-09-13 12:50:00,170.16,170.19,170.15,170.19,13900.0,137.0486,137.0727,137.0405,137.0727,13900.0
2013-09-13 12:55:00,170.19,170.2,170.1,170.11,36700.0,137.0727,137.0808,137.0002,137.0083,36700.0
2013-09-13 13:00:00,170.12,170.24,170.12,170.24,34600.0,137.0163,137.113,137.0163,137.113,34600.0
2013-09-13 13:05:00,170.23,170.25,170.21,170.21,23400.0,137.1049,137.121,137.0888,137.0888,23400.0
2013-09-13 13:10:00,170.21,170.24,170.18,170.2,40200.0,137.0888,137.113,137.0647,137.0808,40200.0
2013-09-13 13:15:00,170.2,170.23,170.14,170.2,46900.0,137.0808,137.1049,137.0324,137.0808,46900.0
2013-09-13 13:20:00,170.19,170.21,170.15,170.2,40100.0,137.0727,137.0888,137.0405,137.0808,40100.0
2013-09-13 13:25:00,170.2,170.25,170.19,170.22,124400.0,137.0808,137.121,137.0727,137.0969,124400.0
2013-09-13 13:30:00,170.23,170.24,170.19,170.19,43300.0,137.1049,137.113,137.0727,137.0727,43300.0
2013-09-13 13:35:00,170.21,170.21,170.15,170.17,43600.0,137.0888,137.0888,137.0405,137.0566,43600.0
2013-09-13 13:40:00,170.18,170.25,170.18,170.23,53700.0,137.0647,137.121,137.0647,137.1049,53700.0
2013-09-13 13:45:00,170.23,170.24,170.19,170.2,154900.0,137.1049,137.113,137.0727,137.0808,154900.0
2013-09-13 13:50:00,170.22,170.25,170.21,170.22,49600.0,137.0969,137.121,137.0888,137.0969,49600.0
2013-09-13 13:55:00,170.23,170.25,170.21,170.24,34300.0,137.1049,137.121,137.0888,137.113,34300.0
2013-09-13 14:00:00,170.25,170.34,170.25,170.33,154100.0,137.121,137.1935,137.121,137.1855,154100.0
2013-09-13 14:05:00,170.33,170.33,170.26,170.27,62300.0,137.1855,137.1855,137.1291,137.1371,62300.0
2013-09-13 14:10:00,170.28,170.31,170.25,170.28,74000.0,137.1452,137.1694,137.121,137.1452,74000.0
2013-09-13 14:15:00,170.29,170.3,170.23,170.23,43200.0,137.1533,137.1613,137.1049,137.1049,43200.0
2013-09-13 14:20:00,170.22,170.26,170.2,170.23,46400.0,137.0969,137.1291,137.0808,137.1049,46400.0
2013-09-13 14:25:00,170.25,170.26,170.21,170.24,52800.0,137.121,137.1291,137.0888,137.113,52800.0
2013-09-13 14:30:00,170.22,170.23,170.18,170.18,65900.0,137.0969,137.1049,137.0647,137.0647,65900.0
2013-09-13 14:35:00,170.19,170.23,170.17,170.19,52500.0,137.0727,137.1049,137.0566,137.0727,52500.0
2013-09-13 14:40:00,170.19,170.21,170.16,170.18,62800.0,137.0727,137.0888,137.0486,137.0647,62800.0
2013-09-13 14:45:00,170.18,170.2,170.17,170.19,41100.0,137.0647,137.0808,137.0566,137.0727,41100.0
2013-09-13 14:50:00,170.19,170.23,170.18,170.2,42200.0,137.0727,137.1049,137.0647,137.0808,42200.0
2013-09-13 14:55:00,170.19,170.22,170.18,170.19,45900.0,137.0727,137.0969,137.0647,137.0727,45900.0
2013-09-13 15:00:00,170.19,170.23,170.18,170.2,75500.0,137.0727,137.1049,137.0647,137.0808,75500.0
2013-09-13 15:05:00,170.19,170.2,170.11,170.12,41600.0,137.0727,137.0808,137.0083,137.0163,41600.0
2013-09-13 15:10:00,170.13,170.2,170.1,170.18,61200.0,137.0244,137.0808,137.0002,137.0647,61200.0
2013-09-13 15:15:00,170.16,170.23,170.16,170.2,42800.0,137.0486,137.1049,137.0486,137.0808,42800.0
2013-09-13 15:20:00,170.19,170.21,170.17,170.2,46900.0,137.0727,137.0888,137.0566,137.0808,46900.0
2013-09-13 15:25:00,170.2,170.21,170.16,170.17,162000.0,137.0808,137.0888,137.0486,137.0566,162000.0
2013-09-13 15:30:00,170.16,170.2,170.15,170.17,81800.0,137.0486,137.0808,137.0405,137.0566,81800.0
2013-09-13 15:35:00,170.18,170.2,170.14,170.16,19100.0,137.0647,137.0808,137.0324,137.0486,19100.0
2013-09-13 15:40:00,170.15,170.18,170.13,170.14,23600.0,137.0405,137.0647,137.0244,137.0324,23600.0
2013-09-13 15:45:00,170.14,170.14,170.1,170.11,52800.0,137.0324,137.0324,137.0002,137.0083,52800.0
2013-09-13 15:50:00,170.1,170.11,170.02,170.02,95300.0,137.0002,137.0083,136.9358,136.9358,95300.0
2013-09-13 15:55:00,170.03,170.28,170.03,170.25,212700.0,136.9438,137.1452,136.9438,137.121,212700.0
2013-09-16 09:30:00,172.08,172.16,171.88,171.88,162100.0,138.5949,138.6594,138.4339,138.4339,162100.0
2013-09-16 09:35:00,171.88,171.91,171.72,171.74,105800.0,138.4339,138.458,138.305,138.3211,105800.0
2013-09-16 09:40:00,171.74,171.75,171.56,171.56,105000.0,138.3211,138.3292,138.1761,138.1761,105000.0
2013-09-16 09:45:00,171.57,171.73,171.54,171.71,121100.0,138.1842,138.313,138.16,138.2969,121100.0
2013-09-16 09:50:00,171.7,171.72,171.6,171.61,61700.0,138.2889,138.305,138.2083,138.2164,61700.0
2013-09-16 09:55:00,171.6,171.61,171.5,171.6,39000.0,138.2083,138.2164,138.1278,138.2083,39000.0
2013-09-16 10:00:00,171.61,171.66,171.34,171.46,96700.0,138.2164,138.2567,137.9989,138.0956,96700.0
2013-09-16 10:05:00,171.48,171.57,171.42,171.53,64600.0,138.1117,138.1842,138.0634,138.152,64600.0
2013-09-16 10:10:00,171.49,171.58,171.47,171.56,61200.0,138.1197,138.1922,138.1036,138.1761,61200.0
2013-09-16 10:15:00,171.57,171.69,171.57,171.67,34200.0,138.1842,138.2808,138.1842,138.2647,34200.0
2013-09-16 10:20:00,171.68,171.71,171.66,171.67,37900.0,138.2728,138.2969,138.2567,138.2647,37900.0
2013-09-16 10:25:00,171.68,171.74,171.66,171.67,27300.0,138.2728,138.3211,138.2567,138.2647,27300.0
2013-09-16 10:30:00,171.65,171.8,171.62,171.68,69400.0,138.2486,138.3694,138.2245,138.2728,69400.0
2013-09-16 10:35:00,171.71,171.76,171.65,171.68,40300.0,138.2969,138.3372,138.2486,138.2728,40300.0
2013-09-16 10:40:00,171.67,171.73,171.6,171.63,49100.0,138.2647,138.313,138.2083,138.2325,49100.0
2013-09-16 10:45:00,171.62,171.69,171.61,171.65,43700.0,138.2245,138.2808,138.2164,138.2486,43700.0
2013-09-16 10:50:00,171.64,171.73,171.63,171.66,47500.0,138.2406,138.313,138.2325,138.2567,47500.0
2013-09-16 10:55:00,171.65,171.68,171.53,171.57,26400.0,138.2486,138.2728,138.152,138.1842,26400.0
2013-09-16 11:00:00,171.58,171.6,171.52,171.53,26800.0,138.1922,138.2083,138.1439,138.152,26800.0
2013-09-16 11:05:00,171.52,171.64,171.51,171.62,54900.0,138.1439,138.2406,138.1359,138.2245,54900.0
2013-09-16 11:10:00,171.6,171.69,171.6,171.66,25100.0,138.2083,138.2808,138.2083,138.2567,25100.0
2013-09-16 11:15:00,171.67,171.69,171.61,171.69,19400.0,138.2647,138.2808,138.2164,138.2808,19400.0
2013-09-16 11:20:00,171.68,171.77,171.68,171.7,32200.0,138.2728,138.3453,138.2728,138.2889,32200.0
2013-09-16 11:25:00,171.7,171.77,171.7,171.76,14800.0,138.2889,138.3453,138.2889,138.3372,14800.0
2013-09-16 11:30:00,171.76,171.78,171.74,171.76,20700.0,138.3372,138.3533,138.3211,138.3372,20700.0
2013-09-16 11:35:00,171.77,171.78,171.72,171.76,26700.0,138.3453,138.3533,138.305,138.3372,26700.0
2013-09-16 11:40:00,171.76,171.86,171.75,171.83,42900.0,138.3372,138.4177,138.3292,138.3936,42900.0
2013-09-16 11:45:00,171.84,171.85,171.79,171.81,35800.0,138.4016,138.4097,138.3614,138.3775,35800.0
2013-09-16 11:50:00,171.81,171.84,171.78,171.78,31500.0,138.3775,138.4016,138.3533,138.3533,31500.0
2013-09-16 11:55:00,171.79,171.86,171.78,171.84,37100.0,138.3614,138.4177,138.3533,138.4016,37100.0
2013-09-16 12:00:00,171.85,171.88,171.81,171.84,24100.0,138.4097,138.4339,138.3775,138.4016,24100.0
2013-09-16 12:05:00,171.84,171.88,171.81,171.84,30400.0,138.4016,138.4339,138.3775,138.4016,30400.0
2013-09-16 12:10:00,171.84,171.92,171.82,171.88,33200.0,138.4016,138.4661,138.3855,138.4339,33200.0
2013-09-16 12:15:00,171.88,171.99,171.88,171.96,74000.0,138.4339,138.5225,138.4339,138.4983,74000.0
2013-09-16 12:20:00,171.97,171.98,171.89,171.91,34800.0,138.5063,138.5144,138.4419,138.458,34800.0
2013-09-16 12:25:00,171.91,171.94,171.89,171.92,49300.0,138.458,138.4822,138.4419,138.4661,49300.0
2013-09-16 12:30:00,171.92,171.92,171.81,171.86,44200.0,138.4661,138.4661,138.3775,138.4177,44200.0
2013-09-16 12:35:00,171.88,171.89,171.79,171.84,21200.0,138.4339,138.4419,138.3614,138.4016,21200.0
2013-09-16 12:40:00,171.83,171.85,171.78,171.79,13000.0,138.3936,138.4097,138.3533,138.3614,13000.0
2013-09-16 12:45:00,171.78,171.82,171.77,171.81,14900.0,138.3533,138.3855,138.3453,138.3775,14900.0
2013-09-16 12:50:00,171.81,171.82,171.78,171.81,19800.0,138.3775,138.3855,138.3533,138.3775,19800.0
2013-09-16 12:55:00,171.78,171.78,171.66,171.66,13500.0,138.3533,138.3533,138.2567,138.2567,13500.0
2013-09-16 13:00:00,171.66,171.75,171.65,171.74,41200.0,138.2567,138.3292,138.2486,138.3211,41200.0
2013-09-16 13:05:00,171.73,171.73,171.63,171.65,13600.0,138.313,138.313,138.2325,138.2486,13600.0
2013-09-16 13:10:00,171.65,171.7,171.65,171.68,11400.0,138.2486,138.2889,138.2486,138.2728,11400.0
2013-09-16 13:15:00,171.68,171.68,171.62,171.65,34600.0,138.2728,138.2728,138.2245,138.2486,34600.0
2013-09-16 13:20:00,171.64,171.69,171.6,171.69,81600.0,138.2406,138.2808,138.2083,138.2808,81600.0
2013-09-16 13:25:00,171.69,171.69,171.63,171.64,9200.0,138.2808,138.2808,138.2325,138.2406,9200.0
2013-09-16 13:30:00,171.64,171.67,171.6,171.6,14000.0,138.2406,138.2647,138.2083,138.2083,14000.0
2013-09-16 13:35:00,171.61,171.64,171.53,171.59,21100.0,138.2164,138.2406,138.152,138.2003,21100.0
2013-09-16 13:40:00,171.59,171.59,171.15,171.3,135200.0,138.2003,138.2003,137.8459,137.9667,135200.0
2013-09-16 13:45:00,171.29,171.37,171.25,171.32,25900.0,137.9587,138.0231,137.9264,137.9828,25900.0
2013-09-16 13:50:00,171.34,171.4,171.33,171.35,10800.0,137.9989,138.0473,137.9909,138.007,10800.0
2013-09-16 13:55:00,171.35,171.46,171.33,171.44,30300.0,138.007,138.0956,137.9909,138.0795,30300.0
2013-09-16 14:00:00,171.46,171.49,171.35,171.35,25800.0,138.0956,138.1197,138.007,138.007,25800.0
2013-09-16 14:05:00,171.37,171.43,171.35,171.35,16600.0,138.0231,138.0714,138.007,138.007,16600.0
2013-09-16 14:10:00,171.34,171.37,171.3,171.31,9400.0,137.9989,138.0231,137.9667,137.9748,9400.0
2013-09-16 14:15:00,171.32,171.47,171.27,171.43,25200.0,137.9828,138.1036,137.9426,138.0714,25200.0
2013-09-16 14:20:00,171.43,171.43,171.36,171.37,14300.0,138.0714,138.0714,138.015,138.0231,14300.0
2013-09-16 14:25:00,171.38,171.38,171.27,171.29,12100.0,138.0312,138.0312,137.9426,137.9587,12100.0
2013-09-16 14:30:00,171.28,171.33,171.17,171.23,55200.0,137.9506,137.9909,137.862,137.9103,55200.0
2013-09-16 14:35:00,171.24,171.24,171.1,171.12,23300.0,137.9184,137.9184,137.8056,137.8217,23300.0
2013-09-16 14:40:00,171.11,171.16,171.09,171.13,22300.0,137.8137,137.854,137.7976,137.8298,22300.0
2013-09-16 14:45:00,171.11,171.28,171.07,171.26,34100.0,137.8137,137.9506,137.7815,137.9345,34100.0
2013-09-16 14:50:00,171.24,171.29,171.22,171.23,16300.0,137.9184,137.9587,137.9023,137.9103,16300.0
2013-09-16 14:55:00,171.24,171.24,171.15,171.16,37300.0,137.9184,137.9184,137.8459,137.854,37300.0
2013-09-16 15:00:00,171.13,171.25,171.13,171.25,23600.0,137.8298,137.9264,137.8298,137.9264,23600.0
2013-09-16 15:05:00,171.24,171.33,171.19,171.32,37000.0,137.9184,137.9909,137.8781,137.9828,37000.0
2013-09-16 15:10:00,171.35,171.4,171.33,171.35,42200.0,138.007,138.0473,137.9909,138.007,42200.0
2013-09-16 15:15:00,171.34,171.38,171.31,171.34,22000.0,137.9989,138.0312,137.9748,137.9989,22000.0
2013-09-16 15:20:00,171.35,171.36,171.23,171.24,30200.0,138.007,138.015,137.9103,137.9184,30200.0
2013-09-16 15:25:00,171.27,171.31,171.15,171.16,29000.0,137.9426,137.9748,137.8459,137.854,29000.0
2013-09-16 15:30:00,171.17,171.2,171.05,171.18,32900.0,137.862,137.8862,137.7654,137.8701,32900.0
2013-09-16 15:35:00,171.17,171.19,171.0,171.12,33600.0,137.862,137.8781,137.7251,137.8217,33600.0
2013-09-16 15:40:00,171.12,171.2,170.96,171.01,86500.0,137.8217,137.8862,137.6929,137.7332,86500.0
2013-09-16 15:45:00,170.98,171.11,170.97,171.06,39300.0,137.709,137.8137,137.7009,137.7734,39300.0
2013-09-16 15:50:00,171.07,171.18,171.07,171.13,82000.0,137.7815,137.8701,137.7815,137.8298,82000.0
2013-09-16 15:55:00,171.14,171.25,171.12,171.23,147500.0,137.8379,137.9264,137.8217,137.9103,147500.0
2013-09-17 09:30:00,171.39,171.58,171.39,171.54,62500.0,138.0392,138.1922,138.0392,138.16,62500.0
2013-09-17 09:35:00,171.56,171.61,171.52,171.56,31200.0,138.1761,138.2164,138.1439,138.1761,31200.0
2013-09-17 09:40:00,171.59,171.64,171.57,171.64,29000.0,138.2003,138.2406,138.1842,138.2406,29000.0
2013-09-17 09:45:00,171.67,171.68,171.59,171.65,69000.0,138.2647,138.2728,138.2003,138.2486,69000.0
2013-09-17 09:50:00,171.65,171.81,171.65,171.74,38200.0,138.2486,138.3775,138.2486,138.3211,38200.0
2013-09-17 09:55:00,171.71,171.77,171.67,171.68,17700.0,138.2969,138.3453,138.2647,138.2728,17700.0
2013-09-17 10:00:00,171.69,171.75,171.64,171.74,372300.0,138.2808,138.3292,138.2406,138.3211,372300.0
2013-09-17 10:05:00,171.74,171.82,171.7,171.81,35500.0,138.3211,138.3855,138.2889,138.3775,35500.0
2013-09-17 10:10:00,171.79,171.86,171.72,171.86,21000.0,138.3614,138.4177,138.305,138.4177,21000.0
2013-09-17 10:15:00,171.86,171.86,171.81,171.85,11000.0,138.4177,138.4177,138.3775,138.4097,11000.0
2013-09-17 10:20:00,171.87,171.88,171.84,171.85,18400.0,138.4258,138.4339,138.4016,138.4097,18400.0
2013-09-17 10:25:00,171.85,171.85,171.8,171.83,12700.0,138.4097,138.4097,138.3694,138.3936,12700.0
2013-09-17 10:30:00,171.86,171.86,171.82,171.85,23600.0,138.4177,138.4177,138.3855,138.4097,23600.0
2013-09-17 10:35:00,171.86,171.92,171.83,171.85,19500.0,138.4177,138.4661,138.3936,138.4097,19500.0
2013-09-17 10:40:00,171.82,171.86,171.76,171.78,18200.0,138.3855,138.4177,138.3372,138.3533,18200.0
2013-09-17 10:45:00,171.79,171.83,171.74,171.78,32000.0,138.3614,138.3936,138.3211,138.3533,32000.0
2013-09-17 10:50:00,171.78,171.8,171.74,171.78,21600.0,138.3533,138.3694,138.3211,138.3533,21600.0
2013-09-17 10:55:00,171.81,171.83,171.79,171.79,9000.0,138.3775,138.3936,138.3614,138.3614,9000.0
2013-09-17 11:00:00,171.79,171.82,171.77,171.81,5800.0,138.3614,138.3855,138.3453,138.3775,5800.0
2013-09-17 11:05:00,171.83,171.87,171.82,171.82,11800.0,138.3936,138.4258,138.3855,138.3855,11800.0
2013-09-17 11:10:00,171.82,171.84,171.74,171.77,9700.0,138.3855,138.4016,138.3211,138.3453,9700.0
2013-09-17 11:15:00,171.77,171.84,171.75,171.84,12000.0,138.3453,138.4016,138.3292,138.4016,12000.0
2013-09-17 11:20:00,171.85,171.85,171.79,171.83,21800.0,138.4097,138.4097,138.3614,138.3936,21800.0
2013-09-17 11:25:00,171.83,171.87,171.82,171.85,49400.0,138.3936,138.4258,138.3855,138.4097,49400.0
2013-09-17 11:30:00,171.88,171.89,171.75,171.76,60000.0,138.4339,138.4419,138.3292,138.3372,60000.0
2013-09-17 11:35:00,171.76,171.79,171.72,171.77,35700.0,138.3372,138.3614,138.305,138.3453,35700.0
2013-09-17 11:40:00,171.77,171.8,171.74,171.76,47500.0,138.3453,138.3694,138.3211,138.3372,47500.0
2013-09-17 11:45:00,171.76,171.82,171.74,171.77,47500.0,138.3372,138.3855,138.3211,138.3453,47500.0
2013-09-17 11:50:00,171.78,171.8,171.74,171.76,35200.0,138.3533,138.3694,138.3211,138.3372,35200.0
2013-09-17 11:55:00,171.76,171.81,171.74,171.8,70200.0,138.3372,138.3775,138.3211,138.3694,70200.0
2013-09-17 12:00:00,171.81,171.84,171.79,171.79,45800.0,138.3775,138.4016,138.3614,138.3614,45800.0
2013-09-17 12:05:00,171.79,171.84,171.77,171.78,66200.0,138.3614,138.4016,138.3453,138.3533,66200.0
2013-09-17 12:10:00,171.77,171.79,171.74,171.77,51600.0,138.3453,138.3614,138.3211,138.3453,51600.0
2013-09-17 12:15:00,171.78,171.84,171.75,171.84,39000.0,138.3533,138.4016,138.3292,138.4016,39000.0
2013-09-17 12:20:00,171.85,171.85,171.8,171.84,47000.0,138.4097,138.4097,138.3694,138.4016,47000.0
2013-09-17 12:25:00,171.84,171.85,171.82,171.84,49900.0,138.4016,138.4097,138.3855,138.4016,49900.0
2013-09-17 12:30:00,171.83,171.84,171.81,171.81,12900.0,138.3936,138.4016,138.3775,138.3775,12900.0
2013-09-17 12:35:00,171.81,171.81,171.76,171.76,6500.0,138.3775,138.3775,138.3372,138.3372,6500.0
2013-09-17 12:40:00,171.77,171.85,171.77,171.84,29700.0,138.3453,138.4097,138.3453,138.4016,29700.0
2013-09-17 12:45:00,171.85,171.87,171.83,171.84,11100.0,138.4097,138.4258,138.3936,138.4016,11100.0
2013-09-17 12:50:00,171.85,171.91,171.81,171.91,14300.0,138.4097,138.458,138.3775,138.458,14300.0
2013-09-17 12:55:00,171.89,171.99,171.87,171.96,16200.0,138.4419,138.5225,138.4258,138.4983,16200.0
2013-09-17 13:00:00,171.98,172.01,171.98,171.99,9800.0,138.5144,138.5386,138.5144,138.5225,9800.0
2013-09-17 13:05:00,171.99,171.99,171.92,171.95,33000.0,138.5225,138.5225,138.4661,138.4902,33000.0
2013-09-17 13:10:00,171.94,171.94,171.91,171.91,22200.0,138.4822,138.4822,138.458,138.458,22200.0
2013-09-17 13:15:00,171.9,171.92,171.87,171.87,23800.0,138.45,138.4661,138.4258,138.4258,23800.0
2013-09-17 13:20:00,171.87,171.94,171.87,171.94,18300.0,138.4258,138.4822,138.4258,138.4822,18300.0
2013-09-17 13:25:00,171.93,171.94,171.9,171.91,5500.0,138.4741,138.4822,138.45,138.458,5500.0
2013-09-17 13:30:00,171.92,171.94,171.9,171.94,7800.0,138.4661,138.4822,138.45,138.4822,7800.0
2013-09-17 13:35:00,171.93,171.93,171.89,171.89,7800.0,138.4741,138.4741,138.4419,138.4419,7800.0
2013-09-17 13:40:00,171.89,171.93,171.89,171.92,30200.0,138.4419,138.4741,138.4419,138.4661,30200.0
2013-09-17 13:45:00,171.92,171.93,171.9,171.92,93500.0,138.4661,138.4741,138.45,138.4661,93500.0
2013-09-17 13:50:00,171.92,171.98,171.92,171.97,220500.0,138.4661,138.5144,138.4661,138.5063,220500.0
2013-09-17 13:55:00,171.97,171.99,171.93,171.98,67100.0,138.5063,138.5225,138.4741,138.5144,67100.0
2013-09-17 14:00:00,171.97,172.01,171.96,172.01,43400.0,138.5063,138.5386,138.4983,138.5386,43400.0
2013-09-17 14:05:00,172.0,172.03,171.96,171.96,29000.0,138.5305,138.5547,138.4983,138.4983,29000.0
2013-09-17 14:10:00,171.96,172.01,171.96,171.99,18300.0,138.4983,138.5386,138.4983,138.5225,18300.0
2013-09-17 14:15:00,171.98,171.99,171.93,171.94,30500.0,138.5144,138.5225,138.4741,138.4822,30500.0
2013-09-17 14:20:00,171.94,171.95,171.88,171.94,29100.0,138.4822,138.4902,138.4339,138.4822,29100.0
2013-09-17 14:25:00,171.96,171.98,171.93,171.93,18700.0,138.4983,138.5144,138.4741,138.4741,18700.0
2013-09-17 14:30:00,171.94,172.0,171.92,171.97,22200.0,138.4822,138.5305,138.4661,138.5063,22200.0
2013-09-17 14:35:00,171.97,172.01,171.97,172.0,8800.0,138.5063,138.5386,138.5063,138.5305,8800.0
2013-09-17 14:40:00,172.0,172.01,171.98,171.98,39900.0,138.5305,138.5386,138.5144,138.5144,39900.0
2013-09-17 14:45:00,171.98,172.0,171.95,171.99,24100.0,138.5144,138.5305,138.4902,138.5225,24100.0
2013-09-17 14:50:00,171.98,171.99,171.96,171.96,23400.0,138.5144,138.5225,138.4983,138.4983,23400.0
2013-09-17 14:55:00,171.96,171.97,171.92,171.96,24000.0,138.4983,138.5063,138.4661,138.4983,24000.0
2013-09-17 15:00:00,171.95,171.99,171.94,171.95,26000.0,138.4902,138.5225,138.4822,138.4902,26000.0
2013-09-17 15:05:00,171.95,171.98,171.93,171.98,24800.0,138.4902,138.5144,138.4741,138.5144,24800.0
2013-09-17 15:10:00,171.96,171.99,171.95,171.96,9800.0,138.4983,138.5225,138.4902,138.4983,9800.0
2013-09-17 15:15:00,171.96,171.96,171.92,171.96,9100.0,138.4983,138.4983,138.4661,138.4983,9100.0
2013-09-17 15:20:00,171.96,171.99,171.94,171.95,13300.0,138.4983,138.5225,138.4822,138.4902,13300.0
2013-09-17 15:25:00,171.96,171.96,171.91,171.95,17300.0,138.4983,138.4983,138.458,138.4902,17300.0
2013-09-17 15:30:00,171.94,171.94,171.87,171.87,16400.0,138.4822,138.4822,138.4258,138.4258,16400.0
2013-09-17 15:35:00,171.86,171.87,171.82,171.87,19600.0,138.4177,138.4258,138.3855,138.4258,19600.0
2013-09-17 15:40:00,171.87,171.93,171.85,171.91,36200.0,138.4258,138.4741,138.4097,138.458,36200.0
2013-09-17 15:45:00,171.93,171.96,171.9,171.94,42000.0,138.4741,138.4983,138.45,138.4822,42000.0
2013-09-17 15:50:00,171.94,171.94,171.87,171.91,92300.0,138.4822,138.4822,138.4258,138.458,92300.0
2013-09-17 15:55:00,171.91,171.98,171.86,171.97,207800.0,138.458,138.5144,138.4177,138.5063,207800.0
2013-09-18 09:30:00,171.94,172.01,171.86,171.9,85700.0,138.4822,138.5386,138.4177,138.45,85700.0
2013-09-18 09:35:00,171.88,172.03,171.88,171.98,68100.0,138.4339,138.5547,138.4339,138.5144,68100.0
2013-09-18 09:40:00,171.96,171.98,171.89,171.93,64000.0,138.4983,138.5144,138.4419,138.4741,64000.0
2013-09-18 09:45:00,171.92,172.03,171.92,172.01,20400.0,138.4661,138.5547,138.4661,138.5386,20400.0
2013-09-18 09:50:00,172.01,172.05,171.97,172.04,29900.0,138.5386,138.5708,138.5063,138.5627,29900.0
2013-09-18 09:55:00,172.03,172.06,171.91,171.93,27500.0,138.5547,138.5788,138.458,138.4741,27500.0
2013-09-18 10:00:00,171.94,172.01,171.88,172.01,25400.0,138.4822,138.5386,138.4339,138.5386,25400.0
2013-09-18 10:05:00,171.97,172.09,171.97,172.05,32600.0,138.5063,138.603,138.5063,138.5708,32600.0
2013-09-18 10:10:00,172.04,172.07,172.01,172.02,38600.0,138.5627,138.5869,138.5386,138.5466,38600.0
2013-09-18 10:15:00,172.01,172.03,171.91,171.93,28700.0,138.5386,138.5547,138.458,138.4741,28700.0
2013-09-18 10:20:00,171.93,171.95,171.84,171.86,25600.0,138.4741,138.4902,138.4016,138.4177,25600.0
2013-09-18 10:25:00,171.85,171.86,171.72,171.75,31400.0,138.4097,138.4177,138.305,138.3292,31400.0
2013-09-18 10:30:00,171.76,171.78,171.68,171.71,86800.0,138.3372,138.3533,138.2728,138.2969,86800.0
2013-09-18 10:35:00,171.72,171.79,171.66,171.77,19300.0,138.305,138.3614,138.2567,138.3453,19300.0
2013-09-18 10:40:00,171.79,171.79,171.65,171.7,17400.0,138.3614,138.3614,138.2486,138.2889,17400.0
2013-09-18 10:45:00,171.7,171.72,171.64,171.67,21700.0,138.2889,138.305,138.2406,138.2647,21700.0
2013-09-18 10:50:00,171.69,171.76,171.68,171.72,18700.0,138.2808,138.3372,138.2728,138.305,18700.0
2013-09-18 10:55:00,171.74,171.78,171.7,171.75,9200.0,138.3211,138.3533,138.2889,138.3292,9200.0
2013-09-18 11:00:00,171.76,171.8,171.74,171.78,22300.0,138.3372,138.3694,138.3211,138.3533,22300.0
2013-09-18 11:05:00,171.79,171.81,171.77,171.78,18900.0,138.3614,138.3775,138.3453,138.3533,18900.0
2013-09-18 11:10:00,171.78,171.78,171.71,171.74,9800.0,138.3533,138.3533,138.2969,138.3211,9800.0
2013-09-18 11:15:00,171.72,171.75,171.67,171.7,22500.0,138.305,138.3292,138.2647,138.2889,22500.0
2013-09-18 11:20:00,171.69,171.74,171.69,171.74,7800.0,138.2808,138.3211,138.2808,138.3211,7800.0
2013-09-18 11:25:00,171.73,171.76,171.73,171.75,12800.0,138.313,138.3372,138.313,138.3292,12800.0
2013-09-18 11:30:00,171.76,171.77,171.68,171.73,18700.0,138.3372,138.3453,138.2728,138.313,18700.0
2013-09-18 11:35:00,171.77,171.79,171.69,171.69,18600.0,138.3453,138.3614,138.2808,138.2808,18600.0
2013-09-18 11:40:00,171.69,171.69,171.62,171.64,15200.0,138.2808,138.2808,138.2245,138.2406,15200.0
2013-09-18 11:45:00,171.63,171.66,171.58,171.64,40100.0,138.2325,138.2567,138.1922,138.2406,40100.0
2013-09-18 11:50:00,171.66,171.7,171.63,171.64,22100.0,138.2567,138.2889,138.2325,138.2406,22100.0
2013-09-18 11:55:00,171.65,171.66,171.6,171.6,21000.0,138.2486,138.2567,138.2083,138.2083,21000.0
2013-09-18 12:00:00,171.59,171.6,171.54,171.56,59800.0,138.2003,138.2083,138.16,138.1761,59800.0
2013-09-18 12:05:00,171.56,171.61,171.55,171.61,44600.0,138.1761,138.2164,138.1681,138.2164,44600.0
2013-09-18 12:10:00,171.61,171.62,171.54,171.57,14600.0,138.2164,138.2245,138.16,138.1842,14600.0
2013-09-18 12:15:00,171.55,171.58,171.53,171.54,27100.0,138.1681,138.1922,138.152,138.16,27100.0
2013-09-18 12:20:00,171.53,171.61,171.51,171.58,25200.0,138.152,138.2164,138.1359,138.1922,25200.0
2013-09-18 12:25:00,171.6,171.6,171.54,171.54,8700.0,138.2083,138.2083,138.16,138.16,8700.0
2013-09-18 12:30:00,171.55,171.56,171.52,171.54,12300.0,138.1681,138.1761,138.1439,138.16,12300.0
2013-09-18 12:35:00,171.55,171.56,171.53,171.55,3500.0,138.1681,138.1761,138.152,138.1681,3500.0
2013-09-18 12:40:00,171.57,171.63,171.55,171.63,15600.0,138.1842,138.2325,138.1681,138.2325,15600.0
2013-09-18 12:45:00,171.63,171.64,171.6,171.61,12400.0,138.2325,138.2406,138.2083,138.2164,12400.0
2013-09-18 12:50:00,171.63,171.68,171.63,171.68,26700.0,138.2325,138.2728,138.2325,138.2728,26700.0
2013-09-18 12:55:00,171.67,171.71,171.67,171.67,8300.0,138.2647,138.2969,138.2647,138.2647,8300.0
2013-09-18 13:00:00,171.67,171.71,171.66,171.71,11800.0,138.2647,138.2969,138.2567,138.2969,11800.0
2013-09-18 13:05:00,171.7,171.71,171.67,171.68,10900.0,138.2889,138.2969,138.2647,138.2728,10900.0
2013-09-18 13:10:00,171.68,171.73,171.68,171.73,15100.0,138.2728,138.313,138.2728,138.313,15100.0
2013-09-18 13:15:00,171.73,171.8,171.73,171.79,20700.0,138.313,138.3694,138.313,138.3614,20700.0
2013-09-18 13:20:00,171.78,171.83,171.76,171.83,23800.0,138.3533,138.3936,138.3372,138.3936,23800.0
2013-09-18 13:25:00,171.83,171.9,171.83,171.85,25100.0,138.3936,138.45,138.3936,138.4097,25100.0
2013-09-18 13:30:00,171.85,171.86,171.8,171.81,10100.0,138.4097,138.4177,138.3694,138.3775,10100.0
2013-09-18 13:35:00,171.81,171.81,171.75,171.75,7700.0,138.3775,138.3775,138.3292,138.3292,7700.0
2013-09-18 13:40:00,171.74,171.78,171.73,171.77,5700.0,138.3211,138.3533,138.313,138.3453,5700.0
2013-09-18 13:45:00,171.74,171.8,171.72,171.78,29800.0,138.3211,138.3694,138.305,138.3533,29800.0
2013-09-18 13:50:00,171.8,171.82,171.76,171.8,15300.0,138.3694,138.3855,138.3372,138.3694,15300.0
2013-09-18 13:55:00,171.78,171.86,171.71,171.72,32000.0,138.3533,138.4177,138.2969,138.305,32000.0
2013-09-18 14:00:00,171.73,173.47,171.73,172.92,787400.0,138.313,139.7145,138.313,139.2715,787400.0
2013-09-18 14:05:00,172.92,173.2,172.77,173.18,305300.0,139.2715,139.497,139.1507,139.4809,305300.0
2013-09-18 14:10:00,173.15,173.71,173.14,173.39,230900.0,139.4567,139.9078,139.4487,139.65,230900.0
2013-09-18 14:15:00,173.38,173.6,173.37,173.42,79600.0,139.642,139.8192,139.6339,139.6742,79600.0
2013-09-18 14:20:00,173.38,173.86,173.38,173.83,123700.0,139.642,140.0286,139.642,140.0044,123700.0
2013-09-18 14:25:00,173.82,173.86,173.46,173.52,64600.0,139.9964,140.0286,139.7064,139.7547,64600.0
2013-09-18 14:30:00,173.54,173.63,173.38,173.53,58900.0,139.7708,139.8433,139.642,139.7628,58900.0
2013-09-18 14:35:00,173.54,173.61,173.43,173.61,45300.0,139.7708,139.8272,139.6822,139.8272,45300.0
2013-09-18 14:40:00,173.62,173.76,173.53,173.69,85600.0,139.8353,139.948,139.7628,139.8916,85600.0
2013-09-18 14:45:00,173.69,173.94,173.66,173.9,126200.0,139.8916,140.093,139.8675,140.0608,126200.0
2013-09-18 14:50:00,173.91,174.11,173.87,174.1,81500.0,140.0688,140.2299,140.0366,140.2219,81500.0
2013-09-18 14:55:00,174.11,174.42,174.04,174.41,86400.0,140.2299,140.4796,140.1735,140.4715,86400.0
2013-09-18 15:00:00,174.42,174.47,174.31,174.36,118700.0,140.4796,140.5199,140.391,140.4313,118700.0
2013-09-18 15:05:00,174.35,174.37,174.21,174.25,46400.0,140.4232,140.4393,140.3105,140.3427,46400.0
2013-09-18 15:10:00,174.25,174.26,174.09,174.11,48000.0,140.3427,140.3507,140.2138,140.2299,48000.0
2013-09-18 15:15:00,174.11,174.15,173.96,173.98,50000.0,140.2299,140.2621,140.1091,140.1252,50000.0
2013-09-18 15:20:00,173.98,174.05,173.92,174.03,60900.0,140.1252,140.1816,140.0769,140.1655,60900.0
2013-09-18 15:25:00,174.03,174.04,173.85,173.87,83400.0,140.1655,140.1735,140.0205,140.0366,83400.0
2013-09-18 15:30:00,173.9,173.99,173.85,173.89,93200.0,140.0608,140.1333,140.0205,140.0527,93200.0
2013-09-18 15:35:00,173.9,174.11,173.86,174.1,70100.0,140.0608,140.2299,140.0286,140.2219,70100.0
2013-09-18 15:40:00,174.1,174.11,174.0,174.03,78400.0,140.2219,140.2299,140.1413,140.1655,78400.0
2013-09-18 15:45:00,174.03,174.07,173.98,173.99,92000.0,140.1655,140.1977,140.1252,140.1333,92000.0
2013-09-18 15:50:00,174.0,174.05,173.8,173.8,98700.0,140.1413,140.1816,139.9802,139.9802,98700.0
2013-09-18 15:55:00,173.81,174.03,173.81,174.03,167800.0,139.9883,140.1655,139.9883,140.1655,167800.0
2013-09-19 09:30:00,174.48,174.55,174.44,174.54,182600.0,140.5279,140.5843,140.4957,140.5762,182600.0
2013-09-19 09:35:00,174.53,174.54,174.28,174.29,53800.0,140.5682,140.5762,140.3668,140.3749,53800.0
2013-09-19 09:40:00,174.28,174.29,174.1,174.18,94100.0,140.3668,140.3749,140.2219,140.2863,94100.0
2013-09-19 09:45:00,174.18,174.25,174.1,174.17,105200.0,140.2863,140.3427,140.2219,140.2782,105200.0
2013-09-19 09:50:00,174.13,174.13,174.03,174.13,69500.0,140.246,140.246,140.1655,140.246,69500.0
2013-09-19 09:55:00,174.13,174.36,174.1,174.33,61400.0,140.246,140.4313,140.2219,140.4071,61400.0
2013-09-19 10:00:00,174.35,174.43,174.25,174.36,116600.0,140.4232,140.4877,140.3427,140.4313,116600.0
2013-09-19 10:05:00,174.37,174.38,174.05,174.13,60700.0,140.4393,140.4474,140.1816,140.246,60700.0
2013-09-19 10:10:00,174.1,174.23,174.03,174.05,39300.0,140.2219,140.3266,140.1655,140.1816,39300.0
2013-09-19 10:15:00,174.05,174.08,173.96,174.01,59800.0,140.1816,140.2058,140.1091,140.1494,59800.0
2013-09-19 10:20:00,174.0,174.27,174.0,174.23,52500.0,140.1413,140.3588,140.1413,140.3266,52500.0
2013-09-19 10:25:00,174.24,174.26,174.16,174.18,94900.0,140.3346,140.3507,140.2702,140.2863,94900.0
2013-09-19 10:30:00,174.18,174.22,174.04,174.06,43600.0,140.2863,140.3185,140.1735,140.1897,43600.0
2013-09-19 10:35:00,174.05,174.13,174.0,174.12,55000.0,140.1816,140.246,140.1413,140.238,55000.0
2013-09-19 10:40:00,174.11,174.21,174.1,174.2,52100.0,140.2299,140.3105,140.2219,140.3024,52100.0
2013-09-19 10:45:00,174.2,174.2,174.1,174.13,31700.0,140.3024,140.3024,140.2219,140.246,31700.0
2013-09-19 10:50:00,174.12,174.12,174.06,174.09,21000.0,140.238,140.238,140.1897,140.2138,21000.0
2013-09-19 10:55:00,174.11,174.17,174.08,174.15,33800.0,140.2299,140.2782,140.2058,140.2621,33800.0
2013-09-19 11:00:00,174.15,174.16,174.08,174.1,17400.0,140.2621,140.2702,140.2058,140.2219,17400.0
2013-09-19 11:05:00,174.1,174.13,173.99,174.02,16700.0,140.2219,140.246,140.1333,140.1574,16700.0
2013-09-19 11:10:00,174.0,174.01,173.94,173.95,29900.0,140.1413,140.1494,140.093,140.1011,29900.0
2013-09-19 11:15:00,173.95,174.12,173.94,174.12,27200.0,140.1011,140.238,140.093,140.238,27200.0
2013-09-19 11:20:00,174.08,174.09,174.01,174.04,23400.0,140.2058,140.2138,140.1494,140.1735,23400.0
2013-09-19 11:25:00,174.0,174.03,173.98,174.0,14800.0,140.1413,140.1655,140.1252,140.1413,14800.0
2013-09-19 11:30:00,174.02,174.03,173.74,173.82,80600.0,140.1574,140.1655,139.9319,139.9964,80600.0
2013-09-19 11:35:00,173.82,173.88,173.82,173.88,189900.0,139.9964,140.0447,139.9964,140.0447,189900.0
2013-09-19 11:40:00,173.88,173.95,173.86,173.87,160300.0,140.0447,140.1011,140.0286,140.0366,160300.0
2013-09-19 11:45:00,173.88,173.92,173.87,173.87,103400.0,140.0447,140.0769,140.0366,140.0366,103400.0
2013-09-19 11:50:00,173.87,173.89,173.82,173.83,53200.0,140.0366,140.0527,139.9964,140.0044,53200.0
2013-09-19 11:55:00,173.82,173.87,173.8,173.87,37400.0,139.9964,140.0366,139.9802,140.0366,37400.0
2013-09-19 12:00:00,173.88,174.0,173.84,173.98,54700.0,140.0447,140.1413,140.0125,140.1252,54700.0
2013-09-19 12:05:00,173.99,174.06,173.99,174.05,75300.0,140.1333,140.1897,140.1333,140.1816,75300.0
2013-09-19 12:10:00,174.04,174.04,174.0,174.0,36300.0,140.1735,140.1735,140.1413,140.1413,36300.0
2013-09-19 12:15:00,173.97,174.03,173.93,173.96,21600.0,140.1172,140.1655,140.0849,140.1091,21600.0
2013-09-19 12:20:00,173.94,173.99,173.93,173.94,42700.0,140.093,140.1333,140.0849,140.093,42700.0
2013-09-19 12:25:00,173.95,174.0,173.94,174.0,18400.0,140.1011,140.1413,140.093,140.1413,18400.0
2013-09-19 12:30:00,173.99,173.99,173.94,173.97,16700.0,140.1333,140.1333,140.093,140.1172,16700.0
2013-09-19 12:35:00,173.97,173.97,173.9,173.92,10300.0,140.1172,140.1172,140.0608,140.0769,10300.0
2013-09-19 12:40:00,173.91,173.93,173.9,173.92,24300.0,140.0688,140.0849,140.0608,140.0769,24300.0
2013-09-19 12:45:00,173.92,173.92,173.87,173.87,7100.0,140.0769,140.0769,140.0366,140.0366,7100.0
2013-09-19 12:50:00,173.88,173.88,173.82,173.84,13700.0,140.0447,140.0447,139.9964,140.0125,13700.0
2013-09-19 12:55:00,173.85,173.88,173.78,173.79,20200.0,140.0205,140.0447,139.9641,139.9722,20200.0
2013-09-19 13:00:00,173.78,173.87,173.77,173.78,61900.0,139.9641,140.0366,139.9561,139.9641,61900.0
2013-09-19 13:05:00,173.76,173.76,173.59,173.63,41700.0,139.948,139.948,139.8111,139.8433,41700.0
2013-09-19 13:10:00,173.62,173.73,173.6,173.73,56600.0,139.8353,139.9239,139.8192,139.9239,56600.0
2013-09-19 13:15:00,173.72,173.81,173.7,173.79,31300.0,139.9158,139.9883,139.8997,139.9722,31300.0
2013-09-19 13:20:00,173.81,173.82,173.76,173.78,15900.0,139.9883,139.9964,139.948,139.9641,15900.0
2013-09-19 13:25:00,173.77,173.78,173.76,173.76,10800.0,139.9561,139.9641,139.948,139.948,10800.0
2013-09-19 13:30:00,173.76,173.76,173.68,173.68,32500.0,139.948,139.948,139.8836,139.8836,32500.0
2013-09-19 13:35:00,173.67,173.75,173.65,173.74,25600.0,139.8755,139.94,139.8594,139.9319,25600.0
2013-09-19 13:40:00,173.76,173.78,173.7,173.7,21700.0,139.948,139.9641,139.8997,139.8997,21700.0
2013-09-19 13:45:00,173.69,173.71,173.65,173.68,14500.0,139.8916,139.9078,139.8594,139.8836,14500.0
2013-09-19 13:50:00,173.67,173.7,173.59,173.61,17400.0,139.8755,139.8997,139.8111,139.8272,17400.0
2013-09-19 13:55:00,173.6,173.61,173.55,173.57,20300.0,139.8192,139.8272,139.7789,139.795,20300.0
2013-09-19 14:00:00,173.56,173.62,173.53,173.6,23300.0,139.7869,139.8353,139.7628,139.8192,23300.0
2013-09-19 14:05:00,173.61,173.67,173.61,173.67,10400.0,139.8272,139.8755,139.8272,139.8755,10400.0
2013-09-19 14:10:00,173.68,173.77,173.68,173.76,31000.0,139.8836,139.9561,139.8836,139.948,31000.0
2013-09-19 14:15:00,173.76,173.83,173.74,173.81,18900.0,139.948,140.0044,139.9319,139.9883,18900.0
2013-09-19 14:20:00,173.8,173.8,173.73,173.74,13200.0,139.9802,139.9802,139.9239,139.9319,13200.0
2013-09-19 14:25:00,173.75,173.76,173.66,173.67,22000.0,139.94,139.948,139.8675,139.8755,22000.0
2013-09-19 14:30:00,173.67,173.67,173.6,173.64,14500.0,139.8755,139.8755,139.8192,139.8514,14500.0
2013-09-19 14:35:00,173.64,173.69,173.6,173.68,10700.0,139.8514,139.8916,139.8192,139.8836,10700.0
2013-09-19 14:40:00,173.66,173.68,173.64,173.64,8900.0,139.8675,139.8836,139.8514,139.8514,8900.0
2013-09-19 14:45:00,173.66,173.75,173.64,173.71,16100.0,139.8675,139.94,139.8514,139.9078,16100.0
2013-09-19 14:50:00,173.7,173.71,173.67,173.67,10400.0,139.8997,139.9078,139.8755,139.8755,10400.0
2013-09-19 14:55:00,173.69,173.76,173.69,173.75,17600.0,139.8916,139.948,139.8916,139.94,17600.0
2013-09-19 15:00:00,173.75,173.82,173.75,173.81,15700.0,139.94,139.9964,139.94,139.9883,15700.0
2013-09-19 15:05:00,173.8,173.86,173.77,173.84,66000.0,139.9802,140.0286,139.9561,140.0125,66000.0
2013-09-19 15:10:00,173.83,173.83,173.78,173.8,63000.0,140.0044,140.0044,139.9641,139.9802,63000.0
2013-09-19 15:15:00,173.81,173.87,173.8,173.84,35400.0,139.9883,140.0366,139.9802,140.0125,35400.0
2013-09-19 15:20:00,173.82,173.93,173.82,173.9,37300.0,139.9964,140.0849,139.9964,140.0608,37300.0
2013-09-19 15:25:00,173.9,173.9,173.82,173.87,30500.0,140.0608,140.0608,139.9964,140.0366,30500.0
2013-09-19 15:30:00,173.86,173.86,173.8,173.82,24200.0,140.0286,140.0286,139.9802,139.9964,24200.0
2013-09-19 15:35:00,173.82,173.82,173.77,173.82,39400.0,139.9964,139.9964,139.9561,139.9964,39400.0
2013-09-19 15:40:00,173.82,173.87,173.8,173.85,29000.0,139.9964,140.0366,139.9802,140.0205,29000.0
2013-09-19 15:45:00,173.85,173.89,173.75,173.81,85100.0,140.0205,140.0527,139.94,139.9883,85100.0
2013-09-19 15:50:00,173.81,173.84,173.72,173.74,61800.0,139.9883,140.0125,139.9158,139.9319,61800.0
2013-09-19 15:55:00,173.74,173.77,173.67,173.75,120700.0,139.9319,139.9561,139.8755,139.94,120700.0
2013-09-20 09:30:00,174.1,174.11,173.9,173.9,91800.0,140.2219,140.2299,140.0608,140.0608,91800.0
2013-09-20 09:35:00,173.86,174.0,173.83,173.99,60800.0,140.0286,140.1413,140.0044,140.1333,60800.0
2013-09-20 09:40:00,173.98,173.98,173.85,173.85,58900.0,140.1252,140.1252,140.0205,140.0205,58900.0
2013-09-20 09:45:00,173.84,173.84,173.73,173.74,49300.0,140.0125,140.0125,139.9239,139.9319,49300.0
2013-09-20 09:50:00,173.74,173.86,173.74,173.8,30600.0,139.9319,140.0286,139.9319,139.9802,30600.0
2013-09-20 09:55:00,173.77,173.78,173.53,173.65,46200.0,139.9561,139.9641,139.7628,139.8594,46200.0
2013-09-20 10:00:00,173.66,173.72,173.63,173.64,32000.0,139.8675,139.9158,139.8433,139.8514,32000.0
2013-09-20 10:05:00,173.59,173.6,173.53,173.56,34800.0,139.8111,139.8192,139.7628,139.7869,34800.0
2013-09-20 10:10:00,173.54,173.64,173.38,173.54,56500.0,139.7708,139.8514,139.642,139.7708,56500.0
2013-09-20 10:15:00,173.55,173.57,173.51,173.54,19900.0,139.7789,139.795,139.7467,139.7708,19900.0
2013-09-20 10:20:00,173.52,173.66,173.5,173.65,16000.0,139.7547,139.8675,139.7386,139.8594,16000.0
2013-09-20 10:25:00,173.64,173.67,173.58,173.63,16000.0,139.8514,139.8755,139.8031,139.8433,16000.0
2013-09-20 10:30:00,173.61,173.65,173.57,173.65,13700.0,139.8272,139.8594,139.795,139.8594,13700.0
2013-09-20 10:35:00,173.65,173.72,173.65,173.68,27100.0,139.8594,139.9158,139.8594,139.8836,27100.0
2013-09-20 10:40:00,173.7,173.78,173.68,173.74,11400.0,139.8997,139.9641,139.8836,139.9319,11400.0
2013-09-20 10:45:00,173.74,173.74,173.6,173.73,18200.0,139.9319,139.9319,139.8192,139.9239,18200.0
2013-09-20 10:50:00,173.72,173.73,173.65,173.66,20400.0,139.9158,139.9239,139.8594,139.8675,20400.0
2013-09-20 10:55:00,173.64,173.65,173.55,173.65,10200.0,139.8514,139.8594,139.7789,139.8594,10200.0
2013-09-20 11:00:00,173.66,173.71,173.62,173.63,12700.0,139.8675,139.9078,139.8353,139.8433,12700.0
2013-09-20 11:05:00,173.61,173.64,173.57,173.62,12000.0,139.8272,139.8514,139.795,139.8353,12000.0
2013-09-20 11:10:00,173.61,173.61,173.44,173.44,11900.0,139.8272,139.8272,139.6903,139.6903,11900.0
2013-09-20 11:15:00,173.46,173.51,173.44,173.5,8000.0,139.7064,139.7467,139.6903,139.7386,8000.0
2013-09-20 11:20:00,173.49,173.49,173.33,173.33,11600.0,139.7306,139.7306,139.6017,139.6017,11600.0
2013-09-20 11:25:00,173.34,173.41,173.33,173.41,14500.0,139.6098,139.6661,139.6017,139.6661,14500.0
2013-09-20 11:30:00,173.41,173.49,173.38,173.38,18600.0,139.6661,139.7306,139.642,139.642,18600.0
2013-09-20 11:35:00,173.38,173.4,173.28,173.29,17300.0,139.642,139.6581,139.5614,139.5695,17300.0
2013-09-20 11:40:00,173.32,173.33,173.2,173.26,15600.0,139.5936,139.6017,139.497,139.5453,15600.0
2013-09-20 11:45:00,173.24,173.29,173.23,173.25,9300.0,139.5292,139.5695,139.5212,139.5373,9300.0
2013-09-20 11:50:00,173.26,173.29,173.21,173.25,7500.0,139.5453,139.5695,139.5051,139.5373,7500.0
2013-09-20 11:55:00,173.25,173.25,173.01,173.03,34100.0,139.5373,139.5373,139.344,139.3601,34100.0
2013-09-20 12:00:00,173.03,173.12,173.03,173.12,36100.0,139.3601,139.4326,139.3601,139.4326,36100.0
2013-09-20 12:05:00,173.12,173.19,173.11,173.15,9300.0,139.4326,139.4889,139.4245,139.4567,9300.0
2013-09-20 12:10:00,173.14,173.16,173.11,173.14,4700.0,139.4487,139.4648,139.4245,139.4487,4700.0
2013-09-20 12:15:00,173.1,173.1,173.05,173.08,11600.0,139.4165,139.4165,139.3762,139.4003,11600.0
2013-09-20 12:20:00,173.08,173.1,172.88,172.93,41700.0,139.4003,139.4165,139.2393,139.2795,41700.0
2013-09-20 12:25:00,172.94,173.02,172.91,172.94,64900.0,139.2876,139.352,139.2634,139.2876,64900.0
2013-09-20 12:30:00,172.93,172.95,172.88,172.88,17600.0,139.2795,139.2956,139.2393,139.2393,17600.0
2013-09-20 12:35:00,172.9,173.02,172.9,173.0,11600.0,139.2554,139.352,139.2554,139.3359,11600.0
2013-09-20 12:40:00,173.02,173.06,173.0,173.06,7800.0,139.352,139.3842,139.3359,139.3842,7800.0
2013-09-20 12:45:00,173.08,173.18,173.07,173.15,30600.0,139.4003,139.4809,139.3923,139.4567,30600.0
2013-09-20 12:50:00,173.13,173.19,173.12,173.14,12100.0,139.4406,139.4889,139.4326,139.4487,12100.0
2013-09-20 12:55:00,173.13,173.18,173.13,173.15,9500.0,139.4406,139.4809,139.4406,139.4567,9500.0
2013-09-20 13:00:00,173.16,173.19,173.1,173.1,15600.0,139.4648,139.4889,139.4165,139.4165,15600.0
2013-09-20 13:05:00,173.1,173.1,173.03,173.04,6000.0,139.4165,139.4165,139.3601,139.3681,6000.0
2013-09-20 13:10:00,173.04,173.05,172.98,173.0,22900.0,139.3681,139.3762,139.3198,139.3359,22900.0
2013-09-20 13:15:00,172.98,173.0,172.86,172.95,24200.0,139.3198,139.3359,139.2232,139.2956,24200.0
2013-09-20 13:20:00,172.95,172.96,172.87,172.87,24100.0,139.2956,139.3037,139.2312,139.2312,24100.0
2013-09-20 13:25:00,172.86,172.99,172.83,172.96,38800.0,139.2232,139.3279,139.199,139.3037,38800.0
2013-09-20 13:30:00,172.96,173.0,172.94,173.0,11400.0,139.3037,139.3359,139.2876,139.3359,11400.0
2013-09-20 13:35:00,173.0,173.01,172.87,172.87,22200.0,139.3359,139.344,139.2312,139.2312,22200.0
2013-09-20 13:40:00,172.85,172.85,172.75,172.76,20700.0,139.2151,139.2151,139.1346,139.1426,20700.0
2013-09-20 13:45:00,172.77,172.86,172.76,172.83,13100.0,139.1507,139.2232,139.1426,139.199,13100.0
2013-09-20 13:50:00,172.85,172.91,172.84,172.87,35200.0,139.2151,139.2634,139.2071,139.2312,35200.0
2013-09-20 13:55:00,172.86,172.89,172.74,172.74,32000.0,139.2232,139.2473,139.1265,139.1265,32000.0
2013-09-20 14:00:00,172.76,172.76,172.63,172.72,44700.0,139.1426,139.1426,139.0379,139.1104,44700.0
2013-09-20 14:05:00,172.71,172.77,172.69,172.73,24500.0,139.1023,139.1507,139.0862,139.1185,24500.0
2013-09-20 14:10:00,172.73,172.75,172.72,172.72,8300.0,139.1185,139.1346,139.1104,139.1104,8300.0
2013-09-20 14:15:00,172.71,172.73,172.67,172.69,12600.0,139.1023,139.1185,139.0701,139.0862,12600.0
2013-09-20 14:20:00,172.69,172.86,172.68,172.86,19100.0,139.0862,139.2232,139.0782,139.2232,19100.0
2013-09-20 14:25:00,172.85,172.91,172.85,172.89,29700.0,139.2151,139.2634,139.2151,139.2473,29700.0
2013-09-20 14:30:00,172.89,172.93,172.87,172.88,12800.0,139.2473,139.2795,139.2312,139.2393,12800.0
2013-09-20 14:35:00,172.86,172.86,172.67,172.69,23300.0,139.2232,139.2232,139.0701,139.0862,23300.0
2013-09-20 14:40:00,172.69,172.79,172.63,172.69,96900.0,139.0862,139.1668,139.0379,139.0862,96900.0
2013-09-20 14:45:00,172.67,172.84,172.65,172.81,20500.0,139.0701,139.2071,139.054,139.1829,20500.0
2013-09-20 14:50:00,172.83,172.84,172.76,172.78,13400.0,139.199,139.2071,139.1426,139.1587,13400.0
2013-09-20 14:55:00,172.78,172.89,172.73,172.8,21500.0,139.1587,139.2473,139.1185,139.1748,21500.0
2013-09-20 15:00:00,172.79,172.91,172.79,172.84,25700.0,139.1668,139.2634,139.1668,139.2071,25700.0
2013-09-20 15:05:00,172.85,172.89,172.78,172.79,20000.0,139.2151,139.2473,139.1587,139.1668,20000.0
2013-09-20 15:10:00,172.78,172.8,172.69,172.71,200900.0,139.1587,139.1748,139.0862,139.1023,200900.0
2013-09-20 15:15:00,172.71,172.82,172.71,172.74,175600.0,139.1023,139.1909,139.1023,139.1265,175600.0
2013-09-20 15:20:00,172.75,172.78,172.57,172.57,32900.0,139.1346,139.1587,138.9896,138.9896,32900.0
2013-09-20 15:25:00,172.57,172.65,172.47,172.48,37100.0,138.9896,139.054,138.909,138.9171,37100.0
2013-09-20 15:30:00,172.48,172.52,172.39,172.4,50300.0,138.9171,138.9493,138.8446,138.8527,50300.0
2013-09-20 15:35:00,172.39,172.64,172.37,172.59,69100.0,138.8446,139.046,138.8285,139.0057,69100.0
2013-09-20 15:40:00,172.59,172.69,172.59,172.64,76700.0,139.0057,139.0862,139.0057,139.046,76700.0
2013-09-20 15:45:00,172.65,172.67,172.44,172.52,78100.0,139.054,139.0701,138.8849,138.9493,78100.0
2013-09-20 15:50:00,172.52,172.61,172.46,172.56,80600.0,138.9493,139.0218,138.901,138.9815,80600.0
2013-09-20 15:55:00,172.57,172.64,172.44,172.48,523200.0,138.9896,139.046,138.8849,138.9171,523200.0
2013-09-23 09:30:00,172.27,172.4,172.25,172.28,65600.0,138.748,138.8527,138.7319,138.756,65600.0
2013-09-23 09:35:00,172.26,172.27,172.12,172.22,28400.0,138.7399,138.748,138.6272,138.7077,28400.0
2013-09-23 09:40:00,172.22,172.26,172.01,172.05,27000.0,138.7077,138.7399,138.5386,138.5708,27000.0
2013-09-23 09:45:00,172.08,172.1,171.99,172.03,30000.0,138.5949,138.611,138.5225,138.5547,30000.0
2013-09-23 09:50:00,172.0,172.08,171.89,171.9,35100.0,138.5305,138.5949,138.4419,138.45,35100.0
2013-09-23 09:55:00,171.9,171.93,171.84,171.85,31700.0,138.45,138.4741,138.4016,138.4097,31700.0
2013-09-23 10:00:00,171.85,171.95,171.81,171.81,37500.0,138.4097,138.4902,138.3775,138.3775,37500.0
2013-09-23 10:05:00,171.82,171.82,171.73,171.73,50400.0,138.3855,138.3855,138.313,138.313,50400.0
2013-09-23 10:10:00,171.73,171.81,171.62,171.7,89000.0,138.313,138.3775,138.2245,138.2889,89000.0
2013-09-23 10:15:00,171.73,171.83,171.68,171.82,109800.0,138.313,138.3936,138.2728,138.3855,109800.0
2013-09-23 10:20:00,171.83,171.85,171.73,171.76,77900.0,138.3936,138.4097,138.313,138.3372,77900.0
2013-09-23 10:25:00,171.77,171.81,171.63,171.66,74400.0,138.3453,138.3775,138.2325,138.2567,74400.0
2013-09-23 10:30:00,171.64,171.8,171.59,171.75,77000.0,138.2406,138.3694,138.2003,138.3292,77000.0
2013-09-23 10:35:00,171.75,171.82,171.68,171.75,35400.0,138.3292,138.3855,138.2728,138.3292,35400.0
2013-09-23 10:40:00,171.75,171.76,171.67,171.75,27500.0,138.3292,138.3372,138.2647,138.3292,27500.0
2013-09-23 10:45:00,171.75,171.78,171.63,171.7,44100.0,138.3292,138.3533,138.2325,138.2889,44100.0
2013-09-23 10:50:00,171.71,171.72,171.55,171.57,34300.0,138.2969,138.305,138.1681,138.1842,34300.0
2013-09-23 10:55:00,171.55,171.57,171.27,171.35,111000.0,138.1681,138.1842,137.9426,138.007,111000.0
2013-09-23 11:00:00,171.37,171.48,171.36,171.39,50400.0,138.0231,138.1117,138.015,138.0392,50400.0
2013-09-23 11:05:00,171.37,171.37,171.22,171.23,52600.0,138.0231,138.0231,137.9023,137.9103,52600.0
2013-09-23 11:10:00,171.23,171.3,171.16,171.26,64000.0,137.9103,137.9667,137.854,137.9345,64000.0
2013-09-23 11:15:00,171.26,171.37,171.25,171.34,25300.0,137.9345,138.0231,137.9264,137.9989,25300.0
2013-09-23 11:20:00,171.34,171.36,171.31,171.31,27400.0,137.9989,138.015,137.9748,137.9748,27400.0
2013-09-23 11:25:00,171.33,171.43,171.3,171.38,27900.0,137.9909,138.0714,137.9667,138.0312,27900.0
2013-09-23 11:30:00,171.4,171.48,171.39,171.46,17300.0,138.0473,138.1117,138.0392,138.0956,17300.0
2013-09-23 11:35:00,171.47,171.54,171.4,171.52,23900.0,138.1036,138.16,138.0473,138.1439,23900.0
2013-09-23 11:40:00,171.53,171.57,171.52,171.52,13800.0,138.152,138.1842,138.1439,138.1439,13800.0
2013-09-23 11:45:00,171.52,171.52,171.44,171.48,34900.0,138.1439,138.1439,138.0795,138.1117,34900.0
2013-09-23 11:50:00,171.48,171.51,171.36,171.51,34700.0,138.1117,138.1359,138.015,138.1359,34700.0
2013-09-23 11:55:00,171.51,171.54,171.4,171.4,19400.0,138.1359,138.16,138.0473,138.0473,19400.0
2013-09-23 12:00:00,171.39,171.56,171.39,171.55,18400.0,138.0392,138.1761,138.0392,138.1681,18400.0
2013-09-23 12:05:00,171.57,171.62,171.57,171.61,30900.0,138.1842,138.2245,138.1842,138.2164,30900.0
2013-09-23 12:10:00,171.61,171.68,171.58,171.61,38800.0,138.2164,138.2728,138.1922,138.2164,38800.0
2013-09-23 12:15:00,171.65,171.69,171.58,171.58,30700.0,138.2486,138.2808,138.1922,138.1922,30700.0
2013-09-23 12:20:00,171.59,171.68,171.59,171.65,25500.0,138.2003,138.2728,138.2003,138.2486,25500.0
2013-09-23 12:25:00,171.64,171.65,171.58,171.65,31400.0,138.2406,138.2486,138.1922,138.2486,31400.0
2013-09-23 12:30:00,171.66,171.67,171.57,171.6,26900.0,138.2567,138.2647,138.1842,138.2083,26900.0
2013-09-23 12:35:00,171.61,171.68,171.59,171.67,34600.0,138.2164,138.2728,138.2003,138.2647,34600.0
2013-09-23 12:40:00,171.67,171.7,171.62,171.66,57700.0,138.2647,138.2889,138.2245,138.2567,57700.0
2013-09-23 12:45:00,171.66,171.66,171.6,171.63,39100.0,138.2567,138.2567,138.2083,138.2325,39100.0
2013-09-23 12:50:00,171.66,171.74,171.64,171.73,16400.0,138.2567,138.3211,138.2406,138.313,16400.0
2013-09-23 12:55:00,171.73,171.77,171.73,171.74,26000.0,138.313,138.3453,138.313,138.3211,26000.0
2013-09-23 13:00:00,171.74,171.78,171.72,171.78,32300.0,138.3211,138.3533,138.305,138.3533,32300.0
2013-09-23 13:05:00,171.78,171.8,171.72,171.73,39500.0,138.3533,138.3694,138.305,138.313,39500.0
2013-09-23 13:10:00,171.73,171.76,171.56,171.58,36000.0,138.313,138.3372,138.1761,138.1922,36000.0
2013-09-23 13:15:00,171.58,171.58,171.53,171.57,37700.0,138.1922,138.1922,138.152,138.1842,37700.0
2013-09-23 13:20:00,171.59,171.64,171.55,171.58,31200.0,138.2003,138.2406,138.1681,138.1922,31200.0
2013-09-23 13:25:00,171.58,171.7,171.56,171.69,30200.0,138.1922,138.2889,138.1761,138.2808,30200.0
2013-09-23 13:30:00,171.69,171.7,171.67,171.69,14600.0,138.2808,138.2889,138.2647,138.2808,14600.0
2013-09-23 13:35:00,171.7,171.72,171.63,171.66,20000.0,138.2889,138.305,138.2325,138.2567,20000.0
2013-09-23 13:40:00,171.67,171.71,171.62,171.64,26300.0,138.2647,138.2969,138.2245,138.2406,26300.0
2013-09-23 13:45:00,171.66,171.78,171.66,171.78,14000.0,138.2567,138.3533,138.2567,138.3533,14000.0
2013-09-23 13:50:00,171.77,171.91,171.77,171.86,31500.0,138.3453,138.458,138.3453,138.4177,31500.0
2013-09-23 13:55:00,171.88,171.95,171.87,171.94,23900.0,138.4339,138.4902,138.4258,138.4822,23900.0
2013-09-23 14:00:00,171.95,172.0,171.91,171.95,40200.0,138.4902,138.5305,138.458,138.4902,40200.0
2013-09-23 14:05:00,171.95,171.96,171.91,171.95,24000.0,138.4902,138.4983,138.458,138.4902,24000.0
2013-09-23 14:10:00,171.95,171.98,171.89,171.93,34200.0,138.4902,138.5144,138.4419,138.4741,34200.0
2013-09-23 14:15:00,171.92,171.94,171.9,171.92,23200.0,138.4661,138.4822,138.45,138.4661,23200.0
2013-09-23 14:20:00,171.91,171.93,171.82,171.82,28800.0,138.458,138.4741,138.3855,138.3855,28800.0
2013-09-23 14:25:00,171.81,171.81,171.66,171.7,53300.0,138.3775,138.3775,138.2567,138.2889,53300.0
2013-09-23 14:30:00,171.71,171.76,171.69,171.76,26200.0,138.2969,138.3372,138.2808,138.3372,26200.0
2013-09-23 14:35:00,171.76,171.77,171.67,171.74,35400.0,138.3372,138.3453,138.2647,138.3211,35400.0
2013-09-23 14:40:00,171.74,171.78,171.71,171.76,50700.0,138.3211,138.3533,138.2969,138.3372,50700.0
2013-09-23 14:45:00,171.76,171.78,171.71,171.71,41800.0,138.3372,138.3533,138.2969,138.2969,41800.0
2013-09-23 14:50:00,171.71,171.92,171.7,171.91,54000.0,138.2969,138.4661,138.2889,138.458,54000.0
2013-09-23 14:55:00,171.92,171.94,171.86,171.92,39500.0,138.4661,138.4822,138.4177,138.4661,39500.0
2013-09-23 15:00:00,171.91,171.91,171.77,171.83,41700.0,138.458,138.458,138.3453,138.3936,41700.0
2013-09-23 15:05:00,171.84,171.88,171.8,171.85,43700.0,138.4016,138.4339,138.3694,138.4097,43700.0
2013-09-23 15:10:00,171.86,171.88,171.73,171.75,50000.0,138.4177,138.4339,138.313,138.3292,50000.0
2013-09-23 15:15:00,171.74,171.84,171.74,171.8,36700.0,138.3211,138.4016,138.3211,138.3694,36700.0
2013-09-23 15:20:00,171.8,171.81,171.64,171.68,64300.0,138.3694,138.3775,138.2406,138.2728,64300.0
2013-09-23 15:25:00,171.68,171.72,171.57,171.58,72900.0,138.2728,138.305,138.1842,138.1922,72900.0
2013-09-23 15:30:00,171.58,171.7,171.55,171.69,113200.0,138.1922,138.2889,138.1681,138.2808,113200.0
2013-09-23 15:35:00,171.69,171.82,171.68,171.79,169100.0,138.2808,138.3855,138.2728,138.3614,169100.0
2013-09-23 15:40:00,171.79,171.85,171.75,171.84,220800.0,138.3614,138.4097,138.3292,138.4016,220800.0
2013-09-23 15:45:00,171.83,171.89,171.71,171.72,63400.0,138.3936,138.4419,138.2969,138.305,63400.0
2013-09-23 15:50:00,171.72,171.79,171.68,171.78,106500.0,138.305,138.3614,138.2728,138.3533,106500.0
2013-09-23 15:55:00,171.77,171.77,171.61,171.71,160600.0,138.3453,138.3453,138.2164,138.2969,160600.0
2013-09-24 09:30:00,170.82,170.84,170.65,170.8,108300.0,138.254,138.2702,138.1165,138.2379,108300.0
2013-09-24 09:35:00,170.8,170.83,170.6,170.63,43600.0,138.2379,138.2621,138.076,138.1003,43600.0
2013-09-24 09:40:00,170.64,170.66,170.51,170.53,38500.0,138.1084,138.1245,138.0031,138.0193,38500.0
2013-09-24 09:45:00,170.51,170.77,170.51,170.69,16600.0,138.0031,138.2136,138.0031,138.1488,16600.0
2013-09-24 09:50:00,170.67,170.67,170.53,170.61,18800.0,138.1326,138.1326,138.0193,138.0841,18800.0
2013-09-24 09:55:00,170.59,170.65,170.53,170.57,16100.0,138.0679,138.1165,138.0193,138.0517,16100.0
2013-09-24 10:00:00,170.56,170.56,170.35,170.36,38700.0,138.0436,138.0436,137.8736,137.8817,38700.0
2013-09-24 10:05:00,170.37,170.47,170.36,170.37,39900.0,137.8898,137.9708,137.8817,137.8898,39900.0
2013-09-24 10:10:00,170.36,170.45,170.3,170.3,31200.0,137.8817,137.9546,137.8332,137.8332,31200.0
2013-09-24 10:15:00,170.31,170.31,170.14,170.22,72300.0,137.8413,137.8413,137.7037,137.7684,72300.0
2013-09-24 10:20:00,170.21,170.31,170.16,170.28,38300.0,137.7603,137.8413,137.7199,137.817,38300.0
2013-09-24 10:25:00,170.27,170.58,170.26,170.58,78000.0,137.8089,138.0598,137.8008,138.0598,78000.0
2013-09-24 10:30:00,170.58,170.61,170.51,170.58,63500.0,138.0598,138.0841,138.0031,138.0598,63500.0
2013-09-24 10:35:00,170.61,170.82,170.61,170.7,121600.0,138.0841,138.254,138.0841,138.1569,121600.0
2013-09-24 10:40:00,170.71,170.84,170.71,170.84,90700.0,138.165,138.2702,138.165,138.2702,90700.0
2013-09-24 10:45:00,170.84,170.91,170.79,170.79,33900.0,138.2702,138.3269,138.2298,138.2298,33900.0
2013-09-24 10:50:00,170.8,171.04,170.8,171.03,73600.0,138.2379,138.4321,138.2379,138.424,73600.0
2013-09-24 10:55:00,171.03,171.07,170.98,170.98,46100.0,138.424,138.4564,138.3835,138.3835,46100.0
2013-09-24 11:00:00,170.97,171.14,170.97,171.13,52600.0,138.3754,138.513,138.3754,138.5049,52600.0
2013-09-24 11:05:00,171.12,171.15,171.08,171.09,14400.0,138.4969,138.5211,138.4645,138.4726,14400.0
2013-09-24 11:10:00,171.07,171.13,171.05,171.13,16500.0,138.4564,138.5049,138.4402,138.5049,16500.0
2013-09-24 11:15:00,171.13,171.21,171.13,171.21,24500.0,138.5049,138.5697,138.5049,138.5697,24500.0
2013-09-24 11:20:00,171.17,171.17,171.07,171.1,21200.0,138.5373,138.5373,138.4564,138.4807,21200.0
2013-09-24 11:25:00,171.1,171.14,171.01,171.01,31600.0,138.4807,138.513,138.4078,138.4078,31600.0
2013-09-24 11:30:00,171.02,171.11,171.02,171.08,21600.0,138.4159,138.4888,138.4159,138.4645,21600.0
2013-09-24 11:35:00,171.08,171.08,171.03,171.04,13100.0,138.4645,138.4645,138.424,138.4321,13100.0
2013-09-24 11:40:00,171.06,171.09,171.05,171.07,11500.0,138.4483,138.4726,138.4402,138.4564,11500.0
2013-09-24 11:45:00,171.07,171.09,171.01,171.05,10800.0,138.4564,138.4726,138.4078,138.4402,10800.0
2013-09-24 11:50:00,171.05,171.1,170.99,171.1,20600.0,138.4402,138.4807,138.3916,138.4807,20600.0
2013-09-24 11:55:00,171.1,171.14,171.07,171.11,41400.0,138.4807,138.513,138.4564,138.4888,41400.0
2013-09-24 12:00:00,171.13,171.18,171.02,171.03,21000.0,138.5049,138.5454,138.4159,138.424,21000.0
2013-09-24 12:05:00,171.03,171.11,171.01,171.1,31700.0,138.424,138.4888,138.4078,138.4807,31700.0
2013-09-24 12:10:00,171.11,171.14,171.11,171.11,12900.0,138.4888,138.513,138.4888,138.4888,12900.0
2013-09-24 12:15:00,171.1,171.11,171.07,171.08,60900.0,138.4807,138.4888,138.4564,138.4645,60900.0
2013-09-24 12:20:00,171.09,171.12,171.07,171.11,43600.0,138.4726,138.4969,138.4564,138.4888,43600.0
2013-09-24 12:25:00,171.12,171.19,171.1,171.18,24400.0,138.4969,138.5535,138.4807,138.5454,24400.0
2013-09-24 12:30:00,171.18,171.21,171.14,171.21,49200.0,138.5454,138.5697,138.513,138.5697,49200.0
2013-09-24 12:35:00,171.23,171.29,171.22,171.25,19200.0,138.5859,138.6344,138.5778,138.6021,19200.0
2013-09-24 12:40:00,171.25,171.32,171.24,171.32,26400.0,138.6021,138.6587,138.594,138.6587,26400.0
2013-09-24 12:45:00,171.31,171.36,171.27,171.27,22000.0,138.6506,138.6911,138.6183,138.6183,22000.0
2013-09-24 12:50:00,171.28,171.28,171.2,171.23,12100.0,138.6263,138.6263,138.5616,138.5859,12100.0
2013-09-24 12:55:00,171.25,171.26,171.21,171.22,23100.0,138.6021,138.6102,138.5697,138.5778,23100.0
2013-09-24 13:00:00,171.23,171.27,171.21,171.22,74700.0,138.5859,138.6183,138.5697,138.5778,74700.0
2013-09-24 13:05:00,171.22,171.25,171.19,171.19,12200.0,138.5778,138.6021,138.5535,138.5535,12200.0
2013-09-24 13:10:00,171.21,171.26,171.2,171.26,12800.0,138.5697,138.6102,138.5616,138.6102,12800.0
2013-09-24 13:15:00,171.25,171.25,171.21,171.21,14700.0,138.6021,138.6021,138.5697,138.5697,14700.0
2013-09-24 13:20:00,171.23,171.26,171.22,171.23,9700.0,138.5859,138.6102,138.5778,138.5859,9700.0
2013-09-24 13:25:00,171.24,171.33,171.24,171.3,14200.0,138.594,138.6668,138.594,138.6425,14200.0
2013-09-24 13:30:00,171.31,171.35,171.29,171.33,16600.0,138.6506,138.683,138.6344,138.6668,16600.0
2013-09-24 13:35:00,171.33,171.33,171.29,171.32,27500.0,138.6668,138.6668,138.6344,138.6587,27500.0
2013-09-24 13:40:00,171.33,171.36,171.3,171.36,15100.0,138.6668,138.6911,138.6425,138.6911,15100.0
2013-09-24 13:45:00,171.36,171.46,171.35,171.41,28800.0,138.6911,138.772,138.683,138.7316,28800.0
2013-09-24 13:50:00,171.41,171.42,171.37,171.38,11500.0,138.7316,138.7397,138.6992,138.7073,11500.0
2013-09-24 13:55:00,171.37,171.37,171.29,171.3,18000.0,138.6992,138.6992,138.6344,138.6425,18000.0
2013-09-24 14:00:00,171.28,171.33,171.28,171.3,19500.0,138.6263,138.6668,138.6263,138.6425,19500.0
2013-09-24 14:05:00,171.29,171.33,171.23,171.32,28800.0,138.6344,138.6668,138.5859,138.6587,28800.0
2013-09-24 14:10:00,171.32,171.33,171.25,171.26,27800.0,138.6587,138.6668,138.6021,138.6102,27800.0
2013-09-24 14:15:00,171.26,171.28,171.19,171.28,50000.0,138.6102,138.6263,138.5535,138.6263,50000.0
2013-09-24 14:20:00,171.27,171.28,171.2,171.2,29000.0,138.6183,138.6263,138.5616,138.5616,29000.0
2013-09-24 14:25:00,171.18,171.19,171.03,171.07,57200.0,138.5454,138.5535,138.424,138.4564,57200.0
2013-09-24 14:30:00,171.06,171.13,171.04,171.09,25800.0,138.4483,138.5049,138.4321,138.4726,25800.0
2013-09-24 14:35:00,171.1,171.1,171.04,171.08,32700.0,138.4807,138.4807,138.4321,138.4645,32700.0
2013-09-24 14:40:00,171.08,171.1,171.04,171.1,54900.0,138.4645,138.4807,138.4321,138.4807,54900.0
2013-09-24 14:45:00,171.1,171.15,171.09,171.09,47500.0,138.4807,138.5211,138.4726,138.4726,47500.0
2013-09-24 14:50:00,171.09,171.1,171.01,171.1,37700.0,138.4726,138.4807,138.4078,138.4807,37700.0
2013-09-24 14:55:00,171.11,171.13,171.01,171.03,54900.0,138.4888,138.5049,138.4078,138.424,54900.0
2013-09-24 15:00:00,171.03,171.03,170.89,170.92,78100.0,138.424,138.424,138.3107,138.335,78100.0
2013-09-24 15:05:00,170.91,170.98,170.89,170.97,59300.0,138.3269,138.3835,138.3107,138.3754,59300.0
2013-09-24 15:10:00,170.96,171.0,170.91,171.0,51000.0,138.3674,138.3997,138.3269,138.3997,51000.0
2013-09-24 15:15:00,171.0,171.1,171.0,171.07,80000.0,138.3997,138.4807,138.3997,138.4564,80000.0
2013-09-24 15:20:00,171.06,171.11,171.03,171.05,51500.0,138.4483,138.4888,138.424,138.4402,51500.0
2013-09-24 15:25:00,171.06,171.06,170.82,170.85,67800.0,138.4483,138.4483,138.254,138.2783,67800.0
2013-09-24 15:30:00,170.85,170.85,170.75,170.76,72500.0,138.2783,138.2783,138.1974,138.2055,72500.0
2013-09-24 15:35:00,170.76,170.76,170.64,170.65,80200.0,138.2055,138.2055,138.1084,138.1165,80200.0
2013-09-24 15:40:00,170.65,170.75,170.6,170.71,100600.0,138.1165,138.1974,138.076,138.165,100600.0
2013-09-24 15:45:00,170.69,170.69,170.48,170.5,203900.0,138.1488,138.1488,137.9789,137.995,203900.0
2013-09-24 15:50:00,170.49,170.52,170.42,170.46,162800.0,137.987,138.0112,137.9303,137.9627,162800.0
2013-09-24 15:55:00,170.46,170.48,170.3,170.46,324300.0,137.9627,137.9789,137.8332,137.9627,324300.0
2013-09-25 09:30:00,170.57,170.59,170.3,170.3,100500.0,138.0517,138.0679,137.8332,137.8332,100500.0
2013-09-25 09:35:00,170.3,170.32,170.12,170.22,91400.0,137.8332,137.8494,137.6875,137.7684,91400.0
2013-09-25 09:40:00,170.2,170.41,170.13,170.24,36200.0,137.7522,137.9222,137.6956,137.7846,36200.0
2013-09-25 09:45:00,170.27,170.3,169.98,170.24,134800.0,137.8089,137.8332,137.5742,137.7846,134800.0
2013-09-25 09:50:00,170.26,170.3,170.11,170.26,33800.0,137.8008,137.8332,137.6794,137.8008,33800.0
2013-09-25 09:55:00,170.25,170.37,170.19,170.24,47300.0,137.7927,137.8898,137.7441,137.7846,47300.0
2013-09-25 10:00:00,170.24,170.44,170.04,170.35,403600.0,137.7846,137.9465,137.6227,137.8736,403600.0
2013-09-25 10:05:00,170.35,170.35,170.03,170.07,301800.0,137.8736,137.8736,137.6147,137.647,301800.0
2013-09-25 10:10:00,170.07,170.08,169.82,169.96,307200.0,137.647,137.6551,137.4447,137.558,307200.0
2013-09-25 10:15:00,169.97,170.08,169.93,169.99,136700.0,137.5661,137.6551,137.5337,137.5823,136700.0
2013-09-25 10:20:00,169.99,170.17,169.91,170.15,116000.0,137.5823,137.728,137.5175,137.7118,116000.0
2013-09-25 10:25:00,170.15,170.35,170.07,170.32,157000.0,137.7118,137.8736,137.647,137.8494,157000.0
2013-09-25 10:30:00,170.32,170.45,170.23,170.43,97400.0,137.8494,137.9546,137.7765,137.9384,97400.0
2013-09-25 10:35:00,170.44,170.5,170.35,170.4,306800.0,137.9465,137.995,137.8736,137.9141,306800.0
2013-09-25 10:40:00,170.41,170.51,170.4,170.43,224100.0,137.9222,138.0031,137.9141,137.9384,224100.0
2013-09-25 10:45:00,170.44,170.46,170.33,170.34,58800.0,137.9465,137.9627,137.8575,137.8656,58800.0
2013-09-25 10:50:00,170.34,170.44,170.34,170.39,43900.0,137.8656,137.9465,137.8656,137.906,43900.0
2013-09-25 10:55:00,170.39,170.46,170.29,170.31,79700.0,137.906,137.9627,137.8251,137.8413,79700.0
2013-09-25 11:00:00,170.3,170.36,170.17,170.2,129500.0,137.8332,137.8817,137.728,137.7522,129500.0
2013-09-25 11:05:00,170.21,170.3,170.16,170.28,87200.0,137.7603,137.8332,137.7199,137.817,87200.0
2013-09-25 11:10:00,170.29,170.38,170.24,170.38,74100.0,137.8251,137.8979,137.7846,137.8979,74100.0
2013-09-25 11:15:00,170.39,170.69,170.39,170.65,111700.0,137.906,138.1488,137.906,138.1165,111700.0
2013-09-25 11:20:00,170.67,170.73,170.61,170.64,46700.0,138.1326,138.1812,138.0841,138.1084,46700.0
2013-09-25 11:25:00,170.64,170.77,170.64,170.73,71500.0,138.1084,138.2136,138.1084,138.1812,71500.0
2013-09-25 11:30:00,170.74,170.81,170.69,170.71,80300.0,138.1893,138.246,138.1488,138.165,80300.0
2013-09-25 11:35:00,170.72,170.84,170.72,170.79,34400.0,138.1731,138.2702,138.1731,138.2298,34400.0
2013-09-25 11:40:00,170.77,170.8,170.69,170.73,87400.0,138.2136,138.2379,138.1488,138.1812,87400.0
2013-09-25 11:45:00,170.73,170.75,170.7,170.73,61600.0,138.1812,138.1974,138.1569,138.1812,61600.0
2013-09-25 11:50:00,170.73,170.81,170.72,170.81,46300.0,138.1812,138.246,138.1731,138.246,46300.0
2013-09-25 11:55:00,170.83,170.84,170.75,170.75,58200.0,138.2621,138.2702,138.1974,138.1974,58200.0
2013-09-25 12:00:00,170.75,170.76,170.61,170.64,48000.0,138.1974,138.2055,138.0841,138.1084,48000.0
2013-09-25 12:05:00,170.63,170.73,170.63,170.65,54300.0,138.1003,138.1812,138.1003,138.1165,54300.0
2013-09-25 12:10:00,170.66,170.7,170.64,170.69,43800.0,138.1245,138.1569,138.1084,138.1488,43800.0
2013-09-25 12:15:00,170.7,170.8,170.7,170.72,57200.0,138.1569,138.2379,138.1569,138.1731,57200.0
2013-09-25 12:20:00,170.71,170.73,170.34,170.36,154400.0,138.165,138.1812,137.8656,137.8817,154400.0
2013-09-25 12:25:00,170.36,170.45,170.28,170.45,95100.0,137.8817,137.9546,137.817,137.9546,95100.0
2013-09-25 12:30:00,170.43,170.47,170.39,170.44,46300.0,137.9384,137.9708,137.906,137.9465,46300.0
2013-09-25 12:35:00,170.43,170.49,170.41,170.49,34000.0,137.9384,137.987,137.9222,137.987,34000.0
2013-09-25 12:40:00,170.48,170.48,170.36,170.44,78300.0,137.9789,137.9789,137.8817,137.9465,78300.0
2013-09-25 12:45:00,170.44,170.56,170.44,170.54,52100.0,137.9465,138.0436,137.9465,138.0274,52100.0
2013-09-25 12:50:00,170.53,170.56,170.37,170.41,58400.0,138.0193,138.0436,137.8898,137.9222,58400.0
2013-09-25 12:55:00,170.39,170.54,170.39,170.53,94900.0,137.906,138.0274,137.906,138.0193,94900.0
2013-09-25 13:00:00,170.54,170.67,170.54,170.6,75400.0,138.0274,138.1326,138.0274,138.076,75400.0
2013-09-25 13:05:00,170.6,170.65,170.59,170.59,52700.0,138.076,138.1165,138.0679,138.0679,52700.0
2013-09-25 13:10:00,170.59,170.67,170.59,170.63,52600.0,138.0679,138.1326,138.0679,138.1003,52600.0
2013-09-25 13:15:00,170.64,170.65,170.52,170.54,50700.0,138.1084,138.1165,138.0112,138.0274,50700.0
2013-09-25 13:20:00,170.53,170.55,170.5,170.54,54100.0,138.0193,138.0355,137.995,138.0274,54100.0
2013-09-25 13:25:00,170.52,170.52,170.4,170.42,66500.0,138.0112,138.0112,137.9141,137.9303,66500.0
2013-09-25 13:30:00,170.4,170.4,170.05,170.13,140800.0,137.9141,137.9141,137.6308,137.6956,140800.0
2013-09-25 13:35:00,170.13,170.15,169.96,169.99,112800.0,137.6956,137.7118,137.558,137.5823,112800.0
2013-09-25 13:40:00,169.98,170.03,169.86,169.89,69100.0,137.5742,137.6147,137.4771,137.5013,69100.0
2013-09-25 13:45:00,169.87,170.03,169.87,170.02,63800.0,137.4852,137.6147,137.4852,137.6066,63800.0
2013-09-25 13:50:00,170.02,170.04,169.83,169.92,85900.0,137.6066,137.6227,137.4528,137.5256,85900.0
2013-09-25 13:55:00,169.92,170.22,169.92,170.16,157900.0,137.5256,137.7684,137.5256,137.7199,157900.0
2013-09-25 14:00:00,170.16,170.24,170.16,170.21,82800.0,137.7199,137.7846,137.7199,137.7603,82800.0
2013-09-25 14:05:00,170.24,170.31,170.03,170.06,96100.0,137.7846,137.8413,137.6147,137.6389,96100.0
2013-09-25 14:10:00,170.05,170.16,169.98,170.14,69500.0,137.6308,137.7199,137.5742,137.7037,69500.0
2013-09-25 14:15:00,170.14,170.29,170.08,170.12,84500.0,137.7037,137.8251,137.6551,137.6875,84500.0
2013-09-25 14:20:00,170.16,170.26,170.11,170.12,84200.0,137.7199,137.8008,137.6794,137.6875,84200.0
2013-09-25 14:25:00,170.09,170.27,170.09,170.13,94000.0,137.6632,137.8089,137.6632,137.6956,94000.0
2013-09-25 14:30:00,170.15,170.16,170.05,170.09,88600.0,137.7118,137.7199,137.6308,137.6632,88600.0
2013-09-25 14:35:00,170.09,170.14,170.0,170.11,69200.0,137.6632,137.7037,137.5904,137.6794,69200.0
2013-09-25 14:40:00,170.11,170.22,170.05,170.15,117000.0,137.6794,137.7684,137.6308,137.7118,117000.0
2013-09-25 14:45:00,170.16,170.29,170.16,170.24,89300.0,137.7199,137.8251,137.7199,137.7846,89300.0
2013-09-25 14:50:00,170.24,170.26,170.18,170.23,95900.0,137.7846,137.8008,137.7361,137.7765,95900.0
2013-09-25 14:55:00,170.24,170.29,170.09,170.09,98900.0,137.7846,137.8251,137.6632,137.6632,98900.0
2013-09-25 15:00:00,170.1,170.19,170.1,170.11,88100.0,137.6713,137.7441,137.6713,137.6794,88100.0
2013-09-25 15:05:00,170.12,170.26,170.08,170.26,78500.0,137.6875,137.8008,137.6551,137.8008,78500.0
2013-09-25 15:10:00,170.25,170.45,170.24,170.35,108000.0,137.7927,137.9546,137.7846,137.8736,108000.0
2013-09-25 15:15:00,170.34,170.36,170.26,170.31,82300.0,137.8656,137.8817,137.8008,137.8413,82300.0
2013-09-25 15:20:00,170.3,170.31,170.12,170.15,114900.0,137.8332,137.8413,137.6875,137.7118,114900.0
2013-09-25 15:25:00,170.15,170.15,170.01,170.1,111100.0,137.7118,137.7118,137.5985,137.6713,111100.0
2013-09-25 15:30:00,170.08,170.14,170.02,170.12,122400.0,137.6551,137.7037,137.6066,137.6875,122400.0
2013-09-25 15:35:00,170.17,170.21,170.09,170.15,96000.0,137.728,137.7603,137.6632,137.7118,96000.0
2013-09-25 15:40:00,170.16,170.22,170.11,170.22,57000.0,137.7199,137.7684,137.6794,137.7684,57000.0
2013-09-25 15:45:00,170.21,170.21,170.05,170.12,224000.0,137.7603,137.7603,137.6308,137.6875,224000.0
2013-09-25 15:50:00,170.12,170.12,169.97,170.04,256600.0,137.6875,137.6875,137.5661,137.6227,256600.0
2013-09-25 15:55:00,170.04,170.07,169.94,170.0,253200.0,137.6227,137.647,137.5418,137.5904,253200.0
2013-09-26 09:30:00,170.24,170.55,170.23,170.51,94200.0,137.7846,138.0355,137.7765,138.0031,94200.0
2013-09-26 09:35:00,170.52,170.72,170.52,170.64,111900.0,138.0112,138.1731,138.0112,138.1084,111900.0
2013-09-26 09:40:00,170.64,170.69,170.61,170.65,50100.0,138.1084,138.1488,138.0841,138.1165,50100.0
2013-09-26 09:45:00,170.65,170.84,170.65,170.82,57500.0,138.1165,138.2702,138.1165,138.254,57500.0
2013-09-26 09:50:00,170.82,170.85,170.74,170.75,42100.0,138.254,138.2783,138.1893,138.1974,42100.0
2013-09-26 09:55:00,170.75,170.85,170.75,170.85,35800.0,138.1974,138.2783,138.1974,138.2783,35800.0
2013-09-26 10:00:00,170.85,171.02,170.78,171.02,81600.0,138.2783,138.4159,138.2217,138.4159,81600.0
2013-09-26 10:05:00,171.01,171.08,171.0,171.07,38600.0,138.4078,138.4645,138.3997,138.4564,38600.0
2013-09-26 10:10:00,171.09,171.09,170.85,170.85,72900.0,138.4726,138.4726,138.2783,138.2783,72900.0
2013-09-26 10:15:00,170.88,170.96,170.86,170.94,59200.0,138.3026,138.3674,138.2864,138.3512,59200.0
2013-09-26 10:20:00,170.94,170.95,170.77,170.83,94900.0,138.3512,138.3593,138.2136,138.2621,94900.0
2013-09-26 10:25:00,170.83,170.93,170.81,170.83,37100.0,138.2621,138.3431,138.246,138.2621,37100.0
2013-09-26 10:30:00,170.86,170.94,170.81,170.83,33900.0,138.2864,138.3512,138.246,138.2621,33900.0
2013-09-26 10:35:00,170.8,170.83,170.75,170.81,19000.0,138.2379,138.2621,138.1974,138.246,19000.0
2013-09-26 10:40:00,170.81,170.84,170.65,170.66,65200.0,138.246,138.2702,138.1165,138.1245,65200.0
2013-09-26 10:45:00,170.64,170.64,170.26,170.41,100800.0,138.1084,138.1084,137.8008,137.9222,100800.0
2013-09-26 10:50:00,170.38,170.43,170.27,170.38,24300.0,137.8979,137.9384,137.8089,137.8979,24300.0
2013-09-26 10:55:00,170.36,170.4,170.23,170.34,33900.0,137.8817,137.9141,137.7765,137.8656,33900.0
2013-09-26 11:00:00,170.33,170.33,170.12,170.14,60200.0,137.8575,137.8575,137.6875,137.7037,60200.0
2013-09-26 11:05:00,170.14,170.22,170.05,170.21,69400.0,137.7037,137.7684,137.6308,137.7603,69400.0
2013-09-26 11:10:00,170.19,170.24,170.12,170.21,42500.0,137.7441,137.7846,137.6875,137.7603,42500.0
2013-09-26 11:15:00,170.2,170.22,170.05,170.11,87900.0,137.7522,137.7684,137.6308,137.6794,87900.0
2013-09-26 11:20:00,170.12,170.26,170.02,170.26,30000.0,137.6875,137.8008,137.6066,137.8008,30000.0
2013-09-26 11:25:00,170.26,170.34,170.26,170.29,35900.0,137.8008,137.8656,137.8008,137.8251,35900.0
2013-09-26 11:30:00,170.27,170.34,170.2,170.31,30600.0,137.8089,137.8656,137.7522,137.8413,30600.0
2013-09-26 11:35:00,170.3,170.33,170.22,170.22,29900.0,137.8332,137.8575,137.7684,137.7684,29900.0
2013-09-26 11:40:00,170.24,170.36,170.24,170.36,27800.0,137.7846,137.8817,137.7846,137.8817,27800.0
2013-09-26 11:45:00,170.39,170.44,170.32,170.33,48400.0,137.906,137.9465,137.8494,137.8575,48400.0
2013-09-26 11:50:00,170.33,170.33,170.22,170.3,27800.0,137.8575,137.8575,137.7684,137.8332,27800.0
2013-09-26 11:55:00,170.3,170.4,170.3,170.36,15700.0,137.8332,137.9141,137.8332,137.8817,15700.0
2013-09-26 12:00:00,170.39,170.42,170.31,170.32,29600.0,137.906,137.9303,137.8413,137.8494,29600.0
2013-09-26 12:05:00,170.32,170.35,170.28,170.29,42700.0,137.8494,137.8736,137.817,137.8251,42700.0
2013-09-26 12:10:00,170.29,170.34,170.28,170.31,17700.0,137.8251,137.8656,137.817,137.8413,17700.0
2013-09-26 12:15:00,170.31,170.31,170.22,170.25,26200.0,137.8413,137.8413,137.7684,137.7927,26200.0
2013-09-26 12:20:00,170.25,170.34,170.24,170.3,23300.0,137.7927,137.8656,137.7846,137.8332,23300.0
2013-09-26 12:25:00,170.31,170.44,170.3,170.41,20300.0,137.8413,137.9465,137.8332,137.9222,20300.0
2013-09-26 12:30:00,170.45,170.59,170.43,170.54,25400.0,137.9546,138.0679,137.9384,138.0274,25400.0
2013-09-26 12:35:00,170.55,170.58,170.49,170.49,18500.0,138.0355,138.0598,137.987,137.987,18500.0
2013-09-26 12:40:00,170.5,170.55,170.5,170.53,13100.0,137.995,138.0355,137.995,138.0193,13100.0
2013-09-26 12:45:00,170.57,170.59,170.49,170.51,14700.0,138.0517,138.0679,137.987,138.0031,14700.0
2013-09-26 12:50:00,170.51,170.51,170.39,170.41,43100.0,138.0031,138.0031,137.906,137.9222,43100.0
2013-09-26 12:55:00,170.41,170.48,170.41,170.47,20400.0,137.9222,137.9789,137.9222,137.9708,20400.0
2013-09-26 13:00:00,170.46,170.51,170.46,170.49,17400.0,137.9627,138.0031,137.9627,137.987,17400.0
2013-09-26 13:05:00,170.49,170.62,170.49,170.55,26000.0,137.987,138.0922,137.987,138.0355,26000.0
2013-09-26 13:10:00,170.55,170.66,170.55,170.63,12600.0,138.0355,138.1245,138.0355,138.1003,12600.0
2013-09-26 13:15:00,170.65,170.65,170.6,170.62,10200.0,138.1165,138.1165,138.076,138.0922,10200.0
2013-09-26 13:20:00,170.63,170.63,170.55,170.58,14200.0,138.1003,138.1003,138.0355,138.0598,14200.0
2013-09-26 13:25:00,170.58,170.63,170.57,170.63,25500.0,138.0598,138.1003,138.0517,138.1003,25500.0
2013-09-26 13:30:00,170.62,170.67,170.51,170.51,37600.0,138.0922,138.1326,138.0031,138.0031,37600.0
2013-09-26 13:35:00,170.51,170.51,170.4,170.4,34500.0,138.0031,138.0031,137.9141,137.9141,34500.0
2013-09-26 13:40:00,170.4,170.47,170.3,170.3,53800.0,137.9141,137.9708,137.8332,137.8332,53800.0
2013-09-26 13:45:00,170.3,170.39,170.25,170.37,37600.0,137.8332,137.906,137.7927,137.8898,37600.0
2013-09-26 13:50:00,170.35,170.39,170.32,170.39,26200.0,137.8736,137.906,137.8494,137.906,26200.0
2013-09-26 13:55:00,170.38,170.46,170.38,170.4,43100.0,137.8979,137.9627,137.8979,137.9141,43100.0
2013-09-26 14:00:00,170.38,170.4,170.14,170.19,59700.0,137.8979,137.9141,137.7037,137.7441,59700.0
2013-09-26 14:05:00,170.17,170.22,170.05,170.2,26200.0,137.728,137.7684,137.6308,137.7522,26200.0
2013-09-26 14:10:00,170.2,170.28,170.12,170.22,19500.0,137.7522,137.817,137.6875,137.7684,19500.0
2013-09-26 14:15:00,170.21,170.27,170.19,170.25,15100.0,137.7603,137.8089,137.7441,137.7927,15100.0
2013-09-26 14:20:00,170.23,170.25,170.11,170.21,12900.0,137.7765,137.7927,137.6794,137.7603,12900.0
2013-09-26 14:25:00,170.21,170.3,170.21,170.25,9900.0,137.7603,137.8332,137.7603,137.7927,9900.0
2013-09-26 14:30:00,170.25,170.27,170.15,170.23,18900.0,137.7927,137.8089,137.7118,137.7765,18900.0
2013-09-26 14:35:00,170.24,170.24,170.13,170.19,12500.0,137.7846,137.7846,137.6956,137.7441,12500.0
2013-09-26 14:40:00,170.19,170.2,169.98,170.15,27700.0,137.7441,137.7522,137.5742,137.7118,27700.0
2013-09-26 14:45:00,170.15,170.16,170.04,170.08,81900.0,137.7118,137.7199,137.6227,137.6551,81900.0
2013-09-26 14:50:00,170.07,170.11,170.01,170.08,17700.0,137.647,137.6794,137.5985,137.6551,17700.0
2013-09-26 14:55:00,170.08,170.17,170.08,170.13,15700.0,137.6551,137.728,137.6551,137.6956,15700.0
2013-09-26 15:00:00,170.1,170.16,170.06,170.11,16000.0,137.6713,137.7199,137.6389,137.6794,16000.0
2013-09-26 15:05:00,170.12,170.24,170.06,170.21,24300.0,137.6875,137.7846,137.6389,137.7603,24300.0
2013-09-26 15:10:00,170.2,170.2,169.99,170.06,41400.0,137.7522,137.7522,137.5823,137.6389,41400.0
2013-09-26 15:15:00,170.05,170.13,170.03,170.08,50100.0,137.6308,137.6956,137.6147,137.6551,50100.0
2013-09-26 15:20:00,170.06,170.19,170.03,170.12,57800.0,137.6389,137.7441,137.6147,137.6875,57800.0
2013-09-26 15:25:00,170.12,170.2,170.08,170.14,76300.0,137.6875,137.7522,137.6551,137.7037,76300.0
2013-09-26 15:30:00,170.14,170.3,170.08,170.23,90700.0,137.7037,137.8332,137.6551,137.7765,90700.0
2013-09-26 15:35:00,170.19,170.33,170.19,170.28,30300.0,137.7441,137.8575,137.7441,137.817,30300.0
2013-09-26 15:40:00,170.28,170.35,170.27,170.34,32400.0,137.817,137.8736,137.8089,137.8656,32400.0
2013-09-26 15:45:00,170.33,170.43,170.3,170.41,36400.0,137.8575,137.9384,137.8332,137.9222,36400.0
2013-09-26 15:50:00,170.41,170.41,170.32,170.35,49700.0,137.9222,137.9222,137.8494,137.8736,49700.0
2013-09-26 15:55:00,170.34,170.61,170.3,170.58,198600.0,137.8656,138.0841,137.8332,138.0598,198600.0
2013-09-27 09:30:00,169.75,169.9,169.52,169.72,104000.0,137.388,137.5094,137.2019,137.3638,104000.0
2013-09-27 09:35:00,169.69,169.85,169.64,169.68,106200.0,137.3395,137.469,137.299,137.3314,106200.0
2013-09-27 09:40:00,169.67,169.85,169.59,169.8,90200.0,137.3233,137.469,137.2585,137.4285,90200.0
2013-09-27 09:45:00,169.8,169.82,169.64,169.81,39400.0,137.4285,137.4447,137.299,137.4366,39400.0
2013-09-27 09:50:00,169.75,169.8,169.65,169.7,54200.0,137.388,137.4285,137.3071,137.3476,54200.0
2013-09-27 09:55:00,169.7,169.78,169.51,169.64,33500.0,137.3476,137.4123,137.1938,137.299,33500.0
2013-09-27 10:00:00,169.63,169.64,169.39,169.45,55900.0,137.2909,137.299,137.0967,137.1452,55900.0
2013-09-27 10:05:00,169.45,169.61,169.43,169.52,71100.0,137.1452,137.2747,137.129,137.2019,71100.0
2013-09-27 10:10:00,169.51,169.63,169.5,169.61,45900.0,137.1938,137.2909,137.1857,137.2747,45900.0
2013-09-27 10:15:00,169.6,169.79,169.6,169.68,44300.0,137.2666,137.4204,137.2666,137.3314,44300.0
2013-09-27 10:20:00,169.69,169.72,169.62,169.64,54900.0,137.3395,137.3638,137.2828,137.299,54900.0
2013-09-27 10:25:00,169.65,169.73,169.57,169.68,37400.0,137.3071,137.3718,137.2423,137.3314,37400.0
2013-09-27 10:30:00,169.67,169.88,169.66,169.86,57200.0,137.3233,137.4932,137.3152,137.4771,57200.0
2013-09-27 10:35:00,169.89,169.96,169.87,169.89,37900.0,137.5013,137.558,137.4852,137.5013,37900.0
2013-09-27 10:40:00,169.91,169.92,169.83,169.83,39000.0,137.5175,137.5256,137.4528,137.4528,39000.0
2013-09-27 10:45:00,169.85,169.89,169.83,169.84,29000.0,137.469,137.5013,137.4528,137.4609,29000.0
2013-09-27 10:50:00,169.84,169.84,169.73,169.73,20600.0,137.4609,137.4609,137.3718,137.3718,20600.0
2013-09-27 10:55:00,169.73,169.84,169.73,169.83,18500.0,137.3718,137.4609,137.3718,137.4528,18500.0
2013-09-27 11:00:00,169.83,169.87,169.75,169.75,47500.0,137.4528,137.4852,137.388,137.388,47500.0
2013-09-27 11:05:00,169.75,169.76,169.61,169.67,30100.0,137.388,137.3961,137.2747,137.3233,30100.0
2013-09-27 11:10:00,169.68,169.75,169.61,169.69,18800.0,137.3314,137.388,137.2747,137.3395,18800.0
2013-09-27 11:15:00,169.67,169.72,169.57,169.61,29200.0,137.3233,137.3638,137.2423,137.2747,29200.0
2013-09-27 11:20:00,169.6,169.71,169.57,169.68,38900.0,137.2666,137.3557,137.2423,137.3314,38900.0
2013-09-27 11:25:00,169.68,169.81,169.66,169.77,36900.0,137.3314,137.4366,137.3152,137.4042,36900.0
2013-09-27 11:30:00,169.77,169.83,169.72,169.81,38500.0,137.4042,137.4528,137.3638,137.4366,38500.0
2013-09-27 11:35:00,169.82,170.05,169.81,169.95,50800.0,137.4447,137.6308,137.4366,137.5499,50800.0
2013-09-27 11:40:00,169.96,170.0,169.91,169.92,42100.0,137.558,137.5904,137.5175,137.5256,42100.0
2013-09-27 11:45:00,169.92,169.93,169.86,169.89,19200.0,137.5256,137.5337,137.4771,137.5013,19200.0
2013-09-27 11:50:00,169.89,169.9,169.85,169.85,15800.0,137.5013,137.5094,137.469,137.469,15800.0
2013-09-27 11:55:00,169.84,169.94,169.84,169.89,20400.0,137.4609,137.5418,137.4609,137.5013,20400.0
2013-09-27 12:00:00,169.87,169.95,169.87,169.94,4700.0,137.4852,137.5499,137.4852,137.5418,4700.0
2013-09-27 12:05:00,169.96,169.96,169.83,169.84,16800.0,137.558,137.558,137.4528,137.4609,16800.0
2013-09-27 12:10:00,169.84,169.85,169.77,169.85,23300.0,137.4609,137.469,137.4042,137.469,23300.0
2013-09-27 12:15:00,169.84,169.96,169.82,169.96,10200.0,137.4609,137.558,137.4447,137.558,10200.0
2013-09-27 12:20:00,169.97,170.0,169.94,169.98,8400.0,137.5661,137.5904,137.5418,137.5742,8400.0
2013-09-27 12:25:00,169.96,169.97,169.92,169.95,11900.0,137.558,137.5661,137.5256,137.5499,11900.0
2013-09-27 12:30:00,169.93,170.04,169.93,170.04,9800.0,137.5337,137.6227,137.5337,137.6227,9800.0
2013-09-27 12:35:00,170.04,170.04,169.9,169.93,23100.0,137.6227,137.6227,137.5094,137.5337,23100.0
2013-09-27 12:40:00,169.94,169.96,169.91,169.93,16000.0,137.5418,137.558,137.5175,137.5337,16000.0
2013-09-27 12:45:00,169.92,169.92,169.85,169.86,26700.0,137.5256,137.5256,137.469,137.4771,26700.0
2013-09-27 12:50:00,169.88,169.93,169.88,169.93,6300.0,137.4932,137.5337,137.4932,137.5337,6300.0
2013-09-27 12:55:00,169.93,169.96,169.92,169.94,6000.0,137.5337,137.558,137.5256,137.5418,6000.0
2013-09-27 13:00:00,169.95,170.0,169.94,169.95,12800.0,137.5499,137.5904,137.5418,137.5499,12800.0
2013-09-27 13:05:00,169.94,169.98,169.94,169.97,7100.0,137.5418,137.5742,137.5418,137.5661,7100.0
2013-09-27 13:10:00,169.98,170.03,169.96,170.02,7800.0,137.5742,137.6147,137.558,137.6066,7800.0
2013-09-27 13:15:00,170.02,170.05,169.96,169.96,26000.0,137.6066,137.6308,137.558,137.558,26000.0
2013-09-27 13:20:00,169.97,169.98,169.87,169.91,19100.0,137.5661,137.5742,137.4852,137.5175,19100.0
2013-09-27 13:25:00,169.91,169.92,169.85,169.85,15100.0,137.5175,137.5256,137.469,137.469,15100.0
2013-09-27 13:30:00,169.85,169.9,169.8,169.88,13400.0,137.469,137.5094,137.4285,137.4932,13400.0
2013-09-27 13:35:00,169.86,169.9,169.85,169.87,12800.0,137.4771,137.5094,137.469,137.4852,12800.0
2013-09-27 13:40:00,169.87,169.93,169.87,169.9,23000.0,137.4852,137.5337,137.4852,137.5094,23000.0
2013-09-27 13:45:00,169.92,169.92,169.88,169.91,6300.0,137.5256,137.5256,137.4932,137.5175,6300.0
2013-09-27 13:50:00,169.91,169.93,169.9,169.9,20000.0,137.5175,137.5337,137.5094,137.5094,20000.0
2013-09-27 13:55:00,169.89,169.9,169.82,169.84,11800.0,137.5013,137.5094,137.4447,137.4609,11800.0
2013-09-27 14:00:00,169.85,169.87,169.81,169.84,21500.0,137.469,137.4852,137.4366,137.4609,21500.0
2013-09-27 14:05:00,169.83,169.87,169.67,169.67,16600.0,137.4528,137.4852,137.3233,137.3233,16600.0
2013-09-27 14:10:00,169.68,169.71,169.66,169.68,29700.0,137.3314,137.3557,137.3152,137.3314,29700.0
2013-09-27 14:15:00,169.69,169.69,169.61,169.63,27300.0,137.3395,137.3395,137.2747,137.2909,27300.0
2013-09-27 14:20:00,169.62,169.71,169.62,169.7,18500.0,137.2828,137.3557,137.2828,137.3476,18500.0
2013-09-27 14:25:00,169.69,169.75,169.69,169.75,13000.0,137.3395,137.388,137.3395,137.388,13000.0
2013-09-27 14:30:00,169.75,169.75,169.68,169.7,25300.0,137.388,137.388,137.3314,137.3476,25300.0
2013-09-27 14:35:00,169.7,169.72,169.62,169.7,118900.0,137.3476,137.3638,137.2828,137.3476,118900.0
2013-09-27 14:40:00,169.69,169.74,169.69,169.72,15800.0,137.3395,137.3799,137.3395,137.3638,15800.0
2013-09-27 14:45:00,169.73,169.8,169.73,169.76,17200.0,137.3718,137.4285,137.3718,137.3961,17200.0
2013-09-27 14:50:00,169.76,169.81,169.76,169.81,7200.0,137.3961,137.4366,137.3961,137.4366,7200.0
2013-09-27 14:55:00,169.81,169.81,169.7,169.71,23000.0,137.4366,137.4366,137.3476,137.3557,23000.0
2013-09-27 15:00:00,169.7,169.75,169.65,169.65,30100.0,137.3476,137.388,137.3071,137.3071,30100.0
2013-09-27 15:05:00,169.65,169.69,169.6,169.66,19600.0,137.3071,137.3395,137.2666,137.3152,19600.0
2013-09-27 15:10:00,169.67,169.71,169.65,169.7,9400.0,137.3233,137.3557,137.3071,137.3476,9400.0
2013-09-27 15:15:00,169.66,169.67,169.57,169.63,25400.0,137.3152,137.3233,137.2423,137.2909,25400.0
2013-09-27 15:20:00,169.62,169.66,169.61,169.65,25000.0,137.2828,137.3152,137.2747,137.3071,25000.0
2013-09-27 15:25:00,169.64,169.76,169.64,169.75,23200.0,137.299,137.3961,137.299,137.388,23200.0
2013-09-27 15:30:00,169.76,169.8,169.74,169.79,29400.0,137.3961,137.4285,137.3799,137.4204,29400.0
2013-09-27 15:35:00,169.79,169.95,169.77,169.9,43800.0,137.4204,137.5499,137.4042,137.5094,43800.0
2013-09-27 15:40:00,169.9,169.95,169.83,169.87,56500.0,137.5094,137.5499,137.4528,137.4852,56500.0
2013-09-27 15:45:00,169.86,169.9,169.72,169.73,57700.0,137.4771,137.5094,137.3638,137.3718,57700.0
2013-09-27 15:50:00,169.72,170.0,169.72,169.92,94000.0,137.3638,137.5904,137.3638,137.5256,94000.0
2013-09-27 15:55:00,169.95,170.03,169.82,169.88,147500.0,137.5499,137.6147,137.4447,137.4932,147500.0
2013-09-30 09:30:00,168.4,168.53,168.06,168.48,256200.0,136.2954,136.4006,136.0202,136.3602,256200.0
2013-09-30 09:35:00,168.47,168.53,168.38,168.53,48200.0,136.3521,136.4006,136.2792,136.4006,48200.0
2013-09-30 09:40:00,168.55,168.75,168.55,168.58,54900.0,136.4168,136.5787,136.4168,136.4411,54900.0
2013-09-30 09:45:00,168.6,168.65,168.43,168.48,98800.0,136.4573,136.4977,136.3197,136.3602,98800.0
2013-09-30 09:50:00,168.5,168.53,168.35,168.5,99900.0,136.3763,136.4006,136.2549,136.3763,99900.0
2013-09-30 09:55:00,168.52,168.6,168.42,168.52,42900.0,136.3925,136.4573,136.3116,136.3925,42900.0
2013-09-30 10:00:00,168.53,168.67,168.53,168.62,70300.0,136.4006,136.5139,136.4006,136.4735,70300.0
2013-09-30 10:05:00,168.61,168.75,168.6,168.65,187300.0,136.4654,136.5787,136.4573,136.4977,187300.0
2013-09-30 10:10:00,168.69,168.72,168.58,168.63,184600.0,136.5301,136.5544,136.4411,136.4816,184600.0
2013-09-30 10:15:00,168.61,168.86,168.61,168.84,93300.0,136.4654,136.6677,136.4654,136.6515,93300.0
2013-09-30 10:20:00,168.88,168.93,168.8,168.83,59600.0,136.6839,136.7244,136.6191,136.6434,59600.0
2013-09-30 10:25:00,168.83,169.04,168.82,168.93,51800.0,136.6434,136.8134,136.6353,136.7244,51800.0
2013-09-30 10:30:00,168.93,169.01,168.85,168.89,86300.0,136.7244,136.7891,136.6596,136.692,86300.0
2013-09-30 10:35:00,168.91,169.09,168.91,169.03,67700.0,136.7082,136.8539,136.7082,136.8053,67700.0
2013-09-30 10:40:00,169.04,169.18,169.0,169.16,62100.0,136.8134,136.9267,136.781,136.9105,62100.0
2013-09-30 10:45:00,169.19,169.21,169.05,169.06,27600.0,136.9348,136.951,136.8215,136.8296,27600.0
2013-09-30 10:50:00,169.05,169.11,169.02,169.03,75400.0,136.8215,136.87,136.7972,136.8053,75400.0
2013-09-30 10:55:00,169.05,169.14,169.01,169.07,33700.0,136.8215,136.8943,136.7891,136.8377,33700.0
2013-09-30 11:00:00,169.08,169.13,169.04,169.06,122200.0,136.8458,136.8862,136.8134,136.8296,122200.0
2013-09-30 11:05:00,169.05,169.12,168.99,168.99,64300.0,136.8215,136.8781,136.7729,136.7729,64300.0
2013-09-30 11:10:00,168.99,169.01,168.82,168.82,30000.0,136.7729,136.7891,136.6353,136.6353,30000.0
2013-09-30 11:15:00,168.83,168.86,168.81,168.83,52300.0,136.6434,136.6677,136.6272,136.6434,52300.0
2013-09-30 11:20:00,168.82,168.92,168.82,168.9,44100.0,136.6353,136.7163,136.6353,136.7001,44100.0
2013-09-30 11:25:00,168.91,169.01,168.9,168.96,23600.0,136.7082,136.7891,136.7001,136.7486,23600.0
2013-09-30 11:30:00,168.98,169.09,168.97,168.99,46800.0,136.7648,136.8539,136.7567,136.7729,46800.0
2013-09-30 11:35:00,169.01,169.1,168.98,169.06,380600.0,136.7891,136.862,136.7648,136.8296,380600.0
2013-09-30 11:40:00,169.07,169.11,169.02,169.08,38100.0,136.8377,136.87,136.7972,136.8458,38100.0
2013-09-30 11:45:00,169.1,169.16,169.01,169.01,32000.0,136.862,136.9105,136.7891,136.7891,32000.0
2013-09-30 11:50:00,169.01,169.06,169.0,169.05,21300.0,136.7891,136.8296,136.781,136.8215,21300.0
2013-09-30 11:55:00,169.04,169.21,169.03,169.21,44000.0,136.8134,136.951,136.8053,136.951,44000.0
2013-09-30 12:00:00,169.21,169.21,169.06,169.08,133700.0,136.951,136.951,136.8296,136.8458,133700.0
2013-09-30 12:05:00,169.08,169.14,169.0,169.03,113600.0,136.8458,136.8943,136.781,136.8053,113600.0
2013-09-30 12:10:00,169.02,169.03,168.96,169.0,87200.0,136.7972,136.8053,136.7486,136.781,87200.0
2013-09-30 12:15:00,168.99,169.03,168.86,168.91,71500.0,136.7729,136.8053,136.6677,136.7082,71500.0
2013-09-30 12:20:00,168.91,168.94,168.86,168.87,55700.0,136.7082,136.7325,136.6677,136.6758,55700.0
2013-09-30 12:25:00,168.87,168.93,168.85,168.93,78100.0,136.6758,136.7244,136.6596,136.7244,78100.0
2013-09-30 12:30:00,168.93,168.95,168.9,168.93,75900.0,136.7244,136.7405,136.7001,136.7244,75900.0
2013-09-30 12:35:00,168.93,168.98,168.92,168.96,45600.0,136.7244,136.7648,136.7163,136.7486,45600.0
2013-09-30 12:40:00,168.98,169.11,168.94,169.04,38200.0,136.7648,136.87,136.7325,136.8134,38200.0
2013-09-30 12:45:00,169.07,169.14,169.05,169.09,48400.0,136.8377,136.8943,136.8215,136.8539,48400.0
2013-09-30 12:50:00,169.08,169.09,169.01,169.01,64800.0,136.8458,136.8539,136.7891,136.7891,64800.0
2013-09-30 12:55:00,169.01,169.04,168.99,168.99,23800.0,136.7891,136.8134,136.7729,136.7729,23800.0
2013-09-30 13:00:00,169.0,169.17,169.0,169.09,52700.0,136.781,136.9186,136.781,136.8539,52700.0
2013-09-30 13:05:00,169.1,169.17,169.09,169.13,30500.0,136.862,136.9186,136.8539,136.8862,30500.0
2013-09-30 13:10:00,169.14,169.15,169.08,169.1,15400.0,136.8943,136.9024,136.8458,136.862,15400.0
2013-09-30 13:15:00,169.1,169.46,169.09,169.45,154900.0,136.862,137.1533,136.8539,137.1452,154900.0
2013-09-30 13:20:00,169.47,169.47,169.26,169.27,64900.0,137.1614,137.1614,136.9914,136.9995,64900.0
2013-09-30 13:25:00,169.27,169.31,169.16,169.2,39900.0,136.9995,137.0319,136.9105,136.9429,39900.0
2013-09-30 13:30:00,169.19,169.36,169.19,169.36,32900.0,136.9348,137.0724,136.9348,137.0724,32900.0
2013-09-30 13:35:00,169.35,169.47,169.2,169.21,114400.0,137.0643,137.1614,136.9429,136.951,114400.0
2013-09-30 13:40:00,169.24,169.35,169.19,169.28,43700.0,136.9753,137.0643,136.9348,137.0076,43700.0
2013-09-30 13:45:00,169.25,169.38,169.25,169.33,21300.0,136.9834,137.0886,136.9834,137.0481,21300.0
2013-09-30 13:50:00,169.36,169.37,169.19,169.19,25100.0,137.0724,137.0805,136.9348,136.9348,25100.0
2013-09-30 13:55:00,169.18,169.18,168.86,169.01,113800.0,136.9267,136.9267,136.6677,136.7891,113800.0
2013-09-30 14:00:00,169.01,169.1,168.94,169.03,48600.0,136.7891,136.862,136.7325,136.8053,48600.0
2013-09-30 14:05:00,169.04,169.17,168.95,169.16,46800.0,136.8134,136.9186,136.7405,136.9105,46800.0
2013-09-30 14:10:00,169.17,169.19,169.05,169.15,34100.0,136.9186,136.9348,136.8215,136.9024,34100.0
2013-09-30 14:15:00,169.15,169.16,169.03,169.07,15600.0,136.9024,136.9105,136.8053,136.8377,15600.0
2013-09-30 14:20:00,169.08,169.09,168.98,169.03,55600.0,136.8458,136.8539,136.7648,136.8053,55600.0
2013-09-30 14:25:00,169.05,169.13,169.04,169.05,17800.0,136.8215,136.8862,136.8134,136.8215,17800.0
2013-09-30 14:30:00,169.04,169.3,169.04,169.28,84400.0,136.8134,137.0238,136.8134,137.0076,84400.0
2013-09-30 14:35:00,169.26,169.3,169.19,169.24,24100.0,136.9914,137.0238,136.9348,136.9753,24100.0
2013-09-30 14:40:00,169.25,169.26,169.1,169.15,51000.0,136.9834,136.9914,136.862,136.9024,51000.0
2013-09-30 14:45:00,169.15,169.28,169.13,169.27,27100.0,136.9024,137.0076,136.8862,136.9995,27100.0
2013-09-30 14:50:00,169.28,169.28,169.17,169.18,28100.0,137.0076,137.0076,136.9186,136.9267,28100.0
2013-09-30 14:55:00,169.17,169.17,169.04,169.06,44600.0,136.9186,136.9186,136.8134,136.8296,44600.0
2013-09-30 15:00:00,169.05,169.05,168.81,168.81,50900.0,136.8215,136.8215,136.6272,136.6272,50900.0
2013-09-30 15:05:00,168.82,168.95,168.82,168.91,34300.0,136.6353,136.7405,136.6353,136.7082,34300.0
2013-09-30 15:10:00,168.91,168.91,168.68,168.72,40400.0,136.7082,136.7082,136.522,136.5544,40400.0
2013-09-30 15:15:00,168.71,168.76,168.59,168.71,388600.0,136.5463,136.5868,136.4492,136.5463,388600.0
2013-09-30 15:20:00,168.73,168.87,168.65,168.79,48900.0,136.5625,136.6758,136.4977,136.6111,48900.0
2013-09-30 15:25:00,168.81,168.81,168.73,168.78,69100.0,136.6272,136.6272,136.5625,136.603,69100.0
2013-09-30 15:30:00,168.8,168.83,168.6,168.61,53800.0,136.6191,136.6434,136.4573,136.4654,53800.0
2013-09-30 15:35:00,168.61,168.8,168.59,168.61,394800.0,136.4654,136.6191,136.4492,136.4654,394800.0
2013-09-30 15:40:00,168.61,168.67,168.53,168.61,56300.0,136.4654,136.5139,136.4006,136.4654,56300.0
2013-09-30 15:45:00,168.64,168.89,168.59,168.63,209000.0,136.4896,136.692,136.4492,136.4816,209000.0
2013-09-30 15:50:00,168.62,168.76,168.55,168.69,126000.0,136.4735,136.5868,136.4168,136.5301,126000.0
2013-09-30 15:55:00,168.67,168.97,168.6,168.94,457500.0,136.5139,136.7567,136.4573,136.7325,457500.0
2013-10-01 09:30:00,169.05,169.5,168.93,169.38,225900.0,136.8215,137.1857,136.7244,137.0886,225900.0
2013-10-01 09:35:00,169.39,169.62,169.3,169.46,206400.0,137.0967,137.2828,137.0238,137.1533,206400.0
2013-10-01 09:40:00,169.46,169.57,169.43,169.43,105300.0,137.1533,137.2423,137.129,137.129,105300.0
2013-10-01 09:45:00,169.45,169.49,169.36,169.44,75600.0,137.1452,137.1776,137.0724,137.1371,75600.0
2013-10-01 09:50:00,169.44,169.45,169.33,169.34,66000.0,137.1371,137.1452,137.0481,137.0562,66000.0
2013-10-01 09:55:00,169.35,169.38,169.12,169.2,101000.0,137.0643,137.0886,136.8781,136.9429,101000.0
2013-10-01 10:00:00,169.22,169.48,169.15,169.48,172500.0,136.9591,137.1695,136.9024,137.1695,172500.0
2013-10-01 10:05:00,169.48,169.53,169.4,169.47,103400.0,137.1695,137.21,137.1048,137.1614,103400.0
2013-10-01 10:10:00,169.47,169.57,169.24,169.31,152000.0,137.1614,137.2423,136.9753,137.0319,152000.0
2013-10-01 10:15:00,169.3,169.5,169.28,169.49,57300.0,137.0238,137.1857,137.0076,137.1776,57300.0
2013-10-01 10:20:00,169.51,169.87,169.51,169.86,87500.0,137.1938,137.4852,137.1938,137.4771,87500.0
2013-10-01 10:25:00,169.86,169.86,169.72,169.73,23000.0,137.4771,137.4771,137.3638,137.3718,23000.0
2013-10-01 10:30:00,169.76,170.07,169.76,170.03,59500.0,137.3961,137.647,137.3961,137.6147,59500.0
2013-10-01 10:35:00,170.05,170.06,169.93,169.99,41900.0,137.6308,137.6389,137.5337,137.5823,41900.0
2013-10-01 10:40:00,170.03,170.07,169.98,170.01,24700.0,137.6147,137.647,137.5742,137.5985,24700.0
2013-10-01 10:45:00,170.01,170.05,169.95,169.96,59500.0,137.5985,137.6308,137.5499,137.558,59500.0
2013-10-01 10:50:00,169.95,170.02,169.91,169.99,26400.0,137.5499,137.6066,137.5175,137.5823,26400.0
2013-10-01 10:55:00,170.0,170.2,170.0,170.08,83200.0,137.5904,137.7522,137.5904,137.6551,83200.0
2013-10-01 11:00:00,170.1,170.13,170.02,170.03,43800.0,137.6713,137.6956,137.6066,137.6147,43800.0
2013-10-01 11:05:00,170.03,170.13,170.01,170.03,15200.0,137.6147,137.6956,137.5985,137.6147,15200.0
2013-10-01 11:10:00,170.02,170.09,170.01,170.02,13800.0,137.6066,137.6632,137.5985,137.6066,13800.0
2013-10-01 11:15:00,170.03,170.1,170.01,170.09,20400.0,137.6147,137.6713,137.5985,137.6632,20400.0
2013-10-01 11:20:00,170.08,170.13,170.06,170.13,79600.0,137.6551,137.6956,137.6389,137.6956,79600.0
2013-10-01 11:25:00,170.14,170.14,169.97,170.0,20400.0,137.7037,137.7037,137.5661,137.5904,20400.0
2013-10-01 11:30:00,170.0,170.22,170.0,170.22,69800.0,137.5904,137.7684,137.5904,137.7684,69800.0
2013-10-01 11:35:00,170.21,170.21,170.14,170.19,10900.0,137.7603,137.7603,137.7037,137.7441,10900.0
2013-10-01 11:40:00,170.21,170.32,170.21,170.26,51100.0,137.7603,137.8494,137.7603,137.8008,51100.0
2013-10-01 11:45:00,170.25,170.29,170.21,170.23,19500.0,137.7927,137.8251,137.7603,137.7765,19500.0
2013-10-01 11:50:00,170.23,170.28,170.23,170.23,9800.0,137.7765,137.817,137.7765,137.7765,9800.0
2013-10-01 11:55:00,170.25,170.27,170.18,170.2,14700.0,137.7927,137.8089,137.7361,137.7522,14700.0
2013-10-01 12:00:00,170.21,170.24,170.19,170.2,9600.0,137.7603,137.7846,137.7441,137.7522,9600.0
2013-10-01 12:05:00,170.19,170.21,170.19,170.2,6200.0,137.7441,137.7603,137.7441,137.7522,6200.0
2013-10-01 12:10:00,170.19,170.24,170.19,170.19,8900.0,137.7441,137.7846,137.7441,137.7441,8900.0
2013-10-01 12:15:00,170.16,170.18,170.13,170.15,10100.0,137.7199,137.7361,137.6956,137.7118,10100.0
2013-10-01 12:20:00,170.15,170.19,170.14,170.17,6900.0,137.7118,137.7441,137.7037,137.728,6900.0
2013-10-01 12:25:00,170.16,170.42,170.12,170.34,57900.0,137.7199,137.9303,137.6875,137.8656,57900.0
2013-10-01 12:30:00,170.32,170.33,170.24,170.25,22700.0,137.8494,137.8575,137.7846,137.7927,22700.0
2013-10-01 12:35:00,170.26,170.27,170.13,170.15,40200.0,137.8008,137.8089,137.6956,137.7118,40200.0
2013-10-01 12:40:00,170.16,170.2,170.14,170.16,20700.0,137.7199,137.7522,137.7037,137.7199,20700.0
2013-10-01 12:45:00,170.18,170.24,170.16,170.19,23100.0,137.7361,137.7846,137.7199,137.7441,23100.0
2013-10-01 12:50:00,170.2,170.23,170.14,170.15,21600.0,137.7522,137.7765,137.7037,137.7118,21600.0
2013-10-01 12:55:00,170.14,170.17,170.11,170.15,41700.0,137.7037,137.728,137.6794,137.7118,41700.0
2013-10-01 13:00:00,170.12,170.18,170.11,170.18,202400.0,137.6875,137.7361,137.6794,137.7361,202400.0
2013-10-01 13:05:00,170.17,170.23,170.16,170.23,17500.0,137.728,137.7765,137.7199,137.7765,17500.0
2013-10-01 13:10:00,170.24,170.25,170.15,170.19,55900.0,137.7846,137.7927,137.7118,137.7441,55900.0
2013-10-01 13:15:00,170.19,170.26,170.17,170.25,6100.0,137.7441,137.8008,137.728,137.7927,6100.0
2013-10-01 13:20:00,170.25,170.27,170.16,170.17,18100.0,137.7927,137.8089,137.7199,137.728,18100.0
2013-10-01 13:25:00,170.18,170.18,170.11,170.15,20200.0,137.7361,137.7361,137.6794,137.7118,20200.0
2013-10-01 13:30:00,170.15,170.19,170.1,170.1,20600.0,137.7118,137.7441,137.6713,137.6713,20600.0
2013-10-01 13:35:00,170.1,170.1,170.01,170.04,14500.0,137.6713,137.6713,137.5985,137.6227,14500.0
2013-10-01 13:40:00,170.06,170.1,170.04,170.08,21600.0,137.6389,137.6713,137.6227,137.6551,21600.0
2013-10-01 13:45:00,170.09,170.09,170.01,170.02,12700.0,137.6632,137.6632,137.5985,137.6066,12700.0
2013-10-01 13:50:00,170.01,170.13,170.01,170.06,22200.0,137.5985,137.6956,137.5985,137.6389,22200.0
2013-10-01 13:55:00,170.06,170.14,170.04,170.1,18100.0,137.6389,137.7037,137.6227,137.6713,18100.0
2013-10-01 14:00:00,170.11,170.11,169.96,169.96,13700.0,137.6794,137.6794,137.558,137.558,13700.0
2013-10-01 14:05:00,169.96,169.99,169.93,169.97,12800.0,137.558,137.5823,137.5337,137.5661,12800.0
2013-10-01 14:10:00,169.99,169.99,169.97,169.97,6500.0,137.5823,137.5823,137.5661,137.5661,6500.0
2013-10-01 14:15:00,169.97,169.97,169.91,169.91,15900.0,137.5661,137.5661,137.5175,137.5175,15900.0
2013-10-01 14:20:00,169.9,169.94,169.89,169.89,34400.0,137.5094,137.5418,137.5013,137.5013,34400.0
2013-10-01 14:25:00,169.87,169.87,169.68,169.74,28000.0,137.4852,137.4852,137.3314,137.3799,28000.0
2013-10-01 14:30:00,169.72,169.8,169.72,169.78,17200.0,137.3638,137.4285,137.3638,137.4123,17200.0
2013-10-01 14:35:00,169.78,169.83,169.7,169.82,28800.0,137.4123,137.4528,137.3476,137.4447,28800.0
2013-10-01 14:40:00,169.83,169.85,169.81,169.82,75500.0,137.4528,137.469,137.4366,137.4447,75500.0
2013-10-01 14:45:00,169.8,169.82,169.73,169.82,25100.0,137.4285,137.4447,137.3718,137.4447,25100.0
2013-10-01 14:50:00,169.8,169.91,169.79,169.87,33800.0,137.4285,137.5175,137.4204,137.4852,33800.0
2013-10-01 14:55:00,169.86,169.95,169.84,169.89,19000.0,137.4771,137.5499,137.4609,137.5013,19000.0
2013-10-01 15:00:00,169.87,169.87,169.77,169.82,53300.0,137.4852,137.4852,137.4042,137.4447,53300.0
2013-10-01 15:05:00,169.82,169.82,169.64,169.74,72000.0,137.4447,137.4447,137.299,137.3799,72000.0
2013-10-01 15:10:00,169.75,169.82,169.71,169.73,114900.0,137.388,137.4447,137.3557,137.3718,114900.0
2013-10-01 15:15:00,169.73,169.81,169.68,169.81,131100.0,137.3718,137.4366,137.3314,137.4366,131100.0
2013-10-01 15:20:00,169.8,169.8,169.63,169.7,132400.0,137.4285,137.4285,137.2909,137.3476,132400.0
2013-10-01 15:25:00,169.7,169.77,169.7,169.72,95800.0,137.3476,137.4042,137.3476,137.3638,95800.0
2013-10-01 15:30:00,169.74,169.87,169.73,169.82,144400.0,137.3799,137.4852,137.3718,137.4447,144400.0
2013-10-01 15:35:00,169.83,169.93,169.83,169.85,140200.0,137.4528,137.5337,137.4528,137.469,140200.0
2013-10-01 15:40:00,169.85,169.89,169.82,169.83,198400.0,137.469,137.5013,137.4447,137.4528,198400.0
2013-10-01 15:45:00,169.83,169.9,169.72,169.87,223800.0,137.4528,137.5094,137.3638,137.4852,223800.0
2013-10-01 15:50:00,169.88,169.94,169.79,169.87,295700.0,137.4932,137.5418,137.4204,137.4852,295700.0
2013-10-01 15:55:00,169.87,170.27,169.82,170.23,472100.0,137.4852,137.8089,137.4447,137.7765,472100.0
2013-10-02 09:30:00,169.24,169.41,169.14,169.25,657100.0,136.9753,137.1129,136.8943,136.9834,657100.0
2013-10-02 09:35:00,169.25,169.5,169.23,169.24,102000.0,136.9834,137.1857,136.9672,136.9753,102000.0
2013-10-02 09:40:00,169.22,169.27,169.07,169.23,119900.0,136.9591,136.9995,136.8377,136.9672,119900.0
2013-10-02 09:45:00,169.24,169.3,169.13,169.25,146300.0,136.9753,137.0238,136.8862,136.9834,146300.0
2013-10-02 09:50:00,169.2,169.39,169.08,169.36,111900.0,136.9429,137.0967,136.8458,137.0724,111900.0
2013-10-02 09:55:00,169.34,169.36,169.17,169.25,100600.0,137.0562,137.0724,136.9186,136.9834,100600.0
2013-10-02 10:00:00,169.24,169.31,169.18,169.25,53300.0,136.9753,137.0319,136.9267,136.9834,53300.0
2013-10-02 10:05:00,169.24,169.24,168.78,168.85,133600.0,136.9753,136.9753,136.603,136.6596,133600.0
2013-10-02 10:10:00,168.84,168.91,168.76,168.91,79800.0,136.6515,136.7082,136.5868,136.7082,79800.0
2013-10-02 10:15:00,168.91,168.99,168.76,168.98,58300.0,136.7082,136.7729,136.5868,136.7648,58300.0
2013-10-02 10:20:00,168.98,169.01,168.86,168.98,59900.0,136.7648,136.7891,136.6677,136.7648,59900.0
2013-10-02 10:25:00,168.98,168.99,168.92,168.95,23200.0,136.7648,136.7729,136.7163,136.7405,23200.0
2013-10-02 10:30:00,168.97,168.97,168.79,168.9,63500.0,136.7567,136.7567,136.6111,136.7001,63500.0
2013-10-02 10:35:00,168.93,169.08,168.87,169.05,57000.0,136.7244,136.8458,136.6758,136.8215,57000.0
2013-10-02 10:40:00,169.06,169.06,168.97,169.01,42100.0,136.8296,136.8296,136.7567,136.7891,42100.0
2013-10-02 10:45:00,169.01,169.06,168.98,169.01,21400.0,136.7891,136.8296,136.7648,136.7891,21400.0
2013-10-02 10:50:00,169.01,169.07,168.98,169.07,35000.0,136.7891,136.8377,136.7648,136.8377,35000.0
2013-10-02 10:55:00,169.08,169.28,169.08,169.21,52400.0,136.8458,137.0076,136.8458,136.951,52400.0
2013-10-02 11:00:00,169.21,169.24,169.17,169.19,33000.0,136.951,136.9753,136.9186,136.9348,33000.0
2013-10-02 11:05:00,169.19,169.26,169.19,169.26,15900.0,136.9348,136.9914,136.9348,136.9914,15900.0
2013-10-02 11:10:00,169.24,169.36,169.21,169.33,23400.0,136.9753,137.0724,136.951,137.0481,23400.0
2013-10-02 11:15:00,169.35,169.58,169.35,169.54,36700.0,137.0643,137.2504,137.0643,137.2181,36700.0
2013-10-02 11:20:00,169.52,169.53,169.42,169.47,34000.0,137.2019,137.21,137.1209,137.1614,34000.0
2013-10-02 11:25:00,169.46,169.52,169.43,169.49,43400.0,137.1533,137.2019,137.129,137.1776,43400.0
2013-10-02 11:30:00,169.49,169.63,169.49,169.54,37800.0,137.1776,137.2909,137.1776,137.2181,37800.0
2013-10-02 11:35:00,169.54,169.57,169.45,169.47,44600.0,137.2181,137.2423,137.1452,137.1614,44600.0
2013-10-02 11:40:00,169.47,169.48,169.38,169.38,25000.0,137.1614,137.1695,137.0886,137.0886,25000.0
2013-10-02 11:45:00,169.39,169.58,169.38,169.54,27900.0,137.0967,137.2504,137.0886,137.2181,27900.0
2013-10-02 11:50:00,169.55,169.66,169.54,169.63,37400.0,137.2262,137.3152,137.2181,137.2909,37400.0
2013-10-02 11:55:00,169.65,169.65,169.58,169.58,11300.0,137.3071,137.3071,137.2504,137.2504,11300.0
2013-10-02 12:00:00,169.58,169.76,169.58,169.69,25900.0,137.2504,137.3961,137.2504,137.3395,25900.0
2013-10-02 12:05:00,169.7,169.79,169.7,169.75,29400.0,137.3476,137.4204,137.3476,137.388,29400.0
2013-10-02 12:10:00,169.75,169.79,169.7,169.73,33400.0,137.388,137.4204,137.3476,137.3718,33400.0
2013-10-02 12:15:00,169.74,169.85,169.74,169.75,32800.0,137.3799,137.469,137.3799,137.388,32800.0
2013-10-02 12:20:00,169.75,169.81,169.66,169.68,22000.0,137.388,137.4366,137.3152,137.3314,22000.0
2013-10-02 12:25:00,169.69,169.7,169.6,169.64,28300.0,137.3395,137.3476,137.2666,137.299,28300.0
2013-10-02 12:30:00,169.64,169.75,169.64,169.74,21800.0,137.299,137.388,137.299,137.3799,21800.0
2013-10-02 12:35:00,169.75,169.81,169.74,169.79,11800.0,137.388,137.4366,137.3799,137.4204,11800.0
2013-10-02 12:40:00,169.79,169.95,169.76,169.95,36500.0,137.4204,137.5499,137.3961,137.5499,36500.0
2013-10-02 12:45:00,169.94,169.94,169.8,169.84,28200.0,137.5418,137.5418,137.4285,137.4609,28200.0
2013-10-02 12:50:00,169.84,169.86,169.81,169.82,37800.0,137.4609,137.4771,137.4366,137.4447,37800.0
2013-10-02 12:55:00,169.82,169.84,169.78,169.83,20900.0,137.4447,137.4609,137.4123,137.4528,20900.0
2013-10-02 13:00:00,169.83,169.9,169.83,169.86,15800.0,137.4528,137.5094,137.4528,137.4771,15800.0
2013-10-02 13:05:00,169.87,169.92,169.86,169.9,15300.0,137.4852,137.5256,137.4771,137.5094,15300.0
2013-10-02 13:10:00,169.88,169.9,169.79,169.8,23900.0,137.4932,137.5094,137.4204,137.4285,23900.0
2013-10-02 13:15:00,169.8,169.83,169.79,169.82,15000.0,137.4285,137.4528,137.4204,137.4447,15000.0
2013-10-02 13:20:00,169.8,169.96,169.78,169.93,35500.0,137.4285,137.558,137.4123,137.5337,35500.0
2013-10-02 13:25:00,169.95,170.09,169.95,170.08,56900.0,137.5499,137.6632,137.5499,137.6551,56900.0
2013-10-02 13:30:00,170.05,170.07,169.98,170.0,27400.0,137.6308,137.647,137.5742,137.5904,27400.0
2013-10-02 13:35:00,170.0,170.13,169.99,170.05,25400.0,137.5904,137.6956,137.5823,137.6308,25400.0
2013-10-02 13:40:00,170.04,170.04,169.97,169.97,65800.0,137.6227,137.6227,137.5661,137.5661,65800.0
2013-10-02 13:45:00,169.95,170.1,169.95,170.06,41900.0,137.5499,137.6713,137.5499,137.6389,41900.0
2013-10-02 13:50:00,170.06,170.07,170.03,170.07,13900.0,137.6389,137.647,137.6147,137.647,13900.0
2013-10-02 13:55:00,170.07,170.07,169.94,169.95,145200.0,137.647,137.647,137.5418,137.5499,145200.0
2013-10-02 14:00:00,169.96,169.96,169.84,169.9,62500.0,137.558,137.558,137.4609,137.5094,62500.0
2013-10-02 14:05:00,169.88,169.94,169.84,169.9,30700.0,137.4932,137.5418,137.4609,137.5094,30700.0
2013-10-02 14:10:00,169.91,169.93,169.76,169.77,41600.0,137.5175,137.5337,137.3961,137.4042,41600.0
2013-10-02 14:15:00,169.78,169.84,169.76,169.83,16900.0,137.4123,137.4609,137.3961,137.4528,16900.0
2013-10-02 14:20:00,169.84,169.87,169.82,169.87,31400.0,137.4609,137.4852,137.4447,137.4852,31400.0
2013-10-02 14:25:00,169.89,169.91,169.86,169.9,65500.0,137.5013,137.5175,137.4771,137.5094,65500.0
2013-10-02 14:30:00,169.89,169.93,169.86,169.89,126800.0,137.5013,137.5337,137.4771,137.5013,126800.0
2013-10-02 14:35:00,169.9,169.9,169.74,169.77,68600.0,137.5094,137.5094,137.3799,137.4042,68600.0
2013-10-02 14:40:00,169.75,169.75,169.67,169.69,45200.0,137.388,137.388,137.3233,137.3395,45200.0
2013-10-02 14:45:00,169.68,169.77,169.67,169.72,128800.0,137.3314,137.4042,137.3233,137.3638,128800.0
2013-10-02 14:50:00,169.72,169.78,169.7,169.73,122600.0,137.3638,137.4123,137.3476,137.3718,122600.0
2013-10-02 14:55:00,169.69,169.74,169.61,169.71,37600.0,137.3395,137.3799,137.2747,137.3557,37600.0
2013-10-02 15:00:00,169.7,169.7,169.62,169.64,35100.0,137.3476,137.3476,137.2828,137.299,35100.0
2013-10-02 15:05:00,169.66,169.73,169.66,169.71,25400.0,137.3152,137.3718,137.3152,137.3557,25400.0
2013-10-02 15:10:00,169.71,169.82,169.71,169.78,35000.0,137.3557,137.4447,137.3557,137.4123,35000.0
2013-10-02 15:15:00,169.76,169.79,169.73,169.78,32500.0,137.3961,137.4204,137.3718,137.4123,32500.0
2013-10-02 15:20:00,169.78,169.78,169.63,169.67,37800.0,137.4123,137.4123,137.2909,137.3233,37800.0
2013-10-02 15:25:00,169.67,169.75,169.66,169.74,28600.0,137.3233,137.388,137.3152,137.3799,28600.0
2013-10-02 15:30:00,169.74,169.97,169.74,169.94,88900.0,137.3799,137.5661,137.3799,137.5418,88900.0
2013-10-02 15:35:00,169.94,169.94,169.82,169.84,46000.0,137.5418,137.5418,137.4447,137.4609,46000.0
2013-10-02 15:40:00,169.82,169.91,169.81,169.88,50000.0,137.4447,137.5175,137.4366,137.4932,50000.0
2013-10-02 15:45:00,169.88,169.88,169.66,169.71,69400.0,137.4932,137.4932,137.3152,137.3557,69400.0
2013-10-02 15:50:00,169.72,169.86,169.72,169.79,132300.0,137.3638,137.4771,137.3638,137.4204,132300.0
2013-10-02 15:55:00,169.81,170.13,169.8,170.07,232800.0,137.4366,137.6956,137.4285,137.647,232800.0
2013-10-03 09:30:00,169.7,169.8,169.58,169.75,185800.0,137.3476,137.4285,137.2504,137.388,185800.0
2013-10-03 09:35:00,169.75,169.85,169.5,169.51,152000.0,137.388,137.469,137.1857,137.1938,152000.0
2013-10-03 09:40:00,169.52,169.58,169.4,169.44,110800.0,137.2019,137.2504,137.1048,137.1371,110800.0
2013-10-03 09:45:00,169.44,169.52,169.28,169.31,91800.0,137.1371,137.2019,137.0076,137.0319,91800.0
2013-10-03 09:50:00,169.29,169.3,169.17,169.28,110400.0,137.0157,137.0238,136.9186,137.0076,110400.0
2013-10-03 09:55:00,169.27,169.29,169.21,169.27,76600.0,136.9995,137.0157,136.951,136.9995,76600.0
2013-10-03 10:00:00,169.26,169.26,168.88,168.88,128900.0,136.9914,136.9914,136.6839,136.6839,128900.0
2013-10-03 10:05:00,168.89,168.96,168.78,168.93,70800.0,136.692,136.7486,136.603,136.7244,70800.0
2013-10-03 10:10:00,168.93,169.01,168.87,168.95,45100.0,136.7244,136.7891,136.6758,136.7405,45100.0
2013-10-03 10:15:00,168.95,169.06,168.93,168.94,34800.0,136.7405,136.8296,136.7244,136.7325,34800.0
2013-10-03 10:20:00,168.94,169.0,168.58,168.62,68200.0,136.7325,136.781,136.4411,136.4735,68200.0
2013-10-03 10:25:00,168.62,168.77,168.58,168.77,48600.0,136.4735,136.5949,136.4411,136.5949,48600.0
2013-10-03 10:30:00,168.77,168.77,168.52,168.65,71600.0,136.5949,136.5949,136.3925,136.4977,71600.0
2013-10-03 10:35:00,168.65,168.76,168.65,168.71,39700.0,136.4977,136.5868,136.4977,136.5463,39700.0
2013-10-03 10:40:00,168.69,168.72,168.6,168.6,51300.0,136.5301,136.5544,136.4573,136.4573,51300.0
2013-10-03 10:45:00,168.61,168.62,168.44,168.58,75000.0,136.4654,136.4735,136.3278,136.4411,75000.0
2013-10-03 10:50:00,168.57,168.67,168.52,168.67,136100.0,136.433,136.5139,136.3925,136.5139,136100.0
2013-10-03 10:55:00,168.67,168.8,168.66,168.68,34400.0,136.5139,136.6191,136.5058,136.522,34400.0
2013-10-03 11:00:00,168.66,168.73,168.57,168.66,34900.0,136.5058,136.5625,136.433,136.5058,34900.0
2013-10-03 11:05:00,168.61,168.84,168.61,168.77,55800.0,136.4654,136.6515,136.4654,136.5949,55800.0
2013-10-03 11:10:00,168.77,168.81,168.62,168.63,32400.0,136.5949,136.6272,136.4735,136.4816,32400.0
2013-10-03 11:15:00,168.62,168.66,168.51,168.56,34800.0,136.4735,136.5058,136.3844,136.4249,34800.0
2013-10-03 11:20:00,168.56,168.74,168.56,168.68,35600.0,136.4249,136.5706,136.4249,136.522,35600.0
2013-10-03 11:25:00,168.66,168.66,168.41,168.43,48600.0,136.5058,136.5058,136.3035,136.3197,48600.0
2013-10-03 11:30:00,168.41,168.6,168.37,168.53,62200.0,136.3035,136.4573,136.2711,136.4006,62200.0
2013-10-03 11:35:00,168.53,168.53,168.28,168.43,51100.0,136.4006,136.4006,136.1983,136.3197,51100.0
2013-10-03 11:40:00,168.43,168.43,168.13,168.17,65700.0,136.3197,136.3197,136.0769,136.1093,65700.0
2013-10-03 11:45:00,168.2,168.22,167.98,168.06,60900.0,136.1335,136.1497,135.9555,136.0202,60900.0
2013-10-03 11:50:00,168.06,168.18,168.06,168.13,70800.0,136.0202,136.1173,136.0202,136.0769,70800.0
2013-10-03 11:55:00,168.12,168.12,167.79,167.9,152000.0,136.0688,136.0688,135.8017,135.8907,152000.0
2013-10-03 12:00:00,167.89,167.91,167.76,167.79,92300.0,135.8826,135.8988,135.7774,135.8017,92300.0
2013-10-03 12:05:00,167.8,167.99,167.78,167.99,85500.0,135.8098,135.9636,135.7936,135.9636,85500.0
2013-10-03 12:10:00,167.99,168.09,167.99,168.0,49400.0,135.9636,136.0445,135.9636,135.9717,49400.0
2013-10-03 12:15:00,167.99,168.07,167.95,167.99,44600.0,135.9636,136.0283,135.9312,135.9636,44600.0
2013-10-03 12:20:00,167.99,168.04,167.8,167.81,406700.0,135.9636,136.004,135.8098,135.8179,406700.0
2013-10-03 12:25:00,167.82,168.09,167.81,168.08,71100.0,135.826,136.0445,135.8179,136.0364,71100.0
2013-10-03 12:30:00,168.09,168.21,168.08,168.16,58200.0,136.0445,136.1416,136.0364,136.1012,58200.0
2013-10-03 12:35:00,168.15,168.24,168.12,168.16,42700.0,136.0931,136.1659,136.0688,136.1012,42700.0
2013-10-03 12:40:00,168.15,168.16,167.98,168.06,49100.0,136.0931,136.1012,135.9555,136.0202,49100.0
2013-10-03 12:45:00,168.05,168.47,168.05,168.46,114200.0,136.0121,136.3521,136.0121,136.344,114200.0
2013-10-03 12:50:00,168.45,168.52,168.27,168.41,65000.0,136.3359,136.3925,136.1902,136.3035,65000.0
2013-10-03 12:55:00,168.41,168.54,168.41,168.5,35400.0,136.3035,136.4087,136.3035,136.3763,35400.0
2013-10-03 13:00:00,168.5,168.57,168.38,168.56,63600.0,136.3763,136.433,136.2792,136.4249,63600.0
2013-10-03 13:05:00,168.55,168.67,168.49,168.62,238800.0,136.4168,136.5139,136.3682,136.4735,238800.0
2013-10-03 13:10:00,168.63,168.65,168.49,168.57,232800.0,136.4816,136.4977,136.3682,136.433,232800.0
2013-10-03 13:15:00,168.56,168.58,168.43,168.56,119700.0,136.4249,136.4411,136.3197,136.4249,119700.0
2013-10-03 13:20:00,168.55,168.75,168.5,168.7,49800.0,136.4168,136.5787,136.3763,136.5382,49800.0
2013-10-03 13:25:00,168.71,168.98,168.7,168.98,99700.0,136.5463,136.7648,136.5382,136.7648,99700.0
2013-10-03 13:30:00,169.0,169.08,168.93,168.94,106300.0,136.781,136.8458,136.7244,136.7325,106300.0
2013-10-03 13:35:00,168.95,169.04,168.84,168.85,77400.0,136.7405,136.8134,136.6515,136.6596,77400.0
2013-10-03 13:40:00,168.87,169.09,168.87,169.02,65200.0,136.6758,136.8539,136.6758,136.7972,65200.0
2013-10-03 13:45:00,169.02,169.1,168.93,168.98,47300.0,136.7972,136.862,136.7244,136.7648,47300.0
2013-10-03 13:50:00,168.99,169.01,168.76,168.78,73300.0,136.7729,136.7891,136.5868,136.603,73300.0
2013-10-03 13:55:00,168.79,169.14,168.78,169.09,133400.0,136.6111,136.8943,136.603,136.8539,133400.0
2013-10-03 14:00:00,169.08,169.08,168.97,168.99,58200.0,136.8458,136.8458,136.7567,136.7729,58200.0
2013-10-03 14:05:00,168.98,168.98,168.79,168.84,90900.0,136.7648,136.7648,136.6111,136.6515,90900.0
2013-10-03 14:10:00,168.85,168.97,168.81,168.95,89500.0,136.6596,136.7567,136.6272,136.7405,89500.0
2013-10-03 14:15:00,168.96,169.0,168.82,168.85,84400.0,136.7486,136.781,136.6353,136.6596,84400.0
2013-10-03 14:20:00,168.81,168.81,168.26,168.31,320100.0,136.6272,136.6272,136.1821,136.2226,320100.0
2013-10-03 14:25:00,168.31,168.92,168.27,168.85,139400.0,136.2226,136.7163,136.1902,136.6596,139400.0
2013-10-03 14:30:00,168.86,168.94,168.57,168.61,82600.0,136.6677,136.7325,136.433,136.4654,82600.0
2013-10-03 14:35:00,168.62,168.8,168.62,168.76,39200.0,136.4735,136.6191,136.4735,136.5868,39200.0
2013-10-03 14:40:00,168.75,168.96,168.75,168.82,56300.0,136.5787,136.7486,136.5787,136.6353,56300.0
2013-10-03 14:45:00,168.82,168.88,168.78,168.82,63200.0,136.6353,136.6839,136.603,136.6353,63200.0
2013-10-03 14:50:00,168.81,169.02,168.81,168.91,77300.0,136.6272,136.7972,136.6272,136.7082,77300.0
2013-10-03 14:55:00,168.91,168.97,168.76,168.79,72600.0,136.7082,136.7567,136.5868,136.6111,72600.0
2013-10-03 15:00:00,168.78,168.86,168.66,168.86,102300.0,136.603,136.6677,136.5058,136.6677,102300.0
2013-10-03 15:05:00,168.85,168.88,168.74,168.76,72400.0,136.6596,136.6839,136.5706,136.5868,72400.0
2013-10-03 15:10:00,168.76,168.83,168.7,168.74,91500.0,136.5868,136.6434,136.5382,136.5706,91500.0
2013-10-03 15:15:00,168.74,168.83,168.68,168.78,50100.0,136.5706,136.6434,136.522,136.603,50100.0
2013-10-03 15:20:00,168.77,168.88,168.66,168.73,63500.0,136.5949,136.6839,136.5058,136.5625,63500.0
2013-10-03 15:25:00,168.72,168.95,168.69,168.93,79200.0,136.5544,136.7405,136.5301,136.7244,79200.0
2013-10-03 15:30:00,168.91,168.92,168.8,168.83,40300.0,136.7082,136.7163,136.6191,136.6434,40300.0
2013-10-03 15:35:00,168.83,168.95,168.77,168.92,32600.0,136.6434,136.7405,136.5949,136.7163,32600.0
2013-10-03 15:40:00,168.91,168.96,168.8,168.96,116300.0,136.7082,136.7486,136.6191,136.7486,116300.0
2013-10-03 15:45:00,168.95,168.97,168.75,168.77,156500.0,136.7405,136.7567,136.5787,136.5949,156500.0
2013-10-03 15:50:00,168.76,168.86,168.72,168.82,110300.0,136.5868,136.6677,136.5544,136.6353,110300.0
2013-10-03 15:55:00,168.82,168.82,168.46,168.59,354200.0,136.6353,136.6353,136.344,136.4492,354200.0
2013-10-04 09:30:00,168.63,168.73,168.46,168.53,106300.0,136.4816,136.5625,136.344,136.4006,106300.0
2013-10-04 09:35:00,168.53,168.7,168.51,168.6,44900.0,136.4006,136.5382,136.3844,136.4573,44900.0
2013-10-04 09:40:00,168.6,168.65,168.48,168.58,69800.0,136.4573,136.4977,136.3602,136.4411,69800.0
2013-10-04 09:45:00,168.58,168.89,168.53,168.89,43700.0,136.4411,136.692,136.4006,136.692,43700.0
2013-10-04 09:50:00,168.9,169.13,168.89,169.11,50800.0,136.7001,136.8862,136.692,136.87,50800.0
2013-10-04 09:55:00,169.14,169.18,169.05,169.09,51300.0,136.8943,136.9267,136.8215,136.8539,51300.0
2013-10-04 10:00:00,169.11,169.18,169.01,169.06,62500.0,136.87,136.9267,136.7891,136.8296,62500.0
2013-10-04 10:05:00,169.08,169.2,169.04,169.13,111200.0,136.8458,136.9429,136.8134,136.8862,111200.0
2013-10-04 10:10:00,169.15,169.32,169.12,169.29,75400.0,136.9024,137.04,136.8781,137.0157,75400.0
2013-10-04 10:15:00,169.3,169.36,169.25,169.25,41600.0,137.0238,137.0724,136.9834,136.9834,41600.0
2013-10-04 10:20:00,169.27,169.29,169.16,169.19,60700.0,136.9995,137.0157,136.9105,136.9348,60700.0
2013-10-04 10:25:00,169.2,169.28,169.16,169.2,36600.0,136.9429,137.0076,136.9105,136.9429,36600.0
2013-10-04 10:30:00,169.22,169.39,169.22,169.37,56500.0,136.9591,137.0967,136.9591,137.0805,56500.0
2013-10-04 10:35:00,169.38,169.57,169.36,169.38,150700.0,137.0886,137.2423,137.0724,137.0886,150700.0
2013-10-04 10:40:00,169.41,169.45,169.32,169.32,102500.0,137.1129,137.1452,137.04,137.04,102500.0
2013-10-04 10:45:00,169.32,169.39,169.28,169.29,43200.0,137.04,137.0967,137.0076,137.0157,43200.0
2013-10-04 10:50:00,169.29,169.32,169.2,169.2,41800.0,137.0157,137.04,136.9429,136.9429,41800.0
2013-10-04 10:55:00,169.19,169.2,169.14,169.17,26200.0,136.9348,136.9429,136.8943,136.9186,26200.0
2013-10-04 11:00:00,169.16,169.2,169.08,169.14,31300.0,136.9105,136.9429,136.8458,136.8943,31300.0
2013-10-04 11:05:00,169.15,169.25,168.88,168.94,135300.0,136.9024,136.9834,136.6839,136.7325,135300.0
2013-10-04 11:10:00,168.92,169.08,168.9,169.03,33800.0,136.7163,136.8458,136.7001,136.8053,33800.0
2013-10-04 11:15:00,169.02,169.16,168.95,169.16,35600.0,136.7972,136.9105,136.7405,136.9105,35600.0
2013-10-04 11:20:00,169.16,169.16,169.06,169.13,20800.0,136.9105,136.9105,136.8296,136.8862,20800.0
2013-10-04 11:25:00,169.11,169.18,169.04,169.04,32100.0,136.87,136.9267,136.8134,136.8134,32100.0
2013-10-04 11:30:00,169.07,169.17,169.07,169.11,30600.0,136.8377,136.9186,136.8377,136.87,30600.0
2013-10-04 11:35:00,169.12,169.13,169.02,169.12,13100.0,136.8781,136.8862,136.7972,136.8781,13100.0
2013-10-04 11:40:00,169.13,169.16,169.09,169.1,15100.0,136.8862,136.9105,136.8539,136.862,15100.0
2013-10-04 11:45:00,169.11,169.29,169.07,169.28,54000.0,136.87,137.0157,136.8377,137.0076,54000.0
2013-10-04 11:50:00,169.29,169.38,169.29,169.33,27900.0,137.0157,137.0886,137.0157,137.0481,27900.0
2013-10-04 11:55:00,169.32,169.36,169.3,169.32,9400.0,137.04,137.0724,137.0238,137.04,9400.0
2013-10-04 12:00:00,169.31,169.4,169.27,169.29,47900.0,137.0319,137.1048,136.9995,137.0157,47900.0
2013-10-04 12:05:00,169.28,169.33,169.26,169.31,8600.0,137.0076,137.0481,136.9914,137.0319,8600.0
2013-10-04 12:10:00,169.32,169.35,169.3,169.33,13900.0,137.04,137.0643,137.0238,137.0481,13900.0
2013-10-04 12:15:00,169.35,169.52,169.35,169.5,64100.0,137.0643,137.2019,137.0643,137.1857,64100.0
2013-10-04 12:20:00,169.51,169.63,169.5,169.57,24600.0,137.1938,137.2909,137.1857,137.2423,24600.0
2013-10-04 12:25:00,169.57,169.74,169.56,169.74,52800.0,137.2423,137.3799,137.2343,137.3799,52800.0
2013-10-04 12:30:00,169.73,169.75,169.67,169.7,19700.0,137.3718,137.388,137.3233,137.3476,19700.0
2013-10-04 12:35:00,169.69,169.73,169.67,169.69,13500.0,137.3395,137.3718,137.3233,137.3395,13500.0
2013-10-04 12:40:00,169.69,169.8,169.69,169.74,46000.0,137.3395,137.4285,137.3395,137.3799,46000.0
2013-10-04 12:45:00,169.74,169.75,169.67,169.68,24500.0,137.3799,137.388,137.3233,137.3314,24500.0
2013-10-04 12:50:00,169.68,169.68,169.61,169.63,29400.0,137.3314,137.3314,137.2747,137.2909,29400.0
2013-10-04 12:55:00,169.64,169.69,169.63,169.66,40300.0,137.299,137.3395,137.2909,137.3152,40300.0
2013-10-04 13:00:00,169.68,169.73,169.62,169.63,53700.0,137.3314,137.3718,137.2828,137.2909,53700.0
2013-10-04 13:05:00,169.64,169.71,169.64,169.7,21900.0,137.299,137.3557,137.299,137.3476,21900.0
2013-10-04 13:10:00,169.7,169.7,169.63,169.66,21400.0,137.3476,137.3476,137.2909,137.3152,21400.0
2013-10-04 13:15:00,169.65,169.67,169.58,169.63,29500.0,137.3071,137.3233,137.2504,137.2909,29500.0
2013-10-04 13:20:00,169.63,169.63,169.58,169.58,21100.0,137.2909,137.2909,137.2504,137.2504,21100.0
2013-10-04 13:25:00,169.58,169.61,169.56,169.6,24300.0,137.2504,137.2747,137.2343,137.2666,24300.0
2013-10-04 13:30:00,169.6,169.69,169.59,169.67,24700.0,137.2666,137.3395,137.2585,137.3233,24700.0
2013-10-04 13:35:00,169.68,169.74,169.67,169.72,15300.0,137.3314,137.3799,137.3233,137.3638,15300.0
2013-10-04 13:40:00,169.71,169.71,169.66,169.67,7800.0,137.3557,137.3557,137.3152,137.3233,7800.0
2013-10-04 13:45:00,169.65,169.67,169.55,169.56,80200.0,137.3071,137.3233,137.2262,137.2343,80200.0
2013-10-04 13:50:00,169.56,169.62,169.56,169.6,8000.0,137.2343,137.2828,137.2343,137.2666,8000.0
2013-10-04 13:55:00,169.58,169.59,169.54,169.55,11200.0,137.2504,137.2585,137.2181,137.2262,11200.0
2013-10-04 14:00:00,169.57,169.65,169.57,169.62,22900.0,137.2423,137.3071,137.2423,137.2828,22900.0
2013-10-04 14:05:00,169.61,169.64,169.59,169.63,18100.0,137.2747,137.299,137.2585,137.2909,18100.0
2013-10-04 14:10:00,169.64,169.76,169.64,169.74,34600.0,137.299,137.3961,137.299,137.3799,34600.0
2013-10-04 14:15:00,169.74,169.75,169.71,169.73,12700.0,137.3799,137.388,137.3557,137.3718,12700.0
2013-10-04 14:20:00,169.73,169.73,169.62,169.66,17200.0,137.3718,137.3718,137.2828,137.3152,17200.0
2013-10-04 14:25:00,169.68,169.75,169.65,169.74,17400.0,137.3314,137.388,137.3071,137.3799,17400.0
2013-10-04 14:30:00,169.76,169.82,169.7,169.71,34500.0,137.3961,137.4447,137.3476,137.3557,34500.0
2013-10-04 14:35:00,169.72,169.78,169.71,169.76,30200.0,137.3638,137.4123,137.3557,137.3961,30200.0
2013-10-04 14:40:00,169.77,169.77,169.69,169.71,17200.0,137.4042,137.4042,137.3395,137.3557,17200.0
2013-10-04 14:45:00,169.7,169.86,169.7,169.84,22000.0,137.3476,137.4771,137.3476,137.4609,22000.0
2013-10-04 14:50:00,169.84,169.95,169.84,169.92,46600.0,137.4609,137.5499,137.4609,137.5256,46600.0
2013-10-04 14:55:00,169.93,169.93,169.87,169.89,42700.0,137.5337,137.5337,137.4852,137.5013,42700.0
2013-10-04 15:00:00,169.89,169.93,169.86,169.88,15000.0,137.5013,137.5337,137.4771,137.4932,15000.0
2013-10-04 15:05:00,169.88,169.92,169.85,169.9,23000.0,137.4932,137.5256,137.469,137.5094,23000.0
2013-10-04 15:10:00,169.9,169.97,169.9,169.96,24700.0,137.5094,137.5661,137.5094,137.558,24700.0
2013-10-04 15:15:00,169.96,169.96,169.82,169.86,26600.0,137.558,137.558,137.4447,137.4771,26600.0
2013-10-04 15:20:00,169.84,169.85,169.72,169.72,37600.0,137.4609,137.469,137.3638,137.3638,37600.0
2013-10-04 15:25:00,169.72,169.78,169.72,169.77,28100.0,137.3638,137.4123,137.3638,137.4042,28100.0
2013-10-04 15:30:00,169.76,169.78,169.64,169.67,58700.0,137.3961,137.4123,137.299,137.3233,58700.0
2013-10-04 15:35:00,169.68,169.72,169.64,169.69,15500.0,137.3314,137.3638,137.299,137.3395,15500.0
2013-10-04 15:40:00,169.69,169.71,169.58,169.6,118700.0,137.3395,137.3557,137.2504,137.2666,118700.0
2013-10-04 15:45:00,169.59,169.79,169.59,169.79,69700.0,137.2585,137.4204,137.2585,137.4204,69700.0
2013-10-04 15:50:00,169.79,169.79,169.67,169.7,42400.0,137.4204,137.4204,137.3233,137.3476,42400.0
2013-10-04 15:55:00,169.69,169.85,169.62,169.78,187700.0,137.3395,137.469,137.2828,137.4123,187700.0
2013-10-07 09:30:00,168.33,168.44,168.17,168.41,95000.0,136.2387,136.3278,136.1093,136.3035,95000.0
2013-10-07 09:35:00,168.41,168.49,168.29,168.34,115300.0,136.3035,136.3682,136.2064,136.2468,115300.0
2013-10-07 09:40:00,168.35,168.59,168.27,168.59,131000.0,136.2549,136.4492,136.1902,136.4492,131000.0
2013-10-07 09:45:00,168.6,168.73,168.53,168.72,132400.0,136.4573,136.5625,136.4006,136.5544,132400.0
2013-10-07 09:50:00,168.74,168.8,168.64,168.66,65400.0,136.5706,136.6191,136.4896,136.5058,65400.0
2013-10-07 09:55:00,168.67,168.71,168.59,168.63,44500.0,136.5139,136.5463,136.4492,136.4816,44500.0
2013-10-07 10:00:00,168.65,168.67,168.52,168.6,27600.0,136.4977,136.5139,136.3925,136.4573,27600.0
2013-10-07 10:05:00,168.62,169.0,168.6,168.99,27900.0,136.4735,136.781,136.4573,136.7729,27900.0
2013-10-07 10:10:00,168.99,169.1,168.94,169.06,34500.0,136.7729,136.862,136.7325,136.8296,34500.0
2013-10-07 10:15:00,169.09,169.1,168.97,169.03,28100.0,136.8539,136.862,136.7567,136.8053,28100.0
2013-10-07 10:20:00,169.05,169.25,169.04,169.16,30400.0,136.8215,136.9834,136.8134,136.9105,30400.0
2013-10-07 10:25:00,169.18,169.21,169.13,169.16,14700.0,136.9267,136.951,136.8862,136.9105,14700.0
2013-10-07 10:30:00,169.19,169.28,169.11,169.12,15300.0,136.9348,137.0076,136.87,136.8781,15300.0
2013-10-07 10:35:00,169.14,169.15,169.04,169.04,15400.0,136.8943,136.9024,136.8134,136.8134,15400.0
2013-10-07 10:40:00,169.07,169.1,169.04,169.06,17300.0,136.8377,136.862,136.8134,136.8296,17300.0
2013-10-07 10:45:00,169.07,169.14,169.03,169.08,14100.0,136.8377,136.8943,136.8053,136.8458,14100.0
2013-10-07 10:50:00,169.09,169.21,169.07,169.19,19000.0,136.8539,136.951,136.8377,136.9348,19000.0
2013-10-07 10:55:00,169.2,169.21,169.09,169.12,21400.0,136.9429,136.951,136.8539,136.8781,21400.0
2013-10-07 11:00:00,169.13,169.13,168.89,168.96,64600.0,136.8862,136.8862,136.692,136.7486,64600.0
2013-10-07 11:05:00,168.98,168.98,168.9,168.95,25400.0,136.7648,136.7648,136.7001,136.7405,25400.0
2013-10-07 11:10:00,168.95,169.1,168.95,169.01,18300.0,136.7405,136.862,136.7405,136.7891,18300.0
2013-10-07 11:15:00,169.0,169.0,168.86,168.86,23900.0,136.781,136.781,136.6677,136.6677,23900.0
2013-10-07 11:20:00,168.85,168.99,168.85,168.95,20000.0,136.6596,136.7729,136.6596,136.7405,20000.0
2013-10-07 11:25:00,168.98,169.0,168.94,168.95,13200.0,136.7648,136.781,136.7325,136.7405,13200.0
2013-10-07 11:30:00,168.92,169.12,168.91,169.1,33200.0,136.7163,136.8781,136.7082,136.862,33200.0
2013-10-07 11:35:00,169.11,169.22,169.08,169.11,27300.0,136.87,136.9591,136.8458,136.87,27300.0
2013-10-07 11:40:00,169.1,169.11,169.05,169.1,5900.0,136.862,136.87,136.8215,136.862,5900.0
2013-10-07 11:45:00,169.1,169.23,169.1,169.2,19800.0,136.862,136.9672,136.862,136.9429,19800.0
2013-10-07 11:50:00,169.2,169.29,169.15,169.15,19800.0,136.9429,137.0157,136.9024,136.9024,19800.0
2013-10-07 11:55:00,169.16,169.2,169.14,169.15,10400.0,136.9105,136.9429,136.8943,136.9024,10400.0
2013-10-07 12:00:00,169.14,169.14,169.03,169.08,27400.0,136.8943,136.8943,136.8053,136.8458,27400.0
2013-10-07 12:05:00,169.08,169.15,169.06,169.09,8600.0,136.8458,136.9024,136.8296,136.8539,8600.0
2013-10-07 12:10:00,169.09,169.12,169.07,169.08,6300.0,136.8539,136.8781,136.8377,136.8458,6300.0
2013-10-07 12:15:00,169.09,169.12,169.08,169.11,10600.0,136.8539,136.8781,136.8458,136.87,10600.0
2013-10-07 12:20:00,169.11,169.11,169.0,169.04,18000.0,136.87,136.87,136.781,136.8134,18000.0
2013-10-07 12:25:00,169.02,169.02,168.89,168.91,16700.0,136.7972,136.7972,136.692,136.7082,16700.0
2013-10-07 12:30:00,168.9,168.9,168.73,168.86,24300.0,136.7001,136.7001,136.5625,136.6677,24300.0
2013-10-07 12:35:00,168.86,168.87,168.81,168.81,6000.0,136.6677,136.6758,136.6272,136.6272,6000.0
2013-10-07 12:40:00,168.8,168.93,168.78,168.9,26900.0,136.6191,136.7244,136.603,136.7001,26900.0
2013-10-07 12:45:00,168.91,168.95,168.87,168.87,21700.0,136.7082,136.7405,136.6758,136.6758,21700.0
2013-10-07 12:50:00,168.9,168.97,168.88,168.93,14000.0,136.7001,136.7567,136.6839,136.7244,14000.0
2013-10-07 12:55:00,168.92,168.93,168.72,168.76,13300.0,136.7163,136.7244,136.5544,136.5868,13300.0
2013-10-07 13:00:00,168.75,168.94,168.75,168.84,29800.0,136.5787,136.7325,136.5787,136.6515,29800.0
2013-10-07 13:05:00,168.85,168.87,168.77,168.87,12100.0,136.6596,136.6758,136.5949,136.6758,12100.0
2013-10-07 13:10:00,168.86,169.06,168.85,168.96,57600.0,136.6677,136.8296,136.6596,136.7486,57600.0
2013-10-07 13:15:00,168.96,169.09,168.96,169.02,28200.0,136.7486,136.8539,136.7486,136.7972,28200.0
2013-10-07 13:20:00,169.02,169.04,168.99,168.99,8300.0,136.7972,136.8134,136.7729,136.7729,8300.0
2013-10-07 13:25:00,169.0,169.01,168.91,168.97,16000.0,136.781,136.7891,136.7082,136.7567,16000.0
2013-10-07 13:30:00,168.97,169.06,168.97,169.01,20300.0,136.7567,136.8296,136.7567,136.7891,20300.0
2013-10-07 13:35:00,169.02,169.04,168.85,168.91,20400.0,136.7972,136.8134,136.6596,136.7082,20400.0
2013-10-07 13:40:00,168.88,168.95,168.87,168.94,7200.0,136.6839,136.7405,136.6758,136.7325,7200.0
2013-10-07 13:45:00,168.95,169.01,168.91,168.97,12500.0,136.7405,136.7891,136.7082,136.7567,12500.0
2013-10-07 13:50:00,168.96,168.99,168.91,168.97,10100.0,136.7486,136.7729,136.7082,136.7567,10100.0
2013-10-07 13:55:00,168.95,169.21,168.95,169.21,55800.0,136.7405,136.951,136.7405,136.951,55800.0
2013-10-07 14:00:00,169.22,169.37,169.22,169.24,33900.0,136.9591,137.0805,136.9591,136.9753,33900.0
2013-10-07 14:05:00,169.25,169.26,169.03,169.05,37600.0,136.9834,136.9914,136.8053,136.8215,37600.0
2013-10-07 14:10:00,169.08,169.17,169.06,169.08,48900.0,136.8458,136.9186,136.8296,136.8458,48900.0
2013-10-07 14:15:00,169.08,169.16,169.01,169.13,30700.0,136.8458,136.9105,136.7891,136.8862,30700.0
2013-10-07 14:20:00,169.16,169.17,169.05,169.1,38700.0,136.9105,136.9186,136.8215,136.862,38700.0
2013-10-07 14:25:00,169.1,169.16,168.99,169.12,25000.0,136.862,136.9105,136.7729,136.8781,25000.0
2013-10-07 14:30:00,169.15,169.15,169.07,169.09,39900.0,136.9024,136.9024,136.8377,136.8539,39900.0
2013-10-07 14:35:00,169.13,169.23,169.12,169.13,29600.0,136.8862,136.9672,136.8781,136.8862,29600.0
2013-10-07 14:40:00,169.13,169.15,168.98,168.98,38700.0,136.8862,136.9024,136.7648,136.7648,38700.0
2013-10-07 14:45:00,168.98,169.14,168.97,169.12,16500.0,136.7648,136.8943,136.7567,136.8781,16500.0
2013-10-07 14:50:00,169.09,169.13,169.03,169.13,35300.0,136.8539,136.8862,136.8053,136.8862,35300.0
2013-10-07 14:55:00,169.14,169.21,169.12,169.18,32900.0,136.8943,136.951,136.8781,136.9267,32900.0
2013-10-07 15:00:00,169.16,169.2,169.1,169.17,49700.0,136.9105,136.9429,136.862,136.9186,49700.0
2013-10-07 15:05:00,169.16,169.16,169.08,169.12,14500.0,136.9105,136.9105,136.8458,136.8781,14500.0
2013-10-07 15:10:00,169.13,169.16,169.1,169.11,27400.0,136.8862,136.9105,136.862,136.87,27400.0
2013-10-07 15:15:00,169.1,169.14,169.09,169.1,54900.0,136.862,136.8943,136.8539,136.862,54900.0
2013-10-07 15:20:00,169.11,169.12,168.87,168.87,80900.0,136.87,136.8781,136.6758,136.6758,80900.0
2013-10-07 15:25:00,168.89,168.92,168.83,168.89,81100.0,136.692,136.7163,136.6434,136.692,81100.0
2013-10-07 15:30:00,168.88,168.89,168.84,168.85,21400.0,136.6839,136.692,136.6515,136.6596,21400.0
2013-10-07 15:35:00,168.85,168.85,168.72,168.72,60400.0,136.6596,136.6596,136.5544,136.5544,60400.0
2013-10-07 15:40:00,168.73,168.78,168.61,168.7,113300.0,136.5625,136.603,136.4654,136.5382,113300.0
2013-10-07 15:45:00,168.69,168.71,168.52,168.63,56200.0,136.5301,136.5463,136.3925,136.4816,56200.0
2013-10-07 15:50:00,168.62,168.63,168.48,168.55,104000.0,136.4735,136.4816,136.3602,136.4168,104000.0
2013-10-07 15:55:00,168.54,168.62,168.33,168.36,215000.0,136.4087,136.4735,136.2387,136.263,215000.0
2013-10-08 09:30:00,168.33,168.44,168.24,168.28,53800.0,136.2387,136.3278,136.1659,136.1983,53800.0
2013-10-08 09:35:00,168.28,168.29,167.98,168.03,80700.0,136.1983,136.2064,135.9555,135.9959,80700.0
2013-10-08 09:40:00,168.03,168.39,167.97,168.39,90000.0,135.9959,136.2873,135.9474,136.2873,90000.0
2013-10-08 09:45:00,168.38,168.43,168.29,168.32,73200.0,136.2792,136.3197,136.2064,136.2307,73200.0
2013-10-08 09:50:00,168.29,168.39,168.05,168.38,80100.0,136.2064,136.2873,136.0121,136.2792,80100.0
2013-10-08 09:55:00,168.38,168.52,168.32,168.45,147500.0,136.2792,136.3925,136.2307,136.3359,147500.0
2013-10-08 10:00:00,168.45,168.48,168.14,168.3,104400.0,136.3359,136.3602,136.085,136.2145,104400.0
2013-10-08 10:05:00,168.31,168.39,168.09,168.16,73600.0,136.2226,136.2873,136.0445,136.1012,73600.0
2013-10-08 10:10:00,168.16,168.36,168.08,168.28,42900.0,136.1012,136.263,136.0364,136.1983,42900.0
2013-10-08 10:15:00,168.28,168.48,168.19,168.4,41800.0,136.1983,136.3602,136.1254,136.2954,41800.0
2013-10-08 10:20:00,168.43,168.46,168.28,168.33,13700.0,136.3197,136.344,136.1983,136.2387,13700.0
2013-10-08 10:25:00,168.32,168.4,168.25,168.29,26400.0,136.2307,136.2954,136.174,136.2064,26400.0
2013-10-08 10:30:00,168.32,168.33,168.17,168.23,21800.0,136.2307,136.2387,136.1093,136.1578,21800.0
2013-10-08 10:35:00,168.2,168.25,168.1,168.15,47900.0,136.1335,136.174,136.0526,136.0931,47900.0
2013-10-08 10:40:00,168.15,168.19,168.06,168.19,28700.0,136.0931,136.1254,136.0202,136.1254,28700.0
2013-10-08 10:45:00,168.22,168.22,167.83,167.85,37700.0,136.1497,136.1497,135.8341,135.8503,37700.0
2013-10-08 10:50:00,167.81,167.82,167.62,167.7,66900.0,135.8179,135.826,135.6641,135.7289,66900.0
2013-10-08 10:55:00,167.7,167.7,167.58,167.7,36600.0,135.7289,135.7289,135.6317,135.7289,36600.0
2013-10-08 11:00:00,167.65,167.65,167.37,167.39,53000.0,135.6884,135.6884,135.4618,135.478,53000.0
2013-10-08 11:05:00,167.39,167.65,167.39,167.65,23400.0,135.478,135.6884,135.478,135.6884,23400.0
2013-10-08 11:10:00,167.67,167.75,167.67,167.75,17300.0,135.7046,135.7693,135.7046,135.7693,17300.0
2013-10-08 11:15:00,167.73,167.73,167.5,167.58,20800.0,135.7531,135.7531,135.567,135.6317,20800.0
2013-10-08 11:20:00,167.6,167.69,167.55,167.66,22400.0,135.6479,135.7208,135.6075,135.6965,22400.0
2013-10-08 11:25:00,167.65,167.68,167.54,167.57,14300.0,135.6884,135.7127,135.5994,135.6236,14300.0
2013-10-08 11:30:00,167.59,167.59,167.31,167.32,35700.0,135.6398,135.6398,135.4132,135.4213,35700.0
2013-10-08 11:35:00,167.33,167.39,167.17,167.2,38700.0,135.4294,135.478,135.2999,135.3242,38700.0
2013-10-08 11:40:00,167.2,167.29,167.17,167.22,49900.0,135.3242,135.397,135.2999,135.3404,49900.0
2013-10-08 11:45:00,167.21,167.24,166.97,167.04,57000.0,135.3323,135.3566,135.138,135.1947,57000.0
2013-10-08 11:50:00,167.03,167.2,167.02,167.19,16600.0,135.1866,135.3242,135.1785,135.3161,16600.0
2013-10-08 11:55:00,167.18,167.25,167.16,167.25,14900.0,135.308,135.3646,135.2918,135.3646,14900.0
2013-10-08 12:00:00,167.25,167.27,167.1,167.2,18700.0,135.3646,135.3808,135.2432,135.3242,18700.0
2013-10-08 12:05:00,167.17,167.2,167.05,167.19,23400.0,135.2999,135.3242,135.2028,135.3161,23400.0
2013-10-08 12:10:00,167.19,167.2,167.04,167.14,32500.0,135.3161,135.3242,135.1947,135.2756,32500.0
2013-10-08 12:15:00,167.16,167.19,167.0,167.03,34500.0,135.2918,135.3161,135.1623,135.1866,34500.0
2013-10-08 12:20:00,167.02,167.06,166.94,166.96,89300.0,135.1785,135.2109,135.1137,135.1299,89300.0
2013-10-08 12:25:00,166.94,167.04,166.88,167.02,46400.0,135.1137,135.1947,135.0652,135.1785,46400.0
2013-10-08 12:30:00,167.0,167.01,166.79,166.82,75400.0,135.1623,135.1704,134.9923,135.0166,75400.0
2013-10-08 12:35:00,166.82,167.03,166.75,166.98,69900.0,135.0166,135.1866,134.96,135.1461,69900.0
2013-10-08 12:40:00,166.98,167.18,166.93,167.16,22200.0,135.1461,135.308,135.1057,135.2918,22200.0
2013-10-08 12:45:00,167.16,167.26,167.14,167.18,56700.0,135.2918,135.3727,135.2756,135.308,56700.0
2013-10-08 12:50:00,167.18,167.18,167.01,167.02,14400.0,135.308,135.308,135.1704,135.1785,14400.0
2013-10-08 12:55:00,167.07,167.19,167.06,167.18,15000.0,135.219,135.3161,135.2109,135.308,15000.0
2013-10-08 13:00:00,167.18,167.3,167.13,167.13,46100.0,135.308,135.4051,135.2675,135.2675,46100.0
2013-10-08 13:05:00,167.18,167.18,167.02,167.02,24800.0,135.308,135.308,135.1785,135.1785,24800.0
2013-10-08 13:10:00,167.01,167.13,166.99,167.07,16600.0,135.1704,135.2675,135.1542,135.219,16600.0
2013-10-08 13:15:00,167.06,167.06,166.88,166.94,34400.0,135.2109,135.2109,135.0652,135.1137,34400.0
2013-10-08 13:20:00,166.92,167.01,166.85,167.0,10300.0,135.0976,135.1704,135.0409,135.1623,10300.0
2013-10-08 13:25:00,167.0,167.15,166.95,167.14,95600.0,135.1623,135.2837,135.1218,135.2756,95600.0
2013-10-08 13:30:00,167.13,167.24,167.06,167.08,43600.0,135.2675,135.3566,135.2109,135.2271,43600.0
2013-10-08 13:35:00,167.08,167.1,167.0,167.03,19100.0,135.2271,135.2432,135.1623,135.1866,19100.0
2013-10-08 13:40:00,167.03,167.27,166.9,166.97,231400.0,135.1866,135.3808,135.0814,135.138,231400.0
2013-10-08 13:45:00,166.95,166.99,166.78,166.83,121300.0,135.1218,135.1542,134.9842,135.0247,121300.0
2013-10-08 13:50:00,166.84,166.94,166.84,166.89,119400.0,135.0328,135.1137,135.0328,135.0733,119400.0
2013-10-08 13:55:00,166.89,167.04,166.79,166.84,111200.0,135.0733,135.1947,134.9923,135.0328,111200.0
2013-10-08 14:00:00,166.84,166.87,166.67,166.73,177100.0,135.0328,135.0571,134.8952,134.9438,177100.0
2013-10-08 14:05:00,166.74,166.77,166.6,166.63,126200.0,134.9519,134.9762,134.8386,134.8628,126200.0
2013-10-08 14:10:00,166.64,166.82,166.64,166.72,222000.0,134.8709,135.0166,134.8709,134.9357,222000.0
2013-10-08 14:15:00,166.73,166.8,166.53,166.62,483000.0,134.9438,135.0004,134.7819,134.8548,483000.0
2013-10-08 14:20:00,166.61,166.94,166.51,166.87,137400.0,134.8467,135.1137,134.7657,135.0571,137400.0
2013-10-08 14:25:00,166.86,166.98,166.8,166.94,97300.0,135.049,135.1461,135.0004,135.1137,97300.0
2013-10-08 14:30:00,166.93,167.02,166.76,166.82,44700.0,135.1057,135.1785,134.9681,135.0166,44700.0
2013-10-08 14:35:00,166.83,166.84,166.69,166.79,26500.0,135.0247,135.0328,134.9114,134.9923,26500.0
2013-10-08 14:40:00,166.82,166.84,166.69,166.77,52400.0,135.0166,135.0328,134.9114,134.9762,52400.0
2013-10-08 14:45:00,166.76,166.76,166.61,166.68,40400.0,134.9681,134.9681,134.8467,134.9033,40400.0
2013-10-08 14:50:00,166.69,166.72,166.59,166.68,43500.0,134.9114,134.9357,134.8305,134.9033,43500.0
2013-10-08 14:55:00,166.66,166.85,166.58,166.8,131700.0,134.8871,135.0409,134.8224,135.0004,131700.0
2013-10-08 15:00:00,166.82,166.93,166.77,166.85,71200.0,135.0166,135.1057,134.9762,135.0409,71200.0
2013-10-08 15:05:00,166.84,166.88,166.7,166.7,55200.0,135.0328,135.0652,134.9195,134.9195,55200.0
2013-10-08 15:10:00,166.68,166.74,166.6,166.64,76700.0,134.9033,134.9519,134.8386,134.8709,76700.0
2013-10-08 15:15:00,166.64,166.81,166.58,166.78,57900.0,134.8709,135.0085,134.8224,134.9842,57900.0
2013-10-08 15:20:00,166.79,167.07,166.79,167.07,84300.0,134.9923,135.219,134.9923,135.219,84300.0
2013-10-08 15:25:00,167.09,167.15,167.01,167.1,69500.0,135.2351,135.2837,135.1704,135.2432,69500.0
2013-10-08 15:30:00,167.1,167.15,166.88,166.92,68800.0,135.2432,135.2837,135.0652,135.0976,68800.0
2013-10-08 15:35:00,166.92,166.96,166.79,166.92,28200.0,135.0976,135.1299,134.9923,135.0976,28200.0
2013-10-08 15:40:00,166.92,166.97,166.84,166.88,61400.0,135.0976,135.138,135.0328,135.0652,61400.0
2013-10-08 15:45:00,166.87,166.88,166.63,166.69,52700.0,135.0571,135.0652,134.8628,134.9114,52700.0
2013-10-08 15:50:00,166.68,166.8,166.58,166.58,74400.0,134.9033,135.0004,134.8224,134.8224,74400.0
2013-10-08 15:55:00,166.57,166.6,166.27,166.38,318100.0,134.8143,134.8386,134.5715,134.6605,318100.0
2013-10-09 09:30:00,166.71,166.71,166.46,166.47,104600.0,134.9276,134.9276,134.7253,134.7333,104600.0
2013-10-09 09:35:00,166.44,166.7,166.43,166.58,130300.0,134.7091,134.9195,134.701,134.8224,130300.0
2013-10-09 09:40:00,166.6,166.61,166.24,166.37,94700.0,134.8386,134.8467,134.5472,134.6524,94700.0
2013-10-09 09:45:00,166.38,166.46,166.21,166.21,92100.0,134.6605,134.7253,134.5229,134.5229,92100.0
2013-10-09 09:50:00,166.19,166.3,166.09,166.3,91700.0,134.5067,134.5958,134.4258,134.5958,91700.0
2013-10-09 09:55:00,166.31,166.55,166.22,166.53,50600.0,134.6039,134.7981,134.531,134.7819,50600.0
2013-10-09 10:00:00,166.53,166.53,166.23,166.25,61000.0,134.7819,134.7819,134.5391,134.5553,61000.0
2013-10-09 10:05:00,166.23,166.44,166.11,166.31,66000.0,134.5391,134.7091,134.442,134.6039,66000.0
2013-10-09 10:10:00,166.33,166.33,166.11,166.3,100200.0,134.62,134.62,134.442,134.5958,100200.0
2013-10-09 10:15:00,166.29,166.4,166.23,166.34,48900.0,134.5877,134.6767,134.5391,134.6281,48900.0
2013-10-09 10:20:00,166.33,166.62,166.22,166.59,107400.0,134.62,134.8548,134.531,134.8305,107400.0
2013-10-09 10:25:00,166.62,166.66,166.52,166.56,63400.0,134.8548,134.8871,134.7738,134.8062,63400.0
2013-10-09 10:30:00,166.56,166.7,166.46,166.56,42400.0,134.8062,134.9195,134.7253,134.8062,42400.0
2013-10-09 10:35:00,166.53,166.53,166.36,166.44,46400.0,134.7819,134.7819,134.6443,134.7091,46400.0
2013-10-09 10:40:00,166.44,166.54,166.36,166.42,69600.0,134.7091,134.79,134.6443,134.6929,69600.0
2013-10-09 10:45:00,166.45,166.45,166.06,166.24,55200.0,134.7172,134.7172,134.4015,134.5472,55200.0
2013-10-09 10:50:00,166.25,166.29,165.94,166.07,61300.0,134.5553,134.5877,134.3044,134.4096,61300.0
2013-10-09 10:55:00,166.07,166.1,165.87,165.89,45200.0,134.4096,134.4339,134.2477,134.2639,45200.0
2013-10-09 11:00:00,165.89,166.15,165.89,166.03,24100.0,134.2639,134.4744,134.2639,134.3772,24100.0
2013-10-09 11:05:00,166.04,166.1,165.77,165.77,41500.0,134.3853,134.4339,134.1668,134.1668,41500.0
2013-10-09 11:10:00,165.75,165.84,165.7,165.71,52000.0,134.1506,134.2235,134.1101,134.1182,52000.0
2013-10-09 11:15:00,165.71,165.72,165.57,165.57,39900.0,134.1182,134.1263,134.0049,134.0049,39900.0
2013-10-09 11:20:00,165.59,165.64,165.44,165.52,49200.0,134.0211,134.0616,133.8997,133.9645,49200.0
2013-10-09 11:25:00,165.49,165.68,165.48,165.67,31500.0,133.9402,134.094,133.9321,134.0859,31500.0
2013-10-09 11:30:00,165.67,165.94,165.66,165.87,52700.0,134.0859,134.3044,134.0778,134.2477,52700.0
2013-10-09 11:35:00,165.88,165.95,165.77,165.77,32600.0,134.2558,134.3125,134.1668,134.1668,32600.0
2013-10-09 11:40:00,165.78,165.87,165.74,165.86,27400.0,134.1749,134.2477,134.1425,134.2396,27400.0
2013-10-09 11:45:00,165.86,166.15,165.86,166.15,60500.0,134.2396,134.4744,134.2396,134.4744,60500.0
2013-10-09 11:50:00,166.14,166.15,166.02,166.02,25900.0,134.4663,134.4744,134.3691,134.3691,25900.0
2013-10-09 11:55:00,166.03,166.16,166.02,166.07,42100.0,134.3772,134.4824,134.3691,134.4096,42100.0
2013-10-09 12:00:00,166.11,166.23,166.06,166.1,53400.0,134.442,134.5391,134.4015,134.4339,53400.0
2013-10-09 12:05:00,166.11,166.12,165.99,166.03,57800.0,134.442,134.4501,134.3449,134.3772,57800.0
2013-10-09 12:10:00,166.02,166.17,166.01,166.11,47300.0,134.3691,134.4905,134.361,134.442,47300.0
2013-10-09 12:15:00,166.15,166.26,166.1,166.12,36400.0,134.4744,134.5634,134.4339,134.4501,36400.0
2013-10-09 12:20:00,166.11,166.14,166.02,166.03,217800.0,134.442,134.4663,134.3691,134.3772,217800.0
2013-10-09 12:25:00,166.02,166.11,165.98,166.04,32000.0,134.3691,134.442,134.3368,134.3853,32000.0
2013-10-09 12:30:00,166.04,166.2,166.03,166.18,30600.0,134.3853,134.5148,134.3772,134.4986,30600.0
2013-10-09 12:35:00,166.22,166.31,166.18,166.22,25400.0,134.531,134.6039,134.4986,134.531,25400.0
2013-10-09 12:40:00,166.23,166.26,166.06,166.1,33900.0,134.5391,134.5634,134.4015,134.4339,33900.0
2013-10-09 12:45:00,166.08,166.08,165.92,165.96,19300.0,134.4177,134.4177,134.2882,134.3206,19300.0
2013-10-09 12:50:00,165.96,166.02,165.9,166.02,56300.0,134.3206,134.3691,134.272,134.3691,56300.0
2013-10-09 12:55:00,166.03,166.06,165.94,165.95,27100.0,134.3772,134.4015,134.3044,134.3125,27100.0
2013-10-09 13:00:00,165.97,166.2,165.97,166.13,46400.0,134.3287,134.5148,134.3287,134.4582,46400.0
2013-10-09 13:05:00,166.13,166.23,166.12,166.18,37900.0,134.4582,134.5391,134.4501,134.4986,37900.0
2013-10-09 13:10:00,166.18,166.38,166.15,166.36,58800.0,134.4986,134.6605,134.4744,134.6443,58800.0
2013-10-09 13:15:00,166.37,166.57,166.37,166.57,78800.0,134.6524,134.8143,134.6524,134.8143,78800.0
2013-10-09 13:20:00,166.57,166.79,166.54,166.74,77200.0,134.8143,134.9923,134.79,134.9519,77200.0
2013-10-09 13:25:00,166.74,166.88,166.72,166.77,254200.0,134.9519,135.0652,134.9357,134.9762,254200.0
2013-10-09 13:30:00,166.76,166.9,166.65,166.65,107800.0,134.9681,135.0814,134.879,134.879,107800.0
2013-10-09 13:35:00,166.64,166.72,166.59,166.61,55700.0,134.8709,134.9357,134.8305,134.8467,55700.0
2013-10-09 13:40:00,166.62,166.8,166.62,166.69,70300.0,134.8548,135.0004,134.8548,134.9114,70300.0
2013-10-09 13:45:00,166.69,166.8,166.65,166.68,68500.0,134.9114,135.0004,134.879,134.9033,68500.0
2013-10-09 13:50:00,166.68,166.88,166.68,166.83,62200.0,134.9033,135.0652,134.9033,135.0247,62200.0
2013-10-09 13:55:00,166.82,166.82,166.73,166.78,42800.0,135.0166,135.0166,134.9438,134.9842,42800.0
2013-10-09 14:00:00,166.76,166.91,166.56,166.87,593500.0,134.9681,135.0895,134.8062,135.0571,593500.0
2013-10-09 14:05:00,166.86,167.0,166.76,166.93,216800.0,135.049,135.1623,134.9681,135.1057,216800.0
2013-10-09 14:10:00,166.93,166.97,166.72,166.76,308900.0,135.1057,135.138,134.9357,134.9681,308900.0
2013-10-09 14:15:00,166.78,166.83,166.59,166.67,70300.0,134.9842,135.0247,134.8305,134.8952,70300.0
2013-10-09 14:20:00,166.65,166.97,166.6,166.69,167700.0,134.879,135.138,134.8386,134.9114,167700.0
2013-10-09 14:25:00,166.71,166.88,166.62,166.88,92100.0,134.9276,135.0652,134.8548,135.0652,92100.0
2013-10-09 14:30:00,166.88,167.11,166.81,167.05,130100.0,135.0652,135.2513,135.0085,135.2028,130100.0
2013-10-09 14:35:00,167.06,167.07,166.86,166.88,69800.0,135.2109,135.219,135.049,135.0652,69800.0
2013-10-09 14:40:00,166.89,166.91,166.78,166.9,85600.0,135.0733,135.0895,134.9842,135.0814,85600.0
2013-10-09 14:45:00,166.89,166.93,166.77,166.91,61200.0,135.0733,135.1057,134.9762,135.0895,61200.0
2013-10-09 14:50:00,166.9,167.0,166.84,166.89,58400.0,135.0814,135.1623,135.0328,135.0733,58400.0
2013-10-09 14:55:00,166.87,167.11,166.86,167.06,81100.0,135.0571,135.2513,135.049,135.2109,81100.0
2013-10-09 15:00:00,167.08,167.1,166.97,167.03,91800.0,135.2271,135.2432,135.138,135.1866,91800.0
2013-10-09 15:05:00,167.04,167.05,166.86,166.99,71600.0,135.1947,135.2028,135.049,135.1542,71600.0
2013-10-09 15:10:00,167.0,167.02,166.9,166.9,86200.0,135.1623,135.1785,135.0814,135.0814,86200.0
2013-10-09 15:15:00,166.9,166.96,166.82,166.89,349000.0,135.0814,135.1299,135.0166,135.0733,349000.0
2013-10-09 15:20:00,166.88,166.95,166.78,166.87,92700.0,135.0652,135.1218,134.9842,135.0571,92700.0
2013-10-09 15:25:00,166.88,166.97,166.73,166.84,124200.0,135.0652,135.138,134.9438,135.0328,124200.0
2013-10-09 15:30:00,166.87,167.07,166.86,167.0,117800.0,135.0571,135.219,135.049,135.1623,117800.0
2013-10-09 15:35:00,167.02,167.03,166.74,166.81,84100.0,135.1785,135.1866,134.9519,135.0085,84100.0
2013-10-09 15:40:00,166.81,166.83,166.69,166.73,71800.0,135.0085,135.0247,134.9114,134.9438,71800.0
2013-10-09 15:45:00,166.7,166.71,166.3,166.4,288100.0,134.9195,134.9276,134.5958,134.6767,288100.0
2013-10-09 15:50:00,166.38,166.66,166.29,166.62,361900.0,134.6605,134.8871,134.5877,134.8548,361900.0
2013-10-09 15:55:00,166.62,166.69,166.44,166.48,241200.0,134.8548,134.9114,134.7091,134.7414,241200.0
2013-10-10 09:30:00,168.2,168.41,168.15,168.39,117700.0,136.1335,136.3035,136.0931,136.2873,117700.0
2013-10-10 09:35:00,168.39,168.51,168.32,168.46,142100.0,136.2873,136.3844,136.2307,136.344,142100.0
2013-10-10 09:40:00,168.49,168.68,168.43,168.59,103900.0,136.3682,136.522,136.3197,136.4492,103900.0
2013-10-10 09:45:00,168.61,168.66,168.49,168.55,80000.0,136.4654,136.5058,136.3682,136.4168,80000.0
2013-10-10 09:50:00,168.55,168.78,168.47,168.63,88700.0,136.4168,136.603,136.3521,136.4816,88700.0
2013-10-10 09:55:00,168.66,168.82,168.65,168.73,36500.0,136.5058,136.6353,136.4977,136.5625,36500.0
2013-10-10 10:00:00,168.74,168.87,168.64,168.84,54300.0,136.5706,136.6758,136.4896,136.6515,54300.0
2013-10-10 10:05:00,168.85,168.85,168.67,168.7,49300.0,136.6596,136.6596,136.5139,136.5382,49300.0
2013-10-10 10:10:00,168.68,168.75,168.56,168.64,91700.0,136.522,136.5787,136.4249,136.4896,91700.0
2013-10-10 10:15:00,168.63,168.66,168.55,168.63,44700.0,136.4816,136.5058,136.4168,136.4816,44700.0
2013-10-10 10:20:00,168.64,168.73,168.62,168.73,20500.0,136.4896,136.5625,136.4735,136.5625,20500.0
2013-10-10 10:25:00,168.7,168.78,168.65,168.78,41900.0,136.5382,136.603,136.4977,136.603,41900.0
2013-10-10 10:30:00,168.79,168.8,168.67,168.72,79500.0,136.6111,136.6191,136.5139,136.5544,79500.0
2013-10-10 10:35:00,168.74,168.97,168.74,168.92,62500.0,136.5706,136.7567,136.5706,136.7163,62500.0
2013-10-10 10:40:00,168.93,169.03,168.92,168.98,101000.0,136.7244,136.8053,136.7163,136.7648,101000.0
2013-10-10 10:45:00,168.95,169.11,168.95,168.97,49700.0,136.7405,136.87,136.7405,136.7567,49700.0
2013-10-10 10:50:00,168.96,169.1,168.85,168.89,56900.0,136.7486,136.862,136.6596,136.692,56900.0
2013-10-10 10:55:00,168.89,168.9,168.79,168.82,45100.0,136.692,136.7001,136.6111,136.6353,45100.0
2013-10-10 11:00:00,168.79,168.84,168.55,168.6,55200.0,136.6111,136.6515,136.4168,136.4573,55200.0
2013-10-10 11:05:00,168.63,168.65,168.51,168.64,44300.0,136.4816,136.4977,136.3844,136.4896,44300.0
2013-10-10 11:10:00,168.6,168.7,168.58,168.7,31600.0,136.4573,136.5382,136.4411,136.5382,31600.0
2013-10-10 11:15:00,168.7,168.78,168.58,168.64,40300.0,136.5382,136.603,136.4411,136.4896,40300.0
2013-10-10 11:20:00,168.65,168.81,168.65,168.66,52300.0,136.4977,136.6272,136.4977,136.5058,52300.0
2013-10-10 11:25:00,168.64,168.87,168.62,168.84,54200.0,136.4896,136.6758,136.4735,136.6515,54200.0
2013-10-10 11:30:00,168.85,169.08,168.72,169.08,105100.0,136.6596,136.8458,136.5544,136.8458,105100.0
2013-10-10 11:35:00,169.1,169.28,169.04,169.22,81200.0,136.862,137.0076,136.8134,136.9591,81200.0
2013-10-10 11:40:00,169.24,169.27,169.14,169.2,42400.0,136.9753,136.9995,136.8943,136.9429,42400.0
2013-10-10 11:45:00,169.21,169.32,169.19,169.3,40300.0,136.951,137.04,136.9348,137.0238,40300.0
2013-10-10 11:50:00,169.29,169.38,169.21,169.35,42200.0,137.0157,137.0886,136.951,137.0643,42200.0
2013-10-10 11:55:00,169.39,169.44,169.27,169.31,34900.0,137.0967,137.1371,136.9995,137.0319,34900.0
2013-10-10 12:00:00,169.32,169.36,169.28,169.34,39400.0,137.04,137.0724,137.0076,137.0562,39400.0
2013-10-10 12:05:00,169.34,169.38,169.3,169.31,28400.0,137.0562,137.0886,137.0238,137.0319,28400.0
2013-10-10 12:10:00,169.31,169.32,169.24,169.32,32400.0,137.0319,137.04,136.9753,137.04,32400.0
2013-10-10 12:15:00,169.34,169.39,169.29,169.31,31000.0,137.0562,137.0967,137.0157,137.0319,31000.0
2013-10-10 12:20:00,169.3,169.3,169.24,169.29,42600.0,137.0238,137.0238,136.9753,137.0157,42600.0
2013-10-10 12:25:00,169.29,169.32,169.27,169.28,17600.0,137.0157,137.04,136.9995,137.0076,17600.0
2013-10-10 12:30:00,169.31,169.39,169.31,169.38,17500.0,137.0319,137.0967,137.0319,137.0886,17500.0
2013-10-10 12:35:00,169.39,169.43,169.35,169.35,22300.0,137.0967,137.129,137.0643,137.0643,22300.0
2013-10-10 12:40:00,169.35,169.37,169.32,169.36,12500.0,137.0643,137.0805,137.04,137.0724,12500.0
2013-10-10 12:45:00,169.36,169.39,169.31,169.34,27800.0,137.0724,137.0967,137.0319,137.0562,27800.0
2013-10-10 12:50:00,169.34,169.4,169.32,169.36,34600.0,137.0562,137.1048,137.04,137.0724,34600.0
2013-10-10 12:55:00,169.37,169.37,169.3,169.33,38000.0,137.0805,137.0805,137.0238,137.0481,38000.0
2013-10-10 13:00:00,169.32,169.33,169.17,169.18,28200.0,137.04,137.0481,136.9186,136.9267,28200.0
2013-10-10 13:05:00,169.19,169.23,169.14,169.23,35700.0,136.9348,136.9672,136.8943,136.9672,35700.0
2013-10-10 13:10:00,169.22,169.32,169.2,169.29,52700.0,136.9591,137.04,136.9429,137.0157,52700.0
2013-10-10 13:15:00,169.29,169.3,169.18,169.2,18200.0,137.0157,137.0238,136.9267,136.9429,18200.0
2013-10-10 13:20:00,169.21,169.24,169.14,169.15,33400.0,136.951,136.9753,136.8943,136.9024,33400.0
2013-10-10 13:25:00,169.15,169.2,169.14,169.19,43900.0,136.9024,136.9429,136.8943,136.9348,43900.0
2013-10-10 13:30:00,169.17,169.24,169.12,169.19,42900.0,136.9186,136.9753,136.8781,136.9348,42900.0
2013-10-10 13:35:00,169.2,169.25,169.12,169.2,72200.0,136.9429,136.9834,136.8781,136.9429,72200.0
2013-10-10 13:40:00,169.19,169.28,169.16,169.19,46000.0,136.9348,137.0076,136.9105,136.9348,46000.0
2013-10-10 13:45:00,169.2,169.26,169.18,169.24,73500.0,136.9429,136.9914,136.9267,136.9753,73500.0
2013-10-10 13:50:00,169.24,169.33,169.22,169.33,15200.0,136.9753,137.0481,136.9591,137.0481,15200.0
2013-10-10 13:55:00,169.31,169.39,169.29,169.35,26700.0,137.0319,137.0967,137.0157,137.0643,26700.0
2013-10-10 14:00:00,169.34,169.36,169.23,169.23,29900.0,137.0562,137.0724,136.9672,136.9672,29900.0
2013-10-10 14:05:00,169.24,169.28,169.12,169.16,25800.0,136.9753,137.0076,136.8781,136.9105,25800.0
2013-10-10 14:10:00,169.16,169.17,169.06,169.14,34700.0,136.9105,136.9186,136.8296,136.8943,34700.0
2013-10-10 14:15:00,169.15,169.17,169.06,169.06,39600.0,136.9024,136.9186,136.8296,136.8296,39600.0
2013-10-10 14:20:00,169.06,169.18,169.05,169.17,24600.0,136.8296,136.9267,136.8215,136.9186,24600.0
2013-10-10 14:25:00,169.17,169.21,169.13,169.15,36800.0,136.9186,136.951,136.8862,136.9024,36800.0
2013-10-10 14:30:00,169.15,169.19,169.08,169.18,36800.0,136.9024,136.9348,136.8458,136.9267,36800.0
2013-10-10 14:35:00,169.2,169.25,169.16,169.18,52600.0,136.9429,136.9834,136.9105,136.9267,52600.0
2013-10-10 14:40:00,169.18,169.28,169.18,169.25,17300.0,136.9267,137.0076,136.9267,136.9834,17300.0
2013-10-10 14:45:00,169.27,169.28,169.18,169.22,38100.0,136.9995,137.0076,136.9267,136.9591,38100.0
2013-10-10 14:50:00,169.22,169.28,169.17,169.28,41000.0,136.9591,137.0076,136.9186,137.0076,41000.0
2013-10-10 14:55:00,169.28,169.3,169.22,169.29,37700.0,137.0076,137.0238,136.9591,137.0157,37700.0
2013-10-10 15:00:00,169.29,169.63,169.29,169.6,140100.0,137.0157,137.2909,137.0157,137.2666,140100.0
2013-10-10 15:05:00,169.6,169.82,169.58,169.78,87700.0,137.2666,137.4447,137.2504,137.4123,87700.0
2013-10-10 15:10:00,169.81,170.17,169.77,170.09,87900.0,137.4366,137.728,137.4042,137.6632,87900.0
2013-10-10 15:15:00,170.09,170.1,169.91,169.97,32600.0,137.6632,137.6713,137.5175,137.5661,32600.0
2013-10-10 15:20:00,169.96,170.01,169.86,169.98,29800.0,137.558,137.5985,137.4771,137.5742,29800.0
2013-10-10 15:25:00,169.98,170.06,169.94,169.95,18100.0,137.5742,137.6389,137.5418,137.5499,18100.0
2013-10-10 15:30:00,169.99,170.01,169.84,169.85,38500.0,137.5823,137.5985,137.4609,137.469,38500.0
2013-10-10 15:35:00,169.88,169.89,169.81,169.85,37900.0,137.4932,137.5013,137.4366,137.469,37900.0
2013-10-10 15:40:00,169.89,169.95,169.83,169.88,74300.0,137.5013,137.5499,137.4528,137.4932,74300.0
2013-10-10 15:45:00,169.87,169.96,169.75,169.8,82600.0,137.4852,137.558,137.388,137.4285,82600.0
2013-10-10 15:50:00,169.8,169.9,169.8,169.87,80500.0,137.4285,137.5094,137.4285,137.4852,80500.0
2013-10-10 15:55:00,169.88,170.11,169.82,170.08,229100.0,137.4932,137.6794,137.4447,137.6551,229100.0
2013-10-11 09:30:00,169.85,169.89,169.71,169.8,193600.0,137.469,137.5013,137.3557,137.4285,193600.0
2013-10-11 09:35:00,169.82,170.03,169.78,170.0,64000.0,137.4447,137.6147,137.4123,137.5904,64000.0
2013-10-11 09:40:00,170.03,170.09,169.95,170.09,37400.0,137.6147,137.6632,137.5499,137.6632,37400.0
2013-10-11 09:45:00,170.11,170.16,170.05,170.16,24000.0,137.6794,137.7199,137.6308,137.7199,24000.0
2013-10-11 09:50:00,170.16,170.2,170.09,170.18,28100.0,137.7199,137.7522,137.6632,137.7361,28100.0
2013-10-11 09:55:00,170.15,170.45,170.12,170.45,83400.0,137.7118,137.9546,137.6875,137.9546,83400.0
2013-10-11 10:00:00,170.47,170.52,170.43,170.44,49600.0,137.9708,138.0112,137.9384,137.9465,49600.0
2013-10-11 10:05:00,170.47,170.57,170.44,170.48,29700.0,137.9708,138.0517,137.9465,137.9789,29700.0
2013-10-11 10:10:00,170.48,170.51,170.36,170.46,21800.0,137.9789,138.0031,137.8817,137.9627,21800.0
2013-10-11 10:15:00,170.47,170.52,170.35,170.38,19100.0,137.9708,138.0112,137.8736,137.8979,19100.0
2013-10-11 10:20:00,170.33,170.39,170.26,170.33,19800.0,137.8575,137.906,137.8008,137.8575,19800.0
2013-10-11 10:25:00,170.32,170.47,170.28,170.41,61200.0,137.8494,137.9708,137.817,137.9222,61200.0
2013-10-11 10:30:00,170.38,170.39,170.28,170.32,13600.0,137.8979,137.906,137.817,137.8494,13600.0
2013-10-11 10:35:00,170.34,170.35,170.18,170.19,21300.0,137.8656,137.8736,137.7361,137.7441,21300.0
2013-10-11 10:40:00,170.24,170.25,170.16,170.18,14300.0,137.7846,137.7927,137.7199,137.7361,14300.0
2013-10-11 10:45:00,170.17,170.19,170.0,170.0,53100.0,137.728,137.7441,137.5904,137.5904,53100.0
2013-10-11 10:50:00,170.02,170.07,170.01,170.06,32400.0,137.6066,137.647,137.5985,137.6389,32400.0
2013-10-11 10:55:00,170.08,170.26,170.08,170.25,18800.0,137.6551,137.8008,137.6551,137.7927,18800.0
2013-10-11 11:00:00,170.24,170.26,170.18,170.21,23000.0,137.7846,137.8008,137.7361,137.7603,23000.0
2013-10-11 11:05:00,170.22,170.34,170.21,170.26,36300.0,137.7684,137.8656,137.7603,137.8008,36300.0
2013-10-11 11:10:00,170.27,170.32,170.26,170.28,14300.0,137.8089,137.8494,137.8008,137.817,14300.0
2013-10-11 11:15:00,170.3,170.34,170.17,170.21,28000.0,137.8332,137.8656,137.728,137.7603,28000.0
2013-10-11 11:20:00,170.21,170.28,170.19,170.28,18600.0,137.7603,137.817,137.7441,137.817,18600.0
2013-10-11 11:25:00,170.28,170.36,170.23,170.26,21100.0,137.817,137.8817,137.7765,137.8008,21100.0
2013-10-11 11:30:00,170.27,170.47,170.24,170.43,106800.0,137.8089,137.9708,137.7846,137.9384,106800.0
2013-10-11 11:35:00,170.47,170.66,170.47,170.62,42000.0,137.9708,138.1245,137.9708,138.0922,42000.0
2013-10-11 11:40:00,170.62,170.73,170.58,170.67,47000.0,138.0922,138.1812,138.0598,138.1326,47000.0
2013-10-11 11:45:00,170.7,170.78,170.69,170.74,28400.0,138.1569,138.2217,138.1488,138.1893,28400.0
2013-10-11 11:50:00,170.74,170.77,170.71,170.75,17800.0,138.1893,138.2136,138.165,138.1974,17800.0
2013-10-11 11:55:00,170.76,170.88,170.76,170.86,45300.0,138.2055,138.3026,138.2055,138.2864,45300.0
2013-10-11 12:00:00,170.85,170.98,170.83,170.92,90700.0,138.2783,138.3835,138.2621,138.335,90700.0
2013-10-11 12:05:00,170.92,171.09,170.91,171.03,91900.0,138.335,138.4726,138.3269,138.424,91900.0
2013-10-11 12:10:00,171.03,171.04,170.96,171.04,34300.0,138.424,138.4321,138.3674,138.4321,34300.0
2013-10-11 12:15:00,171.05,171.12,171.03,171.12,19000.0,138.4402,138.4969,138.424,138.4969,19000.0
2013-10-11 12:20:00,171.13,171.19,171.08,171.08,17200.0,138.5049,138.5535,138.4645,138.4645,17200.0
2013-10-11 12:25:00,171.12,171.16,171.03,171.03,15700.0,138.4969,138.5292,138.424,138.424,15700.0
2013-10-11 12:30:00,171.05,171.08,170.99,171.02,21300.0,138.4402,138.4645,138.3916,138.4159,21300.0
2013-10-11 12:35:00,171.01,171.06,171.0,171.03,14100.0,138.4078,138.4483,138.3997,138.424,14100.0
2013-10-11 12:40:00,171.06,171.11,171.06,171.07,19900.0,138.4483,138.4888,138.4483,138.4564,19900.0
2013-10-11 12:45:00,171.08,171.16,171.03,171.05,32100.0,138.4645,138.5292,138.424,138.4402,32100.0
2013-10-11 12:50:00,171.06,171.12,171.06,171.1,19300.0,138.4483,138.4969,138.4483,138.4807,19300.0
2013-10-11 12:55:00,171.1,171.15,171.09,171.11,26900.0,138.4807,138.5211,138.4726,138.4888,26900.0
2013-10-11 13:00:00,171.1,171.12,171.02,171.09,43300.0,138.4807,138.4969,138.4159,138.4726,43300.0
2013-10-11 13:05:00,171.08,171.25,171.06,171.2,49200.0,138.4645,138.6021,138.4483,138.5616,49200.0
2013-10-11 13:10:00,171.21,171.23,171.14,171.17,28900.0,138.5697,138.5859,138.513,138.5373,28900.0
2013-10-11 13:15:00,171.16,171.16,170.91,170.91,38000.0,138.5292,138.5292,138.3269,138.3269,38000.0
2013-10-11 13:20:00,170.9,170.94,170.87,170.93,20400.0,138.3188,138.3512,138.2945,138.3431,20400.0
2013-10-11 13:25:00,170.95,171.0,170.93,170.97,22000.0,138.3593,138.3997,138.3431,138.3754,22000.0
2013-10-11 13:30:00,170.97,171.0,170.97,170.99,12100.0,138.3754,138.3997,138.3754,138.3916,12100.0
2013-10-11 13:35:00,171.0,171.05,170.95,170.97,22100.0,138.3997,138.4402,138.3593,138.3754,22100.0
2013-10-11 13:40:00,170.95,170.96,170.87,170.9,23400.0,138.3593,138.3674,138.2945,138.3188,23400.0
2013-10-11 13:45:00,170.93,171.02,170.92,170.93,4800.0,138.3431,138.4159,138.335,138.3431,4800.0
2013-10-11 13:50:00,170.9,170.93,170.87,170.92,10200.0,138.3188,138.3431,138.2945,138.335,10200.0
2013-10-11 13:55:00,170.93,171.01,170.91,171.0,17400.0,138.3431,138.4078,138.3269,138.3997,17400.0
2013-10-11 14:00:00,171.0,171.1,170.95,171.09,13500.0,138.3997,138.4807,138.3593,138.4726,13500.0
2013-10-11 14:05:00,171.09,171.14,171.06,171.12,9000.0,138.4726,138.513,138.4483,138.4969,9000.0
2013-10-11 14:10:00,171.11,171.11,171.07,171.07,7800.0,138.4888,138.4888,138.4564,138.4564,7800.0
2013-10-11 14:15:00,171.05,171.11,171.05,171.1,18900.0,138.4402,138.4888,138.4402,138.4807,18900.0
2013-10-11 14:20:00,171.1,171.14,171.07,171.11,16500.0,138.4807,138.513,138.4564,138.4888,16500.0
2013-10-11 14:25:00,171.12,171.12,171.05,171.08,22500.0,138.4969,138.4969,138.4402,138.4645,22500.0
2013-10-11 14:30:00,171.08,171.08,171.03,171.04,10300.0,138.4645,138.4645,138.424,138.4321,10300.0
2013-10-11 14:35:00,171.04,171.07,170.95,170.95,21400.0,138.4321,138.4564,138.3593,138.3593,21400.0
2013-10-11 14:40:00,170.95,171.02,170.95,171.01,15500.0,138.3593,138.4159,138.3593,138.4078,15500.0
2013-10-11 14:45:00,171.01,171.07,170.98,171.01,25800.0,138.4078,138.4564,138.3835,138.4078,25800.0
2013-10-11 14:50:00,171.02,171.02,170.94,170.95,22700.0,138.4159,138.4159,138.3512,138.3593,22700.0
2013-10-11 14:55:00,170.96,171.0,170.94,170.99,22100.0,138.3674,138.3997,138.3512,138.3916,22100.0
2013-10-11 15:00:00,170.98,171.0,170.83,170.87,41100.0,138.3835,138.3997,138.2621,138.2945,41100.0
2013-10-11 15:05:00,170.88,170.92,170.87,170.89,35900.0,138.3026,138.335,138.2945,138.3107,35900.0
2013-10-11 15:10:00,170.93,170.97,170.75,170.76,61800.0,138.3431,138.3754,138.1974,138.2055,61800.0
2013-10-11 15:15:00,170.76,170.81,170.74,170.79,73500.0,138.2055,138.246,138.1893,138.2298,73500.0
2013-10-11 15:20:00,170.79,170.87,170.75,170.86,34500.0,138.2298,138.2945,138.1974,138.2864,34500.0
2013-10-11 15:25:00,170.84,170.92,170.82,170.92,28000.0,138.2702,138.335,138.254,138.335,28000.0
2013-10-11 15:30:00,170.92,171.08,170.91,170.91,83200.0,138.335,138.4645,138.3269,138.3269,83200.0
2013-10-11 15:35:00,170.92,170.95,170.81,170.81,41300.0,138.335,138.3593,138.246,138.246,41300.0
2013-10-11 15:40:00,170.81,170.91,170.81,170.89,39600.0,138.246,138.3269,138.246,138.3107,39600.0
2013-10-11 15:45:00,170.88,170.92,170.73,170.73,65500.0,138.3026,138.335,138.1812,138.1812,65500.0
2013-10-11 15:50:00,170.74,170.91,170.7,170.9,110800.0,138.1893,138.3269,138.1569,138.3188,110800.0
2013-10-11 15:55:00,170.88,171.21,170.88,171.18,185300.0,138.3026,138.5697,138.3026,138.5454,185300.0
2013-10-14 09:30:00,170.19,170.29,169.99,170.28,86500.0,137.7441,137.8251,137.5823,137.817,86500.0
2013-10-14 09:35:00,170.26,170.58,170.26,170.43,56600.0,137.8008,138.0598,137.8008,137.9384,56600.0
2013-10-14 09:40:00,170.4,170.45,170.26,170.31,37200.0,137.9141,137.9546,137.8008,137.8413,37200.0
2013-10-14 09:45:00,170.32,170.34,170.23,170.25,59100.0,137.8494,137.8656,137.7765,137.7927,59100.0
2013-10-14 09:50:00,170.26,170.45,170.26,170.34,52100.0,137.8008,137.9546,137.8008,137.8656,52100.0
2013-10-14 09:55:00,170.34,170.47,170.33,170.43,51100.0,137.8656,137.9708,137.8575,137.9384,51100.0
2013-10-14 10:00:00,170.43,170.48,170.33,170.36,42500.0,137.9384,137.9789,137.8575,137.8817,42500.0
2013-10-14 10:05:00,170.39,170.4,170.23,170.31,49800.0,137.906,137.9141,137.7765,137.8413,49800.0
2013-10-14 10:10:00,170.3,170.38,170.21,170.33,27800.0,137.8332,137.8979,137.7603,137.8575,27800.0
2013-10-14 10:15:00,170.32,170.39,170.2,170.2,35300.0,137.8494,137.906,137.7522,137.7522,35300.0
2013-10-14 10:20:00,170.23,170.37,170.23,170.3,20600.0,137.7765,137.8898,137.7765,137.8332,20600.0
2013-10-14 10:25:00,170.29,170.46,170.26,170.45,21100.0,137.8251,137.9627,137.8008,137.9546,21100.0
2013-10-14 10:30:00,170.44,170.47,170.37,170.43,33600.0,137.9465,137.9708,137.8898,137.9384,33600.0
2013-10-14 10:35:00,170.43,170.5,170.43,170.46,16600.0,137.9384,137.995,137.9384,137.9627,16600.0
2013-10-14 10:40:00,170.47,170.47,170.31,170.37,23000.0,137.9708,137.9708,137.8413,137.8898,23000.0
2013-10-14 10:45:00,170.36,170.53,170.34,170.4,45300.0,137.8817,138.0193,137.8656,137.9141,45300.0
2013-10-14 10:50:00,170.41,170.44,170.23,170.23,49500.0,137.9222,137.9465,137.7765,137.7765,49500.0
2013-10-14 10:55:00,170.22,170.43,170.21,170.35,62300.0,137.7684,137.9384,137.7603,137.8736,62300.0
2013-10-14 11:00:00,170.34,170.39,170.27,170.29,46200.0,137.8656,137.906,137.8089,137.8251,46200.0
2013-10-14 11:05:00,170.27,170.36,170.27,170.36,11400.0,137.8089,137.8817,137.8089,137.8817,11400.0
2013-10-14 11:10:00,170.35,170.47,170.35,170.44,17000.0,137.8736,137.9708,137.8736,137.9465,17000.0
2013-10-14 11:15:00,170.45,170.45,170.35,170.41,37100.0,137.9546,137.9546,137.8736,137.9222,37100.0
2013-10-14 11:20:00,170.42,170.45,170.39,170.43,17200.0,137.9303,137.9546,137.906,137.9384,17200.0
2013-10-14 11:25:00,170.43,170.48,170.37,170.47,10500.0,137.9384,137.9789,137.8898,137.9708,10500.0
2013-10-14 11:30:00,170.48,170.62,170.48,170.55,60200.0,137.9789,138.0922,137.9789,138.0355,60200.0
2013-10-14 11:35:00,170.54,170.74,170.54,170.74,49200.0,138.0274,138.1893,138.0274,138.1893,49200.0
2013-10-14 11:40:00,170.74,170.78,170.68,170.71,39000.0,138.1893,138.2217,138.1407,138.165,39000.0
2013-10-14 11:45:00,170.71,170.79,170.71,170.78,23500.0,138.165,138.2298,138.165,138.2217,23500.0
2013-10-14 11:50:00,170.78,170.92,170.77,170.88,44400.0,138.2217,138.335,138.2136,138.3026,44400.0
2013-10-14 11:55:00,170.89,171.03,170.84,171.01,88400.0,138.3107,138.424,138.2702,138.4078,88400.0
2013-10-14 12:00:00,170.99,171.12,170.96,171.1,69700.0,138.3916,138.4969,138.3674,138.4807,69700.0
2013-10-14 12:05:00,171.08,171.08,170.93,170.95,59600.0,138.4645,138.4645,138.3431,138.3593,59600.0
2013-10-14 12:10:00,170.96,170.98,170.87,170.88,44300.0,138.3674,138.3835,138.2945,138.3026,44300.0
2013-10-14 12:15:00,170.88,170.93,170.85,170.93,14900.0,138.3026,138.3431,138.2783,138.3431,14900.0
2013-10-14 12:20:00,170.92,170.92,170.81,170.81,24500.0,138.335,138.335,138.246,138.246,24500.0
2013-10-14 12:25:00,170.83,170.91,170.82,170.84,71500.0,138.2621,138.3269,138.254,138.2702,71500.0
2013-10-14 12:30:00,170.87,170.96,170.85,170.89,29200.0,138.2945,138.3674,138.2783,138.3107,29200.0
2013-10-14 12:35:00,170.91,171.07,170.9,171.04,40400.0,138.3269,138.4564,138.3188,138.4321,40400.0
2013-10-14 12:40:00,171.0,171.01,170.93,170.98,9500.0,138.3997,138.4078,138.3431,138.3835,9500.0
2013-10-14 12:45:00,170.98,171.02,170.93,171.0,12700.0,138.3835,138.4159,138.3431,138.3997,12700.0
2013-10-14 12:50:00,171.0,171.1,170.99,171.04,17000.0,138.3997,138.4807,138.3916,138.4321,17000.0
2013-10-14 12:55:00,171.04,171.09,171.03,171.08,10000.0,138.4321,138.4726,138.424,138.4645,10000.0
2013-10-14 13:00:00,171.09,171.11,171.01,171.11,13800.0,138.4726,138.4888,138.4078,138.4888,13800.0
2013-10-14 13:05:00,171.13,171.22,171.13,171.2,26400.0,138.5049,138.5778,138.5049,138.5616,26400.0
2013-10-14 13:10:00,171.2,171.48,171.2,171.44,50900.0,138.5616,138.7882,138.5616,138.7558,50900.0
2013-10-14 13:15:00,171.42,171.44,171.36,171.39,35800.0,138.7397,138.7558,138.6911,138.7154,35800.0
2013-10-14 13:20:00,171.39,171.42,171.34,171.36,23600.0,138.7154,138.7397,138.6749,138.6911,23600.0
2013-10-14 13:25:00,171.35,171.4,171.33,171.37,13600.0,138.683,138.7235,138.6668,138.6992,13600.0
2013-10-14 13:30:00,171.37,171.4,171.35,171.39,17000.0,138.6992,138.7235,138.683,138.7154,17000.0
2013-10-14 13:35:00,171.39,171.41,171.36,171.4,32200.0,138.7154,138.7316,138.6911,138.7235,32200.0
2013-10-14 13:40:00,171.4,171.52,171.4,171.51,44100.0,138.7235,138.8206,138.7235,138.8125,44100.0
2013-10-14 13:45:00,171.52,171.57,171.41,171.43,32500.0,138.8206,138.8611,138.7316,138.7478,32500.0
2013-10-14 13:50:00,171.42,171.43,171.34,171.4,22100.0,138.7397,138.7478,138.6749,138.7235,22100.0
2013-10-14 13:55:00,171.4,171.45,171.35,171.45,25800.0,138.7235,138.7639,138.683,138.7639,25800.0
2013-10-14 14:00:00,171.46,171.67,171.41,171.67,52500.0,138.772,138.942,138.7316,138.942,52500.0
2013-10-14 14:05:00,171.66,171.82,171.63,171.69,77600.0,138.9339,139.0634,138.9096,138.9582,77600.0
2013-10-14 14:10:00,171.71,171.73,171.64,171.66,29500.0,138.9744,138.9906,138.9177,138.9339,29500.0
2013-10-14 14:15:00,171.67,171.79,171.67,171.78,34500.0,138.942,139.0391,138.942,139.031,34500.0
2013-10-14 14:20:00,171.78,171.85,171.67,171.71,56200.0,139.031,139.0877,138.942,138.9744,56200.0
2013-10-14 14:25:00,171.71,171.74,171.69,171.73,50400.0,138.9744,138.9987,138.9582,138.9906,50400.0
2013-10-14 14:30:00,171.72,171.83,171.7,171.78,36200.0,138.9825,139.0715,138.9663,139.031,36200.0
2013-10-14 14:35:00,171.78,171.87,171.77,171.82,29000.0,139.031,139.1039,139.0229,139.0634,29000.0
2013-10-14 14:40:00,171.82,171.85,171.43,171.5,113100.0,139.0634,139.0877,138.7478,138.8044,113100.0
2013-10-14 14:45:00,171.48,171.7,171.48,171.68,88100.0,138.7882,138.9663,138.7882,138.9501,88100.0
2013-10-14 14:50:00,171.67,171.67,171.56,171.59,53800.0,138.942,138.942,138.853,138.8772,53800.0
2013-10-14 14:55:00,171.58,171.64,171.51,171.62,48000.0,138.8692,138.9177,138.8125,138.9015,48000.0
2013-10-14 15:00:00,171.61,171.7,171.5,171.69,64900.0,138.8934,138.9663,138.8044,138.9582,64900.0
2013-10-14 15:05:00,171.69,171.95,171.68,171.95,71700.0,138.9582,139.1686,138.9501,139.1686,71700.0
2013-10-14 15:10:00,171.94,172.0,171.86,171.97,52600.0,139.1605,139.2091,139.0958,139.1848,52600.0
2013-10-14 15:15:00,171.96,172.02,171.8,171.8,28900.0,139.1767,139.2253,139.0472,139.0472,28900.0
2013-10-14 15:20:00,171.81,171.81,171.73,171.79,43700.0,139.0553,139.0553,138.9906,139.0391,43700.0
2013-10-14 15:25:00,171.77,171.83,171.73,171.83,40100.0,139.0229,139.0715,138.9906,139.0715,40100.0
2013-10-14 15:30:00,171.83,171.96,171.8,171.85,39600.0,139.0715,139.1767,139.0472,139.0877,39600.0
2013-10-14 15:35:00,171.83,171.89,171.71,171.71,43400.0,139.0715,139.1201,138.9744,138.9744,43400.0
2013-10-14 15:40:00,171.72,171.82,171.66,171.79,55900.0,138.9825,139.0634,138.9339,139.0391,55900.0
2013-10-14 15:45:00,171.8,171.8,171.56,171.59,63200.0,139.0472,139.0472,138.853,138.8772,63200.0
2013-10-14 15:50:00,171.58,171.65,171.55,171.65,46900.0,138.8692,138.9258,138.8449,138.9258,46900.0
2013-10-14 15:55:00,171.64,171.95,171.59,171.89,126200.0,138.9177,139.1686,138.8772,139.1201,126200.0
2013-10-15 09:30:00,171.43,171.61,171.12,171.18,99800.0,138.7478,138.8934,138.4969,138.5454,99800.0
2013-10-15 09:35:00,171.18,171.49,171.17,171.23,89200.0,138.5454,138.7963,138.5373,138.5859,89200.0
2013-10-15 09:40:00,171.2,171.32,170.95,171.02,94600.0,138.5616,138.6587,138.3593,138.4159,94600.0
2013-10-15 09:45:00,171.04,171.3,171.04,171.23,69500.0,138.4321,138.6425,138.4321,138.5859,69500.0
2013-10-15 09:50:00,171.22,171.44,171.22,171.3,57900.0,138.5778,138.7558,138.5778,138.6425,57900.0
2013-10-15 09:55:00,171.29,171.49,171.29,171.45,70700.0,138.6344,138.7963,138.6344,138.7639,70700.0
2013-10-15 10:00:00,171.48,171.51,171.3,171.34,74400.0,138.7882,138.8125,138.6425,138.6749,74400.0
2013-10-15 10:05:00,171.37,171.7,171.35,171.65,62300.0,138.6992,138.9663,138.683,138.9258,62300.0
2013-10-15 10:10:00,171.66,171.75,171.66,171.69,43800.0,138.9339,139.0067,138.9339,138.9582,43800.0
2013-10-15 10:15:00,171.68,171.79,171.6,171.6,22800.0,138.9501,139.0391,138.8853,138.8853,22800.0
2013-10-15 10:20:00,171.6,171.77,171.6,171.77,55100.0,138.8853,139.0229,138.8853,139.0229,55100.0
2013-10-15 10:25:00,171.76,171.81,171.71,171.76,28900.0,139.0148,139.0553,138.9744,139.0148,28900.0
2013-10-15 10:30:00,171.76,171.84,171.67,171.68,47100.0,139.0148,139.0796,138.942,138.9501,47100.0
2013-10-15 10:35:00,171.7,171.76,171.68,171.73,27300.0,138.9663,139.0148,138.9501,138.9906,27300.0
2013-10-15 10:40:00,171.74,171.82,171.41,171.56,93900.0,138.9987,139.0634,138.7316,138.853,93900.0
2013-10-15 10:45:00,171.57,171.58,171.45,171.54,24800.0,138.8611,138.8692,138.7639,138.8368,24800.0
2013-10-15 10:50:00,171.52,171.58,171.41,171.45,24400.0,138.8206,138.8692,138.7316,138.7639,24400.0
2013-10-15 10:55:00,171.44,171.44,171.33,171.39,49700.0,138.7558,138.7558,138.6668,138.7154,49700.0
2013-10-15 11:00:00,171.37,171.58,171.29,171.44,60300.0,138.6992,138.8692,138.6344,138.7558,60300.0
2013-10-15 11:05:00,171.46,171.52,171.21,171.26,102800.0,138.772,138.8206,138.5697,138.6102,102800.0
2013-10-15 11:10:00,171.28,171.91,171.16,171.71,211200.0,138.6263,139.1362,138.5292,138.9744,211200.0
2013-10-15 11:15:00,171.7,171.82,171.66,171.81,30100.0,138.9663,139.0634,138.9339,139.0553,30100.0
2013-10-15 11:20:00,171.81,172.02,171.81,172.02,30100.0,139.0553,139.2253,139.0553,139.2253,30100.0
2013-10-15 11:25:00,171.99,172.07,171.93,171.93,22300.0,139.201,139.2657,139.1524,139.1524,22300.0
2013-10-15 11:30:00,171.92,171.98,171.84,171.85,36700.0,139.1443,139.1929,139.0796,139.0877,36700.0
2013-10-15 11:35:00,171.83,171.87,171.61,171.67,63500.0,139.0715,139.1039,138.8934,138.942,63500.0
2013-10-15 11:40:00,171.68,171.73,171.6,171.64,28800.0,138.9501,138.9906,138.8853,138.9177,28800.0
2013-10-15 11:45:00,171.62,171.68,171.48,171.53,27900.0,138.9015,138.9501,138.7882,138.8287,27900.0
2013-10-15 11:50:00,171.56,171.79,171.56,171.73,25500.0,138.853,139.0391,138.853,138.9906,25500.0
2013-10-15 11:55:00,171.74,171.78,171.64,171.65,26300.0,138.9987,139.031,138.9177,138.9258,26300.0
2013-10-15 12:00:00,171.64,171.64,171.49,171.56,22800.0,138.9177,138.9177,138.7963,138.853,22800.0
2013-10-15 12:05:00,171.54,171.62,171.41,171.6,104500.0,138.8368,138.9015,138.7316,138.8853,104500.0
2013-10-15 12:10:00,171.61,171.66,171.56,171.56,12300.0,138.8934,138.9339,138.853,138.853,12300.0
2013-10-15 12:15:00,171.54,171.54,171.35,171.44,18700.0,138.8368,138.8368,138.683,138.7558,18700.0
2013-10-15 12:20:00,171.44,171.58,171.41,171.58,63500.0,138.7558,138.8692,138.7316,138.8692,63500.0
2013-10-15 12:25:00,171.57,171.59,171.48,171.48,10100.0,138.8611,138.8772,138.7882,138.7882,10100.0
2013-10-15 12:30:00,171.47,171.61,171.41,171.61,54900.0,138.7801,138.8934,138.7316,138.8934,54900.0
2013-10-15 12:35:00,171.61,171.63,171.52,171.52,16700.0,138.8934,138.9096,138.8206,138.8206,16700.0
2013-10-15 12:40:00,171.51,171.68,171.49,171.64,31200.0,138.8125,138.9501,138.7963,138.9177,31200.0
2013-10-15 12:45:00,171.64,171.65,171.58,171.58,18100.0,138.9177,138.9258,138.8692,138.8692,18100.0
2013-10-15 12:50:00,171.59,171.6,171.55,171.55,5600.0,138.8772,138.8853,138.8449,138.8449,5600.0
2013-10-15 12:55:00,171.56,171.56,171.45,171.52,21100.0,138.853,138.853,138.7639,138.8206,21100.0
2013-10-15 13:00:00,171.51,171.56,171.44,171.44,21900.0,138.8125,138.853,138.7558,138.7558,21900.0
2013-10-15 13:05:00,171.44,171.49,171.37,171.48,18800.0,138.7558,138.7963,138.6992,138.7882,18800.0
2013-10-15 13:10:00,171.46,171.6,171.37,171.59,22800.0,138.772,138.8853,138.6992,138.8772,22800.0
2013-10-15 13:15:00,171.59,171.59,171.49,171.53,10200.0,138.8772,138.8772,138.7963,138.8287,10200.0
2013-10-15 13:20:00,171.49,171.51,171.43,171.46,15000.0,138.7963,138.8125,138.7478,138.772,15000.0
2013-10-15 13:25:00,171.46,171.47,171.3,171.32,18700.0,138.772,138.7801,138.6425,138.6587,18700.0
2013-10-15 13:30:00,171.31,171.37,171.25,171.37,20600.0,138.6506,138.6992,138.6021,138.6992,20600.0
2013-10-15 13:35:00,171.36,171.38,171.25,171.3,10500.0,138.6911,138.7073,138.6021,138.6425,10500.0
2013-10-15 13:40:00,171.3,171.38,171.27,171.35,15800.0,138.6425,138.7073,138.6183,138.683,15800.0
2013-10-15 13:45:00,171.36,171.49,171.36,171.45,17600.0,138.6911,138.7963,138.6911,138.7639,17600.0
2013-10-15 13:50:00,171.46,171.55,171.43,171.47,15900.0,138.772,138.8449,138.7478,138.7801,15900.0
2013-10-15 13:55:00,171.45,171.47,171.43,171.47,12800.0,138.7639,138.7801,138.7478,138.7801,12800.0
2013-10-15 14:00:00,171.47,171.59,171.47,171.54,39100.0,138.7801,138.8772,138.7801,138.8368,39100.0
2013-10-15 14:05:00,171.52,171.55,171.48,171.5,21100.0,138.8206,138.8449,138.7882,138.8044,21100.0
2013-10-15 14:10:00,171.5,171.5,171.33,171.33,56700.0,138.8044,138.8044,138.6668,138.6668,56700.0
2013-10-15 14:15:00,171.34,171.43,171.31,171.41,18000.0,138.6749,138.7478,138.6506,138.7316,18000.0
2013-10-15 14:20:00,171.42,171.45,171.07,171.07,75300.0,138.7397,138.7639,138.4564,138.4564,75300.0
2013-10-15 14:25:00,171.06,171.2,170.99,171.04,52600.0,138.4483,138.5616,138.3916,138.4321,52600.0
2013-10-15 14:30:00,171.01,171.06,170.9,170.98,375400.0,138.4078,138.4483,138.3188,138.3835,375400.0
2013-10-15 14:35:00,170.94,170.94,170.51,170.79,109000.0,138.3512,138.3512,138.0031,138.2298,109000.0
2013-10-15 14:40:00,170.77,170.87,170.58,170.84,37700.0,138.2136,138.2945,138.0598,138.2702,37700.0
2013-10-15 14:45:00,170.85,170.85,170.41,170.71,85800.0,138.2783,138.2783,137.9222,138.165,85800.0
2013-10-15 14:50:00,170.71,170.97,170.69,170.82,87100.0,138.165,138.3754,138.1488,138.254,87100.0
2013-10-15 14:55:00,170.8,170.96,170.76,170.96,49700.0,138.2379,138.3674,138.2055,138.3674,49700.0
2013-10-15 15:00:00,170.98,171.08,170.84,170.88,38100.0,138.3835,138.4645,138.2702,138.3026,38100.0
2013-10-15 15:05:00,170.84,171.26,170.79,171.26,64400.0,138.2702,138.6102,138.2298,138.6102,64400.0
2013-10-15 15:10:00,171.29,171.36,171.18,171.29,18200.0,138.6344,138.6911,138.5454,138.6344,18200.0
2013-10-15 15:15:00,171.25,171.25,171.1,171.23,35800.0,138.6021,138.6021,138.4807,138.5859,35800.0
2013-10-15 15:20:00,171.23,171.24,171.09,171.18,30500.0,138.5859,138.594,138.4726,138.5454,30500.0
2013-10-15 15:25:00,171.21,171.22,171.11,171.2,12600.0,138.5697,138.5778,138.4888,138.5616,12600.0
2013-10-15 15:30:00,171.18,171.19,170.96,170.98,31300.0,138.5454,138.5535,138.3674,138.3835,31300.0
2013-10-15 15:35:00,170.97,171.06,170.86,170.91,31900.0,138.3754,138.4483,138.2864,138.3269,31900.0
2013-10-15 15:40:00,170.94,170.96,170.71,170.74,29700.0,138.3512,138.3674,138.165,138.1893,29700.0
2013-10-15 15:45:00,170.73,170.86,170.7,170.8,30300.0,138.1812,138.2864,138.1569,138.2379,30300.0
2013-10-15 15:50:00,170.78,170.79,170.65,170.79,45100.0,138.2217,138.2298,138.1165,138.2298,45100.0
2013-10-15 15:55:00,170.78,170.88,170.62,170.63,158800.0,138.2217,138.3026,138.0922,138.1003,158800.0
2013-10-16 09:30:00,171.64,171.89,171.58,171.85,53500.0,138.9177,139.1201,138.8692,139.0877,53500.0
2013-10-16 09:35:00,171.93,171.96,171.71,171.82,25800.0,139.1524,139.1767,138.9744,139.0634,25800.0
2013-10-16 09:40:00,171.71,171.76,171.64,171.65,34400.0,138.9744,139.0148,138.9177,138.9258,34400.0
2013-10-16 09:45:00,171.66,171.84,171.66,171.81,64400.0,138.9339,139.0796,138.9339,139.0553,64400.0
2013-10-16 09:50:00,171.8,172.31,171.78,172.27,67600.0,139.0472,139.46,139.031,139.4276,67600.0
2013-10-16 09:55:00,172.3,172.77,172.3,172.61,124100.0,139.4519,139.8323,139.4519,139.7028,124100.0
2013-10-16 10:00:00,172.63,172.71,172.54,172.58,34800.0,139.719,139.7837,139.6461,139.6785,34800.0
2013-10-16 10:05:00,172.55,172.59,172.27,172.53,82100.0,139.6542,139.6866,139.4276,139.638,82100.0
2013-10-16 10:10:00,172.55,172.6,172.38,172.58,35100.0,139.6542,139.6947,139.5166,139.6785,35100.0
2013-10-16 10:15:00,172.6,172.68,172.57,172.64,60300.0,139.6947,139.7594,139.6704,139.7271,60300.0
2013-10-16 10:20:00,172.67,172.75,172.59,172.62,33600.0,139.7514,139.8161,139.6866,139.7109,33600.0
2013-10-16 10:25:00,172.65,172.68,172.48,172.5,30000.0,139.7352,139.7594,139.5976,139.6138,30000.0
2013-10-16 10:30:00,172.54,172.6,172.48,172.55,52400.0,139.6461,139.6947,139.5976,139.6542,52400.0
2013-10-16 10:35:00,172.55,172.56,172.46,172.47,18200.0,139.6542,139.6623,139.5814,139.5895,18200.0
2013-10-16 10:40:00,172.47,172.5,172.42,172.48,21600.0,139.5895,139.6138,139.549,139.5976,21600.0
2013-10-16 10:45:00,172.51,172.8,172.47,172.76,35600.0,139.6219,139.8566,139.5895,139.8242,35600.0
2013-10-16 10:50:00,172.77,172.79,172.62,172.74,33300.0,139.8323,139.8485,139.7109,139.808,33300.0
2013-10-16 10:55:00,172.74,172.9,172.7,172.9,42700.0,139.808,139.9375,139.7756,139.9375,42700.0
2013-10-16 11:00:00,172.88,172.96,172.84,172.96,22000.0,139.9213,139.9861,139.8889,139.9861,22000.0
2013-10-16 11:05:00,172.98,173.06,172.95,173.0,29100.0,140.0023,140.067,139.978,140.0184,29100.0
2013-10-16 11:10:00,173.01,173.1,172.97,173.06,24600.0,140.0265,140.0994,139.9942,140.067,24600.0
2013-10-16 11:15:00,173.07,173.07,172.87,172.88,49500.0,140.0751,140.0751,139.9132,139.9213,49500.0
2013-10-16 11:20:00,172.89,172.94,172.77,172.87,54500.0,139.9294,139.9699,139.8323,139.9132,54500.0
2013-10-16 11:25:00,172.88,172.88,172.68,172.71,24600.0,139.9213,139.9213,139.7594,139.7837,24600.0
2013-10-16 11:30:00,172.71,172.8,172.69,172.73,46200.0,139.7837,139.8566,139.7675,139.7999,46200.0
2013-10-16 11:35:00,172.72,172.92,172.71,172.87,16800.0,139.7918,139.9537,139.7837,139.9132,16800.0
2013-10-16 11:40:00,172.88,172.95,172.82,172.95,26200.0,139.9213,139.978,139.8728,139.978,26200.0
2013-10-16 11:45:00,172.93,172.99,172.86,172.87,111200.0,139.9618,140.0103,139.9051,139.9132,111200.0
2013-10-16 11:50:00,172.86,172.88,172.81,172.85,24300.0,139.9051,139.9213,139.8647,139.897,24300.0
2013-10-16 11:55:00,172.84,172.9,172.81,172.88,7000.0,139.8889,139.9375,139.8647,139.9213,7000.0
2013-10-16 12:00:00,172.87,172.94,172.85,172.9,14300.0,139.9132,139.9699,139.897,139.9375,14300.0
2013-10-16 12:05:00,172.91,173.02,172.89,173.0,29200.0,139.9456,140.0346,139.9294,140.0184,29200.0
2013-10-16 12:10:00,173.01,173.04,172.95,172.99,13000.0,140.0265,140.0508,139.978,140.0103,13000.0
2013-10-16 12:15:00,172.97,173.09,172.94,173.05,20500.0,139.9942,140.0913,139.9699,140.0589,20500.0
2013-10-16 12:20:00,173.04,173.04,172.87,172.91,99600.0,140.0508,140.0508,139.9132,139.9456,99600.0
2013-10-16 12:25:00,172.91,172.99,172.77,172.77,65800.0,139.9456,140.0103,139.8323,139.8323,65800.0
2013-10-16 12:30:00,172.77,172.78,172.61,172.73,54600.0,139.8323,139.8404,139.7028,139.7999,54600.0
2013-10-16 12:35:00,172.72,172.84,172.69,172.84,30000.0,139.7918,139.8889,139.7675,139.8889,30000.0
2013-10-16 12:40:00,172.87,172.87,172.79,172.8,28400.0,139.9132,139.9132,139.8485,139.8566,28400.0
2013-10-16 12:45:00,172.79,172.83,172.73,172.74,39300.0,139.8485,139.8808,139.7999,139.808,39300.0
2013-10-16 12:50:00,172.76,172.77,172.71,172.74,10800.0,139.8242,139.8323,139.7837,139.808,10800.0
2013-10-16 12:55:00,172.73,172.74,172.63,172.68,15500.0,139.7999,139.808,139.719,139.7594,15500.0
2013-10-16 13:00:00,172.7,172.75,172.67,172.67,9300.0,139.7756,139.8161,139.7514,139.7514,9300.0
2013-10-16 13:05:00,172.7,172.72,172.64,172.64,9700.0,139.7756,139.7918,139.7271,139.7271,9700.0
2013-10-16 13:10:00,172.61,172.67,172.58,172.67,19400.0,139.7028,139.7514,139.6785,139.7514,19400.0
2013-10-16 13:15:00,172.69,172.74,172.66,172.74,24900.0,139.7675,139.808,139.7433,139.808,24900.0
2013-10-16 13:20:00,172.74,172.76,172.67,172.67,21600.0,139.808,139.8242,139.7514,139.7514,21600.0
2013-10-16 13:25:00,172.67,172.88,172.67,172.87,43000.0,139.7514,139.9213,139.7514,139.9132,43000.0
2013-10-16 13:30:00,172.87,172.9,172.84,172.89,36500.0,139.9132,139.9375,139.8889,139.9294,36500.0
2013-10-16 13:35:00,172.87,172.95,172.83,172.93,21700.0,139.9132,139.978,139.8808,139.9618,21700.0
2013-10-16 13:40:00,172.96,172.98,172.89,172.89,11600.0,139.9861,140.0023,139.9294,139.9294,11600.0
2013-10-16 13:45:00,172.87,172.92,172.84,172.84,10400.0,139.9132,139.9537,139.8889,139.8889,10400.0
2013-10-16 13:50:00,172.87,172.87,172.8,172.8,8400.0,139.9132,139.9132,139.8566,139.8566,8400.0
2013-10-16 13:55:00,172.8,172.8,172.74,172.74,8500.0,139.8566,139.8566,139.808,139.808,8500.0
2013-10-16 14:00:00,172.75,172.76,172.69,172.7,20700.0,139.8161,139.8242,139.7675,139.7756,20700.0
2013-10-16 14:05:00,172.71,172.72,172.67,172.71,5900.0,139.7837,139.7918,139.7514,139.7837,5900.0
2013-10-16 14:10:00,172.74,172.75,172.7,172.72,8800.0,139.808,139.8161,139.7756,139.7918,8800.0
2013-10-16 14:15:00,172.74,172.75,172.64,172.7,15300.0,139.808,139.8161,139.7271,139.7756,15300.0
2013-10-16 14:20:00,172.69,172.7,172.64,172.7,15500.0,139.7675,139.7756,139.7271,139.7756,15500.0
2013-10-16 14:25:00,172.67,172.69,172.47,172.49,18100.0,139.7514,139.7675,139.5895,139.6057,18100.0
2013-10-16 14:30:00,172.49,172.54,172.47,172.53,15700.0,139.6057,139.6461,139.5895,139.638,15700.0
2013-10-16 14:35:00,172.53,172.53,172.44,172.44,12400.0,139.638,139.638,139.5652,139.5652,12400.0
2013-10-16 14:40:00,172.44,172.55,172.41,172.51,17800.0,139.5652,139.6542,139.5409,139.6219,17800.0
2013-10-16 14:45:00,172.5,172.66,172.5,172.66,10900.0,139.6138,139.7433,139.6138,139.7433,10900.0
2013-10-16 14:50:00,172.65,172.66,172.56,172.56,13200.0,139.7352,139.7433,139.6623,139.6623,13200.0
2013-10-16 14:55:00,172.55,172.56,172.52,172.55,24100.0,139.6542,139.6623,139.6299,139.6542,24100.0
2013-10-16 15:00:00,172.54,172.55,172.4,172.46,40300.0,139.6461,139.6542,139.5328,139.5814,40300.0
2013-10-16 15:05:00,172.45,172.58,172.45,172.56,21500.0,139.5733,139.6785,139.5733,139.6623,21500.0
2013-10-16 15:10:00,172.56,172.66,172.54,172.64,21900.0,139.6623,139.7433,139.6461,139.7271,21900.0
2013-10-16 15:15:00,172.64,172.72,172.64,172.71,17300.0,139.7271,139.7918,139.7271,139.7837,17300.0
2013-10-16 15:20:00,172.72,172.74,172.66,172.74,26200.0,139.7918,139.808,139.7433,139.808,26200.0
2013-10-16 15:25:00,172.74,172.76,172.63,172.64,33300.0,139.808,139.8242,139.719,139.7271,33300.0
2013-10-16 15:30:00,172.61,172.64,172.56,172.64,25000.0,139.7028,139.7271,139.6623,139.7271,25000.0
2013-10-16 15:35:00,172.63,172.74,172.62,172.71,34300.0,139.719,139.808,139.7109,139.7837,34300.0
2013-10-16 15:40:00,172.7,172.76,172.64,172.76,18100.0,139.7756,139.8242,139.7271,139.8242,18100.0
2013-10-16 15:45:00,172.74,172.93,172.74,172.91,50900.0,139.808,139.9618,139.808,139.9456,50900.0
2013-10-16 15:50:00,172.9,172.95,172.89,172.92,70700.0,139.9375,139.978,139.9294,139.9537,70700.0
2013-10-16 15:55:00,172.92,173.07,172.92,173.02,180300.0,139.9537,140.0751,139.9537,140.0346,180300.0
2013-10-17 09:30:00,172.3,172.43,172.29,172.36,77100.0,139.4519,139.5571,139.4438,139.5005,77100.0
2013-10-17 09:35:00,172.38,172.58,172.35,172.52,91500.0,139.5166,139.6785,139.4924,139.6299,91500.0
2013-10-17 09:40:00,172.54,172.71,172.54,172.68,55300.0,139.6461,139.7837,139.6461,139.7594,55300.0
2013-10-17 09:45:00,172.7,172.76,172.62,172.65,168000.0,139.7756,139.8242,139.7109,139.7352,168000.0
2013-10-17 09:50:00,172.63,172.65,172.46,172.54,122400.0,139.719,139.7352,139.5814,139.6461,122400.0
2013-10-17 09:55:00,172.54,172.64,172.54,172.58,45400.0,139.6461,139.7271,139.6461,139.6785,45400.0
2013-10-17 10:00:00,172.6,172.75,172.57,172.72,56100.0,139.6947,139.8161,139.6704,139.7918,56100.0
2013-10-17 10:05:00,172.81,172.91,172.75,172.76,68600.0,139.8647,139.9456,139.8161,139.8242,68600.0
2013-10-17 10:10:00,172.78,172.83,172.69,172.75,36200.0,139.8404,139.8808,139.7675,139.8161,36200.0
2013-10-17 10:15:00,172.76,172.89,172.73,172.83,30700.0,139.8242,139.9294,139.7999,139.8808,30700.0
2013-10-17 10:20:00,172.85,172.9,172.81,172.9,27200.0,139.897,139.9375,139.8647,139.9375,27200.0
2013-10-17 10:25:00,172.91,173.04,172.91,172.97,62600.0,139.9456,140.0508,139.9456,139.9942,62600.0
2013-10-17 10:30:00,172.96,173.04,172.95,172.98,43900.0,139.9861,140.0508,139.978,140.0023,43900.0
2013-10-17 10:35:00,173.0,173.04,172.93,173.01,45500.0,140.0184,140.0508,139.9618,140.0265,45500.0
2013-10-17 10:40:00,173.0,173.08,172.99,173.05,21100.0,140.0184,140.0832,140.0103,140.0589,21100.0
2013-10-17 10:45:00,173.0,173.07,172.9,172.93,18400.0,140.0184,140.0751,139.9375,139.9618,18400.0
2013-10-17 10:50:00,172.94,172.99,172.93,172.95,6300.0,139.9699,140.0103,139.9618,139.978,6300.0
2013-10-17 10:55:00,172.96,173.0,172.93,172.98,18900.0,139.9861,140.0184,139.9618,140.0023,18900.0
2013-10-17 11:00:00,173.03,173.2,172.98,173.18,26300.0,140.0427,140.1803,140.0023,140.1641,26300.0
2013-10-17 11:05:00,173.2,173.23,173.11,173.18,15800.0,140.1803,140.2046,140.1075,140.1641,15800.0
2013-10-17 11:10:00,173.19,173.24,173.17,173.21,20100.0,140.1722,140.2127,140.156,140.1884,20100.0
2013-10-17 11:15:00,173.22,173.29,173.21,173.22,34800.0,140.1965,140.2532,140.1884,140.1965,34800.0
2013-10-17 11:20:00,173.23,173.26,173.19,173.19,13200.0,140.2046,140.2289,140.1722,140.1722,13200.0
2013-10-17 11:25:00,173.21,173.31,173.19,173.25,15100.0,140.1884,140.2693,140.1722,140.2208,15100.0
2013-10-17 11:30:00,173.29,173.44,173.27,173.44,25600.0,140.2532,140.3746,140.237,140.3746,25600.0
2013-10-17 11:35:00,173.44,173.49,173.36,173.41,31700.0,140.3746,140.415,140.3098,140.3503,31700.0
2013-10-17 11:40:00,173.4,173.53,173.38,173.51,18500.0,140.3422,140.4474,140.326,140.4312,18500.0
2013-10-17 11:45:00,173.53,173.56,173.48,173.56,15700.0,140.4474,140.4717,140.4069,140.4717,15700.0
2013-10-17 11:50:00,173.58,173.62,173.53,173.53,24300.0,140.4879,140.5202,140.4474,140.4474,24300.0
2013-10-17 11:55:00,173.54,173.59,173.49,173.5,28500.0,140.4555,140.496,140.415,140.4231,28500.0
2013-10-17 12:00:00,173.51,173.57,173.49,173.5,20700.0,140.4312,140.4798,140.415,140.4231,20700.0
2013-10-17 12:05:00,173.5,173.51,173.44,173.5,13600.0,140.4231,140.4312,140.3746,140.4231,13600.0
2013-10-17 12:10:00,173.5,173.54,173.46,173.51,24300.0,140.4231,140.4555,140.3907,140.4312,24300.0
2013-10-17 12:15:00,173.49,173.7,173.49,173.68,64300.0,140.415,140.585,140.415,140.5688,64300.0
2013-10-17 12:20:00,173.69,173.72,173.66,173.68,11500.0,140.5769,140.6012,140.5526,140.5688,11500.0
2013-10-17 12:25:00,173.67,173.71,173.67,173.68,11000.0,140.5607,140.5931,140.5607,140.5688,11000.0
2013-10-17 12:30:00,173.68,173.71,173.65,173.66,37000.0,140.5688,140.5931,140.5445,140.5526,37000.0
2013-10-17 12:35:00,173.68,173.73,173.65,173.7,12700.0,140.5688,140.6093,140.5445,140.585,12700.0
2013-10-17 12:40:00,173.7,173.7,173.68,173.69,6800.0,140.585,140.585,140.5688,140.5769,6800.0
2013-10-17 12:45:00,173.69,173.76,173.66,173.73,26900.0,140.5769,140.6335,140.5526,140.6093,26900.0
2013-10-17 12:50:00,173.78,173.86,173.77,173.85,23100.0,140.6497,140.7145,140.6416,140.7064,23100.0
2013-10-17 12:55:00,173.85,173.88,173.83,173.88,30700.0,140.7064,140.7307,140.6902,140.7307,30700.0
2013-10-17 13:00:00,173.89,173.9,173.8,173.83,23600.0,140.7388,140.7469,140.6659,140.6902,23600.0
2013-10-17 13:05:00,173.83,173.87,173.79,173.87,22400.0,140.6902,140.7226,140.6578,140.7226,22400.0
2013-10-17 13:10:00,173.86,173.86,173.76,173.76,42300.0,140.7145,140.7145,140.6335,140.6335,42300.0
2013-10-17 13:15:00,173.75,173.77,173.62,173.66,67600.0,140.6255,140.6416,140.5202,140.5526,67600.0
2013-10-17 13:20:00,173.65,173.65,173.6,173.6,47500.0,140.5445,140.5445,140.5041,140.5041,47500.0
2013-10-17 13:25:00,173.6,173.63,173.57,173.62,50600.0,140.5041,140.5283,140.4798,140.5202,50600.0
2013-10-17 13:30:00,173.62,173.68,173.6,173.67,77300.0,140.5202,140.5688,140.5041,140.5607,77300.0
2013-10-17 13:35:00,173.69,173.7,173.66,173.69,10700.0,140.5769,140.585,140.5526,140.5769,10700.0
2013-10-17 13:40:00,173.69,173.72,173.68,173.71,15300.0,140.5769,140.6012,140.5688,140.5931,15300.0
2013-10-17 13:45:00,173.71,173.71,173.6,173.62,90500.0,140.5931,140.5931,140.5041,140.5202,90500.0
2013-10-17 13:50:00,173.62,173.67,173.57,173.67,24000.0,140.5202,140.5607,140.4798,140.5607,24000.0
2013-10-17 13:55:00,173.66,173.66,173.55,173.55,34900.0,140.5526,140.5526,140.4636,140.4636,34900.0
2013-10-17 14:00:00,173.55,173.56,173.5,173.51,32800.0,140.4636,140.4717,140.4231,140.4312,32800.0
2013-10-17 14:05:00,173.5,173.57,173.5,173.56,33400.0,140.4231,140.4798,140.4231,140.4717,33400.0
2013-10-17 14:10:00,173.57,173.58,173.53,173.54,35700.0,140.4798,140.4879,140.4474,140.4555,35700.0
2013-10-17 14:15:00,173.53,173.53,173.5,173.51,34200.0,140.4474,140.4474,140.4231,140.4312,34200.0
2013-10-17 14:20:00,173.51,173.67,173.51,173.66,45400.0,140.4312,140.5607,140.4312,140.5526,45400.0
2013-10-17 14:25:00,173.67,173.68,173.56,173.57,50700.0,140.5607,140.5688,140.4717,140.4798,50700.0
2013-10-17 14:30:00,173.57,173.61,173.56,173.58,24100.0,140.4798,140.5121,140.4717,140.4879,24100.0
2013-10-17 14:35:00,173.58,173.65,173.57,173.63,36900.0,140.4879,140.5445,140.4798,140.5283,36900.0
2013-10-17 14:40:00,173.63,173.72,173.63,173.65,43700.0,140.5283,140.6012,140.5283,140.5445,43700.0
2013-10-17 14:45:00,173.65,173.66,173.57,173.6,36800.0,140.5445,140.5526,140.4798,140.5041,36800.0
2013-10-17 14:50:00,173.61,173.65,173.59,173.6,24700.0,140.5121,140.5445,140.496,140.5041,24700.0
2013-10-17 14:55:00,173.61,173.7,173.6,173.7,52700.0,140.5121,140.585,140.5041,140.585,52700.0
2013-10-17 15:00:00,173.71,173.72,173.6,173.67,29800.0,140.5931,140.6012,140.5041,140.5607,29800.0
2013-10-17 15:05:00,173.67,173.82,173.65,173.8,59700.0,140.5607,140.6821,140.5445,140.6659,59700.0
2013-10-17 15:10:00,173.8,173.9,173.77,173.88,27400.0,140.6659,140.7469,140.6416,140.7307,27400.0
2013-10-17 15:15:00,173.88,173.88,173.8,173.86,42400.0,140.7307,140.7307,140.6659,140.7145,42400.0
2013-10-17 15:20:00,173.85,173.86,173.8,173.85,35600.0,140.7064,140.7145,140.6659,140.7064,35600.0
2013-10-17 15:25:00,173.87,173.96,173.85,173.9,58500.0,140.7226,140.7954,140.7064,140.7469,58500.0
2013-10-17 15:30:00,173.9,173.95,173.85,173.93,47000.0,140.7469,140.7873,140.7064,140.7711,47000.0
2013-10-17 15:35:00,173.93,174.01,173.93,173.99,36800.0,140.7711,140.8359,140.7711,140.8197,36800.0
2013-10-17 15:40:00,173.97,174.08,173.97,174.07,37000.0,140.8035,140.8925,140.8035,140.8844,37000.0
2013-10-17 15:45:00,174.1,174.22,173.65,174.21,344500.0,140.9087,141.0059,140.5445,140.9978,344500.0
2013-10-17 15:50:00,174.23,174.25,174.1,174.17,78600.0,141.0139,141.0301,140.9087,140.9654,78600.0
2013-10-17 15:55:00,174.18,174.25,174.12,174.15,196300.0,140.9735,141.0301,140.9249,140.9492,196300.0
2013-10-18 09:30:00,174.83,174.91,174.71,174.77,84400.0,141.4996,141.5643,141.4024,141.451,84400.0
2013-10-18 09:35:00,174.76,174.76,174.47,174.57,67300.0,141.4429,141.4429,141.2082,141.2891,67300.0
2013-10-18 09:40:00,174.54,174.87,174.54,174.82,83400.0,141.2648,141.5319,141.2648,141.4915,83400.0
2013-10-18 09:45:00,174.83,174.92,174.74,174.84,45000.0,141.4996,141.5724,141.4267,141.5077,45000.0
2013-10-18 09:50:00,174.84,174.97,174.84,174.97,65500.0,141.5077,141.6129,141.5077,141.6129,65500.0
2013-10-18 09:55:00,174.98,175.02,174.94,174.97,90500.0,141.621,141.6533,141.5886,141.6129,90500.0
2013-10-18 10:00:00,174.96,175.05,174.87,174.92,43700.0,141.6048,141.6776,141.5319,141.5724,43700.0
2013-10-18 10:05:00,174.91,175.07,174.89,175.05,43400.0,141.5643,141.6938,141.5481,141.6776,43400.0
2013-10-18 10:10:00,175.03,175.07,174.88,174.91,46700.0,141.6614,141.6938,141.54,141.5643,46700.0
2013-10-18 10:15:00,174.89,174.9,174.82,174.86,36600.0,141.5481,141.5562,141.4915,141.5238,36600.0
2013-10-18 10:20:00,174.85,174.88,174.8,174.82,43500.0,141.5157,141.54,141.4753,141.4915,43500.0
2013-10-18 10:25:00,174.82,174.82,174.66,174.68,114400.0,141.4915,141.4915,141.362,141.3782,114400.0
2013-10-18 10:30:00,174.7,174.7,174.48,174.52,31200.0,141.3943,141.3943,141.2163,141.2487,31200.0
2013-10-18 10:35:00,174.52,174.59,174.5,174.59,47100.0,141.2487,141.3053,141.2325,141.3053,47100.0
2013-10-18 10:40:00,174.6,174.72,174.56,174.65,47000.0,141.3134,141.4105,141.281,141.3539,47000.0
2013-10-18 10:45:00,174.66,174.76,174.65,174.71,18400.0,141.362,141.4429,141.3539,141.4024,18400.0
2013-10-18 10:50:00,174.72,174.82,174.66,174.77,13000.0,141.4105,141.4915,141.362,141.451,13000.0
2013-10-18 10:55:00,174.77,174.77,174.69,174.72,10000.0,141.451,141.451,141.3862,141.4105,10000.0
2013-10-18 11:00:00,174.7,174.74,174.62,174.74,7700.0,141.3943,141.4267,141.3296,141.4267,7700.0
2013-10-18 11:05:00,174.74,174.79,174.73,174.74,6800.0,141.4267,141.4672,141.4186,141.4267,6800.0
2013-10-18 11:10:00,174.74,174.88,174.74,174.81,29200.0,141.4267,141.54,141.4267,141.4834,29200.0
2013-10-18 11:15:00,174.82,174.89,174.82,174.84,39600.0,141.4915,141.5481,141.4915,141.5077,39600.0
2013-10-18 11:20:00,174.8,174.85,174.75,174.79,17000.0,141.4753,141.5157,141.4348,141.4672,17000.0
2013-10-18 11:25:00,174.79,174.84,174.78,174.84,14700.0,141.4672,141.5077,141.4591,141.5077,14700.0
2013-10-18 11:30:00,174.84,174.95,174.81,174.94,27400.0,141.5077,141.5967,141.4834,141.5886,27400.0
2013-10-18 11:35:00,174.95,174.99,174.91,174.94,31400.0,141.5967,141.6291,141.5643,141.5886,31400.0
2013-10-18 11:40:00,174.94,174.97,174.91,174.91,43600.0,141.5886,141.6129,141.5643,141.5643,43600.0
2013-10-18 11:45:00,174.93,174.94,174.87,174.92,17500.0,141.5805,141.5886,141.5319,141.5724,17500.0
2013-10-18 11:50:00,174.92,174.92,174.83,174.88,38900.0,141.5724,141.5724,141.4996,141.54,38900.0
2013-10-18 11:55:00,174.86,174.88,174.74,174.79,109200.0,141.5238,141.54,141.4267,141.4672,109200.0
2013-10-18 12:00:00,174.76,174.84,174.7,174.82,16000.0,141.4429,141.5077,141.3943,141.4915,16000.0
2013-10-18 12:05:00,174.82,174.9,174.78,174.89,43300.0,141.4915,141.5562,141.4591,141.5481,43300.0
2013-10-18 12:10:00,174.89,174.97,174.89,174.95,10300.0,141.5481,141.6129,141.5481,141.5967,10300.0
2013-10-18 12:15:00,174.95,174.97,174.9,174.91,35400.0,141.5967,141.6129,141.5562,141.5643,35400.0
2013-10-18 12:20:00,174.91,174.94,174.89,174.91,24600.0,141.5643,141.5886,141.5481,141.5643,24600.0
2013-10-18 12:25:00,174.92,174.94,174.89,174.89,10400.0,141.5724,141.5886,141.5481,141.5481,10400.0
2013-10-18 12:30:00,174.9,174.97,174.9,174.95,9300.0,141.5562,141.6129,141.5562,141.5967,9300.0
2013-10-18 12:35:00,174.96,175.03,174.96,175.01,17300.0,141.6048,141.6614,141.6048,141.6452,17300.0
2013-10-18 12:40:00,175.02,175.05,174.96,174.97,35700.0,141.6533,141.6776,141.6048,141.6129,35700.0
2013-10-18 12:45:00,174.96,175.04,174.95,175.04,16900.0,141.6048,141.6695,141.5967,141.6695,16900.0
2013-10-18 12:50:00,175.03,175.06,175.0,175.02,17500.0,141.6614,141.6857,141.6371,141.6533,17500.0
2013-10-18 12:55:00,175.03,175.05,174.95,174.95,17100.0,141.6614,141.6776,141.5967,141.5967,17100.0
2013-10-18 13:00:00,174.96,175.05,174.96,175.04,12400.0,141.6048,141.6776,141.6048,141.6695,12400.0
2013-10-18 13:05:00,175.04,175.18,175.04,175.17,59000.0,141.6695,141.7828,141.6695,141.7747,59000.0
2013-10-18 13:10:00,175.16,175.19,175.14,175.16,42600.0,141.7666,141.7909,141.7505,141.7666,42600.0
2013-10-18 13:15:00,175.17,175.2,175.15,175.16,18100.0,141.7747,141.799,141.7586,141.7666,18100.0
2013-10-18 13:20:00,175.17,175.18,175.1,175.11,13300.0,141.7747,141.7828,141.7181,141.7262,13300.0
2013-10-18 13:25:00,175.11,175.23,175.1,175.18,41800.0,141.7262,141.8233,141.7181,141.7828,41800.0
2013-10-18 13:30:00,175.19,175.2,175.1,175.15,24300.0,141.7909,141.799,141.7181,141.7586,24300.0
2013-10-18 13:35:00,175.14,175.22,175.12,175.19,26900.0,141.7505,141.8152,141.7343,141.7909,26900.0
2013-10-18 13:40:00,175.19,175.3,175.19,175.29,33800.0,141.7909,141.88,141.7909,141.8719,33800.0
2013-10-18 13:45:00,175.29,175.31,175.26,175.27,28000.0,141.8719,141.888,141.8476,141.8557,28000.0
2013-10-18 13:50:00,175.27,175.36,175.25,175.35,16300.0,141.8557,141.9285,141.8395,141.9204,16300.0
2013-10-18 13:55:00,175.34,175.4,175.33,175.38,13200.0,141.9123,141.9609,141.9042,141.9447,13200.0
2013-10-18 14:00:00,175.38,175.43,175.35,175.38,15400.0,141.9447,141.9852,141.9204,141.9447,15400.0
2013-10-18 14:05:00,175.35,175.38,175.31,175.36,13800.0,141.9204,141.9447,141.888,141.9285,13800.0
2013-10-18 14:10:00,175.36,175.36,175.19,175.2,13700.0,141.9285,141.9285,141.7909,141.799,13700.0
2013-10-18 14:15:00,175.22,175.28,175.21,175.28,21300.0,141.8152,141.8638,141.8071,141.8638,21300.0
2013-10-18 14:20:00,175.28,175.35,175.28,175.35,22100.0,141.8638,141.9204,141.8638,141.9204,22100.0
2013-10-18 14:25:00,175.34,175.35,175.29,175.33,16000.0,141.9123,141.9204,141.8719,141.9042,16000.0
2013-10-18 14:30:00,175.34,175.37,175.27,175.37,51900.0,141.9123,141.9366,141.8557,141.9366,51900.0
2013-10-18 14:35:00,175.37,175.44,175.35,175.38,54900.0,141.9366,141.9933,141.9204,141.9447,54900.0
2013-10-18 14:40:00,175.4,175.47,175.4,175.43,25500.0,141.9609,142.0175,141.9609,141.9852,25500.0
2013-10-18 14:45:00,175.42,175.46,175.41,175.42,15800.0,141.9771,142.0095,141.969,141.9771,15800.0
2013-10-18 14:50:00,175.42,175.43,175.38,175.4,44000.0,141.9771,141.9852,141.9447,141.9609,44000.0
2013-10-18 14:55:00,175.39,175.4,175.29,175.32,25200.0,141.9528,141.9609,141.8719,141.8961,25200.0
2013-10-18 15:00:00,175.31,175.33,175.23,175.23,69000.0,141.888,141.9042,141.8233,141.8233,69000.0
2013-10-18 15:05:00,175.25,175.28,175.2,175.27,37800.0,141.8395,141.8638,141.799,141.8557,37800.0
2013-10-18 15:10:00,175.28,175.3,175.17,175.21,37000.0,141.8638,141.88,141.7747,141.8071,37000.0
2013-10-18 15:15:00,175.22,175.23,175.13,175.2,73300.0,141.8152,141.8233,141.7424,141.799,73300.0
2013-10-18 15:20:00,175.21,175.22,175.14,175.14,40700.0,141.8071,141.8152,141.7505,141.7505,40700.0
2013-10-18 15:25:00,175.14,175.22,175.12,175.22,20900.0,141.7505,141.8152,141.7343,141.8152,20900.0
2013-10-18 15:30:00,175.2,175.28,175.12,175.14,21400.0,141.799,141.8638,141.7343,141.7505,21400.0
2013-10-18 15:35:00,175.14,175.18,175.12,175.14,29700.0,141.7505,141.7828,141.7343,141.7505,29700.0
2013-10-18 15:40:00,175.13,175.17,175.11,175.11,15900.0,141.7424,141.7747,141.7262,141.7262,15900.0
2013-10-18 15:45:00,175.12,175.26,175.11,175.18,105600.0,141.7343,141.8476,141.7262,141.7828,105600.0
2013-10-18 15:50:00,175.19,175.29,175.16,175.28,60900.0,141.7909,141.8719,141.7666,141.8638,60900.0
2013-10-18 15:55:00,175.28,175.35,175.23,175.33,173600.0,141.8638,141.9204,141.8233,141.9042,173600.0
2013-10-21 09:30:00,175.41,175.49,175.33,175.4,158400.0,141.969,142.0337,141.9042,141.9609,158400.0
2013-10-21 09:35:00,175.39,175.4,175.27,175.29,57400.0,141.9528,141.9609,141.8557,141.8719,57400.0
2013-10-21 09:40:00,175.33,175.34,175.2,175.33,44600.0,141.9042,141.9123,141.799,141.9042,44600.0
2013-10-21 09:45:00,175.33,175.37,175.27,175.35,31600.0,141.9042,141.9366,141.8557,141.9204,31600.0
2013-10-21 09:50:00,175.36,175.46,175.36,175.4,31100.0,141.9285,142.0095,141.9285,141.9609,31100.0
2013-10-21 09:55:00,175.39,175.62,175.38,175.55,81200.0,141.9528,142.1389,141.9447,142.0823,81200.0
2013-10-21 10:00:00,175.56,175.71,175.5,175.66,79900.0,142.0904,142.2118,142.0418,142.1713,79900.0
2013-10-21 10:05:00,175.66,175.67,175.57,175.58,19500.0,142.1713,142.1794,142.0985,142.1066,19500.0
2013-10-21 10:10:00,175.59,175.6,175.44,175.46,48900.0,142.1147,142.1228,141.9933,142.0095,48900.0
2013-10-21 10:15:00,175.47,175.48,175.31,175.37,41200.0,142.0175,142.0256,141.888,141.9366,41200.0
2013-10-21 10:20:00,175.36,175.42,175.35,175.41,33800.0,141.9285,141.9771,141.9204,141.969,33800.0
2013-10-21 10:25:00,175.42,175.44,175.29,175.3,24400.0,141.9771,141.9933,141.8719,141.88,24400.0
2013-10-21 10:30:00,175.29,175.36,175.24,175.32,20200.0,141.8719,141.9285,141.8314,141.8961,20200.0
2013-10-21 10:35:00,175.31,175.33,175.24,175.26,45000.0,141.888,141.9042,141.8314,141.8476,45000.0
2013-10-21 10:40:00,175.28,175.3,175.16,175.16,25200.0,141.8638,141.88,141.7666,141.7666,25200.0
2013-10-21 10:45:00,175.15,175.24,175.15,175.2,16500.0,141.7586,141.8314,141.7586,141.799,16500.0
2013-10-21 10:50:00,175.21,175.23,175.07,175.08,24400.0,141.8071,141.8233,141.6938,141.7019,24400.0
2013-10-21 10:55:00,175.08,175.21,175.08,175.16,31000.0,141.7019,141.8071,141.7019,141.7666,31000.0
2013-10-21 11:00:00,175.17,175.22,175.15,175.18,23600.0,141.7747,141.8152,141.7586,141.7828,23600.0
2013-10-21 11:05:00,175.21,175.24,175.14,175.17,45500.0,141.8071,141.8314,141.7505,141.7747,45500.0
2013-10-21 11:10:00,175.17,175.26,175.16,175.26,25000.0,141.7747,141.8476,141.7666,141.8476,25000.0
2013-10-21 11:15:00,175.26,175.28,175.24,175.24,36800.0,141.8476,141.8638,141.8314,141.8314,36800.0
2013-10-21 11:20:00,175.24,175.26,175.18,175.18,55200.0,141.8314,141.8476,141.7828,141.7828,55200.0
2013-10-21 11:25:00,175.18,175.28,175.18,175.27,31400.0,141.7828,141.8638,141.7828,141.8557,31400.0
2013-10-21 11:30:00,175.28,175.29,175.17,175.22,23400.0,141.8638,141.8719,141.7747,141.8152,23400.0
2013-10-21 11:35:00,175.24,175.26,175.13,175.15,24500.0,141.8314,141.8476,141.7424,141.7586,24500.0
2013-10-21 11:40:00,175.16,175.26,175.16,175.18,37200.0,141.7666,141.8476,141.7666,141.7828,37200.0
2013-10-21 11:45:00,175.18,175.23,175.14,175.15,21800.0,141.7828,141.8233,141.7505,141.7586,21800.0
2013-10-21 11:50:00,175.14,175.23,175.14,175.23,17800.0,141.7505,141.8233,141.7505,141.8233,17800.0
2013-10-21 11:55:00,175.23,175.37,175.22,175.34,29300.0,141.8233,141.9366,141.8152,141.9123,29300.0
2013-10-21 12:00:00,175.33,175.34,175.28,175.33,20100.0,141.9042,141.9123,141.8638,141.9042,20100.0
2013-10-21 12:05:00,175.34,175.34,175.28,175.28,41700.0,141.9123,141.9123,141.8638,141.8638,41700.0
2013-10-21 12:10:00,175.27,175.36,175.27,175.36,17900.0,141.8557,141.9285,141.8557,141.9285,17900.0
2013-10-21 12:15:00,175.35,175.37,175.31,175.36,19900.0,141.9204,141.9366,141.888,141.9285,19900.0
2013-10-21 12:20:00,175.36,175.37,175.31,175.31,20900.0,141.9285,141.9366,141.888,141.888,20900.0
2013-10-21 12:25:00,175.3,175.38,175.3,175.34,20900.0,141.88,141.9447,141.88,141.9123,20900.0
2013-10-21 12:30:00,175.32,175.39,175.32,175.36,16100.0,141.8961,141.9528,141.8961,141.9285,16100.0
2013-10-21 12:35:00,175.36,175.42,175.36,175.42,12200.0,141.9285,141.9771,141.9285,141.9771,12200.0
2013-10-21 12:40:00,175.42,175.42,175.3,175.35,34100.0,141.9771,141.9771,141.88,141.9204,34100.0
2013-10-21 12:45:00,175.34,175.38,175.32,175.34,28300.0,141.9123,141.9447,141.8961,141.9123,28300.0
2013-10-21 12:50:00,175.33,175.38,175.33,175.38,19400.0,141.9042,141.9447,141.9042,141.9447,19400.0
2013-10-21 12:55:00,175.39,175.44,175.38,175.42,11700.0,141.9528,141.9933,141.9447,141.9771,11700.0
2013-10-21 13:00:00,175.43,175.46,175.39,175.39,20300.0,141.9852,142.0095,141.9528,141.9528,20300.0
2013-10-21 13:05:00,175.39,175.47,175.39,175.42,11400.0,141.9528,142.0175,141.9528,141.9771,11400.0
2013-10-21 13:10:00,175.43,175.46,175.42,175.45,8200.0,141.9852,142.0095,141.9771,142.0014,8200.0
2013-10-21 13:15:00,175.45,175.47,175.41,175.42,24000.0,142.0014,142.0175,141.969,141.9771,24000.0
2013-10-21 13:20:00,175.42,175.43,175.38,175.39,31800.0,141.9771,141.9852,141.9447,141.9528,31800.0
2013-10-21 13:25:00,175.38,175.38,175.34,175.35,24800.0,141.9447,141.9447,141.9123,141.9204,24800.0
2013-10-21 13:30:00,175.36,175.4,175.35,175.37,25600.0,141.9285,141.9609,141.9204,141.9366,25600.0
2013-10-21 13:35:00,175.36,175.41,175.31,175.39,35100.0,141.9285,141.969,141.888,141.9528,35100.0
2013-10-21 13:40:00,175.39,175.4,175.31,175.34,43900.0,141.9528,141.9609,141.888,141.9123,43900.0
2013-10-21 13:45:00,175.34,175.35,175.32,175.32,18300.0,141.9123,141.9204,141.8961,141.8961,18300.0
2013-10-21 13:50:00,175.32,175.39,175.32,175.38,25800.0,141.8961,141.9528,141.8961,141.9447,25800.0
2013-10-21 13:55:00,175.38,175.39,175.34,175.38,23500.0,141.9447,141.9528,141.9123,141.9447,23500.0
2013-10-21 14:00:00,175.37,175.37,175.24,175.25,44400.0,141.9366,141.9366,141.8314,141.8395,44400.0
2013-10-21 14:05:00,175.26,175.26,175.23,175.26,23100.0,141.8476,141.8476,141.8233,141.8476,23100.0
2013-10-21 14:10:00,175.25,175.28,175.2,175.26,35900.0,141.8395,141.8638,141.799,141.8476,35900.0
2013-10-21 14:15:00,175.25,175.26,175.2,175.23,87800.0,141.8395,141.8476,141.799,141.8233,87800.0
2013-10-21 14:20:00,175.23,175.23,174.97,175.04,101400.0,141.8233,141.8233,141.6129,141.6695,101400.0
2013-10-21 14:25:00,175.04,175.08,174.97,175.08,37600.0,141.6695,141.7019,141.6129,141.7019,37600.0
2013-10-21 14:30:00,175.09,175.12,175.02,175.12,59500.0,141.71,141.7343,141.6533,141.7343,59500.0
2013-10-21 14:35:00,175.11,175.14,175.08,175.11,47300.0,141.7262,141.7505,141.7019,141.7262,47300.0
2013-10-21 14:40:00,175.11,175.14,175.06,175.1,46600.0,141.7262,141.7505,141.6857,141.7181,46600.0
2013-10-21 14:45:00,175.1,175.17,175.1,175.16,37000.0,141.7181,141.7747,141.7181,141.7666,37000.0
2013-10-21 14:50:00,175.15,175.16,175.11,175.12,34300.0,141.7586,141.7666,141.7262,141.7343,34300.0
2013-10-21 14:55:00,175.12,175.13,175.03,175.05,36500.0,141.7343,141.7424,141.6614,141.6776,36500.0
2013-10-21 15:00:00,175.04,175.18,175.03,175.18,43600.0,141.6695,141.7828,141.6614,141.7828,43600.0
2013-10-21 15:05:00,175.18,175.24,175.15,175.21,38900.0,141.7828,141.8314,141.7586,141.8071,38900.0
2013-10-21 15:10:00,175.21,175.24,175.19,175.22,35400.0,141.8071,141.8314,141.7909,141.8152,35400.0
2013-10-21 15:15:00,175.23,175.31,175.2,175.25,43900.0,141.8233,141.888,141.799,141.8395,43900.0
2013-10-21 15:20:00,175.26,175.29,175.24,175.25,58300.0,141.8476,141.8719,141.8314,141.8395,58300.0
2013-10-21 15:25:00,175.25,175.27,175.17,175.21,92100.0,141.8395,141.8557,141.7747,141.8071,92100.0
2013-10-21 15:30:00,175.2,175.23,175.13,175.22,39400.0,141.799,141.8233,141.7424,141.8152,39400.0
2013-10-21 15:35:00,175.2,175.21,175.15,175.21,51100.0,141.799,141.8071,141.7586,141.8071,51100.0
2013-10-21 15:40:00,175.21,175.24,175.18,175.24,33000.0,141.8071,141.8314,141.7828,141.8314,33000.0
2013-10-21 15:45:00,175.24,175.3,175.18,175.25,65000.0,141.8314,141.88,141.7828,141.8395,65000.0
2013-10-21 15:50:00,175.28,175.32,175.21,175.31,110600.0,141.8638,141.8961,141.8071,141.888,110600.0
2013-10-21 15:55:00,175.32,175.38,175.25,175.36,95800.0,141.8961,141.9447,141.8395,141.9285,95800.0
2013-10-22 09:30:00,175.88,176.03,175.83,175.97,129700.0,142.3494,142.4708,142.3089,142.4222,129700.0
2013-10-22 09:35:00,176.02,176.07,175.87,175.97,63700.0,142.4627,142.5032,142.3413,142.4222,63700.0
2013-10-22 09:40:00,175.95,176.09,175.91,175.97,41200.0,142.406,142.5193,142.3737,142.4222,41200.0
2013-10-22 09:45:00,175.98,176.06,175.93,175.98,21800.0,142.4303,142.4951,142.3898,142.4303,21800.0
2013-10-22 09:50:00,175.99,176.4,175.99,176.38,77900.0,142.4384,142.7702,142.4384,142.7541,77900.0
2013-10-22 09:55:00,176.37,176.42,176.3,176.36,157000.0,142.746,142.7864,142.6893,142.7379,157000.0
2013-10-22 10:00:00,176.36,176.55,176.34,176.55,91600.0,142.7379,142.8916,142.7217,142.8916,91600.0
2013-10-22 10:05:00,176.56,176.61,176.48,176.58,64800.0,142.8997,142.9402,142.835,142.9159,64800.0
2013-10-22 10:10:00,176.57,176.72,176.54,176.69,97700.0,142.9078,143.0292,142.8836,143.005,97700.0
2013-10-22 10:15:00,176.69,176.82,176.67,176.77,84400.0,143.005,143.1102,142.9888,143.0697,84400.0
2013-10-22 10:20:00,176.79,176.89,176.76,176.79,73900.0,143.0859,143.1668,143.0616,143.0859,73900.0
2013-10-22 10:25:00,176.78,176.8,176.63,176.68,68600.0,143.0778,143.094,142.9564,142.9969,68600.0
2013-10-22 10:30:00,176.67,176.7,176.6,176.64,52000.0,142.9888,143.0131,142.9321,142.9645,52000.0
2013-10-22 10:35:00,176.65,176.68,176.61,176.65,41400.0,142.9726,142.9969,142.9402,142.9726,41400.0
2013-10-22 10:40:00,176.64,176.64,176.43,176.44,100400.0,142.9645,142.9645,142.7945,142.8026,100400.0
2013-10-22 10:45:00,176.44,176.44,176.18,176.22,115400.0,142.8026,142.8026,142.5922,142.6246,115400.0
2013-10-22 10:50:00,176.2,176.21,175.93,175.96,108500.0,142.6084,142.6165,142.3898,142.4141,108500.0
2013-10-22 10:55:00,175.96,176.0,175.64,176.0,117100.0,142.4141,142.4465,142.1551,142.4465,117100.0
2013-10-22 11:00:00,176.01,176.14,175.99,176.09,43500.0,142.4546,142.5598,142.4384,142.5193,43500.0
2013-10-22 11:05:00,176.09,176.19,176.02,176.07,33600.0,142.5193,142.6003,142.4627,142.5032,33600.0
2013-10-22 11:10:00,176.1,176.18,175.93,175.98,26800.0,142.5274,142.5922,142.3898,142.4303,26800.0
2013-10-22 11:15:00,175.97,176.05,175.85,176.03,52400.0,142.4222,142.487,142.3251,142.4708,52400.0
2013-10-22 11:20:00,176.02,176.02,175.77,175.83,33800.0,142.4627,142.4627,142.2604,142.3089,33800.0
2013-10-22 11:25:00,175.83,175.96,175.81,175.93,31300.0,142.3089,142.4141,142.2927,142.3898,31300.0
2013-10-22 11:30:00,175.91,176.04,175.77,175.91,58700.0,142.3737,142.4789,142.2604,142.3737,58700.0
2013-10-22 11:35:00,175.93,176.13,175.9,176.07,64100.0,142.3898,142.5517,142.3656,142.5032,64100.0
2013-10-22 11:40:00,176.06,176.13,176.05,176.07,12700.0,142.4951,142.5517,142.487,142.5032,12700.0
2013-10-22 11:45:00,176.08,176.19,176.05,176.17,10700.0,142.5113,142.6003,142.487,142.5841,10700.0
2013-10-22 11:50:00,176.17,176.26,176.17,176.23,33300.0,142.5841,142.6569,142.5841,142.6327,33300.0
2013-10-22 11:55:00,176.24,176.32,176.21,176.32,28200.0,142.6407,142.7055,142.6165,142.7055,28200.0
2013-10-22 12:00:00,176.32,176.35,176.22,176.23,42700.0,142.7055,142.7298,142.6246,142.6327,42700.0
2013-10-22 12:05:00,176.24,176.27,176.21,176.24,44900.0,142.6407,142.665,142.6165,142.6407,44900.0
2013-10-22 12:10:00,176.25,176.25,176.05,176.07,14800.0,142.6488,142.6488,142.487,142.5032,14800.0
2013-10-22 12:15:00,176.07,176.12,176.03,176.07,15400.0,142.5032,142.5436,142.4708,142.5032,15400.0
2013-10-22 12:20:00,176.07,176.16,176.02,176.16,11900.0,142.5032,142.576,142.4627,142.576,11900.0
2013-10-22 12:25:00,176.18,176.2,176.06,176.09,14000.0,142.5922,142.6084,142.4951,142.5193,14000.0
2013-10-22 12:30:00,176.08,176.13,176.02,176.12,30700.0,142.5113,142.5517,142.4627,142.5436,30700.0
2013-10-22 12:35:00,176.11,176.11,175.99,176.0,18800.0,142.5355,142.5355,142.4384,142.4465,18800.0
2013-10-22 12:40:00,176.0,176.07,175.94,175.94,36800.0,142.4465,142.5032,142.3979,142.3979,36800.0
2013-10-22 12:45:00,175.94,176.0,175.91,175.99,35500.0,142.3979,142.4465,142.3737,142.4384,35500.0
2013-10-22 12:50:00,175.98,176.07,175.97,176.04,35100.0,142.4303,142.5032,142.4222,142.4789,35100.0
2013-10-22 12:55:00,176.03,176.07,175.99,176.07,33700.0,142.4708,142.5032,142.4384,142.5032,33700.0
2013-10-22 13:00:00,176.06,176.12,176.02,176.12,33500.0,142.4951,142.5436,142.4627,142.5436,33500.0
2013-10-22 13:05:00,176.13,176.22,176.13,176.17,37400.0,142.5517,142.6246,142.5517,142.5841,37400.0
2013-10-22 13:10:00,176.17,176.18,176.12,176.12,44700.0,142.5841,142.5922,142.5436,142.5436,44700.0
2013-10-22 13:15:00,176.13,176.21,176.13,176.2,20400.0,142.5517,142.6165,142.5517,142.6084,20400.0
2013-10-22 13:20:00,176.21,176.22,176.15,176.17,40400.0,142.6165,142.6246,142.5679,142.5841,40400.0
2013-10-22 13:25:00,176.17,176.2,176.14,176.14,26700.0,142.5841,142.6084,142.5598,142.5598,26700.0
2013-10-22 13:30:00,176.14,176.19,176.06,176.18,35900.0,142.5598,142.6003,142.4951,142.5922,35900.0
2013-10-22 13:35:00,176.18,176.25,176.18,176.24,34900.0,142.5922,142.6488,142.5922,142.6407,34900.0
2013-10-22 13:40:00,176.25,176.26,176.2,176.25,38600.0,142.6488,142.6569,142.6084,142.6488,38600.0
2013-10-22 13:45:00,176.24,176.31,176.22,176.29,47600.0,142.6407,142.6974,142.6246,142.6812,47600.0
2013-10-22 13:50:00,176.28,176.39,176.28,176.36,38000.0,142.6731,142.7622,142.6731,142.7379,38000.0
2013-10-22 13:55:00,176.38,176.41,176.31,176.35,14700.0,142.7541,142.7783,142.6974,142.7298,14700.0
2013-10-22 14:00:00,176.34,176.4,176.32,176.37,27500.0,142.7217,142.7702,142.7055,142.746,27500.0
2013-10-22 14:05:00,176.39,176.39,176.27,176.35,22100.0,142.7622,142.7622,142.665,142.7298,22100.0
2013-10-22 14:10:00,176.36,176.5,176.36,176.41,42900.0,142.7379,142.8512,142.7379,142.7783,42900.0
2013-10-22 14:15:00,176.41,176.43,176.35,176.35,21600.0,142.7783,142.7945,142.7298,142.7298,21600.0
2013-10-22 14:20:00,176.34,176.37,176.18,176.22,34300.0,142.7217,142.746,142.5922,142.6246,34300.0
2013-10-22 14:25:00,176.25,176.25,176.11,176.21,29100.0,142.6488,142.6488,142.5355,142.6165,29100.0
2013-10-22 14:30:00,176.21,176.32,176.16,176.27,20600.0,142.6165,142.7055,142.576,142.665,20600.0
2013-10-22 14:35:00,176.3,176.35,176.26,176.33,21000.0,142.6893,142.7298,142.6569,142.7136,21000.0
2013-10-22 14:40:00,176.33,176.44,176.29,176.42,24800.0,142.7136,142.8026,142.6812,142.7864,24800.0
2013-10-22 14:45:00,176.41,176.59,176.4,176.54,29700.0,142.7783,142.924,142.7702,142.8836,29700.0
2013-10-22 14:50:00,176.54,176.6,176.47,176.56,56700.0,142.8836,142.9321,142.8269,142.8997,56700.0
2013-10-22 14:55:00,176.55,176.56,176.43,176.44,30100.0,142.8916,142.8997,142.7945,142.8026,30100.0
2013-10-22 15:00:00,176.46,176.63,176.46,176.63,21600.0,142.8188,142.9564,142.8188,142.9564,21600.0
2013-10-22 15:05:00,176.63,176.64,176.6,176.63,18000.0,142.9564,142.9645,142.9321,142.9564,18000.0
2013-10-22 15:10:00,176.65,176.76,176.61,176.71,31100.0,142.9726,143.0616,142.9402,143.0211,31100.0
2013-10-22 15:15:00,176.7,176.71,176.55,176.58,39900.0,143.0131,143.0211,142.8916,142.9159,39900.0
2013-10-22 15:20:00,176.58,176.66,176.56,176.62,21300.0,142.9159,142.9807,142.8997,142.9483,21300.0
2013-10-22 15:25:00,176.61,176.69,176.61,176.64,30000.0,142.9402,143.005,142.9402,142.9645,30000.0
2013-10-22 15:30:00,176.63,176.65,176.52,176.52,34400.0,142.9564,142.9726,142.8674,142.8674,34400.0
2013-10-22 15:35:00,176.53,176.59,176.49,176.5,32200.0,142.8755,142.924,142.8431,142.8512,32200.0
2013-10-22 15:40:00,176.52,176.59,176.5,176.53,40300.0,142.8674,142.924,142.8512,142.8755,40300.0
2013-10-22 15:45:00,176.53,176.54,176.32,176.37,117000.0,142.8755,142.8836,142.7055,142.746,117000.0
2013-10-22 15:50:00,176.37,176.52,176.37,176.49,87100.0,142.746,142.8674,142.746,142.8431,87100.0
2013-10-22 15:55:00,176.48,176.48,176.31,176.4,94800.0,142.835,142.835,142.6974,142.7702,94800.0
2013-10-23 09:30:00,175.79,175.85,175.75,175.79,91600.0,142.2765,142.3251,142.2442,142.2765,91600.0
2013-10-23 09:35:00,175.78,175.78,175.58,175.73,52100.0,142.2684,142.2684,142.1066,142.228,52100.0
2013-10-23 09:40:00,175.72,175.83,175.58,175.58,58000.0,142.2199,142.3089,142.1066,142.1066,58000.0
2013-10-23 09:45:00,175.55,175.6,175.44,175.5,56200.0,142.0823,142.1228,141.9933,142.0418,56200.0
2013-10-23 09:50:00,175.51,175.58,175.38,175.43,44600.0,142.0499,142.1066,141.9447,141.9852,44600.0
2013-10-23 09:55:00,175.46,175.47,175.15,175.2,96000.0,142.0095,142.0175,141.7586,141.799,96000.0
2013-10-23 10:00:00,175.18,175.27,175.06,175.22,211800.0,141.7828,141.8557,141.6857,141.8152,211800.0
2013-10-23 10:05:00,175.2,175.42,175.15,175.41,314900.0,141.799,141.9771,141.7586,141.969,314900.0
2013-10-23 10:10:00,175.39,175.63,175.36,175.62,71200.0,141.9528,142.147,141.9285,142.1389,71200.0
2013-10-23 10:15:00,175.63,175.68,175.5,175.56,56300.0,142.147,142.1875,142.0418,142.0904,56300.0
2013-10-23 10:20:00,175.58,175.58,175.22,175.31,25500.0,142.1066,142.1066,141.8152,141.888,25500.0
2013-10-23 10:25:00,175.32,175.36,175.12,175.2,86300.0,141.8961,141.9285,141.7343,141.799,86300.0
2013-10-23 10:30:00,175.19,175.39,175.11,175.37,64200.0,141.7909,141.9528,141.7262,141.9366,64200.0
2013-10-23 10:35:00,175.41,175.46,175.3,175.41,46900.0,141.969,142.0095,141.88,141.969,46900.0
2013-10-23 10:40:00,175.42,175.52,175.39,175.46,34400.0,141.9771,142.058,141.9528,142.0095,34400.0
2013-10-23 10:45:00,175.46,175.46,175.27,175.31,19500.0,142.0095,142.0095,141.8557,141.888,19500.0
2013-10-23 10:50:00,175.31,175.31,174.94,175.08,66700.0,141.888,141.888,141.5886,141.7019,66700.0
2013-10-23 10:55:00,175.08,175.24,175.07,175.22,14000.0,141.7019,141.8314,141.6938,141.8152,14000.0
2013-10-23 11:00:00,175.24,175.38,175.23,175.34,29100.0,141.8314,141.9447,141.8233,141.9123,29100.0
2013-10-23 11:05:00,175.36,175.43,175.29,175.33,39800.0,141.9285,141.9852,141.8719,141.9042,39800.0
2013-10-23 11:10:00,175.32,175.32,175.19,175.19,26800.0,141.8961,141.8961,141.7909,141.7909,26800.0
2013-10-23 11:15:00,175.19,175.29,175.18,175.28,29300.0,141.7909,141.8719,141.7828,141.8638,29300.0
2013-10-23 11:20:00,175.28,175.64,175.24,175.52,75800.0,141.8638,142.1551,141.8314,142.058,75800.0
2013-10-23 11:25:00,175.53,175.54,175.35,175.35,23600.0,142.0661,142.0742,141.9204,141.9204,23600.0
2013-10-23 11:30:00,175.37,175.56,175.36,175.47,15900.0,141.9366,142.0904,141.9285,142.0175,15900.0
2013-10-23 11:35:00,175.47,175.54,175.42,175.44,13300.0,142.0175,142.0742,141.9771,141.9933,13300.0
2013-10-23 11:40:00,175.44,175.59,175.44,175.52,10600.0,141.9933,142.1147,141.9933,142.058,10600.0
2013-10-23 11:45:00,175.53,175.59,175.52,175.58,12500.0,142.0661,142.1147,142.058,142.1066,12500.0
2013-10-23 11:50:00,175.59,175.59,175.41,175.42,21500.0,142.1147,142.1147,141.969,141.9771,21500.0
2013-10-23 11:55:00,175.42,175.52,175.42,175.46,14500.0,141.9771,142.058,141.9771,142.0095,14500.0
2013-10-23 12:00:00,175.49,175.51,175.39,175.39,42800.0,142.0337,142.0499,141.9528,141.9528,42800.0
2013-10-23 12:05:00,175.38,175.38,175.3,175.34,46800.0,141.9447,141.9447,141.88,141.9123,46800.0
2013-10-23 12:10:00,175.34,175.38,175.29,175.38,15100.0,141.9123,141.9447,141.8719,141.9447,15100.0
2013-10-23 12:15:00,175.39,175.44,175.29,175.29,26400.0,141.9528,141.9933,141.8719,141.8719,26400.0
2013-10-23 12:20:00,175.29,175.35,175.21,175.22,30400.0,141.8719,141.9204,141.8071,141.8152,30400.0
2013-10-23 12:25:00,175.22,175.26,175.19,175.21,39700.0,141.8152,141.8476,141.7909,141.8071,39700.0
2013-10-23 12:30:00,175.21,175.28,175.2,175.22,28900.0,141.8071,141.8638,141.799,141.8152,28900.0
2013-10-23 12:35:00,175.24,175.33,175.2,175.28,29300.0,141.8314,141.9042,141.799,141.8638,29300.0
2013-10-23 12:40:00,175.28,175.28,175.14,175.2,30400.0,141.8638,141.8638,141.7505,141.799,30400.0
2013-10-23 12:45:00,175.21,175.34,175.21,175.34,18800.0,141.8071,141.9123,141.8071,141.9123,18800.0
2013-10-23 12:50:00,175.34,175.36,175.31,175.34,13500.0,141.9123,141.9285,141.888,141.9123,13500.0
2013-10-23 12:55:00,175.34,175.53,175.32,175.51,38400.0,141.9123,142.0661,141.8961,142.0499,38400.0
2013-10-23 13:00:00,175.51,175.51,175.43,175.47,18500.0,142.0499,142.0499,141.9852,142.0175,18500.0
2013-10-23 13:05:00,175.47,175.56,175.44,175.44,59000.0,142.0175,142.0904,141.9933,141.9933,59000.0
2013-10-23 13:10:00,175.46,175.47,175.39,175.44,12500.0,142.0095,142.0175,141.9528,141.9933,12500.0
2013-10-23 13:15:00,175.44,175.56,175.44,175.56,34800.0,141.9933,142.0904,141.9933,142.0904,34800.0
2013-10-23 13:20:00,175.55,175.55,175.48,175.5,8700.0,142.0823,142.0823,142.0256,142.0418,8700.0
2013-10-23 13:25:00,175.49,175.61,175.47,175.56,46000.0,142.0337,142.1309,142.0175,142.0904,46000.0
2013-10-23 13:30:00,175.59,175.59,175.47,175.48,20500.0,142.1147,142.1147,142.0175,142.0256,20500.0
2013-10-23 13:35:00,175.49,175.53,175.45,175.45,19600.0,142.0337,142.0661,142.0014,142.0014,19600.0
2013-10-23 13:40:00,175.44,175.44,175.32,175.35,67000.0,141.9933,141.9933,141.8961,141.9204,67000.0
2013-10-23 13:45:00,175.35,175.44,175.34,175.44,75500.0,141.9204,141.9933,141.9123,141.9933,75500.0
2013-10-23 13:50:00,175.44,175.57,175.41,175.53,42100.0,141.9933,142.0985,141.969,142.0661,42100.0
2013-10-23 13:55:00,175.53,175.59,175.44,175.44,40900.0,142.0661,142.1147,141.9933,141.9933,40900.0
2013-10-23 14:00:00,175.45,175.48,175.4,175.45,32800.0,142.0014,142.0256,141.9609,142.0014,32800.0
2013-10-23 14:05:00,175.42,175.48,175.39,175.4,40300.0,141.9771,142.0256,141.9528,141.9609,40300.0
2013-10-23 14:10:00,175.39,175.5,175.39,175.48,32900.0,141.9528,142.0418,141.9528,142.0256,32900.0
2013-10-23 14:15:00,175.48,175.54,175.44,175.46,40400.0,142.0256,142.0742,141.9933,142.0095,40400.0
2013-10-23 14:20:00,175.45,175.49,175.42,175.43,34200.0,142.0014,142.0337,141.9771,141.9852,34200.0
2013-10-23 14:25:00,175.43,175.51,175.43,175.48,44100.0,141.9852,142.0499,141.9852,142.0256,44100.0
2013-10-23 14:30:00,175.47,175.6,175.47,175.57,70800.0,142.0175,142.1228,142.0175,142.0985,70800.0
2013-10-23 14:35:00,175.58,175.58,175.44,175.54,56900.0,142.1066,142.1066,141.9933,142.0742,56900.0
2013-10-23 14:40:00,175.55,175.77,175.51,175.77,45600.0,142.0823,142.2604,142.0499,142.2604,45600.0
2013-10-23 14:45:00,175.77,175.79,175.7,175.72,40400.0,142.2604,142.2765,142.2037,142.2199,40400.0
2013-10-23 14:50:00,175.72,175.74,175.65,175.65,33800.0,142.2199,142.2361,142.1632,142.1632,33800.0
2013-10-23 14:55:00,175.64,175.69,175.63,175.68,30700.0,142.1551,142.1956,142.147,142.1875,30700.0
2013-10-23 15:00:00,175.67,175.75,175.61,175.71,48200.0,142.1794,142.2442,142.1309,142.2118,48200.0
2013-10-23 15:05:00,175.71,175.76,175.62,175.64,36800.0,142.2118,142.2523,142.1389,142.1551,36800.0
2013-10-23 15:10:00,175.63,175.72,175.56,175.56,61500.0,142.147,142.2199,142.0904,142.0904,61500.0
2013-10-23 15:15:00,175.56,175.59,175.4,175.41,59100.0,142.0904,142.1147,141.9609,141.969,59100.0
2013-10-23 15:20:00,175.42,175.47,175.37,175.44,48200.0,141.9771,142.0175,141.9366,141.9933,48200.0
2013-10-23 15:25:00,175.44,175.47,175.4,175.41,44800.0,141.9933,142.0175,141.9609,141.969,44800.0
2013-10-23 15:30:00,175.41,175.51,175.4,175.51,28400.0,141.969,142.0499,141.9609,142.0499,28400.0
2013-10-23 15:35:00,175.49,175.6,175.49,175.49,53300.0,142.0337,142.1228,142.0337,142.0337,53300.0
2013-10-23 15:40:00,175.48,175.56,175.47,175.56,8800.0,142.0256,142.0904,142.0175,142.0904,8800.0
2013-10-23 15:45:00,175.57,175.6,175.45,175.48,48900.0,142.0985,142.1228,142.0014,142.0256,48900.0
2013-10-23 15:50:00,175.48,175.53,175.45,175.48,59600.0,142.0256,142.0661,142.0014,142.0256,59600.0
2013-10-23 15:55:00,175.48,175.58,175.41,175.58,128700.0,142.0256,142.1066,141.969,142.1066,128700.0
2013-10-24 09:30:00,175.88,175.96,175.81,175.81,42500.0,142.3494,142.4141,142.2927,142.2927,42500.0
2013-10-24 09:35:00,175.82,175.92,175.66,175.66,37100.0,142.3008,142.3818,142.1713,142.1713,37100.0
2013-10-24 09:40:00,175.66,175.66,175.49,175.57,40700.0,142.1713,142.1713,142.0337,142.0985,40700.0
2013-10-24 09:45:00,175.54,175.64,175.48,175.61,27400.0,142.0742,142.1551,142.0256,142.1309,27400.0
2013-10-24 09:50:00,175.63,175.73,175.56,175.7,20400.0,142.147,142.228,142.0904,142.2037,20400.0
2013-10-24 09:55:00,175.68,175.8,175.64,175.76,20800.0,142.1875,142.2846,142.1551,142.2523,20800.0
2013-10-24 10:00:00,175.71,175.74,175.6,175.6,29200.0,142.2118,142.2361,142.1228,142.1228,29200.0
2013-10-24 10:05:00,175.6,175.77,175.55,175.77,13200.0,142.1228,142.2604,142.0823,142.2604,13200.0
2013-10-24 10:10:00,175.71,175.9,175.7,175.84,15500.0,142.2118,142.3656,142.2037,142.317,15500.0
2013-10-24 10:15:00,175.83,175.89,175.78,175.89,15000.0,142.3089,142.3575,142.2684,142.3575,15000.0
2013-10-24 10:20:00,175.91,175.98,175.78,175.82,21600.0,142.3737,142.4303,142.2684,142.3008,21600.0
2013-10-24 10:25:00,175.82,175.82,175.57,175.69,45000.0,142.3008,142.3008,142.0985,142.1956,45000.0
2013-10-24 10:30:00,175.69,175.76,175.55,175.64,54400.0,142.1956,142.2523,142.0823,142.1551,54400.0
2013-10-24 10:35:00,175.65,175.87,175.65,175.79,31100.0,142.1632,142.3413,142.1632,142.2765,31100.0
2013-10-24 10:40:00,175.8,175.89,175.74,175.84,25800.0,142.2846,142.3575,142.2361,142.317,25800.0
2013-10-24 10:45:00,175.85,175.86,175.79,175.79,6900.0,142.3251,142.3332,142.2765,142.2765,6900.0
2013-10-24 10:50:00,175.78,175.79,175.7,175.75,17000.0,142.2684,142.2765,142.2037,142.2442,17000.0
2013-10-24 10:55:00,175.76,175.88,175.74,175.88,16200.0,142.2523,142.3494,142.2361,142.3494,16200.0
2013-10-24 11:00:00,175.87,175.93,175.82,175.86,16600.0,142.3413,142.3898,142.3008,142.3332,16600.0
2013-10-24 11:05:00,175.88,176.04,175.88,176.01,30100.0,142.3494,142.4789,142.3494,142.4546,30100.0
2013-10-24 11:10:00,176.01,176.04,175.94,175.99,26500.0,142.4546,142.4789,142.3979,142.4384,26500.0
2013-10-24 11:15:00,176.01,176.04,175.9,175.97,39300.0,142.4546,142.4789,142.3656,142.4222,39300.0
2013-10-24 11:20:00,175.97,176.04,175.93,176.03,47200.0,142.4222,142.4789,142.3898,142.4708,47200.0
2013-10-24 11:25:00,176.04,176.12,176.04,176.06,61700.0,142.4789,142.5436,142.4789,142.4951,61700.0
2013-10-24 11:30:00,176.08,176.1,175.96,176.01,44200.0,142.5113,142.5274,142.4141,142.4546,44200.0
2013-10-24 11:35:00,176.01,176.05,175.99,176.03,18700.0,142.4546,142.487,142.4384,142.4708,18700.0
2013-10-24 11:40:00,176.02,176.05,175.98,175.99,15400.0,142.4627,142.487,142.4303,142.4384,15400.0
2013-10-24 11:45:00,175.97,176.08,175.95,176.07,11600.0,142.4222,142.5113,142.406,142.5032,11600.0
2013-10-24 11:50:00,176.05,176.09,175.99,175.99,27400.0,142.487,142.5193,142.4384,142.4384,27400.0
2013-10-24 11:55:00,176.0,176.05,175.98,176.01,14900.0,142.4465,142.487,142.4303,142.4546,14900.0
2013-10-24 12:00:00,176.01,176.04,175.94,175.95,23900.0,142.4546,142.4789,142.3979,142.406,23900.0
2013-10-24 12:05:00,175.97,176.05,175.96,176.01,97700.0,142.4222,142.487,142.4141,142.4546,97700.0
2013-10-24 12:10:00,175.99,176.05,175.95,176.02,11300.0,142.4384,142.487,142.406,142.4627,11300.0
2013-10-24 12:15:00,176.02,176.1,175.95,175.97,36100.0,142.4627,142.5274,142.406,142.4222,36100.0
2013-10-24 12:20:00,175.99,176.06,175.96,176.06,4800.0,142.4384,142.4951,142.4141,142.4951,4800.0
2013-10-24 12:25:00,176.08,176.1,176.02,176.03,11600.0,142.5113,142.5274,142.4627,142.4708,11600.0
2013-10-24 12:30:00,176.03,176.05,175.86,175.88,22000.0,142.4708,142.487,142.3332,142.3494,22000.0
2013-10-24 12:35:00,175.89,175.93,175.85,175.88,25600.0,142.3575,142.3898,142.3251,142.3494,25600.0
2013-10-24 12:40:00,175.86,175.87,175.81,175.84,17100.0,142.3332,142.3413,142.2927,142.317,17100.0
2013-10-24 12:45:00,175.83,175.97,175.83,175.94,11400.0,142.3089,142.4222,142.3089,142.3979,11400.0
2013-10-24 12:50:00,175.96,175.98,175.94,175.97,6200.0,142.4141,142.4303,142.3979,142.4222,6200.0
2013-10-24 12:55:00,175.99,176.19,175.99,176.16,35200.0,142.4384,142.6003,142.4384,142.576,35200.0
2013-10-24 13:00:00,176.16,176.16,176.11,176.15,6800.0,142.576,142.576,142.5355,142.5679,6800.0
2013-10-24 13:05:00,176.16,176.16,176.08,176.1,12200.0,142.576,142.576,142.5113,142.5274,12200.0
2013-10-24 13:10:00,176.11,176.14,176.08,176.08,6200.0,142.5355,142.5598,142.5113,142.5113,6200.0
2013-10-24 13:15:00,176.09,176.09,175.93,175.99,18000.0,142.5193,142.5193,142.3898,142.4384,18000.0
2013-10-24 13:20:00,175.98,176.09,175.98,176.08,5100.0,142.4303,142.5193,142.4303,142.5113,5100.0
2013-10-24 13:25:00,176.08,176.12,176.07,176.09,8300.0,142.5113,142.5436,142.5032,142.5193,8300.0
2013-10-24 13:30:00,176.11,176.12,176.06,176.12,4700.0,142.5355,142.5436,142.4951,142.5436,4700.0
2013-10-24 13:35:00,176.1,176.11,176.03,176.03,8000.0,142.5274,142.5355,142.4708,142.4708,8000.0
2013-10-24 13:40:00,176.03,176.12,176.02,176.1,31000.0,142.4708,142.5436,142.4627,142.5274,31000.0
2013-10-24 13:45:00,176.08,176.11,176.05,176.06,6800.0,142.5113,142.5355,142.487,142.4951,6800.0
2013-10-24 13:50:00,176.03,176.06,175.98,176.0,20100.0,142.4708,142.4951,142.4303,142.4465,20100.0
2013-10-24 13:55:00,176.0,176.07,176.0,176.03,11500.0,142.4465,142.5032,142.4465,142.4708,11500.0
2013-10-24 14:00:00,176.02,176.03,175.98,175.98,10900.0,142.4627,142.4708,142.4303,142.4303,10900.0
2013-10-24 14:05:00,176.01,176.06,175.98,176.01,11200.0,142.4546,142.4951,142.4303,142.4546,11200.0
2013-10-24 14:10:00,176.03,176.08,175.99,176.05,16900.0,142.4708,142.5113,142.4384,142.487,16900.0
2013-10-24 14:15:00,176.05,176.14,176.04,176.14,10900.0,142.487,142.5598,142.4789,142.5598,10900.0
2013-10-24 14:20:00,176.14,176.14,176.08,176.1,9200.0,142.5598,142.5598,142.5113,142.5274,9200.0
2013-10-24 14:25:00,176.13,176.17,176.12,176.13,29200.0,142.5517,142.5841,142.5436,142.5517,29200.0
2013-10-24 14:30:00,176.11,176.14,176.09,176.12,9900.0,142.5355,142.5598,142.5193,142.5436,9900.0
2013-10-24 14:35:00,176.13,176.22,176.12,176.18,15900.0,142.5517,142.6246,142.5436,142.5922,15900.0
2013-10-24 14:40:00,176.17,176.26,176.16,176.26,14200.0,142.5841,142.6569,142.576,142.6569,14200.0
2013-10-24 14:45:00,176.24,176.3,176.18,176.25,26100.0,142.6407,142.6893,142.5922,142.6488,26100.0
2013-10-24 14:50:00,176.26,176.27,176.23,176.24,24100.0,142.6569,142.665,142.6327,142.6407,24100.0
2013-10-24 14:55:00,176.26,176.33,176.24,176.31,26600.0,142.6569,142.7136,142.6407,142.6974,26600.0
2013-10-24 15:00:00,176.31,176.33,176.24,176.26,22500.0,142.6974,142.7136,142.6407,142.6569,22500.0
2013-10-24 15:05:00,176.25,176.34,176.21,176.21,26000.0,142.6488,142.7217,142.6165,142.6165,26000.0
2013-10-24 15:10:00,176.21,176.31,176.2,176.26,17600.0,142.6165,142.6974,142.6084,142.6569,17600.0
2013-10-24 15:15:00,176.27,176.3,176.2,176.22,14100.0,142.665,142.6893,142.6084,142.6246,14100.0
2013-10-24 15:20:00,176.24,176.26,176.19,176.2,17100.0,142.6407,142.6569,142.6003,142.6084,17100.0
2013-10-24 15:25:00,176.23,176.27,176.17,176.19,22600.0,142.6327,142.665,142.5841,142.6003,22600.0
2013-10-24 15:30:00,176.2,176.22,176.1,176.13,29200.0,142.6084,142.6246,142.5274,142.5517,29200.0
2013-10-24 15:35:00,176.15,176.21,176.1,176.1,27300.0,142.5679,142.6165,142.5274,142.5274,27300.0
2013-10-24 15:40:00,176.09,176.11,176.0,176.01,35000.0,142.5193,142.5355,142.4465,142.4546,35000.0
2013-10-24 15:45:00,176.01,176.13,176.01,176.06,45400.0,142.4546,142.5517,142.4546,142.4951,45400.0
2013-10-24 15:50:00,176.07,176.19,176.07,176.13,83800.0,142.5032,142.6003,142.5032,142.5517,83800.0
2013-10-24 15:55:00,176.12,176.23,176.1,176.12,75300.0,142.5436,142.6327,142.5274,142.5436,75300.0
2013-10-25 09:30:00,176.47,176.58,176.38,176.58,30600.0,142.8269,142.9159,142.7541,142.9159,30600.0
2013-10-25 09:35:00,176.57,176.6,176.41,176.51,27600.0,142.9078,142.9321,142.7783,142.8593,27600.0
2013-10-25 09:40:00,176.51,176.63,176.42,176.54,66800.0,142.8593,142.9564,142.7864,142.8836,66800.0
2013-10-25 09:45:00,176.55,176.6,176.39,176.44,49900.0,142.8916,142.9321,142.7622,142.8026,49900.0
2013-10-25 09:50:00,176.43,176.56,176.43,176.51,36100.0,142.7945,142.8997,142.7945,142.8593,36100.0
2013-10-25 09:55:00,176.4,176.64,176.36,176.6,20900.0,142.7702,142.9645,142.7379,142.9321,20900.0
2013-10-25 10:00:00,176.61,176.81,176.61,176.71,44300.0,142.9402,143.1021,142.9402,143.0211,44300.0
2013-10-25 10:05:00,176.71,176.72,176.61,176.62,24300.0,143.0211,143.0292,142.9402,142.9483,24300.0
2013-10-25 10:10:00,176.62,176.64,176.43,176.49,48100.0,142.9483,142.9645,142.7945,142.8431,48100.0
2013-10-25 10:15:00,176.48,176.52,176.41,176.47,30200.0,142.835,142.8674,142.7783,142.8269,30200.0
2013-10-25 10:20:00,176.46,176.46,176.31,176.36,25100.0,142.8188,142.8188,142.6974,142.7379,25100.0
2013-10-25 10:25:00,176.33,176.37,176.27,176.29,31600.0,142.7136,142.746,142.665,142.6812,31600.0
2013-10-25 10:30:00,176.26,176.33,176.21,176.28,16700.0,142.6569,142.7136,142.6165,142.6731,16700.0
2013-10-25 10:35:00,176.26,176.39,176.25,176.35,19900.0,142.6569,142.7622,142.6488,142.7298,19900.0
2013-10-25 10:40:00,176.36,176.39,176.23,176.31,49800.0,142.7379,142.7622,142.6327,142.6974,49800.0
2013-10-25 10:45:00,176.31,176.4,176.23,176.37,19500.0,142.6974,142.7702,142.6327,142.746,19500.0
2013-10-25 10:50:00,176.37,176.47,176.37,176.44,26100.0,142.746,142.8269,142.746,142.8026,26100.0
2013-10-25 10:55:00,176.41,176.42,176.36,176.41,34400.0,142.7783,142.7864,142.7379,142.7783,34400.0
2013-10-25 11:00:00,176.4,176.47,176.32,176.39,59800.0,142.7702,142.8269,142.7055,142.7622,59800.0
2013-10-25 11:05:00,176.39,176.5,176.25,176.27,76300.0,142.7622,142.8512,142.6488,142.665,76300.0
2013-10-25 11:10:00,176.26,176.46,176.26,176.39,23700.0,142.6569,142.8188,142.6569,142.7622,23700.0
2013-10-25 11:15:00,176.39,176.46,176.35,176.39,32600.0,142.7622,142.8188,142.7298,142.7622,32600.0
2013-10-25 11:20:00,176.43,176.48,176.38,176.48,29200.0,142.7945,142.835,142.7541,142.835,29200.0
2013-10-25 11:25:00,176.47,176.49,176.42,176.46,13000.0,142.8269,142.8431,142.7864,142.8188,13000.0
2013-10-25 11:30:00,176.49,176.61,176.49,176.51,81300.0,142.8431,142.9402,142.8431,142.8593,81300.0
2013-10-25 11:35:00,176.52,176.58,176.49,176.52,72500.0,142.8674,142.9159,142.8431,142.8674,72500.0
2013-10-25 11:40:00,176.52,176.53,176.44,176.49,26300.0,142.8674,142.8755,142.8026,142.8431,26300.0
2013-10-25 11:45:00,176.47,176.48,176.35,176.35,25300.0,142.8269,142.835,142.7298,142.7298,25300.0
2013-10-25 11:50:00,176.34,176.34,176.27,176.31,16600.0,142.7217,142.7217,142.665,142.6974,16600.0
2013-10-25 11:55:00,176.31,176.36,176.28,176.35,18400.0,142.6974,142.7379,142.6731,142.7298,18400.0
2013-10-25 12:00:00,176.34,176.37,176.25,176.26,9600.0,142.7217,142.746,142.6488,142.6569,9600.0
2013-10-25 12:05:00,176.27,176.35,176.23,176.32,31100.0,142.665,142.7298,142.6327,142.7055,31100.0
2013-10-25 12:10:00,176.31,176.31,176.15,176.21,30100.0,142.6974,142.6974,142.5679,142.6165,30100.0
2013-10-25 12:15:00,176.21,176.3,176.2,176.26,13900.0,142.6165,142.6893,142.6084,142.6569,13900.0
2013-10-25 12:20:00,176.25,176.31,176.25,176.31,11600.0,142.6488,142.6974,142.6488,142.6974,11600.0
2013-10-25 12:25:00,176.33,176.39,176.29,176.36,18600.0,142.7136,142.7622,142.6812,142.7379,18600.0
2013-10-25 12:30:00,176.38,176.38,176.32,176.33,12500.0,142.7541,142.7541,142.7055,142.7136,12500.0
2013-10-25 12:35:00,176.33,176.44,176.33,176.4,20300.0,142.7136,142.8026,142.7136,142.7702,20300.0
2013-10-25 12:40:00,176.4,176.41,176.37,176.38,8300.0,142.7702,142.7783,142.746,142.7541,8300.0
2013-10-25 12:45:00,176.4,176.47,176.39,176.47,18000.0,142.7702,142.8269,142.7622,142.8269,18000.0
2013-10-25 12:50:00,176.47,176.49,176.43,176.45,30900.0,142.8269,142.8431,142.7945,142.8107,30900.0
2013-10-25 12:55:00,176.43,176.47,176.42,176.46,19000.0,142.7945,142.8269,142.7864,142.8188,19000.0
2013-10-25 13:00:00,176.47,176.5,176.46,176.47,22000.0,142.8269,142.8512,142.8188,142.8269,22000.0
2013-10-25 13:05:00,176.47,176.47,176.41,176.42,32000.0,142.8269,142.8269,142.7783,142.7864,32000.0
2013-10-25 13:10:00,176.41,176.49,176.41,176.49,15300.0,142.7783,142.8431,142.7783,142.8431,15300.0
2013-10-25 13:15:00,176.5,176.57,176.5,176.51,43900.0,142.8512,142.9078,142.8512,142.8593,43900.0
2013-10-25 13:20:00,176.52,176.52,176.38,176.46,61300.0,142.8674,142.8674,142.7541,142.8188,61300.0
2013-10-25 13:25:00,176.45,176.48,176.41,176.44,17600.0,142.8107,142.835,142.7783,142.8026,17600.0
2013-10-25 13:30:00,176.43,176.43,176.37,176.4,10900.0,142.7945,142.7945,142.746,142.7702,10900.0
2013-10-25 13:35:00,176.4,176.44,176.38,176.43,5700.0,142.7702,142.8026,142.7541,142.7945,5700.0
2013-10-25 13:40:00,176.44,176.49,176.42,176.46,15000.0,142.8026,142.8431,142.7864,142.8188,15000.0
2013-10-25 13:45:00,176.45,176.47,176.4,176.41,12400.0,142.8107,142.8269,142.7702,142.7783,12400.0
2013-10-25 13:50:00,176.41,176.45,176.41,176.43,10100.0,142.7783,142.8107,142.7783,142.7945,10100.0
2013-10-25 13:55:00,176.42,176.49,176.42,176.47,20200.0,142.7864,142.8431,142.7864,142.8269,20200.0
2013-10-25 14:00:00,176.48,176.53,176.44,176.51,20000.0,142.835,142.8755,142.8026,142.8593,20000.0
2013-10-25 14:05:00,176.52,176.67,176.49,176.61,54700.0,142.8674,142.9888,142.8431,142.9402,54700.0
2013-10-25 14:10:00,176.62,176.62,176.57,176.61,22700.0,142.9483,142.9483,142.9078,142.9402,22700.0
2013-10-25 14:15:00,176.61,176.64,176.59,176.64,8800.0,142.9402,142.9645,142.924,142.9645,8800.0
2013-10-25 14:20:00,176.64,176.64,176.58,176.59,15800.0,142.9645,142.9645,142.9159,142.924,15800.0
2013-10-25 14:25:00,176.6,176.65,176.57,176.62,40400.0,142.9321,142.9726,142.9078,142.9483,40400.0
2013-10-25 14:30:00,176.62,176.62,176.52,176.52,19900.0,142.9483,142.9483,142.8674,142.8674,19900.0
2013-10-25 14:35:00,176.52,176.62,176.52,176.57,14100.0,142.8674,142.9483,142.8674,142.9078,14100.0
2013-10-25 14:40:00,176.55,176.63,176.54,176.59,16400.0,142.8916,142.9564,142.8836,142.924,16400.0
2013-10-25 14:45:00,176.58,176.61,176.57,176.61,8300.0,142.9159,142.9402,142.9078,142.9402,8300.0
2013-10-25 14:50:00,176.59,176.59,176.57,176.59,44000.0,142.924,142.924,142.9078,142.924,44000.0
2013-10-25 14:55:00,176.6,176.62,176.57,176.62,8800.0,142.9321,142.9483,142.9078,142.9483,8800.0
2013-10-25 15:00:00,176.63,176.64,176.53,176.56,41700.0,142.9564,142.9645,142.8755,142.8997,41700.0
2013-10-25 15:05:00,176.55,176.58,176.47,176.48,24600.0,142.8916,142.9159,142.8269,142.835,24600.0
2013-10-25 15:10:00,176.51,176.55,176.48,176.52,19900.0,142.8593,142.8916,142.835,142.8674,19900.0
2013-10-25 15:15:00,176.5,176.59,176.5,176.55,11400.0,142.8512,142.924,142.8512,142.8916,11400.0
2013-10-25 15:20:00,176.54,176.56,176.48,176.53,28300.0,142.8836,142.8997,142.835,142.8755,28300.0
2013-10-25 15:25:00,176.51,176.54,176.49,176.52,34100.0,142.8593,142.8836,142.8431,142.8674,34100.0
2013-10-25 15:30:00,176.53,176.67,176.52,176.62,46500.0,142.8755,142.9888,142.8674,142.9483,46500.0
2013-10-25 15:35:00,176.64,176.64,176.58,176.61,16900.0,142.9645,142.9645,142.9159,142.9402,16900.0
2013-10-25 15:40:00,176.61,176.72,176.61,176.72,32500.0,142.9402,143.0292,142.9402,143.0292,32500.0
2013-10-25 15:45:00,176.72,176.81,176.67,176.76,78000.0,143.0292,143.1021,142.9888,143.0616,78000.0
2013-10-25 15:50:00,176.79,176.86,176.74,176.77,53400.0,143.0859,143.1425,143.0454,143.0697,53400.0
2013-10-25 15:55:00,176.76,176.93,176.76,176.93,102400.0,143.0616,143.1992,143.0616,143.1992,102400.0
2013-10-28 09:30:00,176.87,176.93,176.73,176.73,43100.0,143.1506,143.1992,143.0373,143.0373,43100.0
2013-10-28 09:35:00,176.72,176.92,176.7,176.83,40400.0,143.0292,143.1911,143.0131,143.1183,40400.0
2013-10-28 09:40:00,176.8,176.88,176.72,176.88,50100.0,143.094,143.1587,143.0292,143.1587,50100.0
2013-10-28 09:45:00,176.88,177.04,176.88,176.96,49600.0,143.1587,143.2882,143.1587,143.2235,49600.0
2013-10-28 09:50:00,176.96,176.98,176.8,176.92,71700.0,143.2235,143.2397,143.094,143.1911,71700.0
2013-10-28 09:55:00,176.94,177.03,176.9,176.92,43000.0,143.2073,143.2801,143.1749,143.1911,43000.0
2013-10-28 10:00:00,176.87,177.0,176.8,177.0,44400.0,143.1506,143.2559,143.094,143.2559,44400.0
2013-10-28 10:05:00,176.99,177.02,176.89,177.02,25900.0,143.2478,143.272,143.1668,143.272,25900.0
2013-10-28 10:10:00,177.03,177.15,177.03,177.13,27500.0,143.2801,143.3773,143.2801,143.3611,27500.0
2013-10-28 10:15:00,177.12,177.23,177.09,177.19,35900.0,143.353,143.442,143.3287,143.4096,35900.0
2013-10-28 10:20:00,177.19,177.22,177.14,177.14,45200.0,143.4096,143.4339,143.3692,143.3692,45200.0
2013-10-28 10:25:00,177.13,177.19,177.08,177.09,35900.0,143.3611,143.4096,143.3206,143.3287,35900.0
2013-10-28 10:30:00,177.08,177.11,176.95,176.99,45800.0,143.3206,143.3449,143.2154,143.2478,45800.0
2013-10-28 10:35:00,176.98,177.1,176.98,177.09,21800.0,143.2397,143.3368,143.2397,143.3287,21800.0
2013-10-28 10:40:00,177.08,177.08,176.96,177.0,50600.0,143.3206,143.3206,143.2235,143.2559,50600.0
2013-10-28 10:45:00,177.01,177.06,176.96,177.02,27800.0,143.264,143.3044,143.2235,143.272,27800.0
2013-10-28 10:50:00,177.02,177.05,176.86,176.86,30800.0,143.272,143.2963,143.1425,143.1425,30800.0
2013-10-28 10:55:00,176.85,176.85,176.68,176.74,47900.0,143.1345,143.1345,142.9969,143.0454,47900.0
2013-10-28 11:00:00,176.74,176.81,176.69,176.81,20500.0,143.0454,143.1021,143.005,143.1021,20500.0
2013-10-28 11:05:00,176.81,176.82,176.73,176.74,37800.0,143.1021,143.1102,143.0373,143.0454,37800.0
2013-10-28 11:10:00,176.76,176.83,176.76,176.78,20300.0,143.0616,143.1183,143.0616,143.0778,20300.0
2013-10-28 11:15:00,176.78,176.82,176.77,176.81,9600.0,143.0778,143.1102,143.0697,143.1021,9600.0
2013-10-28 11:20:00,176.81,176.81,176.7,176.79,29500.0,143.1021,143.1021,143.0131,143.0859,29500.0
2013-10-28 11:25:00,176.77,176.96,176.75,176.94,30000.0,143.0697,143.2235,143.0535,143.2073,30000.0
2013-10-28 11:30:00,176.95,176.95,176.87,176.92,13800.0,143.2154,143.2154,143.1506,143.1911,13800.0
2013-10-28 11:35:00,176.93,177.0,176.91,176.99,21100.0,143.1992,143.2559,143.183,143.2478,21100.0
2013-10-28 11:40:00,177.0,177.0,176.9,176.93,27600.0,143.2559,143.2559,143.1749,143.1992,27600.0
2013-10-28 11:45:00,176.94,177.0,176.94,176.95,14200.0,143.2073,143.2559,143.2073,143.2154,14200.0
2013-10-28 11:50:00,176.97,177.03,176.91,177.03,18700.0,143.2316,143.2801,143.183,143.2801,18700.0
2013-10-28 11:55:00,177.04,177.1,176.99,177.07,30500.0,143.2882,143.3368,143.2478,143.3125,30500.0
2013-10-28 12:00:00,177.09,177.09,177.04,177.06,11100.0,143.3287,143.3287,143.2882,143.3044,11100.0
2013-10-28 12:05:00,177.08,177.11,177.04,177.09,21700.0,143.3206,143.3449,143.2882,143.3287,21700.0
2013-10-28 12:10:00,177.1,177.2,177.1,177.17,27900.0,143.3368,143.4177,143.3368,143.3934,27900.0
2013-10-28 12:15:00,177.17,177.19,177.14,177.18,19600.0,143.3934,143.4096,143.3692,143.4015,19600.0
2013-10-28 12:20:00,177.18,177.2,177.15,177.15,8100.0,143.4015,143.4177,143.3773,143.3773,8100.0
2013-10-28 12:25:00,177.15,177.18,177.12,177.16,21500.0,143.3773,143.4015,143.353,143.3854,21500.0
2013-10-28 12:30:00,177.18,177.19,177.08,177.08,50300.0,143.4015,143.4096,143.3206,143.3206,50300.0
2013-10-28 12:35:00,177.08,177.14,177.08,177.13,17700.0,143.3206,143.3692,143.3206,143.3611,17700.0
2013-10-28 12:40:00,177.15,177.21,177.13,177.2,13100.0,143.3773,143.4258,143.3611,143.4177,13100.0
2013-10-28 12:45:00,177.2,177.35,177.19,177.31,55100.0,143.4177,143.5391,143.4096,143.5068,55100.0
2013-10-28 12:50:00,177.32,177.34,177.29,177.34,20300.0,143.5149,143.531,143.4906,143.531,20300.0
2013-10-28 12:55:00,177.32,177.33,177.3,177.3,13700.0,143.5149,143.5229,143.4987,143.4987,13700.0
2013-10-28 13:00:00,177.31,177.34,177.3,177.31,9500.0,143.5068,143.531,143.4987,143.5068,9500.0
2013-10-28 13:05:00,177.31,177.32,177.28,177.29,21400.0,143.5068,143.5149,143.4825,143.4906,21400.0
2013-10-28 13:10:00,177.3,177.35,177.29,177.3,23800.0,143.4987,143.5391,143.4906,143.4987,23800.0
2013-10-28 13:15:00,177.29,177.31,177.28,177.3,14100.0,143.4906,143.5068,143.4825,143.4987,14100.0
2013-10-28 13:20:00,177.3,177.3,177.27,177.28,7300.0,143.4987,143.4987,143.4744,143.4825,7300.0
2013-10-28 13:25:00,177.28,177.28,177.23,177.27,11300.0,143.4825,143.4825,143.442,143.4744,11300.0
2013-10-28 13:30:00,177.27,177.3,177.23,177.24,14300.0,143.4744,143.4987,143.442,143.4501,14300.0
2013-10-28 13:35:00,177.25,177.28,177.24,177.28,8600.0,143.4582,143.4825,143.4501,143.4825,8600.0
2013-10-28 13:40:00,177.29,177.33,177.29,177.33,10600.0,143.4906,143.5229,143.4906,143.5229,10600.0
2013-10-28 13:45:00,177.31,177.31,177.28,177.29,25600.0,143.5068,143.5068,143.4825,143.4906,25600.0
2013-10-28 13:50:00,177.29,177.3,177.28,177.28,39400.0,143.4906,143.4987,143.4825,143.4825,39400.0
2013-10-28 13:55:00,177.27,177.27,177.18,177.23,21100.0,143.4744,143.4744,143.4015,143.442,21100.0
2013-10-28 14:00:00,177.25,177.28,177.23,177.27,10100.0,143.4582,143.4825,143.442,143.4744,10100.0
2013-10-28 14:05:00,177.27,177.3,177.25,177.28,75300.0,143.4744,143.4987,143.4582,143.4825,75300.0
2013-10-28 14:10:00,177.26,177.29,177.19,177.28,35000.0,143.4663,143.4906,143.4096,143.4825,35000.0
2013-10-28 14:15:00,177.28,177.32,177.27,177.3,29500.0,143.4825,143.5149,143.4744,143.4987,29500.0
2013-10-28 14:20:00,177.29,177.39,177.27,177.36,39700.0,143.4906,143.5715,143.4744,143.5472,39700.0
2013-10-28 14:25:00,177.38,177.41,177.36,177.38,17300.0,143.5634,143.5877,143.5472,143.5634,17300.0
2013-10-28 14:30:00,177.4,177.42,177.39,177.4,13600.0,143.5796,143.5958,143.5715,143.5796,13600.0
2013-10-28 14:35:00,177.39,177.4,177.35,177.4,110400.0,143.5715,143.5796,143.5391,143.5796,110400.0
2013-10-28 14:40:00,177.39,177.46,177.39,177.42,83800.0,143.5715,143.6282,143.5715,143.5958,83800.0
2013-10-28 14:45:00,177.42,177.45,177.41,177.41,38500.0,143.5958,143.6201,143.5877,143.5877,38500.0
2013-10-28 14:50:00,177.41,177.44,177.38,177.4,57200.0,143.5877,143.612,143.5634,143.5796,57200.0
2013-10-28 14:55:00,177.4,177.44,177.38,177.41,43100.0,143.5796,143.612,143.5634,143.5877,43100.0
2013-10-28 15:00:00,177.41,177.41,177.29,177.33,86300.0,143.5877,143.5877,143.4906,143.5229,86300.0
2013-10-28 15:05:00,177.34,177.35,177.21,177.21,51700.0,143.531,143.5391,143.4258,143.4258,51700.0
2013-10-28 15:10:00,177.22,177.27,177.19,177.19,53000.0,143.4339,143.4744,143.4096,143.4096,53000.0
2013-10-28 15:15:00,177.19,177.23,177.13,177.21,49900.0,143.4096,143.442,143.3611,143.4258,49900.0
2013-10-28 15:20:00,177.2,177.25,177.18,177.21,26000.0,143.4177,143.4582,143.4015,143.4258,26000.0
2013-10-28 15:25:00,177.21,177.22,177.16,177.18,22300.0,143.4258,143.4339,143.3854,143.4015,22300.0
2013-10-28 15:30:00,177.17,177.21,177.11,177.14,29100.0,143.3934,143.4258,143.3449,143.3692,29100.0
2013-10-28 15:35:00,177.14,177.16,177.1,177.13,30100.0,143.3692,143.3854,143.3368,143.3611,30100.0
2013-10-28 15:40:00,177.12,177.14,177.08,177.08,67700.0,143.353,143.3692,143.3206,143.3206,67700.0
2013-10-28 15:45:00,177.07,177.07,176.9,176.94,125600.0,143.3125,143.3125,143.1749,143.2073,125600.0
2013-10-28 15:50:00,176.94,177.02,176.9,176.97,150800.0,143.2073,143.272,143.1749,143.2316,150800.0
2013-10-28 15:55:00,176.96,177.22,176.94,177.18,133400.0,143.2235,143.4339,143.2073,143.4015,133400.0
2013-10-29 09:30:00,177.59,177.77,177.56,177.76,80300.0,143.7334,143.8791,143.7091,143.871,80300.0
2013-10-29 09:35:00,177.75,177.85,177.61,177.66,51500.0,143.8629,143.9438,143.7496,143.79,51500.0
2013-10-29 09:40:00,177.65,177.71,177.61,177.64,58000.0,143.7819,143.8305,143.7496,143.7738,58000.0
2013-10-29 09:45:00,177.67,177.73,177.61,177.71,42500.0,143.7981,143.8467,143.7496,143.8305,42500.0
2013-10-29 09:50:00,177.73,177.81,177.48,177.57,99700.0,143.8467,143.9114,143.6443,143.7172,99700.0
2013-10-29 09:55:00,177.61,177.63,177.51,177.57,65300.0,143.7496,143.7658,143.6686,143.7172,65300.0
2013-10-29 10:00:00,177.55,177.66,177.43,177.5,54000.0,143.701,143.79,143.6039,143.6605,54000.0
2013-10-29 10:05:00,177.5,177.5,177.37,177.42,52400.0,143.6605,143.6605,143.5553,143.5958,52400.0
2013-10-29 10:10:00,177.43,177.56,177.41,177.52,27900.0,143.6039,143.7091,143.5877,143.6767,27900.0
2013-10-29 10:15:00,177.51,177.64,177.5,177.61,33200.0,143.6686,143.7738,143.6605,143.7496,33200.0
2013-10-29 10:20:00,177.62,177.65,177.51,177.58,49300.0,143.7577,143.7819,143.6686,143.7253,49300.0
2013-10-29 10:25:00,177.6,177.65,177.54,177.64,30900.0,143.7415,143.7819,143.6929,143.7738,30900.0
2013-10-29 10:30:00,177.65,177.78,177.65,177.69,36700.0,143.7819,143.8872,143.7819,143.8143,36700.0
2013-10-29 10:35:00,177.69,177.73,177.64,177.67,15100.0,143.8143,143.8467,143.7738,143.7981,15100.0
2013-10-29 10:40:00,177.65,177.67,177.52,177.56,30600.0,143.7819,143.7981,143.6767,143.7091,30600.0
2013-10-29 10:45:00,177.57,177.63,177.55,177.6,28400.0,143.7172,143.7658,143.701,143.7415,28400.0
2013-10-29 10:50:00,177.57,177.59,177.49,177.52,14400.0,143.7172,143.7334,143.6524,143.6767,14400.0
2013-10-29 10:55:00,177.48,177.55,177.42,177.44,19900.0,143.6443,143.701,143.5958,143.612,19900.0
2013-10-29 11:00:00,177.42,177.54,177.42,177.53,26300.0,143.5958,143.6929,143.5958,143.6848,26300.0
2013-10-29 11:05:00,177.55,177.67,177.52,177.66,18000.0,143.701,143.7981,143.6767,143.79,18000.0
2013-10-29 11:10:00,177.66,177.66,177.6,177.63,11000.0,143.79,143.79,143.7415,143.7658,11000.0
2013-10-29 11:15:00,177.64,177.68,177.63,177.65,17500.0,143.7738,143.8062,143.7658,143.7819,17500.0
2013-10-29 11:20:00,177.63,177.75,177.63,177.74,20800.0,143.7658,143.8629,143.7658,143.8548,20800.0
2013-10-29 11:25:00,177.75,177.75,177.64,177.67,22500.0,143.8629,143.8629,143.7738,143.7981,22500.0
2013-10-29 11:30:00,177.66,177.69,177.6,177.61,43600.0,143.79,143.8143,143.7415,143.7496,43600.0
2013-10-29 11:35:00,177.6,177.6,177.52,177.55,27000.0,143.7415,143.7415,143.6767,143.701,27000.0
2013-10-29 11:40:00,177.56,177.62,177.55,177.55,3600.0,143.7091,143.7577,143.701,143.701,3600.0
2013-10-29 11:45:00,177.57,177.61,177.55,177.58,8200.0,143.7172,143.7496,143.701,143.7253,8200.0
2013-10-29 11:50:00,177.59,177.7,177.59,177.67,13500.0,143.7334,143.8224,143.7334,143.7981,13500.0
2013-10-29 11:55:00,177.67,177.69,177.6,177.66,76200.0,143.7981,143.8143,143.7415,143.79,76200.0
2013-10-29 12:00:00,177.68,177.74,177.64,177.71,21600.0,143.8062,143.8548,143.7738,143.8305,21600.0
2013-10-29 12:05:00,177.7,177.75,177.69,177.74,14400.0,143.8224,143.8629,143.8143,143.8548,14400.0
2013-10-29 12:10:00,177.73,177.75,177.69,177.74,14400.0,143.8467,143.8629,143.8143,143.8548,14400.0
2013-10-29 12:15:00,177.74,177.79,177.69,177.76,22600.0,143.8548,143.8952,143.8143,143.871,22600.0
2013-10-29 12:20:00,177.76,177.84,177.74,177.83,26800.0,143.871,143.9357,143.8548,143.9276,26800.0
2013-10-29 12:25:00,177.81,177.96,177.79,177.91,46800.0,143.9114,144.0328,143.8952,143.9924,46800.0
2013-10-29 12:30:00,177.91,177.96,177.89,177.95,35600.0,143.9924,144.0328,143.9762,144.0247,35600.0
2013-10-29 12:35:00,177.94,177.94,177.88,177.89,17700.0,144.0167,144.0167,143.9681,143.9762,17700.0
2013-10-29 12:40:00,177.9,177.92,177.84,177.86,16200.0,143.9843,144.0005,143.9357,143.9519,16200.0
2013-10-29 12:45:00,177.86,177.93,177.83,177.92,13100.0,143.9519,144.0086,143.9276,144.0005,13100.0
2013-10-29 12:50:00,177.91,178.0,177.91,177.96,67600.0,143.9924,144.0652,143.9924,144.0328,67600.0
2013-10-29 12:55:00,177.96,177.98,177.89,177.92,20400.0,144.0328,144.049,143.9762,144.0005,20400.0
2013-10-29 13:00:00,177.92,177.95,177.92,177.95,11600.0,144.0005,144.0247,144.0005,144.0247,11600.0
2013-10-29 13:05:00,177.95,178.05,177.94,177.97,85300.0,144.0247,144.1057,144.0167,144.0409,85300.0
2013-10-29 13:10:00,177.98,177.99,177.91,177.95,13800.0,144.049,144.0571,143.9924,144.0247,13800.0
2013-10-29 13:15:00,177.94,177.96,177.9,177.92,20800.0,144.0167,144.0328,143.9843,144.0005,20800.0
2013-10-29 13:20:00,177.93,177.95,177.86,177.87,17400.0,144.0086,144.0247,143.9519,143.96,17400.0
2013-10-29 13:25:00,177.85,177.86,177.81,177.84,12800.0,143.9438,143.9519,143.9114,143.9357,12800.0
2013-10-29 13:30:00,177.85,177.9,177.84,177.9,12300.0,143.9438,143.9843,143.9357,143.9843,12300.0
2013-10-29 13:35:00,177.89,177.92,177.82,177.85,22900.0,143.9762,144.0005,143.9195,143.9438,22900.0
2013-10-29 13:40:00,177.85,177.9,177.82,177.88,20600.0,143.9438,143.9843,143.9195,143.9681,20600.0
2013-10-29 13:45:00,177.91,177.92,177.85,177.88,36300.0,143.9924,144.0005,143.9438,143.9681,36300.0
2013-10-29 13:50:00,177.87,177.88,177.86,177.86,12700.0,143.96,143.9681,143.9519,143.9519,12700.0
2013-10-29 13:55:00,177.88,177.92,177.87,177.92,11400.0,143.9681,144.0005,143.96,144.0005,11400.0
2013-10-29 14:00:00,177.92,178.0,177.88,177.97,37300.0,144.0005,144.0652,143.9681,144.0409,37300.0
2013-10-29 14:05:00,177.98,178.03,177.98,178.01,18900.0,144.049,144.0895,144.049,144.0733,18900.0
2013-10-29 14:10:00,178.0,178.01,177.98,177.98,22800.0,144.0652,144.0733,144.049,144.049,22800.0
2013-10-29 14:15:00,177.99,178.01,177.89,177.95,24000.0,144.0571,144.0733,143.9762,144.0247,24000.0
2013-10-29 14:20:00,177.93,177.96,177.89,177.91,31500.0,144.0086,144.0328,143.9762,143.9924,31500.0
2013-10-29 14:25:00,177.91,177.96,177.89,177.95,25900.0,143.9924,144.0328,143.9762,144.0247,25900.0
2013-10-29 14:30:00,177.96,177.99,177.94,177.96,22300.0,144.0328,144.0571,144.0167,144.0328,22300.0
2013-10-29 14:35:00,177.96,177.99,177.94,177.96,28100.0,144.0328,144.0571,144.0167,144.0328,28100.0
2013-10-29 14:40:00,177.98,177.99,177.94,177.96,14500.0,144.049,144.0571,144.0167,144.0328,14500.0
2013-10-29 14:45:00,177.97,178.05,177.97,178.01,27700.0,144.0409,144.1057,144.0409,144.0733,27700.0
2013-10-29 14:50:00,178.02,178.04,177.99,178.04,28300.0,144.0814,144.0976,144.0571,144.0976,28300.0
2013-10-29 14:55:00,178.03,178.04,177.99,177.99,18700.0,144.0895,144.0976,144.0571,144.0571,18700.0
2013-10-29 15:00:00,177.99,177.99,177.92,177.93,26800.0,144.0571,144.0571,144.0005,144.0086,26800.0
2013-10-29 15:05:00,177.92,177.96,177.9,177.91,41500.0,144.0005,144.0328,143.9843,143.9924,41500.0
2013-10-29 15:10:00,177.9,177.96,177.88,177.95,14600.0,143.9843,144.0328,143.9681,144.0247,14600.0
2013-10-29 15:15:00,177.95,178.01,177.95,177.99,48500.0,144.0247,144.0733,144.0247,144.0571,48500.0
2013-10-29 15:20:00,177.99,177.99,177.81,177.83,67600.0,144.0571,144.0571,143.9114,143.9276,67600.0
2013-10-29 15:25:00,177.83,177.93,177.83,177.91,36000.0,143.9276,144.0086,143.9276,143.9924,36000.0
2013-10-29 15:30:00,177.92,177.92,177.8,177.81,52100.0,144.0005,144.0005,143.9033,143.9114,52100.0
2013-10-29 15:35:00,177.81,177.91,177.77,177.89,42800.0,143.9114,143.9924,143.8791,143.9762,42800.0
2013-10-29 15:40:00,177.9,177.95,177.87,177.92,34700.0,143.9843,144.0247,143.96,144.0005,34700.0
2013-10-29 15:45:00,177.93,177.99,177.92,177.92,66500.0,144.0086,144.0571,144.0005,144.0005,66500.0
2013-10-29 15:50:00,177.93,178.03,177.92,178.03,77500.0,144.0086,144.0895,144.0005,144.0895,77500.0
2013-10-29 15:55:00,178.03,178.2,178.0,178.2,229200.0,144.0895,144.2271,144.0652,144.2271,229200.0
2013-10-30 09:30:00,178.39,178.49,178.33,178.43,58800.0,144.3809,144.4618,144.3323,144.4132,58800.0
2013-10-30 09:35:00,178.41,178.49,178.29,178.29,27900.0,144.397,144.4618,144.2999,144.2999,27900.0
2013-10-30 09:40:00,178.27,178.33,178.12,178.28,112500.0,144.2837,144.3323,144.1623,144.2918,112500.0
2013-10-30 09:45:00,178.26,178.34,178.21,178.33,33200.0,144.2756,144.3404,144.2352,144.3323,33200.0
2013-10-30 09:50:00,178.34,178.38,178.26,178.26,11100.0,144.3404,144.3728,144.2756,144.2756,11100.0
2013-10-30 09:55:00,178.28,178.32,178.21,178.28,23600.0,144.2918,144.3242,144.2352,144.2918,23600.0
2013-10-30 10:00:00,178.25,178.32,178.16,178.26,30000.0,144.2676,144.3242,144.1947,144.2756,30000.0
2013-10-30 10:05:00,178.23,178.24,178.06,178.08,66900.0,144.2514,144.2595,144.1138,144.13,66900.0
2013-10-30 10:10:00,178.08,178.16,178.03,178.16,20600.0,144.13,144.1947,144.0895,144.1947,20600.0
2013-10-30 10:15:00,178.12,178.14,178.02,178.08,22800.0,144.1623,144.1785,144.0814,144.13,22800.0
2013-10-30 10:20:00,178.08,178.13,178.02,178.13,18900.0,144.13,144.1704,144.0814,144.1704,18900.0
2013-10-30 10:25:00,178.12,178.18,178.08,178.18,7600.0,144.1623,144.2109,144.13,144.2109,7600.0
2013-10-30 10:30:00,178.19,178.19,178.09,178.14,58300.0,144.219,144.219,144.1381,144.1785,58300.0
2013-10-30 10:35:00,178.14,178.22,178.04,178.04,22600.0,144.1785,144.2433,144.0976,144.0976,22600.0
2013-10-30 10:40:00,178.03,178.29,178.02,178.27,20200.0,144.0895,144.2999,144.0814,144.2837,20200.0
2013-10-30 10:45:00,178.27,178.28,178.21,178.23,17000.0,144.2837,144.2918,144.2352,144.2514,17000.0
2013-10-30 10:50:00,178.22,178.3,178.21,178.26,9700.0,144.2433,144.308,144.2352,144.2756,9700.0
2013-10-30 10:55:00,178.24,178.25,178.12,178.24,24800.0,144.2595,144.2676,144.1623,144.2595,24800.0
2013-10-30 11:00:00,178.24,178.29,178.17,178.17,18600.0,144.2595,144.2999,144.2028,144.2028,18600.0
2013-10-30 11:05:00,178.18,178.3,178.18,178.21,16100.0,144.2109,144.308,144.2109,144.2352,16100.0
2013-10-30 11:10:00,178.21,178.24,178.15,178.17,11100.0,144.2352,144.2595,144.1866,144.2028,11100.0
2013-10-30 11:15:00,178.17,178.17,178.05,178.05,10900.0,144.2028,144.2028,144.1057,144.1057,10900.0
2013-10-30 11:20:00,178.05,178.05,177.86,177.88,46900.0,144.1057,144.1057,143.9519,143.9681,46900.0
2013-10-30 11:25:00,177.89,177.94,177.83,177.85,19700.0,143.9762,144.0167,143.9276,143.9438,19700.0
2013-10-30 11:30:00,177.83,177.84,177.75,177.76,29200.0,143.9276,143.9357,143.8629,143.871,29200.0
2013-10-30 11:35:00,177.75,177.75,177.68,177.73,44500.0,143.8629,143.8629,143.8062,143.8467,44500.0
2013-10-30 11:40:00,177.74,177.8,177.73,177.74,19200.0,143.8548,143.9033,143.8467,143.8548,19200.0
2013-10-30 11:45:00,177.75,177.75,177.68,177.68,21400.0,143.8629,143.8629,143.8062,143.8062,21400.0
2013-10-30 11:50:00,177.68,177.74,177.65,177.65,137400.0,143.8062,143.8548,143.7819,143.7819,137400.0
2013-10-30 11:55:00,177.67,177.76,177.66,177.71,226900.0,143.7981,143.871,143.79,143.8305,226900.0
2013-10-30 12:00:00,177.7,177.78,177.67,177.76,216000.0,143.8224,143.8872,143.7981,143.871,216000.0
2013-10-30 12:05:00,177.76,177.8,177.73,177.76,125100.0,143.871,143.9033,143.8467,143.871,125100.0
2013-10-30 12:10:00,177.77,177.83,177.75,177.78,24100.0,143.8791,143.9276,143.8629,143.8872,24100.0
2013-10-30 12:15:00,177.8,177.8,177.71,177.74,24800.0,143.9033,143.9033,143.8305,143.8548,24800.0
2013-10-30 12:20:00,177.72,177.76,177.7,177.7,11000.0,143.8386,143.871,143.8224,143.8224,11000.0
2013-10-30 12:25:00,177.7,177.73,177.67,177.7,15800.0,143.8224,143.8467,143.7981,143.8224,15800.0
2013-10-30 12:30:00,177.72,177.83,177.72,177.81,15600.0,143.8386,143.9276,143.8386,143.9114,15600.0
2013-10-30 12:35:00,177.8,177.84,177.79,177.81,13300.0,143.9033,143.9357,143.8952,143.9114,13300.0
2013-10-30 12:40:00,177.8,177.9,177.77,177.88,19200.0,143.9033,143.9843,143.8791,143.9681,19200.0
2013-10-30 12:45:00,177.88,177.95,177.88,177.93,32700.0,143.9681,144.0247,143.9681,144.0086,32700.0
2013-10-30 12:50:00,177.91,177.96,177.89,177.91,55700.0,143.9924,144.0328,143.9762,143.9924,55700.0
2013-10-30 12:55:00,177.92,177.95,177.89,177.94,49300.0,144.0005,144.0247,143.9762,144.0167,49300.0
2013-10-30 13:00:00,177.95,177.97,177.89,177.9,17600.0,144.0247,144.0409,143.9762,143.9843,17600.0
2013-10-30 13:05:00,177.89,177.9,177.85,177.89,14800.0,143.9762,143.9843,143.9438,143.9762,14800.0
2013-10-30 13:10:00,177.87,177.93,177.85,177.93,19100.0,143.96,144.0086,143.9438,144.0086,19100.0
2013-10-30 13:15:00,177.91,177.94,177.89,177.94,24100.0,143.9924,144.0167,143.9762,144.0167,24100.0
2013-10-30 13:20:00,177.92,177.93,177.73,177.76,51000.0,144.0005,144.0086,143.8467,143.871,51000.0
2013-10-30 13:25:00,177.76,177.8,177.67,177.67,33900.0,143.871,143.9033,143.7981,143.7981,33900.0
2013-10-30 13:30:00,177.66,177.67,177.62,177.64,23500.0,143.79,143.7981,143.7577,143.7738,23500.0
2013-10-30 13:35:00,177.65,177.75,177.65,177.75,13600.0,143.7819,143.8629,143.7819,143.8629,13600.0
2013-10-30 13:40:00,177.73,177.74,177.64,177.65,41300.0,143.8467,143.8548,143.7738,143.7819,41300.0
2013-10-30 13:45:00,177.64,177.65,177.5,177.52,87500.0,143.7738,143.7819,143.6605,143.6767,87500.0
2013-10-30 13:50:00,177.54,177.66,177.54,177.62,94000.0,143.6929,143.79,143.6929,143.7577,94000.0
2013-10-30 13:55:00,177.62,177.64,177.48,177.57,64800.0,143.7577,143.7738,143.6443,143.7172,64800.0
2013-10-30 14:00:00,177.62,178.04,177.32,177.84,167500.0,143.7577,144.0976,143.5149,143.9357,167500.0
2013-10-30 14:05:00,177.85,178.05,177.38,177.54,177000.0,143.9438,144.1057,143.5634,143.6929,177000.0
2013-10-30 14:10:00,177.51,177.84,177.45,177.62,97800.0,143.6686,143.9357,143.6201,143.7577,97800.0
2013-10-30 14:15:00,177.58,177.59,176.75,176.96,265800.0,143.7253,143.7334,143.0535,143.2235,265800.0
2013-10-30 14:20:00,176.94,177.18,176.78,176.88,201200.0,143.2073,143.4015,143.0778,143.1587,201200.0
2013-10-30 14:25:00,176.85,176.94,176.63,176.91,139200.0,143.1345,143.2073,142.9564,143.183,139200.0
2013-10-30 14:30:00,176.93,177.2,176.81,177.18,115000.0,143.1992,143.4177,143.1021,143.4015,115000.0
2013-10-30 14:35:00,177.16,177.2,177.0,177.04,74000.0,143.3854,143.4177,143.2559,143.2882,74000.0
2013-10-30 14:40:00,177.04,177.26,176.83,176.85,92700.0,143.2882,143.4663,143.1183,143.1345,92700.0
2013-10-30 14:45:00,176.86,177.12,176.86,177.1,75100.0,143.1425,143.353,143.1425,143.3368,75100.0
2013-10-30 14:50:00,177.1,177.13,176.91,177.02,107800.0,143.3368,143.3611,143.183,143.272,107800.0
2013-10-30 14:55:00,177.03,177.31,177.03,177.21,102800.0,143.2801,143.5068,143.2801,143.4258,102800.0
2013-10-30 15:00:00,177.21,177.35,177.16,177.34,67300.0,143.4258,143.5391,143.3854,143.531,67300.0
2013-10-30 15:05:00,177.36,177.56,177.27,177.28,102600.0,143.5472,143.7091,143.4744,143.4825,102600.0
2013-10-30 15:10:00,177.27,177.29,177.2,177.22,73800.0,143.4744,143.4906,143.4177,143.4339,73800.0
2013-10-30 15:15:00,177.21,177.24,177.13,177.22,64300.0,143.4258,143.4501,143.3611,143.4339,64300.0
2013-10-30 15:20:00,177.23,177.35,177.14,177.24,103200.0,143.442,143.5391,143.3692,143.4501,103200.0
2013-10-30 15:25:00,177.25,177.38,177.2,177.34,93900.0,143.4582,143.5634,143.4177,143.531,93900.0
2013-10-30 15:30:00,177.34,177.49,177.31,177.45,78200.0,143.531,143.6524,143.5068,143.6201,78200.0
2013-10-30 15:35:00,177.46,177.46,177.26,177.43,815000.0,143.6282,143.6282,143.4663,143.6039,815000.0
2013-10-30 15:40:00,177.46,177.56,177.4,177.5,41300.0,143.6282,143.7091,143.5796,143.6605,41300.0
2013-10-30 15:45:00,177.51,177.54,177.3,177.31,37400.0,143.6686,143.6929,143.4987,143.5068,37400.0
2013-10-30 15:50:00,177.33,177.38,177.27,177.31,60200.0,143.5229,143.5634,143.4744,143.5068,60200.0
2013-10-30 15:55:00,177.28,177.42,177.19,177.28,100400.0,143.4825,143.5958,143.4096,143.4825,100400.0
2013-10-31 09:30:00,177.16,177.26,177.04,177.04,52200.0,143.3854,143.4663,143.2882,143.2882,52200.0
2013-10-31 09:35:00,177.06,177.28,177.05,177.28,92800.0,143.3044,143.4825,143.2963,143.4825,92800.0
2013-10-31 09:40:00,177.28,177.52,177.28,177.52,125600.0,143.4825,143.6767,143.4825,143.6767,125600.0
2013-10-31 09:45:00,177.51,177.65,177.37,177.39,116200.0,143.6686,143.7819,143.5553,143.5715,116200.0
2013-10-31 09:50:00,177.44,177.5,177.05,177.06,137800.0,143.612,143.6605,143.2963,143.3044,137800.0
2013-10-31 09:55:00,177.04,177.04,176.82,176.9,121300.0,143.2882,143.2882,143.1102,143.1749,121300.0
2013-10-31 10:00:00,176.91,176.91,176.66,176.84,75300.0,143.183,143.183,142.9807,143.1264,75300.0
2013-10-31 10:05:00,176.83,176.83,176.58,176.8,191900.0,143.1183,143.1183,142.9159,143.094,191900.0
2013-10-31 10:10:00,176.8,176.94,176.65,176.94,37300.0,143.094,143.2073,142.9726,143.2073,37300.0
2013-10-31 10:15:00,176.94,176.96,176.77,176.79,31200.0,143.2073,143.2235,143.0697,143.0859,31200.0
2013-10-31 10:20:00,176.81,176.85,176.63,176.71,37400.0,143.1021,143.1345,142.9564,143.0211,37400.0
2013-10-31 10:25:00,176.73,176.91,176.73,176.79,43700.0,143.0373,143.183,143.0373,143.0859,43700.0
2013-10-31 10:30:00,176.76,176.99,176.7,176.8,45700.0,143.0616,143.2478,143.0131,143.094,45700.0
2013-10-31 10:35:00,176.77,176.77,176.5,176.56,142900.0,143.0697,143.0697,142.8512,142.8997,142900.0
2013-10-31 10:40:00,176.57,176.75,176.56,176.75,74300.0,142.9078,143.0535,142.8997,143.0535,74300.0
2013-10-31 10:45:00,176.76,176.94,176.71,176.85,178200.0,143.0616,143.2073,143.0211,143.1345,178200.0
2013-10-31 10:50:00,176.88,177.05,176.86,176.96,92700.0,143.1587,143.2963,143.1425,143.2235,92700.0
2013-10-31 10:55:00,176.97,177.01,176.86,176.92,73700.0,143.2316,143.264,143.1425,143.1911,73700.0
2013-10-31 11:00:00,176.94,177.05,176.93,177.03,55600.0,143.2073,143.2963,143.1992,143.2801,55600.0
2013-10-31 11:05:00,177.04,177.05,176.86,176.92,54700.0,143.2882,143.2963,143.1425,143.1911,54700.0
2013-10-31 11:10:00,176.92,177.05,176.92,176.99,63100.0,143.1911,143.2963,143.1911,143.2478,63100.0
2013-10-31 11:15:00,176.99,177.15,176.93,177.06,80700.0,143.2478,143.3773,143.1992,143.3044,80700.0
2013-10-31 11:20:00,177.08,177.2,177.06,177.2,83900.0,143.3206,143.4177,143.3044,143.4177,83900.0
2013-10-31 11:25:00,177.18,177.3,177.15,177.27,138000.0,143.4015,143.4987,143.3773,143.4744,138000.0
2013-10-31 11:30:00,177.26,177.32,177.26,177.3,64700.0,143.4663,143.5149,143.4663,143.4987,64700.0
2013-10-31 11:35:00,177.3,177.43,177.29,177.4,53200.0,143.4987,143.6039,143.4906,143.5796,53200.0
2013-10-31 11:40:00,177.4,177.42,177.29,177.31,72500.0,143.5796,143.5958,143.4906,143.5068,72500.0
2013-10-31 11:45:00,177.32,177.33,177.28,177.32,33800.0,143.5149,143.5229,143.4825,143.5149,33800.0
2013-10-31 11:50:00,177.32,177.36,177.31,177.31,76800.0,143.5149,143.5472,143.5068,143.5068,76800.0
2013-10-31 11:55:00,177.3,177.31,177.17,177.21,72100.0,143.4987,143.5068,143.3934,143.4258,72100.0
2013-10-31 12:00:00,177.21,177.23,177.13,177.17,52900.0,143.4258,143.442,143.3611,143.3934,52900.0
2013-10-31 12:05:00,177.18,177.31,177.18,177.26,79900.0,143.4015,143.5068,143.4015,143.4663,79900.0
2013-10-31 12:10:00,177.28,177.33,177.27,177.3,57900.0,143.4825,143.5229,143.4744,143.4987,57900.0
2013-10-31 12:15:00,177.31,177.33,177.27,177.33,47100.0,143.5068,143.5229,143.4744,143.5229,47100.0
2013-10-31 12:20:00,177.33,177.37,177.31,177.33,65400.0,143.5229,143.5553,143.5068,143.5229,65400.0
2013-10-31 12:25:00,177.33,177.36,177.3,177.3,76200.0,143.5229,143.5472,143.4987,143.4987,76200.0
2013-10-31 12:30:00,177.28,177.53,177.27,177.46,77200.0,143.4825,143.6848,143.4744,143.6282,77200.0
2013-10-31 12:35:00,177.47,177.48,177.41,177.46,56900.0,143.6363,143.6443,143.5877,143.6282,56900.0
2013-10-31 12:40:00,177.47,177.55,177.44,177.55,39000.0,143.6363,143.701,143.612,143.701,39000.0
2013-10-31 12:45:00,177.55,177.55,177.39,177.4,65800.0,143.701,143.701,143.5715,143.5796,65800.0
2013-10-31 12:50:00,177.39,177.43,177.38,177.4,41800.0,143.5715,143.6039,143.5634,143.5796,41800.0
2013-10-31 12:55:00,177.39,177.4,177.33,177.33,71100.0,143.5715,143.5796,143.5229,143.5229,71100.0
2013-10-31 13:00:00,177.34,177.38,177.33,177.36,6400.0,143.531,143.5634,143.5229,143.5472,6400.0
2013-10-31 13:05:00,177.37,177.39,177.32,177.36,21400.0,143.5553,143.5715,143.5149,143.5472,21400.0
2013-10-31 13:10:00,177.32,177.4,177.31,177.32,29100.0,143.5149,143.5796,143.5068,143.5149,29100.0
2013-10-31 13:15:00,177.32,177.45,177.32,177.45,15600.0,143.5149,143.6201,143.5149,143.6201,15600.0
2013-10-31 13:20:00,177.46,177.46,177.38,177.42,18100.0,143.6282,143.6282,143.5634,143.5958,18100.0
2013-10-31 13:25:00,177.42,177.49,177.42,177.47,13500.0,143.5958,143.6524,143.5958,143.6363,13500.0
2013-10-31 13:30:00,177.5,177.52,177.46,177.46,23400.0,143.6605,143.6767,143.6282,143.6282,23400.0
2013-10-31 13:35:00,177.46,177.47,177.39,177.44,15100.0,143.6282,143.6363,143.5715,143.612,15100.0
2013-10-31 13:40:00,177.47,177.49,177.46,177.48,5800.0,143.6363,143.6524,143.6282,143.6443,5800.0
2013-10-31 13:45:00,177.47,177.51,177.43,177.51,11500.0,143.6363,143.6686,143.6039,143.6686,11500.0
2013-10-31 13:50:00,177.52,177.52,177.37,177.37,20700.0,143.6767,143.6767,143.5553,143.5553,20700.0
2013-10-31 13:55:00,177.38,177.46,177.37,177.45,12400.0,143.5634,143.6282,143.5553,143.6201,12400.0
2013-10-31 14:00:00,177.46,177.47,177.45,177.47,4000.0,143.6282,143.6363,143.6201,143.6363,4000.0
2013-10-31 14:05:00,177.49,177.5,177.36,177.44,22300.0,143.6524,143.6605,143.5472,143.612,22300.0
2013-10-31 14:10:00,177.45,177.62,177.45,177.59,33400.0,143.6201,143.7577,143.6201,143.7334,33400.0
2013-10-31 14:15:00,177.61,177.84,177.59,177.81,129000.0,143.7496,143.9357,143.7334,143.9114,129000.0
2013-10-31 14:20:00,177.81,177.85,177.73,177.79,66200.0,143.9114,143.9438,143.8467,143.8952,66200.0
2013-10-31 14:25:00,177.78,177.86,177.75,177.79,30800.0,143.8872,143.9519,143.8629,143.8952,30800.0
2013-10-31 14:30:00,177.78,177.86,177.74,177.76,54000.0,143.8872,143.9519,143.8548,143.871,54000.0
2013-10-31 14:35:00,177.75,177.79,177.73,177.79,25800.0,143.8629,143.8952,143.8467,143.8952,25800.0
2013-10-31 14:40:00,177.79,177.84,177.77,177.79,22600.0,143.8952,143.9357,143.8791,143.8952,22600.0
2013-10-31 14:45:00,177.77,177.8,177.7,177.73,21700.0,143.8791,143.9033,143.8224,143.8467,21700.0
2013-10-31 14:50:00,177.72,177.73,177.59,177.59,37200.0,143.8386,143.8467,143.7334,143.7334,37200.0
2013-10-31 14:55:00,177.6,177.65,177.47,177.47,39300.0,143.7415,143.7819,143.6363,143.6363,39300.0
2013-10-31 15:00:00,177.47,177.47,177.29,177.42,45800.0,143.6363,143.6363,143.4906,143.5958,45800.0
2013-10-31 15:05:00,177.37,177.38,177.17,177.34,49500.0,143.5553,143.5634,143.3934,143.531,49500.0
2013-10-31 15:10:00,177.33,177.39,177.28,177.39,30300.0,143.5229,143.5715,143.4825,143.5715,30300.0
2013-10-31 15:15:00,177.41,177.43,177.34,177.35,22800.0,143.5877,143.6039,143.531,143.5391,22800.0
2013-10-31 15:20:00,177.36,177.45,177.29,177.34,62800.0,143.5472,143.6201,143.4906,143.531,62800.0
2013-10-31 15:25:00,177.34,177.37,177.15,177.15,28200.0,143.531,143.5553,143.3773,143.3773,28200.0
2013-10-31 15:30:00,177.14,177.25,177.12,177.19,38600.0,143.3692,143.4582,143.353,143.4096,38600.0
2013-10-31 15:35:00,177.2,177.33,177.19,177.25,29300.0,143.4177,143.5229,143.4096,143.4582,29300.0
2013-10-31 15:40:00,177.24,177.31,177.16,177.23,70000.0,143.4501,143.5068,143.3854,143.442,70000.0
2013-10-31 15:45:00,177.23,177.23,177.03,177.13,219700.0,143.442,143.442,143.2801,143.3611,219700.0
2013-10-31 15:50:00,177.11,177.12,176.88,177.05,185300.0,143.3449,143.353,143.1587,143.2963,185300.0
2013-10-31 15:55:00,177.05,177.05,176.67,176.69,389000.0,143.2963,143.2963,142.9888,143.005,389000.0
2013-11-01 09:30:00,177.02,177.13,176.98,177.06,68200.0,143.272,143.3611,143.2397,143.3044,68200.0
2013-11-01 09:35:00,177.09,177.21,177.09,177.16,67500.0,143.3287,143.4258,143.3287,143.3854,67500.0
2013-11-01 09:40:00,177.13,177.24,177.11,177.23,58900.0,143.3611,143.4501,143.3449,143.442,58900.0
2013-11-01 09:45:00,177.24,177.31,177.16,177.18,40900.0,143.4501,143.5068,143.3854,143.4015,40900.0
2013-11-01 09:50:00,177.19,177.33,177.16,177.26,44000.0,143.4096,143.5229,143.3854,143.4663,44000.0
2013-11-01 09:55:00,177.27,177.36,177.24,177.29,50500.0,143.4744,143.5472,143.4501,143.4906,50500.0
2013-11-01 10:00:00,177.3,177.3,177.08,177.1,79000.0,143.4987,143.4987,143.3206,143.3368,79000.0
2013-11-01 10:05:00,177.1,177.58,177.09,177.42,57900.0,143.3368,143.7253,143.3287,143.5958,57900.0
2013-11-01 10:10:00,177.42,177.45,177.12,177.12,52400.0,143.5958,143.6201,143.353,143.353,52400.0
2013-11-01 10:15:00,177.14,177.17,176.76,176.82,74400.0,143.3692,143.3934,143.0616,143.1102,74400.0
2013-11-01 10:20:00,176.81,176.95,176.79,176.93,41300.0,143.1021,143.2154,143.0859,143.1992,41300.0
2013-11-01 10:25:00,176.93,177.0,176.87,176.9,35600.0,143.1992,143.2559,143.1506,143.1749,35600.0
2013-11-01 10:30:00,176.88,176.97,176.84,176.94,27900.0,143.1587,143.2316,143.1264,143.2073,27900.0
2013-11-01 10:35:00,176.94,177.05,176.82,176.92,45900.0,143.2073,143.2963,143.1102,143.1911,45900.0
2013-11-01 10:40:00,176.92,177.05,176.89,177.02,40200.0,143.1911,143.2963,143.1668,143.272,40200.0
2013-11-01 10:45:00,177.05,177.06,176.95,177.01,35600.0,143.2963,143.3044,143.2154,143.264,35600.0
2013-11-01 10:50:00,177.03,177.14,177.02,177.12,41500.0,143.2801,143.3692,143.272,143.353,41500.0
2013-11-01 10:55:00,177.13,177.13,177.08,177.08,30700.0,143.3611,143.3611,143.3206,143.3206,30700.0
2013-11-01 11:00:00,177.08,177.1,176.82,176.82,82100.0,143.3206,143.3368,143.1102,143.1102,82100.0
2013-11-01 11:05:00,176.81,176.82,176.69,176.7,54500.0,143.1021,143.1102,143.005,143.0131,54500.0
2013-11-01 11:10:00,176.65,176.68,176.43,176.5,41900.0,142.9726,142.9969,142.7945,142.8512,41900.0
2013-11-01 11:15:00,176.52,176.52,176.3,176.46,44500.0,142.8674,142.8674,142.6893,142.8188,44500.0
2013-11-01 11:20:00,176.45,176.63,176.42,176.62,24700.0,142.8107,142.9564,142.7864,142.9483,24700.0
2013-11-01 11:25:00,176.58,176.65,176.51,176.56,44500.0,142.9159,142.9726,142.8593,142.8997,44500.0
2013-11-01 11:30:00,176.57,176.66,176.52,176.65,34400.0,142.9078,142.9807,142.8674,142.9726,34400.0
2013-11-01 11:35:00,176.66,176.68,176.42,176.53,26600.0,142.9807,142.9969,142.7864,142.8755,26600.0
2013-11-01 11:40:00,176.56,176.66,176.53,176.63,12800.0,142.8997,142.9807,142.8755,142.9564,12800.0
2013-11-01 11:45:00,176.63,176.65,176.51,176.63,71000.0,142.9564,142.9726,142.8593,142.9564,71000.0
2013-11-01 11:50:00,176.65,176.65,176.42,176.44,30800.0,142.9726,142.9726,142.7864,142.8026,30800.0
2013-11-01 11:55:00,176.46,176.51,176.25,176.28,188000.0,142.8188,142.8593,142.6488,142.6731,188000.0
2013-11-01 12:00:00,176.29,176.41,176.27,176.41,68500.0,142.6812,142.7783,142.665,142.7783,68500.0
2013-11-01 12:05:00,176.41,176.46,176.32,176.41,47100.0,142.7783,142.8188,142.7055,142.7783,47100.0
2013-11-01 12:10:00,176.42,176.46,176.28,176.28,47500.0,142.7864,142.8188,142.6731,142.6731,47500.0
2013-11-01 12:15:00,176.31,176.42,176.22,176.27,64500.0,142.6974,142.7864,142.6246,142.665,64500.0
2013-11-01 12:20:00,176.28,176.54,176.27,176.53,26500.0,142.6731,142.8836,142.665,142.8755,26500.0
2013-11-01 12:25:00,176.51,176.58,176.49,176.52,14400.0,142.8593,142.9159,142.8431,142.8674,14400.0
2013-11-01 12:30:00,176.5,176.62,176.48,176.59,21000.0,142.8512,142.9483,142.835,142.924,21000.0
2013-11-01 12:35:00,176.61,176.66,176.56,176.6,63200.0,142.9402,142.9807,142.8997,142.9321,63200.0
2013-11-01 12:40:00,176.59,176.66,176.55,176.64,21500.0,142.924,142.9807,142.8916,142.9645,21500.0
2013-11-01 12:45:00,176.64,176.67,176.59,176.6,12900.0,142.9645,142.9888,142.924,142.9321,12900.0
2013-11-01 12:50:00,176.6,176.63,176.56,176.56,16300.0,142.9321,142.9564,142.8997,142.8997,16300.0
2013-11-01 12:55:00,176.56,176.64,176.55,176.55,29700.0,142.8997,142.9645,142.8916,142.8916,29700.0
2013-11-01 13:00:00,176.55,176.57,176.49,176.49,111300.0,142.8916,142.9078,142.8431,142.8431,111300.0
2013-11-01 13:05:00,176.48,176.5,176.43,176.46,65100.0,142.835,142.8512,142.7945,142.8188,65100.0
2013-11-01 13:10:00,176.45,176.49,176.42,176.42,46500.0,142.8107,142.8431,142.7864,142.7864,46500.0
2013-11-01 13:15:00,176.43,176.46,176.38,176.39,74500.0,142.7945,142.8188,142.7541,142.7622,74500.0
2013-11-01 13:20:00,176.38,176.47,176.36,176.47,85800.0,142.7541,142.8269,142.7379,142.8269,85800.0
2013-11-01 13:25:00,176.48,176.58,176.48,176.58,124200.0,142.835,142.9159,142.835,142.9159,124200.0
2013-11-01 13:30:00,176.58,176.58,176.47,176.52,68400.0,142.9159,142.9159,142.8269,142.8674,68400.0
2013-11-01 13:35:00,176.54,176.81,176.53,176.77,262400.0,142.8836,143.1021,142.8755,143.0697,262400.0
2013-11-01 13:40:00,176.79,176.84,176.77,176.81,127600.0,143.0859,143.1264,143.0697,143.1021,127600.0
2013-11-01 13:45:00,176.81,176.92,176.77,176.91,128600.0,143.1021,143.1911,143.0697,143.183,128600.0
2013-11-01 13:50:00,176.91,176.94,176.83,176.92,83400.0,143.183,143.2073,143.1183,143.1911,83400.0
2013-11-01 13:55:00,176.92,176.93,176.84,176.89,139300.0,143.1911,143.1992,143.1264,143.1668,139300.0
2013-11-01 14:00:00,176.89,176.97,176.89,176.97,151600.0,143.1668,143.2316,143.1668,143.2316,151600.0
2013-11-01 14:05:00,176.97,176.98,176.9,176.92,206900.0,143.2316,143.2397,143.1749,143.1911,206900.0
2013-11-01 14:10:00,176.93,176.95,176.82,176.91,91000.0,143.1992,143.2154,143.1102,143.183,91000.0
2013-11-01 14:15:00,176.91,176.98,176.85,176.89,165600.0,143.183,143.2397,143.1345,143.1668,165600.0
2013-11-01 14:20:00,176.91,176.95,176.88,176.91,180800.0,143.183,143.2154,143.1587,143.183,180800.0
2013-11-01 14:25:00,176.91,176.94,176.86,176.87,199300.0,143.183,143.2073,143.1425,143.1506,199300.0
2013-11-01 14:30:00,176.86,176.86,176.75,176.8,169500.0,143.1425,143.1425,143.0535,143.094,169500.0
2013-11-01 14:35:00,176.8,176.85,176.78,176.8,276300.0,143.094,143.1345,143.0778,143.094,276300.0
2013-11-01 14:40:00,176.8,176.95,176.77,176.91,178300.0,143.094,143.2154,143.0697,143.183,178300.0
2013-11-01 14:45:00,176.91,176.95,176.88,176.92,144800.0,143.183,143.2154,143.1587,143.1911,144800.0
2013-11-01 14:50:00,176.93,176.97,176.8,176.84,125700.0,143.1992,143.2316,143.094,143.1264,125700.0
2013-11-01 14:55:00,176.84,176.92,176.8,176.81,399600.0,143.1264,143.1911,143.094,143.1021,399600.0
2013-11-01 15:00:00,176.82,176.91,176.78,176.9,539800.0,143.1102,143.183,143.0778,143.1749,539800.0
2013-11-01 15:05:00,176.9,176.95,176.8,176.84,1191500.0,143.1749,143.2154,143.094,143.1264,1191500.0
2013-11-01 15:10:00,176.85,177.1,176.84,177.09,372900.0,143.1345,143.3368,143.1264,143.3287,372900.0
2013-11-01 15:15:00,177.09,177.1,176.96,176.97,164900.0,143.3287,143.3368,143.2235,143.2316,164900.0
2013-11-01 15:20:00,176.97,177.0,176.9,176.95,132900.0,143.2316,143.2559,143.1749,143.2154,132900.0
2013-11-01 15:25:00,176.95,177.05,176.94,177.03,140000.0,143.2154,143.2963,143.2073,143.2801,140000.0
2013-11-01 15:30:00,177.02,177.13,176.94,177.13,125500.0,143.272,143.3611,143.2073,143.3611,125500.0
2013-11-01 15:35:00,177.13,177.18,177.06,177.06,100300.0,143.3611,143.4015,143.3044,143.3044,100300.0
2013-11-01 15:40:00,177.07,177.23,177.07,177.2,238300.0,143.3125,143.442,143.3125,143.4177,238300.0
2013-11-01 15:45:00,177.23,177.34,177.22,177.25,703900.0,143.442,143.531,143.4339,143.4582,703900.0
2013-11-01 15:50:00,177.24,177.33,177.22,177.31,79900.0,143.4501,143.5229,143.4339,143.5068,79900.0
2013-11-01 15:55:00,177.33,177.39,177.12,177.12,233800.0,143.5229,143.5715,143.353,143.353,233800.0
2013-11-04 09:30:00,177.68,177.78,177.65,177.71,75400.0,143.8062,143.8872,143.7819,143.8305,75400.0
2013-11-04 09:35:00,177.71,177.74,177.55,177.55,44800.0,143.8305,143.8548,143.701,143.701,44800.0
2013-11-04 09:40:00,177.57,177.64,177.5,177.56,27500.0,143.7172,143.7738,143.6605,143.7091,27500.0
2013-11-04 09:45:00,177.58,177.58,177.45,177.47,35900.0,143.7253,143.7253,143.6201,143.6363,35900.0
2013-11-04 09:50:00,177.46,177.53,177.43,177.5,41900.0,143.6282,143.6848,143.6039,143.6605,41900.0
2013-11-04 09:55:00,177.5,177.5,177.3,177.44,50400.0,143.6605,143.6605,143.4987,143.612,50400.0
2013-11-04 10:00:00,177.45,177.45,177.33,177.43,50800.0,143.6201,143.6201,143.5229,143.6039,50800.0
2013-11-04 10:05:00,177.43,177.45,177.28,177.28,64400.0,143.6039,143.6201,143.4825,143.4825,64400.0
2013-11-04 10:10:00,177.29,177.41,177.25,177.33,37300.0,143.4906,143.5877,143.4582,143.5229,37300.0
2013-11-04 10:15:00,177.32,177.39,177.3,177.39,19900.0,143.5149,143.5715,143.4987,143.5715,19900.0
2013-11-04 10:20:00,177.36,177.4,177.32,177.36,58100.0,143.5472,143.5796,143.5149,143.5472,58100.0
2013-11-04 10:25:00,177.35,177.47,177.35,177.44,36600.0,143.5391,143.6363,143.5391,143.612,36600.0
2013-11-04 10:30:00,177.45,177.54,177.43,177.47,36900.0,143.6201,143.6929,143.6039,143.6363,36900.0
2013-11-04 10:35:00,177.48,177.55,177.43,177.5,47700.0,143.6443,143.701,143.6039,143.6605,47700.0
2013-11-04 10:40:00,177.52,177.53,177.47,177.53,33100.0,143.6767,143.6848,143.6363,143.6848,33100.0
2013-11-04 10:45:00,177.52,177.59,177.52,177.55,66200.0,143.6767,143.7334,143.6767,143.701,66200.0
2013-11-04 10:50:00,177.54,177.59,177.34,177.34,46900.0,143.6929,143.7334,143.531,143.531,46900.0
2013-11-04 10:55:00,177.34,177.39,177.2,177.2,53700.0,143.531,143.5715,143.4177,143.4177,53700.0
2013-11-04 11:00:00,177.2,177.22,177.13,177.19,51600.0,143.4177,143.4339,143.3611,143.4096,51600.0
2013-11-04 11:05:00,177.18,177.25,177.16,177.17,49600.0,143.4015,143.4582,143.3854,143.3934,49600.0
2013-11-04 11:10:00,177.18,177.3,177.12,177.27,64600.0,143.4015,143.4987,143.353,143.4744,64600.0
2013-11-04 11:15:00,177.27,177.28,177.2,177.25,59600.0,143.4744,143.4825,143.4177,143.4582,59600.0
2013-11-04 11:20:00,177.24,177.27,177.15,177.25,42000.0,143.4501,143.4744,143.3773,143.4582,42000.0
2013-11-04 11:25:00,177.27,177.3,177.23,177.26,30500.0,143.4744,143.4987,143.442,143.4663,30500.0
2013-11-04 11:30:00,177.26,177.28,177.2,177.24,48700.0,143.4663,143.4825,143.4177,143.4501,48700.0
2013-11-04 11:35:00,177.26,177.36,177.26,177.35,37500.0,143.4663,143.5472,143.4663,143.5391,37500.0
2013-11-04 11:40:00,177.35,177.4,177.3,177.36,36600.0,143.5391,143.5796,143.4987,143.5472,36600.0
2013-11-04 11:45:00,177.35,177.35,177.22,177.3,25500.0,143.5391,143.5391,143.4339,143.4987,25500.0
2013-11-04 11:50:00,177.32,177.39,177.3,177.37,11500.0,143.5149,143.5715,143.4987,143.5553,11500.0
2013-11-04 11:55:00,177.37,177.43,177.34,177.38,53500.0,143.5553,143.6039,143.531,143.5634,53500.0
2013-11-04 12:00:00,177.37,177.39,177.32,177.38,43200.0,143.5553,143.5715,143.5149,143.5634,43200.0
2013-11-04 12:05:00,177.38,177.4,177.35,177.36,48400.0,143.5634,143.5796,143.5391,143.5472,48400.0
2013-11-04 12:10:00,177.38,177.42,177.36,177.36,22200.0,143.5634,143.5958,143.5472,143.5472,22200.0
2013-11-04 12:15:00,177.35,177.4,177.33,177.35,15700.0,143.5391,143.5796,143.5229,143.5391,15700.0
2013-11-04 12:20:00,177.35,177.42,177.35,177.39,18800.0,143.5391,143.5958,143.5391,143.5715,18800.0
2013-11-04 12:25:00,177.39,177.43,177.37,177.41,17400.0,143.5715,143.6039,143.5553,143.5877,17400.0
2013-11-04 12:30:00,177.4,177.44,177.34,177.44,8800.0,143.5796,143.612,143.531,143.612,8800.0
2013-11-04 12:35:00,177.44,177.47,177.36,177.43,22700.0,143.612,143.6363,143.5472,143.6039,22700.0
2013-11-04 12:40:00,177.43,177.47,177.39,177.41,11300.0,143.6039,143.6363,143.5715,143.5877,11300.0
2013-11-04 12:45:00,177.43,177.45,177.4,177.41,30900.0,143.6039,143.6201,143.5796,143.5877,30900.0
2013-11-04 12:50:00,177.41,177.42,177.39,177.4,8700.0,143.5877,143.5958,143.5715,143.5796,8700.0
2013-11-04 12:55:00,177.4,177.44,177.33,177.33,15800.0,143.5796,143.612,143.5229,143.5229,15800.0
2013-11-04 13:00:00,177.32,177.36,177.31,177.33,17900.0,143.5149,143.5472,143.5068,143.5229,17900.0
2013-11-04 13:05:00,177.32,177.4,177.32,177.38,17200.0,143.5149,143.5796,143.5149,143.5634,17200.0
2013-11-04 13:10:00,177.38,177.4,177.34,177.35,14700.0,143.5634,143.5796,143.531,143.5391,14700.0
2013-11-04 13:15:00,177.35,177.38,177.32,177.36,8400.0,143.5391,143.5634,143.5149,143.5472,8400.0
2013-11-04 13:20:00,177.36,177.4,177.35,177.36,6800.0,143.5472,143.5796,143.5391,143.5472,6800.0
2013-11-04 13:25:00,177.37,177.49,177.37,177.48,43300.0,143.5553,143.6524,143.5553,143.6443,43300.0
2013-11-04 13:30:00,177.48,177.51,177.45,177.47,19500.0,143.6443,143.6686,143.6201,143.6363,19500.0
2013-11-04 13:35:00,177.48,177.48,177.44,177.48,8900.0,143.6443,143.6443,143.612,143.6443,8900.0
2013-11-04 13:40:00,177.48,177.5,177.44,177.47,38800.0,143.6443,143.6605,143.612,143.6363,38800.0
2013-11-04 13:45:00,177.49,177.52,177.44,177.49,20900.0,143.6524,143.6767,143.612,143.6524,20900.0
2013-11-04 13:50:00,177.48,177.51,177.45,177.46,10500.0,143.6443,143.6686,143.6201,143.6282,10500.0
2013-11-04 13:55:00,177.47,177.53,177.47,177.52,34900.0,143.6363,143.6848,143.6363,143.6767,34900.0
2013-11-04 14:00:00,177.52,177.55,177.5,177.54,27800.0,143.6767,143.701,143.6605,143.6929,27800.0
2013-11-04 14:05:00,177.54,177.63,177.5,177.63,31600.0,143.6929,143.7658,143.6605,143.7658,31600.0
2013-11-04 14:10:00,177.6,177.63,177.58,177.58,15400.0,143.7415,143.7658,143.7253,143.7253,15400.0
2013-11-04 14:15:00,177.57,177.59,177.54,177.58,19800.0,143.7172,143.7334,143.6929,143.7253,19800.0
2013-11-04 14:20:00,177.58,177.62,177.56,177.62,17500.0,143.7253,143.7577,143.7091,143.7577,17500.0
2013-11-04 14:25:00,177.61,177.63,177.6,177.61,20400.0,143.7496,143.7658,143.7415,143.7496,20400.0
2013-11-04 14:30:00,177.62,177.65,177.61,177.63,48200.0,143.7577,143.7819,143.7496,143.7658,48200.0
2013-11-04 14:35:00,177.64,177.64,177.58,177.64,25300.0,143.7738,143.7738,143.7253,143.7738,25300.0
2013-11-04 14:40:00,177.64,177.66,177.6,177.66,18300.0,143.7738,143.79,143.7415,143.79,18300.0
2013-11-04 14:45:00,177.66,177.7,177.6,177.6,38300.0,143.79,143.8224,143.7415,143.7415,38300.0
2013-11-04 14:50:00,177.59,177.68,177.59,177.64,25300.0,143.7334,143.8062,143.7334,143.7738,25300.0
2013-11-04 14:55:00,177.65,177.65,177.58,177.58,27500.0,143.7819,143.7819,143.7253,143.7253,27500.0
2013-11-04 15:00:00,177.59,177.62,177.57,177.6,9000.0,143.7334,143.7577,143.7172,143.7415,9000.0
2013-11-04 15:05:00,177.61,177.61,177.47,177.49,26600.0,143.7496,143.7496,143.6363,143.6524,26600.0
2013-11-04 15:10:00,177.49,177.55,177.49,177.51,9100.0,143.6524,143.701,143.6524,143.6686,9100.0
2013-11-04 15:15:00,177.51,177.57,177.51,177.55,34800.0,143.6686,143.7172,143.6686,143.701,34800.0
2013-11-04 15:20:00,177.53,177.56,177.45,177.52,42200.0,143.6848,143.7091,143.6201,143.6767,42200.0
2013-11-04 15:25:00,177.51,177.61,177.5,177.58,21400.0,143.6686,143.7496,143.6605,143.7253,21400.0
2013-11-04 15:30:00,177.62,177.62,177.51,177.56,11200.0,143.7577,143.7577,143.6686,143.7091,11200.0
2013-11-04 15:35:00,177.57,177.69,177.57,177.67,25800.0,143.7172,143.8143,143.7172,143.7981,25800.0
2013-11-04 15:40:00,177.65,177.68,177.64,177.67,30400.0,143.7819,143.8062,143.7738,143.7981,30400.0
2013-11-04 15:45:00,177.67,177.69,177.63,177.69,14200.0,143.7981,143.8143,143.7658,143.8143,14200.0
2013-11-04 15:50:00,177.69,177.75,177.67,177.68,72100.0,143.8143,143.8629,143.7981,143.8062,72100.0
2013-11-04 15:55:00,177.68,177.87,177.68,177.8,163600.0,143.8062,143.96,143.8062,143.9033,163600.0
2013-11-05 09:30:00,177.11,177.19,176.94,177.06,47300.0,143.3449,143.4096,143.2073,143.3044,47300.0
2013-11-05 09:35:00,177.05,177.2,176.98,177.04,49100.0,143.2963,143.4177,143.2397,143.2882,49100.0
2013-11-05 09:40:00,177.04,177.18,177.0,177.07,40800.0,143.2882,143.4015,143.2559,143.3125,40800.0
2013-11-05 09:45:00,177.04,177.05,176.87,176.93,58100.0,143.2882,143.2963,143.1506,143.1992,58100.0
2013-11-05 09:50:00,176.89,176.93,176.83,176.83,50000.0,143.1668,143.1992,143.1183,143.1183,50000.0
2013-11-05 09:55:00,176.83,176.83,176.66,176.78,28600.0,143.1183,143.1183,142.9807,143.0778,28600.0
2013-11-05 10:00:00,176.75,176.86,176.54,176.83,87100.0,143.0535,143.1425,142.8836,143.1183,87100.0
2013-11-05 10:05:00,176.83,176.94,176.77,176.92,19600.0,143.1183,143.2073,143.0697,143.1911,19600.0
2013-11-05 10:10:00,176.92,176.96,176.75,176.78,34300.0,143.1911,143.2235,143.0535,143.0778,34300.0
2013-11-05 10:15:00,176.79,176.89,176.78,176.8,27900.0,143.0859,143.1668,143.0778,143.094,27900.0
2013-11-05 10:20:00,176.76,176.9,176.73,176.88,21600.0,143.0616,143.1749,143.0373,143.1587,21600.0
2013-11-05 10:25:00,176.89,176.95,176.85,176.9,50900.0,143.1668,143.2154,143.1345,143.1749,50900.0
2013-11-05 10:30:00,176.89,177.05,176.89,177.02,53800.0,143.1668,143.2963,143.1668,143.272,53800.0
2013-11-05 10:35:00,177.0,177.07,176.97,177.06,23600.0,143.2559,143.3125,143.2316,143.3044,23600.0
2013-11-05 10:40:00,177.07,177.23,177.07,177.14,38300.0,143.3125,143.442,143.3125,143.3692,38300.0
2013-11-05 10:45:00,177.17,177.18,177.1,177.15,24000.0,143.3934,143.4015,143.3368,143.3773,24000.0
2013-11-05 10:50:00,177.17,177.38,177.17,177.34,125600.0,143.3934,143.5634,143.3934,143.531,125600.0
2013-11-05 10:55:00,177.36,177.41,177.3,177.31,36000.0,143.5472,143.5877,143.4987,143.5068,36000.0
2013-11-05 11:00:00,177.32,177.47,177.3,177.43,29900.0,143.5149,143.6363,143.4987,143.6039,29900.0
2013-11-05 11:05:00,177.45,177.45,177.35,177.38,15000.0,143.6201,143.6201,143.5391,143.5634,15000.0
2013-11-05 11:10:00,177.42,177.43,177.27,177.27,42100.0,143.5958,143.6039,143.4744,143.4744,42100.0
2013-11-05 11:15:00,177.29,177.32,177.27,177.29,16800.0,143.4906,143.5149,143.4744,143.4906,16800.0
2013-11-05 11:20:00,177.3,177.31,177.2,177.27,15200.0,143.4987,143.5068,143.4177,143.4744,15200.0
2013-11-05 11:25:00,177.27,177.31,177.21,177.23,36400.0,143.4744,143.5068,143.4258,143.442,36400.0
2013-11-05 11:30:00,177.25,177.34,177.23,177.31,40500.0,143.4582,143.531,143.442,143.5068,40500.0
2013-11-05 11:35:00,177.32,177.4,177.29,177.33,22800.0,143.5149,143.5796,143.4906,143.5229,22800.0
2013-11-05 11:40:00,177.33,177.4,177.32,177.38,23300.0,143.5229,143.5796,143.5149,143.5634,23300.0
2013-11-05 11:45:00,177.39,177.39,177.31,177.39,26900.0,143.5715,143.5715,143.5068,143.5715,26900.0
2013-11-05 11:50:00,177.39,177.47,177.38,177.42,23000.0,143.5715,143.6363,143.5634,143.5958,23000.0
2013-11-05 11:55:00,177.45,177.47,177.43,177.43,12100.0,143.6201,143.6363,143.6039,143.6039,12100.0
2013-11-05 12:00:00,177.43,177.47,177.4,177.46,10600.0,143.6039,143.6363,143.5796,143.6282,10600.0
2013-11-05 12:05:00,177.47,177.47,177.4,177.42,15600.0,143.6363,143.6363,143.5796,143.5958,15600.0
2013-11-05 12:10:00,177.4,177.46,177.37,177.45,11500.0,143.5796,143.6282,143.5553,143.6201,11500.0
2013-11-05 12:15:00,177.45,177.52,177.42,177.52,26100.0,143.6201,143.6767,143.5958,143.6767,26100.0
2013-11-05 12:20:00,177.5,177.73,177.5,177.67,53700.0,143.6605,143.8467,143.6605,143.7981,53700.0
2013-11-05 12:25:00,177.67,177.68,177.64,177.67,12200.0,143.7981,143.8062,143.7738,143.7981,12200.0
2013-11-05 12:30:00,177.67,177.69,177.61,177.61,28900.0,143.7981,143.8143,143.7496,143.7496,28900.0
2013-11-05 12:35:00,177.62,177.64,177.56,177.63,25200.0,143.7577,143.7738,143.7091,143.7658,25200.0
2013-11-05 12:40:00,177.64,177.67,177.59,177.62,10200.0,143.7738,143.7981,143.7334,143.7577,10200.0
2013-11-05 12:45:00,177.61,177.61,177.5,177.55,19600.0,143.7496,143.7496,143.6605,143.701,19600.0
2013-11-05 12:50:00,177.53,177.56,177.53,177.56,8900.0,143.6848,143.7091,143.6848,143.7091,8900.0
2013-11-05 12:55:00,177.57,177.6,177.53,177.54,15500.0,143.7172,143.7415,143.6848,143.6929,15500.0
2013-11-05 13:00:00,177.55,177.61,177.54,177.57,12700.0,143.701,143.7496,143.6929,143.7172,12700.0
2013-11-05 13:05:00,177.57,177.64,177.56,177.57,20300.0,143.7172,143.7738,143.7091,143.7172,20300.0
2013-11-05 13:10:00,177.57,177.65,177.57,177.61,7100.0,143.7172,143.7819,143.7172,143.7496,7100.0
2013-11-05 13:15:00,177.61,177.67,177.59,177.62,13800.0,143.7496,143.7981,143.7334,143.7577,13800.0
2013-11-05 13:20:00,177.63,177.63,177.57,177.59,6400.0,143.7658,143.7658,143.7172,143.7334,6400.0
2013-11-05 13:25:00,177.6,177.63,177.59,177.61,10600.0,143.7415,143.7658,143.7334,143.7496,10600.0
2013-11-05 13:30:00,177.62,177.67,177.6,177.64,15600.0,143.7577,143.7981,143.7415,143.7738,15600.0
2013-11-05 13:35:00,177.65,177.67,177.52,177.53,20900.0,143.7819,143.7981,143.6767,143.6848,20900.0
2013-11-05 13:40:00,177.52,177.57,177.51,177.54,13400.0,143.6767,143.7172,143.6686,143.6929,13400.0
2013-11-05 13:45:00,177.53,177.54,177.51,177.52,21000.0,143.6848,143.6929,143.6686,143.6767,21000.0
2013-11-05 13:50:00,177.5,177.5,177.4,177.41,97400.0,143.6605,143.6605,143.5796,143.5877,97400.0
2013-11-05 13:55:00,177.41,177.44,177.35,177.36,38800.0,143.5877,143.612,143.5391,143.5472,38800.0
2013-11-05 14:00:00,177.35,177.47,177.35,177.46,19500.0,143.5391,143.6363,143.5391,143.6282,19500.0
2013-11-05 14:05:00,177.46,177.47,177.38,177.43,14800.0,143.6282,143.6363,143.5634,143.6039,14800.0
2013-11-05 14:10:00,177.44,177.49,177.43,177.49,14300.0,143.612,143.6524,143.6039,143.6524,14300.0
2013-11-05 14:15:00,177.49,177.5,177.43,177.47,18000.0,143.6524,143.6605,143.6039,143.6363,18000.0
2013-11-05 14:20:00,177.46,177.57,177.46,177.57,16100.0,143.6282,143.7172,143.6282,143.7172,16100.0
2013-11-05 14:25:00,177.58,177.61,177.56,177.57,15100.0,143.7253,143.7496,143.7091,143.7172,15100.0
2013-11-05 14:30:00,177.57,177.68,177.56,177.68,25700.0,143.7172,143.8062,143.7091,143.8062,25700.0
2013-11-05 14:35:00,177.69,177.7,177.6,177.62,13100.0,143.8143,143.8224,143.7415,143.7577,13100.0
2013-11-05 14:40:00,177.61,177.65,177.61,177.64,10400.0,143.7496,143.7819,143.7496,143.7738,10400.0
2013-11-05 14:45:00,177.64,177.64,177.56,177.56,14000.0,143.7738,143.7738,143.7091,143.7091,14000.0
2013-11-05 14:50:00,177.55,177.61,177.55,177.55,11000.0,143.701,143.7496,143.701,143.701,11000.0
2013-11-05 14:55:00,177.54,177.6,177.53,177.57,10500.0,143.6929,143.7415,143.6848,143.7172,10500.0
2013-11-05 15:00:00,177.58,177.63,177.56,177.59,40000.0,143.7253,143.7658,143.7091,143.7334,40000.0
2013-11-05 15:05:00,177.58,177.71,177.57,177.66,30400.0,143.7253,143.8305,143.7172,143.79,30400.0
2013-11-05 15:10:00,177.67,177.67,177.55,177.55,35900.0,143.7981,143.7981,143.701,143.701,35900.0
2013-11-05 15:15:00,177.54,177.62,177.54,177.58,41000.0,143.6929,143.7577,143.6929,143.7253,41000.0
2013-11-05 15:20:00,177.59,177.62,177.41,177.44,70100.0,143.7334,143.7577,143.5877,143.612,70100.0
2013-11-05 15:25:00,177.44,177.48,177.4,177.43,56900.0,143.612,143.6443,143.5796,143.6039,56900.0
2013-11-05 15:30:00,177.43,177.55,177.43,177.48,28600.0,143.6039,143.701,143.6039,143.6443,28600.0
2013-11-05 15:35:00,177.49,177.52,177.37,177.49,27400.0,143.6524,143.6767,143.5553,143.6524,27400.0
2013-11-05 15:40:00,177.49,177.55,177.34,177.38,49600.0,143.6524,143.701,143.531,143.5634,49600.0
2013-11-05 15:45:00,177.4,177.5,177.34,177.42,191200.0,143.5796,143.6605,143.531,143.5958,191200.0
2013-11-05 15:50:00,177.42,177.48,177.41,177.47,36000.0,143.5958,143.6443,143.5877,143.6363,36000.0
2013-11-05 15:55:00,177.47,177.5,177.24,177.28,141600.0,143.6363,143.6605,143.4501,143.4825,141600.0
2013-11-06 09:30:00,178.04,178.1,177.87,177.9,61400.0,144.0976,144.1461,143.96,143.9843,61400.0
2013-11-06 09:35:00,177.94,178.02,177.89,178.0,55000.0,144.0167,144.0814,143.9762,144.0652,55000.0
2013-11-06 09:40:00,178.0,178.0,177.88,177.96,32200.0,144.0652,144.0652,143.9681,144.0328,32200.0
2013-11-06 09:45:00,177.96,178.32,177.9,178.27,51100.0,144.0328,144.3242,143.9843,144.2837,51100.0
2013-11-06 09:50:00,178.29,178.43,178.29,178.36,50600.0,144.2999,144.4132,144.2999,144.3566,50600.0
2013-11-06 09:55:00,178.4,178.48,178.33,178.34,51600.0,144.389,144.4537,144.3323,144.3404,51600.0
2013-11-06 10:00:00,178.36,178.46,178.32,178.4,14500.0,144.3566,144.4375,144.3242,144.389,14500.0
2013-11-06 10:05:00,178.42,178.42,178.29,178.34,128000.0,144.4051,144.4051,144.2999,144.3404,128000.0
2013-11-06 10:10:00,178.34,178.41,178.29,178.3,25000.0,144.3404,144.397,144.2999,144.308,25000.0
2013-11-06 10:15:00,178.31,178.34,178.21,178.21,14600.0,144.3161,144.3404,144.2352,144.2352,14600.0
2013-11-06 10:20:00,178.22,178.26,178.15,178.21,21900.0,144.2433,144.2756,144.1866,144.2352,21900.0
2013-11-06 10:25:00,178.21,178.25,178.0,178.0,36900.0,144.2352,144.2676,144.0652,144.0652,36900.0
2013-11-06 10:30:00,178.0,178.01,177.83,177.93,24800.0,144.0652,144.0733,143.9276,144.0086,24800.0
2013-11-06 10:35:00,177.92,178.03,177.92,177.96,21700.0,144.0005,144.0895,144.0005,144.0328,21700.0
2013-11-06 10:40:00,177.97,177.98,177.91,177.93,27500.0,144.0409,144.049,143.9924,144.0086,27500.0
2013-11-06 10:45:00,177.93,178.03,177.88,177.95,11800.0,144.0086,144.0895,143.9681,144.0247,11800.0
2013-11-06 10:50:00,177.9,177.94,177.72,177.72,50000.0,143.9843,144.0167,143.8386,143.8386,50000.0
2013-11-06 10:55:00,177.72,177.84,177.67,177.82,23000.0,143.8386,143.9357,143.7981,143.9195,23000.0
2013-11-06 11:00:00,177.79,177.79,177.52,177.6,15000.0,143.8952,143.8952,143.6767,143.7415,15000.0
2013-11-06 11:05:00,177.59,177.65,177.53,177.6,14100.0,143.7334,143.7819,143.6848,143.7415,14100.0
2013-11-06 11:10:00,177.62,177.77,177.59,177.77,11300.0,143.7577,143.8791,143.7334,143.8791,11300.0
2013-11-06 11:15:00,177.75,177.78,177.73,177.77,31500.0,143.8629,143.8872,143.8467,143.8791,31500.0
2013-11-06 11:20:00,177.77,177.87,177.76,177.83,18300.0,143.8791,143.96,143.871,143.9276,18300.0
2013-11-06 11:25:00,177.81,177.89,177.81,177.88,11700.0,143.9114,143.9762,143.9114,143.9681,11700.0
2013-11-06 11:30:00,177.88,177.9,177.84,177.89,29000.0,143.9681,143.9843,143.9357,143.9762,29000.0
2013-11-06 11:35:00,177.9,177.92,177.78,177.83,12800.0,143.9843,144.0005,143.8872,143.9276,12800.0
2013-11-06 11:40:00,177.78,177.8,177.73,177.77,36100.0,143.8872,143.9033,143.8467,143.8791,36100.0
2013-11-06 11:45:00,177.77,177.87,177.75,177.87,14200.0,143.8791,143.96,143.8629,143.96,14200.0
2013-11-06 11:50:00,177.88,177.96,177.87,177.88,63500.0,143.9681,144.0328,143.96,143.9681,63500.0
2013-11-06 11:55:00,177.89,177.93,177.79,177.79,176100.0,143.9762,144.0086,143.8952,143.8952,176100.0
2013-11-06 12:00:00,177.78,177.86,177.76,177.82,56600.0,143.8872,143.9519,143.871,143.9195,56600.0
2013-11-06 12:05:00,177.85,177.87,177.81,177.85,45400.0,143.9438,143.96,143.9114,143.9438,45400.0
2013-11-06 12:10:00,177.85,177.88,177.81,177.85,9300.0,143.9438,143.9681,143.9114,143.9438,9300.0
2013-11-06 12:15:00,177.85,177.85,177.79,177.81,5800.0,143.9438,143.9438,143.8952,143.9114,5800.0
2013-11-06 12:20:00,177.82,177.95,177.81,177.95,13900.0,143.9195,144.0247,143.9114,144.0247,13900.0
2013-11-06 12:25:00,177.95,177.97,177.9,177.94,9400.0,144.0247,144.0409,143.9843,144.0167,9400.0
2013-11-06 12:30:00,177.95,177.97,177.92,177.93,16200.0,144.0247,144.0409,144.0005,144.0086,16200.0
2013-11-06 12:35:00,177.95,178.09,177.92,178.02,29600.0,144.0247,144.1381,144.0005,144.0814,29600.0
2013-11-06 12:40:00,178.02,178.03,177.97,178.0,11700.0,144.0814,144.0895,144.0409,144.0652,11700.0
2013-11-06 12:45:00,178.0,178.02,177.99,178.0,8500.0,144.0652,144.0814,144.0571,144.0652,8500.0
2013-11-06 12:50:00,177.99,178.01,177.96,178.0,10800.0,144.0571,144.0733,144.0328,144.0652,10800.0
2013-11-06 12:55:00,178.02,178.05,177.93,177.94,11100.0,144.0814,144.1057,144.0086,144.0167,11100.0
2013-11-06 13:00:00,177.9,177.93,177.87,177.88,33400.0,143.9843,144.0086,143.96,143.9681,33400.0
2013-11-06 13:05:00,177.88,177.97,177.88,177.95,11200.0,143.9681,144.0409,143.9681,144.0247,11200.0
2013-11-06 13:10:00,177.95,178.0,177.95,178.0,12200.0,144.0247,144.0652,144.0247,144.0652,12200.0
2013-11-06 13:15:00,177.98,177.99,177.95,177.98,8800.0,144.049,144.0571,144.0247,144.049,8800.0
2013-11-06 13:20:00,177.97,178.02,177.91,177.94,12900.0,144.0409,144.0814,143.9924,144.0167,12900.0
2013-11-06 13:25:00,177.97,178.12,177.96,178.1,14000.0,144.0409,144.1623,144.0328,144.1461,14000.0
2013-11-06 13:30:00,178.1,178.15,178.07,178.08,10600.0,144.1461,144.1866,144.1219,144.13,10600.0
2013-11-06 13:35:00,178.06,178.1,178.05,178.05,9600.0,144.1138,144.1461,144.1057,144.1057,9600.0
2013-11-06 13:40:00,178.04,178.1,177.99,178.03,16700.0,144.0976,144.1461,144.0571,144.0895,16700.0
2013-11-06 13:45:00,178.03,178.03,177.99,178.02,13400.0,144.0895,144.0895,144.0571,144.0814,13400.0
2013-11-06 13:50:00,178.01,178.08,177.98,177.98,29500.0,144.0733,144.13,144.049,144.049,29500.0
2013-11-06 13:55:00,177.99,178.03,177.98,178.02,23000.0,144.0571,144.0895,144.049,144.0814,23000.0
2013-11-06 14:00:00,178.01,178.07,178.01,178.05,12500.0,144.0733,144.1219,144.0733,144.1057,12500.0
2013-11-06 14:05:00,178.02,178.04,177.9,177.96,32900.0,144.0814,144.0976,143.9843,144.0328,32900.0
2013-11-06 14:10:00,177.94,178.01,177.92,177.97,8200.0,144.0167,144.0733,144.0005,144.0409,8200.0
2013-11-06 14:15:00,177.95,177.95,177.91,177.92,9000.0,144.0247,144.0247,143.9924,144.0005,9000.0
2013-11-06 14:20:00,177.92,177.95,177.87,177.87,28400.0,144.0005,144.0247,143.96,143.96,28400.0
2013-11-06 14:25:00,177.88,177.96,177.87,177.92,10100.0,143.9681,144.0328,143.96,144.0005,10100.0
2013-11-06 14:30:00,177.94,178.05,177.91,178.0,30700.0,144.0167,144.1057,143.9924,144.0652,30700.0
2013-11-06 14:35:00,178.0,178.03,177.97,178.0,8000.0,144.0652,144.0895,144.0409,144.0652,8000.0
2013-11-06 14:40:00,177.96,178.03,177.93,178.02,29000.0,144.0328,144.0895,144.0086,144.0814,29000.0
2013-11-06 14:45:00,178.01,178.06,177.99,178.06,16500.0,144.0733,144.1138,144.0571,144.1138,16500.0
2013-11-06 14:50:00,178.06,178.08,178.02,178.05,15600.0,144.1138,144.13,144.0814,144.1057,15600.0
2013-11-06 14:55:00,178.05,178.06,178.01,178.05,7800.0,144.1057,144.1138,144.0733,144.1057,7800.0
2013-11-06 15:00:00,178.03,178.04,177.98,178.02,29400.0,144.0895,144.0976,144.049,144.0814,29400.0
2013-11-06 15:05:00,178.05,178.08,178.01,178.05,16300.0,144.1057,144.13,144.0733,144.1057,16300.0
2013-11-06 15:10:00,178.07,178.07,177.98,177.99,19100.0,144.1219,144.1219,144.049,144.0571,19100.0
2013-11-06 15:15:00,177.99,178.07,177.98,178.05,19200.0,144.0571,144.1219,144.049,144.1057,19200.0
2013-11-06 15:20:00,178.05,178.14,178.02,178.11,32700.0,144.1057,144.1785,144.0814,144.1542,32700.0
2013-11-06 15:25:00,178.13,178.16,178.0,178.02,30800.0,144.1704,144.1947,144.0652,144.0814,30800.0
2013-11-06 15:30:00,178.02,178.05,177.89,177.96,34600.0,144.0814,144.1057,143.9762,144.0328,34600.0
2013-11-06 15:35:00,177.97,177.97,177.87,177.95,23300.0,144.0409,144.0409,143.96,144.0247,23300.0
2013-11-06 15:40:00,177.97,177.99,177.91,177.99,36100.0,144.0409,144.0571,143.9924,144.0571,36100.0
2013-11-06 15:45:00,177.98,178.02,177.91,177.93,31900.0,144.049,144.0814,143.9924,144.0086,31900.0
2013-11-06 15:50:00,177.93,178.07,177.92,178.07,136500.0,144.0086,144.1219,144.0005,144.1219,136500.0
2013-11-06 15:55:00,178.06,178.21,178.04,178.14,181500.0,144.1138,144.2352,144.0976,144.1785,181500.0
2013-11-07 09:30:00,178.49,178.55,178.35,178.37,175000.0,144.4618,144.5104,144.3485,144.3647,175000.0
2013-11-07 09:35:00,178.37,178.5,178.33,178.46,75700.0,144.3647,144.4699,144.3323,144.4375,75700.0
2013-11-07 09:40:00,178.5,178.61,178.48,178.59,57000.0,144.4699,144.5589,144.4537,144.5427,57000.0
2013-11-07 09:45:00,178.59,178.63,178.37,178.38,86700.0,144.5427,144.5751,144.3647,144.3728,86700.0
2013-11-07 09:50:00,178.39,178.42,178.12,178.22,135900.0,144.3809,144.4051,144.1623,144.2433,135900.0
2013-11-07 09:55:00,178.2,178.21,178.09,178.15,154000.0,144.2271,144.2352,144.1381,144.1866,154000.0
2013-11-07 10:00:00,178.15,178.23,178.02,178.19,162100.0,144.1866,144.2514,144.0814,144.219,162100.0
2013-11-07 10:05:00,178.17,178.19,177.84,177.85,126900.0,144.2028,144.219,143.9357,143.9438,126900.0
2013-11-07 10:10:00,177.84,177.85,177.62,177.75,253100.0,143.9357,143.9438,143.7577,143.8629,253100.0
2013-11-07 10:15:00,177.77,177.79,177.43,177.45,120700.0,143.8791,143.8952,143.6039,143.6201,120700.0
2013-11-07 10:20:00,177.45,177.59,177.37,177.56,130700.0,143.6201,143.7334,143.5553,143.7091,130700.0
2013-11-07 10:25:00,177.55,177.64,177.47,177.63,180000.0,143.701,143.7738,143.6363,143.7658,180000.0
2013-11-07 10:30:00,177.62,177.64,177.21,177.23,83300.0,143.7577,143.7738,143.4258,143.442,83300.0
2013-11-07 10:35:00,177.2,177.31,177.13,177.23,109800.0,143.4177,143.5068,143.3611,143.442,109800.0
2013-11-07 10:40:00,177.21,177.42,177.2,177.32,85900.0,143.4258,143.5958,143.4177,143.5149,85900.0
2013-11-07 10:45:00,177.31,177.4,177.22,177.32,63100.0,143.5068,143.5796,143.4339,143.5149,63100.0
2013-11-07 10:50:00,177.38,177.54,177.33,177.51,78500.0,143.5634,143.6929,143.5229,143.6686,78500.0
2013-11-07 10:55:00,177.52,177.54,177.28,177.28,58500.0,143.6767,143.6929,143.4825,143.4825,58500.0
2013-11-07 11:00:00,177.27,177.31,177.13,177.27,179400.0,143.4744,143.5068,143.3611,143.4744,179400.0
2013-11-07 11:05:00,177.27,177.44,177.09,177.1,83500.0,143.4744,143.612,143.3287,143.3368,83500.0
2013-11-07 11:10:00,177.08,177.23,177.0,177.02,69800.0,143.3206,143.442,143.2559,143.272,69800.0
2013-11-07 11:15:00,177.01,177.02,176.77,176.81,58200.0,143.264,143.272,143.0697,143.1021,58200.0
2013-11-07 11:20:00,176.81,177.02,176.71,176.98,104000.0,143.1021,143.272,143.0211,143.2397,104000.0
2013-11-07 11:25:00,176.98,177.01,176.86,176.96,64000.0,143.2397,143.264,143.1425,143.2235,64000.0
2013-11-07 11:30:00,176.97,177.16,176.88,177.13,95100.0,143.2316,143.3854,143.1587,143.3611,95100.0
2013-11-07 11:35:00,177.16,177.2,177.13,177.17,73700.0,143.3854,143.4177,143.3611,143.3934,73700.0
2013-11-07 11:40:00,177.17,177.2,177.04,177.18,79300.0,143.3934,143.4177,143.2882,143.4015,79300.0
2013-11-07 11:45:00,177.17,177.29,177.15,177.24,89200.0,143.3934,143.4906,143.3773,143.4501,89200.0
2013-11-07 11:50:00,177.25,177.37,177.25,177.34,67400.0,143.4582,143.5553,143.4582,143.531,67400.0
2013-11-07 11:55:00,177.34,177.37,177.3,177.37,82100.0,143.531,143.5553,143.4987,143.5553,82100.0
2013-11-07 12:00:00,177.37,177.46,177.36,177.46,145800.0,143.5553,143.6282,143.5472,143.6282,145800.0
2013-11-07 12:05:00,177.46,177.57,177.46,177.53,75500.0,143.6282,143.7172,143.6282,143.6848,75500.0
2013-11-07 12:10:00,177.52,177.64,177.5,177.61,80200.0,143.6767,143.7738,143.6605,143.7496,80200.0
2013-11-07 12:15:00,177.61,177.63,177.5,177.52,24000.0,143.7496,143.7658,143.6605,143.6767,24000.0
2013-11-07 12:20:00,177.52,177.52,177.45,177.49,52200.0,143.6767,143.6767,143.6201,143.6524,52200.0
2013-11-07 12:25:00,177.48,177.52,177.41,177.47,42300.0,143.6443,143.6767,143.5877,143.6363,42300.0
2013-11-07 12:30:00,177.48,177.55,177.44,177.47,48900.0,143.6443,143.701,143.612,143.6363,48900.0
2013-11-07 12:35:00,177.46,177.46,177.32,177.35,50100.0,143.6282,143.6282,143.5149,143.5391,50100.0
2013-11-07 12:40:00,177.36,177.48,177.33,177.47,56800.0,143.5472,143.6443,143.5229,143.6363,56800.0
2013-11-07 12:45:00,177.47,177.48,177.4,177.4,30000.0,143.6363,143.6443,143.5796,143.5796,30000.0
2013-11-07 12:50:00,177.39,177.41,177.25,177.27,42700.0,143.5715,143.5877,143.4582,143.4744,42700.0
2013-11-07 12:55:00,177.27,177.28,177.19,177.2,52400.0,143.4744,143.4825,143.4096,143.4177,52400.0
2013-11-07 13:00:00,177.2,177.28,177.17,177.21,36000.0,143.4177,143.4825,143.3934,143.4258,36000.0
2013-11-07 13:05:00,177.21,177.21,177.1,177.18,48600.0,143.4258,143.4258,143.3368,143.4015,48600.0
2013-11-07 13:10:00,177.18,177.19,177.08,177.09,53900.0,143.4015,143.4096,143.3206,143.3287,53900.0
2013-11-07 13:15:00,177.09,177.13,177.07,177.08,24400.0,143.3287,143.3611,143.3125,143.3206,24400.0
2013-11-07 13:20:00,177.09,177.17,176.89,176.95,61400.0,143.3287,143.3934,143.1668,143.2154,61400.0
2013-11-07 13:25:00,176.97,176.98,176.77,176.79,43700.0,143.2316,143.2397,143.0697,143.0859,43700.0
2013-11-07 13:30:00,176.8,176.87,176.75,176.81,88100.0,143.094,143.1506,143.0535,143.1021,88100.0
2013-11-07 13:35:00,176.82,176.89,176.7,176.86,74600.0,143.1102,143.1668,143.0131,143.1425,74600.0
2013-11-07 13:40:00,176.86,176.89,176.8,176.85,51200.0,143.1425,143.1668,143.094,143.1345,51200.0
2013-11-07 13:45:00,176.85,176.87,176.62,176.62,96500.0,143.1345,143.1506,142.9483,142.9483,96500.0
2013-11-07 13:50:00,176.62,176.74,176.59,176.6,84700.0,142.9483,143.0454,142.924,142.9321,84700.0
2013-11-07 13:55:00,176.59,176.74,176.59,176.65,40700.0,142.924,143.0454,142.924,142.9726,40700.0
2013-11-07 14:00:00,176.66,176.68,176.19,176.27,184600.0,142.9807,142.9969,142.6003,142.665,184600.0
2013-11-07 14:05:00,176.27,176.41,176.27,176.32,81900.0,142.665,142.7783,142.665,142.7055,81900.0
2013-11-07 14:10:00,176.33,176.53,176.32,176.37,91500.0,142.7136,142.8755,142.7055,142.746,91500.0
2013-11-07 14:15:00,176.37,176.44,176.25,176.41,89100.0,142.746,142.8026,142.6488,142.7783,89100.0
2013-11-07 14:20:00,176.41,176.41,176.32,176.36,111000.0,142.7783,142.7783,142.7055,142.7379,111000.0
2013-11-07 14:25:00,176.37,176.43,176.28,176.29,83900.0,142.746,142.7945,142.6731,142.6812,83900.0
2013-11-07 14:30:00,176.27,176.27,176.02,176.22,186400.0,142.665,142.665,142.4627,142.6246,186400.0
2013-11-07 14:35:00,176.23,176.32,176.13,176.27,83400.0,142.6327,142.7055,142.5517,142.665,83400.0
2013-11-07 14:40:00,176.29,176.38,176.27,176.35,142200.0,142.6812,142.7541,142.665,142.7298,142200.0
2013-11-07 14:45:00,176.34,176.5,176.33,176.49,110900.0,142.7217,142.8512,142.7136,142.8431,110900.0
2013-11-07 14:50:00,176.48,176.52,176.38,176.52,51700.0,142.835,142.8674,142.7541,142.8674,51700.0
2013-11-07 14:55:00,176.53,176.59,176.47,176.52,101100.0,142.8755,142.924,142.8269,142.8674,101100.0
2013-11-07 15:00:00,176.51,176.56,176.38,176.41,106700.0,142.8593,142.8997,142.7541,142.7783,106700.0
2013-11-07 15:05:00,176.4,176.47,176.25,176.25,91000.0,142.7702,142.8269,142.6488,142.6488,91000.0
2013-11-07 15:10:00,176.25,176.34,176.2,176.2,74300.0,142.6488,142.7217,142.6084,142.6084,74300.0
2013-11-07 15:15:00,176.2,176.24,176.1,176.16,94100.0,142.6084,142.6407,142.5274,142.576,94100.0
2013-11-07 15:20:00,176.16,176.32,176.11,176.11,87600.0,142.576,142.7055,142.5355,142.5355,87600.0
2013-11-07 15:25:00,176.11,176.22,175.89,175.9,91300.0,142.5355,142.6246,142.3575,142.3656,91300.0
2013-11-07 15:30:00,175.91,176.04,175.84,175.93,125800.0,142.3737,142.4789,142.317,142.3898,125800.0
2013-11-07 15:35:00,175.93,176.09,175.77,176.07,102900.0,142.3898,142.5193,142.2604,142.5032,102900.0
2013-11-07 15:40:00,176.08,176.09,175.9,175.94,73600.0,142.5113,142.5193,142.3656,142.3979,73600.0
2013-11-07 15:45:00,175.91,176.04,175.82,175.84,141300.0,142.3737,142.4789,142.3008,142.317,141300.0
2013-11-07 15:50:00,175.86,176.02,175.74,175.81,200100.0,142.3332,142.4627,142.2361,142.2927,200100.0
2013-11-07 15:55:00,175.83,176.0,175.74,175.91,221600.0,142.3089,142.4465,142.2361,142.3737,221600.0
2013-11-08 09:30:00,175.84,176.24,175.83,176.17,116800.0,142.317,142.6407,142.3089,142.5841,116800.0
2013-11-08 09:35:00,176.17,176.24,175.92,175.98,39800.0,142.5841,142.6407,142.3818,142.4303,39800.0
2013-11-08 09:40:00,176.08,176.44,175.96,176.44,72100.0,142.5113,142.8026,142.4141,142.8026,72100.0
2013-11-08 09:45:00,176.45,176.49,176.29,176.34,55100.0,142.8107,142.8431,142.6812,142.7217,55100.0
2013-11-08 09:50:00,176.34,176.4,176.12,176.22,63900.0,142.7217,142.7702,142.5436,142.6246,63900.0
2013-11-08 09:55:00,176.22,176.29,175.84,175.99,113900.0,142.6246,142.6812,142.317,142.4384,113900.0
2013-11-08 10:00:00,175.99,176.21,175.95,176.19,48100.0,142.4384,142.6165,142.406,142.6003,48100.0
2013-11-08 10:05:00,176.14,176.42,176.08,176.41,46800.0,142.5598,142.7864,142.5113,142.7783,46800.0
2013-11-08 10:10:00,176.4,176.49,176.31,176.41,12000.0,142.7702,142.8431,142.6974,142.7783,12000.0
2013-11-08 10:15:00,176.43,176.83,176.41,176.82,108000.0,142.7945,143.1183,142.7783,143.1102,108000.0
2013-11-08 10:20:00,176.8,176.96,176.79,176.83,63800.0,143.094,143.2235,143.0859,143.1183,63800.0
2013-11-08 10:25:00,176.85,176.92,176.73,176.92,53700.0,143.1345,143.1911,143.0373,143.1911,53700.0
2013-11-08 10:30:00,176.93,177.25,176.91,177.21,63800.0,143.1992,143.4582,143.183,143.4258,63800.0
2013-11-08 10:35:00,177.2,177.2,177.08,177.1,33800.0,143.4177,143.4177,143.3206,143.3368,33800.0
2013-11-08 10:40:00,177.12,177.14,176.92,176.99,83800.0,143.353,143.3692,143.1911,143.2478,83800.0
2013-11-08 10:45:00,177.01,177.17,176.94,177.11,28100.0,143.264,143.3934,143.2073,143.3449,28100.0
2013-11-08 10:50:00,177.09,177.12,176.89,176.98,33300.0,143.3287,143.353,143.1668,143.2397,33300.0
2013-11-08 10:55:00,177.01,177.2,177.01,177.15,35000.0,143.264,143.4177,143.264,143.3773,35000.0
2013-11-08 11:00:00,177.19,177.25,177.06,177.09,23800.0,143.4096,143.4582,143.3044,143.3287,23800.0
2013-11-08 11:05:00,177.06,177.07,176.95,177.01,29000.0,143.3044,143.3125,143.2154,143.264,29000.0
2013-11-08 11:10:00,177.04,177.15,177.04,177.11,18300.0,143.2882,143.3773,143.2882,143.3449,18300.0
2013-11-08 11:15:00,177.1,177.21,177.05,177.16,60400.0,143.3368,143.4258,143.2963,143.3854,60400.0
2013-11-08 11:20:00,177.18,177.2,177.04,177.09,30500.0,143.4015,143.4177,143.2882,143.3287,30500.0
2013-11-08 11:25:00,177.09,177.16,177.06,177.11,14800.0,143.3287,143.3854,143.3044,143.3449,14800.0
2013-11-08 11:30:00,177.1,177.13,177.04,177.08,20000.0,143.3368,143.3611,143.2882,143.3206,20000.0
2013-11-08 11:35:00,177.1,177.35,177.1,177.28,38300.0,143.3368,143.5391,143.3368,143.4825,38300.0
2013-11-08 11:40:00,177.26,177.26,177.15,177.18,14400.0,143.4663,143.4663,143.3773,143.4015,14400.0
2013-11-08 11:45:00,177.2,177.21,177.11,177.16,22200.0,143.4177,143.4258,143.3449,143.3854,22200.0
2013-11-08 11:50:00,177.17,177.27,177.17,177.25,36500.0,143.3934,143.4744,143.3934,143.4582,36500.0
2013-11-08 11:55:00,177.28,177.34,177.21,177.21,47600.0,143.4825,143.531,143.4258,143.4258,47600.0
2013-11-08 12:00:00,177.22,177.42,177.22,177.37,43100.0,143.4339,143.5958,143.4339,143.5553,43100.0
2013-11-08 12:05:00,177.37,177.45,177.36,177.4,33000.0,143.5553,143.6201,143.5472,143.5796,33000.0
2013-11-08 12:10:00,177.43,177.46,177.35,177.37,22200.0,143.6039,143.6282,143.5391,143.5553,22200.0
2013-11-08 12:15:00,177.36,177.44,177.34,177.35,19900.0,143.5472,143.612,143.531,143.5391,19900.0
2013-11-08 12:20:00,177.36,177.49,177.36,177.39,30800.0,143.5472,143.6524,143.5472,143.5715,30800.0
2013-11-08 12:25:00,177.4,177.51,177.39,177.47,13000.0,143.5796,143.6686,143.5715,143.6363,13000.0
2013-11-08 12:30:00,177.49,177.49,177.4,177.4,14300.0,143.6524,143.6524,143.5796,143.5796,14300.0
2013-11-08 12:35:00,177.4,177.48,177.38,177.46,9000.0,143.5796,143.6443,143.5634,143.6282,9000.0
2013-11-08 12:40:00,177.46,177.5,177.42,177.45,10200.0,143.6282,143.6605,143.5958,143.6201,10200.0
2013-11-08 12:45:00,177.46,177.49,177.43,177.44,9800.0,143.6282,143.6524,143.6039,143.612,9800.0
2013-11-08 12:50:00,177.44,177.45,177.37,177.4,10400.0,143.612,143.6201,143.5553,143.5796,10400.0
2013-11-08 12:55:00,177.4,177.44,177.4,177.44,7600.0,143.5796,143.612,143.5796,143.612,7600.0
2013-11-08 13:00:00,177.46,177.47,177.33,177.36,11600.0,143.6282,143.6363,143.5229,143.5472,11600.0
2013-11-08 13:05:00,177.37,177.38,177.3,177.34,8500.0,143.5553,143.5634,143.4987,143.531,8500.0
2013-11-08 13:10:00,177.32,177.41,177.31,177.41,20100.0,143.5149,143.5877,143.5068,143.5877,20100.0
2013-11-08 13:15:00,177.4,177.4,177.32,177.36,4300.0,143.5796,143.5796,143.5149,143.5472,4300.0
2013-11-08 13:20:00,177.35,177.43,177.35,177.43,20400.0,143.5391,143.6039,143.5391,143.6039,20400.0
2013-11-08 13:25:00,177.43,177.65,177.42,177.59,93100.0,143.6039,143.7819,143.5958,143.7334,93100.0
2013-11-08 13:30:00,177.61,177.62,177.55,177.58,6400.0,143.7496,143.7577,143.701,143.7253,6400.0
2013-11-08 13:35:00,177.56,177.61,177.54,177.57,14700.0,143.7091,143.7496,143.6929,143.7172,14700.0
2013-11-08 13:40:00,177.57,177.63,177.57,177.61,17400.0,143.7172,143.7658,143.7172,143.7496,17400.0
2013-11-08 13:45:00,177.62,177.75,177.61,177.65,124200.0,143.7577,143.8629,143.7496,143.7819,124200.0
2013-11-08 13:50:00,177.63,177.63,177.51,177.53,41000.0,143.7658,143.7658,143.6686,143.6848,41000.0
2013-11-08 13:55:00,177.51,177.56,177.5,177.54,86200.0,143.6686,143.7091,143.6605,143.6929,86200.0
2013-11-08 14:00:00,177.55,177.63,177.54,177.61,35400.0,143.701,143.7658,143.6929,143.7496,35400.0
2013-11-08 14:05:00,177.61,177.61,177.53,177.55,17800.0,143.7496,143.7496,143.6848,143.701,17800.0
2013-11-08 14:10:00,177.54,177.61,177.52,177.6,19600.0,143.6929,143.7496,143.6767,143.7415,19600.0
2013-11-08 14:15:00,177.61,177.61,177.52,177.6,103700.0,143.7496,143.7496,143.6767,143.7415,103700.0
2013-11-08 14:20:00,177.58,177.69,177.58,177.66,81200.0,143.7253,143.8143,143.7253,143.79,81200.0
2013-11-08 14:25:00,177.66,177.72,177.61,177.69,95400.0,143.79,143.8386,143.7496,143.8143,95400.0
2013-11-08 14:30:00,177.7,177.72,177.57,177.6,68800.0,143.8224,143.8386,143.7172,143.7415,68800.0
2013-11-08 14:35:00,177.59,177.7,177.56,177.67,120700.0,143.7334,143.8224,143.7091,143.7981,120700.0
2013-11-08 14:40:00,177.67,177.71,177.64,177.65,65200.0,143.7981,143.8305,143.7738,143.7819,65200.0
2013-11-08 14:45:00,177.65,177.72,177.64,177.68,104500.0,143.7819,143.8386,143.7738,143.8062,104500.0
2013-11-08 14:50:00,177.68,177.69,177.65,177.66,60600.0,143.8062,143.8143,143.7819,143.79,60600.0
2013-11-08 14:55:00,177.67,177.71,177.65,177.66,45700.0,143.7981,143.8305,143.7819,143.79,45700.0
2013-11-08 15:00:00,177.67,177.67,177.44,177.45,113000.0,143.7981,143.7981,143.612,143.6201,113000.0
2013-11-08 15:05:00,177.44,177.5,177.39,177.48,112700.0,143.612,143.6605,143.5715,143.6443,112700.0
2013-11-08 15:10:00,177.49,177.53,177.41,177.49,64600.0,143.6524,143.6848,143.5877,143.6524,64600.0
2013-11-08 15:15:00,177.5,177.53,177.44,177.48,106900.0,143.6605,143.6848,143.612,143.6443,106900.0
2013-11-08 15:20:00,177.48,177.62,177.48,177.6,75600.0,143.6443,143.7577,143.6443,143.7415,75600.0
2013-11-08 15:25:00,177.6,177.73,177.58,177.59,112300.0,143.7415,143.8467,143.7253,143.7334,112300.0
2013-11-08 15:30:00,177.6,177.69,177.57,177.68,77000.0,143.7415,143.8143,143.7172,143.8062,77000.0
2013-11-08 15:35:00,177.68,177.85,177.65,177.77,106000.0,143.8062,143.9438,143.7819,143.8791,106000.0
2013-11-08 15:40:00,177.79,177.94,177.76,177.92,83400.0,143.8952,144.0167,143.871,144.0005,83400.0
2013-11-08 15:45:00,177.92,177.98,177.88,177.94,117800.0,144.0005,144.049,143.9681,144.0167,117800.0
2013-11-08 15:50:00,177.94,178.04,177.91,177.94,123100.0,144.0167,144.0976,143.9924,144.0167,123100.0
2013-11-08 15:55:00,177.96,178.24,177.95,178.2,162000.0,144.0328,144.2595,144.0247,144.2271,162000.0
2013-11-11 09:30:00,178.13,178.16,177.9,177.99,30500.0,144.1704,144.1947,143.9843,144.0571,30500.0
2013-11-11 09:35:00,177.98,178.25,177.98,178.15,20700.0,144.049,144.2676,144.049,144.1866,20700.0
2013-11-11 09:40:00,178.14,178.22,178.04,178.11,46100.0,144.1785,144.2433,144.0976,144.1542,46100.0
2013-11-11 09:45:00,178.08,178.34,178.08,178.31,24100.0,144.13,144.3404,144.13,144.3161,24100.0
2013-11-11 09:50:00,178.32,178.48,178.3,178.47,20100.0,144.3242,144.4537,144.308,144.4456,20100.0
2013-11-11 09:55:00,178.47,178.51,178.37,178.4,18100.0,144.4456,144.478,144.3647,144.389,18100.0
2013-11-11 10:00:00,178.42,178.47,178.33,178.33,13800.0,144.4051,144.4456,144.3323,144.3323,13800.0
2013-11-11 10:05:00,178.31,178.43,178.31,178.4,16700.0,144.3161,144.4132,144.3161,144.389,16700.0
2013-11-11 10:10:00,178.45,178.47,178.36,178.41,25800.0,144.4294,144.4456,144.3566,144.397,25800.0
2013-11-11 10:15:00,178.4,178.4,178.26,178.26,15900.0,144.389,144.389,144.2756,144.2756,15900.0
2013-11-11 10:20:00,178.25,178.39,178.25,178.39,14800.0,144.2676,144.3809,144.2676,144.3809,14800.0
2013-11-11 10:25:00,178.37,178.38,178.2,178.23,32100.0,144.3647,144.3728,144.2271,144.2514,32100.0
2013-11-11 10:30:00,178.23,178.31,178.2,178.26,14800.0,144.2514,144.3161,144.2271,144.2756,14800.0
2013-11-11 10:35:00,178.27,178.27,178.11,178.2,24300.0,144.2837,144.2837,144.1542,144.2271,24300.0
2013-11-11 10:40:00,178.22,178.29,178.17,178.22,24600.0,144.2433,144.2999,144.2028,144.2433,24600.0
2013-11-11 10:45:00,178.21,178.37,178.18,178.34,15300.0,144.2352,144.3647,144.2109,144.3404,15300.0
2013-11-11 10:50:00,178.34,178.39,178.31,178.37,18500.0,144.3404,144.3809,144.3161,144.3647,18500.0
2013-11-11 10:55:00,178.37,178.41,178.31,178.39,15300.0,144.3647,144.397,144.3161,144.3809,15300.0
2013-11-11 11:00:00,178.39,178.41,178.11,178.11,28200.0,144.3809,144.397,144.1542,144.1542,28200.0
2013-11-11 11:05:00,178.14,178.22,178.11,178.22,12600.0,144.1785,144.2433,144.1542,144.2433,12600.0
2013-11-11 11:10:00,178.22,178.22,178.15,178.19,12900.0,144.2433,144.2433,144.1866,144.219,12900.0
2013-11-11 11:15:00,178.22,178.3,178.19,178.24,11500.0,144.2433,144.308,144.219,144.2595,11500.0
2013-11-11 11:20:00,178.24,178.24,178.18,178.21,12700.0,144.2595,144.2595,144.2109,144.2352,12700.0
2013-11-11 11:25:00,178.24,178.32,178.22,178.27,19300.0,144.2595,144.3242,144.2433,144.2837,19300.0
2013-11-11 11:30:00,178.27,178.27,178.19,178.19,18800.0,144.2837,144.2837,144.219,144.219,18800.0
2013-11-11 11:35:00,178.19,178.23,178.17,178.2,20900.0,144.219,144.2514,144.2028,144.2271,20900.0
2013-11-11 11:40:00,178.22,178.32,178.19,178.32,12100.0,144.2433,144.3242,144.219,144.3242,12100.0
2013-11-11 11:45:00,178.34,178.34,178.27,178.33,13200.0,144.3404,144.3404,144.2837,144.3323,13200.0
2013-11-11 11:50:00,178.33,178.36,178.25,178.27,24600.0,144.3323,144.3566,144.2676,144.2837,24600.0
2013-11-11 11:55:00,178.28,178.32,178.27,178.31,9600.0,144.2918,144.3242,144.2837,144.3161,9600.0
2013-11-11 12:00:00,178.3,178.31,178.21,178.24,14900.0,144.308,144.3161,144.2352,144.2595,14900.0
2013-11-11 12:05:00,178.24,178.27,178.21,178.24,17900.0,144.2595,144.2837,144.2352,144.2595,17900.0
2013-11-11 12:10:00,178.23,178.26,178.21,178.24,11300.0,144.2514,144.2756,144.2352,144.2595,11300.0
2013-11-11 12:15:00,178.23,178.26,178.21,178.26,8300.0,144.2514,144.2756,144.2352,144.2756,8300.0
2013-11-11 12:20:00,178.26,178.29,178.24,178.27,6300.0,144.2756,144.2999,144.2595,144.2837,6300.0
2013-11-11 12:25:00,178.26,178.27,178.24,178.26,4300.0,144.2756,144.2837,144.2595,144.2756,4300.0
2013-11-11 12:30:00,178.23,178.27,178.23,178.23,4600.0,144.2514,144.2837,144.2514,144.2514,4600.0
2013-11-11 12:35:00,178.23,178.26,178.19,178.26,13200.0,144.2514,144.2756,144.219,144.2756,13200.0
2013-11-11 12:40:00,178.24,178.27,178.18,178.2,11000.0,144.2595,144.2837,144.2109,144.2271,11000.0
2013-11-11 12:45:00,178.18,178.23,178.15,178.2,14300.0,144.2109,144.2514,144.1866,144.2271,14300.0
2013-11-11 12:50:00,178.19,178.22,178.19,178.2,9400.0,144.219,144.2433,144.219,144.2271,9400.0
2013-11-11 12:55:00,178.22,178.27,178.2,178.26,2000.0,144.2433,144.2837,144.2271,144.2756,2000.0
2013-11-11 13:00:00,178.25,178.33,178.25,178.3,15600.0,144.2676,144.3323,144.2676,144.308,15600.0
2013-11-11 13:05:00,178.31,178.34,178.28,178.34,4500.0,144.3161,144.3404,144.2918,144.3404,4500.0
2013-11-11 13:10:00,178.35,178.35,178.25,178.25,6100.0,144.3485,144.3485,144.2676,144.2676,6100.0
2013-11-11 13:15:00,178.26,178.28,178.2,178.23,5200.0,144.2756,144.2918,144.2271,144.2514,5200.0
2013-11-11 13:20:00,178.22,178.28,178.22,178.27,9600.0,144.2433,144.2918,144.2433,144.2837,9600.0
2013-11-11 13:25:00,178.27,178.29,178.25,178.25,8300.0,144.2837,144.2999,144.2676,144.2676,8300.0
2013-11-11 13:30:00,178.25,178.29,178.25,178.29,2500.0,144.2676,144.2999,144.2676,144.2999,2500.0
2013-11-11 13:35:00,178.28,178.32,178.27,178.32,9700.0,144.2918,144.3242,144.2837,144.3242,9700.0
2013-11-11 13:40:00,178.31,178.32,178.25,178.3,27300.0,144.3161,144.3242,144.2676,144.308,27300.0
2013-11-11 13:45:00,178.29,178.32,178.28,178.28,10200.0,144.2999,144.3242,144.2918,144.2918,10200.0
2013-11-11 13:50:00,178.29,178.31,178.24,178.24,6700.0,144.2999,144.3161,144.2595,144.2595,6700.0
2013-11-11 13:55:00,178.24,178.3,178.23,178.3,23000.0,144.2595,144.308,144.2514,144.308,23000.0
2013-11-11 14:00:00,178.28,178.28,178.23,178.28,14100.0,144.2918,144.2918,144.2514,144.2918,14100.0
2013-11-11 14:05:00,178.28,178.3,178.25,178.25,8700.0,144.2918,144.308,144.2676,144.2676,8700.0
2013-11-11 14:10:00,178.26,178.27,178.23,178.27,3700.0,144.2756,144.2837,144.2514,144.2837,3700.0
2013-11-11 14:15:00,178.25,178.29,178.24,178.29,8000.0,144.2676,144.2999,144.2595,144.2999,8000.0
2013-11-11 14:20:00,178.27,178.27,178.24,178.26,22600.0,144.2837,144.2837,144.2595,144.2756,22600.0
2013-11-11 14:25:00,178.26,178.29,178.25,178.27,10400.0,144.2756,144.2999,144.2676,144.2837,10400.0
2013-11-11 14:30:00,178.27,178.27,178.24,178.24,9200.0,144.2837,144.2837,144.2595,144.2595,9200.0
2013-11-11 14:35:00,178.25,178.3,178.25,178.28,8100.0,144.2676,144.308,144.2676,144.2918,8100.0
2013-11-11 14:40:00,178.29,178.3,178.27,178.27,5400.0,144.2999,144.308,144.2837,144.2837,5400.0
2013-11-11 14:45:00,178.27,178.27,178.25,178.25,14800.0,144.2837,144.2837,144.2676,144.2676,14800.0
2013-11-11 14:50:00,178.27,178.27,178.23,178.26,15700.0,144.2837,144.2837,144.2514,144.2756,15700.0
2013-11-11 14:55:00,178.27,178.33,178.27,178.29,13100.0,144.2837,144.3323,144.2837,144.2999,13100.0
2013-11-11 15:00:00,178.29,178.34,178.29,178.32,14600.0,144.2999,144.3404,144.2999,144.3242,14600.0
2013-11-11 15:05:00,178.31,178.35,178.26,178.28,24300.0,144.3161,144.3485,144.2756,144.2918,24300.0
2013-11-11 15:10:00,178.28,178.3,178.27,178.27,13700.0,144.2918,144.308,144.2837,144.2837,13700.0
2013-11-11 15:15:00,178.28,178.32,178.26,178.3,25700.0,144.2918,144.3242,144.2756,144.308,25700.0
2013-11-11 15:20:00,178.31,178.32,178.28,178.32,9400.0,144.3161,144.3242,144.2918,144.3242,9400.0
2013-11-11 15:25:00,178.32,178.32,178.31,178.32,5300.0,144.3242,144.3242,144.3161,144.3242,5300.0
2013-11-11 15:30:00,178.32,178.34,178.24,178.25,22500.0,144.3242,144.3404,144.2595,144.2676,22500.0
2013-11-11 15:35:00,178.26,178.34,178.25,178.32,26800.0,144.2756,144.3404,144.2676,144.3242,26800.0
2013-11-11 15:40:00,178.32,178.35,178.29,178.35,17300.0,144.3242,144.3485,144.2999,144.3485,17300.0
2013-11-11 15:45:00,178.33,178.33,178.23,178.26,35100.0,144.3323,144.3323,144.2514,144.2756,35100.0
2013-11-11 15:50:00,178.25,178.29,178.24,178.28,19900.0,144.2676,144.2999,144.2595,144.2918,19900.0
2013-11-11 15:55:00,178.28,178.33,178.25,178.28,84100.0,144.2918,144.3323,144.2676,144.2918,84100.0
2013-11-12 09:30:00,177.92,177.96,177.74,177.91,34200.0,144.0005,144.0328,143.8548,143.9924,34200.0
2013-11-12 09:35:00,177.9,178.01,177.9,177.98,27700.0,143.9843,144.0733,143.9843,144.049,27700.0
2013-11-12 09:40:00,177.98,178.12,177.96,178.1,17900.0,144.049,144.1623,144.0328,144.1461,17900.0
2013-11-12 09:45:00,178.12,178.21,178.06,178.17,21700.0,144.1623,144.2352,144.1138,144.2028,21700.0
2013-11-12 09:50:00,178.16,178.18,178.07,178.1,16700.0,144.1947,144.2109,144.1219,144.1461,16700.0
2013-11-12 09:55:00,178.1,178.19,178.06,178.13,15600.0,144.1461,144.219,144.1138,144.1704,15600.0
2013-11-12 10:00:00,178.17,178.18,177.91,177.94,32700.0,144.2028,144.2109,143.9924,144.0167,32700.0
2013-11-12 10:05:00,177.94,177.99,177.9,177.97,14000.0,144.0167,144.0571,143.9843,144.0409,14000.0
2013-11-12 10:10:00,177.99,178.0,177.92,177.94,11600.0,144.0571,144.0652,144.0005,144.0167,11600.0
2013-11-12 10:15:00,177.92,178.34,177.85,178.31,61000.0,144.0005,144.3404,143.9438,144.3161,61000.0
2013-11-12 10:20:00,178.32,178.32,178.16,178.25,12700.0,144.3242,144.3242,144.1947,144.2676,12700.0
2013-11-12 10:25:00,178.22,178.29,178.17,178.26,23900.0,144.2433,144.2999,144.2028,144.2756,23900.0
2013-11-12 10:30:00,178.26,178.3,178.18,178.2,14800.0,144.2756,144.308,144.2109,144.2271,14800.0
2013-11-12 10:35:00,178.17,178.23,178.16,178.2,11400.0,144.2028,144.2514,144.1947,144.2271,11400.0
2013-11-12 10:40:00,178.18,178.26,178.17,178.24,14000.0,144.2109,144.2756,144.2028,144.2595,14000.0
2013-11-12 10:45:00,178.24,178.31,178.16,178.21,15800.0,144.2595,144.3161,144.1947,144.2352,15800.0
2013-11-12 10:50:00,178.2,178.2,178.12,178.12,17700.0,144.2271,144.2271,144.1623,144.1623,17700.0
2013-11-12 10:55:00,178.12,178.14,177.94,177.99,25900.0,144.1623,144.1785,144.0167,144.0571,25900.0
2013-11-12 11:00:00,178.0,178.05,177.97,178.02,15000.0,144.0652,144.1057,144.0409,144.0814,15000.0
2013-11-12 11:05:00,178.02,178.03,177.89,177.91,19000.0,144.0814,144.0895,143.9762,143.9924,19000.0
2013-11-12 11:10:00,177.9,178.03,177.9,177.96,93600.0,143.9843,144.0895,143.9843,144.0328,93600.0
2013-11-12 11:15:00,178.01,178.04,177.98,178.04,8000.0,144.0733,144.0976,144.049,144.0976,8000.0
2013-11-12 11:20:00,178.05,178.05,177.95,177.99,13300.0,144.1057,144.1057,144.0247,144.0571,13300.0
2013-11-12 11:25:00,178.0,178.11,177.95,178.08,22100.0,144.0652,144.1542,144.0247,144.13,22100.0
2013-11-12 11:30:00,178.08,178.18,178.07,178.17,20500.0,144.13,144.2109,144.1219,144.2028,20500.0
2013-11-12 11:35:00,178.16,178.16,177.79,177.81,44400.0,144.1947,144.1947,143.8952,143.9114,44400.0
2013-11-12 11:40:00,177.82,177.84,177.76,177.81,39600.0,143.9195,143.9357,143.871,143.9114,39600.0
2013-11-12 11:45:00,177.8,177.81,177.67,177.79,41000.0,143.9033,143.9114,143.7981,143.8952,41000.0
2013-11-12 11:50:00,177.77,177.81,177.76,177.79,23500.0,143.8791,143.9114,143.871,143.8952,23500.0
2013-11-12 11:55:00,177.81,177.83,177.77,177.81,12500.0,143.9114,143.9276,143.8791,143.9114,12500.0
2013-11-12 12:00:00,177.81,177.88,177.76,177.78,18100.0,143.9114,143.9681,143.871,143.8872,18100.0
2013-11-12 12:05:00,177.76,177.76,177.51,177.56,77200.0,143.871,143.871,143.6686,143.7091,77200.0
2013-11-12 12:10:00,177.59,177.64,177.54,177.61,14800.0,143.7334,143.7738,143.6929,143.7496,14800.0
2013-11-12 12:15:00,177.61,177.69,177.61,177.66,14200.0,143.7496,143.8143,143.7496,143.79,14200.0
2013-11-12 12:20:00,177.66,177.67,177.57,177.62,11100.0,143.79,143.7981,143.7172,143.7577,11100.0
2013-11-12 12:25:00,177.61,177.68,177.61,177.65,14800.0,143.7496,143.8062,143.7496,143.7819,14800.0
2013-11-12 12:30:00,177.65,177.65,177.53,177.63,27300.0,143.7819,143.7819,143.6848,143.7658,27300.0
2013-11-12 12:35:00,177.64,177.64,177.54,177.61,7200.0,143.7738,143.7738,143.6929,143.7496,7200.0
2013-11-12 12:40:00,177.6,177.7,177.59,177.69,20500.0,143.7415,143.8224,143.7334,143.8143,20500.0
2013-11-12 12:45:00,177.7,177.75,177.69,177.72,12400.0,143.8224,143.8629,143.8143,143.8386,12400.0
2013-11-12 12:50:00,177.75,177.78,177.73,177.75,9000.0,143.8629,143.8872,143.8467,143.8629,9000.0
2013-11-12 12:55:00,177.72,177.76,177.7,177.71,25700.0,143.8386,143.871,143.8224,143.8305,25700.0
2013-11-12 13:00:00,177.72,177.72,177.65,177.69,13800.0,143.8386,143.8386,143.7819,143.8143,13800.0
2013-11-12 13:05:00,177.68,177.71,177.67,177.7,10500.0,143.8062,143.8305,143.7981,143.8224,10500.0
2013-11-12 13:10:00,177.71,177.77,177.71,177.75,6800.0,143.8305,143.8791,143.8305,143.8629,6800.0
2013-11-12 13:15:00,177.75,177.79,177.73,177.79,10500.0,143.8629,143.8952,143.8467,143.8952,10500.0
2013-11-12 13:20:00,177.79,177.83,177.76,177.78,6900.0,143.8952,143.9276,143.871,143.8872,6900.0
2013-11-12 13:25:00,177.8,177.83,177.63,177.64,23200.0,143.9033,143.9276,143.7658,143.7738,23200.0
2013-11-12 13:30:00,177.63,177.64,177.45,177.47,23500.0,143.7658,143.7738,143.6201,143.6363,23500.0
2013-11-12 13:35:00,177.44,177.45,177.35,177.45,30600.0,143.612,143.6201,143.5391,143.6201,30600.0
2013-11-12 13:40:00,177.42,177.47,177.36,177.45,43200.0,143.5958,143.6363,143.5472,143.6201,43200.0
2013-11-12 13:45:00,177.46,177.53,177.44,177.52,17900.0,143.6282,143.6848,143.612,143.6767,17900.0
2013-11-12 13:50:00,177.53,177.53,177.47,177.51,13600.0,143.6848,143.6848,143.6363,143.6686,13600.0
2013-11-12 13:55:00,177.53,177.56,177.51,177.52,14000.0,143.6848,143.7091,143.6686,143.6767,14000.0
2013-11-12 14:00:00,177.5,177.58,177.5,177.55,14400.0,143.6605,143.7253,143.6605,143.701,14400.0
2013-11-12 14:05:00,177.55,177.58,177.53,177.58,7200.0,143.701,143.7253,143.6848,143.7253,7200.0
2013-11-12 14:10:00,177.58,177.58,177.55,177.57,7700.0,143.7253,143.7253,143.701,143.7172,7700.0
2013-11-12 14:15:00,177.57,177.61,177.5,177.61,14200.0,143.7172,143.7496,143.6605,143.7496,14200.0
2013-11-12 14:20:00,177.65,177.69,177.54,177.58,9600.0,143.7819,143.8143,143.6929,143.7253,9600.0
2013-11-12 14:25:00,177.6,177.61,177.46,177.46,16200.0,143.7415,143.7496,143.6282,143.6282,16200.0
2013-11-12 14:30:00,177.46,177.55,177.46,177.54,12300.0,143.6282,143.701,143.6282,143.6929,12300.0
2013-11-12 14:35:00,177.55,177.67,177.55,177.62,27300.0,143.701,143.7981,143.701,143.7577,27300.0
2013-11-12 14:40:00,177.63,177.69,177.59,177.69,25100.0,143.7658,143.8143,143.7334,143.8143,25100.0
2013-11-12 14:45:00,177.68,177.76,177.64,177.75,39300.0,143.8062,143.871,143.7738,143.8629,39300.0
2013-11-12 14:50:00,177.75,177.77,177.68,177.71,25300.0,143.8629,143.8791,143.8062,143.8305,25300.0
2013-11-12 14:55:00,177.71,177.97,177.71,177.94,119800.0,143.8305,144.0409,143.8305,144.0167,119800.0
2013-11-12 15:00:00,177.94,178.03,177.94,177.95,21700.0,144.0167,144.0895,144.0167,144.0247,21700.0
2013-11-12 15:05:00,177.97,178.01,177.97,177.99,12200.0,144.0409,144.0733,144.0409,144.0571,12200.0
2013-11-12 15:10:00,178.0,178.07,177.94,177.94,23700.0,144.0652,144.1219,144.0167,144.0167,23700.0
2013-11-12 15:15:00,177.95,178.01,177.95,177.98,9800.0,144.0247,144.0733,144.0247,144.049,9800.0
2013-11-12 15:20:00,177.98,178.01,177.83,177.85,31000.0,144.049,144.0733,143.9276,143.9438,31000.0
2013-11-12 15:25:00,177.85,177.88,177.8,177.8,15400.0,143.9438,143.9681,143.9033,143.9033,15400.0
2013-11-12 15:30:00,177.82,177.92,177.81,177.88,23500.0,143.9195,144.0005,143.9114,143.9681,23500.0
2013-11-12 15:35:00,177.88,177.94,177.86,177.88,24300.0,143.9681,144.0167,143.9519,143.9681,24300.0
2013-11-12 15:40:00,177.9,177.98,177.88,177.93,22000.0,143.9843,144.049,143.9681,144.0086,22000.0
2013-11-12 15:45:00,177.91,177.91,177.77,177.83,31000.0,143.9924,143.9924,143.8791,143.9276,31000.0
2013-11-12 15:50:00,177.83,177.83,177.73,177.75,33900.0,143.9276,143.9276,143.8467,143.8629,33900.0
2013-11-12 15:55:00,177.77,178.0,177.75,177.95,226600.0,143.8791,144.0652,143.8629,144.0247,226600.0
2013-11-13 09:30:00,177.07,177.36,177.07,177.27,38000.0,143.3125,143.5472,143.3125,143.4744,38000.0
2013-11-13 09:35:00,177.3,177.42,177.28,177.31,222600.0,143.4987,143.5958,143.4825,143.5068,222600.0
2013-11-13 09:40:00,177.32,177.39,177.26,177.31,20300.0,143.5149,143.5715,143.4663,143.5068,20300.0
2013-11-13 09:45:00,177.32,177.56,177.32,177.52,22700.0,143.5149,143.7091,143.5149,143.6767,22700.0
2013-11-13 09:50:00,177.53,177.53,177.38,177.46,14400.0,143.6848,143.6848,143.5634,143.6282,14400.0
2013-11-13 09:55:00,177.46,177.68,177.41,177.65,20300.0,143.6282,143.8062,143.5877,143.7819,20300.0
2013-11-13 10:00:00,177.69,177.77,177.64,177.66,18400.0,143.8143,143.8791,143.7738,143.79,18400.0
2013-11-13 10:05:00,177.64,177.71,177.42,177.49,21200.0,143.7738,143.8305,143.5958,143.6524,21200.0
2013-11-13 10:10:00,177.51,177.65,177.48,177.65,13000.0,143.6686,143.7819,143.6443,143.7819,13000.0
2013-11-13 10:15:00,177.66,177.69,177.58,177.64,23100.0,143.79,143.8143,143.7253,143.7738,23100.0
2013-11-13 10:20:00,177.64,177.68,177.55,177.62,77000.0,143.7738,143.8062,143.701,143.7577,77000.0
2013-11-13 10:25:00,177.66,177.81,177.63,177.76,23400.0,143.79,143.9114,143.7658,143.871,23400.0
2013-11-13 10:30:00,177.76,177.83,177.75,177.79,20600.0,143.871,143.9276,143.8629,143.8952,20600.0
2013-11-13 10:35:00,177.83,177.91,177.82,177.84,34000.0,143.9276,143.9924,143.9195,143.9357,34000.0
2013-11-13 10:40:00,177.85,177.96,177.76,177.94,44500.0,143.9438,144.0328,143.871,144.0167,44500.0
2013-11-13 10:45:00,177.94,177.97,177.89,177.9,48100.0,144.0167,144.0409,143.9762,143.9843,48100.0
2013-11-13 10:50:00,177.91,177.96,177.88,177.88,40100.0,143.9924,144.0328,143.9681,143.9681,40100.0
2013-11-13 10:55:00,177.9,177.9,177.83,177.84,37000.0,143.9843,143.9843,143.9276,143.9357,37000.0
2013-11-13 11:00:00,177.86,177.86,177.77,177.84,19200.0,143.9519,143.9519,143.8791,143.9357,19200.0
2013-11-13 11:05:00,177.85,177.86,177.77,177.81,8100.0,143.9438,143.9519,143.8791,143.9114,8100.0
2013-11-13 11:10:00,177.8,177.81,177.72,177.76,27500.0,143.9033,143.9114,143.8386,143.871,27500.0
2013-11-13 11:15:00,177.74,177.75,177.7,177.71,7800.0,143.8548,143.8629,143.8224,143.8305,7800.0
2013-11-13 11:20:00,177.73,177.86,177.71,177.76,12200.0,143.8467,143.9519,143.8305,143.871,12200.0
2013-11-13 11:25:00,177.77,177.87,177.76,177.8,32100.0,143.8791,143.96,143.871,143.9033,32100.0
2013-11-13 11:30:00,177.81,177.89,177.81,177.89,21500.0,143.9114,143.9762,143.9114,143.9762,21500.0
2013-11-13 11:35:00,177.87,177.89,177.78,177.78,36500.0,143.96,143.9762,143.8872,143.8872,36500.0
2013-11-13 11:40:00,177.78,177.81,177.68,177.72,7300.0,143.8872,143.9114,143.8062,143.8386,7300.0
2013-11-13 11:45:00,177.76,177.82,177.74,177.74,9900.0,143.871,143.9195,143.8548,143.8548,9900.0
2013-11-13 11:50:00,177.8,177.84,177.79,177.81,6300.0,143.9033,143.9357,143.8952,143.9114,6300.0
2013-11-13 11:55:00,177.81,177.88,177.81,177.88,4400.0,143.9114,143.9681,143.9114,143.9681,4400.0
2013-11-13 12:00:00,177.89,177.9,177.82,177.86,7000.0,143.9762,143.9843,143.9195,143.9519,7000.0
2013-11-13 12:05:00,177.87,177.88,177.78,177.84,27700.0,143.96,143.9681,143.8872,143.9357,27700.0
2013-11-13 12:10:00,177.82,177.84,177.79,177.83,15600.0,143.9195,143.9357,143.8952,143.9276,15600.0
2013-11-13 12:15:00,177.84,178.02,177.84,178.01,41100.0,143.9357,144.0814,143.9357,144.0733,41100.0
2013-11-13 12:20:00,178.02,178.24,178.0,178.19,50500.0,144.0814,144.2595,144.0652,144.219,50500.0
2013-11-13 12:25:00,178.2,178.3,178.2,178.29,23200.0,144.2271,144.308,144.2271,144.2999,23200.0
2013-11-13 12:30:00,178.25,178.33,178.24,178.25,38100.0,144.2676,144.3323,144.2595,144.2676,38100.0
2013-11-13 12:35:00,178.24,178.25,178.22,178.24,18800.0,144.2595,144.2676,144.2433,144.2595,18800.0
2013-11-13 12:40:00,178.24,178.39,178.23,178.39,16300.0,144.2595,144.3809,144.2514,144.3809,16300.0
2013-11-13 12:45:00,178.37,178.47,178.35,178.44,30400.0,144.3647,144.4456,144.3485,144.4213,30400.0
2013-11-13 12:50:00,178.43,178.46,178.4,178.43,18200.0,144.4132,144.4375,144.389,144.4132,18200.0
2013-11-13 12:55:00,178.45,178.49,178.45,178.45,4700.0,144.4294,144.4618,144.4294,144.4294,4700.0
2013-11-13 13:00:00,178.45,178.49,178.38,178.38,12200.0,144.4294,144.4618,144.3728,144.3728,12200.0
2013-11-13 13:05:00,178.38,178.38,178.33,178.36,15700.0,144.3728,144.3728,144.3323,144.3566,15700.0
2013-11-13 13:10:00,178.36,178.38,178.34,178.36,8900.0,144.3566,144.3728,144.3404,144.3566,8900.0
2013-11-13 13:15:00,178.37,178.44,178.36,178.43,14200.0,144.3647,144.4213,144.3566,144.4132,14200.0
2013-11-13 13:20:00,178.44,178.47,178.42,178.47,10900.0,144.4213,144.4456,144.4051,144.4456,10900.0
2013-11-13 13:25:00,178.48,178.66,178.45,178.66,27300.0,144.4537,144.5994,144.4294,144.5994,27300.0
2013-11-13 13:30:00,178.65,178.73,178.62,178.72,58400.0,144.5913,144.656,144.567,144.6479,58400.0
2013-11-13 13:35:00,178.72,178.75,178.64,178.64,16200.0,144.6479,144.6722,144.5832,144.5832,16200.0
2013-11-13 13:40:00,178.64,178.68,178.63,178.66,17900.0,144.5832,144.6156,144.5751,144.5994,17900.0
2013-11-13 13:45:00,178.67,178.87,178.66,178.83,47900.0,144.6075,144.7694,144.5994,144.737,47900.0
2013-11-13 13:50:00,178.84,178.86,178.76,178.76,32100.0,144.7451,144.7613,144.6803,144.6803,32100.0
2013-11-13 13:55:00,178.79,178.79,178.72,178.76,13900.0,144.7046,144.7046,144.6479,144.6803,13900.0
2013-11-13 14:00:00,178.72,178.75,178.68,178.71,15100.0,144.6479,144.6722,144.6156,144.6399,15100.0
2013-11-13 14:05:00,178.72,178.76,178.66,178.69,20900.0,144.6479,144.6803,144.5994,144.6237,20900.0
2013-11-13 14:10:00,178.68,178.7,178.66,178.7,19700.0,144.6156,144.6318,144.5994,144.6318,19700.0
2013-11-13 14:15:00,178.7,178.7,178.65,178.67,18400.0,144.6318,144.6318,144.5913,144.6075,18400.0
2013-11-13 14:20:00,178.66,178.8,178.66,178.8,14100.0,144.5994,144.7127,144.5994,144.7127,14100.0
2013-11-13 14:25:00,178.8,178.81,178.77,178.77,9800.0,144.7127,144.7208,144.6884,144.6884,9800.0
2013-11-13 14:30:00,178.76,178.76,178.69,178.72,43500.0,144.6803,144.6803,144.6237,144.6479,43500.0
2013-11-13 14:35:00,178.72,178.73,178.62,178.62,11000.0,144.6479,144.656,144.567,144.567,11000.0
2013-11-13 14:40:00,178.62,178.62,178.57,178.57,11100.0,144.567,144.567,144.5265,144.5265,11100.0
2013-11-13 14:45:00,178.56,178.62,178.55,178.6,8600.0,144.5185,144.567,144.5104,144.5508,8600.0
2013-11-13 14:50:00,178.6,178.62,178.55,178.61,31800.0,144.5508,144.567,144.5104,144.5589,31800.0
2013-11-13 14:55:00,178.61,178.62,178.58,178.58,18000.0,144.5589,144.567,144.5346,144.5346,18000.0
2013-11-13 15:00:00,178.58,178.62,178.58,178.6,7400.0,144.5346,144.567,144.5346,144.5508,7400.0
2013-11-13 15:05:00,178.59,178.63,178.59,178.62,5600.0,144.5427,144.5751,144.5427,144.567,5600.0
2013-11-13 15:10:00,178.62,178.7,178.61,178.68,8300.0,144.567,144.6318,144.5589,144.6156,8300.0
2013-11-13 15:15:00,178.69,178.77,178.66,178.75,15300.0,144.6237,144.6884,144.5994,144.6722,15300.0
2013-11-13 15:20:00,178.76,178.87,178.75,178.86,34200.0,144.6803,144.7694,144.6722,144.7613,34200.0
2013-11-13 15:25:00,178.87,178.9,178.77,178.82,11800.0,144.7694,144.7936,144.6884,144.7289,11800.0
2013-11-13 15:30:00,178.78,178.89,178.75,178.89,19300.0,144.6965,144.7855,144.6722,144.7855,19300.0
2013-11-13 15:35:00,178.9,179.06,178.87,179.01,31100.0,144.7936,144.9231,144.7694,144.8827,31100.0
2013-11-13 15:40:00,179.03,179.14,179.01,179.1,41200.0,144.8988,144.9879,144.8827,144.9555,41200.0
2013-11-13 15:45:00,179.11,179.28,179.1,179.28,57300.0,144.9636,145.1012,144.9555,145.1012,57300.0
2013-11-13 15:50:00,179.3,179.31,179.2,179.22,52300.0,145.1174,145.1255,145.0364,145.0526,52300.0
2013-11-13 15:55:00,179.24,179.39,179.24,179.35,132700.0,145.0688,145.1902,145.0688,145.1578,132700.0
2013-11-14 09:30:00,179.54,179.57,179.41,179.54,50000.0,145.3116,145.3359,145.2064,145.3116,50000.0
2013-11-14 09:35:00,179.53,179.75,179.52,179.73,42300.0,145.3035,145.4816,145.2954,145.4654,42300.0
2013-11-14 09:40:00,179.69,179.7,179.37,179.39,24400.0,145.433,145.4411,145.174,145.1902,24400.0
2013-11-14 09:45:00,179.39,179.47,179.31,179.38,19300.0,145.1902,145.255,145.1255,145.1821,19300.0
2013-11-14 09:50:00,179.43,179.48,179.32,179.48,35700.0,145.2226,145.2631,145.1336,145.2631,35700.0
2013-11-14 09:55:00,179.43,179.58,179.38,179.54,18500.0,145.2226,145.344,145.1821,145.3116,18500.0
2013-11-14 10:00:00,179.56,179.56,179.33,179.38,21700.0,145.3278,145.3278,145.1417,145.1821,21700.0
2013-11-14 10:05:00,179.36,179.44,179.25,179.25,18500.0,145.1659,145.2307,145.0769,145.0769,18500.0
2013-11-14 10:10:00,179.31,179.56,179.29,179.53,8700.0,145.1255,145.3278,145.1093,145.3035,8700.0
2013-11-14 10:15:00,179.55,179.66,179.52,179.61,21400.0,145.3197,145.4087,145.2954,145.3683,21400.0
2013-11-14 10:20:00,179.61,179.69,179.54,179.59,32800.0,145.3683,145.433,145.3116,145.3521,32800.0
2013-11-14 10:25:00,179.59,179.66,179.37,179.45,39800.0,145.3521,145.4087,145.174,145.2388,39800.0
2013-11-14 10:30:00,179.48,179.79,179.44,179.75,19400.0,145.2631,145.514,145.2307,145.4816,19400.0
2013-11-14 10:35:00,179.75,179.86,179.69,179.85,43900.0,145.4816,145.5706,145.433,145.5625,43900.0
2013-11-14 10:40:00,179.85,179.87,179.76,179.86,30400.0,145.5625,145.5787,145.4897,145.5706,30400.0
2013-11-14 10:45:00,179.83,180.05,179.79,179.92,100600.0,145.5463,145.7244,145.514,145.6192,100600.0
2013-11-14 10:50:00,179.93,179.93,179.82,179.84,17000.0,145.6273,145.6273,145.5382,145.5544,17000.0
2013-11-14 10:55:00,179.86,179.92,179.81,179.9,27000.0,145.5706,145.6192,145.5301,145.603,27000.0
2013-11-14 11:00:00,179.88,179.94,179.81,179.94,20900.0,145.5868,145.6354,145.5301,145.6354,20900.0
2013-11-14 11:05:00,179.94,180.07,179.9,179.98,128200.0,145.6354,145.7406,145.603,145.6677,128200.0
2013-11-14 11:10:00,179.98,180.08,179.93,180.07,17200.0,145.6677,145.7487,145.6273,145.7406,17200.0
2013-11-14 11:15:00,180.07,180.26,180.06,180.23,35500.0,145.7406,145.8944,145.7325,145.8701,35500.0
2013-11-14 11:20:00,180.25,180.35,180.19,180.35,187900.0,145.8863,145.9672,145.8377,145.9672,187900.0
2013-11-14 11:25:00,180.33,180.34,180.13,180.13,124700.0,145.951,145.9591,145.7891,145.7891,124700.0
2013-11-14 11:30:00,180.15,180.18,179.99,180.04,24700.0,145.8053,145.8296,145.6758,145.7163,24700.0
2013-11-14 11:35:00,180.03,180.04,179.91,179.98,18600.0,145.7082,145.7163,145.6111,145.6677,18600.0
2013-11-14 11:40:00,179.97,180.05,179.92,180.05,20700.0,145.6596,145.7244,145.6192,145.7244,20700.0
2013-11-14 11:45:00,180.03,180.13,180.0,180.05,26200.0,145.7082,145.7891,145.6839,145.7244,26200.0
2013-11-14 11:50:00,180.04,180.11,180.03,180.1,25000.0,145.7163,145.773,145.7082,145.7649,25000.0
2013-11-14 11:55:00,180.11,180.14,180.0,180.0,8800.0,145.773,145.7972,145.6839,145.6839,8800.0
2013-11-14 12:00:00,180.02,180.04,179.97,179.97,9900.0,145.7001,145.7163,145.6596,145.6596,9900.0
2013-11-14 12:05:00,179.98,180.08,179.97,180.0,5800.0,145.6677,145.7487,145.6596,145.6839,5800.0
2013-11-14 12:10:00,180.03,180.1,180.01,180.08,12500.0,145.7082,145.7649,145.692,145.7487,12500.0
2013-11-14 12:15:00,180.05,180.09,180.02,180.03,12400.0,145.7244,145.7568,145.7001,145.7082,12400.0
2013-11-14 12:20:00,180.05,180.11,180.05,180.11,8000.0,145.7244,145.773,145.7244,145.773,8000.0
2013-11-14 12:25:00,180.09,180.11,180.03,180.06,13100.0,145.7568,145.773,145.7082,145.7325,13100.0
2013-11-14 12:30:00,180.06,180.16,180.06,180.11,13100.0,145.7325,145.8134,145.7325,145.773,13100.0
2013-11-14 12:35:00,180.12,180.16,180.09,180.09,12900.0,145.781,145.8134,145.7568,145.7568,12900.0
2013-11-14 12:40:00,180.07,180.11,180.06,180.09,12000.0,145.7406,145.773,145.7325,145.7568,12000.0
2013-11-14 12:45:00,180.05,180.07,180.02,180.04,3500.0,145.7244,145.7406,145.7001,145.7163,3500.0
2013-11-14 12:50:00,180.03,180.08,180.03,180.06,8500.0,145.7082,145.7487,145.7082,145.7325,8500.0
2013-11-14 12:55:00,180.06,180.06,179.93,179.98,8600.0,145.7325,145.7325,145.6273,145.6677,8600.0
2013-11-14 13:00:00,179.99,180.14,179.97,180.12,22400.0,145.6758,145.7972,145.6596,145.781,22400.0
2013-11-14 13:05:00,180.13,180.13,180.08,180.1,10600.0,145.7891,145.7891,145.7487,145.7649,10600.0
2013-11-14 13:10:00,180.1,180.1,180.07,180.08,1900.0,145.7649,145.7649,145.7406,145.7487,1900.0
2013-11-14 13:15:00,180.06,180.19,180.06,180.17,17000.0,145.7325,145.8377,145.7325,145.8215,17000.0
2013-11-14 13:20:00,180.18,180.2,180.13,180.13,7800.0,145.8296,145.8458,145.7891,145.7891,7800.0
2013-11-14 13:25:00,180.12,180.16,180.09,180.09,26500.0,145.781,145.8134,145.7568,145.7568,26500.0
2013-11-14 13:30:00,180.11,180.13,180.05,180.08,8200.0,145.773,145.7891,145.7244,145.7487,8200.0
2013-11-14 13:35:00,180.07,180.1,180.02,180.1,11400.0,145.7406,145.7649,145.7001,145.7649,11400.0
2013-11-14 13:40:00,180.11,180.14,180.07,180.1,13100.0,145.773,145.7972,145.7406,145.7649,13100.0
2013-11-14 13:45:00,180.12,180.16,180.11,180.14,5900.0,145.781,145.8134,145.773,145.7972,5900.0
2013-11-14 13:50:00,180.14,180.14,180.05,180.11,10500.0,145.7972,145.7972,145.7244,145.773,10500.0
2013-11-14 13:55:00,180.1,180.15,180.03,180.14,25800.0,145.7649,145.8053,145.7082,145.7972,25800.0
2013-11-14 14:00:00,180.13,180.15,180.05,180.14,16500.0,145.7891,145.8053,145.7244,145.7972,16500.0
2013-11-14 14:05:00,180.13,180.15,180.08,180.09,15600.0,145.7891,145.8053,145.7487,145.7568,15600.0
2013-11-14 14:10:00,180.09,180.15,180.09,180.12,11300.0,145.7568,145.8053,145.7568,145.781,11300.0
2013-11-14 14:15:00,180.13,180.21,180.13,180.19,23400.0,145.7891,145.8539,145.7891,145.8377,23400.0
2013-11-14 14:20:00,180.2,180.26,180.18,180.26,22100.0,145.8458,145.8944,145.8296,145.8944,22100.0
2013-11-14 14:25:00,180.27,180.29,180.25,180.26,12300.0,145.9024,145.9186,145.8863,145.8944,12300.0
2013-11-14 14:30:00,180.27,180.28,180.16,180.2,17700.0,145.9024,145.9105,145.8134,145.8458,17700.0
2013-11-14 14:35:00,180.2,180.23,180.19,180.22,20800.0,145.8458,145.8701,145.8377,145.862,20800.0
2013-11-14 14:40:00,180.22,180.27,180.2,180.25,22500.0,145.862,145.9024,145.8458,145.8863,22500.0
2013-11-14 14:45:00,180.26,180.27,180.22,180.25,17200.0,145.8944,145.9024,145.862,145.8863,17200.0
2013-11-14 14:50:00,180.24,180.24,180.11,180.13,51800.0,145.8782,145.8782,145.773,145.7891,51800.0
2013-11-14 14:55:00,180.13,180.17,180.12,180.15,11400.0,145.7891,145.8215,145.781,145.8053,11400.0
2013-11-14 15:00:00,180.17,180.2,180.12,180.16,17400.0,145.8215,145.8458,145.781,145.8134,17400.0
2013-11-14 15:05:00,180.15,180.28,180.15,180.27,47300.0,145.8053,145.9105,145.8053,145.9024,47300.0
2013-11-14 15:10:00,180.28,180.4,180.25,180.31,31000.0,145.9105,146.0077,145.8863,145.9348,31000.0
2013-11-14 15:15:00,180.31,180.33,180.28,180.32,19300.0,145.9348,145.951,145.9105,145.9429,19300.0
2013-11-14 15:20:00,180.32,180.33,180.24,180.29,25300.0,145.9429,145.951,145.8782,145.9186,25300.0
2013-11-14 15:25:00,180.29,180.3,180.25,180.27,36800.0,145.9186,145.9267,145.8863,145.9024,36800.0
2013-11-14 15:30:00,180.29,180.32,180.26,180.29,9300.0,145.9186,145.9429,145.8944,145.9186,9300.0
2013-11-14 15:35:00,180.29,180.31,180.25,180.31,13100.0,145.9186,145.9348,145.8863,145.9348,13100.0
2013-11-14 15:40:00,180.31,180.42,180.3,180.41,41400.0,145.9348,146.0239,145.9267,146.0158,41400.0
2013-11-14 15:45:00,180.42,180.42,180.33,180.34,31800.0,146.0239,146.0239,145.951,145.9591,31800.0
2013-11-14 15:50:00,180.33,180.34,180.22,180.26,38000.0,145.951,145.9591,145.862,145.8944,38000.0
2013-11-14 15:55:00,180.26,180.37,180.25,180.31,155000.0,145.8944,145.9834,145.8863,145.9348,155000.0
2013-11-15 09:30:00,180.57,180.6,180.42,180.44,90000.0,146.1453,146.1695,146.0239,146.04,90000.0
2013-11-15 09:35:00,180.44,180.46,180.36,180.43,20200.0,146.04,146.0562,145.9753,146.0319,20200.0
2013-11-15 09:40:00,180.4,180.47,180.35,180.46,27400.0,146.0077,146.0643,145.9672,146.0562,27400.0
2013-11-15 09:45:00,180.46,180.59,180.45,180.54,45800.0,146.0562,146.1614,146.0481,146.121,45800.0
2013-11-15 09:50:00,180.52,180.52,180.46,180.49,19000.0,146.1048,146.1048,146.0562,146.0805,19000.0
2013-11-15 09:55:00,180.47,180.55,180.4,180.55,21900.0,146.0643,146.1291,146.0077,146.1291,21900.0
2013-11-15 10:00:00,180.55,180.61,180.39,180.42,18900.0,146.1291,146.1776,145.9996,146.0239,18900.0
2013-11-15 10:05:00,180.43,180.53,180.43,180.52,4400.0,146.0319,146.1129,146.0319,146.1048,4400.0
2013-11-15 10:10:00,180.5,180.64,180.47,180.58,9300.0,146.0886,146.2019,146.0643,146.1533,9300.0
2013-11-15 10:15:00,180.59,180.59,180.43,180.5,20300.0,146.1614,146.1614,146.0319,146.0886,20300.0
2013-11-15 10:20:00,180.51,180.56,180.47,180.54,13200.0,146.0967,146.1372,146.0643,146.121,13200.0
2013-11-15 10:25:00,180.56,180.65,180.53,180.56,26600.0,146.1372,146.21,146.1129,146.1372,26600.0
2013-11-15 10:30:00,180.58,180.61,180.46,180.46,23400.0,146.1533,146.1776,146.0562,146.0562,23400.0
2013-11-15 10:35:00,180.47,180.53,180.45,180.53,28300.0,146.0643,146.1129,146.0481,146.1129,28300.0
2013-11-15 10:40:00,180.54,180.58,180.51,180.56,11600.0,146.121,146.1533,146.0967,146.1372,11600.0
2013-11-15 10:45:00,180.56,180.65,180.55,180.65,11800.0,146.1372,146.21,146.1291,146.21,11800.0
2013-11-15 10:50:00,180.65,180.66,180.58,180.58,13100.0,146.21,146.2181,146.1533,146.1533,13100.0
2013-11-15 10:55:00,180.61,180.61,180.55,180.61,4900.0,146.1776,146.1776,146.1291,146.1776,4900.0
2013-11-15 11:00:00,180.6,180.68,180.6,180.67,38000.0,146.1695,146.2343,146.1695,146.2262,38000.0
2013-11-15 11:05:00,180.66,180.67,180.6,180.61,18500.0,146.2181,146.2262,146.1695,146.1776,18500.0
2013-11-15 11:10:00,180.63,180.7,180.63,180.67,15800.0,146.1938,146.2505,146.1938,146.2262,15800.0
2013-11-15 11:15:00,180.65,180.7,180.64,180.67,11800.0,146.21,146.2505,146.2019,146.2262,11800.0
2013-11-15 11:20:00,180.66,180.7,180.66,180.69,11300.0,146.2181,146.2505,146.2181,146.2424,11300.0
2013-11-15 11:25:00,180.68,180.73,180.65,180.65,14900.0,146.2343,146.2748,146.21,146.21,14900.0
2013-11-15 11:30:00,180.66,180.68,180.6,180.6,15500.0,146.2181,146.2343,146.1695,146.1695,15500.0
2013-11-15 11:35:00,180.61,180.68,180.55,180.59,40900.0,146.1776,146.2343,146.1291,146.1614,40900.0
2013-11-15 11:40:00,180.57,180.57,180.5,180.53,23600.0,146.1453,146.1453,146.0886,146.1129,23600.0
2013-11-15 11:45:00,180.51,180.54,180.5,180.51,7100.0,146.0967,146.121,146.0886,146.0967,7100.0
2013-11-15 11:50:00,180.53,180.53,180.36,180.41,30400.0,146.1129,146.1129,145.9753,146.0158,30400.0
2013-11-15 11:55:00,180.38,180.45,180.38,180.43,11300.0,145.9915,146.0481,145.9915,146.0319,11300.0
2013-11-15 12:00:00,180.44,180.44,180.38,180.39,7200.0,146.04,146.04,145.9915,145.9996,7200.0
2013-11-15 12:05:00,180.41,180.51,180.4,180.51,11100.0,146.0158,146.0967,146.0077,146.0967,11100.0
2013-11-15 12:10:00,180.49,180.52,180.49,180.51,7700.0,146.0805,146.1048,146.0805,146.0967,7700.0
2013-11-15 12:15:00,180.51,180.54,180.51,180.51,10100.0,146.0967,146.121,146.0967,146.0967,10100.0
2013-11-15 12:20:00,180.51,180.54,180.47,180.48,9000.0,146.0967,146.121,146.0643,146.0724,9000.0
2013-11-15 12:25:00,180.5,180.52,180.49,180.51,5800.0,146.0886,146.1048,146.0805,146.0967,5800.0
2013-11-15 12:30:00,180.49,180.53,180.49,180.51,7800.0,146.0805,146.1129,146.0805,146.0967,7800.0
2013-11-15 12:35:00,180.48,180.49,180.45,180.48,6800.0,146.0724,146.0805,146.0481,146.0724,6800.0
2013-11-15 12:40:00,180.46,180.51,180.45,180.5,15900.0,146.0562,146.0967,146.0481,146.0886,15900.0
2013-11-15 12:45:00,180.51,180.51,180.46,180.46,16300.0,146.0967,146.0967,146.0562,146.0562,16300.0
2013-11-15 12:50:00,180.44,180.48,180.41,180.44,47800.0,146.04,146.0724,146.0158,146.04,47800.0
2013-11-15 12:55:00,180.44,180.44,180.37,180.39,13800.0,146.04,146.04,145.9834,145.9996,13800.0
2013-11-15 13:00:00,180.41,180.44,180.39,180.43,5800.0,146.0158,146.04,145.9996,146.0319,5800.0
2013-11-15 13:05:00,180.42,180.46,180.41,180.46,8300.0,146.0239,146.0562,146.0158,146.0562,8300.0
2013-11-15 13:10:00,180.49,180.51,180.47,180.49,12000.0,146.0805,146.0967,146.0643,146.0805,12000.0
2013-11-15 13:15:00,180.49,180.51,180.48,180.51,14200.0,146.0805,146.0967,146.0724,146.0967,14200.0
2013-11-15 13:20:00,180.51,180.55,180.5,180.55,11100.0,146.0967,146.1291,146.0886,146.1291,11100.0
2013-11-15 13:25:00,180.56,180.64,180.55,180.59,49100.0,146.1372,146.2019,146.1291,146.1614,49100.0
2013-11-15 13:30:00,180.61,180.64,180.57,180.61,8800.0,146.1776,146.2019,146.1453,146.1776,8800.0
2013-11-15 13:35:00,180.63,180.7,180.63,180.68,4100.0,146.1938,146.2505,146.1938,146.2343,4100.0
2013-11-15 13:40:00,180.68,180.7,180.64,180.68,18600.0,146.2343,146.2505,146.2019,146.2343,18600.0
2013-11-15 13:45:00,180.69,180.69,180.63,180.64,11700.0,146.2424,146.2424,146.1938,146.2019,11700.0
2013-11-15 13:50:00,180.66,180.66,180.6,180.64,14500.0,146.2181,146.2181,146.1695,146.2019,14500.0
2013-11-15 13:55:00,180.61,180.66,180.58,180.62,18200.0,146.1776,146.2181,146.1533,146.1857,18200.0
2013-11-15 14:00:00,180.62,180.68,180.6,180.68,20200.0,146.1857,146.2343,146.1695,146.2343,20200.0
2013-11-15 14:05:00,180.68,180.71,180.68,180.71,9700.0,146.2343,146.2586,146.2343,146.2586,9700.0
2013-11-15 14:10:00,180.7,180.74,180.67,180.74,6200.0,146.2505,146.2828,146.2262,146.2828,6200.0
2013-11-15 14:15:00,180.74,180.74,180.67,180.71,5100.0,146.2828,146.2828,146.2262,146.2586,5100.0
2013-11-15 14:20:00,180.71,180.73,180.69,180.7,11700.0,146.2586,146.2748,146.2424,146.2505,11700.0
2013-11-15 14:25:00,180.71,180.77,180.7,180.71,16200.0,146.2586,146.3071,146.2505,146.2586,16200.0
2013-11-15 14:30:00,180.71,180.76,180.71,180.76,12500.0,146.2586,146.299,146.2586,146.299,12500.0
2013-11-15 14:35:00,180.76,180.79,180.74,180.75,9100.0,146.299,146.3233,146.2828,146.2909,9100.0
2013-11-15 14:40:00,180.77,180.77,180.72,180.74,7300.0,146.3071,146.3071,146.2667,146.2828,7300.0
2013-11-15 14:45:00,180.74,180.76,180.72,180.76,4500.0,146.2828,146.299,146.2667,146.299,4500.0
2013-11-15 14:50:00,180.74,180.75,180.7,180.72,9700.0,146.2828,146.2909,146.2505,146.2667,9700.0
2013-11-15 14:55:00,180.74,180.75,180.72,180.73,10100.0,146.2828,146.2909,146.2667,146.2748,10100.0
2013-11-15 15:00:00,180.71,180.85,180.71,180.84,32300.0,146.2586,146.3719,146.2586,146.3638,32300.0
2013-11-15 15:05:00,180.84,180.91,180.83,180.88,16600.0,146.3638,146.4204,146.3557,146.3962,16600.0
2013-11-15 15:10:00,180.89,180.92,180.86,180.89,12900.0,146.4042,146.4285,146.38,146.4042,12900.0
2013-11-15 15:15:00,180.9,180.97,180.87,180.96,61700.0,146.4123,146.469,146.3881,146.4609,61700.0
2013-11-15 15:20:00,180.96,180.96,180.91,180.94,31800.0,146.4609,146.4609,146.4204,146.4447,31800.0
2013-11-15 15:25:00,180.94,181.0,180.92,180.99,16900.0,146.4447,146.4933,146.4285,146.4852,16900.0
2013-11-15 15:30:00,180.98,181.02,180.98,181.0,20700.0,146.4771,146.5095,146.4771,146.4933,20700.0
2013-11-15 15:35:00,181.0,181.04,180.97,180.97,19900.0,146.4933,146.5257,146.469,146.469,19900.0
2013-11-15 15:40:00,180.98,180.99,180.92,180.93,35000.0,146.4771,146.4852,146.4285,146.4366,35000.0
2013-11-15 15:45:00,180.94,180.97,180.87,180.9,52700.0,146.4447,146.469,146.3881,146.4123,52700.0
2013-11-15 15:50:00,180.91,180.97,180.91,180.91,45600.0,146.4204,146.469,146.4204,146.4204,45600.0
2013-11-15 15:55:00,180.94,181.08,180.94,181.05,101800.0,146.4447,146.558,146.4447,146.5337,101800.0
2013-11-18 09:30:00,181.37,181.5,181.3,181.48,102400.0,146.7927,146.898,146.7361,146.8818,102400.0
2013-11-18 09:35:00,181.48,181.5,181.4,181.45,65700.0,146.8818,146.898,146.817,146.8575,65700.0
2013-11-18 09:40:00,181.5,181.5,181.13,181.17,42300.0,146.898,146.898,146.5985,146.6309,42300.0
2013-11-18 09:45:00,181.15,181.19,181.11,181.12,25500.0,146.6147,146.6471,146.5823,146.5904,25500.0
2013-11-18 09:50:00,181.14,181.25,181.14,181.16,10900.0,146.6066,146.6956,146.6066,146.6228,10900.0
2013-11-18 09:55:00,181.17,181.17,180.92,180.92,34900.0,146.6309,146.6309,146.4285,146.4285,34900.0
2013-11-18 10:00:00,180.93,180.93,180.8,180.88,26200.0,146.4366,146.4366,146.3314,146.3962,26200.0
2013-11-18 10:05:00,180.87,181.02,180.8,181.02,225500.0,146.3881,146.5095,146.3314,146.5095,225500.0
2013-11-18 10:10:00,181.0,181.04,180.92,181.0,79700.0,146.4933,146.5257,146.4285,146.4933,79700.0
2013-11-18 10:15:00,181.02,181.13,180.99,181.11,19500.0,146.5095,146.5985,146.4852,146.5823,19500.0
2013-11-18 10:20:00,181.12,181.23,181.09,181.09,16500.0,146.5904,146.6794,146.5661,146.5661,16500.0
2013-11-18 10:25:00,181.12,181.17,181.07,181.15,24600.0,146.5904,146.6309,146.5499,146.6147,24600.0
2013-11-18 10:30:00,181.14,181.17,181.04,181.11,15000.0,146.6066,146.6309,146.5257,146.5823,15000.0
2013-11-18 10:35:00,181.1,181.2,181.08,181.08,8200.0,146.5742,146.6551,146.558,146.558,8200.0
2013-11-18 10:40:00,181.12,181.13,181.07,181.08,6400.0,146.5904,146.5985,146.5499,146.558,6400.0
2013-11-18 10:45:00,181.09,181.2,181.09,181.19,9000.0,146.5661,146.6551,146.5661,146.6471,9000.0
2013-11-18 10:50:00,181.17,181.27,181.17,181.25,34600.0,146.6309,146.7118,146.6309,146.6956,34600.0
2013-11-18 10:55:00,181.25,181.28,181.23,181.25,7400.0,146.6956,146.7199,146.6794,146.6956,7400.0
2013-11-18 11:00:00,181.28,181.38,181.28,181.34,11200.0,146.7199,146.8008,146.7199,146.7685,11200.0
2013-11-18 11:05:00,181.36,181.42,181.32,181.32,23200.0,146.7846,146.8332,146.7523,146.7523,23200.0
2013-11-18 11:10:00,181.3,181.37,181.3,181.36,13800.0,146.7361,146.7927,146.7361,146.7846,13800.0
2013-11-18 11:15:00,181.35,181.35,181.28,181.33,9000.0,146.7766,146.7766,146.7199,146.7604,9000.0
2013-11-18 11:20:00,181.32,181.36,181.32,181.35,6800.0,146.7523,146.7846,146.7523,146.7766,6800.0
2013-11-18 11:25:00,181.37,181.37,181.32,181.35,12700.0,146.7927,146.7927,146.7523,146.7766,12700.0
2013-11-18 11:30:00,181.35,181.4,181.2,181.23,14400.0,146.7766,146.817,146.6551,146.6794,14400.0
2013-11-18 11:35:00,181.2,181.23,181.12,181.13,9900.0,146.6551,146.6794,146.5904,146.5985,9900.0
2013-11-18 11:40:00,181.1,181.2,181.08,181.18,14800.0,146.5742,146.6551,146.558,146.639,14800.0
2013-11-18 11:45:00,181.19,181.19,181.1,181.14,8400.0,146.6471,146.6471,146.5742,146.6066,8400.0
2013-11-18 11:50:00,181.17,181.2,181.15,181.15,9900.0,146.6309,146.6551,146.6147,146.6147,9900.0
2013-11-18 11:55:00,181.16,181.18,181.12,181.13,10900.0,146.6228,146.639,146.5904,146.5985,10900.0
2013-11-18 12:00:00,181.15,181.19,181.13,181.17,5400.0,146.6147,146.6471,146.5985,146.6309,5400.0
2013-11-18 12:05:00,181.2,181.25,181.19,181.22,19200.0,146.6551,146.6956,146.6471,146.6713,19200.0
2013-11-18 12:10:00,181.2,181.2,181.12,181.18,7500.0,146.6551,146.6551,146.5904,146.639,7500.0
2013-11-18 12:15:00,181.19,181.2,181.14,181.15,6900.0,146.6471,146.6551,146.6066,146.6147,6900.0
2013-11-18 12:20:00,181.17,181.25,181.15,181.25,21200.0,146.6309,146.6956,146.6147,146.6956,21200.0
2013-11-18 12:25:00,181.22,181.23,181.19,181.2,12900.0,146.6713,146.6794,146.6471,146.6551,12900.0
2013-11-18 12:30:00,181.2,181.28,181.2,181.25,26400.0,146.6551,146.7199,146.6551,146.6956,26400.0
2013-11-18 12:35:00,181.26,181.26,181.09,181.1,17700.0,146.7037,146.7037,146.5661,146.5742,17700.0
2013-11-18 12:40:00,181.1,181.1,181.04,181.05,6400.0,146.5742,146.5742,146.5257,146.5337,6400.0
2013-11-18 12:45:00,181.07,181.1,181.07,181.1,27400.0,146.5499,146.5742,146.5499,146.5742,27400.0
2013-11-18 12:50:00,181.07,181.1,181.04,181.09,13200.0,146.5499,146.5742,146.5257,146.5661,13200.0
2013-11-18 12:55:00,181.09,181.13,181.07,181.07,7900.0,146.5661,146.5985,146.5499,146.5499,7900.0
2013-11-18 13:00:00,181.06,181.13,181.05,181.13,5700.0,146.5418,146.5985,146.5337,146.5985,5700.0
2013-11-18 13:05:00,181.14,181.14,181.07,181.13,2300.0,146.6066,146.6066,146.5499,146.5985,2300.0
2013-11-18 13:10:00,181.12,181.2,181.12,181.2,47000.0,146.5904,146.6551,146.5904,146.6551,47000.0
2013-11-18 13:15:00,181.18,181.2,181.16,181.18,13900.0,146.639,146.6551,146.6228,146.639,13900.0
2013-11-18 13:20:00,181.2,181.23,181.18,181.22,22600.0,146.6551,146.6794,146.639,146.6713,22600.0
2013-11-18 13:25:00,181.22,181.26,181.22,181.26,14600.0,146.6713,146.7037,146.6713,146.7037,14600.0
2013-11-18 13:30:00,181.26,181.26,181.21,181.25,10100.0,146.7037,146.7037,146.6632,146.6956,10100.0
2013-11-18 13:35:00,181.25,181.26,181.23,181.25,3700.0,146.6956,146.7037,146.6794,146.6956,3700.0
2013-11-18 13:40:00,181.23,181.23,181.18,181.19,4500.0,146.6794,146.6794,146.639,146.6471,4500.0
2013-11-18 13:45:00,181.17,181.22,181.16,181.17,13800.0,146.6309,146.6713,146.6228,146.6309,13800.0
2013-11-18 13:50:00,181.16,181.19,181.14,181.19,9800.0,146.6228,146.6471,146.6066,146.6471,9800.0
2013-11-18 13:55:00,181.19,181.22,181.18,181.22,13000.0,146.6471,146.6713,146.639,146.6713,13000.0
2013-11-18 14:00:00,181.2,181.23,181.2,181.23,4900.0,146.6551,146.6794,146.6551,146.6794,4900.0
2013-11-18 14:05:00,181.24,181.27,181.22,181.22,6600.0,146.6875,146.7118,146.6713,146.6713,6600.0
2013-11-18 14:10:00,181.2,181.24,181.19,181.21,5700.0,146.6551,146.6875,146.6471,146.6632,5700.0
2013-11-18 14:15:00,181.22,181.26,181.2,181.24,13300.0,146.6713,146.7037,146.6551,146.6875,13300.0
2013-11-18 14:20:00,181.26,181.26,181.22,181.25,7700.0,146.7037,146.7037,146.6713,146.6956,7700.0
2013-11-18 14:25:00,181.22,181.34,181.22,181.34,71200.0,146.6713,146.7685,146.6713,146.7685,71200.0
2013-11-18 14:30:00,181.34,181.34,181.22,181.24,22300.0,146.7685,146.7685,146.6713,146.6875,22300.0
2013-11-18 14:35:00,181.2,181.22,181.15,181.16,20500.0,146.6551,146.6713,146.6147,146.6228,20500.0
2013-11-18 14:40:00,181.18,181.18,180.97,181.0,22400.0,146.639,146.639,146.469,146.4933,22400.0
2013-11-18 14:45:00,180.99,181.0,180.85,180.86,47100.0,146.4852,146.4933,146.3719,146.38,47100.0
2013-11-18 14:50:00,180.86,180.95,180.86,180.94,32300.0,146.38,146.4528,146.38,146.4447,32300.0
2013-11-18 14:55:00,180.94,180.94,180.82,180.82,39900.0,146.4447,146.4447,146.3476,146.3476,39900.0
2013-11-18 15:00:00,180.82,180.82,180.69,180.74,37400.0,146.3476,146.3476,146.2424,146.2828,37400.0
2013-11-18 15:05:00,180.74,180.8,180.56,180.56,25700.0,146.2828,146.3314,146.1372,146.1372,25700.0
2013-11-18 15:10:00,180.58,180.62,180.23,180.29,101700.0,146.1533,146.1857,145.8701,145.9186,101700.0
2013-11-18 15:15:00,180.3,180.46,180.17,180.44,86000.0,145.9267,146.0562,145.8215,146.04,86000.0
2013-11-18 15:20:00,180.42,180.44,180.27,180.27,175300.0,146.0239,146.04,145.9024,145.9024,175300.0
2013-11-18 15:25:00,180.26,180.31,180.09,180.26,64900.0,145.8944,145.9348,145.7568,145.8944,64900.0
2013-11-18 15:30:00,180.23,180.23,180.03,180.18,22900.0,145.8701,145.8701,145.7082,145.8296,22900.0
2013-11-18 15:35:00,180.23,180.34,180.18,180.3,25200.0,145.8701,145.9591,145.8296,145.9267,25200.0
2013-11-18 15:40:00,180.33,180.38,180.23,180.33,25200.0,145.951,145.9915,145.8701,145.951,25200.0
2013-11-18 15:45:00,180.35,180.37,180.22,180.3,16700.0,145.9672,145.9834,145.862,145.9267,16700.0
2013-11-18 15:50:00,180.3,180.37,180.15,180.16,31900.0,145.9267,145.9834,145.8053,145.8134,31900.0
2013-11-18 15:55:00,180.17,180.47,180.15,180.47,248700.0,145.8215,146.0643,145.8053,146.0643,248700.0
2013-11-19 09:30:00,180.34,180.5,180.28,180.31,52300.0,145.9591,146.0886,145.9105,145.9348,52300.0
2013-11-19 09:35:00,180.31,180.48,180.3,180.38,42400.0,145.9348,146.0724,145.9267,145.9915,42400.0
2013-11-19 09:40:00,180.35,180.35,180.05,180.14,45400.0,145.9672,145.9672,145.7244,145.7972,45400.0
2013-11-19 09:45:00,180.08,180.08,179.89,179.99,96000.0,145.7487,145.7487,145.5949,145.6758,96000.0
2013-11-19 09:50:00,180.02,180.4,180.02,180.38,41300.0,145.7001,146.0077,145.7001,145.9915,41300.0
2013-11-19 09:55:00,180.37,180.45,180.32,180.35,38000.0,145.9834,146.0481,145.9429,145.9672,38000.0
2013-11-19 10:00:00,180.41,180.6,180.4,180.56,20800.0,146.0158,146.1695,146.0077,146.1372,20800.0
2013-11-19 10:05:00,180.55,180.69,180.55,180.6,20600.0,146.1291,146.2424,146.1291,146.1695,20600.0
2013-11-19 10:10:00,180.65,180.67,180.54,180.61,26600.0,146.21,146.2262,146.121,146.1776,26600.0
2013-11-19 10:15:00,180.65,180.76,180.63,180.64,12200.0,146.21,146.299,146.1938,146.2019,12200.0
2013-11-19 10:20:00,180.69,180.71,180.62,180.62,6900.0,146.2424,146.2586,146.1857,146.1857,6900.0
2013-11-19 10:25:00,180.62,180.62,180.56,180.58,7600.0,146.1857,146.1857,146.1372,146.1533,7600.0
2013-11-19 10:30:00,180.56,180.61,180.52,180.61,8000.0,146.1372,146.1776,146.1048,146.1776,8000.0
2013-11-19 10:35:00,180.57,180.87,180.57,180.8,30200.0,146.1453,146.3881,146.1453,146.3314,30200.0
2013-11-19 10:40:00,180.78,180.84,180.77,180.82,15000.0,146.3152,146.3638,146.3071,146.3476,15000.0
2013-11-19 10:45:00,180.8,180.87,180.63,180.65,26300.0,146.3314,146.3881,146.1938,146.21,26300.0
2013-11-19 10:50:00,180.65,180.65,180.56,180.6,12700.0,146.21,146.21,146.1372,146.1695,12700.0
2013-11-19 10:55:00,180.59,180.7,180.59,180.69,7300.0,146.1614,146.2505,146.1614,146.2424,7300.0
2013-11-19 11:00:00,180.7,180.71,180.58,180.58,2700.0,146.2505,146.2586,146.1533,146.1533,2700.0
2013-11-19 11:05:00,180.59,180.71,180.59,180.6,6500.0,146.1614,146.2586,146.1614,146.1695,6500.0
2013-11-19 11:10:00,180.59,180.59,180.41,180.45,12900.0,146.1614,146.1614,146.0158,146.0481,12900.0
2013-11-19 11:15:00,180.42,180.5,180.4,180.5,8200.0,146.0239,146.0886,146.0077,146.0886,8200.0
2013-11-19 11:20:00,180.48,180.5,180.36,180.36,10600.0,146.0724,146.0886,145.9753,145.9753,10600.0
2013-11-19 11:25:00,180.35,180.4,180.31,180.4,22100.0,145.9672,146.0077,145.9348,146.0077,22100.0
2013-11-19 11:30:00,180.37,180.46,180.37,180.41,17800.0,145.9834,146.0562,145.9834,146.0158,17800.0
2013-11-19 11:35:00,180.43,180.43,180.35,180.35,2700.0,146.0319,146.0319,145.9672,145.9672,2700.0
2013-11-19 11:40:00,180.35,180.35,180.15,180.16,58300.0,145.9672,145.9672,145.8053,145.8134,58300.0
2013-11-19 11:45:00,180.16,180.28,180.15,180.25,6900.0,145.8134,145.9105,145.8053,145.8863,6900.0
2013-11-19 11:50:00,180.23,180.38,180.23,180.38,18000.0,145.8701,145.9915,145.8701,145.9915,18000.0
2013-11-19 11:55:00,180.38,180.4,180.32,180.36,5800.0,145.9915,146.0077,145.9429,145.9753,5800.0
2013-11-19 12:00:00,180.39,180.43,180.32,180.41,19800.0,145.9996,146.0319,145.9429,146.0158,19800.0
2013-11-19 12:05:00,180.41,180.62,180.41,180.6,18400.0,146.0158,146.1857,146.0158,146.1695,18400.0
2013-11-19 12:10:00,180.57,180.6,180.52,180.55,19000.0,146.1453,146.1695,146.1048,146.1291,19000.0
2013-11-19 12:15:00,180.55,180.57,180.51,180.52,14100.0,146.1291,146.1453,146.0967,146.1048,14100.0
2013-11-19 12:20:00,180.51,180.68,180.49,180.68,22400.0,146.0967,146.2343,146.0805,146.2343,22400.0
2013-11-19 12:25:00,180.67,180.7,180.64,180.65,10300.0,146.2262,146.2505,146.2019,146.21,10300.0
2013-11-19 12:30:00,180.66,180.68,180.59,180.67,23300.0,146.2181,146.2343,146.1614,146.2262,23300.0
2013-11-19 12:35:00,180.67,180.68,180.61,180.61,7500.0,146.2262,146.2343,146.1776,146.1776,7500.0
2013-11-19 12:40:00,180.62,180.62,180.52,180.56,10200.0,146.1857,146.1857,146.1048,146.1372,10200.0
2013-11-19 12:45:00,180.58,180.61,180.57,180.6,11300.0,146.1533,146.1776,146.1453,146.1695,11300.0
2013-11-19 12:50:00,180.61,180.61,180.54,180.54,2300.0,146.1776,146.1776,146.121,146.121,2300.0
2013-11-19 12:55:00,180.52,180.52,180.35,180.35,21200.0,146.1048,146.1048,145.9672,145.9672,21200.0
2013-11-19 13:00:00,180.34,180.35,180.26,180.32,4900.0,145.9591,145.9672,145.8944,145.9429,4900.0
2013-11-19 13:05:00,180.35,180.35,180.19,180.29,24200.0,145.9672,145.9672,145.8377,145.9186,24200.0
2013-11-19 13:10:00,180.3,180.3,180.19,180.19,4000.0,145.9267,145.9267,145.8377,145.8377,4000.0
2013-11-19 13:15:00,180.21,180.28,180.2,180.26,26800.0,145.8539,145.9105,145.8458,145.8944,26800.0
2013-11-19 13:20:00,180.24,180.25,179.97,179.97,25200.0,145.8782,145.8863,145.6596,145.6596,25200.0
2013-11-19 13:25:00,179.92,180.05,179.88,179.89,27600.0,145.6192,145.7244,145.5868,145.5949,27600.0
2013-11-19 13:30:00,179.89,180.01,179.78,179.99,27800.0,145.5949,145.692,145.5059,145.6758,27800.0
2013-11-19 13:35:00,179.98,180.07,179.91,179.97,42200.0,145.6677,145.7406,145.6111,145.6596,42200.0
2013-11-19 13:40:00,179.92,180.06,179.92,180.06,14200.0,145.6192,145.7325,145.6192,145.7325,14200.0
2013-11-19 13:45:00,180.07,180.07,179.91,179.95,6300.0,145.7406,145.7406,145.6111,145.6435,6300.0
2013-11-19 13:50:00,179.94,179.94,179.77,179.89,27700.0,145.6354,145.6354,145.4978,145.5949,27700.0
2013-11-19 13:55:00,179.86,179.94,179.77,179.83,22800.0,145.5706,145.6354,145.4978,145.5463,22800.0
2013-11-19 14:00:00,179.83,180.08,179.83,179.93,35800.0,145.5463,145.7487,145.5463,145.6273,35800.0
2013-11-19 14:05:00,179.94,180.06,179.78,179.78,44000.0,145.6354,145.7325,145.5059,145.5059,44000.0
2013-11-19 14:10:00,179.75,179.94,179.73,179.92,24400.0,145.4816,145.6354,145.4654,145.6192,24400.0
2013-11-19 14:15:00,179.89,180.02,179.88,180.01,11800.0,145.5949,145.7001,145.5868,145.692,11800.0
2013-11-19 14:20:00,179.98,179.98,179.88,179.92,9600.0,145.6677,145.6677,145.5868,145.6192,9600.0
2013-11-19 14:25:00,179.89,179.91,179.8,179.82,19500.0,145.5949,145.6111,145.5221,145.5382,19500.0
2013-11-19 14:30:00,179.83,180.03,179.81,180.03,13600.0,145.5463,145.7082,145.5301,145.7082,13600.0
2013-11-19 14:35:00,180.06,180.28,180.06,180.26,30100.0,145.7325,145.9105,145.7325,145.8944,30100.0
2013-11-19 14:40:00,180.27,180.32,180.17,180.21,8500.0,145.9024,145.9429,145.8215,145.8539,8500.0
2013-11-19 14:45:00,180.18,180.28,180.18,180.2,19000.0,145.8296,145.9105,145.8296,145.8458,19000.0
2013-11-19 14:50:00,180.19,180.2,180.1,180.13,13600.0,145.8377,145.8458,145.7649,145.7891,13600.0
2013-11-19 14:55:00,180.1,180.12,180.06,180.08,8400.0,145.7649,145.781,145.7325,145.7487,8400.0
2013-11-19 15:00:00,180.06,180.25,180.06,180.16,18600.0,145.7325,145.8863,145.7325,145.8134,18600.0
2013-11-19 15:05:00,180.16,180.3,180.16,180.29,7800.0,145.8134,145.9267,145.8134,145.9186,7800.0
2013-11-19 15:10:00,180.21,180.3,180.21,180.28,10100.0,145.8539,145.9267,145.8539,145.9105,10100.0
2013-11-19 15:15:00,180.32,180.44,180.32,180.37,10400.0,145.9429,146.04,145.9429,145.9834,10400.0
2013-11-19 15:20:00,180.39,180.39,180.25,180.26,6700.0,145.9996,145.9996,145.8863,145.8944,6700.0
2013-11-19 15:25:00,180.26,180.31,180.23,180.25,34700.0,145.8944,145.9348,145.8701,145.8863,34700.0
2013-11-19 15:30:00,180.25,180.28,180.03,180.05,35500.0,145.8863,145.9105,145.7082,145.7244,35500.0
2013-11-19 15:35:00,180.09,180.13,179.99,180.02,19700.0,145.7568,145.7891,145.6758,145.7001,19700.0
2013-11-19 15:40:00,180.03,180.07,179.94,180.05,12600.0,145.7082,145.7406,145.6354,145.7244,12600.0
2013-11-19 15:45:00,180.04,180.05,179.94,180.01,28900.0,145.7163,145.7244,145.6354,145.692,28900.0
2013-11-19 15:50:00,180.04,180.1,179.94,179.98,46500.0,145.7163,145.7649,145.6354,145.6677,46500.0
2013-11-19 15:55:00,179.98,180.13,179.97,180.04,135600.0,145.6677,145.7891,145.6596,145.7163,135600.0
2013-11-20 09:30:00,180.39,180.5,180.29,180.5,31100.0,145.9996,146.0886,145.9186,146.0886,31100.0
2013-11-20 09:35:00,180.52,180.52,180.21,180.26,26200.0,146.1048,146.1048,145.8539,145.8944,26200.0
2013-11-20 09:40:00,180.27,180.32,180.2,180.27,22100.0,145.9024,145.9429,145.8458,145.9024,22100.0
2013-11-20 09:45:00,180.25,180.37,180.15,180.3,27500.0,145.8863,145.9834,145.8053,145.9267,27500.0
2013-11-20 09:50:00,180.32,180.33,180.1,180.14,22000.0,145.9429,145.951,145.7649,145.7972,22000.0
2013-11-20 09:55:00,180.14,180.43,180.11,180.37,33300.0,145.7972,146.0319,145.773,145.9834,33300.0
2013-11-20 10:00:00,180.32,180.36,180.12,180.3,29700.0,145.9429,145.9753,145.781,145.9267,29700.0
2013-11-20 10:05:00,180.27,180.37,180.26,180.3,17400.0,145.9024,145.9834,145.8944,145.9267,17400.0
2013-11-20 10:10:00,180.35,180.49,180.33,180.46,30400.0,145.9672,146.0805,145.951,146.0562,30400.0
2013-11-20 10:15:00,180.49,180.53,180.4,180.46,10400.0,146.0805,146.1129,146.0077,146.0562,10400.0
2013-11-20 10:20:00,180.49,180.91,180.49,180.75,64800.0,146.0805,146.4204,146.0805,146.2909,64800.0
2013-11-20 10:25:00,180.76,180.83,180.54,180.64,26800.0,146.299,146.3557,146.121,146.2019,26800.0
2013-11-20 10:30:00,180.65,180.68,180.49,180.5,35400.0,146.21,146.2343,146.0805,146.0886,35400.0
2013-11-20 10:35:00,180.4,180.41,180.15,180.32,25700.0,146.0077,146.0158,145.8053,145.9429,25700.0
2013-11-20 10:40:00,180.31,180.38,180.27,180.36,27200.0,145.9348,145.9915,145.9024,145.9753,27200.0
2013-11-20 10:45:00,180.36,180.58,180.35,180.57,39800.0,145.9753,146.1533,145.9672,146.1453,39800.0
2013-11-20 10:50:00,180.48,180.58,180.43,180.57,18400.0,146.0724,146.1533,146.0319,146.1453,18400.0
2013-11-20 10:55:00,180.54,180.55,180.42,180.52,12900.0,146.121,146.1291,146.0239,146.1048,12900.0
2013-11-20 11:00:00,180.51,180.52,180.34,180.41,12600.0,146.0967,146.1048,145.9591,146.0158,12600.0
2013-11-20 11:05:00,180.41,180.6,180.41,180.55,17700.0,146.0158,146.1695,146.0158,146.1291,17700.0
2013-11-20 11:10:00,180.51,180.54,180.4,180.46,13000.0,146.0967,146.121,146.0077,146.0562,13000.0
2013-11-20 11:15:00,180.46,180.46,180.36,180.36,83700.0,146.0562,146.0562,145.9753,145.9753,83700.0
2013-11-20 11:20:00,180.36,180.45,180.36,180.44,66200.0,145.9753,146.0481,145.9753,146.04,66200.0
2013-11-20 11:25:00,180.45,180.56,180.45,180.49,17800.0,146.0481,146.1372,146.0481,146.0805,17800.0
2013-11-20 11:30:00,180.52,180.54,180.45,180.54,5300.0,146.1048,146.121,146.0481,146.121,5300.0
2013-11-20 11:35:00,180.54,180.59,180.44,180.44,6800.0,146.121,146.1614,146.04,146.04,6800.0
2013-11-20 11:40:00,180.43,180.49,180.43,180.44,5500.0,146.0319,146.0805,146.0319,146.04,5500.0
2013-11-20 11:45:00,180.44,180.47,180.37,180.42,14900.0,146.04,146.0643,145.9834,146.0239,14900.0
2013-11-20 11:50:00,180.43,180.48,180.42,180.48,6300.0,146.0319,146.0724,146.0239,146.0724,6300.0
2013-11-20 11:55:00,180.49,180.52,180.42,180.44,12900.0,146.0805,146.1048,146.0239,146.04,12900.0
2013-11-20 12:00:00,180.44,180.56,180.44,180.52,9800.0,146.04,146.1372,146.04,146.1048,9800.0
2013-11-20 12:05:00,180.53,180.58,180.53,180.57,11900.0,146.1129,146.1533,146.1129,146.1453,11900.0
2013-11-20 12:10:00,180.56,180.56,180.49,180.53,7900.0,146.1372,146.1372,146.0805,146.1129,7900.0
2013-11-20 12:15:00,180.52,180.57,180.5,180.55,12400.0,146.1048,146.1453,146.0886,146.1291,12400.0
2013-11-20 12:20:00,180.57,180.6,180.56,180.57,12900.0,146.1453,146.1695,146.1372,146.1453,12900.0
2013-11-20 12:25:00,180.59,180.6,180.47,180.49,13400.0,146.1614,146.1695,146.0643,146.0805,13400.0
2013-11-20 12:30:00,180.49,180.49,180.42,180.44,13800.0,146.0805,146.0805,146.0239,146.04,13800.0
2013-11-20 12:35:00,180.44,180.52,180.44,180.46,10700.0,146.04,146.1048,146.04,146.0562,10700.0
2013-11-20 12:40:00,180.43,180.43,180.36,180.37,13500.0,146.0319,146.0319,145.9753,145.9834,13500.0
2013-11-20 12:45:00,180.38,180.45,180.38,180.4,7300.0,145.9915,146.0481,145.9915,146.0077,7300.0
2013-11-20 12:50:00,180.41,180.41,180.36,180.36,57400.0,146.0158,146.0158,145.9753,145.9753,57400.0
2013-11-20 12:55:00,180.36,180.38,180.31,180.31,15300.0,145.9753,145.9915,145.9348,145.9348,15300.0
2013-11-20 13:00:00,180.33,180.42,180.32,180.39,19900.0,145.951,146.0239,145.9429,145.9996,19900.0
2013-11-20 13:05:00,180.39,180.41,180.36,180.37,5100.0,145.9996,146.0158,145.9753,145.9834,5100.0
2013-11-20 13:10:00,180.37,180.4,180.36,180.37,7600.0,145.9834,146.0077,145.9753,145.9834,7600.0
2013-11-20 13:15:00,180.37,180.37,180.29,180.31,17600.0,145.9834,145.9834,145.9186,145.9348,17600.0
2013-11-20 13:20:00,180.29,180.31,180.24,180.26,17300.0,145.9186,145.9348,145.8782,145.8944,17300.0
2013-11-20 13:25:00,180.27,180.3,180.25,180.3,4600.0,145.9024,145.9267,145.8863,145.9267,4600.0
2013-11-20 13:30:00,180.32,180.37,180.32,180.33,17600.0,145.9429,145.9834,145.9429,145.951,17600.0
2013-11-20 13:35:00,180.34,180.35,180.32,180.35,3600.0,145.9591,145.9672,145.9429,145.9672,3600.0
2013-11-20 13:40:00,180.35,180.41,180.35,180.41,5400.0,145.9672,146.0158,145.9672,146.0158,5400.0
2013-11-20 13:45:00,180.43,180.48,180.4,180.41,27900.0,146.0319,146.0724,146.0077,146.0158,27900.0
2013-11-20 13:50:00,180.41,180.41,180.38,180.39,8200.0,146.0158,146.0158,145.9915,145.9996,8200.0
2013-11-20 13:55:00,180.39,180.4,180.32,180.39,8400.0,145.9996,146.0077,145.9429,145.9996,8400.0
2013-11-20 14:00:00,180.34,180.38,179.9,180.21,220700.0,145.9591,145.9915,145.603,145.8539,220700.0
2013-11-20 14:05:00,180.21,180.28,179.86,179.99,159800.0,145.8539,145.9105,145.5706,145.6758,159800.0
2013-11-20 14:10:00,179.96,180.0,179.54,179.63,111500.0,145.6515,145.6839,145.3116,145.3845,111500.0
2013-11-20 14:15:00,179.6,180.06,179.58,180.03,73400.0,145.3602,145.7325,145.344,145.7082,73400.0
2013-11-20 14:20:00,180.07,180.08,179.82,180.02,48500.0,145.7406,145.7487,145.5382,145.7001,48500.0
2013-11-20 14:25:00,180.02,180.03,179.88,179.96,32900.0,145.7001,145.7082,145.5868,145.6515,32900.0
2013-11-20 14:30:00,179.92,179.97,179.79,179.82,82300.0,145.6192,145.6596,145.514,145.5382,82300.0
2013-11-20 14:35:00,179.83,179.83,179.6,179.62,22500.0,145.5463,145.5463,145.3602,145.3764,22500.0
2013-11-20 14:40:00,179.61,179.61,179.38,179.59,52900.0,145.3683,145.3683,145.1821,145.3521,52900.0
2013-11-20 14:45:00,179.55,179.75,179.53,179.72,35700.0,145.3197,145.4816,145.3035,145.4573,35700.0
2013-11-20 14:50:00,179.69,179.7,179.5,179.54,128000.0,145.433,145.4411,145.2792,145.3116,128000.0
2013-11-20 14:55:00,179.55,179.59,179.44,179.58,36800.0,145.3197,145.3521,145.2307,145.344,36800.0
2013-11-20 15:00:00,179.56,179.56,179.21,179.23,71300.0,145.3278,145.3278,145.0445,145.0607,71300.0
2013-11-20 15:05:00,179.21,179.3,178.99,179.03,62200.0,145.0445,145.1174,144.8665,144.8988,62200.0
2013-11-20 15:10:00,179.02,179.23,179.0,179.2,27200.0,144.8908,145.0607,144.8746,145.0364,27200.0
2013-11-20 15:15:00,179.2,179.29,179.18,179.22,26400.0,145.0364,145.1093,145.0203,145.0526,26400.0
2013-11-20 15:20:00,179.23,179.4,179.15,179.3,35700.0,145.0607,145.1983,144.996,145.1174,35700.0
2013-11-20 15:25:00,179.31,179.4,179.27,179.39,98400.0,145.1255,145.1983,145.0931,145.1902,98400.0
2013-11-20 15:30:00,179.3,179.33,179.14,179.15,41000.0,145.1174,145.1417,144.9879,144.996,41000.0
2013-11-20 15:35:00,179.17,179.32,179.11,179.3,23100.0,145.0122,145.1336,144.9636,145.1174,23100.0
2013-11-20 15:40:00,179.32,179.51,179.3,179.36,21900.0,145.1336,145.2873,145.1174,145.1659,21900.0
2013-11-20 15:45:00,179.38,179.44,179.29,179.38,38300.0,145.1821,145.2307,145.1093,145.1821,38300.0
2013-11-20 15:50:00,179.4,179.42,179.27,179.29,39300.0,145.1983,145.2145,145.0931,145.1093,39300.0
2013-11-20 15:55:00,179.3,179.55,179.3,179.45,112400.0,145.1174,145.3197,145.1174,145.2388,112400.0
2013-11-21 09:30:00,179.97,180.17,179.86,180.11,70600.0,145.6596,145.8215,145.5706,145.773,70600.0
2013-11-21 09:35:00,180.12,180.16,179.94,179.94,26200.0,145.781,145.8134,145.6354,145.6354,26200.0
2013-11-21 09:40:00,179.92,180.14,179.92,180.14,13900.0,145.6192,145.7972,145.6192,145.7972,13900.0
2013-11-21 09:45:00,180.11,180.14,179.99,179.99,7600.0,145.773,145.7972,145.6758,145.6758,7600.0
2013-11-21 09:50:00,179.99,180.1,179.99,180.05,10600.0,145.6758,145.7649,145.6758,145.7244,10600.0
2013-11-21 09:55:00,180.06,180.36,180.02,180.26,22500.0,145.7325,145.9753,145.7001,145.8944,22500.0
2013-11-21 10:00:00,180.3,180.32,180.07,180.12,35800.0,145.9267,145.9429,145.7406,145.781,35800.0
2013-11-21 10:05:00,180.16,180.26,180.14,180.23,7900.0,145.8134,145.8944,145.7972,145.8701,7900.0
2013-11-21 10:10:00,180.26,180.4,180.26,180.31,14200.0,145.8944,146.0077,145.8944,145.9348,14200.0
2013-11-21 10:15:00,180.33,180.33,180.25,180.28,3100.0,145.951,145.951,145.8863,145.9105,3100.0
2013-11-21 10:20:00,180.28,180.36,180.28,180.3,15900.0,145.9105,145.9753,145.9105,145.9267,15900.0
2013-11-21 10:25:00,180.29,180.3,180.25,180.26,5300.0,145.9186,145.9267,145.8863,145.8944,5300.0
2013-11-21 10:30:00,180.31,180.48,180.31,180.48,26100.0,145.9348,146.0724,145.9348,146.0724,26100.0
2013-11-21 10:35:00,180.48,180.51,180.41,180.45,19600.0,146.0724,146.0967,146.0158,146.0481,19600.0
2013-11-21 10:40:00,180.46,180.61,180.45,180.55,20600.0,146.0562,146.1776,146.0481,146.1291,20600.0
2013-11-21 10:45:00,180.6,180.64,180.6,180.61,8200.0,146.1695,146.2019,146.1695,146.1776,8200.0
2013-11-21 10:50:00,180.62,180.67,180.57,180.57,5400.0,146.1857,146.2262,146.1453,146.1453,5400.0
2013-11-21 10:55:00,180.56,180.57,180.52,180.56,15500.0,146.1372,146.1453,146.1048,146.1372,15500.0
2013-11-21 11:00:00,180.56,180.64,180.56,180.64,15300.0,146.1372,146.2019,146.1372,146.2019,15300.0
2013-11-21 11:05:00,180.62,180.62,180.44,180.51,7500.0,146.1857,146.1857,146.04,146.0967,7500.0
2013-11-21 11:10:00,180.51,180.56,180.49,180.53,7800.0,146.0967,146.1372,146.0805,146.1129,7800.0
2013-11-21 11:15:00,180.56,180.56,180.54,180.56,1500.0,146.1372,146.1372,146.121,146.1372,1500.0
2013-11-21 11:20:00,180.59,180.62,180.55,180.56,34000.0,146.1614,146.1857,146.1291,146.1372,34000.0
2013-11-21 11:25:00,180.56,180.62,180.53,180.62,47100.0,146.1372,146.1857,146.1129,146.1857,47100.0
2013-11-21 11:30:00,180.63,180.71,180.59,180.59,121200.0,146.1938,146.2586,146.1614,146.1614,121200.0
2013-11-21 11:35:00,180.59,180.59,180.48,180.51,62600.0,146.1614,146.1614,146.0724,146.0967,62600.0
2013-11-21 11:40:00,180.52,180.55,180.45,180.55,49700.0,146.1048,146.1291,146.0481,146.1291,49700.0
2013-11-21 11:45:00,180.55,180.61,180.53,180.6,15600.0,146.1291,146.1776,146.1129,146.1695,15600.0
2013-11-21 11:50:00,180.58,180.58,180.53,180.56,1300.0,146.1533,146.1533,146.1129,146.1372,1300.0
2013-11-21 11:55:00,180.59,180.63,180.56,180.61,7600.0,146.1614,146.1938,146.1372,146.1776,7600.0
2013-11-21 12:00:00,180.62,180.63,180.52,180.52,2400.0,146.1857,146.1938,146.1048,146.1048,2400.0
2013-11-21 12:05:00,180.58,180.59,180.52,180.53,5600.0,146.1533,146.1614,146.1048,146.1129,5600.0
2013-11-21 12:10:00,180.54,180.54,180.45,180.51,21900.0,146.121,146.121,146.0481,146.0967,21900.0
2013-11-21 12:15:00,180.49,180.54,180.48,180.54,56800.0,146.0805,146.121,146.0724,146.121,56800.0
2013-11-21 12:20:00,180.52,180.56,180.51,180.53,3600.0,146.1048,146.1372,146.0967,146.1129,3600.0
2013-11-21 12:25:00,180.55,180.6,180.5,180.6,10500.0,146.1291,146.1695,146.0886,146.1695,10500.0
2013-11-21 12:30:00,180.6,180.6,180.56,180.56,4600.0,146.1695,146.1695,146.1372,146.1372,4600.0
2013-11-21 12:35:00,180.55,180.59,180.55,180.58,4100.0,146.1291,146.1614,146.1291,146.1533,4100.0
2013-11-21 12:40:00,180.59,180.59,180.56,180.58,10600.0,146.1614,146.1614,146.1372,146.1533,10600.0
2013-11-21 12:45:00,180.56,180.56,180.44,180.47,11000.0,146.1372,146.1372,146.04,146.0643,11000.0
2013-11-21 12:50:00,180.49,180.51,180.44,180.51,4400.0,146.0805,146.0967,146.04,146.0967,4400.0
2013-11-21 12:55:00,180.51,180.51,180.37,180.39,9200.0,146.0967,146.0967,145.9834,145.9996,9200.0
2013-11-21 13:00:00,180.39,180.47,180.39,180.47,9000.0,145.9996,146.0643,145.9996,146.0643,9000.0
2013-11-21 13:05:00,180.47,180.51,180.44,180.51,11300.0,146.0643,146.0967,146.04,146.0967,11300.0
2013-11-21 13:10:00,180.51,180.54,180.46,180.51,5700.0,146.0967,146.121,146.0562,146.0967,5700.0
2013-11-21 13:15:00,180.54,180.61,180.49,180.61,5100.0,146.121,146.1776,146.0805,146.1776,5100.0
2013-11-21 13:20:00,180.59,180.66,180.59,180.64,10900.0,146.1614,146.2181,146.1614,146.2019,10900.0
2013-11-21 13:25:00,180.64,180.66,180.61,180.61,8000.0,146.2019,146.2181,146.1776,146.1776,8000.0
2013-11-21 13:30:00,180.64,180.69,180.63,180.65,3400.0,146.2019,146.2424,146.1938,146.21,3400.0
2013-11-21 13:35:00,180.65,180.68,180.63,180.66,3400.0,146.21,146.2343,146.1938,146.2181,3400.0
2013-11-21 13:40:00,180.64,180.83,180.64,180.81,65400.0,146.2019,146.3557,146.2019,146.3395,65400.0
2013-11-21 13:45:00,180.81,180.89,180.81,180.88,27600.0,146.3395,146.4042,146.3395,146.3962,27600.0
2013-11-21 13:50:00,180.86,180.89,180.86,180.87,7900.0,146.38,146.4042,146.38,146.3881,7900.0
2013-11-21 13:55:00,180.86,180.89,180.78,180.83,10600.0,146.38,146.4042,146.3152,146.3557,10600.0
2013-11-21 14:00:00,180.86,180.88,180.82,180.82,7600.0,146.38,146.3962,146.3476,146.3476,7600.0
2013-11-21 14:05:00,180.83,180.84,180.75,180.75,9800.0,146.3557,146.3638,146.2909,146.2909,9800.0
2013-11-21 14:10:00,180.78,180.83,180.78,180.8,8800.0,146.3152,146.3557,146.3152,146.3314,8800.0
2013-11-21 14:15:00,180.79,180.88,180.79,180.85,8400.0,146.3233,146.3962,146.3233,146.3719,8400.0
2013-11-21 14:20:00,180.84,180.9,180.83,180.84,19500.0,146.3638,146.4123,146.3557,146.3638,19500.0
2013-11-21 14:25:00,180.83,180.87,180.81,180.81,25700.0,146.3557,146.3881,146.3395,146.3395,25700.0
2013-11-21 14:30:00,180.78,180.79,180.73,180.77,24300.0,146.3152,146.3233,146.2748,146.3071,24300.0
2013-11-21 14:35:00,180.75,180.8,180.73,180.74,4200.0,146.2909,146.3314,146.2748,146.2828,4200.0
2013-11-21 14:40:00,180.75,180.96,180.74,180.92,15400.0,146.2909,146.4609,146.2828,146.4285,15400.0
2013-11-21 14:45:00,180.94,180.95,180.86,180.87,15100.0,146.4447,146.4528,146.38,146.3881,15100.0
2013-11-21 14:50:00,180.88,180.93,180.84,180.88,18400.0,146.3962,146.4366,146.3638,146.3962,18400.0
2013-11-21 14:55:00,180.9,180.91,180.87,180.88,15400.0,146.4123,146.4204,146.3881,146.3962,15400.0
2013-11-21 15:00:00,180.88,180.94,180.87,180.92,23800.0,146.3962,146.4447,146.3881,146.4285,23800.0
2013-11-21 15:05:00,180.93,180.95,180.88,180.9,15200.0,146.4366,146.4528,146.3962,146.4123,15200.0
2013-11-21 15:10:00,180.92,180.93,180.9,180.92,4300.0,146.4285,146.4366,146.4123,146.4285,4300.0
2013-11-21 15:15:00,180.92,181.05,180.92,180.96,33900.0,146.4285,146.5337,146.4285,146.4609,33900.0
2013-11-21 15:20:00,180.96,181.01,180.95,181.0,10800.0,146.4609,146.5014,146.4528,146.4933,10800.0
2013-11-21 15:25:00,180.99,180.99,180.93,180.96,23900.0,146.4852,146.4852,146.4366,146.4609,23900.0
2013-11-21 15:30:00,180.97,181.0,180.89,180.89,28400.0,146.469,146.4933,146.4042,146.4042,28400.0
2013-11-21 15:35:00,180.9,180.93,180.89,180.92,20900.0,146.4123,146.4366,146.4042,146.4285,20900.0
2013-11-21 15:40:00,180.91,180.94,180.89,180.93,34400.0,146.4204,146.4447,146.4042,146.4366,34400.0
2013-11-21 15:45:00,180.91,180.91,180.82,180.84,86900.0,146.4204,146.4204,146.3476,146.3638,86900.0
2013-11-21 15:50:00,180.84,180.86,180.76,180.84,109900.0,146.3638,146.38,146.299,146.3638,109900.0
2013-11-21 15:55:00,180.86,180.99,180.83,180.89,101400.0,146.38,146.4852,146.3557,146.4042,101400.0
2013-11-22 09:30:00,180.99,181.08,180.92,180.92,122400.0,146.4852,146.558,146.4285,146.4285,122400.0
2013-11-22 09:35:00,180.94,180.99,180.79,180.85,46600.0,146.4447,146.4852,146.3233,146.3719,46600.0
2013-11-22 09:40:00,180.86,180.9,180.78,180.81,36900.0,146.38,146.4123,146.3152,146.3395,36900.0
2013-11-22 09:45:00,180.81,181.03,180.79,180.99,42200.0,146.3395,146.5176,146.3233,146.4852,42200.0
2013-11-22 09:50:00,181.02,181.08,180.97,181.05,19400.0,146.5095,146.558,146.469,146.5337,19400.0
2013-11-22 09:55:00,181.05,181.05,181.0,181.0,36800.0,146.5337,146.5337,146.4933,146.4933,36800.0
2013-11-22 10:00:00,181.0,181.03,180.84,180.97,39800.0,146.4933,146.5176,146.3638,146.469,39800.0
2013-11-22 10:05:00,180.99,181.05,180.98,181.01,25000.0,146.4852,146.5337,146.4771,146.5014,25000.0
2013-11-22 10:10:00,181.0,181.22,180.99,181.16,19500.0,146.4933,146.6713,146.4852,146.6228,19500.0
2013-11-22 10:15:00,181.16,181.21,181.14,181.2,26700.0,146.6228,146.6632,146.6066,146.6551,26700.0
2013-11-22 10:20:00,181.19,181.24,181.1,181.17,30600.0,146.6471,146.6875,146.5742,146.6309,30600.0
2013-11-22 10:25:00,181.16,181.21,181.08,181.11,22800.0,146.6228,146.6632,146.558,146.5823,22800.0
2013-11-22 10:30:00,181.12,181.16,181.08,181.11,26800.0,146.5904,146.6228,146.558,146.5823,26800.0
2013-11-22 10:35:00,181.12,181.23,181.09,181.17,33800.0,146.5904,146.6794,146.5661,146.6309,33800.0
2013-11-22 10:40:00,181.17,181.24,181.13,181.2,27100.0,146.6309,146.6875,146.5985,146.6551,27100.0
2013-11-22 10:45:00,181.21,181.21,181.09,181.14,20100.0,146.6632,146.6632,146.5661,146.6066,20100.0
2013-11-22 10:50:00,181.14,181.18,181.07,181.17,50100.0,146.6066,146.639,146.5499,146.6309,50100.0
2013-11-22 10:55:00,181.19,181.22,181.15,181.15,26600.0,146.6471,146.6713,146.6147,146.6147,26600.0
2013-11-22 11:00:00,181.15,181.26,181.15,181.22,57600.0,146.6147,146.7037,146.6147,146.6713,57600.0
2013-11-22 11:05:00,181.23,181.25,181.13,181.21,39600.0,146.6794,146.6956,146.5985,146.6632,39600.0
2013-11-22 11:10:00,181.19,181.2,181.11,181.14,40200.0,146.6471,146.6551,146.5823,146.6066,40200.0
2013-11-22 11:15:00,181.13,181.23,181.12,181.23,34700.0,146.5985,146.6794,146.5904,146.6794,34700.0
2013-11-22 11:20:00,181.21,181.28,181.19,181.25,44200.0,146.6632,146.7199,146.6471,146.6956,44200.0
2013-11-22 11:25:00,181.24,181.25,181.2,181.22,35700.0,146.6875,146.6956,146.6551,146.6713,35700.0
2013-11-22 11:30:00,181.22,181.35,181.17,181.34,44200.0,146.6713,146.7766,146.6309,146.7685,44200.0
2013-11-22 11:35:00,181.34,181.34,181.25,181.28,25800.0,146.7685,146.7685,146.6956,146.7199,25800.0
2013-11-22 11:40:00,181.29,181.41,181.29,181.4,43200.0,146.728,146.8251,146.728,146.817,43200.0
2013-11-22 11:45:00,181.4,181.41,181.38,181.4,21900.0,146.817,146.8251,146.8008,146.817,21900.0
2013-11-22 11:50:00,181.39,181.42,181.38,181.42,64900.0,146.8089,146.8332,146.8008,146.8332,64900.0
2013-11-22 11:55:00,181.42,181.55,181.42,181.5,38100.0,146.8332,146.9384,146.8332,146.898,38100.0
2013-11-22 12:00:00,181.51,181.51,181.46,181.46,19100.0,146.906,146.906,146.8656,146.8656,19100.0
2013-11-22 12:05:00,181.45,181.48,181.43,181.44,20500.0,146.8575,146.8818,146.8413,146.8494,20500.0
2013-11-22 12:10:00,181.44,181.48,181.44,181.46,18700.0,146.8494,146.8818,146.8494,146.8656,18700.0
2013-11-22 12:15:00,181.46,181.5,181.46,181.5,9800.0,146.8656,146.898,146.8656,146.898,9800.0
2013-11-22 12:20:00,181.49,181.56,181.49,181.53,29800.0,146.8899,146.9465,146.8899,146.9222,29800.0
2013-11-22 12:25:00,181.53,181.53,181.46,181.47,27000.0,146.9222,146.9222,146.8656,146.8737,27000.0
2013-11-22 12:30:00,181.46,181.48,181.44,181.48,36500.0,146.8656,146.8818,146.8494,146.8818,36500.0
2013-11-22 12:35:00,181.47,181.49,181.45,181.46,18000.0,146.8737,146.8899,146.8575,146.8656,18000.0
2013-11-22 12:40:00,181.47,181.49,181.46,181.48,22200.0,146.8737,146.8899,146.8656,146.8818,22200.0
2013-11-22 12:45:00,181.48,181.49,181.46,181.48,21300.0,146.8818,146.8899,146.8656,146.8818,21300.0
2013-11-22 12:50:00,181.47,181.51,181.46,181.47,19500.0,146.8737,146.906,146.8656,146.8737,19500.0
2013-11-22 12:55:00,181.47,181.51,181.47,181.51,57000.0,146.8737,146.906,146.8737,146.906,57000.0
2013-11-22 13:00:00,181.5,181.51,181.48,181.49,18200.0,146.898,146.906,146.8818,146.8899,18200.0
2013-11-22 13:05:00,181.49,181.57,181.49,181.51,35900.0,146.8899,146.9546,146.8899,146.906,35900.0
2013-11-22 13:10:00,181.51,181.55,181.5,181.53,45700.0,146.906,146.9384,146.898,146.9222,45700.0
2013-11-22 13:15:00,181.52,181.53,181.46,181.47,13700.0,146.9141,146.9222,146.8656,146.8737,13700.0
2013-11-22 13:20:00,181.48,181.53,181.46,181.47,28100.0,146.8818,146.9222,146.8656,146.8737,28100.0
2013-11-22 13:25:00,181.48,181.54,181.48,181.5,25600.0,146.8818,146.9303,146.8818,146.898,25600.0
2013-11-22 13:30:00,181.49,181.5,181.45,181.45,17400.0,146.8899,146.898,146.8575,146.8575,17400.0
2013-11-22 13:35:00,181.46,181.46,181.43,181.43,26600.0,146.8656,146.8656,146.8413,146.8413,26600.0
2013-11-22 13:40:00,181.43,181.43,181.34,181.39,23900.0,146.8413,146.8413,146.7685,146.8089,23900.0
2013-11-22 13:45:00,181.39,181.41,181.36,181.37,17600.0,146.8089,146.8251,146.7846,146.7927,17600.0
2013-11-22 13:50:00,181.36,181.38,181.35,181.37,22700.0,146.7846,146.8008,146.7766,146.7927,22700.0
2013-11-22 13:55:00,181.36,181.38,181.33,181.37,25800.0,146.7846,146.8008,146.7604,146.7927,25800.0
2013-11-22 14:00:00,181.37,181.44,181.35,181.43,22500.0,146.7927,146.8494,146.7766,146.8413,22500.0
2013-11-22 14:05:00,181.43,181.48,181.37,181.47,38100.0,146.8413,146.8818,146.7927,146.8737,38100.0
2013-11-22 14:10:00,181.47,181.49,181.43,181.45,26500.0,146.8737,146.8899,146.8413,146.8575,26500.0
2013-11-22 14:15:00,181.44,181.53,181.43,181.51,45500.0,146.8494,146.9222,146.8413,146.906,45500.0
2013-11-22 14:20:00,181.49,181.52,181.48,181.5,25800.0,146.8899,146.9141,146.8818,146.898,25800.0
2013-11-22 14:25:00,181.49,181.6,181.48,181.58,38600.0,146.8899,146.9789,146.8818,146.9627,38600.0
2013-11-22 14:30:00,181.63,181.67,181.61,181.65,34300.0,147.0032,147.0355,146.987,147.0194,34300.0
2013-11-22 14:35:00,181.64,181.65,181.59,181.59,27100.0,147.0113,147.0194,146.9708,146.9708,27100.0
2013-11-22 14:40:00,181.59,181.66,181.57,181.64,21100.0,146.9708,147.0275,146.9546,147.0113,21100.0
2013-11-22 14:45:00,181.64,181.65,181.62,181.65,11200.0,147.0113,147.0194,146.9951,147.0194,11200.0
2013-11-22 14:50:00,181.63,181.65,181.61,181.63,20200.0,147.0032,147.0194,146.987,147.0032,20200.0
2013-11-22 14:55:00,181.63,181.68,181.63,181.66,33000.0,147.0032,147.0436,147.0032,147.0275,33000.0
2013-11-22 15:00:00,181.67,181.74,181.65,181.74,22300.0,147.0355,147.0922,147.0194,147.0922,22300.0
2013-11-22 15:05:00,181.72,181.73,181.7,181.73,18700.0,147.076,147.0841,147.0598,147.0841,18700.0
2013-11-22 15:10:00,181.71,181.75,181.66,181.73,20500.0,147.0679,147.1003,147.0275,147.0841,20500.0
2013-11-22 15:15:00,181.74,181.79,181.71,181.76,40400.0,147.0922,147.1327,147.0679,147.1084,40400.0
2013-11-22 15:20:00,181.75,181.78,181.73,181.75,36300.0,147.1003,147.1246,147.0841,147.1003,36300.0
2013-11-22 15:25:00,181.74,181.76,181.68,181.68,21100.0,147.0922,147.1084,147.0436,147.0436,21100.0
2013-11-22 15:30:00,181.69,181.73,181.66,181.73,20000.0,147.0517,147.0841,147.0275,147.0841,20000.0
2013-11-22 15:35:00,181.73,181.78,181.72,181.76,18800.0,147.0841,147.1246,147.076,147.1084,18800.0
2013-11-22 15:40:00,181.76,181.83,181.75,181.77,12900.0,147.1084,147.165,147.1003,147.1165,12900.0
2013-11-22 15:45:00,181.78,181.82,181.73,181.75,26800.0,147.1246,147.157,147.0841,147.1003,26800.0
2013-11-22 15:50:00,181.77,181.79,181.73,181.76,24900.0,147.1165,147.1327,147.0841,147.1084,24900.0
2013-11-22 15:55:00,181.78,181.82,181.74,181.76,140700.0,147.1246,147.157,147.0922,147.1084,140700.0
2013-11-25 09:30:00,182.12,182.17,182.03,182.16,99000.0,147.3998,147.4402,147.3269,147.4321,99000.0
2013-11-25 09:35:00,182.15,182.15,181.97,182.09,31800.0,147.424,147.424,147.2784,147.3755,31800.0
2013-11-25 09:40:00,182.1,182.13,182.03,182.09,24600.0,147.3836,147.4079,147.3269,147.3755,24600.0
2013-11-25 09:45:00,182.07,182.08,181.95,181.95,14900.0,147.3593,147.3674,147.2622,147.2622,14900.0
2013-11-25 09:50:00,181.97,182.03,181.86,181.87,43900.0,147.2784,147.3269,147.1893,147.1974,43900.0
2013-11-25 09:55:00,181.87,181.9,181.85,181.88,17600.0,147.1974,147.2217,147.1812,147.2055,17600.0
2013-11-25 10:00:00,181.88,181.88,181.74,181.75,42000.0,147.2055,147.2055,147.0922,147.1003,42000.0
2013-11-25 10:05:00,181.76,181.86,181.72,181.85,23000.0,147.1084,147.1893,147.076,147.1812,23000.0
2013-11-25 10:10:00,181.84,181.93,181.84,181.86,36700.0,147.1731,147.246,147.1731,147.1893,36700.0
2013-11-25 10:15:00,181.88,181.93,181.81,181.86,18700.0,147.2055,147.246,147.1489,147.1893,18700.0
2013-11-25 10:20:00,181.86,181.91,181.84,181.84,18600.0,147.1893,147.2298,147.1731,147.1731,18600.0
2013-11-25 10:25:00,181.86,181.88,181.78,181.82,22600.0,147.1893,147.2055,147.1246,147.157,22600.0
2013-11-25 10:30:00,181.82,181.87,181.78,181.81,27400.0,147.157,147.1974,147.1246,147.1489,27400.0
2013-11-25 10:35:00,181.79,181.96,181.75,181.94,24600.0,147.1327,147.2703,147.1003,147.2541,24600.0
2013-11-25 10:40:00,181.96,181.99,181.92,181.96,38100.0,147.2703,147.2945,147.2379,147.2703,38100.0
2013-11-25 10:45:00,181.96,182.03,181.93,181.99,33500.0,147.2703,147.3269,147.246,147.2945,33500.0
2013-11-25 10:50:00,181.98,181.99,181.9,181.93,15000.0,147.2864,147.2945,147.2217,147.246,15000.0
2013-11-25 10:55:00,181.93,181.96,181.85,181.88,26300.0,147.246,147.2703,147.1812,147.2055,26300.0
2013-11-25 11:00:00,181.88,181.92,181.86,181.89,25800.0,147.2055,147.2379,147.1893,147.2136,25800.0
2013-11-25 11:05:00,181.9,181.93,181.85,181.86,18100.0,147.2217,147.246,147.1812,147.1893,18100.0
2013-11-25 11:10:00,181.85,181.89,181.84,181.89,17600.0,147.1812,147.2136,147.1731,147.2136,17600.0
2013-11-25 11:15:00,181.87,181.97,181.87,181.93,8200.0,147.1974,147.2784,147.1974,147.246,8200.0
2013-11-25 11:20:00,181.93,181.96,181.93,181.95,12000.0,147.246,147.2703,147.246,147.2622,12000.0
2013-11-25 11:25:00,181.95,181.98,181.92,181.93,22500.0,147.2622,147.2864,147.2379,147.246,22500.0
2013-11-25 11:30:00,181.96,182.02,181.94,182.0,41000.0,147.2703,147.3188,147.2541,147.3026,41000.0
2013-11-25 11:35:00,182.0,182.02,181.98,182.0,18700.0,147.3026,147.3188,147.2864,147.3026,18700.0
2013-11-25 11:40:00,182.0,182.0,181.86,181.89,31300.0,147.3026,147.3026,147.1893,147.2136,31300.0
2013-11-25 11:45:00,181.89,181.94,181.89,181.93,18700.0,147.2136,147.2541,147.2136,147.246,18700.0
2013-11-25 11:50:00,181.94,181.97,181.94,181.97,10300.0,147.2541,147.2784,147.2541,147.2784,10300.0
2013-11-25 11:55:00,181.98,182.0,181.93,181.94,15700.0,147.2864,147.3026,147.246,147.2541,15700.0
2013-11-25 12:00:00,181.94,182.0,181.93,181.97,27700.0,147.2541,147.3026,147.246,147.2784,27700.0
2013-11-25 12:05:00,181.96,181.96,181.89,181.94,19900.0,147.2703,147.2703,147.2136,147.2541,19900.0
2013-11-25 12:10:00,181.92,181.94,181.88,181.93,13300.0,147.2379,147.2541,147.2055,147.246,13300.0
2013-11-25 12:15:00,181.93,181.94,181.92,181.93,9500.0,147.246,147.2541,147.2379,147.246,9500.0
2013-11-25 12:20:00,181.93,181.98,181.89,181.98,28600.0,147.246,147.2864,147.2136,147.2864,28600.0
2013-11-25 12:25:00,182.0,182.01,181.98,181.99,12800.0,147.3026,147.3107,147.2864,147.2945,12800.0
2013-11-25 12:30:00,182.0,182.0,181.94,181.96,10200.0,147.3026,147.3026,147.2541,147.2703,10200.0
2013-11-25 12:35:00,181.97,182.0,181.94,181.97,13200.0,147.2784,147.3026,147.2541,147.2784,13200.0
2013-11-25 12:40:00,181.96,181.99,181.92,181.95,16100.0,147.2703,147.2945,147.2379,147.2622,16100.0
2013-11-25 12:45:00,181.94,181.94,181.89,181.92,11700.0,147.2541,147.2541,147.2136,147.2379,11700.0
2013-11-25 12:50:00,181.92,181.93,181.89,181.89,9800.0,147.2379,147.246,147.2136,147.2136,9800.0
2013-11-25 12:55:00,181.89,181.92,181.89,181.89,15700.0,147.2136,147.2379,147.2136,147.2136,15700.0
2013-11-25 13:00:00,181.91,181.92,181.89,181.9,18600.0,147.2298,147.2379,147.2136,147.2217,18600.0
2013-11-25 13:05:00,181.89,181.92,181.82,181.87,16900.0,147.2136,147.2379,147.157,147.1974,16900.0
2013-11-25 13:10:00,181.87,181.92,181.86,181.87,12700.0,147.1974,147.2379,147.1893,147.1974,12700.0
2013-11-25 13:15:00,181.87,181.9,181.86,181.89,22300.0,147.1974,147.2217,147.1893,147.2136,22300.0
2013-11-25 13:20:00,181.89,181.9,181.89,181.89,4500.0,147.2136,147.2217,147.2136,147.2136,4500.0
2013-11-25 13:25:00,181.89,181.92,181.87,181.89,18900.0,147.2136,147.2379,147.1974,147.2136,18900.0
2013-11-25 13:30:00,181.88,181.92,181.88,181.9,6800.0,147.2055,147.2379,147.2055,147.2217,6800.0
2013-11-25 13:35:00,181.92,181.95,181.88,181.93,11900.0,147.2379,147.2622,147.2055,147.246,11900.0
2013-11-25 13:40:00,181.94,181.99,181.92,181.99,7100.0,147.2541,147.2945,147.2379,147.2945,7100.0
2013-11-25 13:45:00,182.0,182.04,181.95,182.01,13900.0,147.3026,147.335,147.2622,147.3107,13900.0
2013-11-25 13:50:00,182.02,182.02,181.98,181.98,9500.0,147.3188,147.3188,147.2864,147.2864,9500.0
2013-11-25 13:55:00,182.0,182.05,181.98,182.02,22900.0,147.3026,147.3431,147.2864,147.3188,22900.0
2013-11-25 14:00:00,182.02,182.07,182.02,182.07,12000.0,147.3188,147.3593,147.3188,147.3593,12000.0
2013-11-25 14:05:00,182.06,182.08,182.05,182.08,19500.0,147.3512,147.3674,147.3431,147.3674,19500.0
2013-11-25 14:10:00,182.08,182.1,182.06,182.08,14100.0,147.3674,147.3836,147.3512,147.3674,14100.0
2013-11-25 14:15:00,182.08,182.1,182.06,182.07,30400.0,147.3674,147.3836,147.3512,147.3593,30400.0
2013-11-25 14:20:00,182.08,182.1,182.04,182.04,20500.0,147.3674,147.3836,147.335,147.335,20500.0
2013-11-25 14:25:00,182.05,182.05,182.0,182.04,40800.0,147.3431,147.3431,147.3026,147.335,40800.0
2013-11-25 14:30:00,182.04,182.07,182.0,182.02,18400.0,147.335,147.3593,147.3026,147.3188,18400.0
2013-11-25 14:35:00,182.03,182.05,182.0,182.05,23200.0,147.3269,147.3431,147.3026,147.3431,23200.0
2013-11-25 14:40:00,182.05,182.05,181.99,182.02,14900.0,147.3431,147.3431,147.2945,147.3188,14900.0
2013-11-25 14:45:00,182.02,182.02,181.94,181.94,15100.0,147.3188,147.3188,147.2541,147.2541,15100.0
2013-11-25 14:50:00,181.94,181.97,181.92,181.94,15600.0,147.2541,147.2784,147.2379,147.2541,15600.0
2013-11-25 14:55:00,181.94,181.95,181.91,181.92,13100.0,147.2541,147.2622,147.2298,147.2379,13100.0
2013-11-25 15:00:00,181.93,181.93,181.85,181.85,22500.0,147.246,147.246,147.1812,147.1812,22500.0
2013-11-25 15:05:00,181.86,181.89,181.66,181.67,50800.0,147.1893,147.2136,147.0275,147.0355,50800.0
2013-11-25 15:10:00,181.65,181.67,181.58,181.58,20600.0,147.0194,147.0355,146.9627,146.9627,20600.0
2013-11-25 15:15:00,181.6,181.66,181.54,181.6,57100.0,146.9789,147.0275,146.9303,146.9789,57100.0
2013-11-25 15:20:00,181.61,181.63,181.52,181.55,38800.0,146.987,147.0032,146.9141,146.9384,38800.0
2013-11-25 15:25:00,181.53,181.62,181.5,181.62,36500.0,146.9222,146.9951,146.898,146.9951,36500.0
2013-11-25 15:30:00,181.61,181.61,181.49,181.54,36500.0,146.987,146.987,146.8899,146.9303,36500.0
2013-11-25 15:35:00,181.53,181.54,181.39,181.44,37800.0,146.9222,146.9303,146.8089,146.8494,37800.0
2013-11-25 15:40:00,181.46,181.55,181.44,181.54,45500.0,146.8656,146.9384,146.8494,146.9303,45500.0
2013-11-25 15:45:00,181.53,181.65,181.52,181.62,68900.0,146.9222,147.0194,146.9141,146.9951,68900.0
2013-11-25 15:50:00,181.6,181.61,181.5,181.52,66400.0,146.9789,146.987,146.898,146.9141,66400.0
2013-11-25 15:55:00,181.5,181.67,181.47,181.66,129400.0,146.898,147.0355,146.8737,147.0275,129400.0
2013-11-26 09:30:00,181.73,181.88,181.73,181.88,41700.0,147.0841,147.2055,147.0841,147.2055,41700.0
2013-11-26 09:35:00,181.88,181.96,181.8,181.8,33600.0,147.2055,147.2703,147.1408,147.1408,33600.0
2013-11-26 09:40:00,181.84,181.9,181.78,181.82,10300.0,147.1731,147.2217,147.1246,147.157,10300.0
2013-11-26 09:45:00,181.82,181.82,181.7,181.74,13100.0,147.157,147.157,147.0598,147.0922,13100.0
2013-11-26 09:50:00,181.72,181.77,181.67,181.71,18300.0,147.076,147.1165,147.0355,147.0679,18300.0
2013-11-26 09:55:00,181.72,181.77,181.7,181.73,8300.0,147.076,147.1165,147.0598,147.0841,8300.0
2013-11-26 10:00:00,181.71,181.82,181.55,181.57,26000.0,147.0679,147.157,146.9384,146.9546,26000.0
2013-11-26 10:05:00,181.59,181.59,181.41,181.55,16100.0,146.9708,146.9708,146.8251,146.9384,16100.0
2013-11-26 10:10:00,181.58,181.7,181.57,181.67,24300.0,146.9627,147.0598,146.9546,147.0355,24300.0
2013-11-26 10:15:00,181.69,181.74,181.67,181.7,15400.0,147.0517,147.0922,147.0355,147.0598,15400.0
2013-11-26 10:20:00,181.72,181.8,181.72,181.77,7500.0,147.076,147.1408,147.076,147.1165,7500.0
2013-11-26 10:25:00,181.77,181.87,181.76,181.83,26800.0,147.1165,147.1974,147.1084,147.165,26800.0
2013-11-26 10:30:00,181.83,181.86,181.75,181.75,16600.0,147.165,147.1893,147.1003,147.1003,16600.0
2013-11-26 10:35:00,181.77,181.77,181.75,181.76,8100.0,147.1165,147.1165,147.1003,147.1084,8100.0
2013-11-26 10:40:00,181.81,181.82,181.66,181.74,21700.0,147.1489,147.157,147.0275,147.0922,21700.0
2013-11-26 10:45:00,181.75,181.78,181.74,181.77,5900.0,147.1003,147.1246,147.0922,147.1165,5900.0
2013-11-26 10:50:00,181.77,181.79,181.76,181.79,13400.0,147.1165,147.1327,147.1084,147.1327,13400.0
2013-11-26 10:55:00,181.79,181.79,181.71,181.78,10000.0,147.1327,147.1327,147.0679,147.1246,10000.0
2013-11-26 11:00:00,181.76,181.82,181.76,181.82,6300.0,147.1084,147.157,147.1084,147.157,6300.0
2013-11-26 11:05:00,181.84,181.85,181.78,181.78,8200.0,147.1731,147.1812,147.1246,147.1246,8200.0
2013-11-26 11:10:00,181.8,181.83,181.79,181.82,12600.0,147.1408,147.165,147.1327,147.157,12600.0
2013-11-26 11:15:00,181.8,181.91,181.8,181.84,11200.0,147.1408,147.2298,147.1408,147.1731,11200.0
2013-11-26 11:20:00,181.85,181.87,181.81,181.85,13300.0,147.1812,147.1974,147.1489,147.1812,13300.0
2013-11-26 11:25:00,181.88,181.89,181.74,181.75,16700.0,147.2055,147.2136,147.0922,147.1003,16700.0
2013-11-26 11:30:00,181.74,181.76,181.69,181.7,58000.0,147.0922,147.1084,147.0517,147.0598,58000.0
2013-11-26 11:35:00,181.7,181.78,181.7,181.75,25100.0,147.0598,147.1246,147.0598,147.1003,25100.0
2013-11-26 11:40:00,181.75,181.79,181.75,181.76,13600.0,147.1003,147.1327,147.1003,147.1084,13600.0
2013-11-26 11:45:00,181.77,181.8,181.77,181.79,9900.0,147.1165,147.1408,147.1165,147.1327,9900.0
2013-11-26 11:50:00,181.8,181.8,181.75,181.75,12500.0,147.1408,147.1408,147.1003,147.1003,12500.0
2013-11-26 11:55:00,181.76,181.77,181.69,181.7,41900.0,147.1084,147.1165,147.0517,147.0598,41900.0
2013-11-26 12:00:00,181.69,181.79,181.69,181.77,30400.0,147.0517,147.1327,147.0517,147.1165,30400.0
2013-11-26 12:05:00,181.79,181.82,181.79,181.79,14600.0,147.1327,147.157,147.1327,147.1327,14600.0
2013-11-26 12:10:00,181.79,181.89,181.79,181.88,9200.0,147.1327,147.2136,147.1327,147.2055,9200.0
2013-11-26 12:15:00,181.88,182.0,181.88,181.97,17500.0,147.2055,147.3026,147.2055,147.2784,17500.0
2013-11-26 12:20:00,181.97,182.05,181.97,181.98,17900.0,147.2784,147.3431,147.2784,147.2864,17900.0
2013-11-26 12:25:00,181.99,182.02,181.96,182.0,10600.0,147.2945,147.3188,147.2703,147.3026,10600.0
2013-11-26 12:30:00,182.01,182.01,181.96,181.96,8200.0,147.3107,147.3107,147.2703,147.2703,8200.0
2013-11-26 12:35:00,181.94,182.0,181.94,181.99,9700.0,147.2541,147.3026,147.2541,147.2945,9700.0
2013-11-26 12:40:00,182.05,182.07,182.0,182.0,7400.0,147.3431,147.3593,147.3026,147.3026,7400.0
2013-11-26 12:45:00,182.0,182.04,181.99,182.03,9800.0,147.3026,147.335,147.2945,147.3269,9800.0
2013-11-26 12:50:00,182.05,182.05,181.97,181.99,8100.0,147.3431,147.3431,147.2784,147.2945,8100.0
2013-11-26 12:55:00,182.02,182.02,181.92,181.96,12600.0,147.3188,147.3188,147.2379,147.2703,12600.0
2013-11-26 13:00:00,181.98,181.98,181.92,181.94,14300.0,147.2864,147.2864,147.2379,147.2541,14300.0
2013-11-26 13:05:00,181.94,181.95,181.92,181.92,8700.0,147.2541,147.2622,147.2379,147.2379,8700.0
2013-11-26 13:10:00,181.94,182.0,181.94,182.0,7100.0,147.2541,147.3026,147.2541,147.3026,7100.0
2013-11-26 13:15:00,182.0,182.0,181.94,181.94,8800.0,147.3026,147.3026,147.2541,147.2541,8800.0
2013-11-26 13:20:00,181.97,182.01,181.95,182.0,20900.0,147.2784,147.3107,147.2622,147.3026,20900.0
2013-11-26 13:25:00,182.02,182.02,181.98,181.98,17600.0,147.3188,147.3188,147.2864,147.2864,17600.0
2013-11-26 13:30:00,181.99,182.07,181.98,182.04,15500.0,147.2945,147.3593,147.2864,147.335,15500.0
2013-11-26 13:35:00,182.04,182.05,182.0,182.0,11300.0,147.335,147.3431,147.3026,147.3026,11300.0
2013-11-26 13:40:00,182.01,182.14,182.01,182.13,18800.0,147.3107,147.4159,147.3107,147.4079,18800.0
2013-11-26 13:45:00,182.12,182.16,182.09,182.14,27900.0,147.3998,147.4321,147.3755,147.4159,27900.0
2013-11-26 13:50:00,182.14,182.16,182.1,182.13,9500.0,147.4159,147.4321,147.3836,147.4079,9500.0
2013-11-26 13:55:00,182.12,182.14,182.12,182.14,13800.0,147.3998,147.4159,147.3998,147.4159,13800.0
2013-11-26 14:00:00,182.14,182.15,182.11,182.11,13000.0,147.4159,147.424,147.3917,147.3917,13000.0
2013-11-26 14:05:00,182.09,182.12,182.07,182.12,13100.0,147.3755,147.3998,147.3593,147.3998,13100.0
2013-11-26 14:10:00,182.11,182.11,182.04,182.04,3500.0,147.3917,147.3917,147.335,147.335,3500.0
2013-11-26 14:15:00,182.04,182.05,181.97,182.0,17700.0,147.335,147.3431,147.2784,147.3026,17700.0
2013-11-26 14:20:00,182.0,182.04,181.99,182.01,14000.0,147.3026,147.335,147.2945,147.3107,14000.0
2013-11-26 14:25:00,182.03,182.08,182.02,182.07,25600.0,147.3269,147.3674,147.3188,147.3593,25600.0
2013-11-26 14:30:00,182.07,182.16,182.06,182.14,16700.0,147.3593,147.4321,147.3512,147.4159,16700.0
2013-11-26 14:35:00,182.13,182.15,182.11,182.12,17500.0,147.4079,147.424,147.3917,147.3998,17500.0
2013-11-26 14:40:00,182.15,182.15,182.09,182.09,17700.0,147.424,147.424,147.3755,147.3755,17700.0
2013-11-26 14:45:00,182.09,182.13,182.09,182.12,10900.0,147.3755,147.4079,147.3755,147.3998,10900.0
2013-11-26 14:50:00,182.1,182.2,182.1,182.15,10600.0,147.3836,147.4645,147.3836,147.424,10600.0
2013-11-26 14:55:00,182.15,182.18,182.11,182.11,14800.0,147.424,147.4483,147.3917,147.3917,14800.0
2013-11-26 15:00:00,182.11,182.11,182.05,182.06,10800.0,147.3917,147.3917,147.3431,147.3512,10800.0
2013-11-26 15:05:00,182.08,182.11,182.04,182.1,13400.0,147.3674,147.3917,147.335,147.3836,13400.0
2013-11-26 15:10:00,182.13,182.2,182.12,182.14,40200.0,147.4079,147.4645,147.3998,147.4159,40200.0
2013-11-26 15:15:00,182.13,182.17,182.1,182.17,34600.0,147.4079,147.4402,147.3836,147.4402,34600.0
2013-11-26 15:20:00,182.17,182.21,182.15,182.18,26200.0,147.4402,147.4726,147.424,147.4483,26200.0
2013-11-26 15:25:00,182.16,182.23,182.14,182.14,23400.0,147.4321,147.4888,147.4159,147.4159,23400.0
2013-11-26 15:30:00,182.13,182.2,182.13,182.18,16500.0,147.4079,147.4645,147.4079,147.4483,16500.0
2013-11-26 15:35:00,182.18,182.19,182.15,182.15,59700.0,147.4483,147.4564,147.424,147.424,59700.0
2013-11-26 15:40:00,182.17,182.18,182.1,182.1,15500.0,147.4402,147.4483,147.3836,147.3836,15500.0
2013-11-26 15:45:00,182.09,182.09,181.82,181.85,73300.0,147.3755,147.3755,147.157,147.1812,73300.0
2013-11-26 15:50:00,181.85,181.87,181.78,181.81,151900.0,147.1812,147.1974,147.1246,147.1489,151900.0
2013-11-26 15:55:00,181.79,181.8,181.65,181.7,128300.0,147.1327,147.1408,147.0194,147.0598,128300.0
2013-11-27 09:30:00,181.91,181.97,181.84,181.9,40100.0,147.2298,147.2784,147.1731,147.2217,40100.0
2013-11-27 09:35:00,181.87,181.92,181.79,181.89,5400.0,147.1974,147.2379,147.1327,147.2136,5400.0
2013-11-27 09:40:00,181.88,182.03,181.83,182.03,8900.0,147.2055,147.3269,147.165,147.3269,8900.0
2013-11-27 09:45:00,182.05,182.17,181.98,182.16,15000.0,147.3431,147.4402,147.2864,147.4321,15000.0
2013-11-27 09:50:00,182.17,182.25,182.14,182.17,9400.0,147.4402,147.505,147.4159,147.4402,9400.0
2013-11-27 09:55:00,182.17,182.25,182.08,182.14,22600.0,147.4402,147.505,147.3674,147.4159,22600.0
2013-11-27 10:00:00,182.12,182.14,182.07,182.07,17100.0,147.3998,147.4159,147.3593,147.3593,17100.0
2013-11-27 10:05:00,182.05,182.15,182.05,182.1,3800.0,147.3431,147.424,147.3431,147.3836,3800.0
2013-11-27 10:10:00,182.12,182.19,182.04,182.04,29800.0,147.3998,147.4564,147.335,147.335,29800.0
2013-11-27 10:15:00,182.02,182.14,182.02,182.12,3400.0,147.3188,147.4159,147.3188,147.3998,3400.0
2013-11-27 10:20:00,182.12,182.12,182.05,182.07,67100.0,147.3998,147.3998,147.3431,147.3593,67100.0
2013-11-27 10:25:00,182.07,182.14,182.05,182.05,11500.0,147.3593,147.4159,147.3431,147.3431,11500.0
2013-11-27 10:30:00,182.07,182.12,182.05,182.1,20700.0,147.3593,147.3998,147.3431,147.3836,20700.0
2013-11-27 10:35:00,182.13,182.17,182.08,182.15,23200.0,147.4079,147.4402,147.3674,147.424,23200.0
2013-11-27 10:40:00,182.12,182.23,182.12,182.17,17800.0,147.3998,147.4888,147.3998,147.4402,17800.0
2013-11-27 10:45:00,182.15,182.16,182.1,182.14,45100.0,147.424,147.4321,147.3836,147.4159,45100.0
2013-11-27 10:50:00,182.15,182.15,182.07,182.12,14700.0,147.424,147.424,147.3593,147.3998,14700.0
2013-11-27 10:55:00,182.14,182.14,182.06,182.09,17300.0,147.4159,147.4159,147.3512,147.3755,17300.0
2013-11-27 11:00:00,182.09,182.14,182.09,182.13,18800.0,147.3755,147.4159,147.3755,147.4079,18800.0
2013-11-27 11:05:00,182.14,182.15,182.09,182.12,10400.0,147.4159,147.424,147.3755,147.3998,10400.0
2013-11-27 11:10:00,182.12,182.2,182.12,182.18,8500.0,147.3998,147.4645,147.3998,147.4483,8500.0
2013-11-27 11:15:00,182.19,182.24,182.17,182.21,18200.0,147.4564,147.4969,147.4402,147.4726,18200.0
2013-11-27 11:20:00,182.21,182.23,182.18,182.23,3200.0,147.4726,147.4888,147.4483,147.4888,3200.0
2013-11-27 11:25:00,182.2,182.24,182.16,182.19,18000.0,147.4645,147.4969,147.4321,147.4564,18000.0
2013-11-27 11:30:00,182.18,182.25,182.16,182.19,18900.0,147.4483,147.505,147.4321,147.4564,18900.0
2013-11-27 11:35:00,182.2,182.22,182.18,182.2,9400.0,147.4645,147.4807,147.4483,147.4645,9400.0
2013-11-27 11:40:00,182.17,182.17,182.11,182.17,75200.0,147.4402,147.4402,147.3917,147.4402,75200.0
2013-11-27 11:45:00,182.17,182.22,182.17,182.22,13500.0,147.4402,147.4807,147.4402,147.4807,13500.0
2013-11-27 11:50:00,182.18,182.2,182.05,182.1,14100.0,147.4483,147.4645,147.3431,147.3836,14100.0
2013-11-27 11:55:00,182.1,182.11,182.07,182.09,15500.0,147.3836,147.3917,147.3593,147.3755,15500.0
2013-11-27 12:00:00,182.09,182.09,181.96,182.0,17300.0,147.3755,147.3755,147.2703,147.3026,17300.0
2013-11-27 12:05:00,182.02,182.03,182.0,182.02,4400.0,147.3188,147.3269,147.3026,147.3188,4400.0
2013-11-27 12:10:00,182.03,182.03,181.98,181.98,11900.0,147.3269,147.3269,147.2864,147.2864,11900.0
2013-11-27 12:15:00,182.0,182.02,181.97,182.0,53400.0,147.3026,147.3188,147.2784,147.3026,53400.0
2013-11-27 12:20:00,182.0,182.03,181.95,181.95,15600.0,147.3026,147.3269,147.2622,147.2622,15600.0
2013-11-27 12:25:00,181.95,182.02,181.95,182.02,10000.0,147.2622,147.3188,147.2622,147.3188,10000.0
2013-11-27 12:30:00,182.02,182.02,181.98,182.02,10800.0,147.3188,147.3188,147.2864,147.3188,10800.0
2013-11-27 12:35:00,182.02,182.02,181.97,181.98,8700.0,147.3188,147.3188,147.2784,147.2864,8700.0
2013-11-27 12:40:00,181.98,182.01,181.98,182.0,3700.0,147.2864,147.3107,147.2864,147.3026,3700.0
2013-11-27 12:45:00,181.99,181.99,181.93,181.95,21200.0,147.2945,147.2945,147.246,147.2622,21200.0
2013-11-27 12:50:00,181.94,181.94,181.85,181.88,19500.0,147.2541,147.2541,147.1812,147.2055,19500.0
2013-11-27 12:55:00,181.86,181.9,181.69,181.7,36000.0,147.1893,147.2217,147.0517,147.0598,36000.0
2013-11-27 13:00:00,181.69,181.72,181.69,181.7,8300.0,147.0517,147.076,147.0517,147.0598,8300.0
2013-11-27 13:05:00,181.71,181.79,181.71,181.78,14100.0,147.0679,147.1327,147.0679,147.1246,14100.0
2013-11-27 13:10:00,181.77,181.78,181.74,181.77,11500.0,147.1165,147.1246,147.0922,147.1165,11500.0
2013-11-27 13:15:00,181.76,181.77,181.67,181.67,11900.0,147.1084,147.1165,147.0355,147.0355,11900.0
2013-11-27 13:20:00,181.67,181.74,181.67,181.73,8200.0,147.0355,147.0922,147.0355,147.0841,8200.0
2013-11-27 13:25:00,181.73,181.8,181.72,181.8,4900.0,147.0841,147.1408,147.076,147.1408,4900.0
2013-11-27 13:30:00,181.8,181.83,181.78,181.8,8300.0,147.1408,147.165,147.1246,147.1408,8300.0
2013-11-27 13:35:00,181.82,181.82,181.78,181.81,11400.0,147.157,147.157,147.1246,147.1489,11400.0
2013-11-27 13:40:00,181.8,181.9,181.8,181.9,14900.0,147.1408,147.2217,147.1408,147.2217,14900.0
2013-11-27 13:45:00,181.87,181.89,181.84,181.84,11000.0,147.1974,147.2136,147.1731,147.1731,11000.0
2013-11-27 13:50:00,181.87,181.92,181.84,181.87,138900.0,147.1974,147.2379,147.1731,147.1974,138900.0
2013-11-27 13:55:00,181.89,181.91,181.86,181.89,15200.0,147.2136,147.2298,147.1893,147.2136,15200.0
2013-11-27 14:00:00,181.87,181.9,181.85,181.87,74400.0,147.1974,147.2217,147.1812,147.1974,74400.0
2013-11-27 14:05:00,181.87,181.88,181.85,181.87,20800.0,147.1974,147.2055,147.1812,147.1974,20800.0
2013-11-27 14:10:00,181.87,181.88,181.86,181.87,84300.0,147.1974,147.2055,147.1893,147.1974,84300.0
2013-11-27 14:15:00,181.87,181.91,181.86,181.91,45300.0,147.1974,147.2298,147.1893,147.2298,45300.0
2013-11-27 14:20:00,181.9,181.92,181.89,181.91,21100.0,147.2217,147.2379,147.2136,147.2298,21100.0
2013-11-27 14:25:00,181.91,181.95,181.91,181.94,20600.0,147.2298,147.2622,147.2298,147.2541,20600.0
2013-11-27 14:30:00,181.93,182.07,181.93,182.01,206700.0,147.246,147.3593,147.246,147.3107,206700.0
2013-11-27 14:35:00,182.02,182.05,182.02,182.02,67300.0,147.3188,147.3431,147.3188,147.3188,67300.0
2013-11-27 14:40:00,182.04,182.05,182.02,182.04,23700.0,147.335,147.3431,147.3188,147.335,23700.0
2013-11-27 14:45:00,182.04,182.12,182.04,182.12,23800.0,147.335,147.3998,147.335,147.3998,23800.0
2013-11-27 14:50:00,182.12,182.17,182.11,182.13,259000.0,147.3998,147.4402,147.3917,147.4079,259000.0
2013-11-27 14:55:00,182.13,182.15,182.1,182.11,221400.0,147.4079,147.424,147.3836,147.3917,221400.0
2013-11-27 15:00:00,182.11,182.11,182.04,182.08,162400.0,147.3917,147.3917,147.335,147.3674,162400.0
2013-11-27 15:05:00,182.07,182.16,182.07,182.16,124200.0,147.3593,147.4321,147.3593,147.4321,124200.0
2013-11-27 15:10:00,182.16,182.16,182.09,182.15,215600.0,147.4321,147.4321,147.3755,147.424,215600.0
2013-11-27 15:15:00,182.15,182.17,182.07,182.1,130000.0,147.424,147.4402,147.3593,147.3836,130000.0
2013-11-27 15:20:00,182.11,182.12,182.07,182.09,19600.0,147.3917,147.3998,147.3593,147.3755,19600.0
2013-11-27 15:25:00,182.1,182.14,182.09,182.14,31600.0,147.3836,147.4159,147.3755,147.4159,31600.0
2013-11-27 15:30:00,182.14,182.15,182.1,182.1,26800.0,147.4159,147.424,147.3836,147.3836,26800.0
2013-11-27 15:35:00,182.1,182.14,182.07,182.12,61100.0,147.3836,147.4159,147.3593,147.3998,61100.0
2013-11-27 15:40:00,182.12,182.17,182.11,182.15,58400.0,147.3998,147.4402,147.3917,147.424,58400.0
2013-11-27 15:45:00,182.15,182.18,182.12,182.13,65100.0,147.424,147.4483,147.3998,147.4079,65100.0
2013-11-27 15:50:00,182.12,182.19,182.05,182.19,128200.0,147.3998,147.4564,147.3431,147.4564,128200.0
2013-11-27 15:55:00,182.19,182.22,182.09,182.15,91000.0,147.4564,147.4807,147.3755,147.424,91000.0
2013-11-29 09:30:00,182.32,182.39,182.23,182.37,34100.0,147.5616,147.6183,147.4888,147.6021,34100.0
2013-11-29 09:35:00,182.37,182.53,182.35,182.47,139300.0,147.6021,147.7316,147.5859,147.683,139300.0
2013-11-29 09:40:00,182.5,182.55,182.45,182.51,113600.0,147.7073,147.7478,147.6668,147.7154,113600.0
2013-11-29 09:45:00,182.49,182.53,182.36,182.53,69300.0,147.6992,147.7316,147.594,147.7316,69300.0
2013-11-29 09:50:00,182.52,182.59,182.46,182.56,49400.0,147.7235,147.7802,147.6749,147.7559,49400.0
2013-11-29 09:55:00,182.56,182.59,182.52,182.58,26100.0,147.7559,147.7802,147.7235,147.7721,26100.0
2013-11-29 10:00:00,182.58,182.6,182.53,182.55,45700.0,147.7721,147.7882,147.7316,147.7478,45700.0
2013-11-29 10:05:00,182.54,182.63,182.52,182.53,37500.0,147.7397,147.8125,147.7235,147.7316,37500.0
2013-11-29 10:10:00,182.54,182.69,182.54,182.67,30500.0,147.7397,147.8611,147.7397,147.8449,30500.0
2013-11-29 10:15:00,182.67,182.69,182.61,182.69,51100.0,147.8449,147.8611,147.7963,147.8611,51100.0
2013-11-29 10:20:00,182.7,182.7,182.64,182.69,43200.0,147.8692,147.8692,147.8206,147.8611,43200.0
2013-11-29 10:25:00,182.69,182.69,182.65,182.68,17100.0,147.8611,147.8611,147.8287,147.853,17100.0
2013-11-29 10:30:00,182.69,182.77,182.68,182.75,25000.0,147.8611,147.9258,147.853,147.9097,25000.0
2013-11-29 10:35:00,182.75,182.75,182.7,182.71,35200.0,147.9097,147.9097,147.8692,147.8773,35200.0
2013-11-29 10:40:00,182.7,182.7,182.65,182.67,82200.0,147.8692,147.8692,147.8287,147.8449,82200.0
2013-11-29 10:45:00,182.65,182.66,182.57,182.59,15700.0,147.8287,147.8368,147.764,147.7802,15700.0
2013-11-29 10:50:00,182.58,182.6,182.58,182.59,5000.0,147.7721,147.7882,147.7721,147.7802,5000.0
2013-11-29 10:55:00,182.6,182.66,182.6,182.65,14900.0,147.7882,147.8368,147.7882,147.8287,14900.0
2013-11-29 11:00:00,182.65,182.67,182.55,182.63,13000.0,147.8287,147.8449,147.7478,147.8125,13000.0
2013-11-29 11:05:00,182.63,182.66,182.6,182.65,13400.0,147.8125,147.8368,147.7882,147.8287,13400.0
2013-11-29 11:10:00,182.66,182.7,182.65,182.7,16600.0,147.8368,147.8692,147.8287,147.8692,16600.0
2013-11-29 11:15:00,182.7,182.74,182.69,182.69,15100.0,147.8692,147.9016,147.8611,147.8611,15100.0
2013-11-29 11:20:00,182.7,182.73,182.68,182.7,32500.0,147.8692,147.8935,147.853,147.8692,32500.0
2013-11-29 11:25:00,182.71,182.71,182.58,182.6,49200.0,147.8773,147.8773,147.7721,147.7882,49200.0
2013-11-29 11:30:00,182.58,182.64,182.54,182.57,34900.0,147.7721,147.8206,147.7397,147.764,34900.0
2013-11-29 11:35:00,182.56,182.64,182.56,182.62,17500.0,147.7559,147.8206,147.7559,147.8044,17500.0
2013-11-29 11:40:00,182.62,182.68,182.59,182.64,12700.0,147.8044,147.853,147.7802,147.8206,12700.0
2013-11-29 11:45:00,182.65,182.67,182.62,182.62,24600.0,147.8287,147.8449,147.8044,147.8044,24600.0
2013-11-29 11:50:00,182.63,182.66,182.6,182.61,21500.0,147.8125,147.8368,147.7882,147.7963,21500.0
2013-11-29 11:55:00,182.62,182.64,182.6,182.62,6200.0,147.8044,147.8206,147.7882,147.8044,6200.0
2013-11-29 12:00:00,182.63,182.64,182.56,182.57,13600.0,147.8125,147.8206,147.7559,147.764,13600.0
2013-11-29 12:05:00,182.57,182.59,182.56,182.58,7100.0,147.764,147.7802,147.7559,147.7721,7100.0
2013-11-29 12:10:00,182.59,182.62,182.59,182.62,7700.0,147.7802,147.8044,147.7802,147.8044,7700.0
2013-11-29 12:15:00,182.61,182.69,182.6,182.61,12300.0,147.7963,147.8611,147.7882,147.7963,12300.0
2013-11-29 12:20:00,182.62,182.63,182.58,182.59,8200.0,147.8044,147.8125,147.7721,147.7802,8200.0
2013-11-29 12:25:00,182.6,182.63,182.6,182.62,57200.0,147.7882,147.8125,147.7882,147.8044,57200.0
2013-11-29 12:30:00,182.63,182.63,182.55,182.55,14000.0,147.8125,147.8125,147.7478,147.7478,14000.0
2013-11-29 12:35:00,182.55,182.55,182.44,182.46,13100.0,147.7478,147.7478,147.6588,147.6749,13100.0
2013-11-29 12:40:00,182.45,182.5,182.37,182.37,39700.0,147.6668,147.7073,147.6021,147.6021,39700.0
2013-11-29 12:45:00,182.35,182.38,182.02,182.05,94700.0,147.5859,147.6102,147.3188,147.3431,94700.0
2013-11-29 12:50:00,182.04,182.18,181.82,182.18,42500.0,147.335,147.4483,147.157,147.4483,42500.0
2013-11-29 12:55:00,182.15,182.17,181.87,181.92,141900.0,147.424,147.4402,147.1974,147.2379,141900.0
2013-12-02 09:30:00,182.11,182.21,182.09,182.16,63200.0,147.3917,147.4726,147.3755,147.4321,63200.0
2013-12-02 09:35:00,182.16,182.24,182.16,182.16,32200.0,147.4321,147.4969,147.4321,147.4321,32200.0
2013-12-02 09:40:00,182.16,182.16,181.9,181.9,15100.0,147.4321,147.4321,147.2217,147.2217,15100.0
2013-12-02 09:45:00,181.88,181.88,181.69,181.77,35700.0,147.2055,147.2055,147.0517,147.1165,35700.0
2013-12-02 09:50:00,181.75,181.88,181.74,181.84,61600.0,147.1003,147.2055,147.0922,147.1731,61600.0
2013-12-02 09:55:00,181.82,181.89,181.75,181.79,25300.0,147.157,147.2136,147.1003,147.1327,25300.0
2013-12-02 10:00:00,181.78,181.93,181.65,181.88,48600.0,147.1246,147.246,147.0194,147.2055,48600.0
2013-12-02 10:05:00,181.9,182.01,181.88,181.95,101800.0,147.2217,147.3107,147.2055,147.2622,101800.0
2013-12-02 10:10:00,181.96,182.02,181.71,181.83,15900.0,147.2703,147.3188,147.0679,147.165,15900.0
2013-12-02 10:15:00,181.83,181.98,181.83,181.95,16700.0,147.165,147.2864,147.165,147.2622,16700.0
2013-12-02 10:20:00,181.96,182.06,181.96,181.99,7600.0,147.2703,147.3512,147.2703,147.2945,7600.0
2013-12-02 10:25:00,182.0,182.08,181.97,182.0,4200.0,147.3026,147.3674,147.2784,147.3026,4200.0
2013-12-02 10:30:00,182.05,182.05,181.93,181.97,13900.0,147.3431,147.3431,147.246,147.2784,13900.0
2013-12-02 10:35:00,181.97,182.02,181.93,181.96,56400.0,147.2784,147.3188,147.246,147.2703,56400.0
2013-12-02 10:40:00,181.95,181.98,181.9,181.94,31900.0,147.2622,147.2864,147.2217,147.2541,31900.0
2013-12-02 10:45:00,181.99,182.0,181.89,181.99,42200.0,147.2945,147.3026,147.2136,147.2945,42200.0
2013-12-02 10:50:00,181.97,182.01,181.9,182.01,46500.0,147.2784,147.3107,147.2217,147.3107,46500.0
2013-12-02 10:55:00,182.0,182.08,181.99,182.05,69400.0,147.3026,147.3674,147.2945,147.3431,69400.0
2013-12-02 11:00:00,182.07,182.1,182.04,182.08,17400.0,147.3593,147.3836,147.335,147.3674,17400.0
2013-12-02 11:05:00,182.06,182.14,182.06,182.1,42500.0,147.3512,147.4159,147.3512,147.3836,42500.0
2013-12-02 11:10:00,182.13,182.13,182.09,182.13,5200.0,147.4079,147.4079,147.3755,147.4079,5200.0
2013-12-02 11:15:00,182.13,182.14,182.02,182.05,122600.0,147.4079,147.4159,147.3188,147.3431,122600.0
2013-12-02 11:20:00,182.05,182.15,182.05,182.12,15600.0,147.3431,147.424,147.3431,147.3998,15600.0
2013-12-02 11:25:00,182.11,182.11,182.03,182.05,5000.0,147.3917,147.3917,147.3269,147.3431,5000.0
2013-12-02 11:30:00,182.04,182.14,182.03,182.03,33300.0,147.335,147.4159,147.3269,147.3269,33300.0
2013-12-02 11:35:00,182.01,182.08,181.98,182.05,19000.0,147.3107,147.3674,147.2864,147.3431,19000.0
2013-12-02 11:40:00,182.05,182.06,181.98,182.01,7100.0,147.3431,147.3512,147.2864,147.3107,7100.0
2013-12-02 11:45:00,182.04,182.11,182.0,182.08,11800.0,147.335,147.3917,147.3026,147.3674,11800.0
2013-12-02 11:50:00,182.1,182.18,182.09,182.18,9000.0,147.3836,147.4483,147.3755,147.4483,9000.0
2013-12-02 11:55:00,182.2,182.31,182.2,182.23,28000.0,147.4645,147.5535,147.4645,147.4888,28000.0
2013-12-02 12:00:00,182.23,182.28,182.22,182.25,11000.0,147.4888,147.5293,147.4807,147.505,11000.0
2013-12-02 12:05:00,182.24,182.27,182.21,182.26,6600.0,147.4969,147.5212,147.4726,147.5131,6600.0
2013-12-02 12:10:00,182.26,182.28,182.23,182.25,19000.0,147.5131,147.5293,147.4888,147.505,19000.0
2013-12-02 12:15:00,182.25,182.33,182.25,182.3,11800.0,147.505,147.5697,147.505,147.5454,11800.0
2013-12-02 12:20:00,182.32,182.41,182.31,182.4,11900.0,147.5616,147.6345,147.5535,147.6264,11900.0
2013-12-02 12:25:00,182.42,182.42,182.4,182.41,3700.0,147.6426,147.6426,147.6264,147.6345,3700.0
2013-12-02 12:30:00,182.43,182.43,182.36,182.38,3800.0,147.6507,147.6507,147.594,147.6102,3800.0
2013-12-02 12:35:00,182.42,182.42,182.35,182.37,26100.0,147.6426,147.6426,147.5859,147.6021,26100.0
2013-12-02 12:40:00,182.36,182.38,182.34,182.37,10500.0,147.594,147.6102,147.5778,147.6021,10500.0
2013-12-02 12:45:00,182.4,182.42,182.38,182.41,12000.0,147.6264,147.6426,147.6102,147.6345,12000.0
2013-12-02 12:50:00,182.4,182.43,182.38,182.4,25400.0,147.6264,147.6507,147.6102,147.6264,25400.0
2013-12-02 12:55:00,182.43,182.43,182.38,182.38,22600.0,147.6507,147.6507,147.6102,147.6102,22600.0
2013-12-02 13:00:00,182.38,182.39,182.36,182.38,4500.0,147.6102,147.6183,147.594,147.6102,4500.0
2013-12-02 13:05:00,182.35,182.38,182.35,182.35,20200.0,147.5859,147.6102,147.5859,147.5859,20200.0
2013-12-02 13:10:00,182.36,182.36,182.23,182.24,37800.0,147.594,147.594,147.4888,147.4969,37800.0
2013-12-02 13:15:00,182.26,182.26,182.22,182.23,8800.0,147.5131,147.5131,147.4807,147.4888,8800.0
2013-12-02 13:20:00,182.23,182.33,182.22,182.31,6800.0,147.4888,147.5697,147.4807,147.5535,6800.0
2013-12-02 13:25:00,182.3,182.3,182.23,182.23,7400.0,147.5454,147.5454,147.4888,147.4888,7400.0
2013-12-02 13:30:00,182.22,182.22,182.16,182.18,27200.0,147.4807,147.4807,147.4321,147.4483,27200.0
2013-12-02 13:35:00,182.19,182.25,182.16,182.23,6500.0,147.4564,147.505,147.4321,147.4888,6500.0
2013-12-02 13:40:00,182.22,182.23,182.17,182.17,3400.0,147.4807,147.4888,147.4402,147.4402,3400.0
2013-12-02 13:45:00,182.15,182.17,182.1,182.1,11400.0,147.424,147.4402,147.3836,147.3836,11400.0
2013-12-02 13:50:00,182.08,182.16,182.07,182.16,2100.0,147.3674,147.4321,147.3593,147.4321,2100.0
2013-12-02 13:55:00,182.18,182.2,182.13,182.16,50400.0,147.4483,147.4645,147.4079,147.4321,50400.0
2013-12-02 14:00:00,182.18,182.18,182.08,182.1,7600.0,147.4483,147.4483,147.3674,147.3836,7600.0
2013-12-02 14:05:00,182.08,182.08,181.95,181.98,25000.0,147.3674,147.3674,147.2622,147.2864,25000.0
2013-12-02 14:10:00,181.98,181.99,181.9,181.97,67200.0,147.2864,147.2945,147.2217,147.2784,67200.0
2013-12-02 14:15:00,181.95,181.98,181.85,181.97,13700.0,147.2622,147.2864,147.1812,147.2784,13700.0
2013-12-02 14:20:00,181.98,181.98,181.9,181.97,19500.0,147.2864,147.2864,147.2217,147.2784,19500.0
2013-12-02 14:25:00,181.98,181.98,181.91,181.94,3800.0,147.2864,147.2864,147.2298,147.2541,3800.0
2013-12-02 14:30:00,181.96,181.98,181.92,181.92,4600.0,147.2703,147.2864,147.2379,147.2379,4600.0
2013-12-02 14:35:00,181.9,181.98,181.88,181.93,8900.0,147.2217,147.2864,147.2055,147.246,8900.0
2013-12-02 14:40:00,181.94,181.96,181.85,181.85,14100.0,147.2541,147.2703,147.1812,147.1812,14100.0
2013-12-02 14:45:00,181.85,181.94,181.78,181.92,35600.0,147.1812,147.2541,147.1246,147.2379,35600.0
2013-12-02 14:50:00,181.91,182.01,181.89,181.97,20800.0,147.2298,147.3107,147.2136,147.2784,20800.0
2013-12-02 14:55:00,181.97,182.04,181.95,181.99,42800.0,147.2784,147.335,147.2622,147.2945,42800.0
2013-12-02 15:00:00,181.99,182.03,181.93,181.99,150900.0,147.2945,147.3269,147.246,147.2945,150900.0
2013-12-02 15:05:00,181.98,181.99,181.95,181.97,12200.0,147.2864,147.2945,147.2622,147.2784,12200.0
2013-12-02 15:10:00,181.96,181.97,181.9,181.95,10300.0,147.2703,147.2784,147.2217,147.2622,10300.0
2013-12-02 15:15:00,181.95,182.0,181.95,181.96,50000.0,147.2622,147.3026,147.2622,147.2703,50000.0
2013-12-02 15:20:00,181.94,181.98,181.94,181.96,10600.0,147.2541,147.2864,147.2541,147.2703,10600.0
2013-12-02 15:25:00,181.97,181.97,181.67,181.68,36400.0,147.2784,147.2784,147.0355,147.0436,36400.0
2013-12-02 15:30:00,181.68,181.69,181.45,181.5,75800.0,147.0436,147.0517,146.8575,146.898,75800.0
2013-12-02 15:35:00,181.5,181.58,181.49,181.57,38200.0,146.898,146.9627,146.8899,146.9546,38200.0
2013-12-02 15:40:00,181.58,181.6,181.45,181.45,33300.0,146.9627,146.9789,146.8575,146.8575,33300.0
2013-12-02 15:45:00,181.43,181.57,181.41,181.47,61500.0,146.8413,146.9546,146.8251,146.8737,61500.0
2013-12-02 15:50:00,181.48,181.52,181.28,181.39,102100.0,146.8818,146.9141,146.7199,146.8089,102100.0
2013-12-02 15:55:00,181.4,181.53,181.26,181.53,158000.0,146.817,146.9222,146.7037,146.9222,158000.0
2013-12-03 09:30:00,180.97,181.17,180.92,181.17,83400.0,146.469,146.6309,146.4285,146.6309,83400.0
2013-12-03 09:35:00,181.12,181.17,180.98,180.99,53100.0,146.5904,146.6309,146.4771,146.4852,53100.0
2013-12-03 09:40:00,181.01,181.07,180.91,181.05,29600.0,146.5014,146.5499,146.4204,146.5337,29600.0
2013-12-03 09:45:00,181.08,181.11,180.86,181.0,25600.0,146.558,146.5823,146.38,146.4933,25600.0
2013-12-03 09:50:00,180.96,181.24,180.95,181.16,46500.0,146.4609,146.6875,146.4528,146.6228,46500.0
2013-12-03 09:55:00,181.16,181.31,181.11,181.28,32600.0,146.6228,146.7442,146.5823,146.7199,32600.0
2013-12-03 10:00:00,181.3,181.39,181.19,181.21,55900.0,146.7361,146.8089,146.6471,146.6632,55900.0
2013-12-03 10:05:00,181.23,181.39,181.22,181.3,37000.0,146.6794,146.8089,146.6713,146.7361,37000.0
2013-12-03 10:10:00,181.31,181.34,181.18,181.2,14500.0,146.7442,146.7685,146.639,146.6551,14500.0
2013-12-03 10:15:00,181.17,181.32,181.14,181.3,12700.0,146.6309,146.7523,146.6066,146.7361,12700.0
2013-12-03 10:20:00,181.28,181.37,181.23,181.29,19200.0,146.7199,146.7927,146.6794,146.728,19200.0
2013-12-03 10:25:00,181.3,181.3,181.14,181.14,13000.0,146.7361,146.7361,146.6066,146.6066,13000.0
2013-12-03 10:30:00,181.16,181.28,181.15,181.26,10300.0,146.6228,146.7199,146.6147,146.7037,10300.0
2013-12-03 10:35:00,181.27,181.32,181.21,181.3,21800.0,146.7118,146.7523,146.6632,146.7361,21800.0
2013-12-03 10:40:00,181.31,181.36,181.29,181.36,15100.0,146.7442,146.7846,146.728,146.7846,15100.0
2013-12-03 10:45:00,181.36,181.39,181.3,181.36,22200.0,146.7846,146.8089,146.7361,146.7846,22200.0
2013-12-03 10:50:00,181.33,181.33,181.23,181.29,44000.0,146.7604,146.7604,146.6794,146.728,44000.0
2013-12-03 10:55:00,181.3,181.32,181.28,181.28,16900.0,146.7361,146.7523,146.7199,146.7199,16900.0
2013-12-03 11:00:00,181.3,181.31,181.14,181.18,23500.0,146.7361,146.7442,146.6066,146.639,23500.0
2013-12-03 11:05:00,181.18,181.29,181.18,181.23,8600.0,146.639,146.728,146.639,146.6794,8600.0
2013-12-03 11:10:00,181.22,181.26,181.22,181.25,9000.0,146.6713,146.7037,146.6713,146.6956,9000.0
2013-12-03 11:15:00,181.25,181.25,180.95,180.97,45900.0,146.6956,146.6956,146.4528,146.469,45900.0
2013-12-03 11:20:00,180.99,181.02,180.94,180.94,6600.0,146.4852,146.5095,146.4447,146.4447,6600.0
2013-12-03 11:25:00,180.94,180.96,180.78,180.83,31800.0,146.4447,146.4609,146.3152,146.3557,31800.0
2013-12-03 11:30:00,180.81,180.84,180.7,180.71,20800.0,146.3395,146.3638,146.2505,146.2586,20800.0
2013-12-03 11:35:00,180.71,180.81,180.65,180.78,26500.0,146.2586,146.3395,146.21,146.3152,26500.0
2013-12-03 11:40:00,180.75,180.75,180.59,180.65,21900.0,146.2909,146.2909,146.1614,146.21,21900.0
2013-12-03 11:45:00,180.66,180.67,180.48,180.53,50300.0,146.2181,146.2262,146.0724,146.1129,50300.0
2013-12-03 11:50:00,180.56,180.61,180.48,180.55,14300.0,146.1372,146.1776,146.0724,146.1291,14300.0
2013-12-03 11:55:00,180.56,180.72,180.56,180.71,17400.0,146.1372,146.2667,146.1372,146.2586,17400.0
2013-12-03 12:00:00,180.68,180.73,180.62,180.7,18200.0,146.2343,146.2748,146.1857,146.2505,18200.0
2013-12-03 12:05:00,180.7,180.87,180.7,180.83,25200.0,146.2505,146.3881,146.2505,146.3557,25200.0
2013-12-03 12:10:00,180.83,180.86,180.78,180.83,25200.0,146.3557,146.38,146.3152,146.3557,25200.0
2013-12-03 12:15:00,180.86,180.87,180.77,180.8,13000.0,146.38,146.3881,146.3071,146.3314,13000.0
2013-12-03 12:20:00,180.78,180.84,180.78,180.84,45900.0,146.3152,146.3638,146.3152,146.3638,45900.0
2013-12-03 12:25:00,180.82,180.85,180.72,180.75,17600.0,146.3476,146.3719,146.2667,146.2909,17600.0
2013-12-03 12:30:00,180.74,180.79,180.68,180.79,45000.0,146.2828,146.3233,146.2343,146.3233,45000.0
2013-12-03 12:35:00,180.8,180.85,180.79,180.82,6600.0,146.3314,146.3719,146.3233,146.3476,6600.0
2013-12-03 12:40:00,180.81,180.83,180.8,180.8,5400.0,146.3395,146.3557,146.3314,146.3314,5400.0
2013-12-03 12:45:00,180.81,180.83,180.71,180.72,23400.0,146.3395,146.3557,146.2586,146.2667,23400.0
2013-12-03 12:50:00,180.72,180.77,180.72,180.76,11400.0,146.2667,146.3071,146.2667,146.299,11400.0
2013-12-03 12:55:00,180.75,180.78,180.73,180.78,10100.0,146.2909,146.3152,146.2748,146.3152,10100.0
2013-12-03 13:00:00,180.79,180.79,180.54,180.56,25800.0,146.3233,146.3233,146.121,146.1372,25800.0
2013-12-03 13:05:00,180.54,180.65,180.54,180.63,15900.0,146.121,146.21,146.121,146.1938,15900.0
2013-12-03 13:10:00,180.64,180.64,180.54,180.57,20600.0,146.2019,146.2019,146.121,146.1453,20600.0
2013-12-03 13:15:00,180.57,180.61,180.49,180.61,22400.0,146.1453,146.1776,146.0805,146.1776,22400.0
2013-12-03 13:20:00,180.62,180.63,180.42,180.42,23800.0,146.1857,146.1938,146.0239,146.0239,23800.0
2013-12-03 13:25:00,180.43,180.47,180.32,180.38,41500.0,146.0319,146.0643,145.9429,145.9915,41500.0
2013-12-03 13:30:00,180.38,180.43,180.36,180.4,23700.0,145.9915,146.0319,145.9753,146.0077,23700.0
2013-12-03 13:35:00,180.4,180.45,180.36,180.43,19600.0,146.0077,146.0481,145.9753,146.0319,19600.0
2013-12-03 13:40:00,180.41,180.45,180.32,180.32,12800.0,146.0158,146.0481,145.9429,145.9429,12800.0
2013-12-03 13:45:00,180.37,180.48,180.37,180.48,6500.0,145.9834,146.0724,145.9834,146.0724,6500.0
2013-12-03 13:50:00,180.48,180.53,180.39,180.53,11200.0,146.0724,146.1129,145.9996,146.1129,11200.0
2013-12-03 13:55:00,180.52,180.53,180.39,180.4,9600.0,146.1048,146.1129,145.9996,146.0077,9600.0
2013-12-03 14:00:00,180.4,180.43,180.33,180.37,14100.0,146.0077,146.0319,145.951,145.9834,14100.0
2013-12-03 14:05:00,180.36,180.41,180.33,180.33,15700.0,145.9753,146.0158,145.951,145.951,15700.0
2013-12-03 14:10:00,180.34,180.45,180.33,180.41,37100.0,145.9591,146.0481,145.951,146.0158,37100.0
2013-12-03 14:15:00,180.4,180.4,180.18,180.24,68700.0,146.0077,146.0077,145.8296,145.8782,68700.0
2013-12-03 14:20:00,180.23,180.37,180.23,180.31,18100.0,145.8701,145.9834,145.8701,145.9348,18100.0
2013-12-03 14:25:00,180.32,180.4,180.3,180.4,16800.0,145.9429,146.0077,145.9267,146.0077,16800.0
2013-12-03 14:30:00,180.38,180.52,180.34,180.51,26900.0,145.9915,146.1048,145.9591,146.0967,26900.0
2013-12-03 14:35:00,180.52,180.64,180.52,180.59,22600.0,146.1048,146.2019,146.1048,146.1614,22600.0
2013-12-03 14:40:00,180.59,180.63,180.58,180.58,64600.0,146.1614,146.1938,146.1533,146.1533,64600.0
2013-12-03 14:45:00,180.59,180.66,180.58,180.66,17300.0,146.1614,146.2181,146.1533,146.2181,17300.0
2013-12-03 14:50:00,180.66,180.75,180.65,180.73,31200.0,146.2181,146.2909,146.21,146.2748,31200.0
2013-12-03 14:55:00,180.74,180.74,180.7,180.73,16800.0,146.2828,146.2828,146.2505,146.2748,16800.0
2013-12-03 15:00:00,180.73,180.73,180.58,180.65,55900.0,146.2748,146.2748,146.1533,146.21,55900.0
2013-12-03 15:05:00,180.66,180.67,180.6,180.61,21000.0,146.2181,146.2262,146.1695,146.1776,21000.0
2013-12-03 15:10:00,180.61,180.62,180.53,180.56,26700.0,146.1776,146.1857,146.1129,146.1372,26700.0
2013-12-03 15:15:00,180.55,180.64,180.55,180.63,24700.0,146.1291,146.2019,146.1291,146.1938,24700.0
2013-12-03 15:20:00,180.63,180.63,180.45,180.45,25800.0,146.1938,146.1938,146.0481,146.0481,25800.0
2013-12-03 15:25:00,180.43,180.49,180.41,180.49,26200.0,146.0319,146.0805,146.0158,146.0805,26200.0
2013-12-03 15:30:00,180.48,180.72,180.44,180.7,64800.0,146.0724,146.2667,146.04,146.2505,64800.0
2013-12-03 15:35:00,180.72,180.74,180.68,180.69,22200.0,146.2667,146.2828,146.2343,146.2424,22200.0
2013-12-03 15:40:00,180.68,180.72,180.6,180.7,35600.0,146.2343,146.2667,146.1695,146.2505,35600.0
2013-12-03 15:45:00,180.69,180.9,180.65,180.88,86200.0,146.2424,146.4123,146.21,146.3962,86200.0
2013-12-03 15:50:00,180.88,180.94,180.82,180.84,35700.0,146.3962,146.4447,146.3476,146.3638,35700.0
2013-12-03 15:55:00,180.84,180.97,180.84,180.88,129600.0,146.3638,146.469,146.3638,146.3962,129600.0
2013-12-04 09:30:00,180.09,180.24,180.06,180.06,126600.0,145.7568,145.8782,145.7325,145.7325,126600.0
2013-12-04 09:35:00,180.08,180.38,180.03,180.38,52800.0,145.7487,145.9915,145.7082,145.9915,52800.0
2013-12-04 09:40:00,180.4,180.45,180.29,180.32,40100.0,146.0077,146.0481,145.9186,145.9429,40100.0
2013-12-04 09:45:00,180.32,180.41,180.3,180.41,12900.0,145.9429,146.0158,145.9267,146.0158,12900.0
2013-12-04 09:50:00,180.37,180.37,180.17,180.21,11200.0,145.9834,145.9834,145.8215,145.8539,11200.0
2013-12-04 09:55:00,180.22,180.37,180.18,180.35,22100.0,145.862,145.9834,145.8296,145.9672,22100.0
2013-12-04 10:00:00,180.34,180.85,180.3,180.85,46000.0,145.9591,146.3719,145.9267,146.3719,46000.0
2013-12-04 10:05:00,180.87,181.1,180.84,181.07,47200.0,146.3881,146.5742,146.3638,146.5499,47200.0
2013-12-04 10:10:00,181.08,181.31,181.07,181.3,39400.0,146.558,146.7442,146.5499,146.7361,39400.0
2013-12-04 10:15:00,181.29,181.39,181.26,181.27,58200.0,146.728,146.8089,146.7037,146.7118,58200.0
2013-12-04 10:20:00,181.28,181.46,181.28,181.4,31600.0,146.7199,146.8656,146.7199,146.817,31600.0
2013-12-04 10:25:00,181.41,181.48,181.32,181.34,59900.0,146.8251,146.8818,146.7523,146.7685,59900.0
2013-12-04 10:30:00,181.35,181.48,181.29,181.3,34600.0,146.7766,146.8818,146.728,146.7361,34600.0
2013-12-04 10:35:00,181.31,181.39,181.19,181.21,17800.0,146.7442,146.8089,146.6471,146.6632,17800.0
2013-12-04 10:40:00,181.21,181.35,181.2,181.23,54200.0,146.6632,146.7766,146.6551,146.6794,54200.0
2013-12-04 10:45:00,181.23,181.3,181.21,181.29,28300.0,146.6794,146.7361,146.6632,146.728,28300.0
2013-12-04 10:50:00,181.32,181.35,181.23,181.33,18700.0,146.7523,146.7766,146.6794,146.7604,18700.0
2013-12-04 10:55:00,181.34,181.4,181.32,181.4,18500.0,146.7685,146.817,146.7523,146.817,18500.0
2013-12-04 11:00:00,181.44,181.44,181.27,181.33,21800.0,146.8494,146.8494,146.7118,146.7604,21800.0
2013-12-04 11:05:00,181.33,181.38,181.29,181.29,17900.0,146.7604,146.8008,146.728,146.728,17900.0
2013-12-04 11:10:00,181.32,181.33,181.24,181.25,5900.0,146.7523,146.7604,146.6875,146.6956,5900.0
2013-12-04 11:15:00,181.23,181.23,181.09,181.1,10100.0,146.6794,146.6794,146.5661,146.5742,10100.0
2013-12-04 11:20:00,181.13,181.18,181.03,181.03,7900.0,146.5985,146.639,146.5176,146.5176,7900.0
2013-12-04 11:25:00,181.04,181.04,180.93,180.97,21700.0,146.5257,146.5257,146.4366,146.469,21700.0
2013-12-04 11:30:00,180.96,181.04,180.93,180.96,18200.0,146.4609,146.5257,146.4366,146.4609,18200.0
2013-12-04 11:35:00,180.95,181.01,180.95,181.0,8000.0,146.4528,146.5014,146.4528,146.4933,8000.0
2013-12-04 11:40:00,180.97,181.08,180.9,181.06,26300.0,146.469,146.558,146.4123,146.5418,26300.0
2013-12-04 11:45:00,181.05,181.11,180.94,180.95,25800.0,146.5337,146.5823,146.4447,146.4528,25800.0
2013-12-04 11:50:00,180.97,181.0,180.89,180.99,17400.0,146.469,146.4933,146.4042,146.4852,17400.0
2013-12-04 11:55:00,180.98,181.06,180.98,180.99,9000.0,146.4771,146.5418,146.4771,146.4852,9000.0
2013-12-04 12:00:00,180.97,180.98,180.6,180.66,108800.0,146.469,146.4771,146.1695,146.2181,108800.0
2013-12-04 12:05:00,180.65,180.68,180.61,180.65,25600.0,146.21,146.2343,146.1776,146.21,25600.0
2013-12-04 12:10:00,180.65,180.67,180.42,180.48,48200.0,146.21,146.2262,146.0239,146.0724,48200.0
2013-12-04 12:15:00,180.48,180.48,180.37,180.4,31600.0,146.0724,146.0724,145.9834,146.0077,31600.0
2013-12-04 12:20:00,180.38,180.46,180.31,180.44,15800.0,145.9915,146.0562,145.9348,146.04,15800.0
2013-12-04 12:25:00,180.42,180.43,180.33,180.34,19500.0,146.0239,146.0319,145.951,145.9591,19500.0
2013-12-04 12:30:00,180.38,180.57,180.38,180.57,21100.0,145.9915,146.1453,145.9915,146.1453,21100.0
2013-12-04 12:35:00,180.57,180.6,180.5,180.6,13800.0,146.1453,146.1695,146.0886,146.1695,13800.0
2013-12-04 12:40:00,180.57,180.61,180.53,180.59,28100.0,146.1453,146.1776,146.1129,146.1614,28100.0
2013-12-04 12:45:00,180.6,180.68,180.52,180.53,38400.0,146.1695,146.2343,146.1048,146.1129,38400.0
2013-12-04 12:50:00,180.5,180.59,180.5,180.53,30000.0,146.0886,146.1614,146.0886,146.1129,30000.0
2013-12-04 12:55:00,180.54,180.59,180.51,180.53,24000.0,146.121,146.1614,146.0967,146.1129,24000.0
2013-12-04 13:00:00,180.53,180.69,180.53,180.68,7400.0,146.1129,146.2424,146.1129,146.2343,7400.0
2013-12-04 13:05:00,180.59,180.65,180.4,180.47,23400.0,146.1614,146.21,146.0077,146.0643,23400.0
2013-12-04 13:10:00,180.44,180.44,180.28,180.29,22300.0,146.04,146.04,145.9105,145.9186,22300.0
2013-12-04 13:15:00,180.26,180.27,180.11,180.16,22900.0,145.8944,145.9024,145.773,145.8134,22900.0
2013-12-04 13:20:00,180.18,180.18,179.83,179.87,71500.0,145.8296,145.8296,145.5463,145.5787,71500.0
2013-12-04 13:25:00,179.84,179.88,179.64,179.65,51500.0,145.5544,145.5868,145.3926,145.4006,51500.0
2013-12-04 13:30:00,179.63,179.66,179.34,179.61,136000.0,145.3845,145.4087,145.1497,145.3683,136000.0
2013-12-04 13:35:00,179.59,179.76,179.58,179.76,34000.0,145.3521,145.4897,145.344,145.4897,34000.0
2013-12-04 13:40:00,179.73,179.74,179.61,179.62,19800.0,145.4654,145.4735,145.3683,145.3764,19800.0
2013-12-04 13:45:00,179.63,179.82,179.63,179.76,15300.0,145.3845,145.5382,145.3845,145.4897,15300.0
2013-12-04 13:50:00,179.68,179.79,179.66,179.78,13200.0,145.4249,145.514,145.4087,145.5059,13200.0
2013-12-04 13:55:00,179.78,179.78,179.68,179.77,12300.0,145.5059,145.5059,145.4249,145.4978,12300.0
2013-12-04 14:00:00,179.77,179.98,179.73,179.98,38100.0,145.4978,145.6677,145.4654,145.6677,38100.0
2013-12-04 14:05:00,179.96,180.01,179.85,179.85,27900.0,145.6515,145.692,145.5625,145.5625,27900.0
2013-12-04 14:10:00,179.86,180.24,179.86,180.18,44700.0,145.5706,145.8782,145.5706,145.8296,44700.0
2013-12-04 14:15:00,180.18,180.26,180.09,180.18,21500.0,145.8296,145.8944,145.7568,145.8296,21500.0
2013-12-04 14:20:00,180.21,180.23,180.08,180.11,20400.0,145.8539,145.8701,145.7487,145.773,20400.0
2013-12-04 14:25:00,180.15,180.24,180.11,180.16,19900.0,145.8053,145.8782,145.773,145.8134,19900.0
2013-12-04 14:30:00,180.16,180.33,180.16,180.24,24900.0,145.8134,145.951,145.8134,145.8782,24900.0
2013-12-04 14:35:00,180.23,180.34,180.22,180.26,19400.0,145.8701,145.9591,145.862,145.8944,19400.0
2013-12-04 14:40:00,180.29,180.4,180.29,180.39,8100.0,145.9186,146.0077,145.9186,145.9996,8100.0
2013-12-04 14:45:00,180.42,180.42,180.33,180.39,7900.0,146.0239,146.0239,145.951,145.9996,7900.0
2013-12-04 14:50:00,180.37,180.45,180.37,180.43,79700.0,145.9834,146.0481,145.9834,146.0319,79700.0
2013-12-04 14:55:00,180.43,180.43,180.32,180.37,16300.0,146.0319,146.0319,145.9429,145.9834,16300.0
2013-12-04 15:00:00,180.41,180.44,180.24,180.24,5200.0,146.0158,146.04,145.8782,145.8782,5200.0
2013-12-04 15:05:00,180.27,180.31,180.23,180.26,33200.0,145.9024,145.9348,145.8701,145.8944,33200.0
2013-12-04 15:10:00,180.27,180.4,180.26,180.38,17000.0,145.9024,146.0077,145.8944,145.9915,17000.0
2013-12-04 15:15:00,180.38,180.73,180.38,180.72,62500.0,145.9915,146.2748,145.9915,146.2667,62500.0
2013-12-04 15:20:00,180.72,180.73,180.61,180.63,11700.0,146.2667,146.2748,146.1776,146.1938,11700.0
2013-12-04 15:25:00,180.63,180.76,180.63,180.75,9900.0,146.1938,146.299,146.1938,146.2909,9900.0
2013-12-04 15:30:00,180.76,180.95,180.63,180.94,46000.0,146.299,146.4528,146.1938,146.4447,46000.0
2013-12-04 15:35:00,180.94,181.01,180.93,180.93,37900.0,146.4447,146.5014,146.4366,146.4366,37900.0
2013-12-04 15:40:00,180.91,181.13,180.91,181.08,71200.0,146.4204,146.5985,146.4204,146.558,71200.0
2013-12-04 15:45:00,181.06,181.12,180.9,180.92,35600.0,146.5418,146.5904,146.4123,146.4285,35600.0
2013-12-04 15:50:00,180.95,180.96,180.83,180.92,31900.0,146.4528,146.4609,146.3557,146.4285,31900.0
2013-12-04 15:55:00,180.91,180.91,180.7,180.7,108700.0,146.4204,146.4204,146.2505,146.2505,108700.0
2013-12-05 09:30:00,180.44,180.52,180.27,180.43,124300.0,146.04,146.1048,145.9024,146.0319,124300.0
2013-12-05 09:35:00,180.37,180.6,180.37,180.52,24700.0,145.9834,146.1695,145.9834,146.1048,24700.0
2013-12-05 09:40:00,180.54,180.57,180.2,180.2,29900.0,146.121,146.1453,145.8458,145.8458,29900.0
2013-12-05 09:45:00,180.23,180.32,180.09,180.26,83400.0,145.8701,145.9429,145.7568,145.8944,83400.0
2013-12-05 09:50:00,180.3,180.38,180.14,180.36,48300.0,145.9267,145.9915,145.7972,145.9753,48300.0
2013-12-05 09:55:00,180.36,180.45,180.34,180.37,22800.0,145.9753,146.0481,145.9591,145.9834,22800.0
2013-12-05 10:00:00,180.35,180.7,180.32,180.64,117200.0,145.9672,146.2505,145.9429,146.2019,117200.0
2013-12-05 10:05:00,180.64,180.7,180.57,180.66,137700.0,146.2019,146.2505,146.1453,146.2181,137700.0
2013-12-05 10:10:00,180.66,180.73,180.52,180.58,72200.0,146.2181,146.2748,146.1048,146.1533,72200.0
2013-12-05 10:15:00,180.59,180.6,180.47,180.6,23200.0,146.1614,146.1695,146.0643,146.1695,23200.0
2013-12-05 10:20:00,180.56,180.59,180.23,180.24,47200.0,146.1372,146.1614,145.8701,145.8782,47200.0
2013-12-05 10:25:00,180.2,180.32,180.13,180.26,30400.0,145.8458,145.9429,145.7891,145.8944,30400.0
2013-12-05 10:30:00,180.29,180.42,180.24,180.34,42800.0,145.9186,146.0239,145.8782,145.9591,42800.0
2013-12-05 10:35:00,180.28,180.4,180.24,180.38,12000.0,145.9105,146.0077,145.8782,145.9915,12000.0
2013-12-05 10:40:00,180.38,180.38,180.15,180.15,16600.0,145.9915,145.9915,145.8053,145.8053,16600.0
2013-12-05 10:45:00,180.13,180.13,179.98,180.07,39600.0,145.7891,145.7891,145.6677,145.7406,39600.0
2013-12-05 10:50:00,180.11,180.17,180.05,180.11,15700.0,145.773,145.8215,145.7244,145.773,15700.0
2013-12-05 10:55:00,180.14,180.18,180.04,180.08,10300.0,145.7972,145.8296,145.7163,145.7487,10300.0
2013-12-05 11:00:00,180.1,180.29,179.92,180.27,27600.0,145.7649,145.9186,145.6192,145.9024,27600.0
2013-12-05 11:05:00,180.27,180.29,180.15,180.15,90500.0,145.9024,145.9186,145.8053,145.8053,90500.0
2013-12-05 11:10:00,180.11,180.23,180.09,180.18,12900.0,145.773,145.8701,145.7568,145.8296,12900.0
2013-12-05 11:15:00,180.16,180.28,180.16,180.24,17600.0,145.8134,145.9105,145.8134,145.8782,17600.0
2013-12-05 11:20:00,180.22,180.32,180.18,180.32,15100.0,145.862,145.9429,145.8296,145.9429,15100.0
2013-12-05 11:25:00,180.29,180.29,180.13,180.14,13800.0,145.9186,145.9186,145.7891,145.7972,13800.0
2013-12-05 11:30:00,180.15,180.15,180.03,180.11,10100.0,145.8053,145.8053,145.7082,145.773,10100.0
2013-12-05 11:35:00,180.07,180.11,179.98,180.09,21200.0,145.7406,145.773,145.6677,145.7568,21200.0
2013-12-05 11:40:00,180.1,180.17,180.03,180.17,11900.0,145.7649,145.8215,145.7082,145.8215,11900.0
2013-12-05 11:45:00,180.16,180.18,180.09,180.13,14100.0,145.8134,145.8296,145.7568,145.7891,14100.0
2013-12-05 11:50:00,180.14,180.29,180.13,180.28,27400.0,145.7972,145.9186,145.7891,145.9105,27400.0
2013-12-05 11:55:00,180.29,180.29,180.19,180.25,5000.0,145.9186,145.9186,145.8377,145.8863,5000.0
2013-12-05 12:00:00,180.27,180.48,180.27,180.48,8900.0,145.9024,146.0724,145.9024,146.0724,8900.0
2013-12-05 12:05:00,180.48,180.51,180.43,180.43,16100.0,146.0724,146.0967,146.0319,146.0319,16100.0
2013-12-05 12:10:00,180.43,180.54,180.43,180.53,13200.0,146.0319,146.121,146.0319,146.1129,13200.0
2013-12-05 12:15:00,180.55,180.55,180.44,180.44,10200.0,146.1291,146.1291,146.04,146.04,10200.0
2013-12-05 12:20:00,180.43,180.48,180.39,180.39,5900.0,146.0319,146.0724,145.9996,145.9996,5900.0
2013-12-05 12:25:00,180.43,180.49,180.43,180.43,65100.0,146.0319,146.0805,146.0319,146.0319,65100.0
2013-12-05 12:30:00,180.44,180.45,180.33,180.33,9100.0,146.04,146.0481,145.951,145.951,9100.0
2013-12-05 12:35:00,180.34,180.39,180.28,180.39,7900.0,145.9591,145.9996,145.9105,145.9996,7900.0
2013-12-05 12:40:00,180.38,180.44,180.37,180.41,10700.0,145.9915,146.04,145.9834,146.0158,10700.0
2013-12-05 12:45:00,180.41,180.45,180.35,180.35,9600.0,146.0158,146.0481,145.9672,145.9672,9600.0
2013-12-05 12:50:00,180.41,180.43,180.39,180.41,6000.0,146.0158,146.0319,145.9996,146.0158,6000.0
2013-12-05 12:55:00,180.43,180.5,180.4,180.41,35500.0,146.0319,146.0886,146.0077,146.0158,35500.0
2013-12-05 13:00:00,180.41,180.46,180.39,180.39,16400.0,146.0158,146.0562,145.9996,145.9996,16400.0
2013-12-05 13:05:00,180.42,180.44,180.4,180.43,9200.0,146.0239,146.04,146.0077,146.0319,9200.0
2013-12-05 13:10:00,180.43,180.43,180.38,180.38,15100.0,146.0319,146.0319,145.9915,145.9915,15100.0
2013-12-05 13:15:00,180.35,180.35,180.21,180.22,11200.0,145.9672,145.9672,145.8539,145.862,11200.0
2013-12-05 13:20:00,180.22,180.25,180.12,180.19,15900.0,145.862,145.8863,145.781,145.8377,15900.0
2013-12-05 13:25:00,180.19,180.21,180.06,180.15,12000.0,145.8377,145.8539,145.7325,145.8053,12000.0
2013-12-05 13:30:00,180.14,180.18,180.13,180.15,9400.0,145.7972,145.8296,145.7891,145.8053,9400.0
2013-12-05 13:35:00,180.16,180.25,180.16,180.25,9600.0,145.8134,145.8863,145.8134,145.8863,9600.0
2013-12-05 13:40:00,180.26,180.26,180.1,180.17,18500.0,145.8944,145.8944,145.7649,145.8215,18500.0
2013-12-05 13:45:00,180.16,180.18,180.04,180.12,26300.0,145.8134,145.8296,145.7163,145.781,26300.0
2013-12-05 13:50:00,180.11,180.16,180.05,180.16,12000.0,145.773,145.8134,145.7244,145.8134,12000.0
2013-12-05 13:55:00,180.16,180.2,180.11,180.17,18000.0,145.8134,145.8458,145.773,145.8215,18000.0
2013-12-05 14:00:00,180.13,180.34,180.13,180.26,18100.0,145.7891,145.9591,145.7891,145.8944,18100.0
2013-12-05 14:05:00,180.27,180.3,180.16,180.19,12200.0,145.9024,145.9267,145.8134,145.8377,12200.0
2013-12-05 14:10:00,180.19,180.19,179.96,180.01,22800.0,145.8377,145.8377,145.6515,145.692,22800.0
2013-12-05 14:15:00,180.01,180.05,179.88,180.04,20900.0,145.692,145.7244,145.5868,145.7163,20900.0
2013-12-05 14:20:00,180.04,180.07,179.97,179.97,10600.0,145.7163,145.7406,145.6596,145.6596,10600.0
2013-12-05 14:25:00,179.99,180.07,179.92,180.06,23900.0,145.6758,145.7406,145.6192,145.7325,23900.0
2013-12-05 14:30:00,180.06,180.13,180.03,180.05,9600.0,145.7325,145.7891,145.7082,145.7244,9600.0
2013-12-05 14:35:00,180.04,180.21,180.04,180.21,23500.0,145.7163,145.8539,145.7163,145.8539,23500.0
2013-12-05 14:40:00,180.21,180.21,180.1,180.13,8800.0,145.8539,145.8539,145.7649,145.7891,8800.0
2013-12-05 14:45:00,180.14,180.16,180.06,180.08,18500.0,145.7972,145.8134,145.7325,145.7487,18500.0
2013-12-05 14:50:00,180.06,180.06,179.88,179.88,15600.0,145.7325,145.7325,145.5868,145.5868,15600.0
2013-12-05 14:55:00,179.87,179.95,179.8,179.88,19800.0,145.5787,145.6435,145.5221,145.5868,19800.0
2013-12-05 15:00:00,179.85,179.96,179.79,179.91,40900.0,145.5625,145.6515,145.514,145.6111,40900.0
2013-12-05 15:05:00,179.91,180.01,179.88,179.99,52500.0,145.6111,145.692,145.5868,145.6758,52500.0
2013-12-05 15:10:00,179.98,180.01,179.88,179.99,15900.0,145.6677,145.692,145.5868,145.6758,15900.0
2013-12-05 15:15:00,179.97,180.03,179.91,179.98,28300.0,145.6596,145.7082,145.6111,145.6677,28300.0
2013-12-05 15:20:00,179.99,180.02,179.89,180.0,36500.0,145.6758,145.7001,145.5949,145.6839,36500.0
2013-12-05 15:25:00,180.01,180.12,180.0,180.01,17700.0,145.692,145.781,145.6839,145.692,17700.0
2013-12-05 15:30:00,179.99,180.26,179.96,180.25,83900.0,145.6758,145.8944,145.6515,145.8863,83900.0
2013-12-05 15:35:00,180.23,180.32,180.17,180.21,23100.0,145.8701,145.9429,145.8215,145.8539,23100.0
2013-12-05 15:40:00,180.18,180.18,179.98,180.0,22600.0,145.8296,145.8296,145.6677,145.6839,22600.0
2013-12-05 15:45:00,179.96,180.0,179.84,179.93,44700.0,145.6515,145.6839,145.5544,145.6273,44700.0
2013-12-05 15:50:00,179.93,180.07,179.84,180.05,78300.0,145.6273,145.7406,145.5544,145.7244,78300.0
2013-12-05 15:55:00,180.02,180.07,179.89,179.99,97500.0,145.7001,145.7406,145.5949,145.6758,97500.0
2013-12-06 09:30:00,181.68,181.81,181.65,181.67,188400.0,147.0436,147.1489,147.0194,147.0355,188400.0
2013-12-06 09:35:00,181.68,181.68,181.44,181.47,59200.0,147.0436,147.0436,146.8494,146.8737,59200.0
2013-12-06 09:40:00,181.48,181.61,181.46,181.46,67000.0,146.8818,146.987,146.8656,146.8656,67000.0
2013-12-06 09:45:00,181.47,181.51,181.38,181.39,85000.0,146.8737,146.906,146.8008,146.8089,85000.0
2013-12-06 09:50:00,181.39,181.73,181.37,181.63,63800.0,146.8089,147.0841,146.7927,147.0032,63800.0
2013-12-06 09:55:00,181.63,181.77,181.52,181.54,84600.0,147.0032,147.1165,146.9141,146.9303,84600.0
2013-12-06 10:00:00,181.56,181.72,181.49,181.62,48500.0,146.9465,147.076,146.8899,146.9951,48500.0
2013-12-06 10:05:00,181.61,181.65,181.47,181.57,48600.0,146.987,147.0194,146.8737,146.9546,48600.0
2013-12-06 10:10:00,181.57,181.57,181.43,181.49,35000.0,146.9546,146.9546,146.8413,146.8899,35000.0
2013-12-06 10:15:00,181.5,181.72,181.48,181.66,51600.0,146.898,147.076,146.8818,147.0275,51600.0
2013-12-06 10:20:00,181.65,181.69,181.57,181.61,41500.0,147.0194,147.0517,146.9546,146.987,41500.0
2013-12-06 10:25:00,181.61,181.68,181.47,181.53,49200.0,146.987,147.0436,146.8737,146.9222,49200.0
2013-12-06 10:30:00,181.53,181.53,181.35,181.45,68900.0,146.9222,146.9222,146.7766,146.8575,68900.0
2013-12-06 10:35:00,181.45,181.55,181.35,181.35,44600.0,146.8575,146.9384,146.7766,146.7766,44600.0
2013-12-06 10:40:00,181.36,181.43,181.2,181.2,100900.0,146.7846,146.8413,146.6551,146.6551,100900.0
2013-12-06 10:45:00,181.2,181.31,181.17,181.22,31500.0,146.6551,146.7442,146.6309,146.6713,31500.0
2013-12-06 10:50:00,181.22,181.35,181.21,181.31,30400.0,146.6713,146.7766,146.6632,146.7442,30400.0
2013-12-06 10:55:00,181.34,181.44,181.32,181.36,33300.0,146.7685,146.8494,146.7523,146.7846,33300.0
2013-12-06 11:00:00,181.35,181.55,181.29,181.52,55700.0,146.7766,146.9384,146.728,146.9141,55700.0
2013-12-06 11:05:00,181.51,181.59,181.46,181.54,25700.0,146.906,146.9708,146.8656,146.9303,25700.0
2013-12-06 11:10:00,181.55,181.58,181.47,181.56,37600.0,146.9384,146.9627,146.8737,146.9465,37600.0
2013-12-06 11:15:00,181.56,181.64,181.51,181.54,32400.0,146.9465,147.0113,146.906,146.9303,32400.0
2013-12-06 11:20:00,181.54,181.58,181.47,181.56,34800.0,146.9303,146.9627,146.8737,146.9465,34800.0
2013-12-06 11:25:00,181.56,181.58,181.5,181.5,24700.0,146.9465,146.9627,146.898,146.898,24700.0
2013-12-06 11:30:00,181.5,181.74,181.5,181.67,47200.0,146.898,147.0922,146.898,147.0355,47200.0
2013-12-06 11:35:00,181.65,181.72,181.65,181.69,40500.0,147.0194,147.076,147.0194,147.0517,40500.0
2013-12-06 11:40:00,181.7,181.7,181.63,181.68,26300.0,147.0598,147.0598,147.0032,147.0436,26300.0
2013-12-06 11:45:00,181.69,181.78,181.67,181.75,38400.0,147.0517,147.1246,147.0355,147.1003,38400.0
2013-12-06 11:50:00,181.74,181.76,181.63,181.63,132400.0,147.0922,147.1084,147.0032,147.0032,132400.0
2013-12-06 11:55:00,181.64,181.76,181.62,181.76,194200.0,147.0113,147.1084,146.9951,147.1084,194200.0
2013-12-06 12:00:00,181.75,181.76,181.7,181.7,44500.0,147.1003,147.1084,147.0598,147.0598,44500.0
2013-12-06 12:05:00,181.72,181.72,181.65,181.65,48600.0,147.076,147.076,147.0194,147.0194,48600.0
2013-12-06 12:10:00,181.66,181.67,181.62,181.67,15100.0,147.0275,147.0355,146.9951,147.0355,15100.0
2013-12-06 12:15:00,181.66,181.7,181.59,181.69,36900.0,147.0275,147.0598,146.9708,147.0517,36900.0
2013-12-06 12:20:00,181.69,181.7,181.66,181.67,16800.0,147.0517,147.0598,147.0275,147.0355,16800.0
2013-12-06 12:25:00,181.7,181.7,181.65,181.69,24300.0,147.0598,147.0598,147.0194,147.0517,24300.0
2013-12-06 12:30:00,181.69,181.74,181.66,181.71,20000.0,147.0517,147.0922,147.0275,147.0679,20000.0
2013-12-06 12:35:00,181.72,181.87,181.71,181.86,52300.0,147.076,147.1974,147.0679,147.1893,52300.0
2013-12-06 12:40:00,181.87,181.96,181.83,181.85,49600.0,147.1974,147.2703,147.165,147.1812,49600.0
2013-12-06 12:45:00,181.86,181.92,181.86,181.88,34300.0,147.1893,147.2379,147.1893,147.2055,34300.0
2013-12-06 12:50:00,181.88,181.91,181.87,181.87,21000.0,147.2055,147.2298,147.1974,147.1974,21000.0
2013-12-06 12:55:00,181.88,181.97,181.86,181.95,42200.0,147.2055,147.2784,147.1893,147.2622,42200.0
2013-12-06 13:00:00,181.94,182.0,181.92,181.98,19900.0,147.2541,147.3026,147.2379,147.2864,19900.0
2013-12-06 13:05:00,181.99,181.99,181.88,181.89,15400.0,147.2945,147.2945,147.2055,147.2136,15400.0
2013-12-06 13:10:00,181.88,181.9,181.85,181.85,12000.0,147.2055,147.2217,147.1812,147.1812,12000.0
2013-12-06 13:15:00,181.85,181.92,181.85,181.92,11700.0,147.1812,147.2379,147.1812,147.2379,11700.0
2013-12-06 13:20:00,181.95,181.95,181.89,181.9,23300.0,147.2622,147.2622,147.2136,147.2217,23300.0
2013-12-06 13:25:00,181.9,181.9,181.84,181.84,17200.0,147.2217,147.2217,147.1731,147.1731,17200.0
2013-12-06 13:30:00,181.85,181.88,181.82,181.83,15100.0,147.1812,147.2055,147.157,147.165,15100.0
2013-12-06 13:35:00,181.83,181.95,181.83,181.94,46800.0,147.165,147.2622,147.165,147.2541,46800.0
2013-12-06 13:40:00,181.93,182.12,181.93,182.05,97400.0,147.246,147.3998,147.246,147.3431,97400.0
2013-12-06 13:45:00,182.06,182.12,182.04,182.1,27300.0,147.3512,147.3998,147.335,147.3836,27300.0
2013-12-06 13:50:00,182.1,182.11,182.0,182.0,19900.0,147.3836,147.3917,147.3026,147.3026,19900.0
2013-12-06 13:55:00,182.02,182.09,181.97,182.0,46600.0,147.3188,147.3755,147.2784,147.3026,46600.0
2013-12-06 14:00:00,182.01,182.04,182.0,182.02,19400.0,147.3107,147.335,147.3026,147.3188,19400.0
2013-12-06 14:05:00,182.03,182.12,182.02,182.11,55100.0,147.3269,147.3998,147.3188,147.3917,55100.0
2013-12-06 14:10:00,182.11,182.12,182.04,182.04,51100.0,147.3917,147.3998,147.335,147.335,51100.0
2013-12-06 14:15:00,182.04,182.09,181.98,182.0,41900.0,147.335,147.3755,147.2864,147.3026,41900.0
2013-12-06 14:20:00,182.0,182.06,181.98,182.03,45700.0,147.3026,147.3512,147.2864,147.3269,45700.0
2013-12-06 14:25:00,182.03,182.04,181.99,182.01,17900.0,147.3269,147.335,147.2945,147.3107,17900.0
2013-12-06 14:30:00,182.01,182.03,181.98,181.98,30800.0,147.3107,147.3269,147.2864,147.2864,30800.0
2013-12-06 14:35:00,181.99,182.01,181.97,182.01,24600.0,147.2945,147.3107,147.2784,147.3107,24600.0
2013-12-06 14:40:00,182.01,182.04,181.98,182.02,30100.0,147.3107,147.335,147.2864,147.3188,30100.0
2013-12-06 14:45:00,182.03,182.04,181.97,181.99,42600.0,147.3269,147.335,147.2784,147.2945,42600.0
2013-12-06 14:50:00,182.0,182.0,181.92,181.92,112900.0,147.3026,147.3026,147.2379,147.2379,112900.0
2013-12-06 14:55:00,181.92,181.97,181.89,181.95,54800.0,147.2379,147.2784,147.2136,147.2622,54800.0
2013-12-06 15:00:00,181.97,181.98,181.88,181.9,31400.0,147.2784,147.2864,147.2055,147.2217,31400.0
2013-12-06 15:05:00,181.91,181.95,181.88,181.9,30700.0,147.2298,147.2622,147.2055,147.2217,30700.0
2013-12-06 15:10:00,181.89,181.89,181.86,181.87,42900.0,147.2136,147.2136,147.1893,147.1974,42900.0
2013-12-06 15:15:00,181.87,181.87,181.8,181.8,37300.0,147.1974,147.1974,147.1408,147.1408,37300.0
2013-12-06 15:20:00,181.81,181.85,181.8,181.82,61400.0,147.1489,147.1812,147.1408,147.157,61400.0
2013-12-06 15:25:00,181.83,181.83,181.76,181.76,47600.0,147.165,147.165,147.1084,147.1084,47600.0
2013-12-06 15:30:00,181.76,181.88,181.75,181.87,61500.0,147.1084,147.2055,147.1003,147.1974,61500.0
2013-12-06 15:35:00,181.86,181.86,181.62,181.66,64600.0,147.1893,147.1893,146.9951,147.0275,64600.0
2013-12-06 15:40:00,181.66,181.81,181.65,181.72,47500.0,147.0275,147.1489,147.0194,147.076,47500.0
2013-12-06 15:45:00,181.73,181.83,181.71,181.79,72600.0,147.0841,147.165,147.0679,147.1327,72600.0
2013-12-06 15:50:00,181.79,181.98,181.79,181.98,119100.0,147.1327,147.2864,147.1327,147.2864,119100.0
2013-12-06 15:55:00,181.97,182.03,181.9,181.95,181500.0,147.2784,147.3269,147.2217,147.2622,181500.0
2013-12-09 09:30:00,182.49,182.53,182.37,182.4,70000.0,147.6992,147.7316,147.6021,147.6264,70000.0
2013-12-09 09:35:00,182.41,182.42,182.29,182.35,44600.0,147.6345,147.6426,147.5373,147.5859,44600.0
2013-12-09 09:40:00,182.35,182.39,182.25,182.29,28200.0,147.5859,147.6183,147.505,147.5373,28200.0
2013-12-09 09:45:00,182.31,182.43,182.31,182.35,47200.0,147.5535,147.6507,147.5535,147.5859,47200.0
2013-12-09 09:50:00,182.37,182.43,182.36,182.41,43300.0,147.6021,147.6507,147.594,147.6345,43300.0
2013-12-09 09:55:00,182.42,182.67,182.42,182.64,79800.0,147.6426,147.8449,147.6426,147.8206,79800.0
2013-12-09 10:00:00,182.67,182.69,182.57,182.61,66400.0,147.8449,147.8611,147.764,147.7963,66400.0
2013-12-09 10:05:00,182.6,182.61,182.48,182.49,33900.0,147.7882,147.7963,147.6911,147.6992,33900.0
2013-12-09 10:10:00,182.48,182.54,182.42,182.49,46000.0,147.6911,147.7397,147.6426,147.6992,46000.0
2013-12-09 10:15:00,182.49,182.49,182.39,182.39,57800.0,147.6992,147.6992,147.6183,147.6183,57800.0
2013-12-09 10:20:00,182.38,182.43,182.29,182.33,34200.0,147.6102,147.6507,147.5373,147.5697,34200.0
2013-12-09 10:25:00,182.34,182.36,182.28,182.31,24900.0,147.5778,147.594,147.5293,147.5535,24900.0
2013-12-09 10:30:00,182.31,182.32,182.19,182.26,49300.0,147.5535,147.5616,147.4564,147.5131,49300.0
2013-12-09 10:35:00,182.28,182.38,182.26,182.37,88700.0,147.5293,147.6102,147.5131,147.6021,88700.0
2013-12-09 10:40:00,182.36,182.38,182.31,182.35,23800.0,147.594,147.6102,147.5535,147.5859,23800.0
2013-12-09 10:45:00,182.34,182.35,182.25,182.3,46700.0,147.5778,147.5859,147.505,147.5454,46700.0
2013-12-09 10:50:00,182.28,182.5,182.28,182.49,21800.0,147.5293,147.7073,147.5293,147.6992,21800.0
2013-12-09 10:55:00,182.49,182.52,182.42,182.42,30400.0,147.6992,147.7235,147.6426,147.6426,30400.0
2013-12-09 11:00:00,182.44,182.46,182.4,182.44,30300.0,147.6588,147.6749,147.6264,147.6588,30300.0
2013-12-09 11:05:00,182.43,182.53,182.42,182.49,30500.0,147.6507,147.7316,147.6426,147.6992,30500.0
2013-12-09 11:10:00,182.48,182.55,182.44,182.52,32000.0,147.6911,147.7478,147.6588,147.7235,32000.0
2013-12-09 11:15:00,182.53,182.6,182.48,182.53,37300.0,147.7316,147.7882,147.6911,147.7316,37300.0
2013-12-09 11:20:00,182.52,182.62,182.5,182.62,31800.0,147.7235,147.8044,147.7073,147.8044,31800.0
2013-12-09 11:25:00,182.62,182.69,182.59,182.59,34700.0,147.8044,147.8611,147.7802,147.7802,34700.0
2013-12-09 11:30:00,182.6,182.65,182.53,182.54,34600.0,147.7882,147.8287,147.7316,147.7397,34600.0
2013-12-09 11:35:00,182.54,182.56,182.5,182.55,71500.0,147.7397,147.7559,147.7073,147.7478,71500.0
2013-12-09 11:40:00,182.54,182.55,182.49,182.49,28000.0,147.7397,147.7478,147.6992,147.6992,28000.0
2013-12-09 11:45:00,182.51,182.54,182.47,182.49,41400.0,147.7154,147.7397,147.683,147.6992,41400.0
2013-12-09 11:50:00,182.49,182.54,182.49,182.49,19800.0,147.6992,147.7397,147.6992,147.6992,19800.0
2013-12-09 11:55:00,182.49,182.53,182.49,182.52,12200.0,147.6992,147.7316,147.6992,147.7235,12200.0
2013-12-09 12:00:00,182.52,182.59,182.51,182.55,29500.0,147.7235,147.7802,147.7154,147.7478,29500.0
2013-12-09 12:05:00,182.54,182.55,182.41,182.44,26200.0,147.7397,147.7478,147.6345,147.6588,26200.0
2013-12-09 12:10:00,182.45,182.46,182.39,182.42,27100.0,147.6668,147.6749,147.6183,147.6426,27100.0
2013-12-09 12:15:00,182.41,182.51,182.41,182.47,21300.0,147.6345,147.7154,147.6345,147.683,21300.0
2013-12-09 12:20:00,182.48,182.49,182.44,182.44,16700.0,147.6911,147.6992,147.6588,147.6588,16700.0
2013-12-09 12:25:00,182.45,182.47,182.39,182.39,22700.0,147.6668,147.683,147.6183,147.6183,22700.0
2013-12-09 12:30:00,182.41,182.43,182.38,182.43,16000.0,147.6345,147.6507,147.6102,147.6507,16000.0
2013-12-09 12:35:00,182.42,182.48,182.42,182.47,22800.0,147.6426,147.6911,147.6426,147.683,22800.0
2013-12-09 12:40:00,182.47,182.55,182.47,182.52,14800.0,147.683,147.7478,147.683,147.7235,14800.0
2013-12-09 12:45:00,182.52,182.55,182.48,182.49,18200.0,147.7235,147.7478,147.6911,147.6992,18200.0
2013-12-09 12:50:00,182.48,182.51,182.44,182.44,15100.0,147.6911,147.7154,147.6588,147.6588,15100.0
2013-12-09 12:55:00,182.45,182.53,182.45,182.49,33200.0,147.6668,147.7316,147.6668,147.6992,33200.0
2013-12-09 13:00:00,182.5,182.53,182.46,182.47,40000.0,147.7073,147.7316,147.6749,147.683,40000.0
2013-12-09 13:05:00,182.46,182.47,182.42,182.46,26600.0,147.6749,147.683,147.6426,147.6749,26600.0
2013-12-09 13:10:00,182.46,182.54,182.46,182.51,38700.0,147.6749,147.7397,147.6749,147.7154,38700.0
2013-12-09 13:15:00,182.5,182.53,182.49,182.51,32800.0,147.7073,147.7316,147.6992,147.7154,32800.0
2013-12-09 13:20:00,182.53,182.61,182.52,182.59,35300.0,147.7316,147.7963,147.7235,147.7802,35300.0
2013-12-09 13:25:00,182.59,182.67,182.58,182.61,25200.0,147.7802,147.8449,147.7721,147.7963,25200.0
2013-12-09 13:30:00,182.6,182.62,182.57,182.6,22400.0,147.7882,147.8044,147.764,147.7882,22400.0
2013-12-09 13:35:00,182.6,182.62,182.58,182.6,24200.0,147.7882,147.8044,147.7721,147.7882,24200.0
2013-12-09 13:40:00,182.6,182.65,182.58,182.6,31800.0,147.7882,147.8287,147.7721,147.7882,31800.0
2013-12-09 13:45:00,182.59,182.59,182.52,182.55,33800.0,147.7802,147.7802,147.7235,147.7478,33800.0
2013-12-09 13:50:00,182.55,182.58,182.43,182.43,43400.0,147.7478,147.7721,147.6507,147.6507,43400.0
2013-12-09 13:55:00,182.45,182.48,182.44,182.46,28000.0,147.6668,147.6911,147.6588,147.6749,28000.0
2013-12-09 14:00:00,182.45,182.48,182.41,182.45,21900.0,147.6668,147.6911,147.6345,147.6668,21900.0
2013-12-09 14:05:00,182.46,182.48,182.43,182.43,25700.0,147.6749,147.6911,147.6507,147.6507,25700.0
2013-12-09 14:10:00,182.43,182.46,182.4,182.45,19100.0,147.6507,147.6749,147.6264,147.6668,19100.0
2013-12-09 14:15:00,182.46,182.47,182.33,182.35,30900.0,147.6749,147.683,147.5697,147.5859,30900.0
2013-12-09 14:20:00,182.35,182.35,182.29,182.3,37000.0,147.5859,147.5859,147.5373,147.5454,37000.0
2013-12-09 14:25:00,182.29,182.4,182.28,182.37,28300.0,147.5373,147.6264,147.5293,147.6021,28300.0
2013-12-09 14:30:00,182.36,182.49,182.36,182.49,49800.0,147.594,147.6992,147.594,147.6992,49800.0
2013-12-09 14:35:00,182.48,182.49,182.4,182.41,41300.0,147.6911,147.6992,147.6264,147.6345,41300.0
2013-12-09 14:40:00,182.41,182.51,182.4,182.45,30600.0,147.6345,147.7154,147.6264,147.6668,30600.0
2013-12-09 14:45:00,182.46,182.48,182.42,182.46,24700.0,147.6749,147.6911,147.6426,147.6749,24700.0
2013-12-09 14:50:00,182.47,182.49,182.41,182.41,35600.0,147.683,147.6992,147.6345,147.6345,35600.0
2013-12-09 14:55:00,182.39,182.4,182.33,182.37,31000.0,147.6183,147.6264,147.5697,147.6021,31000.0
2013-12-09 15:00:00,182.37,182.44,182.36,182.44,39000.0,147.6021,147.6588,147.594,147.6588,39000.0
2013-12-09 15:05:00,182.42,182.42,182.31,182.39,37700.0,147.6426,147.6426,147.5535,147.6183,37700.0
2013-12-09 15:10:00,182.39,182.48,182.37,182.44,59900.0,147.6183,147.6911,147.6021,147.6588,59900.0
2013-12-09 15:15:00,182.45,182.47,182.38,182.4,27400.0,147.6668,147.683,147.6102,147.6264,27400.0
2013-12-09 15:20:00,182.4,182.41,182.34,182.36,33100.0,147.6264,147.6345,147.5778,147.594,33100.0
2013-12-09 15:25:00,182.35,182.35,182.22,182.24,59900.0,147.5859,147.5859,147.4807,147.4969,59900.0
2013-12-09 15:30:00,182.25,182.35,182.23,182.27,64200.0,147.505,147.5859,147.4888,147.5212,64200.0
2013-12-09 15:35:00,182.27,182.33,182.25,182.26,62400.0,147.5212,147.5697,147.505,147.5131,62400.0
2013-12-09 15:40:00,182.25,182.33,182.23,182.32,54600.0,147.505,147.5697,147.4888,147.5616,54600.0
2013-12-09 15:45:00,182.31,182.41,182.3,182.4,58700.0,147.5535,147.6345,147.5454,147.6264,58700.0
2013-12-09 15:50:00,182.39,182.39,182.29,182.29,112900.0,147.6183,147.6183,147.5373,147.5373,112900.0
2013-12-09 15:55:00,182.29,182.43,182.23,182.4,150500.0,147.5373,147.6507,147.4888,147.6264,150500.0
2013-12-10 09:30:00,182.02,182.14,181.93,182.12,83400.0,147.3188,147.4159,147.246,147.3998,83400.0
2013-12-10 09:35:00,182.09,182.16,182.04,182.05,60000.0,147.3755,147.4321,147.335,147.3431,60000.0
2013-12-10 09:40:00,182.08,182.14,181.94,182.13,32800.0,147.3674,147.4159,147.2541,147.4079,32800.0
2013-12-10 09:45:00,182.11,182.15,182.04,182.12,24800.0,147.3917,147.424,147.335,147.3998,24800.0
2013-12-10 09:50:00,182.14,182.23,181.95,181.95,56700.0,147.4159,147.4888,147.2622,147.2622,56700.0
2013-12-10 09:55:00,181.96,182.12,181.88,182.12,60500.0,147.2703,147.3998,147.2055,147.3998,60500.0
2013-12-10 10:00:00,182.14,182.24,182.08,182.19,20900.0,147.4159,147.4969,147.3674,147.4564,20900.0
2013-12-10 10:05:00,182.19,182.33,182.13,182.27,30100.0,147.4564,147.5697,147.4079,147.5212,30100.0
2013-12-10 10:10:00,182.28,182.32,182.16,182.26,66300.0,147.5293,147.5616,147.4321,147.5131,66300.0
2013-12-10 10:15:00,182.24,182.27,182.15,182.15,14900.0,147.4969,147.5212,147.424,147.424,14900.0
2013-12-10 10:20:00,182.15,182.21,182.15,182.2,13800.0,147.424,147.4726,147.424,147.4645,13800.0
2013-12-10 10:25:00,182.19,182.19,182.15,182.17,13700.0,147.4564,147.4564,147.424,147.4402,13700.0
2013-12-10 10:30:00,182.16,182.29,182.16,182.2,21900.0,147.4321,147.5373,147.4321,147.4645,21900.0
2013-12-10 10:35:00,182.25,182.38,182.23,182.36,17200.0,147.505,147.6102,147.4888,147.594,17200.0
2013-12-10 10:40:00,182.37,182.38,182.23,182.24,36500.0,147.6021,147.6102,147.4888,147.4969,36500.0
2013-12-10 10:45:00,182.25,182.31,182.25,182.29,12600.0,147.505,147.5535,147.505,147.5373,12600.0
2013-12-10 10:50:00,182.28,182.3,182.22,182.29,13400.0,147.5293,147.5454,147.4807,147.5373,13400.0
2013-12-10 10:55:00,182.27,182.38,182.22,182.22,21600.0,147.5212,147.6102,147.4807,147.4807,21600.0
2013-12-10 11:00:00,182.2,182.23,182.15,182.15,39900.0,147.4645,147.4888,147.424,147.424,39900.0
2013-12-10 11:05:00,182.14,182.14,182.04,182.12,28000.0,147.4159,147.4159,147.335,147.3998,28000.0
2013-12-10 11:10:00,182.12,182.12,181.99,182.07,104600.0,147.3998,147.3998,147.2945,147.3593,104600.0
2013-12-10 11:15:00,182.07,182.17,182.02,182.14,52200.0,147.3593,147.4402,147.3188,147.4159,52200.0
2013-12-10 11:20:00,182.13,182.17,182.06,182.06,30800.0,147.4079,147.4402,147.3512,147.3512,30800.0
2013-12-10 11:25:00,182.07,182.14,182.02,182.02,16000.0,147.3593,147.4159,147.3188,147.3188,16000.0
2013-12-10 11:30:00,182.04,182.04,181.89,181.91,22800.0,147.335,147.335,147.2136,147.2298,22800.0
2013-12-10 11:35:00,181.9,181.98,181.89,181.97,10700.0,147.2217,147.2864,147.2136,147.2784,10700.0
2013-12-10 11:40:00,181.97,182.01,181.95,181.98,16300.0,147.2784,147.3107,147.2622,147.2864,16300.0
2013-12-10 11:45:00,181.97,181.99,181.92,181.96,13100.0,147.2784,147.2945,147.2379,147.2703,13100.0
2013-12-10 11:50:00,181.96,181.96,181.84,181.88,24800.0,147.2703,147.2703,147.1731,147.2055,24800.0
2013-12-10 11:55:00,181.87,181.88,181.81,181.88,20400.0,147.1974,147.2055,147.1489,147.2055,20400.0
2013-12-10 12:00:00,181.87,181.87,181.78,181.86,35600.0,147.1974,147.1974,147.1246,147.1893,35600.0
2013-12-10 12:05:00,181.84,181.86,181.71,181.76,107600.0,147.1731,147.1893,147.0679,147.1084,107600.0
2013-12-10 12:10:00,181.77,181.88,181.75,181.88,29100.0,147.1165,147.2055,147.1003,147.2055,29100.0
2013-12-10 12:15:00,181.87,181.9,181.8,181.84,27500.0,147.1974,147.2217,147.1408,147.1731,27500.0
2013-12-10 12:20:00,181.85,181.95,181.85,181.92,25400.0,147.1812,147.2622,147.1812,147.2379,25400.0
2013-12-10 12:25:00,181.95,181.99,181.94,181.94,9800.0,147.2622,147.2945,147.2541,147.2541,9800.0
2013-12-10 12:30:00,181.96,181.97,181.92,181.96,8400.0,147.2703,147.2784,147.2379,147.2703,8400.0
2013-12-10 12:35:00,181.96,181.97,181.87,181.9,18900.0,147.2703,147.2784,147.1974,147.2217,18900.0
2013-12-10 12:40:00,181.89,181.94,181.86,181.94,25100.0,147.2136,147.2541,147.1893,147.2541,25100.0
2013-12-10 12:45:00,181.93,181.98,181.88,181.97,42100.0,147.246,147.2864,147.2055,147.2784,42100.0
2013-12-10 12:50:00,181.98,182.04,181.98,182.03,18300.0,147.2864,147.335,147.2864,147.3269,18300.0
2013-12-10 12:55:00,182.01,182.09,182.01,182.04,46900.0,147.3107,147.3755,147.3107,147.335,46900.0
2013-12-10 13:00:00,182.02,182.08,182.02,182.07,9100.0,147.3188,147.3674,147.3188,147.3593,9100.0
2013-12-10 13:05:00,182.08,182.11,182.03,182.03,12200.0,147.3674,147.3917,147.3269,147.3269,12200.0
2013-12-10 13:10:00,182.04,182.09,182.02,182.09,10500.0,147.335,147.3755,147.3188,147.3755,10500.0
2013-12-10 13:15:00,182.08,182.08,182.02,182.03,79800.0,147.3674,147.3674,147.3188,147.3269,79800.0
2013-12-10 13:20:00,182.03,182.04,182.02,182.03,155700.0,147.3269,147.335,147.3188,147.3269,155700.0
2013-12-10 13:25:00,182.03,182.04,181.84,181.85,55700.0,147.3269,147.335,147.1731,147.1812,55700.0
2013-12-10 13:30:00,181.87,181.9,181.86,181.89,27100.0,147.1974,147.2217,147.1893,147.2136,27100.0
2013-12-10 13:35:00,181.89,181.93,181.85,181.91,14600.0,147.2136,147.246,147.1812,147.2298,14600.0
2013-12-10 13:40:00,181.9,181.91,181.88,181.89,14300.0,147.2217,147.2298,147.2055,147.2136,14300.0
2013-12-10 13:45:00,181.88,181.92,181.84,181.91,21300.0,147.2055,147.2379,147.1731,147.2298,21300.0
2013-12-10 13:50:00,181.91,181.91,181.77,181.77,16600.0,147.2298,147.2298,147.1165,147.1165,16600.0
2013-12-10 13:55:00,181.77,181.82,181.66,181.76,47000.0,147.1165,147.157,147.0275,147.1084,47000.0
2013-12-10 14:00:00,181.78,181.81,181.74,181.81,21600.0,147.1246,147.1489,147.0922,147.1489,21600.0
2013-12-10 14:05:00,181.8,181.9,181.78,181.9,22400.0,147.1408,147.2217,147.1246,147.2217,22400.0
2013-12-10 14:10:00,181.9,181.91,181.84,181.88,20800.0,147.2217,147.2298,147.1731,147.2055,20800.0
2013-12-10 14:15:00,181.88,181.88,181.84,181.86,20900.0,147.2055,147.2055,147.1731,147.1893,20900.0
2013-12-10 14:20:00,181.86,181.87,181.82,181.82,16100.0,147.1893,147.1974,147.157,147.157,16100.0
2013-12-10 14:25:00,181.82,181.9,181.78,181.9,31300.0,147.157,147.2217,147.1246,147.2217,31300.0
2013-12-10 14:30:00,181.89,181.89,181.82,181.82,28800.0,147.2136,147.2136,147.157,147.157,28800.0
2013-12-10 14:35:00,181.82,181.96,181.82,181.93,38800.0,147.157,147.2703,147.157,147.246,38800.0
2013-12-10 14:40:00,181.93,181.93,181.86,181.86,12400.0,147.246,147.246,147.1893,147.1893,12400.0
2013-12-10 14:45:00,181.86,181.86,181.75,181.81,30500.0,147.1893,147.1893,147.1003,147.1489,30500.0
2013-12-10 14:50:00,181.79,181.85,181.78,181.85,33600.0,147.1327,147.1812,147.1246,147.1812,33600.0
2013-12-10 14:55:00,181.86,181.99,181.84,181.97,48600.0,147.1893,147.2945,147.1731,147.2784,48600.0
2013-12-10 15:00:00,181.96,182.09,181.96,182.04,65800.0,147.2703,147.3755,147.2703,147.335,65800.0
2013-12-10 15:05:00,182.03,182.04,181.99,182.01,31300.0,147.3269,147.335,147.2945,147.3107,31300.0
2013-12-10 15:10:00,181.99,182.06,181.97,182.03,35600.0,147.2945,147.3512,147.2784,147.3269,35600.0
2013-12-10 15:15:00,182.05,182.05,181.92,181.92,39500.0,147.3431,147.3431,147.2379,147.2379,39500.0
2013-12-10 15:20:00,181.93,182.12,181.93,182.08,30800.0,147.246,147.3998,147.246,147.3674,30800.0
2013-12-10 15:25:00,182.06,182.14,182.03,182.06,30800.0,147.3512,147.4159,147.3269,147.3512,30800.0
2013-12-10 15:30:00,182.04,182.08,182.03,182.05,29200.0,147.335,147.3674,147.3269,147.3431,29200.0
2013-12-10 15:35:00,182.05,182.05,181.91,181.97,42300.0,147.3431,147.3431,147.2298,147.2784,42300.0
2013-12-10 15:40:00,181.97,182.01,181.92,181.93,43300.0,147.2784,147.3107,147.2379,147.246,43300.0
2013-12-10 15:45:00,181.91,181.91,181.83,181.88,49500.0,147.2298,147.2298,147.165,147.2055,49500.0
2013-12-10 15:50:00,181.87,181.9,181.84,181.85,64400.0,147.1974,147.2217,147.1731,147.1812,64400.0
2013-12-10 15:55:00,181.85,181.88,181.76,181.8,145400.0,147.1812,147.2055,147.1084,147.1408,145400.0
2013-12-11 09:30:00,181.85,181.88,181.7,181.78,41400.0,147.1812,147.2055,147.0598,147.1246,41400.0
2013-12-11 09:35:00,181.76,181.81,181.59,181.62,58100.0,147.1084,147.1489,146.9708,146.9951,58100.0
2013-12-11 09:40:00,181.62,181.62,181.48,181.6,35500.0,146.9951,146.9951,146.8818,146.9789,35500.0
2013-12-11 09:45:00,181.61,181.61,181.22,181.29,68600.0,146.987,146.987,146.6713,146.728,68600.0
2013-12-11 09:50:00,181.22,181.28,181.06,181.25,61900.0,146.6713,146.7199,146.5418,146.6956,61900.0
2013-12-11 09:55:00,181.25,181.35,181.21,181.33,35700.0,146.6956,146.7766,146.6632,146.7604,35700.0
2013-12-11 10:00:00,181.28,181.32,181.15,181.17,31200.0,146.7199,146.7523,146.6147,146.6309,31200.0
2013-12-11 10:05:00,181.17,181.17,180.84,180.99,74500.0,146.6309,146.6309,146.3638,146.4852,74500.0
2013-12-11 10:10:00,180.97,181.1,180.97,181.07,28100.0,146.469,146.5742,146.469,146.5499,28100.0
2013-12-11 10:15:00,181.05,181.09,180.89,180.92,30900.0,146.5337,146.5661,146.4042,146.4285,30900.0
2013-12-11 10:20:00,180.9,181.11,180.89,180.99,41500.0,146.4123,146.5823,146.4042,146.4852,41500.0
2013-12-11 10:25:00,180.9,180.9,180.69,180.7,62700.0,146.4123,146.4123,146.2424,146.2505,62700.0
2013-12-11 10:30:00,180.69,180.86,180.68,180.84,61400.0,146.2424,146.38,146.2343,146.3638,61400.0
2013-12-11 10:35:00,180.86,180.92,180.82,180.84,38400.0,146.38,146.4285,146.3476,146.3638,38400.0
2013-12-11 10:40:00,180.85,180.92,180.84,180.9,35000.0,146.3719,146.4285,146.3638,146.4123,35000.0
2013-12-11 10:45:00,180.87,180.87,180.75,180.75,23000.0,146.3881,146.3881,146.2909,146.2909,23000.0
2013-12-11 10:50:00,180.81,180.91,180.73,180.85,30900.0,146.3395,146.4204,146.2748,146.3719,30900.0
2013-12-11 10:55:00,180.85,180.97,180.82,180.95,20600.0,146.3719,146.469,146.3476,146.4528,20600.0
2013-12-11 11:00:00,180.95,180.99,180.9,180.96,27300.0,146.4528,146.4852,146.4123,146.4609,27300.0
2013-12-11 11:05:00,180.97,180.97,180.81,180.85,20500.0,146.469,146.469,146.3395,146.3719,20500.0
2013-12-11 11:10:00,180.85,180.93,180.85,180.91,33400.0,146.3719,146.4366,146.3719,146.4204,33400.0
2013-12-11 11:15:00,180.91,180.91,180.68,180.74,59200.0,146.4204,146.4204,146.2343,146.2828,59200.0
2013-12-11 11:20:00,180.74,180.74,180.56,180.62,51100.0,146.2828,146.2828,146.1372,146.1857,51100.0
2013-12-11 11:25:00,180.61,180.74,180.58,180.69,21500.0,146.1776,146.2828,146.1533,146.2424,21500.0
2013-12-11 11:30:00,180.67,180.69,180.52,180.6,30000.0,146.2262,146.2424,146.1048,146.1695,30000.0
2013-12-11 11:35:00,180.6,180.64,180.55,180.58,17900.0,146.1695,146.2019,146.1291,146.1533,17900.0
2013-12-11 11:40:00,180.55,180.67,180.55,180.61,12800.0,146.1291,146.2262,146.1291,146.1776,12800.0
2013-12-11 11:45:00,180.62,180.65,180.54,180.65,27700.0,146.1857,146.21,146.121,146.21,27700.0
2013-12-11 11:50:00,180.66,180.67,180.46,180.46,37300.0,146.2181,146.2262,146.0562,146.0562,37300.0
2013-12-11 11:55:00,180.49,180.67,180.49,180.65,19400.0,146.0805,146.2262,146.0805,146.21,19400.0
2013-12-11 12:00:00,180.65,180.65,180.47,180.49,23800.0,146.21,146.21,146.0643,146.0805,23800.0
2013-12-11 12:05:00,180.47,180.54,180.4,180.47,72900.0,146.0643,146.121,146.0077,146.0643,72900.0
2013-12-11 12:10:00,180.46,180.52,180.43,180.47,20200.0,146.0562,146.1048,146.0319,146.0643,20200.0
2013-12-11 12:15:00,180.48,180.48,180.24,180.31,51700.0,146.0724,146.0724,145.8782,145.9348,51700.0
2013-12-11 12:20:00,180.34,180.36,180.21,180.22,51800.0,145.9591,145.9753,145.8539,145.862,51800.0
2013-12-11 12:25:00,180.23,180.25,180.16,180.21,30000.0,145.8701,145.8863,145.8134,145.8539,30000.0
2013-12-11 12:30:00,180.2,180.35,180.16,180.35,40600.0,145.8458,145.9672,145.8134,145.9672,40600.0
2013-12-11 12:35:00,180.35,180.41,180.34,180.4,41400.0,145.9672,146.0158,145.9591,146.0077,41400.0
2013-12-11 12:40:00,180.38,180.42,180.34,180.38,14700.0,145.9915,146.0239,145.9591,145.9915,14700.0
2013-12-11 12:45:00,180.39,180.44,180.37,180.41,16800.0,145.9996,146.04,145.9834,146.0158,16800.0
2013-12-11 12:50:00,180.41,180.42,180.36,180.38,25200.0,146.0158,146.0239,145.9753,145.9915,25200.0
2013-12-11 12:55:00,180.36,180.38,180.31,180.35,41600.0,145.9753,145.9915,145.9348,145.9672,41600.0
2013-12-11 13:00:00,180.37,180.52,180.36,180.52,19800.0,145.9834,146.1048,145.9753,146.1048,19800.0
2013-12-11 13:05:00,180.53,180.6,180.52,180.54,46200.0,146.1129,146.1695,146.1048,146.121,46200.0
2013-12-11 13:10:00,180.54,180.6,180.52,180.52,74400.0,146.121,146.1695,146.1048,146.1048,74400.0
2013-12-11 13:15:00,180.53,180.53,180.43,180.44,64200.0,146.1129,146.1129,146.0319,146.04,64200.0
2013-12-11 13:20:00,180.42,180.43,180.36,180.41,119500.0,146.0239,146.0319,145.9753,146.0158,119500.0
2013-12-11 13:25:00,180.41,180.43,180.31,180.33,83600.0,146.0158,146.0319,145.9348,145.951,83600.0
2013-12-11 13:30:00,180.32,180.44,180.29,180.38,112300.0,145.9429,146.04,145.9186,145.9915,112300.0
2013-12-11 13:35:00,180.38,180.54,180.38,180.53,101800.0,145.9915,146.121,145.9915,146.1129,101800.0
2013-12-11 13:40:00,180.53,180.71,180.5,180.71,90800.0,146.1129,146.2586,146.0886,146.2586,90800.0
2013-12-11 13:45:00,180.7,180.71,180.56,180.61,124200.0,146.2505,146.2586,146.1372,146.1776,124200.0
2013-12-11 13:50:00,180.61,180.62,180.53,180.57,189900.0,146.1776,146.1857,146.1129,146.1453,189900.0
2013-12-11 13:55:00,180.58,180.72,180.58,180.72,69500.0,146.1533,146.2667,146.1533,146.2667,69500.0
2013-12-11 14:00:00,180.71,180.72,180.57,180.6,54500.0,146.2586,146.2667,146.1453,146.1695,54500.0
2013-12-11 14:05:00,180.61,180.62,180.47,180.51,85500.0,146.1776,146.1857,146.0643,146.0967,85500.0
2013-12-11 14:10:00,180.51,180.52,180.4,180.4,87400.0,146.0967,146.1048,146.0077,146.0077,87400.0
2013-12-11 14:15:00,180.41,180.41,180.28,180.31,76000.0,146.0158,146.0158,145.9105,145.9348,76000.0
2013-12-11 14:20:00,180.3,180.42,180.28,180.41,87800.0,145.9267,146.0239,145.9105,146.0158,87800.0
2013-12-11 14:25:00,180.4,180.43,180.28,180.42,74600.0,146.0077,146.0319,145.9105,146.0239,74600.0
2013-12-11 14:30:00,180.42,180.42,180.24,180.33,77400.0,146.0239,146.0239,145.8782,145.951,77400.0
2013-12-11 14:35:00,180.33,180.36,180.29,180.29,52600.0,145.951,145.9753,145.9186,145.9186,52600.0
2013-12-11 14:40:00,180.3,180.42,180.26,180.42,41300.0,145.9267,146.0239,145.8944,146.0239,41300.0
2013-12-11 14:45:00,180.42,180.5,180.37,180.44,15200.0,146.0239,146.0886,145.9834,146.04,15200.0
2013-12-11 14:50:00,180.42,180.44,180.33,180.35,47800.0,146.0239,146.04,145.951,145.9672,47800.0
2013-12-11 14:55:00,180.34,180.34,180.16,180.21,31400.0,145.9591,145.9591,145.8134,145.8539,31400.0
2013-12-11 15:00:00,180.24,180.28,180.16,180.23,33300.0,145.8782,145.9105,145.8134,145.8701,33300.0
2013-12-11 15:05:00,180.2,180.25,180.09,180.17,29900.0,145.8458,145.8863,145.7568,145.8215,29900.0
2013-12-11 15:10:00,180.18,180.21,179.96,180.05,84300.0,145.8296,145.8539,145.6515,145.7244,84300.0
2013-12-11 15:15:00,180.04,180.06,179.92,179.96,37300.0,145.7163,145.7325,145.6192,145.6515,37300.0
2013-12-11 15:20:00,179.98,180.08,179.85,180.08,88800.0,145.6677,145.7487,145.5625,145.7487,88800.0
2013-12-11 15:25:00,180.09,180.09,179.87,179.94,24800.0,145.7568,145.7568,145.5787,145.6354,24800.0
2013-12-11 15:30:00,179.91,180.01,179.83,179.93,49800.0,145.6111,145.692,145.5463,145.6273,49800.0
2013-12-11 15:35:00,179.94,179.96,179.75,179.76,26400.0,145.6354,145.6515,145.4816,145.4897,26400.0
2013-12-11 15:40:00,179.75,179.83,179.65,179.66,62900.0,145.4816,145.5463,145.4006,145.4087,62900.0
2013-12-11 15:45:00,179.65,179.68,179.5,179.66,92400.0,145.4006,145.4249,145.2792,145.4087,92400.0
2013-12-11 15:50:00,179.66,179.69,179.51,179.54,42100.0,145.4087,145.433,145.2873,145.3116,42100.0
2013-12-11 15:55:00,179.52,179.8,179.51,179.69,189900.0,145.2954,145.5221,145.2873,145.433,189900.0
2013-12-12 09:30:00,179.64,179.69,179.53,179.66,165500.0,145.3926,145.433,145.3035,145.4087,165500.0
2013-12-12 09:35:00,179.66,179.83,179.66,179.72,116600.0,145.4087,145.5463,145.4087,145.4573,116600.0
2013-12-12 09:40:00,179.73,179.82,179.72,179.82,170400.0,145.4654,145.5382,145.4573,145.5382,170400.0
2013-12-12 09:45:00,179.85,179.85,179.39,179.41,83700.0,145.5625,145.5625,145.1902,145.2064,83700.0
2013-12-12 09:50:00,179.42,179.55,179.28,179.34,64200.0,145.2145,145.3197,145.1012,145.1497,64200.0
2013-12-12 09:55:00,179.33,179.52,179.32,179.48,44800.0,145.1417,145.2954,145.1336,145.2631,44800.0
2013-12-12 10:00:00,179.44,179.59,179.35,179.53,48600.0,145.2307,145.3521,145.1578,145.3035,48600.0
2013-12-12 10:05:00,179.53,179.53,179.4,179.4,40600.0,145.3035,145.3035,145.1983,145.1983,40600.0
2013-12-12 10:10:00,179.39,179.41,179.31,179.36,33600.0,145.1902,145.2064,145.1255,145.1659,33600.0
2013-12-12 10:15:00,179.35,179.35,179.08,179.13,71600.0,145.1578,145.1578,144.9393,144.9798,71600.0
2013-12-12 10:20:00,179.16,179.28,179.14,179.28,20300.0,145.0041,145.1012,144.9879,145.1012,20300.0
2013-12-12 10:25:00,179.27,179.39,179.22,179.36,61400.0,145.0931,145.1902,145.0526,145.1659,61400.0
2013-12-12 10:30:00,179.33,179.46,179.29,179.42,70800.0,145.1417,145.2469,145.1093,145.2145,70800.0
2013-12-12 10:35:00,179.42,179.5,179.32,179.5,65800.0,145.2145,145.2792,145.1336,145.2792,65800.0
2013-12-12 10:40:00,179.49,179.51,179.34,179.46,119700.0,145.2712,145.2873,145.1497,145.2469,119700.0
2013-12-12 10:45:00,179.47,179.51,179.36,179.47,57200.0,145.255,145.2873,145.1659,145.255,57200.0
2013-12-12 10:50:00,179.47,179.53,179.4,179.43,50900.0,145.255,145.3035,145.1983,145.2226,50900.0
2013-12-12 10:55:00,179.42,179.5,179.31,179.45,65600.0,145.2145,145.2792,145.1255,145.2388,65600.0
2013-12-12 11:00:00,179.45,179.51,179.42,179.49,60600.0,145.2388,145.2873,145.2145,145.2712,60600.0
2013-12-12 11:05:00,179.48,179.69,179.48,179.66,60300.0,145.2631,145.433,145.2631,145.4087,60300.0
2013-12-12 11:10:00,179.66,179.72,179.6,179.64,48500.0,145.4087,145.4573,145.3602,145.3926,48500.0
2013-12-12 11:15:00,179.61,179.65,179.5,179.57,42900.0,145.3683,145.4006,145.2792,145.3359,42900.0
2013-12-12 11:20:00,179.56,179.61,179.5,179.52,43700.0,145.3278,145.3683,145.2792,145.2954,43700.0
2013-12-12 11:25:00,179.51,179.53,179.22,179.32,77500.0,145.2873,145.3035,145.0526,145.1336,77500.0
2013-12-12 11:30:00,179.32,179.4,179.31,179.33,61000.0,145.1336,145.1983,145.1255,145.1417,61000.0
2013-12-12 11:35:00,179.32,179.44,179.29,179.44,49700.0,145.1336,145.2307,145.1093,145.2307,49700.0
2013-12-12 11:40:00,179.45,179.46,179.33,179.34,44500.0,145.2388,145.2469,145.1417,145.1497,44500.0
2013-12-12 11:45:00,179.31,179.34,179.25,179.34,48000.0,145.1255,145.1497,145.0769,145.1497,48000.0
2013-12-12 11:50:00,179.32,179.41,179.32,179.4,40000.0,145.1336,145.2064,145.1336,145.1983,40000.0
2013-12-12 11:55:00,179.41,179.41,179.24,179.26,39100.0,145.2064,145.2064,145.0688,145.085,39100.0
2013-12-12 12:00:00,179.23,179.23,179.06,179.17,62000.0,145.0607,145.0607,144.9231,145.0122,62000.0
2013-12-12 12:05:00,179.17,179.25,179.15,179.21,36600.0,145.0122,145.0769,144.996,145.0445,36600.0
2013-12-12 12:10:00,179.19,179.33,179.12,179.12,57600.0,145.0283,145.1417,144.9717,144.9717,57600.0
2013-12-12 12:15:00,179.12,179.16,179.08,179.13,187500.0,144.9717,145.0041,144.9393,144.9798,187500.0
2013-12-12 12:20:00,179.14,179.14,178.75,178.79,154000.0,144.9879,144.9879,144.6722,144.7046,154000.0
2013-12-12 12:25:00,178.79,178.93,178.75,178.91,41000.0,144.7046,144.8179,144.6722,144.8017,41000.0
2013-12-12 12:30:00,178.91,178.91,178.77,178.85,35200.0,144.8017,144.8017,144.6884,144.7532,35200.0
2013-12-12 12:35:00,178.86,178.96,178.86,178.92,26000.0,144.7613,144.8422,144.7613,144.8098,26000.0
2013-12-12 12:40:00,178.9,178.97,178.82,178.88,67500.0,144.7936,144.8503,144.7289,144.7774,67500.0
2013-12-12 12:45:00,178.88,179.07,178.88,179.04,40900.0,144.7774,144.9312,144.7774,144.9069,40900.0
2013-12-12 12:50:00,179.03,179.09,178.97,179.09,35900.0,144.8988,144.9474,144.8503,144.9474,35900.0
2013-12-12 12:55:00,179.09,179.09,178.97,179.01,39000.0,144.9474,144.9474,144.8503,144.8827,39000.0
2013-12-12 13:00:00,179.02,179.19,178.98,179.17,31500.0,144.8908,145.0283,144.8584,145.0122,31500.0
2013-12-12 13:05:00,179.17,179.24,179.14,179.16,34300.0,145.0122,145.0688,144.9879,145.0041,34300.0
2013-12-12 13:10:00,179.17,179.2,179.13,179.17,30900.0,145.0122,145.0364,144.9798,145.0122,30900.0
2013-12-12 13:15:00,179.14,179.29,179.14,179.26,41100.0,144.9879,145.1093,144.9879,145.085,41100.0
2013-12-12 13:20:00,179.27,179.3,179.24,179.27,24300.0,145.0931,145.1174,145.0688,145.0931,24300.0
2013-12-12 13:25:00,179.26,179.26,179.2,179.24,18100.0,145.085,145.085,145.0364,145.0688,18100.0
2013-12-12 13:30:00,179.28,179.29,179.18,179.22,29600.0,145.1012,145.1093,145.0203,145.0526,29600.0
2013-12-12 13:35:00,179.21,179.36,179.21,179.34,31000.0,145.0445,145.1659,145.0445,145.1497,31000.0
2013-12-12 13:40:00,179.36,179.38,179.3,179.38,14400.0,145.1659,145.1821,145.1174,145.1821,14400.0
2013-12-12 13:45:00,179.38,179.44,179.33,179.33,30900.0,145.1821,145.2307,145.1417,145.1417,30900.0
2013-12-12 13:50:00,179.34,179.36,179.29,179.31,20800.0,145.1497,145.1659,145.1093,145.1255,20800.0
2013-12-12 13:55:00,179.3,179.35,179.26,179.33,9000.0,145.1174,145.1578,145.085,145.1417,9000.0
2013-12-12 14:00:00,179.34,179.49,179.32,179.44,25500.0,145.1497,145.2712,145.1336,145.2307,25500.0
2013-12-12 14:05:00,179.45,179.6,179.42,179.57,33200.0,145.2388,145.3602,145.2145,145.3359,33200.0
2013-12-12 14:10:00,179.57,179.66,179.56,179.56,19300.0,145.3359,145.4087,145.3278,145.3278,19300.0
2013-12-12 14:15:00,179.58,179.59,179.53,179.58,38000.0,145.344,145.3521,145.3035,145.344,38000.0
2013-12-12 14:20:00,179.57,179.69,179.55,179.66,28800.0,145.3359,145.433,145.3197,145.4087,28800.0
2013-12-12 14:25:00,179.66,179.71,179.63,179.63,31400.0,145.4087,145.4492,145.3845,145.3845,31400.0
2013-12-12 14:30:00,179.64,179.71,179.64,179.65,26400.0,145.3926,145.4492,145.3926,145.4006,26400.0
2013-12-12 14:35:00,179.66,179.66,179.49,179.54,44300.0,145.4087,145.4087,145.2712,145.3116,44300.0
2013-12-12 14:40:00,179.52,179.6,179.49,179.59,36700.0,145.2954,145.3602,145.2712,145.3521,36700.0
2013-12-12 14:45:00,179.59,179.61,179.48,179.52,18700.0,145.3521,145.3683,145.2631,145.2954,18700.0
2013-12-12 14:50:00,179.54,179.79,179.49,179.74,35100.0,145.3116,145.514,145.2712,145.4735,35100.0
2013-12-12 14:55:00,179.74,179.84,179.73,179.73,20000.0,145.4735,145.5544,145.4654,145.4654,20000.0
2013-12-12 15:00:00,179.74,179.74,179.62,179.62,12500.0,145.4735,145.4735,145.3764,145.3764,12500.0
2013-12-12 15:05:00,179.64,179.64,179.47,179.52,37000.0,145.3926,145.3926,145.255,145.2954,37000.0
2013-12-12 15:10:00,179.51,179.57,179.43,179.44,21400.0,145.2873,145.3359,145.2226,145.2307,21400.0
2013-12-12 15:15:00,179.46,179.5,179.39,179.49,27600.0,145.2469,145.2792,145.1902,145.2712,27600.0
2013-12-12 15:20:00,179.45,179.69,179.45,179.65,17100.0,145.2388,145.433,145.2388,145.4006,17100.0
2013-12-12 15:25:00,179.65,179.72,179.63,179.63,12600.0,145.4006,145.4573,145.3845,145.3845,12600.0
2013-12-12 15:30:00,179.63,179.69,179.61,179.68,16000.0,145.3845,145.433,145.3683,145.4249,16000.0
2013-12-12 15:35:00,179.68,179.69,179.42,179.42,28600.0,145.4249,145.433,145.2145,145.2145,28600.0
2013-12-12 15:40:00,179.42,179.45,179.29,179.32,82900.0,145.2145,145.2388,145.1093,145.1336,82900.0
2013-12-12 15:45:00,179.31,179.31,179.21,179.24,52900.0,145.1255,145.1255,145.0445,145.0688,52900.0
2013-12-12 15:50:00,179.21,179.24,179.13,179.14,50600.0,145.0445,145.0688,144.9798,144.9879,50600.0
2013-12-12 15:55:00,179.13,179.19,179.03,179.16,193300.0,144.9798,145.0283,144.8988,145.0041,193300.0
2013-12-13 09:30:00,179.49,179.59,179.43,179.57,72500.0,145.2712,145.3521,145.2226,145.3359,72500.0
2013-12-13 09:35:00,179.57,179.65,179.53,179.55,53000.0,145.3359,145.4006,145.3035,145.3197,53000.0
2013-12-13 09:40:00,179.56,179.56,179.31,179.31,49000.0,145.3278,145.3278,145.1255,145.1255,49000.0
2013-12-13 09:45:00,179.32,179.37,179.21,179.28,34700.0,145.1336,145.174,145.0445,145.1012,34700.0
2013-12-13 09:50:00,179.29,179.29,179.1,179.1,21800.0,145.1093,145.1093,144.9555,144.9555,21800.0
2013-12-13 09:55:00,179.1,179.24,179.0,179.01,40500.0,144.9555,145.0688,144.8746,144.8827,40500.0
2013-12-13 10:00:00,179.04,179.19,179.0,179.15,31600.0,144.9069,145.0283,144.8746,144.996,31600.0
2013-12-13 10:05:00,179.15,179.25,179.15,179.19,30200.0,144.996,145.0769,144.996,145.0283,30200.0
2013-12-13 10:10:00,179.18,179.22,179.05,179.08,32000.0,145.0203,145.0526,144.915,144.9393,32000.0
2013-12-13 10:15:00,179.09,179.15,178.84,178.9,51000.0,144.9474,144.996,144.7451,144.7936,51000.0
2013-12-13 10:20:00,178.88,178.97,178.76,178.85,22500.0,144.7774,144.8503,144.6803,144.7532,22500.0
2013-12-13 10:25:00,178.82,178.98,178.78,178.94,14800.0,144.7289,144.8584,144.6965,144.826,14800.0
2013-12-13 10:30:00,178.96,179.16,178.96,179.1,38300.0,144.8422,145.0041,144.8422,144.9555,38300.0
2013-12-13 10:35:00,179.1,179.18,179.08,179.15,27200.0,144.9555,145.0203,144.9393,144.996,27200.0
2013-12-13 10:40:00,179.16,179.17,179.02,179.04,23100.0,145.0041,145.0122,144.8908,144.9069,23100.0
2013-12-13 10:45:00,179.05,179.15,179.02,179.03,12700.0,144.915,144.996,144.8908,144.8988,12700.0
2013-12-13 10:50:00,179.04,179.15,179.0,179.15,8600.0,144.9069,144.996,144.8746,144.996,8600.0
2013-12-13 10:55:00,179.16,179.17,179.06,179.09,18500.0,145.0041,145.0122,144.9231,144.9474,18500.0
2013-12-13 11:00:00,179.09,179.15,178.88,178.9,26500.0,144.9474,144.996,144.7774,144.7936,26500.0
2013-12-13 11:05:00,178.93,178.95,178.88,178.92,11600.0,144.8179,144.8341,144.7774,144.8098,11600.0
2013-12-13 11:10:00,178.92,179.0,178.87,178.95,39100.0,144.8098,144.8746,144.7694,144.8341,39100.0
2013-12-13 11:15:00,178.96,179.19,178.93,179.18,22800.0,144.8422,145.0283,144.8179,145.0203,22800.0
2013-12-13 11:20:00,179.16,179.17,179.04,179.07,10700.0,145.0041,145.0122,144.9069,144.9312,10700.0
2013-12-13 11:25:00,179.07,179.2,178.99,179.0,23700.0,144.9312,145.0364,144.8665,144.8746,23700.0
2013-12-13 11:30:00,179.0,179.07,178.94,179.04,24500.0,144.8746,144.9312,144.826,144.9069,24500.0
2013-12-13 11:35:00,179.02,179.06,178.97,179.06,18800.0,144.8908,144.9231,144.8503,144.9231,18800.0
2013-12-13 11:40:00,179.06,179.11,179.06,179.1,13000.0,144.9231,144.9636,144.9231,144.9555,13000.0
2013-12-13 11:45:00,179.1,179.14,178.99,179.02,21100.0,144.9555,144.9879,144.8665,144.8908,21100.0
2013-12-13 11:50:00,179.02,179.11,179.0,179.07,19900.0,144.8908,144.9636,144.8746,144.9312,19900.0
2013-12-13 11:55:00,179.09,179.15,179.05,179.13,19300.0,144.9474,144.996,144.915,144.9798,19300.0
2013-12-13 12:00:00,179.13,179.17,179.11,179.11,16500.0,144.9798,145.0122,144.9636,144.9636,16500.0
2013-12-13 12:05:00,179.11,179.12,179.01,179.02,13500.0,144.9636,144.9717,144.8827,144.8908,13500.0
2013-12-13 12:10:00,179.02,179.14,179.02,179.14,12600.0,144.8908,144.9879,144.8908,144.9879,12600.0
2013-12-13 12:15:00,179.14,179.21,179.12,179.18,24500.0,144.9879,145.0445,144.9717,145.0203,24500.0
2013-12-13 12:20:00,179.2,179.34,179.2,179.3,63600.0,145.0364,145.1497,145.0364,145.1174,63600.0
2013-12-13 12:25:00,179.3,179.38,179.28,179.38,12000.0,145.1174,145.1821,145.1012,145.1821,12000.0
2013-12-13 12:30:00,179.4,179.41,179.29,179.31,14800.0,145.1983,145.2064,145.1093,145.1255,14800.0
2013-12-13 12:35:00,179.34,179.37,179.32,179.35,10400.0,145.1497,145.174,145.1336,145.1578,10400.0
2013-12-13 12:40:00,179.36,179.38,179.28,179.3,9300.0,145.1659,145.1821,145.1012,145.1174,9300.0
2013-12-13 12:45:00,179.32,179.32,179.23,179.24,20800.0,145.1336,145.1336,145.0607,145.0688,20800.0
2013-12-13 12:50:00,179.24,179.25,179.2,179.25,7400.0,145.0688,145.0769,145.0364,145.0769,7400.0
2013-12-13 12:55:00,179.26,179.29,179.25,179.27,13300.0,145.085,145.1093,145.0769,145.0931,13300.0
2013-12-13 13:00:00,179.29,179.34,179.26,179.34,15300.0,145.1093,145.1497,145.085,145.1497,15300.0
2013-12-13 13:05:00,179.34,179.37,179.28,179.28,16900.0,145.1497,145.174,145.1012,145.1012,16900.0
2013-12-13 13:10:00,179.29,179.36,179.26,179.36,30500.0,145.1093,145.1659,145.085,145.1659,30500.0
2013-12-13 13:15:00,179.37,179.37,179.32,179.37,13600.0,145.174,145.174,145.1336,145.174,13600.0
2013-12-13 13:20:00,179.34,179.37,179.3,179.3,7700.0,145.1497,145.174,145.1174,145.1174,7700.0
2013-12-13 13:25:00,179.3,179.39,179.29,179.38,18400.0,145.1174,145.1902,145.1093,145.1821,18400.0
2013-12-13 13:30:00,179.35,179.45,179.34,179.45,17100.0,145.1578,145.2388,145.1497,145.2388,17100.0
2013-12-13 13:35:00,179.49,179.5,179.43,179.44,14900.0,145.2712,145.2792,145.2226,145.2307,14900.0
2013-12-13 13:40:00,179.41,179.45,179.33,179.33,21800.0,145.2064,145.2388,145.1417,145.1417,21800.0
2013-12-13 13:45:00,179.32,179.42,179.32,179.4,20900.0,145.1336,145.2145,145.1336,145.1983,20900.0
2013-12-13 13:50:00,179.4,179.41,179.38,179.38,14200.0,145.1983,145.2064,145.1821,145.1821,14200.0
2013-12-13 13:55:00,179.38,179.41,179.27,179.3,33200.0,145.1821,145.2064,145.0931,145.1174,33200.0
2013-12-13 14:00:00,179.28,179.29,179.11,179.11,50100.0,145.1012,145.1093,144.9636,144.9636,50100.0
2013-12-13 14:05:00,179.11,179.11,178.97,179.06,56100.0,144.9636,144.9636,144.8503,144.9231,56100.0
2013-12-13 14:10:00,179.06,179.08,178.86,178.87,61200.0,144.9231,144.9393,144.7613,144.7694,61200.0
2013-12-13 14:15:00,178.88,178.95,178.88,178.94,16700.0,144.7774,144.8341,144.7774,144.826,16700.0
2013-12-13 14:20:00,178.94,178.94,178.8,178.82,17900.0,144.826,144.826,144.7127,144.7289,17900.0
2013-12-13 14:25:00,178.83,178.9,178.78,178.86,33100.0,144.737,144.7936,144.6965,144.7613,33100.0
2013-12-13 14:30:00,178.87,178.96,178.86,178.96,18300.0,144.7694,144.8422,144.7613,144.8422,18300.0
2013-12-13 14:35:00,178.95,178.98,178.93,178.98,18500.0,144.8341,144.8584,144.8179,144.8584,18500.0
2013-12-13 14:40:00,178.98,178.98,178.95,178.98,24000.0,144.8584,144.8584,144.8341,144.8584,24000.0
2013-12-13 14:45:00,178.98,179.08,178.97,179.06,43800.0,144.8584,144.9393,144.8503,144.9231,43800.0
2013-12-13 14:50:00,179.06,179.15,179.04,179.13,76500.0,144.9231,144.996,144.9069,144.9798,76500.0
2013-12-13 14:55:00,179.12,179.22,179.11,179.2,36200.0,144.9717,145.0526,144.9636,145.0364,36200.0
2013-12-13 15:00:00,179.21,179.3,179.21,179.21,50900.0,145.0445,145.1174,145.0445,145.0445,50900.0
2013-12-13 15:05:00,179.23,179.28,179.2,179.23,51900.0,145.0607,145.1012,145.0364,145.0607,51900.0
2013-12-13 15:10:00,179.23,179.31,179.23,179.27,41900.0,145.0607,145.1255,145.0607,145.0931,41900.0
2013-12-13 15:15:00,179.27,179.35,179.27,179.34,34200.0,145.0931,145.1578,145.0931,145.1497,34200.0
2013-12-13 15:20:00,179.34,179.4,179.32,179.39,29200.0,145.1497,145.1983,145.1336,145.1902,29200.0
2013-12-13 15:25:00,179.38,179.5,179.37,179.45,56400.0,145.1821,145.2792,145.174,145.2388,56400.0
2013-12-13 15:30:00,179.44,179.51,179.3,179.35,83100.0,145.2307,145.2873,145.1174,145.1578,83100.0
2013-12-13 15:35:00,179.35,179.36,179.14,179.14,105900.0,145.1578,145.1659,144.9879,144.9879,105900.0
2013-12-13 15:40:00,179.15,179.33,179.12,179.32,101000.0,144.996,145.1417,144.9717,145.1336,101000.0
2013-12-13 15:45:00,179.32,179.33,179.25,179.29,68000.0,145.1336,145.1417,145.0769,145.1093,68000.0
2013-12-13 15:50:00,179.3,179.35,179.19,179.23,105900.0,145.1174,145.1578,145.0283,145.0607,105900.0
2013-12-13 15:55:00,179.22,179.23,179.02,179.09,156700.0,145.0526,145.0607,144.8908,144.9474,156700.0
2013-12-16 09:30:00,179.97,180.36,179.89,180.36,139400.0,145.6596,145.9753,145.5949,145.9753,139400.0
2013-12-16 09:35:00,180.39,180.66,180.39,180.54,74400.0,145.9996,146.2181,145.9996,146.121,74400.0
2013-12-16 09:40:00,180.6,180.61,180.46,180.51,30100.0,146.1695,146.1776,146.0562,146.0967,30100.0
2013-12-16 09:45:00,180.54,180.73,180.54,180.59,38400.0,146.121,146.2748,146.121,146.1614,38400.0
2013-12-16 09:50:00,180.65,180.78,180.65,180.7,35400.0,146.21,146.3152,146.21,146.2505,35400.0
2013-12-16 09:55:00,180.7,180.77,180.64,180.68,39500.0,146.2505,146.3071,146.2019,146.2343,39500.0
2013-12-16 10:00:00,180.71,180.81,180.66,180.71,27100.0,146.2586,146.3395,146.2181,146.2586,27100.0
2013-12-16 10:05:00,180.7,180.71,180.57,180.57,22700.0,146.2505,146.2586,146.1453,146.1453,22700.0
2013-12-16 10:10:00,180.57,180.64,180.46,180.47,75500.0,146.1453,146.2019,146.0562,146.0643,75500.0
2013-12-16 10:15:00,180.49,180.55,180.46,180.5,117400.0,146.0805,146.1291,146.0562,146.0886,117400.0
2013-12-16 10:20:00,180.5,180.53,180.45,180.5,49200.0,146.0886,146.1129,146.0481,146.0886,49200.0
2013-12-16 10:25:00,180.51,180.58,180.44,180.52,73200.0,146.0967,146.1533,146.04,146.1048,73200.0
2013-12-16 10:30:00,180.53,180.58,180.32,180.41,145500.0,146.1129,146.1533,145.9429,146.0158,145500.0
2013-12-16 10:35:00,180.4,180.42,180.29,180.31,60800.0,146.0077,146.0239,145.9186,145.9348,60800.0
2013-12-16 10:40:00,180.3,180.36,180.25,180.36,36600.0,145.9267,145.9753,145.8863,145.9753,36600.0
2013-12-16 10:45:00,180.37,180.38,180.31,180.31,20700.0,145.9834,145.9915,145.9348,145.9348,20700.0
2013-12-16 10:50:00,180.3,180.41,180.26,180.39,24700.0,145.9267,146.0158,145.8944,145.9996,24700.0
2013-12-16 10:55:00,180.41,180.42,180.3,180.35,47600.0,146.0158,146.0239,145.9267,145.9672,47600.0
2013-12-16 11:00:00,180.34,180.37,180.15,180.17,52400.0,145.9591,145.9834,145.8053,145.8215,52400.0
2013-12-16 11:05:00,180.17,180.24,180.16,180.22,48400.0,145.8215,145.8782,145.8134,145.862,48400.0
2013-12-16 11:10:00,180.21,180.44,180.21,180.4,58900.0,145.8539,146.04,145.8539,146.0077,58900.0
2013-12-16 11:15:00,180.39,180.41,180.29,180.31,35600.0,145.9996,146.0158,145.9186,145.9348,35600.0
2013-12-16 11:20:00,180.31,180.39,180.24,180.35,37900.0,145.9348,145.9996,145.8782,145.9672,37900.0
2013-12-16 11:25:00,180.36,180.42,180.3,180.41,58100.0,145.9753,146.0239,145.9267,146.0158,58100.0
2013-12-16 11:30:00,180.41,180.44,180.33,180.38,38100.0,146.0158,146.04,145.951,145.9915,38100.0
2013-12-16 11:35:00,180.39,180.42,180.25,180.28,53600.0,145.9996,146.0239,145.8863,145.9105,53600.0
2013-12-16 11:40:00,180.29,180.39,180.26,180.36,52700.0,145.9186,145.9996,145.8944,145.9753,52700.0
2013-12-16 11:45:00,180.35,180.43,180.31,180.34,42000.0,145.9672,146.0319,145.9348,145.9591,42000.0
2013-12-16 11:50:00,180.35,180.41,180.34,180.35,19600.0,145.9672,146.0158,145.9591,145.9672,19600.0
2013-12-16 11:55:00,180.35,180.42,180.34,180.4,29600.0,145.9672,146.0239,145.9591,146.0077,29600.0
2013-12-16 12:00:00,180.4,180.41,180.24,180.27,16300.0,146.0077,146.0158,145.8782,145.9024,16300.0
2013-12-16 12:05:00,180.26,180.33,180.19,180.29,55100.0,145.8944,145.951,145.8377,145.9186,55100.0
2013-12-16 12:10:00,180.29,180.33,180.18,180.19,48200.0,145.9186,145.951,145.8296,145.8377,48200.0
2013-12-16 12:15:00,180.19,180.23,180.15,180.19,19600.0,145.8377,145.8701,145.8053,145.8377,19600.0
2013-12-16 12:20:00,180.18,180.23,180.13,180.23,15200.0,145.8296,145.8701,145.7891,145.8701,15200.0
2013-12-16 12:25:00,180.24,180.26,180.19,180.2,26000.0,145.8782,145.8944,145.8377,145.8458,26000.0
2013-12-16 12:30:00,180.22,180.26,180.19,180.26,16500.0,145.862,145.8944,145.8377,145.8944,16500.0
2013-12-16 12:35:00,180.26,180.34,180.25,180.27,9800.0,145.8944,145.9591,145.8863,145.9024,9800.0
2013-12-16 12:40:00,180.29,180.32,180.26,180.32,12200.0,145.9186,145.9429,145.8944,145.9429,12200.0
2013-12-16 12:45:00,180.32,180.35,180.23,180.24,16200.0,145.9429,145.9672,145.8701,145.8782,16200.0
2013-12-16 12:50:00,180.25,180.34,180.24,180.26,9900.0,145.8863,145.9591,145.8782,145.8944,9900.0
2013-12-16 12:55:00,180.25,180.26,180.18,180.2,20900.0,145.8863,145.8944,145.8296,145.8458,20900.0
2013-12-16 13:00:00,180.21,180.23,180.04,180.04,50200.0,145.8539,145.8701,145.7163,145.7163,50200.0
2013-12-16 13:05:00,180.03,180.12,179.97,180.1,56000.0,145.7082,145.781,145.6596,145.7649,56000.0
2013-12-16 13:10:00,180.1,180.14,180.06,180.06,17700.0,145.7649,145.7972,145.7325,145.7325,17700.0
2013-12-16 13:15:00,180.07,180.1,180.02,180.07,28500.0,145.7406,145.7649,145.7001,145.7406,28500.0
2013-12-16 13:20:00,180.09,180.17,179.97,180.17,29000.0,145.7568,145.8215,145.6596,145.8215,29000.0
2013-12-16 13:25:00,180.17,180.25,180.16,180.22,20100.0,145.8215,145.8863,145.8134,145.862,20100.0
2013-12-16 13:30:00,180.2,180.23,180.13,180.2,19400.0,145.8458,145.8701,145.7891,145.8458,19400.0
2013-12-16 13:35:00,180.22,180.23,180.16,180.16,8200.0,145.862,145.8701,145.8134,145.8134,8200.0
2013-12-16 13:40:00,180.17,180.22,180.08,180.21,20500.0,145.8215,145.862,145.7487,145.8539,20500.0
2013-12-16 13:45:00,180.21,180.25,180.11,180.24,20400.0,145.8539,145.8863,145.773,145.8782,20400.0
2013-12-16 13:50:00,180.23,180.34,180.21,180.34,21400.0,145.8701,145.9591,145.8539,145.9591,21400.0
2013-12-16 13:55:00,180.34,180.41,180.34,180.39,20300.0,145.9591,146.0158,145.9591,145.9996,20300.0
2013-12-16 14:00:00,180.38,180.51,180.38,180.48,35900.0,145.9915,146.0967,145.9915,146.0724,35900.0
2013-12-16 14:05:00,180.49,180.55,180.45,180.47,23700.0,146.0805,146.1291,146.0481,146.0643,23700.0
2013-12-16 14:10:00,180.47,180.52,180.43,180.52,19400.0,146.0643,146.1048,146.0319,146.1048,19400.0
2013-12-16 14:15:00,180.54,180.55,180.42,180.42,25800.0,146.121,146.1291,146.0239,146.0239,25800.0
2013-12-16 14:20:00,180.43,180.48,180.43,180.46,14700.0,146.0319,146.0724,146.0319,146.0562,14700.0
2013-12-16 14:25:00,180.47,180.47,180.42,180.47,7400.0,146.0643,146.0643,146.0239,146.0643,7400.0
2013-12-16 14:30:00,180.48,180.49,180.35,180.36,32400.0,146.0724,146.0805,145.9672,145.9753,32400.0
2013-12-16 14:35:00,180.35,180.4,180.32,180.36,18700.0,145.9672,146.0077,145.9429,145.9753,18700.0
2013-12-16 14:40:00,180.37,180.43,180.36,180.42,13700.0,145.9834,146.0319,145.9753,146.0239,13700.0
2013-12-16 14:45:00,180.42,180.45,180.37,180.37,17100.0,146.0239,146.0481,145.9834,145.9834,17100.0
2013-12-16 14:50:00,180.38,180.45,180.38,180.44,21100.0,145.9915,146.0481,145.9915,146.04,21100.0
2013-12-16 14:55:00,180.43,180.49,180.41,180.44,16900.0,146.0319,146.0805,146.0158,146.04,16900.0
2013-12-16 15:00:00,180.44,180.47,180.36,180.42,26500.0,146.04,146.0643,145.9753,146.0239,26500.0
2013-12-16 15:05:00,180.43,180.44,180.38,180.44,20400.0,146.0319,146.04,145.9915,146.04,20400.0
2013-12-16 15:10:00,180.43,180.48,180.42,180.43,23500.0,146.0319,146.0724,146.0239,146.0319,23500.0
2013-12-16 15:15:00,180.42,180.43,180.35,180.42,19500.0,146.0239,146.0319,145.9672,146.0239,19500.0
2013-12-16 15:20:00,180.41,180.41,180.24,180.26,52500.0,146.0158,146.0158,145.8782,145.8944,52500.0
2013-12-16 15:25:00,180.26,180.32,180.25,180.3,23700.0,145.8944,145.9429,145.8863,145.9267,23700.0
2013-12-16 15:30:00,180.3,180.31,180.2,180.22,22600.0,145.9267,145.9348,145.8458,145.862,22600.0
2013-12-16 15:35:00,180.22,180.3,180.21,180.3,21400.0,145.862,145.9267,145.8539,145.9267,21400.0
2013-12-16 15:40:00,180.29,180.39,180.25,180.39,39000.0,145.9186,145.9996,145.8863,145.9996,39000.0
2013-12-16 15:45:00,180.38,180.38,180.3,180.31,60100.0,145.9915,145.9915,145.9267,145.9348,60100.0
2013-12-16 15:50:00,180.3,180.34,180.25,180.31,71800.0,145.9267,145.9591,145.8863,145.9348,71800.0
2013-12-16 15:55:00,180.29,180.29,180.2,180.21,240800.0,145.9186,145.9186,145.8458,145.8539,240800.0
2013-12-17 09:30:00,180.36,180.41,180.04,180.08,166300.0,145.9753,146.0158,145.7163,145.7487,166300.0
2013-12-17 09:35:00,180.08,180.08,179.81,179.84,71400.0,145.7487,145.7487,145.5301,145.5544,71400.0
2013-12-17 09:40:00,179.83,179.85,179.67,179.83,124100.0,145.5463,145.5625,145.4168,145.5463,124100.0
2013-12-17 09:45:00,179.8,179.89,179.75,179.81,65400.0,145.5221,145.5949,145.4816,145.5301,65400.0
2013-12-17 09:50:00,179.78,179.81,179.62,179.76,73100.0,145.5059,145.5301,145.3764,145.4897,73100.0
2013-12-17 09:55:00,179.77,180.03,179.73,179.96,40100.0,145.4978,145.7082,145.4654,145.6515,40100.0
2013-12-17 10:00:00,179.97,180.03,179.91,179.93,20700.0,145.6596,145.7082,145.6111,145.6273,20700.0
2013-12-17 10:05:00,179.92,180.03,179.89,179.99,19900.0,145.6192,145.7082,145.5949,145.6758,19900.0
2013-12-17 10:10:00,180.0,180.07,179.84,180.05,36400.0,145.6839,145.7406,145.5544,145.7244,36400.0
2013-12-17 10:15:00,180.05,180.05,179.83,179.84,14600.0,145.7244,145.7244,145.5463,145.5544,14600.0
2013-12-17 10:20:00,179.83,179.91,179.82,179.88,17400.0,145.5463,145.6111,145.5382,145.5868,17400.0
2013-12-17 10:25:00,179.88,179.94,179.85,179.87,26300.0,145.5868,145.6354,145.5625,145.5787,26300.0
2013-12-17 10:30:00,179.84,179.84,179.71,179.8,34400.0,145.5544,145.5544,145.4492,145.5221,34400.0
2013-12-17 10:35:00,179.77,179.95,179.77,179.93,48600.0,145.4978,145.6435,145.4978,145.6273,48600.0
2013-12-17 10:40:00,179.95,179.96,179.87,179.89,13500.0,145.6435,145.6515,145.5787,145.5949,13500.0
2013-12-17 10:45:00,179.9,179.91,179.48,179.52,74400.0,145.603,145.6111,145.2631,145.2954,74400.0
2013-12-17 10:50:00,179.51,179.53,179.4,179.47,43500.0,145.2873,145.3035,145.1983,145.255,43500.0
2013-12-17 10:55:00,179.48,179.51,179.38,179.48,38400.0,145.2631,145.2873,145.1821,145.2631,38400.0
2013-12-17 11:00:00,179.48,179.49,179.3,179.41,36900.0,145.2631,145.2712,145.1174,145.2064,36900.0
2013-12-17 11:05:00,179.4,179.48,179.38,179.44,24900.0,145.1983,145.2631,145.1821,145.2307,24900.0
2013-12-17 11:10:00,179.43,179.47,179.35,179.47,30600.0,145.2226,145.255,145.1578,145.255,30600.0
2013-12-17 11:15:00,179.45,179.47,179.4,179.46,14700.0,145.2388,145.255,145.1983,145.2469,14700.0
2013-12-17 11:20:00,179.45,179.46,179.42,179.45,17100.0,145.2388,145.2469,145.2145,145.2388,17100.0
2013-12-17 11:25:00,179.46,179.49,179.25,179.29,79900.0,145.2469,145.2712,145.0769,145.1093,79900.0
2013-12-17 11:30:00,179.3,179.37,179.24,179.31,25700.0,145.1174,145.174,145.0688,145.1255,25700.0
2013-12-17 11:35:00,179.31,179.39,179.26,179.36,42500.0,145.1255,145.1902,145.085,145.1659,42500.0
2013-12-17 11:40:00,179.38,179.42,179.31,179.39,28900.0,145.1821,145.2145,145.1255,145.1902,28900.0
2013-12-17 11:45:00,179.37,179.51,179.32,179.49,21400.0,145.174,145.2873,145.1336,145.2712,21400.0
2013-12-17 11:50:00,179.49,179.54,179.46,179.53,20600.0,145.2712,145.3116,145.2469,145.3035,20600.0
2013-12-17 11:55:00,179.51,179.54,179.42,179.5,43300.0,145.2873,145.3116,145.2145,145.2792,43300.0
2013-12-17 12:00:00,179.49,179.5,179.45,179.5,21700.0,145.2712,145.2792,145.2388,145.2792,21700.0
2013-12-17 12:05:00,179.51,179.51,179.45,179.46,12300.0,145.2873,145.2873,145.2388,145.2469,12300.0
2013-12-17 12:10:00,179.46,179.57,179.4,179.55,17600.0,145.2469,145.3359,145.1983,145.3197,17600.0
2013-12-17 12:15:00,179.57,179.62,179.53,179.58,303600.0,145.3359,145.3764,145.3035,145.344,303600.0
2013-12-17 12:20:00,179.59,179.61,179.54,179.6,31900.0,145.3521,145.3683,145.3116,145.3602,31900.0
2013-12-17 12:25:00,179.6,179.6,179.51,179.54,10300.0,145.3602,145.3602,145.2873,145.3116,10300.0
2013-12-17 12:30:00,179.55,179.6,179.52,179.54,13300.0,145.3197,145.3602,145.2954,145.3116,13300.0
2013-12-17 12:35:00,179.53,179.59,179.51,179.54,16000.0,145.3035,145.3521,145.2873,145.3116,16000.0
2013-12-17 12:40:00,179.53,179.59,179.53,179.58,19800.0,145.3035,145.3521,145.3035,145.344,19800.0
2013-12-17 12:45:00,179.59,179.65,179.58,179.64,18400.0,145.3521,145.4006,145.344,145.3926,18400.0
2013-12-17 12:50:00,179.64,179.74,179.64,179.71,42300.0,145.3926,145.4735,145.3926,145.4492,42300.0
2013-12-17 12:55:00,179.7,179.77,179.7,179.72,16500.0,145.4411,145.4978,145.4411,145.4573,16500.0
2013-12-17 13:00:00,179.71,179.77,179.7,179.76,16400.0,145.4492,145.4978,145.4411,145.4897,16400.0
2013-12-17 13:05:00,179.76,179.78,179.66,179.66,11500.0,145.4897,145.5059,145.4087,145.4087,11500.0
2013-12-17 13:10:00,179.69,179.73,179.65,179.65,11900.0,145.433,145.4654,145.4006,145.4006,11900.0
2013-12-17 13:15:00,179.66,179.71,179.64,179.71,21100.0,145.4087,145.4492,145.3926,145.4492,21100.0
2013-12-17 13:20:00,179.7,179.75,179.7,179.72,23400.0,145.4411,145.4816,145.4411,145.4573,23400.0
2013-12-17 13:25:00,179.71,179.74,179.68,179.72,30100.0,145.4492,145.4735,145.4249,145.4573,30100.0
2013-12-17 13:30:00,179.74,179.76,179.71,179.76,14500.0,145.4735,145.4897,145.4492,145.4897,14500.0
2013-12-17 13:35:00,179.76,179.8,179.72,179.76,21200.0,145.4897,145.5221,145.4573,145.4897,21200.0
2013-12-17 13:40:00,179.76,179.77,179.65,179.66,27700.0,145.4897,145.4978,145.4006,145.4087,27700.0
2013-12-17 13:45:00,179.67,179.67,179.57,179.6,19900.0,145.4168,145.4168,145.3359,145.3602,19900.0
2013-12-17 13:50:00,179.6,179.62,179.56,179.62,18500.0,145.3602,145.3764,145.3278,145.3764,18500.0
2013-12-17 13:55:00,179.6,179.69,179.6,179.68,12700.0,145.3602,145.433,145.3602,145.4249,12700.0
2013-12-17 14:00:00,179.67,179.73,179.67,179.72,6900.0,145.4168,145.4654,145.4168,145.4573,6900.0
2013-12-17 14:05:00,179.73,180.0,179.72,179.99,82600.0,145.4654,145.6839,145.4573,145.6758,82600.0
2013-12-17 14:10:00,179.99,180.13,179.97,180.02,60000.0,145.6758,145.7891,145.6596,145.7001,60000.0
2013-12-17 14:15:00,180.02,180.04,179.97,179.99,9200.0,145.7001,145.7163,145.6596,145.6758,9200.0
2013-12-17 14:20:00,179.99,180.1,179.99,180.06,21300.0,145.6758,145.7649,145.6758,145.7325,21300.0
2013-12-17 14:25:00,180.04,180.06,179.99,180.01,19600.0,145.7163,145.7325,145.6758,145.692,19600.0
2013-12-17 14:30:00,180.01,180.01,179.87,179.9,40500.0,145.692,145.692,145.5787,145.603,40500.0
2013-12-17 14:35:00,179.91,179.91,179.75,179.75,26400.0,145.6111,145.6111,145.4816,145.4816,26400.0
2013-12-17 14:40:00,179.76,179.86,179.75,179.86,31300.0,145.4897,145.5706,145.4816,145.5706,31300.0
2013-12-17 14:45:00,179.87,179.89,179.84,179.86,15300.0,145.5787,145.5949,145.5544,145.5706,15300.0
2013-12-17 14:50:00,179.86,179.86,179.73,179.78,27200.0,145.5706,145.5706,145.4654,145.5059,27200.0
2013-12-17 14:55:00,179.77,179.81,179.75,179.81,24000.0,145.4978,145.5301,145.4816,145.5301,24000.0
2013-12-17 15:00:00,179.8,179.89,179.79,179.83,22700.0,145.5221,145.5949,145.514,145.5463,22700.0
2013-12-17 15:05:00,179.84,179.91,179.8,179.9,19900.0,145.5544,145.6111,145.5221,145.603,19900.0
2013-12-17 15:10:00,179.9,179.93,179.87,179.93,34600.0,145.603,145.6273,145.5787,145.6273,34600.0
2013-12-17 15:15:00,179.92,179.96,179.9,179.95,19500.0,145.6192,145.6515,145.603,145.6435,19500.0
2013-12-17 15:20:00,179.95,180.01,179.92,179.95,24900.0,145.6435,145.692,145.6192,145.6435,24900.0
2013-12-17 15:25:00,179.93,179.95,179.89,179.93,20200.0,145.6273,145.6435,145.5949,145.6273,20200.0
2013-12-17 15:30:00,179.92,179.98,179.8,179.82,33700.0,145.6192,145.6677,145.5221,145.5382,33700.0
2013-12-17 15:35:00,179.82,179.83,179.77,179.83,18200.0,145.5382,145.5463,145.4978,145.5463,18200.0
2013-12-17 15:40:00,179.83,179.83,179.72,179.72,35500.0,145.5463,145.5463,145.4573,145.4573,35500.0
2013-12-17 15:45:00,179.72,179.8,179.69,179.77,115300.0,145.4573,145.5221,145.433,145.4978,115300.0
2013-12-17 15:50:00,179.76,179.77,179.69,179.75,57400.0,145.4897,145.4978,145.433,145.4816,57400.0
2013-12-17 15:55:00,179.76,179.77,179.63,179.63,112600.0,145.4897,145.4978,145.3845,145.3845,112600.0
2013-12-18 09:30:00,179.94,179.94,179.78,179.85,100400.0,145.6354,145.6354,145.5059,145.5625,100400.0
2013-12-18 09:35:00,179.86,180.06,179.81,179.99,48700.0,145.5706,145.7325,145.5301,145.6758,48700.0
2013-12-18 09:40:00,180.0,180.09,179.92,179.94,99500.0,145.6839,145.7568,145.6192,145.6354,99500.0
2013-12-18 09:45:00,179.95,180.05,179.92,180.01,63600.0,145.6435,145.7244,145.6192,145.692,63600.0
2013-12-18 09:50:00,180.02,180.06,179.75,179.8,54000.0,145.7001,145.7325,145.4816,145.5221,54000.0
2013-12-18 09:55:00,179.84,179.9,179.79,179.9,37300.0,145.5544,145.603,145.514,145.603,37300.0
2013-12-18 10:00:00,179.91,179.96,179.81,179.94,54100.0,145.6111,145.6515,145.5301,145.6354,54100.0
2013-12-18 10:05:00,179.93,180.02,179.93,180.02,19100.0,145.6273,145.7001,145.6273,145.7001,19100.0
2013-12-18 10:10:00,180.02,180.07,180.0,180.05,27400.0,145.7001,145.7406,145.6839,145.7244,27400.0
2013-12-18 10:15:00,180.05,180.06,179.96,179.97,23400.0,145.7244,145.7325,145.6515,145.6596,23400.0
2013-12-18 10:20:00,179.97,179.99,179.9,179.91,30200.0,145.6596,145.6758,145.603,145.6111,30200.0
2013-12-18 10:25:00,179.92,179.96,179.92,179.93,33900.0,145.6192,145.6515,145.6192,145.6273,33900.0
2013-12-18 10:30:00,179.94,180.05,179.9,180.02,30600.0,145.6354,145.7244,145.603,145.7001,30600.0
2013-12-18 10:35:00,180.02,180.06,179.99,180.02,35000.0,145.7001,145.7325,145.6758,145.7001,35000.0
2013-12-18 10:40:00,180.03,180.06,179.91,179.95,39600.0,145.7082,145.7325,145.6111,145.6435,39600.0
2013-12-18 10:45:00,179.96,179.97,179.8,179.82,95900.0,145.6515,145.6596,145.5221,145.5382,95900.0
2013-12-18 10:50:00,179.82,179.83,179.64,179.75,68200.0,145.5382,145.5463,145.3926,145.4816,68200.0
2013-12-18 10:55:00,179.73,179.83,179.72,179.81,30700.0,145.4654,145.5463,145.4573,145.5301,30700.0
2013-12-18 11:00:00,179.81,179.88,179.8,179.81,31300.0,145.5301,145.5868,145.5221,145.5301,31300.0
2013-12-18 11:05:00,179.81,179.86,179.76,179.85,29900.0,145.5301,145.5706,145.4897,145.5625,29900.0
2013-12-18 11:10:00,179.86,179.86,179.78,179.82,18100.0,145.5706,145.5706,145.5059,145.5382,18100.0
2013-12-18 11:15:00,179.81,179.89,179.81,179.87,21900.0,145.5301,145.5949,145.5301,145.5787,21900.0
2013-12-18 11:20:00,179.87,179.87,179.83,179.84,13100.0,145.5787,145.5787,145.5463,145.5544,13100.0
2013-12-18 11:25:00,179.83,179.85,179.75,179.75,44400.0,145.5463,145.5625,145.4816,145.4816,44400.0
2013-12-18 11:30:00,179.75,179.8,179.71,179.71,52700.0,145.4816,145.5221,145.4492,145.4492,52700.0
2013-12-18 11:35:00,179.7,179.73,179.66,179.71,28700.0,145.4411,145.4654,145.4087,145.4492,28700.0
2013-12-18 11:40:00,179.69,179.7,179.51,179.56,59300.0,145.433,145.4411,145.2873,145.3278,59300.0
2013-12-18 11:45:00,179.55,179.57,179.45,179.47,27800.0,145.3197,145.3359,145.2388,145.255,27800.0
2013-12-18 11:50:00,179.46,179.56,179.43,179.49,47100.0,145.2469,145.3278,145.2226,145.2712,47100.0
2013-12-18 11:55:00,179.49,179.52,179.47,179.48,38500.0,145.2712,145.2954,145.255,145.2631,38500.0
2013-12-18 12:00:00,179.48,179.54,179.41,179.54,172000.0,145.2631,145.3116,145.2064,145.3116,172000.0
2013-12-18 12:05:00,179.53,179.53,179.47,179.5,19300.0,145.3035,145.3035,145.255,145.2792,19300.0
2013-12-18 12:10:00,179.48,179.58,179.48,179.56,26000.0,145.2631,145.344,145.2631,145.3278,26000.0
2013-12-18 12:15:00,179.57,179.61,179.54,179.56,32300.0,145.3359,145.3683,145.3116,145.3278,32300.0
2013-12-18 12:20:00,179.56,179.58,179.52,179.58,20400.0,145.3278,145.344,145.2954,145.344,20400.0
2013-12-18 12:25:00,179.59,179.6,179.54,179.6,11700.0,145.3521,145.3602,145.3116,145.3602,11700.0
2013-12-18 12:30:00,179.59,179.61,179.53,179.54,30500.0,145.3521,145.3683,145.3035,145.3116,30500.0
2013-12-18 12:35:00,179.54,179.55,179.46,179.5,28400.0,145.3116,145.3197,145.2469,145.2792,28400.0
2013-12-18 12:40:00,179.49,179.5,179.45,179.48,16700.0,145.2712,145.2792,145.2388,145.2631,16700.0
2013-12-18 12:45:00,179.5,179.53,179.47,179.47,47300.0,145.2792,145.3035,145.255,145.255,47300.0
2013-12-18 12:50:00,179.48,179.49,179.44,179.48,26400.0,145.2631,145.2712,145.2307,145.2631,26400.0
2013-12-18 12:55:00,179.49,179.49,179.32,179.35,38400.0,145.2712,145.2712,145.1336,145.1578,38400.0
2013-12-18 13:00:00,179.35,179.35,179.12,179.24,78500.0,145.1578,145.1578,144.9717,145.0688,78500.0
2013-12-18 13:05:00,179.24,179.3,179.2,179.27,26800.0,145.0688,145.1174,145.0364,145.0931,26800.0
2013-12-18 13:10:00,179.28,179.3,178.89,178.95,88000.0,145.1012,145.1174,144.7855,144.8341,88000.0
2013-12-18 13:15:00,178.91,179.06,178.87,179.03,34900.0,144.8017,144.9231,144.7694,144.8988,34900.0
2013-12-18 13:20:00,179.01,179.08,178.97,179.06,57800.0,144.8827,144.9393,144.8503,144.9231,57800.0
2013-12-18 13:25:00,179.08,179.17,179.06,179.13,51100.0,144.9393,145.0122,144.9231,144.9798,51100.0
2013-12-18 13:30:00,179.14,179.15,179.07,179.07,47500.0,144.9879,144.996,144.9312,144.9312,47500.0
2013-12-18 13:35:00,179.07,179.14,179.02,179.13,30500.0,144.9312,144.9879,144.8908,144.9798,30500.0
2013-12-18 13:40:00,179.12,179.15,179.09,179.11,45900.0,144.9717,144.996,144.9474,144.9636,45900.0
2013-12-18 13:45:00,179.13,179.17,179.13,179.16,29400.0,144.9798,145.0122,144.9798,145.0041,29400.0
2013-12-18 13:50:00,179.15,179.27,179.15,179.26,159000.0,144.996,145.0931,144.996,145.085,159000.0
2013-12-18 13:55:00,179.26,179.71,179.2,179.58,167000.0,145.085,145.4492,145.0364,145.344,167000.0
2013-12-18 14:00:00,179.36,180.3,178.22,180.18,195700.0,145.1659,145.9267,144.2433,145.8296,195700.0
2013-12-18 14:05:00,180.2,181.13,180.17,180.84,709700.0,145.8458,146.5985,145.8215,146.3638,709700.0
2013-12-18 14:10:00,180.85,180.97,180.41,180.47,211200.0,146.3719,146.469,146.0158,146.0643,211200.0
2013-12-18 14:15:00,180.4,180.62,180.3,180.6,137500.0,146.0077,146.1857,145.9267,146.1695,137500.0
2013-12-18 14:20:00,180.62,181.04,180.49,181.01,164600.0,146.1857,146.5257,146.0805,146.5014,164600.0
2013-12-18 14:25:00,181.03,181.07,180.75,180.81,101900.0,146.5176,146.5499,146.2909,146.3395,101900.0
2013-12-18 14:30:00,180.85,181.16,180.77,181.13,111600.0,146.3719,146.6228,146.3071,146.5985,111600.0
2013-12-18 14:35:00,181.13,181.8,181.11,181.79,207300.0,146.5985,147.1408,146.5823,147.1327,207300.0
2013-12-18 14:40:00,181.8,181.8,181.39,181.55,164200.0,147.1408,147.1408,146.8089,146.9384,164200.0
2013-12-18 14:45:00,181.54,181.63,181.28,181.3,128100.0,146.9303,147.0032,146.7199,146.7361,128100.0
2013-12-18 14:50:00,181.28,181.4,181.23,181.37,52900.0,146.7199,146.817,146.6794,146.7927,52900.0
2013-12-18 14:55:00,181.35,181.62,181.3,181.55,72300.0,146.7766,146.9951,146.7361,146.9384,72300.0
2013-12-18 15:00:00,181.56,181.58,181.38,181.47,75800.0,146.9465,146.9627,146.8008,146.8737,75800.0
2013-12-18 15:05:00,181.48,181.61,181.46,181.52,60500.0,146.8818,146.987,146.8656,146.9141,60500.0
2013-12-18 15:10:00,181.52,182.04,181.52,182.02,178300.0,146.9141,147.335,146.9141,147.3188,178300.0
2013-12-18 15:15:00,182.03,182.24,182.02,182.13,106900.0,147.3269,147.4969,147.3188,147.4079,106900.0
2013-12-18 15:20:00,182.17,182.27,182.06,182.13,80900.0,147.4402,147.5212,147.3512,147.4079,80900.0
2013-12-18 15:25:00,182.14,182.16,181.8,181.93,115500.0,147.4159,147.4321,147.1408,147.246,115500.0
2013-12-18 15:30:00,181.95,182.03,181.89,181.95,70000.0,147.2622,147.3269,147.2136,147.2622,70000.0
2013-12-18 15:35:00,181.95,182.49,181.93,182.48,186000.0,147.2622,147.6992,147.246,147.6911,186000.0
2013-12-18 15:40:00,182.47,182.63,182.45,182.59,116200.0,147.683,147.8125,147.6668,147.7802,116200.0
2013-12-18 15:45:00,182.6,182.67,182.25,182.26,219800.0,147.7882,147.8449,147.505,147.5131,219800.0
2013-12-18 15:50:00,182.26,182.41,182.26,182.33,204000.0,147.5131,147.6345,147.5131,147.5697,204000.0
2013-12-18 15:55:00,182.34,182.75,182.31,182.73,256100.0,147.5778,147.9097,147.5535,147.8935,256100.0
2013-12-19 09:30:00,182.21,182.32,182.11,182.29,136500.0,147.4726,147.5616,147.3917,147.5373,136500.0
2013-12-19 09:35:00,182.29,182.44,182.24,182.3,110500.0,147.5373,147.6588,147.4969,147.5454,110500.0
2013-12-19 09:40:00,182.3,182.34,182.08,182.31,64200.0,147.5454,147.5778,147.3674,147.5535,64200.0
2013-12-19 09:45:00,182.31,182.37,182.14,182.15,36900.0,147.5535,147.6021,147.4159,147.424,36900.0
2013-12-19 09:50:00,182.17,182.17,182.04,182.09,47800.0,147.4402,147.4402,147.335,147.3755,47800.0
2013-12-19 09:55:00,182.09,182.22,182.07,182.22,15000.0,147.3755,147.4807,147.3593,147.4807,15000.0
2013-12-19 10:00:00,182.2,182.3,181.96,182.13,80700.0,147.4645,147.5454,147.2703,147.4079,80700.0
2013-12-19 10:05:00,182.13,182.16,182.0,182.1,54100.0,147.4079,147.4321,147.3026,147.3836,54100.0
2013-12-19 10:10:00,182.1,182.1,181.78,181.79,44300.0,147.3836,147.3836,147.1246,147.1327,44300.0
2013-12-19 10:15:00,181.79,181.9,181.74,181.89,62900.0,147.1327,147.2217,147.0922,147.2136,62900.0
2013-12-19 10:20:00,181.89,182.0,181.87,181.98,38000.0,147.2136,147.3026,147.1974,147.2864,38000.0
2013-12-19 10:25:00,182.0,182.11,182.0,182.08,15500.0,147.3026,147.3917,147.3026,147.3674,15500.0
2013-12-19 10:30:00,182.08,182.19,182.04,182.16,72300.0,147.3674,147.4564,147.335,147.4321,72300.0
2013-12-19 10:35:00,182.15,182.16,182.06,182.09,25300.0,147.424,147.4321,147.3512,147.3755,25300.0
2013-12-19 10:40:00,182.08,182.28,182.04,182.28,44800.0,147.3674,147.5293,147.335,147.5293,44800.0
2013-12-19 10:45:00,182.3,182.36,182.27,182.28,35500.0,147.5454,147.594,147.5212,147.5293,35500.0
2013-12-19 10:50:00,182.29,182.33,182.24,182.28,43500.0,147.5373,147.5697,147.4969,147.5293,43500.0
2013-12-19 10:55:00,182.29,182.31,182.23,182.24,19100.0,147.5373,147.5535,147.4888,147.4969,19100.0
2013-12-19 11:00:00,182.24,182.27,182.17,182.2,31100.0,147.4969,147.5212,147.4402,147.4645,31100.0
2013-12-19 11:05:00,182.2,182.24,182.17,182.22,23900.0,147.4645,147.4969,147.4402,147.4807,23900.0
2013-12-19 11:10:00,182.25,182.27,182.2,182.21,19400.0,147.505,147.5212,147.4645,147.4726,19400.0
2013-12-19 11:15:00,182.2,182.23,182.17,182.19,19500.0,147.4645,147.4888,147.4402,147.4564,19500.0
2013-12-19 11:20:00,182.19,182.21,182.13,182.19,21000.0,147.4564,147.4726,147.4079,147.4564,21000.0
2013-12-19 11:25:00,182.18,182.28,182.1,182.27,33400.0,147.4483,147.5293,147.3836,147.5212,33400.0
2013-12-19 11:30:00,182.25,182.4,182.25,182.4,45400.0,147.505,147.6264,147.505,147.6264,45400.0
2013-12-19 11:35:00,182.38,182.4,182.35,182.37,32500.0,147.6102,147.6264,147.5859,147.6021,32500.0
2013-12-19 11:40:00,182.37,182.38,182.3,182.33,20400.0,147.6021,147.6102,147.5454,147.5697,20400.0
2013-12-19 11:45:00,182.33,182.37,182.3,182.33,24700.0,147.5697,147.6021,147.5454,147.5697,24700.0
2013-12-19 11:50:00,182.33,182.41,182.3,182.4,17200.0,147.5697,147.6345,147.5454,147.6264,17200.0
2013-12-19 11:55:00,182.4,182.46,182.4,182.41,16700.0,147.6264,147.6749,147.6264,147.6345,16700.0
2013-12-19 12:00:00,182.41,182.41,182.24,182.25,37000.0,147.6345,147.6345,147.4969,147.505,37000.0
2013-12-19 12:05:00,182.3,182.37,182.29,182.35,16900.0,147.5454,147.6021,147.5373,147.5859,16900.0
2013-12-19 12:10:00,182.36,182.39,182.29,182.35,22400.0,147.594,147.6183,147.5373,147.5859,22400.0
2013-12-19 12:15:00,182.35,182.44,182.32,182.41,65400.0,147.5859,147.6588,147.5616,147.6345,65400.0
2013-12-19 12:20:00,182.42,182.54,182.41,182.49,31400.0,147.6426,147.7397,147.6345,147.6992,31400.0
2013-12-19 12:25:00,182.5,182.52,182.46,182.46,56500.0,147.7073,147.7235,147.6749,147.6749,56500.0
2013-12-19 12:30:00,182.46,182.5,182.44,182.46,19900.0,147.6749,147.7073,147.6588,147.6749,19900.0
2013-12-19 12:35:00,182.46,182.47,182.39,182.39,35500.0,147.6749,147.683,147.6183,147.6183,35500.0
2013-12-19 12:40:00,182.38,182.48,182.38,182.48,31100.0,147.6102,147.6911,147.6102,147.6911,31100.0
2013-12-19 12:45:00,182.47,182.49,182.43,182.43,53200.0,147.683,147.6992,147.6507,147.6507,53200.0
2013-12-19 12:50:00,182.44,182.44,182.39,182.44,33600.0,147.6588,147.6588,147.6183,147.6588,33600.0
2013-12-19 12:55:00,182.45,182.49,182.44,182.45,28100.0,147.6668,147.6992,147.6588,147.6668,28100.0
2013-12-19 13:00:00,182.45,182.46,182.34,182.34,27200.0,147.6668,147.6749,147.5778,147.5778,27200.0
2013-12-19 13:05:00,182.35,182.56,182.35,182.55,15000.0,147.5859,147.7559,147.5859,147.7478,15000.0
2013-12-19 13:10:00,182.54,182.59,182.49,182.51,61600.0,147.7397,147.7802,147.6992,147.7154,61600.0
2013-12-19 13:15:00,182.51,182.64,182.51,182.62,56300.0,147.7154,147.8206,147.7154,147.8044,56300.0
2013-12-19 13:20:00,182.62,182.62,182.59,182.6,51600.0,147.8044,147.8044,147.7802,147.7882,51600.0
2013-12-19 13:25:00,182.6,182.62,182.57,182.58,42500.0,147.7882,147.8044,147.764,147.7721,42500.0
2013-12-19 13:30:00,182.58,182.63,182.56,182.59,86500.0,147.7721,147.8125,147.7559,147.7802,86500.0
2013-12-19 13:35:00,182.59,182.63,182.58,182.59,34500.0,147.7802,147.8125,147.7721,147.7802,34500.0
2013-12-19 13:40:00,182.59,182.65,182.57,182.63,65000.0,147.7802,147.8287,147.764,147.8125,65000.0
2013-12-19 13:45:00,182.63,182.64,182.47,182.53,55300.0,147.8125,147.8206,147.683,147.7316,55300.0
2013-12-19 13:50:00,182.52,182.59,182.49,182.57,34900.0,147.7235,147.7802,147.6992,147.764,34900.0
2013-12-19 13:55:00,182.57,182.58,182.53,182.58,19600.0,147.764,147.7721,147.7316,147.7721,19600.0
2013-12-19 14:00:00,182.56,182.62,182.54,182.56,27900.0,147.7559,147.8044,147.7397,147.7559,27900.0
2013-12-19 14:05:00,182.54,182.62,182.54,182.6,13700.0,147.7397,147.8044,147.7397,147.7882,13700.0
2013-12-19 14:10:00,182.61,182.63,182.55,182.58,26000.0,147.7963,147.8125,147.7478,147.7721,26000.0
2013-12-19 14:15:00,182.58,182.59,182.5,182.54,69400.0,147.7721,147.7802,147.7073,147.7397,69400.0
2013-12-19 14:20:00,182.54,182.54,182.36,182.36,65600.0,147.7397,147.7397,147.594,147.594,65600.0
2013-12-19 14:25:00,182.36,182.45,182.35,182.36,106500.0,147.594,147.6668,147.5859,147.594,106500.0
2013-12-19 14:30:00,182.34,182.45,182.33,182.44,87300.0,147.5778,147.6668,147.5697,147.6588,87300.0
2013-12-19 14:35:00,182.44,182.46,182.4,182.42,23700.0,147.6588,147.6749,147.6264,147.6426,23700.0
2013-12-19 14:40:00,182.44,182.5,182.43,182.45,43100.0,147.6588,147.7073,147.6507,147.6668,43100.0
2013-12-19 14:45:00,182.46,182.5,182.44,182.46,34500.0,147.6749,147.7073,147.6588,147.6749,34500.0
2013-12-19 14:50:00,182.45,182.48,182.42,182.48,15100.0,147.6668,147.6911,147.6426,147.6911,15100.0
2013-12-19 14:55:00,182.46,182.58,182.45,182.54,46400.0,147.6749,147.7721,147.6668,147.7397,46400.0
2013-12-19 15:00:00,182.53,182.69,182.51,182.66,52500.0,147.7316,147.8611,147.7154,147.8368,52500.0
2013-12-19 15:05:00,182.67,182.67,182.54,182.55,43100.0,147.8449,147.8449,147.7397,147.7478,43100.0
2013-12-19 15:10:00,182.54,182.59,182.53,182.59,21300.0,147.7397,147.7802,147.7316,147.7802,21300.0
2013-12-19 15:15:00,182.59,182.68,182.55,182.64,18800.0,147.7802,147.853,147.7478,147.8206,18800.0
2013-12-19 15:20:00,182.63,182.64,182.59,182.59,34300.0,147.8125,147.8206,147.7802,147.7802,34300.0
2013-12-19 15:25:00,182.6,182.61,182.49,182.5,33200.0,147.7882,147.7963,147.6992,147.7073,33200.0
2013-12-19 15:30:00,182.5,182.53,182.41,182.47,80400.0,147.7073,147.7316,147.6345,147.683,80400.0
2013-12-19 15:35:00,182.48,182.66,182.48,182.65,40300.0,147.6911,147.8368,147.6911,147.8287,40300.0
2013-12-19 15:40:00,182.64,182.72,182.58,182.58,71600.0,147.8206,147.8854,147.7721,147.7721,71600.0
2013-12-19 15:45:00,182.57,182.57,182.44,182.47,112500.0,147.764,147.764,147.6588,147.683,112500.0
2013-12-19 15:50:00,182.47,182.48,182.41,182.41,118700.0,147.683,147.6911,147.6345,147.6345,118700.0
2013-12-19 15:55:00,182.41,182.69,182.38,182.54,243900.0,147.6345,147.8611,147.6102,147.7397,243900.0
2013-12-20 09:30:00,182.67,183.13,182.66,183.03,276900.0,147.8449,148.2172,147.8368,148.1363,276900.0
2013-12-20 09:35:00,183.05,183.26,183.0,183.16,88100.0,148.1525,148.3224,148.112,148.2415,88100.0
2013-12-20 09:40:00,183.14,183.39,183.11,183.34,81800.0,148.2253,148.4276,148.201,148.3872,81800.0
2013-12-20 09:45:00,183.38,183.43,183.31,183.33,69000.0,148.4195,148.46,148.3629,148.3791,69000.0
2013-12-20 09:50:00,183.31,183.38,183.29,183.33,51600.0,148.3629,148.4195,148.3467,148.3791,51600.0
2013-12-20 09:55:00,183.33,183.42,183.31,183.33,34500.0,148.3791,148.4519,148.3629,148.3791,34500.0
2013-12-20 10:00:00,183.34,183.37,183.13,183.13,47000.0,148.3872,148.4115,148.2172,148.2172,47000.0
2013-12-20 10:05:00,183.14,183.31,183.14,183.26,87100.0,148.2253,148.3629,148.2253,148.3224,87100.0
2013-12-20 10:10:00,183.24,183.26,183.17,183.24,46100.0,148.3062,148.3224,148.2496,148.3062,46100.0
2013-12-20 10:15:00,183.24,183.31,183.22,183.27,27100.0,148.3062,148.3629,148.29,148.3305,27100.0
2013-12-20 10:20:00,183.27,183.28,183.22,183.24,19900.0,148.3305,148.3386,148.29,148.3062,19900.0
2013-12-20 10:25:00,183.25,183.29,183.19,183.22,35600.0,148.3143,148.3467,148.2658,148.29,35600.0
2013-12-20 10:30:00,183.24,183.41,183.24,183.38,36100.0,148.3062,148.4438,148.3062,148.4195,36100.0
2013-12-20 10:35:00,183.38,183.47,183.36,183.45,123000.0,148.4195,148.4924,148.4034,148.4762,123000.0
2013-12-20 10:40:00,183.44,183.46,183.39,183.42,70600.0,148.4681,148.4843,148.4276,148.4519,70600.0
2013-12-20 10:45:00,183.43,183.57,183.41,183.52,43300.0,148.46,148.5733,148.4438,148.5329,43300.0
2013-12-20 10:50:00,183.51,183.53,183.47,183.48,43400.0,148.5248,148.5409,148.4924,148.5005,43400.0
2013-12-20 10:55:00,183.49,183.52,183.37,183.37,53600.0,148.5086,148.5329,148.4115,148.4115,53600.0
2013-12-20 11:00:00,183.37,183.42,183.34,183.41,23300.0,148.4115,148.4519,148.3872,148.4438,23300.0
2013-12-20 11:05:00,183.4,183.49,183.39,183.46,39200.0,148.4357,148.5086,148.4276,148.4843,39200.0
2013-12-20 11:10:00,183.46,183.52,183.44,183.5,47500.0,148.4843,148.5329,148.4681,148.5167,47500.0
2013-12-20 11:15:00,183.52,183.55,183.5,183.51,51400.0,148.5329,148.5571,148.5167,148.5248,51400.0
2013-12-20 11:20:00,183.52,183.58,183.52,183.56,54600.0,148.5329,148.5814,148.5329,148.5652,54600.0
2013-12-20 11:25:00,183.57,183.63,183.5,183.5,63400.0,148.5733,148.6219,148.5167,148.5167,63400.0
2013-12-20 11:30:00,183.52,183.7,183.51,183.62,68600.0,148.5329,148.6785,148.5248,148.6138,68600.0
2013-12-20 11:35:00,183.61,183.7,183.61,183.7,36200.0,148.6057,148.6785,148.6057,148.6785,36200.0
2013-12-20 11:40:00,183.69,183.75,183.68,183.72,91100.0,148.6704,148.719,148.6624,148.6947,91100.0
2013-12-20 11:45:00,183.72,183.74,183.69,183.73,48800.0,148.6947,148.7109,148.6704,148.7028,48800.0
2013-12-20 11:50:00,183.72,183.81,183.72,183.76,116300.0,148.6947,148.7676,148.6947,148.7271,116300.0
2013-12-20 11:55:00,183.77,183.77,183.69,183.76,50500.0,148.7352,148.7352,148.6704,148.7271,50500.0
2013-12-20 12:00:00,183.76,183.78,183.71,183.74,47500.0,148.7271,148.7433,148.6866,148.7109,47500.0
2013-12-20 12:05:00,183.73,183.75,183.7,183.72,42300.0,148.7028,148.719,148.6785,148.6947,42300.0
2013-12-20 12:10:00,183.7,183.71,183.66,183.71,40100.0,148.6785,148.6866,148.6462,148.6866,40100.0
2013-12-20 12:15:00,183.7,183.78,183.69,183.77,39100.0,148.6785,148.7433,148.6704,148.7352,39100.0
2013-12-20 12:20:00,183.77,183.81,183.74,183.78,52500.0,148.7352,148.7676,148.7109,148.7433,52500.0
2013-12-20 12:25:00,183.78,183.9,183.76,183.85,138200.0,148.7433,148.8404,148.7271,148.7999,138200.0
2013-12-20 12:30:00,183.85,183.89,183.83,183.88,32000.0,148.7999,148.8323,148.7838,148.8242,32000.0
2013-12-20 12:35:00,183.88,183.92,183.87,183.89,34900.0,148.8242,148.8566,148.8161,148.8323,34900.0
2013-12-20 12:40:00,183.88,183.89,183.83,183.85,39100.0,148.8242,148.8323,148.7838,148.7999,39100.0
2013-12-20 12:45:00,183.85,183.88,183.81,183.86,36300.0,148.7999,148.8242,148.7676,148.808,36300.0
2013-12-20 12:50:00,183.87,183.9,183.87,183.89,26900.0,148.8161,148.8404,148.8161,148.8323,26900.0
2013-12-20 12:55:00,183.91,183.93,183.81,183.82,53800.0,148.8485,148.8647,148.7676,148.7757,53800.0
2013-12-20 13:00:00,183.82,183.87,183.81,183.85,27000.0,148.7757,148.8161,148.7676,148.7999,27000.0
2013-12-20 13:05:00,183.85,183.89,183.84,183.85,36100.0,148.7999,148.8323,148.7918,148.7999,36100.0
2013-12-20 13:10:00,183.85,183.86,183.81,183.83,35500.0,148.7999,148.808,148.7676,148.7838,35500.0
2013-12-20 13:15:00,183.83,183.86,183.82,183.85,32100.0,148.7838,148.808,148.7757,148.7999,32100.0
2013-12-20 13:20:00,183.84,183.89,183.83,183.88,25400.0,148.7918,148.8323,148.7838,148.8242,25400.0
2013-12-20 13:25:00,183.89,183.9,183.85,183.86,34700.0,148.8323,148.8404,148.7999,148.808,34700.0
2013-12-20 13:30:00,183.87,183.88,183.78,183.78,46100.0,148.8161,148.8242,148.7433,148.7433,46100.0
2013-12-20 13:35:00,183.79,183.82,183.75,183.79,50100.0,148.7514,148.7757,148.719,148.7514,50100.0
2013-12-20 13:40:00,183.8,183.84,183.79,183.8,58400.0,148.7595,148.7918,148.7514,148.7595,58400.0
2013-12-20 13:45:00,183.8,183.86,183.77,183.86,30300.0,148.7595,148.808,148.7352,148.808,30300.0
2013-12-20 13:50:00,183.86,183.89,183.82,183.87,595400.0,148.808,148.8323,148.7757,148.8161,595400.0
2013-12-20 13:55:00,183.87,184.0,183.86,183.98,56100.0,148.8161,148.9213,148.808,148.9052,56100.0
2013-12-20 14:00:00,183.97,184.0,183.87,183.9,129800.0,148.8971,148.9213,148.8161,148.8404,129800.0
2013-12-20 14:05:00,183.89,183.98,183.89,183.97,36400.0,148.8323,148.9052,148.8323,148.8971,36400.0
2013-12-20 14:10:00,183.97,184.0,183.94,183.95,31500.0,148.8971,148.9213,148.8728,148.8809,31500.0
2013-12-20 14:15:00,183.93,184.02,183.93,184.01,59100.0,148.8647,148.9375,148.8647,148.9294,59100.0
2013-12-20 14:20:00,184.01,184.02,183.95,183.99,60800.0,148.9294,148.9375,148.8809,148.9133,60800.0
2013-12-20 14:25:00,183.98,183.99,183.95,183.96,57200.0,148.9052,148.9133,148.8809,148.889,57200.0
2013-12-20 14:30:00,183.96,183.98,183.93,183.94,38600.0,148.889,148.9052,148.8647,148.8728,38600.0
2013-12-20 14:35:00,183.96,183.98,183.89,183.92,54900.0,148.889,148.9052,148.8323,148.8566,54900.0
2013-12-20 14:40:00,183.92,184.01,183.9,184.01,46500.0,148.8566,148.9294,148.8404,148.9294,46500.0
2013-12-20 14:45:00,184.01,184.01,183.97,183.99,105700.0,148.9294,148.9294,148.8971,148.9133,105700.0
2013-12-20 14:50:00,183.98,183.99,183.89,183.89,38000.0,148.9052,148.9133,148.8323,148.8323,38000.0
2013-12-20 14:55:00,183.9,183.93,183.9,183.93,35400.0,148.8404,148.8647,148.8404,148.8647,35400.0
2013-12-20 15:00:00,183.92,183.93,183.79,183.8,135500.0,148.8566,148.8647,148.7514,148.7595,135500.0
2013-12-20 15:05:00,183.81,183.84,183.78,183.82,33900.0,148.7676,148.7918,148.7433,148.7757,33900.0
2013-12-20 15:10:00,183.83,183.9,183.82,183.88,168100.0,148.7838,148.8404,148.7757,148.8242,168100.0
2013-12-20 15:15:00,183.89,183.9,183.84,183.85,44200.0,148.8323,148.8404,148.7918,148.7999,44200.0
2013-12-20 15:20:00,183.86,183.86,183.75,183.78,270400.0,148.808,148.808,148.719,148.7433,270400.0
2013-12-20 15:25:00,183.8,183.81,183.64,183.67,99200.0,148.7595,148.7676,148.63,148.6543,99200.0
2013-12-20 15:30:00,183.67,183.77,183.65,183.68,79500.0,148.6543,148.7352,148.6381,148.6624,79500.0
2013-12-20 15:35:00,183.69,183.77,183.61,183.76,115800.0,148.6704,148.7352,148.6057,148.7271,115800.0
2013-12-20 15:40:00,183.76,183.83,183.64,183.66,89200.0,148.7271,148.7838,148.63,148.6462,89200.0
2013-12-20 15:45:00,183.65,183.73,183.61,183.66,172900.0,148.6381,148.7028,148.6057,148.6462,172900.0
2013-12-20 15:50:00,183.66,183.72,183.63,183.64,191500.0,148.6462,148.6947,148.6219,148.63,191500.0
2013-12-20 15:55:00,183.64,183.67,183.49,183.58,385500.0,148.63,148.6543,148.5086,148.5814,385500.0
2013-12-23 10:05:00,183.31,183.38,183.31,183.32,46500.0,149.1376,149.1945,149.1376,149.1457,46500.0
2013-12-23 10:10:00,183.33,183.46,183.32,183.37,78300.0,149.1539,149.2596,149.1457,149.1864,78300.0
2013-12-23 10:15:00,183.34,183.38,183.29,183.35,90700.0,149.162,149.1945,149.1213,149.1701,90700.0
2013-12-23 10:20:00,183.35,183.43,183.28,183.43,65600.0,149.1701,149.2352,149.1132,149.2352,65600.0
2013-12-23 10:25:00,183.43,183.45,183.36,183.39,61200.0,149.2352,149.2515,149.1783,149.2027,61200.0
2013-12-23 10:30:00,183.41,183.41,183.34,183.37,56700.0,149.2189,149.2189,149.162,149.1864,56700.0
2013-12-23 10:35:00,183.38,183.4,183.28,183.36,74300.0,149.1945,149.2108,149.1132,149.1783,74300.0
2013-12-23 10:40:00,183.38,183.49,183.33,183.46,81100.0,149.1945,149.284,149.1539,149.2596,81100.0
2013-12-23 10:45:00,183.47,183.52,183.41,183.45,48300.0,149.2678,149.3084,149.2189,149.2515,48300.0
2013-12-23 10:50:00,183.45,183.48,183.41,183.44,37300.0,149.2515,149.2759,149.2189,149.2434,37300.0
2013-12-23 10:55:00,183.46,183.5,183.45,183.46,58300.0,149.2596,149.2922,149.2515,149.2596,58300.0
2013-12-23 11:00:00,183.45,183.53,183.45,183.5,49000.0,149.2515,149.3166,149.2515,149.2922,49000.0
2013-12-23 11:05:00,183.49,183.53,183.46,183.47,412500.0,149.284,149.3166,149.2596,149.2678,412500.0
2013-12-23 11:10:00,183.47,183.5,183.46,183.47,235500.0,149.2678,149.2922,149.2596,149.2678,235500.0
2013-12-23 11:15:00,183.47,183.52,183.47,183.52,120700.0,149.2678,149.3084,149.2678,149.3084,120700.0
2013-12-23 11:20:00,183.52,183.54,183.47,183.51,82700.0,149.3084,149.3247,149.2678,149.3003,82700.0
2013-12-23 11:25:00,183.52,183.55,183.48,183.55,54700.0,149.3084,149.3328,149.2759,149.3328,54700.0
2013-12-23 11:30:00,183.56,183.62,183.56,183.61,57700.0,149.341,149.3898,149.341,149.3817,57700.0
2013-12-23 11:35:00,183.62,183.63,183.56,183.58,121400.0,149.3898,149.3979,149.341,149.3573,121400.0
2013-12-23 11:40:00,183.59,183.65,183.59,183.62,181400.0,149.3654,149.4142,149.3654,149.3898,181400.0
2013-12-23 11:45:00,183.62,183.63,183.54,183.56,86100.0,149.3898,149.3979,149.3247,149.341,86100.0
2013-12-23 11:50:00,183.57,183.61,183.55,183.59,35700.0,149.3491,149.3817,149.3328,149.3654,35700.0
2013-12-23 11:55:00,183.59,183.6,183.54,183.58,54600.0,149.3654,149.3735,149.3247,149.3573,54600.0
2013-12-23 12:00:00,183.58,183.59,183.53,183.54,55500.0,149.3573,149.3654,149.3166,149.3247,55500.0
2013-12-23 12:05:00,183.54,183.58,183.53,183.57,47900.0,149.3247,149.3573,149.3166,149.3491,47900.0
2013-12-23 12:10:00,183.57,183.61,183.55,183.61,56800.0,149.3491,149.3817,149.3328,149.3817,56800.0
2013-12-23 12:15:00,183.61,183.66,183.56,183.61,68100.0,149.3817,149.4223,149.341,149.3817,68100.0
2013-12-23 12:20:00,183.62,183.69,183.62,183.68,48900.0,149.3898,149.4468,149.3898,149.4386,48900.0
2013-12-23 12:25:00,183.68,183.74,183.66,183.68,111900.0,149.4386,149.4874,149.4223,149.4386,111900.0
2013-12-23 12:30:00,183.68,183.71,183.65,183.66,81300.0,149.4386,149.463,149.4142,149.4223,81300.0
2013-12-23 12:35:00,183.66,183.69,183.63,183.65,58400.0,149.4223,149.4468,149.3979,149.4142,58400.0
2013-12-23 12:40:00,183.66,183.67,183.62,183.65,48600.0,149.4223,149.4305,149.3898,149.4142,48600.0
2013-12-23 12:45:00,183.65,183.67,183.63,183.67,68700.0,149.4142,149.4305,149.3979,149.4305,68700.0
2013-12-23 12:50:00,183.66,183.69,183.61,183.63,58000.0,149.4223,149.4468,149.3817,149.3979,58000.0
2013-12-23 12:55:00,183.63,183.63,183.55,183.57,53100.0,149.3979,149.3979,149.3328,149.3491,53100.0
2013-12-23 13:00:00,183.56,183.6,183.56,183.6,47900.0,149.341,149.3735,149.341,149.3735,47900.0
2013-12-23 13:05:00,183.59,183.6,183.53,183.55,57300.0,149.3654,149.3735,149.3166,149.3328,57300.0
2013-12-23 13:10:00,183.56,183.62,183.55,183.59,49200.0,149.341,149.3898,149.3328,149.3654,49200.0
2013-12-23 13:15:00,183.58,183.6,183.51,183.53,81600.0,149.3573,149.3735,149.3003,149.3166,81600.0
2013-12-23 13:20:00,183.54,183.56,183.5,183.55,39200.0,149.3247,149.341,149.2922,149.3328,39200.0
2013-12-23 13:25:00,183.55,183.58,183.52,183.57,66000.0,149.3328,149.3573,149.3084,149.3491,66000.0
2013-12-23 13:30:00,183.57,183.61,183.55,183.61,59900.0,149.3491,149.3817,149.3328,149.3817,59900.0
2013-12-23 13:35:00,183.61,183.63,183.47,183.47,69600.0,149.3817,149.3979,149.2678,149.2678,69600.0
2013-12-23 13:40:00,183.48,183.49,183.42,183.46,61700.0,149.2759,149.284,149.2271,149.2596,61700.0
2013-12-23 13:45:00,183.44,183.46,183.32,183.36,72000.0,149.2434,149.2596,149.1457,149.1783,72000.0
2013-12-23 13:50:00,183.35,183.39,183.23,183.26,68400.0,149.1701,149.2027,149.0725,149.0969,68400.0
2013-12-23 13:55:00,183.27,183.4,183.24,183.39,71300.0,149.105,149.2108,149.0806,149.2027,71300.0
2013-12-23 14:00:00,183.39,183.42,183.35,183.36,64200.0,149.2027,149.2271,149.1701,149.1783,64200.0
2013-12-23 14:05:00,183.36,183.41,183.32,183.35,56400.0,149.1783,149.2189,149.1457,149.1701,56400.0
2013-12-23 14:10:00,183.35,183.4,183.32,183.39,57400.0,149.1701,149.2108,149.1457,149.2027,57400.0
2013-12-23 14:15:00,183.39,183.49,183.38,183.43,89500.0,149.2027,149.284,149.1945,149.2352,89500.0
2013-12-23 14:20:00,183.44,183.48,183.42,183.46,54100.0,149.2434,149.2759,149.2271,149.2596,54100.0
2013-12-23 14:25:00,183.46,183.49,183.37,183.39,62100.0,149.2596,149.284,149.1864,149.2027,62100.0
2013-12-23 14:30:00,183.39,183.49,183.38,183.4,62100.0,149.2027,149.284,149.1945,149.2108,62100.0
2013-12-23 14:35:00,183.42,183.52,183.39,183.49,69100.0,149.2271,149.3084,149.2027,149.284,69100.0
2013-12-23 14:40:00,183.48,183.49,183.43,183.46,42900.0,149.2759,149.284,149.2352,149.2596,42900.0
2013-12-23 14:45:00,183.46,183.53,183.46,183.49,62300.0,149.2596,149.3166,149.2596,149.284,62300.0
2013-12-23 14:50:00,183.5,183.51,183.44,183.44,77400.0,149.2922,149.3003,149.2434,149.2434,77400.0
2013-12-23 14:55:00,183.44,183.48,183.42,183.43,73700.0,149.2434,149.2759,149.2271,149.2352,73700.0
2013-12-23 15:00:00,183.44,183.51,183.43,183.51,78400.0,149.2434,149.3003,149.2352,149.3003,78400.0
2013-12-23 15:05:00,183.51,183.52,183.46,183.47,63900.0,149.3003,149.3084,149.2596,149.2678,63900.0
2013-12-23 15:10:00,183.47,183.49,183.45,183.46,72000.0,149.2678,149.284,149.2515,149.2596,72000.0
2013-12-23 15:15:00,183.46,183.52,183.39,183.5,97500.0,149.2596,149.3084,149.2027,149.2922,97500.0
2013-12-23 15:20:00,183.51,183.53,183.43,183.48,183600.0,149.3003,149.3166,149.2352,149.2759,183600.0
2013-12-23 15:25:00,183.48,183.53,183.47,183.52,65100.0,149.2759,149.3166,149.2678,149.3084,65100.0
2013-12-23 15:30:00,183.52,183.59,183.52,183.57,45800.0,149.3084,149.3654,149.3084,149.3491,45800.0
2013-12-23 15:35:00,183.57,183.61,183.56,183.61,56300.0,149.3491,149.3817,149.341,149.3817,56300.0
2013-12-23 15:40:00,183.6,183.61,183.55,183.6,56400.0,149.3735,149.3817,149.3328,149.3735,56400.0
2013-12-23 15:45:00,183.58,183.58,183.44,183.48,105400.0,149.3573,149.3573,149.2434,149.2759,105400.0
2013-12-23 15:50:00,183.48,183.54,183.42,183.51,206100.0,149.2759,149.3247,149.2271,149.3003,206100.0
2013-12-23 15:55:00,183.5,183.58,183.47,183.55,187700.0,149.2922,149.3573,149.2678,149.3328,187700.0
2013-12-24 09:30:00,183.64,183.71,183.59,183.7,147700.0,149.4061,149.463,149.3654,149.4549,147700.0
2013-12-24 09:35:00,183.7,183.78,183.68,183.68,185700.0,149.4549,149.52,149.4386,149.4386,185700.0
2013-12-24 09:40:00,183.7,183.7,183.64,183.67,46600.0,149.4549,149.4549,149.4061,149.4305,46600.0
2013-12-24 09:45:00,183.69,183.7,183.62,183.68,50600.0,149.4468,149.4549,149.3898,149.4386,50600.0
2013-12-24 09:50:00,183.67,183.71,183.65,183.66,35600.0,149.4305,149.463,149.4142,149.4223,35600.0
2013-12-24 09:55:00,183.66,183.75,183.66,183.75,15500.0,149.4223,149.4956,149.4223,149.4956,15500.0
2013-12-24 10:00:00,183.72,183.8,183.71,183.77,52700.0,149.4712,149.5362,149.463,149.5118,52700.0
2013-12-24 10:05:00,183.78,183.79,183.7,183.77,50400.0,149.52,149.5281,149.4549,149.5118,50400.0
2013-12-24 10:10:00,183.77,183.78,183.73,183.77,235100.0,149.5118,149.52,149.4793,149.5118,235100.0
2013-12-24 10:15:00,183.76,183.85,183.76,183.84,51700.0,149.5037,149.5769,149.5037,149.5688,51700.0
2013-12-24 10:20:00,183.84,183.87,183.83,183.85,54100.0,149.5688,149.5932,149.5607,149.5769,54100.0
2013-12-24 10:25:00,183.86,183.93,183.83,183.91,83900.0,149.5851,149.642,149.5607,149.6257,83900.0
2013-12-24 10:30:00,183.9,183.92,183.87,183.92,36200.0,149.6176,149.6339,149.5932,149.6339,36200.0
2013-12-24 10:35:00,183.9,183.93,183.86,183.89,63000.0,149.6176,149.642,149.5851,149.6095,63000.0
2013-12-24 10:40:00,183.89,183.92,183.86,183.88,27200.0,149.6095,149.6339,149.5851,149.6013,27200.0
2013-12-24 10:45:00,183.88,183.91,183.82,183.84,47800.0,149.6013,149.6257,149.5525,149.5688,47800.0
2013-12-24 10:50:00,183.84,183.88,183.83,183.88,34300.0,149.5688,149.6013,149.5607,149.6013,34300.0
2013-12-24 10:55:00,183.88,183.97,183.86,183.94,46000.0,149.6013,149.6746,149.5851,149.6501,46000.0
2013-12-24 11:00:00,183.94,183.96,183.9,183.9,32900.0,149.6501,149.6664,149.6176,149.6176,32900.0
2013-12-24 11:05:00,183.91,183.94,183.89,183.92,27600.0,149.6257,149.6501,149.6095,149.6339,27600.0
2013-12-24 11:10:00,183.93,183.96,183.91,183.96,37100.0,149.642,149.6664,149.6257,149.6664,37100.0
2013-12-24 11:15:00,183.95,184.04,183.94,183.98,55800.0,149.6583,149.7315,149.6501,149.6827,55800.0
2013-12-24 11:20:00,183.98,184.02,183.96,184.0,33900.0,149.6827,149.7152,149.6664,149.699,33900.0
2013-12-24 11:25:00,184.0,184.0,183.97,183.98,36600.0,149.699,149.699,149.6746,149.6827,36600.0
2013-12-24 11:30:00,183.98,184.03,183.97,184.02,49600.0,149.6827,149.7234,149.6746,149.7152,49600.0
2013-12-24 11:35:00,184.02,184.03,183.96,183.98,86600.0,149.7152,149.7234,149.6664,149.6827,86600.0
2013-12-24 11:40:00,183.98,184.0,183.97,183.97,359600.0,149.6827,149.699,149.6746,149.6746,359600.0
2013-12-24 11:45:00,183.98,184.02,183.97,184.0,41200.0,149.6827,149.7152,149.6746,149.699,41200.0
2013-12-24 11:50:00,184.0,184.05,183.96,183.98,27800.0,149.699,149.7396,149.6664,149.6827,27800.0
2013-12-24 11:55:00,183.98,184.07,183.97,184.03,47100.0,149.6827,149.7559,149.6746,149.7234,47100.0
2013-12-24 12:00:00,184.05,184.06,183.99,184.04,64300.0,149.7396,149.7478,149.6908,149.7315,64300.0
2013-12-24 12:05:00,184.05,184.07,184.04,184.06,61300.0,149.7396,149.7559,149.7315,149.7478,61300.0
2013-12-24 12:10:00,184.06,184.06,184.01,184.06,15400.0,149.7478,149.7478,149.7071,149.7478,15400.0
2013-12-24 12:15:00,184.06,184.07,184.01,184.06,44800.0,149.7478,149.7559,149.7071,149.7478,44800.0
2013-12-24 12:20:00,184.05,184.05,183.99,184.0,48700.0,149.7396,149.7396,149.6908,149.699,48700.0
2013-12-24 12:25:00,184.0,184.05,183.98,184.02,34300.0,149.699,149.7396,149.6827,149.7152,34300.0
2013-12-24 12:30:00,184.01,184.02,183.96,183.99,55300.0,149.7071,149.7152,149.6664,149.6908,55300.0
2013-12-24 12:35:00,183.99,184.05,183.99,184.03,14000.0,149.6908,149.7396,149.6908,149.7234,14000.0
2013-12-24 12:40:00,184.03,184.06,184.01,184.05,49100.0,149.7234,149.7478,149.7071,149.7396,49100.0
2013-12-24 12:45:00,184.04,184.08,184.01,184.04,30300.0,149.7315,149.764,149.7071,149.7315,30300.0
2013-12-24 12:50:00,184.04,184.07,184.01,184.03,29300.0,149.7315,149.7559,149.7071,149.7234,29300.0
2013-12-24 12:55:00,184.03,184.1,184.0,184.05,396400.0,149.7234,149.7803,149.699,149.7396,396400.0
2013-12-26 09:30:00,184.44,184.55,184.42,184.5,74000.0,150.0569,150.1464,150.0407,150.1058,74000.0
2013-12-26 09:35:00,184.49,184.55,184.47,184.51,56300.0,150.0976,150.1464,150.0813,150.1139,56300.0
2013-12-26 09:40:00,184.52,184.58,184.43,184.53,186500.0,150.122,150.1708,150.0488,150.1302,186500.0
2013-12-26 09:45:00,184.54,184.58,184.48,184.5,159400.0,150.1383,150.1708,150.0895,150.1058,159400.0
2013-12-26 09:50:00,184.51,184.57,184.41,184.51,158600.0,150.1139,150.1627,150.0325,150.1139,158600.0
2013-12-26 09:55:00,184.49,184.51,184.43,184.45,143700.0,150.0976,150.1139,150.0488,150.0651,143700.0
2013-12-26 10:00:00,184.45,184.56,184.45,184.51,85400.0,150.0651,150.1546,150.0651,150.1139,85400.0
2013-12-26 10:05:00,184.51,184.57,184.46,184.47,49000.0,150.1139,150.1627,150.0732,150.0813,49000.0
2013-12-26 10:10:00,184.48,184.53,184.46,184.49,56800.0,150.0895,150.1302,150.0732,150.0976,56800.0
2013-12-26 10:15:00,184.5,184.57,184.48,184.56,26400.0,150.1058,150.1627,150.0895,150.1546,26400.0
2013-12-26 10:20:00,184.56,184.57,184.5,184.55,29000.0,150.1546,150.1627,150.1058,150.1464,29000.0
2013-12-26 10:25:00,184.55,184.63,184.55,184.62,63800.0,150.1464,150.2115,150.1464,150.2034,63800.0
2013-12-26 10:30:00,184.62,184.64,184.57,184.59,44300.0,150.2034,150.2197,150.1627,150.179,44300.0
2013-12-26 10:35:00,184.6,184.6,184.58,184.59,16400.0,150.1871,150.1871,150.1708,150.179,16400.0
2013-12-26 10:40:00,184.6,184.65,184.6,184.63,15200.0,150.1871,150.2278,150.1871,150.2115,15200.0
2013-12-26 10:45:00,184.62,184.63,184.51,184.52,43400.0,150.2034,150.2115,150.1139,150.122,43400.0
2013-12-26 10:50:00,184.51,184.55,184.49,184.53,72000.0,150.1139,150.1464,150.0976,150.1302,72000.0
2013-12-26 10:55:00,184.52,184.57,184.5,184.54,59100.0,150.122,150.1627,150.1058,150.1383,59100.0
2013-12-26 11:00:00,184.55,184.55,184.51,184.54,18600.0,150.1464,150.1464,150.1139,150.1383,18600.0
2013-12-26 11:05:00,184.55,184.55,184.48,184.5,30700.0,150.1464,150.1464,150.0895,150.1058,30700.0
2013-12-26 11:10:00,184.49,184.54,184.48,184.53,34400.0,150.0976,150.1383,150.0895,150.1302,34400.0
2013-12-26 11:15:00,184.53,184.57,184.5,184.52,34000.0,150.1302,150.1627,150.1058,150.122,34000.0
2013-12-26 11:20:00,184.51,184.6,184.51,184.58,27000.0,150.1139,150.1871,150.1139,150.1708,27000.0
2013-12-26 11:25:00,184.59,184.62,184.58,184.61,23500.0,150.179,150.2034,150.1708,150.1952,23500.0
2013-12-26 11:30:00,184.61,184.7,184.6,184.7,33400.0,150.1952,150.2685,150.1871,150.2685,33400.0
2013-12-26 11:35:00,184.7,184.72,184.65,184.65,53800.0,150.2685,150.2847,150.2278,150.2278,53800.0
2013-12-26 11:40:00,184.64,184.67,184.6,184.63,14100.0,150.2197,150.2441,150.1871,150.2115,14100.0
2013-12-26 11:45:00,184.63,184.66,184.61,184.65,13500.0,150.2115,150.2359,150.1952,150.2278,13500.0
2013-12-26 11:50:00,184.65,184.66,184.61,184.65,44700.0,150.2278,150.2359,150.1952,150.2278,44700.0
2013-12-26 11:55:00,184.66,184.67,184.61,184.63,38500.0,150.2359,150.2441,150.1952,150.2115,38500.0
2013-12-26 12:00:00,184.63,184.66,184.62,184.62,25000.0,150.2115,150.2359,150.2034,150.2034,25000.0
2013-12-26 12:05:00,184.61,184.65,184.59,184.62,67000.0,150.1952,150.2278,150.179,150.2034,67000.0
2013-12-26 12:10:00,184.63,184.63,184.59,184.6,8700.0,150.2115,150.2115,150.179,150.1871,8700.0
2013-12-26 12:15:00,184.6,184.6,184.57,184.59,13600.0,150.1871,150.1871,150.1627,150.179,13600.0
2013-12-26 12:20:00,184.58,184.6,184.57,184.58,116800.0,150.1708,150.1871,150.1627,150.1708,116800.0
2013-12-26 12:25:00,184.57,184.67,184.57,184.66,26100.0,150.1627,150.2441,150.1627,150.2359,26100.0
2013-12-26 12:30:00,184.67,184.73,184.66,184.72,35900.0,150.2441,150.2929,150.2359,150.2847,35900.0
2013-12-26 12:35:00,184.72,184.75,184.65,184.7,39600.0,150.2847,150.3091,150.2278,150.2685,39600.0
2013-12-26 12:40:00,184.68,184.77,184.68,184.74,48500.0,150.2522,150.3254,150.2522,150.301,48500.0
2013-12-26 12:45:00,184.72,184.8,184.72,184.77,46900.0,150.2847,150.3498,150.2847,150.3254,46900.0
2013-12-26 12:50:00,184.78,184.78,184.75,184.76,12200.0,150.3336,150.3336,150.3091,150.3173,12200.0
2013-12-26 12:55:00,184.76,184.78,184.75,184.77,46900.0,150.3173,150.3336,150.3091,150.3254,46900.0
2013-12-26 13:00:00,184.77,184.81,184.76,184.76,59800.0,150.3254,150.358,150.3173,150.3173,59800.0
2013-12-26 13:05:00,184.77,184.79,184.75,184.77,14600.0,150.3254,150.3417,150.3091,150.3254,14600.0
2013-12-26 13:10:00,184.77,184.84,184.77,184.78,35200.0,150.3254,150.3824,150.3254,150.3336,35200.0
2013-12-26 13:15:00,184.79,184.85,184.78,184.8,31500.0,150.3417,150.3905,150.3336,150.3498,31500.0
2013-12-26 13:20:00,184.81,184.84,184.81,184.81,19000.0,150.358,150.3824,150.358,150.358,19000.0
2013-12-26 13:25:00,184.82,184.85,184.82,184.83,22900.0,150.3661,150.3905,150.3661,150.3742,22900.0
2013-12-26 13:30:00,184.84,184.85,184.82,184.85,18900.0,150.3824,150.3905,150.3661,150.3905,18900.0
2013-12-26 13:35:00,184.83,184.85,184.8,184.82,13800.0,150.3742,150.3905,150.3498,150.3661,13800.0
2013-12-26 13:40:00,184.82,184.85,184.8,184.8,14700.0,150.3661,150.3905,150.3498,150.3498,14700.0
2013-12-26 13:45:00,184.81,184.84,184.81,184.84,25000.0,150.358,150.3824,150.358,150.3824,25000.0
2013-12-26 13:50:00,184.84,184.92,184.84,184.9,34900.0,150.3824,150.4475,150.3824,150.4312,34900.0
2013-12-26 13:55:00,184.91,184.95,184.87,184.95,27400.0,150.4393,150.4719,150.4068,150.4719,27400.0
2013-12-26 14:00:00,184.95,184.98,184.9,184.92,25100.0,150.4719,150.4963,150.4312,150.4475,25100.0
2013-12-26 14:05:00,184.91,184.95,184.9,184.94,81900.0,150.4393,150.4719,150.4312,150.4637,81900.0
2013-12-26 14:10:00,184.93,184.97,184.93,184.94,14800.0,150.4556,150.4881,150.4556,150.4637,14800.0
2013-12-26 14:15:00,184.93,184.94,184.87,184.9,14400.0,150.4556,150.4637,150.4068,150.4312,14400.0
2013-12-26 14:20:00,184.91,184.93,184.88,184.91,15400.0,150.4393,150.4556,150.4149,150.4393,15400.0
2013-12-26 14:25:00,184.9,184.96,184.89,184.94,26000.0,150.4312,150.48,150.423,150.4637,26000.0
2013-12-26 14:30:00,184.95,184.97,184.92,184.92,25200.0,150.4719,150.4881,150.4475,150.4475,25200.0
2013-12-26 14:35:00,184.92,184.96,184.91,184.95,17100.0,150.4475,150.48,150.4393,150.4719,17100.0
2013-12-26 14:40:00,184.94,184.94,184.88,184.9,19400.0,150.4637,150.4637,150.4149,150.4312,19400.0
2013-12-26 14:45:00,184.9,184.9,184.83,184.87,78700.0,150.4312,150.4312,150.3742,150.4068,78700.0
2013-12-26 14:50:00,184.88,184.93,184.86,184.88,41800.0,150.4149,150.4556,150.3986,150.4149,41800.0
2013-12-26 14:55:00,184.88,184.96,184.88,184.91,54900.0,150.4149,150.48,150.4149,150.4393,54900.0
2013-12-26 15:00:00,184.93,184.96,184.91,184.92,24600.0,150.4556,150.48,150.4393,150.4475,24600.0
2013-12-26 15:05:00,184.93,185.02,184.92,184.96,37700.0,150.4556,150.5288,150.4475,150.48,37700.0
2013-12-26 15:10:00,184.97,184.99,184.95,184.96,30200.0,150.4881,150.5044,150.4719,150.48,30200.0
2013-12-26 15:15:00,184.97,184.98,184.91,184.97,34200.0,150.4881,150.4963,150.4393,150.4881,34200.0
2013-12-26 15:20:00,184.98,185.0,184.94,184.97,19000.0,150.4963,150.5125,150.4637,150.4881,19000.0
2013-12-26 15:25:00,184.96,185.0,184.93,185.0,17400.0,150.48,150.5125,150.4556,150.5125,17400.0
2013-12-26 15:30:00,185.0,185.02,184.97,185.01,59800.0,150.5125,150.5288,150.4881,150.5207,59800.0
2013-12-26 15:35:00,185.0,185.02,184.97,185.0,98500.0,150.5125,150.5288,150.4881,150.5125,98500.0
2013-12-26 15:40:00,185.0,185.04,184.96,185.01,109300.0,150.5125,150.5451,150.48,150.5207,109300.0
2013-12-26 15:45:00,185.01,185.04,184.91,184.93,84000.0,150.5207,150.5451,150.4393,150.4556,84000.0
2013-12-26 15:50:00,184.92,184.97,184.88,184.95,62700.0,150.4475,150.4881,150.4149,150.4719,62700.0
2013-12-26 15:55:00,184.94,184.98,184.88,184.97,693700.0,150.4637,150.4963,150.4149,150.4881,693700.0
2013-12-27 09:30:00,185.22,185.29,185.15,185.16,118500.0,150.6915,150.7485,150.6346,150.6427,118500.0
2013-12-27 09:35:00,185.17,185.18,185.1,185.14,114700.0,150.6509,150.659,150.5939,150.6264,114700.0
2013-12-27 09:40:00,185.13,185.16,185.09,185.11,94300.0,150.6183,150.6427,150.5858,150.602,94300.0
2013-12-27 09:45:00,185.1,185.16,185.09,185.13,62100.0,150.5939,150.6427,150.5858,150.6183,62100.0
2013-12-27 09:50:00,185.12,185.2,185.12,185.16,119300.0,150.6102,150.6753,150.6102,150.6427,119300.0
2013-12-27 09:55:00,185.16,185.18,185.11,185.11,341600.0,150.6427,150.659,150.602,150.602,341600.0
2013-12-27 10:00:00,185.11,185.22,185.09,185.19,82400.0,150.602,150.6915,150.5858,150.6671,82400.0
2013-12-27 10:05:00,185.19,185.2,185.14,185.19,30500.0,150.6671,150.6753,150.6264,150.6671,30500.0
2013-12-27 10:10:00,185.18,185.19,185.14,185.17,31100.0,150.659,150.6671,150.6264,150.6509,31100.0
2013-12-27 10:15:00,185.17,185.18,185.12,185.18,34200.0,150.6509,150.659,150.6102,150.659,34200.0
2013-12-27 10:20:00,185.18,185.19,185.08,185.13,60300.0,150.659,150.6671,150.5776,150.6183,60300.0
2013-12-27 10:25:00,185.14,185.15,185.09,185.1,35800.0,150.6264,150.6346,150.5858,150.5939,35800.0
2013-12-27 10:30:00,185.1,185.1,184.97,184.97,49600.0,150.5939,150.5939,150.4881,150.4881,49600.0
2013-12-27 10:35:00,184.98,185.02,184.91,184.92,31500.0,150.4963,150.5288,150.4393,150.4475,31500.0
2013-12-27 10:40:00,184.92,184.93,184.82,184.87,47300.0,150.4475,150.4556,150.3661,150.4068,47300.0
2013-12-27 10:45:00,184.85,184.88,184.76,184.78,35200.0,150.3905,150.4149,150.3173,150.3336,35200.0
2013-12-27 10:50:00,184.78,184.86,184.74,184.84,41300.0,150.3336,150.3986,150.301,150.3824,41300.0
2013-12-27 10:55:00,184.83,184.86,184.74,184.75,65200.0,150.3742,150.3986,150.301,150.3091,65200.0
2013-12-27 11:00:00,184.75,184.85,184.74,184.81,34100.0,150.3091,150.3905,150.301,150.358,34100.0
2013-12-27 11:05:00,184.81,184.87,184.81,184.86,34700.0,150.358,150.4068,150.358,150.3986,34700.0
2013-12-27 11:10:00,184.86,184.89,184.81,184.89,39900.0,150.3986,150.423,150.358,150.423,39900.0
2013-12-27 11:15:00,184.89,184.95,184.87,184.94,38400.0,150.423,150.4719,150.4068,150.4637,38400.0
2013-12-27 11:20:00,184.94,184.95,184.82,184.82,40300.0,150.4637,150.4719,150.3661,150.3661,40300.0
2013-12-27 11:25:00,184.79,184.95,184.77,184.94,79300.0,150.3417,150.4719,150.3254,150.4637,79300.0
2013-12-27 11:30:00,184.95,185.05,184.95,184.97,73600.0,150.4719,150.5532,150.4719,150.4881,73600.0
2013-12-27 11:35:00,184.97,184.97,184.88,184.88,22000.0,150.4881,150.4881,150.4149,150.4149,22000.0
2013-12-27 11:40:00,184.87,184.96,184.87,184.94,25300.0,150.4068,150.48,150.4068,150.4637,25300.0
2013-12-27 11:45:00,184.94,184.95,184.89,184.93,20700.0,150.4637,150.4719,150.423,150.4556,20700.0
2013-12-27 11:50:00,184.93,184.99,184.93,184.98,21600.0,150.4556,150.5044,150.4556,150.4963,21600.0
2013-12-27 11:55:00,184.97,185.02,184.95,184.97,24600.0,150.4881,150.5288,150.4719,150.4881,24600.0
2013-12-27 12:00:00,184.96,184.98,184.9,184.97,95400.0,150.48,150.4963,150.4312,150.4881,95400.0
2013-12-27 12:05:00,184.97,184.99,184.96,184.97,83800.0,150.4881,150.5044,150.48,150.4881,83800.0
2013-12-27 12:10:00,184.97,184.99,184.96,184.97,24300.0,150.4881,150.5044,150.48,150.4881,24300.0
2013-12-27 12:15:00,184.97,184.97,184.88,184.92,65300.0,150.4881,150.4881,150.4149,150.4475,65300.0
2013-12-27 12:20:00,184.94,185.0,184.91,185.0,22600.0,150.4637,150.5125,150.4393,150.5125,22600.0
2013-12-27 12:25:00,185.0,185.0,184.92,184.96,34600.0,150.5125,150.5125,150.4475,150.48,34600.0
2013-12-27 12:30:00,184.97,184.98,184.92,184.93,17200.0,150.4881,150.4963,150.4475,150.4556,17200.0
2013-12-27 12:35:00,184.94,184.95,184.91,184.95,16300.0,150.4637,150.4719,150.4393,150.4719,16300.0
2013-12-27 12:40:00,184.95,184.95,184.87,184.87,40900.0,150.4719,150.4719,150.4068,150.4068,40900.0
2013-12-27 12:45:00,184.88,184.88,184.81,184.84,19700.0,150.4149,150.4149,150.358,150.3824,19700.0
2013-12-27 12:50:00,184.85,184.9,184.8,184.81,38100.0,150.3905,150.4312,150.3498,150.358,38100.0
2013-12-27 12:55:00,184.81,184.85,184.79,184.83,56000.0,150.358,150.3905,150.3417,150.3742,56000.0
2013-12-27 13:00:00,184.83,184.9,184.82,184.87,32100.0,150.3742,150.4312,150.3661,150.4068,32100.0
2013-12-27 13:05:00,184.88,184.89,184.81,184.81,27000.0,150.4149,150.423,150.358,150.358,27000.0
2013-12-27 13:10:00,184.81,184.84,184.81,184.83,5100.0,150.358,150.3824,150.358,150.3742,5100.0
2013-12-27 13:15:00,184.83,184.87,184.81,184.83,13600.0,150.3742,150.4068,150.358,150.3742,13600.0
2013-12-27 13:20:00,184.85,184.85,184.83,184.85,9400.0,150.3905,150.3905,150.3742,150.3905,9400.0
2013-12-27 13:25:00,184.84,184.88,184.84,184.86,16300.0,150.3824,150.4149,150.3824,150.3986,16300.0
2013-12-27 13:30:00,184.86,184.87,184.79,184.79,19100.0,150.3986,150.4068,150.3417,150.3417,19100.0
2013-12-27 13:35:00,184.8,184.87,184.79,184.86,17200.0,150.3498,150.4068,150.3417,150.3986,17200.0
2013-12-27 13:40:00,184.86,184.86,184.81,184.83,12600.0,150.3986,150.3986,150.358,150.3742,12600.0
2013-12-27 13:45:00,184.82,184.85,184.81,184.84,8600.0,150.3661,150.3905,150.358,150.3824,8600.0
2013-12-27 13:50:00,184.85,184.9,184.85,184.89,10500.0,150.3905,150.4312,150.3905,150.423,10500.0
2013-12-27 13:55:00,184.89,184.91,184.87,184.88,14100.0,150.423,150.4393,150.4068,150.4149,14100.0
2013-12-27 14:00:00,184.88,184.91,184.86,184.86,28000.0,150.4149,150.4393,150.3986,150.3986,28000.0
2013-12-27 14:05:00,184.85,184.94,184.85,184.92,37900.0,150.3905,150.4637,150.3905,150.4475,37900.0
2013-12-27 14:10:00,184.91,184.94,184.88,184.88,35500.0,150.4393,150.4637,150.4149,150.4149,35500.0
2013-12-27 14:15:00,184.88,184.93,184.84,184.92,40300.0,150.4149,150.4556,150.3824,150.4475,40300.0
2013-12-27 14:20:00,184.92,184.99,184.92,184.99,67100.0,150.4475,150.5044,150.4475,150.5044,67100.0
2013-12-27 14:25:00,184.99,185.02,184.96,185.0,37600.0,150.5044,150.5288,150.48,150.5125,37600.0
2013-12-27 14:30:00,184.99,185.02,184.95,184.97,42500.0,150.5044,150.5288,150.4719,150.4881,42500.0
2013-12-27 14:35:00,184.98,184.99,184.96,184.97,35000.0,150.4963,150.5044,150.48,150.4881,35000.0
2013-12-27 14:40:00,184.96,184.98,184.94,184.97,15600.0,150.48,150.4963,150.4637,150.4881,15600.0
2013-12-27 14:45:00,184.97,184.99,184.95,184.97,19600.0,150.4881,150.5044,150.4719,150.4881,19600.0
2013-12-27 14:50:00,184.98,184.98,184.94,184.96,11700.0,150.4963,150.4963,150.4637,150.48,11700.0
2013-12-27 14:55:00,184.95,184.96,184.84,184.84,75900.0,150.4719,150.48,150.3824,150.3824,75900.0
2013-12-27 15:00:00,184.84,184.87,184.84,184.85,21100.0,150.3824,150.4068,150.3824,150.3905,21100.0
2013-12-27 15:05:00,184.86,184.9,184.86,184.88,28900.0,150.3986,150.4312,150.3986,150.4149,28900.0
2013-12-27 15:10:00,184.88,184.88,184.86,184.87,10900.0,150.4149,150.4149,150.3986,150.4068,10900.0
2013-12-27 15:15:00,184.87,184.89,184.84,184.88,41900.0,150.4068,150.423,150.3824,150.4149,41900.0
2013-12-27 15:20:00,184.88,184.89,184.84,184.84,22600.0,150.4149,150.423,150.3824,150.3824,22600.0
2013-12-27 15:25:00,184.85,184.91,184.85,184.9,38600.0,150.3905,150.4393,150.3905,150.4312,38600.0
2013-12-27 15:30:00,184.89,184.97,184.89,184.96,55700.0,150.423,150.4881,150.423,150.48,55700.0
2013-12-27 15:35:00,184.97,184.99,184.91,184.93,42500.0,150.4881,150.5044,150.4393,150.4556,42500.0
2013-12-27 15:40:00,184.93,184.93,184.9,184.9,26100.0,150.4556,150.4556,150.4312,150.4312,26100.0
2013-12-27 15:45:00,184.9,184.93,184.89,184.92,245800.0,150.4312,150.4556,150.423,150.4475,245800.0
2013-12-27 15:50:00,184.92,184.97,184.91,184.94,106100.0,150.4475,150.4881,150.4393,150.4637,106100.0
2013-12-27 15:55:00,184.94,184.95,184.87,184.92,144300.0,150.4637,150.4719,150.4068,150.4475,144300.0
2013-12-30 09:30:00,184.95,185.09,184.93,184.93,115900.0,150.4719,150.5858,150.4556,150.4556,115900.0
2013-12-30 09:35:00,184.92,184.97,184.84,184.88,38700.0,150.4475,150.4881,150.3824,150.4149,38700.0
2013-12-30 09:40:00,184.88,184.88,184.8,184.85,22800.0,150.4149,150.4149,150.3498,150.3905,22800.0
2013-12-30 09:45:00,184.85,184.9,184.78,184.78,51900.0,150.3905,150.4312,150.3336,150.3336,51900.0
2013-12-30 09:50:00,184.8,184.84,184.74,184.83,35600.0,150.3498,150.3824,150.301,150.3742,35600.0
2013-12-30 09:55:00,184.83,184.87,184.73,184.73,50000.0,150.3742,150.4068,150.2929,150.2929,50000.0
2013-12-30 10:00:00,184.77,184.88,184.74,184.82,28200.0,150.3254,150.4149,150.301,150.3661,28200.0
2013-12-30 10:05:00,184.83,184.87,184.78,184.78,53600.0,150.3742,150.4068,150.3336,150.3336,53600.0
2013-12-30 10:10:00,184.77,184.87,184.76,184.8,29900.0,150.3254,150.4068,150.3173,150.3498,29900.0
2013-12-30 10:15:00,184.81,184.87,184.77,184.84,47100.0,150.358,150.4068,150.3254,150.3824,47100.0
2013-12-30 10:20:00,184.83,184.86,184.77,184.78,37500.0,150.3742,150.3986,150.3254,150.3336,37500.0
2013-12-30 10:25:00,184.77,184.77,184.67,184.69,53800.0,150.3254,150.3254,150.2441,150.2603,53800.0
2013-12-30 10:30:00,184.69,184.8,184.66,184.79,57700.0,150.2603,150.3498,150.2359,150.3417,57700.0
2013-12-30 10:35:00,184.79,184.79,184.74,184.78,21300.0,150.3417,150.3417,150.301,150.3336,21300.0
2013-12-30 10:40:00,184.79,184.83,184.77,184.78,34500.0,150.3417,150.3742,150.3254,150.3336,34500.0
2013-12-30 10:45:00,184.79,184.81,184.76,184.78,22800.0,150.3417,150.358,150.3173,150.3336,22800.0
2013-12-30 10:50:00,184.77,184.78,184.73,184.76,25700.0,150.3254,150.3336,150.2929,150.3173,25700.0
2013-12-30 10:55:00,184.75,184.8,184.73,184.77,20800.0,150.3091,150.3498,150.2929,150.3254,20800.0
2013-12-30 11:00:00,184.76,184.86,184.76,184.83,18000.0,150.3173,150.3986,150.3173,150.3742,18000.0
2013-12-30 11:05:00,184.84,184.85,184.8,184.84,30400.0,150.3824,150.3905,150.3498,150.3824,30400.0
2013-12-30 11:10:00,184.83,184.88,184.82,184.87,89300.0,150.3742,150.4149,150.3661,150.4068,89300.0
2013-12-30 11:15:00,184.87,184.94,184.87,184.9,121000.0,150.4068,150.4637,150.4068,150.4312,121000.0
2013-12-30 11:20:00,184.9,184.95,184.88,184.9,97600.0,150.4312,150.4719,150.4149,150.4312,97600.0
2013-12-30 11:25:00,184.89,184.91,184.84,184.86,30700.0,150.423,150.4393,150.3824,150.3986,30700.0
2013-12-30 11:30:00,184.86,184.94,184.75,184.76,24400.0,150.3986,150.4637,150.3091,150.3173,24400.0
2013-12-30 11:35:00,184.78,184.83,184.73,184.75,50900.0,150.3336,150.3742,150.2929,150.3091,50900.0
2013-12-30 11:40:00,184.74,184.78,184.72,184.76,22100.0,150.301,150.3336,150.2847,150.3173,22100.0
2013-12-30 11:45:00,184.75,184.82,184.75,184.78,21300.0,150.3091,150.3661,150.3091,150.3336,21300.0
2013-12-30 11:50:00,184.78,184.82,184.77,184.79,20400.0,150.3336,150.3661,150.3254,150.3417,20400.0
2013-12-30 11:55:00,184.79,184.83,184.78,184.79,64500.0,150.3417,150.3742,150.3336,150.3417,64500.0
2013-12-30 12:00:00,184.8,184.83,184.78,184.82,23500.0,150.3498,150.3742,150.3336,150.3661,23500.0
2013-12-30 12:05:00,184.81,184.83,184.78,184.8,22800.0,150.358,150.3742,150.3336,150.3498,22800.0
2013-12-30 12:10:00,184.79,184.82,184.78,184.82,21600.0,150.3417,150.3661,150.3336,150.3661,21600.0
2013-12-30 12:15:00,184.82,184.82,184.75,184.76,21100.0,150.3661,150.3661,150.3091,150.3173,21100.0
2013-12-30 12:20:00,184.76,184.79,184.74,184.74,28600.0,150.3173,150.3417,150.301,150.301,28600.0
2013-12-30 12:25:00,184.75,184.76,184.69,184.72,23100.0,150.3091,150.3173,150.2603,150.2847,23100.0
2013-12-30 12:30:00,184.72,184.75,184.71,184.73,17200.0,150.2847,150.3091,150.2766,150.2929,17200.0
2013-12-30 12:35:00,184.72,184.75,184.69,184.72,12300.0,150.2847,150.3091,150.2603,150.2847,12300.0
2013-12-30 12:40:00,184.7,184.74,184.7,184.74,15900.0,150.2685,150.301,150.2685,150.301,15900.0
2013-12-30 12:45:00,184.74,184.74,184.68,184.68,37800.0,150.301,150.301,150.2522,150.2522,37800.0
2013-12-30 12:50:00,184.67,184.71,184.65,184.7,25700.0,150.2441,150.2766,150.2278,150.2685,25700.0
2013-12-30 12:55:00,184.7,184.71,184.69,184.69,9500.0,150.2685,150.2766,150.2603,150.2603,9500.0
2013-12-30 13:00:00,184.7,184.72,184.7,184.7,9900.0,150.2685,150.2847,150.2685,150.2685,9900.0
2013-12-30 13:05:00,184.71,184.73,184.71,184.73,9200.0,150.2766,150.2929,150.2766,150.2929,9200.0
2013-12-30 13:10:00,184.72,184.79,184.69,184.76,87900.0,150.2847,150.3417,150.2603,150.3173,87900.0
2013-12-30 13:15:00,184.77,184.78,184.74,184.75,5000.0,150.3254,150.3336,150.301,150.3091,5000.0
2013-12-30 13:20:00,184.76,184.76,184.72,184.76,18500.0,150.3173,150.3173,150.2847,150.3173,18500.0
2013-12-30 13:25:00,184.75,184.75,184.71,184.73,10800.0,150.3091,150.3091,150.2766,150.2929,10800.0
2013-12-30 13:30:00,184.74,184.76,184.73,184.75,14600.0,150.301,150.3173,150.2929,150.3091,14600.0
2013-12-30 13:35:00,184.76,184.8,184.73,184.74,27600.0,150.3173,150.3498,150.2929,150.301,27600.0
2013-12-30 13:40:00,184.75,184.75,184.66,184.67,24400.0,150.3091,150.3091,150.2359,150.2441,24400.0
2013-12-30 13:45:00,184.68,184.75,184.67,184.72,22200.0,150.2522,150.3091,150.2441,150.2847,22200.0
2013-12-30 13:50:00,184.72,184.76,184.72,184.74,15300.0,150.2847,150.3173,150.2847,150.301,15300.0
2013-12-30 13:55:00,184.75,184.78,184.74,184.76,8700.0,150.3091,150.3336,150.301,150.3173,8700.0
2013-12-30 14:00:00,184.76,184.82,184.74,184.82,24800.0,150.3173,150.3661,150.301,150.3661,24800.0
2013-12-30 14:05:00,184.83,184.84,184.79,184.81,8500.0,150.3742,150.3824,150.3417,150.358,8500.0
2013-12-30 14:10:00,184.81,184.84,184.79,184.84,22900.0,150.358,150.3824,150.3417,150.3824,22900.0
2013-12-30 14:15:00,184.83,184.84,184.79,184.8,15000.0,150.3742,150.3824,150.3417,150.3498,15000.0
2013-12-30 14:20:00,184.8,184.84,184.8,184.83,7300.0,150.3498,150.3824,150.3498,150.3742,7300.0
2013-12-30 14:25:00,184.82,184.83,184.77,184.83,183500.0,150.3661,150.3742,150.3254,150.3742,183500.0
2013-12-30 14:30:00,184.83,184.88,184.82,184.87,23500.0,150.3742,150.4149,150.3661,150.4068,23500.0
2013-12-30 14:35:00,184.87,184.91,184.86,184.88,19200.0,150.4068,150.4393,150.3986,150.4149,19200.0
2013-12-30 14:40:00,184.89,184.94,184.88,184.93,14900.0,150.423,150.4637,150.4149,150.4556,14900.0
2013-12-30 14:45:00,184.94,184.95,184.92,184.94,27500.0,150.4637,150.4719,150.4475,150.4637,27500.0
2013-12-30 14:50:00,184.94,184.94,184.91,184.94,29500.0,150.4637,150.4637,150.4393,150.4637,29500.0
2013-12-30 14:55:00,184.93,184.94,184.88,184.9,38100.0,150.4556,150.4637,150.4149,150.4312,38100.0
2013-12-30 15:00:00,184.9,184.91,184.88,184.88,22400.0,150.4312,150.4393,150.4149,150.4149,22400.0
2013-12-30 15:05:00,184.87,184.88,184.82,184.84,30000.0,150.4068,150.4149,150.3661,150.3824,30000.0
2013-12-30 15:10:00,184.83,184.84,184.8,184.82,25000.0,150.3742,150.3824,150.3498,150.3661,25000.0
2013-12-30 15:15:00,184.82,184.82,184.8,184.82,17800.0,150.3661,150.3661,150.3498,150.3661,17800.0
2013-12-30 15:20:00,184.81,184.87,184.79,184.87,47600.0,150.358,150.4068,150.3417,150.4068,47600.0
2013-12-30 15:25:00,184.86,184.87,184.8,184.81,24800.0,150.3986,150.4068,150.3498,150.358,24800.0
2013-12-30 15:30:00,184.81,184.83,184.79,184.82,38400.0,150.358,150.3742,150.3417,150.3661,38400.0
2013-12-30 15:35:00,184.82,184.82,184.75,184.77,57600.0,150.3661,150.3661,150.3091,150.3254,57600.0
2013-12-30 15:40:00,184.77,184.79,184.75,184.78,50100.0,150.3254,150.3417,150.3091,150.3336,50100.0
2013-12-30 15:45:00,184.77,184.84,184.73,184.82,71500.0,150.3254,150.3824,150.2929,150.3661,71500.0
2013-12-30 15:50:00,184.82,184.85,184.77,184.85,244300.0,150.3661,150.3905,150.3254,150.3905,244300.0
2013-12-30 15:55:00,184.85,184.9,184.82,184.88,65800.0,150.3905,150.4312,150.3661,150.4149,65800.0
2013-12-31 09:30:00,185.17,185.25,185.13,185.21,134600.0,150.6509,150.7159,150.6183,150.6834,134600.0
2013-12-31 09:35:00,185.2,185.22,185.08,185.1,111600.0,150.6753,150.6915,150.5776,150.5939,111600.0
2013-12-31 09:40:00,185.11,185.15,185.07,185.09,66000.0,150.602,150.6346,150.5695,150.5858,66000.0
2013-12-31 09:45:00,185.09,185.13,185.05,185.07,23500.0,150.5858,150.6183,150.5532,150.5695,23500.0
2013-12-31 09:50:00,185.07,185.18,185.07,185.15,54100.0,150.5695,150.659,150.5695,150.6346,54100.0
2013-12-31 09:55:00,185.14,185.23,185.12,185.22,35800.0,150.6264,150.6997,150.6102,150.6915,35800.0
2013-12-31 10:00:00,185.23,185.39,185.23,185.33,83700.0,150.6997,150.8298,150.6997,150.781,83700.0
2013-12-31 10:05:00,185.33,185.35,185.23,185.29,71300.0,150.781,150.7973,150.6997,150.7485,71300.0
2013-12-31 10:10:00,185.29,185.35,185.29,185.32,35100.0,150.7485,150.7973,150.7485,150.7729,35100.0
2013-12-31 10:15:00,185.31,185.32,185.22,185.27,71600.0,150.7648,150.7729,150.6915,150.7322,71600.0
2013-12-31 10:20:00,185.27,185.32,185.25,185.27,59800.0,150.7322,150.7729,150.7159,150.7322,59800.0
2013-12-31 10:25:00,185.29,185.32,185.28,185.3,13400.0,150.7485,150.7729,150.7403,150.7566,13400.0
2013-12-31 10:30:00,185.31,185.36,185.3,185.35,30500.0,150.7648,150.8054,150.7566,150.7973,30500.0
2013-12-31 10:35:00,185.34,185.38,185.32,185.33,29100.0,150.7892,150.8217,150.7729,150.781,29100.0
2013-12-31 10:40:00,185.32,185.37,185.32,185.37,24300.0,150.7729,150.8136,150.7729,150.8136,24300.0
2013-12-31 10:45:00,185.39,185.39,185.29,185.33,24800.0,150.8298,150.8298,150.7485,150.781,24800.0
2013-12-31 10:50:00,185.32,185.34,185.3,185.32,7000.0,150.7729,150.7892,150.7566,150.7729,7000.0
2013-12-31 10:55:00,185.32,185.42,185.32,185.42,48200.0,150.7729,150.8542,150.7729,150.8542,48200.0
2013-12-31 11:00:00,185.43,185.54,185.43,185.53,79800.0,150.8624,150.9519,150.8624,150.9437,79800.0
2013-12-31 11:05:00,185.52,185.56,185.49,185.55,29400.0,150.9356,150.9681,150.9112,150.96,29400.0
2013-12-31 11:10:00,185.55,185.68,185.55,185.61,45700.0,150.96,151.0658,150.96,151.0088,45700.0
2013-12-31 11:15:00,185.6,185.62,185.57,185.59,14700.0,151.0007,151.017,150.9763,150.9926,14700.0
2013-12-31 11:20:00,185.6,185.61,185.52,185.54,64500.0,151.0007,151.0088,150.9356,150.9519,64500.0
2013-12-31 11:25:00,185.53,185.56,185.5,185.55,305100.0,150.9437,150.9681,150.9193,150.96,305100.0
2013-12-31 11:30:00,185.55,185.58,185.55,185.57,193700.0,150.96,150.9844,150.96,150.9763,193700.0
2013-12-31 11:35:00,185.56,185.57,185.52,185.53,38000.0,150.9681,150.9763,150.9356,150.9437,38000.0
2013-12-31 11:40:00,185.52,185.53,185.49,185.5,187800.0,150.9356,150.9437,150.9112,150.9193,187800.0
2013-12-31 11:45:00,185.5,185.54,185.49,185.5,49900.0,150.9193,150.9519,150.9112,150.9193,49900.0
2013-12-31 11:50:00,185.52,185.52,185.5,185.52,17300.0,150.9356,150.9356,150.9193,150.9356,17300.0
2013-12-31 11:55:00,185.5,185.52,185.46,185.5,32200.0,150.9193,150.9356,150.8868,150.9193,32200.0
2013-12-31 12:00:00,185.5,185.53,185.49,185.51,21400.0,150.9193,150.9437,150.9112,150.9275,21400.0
2013-12-31 12:05:00,185.5,185.5,185.45,185.46,32300.0,150.9193,150.9193,150.8787,150.8868,32300.0
2013-12-31 12:10:00,185.45,185.5,185.43,185.47,30300.0,150.8787,150.9193,150.8624,150.8949,30300.0
2013-12-31 12:15:00,185.48,185.49,185.43,185.43,40700.0,150.9031,150.9112,150.8624,150.8624,40700.0
2013-12-31 12:20:00,185.43,185.43,185.41,185.42,53800.0,150.8624,150.8624,150.8461,150.8542,53800.0
2013-12-31 12:25:00,185.43,185.45,185.42,185.44,62600.0,150.8624,150.8787,150.8542,150.8705,62600.0
2013-12-31 12:30:00,185.45,185.52,185.45,185.5,19700.0,150.8787,150.9356,150.8787,150.9193,19700.0
2013-12-31 12:35:00,185.5,185.53,185.5,185.51,29400.0,150.9193,150.9437,150.9193,150.9275,29400.0
2013-12-31 12:40:00,185.51,185.51,185.4,185.41,30700.0,150.9275,150.9275,150.838,150.8461,30700.0
2013-12-31 12:45:00,185.4,185.42,185.35,185.41,15400.0,150.838,150.8542,150.7973,150.8461,15400.0
2013-12-31 12:50:00,185.4,185.43,185.38,185.4,12200.0,150.838,150.8624,150.8217,150.838,12200.0
2013-12-31 12:55:00,185.39,185.46,185.39,185.46,9300.0,150.8298,150.8868,150.8298,150.8868,9300.0
2013-12-31 13:00:00,185.46,185.47,185.38,185.39,12500.0,150.8868,150.8949,150.8217,150.8298,12500.0
2013-12-31 13:05:00,185.39,185.4,185.34,185.34,15700.0,150.8298,150.838,150.7892,150.7892,15700.0
2013-12-31 13:10:00,185.35,185.38,185.33,185.36,14000.0,150.7973,150.8217,150.781,150.8054,14000.0
2013-12-31 13:15:00,185.39,185.41,185.37,185.39,5900.0,150.8298,150.8461,150.8136,150.8298,5900.0
2013-12-31 13:20:00,185.39,185.43,185.38,185.43,8900.0,150.8298,150.8624,150.8217,150.8624,8900.0
2013-12-31 13:25:00,185.43,185.46,185.41,185.46,13800.0,150.8624,150.8868,150.8461,150.8868,13800.0
2013-12-31 13:30:00,185.45,185.48,185.44,185.45,10900.0,150.8787,150.9031,150.8705,150.8787,10900.0
2013-12-31 13:35:00,185.46,185.47,185.44,185.44,18800.0,150.8868,150.8949,150.8705,150.8705,18800.0
2013-12-31 13:40:00,185.44,185.44,185.41,185.41,20200.0,150.8705,150.8705,150.8461,150.8461,20200.0
2013-12-31 13:45:00,185.41,185.44,185.4,185.43,61500.0,150.8461,150.8705,150.838,150.8624,61500.0
2013-12-31 13:50:00,185.44,185.47,185.43,185.46,44100.0,150.8705,150.8949,150.8624,150.8868,44100.0
2013-12-31 13:55:00,185.47,185.47,185.4,185.42,8900.0,150.8949,150.8949,150.838,150.8542,8900.0
2013-12-31 14:00:00,185.43,185.45,185.39,185.41,11900.0,150.8624,150.8787,150.8298,150.8461,11900.0
2013-12-31 14:05:00,185.42,185.44,185.38,185.43,25500.0,150.8542,150.8705,150.8217,150.8624,25500.0
2013-12-31 14:10:00,185.43,185.43,185.41,185.42,15500.0,150.8624,150.8624,150.8461,150.8542,15500.0
2013-12-31 14:15:00,185.4,185.43,185.4,185.41,21500.0,150.838,150.8624,150.838,150.8461,21500.0
2013-12-31 14:20:00,185.4,185.4,185.34,185.34,28100.0,150.838,150.838,150.7892,150.7892,28100.0
2013-12-31 14:25:00,185.32,185.34,185.22,185.25,29500.0,150.7729,150.7892,150.6915,150.7159,29500.0
2013-12-31 14:30:00,185.26,185.3,185.17,185.18,49300.0,150.7241,150.7566,150.6509,150.659,49300.0
2013-12-31 14:35:00,185.17,185.19,185.1,185.13,27700.0,150.6509,150.6671,150.5939,150.6183,27700.0
2013-12-31 14:40:00,185.13,185.18,185.08,185.1,31600.0,150.6183,150.659,150.5776,150.5939,31600.0
2013-12-31 14:45:00,185.1,185.12,185.02,185.07,33600.0,150.5939,150.6102,150.5288,150.5695,33600.0
2013-12-31 14:50:00,185.08,185.16,185.08,185.15,26300.0,150.5776,150.6427,150.5776,150.6346,26300.0
2013-12-31 14:55:00,185.15,185.16,185.08,185.15,44800.0,150.6346,150.6427,150.5776,150.6346,44800.0
2013-12-31 15:00:00,185.16,185.18,185.1,185.1,40900.0,150.6427,150.659,150.5939,150.5939,40900.0
2013-12-31 15:05:00,185.1,185.11,185.01,185.03,48400.0,150.5939,150.602,150.5207,150.5369,48400.0
2013-12-31 15:10:00,185.04,185.1,185.04,185.04,24200.0,150.5451,150.5939,150.5451,150.5451,24200.0
2013-12-31 15:15:00,185.05,185.16,185.03,185.13,23300.0,150.5532,150.6427,150.5369,150.6183,23300.0
2013-12-31 15:20:00,185.15,185.25,185.14,185.24,27200.0,150.6346,150.7159,150.6264,150.7078,27200.0
2013-12-31 15:25:00,185.24,185.25,185.19,185.22,13700.0,150.7078,150.7159,150.6671,150.6915,13700.0
2013-12-31 15:30:00,185.24,185.37,185.24,185.33,71300.0,150.7078,150.8136,150.7078,150.781,71300.0
2013-12-31 15:35:00,185.33,185.38,185.3,185.33,30800.0,150.781,150.8217,150.7566,150.781,30800.0
2013-12-31 15:40:00,185.34,185.43,185.24,185.38,77200.0,150.7892,150.8624,150.7078,150.8217,77200.0
2013-12-31 15:45:00,185.41,185.74,185.41,185.6,240600.0,150.8461,151.1146,150.8461,151.0007,240600.0
2013-12-31 15:50:00,185.6,185.72,185.6,185.65,73800.0,151.0007,151.0983,151.0007,151.0414,73800.0
2013-12-31 15:55:00,185.64,185.69,185.36,185.62,266600.0,151.0332,151.0739,150.8054,151.017,266600.0
2014-01-02 09:30:00,185.04,185.14,184.89,184.97,193300.0,150.5451,150.6264,150.423,150.4881,193300.0
2014-01-02 09:35:00,184.97,184.99,184.55,184.56,116900.0,150.4881,150.5044,150.1464,150.1546,116900.0
2014-01-02 09:40:00,184.56,184.64,184.38,184.62,78900.0,150.1546,150.2197,150.0081,150.2034,78900.0
2014-01-02 09:45:00,184.62,184.73,184.57,184.7,78200.0,150.2034,150.2929,150.1627,150.2685,78200.0
2014-01-02 09:50:00,184.68,184.75,184.54,184.75,106700.0,150.2522,150.3091,150.1383,150.3091,106700.0
2014-01-02 09:55:00,184.75,184.76,184.63,184.63,34900.0,150.3091,150.3173,150.2115,150.2115,34900.0
2014-01-02 10:00:00,184.62,184.73,184.2,184.39,127100.0,150.2034,150.2929,149.8617,150.0163,127100.0
2014-01-02 10:05:00,184.38,184.49,184.35,184.48,82500.0,150.0081,150.0976,149.9837,150.0895,82500.0
2014-01-02 10:10:00,184.48,184.64,184.48,184.59,43800.0,150.0895,150.2197,150.0895,150.179,43800.0
2014-01-02 10:15:00,184.58,184.64,184.54,184.6,40200.0,150.1708,150.2197,150.1383,150.1871,40200.0
2014-01-02 10:20:00,184.59,184.63,184.46,184.49,50200.0,150.179,150.2115,150.0732,150.0976,50200.0
2014-01-02 10:25:00,184.48,184.56,184.4,184.51,39400.0,150.0895,150.1546,150.0244,150.1139,39400.0
2014-01-02 10:30:00,184.49,184.54,184.42,184.51,404100.0,150.0976,150.1383,150.0407,150.1139,404100.0
2014-01-02 10:35:00,184.52,184.53,184.4,184.44,62900.0,150.122,150.1302,150.0244,150.0569,62900.0
2014-01-02 10:40:00,184.47,184.76,184.47,184.7,238200.0,150.0813,150.3173,150.0813,150.2685,238200.0
2014-01-02 10:45:00,184.7,184.72,184.6,184.64,42900.0,150.2685,150.2847,150.1871,150.2197,42900.0
2014-01-02 10:50:00,184.65,184.65,184.48,184.57,381400.0,150.2278,150.2278,150.0895,150.1627,381400.0
2014-01-02 10:55:00,184.57,184.61,184.53,184.56,155100.0,150.1627,150.1952,150.1302,150.1546,155100.0
2014-01-02 11:00:00,184.57,184.6,184.43,184.47,142900.0,150.1627,150.1871,150.0488,150.0813,142900.0
2014-01-02 11:05:00,184.46,184.63,184.44,184.56,93600.0,150.0732,150.2115,150.0569,150.1546,93600.0
2014-01-02 11:10:00,184.56,184.61,184.51,184.57,111800.0,150.1546,150.1952,150.1139,150.1627,111800.0
2014-01-02 11:15:00,184.55,184.64,184.51,184.62,31300.0,150.1464,150.2197,150.1139,150.2034,31300.0
2014-01-02 11:20:00,184.61,184.7,184.6,184.61,185000.0,150.1952,150.2685,150.1871,150.1952,185000.0
2014-01-02 11:25:00,184.61,184.64,184.51,184.54,149100.0,150.1952,150.2197,150.1139,150.1383,149100.0
2014-01-02 11:30:00,184.55,184.55,184.37,184.4,240900.0,150.1464,150.1464,150.0,150.0244,240900.0
2014-01-02 11:35:00,184.4,184.45,184.37,184.38,81200.0,150.0244,150.0651,150.0,150.0081,81200.0
2014-01-02 11:40:00,184.38,184.46,184.35,184.45,85200.0,150.0081,150.0732,149.9837,150.0651,85200.0
2014-01-02 11:45:00,184.44,184.45,184.23,184.25,67400.0,150.0569,150.0651,149.8861,149.9024,67400.0
2014-01-02 11:50:00,184.22,184.22,184.01,184.1,124300.0,149.8779,149.8779,149.7071,149.7803,124300.0
2014-01-02 11:55:00,184.08,184.12,183.94,184.1,85300.0,149.764,149.7966,149.6501,149.7803,85300.0
2014-01-02 12:00:00,184.1,184.16,184.06,184.15,54500.0,149.7803,149.8291,149.7478,149.821,54500.0
2014-01-02 12:05:00,184.14,184.22,184.13,184.2,129600.0,149.8129,149.8779,149.8047,149.8617,129600.0
2014-01-02 12:10:00,184.2,184.2,184.11,184.13,51200.0,149.8617,149.8617,149.7885,149.8047,51200.0
2014-01-02 12:15:00,184.13,184.13,184.06,184.06,75300.0,149.8047,149.8047,149.7478,149.7478,75300.0
2014-01-02 12:20:00,184.08,184.1,184.03,184.08,68600.0,149.764,149.7803,149.7234,149.764,68600.0
2014-01-02 12:25:00,184.08,184.08,183.95,184.01,47300.0,149.764,149.764,149.6583,149.7071,47300.0
2014-01-02 12:30:00,184.01,184.02,183.86,183.97,65400.0,149.7071,149.7152,149.5851,149.6746,65400.0
2014-01-02 12:35:00,183.98,184.03,183.97,184.02,57500.0,149.6827,149.7234,149.6746,149.7152,57500.0
2014-01-02 12:40:00,184.03,184.04,183.83,183.86,86100.0,149.7234,149.7315,149.5607,149.5851,86100.0
2014-01-02 12:45:00,183.88,184.0,183.87,183.97,33300.0,149.6013,149.699,149.5932,149.6746,33300.0
2014-01-02 12:50:00,183.96,184.04,183.92,184.04,47800.0,149.6664,149.7315,149.6339,149.7315,47800.0
2014-01-02 12:55:00,184.02,184.1,183.95,184.09,75600.0,149.7152,149.7803,149.6583,149.7722,75600.0
2014-01-02 13:00:00,184.08,184.17,184.08,184.12,55500.0,149.764,149.8373,149.764,149.7966,55500.0
2014-01-02 13:05:00,184.11,184.12,184.03,184.05,39800.0,149.7885,149.7966,149.7234,149.7396,39800.0
2014-01-02 13:10:00,184.04,184.04,184.0,184.01,32500.0,149.7315,149.7315,149.699,149.7071,32500.0
2014-01-02 13:15:00,184.0,184.03,183.98,183.99,20500.0,149.699,149.7234,149.6827,149.6908,20500.0
2014-01-02 13:20:00,184.0,184.05,183.92,183.97,54800.0,149.699,149.7396,149.6339,149.6746,54800.0
2014-01-02 13:25:00,183.95,183.99,183.91,183.95,37300.0,149.6583,149.6908,149.6257,149.6583,37300.0
2014-01-02 13:30:00,183.96,183.97,183.83,183.94,42300.0,149.6664,149.6746,149.5607,149.6501,42300.0
2014-01-02 13:35:00,183.93,183.98,183.87,183.87,30800.0,149.642,149.6827,149.5932,149.5932,30800.0
2014-01-02 13:40:00,183.88,183.92,183.86,183.86,67900.0,149.6013,149.6339,149.5851,149.5851,67900.0
2014-01-02 13:45:00,183.86,184.13,183.81,184.03,88500.0,149.5851,149.8047,149.5444,149.7234,88500.0
2014-01-02 13:50:00,184.04,184.1,183.92,183.95,35500.0,149.7315,149.7803,149.6339,149.6583,35500.0
2014-01-02 13:55:00,183.95,184.05,183.95,184.05,26400.0,149.6583,149.7396,149.6583,149.7396,26400.0
2014-01-02 14:00:00,184.05,184.15,184.05,184.09,51700.0,149.7396,149.821,149.7396,149.7722,51700.0
2014-01-02 14:05:00,184.09,184.16,184.08,184.09,28800.0,149.7722,149.8291,149.764,149.7722,28800.0
2014-01-02 14:10:00,184.09,184.17,184.0,184.0,47800.0,149.7722,149.8373,149.699,149.699,47800.0
2014-01-02 14:15:00,183.98,184.0,183.64,183.67,84100.0,149.6827,149.699,149.4061,149.4305,84100.0
2014-01-02 14:20:00,183.66,183.77,183.56,183.77,54200.0,149.4223,149.5118,149.341,149.5118,54200.0
2014-01-02 14:25:00,183.77,183.78,183.69,183.72,26100.0,149.5118,149.52,149.4468,149.4712,26100.0
2014-01-02 14:30:00,183.73,183.83,183.72,183.83,54000.0,149.4793,149.5607,149.4712,149.5607,54000.0
2014-01-02 14:35:00,183.82,183.88,183.8,183.85,40000.0,149.5525,149.6013,149.5362,149.5769,40000.0
2014-01-02 14:40:00,183.85,183.97,183.83,183.93,34400.0,149.5769,149.6746,149.5607,149.642,34400.0
2014-01-02 14:45:00,183.93,184.0,183.87,183.97,41500.0,149.642,149.699,149.5932,149.6746,41500.0
2014-01-02 14:50:00,183.97,184.01,183.92,183.96,42800.0,149.6746,149.7071,149.6339,149.6664,42800.0
2014-01-02 14:55:00,183.94,183.97,183.81,183.85,51000.0,149.6501,149.6746,149.5444,149.5769,51000.0
2014-01-02 15:00:00,183.83,183.94,183.82,183.86,45900.0,149.5607,149.6501,149.5525,149.5851,45900.0
2014-01-02 15:05:00,183.86,183.95,183.85,183.94,48000.0,149.5851,149.6583,149.5769,149.6501,48000.0
2014-01-02 15:10:00,183.96,184.11,183.94,184.08,49400.0,149.6664,149.7885,149.6501,149.764,49400.0
2014-01-02 15:15:00,184.08,184.24,184.06,184.19,121500.0,149.764,149.8942,149.7478,149.8535,121500.0
2014-01-02 15:20:00,184.2,184.25,184.15,184.18,74200.0,149.8617,149.9024,149.821,149.8454,74200.0
2014-01-02 15:25:00,184.17,184.21,184.07,184.09,39500.0,149.8373,149.8698,149.7559,149.7722,39500.0
2014-01-02 15:30:00,184.1,184.12,184.0,184.04,88500.0,149.7803,149.7966,149.699,149.7315,88500.0
2014-01-02 15:35:00,184.05,184.11,183.91,183.95,57500.0,149.7396,149.7885,149.6257,149.6583,57500.0
2014-01-02 15:40:00,183.96,184.07,183.93,184.05,54200.0,149.6664,149.7559,149.642,149.7396,54200.0
2014-01-02 15:45:00,184.06,184.28,184.02,184.18,71000.0,149.7478,149.9268,149.7152,149.8454,71000.0
2014-01-02 15:50:00,184.2,184.22,184.05,184.15,49100.0,149.8617,149.8779,149.7396,149.821,49100.0
2014-01-02 15:55:00,184.15,184.19,183.98,184.01,136800.0,149.821,149.8535,149.6827,149.7071,136800.0
2014-01-03 09:30:00,184.29,184.34,184.18,184.33,102200.0,149.9349,149.9756,149.8454,149.9674,102200.0
2014-01-03 09:35:00,184.36,184.61,184.35,184.56,70200.0,149.9919,150.1952,149.9837,150.1546,70200.0
2014-01-03 09:40:00,184.57,184.58,184.43,184.43,90700.0,150.1627,150.1708,150.0488,150.0488,90700.0
2014-01-03 09:45:00,184.43,184.54,184.41,184.54,39600.0,150.0488,150.1383,150.0325,150.1383,39600.0
2014-01-03 09:50:00,184.53,184.57,184.42,184.44,38500.0,150.1302,150.1627,150.0407,150.0569,38500.0
2014-01-03 09:55:00,184.44,184.56,184.44,184.53,34400.0,150.0569,150.1546,150.0569,150.1302,34400.0
2014-01-03 10:00:00,184.54,184.68,184.53,184.63,63300.0,150.1383,150.2522,150.1302,150.2115,63300.0
2014-01-03 10:05:00,184.65,184.65,184.42,184.45,65100.0,150.2278,150.2278,150.0407,150.0651,65100.0
2014-01-03 10:10:00,184.49,184.53,184.42,184.48,25100.0,150.0976,150.1302,150.0407,150.0895,25100.0
2014-01-03 10:15:00,184.48,184.54,184.41,184.41,32600.0,150.0895,150.1383,150.0325,150.0325,32600.0
2014-01-03 10:20:00,184.42,184.49,184.4,184.45,28600.0,150.0407,150.0976,150.0244,150.0651,28600.0
2014-01-03 10:25:00,184.44,184.48,184.4,184.47,17000.0,150.0569,150.0895,150.0244,150.0813,17000.0
2014-01-03 10:30:00,184.46,184.53,184.44,184.52,33000.0,150.0732,150.1302,150.0569,150.122,33000.0
2014-01-03 10:35:00,184.53,184.53,184.46,184.47,19900.0,150.1302,150.1302,150.0732,150.0813,19900.0
2014-01-03 10:40:00,184.45,184.6,184.45,184.56,63000.0,150.0651,150.1871,150.0651,150.1546,63000.0
2014-01-03 10:45:00,184.55,184.58,184.34,184.37,94700.0,150.1464,150.1708,149.9756,150.0,94700.0
2014-01-03 10:50:00,184.37,184.44,184.32,184.39,76400.0,150.0,150.0569,149.9593,150.0163,76400.0
2014-01-03 10:55:00,184.38,184.44,184.34,184.43,26200.0,150.0081,150.0569,149.9756,150.0488,26200.0
2014-01-03 11:00:00,184.45,184.49,184.43,184.48,16500.0,150.0651,150.0976,150.0488,150.0895,16500.0
2014-01-03 11:05:00,184.46,184.52,184.39,184.52,24400.0,150.0732,150.122,150.0163,150.122,24400.0
2014-01-03 11:10:00,184.52,184.53,184.35,184.37,24400.0,150.122,150.1302,149.9837,150.0,24400.0
2014-01-03 11:15:00,184.37,184.37,184.14,184.21,32500.0,150.0,150.0,149.8129,149.8698,32500.0
2014-01-03 11:20:00,184.2,184.25,184.17,184.21,10200.0,149.8617,149.9024,149.8373,149.8698,10200.0
2014-01-03 11:25:00,184.19,184.22,183.98,184.0,78200.0,149.8535,149.8779,149.6827,149.699,78200.0
2014-01-03 11:30:00,183.99,184.06,183.96,183.96,23600.0,149.6908,149.7478,149.6664,149.6664,23600.0
2014-01-03 11:35:00,183.96,184.04,183.96,184.01,235100.0,149.6664,149.7315,149.6664,149.7071,235100.0
2014-01-03 11:40:00,184.01,184.02,183.96,183.97,73000.0,149.7071,149.7152,149.6664,149.6746,73000.0
2014-01-03 11:45:00,183.97,183.98,183.85,183.86,116800.0,149.6746,149.6827,149.5769,149.5851,116800.0
2014-01-03 11:50:00,183.88,183.93,183.88,183.9,143500.0,149.6013,149.642,149.6013,149.6176,143500.0
2014-01-03 11:55:00,183.92,183.92,183.75,183.81,154400.0,149.6339,149.6339,149.4956,149.5444,154400.0
2014-01-03 12:00:00,183.82,183.82,183.75,183.76,133200.0,149.5525,149.5525,149.4956,149.5037,133200.0
2014-01-03 12:05:00,183.76,183.83,183.7,183.82,138300.0,149.5037,149.5607,149.4549,149.5525,138300.0
2014-01-03 12:10:00,183.82,183.88,183.8,183.83,157800.0,149.5525,149.6013,149.5362,149.5607,157800.0
2014-01-03 12:15:00,183.84,183.88,183.81,183.84,52800.0,149.5688,149.6013,149.5444,149.5688,52800.0
2014-01-03 12:20:00,183.85,183.91,183.84,183.9,24200.0,149.5769,149.6257,149.5688,149.6176,24200.0
2014-01-03 12:25:00,183.89,183.96,183.89,183.96,33500.0,149.6095,149.6664,149.6095,149.6664,33500.0
2014-01-03 12:30:00,183.96,183.99,183.93,183.96,24700.0,149.6664,149.6908,149.642,149.6664,24700.0
2014-01-03 12:35:00,183.95,184.03,183.95,184.03,48500.0,149.6583,149.7234,149.6583,149.7234,48500.0
2014-01-03 12:40:00,184.03,184.06,184.01,184.02,30600.0,149.7234,149.7478,149.7071,149.7152,30600.0
2014-01-03 12:45:00,184.01,184.06,184.01,184.05,45100.0,149.7071,149.7478,149.7071,149.7396,45100.0
2014-01-03 12:50:00,184.05,184.06,184.02,184.03,37000.0,149.7396,149.7478,149.7152,149.7234,37000.0
2014-01-03 12:55:00,184.02,184.03,183.93,183.95,28500.0,149.7152,149.7234,149.642,149.6583,28500.0
2014-01-03 13:00:00,183.95,183.96,183.92,183.93,20100.0,149.6583,149.6664,149.6339,149.642,20100.0
2014-01-03 13:05:00,183.92,183.98,183.92,183.97,15400.0,149.6339,149.6827,149.6339,149.6746,15400.0
2014-01-03 13:10:00,183.97,183.99,183.94,183.95,10900.0,149.6746,149.6908,149.6501,149.6583,10900.0
2014-01-03 13:15:00,183.94,183.95,183.86,183.93,76600.0,149.6501,149.6583,149.5851,149.642,76600.0
2014-01-03 13:20:00,183.94,183.97,183.89,183.97,162400.0,149.6501,149.6746,149.6095,149.6746,162400.0
2014-01-03 13:25:00,183.96,184.03,183.93,183.93,180700.0,149.6664,149.7234,149.642,149.642,180700.0
2014-01-03 13:30:00,183.93,183.93,183.78,183.8,170200.0,149.642,149.642,149.52,149.5362,170200.0
2014-01-03 13:35:00,183.8,183.87,183.79,183.86,159100.0,149.5362,149.5932,149.5281,149.5851,159100.0
2014-01-03 13:40:00,183.86,183.86,183.75,183.82,42300.0,149.5851,149.5851,149.4956,149.5525,42300.0
2014-01-03 13:45:00,183.83,183.88,183.8,183.87,34000.0,149.5607,149.6013,149.5362,149.5932,34000.0
2014-01-03 13:50:00,183.87,183.93,183.87,183.92,11000.0,149.5932,149.642,149.5932,149.6339,11000.0
2014-01-03 13:55:00,183.92,183.93,183.88,183.89,39500.0,149.6339,149.642,149.6013,149.6095,39500.0
2014-01-03 14:00:00,183.91,184.01,183.91,184.0,48200.0,149.6257,149.7071,149.6257,149.699,48200.0
2014-01-03 14:05:00,184.0,184.01,183.88,183.88,42300.0,149.699,149.7071,149.6013,149.6013,42300.0
2014-01-03 14:10:00,183.89,183.98,183.86,183.98,36000.0,149.6095,149.6827,149.5851,149.6827,36000.0
2014-01-03 14:15:00,183.98,183.99,183.93,183.96,30100.0,149.6827,149.6908,149.642,149.6664,30100.0
2014-01-03 14:20:00,183.96,183.98,183.93,183.97,19500.0,149.6664,149.6827,149.642,149.6746,19500.0
2014-01-03 14:25:00,183.98,183.99,183.93,183.98,29600.0,149.6827,149.6908,149.642,149.6827,29600.0
2014-01-03 14:30:00,183.99,184.05,183.92,183.95,62100.0,149.6908,149.7396,149.6339,149.6583,62100.0
2014-01-03 14:35:00,183.96,184.04,183.96,184.04,48100.0,149.6664,149.7315,149.6664,149.7315,48100.0
2014-01-03 14:40:00,184.02,184.12,184.02,184.11,52700.0,149.7152,149.7966,149.7152,149.7885,52700.0
2014-01-03 14:45:00,184.12,184.31,184.12,184.31,48300.0,149.7966,149.9512,149.7966,149.9512,48300.0
2014-01-03 14:50:00,184.31,184.39,184.29,184.36,56100.0,149.9512,150.0163,149.9349,149.9919,56100.0
2014-01-03 14:55:00,184.37,184.38,184.26,184.28,47800.0,150.0,150.0081,149.9105,149.9268,47800.0
2014-01-03 15:00:00,184.27,184.3,184.24,184.28,34400.0,149.9186,149.943,149.8942,149.9268,34400.0
2014-01-03 15:05:00,184.28,184.29,184.21,184.28,36300.0,149.9268,149.9349,149.8698,149.9268,36300.0
2014-01-03 15:10:00,184.31,184.57,184.31,184.5,120200.0,149.9512,150.1627,149.9512,150.1058,120200.0
2014-01-03 15:15:00,184.48,184.51,184.45,184.47,26500.0,150.0895,150.1139,150.0651,150.0813,26500.0
2014-01-03 15:20:00,184.48,184.49,184.43,184.46,21200.0,150.0895,150.0976,150.0488,150.0732,21200.0
2014-01-03 15:25:00,184.46,184.47,184.36,184.43,36800.0,150.0732,150.0813,149.9919,150.0488,36800.0
2014-01-03 15:30:00,184.44,184.51,184.4,184.46,49600.0,150.0569,150.1139,150.0244,150.0732,49600.0
2014-01-03 15:35:00,184.45,184.5,184.42,184.43,22200.0,150.0651,150.1058,150.0407,150.0488,22200.0
2014-01-03 15:40:00,184.41,184.41,184.2,184.26,91300.0,150.0325,150.0325,149.8617,149.9105,91300.0
2014-01-03 15:45:00,184.26,184.26,184.19,184.22,39900.0,149.9105,149.9105,149.8535,149.8779,39900.0
2014-01-03 15:50:00,184.23,184.24,184.02,184.03,145200.0,149.8861,149.8942,149.7152,149.7234,145200.0
2014-01-03 15:55:00,184.03,184.05,183.85,183.85,213800.0,149.7234,149.7396,149.5769,149.5769,213800.0
2014-01-06 09:30:00,184.54,184.63,184.41,184.41,105800.0,150.1383,150.2115,150.0325,150.0325,105800.0
2014-01-06 09:35:00,184.4,184.45,184.2,184.23,65200.0,150.0244,150.0651,149.8617,149.8861,65200.0
2014-01-06 09:40:00,184.21,184.21,183.87,183.94,141600.0,149.8698,149.8698,149.5932,149.6501,141600.0
2014-01-06 09:45:00,183.94,184.01,183.85,183.97,61300.0,149.6501,149.7071,149.5769,149.6746,61300.0
2014-01-06 09:50:00,183.92,184.04,183.79,183.97,128100.0,149.6339,149.7315,149.5281,149.6746,128100.0
2014-01-06 09:55:00,183.96,184.04,183.93,184.03,15400.0,149.6664,149.7315,149.642,149.7234,15400.0
2014-01-06 10:00:00,184.03,184.03,183.76,183.87,108400.0,149.7234,149.7234,149.5037,149.5932,108400.0
2014-01-06 10:05:00,183.87,183.97,183.81,183.91,40900.0,149.5932,149.6746,149.5444,149.6257,40900.0
2014-01-06 10:10:00,183.89,183.98,183.84,183.91,35400.0,149.6095,149.6827,149.5688,149.6257,35400.0
2014-01-06 10:15:00,183.89,184.1,183.84,184.08,76700.0,149.6095,149.7803,149.5688,149.764,76700.0
2014-01-06 10:20:00,184.09,184.15,184.06,184.12,117900.0,149.7722,149.821,149.7478,149.7966,117900.0
2014-01-06 10:25:00,184.12,184.14,183.99,184.06,53100.0,149.7966,149.8129,149.6908,149.7478,53100.0
2014-01-06 10:30:00,184.09,184.14,184.05,184.09,27600.0,149.7722,149.8129,149.7396,149.7722,27600.0
2014-01-06 10:35:00,184.09,184.16,184.03,184.03,23100.0,149.7722,149.8291,149.7234,149.7234,23100.0
2014-01-06 10:40:00,184.02,184.03,183.93,183.93,30600.0,149.7152,149.7234,149.642,149.642,30600.0
2014-01-06 10:45:00,183.91,183.92,183.81,183.82,28800.0,149.6257,149.6339,149.5444,149.5525,28800.0
2014-01-06 10:50:00,183.82,183.97,183.8,183.95,33300.0,149.5525,149.6746,149.5362,149.6583,33300.0
2014-01-06 10:55:00,183.91,183.93,183.61,183.63,70200.0,149.6257,149.642,149.3817,149.3979,70200.0
2014-01-06 11:00:00,183.6,183.75,183.6,183.68,14400.0,149.3735,149.4956,149.3735,149.4386,14400.0
2014-01-06 11:05:00,183.69,183.73,183.63,183.66,28500.0,149.4468,149.4793,149.3979,149.4223,28500.0
2014-01-06 11:10:00,183.66,183.66,183.43,183.5,62100.0,149.4223,149.4223,149.2352,149.2922,62100.0
2014-01-06 11:15:00,183.49,183.51,183.17,183.26,94400.0,149.284,149.3003,149.0237,149.0969,94400.0
2014-01-06 11:20:00,183.27,183.32,183.23,183.28,21700.0,149.105,149.1457,149.0725,149.1132,21700.0
2014-01-06 11:25:00,183.27,183.36,183.15,183.35,34600.0,149.105,149.1783,149.0074,149.1701,34600.0
2014-01-06 11:30:00,183.35,183.39,183.33,183.35,18200.0,149.1701,149.2027,149.1539,149.1701,18200.0
2014-01-06 11:35:00,183.34,183.35,183.21,183.32,23100.0,149.162,149.1701,149.0562,149.1457,23100.0
2014-01-06 11:40:00,183.33,183.35,183.27,183.3,35900.0,149.1539,149.1701,149.105,149.1295,35900.0
2014-01-06 11:45:00,183.28,183.32,183.22,183.29,23800.0,149.1132,149.1457,149.0644,149.1213,23800.0
2014-01-06 11:50:00,183.29,183.41,183.29,183.41,17100.0,149.1213,149.2189,149.1213,149.2189,17100.0
2014-01-06 11:55:00,183.42,183.44,183.39,183.41,50100.0,149.2271,149.2434,149.2027,149.2189,50100.0
2014-01-06 12:00:00,183.44,183.45,183.32,183.39,12800.0,149.2434,149.2515,149.1457,149.2027,12800.0
2014-01-06 12:05:00,183.4,183.5,183.4,183.42,24800.0,149.2108,149.2922,149.2108,149.2271,24800.0
2014-01-06 12:10:00,183.41,183.45,183.35,183.4,18400.0,149.2189,149.2515,149.1701,149.2108,18400.0
2014-01-06 12:15:00,183.4,183.44,183.38,183.43,11300.0,149.2108,149.2434,149.1945,149.2352,11300.0
2014-01-06 12:20:00,183.43,183.51,183.42,183.46,12000.0,149.2352,149.3003,149.2271,149.2596,12000.0
2014-01-06 12:25:00,183.45,183.48,183.39,183.39,18000.0,149.2515,149.2759,149.2027,149.2027,18000.0
2014-01-06 12:30:00,183.37,183.37,183.22,183.32,112900.0,149.1864,149.1864,149.0644,149.1457,112900.0
2014-01-06 12:35:00,183.3,183.34,183.26,183.28,31800.0,149.1295,149.162,149.0969,149.1132,31800.0
2014-01-06 12:40:00,183.29,183.31,183.22,183.28,10600.0,149.1213,149.1376,149.0644,149.1132,10600.0
2014-01-06 12:45:00,183.3,183.32,183.22,183.28,11400.0,149.1295,149.1457,149.0644,149.1132,11400.0
2014-01-06 12:50:00,183.28,183.48,183.28,183.48,27000.0,149.1132,149.2759,149.1132,149.2759,27000.0
2014-01-06 12:55:00,183.46,183.48,183.38,183.41,18200.0,149.2596,149.2759,149.1945,149.2189,18200.0
2014-01-06 13:00:00,183.43,183.43,183.34,183.34,21700.0,149.2352,149.2352,149.162,149.162,21700.0
2014-01-06 13:05:00,183.35,183.4,183.31,183.31,26600.0,149.1701,149.2108,149.1376,149.1376,26600.0
2014-01-06 13:10:00,183.31,183.35,183.26,183.33,21700.0,149.1376,149.1701,149.0969,149.1539,21700.0
2014-01-06 13:15:00,183.37,183.47,183.34,183.44,18600.0,149.1864,149.2678,149.162,149.2434,18600.0
2014-01-06 13:20:00,183.45,183.49,183.42,183.42,10600.0,149.2515,149.284,149.2271,149.2271,10600.0
2014-01-06 13:25:00,183.44,183.47,183.4,183.4,14500.0,149.2434,149.2678,149.2108,149.2108,14500.0
2014-01-06 13:30:00,183.4,183.45,183.33,183.33,16500.0,149.2108,149.2515,149.1539,149.1539,16500.0
2014-01-06 13:35:00,183.32,183.44,183.32,183.43,16500.0,149.1457,149.2434,149.1457,149.2352,16500.0
2014-01-06 13:40:00,183.46,183.53,183.42,183.45,7200.0,149.2596,149.3166,149.2271,149.2515,7200.0
2014-01-06 13:45:00,183.43,183.46,183.4,183.41,10000.0,149.2352,149.2596,149.2108,149.2189,10000.0
2014-01-06 13:50:00,183.43,183.8,183.43,183.69,110200.0,149.2352,149.5362,149.2352,149.4468,110200.0
2014-01-06 13:55:00,183.69,183.86,183.69,183.74,34500.0,149.4468,149.5851,149.4468,149.4874,34500.0
2014-01-06 14:00:00,183.77,183.82,183.72,183.74,16200.0,149.5118,149.5525,149.4712,149.4874,16200.0
2014-01-06 14:05:00,183.74,183.74,183.6,183.63,30300.0,149.4874,149.4874,149.3735,149.3979,30300.0
2014-01-06 14:10:00,183.64,183.81,183.62,183.75,34100.0,149.4061,149.5444,149.3898,149.4956,34100.0
2014-01-06 14:15:00,183.76,183.76,183.65,183.65,21500.0,149.5037,149.5037,149.4142,149.4142,21500.0
2014-01-06 14:20:00,183.64,183.86,183.64,183.78,49300.0,149.4061,149.5851,149.4061,149.52,49300.0
2014-01-06 14:25:00,183.77,183.77,183.64,183.71,35200.0,149.5118,149.5118,149.4061,149.463,35200.0
2014-01-06 14:30:00,183.71,183.79,183.69,183.75,42500.0,149.463,149.5281,149.4468,149.4956,42500.0
2014-01-06 14:35:00,183.75,183.89,183.75,183.85,48200.0,149.4956,149.6095,149.4956,149.5769,48200.0
2014-01-06 14:40:00,183.85,183.99,183.84,183.92,40500.0,149.5769,149.6908,149.5688,149.6339,40500.0
2014-01-06 14:45:00,183.92,183.97,183.84,183.93,108400.0,149.6339,149.6746,149.5688,149.642,108400.0
2014-01-06 14:50:00,183.93,183.96,183.86,183.89,34900.0,149.642,149.6664,149.5851,149.6095,34900.0
2014-01-06 14:55:00,183.88,183.96,183.88,183.93,34900.0,149.6013,149.6664,149.6013,149.642,34900.0
2014-01-06 15:00:00,183.92,183.92,183.78,183.78,51400.0,149.6339,149.6339,149.52,149.52,51400.0
2014-01-06 15:05:00,183.76,183.83,183.72,183.77,29300.0,149.5037,149.5607,149.4712,149.5118,29300.0
2014-01-06 15:10:00,183.77,183.86,183.76,183.86,30800.0,149.5118,149.5851,149.5037,149.5851,30800.0
2014-01-06 15:15:00,183.83,183.95,183.81,183.88,19800.0,149.5607,149.6583,149.5444,149.6013,19800.0
2014-01-06 15:20:00,183.88,183.9,183.81,183.88,19300.0,149.6013,149.6176,149.5444,149.6013,19300.0
2014-01-06 15:25:00,183.86,183.9,183.8,183.86,38400.0,149.5851,149.6176,149.5362,149.5851,38400.0
2014-01-06 15:30:00,183.87,183.88,183.57,183.57,67400.0,149.5932,149.6013,149.3491,149.3491,67400.0
2014-01-06 15:35:00,183.57,183.66,183.55,183.65,47800.0,149.3491,149.4223,149.3328,149.4142,47800.0
2014-01-06 15:40:00,183.64,183.7,183.57,183.67,29600.0,149.4061,149.4549,149.3491,149.4305,29600.0
2014-01-06 15:45:00,183.67,183.77,183.67,183.72,22600.0,149.4305,149.5118,149.4305,149.4712,22600.0
2014-01-06 15:50:00,183.71,183.74,183.67,183.72,34800.0,149.463,149.4874,149.4305,149.4712,34800.0
2014-01-06 15:55:00,183.72,183.75,183.43,183.45,111000.0,149.4712,149.4956,149.2352,149.2515,111000.0
2014-01-07 09:30:00,184.19,184.25,184.04,184.15,97800.0,149.8535,149.9024,149.7315,149.821,97800.0
2014-01-07 09:35:00,184.17,184.33,184.17,184.32,27000.0,149.8373,149.9674,149.8373,149.9593,27000.0
2014-01-07 09:40:00,184.33,184.39,184.25,184.32,48600.0,149.9674,150.0163,149.9024,149.9593,48600.0
2014-01-07 09:45:00,184.36,184.43,184.32,184.35,27000.0,149.9919,150.0488,149.9593,149.9837,27000.0
2014-01-07 09:50:00,184.34,184.49,184.34,184.43,39600.0,149.9756,150.0976,149.9756,150.0488,39600.0
2014-01-07 09:55:00,184.43,184.58,184.43,184.57,61700.0,150.0488,150.1708,150.0488,150.1627,61700.0
2014-01-07 10:00:00,184.58,184.66,184.54,184.57,51100.0,150.1708,150.2359,150.1383,150.1627,51100.0
2014-01-07 10:05:00,184.58,184.6,184.54,184.57,26500.0,150.1708,150.1871,150.1383,150.1627,26500.0
2014-01-07 10:10:00,184.6,184.65,184.56,184.59,23600.0,150.1871,150.2278,150.1546,150.179,23600.0
2014-01-07 10:15:00,184.6,184.62,184.52,184.57,35900.0,150.1871,150.2034,150.122,150.1627,35900.0
2014-01-07 10:20:00,184.57,184.7,184.57,184.69,38400.0,150.1627,150.2685,150.1627,150.2603,38400.0
2014-01-07 10:25:00,184.7,184.73,184.57,184.61,34800.0,150.2685,150.2929,150.1627,150.1952,34800.0
2014-01-07 10:30:00,184.65,184.69,184.61,184.67,25000.0,150.2278,150.2603,150.1952,150.2441,25000.0
2014-01-07 10:35:00,184.63,184.72,184.62,184.7,11900.0,150.2115,150.2847,150.2034,150.2685,11900.0
2014-01-07 10:40:00,184.7,184.86,184.7,184.82,54700.0,150.2685,150.3986,150.2685,150.3661,54700.0
2014-01-07 10:45:00,184.84,184.85,184.73,184.75,35500.0,150.3824,150.3905,150.2929,150.3091,35500.0
2014-01-07 10:50:00,184.73,184.75,184.71,184.73,24200.0,150.2929,150.3091,150.2766,150.2929,24200.0
2014-01-07 10:55:00,184.73,184.74,184.66,184.69,28600.0,150.2929,150.301,150.2359,150.2603,28600.0
2014-01-07 11:00:00,184.72,184.74,184.64,184.67,15500.0,150.2847,150.301,150.2197,150.2441,15500.0
2014-01-07 11:05:00,184.67,184.67,184.61,184.63,16100.0,150.2441,150.2441,150.1952,150.2115,16100.0
2014-01-07 11:10:00,184.65,184.67,184.61,184.66,9900.0,150.2278,150.2441,150.1952,150.2359,9900.0
2014-01-07 11:15:00,184.66,184.69,184.62,184.67,44000.0,150.2359,150.2603,150.2034,150.2441,44000.0
2014-01-07 11:20:00,184.68,184.7,184.6,184.6,7200.0,150.2522,150.2685,150.1871,150.1871,7200.0
2014-01-07 11:25:00,184.59,184.62,184.54,184.55,14900.0,150.179,150.2034,150.1383,150.1464,14900.0
2014-01-07 11:30:00,184.55,184.62,184.54,184.62,9700.0,150.1464,150.2034,150.1383,150.2034,9700.0
2014-01-07 11:35:00,184.6,184.63,184.58,184.59,18300.0,150.1871,150.2115,150.1708,150.179,18300.0
2014-01-07 11:40:00,184.58,184.61,184.55,184.57,22500.0,150.1708,150.1952,150.1464,150.1627,22500.0
2014-01-07 11:45:00,184.57,184.57,184.47,184.54,21800.0,150.1627,150.1627,150.0813,150.1383,21800.0
2014-01-07 11:50:00,184.54,184.55,184.49,184.53,42500.0,150.1383,150.1464,150.0976,150.1302,42500.0
2014-01-07 11:55:00,184.54,184.54,184.44,184.48,23100.0,150.1383,150.1383,150.0569,150.0895,23100.0
2014-01-07 12:00:00,184.48,184.53,184.46,184.53,8800.0,150.0895,150.1302,150.0732,150.1302,8800.0
2014-01-07 12:05:00,184.52,184.54,184.43,184.45,18800.0,150.122,150.1383,150.0488,150.0651,18800.0
2014-01-07 12:10:00,184.45,184.46,184.41,184.43,10700.0,150.0651,150.0732,150.0325,150.0488,10700.0
2014-01-07 12:15:00,184.44,184.48,184.43,184.47,10200.0,150.0569,150.0895,150.0488,150.0813,10200.0
2014-01-07 12:20:00,184.48,184.52,184.46,184.48,14000.0,150.0895,150.122,150.0732,150.0895,14000.0
2014-01-07 12:25:00,184.48,184.5,184.47,184.5,6100.0,150.0895,150.1058,150.0813,150.1058,6100.0
2014-01-07 12:30:00,184.53,184.61,184.53,184.59,37800.0,150.1302,150.1952,150.1302,150.179,37800.0
2014-01-07 12:35:00,184.58,184.61,184.55,184.57,4700.0,150.1708,150.1952,150.1464,150.1627,4700.0
2014-01-07 12:40:00,184.56,184.61,184.5,184.6,13400.0,150.1546,150.1952,150.1058,150.1871,13400.0
2014-01-07 12:45:00,184.6,184.6,184.56,184.58,8600.0,150.1871,150.1871,150.1546,150.1708,8600.0
2014-01-07 12:50:00,184.59,184.61,184.58,184.59,6600.0,150.179,150.1952,150.1708,150.179,6600.0
2014-01-07 12:55:00,184.6,184.67,184.6,184.66,22400.0,150.1871,150.2441,150.1871,150.2359,22400.0
2014-01-07 13:00:00,184.67,184.67,184.61,184.62,15200.0,150.2441,150.2441,150.1952,150.2034,15200.0
2014-01-07 13:05:00,184.61,184.69,184.61,184.66,23800.0,150.1952,150.2603,150.1952,150.2359,23800.0
2014-01-07 13:10:00,184.64,184.66,184.61,184.65,29500.0,150.2197,150.2359,150.1952,150.2278,29500.0
2014-01-07 13:15:00,184.63,184.64,184.61,184.64,5600.0,150.2115,150.2197,150.1952,150.2197,5600.0
2014-01-07 13:20:00,184.62,184.66,184.61,184.63,5200.0,150.2034,150.2359,150.1952,150.2115,5200.0
2014-01-07 13:25:00,184.64,184.65,184.61,184.64,12500.0,150.2197,150.2278,150.1952,150.2197,12500.0
2014-01-07 13:30:00,184.63,184.65,184.6,184.63,26800.0,150.2115,150.2278,150.1871,150.2115,26800.0
2014-01-07 13:35:00,184.62,184.72,184.61,184.69,14200.0,150.2034,150.2847,150.1952,150.2603,14200.0
2014-01-07 13:40:00,184.7,184.72,184.66,184.7,12500.0,150.2685,150.2847,150.2359,150.2685,12500.0
2014-01-07 13:45:00,184.7,184.73,184.64,184.64,7600.0,150.2685,150.2929,150.2197,150.2197,7600.0
2014-01-07 13:50:00,184.64,184.64,184.45,184.46,25100.0,150.2197,150.2197,150.0651,150.0732,25100.0
2014-01-07 13:55:00,184.46,184.51,184.42,184.42,46200.0,150.0732,150.1139,150.0407,150.0407,46200.0
2014-01-07 14:00:00,184.42,184.43,184.24,184.28,73000.0,150.0407,150.0488,149.8942,149.9268,73000.0
2014-01-07 14:05:00,184.28,184.36,184.22,184.26,40200.0,149.9268,149.9919,149.8779,149.9105,40200.0
2014-01-07 14:10:00,184.26,184.31,184.23,184.3,21800.0,149.9105,149.9512,149.8861,149.943,21800.0
2014-01-07 14:15:00,184.3,184.3,184.26,184.28,26700.0,149.943,149.943,149.9105,149.9268,26700.0
2014-01-07 14:20:00,184.26,184.29,184.23,184.28,32200.0,149.9105,149.9349,149.8861,149.9268,32200.0
2014-01-07 14:25:00,184.28,184.46,184.28,184.45,66000.0,149.9268,150.0732,149.9268,150.0651,66000.0
2014-01-07 14:30:00,184.46,184.6,184.46,184.55,46200.0,150.0732,150.1871,150.0732,150.1464,46200.0
2014-01-07 14:35:00,184.57,184.6,184.5,184.56,46900.0,150.1627,150.1871,150.1058,150.1546,46900.0
2014-01-07 14:40:00,184.55,184.63,184.54,184.59,35100.0,150.1464,150.2115,150.1383,150.179,35100.0
2014-01-07 14:45:00,184.58,184.6,184.52,184.55,73200.0,150.1708,150.1871,150.122,150.1464,73200.0
2014-01-07 14:50:00,184.51,184.58,184.51,184.57,28100.0,150.1139,150.1708,150.1139,150.1627,28100.0
2014-01-07 14:55:00,184.56,184.57,184.54,184.56,16300.0,150.1546,150.1627,150.1383,150.1546,16300.0
2014-01-07 15:00:00,184.57,184.66,184.57,184.63,20100.0,150.1627,150.2359,150.1627,150.2115,20100.0
2014-01-07 15:05:00,184.62,184.68,184.61,184.67,26400.0,150.2034,150.2522,150.1952,150.2441,26400.0
2014-01-07 15:10:00,184.66,184.69,184.59,184.61,30100.0,150.2359,150.2603,150.179,150.1952,30100.0
2014-01-07 15:15:00,184.61,184.72,184.6,184.72,30900.0,150.1952,150.2847,150.1871,150.2847,30900.0
2014-01-07 15:20:00,184.71,184.71,184.64,184.66,32900.0,150.2766,150.2766,150.2197,150.2359,32900.0
2014-01-07 15:25:00,184.67,184.7,184.62,184.67,20500.0,150.2441,150.2685,150.2034,150.2441,20500.0
2014-01-07 15:30:00,184.68,184.79,184.65,184.77,34800.0,150.2522,150.3417,150.2278,150.3254,34800.0
2014-01-07 15:35:00,184.79,184.81,184.55,184.65,82500.0,150.3417,150.358,150.1464,150.2278,82500.0
2014-01-07 15:40:00,184.63,184.81,184.63,184.77,68200.0,150.2115,150.358,150.2115,150.3254,68200.0
2014-01-07 15:45:00,184.77,184.78,184.71,184.72,19900.0,150.3254,150.3336,150.2766,150.2847,19900.0
2014-01-07 15:50:00,184.73,184.81,184.62,184.62,70700.0,150.2929,150.358,150.2034,150.2034,70700.0
2014-01-07 15:55:00,184.62,184.67,184.53,184.53,145300.0,150.2034,150.2441,150.1302,150.1302,145300.0
2014-01-08 09:30:00,184.53,184.53,184.26,184.4,84800.0,150.1302,150.1302,149.9105,150.0244,84800.0
2014-01-08 09:35:00,184.41,184.62,184.38,184.61,53400.0,150.0325,150.2034,150.0081,150.1952,53400.0
2014-01-08 09:40:00,184.61,184.66,184.48,184.53,302000.0,150.1952,150.2359,150.0895,150.1302,302000.0
2014-01-08 09:45:00,184.54,184.54,184.08,184.2,255400.0,150.1383,150.1383,149.764,149.8617,255400.0
2014-01-08 09:50:00,184.18,184.2,183.97,184.19,92500.0,149.8454,149.8617,149.6746,149.8535,92500.0
2014-01-08 09:55:00,184.18,184.31,184.13,184.31,72600.0,149.8454,149.9512,149.8047,149.9512,72600.0
2014-01-08 10:00:00,184.31,184.46,184.19,184.44,47600.0,149.9512,150.0732,149.8535,150.0569,47600.0
2014-01-08 10:05:00,184.47,184.56,184.45,184.47,51200.0,150.0813,150.1546,150.0651,150.0813,51200.0
2014-01-08 10:10:00,184.49,184.5,184.39,184.41,59800.0,150.0976,150.1058,150.0163,150.0325,59800.0
2014-01-08 10:15:00,184.42,184.58,184.34,184.57,34700.0,150.0407,150.1708,149.9756,150.1627,34700.0
2014-01-08 10:20:00,184.6,184.82,184.6,184.78,461000.0,150.1871,150.3661,150.1871,150.3336,461000.0
2014-01-08 10:25:00,184.8,184.82,184.7,184.77,84300.0,150.3498,150.3661,150.2685,150.3254,84300.0
2014-01-08 10:30:00,184.75,184.82,184.73,184.76,123200.0,150.3091,150.3661,150.2929,150.3173,123200.0
2014-01-08 10:35:00,184.79,184.9,184.76,184.77,33000.0,150.3417,150.4312,150.3173,150.3254,33000.0
2014-01-08 10:40:00,184.78,184.82,184.68,184.7,24000.0,150.3336,150.3661,150.2522,150.2685,24000.0
2014-01-08 10:45:00,184.69,184.75,184.62,184.69,35700.0,150.2603,150.3091,150.2034,150.2603,35700.0
2014-01-08 10:50:00,184.71,184.81,184.64,184.65,57000.0,150.2766,150.358,150.2197,150.2278,57000.0
2014-01-08 10:55:00,184.65,184.7,184.64,184.67,23100.0,150.2278,150.2685,150.2197,150.2441,23100.0
2014-01-08 11:00:00,184.67,184.74,184.64,184.68,41500.0,150.2441,150.301,150.2197,150.2522,41500.0
2014-01-08 11:05:00,184.67,184.68,184.47,184.5,47200.0,150.2441,150.2522,150.0813,150.1058,47200.0
2014-01-08 11:10:00,184.5,184.55,184.48,184.5,10600.0,150.1058,150.1464,150.0895,150.1058,10600.0
2014-01-08 11:15:00,184.5,184.57,184.47,184.51,21700.0,150.1058,150.1627,150.0813,150.1139,21700.0
2014-01-08 11:20:00,184.52,184.61,184.51,184.55,30900.0,150.122,150.1952,150.1139,150.1464,30900.0
2014-01-08 11:25:00,184.54,184.58,184.47,184.53,45000.0,150.1383,150.1708,150.0813,150.1302,45000.0
2014-01-08 11:30:00,184.56,184.66,184.54,184.66,27600.0,150.1546,150.2359,150.1383,150.2359,27600.0
2014-01-08 11:35:00,184.68,184.7,184.62,184.65,13500.0,150.2522,150.2685,150.2034,150.2278,13500.0
2014-01-08 11:40:00,184.68,184.81,184.68,184.77,49900.0,150.2522,150.358,150.2522,150.3254,49900.0
2014-01-08 11:45:00,184.77,184.8,184.72,184.75,127600.0,150.3254,150.3498,150.2847,150.3091,127600.0
2014-01-08 11:50:00,184.74,184.78,184.72,184.78,15600.0,150.301,150.3336,150.2847,150.3336,15600.0
2014-01-08 11:55:00,184.78,184.84,184.76,184.78,34900.0,150.3336,150.3824,150.3173,150.3336,34900.0
2014-01-08 12:00:00,184.79,184.84,184.74,184.75,32200.0,150.3417,150.3824,150.301,150.3091,32200.0
2014-01-08 12:05:00,184.76,184.78,184.7,184.71,14400.0,150.3173,150.3336,150.2685,150.2766,14400.0
2014-01-08 12:10:00,184.72,184.72,184.67,184.67,23500.0,150.2847,150.2847,150.2441,150.2441,23500.0
2014-01-08 12:15:00,184.67,184.72,184.66,184.7,19800.0,150.2441,150.2847,150.2359,150.2685,19800.0
2014-01-08 12:20:00,184.7,184.7,184.64,184.69,19700.0,150.2685,150.2685,150.2197,150.2603,19700.0
2014-01-08 12:25:00,184.69,184.69,184.62,184.62,41300.0,150.2603,150.2603,150.2034,150.2034,41300.0
2014-01-08 12:30:00,184.64,184.69,184.56,184.57,36100.0,150.2197,150.2603,150.1546,150.1627,36100.0
2014-01-08 12:35:00,184.58,184.59,184.51,184.51,52000.0,150.1708,150.179,150.1139,150.1139,52000.0
2014-01-08 12:40:00,184.53,184.58,184.52,184.57,136900.0,150.1302,150.1708,150.122,150.1627,136900.0
2014-01-08 12:45:00,184.57,184.59,184.53,184.55,38200.0,150.1627,150.179,150.1302,150.1464,38200.0
2014-01-08 12:50:00,184.57,184.6,184.55,184.57,14800.0,150.1627,150.1871,150.1464,150.1627,14800.0
2014-01-08 12:55:00,184.58,184.59,184.51,184.56,22500.0,150.1708,150.179,150.1139,150.1546,22500.0
2014-01-08 13:00:00,184.57,184.58,184.49,184.55,31300.0,150.1627,150.1708,150.0976,150.1464,31300.0
2014-01-08 13:05:00,184.56,184.68,184.53,184.67,59000.0,150.1546,150.2522,150.1302,150.2441,59000.0
2014-01-08 13:10:00,184.68,184.72,184.66,184.71,68100.0,150.2522,150.2847,150.2359,150.2766,68100.0
2014-01-08 13:15:00,184.7,184.71,184.45,184.49,78100.0,150.2685,150.2766,150.0651,150.0976,78100.0
2014-01-08 13:20:00,184.48,184.5,184.42,184.5,30100.0,150.0895,150.1058,150.0407,150.1058,30100.0
2014-01-08 13:25:00,184.5,184.59,184.47,184.56,47700.0,150.1058,150.179,150.0813,150.1546,47700.0
2014-01-08 13:30:00,184.57,184.66,184.56,184.66,51300.0,150.1627,150.2359,150.1546,150.2359,51300.0
2014-01-08 13:35:00,184.65,184.66,184.55,184.59,60900.0,150.2278,150.2359,150.1464,150.179,60900.0
2014-01-08 13:40:00,184.58,184.68,184.54,184.54,91700.0,150.1708,150.2522,150.1383,150.1383,91700.0
2014-01-08 13:45:00,184.54,184.59,184.52,184.58,25000.0,150.1383,150.179,150.122,150.1708,25000.0
2014-01-08 13:50:00,184.58,184.73,184.55,184.72,59300.0,150.1708,150.2929,150.1464,150.2847,59300.0
2014-01-08 13:55:00,184.73,184.74,184.63,184.68,48400.0,150.2929,150.301,150.2115,150.2522,48400.0
2014-01-08 14:00:00,184.63,184.79,184.42,184.76,168600.0,150.2115,150.3417,150.0407,150.3173,168600.0
2014-01-08 14:05:00,184.77,184.77,184.34,184.38,94500.0,150.3254,150.3254,149.9756,150.0081,94500.0
2014-01-08 14:10:00,184.34,184.56,184.32,184.52,126700.0,149.9756,150.1546,149.9593,150.122,126700.0
2014-01-08 14:15:00,184.52,184.67,184.44,184.57,306200.0,150.122,150.2441,150.0569,150.1627,306200.0
2014-01-08 14:20:00,184.6,184.73,184.49,184.6,78400.0,150.1871,150.2929,150.0976,150.1871,78400.0
2014-01-08 14:25:00,184.6,184.66,184.48,184.49,44200.0,150.1871,150.2359,150.0895,150.0976,44200.0
2014-01-08 14:30:00,184.48,184.64,184.41,184.63,67800.0,150.0895,150.2197,150.0325,150.2115,67800.0
2014-01-08 14:35:00,184.64,184.64,184.44,184.48,44300.0,150.2197,150.2197,150.0569,150.0895,44300.0
2014-01-08 14:40:00,184.47,184.56,184.44,184.52,37700.0,150.0813,150.1546,150.0569,150.122,37700.0
2014-01-08 14:45:00,184.52,184.52,184.42,184.42,90300.0,150.122,150.122,150.0407,150.0407,90300.0
2014-01-08 14:50:00,184.43,184.55,184.43,184.47,27100.0,150.0488,150.1464,150.0488,150.0813,27100.0
2014-01-08 14:55:00,184.47,184.49,184.37,184.47,30600.0,150.0813,150.0976,150.0,150.0813,30600.0
2014-01-08 15:00:00,184.45,184.52,184.45,184.51,19000.0,150.0651,150.122,150.0651,150.1139,19000.0
2014-01-08 15:05:00,184.54,184.54,184.33,184.41,70300.0,150.1383,150.1383,149.9674,150.0325,70300.0
2014-01-08 15:10:00,184.4,184.45,184.35,184.39,35800.0,150.0244,150.0651,149.9837,150.0163,35800.0
2014-01-08 15:15:00,184.39,184.41,184.21,184.22,59700.0,150.0163,150.0325,149.8698,149.8779,59700.0
2014-01-08 15:20:00,184.23,184.24,184.11,184.16,70400.0,149.8861,149.8942,149.7885,149.8291,70400.0
2014-01-08 15:25:00,184.16,184.16,184.05,184.09,56900.0,149.8291,149.8291,149.7396,149.7722,56900.0
2014-01-08 15:30:00,184.08,184.21,184.05,184.18,54500.0,149.764,149.8698,149.7396,149.8454,54500.0
2014-01-08 15:35:00,184.22,184.36,184.19,184.34,71300.0,149.8779,149.9919,149.8535,149.9756,71300.0
2014-01-08 15:40:00,184.34,184.41,184.26,184.4,53500.0,149.9756,150.0325,149.9105,150.0244,53500.0
2014-01-08 15:45:00,184.4,184.62,184.4,184.62,105200.0,150.0244,150.2034,150.0244,150.2034,105200.0
2014-01-08 15:50:00,184.61,184.67,184.54,184.57,54800.0,150.1952,150.2441,150.1383,150.1627,54800.0
2014-01-08 15:55:00,184.59,184.65,184.52,184.61,126100.0,150.179,150.2278,150.122,150.1952,126100.0
2014-01-09 09:30:00,185.19,185.21,185.02,185.07,102200.0,150.6671,150.6834,150.5288,150.5695,102200.0
2014-01-09 09:35:00,185.1,185.21,185.0,185.03,108900.0,150.5939,150.6834,150.5125,150.5369,108900.0
2014-01-09 09:40:00,185.05,185.07,184.85,184.97,72500.0,150.5532,150.5695,150.3905,150.4881,72500.0
2014-01-09 09:45:00,184.95,185.06,184.86,185.0,19300.0,150.4719,150.5614,150.3986,150.5125,19300.0
2014-01-09 09:50:00,184.98,185.03,184.87,184.98,27200.0,150.4963,150.5369,150.4068,150.4963,27200.0
2014-01-09 09:55:00,184.98,185.1,184.95,185.1,30000.0,150.4963,150.5939,150.4719,150.5939,30000.0
2014-01-09 10:00:00,185.1,185.17,185.04,185.07,35200.0,150.5939,150.6509,150.5451,150.5695,35200.0
2014-01-09 10:05:00,185.06,185.13,184.78,184.81,35100.0,150.5614,150.6183,150.3336,150.358,35100.0
2014-01-09 10:10:00,184.83,184.83,184.69,184.8,50800.0,150.3742,150.3742,150.2603,150.3498,50800.0
2014-01-09 10:15:00,184.81,184.83,184.59,184.77,43500.0,150.358,150.3742,150.179,150.3254,43500.0
2014-01-09 10:20:00,184.78,184.79,184.61,184.7,36800.0,150.3336,150.3417,150.1952,150.2685,36800.0
2014-01-09 10:25:00,184.7,184.71,184.59,184.63,16500.0,150.2685,150.2766,150.179,150.2115,16500.0
2014-01-09 10:30:00,184.65,184.7,184.57,184.62,18400.0,150.2278,150.2685,150.1627,150.2034,18400.0
2014-01-09 10:35:00,184.65,184.74,184.59,184.67,12100.0,150.2278,150.301,150.179,150.2441,12100.0
2014-01-09 10:40:00,184.66,184.71,184.28,184.31,51000.0,150.2359,150.2766,149.9268,149.9512,51000.0
2014-01-09 10:45:00,184.28,184.29,184.15,184.26,38300.0,149.9268,149.9349,149.821,149.9105,38300.0
2014-01-09 10:50:00,184.25,184.26,184.1,184.19,25000.0,149.9024,149.9105,149.7803,149.8535,25000.0
2014-01-09 10:55:00,184.15,184.24,184.02,184.2,52200.0,149.821,149.8942,149.7152,149.8617,52200.0
2014-01-09 11:00:00,184.18,184.2,184.1,184.14,30200.0,149.8454,149.8617,149.7803,149.8129,30200.0
2014-01-09 11:05:00,184.15,184.15,183.88,183.92,63100.0,149.821,149.821,149.6013,149.6339,63100.0
2014-01-09 11:10:00,183.93,184.02,183.88,183.97,29200.0,149.642,149.7152,149.6013,149.6746,29200.0
2014-01-09 11:15:00,183.93,184.1,183.93,184.09,27100.0,149.642,149.7803,149.642,149.7722,27100.0
2014-01-09 11:20:00,184.09,184.16,184.03,184.16,26200.0,149.7722,149.8291,149.7234,149.8291,26200.0
2014-01-09 11:25:00,184.16,184.17,184.08,184.13,33300.0,149.8291,149.8373,149.764,149.8047,33300.0
2014-01-09 11:30:00,184.14,184.14,184.05,184.08,31400.0,149.8129,149.8129,149.7396,149.764,31400.0
2014-01-09 11:35:00,184.1,184.27,184.1,184.27,47200.0,149.7803,149.9186,149.7803,149.9186,47200.0
2014-01-09 11:40:00,184.25,184.29,184.22,184.26,9300.0,149.9024,149.9349,149.8779,149.9105,9300.0
2014-01-09 11:45:00,184.26,184.26,184.18,184.26,15400.0,149.9105,149.9105,149.8454,149.9105,15400.0
2014-01-09 11:50:00,184.25,184.25,184.16,184.22,12000.0,149.9024,149.9024,149.8291,149.8779,12000.0
2014-01-09 11:55:00,184.22,184.26,184.16,184.24,20800.0,149.8779,149.9105,149.8291,149.8942,20800.0
2014-01-09 12:00:00,184.24,184.28,184.21,184.27,20700.0,149.8942,149.9268,149.8698,149.9186,20700.0
2014-01-09 12:05:00,184.28,184.33,184.24,184.27,32800.0,149.9268,149.9674,149.8942,149.9186,32800.0
2014-01-09 12:10:00,184.25,184.28,184.24,184.28,18300.0,149.9024,149.9268,149.8942,149.9268,18300.0
2014-01-09 12:15:00,184.27,184.3,184.25,184.26,7500.0,149.9186,149.943,149.9024,149.9105,7500.0
2014-01-09 12:20:00,184.28,184.36,184.25,184.36,55600.0,149.9268,149.9919,149.9024,149.9919,55600.0
2014-01-09 12:25:00,184.34,184.4,184.32,184.35,37700.0,149.9756,150.0244,149.9593,149.9837,37700.0
2014-01-09 12:30:00,184.38,184.56,184.37,184.55,61000.0,150.0081,150.1546,150.0,150.1464,61000.0
2014-01-09 12:35:00,184.55,184.63,184.53,184.58,23500.0,150.1464,150.2115,150.1302,150.1708,23500.0
2014-01-09 12:40:00,184.6,184.6,184.56,184.57,18400.0,150.1871,150.1871,150.1546,150.1627,18400.0
2014-01-09 12:45:00,184.58,184.58,184.5,184.53,24800.0,150.1708,150.1708,150.1058,150.1302,24800.0
2014-01-09 12:50:00,184.54,184.56,184.53,184.56,98800.0,150.1383,150.1546,150.1302,150.1546,98800.0
2014-01-09 12:55:00,184.55,184.67,184.55,184.66,26800.0,150.1464,150.2441,150.1464,150.2359,26800.0
2014-01-09 13:00:00,184.65,184.69,184.59,184.59,32000.0,150.2278,150.2603,150.179,150.179,32000.0
2014-01-09 13:05:00,184.59,184.64,184.54,184.56,29300.0,150.179,150.2197,150.1383,150.1546,29300.0
2014-01-09 13:10:00,184.55,184.57,184.51,184.53,9200.0,150.1464,150.1627,150.1139,150.1302,9200.0
2014-01-09 13:15:00,184.52,184.55,184.48,184.52,20200.0,150.122,150.1464,150.0895,150.122,20200.0
2014-01-09 13:20:00,184.53,184.54,184.49,184.53,28300.0,150.1302,150.1383,150.0976,150.1302,28300.0
2014-01-09 13:25:00,184.51,184.64,184.51,184.58,28900.0,150.1139,150.2197,150.1139,150.1708,28900.0
2014-01-09 13:30:00,184.58,184.64,184.55,184.58,37000.0,150.1708,150.2197,150.1464,150.1708,37000.0
2014-01-09 13:35:00,184.58,184.58,184.43,184.49,33300.0,150.1708,150.1708,150.0488,150.0976,33300.0
2014-01-09 13:40:00,184.5,184.53,184.47,184.47,19100.0,150.1058,150.1302,150.0813,150.0813,19100.0
2014-01-09 13:45:00,184.47,184.48,184.41,184.42,50800.0,150.0813,150.0895,150.0325,150.0407,50800.0
2014-01-09 13:50:00,184.42,184.44,184.34,184.35,10700.0,150.0407,150.0569,149.9756,149.9837,10700.0
2014-01-09 13:55:00,184.39,184.44,184.32,184.36,22100.0,150.0163,150.0569,149.9593,149.9919,22100.0
2014-01-09 14:00:00,184.35,184.35,184.09,184.09,49000.0,149.9837,149.9837,149.7722,149.7722,49000.0
2014-01-09 14:05:00,184.09,184.17,184.07,184.16,26400.0,149.7722,149.8373,149.7559,149.8291,26400.0
2014-01-09 14:10:00,184.17,184.27,184.14,184.25,20400.0,149.8373,149.9186,149.8129,149.9024,20400.0
2014-01-09 14:15:00,184.26,184.27,184.21,184.24,11800.0,149.9105,149.9186,149.8698,149.8942,11800.0
2014-01-09 14:20:00,184.25,184.37,184.22,184.32,40400.0,149.9024,150.0,149.8779,149.9593,40400.0
2014-01-09 14:25:00,184.31,184.35,184.29,184.34,9200.0,149.9512,149.9837,149.9349,149.9756,9200.0
2014-01-09 14:30:00,184.33,184.33,184.23,184.28,19600.0,149.9674,149.9674,149.8861,149.9268,19600.0
2014-01-09 14:35:00,184.25,184.27,184.19,184.24,28800.0,149.9024,149.9186,149.8535,149.8942,28800.0
2014-01-09 14:40:00,184.26,184.49,184.24,184.47,32000.0,149.9105,150.0976,149.8942,150.0813,32000.0
2014-01-09 14:45:00,184.48,184.54,184.48,184.52,38500.0,150.0895,150.1383,150.0895,150.122,38500.0
2014-01-09 14:50:00,184.52,184.62,184.51,184.56,58500.0,150.122,150.2034,150.1139,150.1546,58500.0
2014-01-09 14:55:00,184.59,184.6,184.48,184.5,32700.0,150.179,150.1871,150.0895,150.1058,32700.0
2014-01-09 15:00:00,184.51,184.54,184.46,184.49,21700.0,150.1139,150.1383,150.0732,150.0976,21700.0
2014-01-09 15:05:00,184.49,184.63,184.49,184.55,57100.0,150.0976,150.2115,150.0976,150.1464,57100.0
2014-01-09 15:10:00,184.56,184.7,184.53,184.67,87600.0,150.1546,150.2685,150.1302,150.2441,87600.0
2014-01-09 15:15:00,184.68,184.81,184.66,184.71,44100.0,150.2522,150.358,150.2359,150.2766,44100.0
2014-01-09 15:20:00,184.72,184.81,184.71,184.72,50200.0,150.2847,150.358,150.2766,150.2847,50200.0
2014-01-09 15:25:00,184.73,184.8,184.7,184.76,44400.0,150.2929,150.3498,150.2685,150.3173,44400.0
2014-01-09 15:30:00,184.77,184.8,184.65,184.66,37900.0,150.3254,150.3498,150.2278,150.2359,37900.0
2014-01-09 15:35:00,184.66,184.69,184.56,184.66,80300.0,150.2359,150.2603,150.1546,150.2359,80300.0
2014-01-09 15:40:00,184.66,184.76,184.66,184.76,70800.0,150.2359,150.3173,150.2359,150.3173,70800.0
2014-01-09 15:45:00,184.75,184.77,184.69,184.75,35800.0,150.3091,150.3254,150.2603,150.3091,35800.0
2014-01-09 15:50:00,184.75,184.84,184.66,184.69,79800.0,150.3091,150.3824,150.2359,150.2603,79800.0
2014-01-09 15:55:00,184.7,184.77,184.66,184.72,113400.0,150.2685,150.3254,150.2359,150.2847,113400.0
2014-01-10 09:30:00,185.05,185.3,184.9,184.91,39000.0,150.5532,150.7566,150.4312,150.4393,39000.0
2014-01-10 09:35:00,184.88,185.08,184.88,185.08,21000.0,150.4149,150.5776,150.4149,150.5776,21000.0
2014-01-10 09:40:00,185.06,185.11,184.84,184.84,40900.0,150.5614,150.602,150.3824,150.3824,40900.0
2014-01-10 09:45:00,184.86,184.92,184.79,184.87,48300.0,150.3986,150.4475,150.3417,150.4068,48300.0
2014-01-10 09:50:00,184.87,185.09,184.85,184.85,66300.0,150.4068,150.5858,150.3905,150.3905,66300.0
2014-01-10 09:55:00,184.88,184.92,184.76,184.76,51700.0,150.4149,150.4475,150.3173,150.3173,51700.0
2014-01-10 10:00:00,184.74,184.74,184.39,184.43,34300.0,150.301,150.301,150.0163,150.0488,34300.0
2014-01-10 10:05:00,184.48,184.48,184.2,184.4,77400.0,150.0895,150.0895,149.8617,150.0244,77400.0
2014-01-10 10:10:00,184.41,184.41,184.25,184.38,108700.0,150.0325,150.0325,149.9024,150.0081,108700.0
2014-01-10 10:15:00,184.36,184.57,184.26,184.54,49200.0,149.9919,150.1627,149.9105,150.1383,49200.0
2014-01-10 10:20:00,184.55,184.64,184.51,184.56,53300.0,150.1464,150.2197,150.1139,150.1546,53300.0
2014-01-10 10:25:00,184.56,184.66,184.52,184.57,48100.0,150.1546,150.2359,150.122,150.1627,48100.0
2014-01-10 10:30:00,184.58,184.61,184.46,184.46,53000.0,150.1708,150.1952,150.0732,150.0732,53000.0
2014-01-10 10:35:00,184.47,184.51,184.3,184.37,30400.0,150.0813,150.1139,149.943,150.0,30400.0
2014-01-10 10:40:00,184.35,184.42,184.31,184.4,32200.0,149.9837,150.0407,149.9512,150.0244,32200.0
2014-01-10 10:45:00,184.35,184.57,184.35,184.51,52400.0,149.9837,150.1627,149.9837,150.1139,52400.0
2014-01-10 10:50:00,184.52,184.63,184.48,184.5,34700.0,150.122,150.2115,150.0895,150.1058,34700.0
2014-01-10 10:55:00,184.47,184.63,184.46,184.57,40700.0,150.0813,150.2115,150.0732,150.1627,40700.0
2014-01-10 11:00:00,184.57,184.63,184.56,184.56,45600.0,150.1627,150.2115,150.1546,150.1546,45600.0
2014-01-10 11:05:00,184.54,184.55,184.41,184.51,18500.0,150.1383,150.1464,150.0325,150.1139,18500.0
2014-01-10 11:10:00,184.5,184.58,184.47,184.48,11400.0,150.1058,150.1708,150.0813,150.0895,11400.0
2014-01-10 11:15:00,184.45,184.47,184.36,184.37,19400.0,150.0651,150.0813,149.9919,150.0,19400.0
2014-01-10 11:20:00,184.36,184.36,184.17,184.27,41200.0,149.9919,149.9919,149.8373,149.9186,41200.0
2014-01-10 11:25:00,184.27,184.33,184.25,184.28,78400.0,149.9186,149.9674,149.9024,149.9268,78400.0
2014-01-10 11:30:00,184.29,184.3,184.14,184.18,55300.0,149.9349,149.943,149.8129,149.8454,55300.0
2014-01-10 11:35:00,184.17,184.31,184.09,184.27,129800.0,149.8373,149.9512,149.7722,149.9186,129800.0
2014-01-10 11:40:00,184.27,184.32,184.23,184.25,31600.0,149.9186,149.9593,149.8861,149.9024,31600.0
2014-01-10 11:45:00,184.22,184.33,184.17,184.31,70900.0,149.8779,149.9674,149.8373,149.9512,70900.0
2014-01-10 11:50:00,184.29,184.3,184.19,184.19,20400.0,149.9349,149.943,149.8535,149.8535,20400.0
2014-01-10 11:55:00,184.2,184.28,184.14,184.25,23900.0,149.8617,149.9268,149.8129,149.9024,23900.0
2014-01-10 12:00:00,184.25,184.29,184.15,184.25,16300.0,149.9024,149.9349,149.821,149.9024,16300.0
2014-01-10 12:05:00,184.25,184.37,184.19,184.34,24200.0,149.9024,150.0,149.8535,149.9756,24200.0
2014-01-10 12:10:00,184.34,184.38,184.29,184.36,23800.0,149.9756,150.0081,149.9349,149.9919,23800.0
2014-01-10 12:15:00,184.39,184.56,184.38,184.49,43100.0,150.0163,150.1546,150.0081,150.0976,43100.0
2014-01-10 12:20:00,184.46,184.5,184.46,184.48,12600.0,150.0732,150.1058,150.0732,150.0895,12600.0
2014-01-10 12:25:00,184.48,184.53,184.47,184.47,16500.0,150.0895,150.1302,150.0813,150.0813,16500.0
2014-01-10 12:30:00,184.49,184.53,184.46,184.53,26400.0,150.0976,150.1302,150.0732,150.1302,26400.0
2014-01-10 12:35:00,184.52,184.56,184.52,184.52,49900.0,150.122,150.1546,150.122,150.122,49900.0
2014-01-10 12:40:00,184.53,184.82,184.53,184.77,126900.0,150.1302,150.3661,150.1302,150.3254,126900.0
2014-01-10 12:45:00,184.76,184.78,184.71,184.74,24400.0,150.3173,150.3336,150.2766,150.301,24400.0
2014-01-10 12:50:00,184.74,184.75,184.53,184.58,77900.0,150.301,150.3091,150.1302,150.1708,77900.0
2014-01-10 12:55:00,184.59,184.59,184.51,184.51,15900.0,150.179,150.179,150.1139,150.1139,15900.0
2014-01-10 13:00:00,184.52,184.54,184.47,184.52,29000.0,150.122,150.1383,150.0813,150.122,29000.0
2014-01-10 13:05:00,184.54,184.63,184.52,184.62,19400.0,150.1383,150.2115,150.122,150.2034,19400.0
2014-01-10 13:10:00,184.63,184.65,184.56,184.64,17800.0,150.2115,150.2278,150.1546,150.2197,17800.0
2014-01-10 13:15:00,184.66,184.66,184.61,184.65,12800.0,150.2359,150.2359,150.1952,150.2278,12800.0
2014-01-10 13:20:00,184.66,184.68,184.61,184.65,13000.0,150.2359,150.2522,150.1952,150.2278,13000.0
2014-01-10 13:25:00,184.63,184.73,184.63,184.66,23900.0,150.2115,150.2929,150.2115,150.2359,23900.0
2014-01-10 13:30:00,184.66,184.69,184.61,184.65,28900.0,150.2359,150.2603,150.1952,150.2278,28900.0
2014-01-10 13:35:00,184.63,184.69,184.63,184.69,20400.0,150.2115,150.2603,150.2115,150.2603,20400.0
2014-01-10 13:40:00,184.69,184.78,184.69,184.75,24200.0,150.2603,150.3336,150.2603,150.3091,24200.0
2014-01-10 13:45:00,184.76,184.77,184.72,184.73,15600.0,150.3173,150.3254,150.2847,150.2929,15600.0
2014-01-10 13:50:00,184.74,184.8,184.69,184.71,13400.0,150.301,150.3498,150.2603,150.2766,13400.0
2014-01-10 13:55:00,184.71,184.71,184.47,184.51,67600.0,150.2766,150.2766,150.0813,150.1139,67600.0
2014-01-10 14:00:00,184.51,184.57,184.5,184.55,17400.0,150.1139,150.1627,150.1058,150.1464,17400.0
2014-01-10 14:05:00,184.54,184.68,184.53,184.67,46900.0,150.1383,150.2522,150.1302,150.2441,46900.0
2014-01-10 14:10:00,184.67,184.67,184.6,184.63,5500.0,150.2441,150.2441,150.1871,150.2115,5500.0
2014-01-10 14:15:00,184.62,184.69,184.62,184.69,26800.0,150.2034,150.2603,150.2034,150.2603,26800.0
2014-01-10 14:20:00,184.68,184.73,184.64,184.65,17900.0,150.2522,150.2929,150.2197,150.2278,17900.0
2014-01-10 14:25:00,184.66,184.66,184.58,184.61,26900.0,150.2359,150.2359,150.1708,150.1952,26900.0
2014-01-10 14:30:00,184.59,184.73,184.59,184.71,22000.0,150.179,150.2929,150.179,150.2766,22000.0
2014-01-10 14:35:00,184.7,184.7,184.64,184.66,32100.0,150.2685,150.2685,150.2197,150.2359,32100.0
2014-01-10 14:40:00,184.68,184.76,184.65,184.67,27100.0,150.2522,150.3173,150.2278,150.2441,27100.0
2014-01-10 14:45:00,184.67,184.74,184.62,184.62,28600.0,150.2441,150.301,150.2034,150.2034,28600.0
2014-01-10 14:50:00,184.61,184.68,184.58,184.68,24100.0,150.1952,150.2522,150.1708,150.2522,24100.0
2014-01-10 14:55:00,184.67,184.69,184.62,184.62,23900.0,150.2441,150.2603,150.2034,150.2034,23900.0
2014-01-10 15:00:00,184.62,184.89,184.62,184.82,72000.0,150.2034,150.423,150.2034,150.3661,72000.0
2014-01-10 15:05:00,184.84,184.94,184.79,184.88,39000.0,150.3824,150.4637,150.3417,150.4149,39000.0
2014-01-10 15:10:00,184.89,184.98,184.87,184.98,37700.0,150.423,150.4963,150.4068,150.4963,37700.0
2014-01-10 15:15:00,184.98,185.05,184.95,184.97,36300.0,150.4963,150.5532,150.4719,150.4881,36300.0
2014-01-10 15:20:00,184.99,185.02,184.96,184.98,27000.0,150.5044,150.5288,150.48,150.4963,27000.0
2014-01-10 15:25:00,184.97,185.01,184.96,185.01,19400.0,150.4881,150.5207,150.48,150.5207,19400.0
2014-01-10 15:30:00,185.01,185.15,185.01,185.07,51100.0,150.5207,150.6346,150.5207,150.5695,51100.0
2014-01-10 15:35:00,185.09,185.11,185.04,185.08,23100.0,150.5858,150.602,150.5451,150.5776,23100.0
2014-01-10 15:40:00,185.07,185.16,185.04,185.08,47400.0,150.5695,150.6427,150.5451,150.5776,47400.0
2014-01-10 15:45:00,185.06,185.07,184.95,184.95,44100.0,150.5614,150.5695,150.4719,150.4719,44100.0
2014-01-10 15:50:00,184.97,185.04,184.96,184.98,68300.0,150.4881,150.5451,150.48,150.4963,68300.0
2014-01-10 15:55:00,184.98,185.16,184.96,185.15,67300.0,150.4963,150.6427,150.48,150.6346,67300.0
2014-01-13 09:30:00,184.76,185.01,184.72,185.0,57200.0,150.3173,150.5207,150.2847,150.5125,57200.0
2014-01-13 09:35:00,184.98,185.08,184.91,184.94,22000.0,150.4963,150.5776,150.4393,150.4637,22000.0
2014-01-13 09:40:00,184.95,184.97,184.83,184.96,42000.0,150.4719,150.4881,150.3742,150.48,42000.0
2014-01-13 09:45:00,184.94,185.01,184.8,184.97,13200.0,150.4637,150.5207,150.3498,150.4881,13200.0
2014-01-13 09:50:00,184.97,184.98,184.87,184.92,10400.0,150.4881,150.4963,150.4068,150.4475,10400.0
2014-01-13 09:55:00,184.9,184.97,184.83,184.85,31900.0,150.4312,150.4881,150.3742,150.3905,31900.0
2014-01-13 10:00:00,184.91,185.03,184.9,184.96,64900.0,150.4393,150.5369,150.4312,150.48,64900.0
2014-01-13 10:05:00,184.99,185.17,184.98,185.11,42700.0,150.5044,150.6509,150.4963,150.602,42700.0
2014-01-13 10:10:00,185.09,185.19,185.08,185.1,37500.0,150.5858,150.6671,150.5776,150.5939,37500.0
2014-01-13 10:15:00,185.1,185.11,184.99,185.05,32300.0,150.5939,150.602,150.5044,150.5532,32300.0
2014-01-13 10:20:00,185.05,185.17,185.02,185.12,17300.0,150.5532,150.6509,150.5288,150.6102,17300.0
2014-01-13 10:25:00,185.16,185.24,185.07,185.2,46400.0,150.6427,150.7078,150.5695,150.6753,46400.0
2014-01-13 10:30:00,185.22,185.26,185.16,185.17,45300.0,150.6915,150.7241,150.6427,150.6509,45300.0
2014-01-13 10:35:00,185.17,185.23,185.17,185.18,23700.0,150.6509,150.6997,150.6509,150.659,23700.0
2014-01-13 10:40:00,185.17,185.19,185.13,185.14,26000.0,150.6509,150.6671,150.6183,150.6264,26000.0
2014-01-13 10:45:00,185.13,185.19,185.13,185.17,19700.0,150.6183,150.6671,150.6183,150.6509,19700.0
2014-01-13 10:50:00,185.16,185.19,185.12,185.14,16700.0,150.6427,150.6671,150.6102,150.6264,16700.0
2014-01-13 10:55:00,185.13,185.13,185.09,185.09,20500.0,150.6183,150.6183,150.5858,150.5858,20500.0
2014-01-13 11:00:00,185.09,185.09,184.96,184.98,47300.0,150.5858,150.5858,150.48,150.4963,47300.0
2014-01-13 11:05:00,184.99,185.0,184.88,184.91,49200.0,150.5044,150.5125,150.4149,150.4393,49200.0
2014-01-13 11:10:00,184.91,185.03,184.89,185.0,30700.0,150.4393,150.5369,150.423,150.5125,30700.0
2014-01-13 11:15:00,185.01,185.01,184.91,184.94,16400.0,150.5207,150.5207,150.4393,150.4637,16400.0
2014-01-13 11:20:00,184.93,184.94,184.88,184.93,26500.0,150.4556,150.4637,150.4149,150.4556,26500.0
2014-01-13 11:25:00,184.93,184.95,184.91,184.95,17300.0,150.4556,150.4719,150.4393,150.4719,17300.0
2014-01-13 11:30:00,184.96,185.0,184.9,184.94,21600.0,150.48,150.5125,150.4312,150.4637,21600.0
2014-01-13 11:35:00,184.94,185.03,184.94,185.02,16000.0,150.4637,150.5369,150.4637,150.5288,16000.0
2014-01-13 11:40:00,185.01,185.09,185.01,185.01,19300.0,150.5207,150.5858,150.5207,150.5207,19300.0
2014-01-13 11:45:00,185.02,185.04,184.98,185.03,15100.0,150.5288,150.5451,150.4963,150.5369,15100.0
2014-01-13 11:50:00,185.03,185.04,184.98,185.02,779600.0,150.5369,150.5451,150.4963,150.5288,779600.0
2014-01-13 11:55:00,185.02,185.03,184.96,184.99,17300.0,150.5288,150.5369,150.48,150.5044,17300.0
2014-01-13 12:00:00,185.0,185.02,184.78,184.83,37900.0,150.5125,150.5288,150.3336,150.3742,37900.0
2014-01-13 12:05:00,184.83,184.83,184.76,184.81,39100.0,150.3742,150.3742,150.3173,150.358,39100.0
2014-01-13 12:10:00,184.83,184.83,184.77,184.8,42600.0,150.3742,150.3742,150.3254,150.3498,42600.0
2014-01-13 12:15:00,184.81,184.87,184.81,184.83,21700.0,150.358,150.4068,150.358,150.3742,21700.0
2014-01-13 12:20:00,184.85,184.86,184.77,184.77,10800.0,150.3905,150.3986,150.3254,150.3254,10800.0
2014-01-13 12:25:00,184.76,184.76,184.5,184.51,60100.0,150.3173,150.3173,150.1058,150.1139,60100.0
2014-01-13 12:30:00,184.51,184.51,184.33,184.4,53600.0,150.1139,150.1139,149.9674,150.0244,53600.0
2014-01-13 12:35:00,184.4,184.42,184.32,184.37,46800.0,150.0244,150.0407,149.9593,150.0,46800.0
2014-01-13 12:40:00,184.38,184.42,184.38,184.4,76700.0,150.0081,150.0407,150.0081,150.0244,76700.0
2014-01-13 12:45:00,184.4,184.41,184.27,184.28,51100.0,150.0244,150.0325,149.9186,149.9268,51100.0
2014-01-13 12:50:00,184.3,184.32,184.22,184.24,49400.0,149.943,149.9593,149.8779,149.8942,49400.0
2014-01-13 12:55:00,184.25,184.26,184.05,184.05,49200.0,149.9024,149.9105,149.7396,149.7396,49200.0
2014-01-13 13:00:00,184.03,184.04,183.84,183.92,49300.0,149.7234,149.7315,149.5688,149.6339,49300.0
2014-01-13 13:05:00,183.93,184.09,183.93,184.04,26200.0,149.642,149.7722,149.642,149.7315,26200.0
2014-01-13 13:10:00,184.06,184.08,183.91,183.94,21700.0,149.7478,149.764,149.6257,149.6501,21700.0
2014-01-13 13:15:00,183.95,183.95,183.69,183.78,48100.0,149.6583,149.6583,149.4468,149.52,48100.0
2014-01-13 13:20:00,183.78,183.96,183.77,183.93,19300.0,149.52,149.6664,149.5118,149.642,19300.0
2014-01-13 13:25:00,183.92,184.03,183.86,183.96,32000.0,149.6339,149.7234,149.5851,149.6664,32000.0
2014-01-13 13:30:00,183.96,183.96,183.77,183.83,27400.0,149.6664,149.6664,149.5118,149.5607,27400.0
2014-01-13 13:35:00,183.85,183.96,183.85,183.89,18000.0,149.5769,149.6664,149.5769,149.6095,18000.0
2014-01-13 13:40:00,183.88,183.88,183.81,183.83,26900.0,149.6013,149.6013,149.5444,149.5607,26900.0
2014-01-13 13:45:00,183.82,183.82,183.64,183.75,62400.0,149.5525,149.5525,149.4061,149.4956,62400.0
2014-01-13 13:50:00,183.76,183.79,183.7,183.74,17400.0,149.5037,149.5281,149.4549,149.4874,17400.0
2014-01-13 13:55:00,183.74,183.88,183.72,183.86,36400.0,149.4874,149.6013,149.4712,149.5851,36400.0
2014-01-13 14:00:00,183.86,183.89,183.72,183.72,21700.0,149.5851,149.6095,149.4712,149.4712,21700.0
2014-01-13 14:05:00,183.71,183.83,183.68,183.8,22700.0,149.463,149.5607,149.4386,149.5362,22700.0
2014-01-13 14:10:00,183.81,183.84,183.67,183.77,43400.0,149.5444,149.5688,149.4305,149.5118,43400.0
2014-01-13 14:15:00,183.76,183.76,183.55,183.58,32800.0,149.5037,149.5037,149.3328,149.3573,32800.0
2014-01-13 14:20:00,183.57,183.69,183.4,183.46,81800.0,149.3491,149.4468,149.2108,149.2596,81800.0
2014-01-13 14:25:00,183.47,183.56,183.47,183.49,25000.0,149.2678,149.341,149.2678,149.284,25000.0
2014-01-13 14:30:00,183.48,183.52,183.37,183.43,53000.0,149.2759,149.3084,149.1864,149.2352,53000.0
2014-01-13 14:35:00,183.43,183.49,183.32,183.41,48800.0,149.2352,149.284,149.1457,149.2189,48800.0
2014-01-13 14:40:00,183.4,183.47,183.38,183.38,62500.0,149.2108,149.2678,149.1945,149.1945,62500.0
2014-01-13 14:45:00,183.37,183.4,183.18,183.25,138600.0,149.1864,149.2108,149.0318,149.0888,138600.0
2014-01-13 14:50:00,183.24,183.26,183.04,183.21,80900.0,149.0806,149.0969,148.9179,149.0562,80900.0
2014-01-13 14:55:00,183.21,183.26,183.1,183.16,105200.0,149.0562,149.0969,148.9667,149.0156,105200.0
2014-01-13 15:00:00,183.15,183.15,182.78,182.88,131800.0,149.0074,149.0074,148.7064,148.7878,131800.0
2014-01-13 15:05:00,182.88,182.92,182.62,182.75,137200.0,148.7878,148.8203,148.5762,148.682,137200.0
2014-01-13 15:10:00,182.77,182.85,182.7,182.82,86600.0,148.6983,148.7633,148.6413,148.7389,86600.0
2014-01-13 15:15:00,182.83,182.87,182.75,182.86,58100.0,148.7471,148.7796,148.682,148.7715,58100.0
2014-01-13 15:20:00,182.85,182.87,182.69,182.72,79800.0,148.7633,148.7796,148.6332,148.6576,79800.0
2014-01-13 15:25:00,182.71,182.88,182.64,182.8,78100.0,148.6494,148.7878,148.5925,148.7227,78100.0
2014-01-13 15:30:00,182.81,182.82,182.61,182.62,53100.0,148.7308,148.7389,148.5681,148.5762,53100.0
2014-01-13 15:35:00,182.63,182.67,182.51,182.63,168300.0,148.5844,148.6169,148.4867,148.5844,168300.0
2014-01-13 15:40:00,182.62,182.62,182.44,182.49,75300.0,148.5762,148.5762,148.4298,148.4705,75300.0
2014-01-13 15:45:00,182.49,182.73,182.42,182.66,147800.0,148.4705,148.6657,148.4135,148.6088,147800.0
2014-01-13 15:50:00,182.67,182.82,182.64,182.78,108400.0,148.6169,148.7389,148.5925,148.7064,108400.0
2014-01-13 15:55:00,182.76,182.78,182.67,182.77,109000.0,148.6901,148.7064,148.6169,148.6983,109000.0
2014-01-14 09:30:00,183.35,183.62,183.33,183.51,180900.0,149.1701,149.3898,149.1539,149.3003,180900.0
2014-01-14 09:35:00,183.49,183.63,183.35,183.35,110200.0,149.284,149.3979,149.1701,149.1701,110200.0
2014-01-14 09:40:00,183.34,183.39,183.18,183.31,37200.0,149.162,149.2027,149.0318,149.1376,37200.0
2014-01-14 09:45:00,183.29,183.32,183.09,183.18,38600.0,149.1213,149.1457,148.9586,149.0318,38600.0
2014-01-14 09:50:00,183.19,183.2,183.06,183.17,44400.0,149.04,149.0481,148.9342,149.0237,44400.0
2014-01-14 09:55:00,183.17,183.32,183.02,183.25,59200.0,149.0237,149.1457,148.9017,149.0888,59200.0
2014-01-14 10:00:00,183.27,183.56,183.27,183.39,36600.0,149.105,149.341,149.105,149.2027,36600.0
2014-01-14 10:05:00,183.41,183.66,183.34,183.57,57000.0,149.2189,149.4223,149.162,149.3491,57000.0
2014-01-14 10:10:00,183.57,183.65,183.52,183.53,15500.0,149.3491,149.4142,149.3084,149.3166,15500.0
2014-01-14 10:15:00,183.52,183.65,183.52,183.65,41300.0,149.3084,149.4142,149.3084,149.4142,41300.0
2014-01-14 10:20:00,183.68,183.71,183.49,183.53,39100.0,149.4386,149.463,149.284,149.3166,39100.0
2014-01-14 10:25:00,183.52,183.6,183.51,183.57,20100.0,149.3084,149.3735,149.3003,149.3491,20100.0
2014-01-14 10:30:00,183.57,183.69,183.57,183.69,29800.0,149.3491,149.4468,149.3491,149.4468,29800.0
2014-01-14 10:35:00,183.68,183.7,183.53,183.53,31000.0,149.4386,149.4549,149.3166,149.3166,31000.0
2014-01-14 10:40:00,183.56,183.78,183.56,183.76,37800.0,149.341,149.52,149.341,149.5037,37800.0
2014-01-14 10:45:00,183.74,183.82,183.68,183.69,31300.0,149.4874,149.5525,149.4386,149.4468,31300.0
2014-01-14 10:50:00,183.69,183.71,183.66,183.68,15400.0,149.4468,149.463,149.4223,149.4386,15400.0
2014-01-14 10:55:00,183.69,183.99,183.69,183.93,88700.0,149.4468,149.6908,149.4468,149.642,88700.0
2014-01-14 11:00:00,183.95,184.04,183.91,183.95,41200.0,149.6583,149.7315,149.6257,149.6583,41200.0
2014-01-14 11:05:00,183.96,183.98,183.88,183.88,37300.0,149.6664,149.6827,149.6013,149.6013,37300.0
2014-01-14 11:10:00,183.88,183.99,183.88,183.99,34700.0,149.6013,149.6908,149.6013,149.6908,34700.0
2014-01-14 11:15:00,183.94,184.3,183.94,184.26,87900.0,149.6501,149.943,149.6501,149.9105,87900.0
2014-01-14 11:20:00,184.26,184.35,184.19,184.2,69000.0,149.9105,149.9837,149.8535,149.8617,69000.0
2014-01-14 11:25:00,184.19,184.25,184.12,184.13,71600.0,149.8535,149.9024,149.7966,149.8047,71600.0
2014-01-14 11:30:00,184.14,184.25,184.14,184.17,37500.0,149.8129,149.9024,149.8129,149.8373,37500.0
2014-01-14 11:35:00,184.18,184.19,184.09,184.14,21800.0,149.8454,149.8535,149.7722,149.8129,21800.0
2014-01-14 11:40:00,184.15,184.18,184.1,184.11,45900.0,149.821,149.8454,149.7803,149.7885,45900.0
2014-01-14 11:45:00,184.12,184.17,184.1,184.14,16700.0,149.7966,149.8373,149.7803,149.8129,16700.0
2014-01-14 11:50:00,184.14,184.18,184.08,184.11,31700.0,149.8129,149.8454,149.764,149.7885,31700.0
2014-01-14 11:55:00,184.11,184.2,184.09,184.18,19700.0,149.7885,149.8617,149.7722,149.8454,19700.0
2014-01-14 12:00:00,184.21,184.24,184.15,184.21,15900.0,149.8698,149.8942,149.821,149.8698,15900.0
2014-01-14 12:05:00,184.23,184.25,184.17,184.22,15400.0,149.8861,149.9024,149.8373,149.8779,15400.0
2014-01-14 12:10:00,184.22,184.26,184.21,184.26,19700.0,149.8779,149.9105,149.8698,149.9105,19700.0
2014-01-14 12:15:00,184.26,184.37,184.26,184.37,34700.0,149.9105,150.0,149.9105,150.0,34700.0
2014-01-14 12:20:00,184.35,184.56,184.33,184.46,93200.0,149.9837,150.1546,149.9674,150.0732,93200.0
2014-01-14 12:25:00,184.47,184.5,184.43,184.46,23900.0,150.0813,150.1058,150.0488,150.0732,23900.0
2014-01-14 12:30:00,184.48,184.52,184.38,184.41,49100.0,150.0895,150.122,150.0081,150.0325,49100.0
2014-01-14 12:35:00,184.41,184.51,184.4,184.5,46200.0,150.0325,150.1139,150.0244,150.1058,46200.0
2014-01-14 12:40:00,184.5,184.64,184.5,184.58,50000.0,150.1058,150.2197,150.1058,150.1708,50000.0
2014-01-14 12:45:00,184.55,184.55,184.48,184.53,23800.0,150.1464,150.1464,150.0895,150.1302,23800.0
2014-01-14 12:50:00,184.51,184.51,184.43,184.44,40500.0,150.1139,150.1139,150.0488,150.0569,40500.0
2014-01-14 12:55:00,184.44,184.48,184.4,184.4,119900.0,150.0569,150.0895,150.0244,150.0244,119900.0
2014-01-14 13:00:00,184.41,184.48,184.36,184.37,46700.0,150.0325,150.0895,149.9919,150.0,46700.0
2014-01-14 13:05:00,184.36,184.41,184.34,184.39,28300.0,149.9919,150.0325,149.9756,150.0163,28300.0
2014-01-14 13:10:00,184.39,184.49,184.35,184.47,29300.0,150.0163,150.0976,149.9837,150.0813,29300.0
2014-01-14 13:15:00,184.47,184.6,184.46,184.49,35500.0,150.0813,150.1871,150.0732,150.0976,35500.0
2014-01-14 13:20:00,184.49,184.51,184.42,184.46,23700.0,150.0976,150.1139,150.0407,150.0732,23700.0
2014-01-14 13:25:00,184.46,184.46,184.41,184.43,20000.0,150.0732,150.0732,150.0325,150.0488,20000.0
2014-01-14 13:30:00,184.41,184.5,184.41,184.5,53500.0,150.0325,150.1058,150.0325,150.1058,53500.0
2014-01-14 13:35:00,184.49,184.66,184.46,184.6,42300.0,150.0976,150.2359,150.0732,150.1871,42300.0
2014-01-14 13:40:00,184.62,184.65,184.52,184.52,42400.0,150.2034,150.2278,150.122,150.122,42400.0
2014-01-14 13:45:00,184.51,184.52,184.37,184.38,44500.0,150.1139,150.122,150.0,150.0081,44500.0
2014-01-14 13:50:00,184.4,184.42,184.38,184.4,21200.0,150.0244,150.0407,150.0081,150.0244,21200.0
2014-01-14 13:55:00,184.41,184.45,184.36,184.44,35000.0,150.0325,150.0651,149.9919,150.0569,35000.0
2014-01-14 14:00:00,184.44,184.47,184.33,184.4,40400.0,150.0569,150.0813,149.9674,150.0244,40400.0
2014-01-14 14:05:00,184.4,184.45,184.36,184.39,26600.0,150.0244,150.0651,149.9919,150.0163,26600.0
2014-01-14 14:10:00,184.39,184.41,184.33,184.34,41600.0,150.0163,150.0325,149.9674,149.9756,41600.0
2014-01-14 14:15:00,184.32,184.4,184.29,184.33,21800.0,149.9593,150.0244,149.9349,149.9674,21800.0
2014-01-14 14:20:00,184.33,184.39,184.33,184.37,10200.0,149.9674,150.0163,149.9674,150.0,10200.0
2014-01-14 14:25:00,184.4,184.55,184.4,184.55,29500.0,150.0244,150.1464,150.0244,150.1464,29500.0
2014-01-14 14:30:00,184.55,184.6,184.51,184.56,35800.0,150.1464,150.1871,150.1139,150.1546,35800.0
2014-01-14 14:35:00,184.57,184.62,184.55,184.61,21600.0,150.1627,150.2034,150.1464,150.1952,21600.0
2014-01-14 14:40:00,184.62,184.62,184.49,184.54,31500.0,150.2034,150.2034,150.0976,150.1383,31500.0
2014-01-14 14:45:00,184.54,184.67,184.54,184.62,53600.0,150.1383,150.2441,150.1383,150.2034,53600.0
2014-01-14 14:50:00,184.63,184.7,184.62,184.64,83300.0,150.2115,150.2685,150.2034,150.2197,83300.0
2014-01-14 14:55:00,184.64,184.65,184.49,184.53,58900.0,150.2197,150.2278,150.0976,150.1302,58900.0
2014-01-14 15:00:00,184.54,184.6,184.5,184.58,16400.0,150.1383,150.1871,150.1058,150.1708,16400.0
2014-01-14 15:05:00,184.58,184.59,184.53,184.59,20000.0,150.1708,150.179,150.1302,150.179,20000.0
2014-01-14 15:10:00,184.59,184.61,184.55,184.6,25500.0,150.179,150.1952,150.1464,150.1871,25500.0
2014-01-14 15:15:00,184.6,184.78,184.58,184.73,48200.0,150.1871,150.3336,150.1708,150.2929,48200.0
2014-01-14 15:20:00,184.74,184.82,184.7,184.82,40200.0,150.301,150.3661,150.2685,150.3661,40200.0
2014-01-14 15:25:00,184.83,184.83,184.71,184.82,23700.0,150.3742,150.3742,150.2766,150.3661,23700.0
2014-01-14 15:30:00,184.81,184.85,184.76,184.79,35600.0,150.358,150.3905,150.3173,150.3417,35600.0
2014-01-14 15:35:00,184.79,184.8,184.72,184.77,232700.0,150.3417,150.3498,150.2847,150.3254,232700.0
2014-01-14 15:40:00,184.76,184.79,184.69,184.69,108800.0,150.3173,150.3417,150.2603,150.2603,108800.0
2014-01-14 15:45:00,184.68,184.68,184.56,184.67,64500.0,150.2522,150.2522,150.1546,150.2441,64500.0
2014-01-14 15:50:00,184.68,184.7,184.59,184.67,67800.0,150.2522,150.2685,150.179,150.2441,67800.0
2014-01-14 15:55:00,184.67,184.78,184.64,184.75,96400.0,150.2441,150.3336,150.2197,150.3091,96400.0
2014-01-15 09:30:00,185.16,185.25,185.09,185.25,70900.0,150.6427,150.7159,150.5858,150.7159,70900.0
2014-01-15 09:35:00,185.24,185.38,185.22,185.35,32200.0,150.7078,150.8217,150.6915,150.7973,32200.0
2014-01-15 09:40:00,185.38,185.4,185.18,185.28,31900.0,150.8217,150.838,150.659,150.7403,31900.0
2014-01-15 09:45:00,185.3,185.4,185.29,185.38,59600.0,150.7566,150.838,150.7485,150.8217,59600.0
2014-01-15 09:50:00,185.39,185.4,185.27,185.3,36100.0,150.8298,150.838,150.7322,150.7566,36100.0
2014-01-15 09:55:00,185.27,185.33,185.16,185.33,33100.0,150.7322,150.781,150.6427,150.781,33100.0
2014-01-15 10:00:00,185.33,185.65,185.33,185.64,65700.0,150.781,151.0414,150.781,151.0332,65700.0
2014-01-15 10:05:00,185.65,185.68,185.58,185.63,50100.0,151.0414,151.0658,150.9844,151.0251,50100.0
2014-01-15 10:10:00,185.62,185.75,185.61,185.64,64300.0,151.017,151.1227,151.0088,151.0332,64300.0
2014-01-15 10:15:00,185.64,185.7,185.61,185.67,46200.0,151.0332,151.082,151.0088,151.0576,46200.0
2014-01-15 10:20:00,185.68,185.68,185.62,185.64,32300.0,151.0658,151.0658,151.017,151.0332,32300.0
2014-01-15 10:25:00,185.66,185.7,185.6,185.68,73700.0,151.0495,151.082,151.0007,151.0658,73700.0
2014-01-15 10:30:00,185.7,185.76,185.65,185.65,48800.0,151.082,151.1309,151.0414,151.0414,48800.0
2014-01-15 10:35:00,185.65,185.67,185.53,185.55,45500.0,151.0414,151.0576,150.9437,150.96,45500.0
2014-01-15 10:40:00,185.54,185.56,185.49,185.54,34900.0,150.9519,150.9681,150.9112,150.9519,34900.0
2014-01-15 10:45:00,185.52,185.57,185.47,185.55,16300.0,150.9356,150.9763,150.8949,150.96,16300.0
2014-01-15 10:50:00,185.54,185.6,185.5,185.58,21300.0,150.9519,151.0007,150.9193,150.9844,21300.0
2014-01-15 10:55:00,185.59,185.62,185.51,185.6,43800.0,150.9926,151.017,150.9275,151.0007,43800.0
2014-01-15 11:00:00,185.62,185.7,185.59,185.7,19000.0,151.017,151.082,150.9926,151.082,19000.0
2014-01-15 11:05:00,185.7,186.02,185.7,185.93,77100.0,151.082,151.3424,151.082,151.2692,77100.0
2014-01-15 11:10:00,185.95,185.96,185.85,185.88,33300.0,151.2854,151.2936,151.2041,151.2285,33300.0
2014-01-15 11:15:00,185.89,185.95,185.84,185.87,29400.0,151.2366,151.2854,151.196,151.2204,29400.0
2014-01-15 11:20:00,185.88,185.89,185.6,185.6,83800.0,151.2285,151.2366,151.0007,151.0007,83800.0
2014-01-15 11:25:00,185.63,185.63,185.52,185.61,42100.0,151.0251,151.0251,150.9356,151.0088,42100.0
2014-01-15 11:30:00,185.61,185.7,185.61,185.68,28800.0,151.0088,151.082,151.0088,151.0658,28800.0
2014-01-15 11:35:00,185.68,185.69,185.59,185.68,18100.0,151.0658,151.0739,150.9926,151.0658,18100.0
2014-01-15 11:40:00,185.68,185.71,185.56,185.66,58400.0,151.0658,151.0902,150.9681,151.0495,58400.0
2014-01-15 11:45:00,185.66,185.73,185.65,185.71,15900.0,151.0495,151.1065,151.0414,151.0902,15900.0
2014-01-15 11:50:00,185.73,185.73,185.63,185.72,36900.0,151.1065,151.1065,151.0251,151.0983,36900.0
2014-01-15 11:55:00,185.71,185.71,185.63,185.68,15900.0,151.0902,151.0902,151.0251,151.0658,15900.0
2014-01-15 12:00:00,185.69,185.87,185.69,185.82,39900.0,151.0739,151.2204,151.0739,151.1797,39900.0
2014-01-15 12:05:00,185.83,185.89,185.81,185.86,32900.0,151.1878,151.2366,151.1715,151.2122,32900.0
2014-01-15 12:10:00,185.87,185.91,185.8,185.8,14800.0,151.2204,151.2529,151.1634,151.1634,14800.0
2014-01-15 12:15:00,185.8,185.85,185.79,185.84,19000.0,151.1634,151.2041,151.1553,151.196,19000.0
2014-01-15 12:20:00,185.85,185.88,185.79,185.82,18800.0,151.2041,151.2285,151.1553,151.1797,18800.0
2014-01-15 12:25:00,185.82,185.85,185.78,185.83,23000.0,151.1797,151.2041,151.1471,151.1878,23000.0
2014-01-15 12:30:00,185.84,185.86,185.75,185.79,83100.0,151.196,151.2122,151.1227,151.1553,83100.0
2014-01-15 12:35:00,185.77,185.85,185.72,185.72,41600.0,151.139,151.2041,151.0983,151.0983,41600.0
2014-01-15 12:40:00,185.72,185.73,185.61,185.64,23300.0,151.0983,151.1065,151.0088,151.0332,23300.0
2014-01-15 12:45:00,185.65,185.73,185.65,185.72,20600.0,151.0414,151.1065,151.0414,151.0983,20600.0
2014-01-15 12:50:00,185.72,185.76,185.7,185.75,11800.0,151.0983,151.1309,151.082,151.1227,11800.0
2014-01-15 12:55:00,185.74,185.76,185.71,185.74,17300.0,151.1146,151.1309,151.0902,151.1146,17300.0
2014-01-15 13:00:00,185.74,185.79,185.74,185.79,22500.0,151.1146,151.1553,151.1146,151.1553,22500.0
2014-01-15 13:05:00,185.79,185.84,185.74,185.75,17500.0,151.1553,151.196,151.1146,151.1227,17500.0
2014-01-15 13:10:00,185.75,185.8,185.73,185.79,21700.0,151.1227,151.1634,151.1065,151.1553,21700.0
2014-01-15 13:15:00,185.77,185.78,185.72,185.76,30000.0,151.139,151.1471,151.0983,151.1309,30000.0
2014-01-15 13:20:00,185.76,185.76,185.7,185.7,30500.0,151.1309,151.1309,151.082,151.082,30500.0
2014-01-15 13:25:00,185.69,185.7,185.53,185.59,61700.0,151.0739,151.082,150.9437,150.9926,61700.0
2014-01-15 13:30:00,185.6,185.62,185.52,185.62,43400.0,151.0007,151.017,150.9356,151.017,43400.0
2014-01-15 13:35:00,185.62,185.68,185.55,185.57,42600.0,151.017,151.0658,150.96,150.9763,42600.0
2014-01-15 13:40:00,185.57,185.6,185.49,185.56,35600.0,150.9763,151.0007,150.9112,150.9681,35600.0
2014-01-15 13:45:00,185.58,185.6,185.48,185.51,27300.0,150.9844,151.0007,150.9031,150.9275,27300.0
2014-01-15 13:50:00,185.54,185.62,185.52,185.55,55200.0,150.9519,151.017,150.9356,150.96,55200.0
2014-01-15 13:55:00,185.55,185.58,185.51,185.54,31400.0,150.96,150.9844,150.9275,150.9519,31400.0
2014-01-15 14:00:00,185.53,185.64,185.44,185.64,32800.0,150.9437,151.0332,150.8705,151.0332,32800.0
2014-01-15 14:05:00,185.65,185.66,185.55,185.58,35000.0,151.0414,151.0495,150.96,150.9844,35000.0
2014-01-15 14:10:00,185.58,185.63,185.51,185.61,37000.0,150.9844,151.0251,150.9275,151.0088,37000.0
2014-01-15 14:15:00,185.63,185.75,185.6,185.74,57100.0,151.0251,151.1227,151.0007,151.1146,57100.0
2014-01-15 14:20:00,185.74,185.81,185.72,185.81,45400.0,151.1146,151.1715,151.0983,151.1715,45400.0
2014-01-15 14:25:00,185.82,185.84,185.72,185.75,15300.0,151.1797,151.196,151.0983,151.1227,15300.0
2014-01-15 14:30:00,185.76,185.81,185.68,185.72,29900.0,151.1309,151.1715,151.0658,151.0983,29900.0
2014-01-15 14:35:00,185.73,185.75,185.69,185.75,19300.0,151.1065,151.1227,151.0739,151.1227,19300.0
2014-01-15 14:40:00,185.73,185.8,185.68,185.79,40000.0,151.1065,151.1634,151.0658,151.1553,40000.0
2014-01-15 14:45:00,185.79,185.87,185.78,185.87,21700.0,151.1553,151.2204,151.1471,151.2204,21700.0
2014-01-15 14:50:00,185.86,185.88,185.84,185.85,41600.0,151.2122,151.2285,151.196,151.2041,41600.0
2014-01-15 14:55:00,185.84,185.9,185.81,185.87,21100.0,151.196,151.2448,151.1715,151.2204,21100.0
2014-01-15 15:00:00,185.87,185.92,185.87,185.91,13000.0,151.2204,151.261,151.2204,151.2529,13000.0
2014-01-15 15:05:00,185.91,185.94,185.88,185.9,37300.0,151.2529,151.2773,151.2285,151.2448,37300.0
2014-01-15 15:10:00,185.91,185.91,185.79,185.82,34800.0,151.2529,151.2529,151.1553,151.1797,34800.0
2014-01-15 15:15:00,185.82,185.83,185.7,185.72,39800.0,151.1797,151.1878,151.082,151.0983,39800.0
2014-01-15 15:20:00,185.73,185.73,185.57,185.61,51900.0,151.1065,151.1065,150.9763,151.0088,51900.0
2014-01-15 15:25:00,185.62,185.72,185.62,185.7,30100.0,151.017,151.0983,151.017,151.082,30100.0
2014-01-15 15:30:00,185.7,185.77,185.66,185.76,30700.0,151.082,151.139,151.0495,151.1309,30700.0
2014-01-15 15:35:00,185.75,185.84,185.73,185.84,22000.0,151.1227,151.196,151.1065,151.196,22000.0
2014-01-15 15:40:00,185.83,185.84,185.73,185.78,47300.0,151.1878,151.196,151.1065,151.1471,47300.0
2014-01-15 15:45:00,185.78,185.83,185.69,185.71,62200.0,151.1471,151.1878,151.0739,151.0902,62200.0
2014-01-15 15:50:00,185.72,185.81,185.72,185.76,54900.0,151.0983,151.1715,151.0983,151.1309,54900.0
2014-01-15 15:55:00,185.75,185.76,185.65,185.76,95000.0,151.1227,151.1309,151.0414,151.1309,95000.0
2014-01-16 09:30:00,185.38,185.49,185.33,185.38,78500.0,150.8217,150.9112,150.781,150.8217,78500.0
2014-01-16 09:35:00,185.4,185.4,185.17,185.24,117000.0,150.838,150.838,150.6509,150.7078,117000.0
2014-01-16 09:40:00,185.21,185.27,185.11,185.2,80800.0,150.6834,150.7322,150.602,150.6753,80800.0
2014-01-16 09:45:00,185.18,185.3,185.18,185.29,29200.0,150.659,150.7566,150.659,150.7485,29200.0
2014-01-16 09:50:00,185.27,185.48,185.17,185.46,74500.0,150.7322,150.9031,150.6509,150.8868,74500.0
2014-01-16 09:55:00,185.45,185.55,185.36,185.39,91500.0,150.8787,150.96,150.8054,150.8298,91500.0
2014-01-16 10:00:00,185.36,185.53,185.32,185.46,28800.0,150.8054,150.9437,150.7729,150.8868,28800.0
2014-01-16 10:05:00,185.47,185.48,185.34,185.42,32100.0,150.8949,150.9031,150.7892,150.8542,32100.0
2014-01-16 10:10:00,185.41,185.42,185.28,185.36,53700.0,150.8461,150.8542,150.7403,150.8054,53700.0
2014-01-16 10:15:00,185.34,185.36,185.22,185.35,34700.0,150.7892,150.8054,150.6915,150.7973,34700.0
2014-01-16 10:20:00,185.35,185.43,185.31,185.42,30900.0,150.7973,150.8624,150.7648,150.8542,30900.0
2014-01-16 10:25:00,185.42,185.46,185.34,185.41,24400.0,150.8542,150.8868,150.7892,150.8461,24400.0
2014-01-16 10:30:00,185.4,185.43,185.31,185.32,32000.0,150.838,150.8624,150.7648,150.7729,32000.0
2014-01-16 10:35:00,185.31,185.34,185.29,185.32,35700.0,150.7648,150.7892,150.7485,150.7729,35700.0
2014-01-16 10:40:00,185.32,185.36,185.27,185.27,31300.0,150.7729,150.8054,150.7322,150.7322,31300.0
2014-01-16 10:45:00,185.26,185.27,185.14,185.19,52600.0,150.7241,150.7322,150.6264,150.6671,52600.0
2014-01-16 10:50:00,185.18,185.18,184.97,185.02,41900.0,150.659,150.659,150.4881,150.5288,41900.0
2014-01-16 10:55:00,185.01,185.07,185.01,185.04,40300.0,150.5207,150.5695,150.5207,150.5451,40300.0
2014-01-16 11:00:00,185.04,185.04,184.91,184.97,46000.0,150.5451,150.5451,150.4393,150.4881,46000.0
2014-01-16 11:05:00,184.98,185.14,184.97,185.14,42100.0,150.4963,150.6264,150.4881,150.6264,42100.0
2014-01-16 11:10:00,185.13,185.18,185.1,185.16,35400.0,150.6183,150.659,150.5939,150.6427,35400.0
2014-01-16 11:15:00,185.17,185.25,185.11,185.16,42100.0,150.6509,150.7159,150.602,150.6427,42100.0
2014-01-16 11:20:00,185.17,185.2,185.1,185.1,565200.0,150.6509,150.6753,150.5939,150.5939,565200.0
2014-01-16 11:25:00,185.1,185.18,185.04,185.18,343200.0,150.5939,150.659,150.5451,150.659,343200.0
2014-01-16 11:30:00,185.18,185.24,185.15,185.18,42600.0,150.659,150.7078,150.6346,150.659,42600.0
2014-01-16 11:35:00,185.18,185.25,185.16,185.22,24800.0,150.659,150.7159,150.6427,150.6915,24800.0
2014-01-16 11:40:00,185.23,185.31,185.19,185.31,13500.0,150.6997,150.7648,150.6671,150.7648,13500.0
2014-01-16 11:45:00,185.3,185.42,185.3,185.31,80000.0,150.7566,150.8542,150.7566,150.7648,80000.0
2014-01-16 11:50:00,185.31,185.37,185.31,185.32,27300.0,150.7648,150.8136,150.7648,150.7729,27300.0
2014-01-16 11:55:00,185.32,185.41,185.31,185.34,33900.0,150.7729,150.8461,150.7648,150.7892,33900.0
2014-01-16 12:00:00,185.34,185.37,185.29,185.37,27400.0,150.7892,150.8136,150.7485,150.8136,27400.0
2014-01-16 12:05:00,185.37,185.37,185.24,185.26,19800.0,150.8136,150.8136,150.7078,150.7241,19800.0
2014-01-16 12:10:00,185.25,185.26,185.11,185.14,35100.0,150.7159,150.7241,150.602,150.6264,35100.0
2014-01-16 12:15:00,185.14,185.23,185.14,185.22,29400.0,150.6264,150.6997,150.6264,150.6915,29400.0
2014-01-16 12:20:00,185.21,185.26,185.2,185.21,69300.0,150.6834,150.7241,150.6753,150.6834,69300.0
2014-01-16 12:25:00,185.21,185.29,185.17,185.29,85400.0,150.6834,150.7485,150.6509,150.7485,85400.0
2014-01-16 12:30:00,185.28,185.32,185.27,185.31,14200.0,150.7403,150.7729,150.7322,150.7648,14200.0
2014-01-16 12:35:00,185.32,185.32,185.25,185.25,10700.0,150.7729,150.7729,150.7159,150.7159,10700.0
2014-01-16 12:40:00,185.24,185.35,185.24,185.35,22500.0,150.7078,150.7973,150.7078,150.7973,22500.0
2014-01-16 12:45:00,185.36,185.37,185.32,185.33,18800.0,150.8054,150.8136,150.7729,150.781,18800.0
2014-01-16 12:50:00,185.34,185.38,185.33,185.37,12800.0,150.7892,150.8217,150.781,150.8136,12800.0
2014-01-16 12:55:00,185.36,185.38,185.33,185.34,14300.0,150.8054,150.8217,150.781,150.7892,14300.0
2014-01-16 13:00:00,185.35,185.36,185.23,185.26,13200.0,150.7973,150.8054,150.6997,150.7241,13200.0
2014-01-16 13:05:00,185.25,185.33,185.24,185.32,14900.0,150.7159,150.781,150.7078,150.7729,14900.0
2014-01-16 13:10:00,185.33,185.34,185.29,185.32,17700.0,150.781,150.7892,150.7485,150.7729,17700.0
2014-01-16 13:15:00,185.32,185.48,185.29,185.46,40100.0,150.7729,150.9031,150.7485,150.8868,40100.0
2014-01-16 13:20:00,185.47,185.57,185.43,185.45,93600.0,150.8949,150.9763,150.8624,150.8787,93600.0
2014-01-16 13:25:00,185.45,185.49,185.38,185.49,61400.0,150.8787,150.9112,150.8217,150.9112,61400.0
2014-01-16 13:30:00,185.49,185.5,185.41,185.43,33300.0,150.9112,150.9193,150.8461,150.8624,33300.0
2014-01-16 13:35:00,185.42,185.43,185.38,185.38,38600.0,150.8542,150.8624,150.8217,150.8217,38600.0
2014-01-16 13:40:00,185.38,185.4,185.33,185.34,112600.0,150.8217,150.838,150.781,150.7892,112600.0
2014-01-16 13:45:00,185.33,185.43,185.33,185.35,102700.0,150.781,150.8624,150.781,150.7973,102700.0
2014-01-16 13:50:00,185.36,185.42,185.35,185.42,51300.0,150.8054,150.8542,150.7973,150.8542,51300.0
2014-01-16 13:55:00,185.42,185.44,185.35,185.35,84100.0,150.8542,150.8705,150.7973,150.7973,84100.0
2014-01-16 14:00:00,185.34,185.41,185.34,185.39,97200.0,150.7892,150.8461,150.7892,150.8298,97200.0
2014-01-16 14:05:00,185.41,185.42,185.34,185.36,83400.0,150.8461,150.8542,150.7892,150.8054,83400.0
2014-01-16 14:10:00,185.37,185.4,185.34,185.36,195600.0,150.8136,150.838,150.7892,150.8054,195600.0
2014-01-16 14:15:00,185.36,185.41,185.3,185.3,99800.0,150.8054,150.8461,150.7566,150.7566,99800.0
2014-01-16 14:20:00,185.29,185.31,185.24,185.27,116500.0,150.7485,150.7648,150.7078,150.7322,116500.0
2014-01-16 14:25:00,185.29,185.33,185.24,185.33,122300.0,150.7485,150.781,150.7078,150.781,122300.0
2014-01-16 14:30:00,185.32,185.33,185.28,185.3,99000.0,150.7729,150.781,150.7403,150.7566,99000.0
2014-01-16 14:35:00,185.3,185.36,185.25,185.36,78100.0,150.7566,150.8054,150.7159,150.8054,78100.0
2014-01-16 14:40:00,185.36,185.42,185.36,185.39,70400.0,150.8054,150.8542,150.8054,150.8298,70400.0
2014-01-16 14:45:00,185.39,185.45,185.35,185.42,92000.0,150.8298,150.8787,150.7973,150.8542,92000.0
2014-01-16 14:50:00,185.43,185.43,185.38,185.4,152000.0,150.8624,150.8624,150.8217,150.838,152000.0
2014-01-16 14:55:00,185.4,185.41,185.35,185.39,240000.0,150.838,150.8461,150.7973,150.8298,240000.0
2014-01-16 15:00:00,185.39,185.42,185.3,185.31,108700.0,150.8298,150.8542,150.7566,150.7648,108700.0
2014-01-16 15:05:00,185.31,185.38,185.31,185.37,68700.0,150.7648,150.8217,150.7648,150.8136,68700.0
2014-01-16 15:10:00,185.37,185.39,185.34,185.38,109000.0,150.8136,150.8298,150.7892,150.8217,109000.0
2014-01-16 15:15:00,185.38,185.4,185.3,185.33,180300.0,150.8217,150.838,150.7566,150.781,180300.0
2014-01-16 15:20:00,185.34,185.38,185.32,185.33,40100.0,150.7892,150.8217,150.7729,150.781,40100.0
2014-01-16 15:25:00,185.32,185.35,185.27,185.34,136800.0,150.7729,150.7973,150.7322,150.7892,136800.0
2014-01-16 15:30:00,185.34,185.36,185.29,185.35,89200.0,150.7892,150.8054,150.7485,150.7973,89200.0
2014-01-16 15:35:00,185.36,185.39,185.32,185.33,43000.0,150.8054,150.8298,150.7729,150.781,43000.0
2014-01-16 15:40:00,185.32,185.36,185.28,185.31,93600.0,150.7729,150.8054,150.7403,150.7648,93600.0
2014-01-16 15:45:00,185.3,185.31,185.16,185.17,103200.0,150.7566,150.7648,150.6427,150.6509,103200.0
2014-01-16 15:50:00,185.16,185.39,185.14,185.36,95600.0,150.6427,150.8298,150.6264,150.8054,95600.0
2014-01-16 15:55:00,185.37,185.51,185.36,185.49,72400.0,150.8136,150.9275,150.8054,150.9112,72400.0
2014-01-17 09:30:00,185.2,185.3,185.18,185.21,107300.0,150.6753,150.7566,150.659,150.6834,107300.0
2014-01-17 09:35:00,185.21,185.29,185.18,185.26,69000.0,150.6834,150.7485,150.659,150.7241,69000.0
2014-01-17 09:40:00,185.27,185.37,185.22,185.24,97400.0,150.7322,150.8136,150.6915,150.7078,97400.0
2014-01-17 09:45:00,185.23,185.24,184.91,184.94,76200.0,150.6997,150.7078,150.4393,150.4637,76200.0
2014-01-17 09:50:00,184.93,185.01,184.86,185.0,48600.0,150.4556,150.5207,150.3986,150.5125,48600.0
2014-01-17 09:55:00,184.93,185.1,184.86,185.07,46600.0,150.4556,150.5939,150.3986,150.5695,46600.0
2014-01-17 10:00:00,185.07,185.09,184.92,185.02,27100.0,150.5695,150.5858,150.4475,150.5288,27100.0
2014-01-17 10:05:00,185.06,185.22,185.05,185.08,61200.0,150.5614,150.6915,150.5532,150.5776,61200.0
2014-01-17 10:10:00,185.07,185.18,185.07,185.14,59400.0,150.5695,150.659,150.5695,150.6264,59400.0
2014-01-17 10:15:00,185.17,185.23,185.11,185.22,40100.0,150.6509,150.6997,150.602,150.6915,40100.0
2014-01-17 10:20:00,185.22,185.25,185.19,185.21,22300.0,150.6915,150.7159,150.6671,150.6834,22300.0
2014-01-17 10:25:00,185.21,185.26,185.1,185.14,33500.0,150.6834,150.7241,150.5939,150.6264,33500.0
2014-01-17 10:30:00,185.14,185.23,185.12,185.16,36400.0,150.6264,150.6997,150.6102,150.6427,36400.0
2014-01-17 10:35:00,185.17,185.26,185.17,185.22,29600.0,150.6509,150.7241,150.6509,150.6915,29600.0
2014-01-17 10:40:00,185.25,185.25,185.17,185.2,12400.0,150.7159,150.7159,150.6509,150.6753,12400.0
2014-01-17 10:45:00,185.24,185.24,185.18,185.22,12900.0,150.7078,150.7078,150.659,150.6915,12900.0
2014-01-17 10:50:00,185.22,185.28,185.21,185.27,42100.0,150.6915,150.7403,150.6834,150.7322,42100.0
2014-01-17 10:55:00,185.28,185.3,185.2,185.29,21700.0,150.7403,150.7566,150.6753,150.7485,21700.0
2014-01-17 11:00:00,185.3,185.44,185.3,185.4,69400.0,150.7566,150.8705,150.7566,150.838,69400.0
2014-01-17 11:05:00,185.42,185.43,185.34,185.36,17300.0,150.8542,150.8624,150.7892,150.8054,17300.0
2014-01-17 11:10:00,185.35,185.38,185.31,185.33,47400.0,150.7973,150.8217,150.7648,150.781,47400.0
2014-01-17 11:15:00,185.33,185.42,185.33,185.4,22200.0,150.781,150.8542,150.781,150.838,22200.0
2014-01-17 11:20:00,185.42,185.43,185.33,185.33,14100.0,150.8542,150.8624,150.781,150.781,14100.0
2014-01-17 11:25:00,185.33,185.35,185.3,185.33,10700.0,150.781,150.7973,150.7566,150.781,10700.0
2014-01-17 11:30:00,185.33,185.42,185.33,185.36,16700.0,150.781,150.8542,150.781,150.8054,16700.0
2014-01-17 11:35:00,185.34,185.34,185.25,185.27,46800.0,150.7892,150.7892,150.7159,150.7322,46800.0
2014-01-17 11:40:00,185.27,185.32,185.25,185.32,25800.0,150.7322,150.7729,150.7159,150.7729,25800.0
2014-01-17 11:45:00,185.32,185.33,185.29,185.29,19200.0,150.7729,150.781,150.7485,150.7485,19200.0
2014-01-17 11:50:00,185.31,185.34,185.3,185.32,8700.0,150.7648,150.7892,150.7566,150.7729,8700.0
2014-01-17 11:55:00,185.33,185.36,185.33,185.35,8200.0,150.781,150.8054,150.781,150.7973,8200.0
2014-01-17 12:00:00,185.37,185.37,185.32,185.36,14700.0,150.8136,150.8136,150.7729,150.8054,14700.0
2014-01-17 12:05:00,185.34,185.43,185.34,185.43,20100.0,150.7892,150.8624,150.7892,150.8624,20100.0
2014-01-17 12:10:00,185.41,185.5,185.38,185.47,107000.0,150.8461,150.9193,150.8217,150.8949,107000.0
2014-01-17 12:15:00,185.47,185.53,185.46,185.49,25300.0,150.8949,150.9437,150.8868,150.9112,25300.0
2014-01-17 12:20:00,185.49,185.53,185.45,185.48,60200.0,150.9112,150.9437,150.8787,150.9031,60200.0
2014-01-17 12:25:00,185.49,185.5,185.46,185.48,10400.0,150.9112,150.9193,150.8868,150.9031,10400.0
2014-01-17 12:30:00,185.49,185.5,185.41,185.43,35700.0,150.9112,150.9193,150.8461,150.8624,35700.0
2014-01-17 12:35:00,185.42,185.44,185.4,185.43,5000.0,150.8542,150.8705,150.838,150.8624,5000.0
2014-01-17 12:40:00,185.44,185.46,185.43,185.44,5800.0,150.8705,150.8868,150.8624,150.8705,5800.0
2014-01-17 12:45:00,185.43,185.49,185.43,185.45,40300.0,150.8624,150.9112,150.8624,150.8787,40300.0
2014-01-17 12:50:00,185.44,185.45,185.41,185.41,2600.0,150.8705,150.8787,150.8461,150.8461,2600.0
2014-01-17 12:55:00,185.4,185.41,185.31,185.33,30800.0,150.838,150.8461,150.7648,150.781,30800.0
2014-01-17 13:00:00,185.32,185.37,185.31,185.36,13000.0,150.7729,150.8136,150.7648,150.8054,13000.0
2014-01-17 13:05:00,185.36,185.38,185.24,185.24,31900.0,150.8054,150.8217,150.7078,150.7078,31900.0
2014-01-17 13:10:00,185.24,185.24,185.11,185.13,147400.0,150.7078,150.7078,150.602,150.6183,147400.0
2014-01-17 13:15:00,185.12,185.17,184.98,185.14,67300.0,150.6102,150.6509,150.4963,150.6264,67300.0
2014-01-17 13:20:00,185.15,185.16,185.12,185.12,21600.0,150.6346,150.6427,150.6102,150.6102,21600.0
2014-01-17 13:25:00,185.12,185.15,185.09,185.1,22600.0,150.6102,150.6346,150.5858,150.5939,22600.0
2014-01-17 13:30:00,185.1,185.1,185.02,185.06,37700.0,150.5939,150.5939,150.5288,150.5614,37700.0
2014-01-17 13:35:00,185.05,185.09,185.04,185.08,17300.0,150.5532,150.5858,150.5451,150.5776,17300.0
2014-01-17 13:40:00,185.07,185.09,185.04,185.05,25000.0,150.5695,150.5858,150.5451,150.5532,25000.0
2014-01-17 13:45:00,185.04,185.1,184.99,185.08,43400.0,150.5451,150.5939,150.5044,150.5776,43400.0
2014-01-17 13:50:00,185.07,185.1,185.06,185.09,15600.0,150.5695,150.5939,150.5614,150.5858,15600.0
2014-01-17 13:55:00,185.09,185.18,185.09,185.18,25900.0,150.5858,150.659,150.5858,150.659,25900.0
2014-01-17 14:00:00,185.19,185.19,185.13,185.13,14500.0,150.6671,150.6671,150.6183,150.6183,14500.0
2014-01-17 14:05:00,185.13,185.19,185.09,185.18,16100.0,150.6183,150.6671,150.5858,150.659,16100.0
2014-01-17 14:10:00,185.2,185.25,185.14,185.17,34700.0,150.6753,150.7159,150.6264,150.6509,34700.0
2014-01-17 14:15:00,185.18,185.18,185.08,185.15,20700.0,150.659,150.659,150.5776,150.6346,20700.0
2014-01-17 14:20:00,185.16,185.21,185.16,185.18,15800.0,150.6427,150.6834,150.6427,150.659,15800.0
2014-01-17 14:25:00,185.18,185.19,185.14,185.14,43000.0,150.659,150.6671,150.6264,150.6264,43000.0
2014-01-17 14:30:00,185.16,185.16,185.08,185.11,44500.0,150.6427,150.6427,150.5776,150.602,44500.0
2014-01-17 14:35:00,185.1,185.12,185.05,185.09,45400.0,150.5939,150.6102,150.5532,150.5858,45400.0
2014-01-17 14:40:00,185.08,185.1,185.04,185.05,36400.0,150.5776,150.5939,150.5451,150.5532,36400.0
2014-01-17 14:45:00,185.05,185.06,185.0,185.02,40100.0,150.5532,150.5614,150.5125,150.5288,40100.0
2014-01-17 14:50:00,185.05,185.06,185.02,185.03,23800.0,150.5532,150.5614,150.5288,150.5369,23800.0
2014-01-17 14:55:00,185.04,185.05,184.96,185.0,38600.0,150.5451,150.5532,150.48,150.5125,38600.0
2014-01-17 15:00:00,185.01,185.1,184.96,184.98,61100.0,150.5207,150.5939,150.48,150.4963,61100.0
2014-01-17 15:05:00,184.97,185.0,184.77,184.78,61000.0,150.4881,150.5125,150.3254,150.3336,61000.0
2014-01-17 15:10:00,184.78,184.79,184.68,184.79,50800.0,150.3336,150.3417,150.2522,150.3417,50800.0
2014-01-17 15:15:00,184.79,184.8,184.67,184.69,27100.0,150.3417,150.3498,150.2441,150.2603,27100.0
2014-01-17 15:20:00,184.68,184.73,184.6,184.71,66900.0,150.2522,150.2929,150.1871,150.2766,66900.0
2014-01-17 15:25:00,184.7,184.74,184.67,184.67,19600.0,150.2685,150.301,150.2441,150.2441,19600.0
2014-01-17 15:30:00,184.68,184.68,184.41,184.44,87800.0,150.2522,150.2522,150.0325,150.0569,87800.0
2014-01-17 15:35:00,184.44,184.54,184.42,184.5,52600.0,150.0569,150.1383,150.0407,150.1058,52600.0
2014-01-17 15:40:00,184.5,184.53,184.42,184.51,62300.0,150.1058,150.1302,150.0407,150.1139,62300.0
2014-01-17 15:45:00,184.51,184.77,184.51,184.77,95800.0,150.1139,150.3254,150.1139,150.3254,95800.0
2014-01-17 15:50:00,184.77,184.83,184.65,184.69,101100.0,150.3254,150.3742,150.2278,150.2603,101100.0
2014-01-17 15:55:00,184.7,184.78,184.58,184.7,237900.0,150.2685,150.3336,150.1708,150.2685,237900.0
2014-01-21 09:30:00,185.78,185.85,185.69,185.85,90600.0,151.1471,151.2041,151.0739,151.2041,90600.0
2014-01-21 09:35:00,185.85,185.85,185.7,185.7,19400.0,151.2041,151.2041,151.082,151.082,19400.0
2014-01-21 09:40:00,185.72,185.75,185.59,185.64,33000.0,151.0983,151.1227,150.9926,151.0332,33000.0
2014-01-21 09:45:00,185.67,185.84,185.6,185.79,62400.0,151.0576,151.196,151.0007,151.1553,62400.0
2014-01-21 09:50:00,185.8,185.84,185.68,185.73,58200.0,151.1634,151.196,151.0658,151.1065,58200.0
2014-01-21 09:55:00,185.71,185.71,185.59,185.67,41200.0,151.0902,151.0902,150.9926,151.0576,41200.0
2014-01-21 10:00:00,185.66,185.68,185.57,185.57,25100.0,151.0495,151.0658,150.9763,150.9763,25100.0
2014-01-21 10:05:00,185.61,185.69,185.57,185.59,59600.0,151.0088,151.0739,150.9763,150.9926,59600.0
2014-01-21 10:10:00,185.57,185.58,185.2,185.24,100700.0,150.9763,150.9844,150.6753,150.7078,100700.0
2014-01-21 10:15:00,185.24,185.25,185.04,185.22,40900.0,150.7078,150.7159,150.5451,150.6915,40900.0
2014-01-21 10:20:00,185.2,185.21,185.0,185.04,39900.0,150.6753,150.6834,150.5125,150.5451,39900.0
2014-01-21 10:25:00,185.06,185.13,185.02,185.11,21300.0,150.5614,150.6183,150.5288,150.602,21300.0
2014-01-21 10:30:00,185.09,185.09,184.93,184.96,38000.0,150.5858,150.5858,150.4556,150.48,38000.0
2014-01-21 10:35:00,184.95,185.05,184.92,185.03,42500.0,150.4719,150.5532,150.4475,150.5369,42500.0
2014-01-21 10:40:00,184.99,185.11,184.96,185.09,40400.0,150.5044,150.602,150.48,150.5858,40400.0
2014-01-21 10:45:00,185.09,185.12,184.99,184.99,19200.0,150.5858,150.6102,150.5044,150.5044,19200.0
2014-01-21 10:50:00,184.98,185.06,184.93,185.03,24500.0,150.4963,150.5614,150.4556,150.5369,24500.0
2014-01-21 10:55:00,185.03,185.09,185.03,185.09,38000.0,150.5369,150.5858,150.5369,150.5858,38000.0
2014-01-21 11:00:00,185.09,185.12,185.03,185.1,7900.0,150.5858,150.6102,150.5369,150.5939,7900.0
2014-01-21 11:05:00,185.1,185.14,184.6,184.6,100100.0,150.5939,150.6264,150.1871,150.1871,100100.0
2014-01-21 11:10:00,184.58,184.58,184.17,184.31,81400.0,150.1708,150.1708,149.8373,149.9512,81400.0
2014-01-21 11:15:00,184.33,184.44,184.3,184.37,16200.0,149.9674,150.0569,149.943,150.0,16200.0
2014-01-21 11:20:00,184.33,184.42,184.29,184.37,47900.0,149.9674,150.0407,149.9349,150.0,47900.0
2014-01-21 11:25:00,184.37,184.44,184.35,184.42,17300.0,150.0,150.0569,149.9837,150.0407,17300.0
2014-01-21 11:30:00,184.42,184.48,184.36,184.48,13600.0,150.0407,150.0895,149.9919,150.0895,13600.0
2014-01-21 11:35:00,184.5,184.55,184.46,184.48,13600.0,150.1058,150.1464,150.0732,150.0895,13600.0
2014-01-21 11:40:00,184.48,184.5,184.39,184.49,12400.0,150.0895,150.1058,150.0163,150.0976,12400.0
2014-01-21 11:45:00,184.51,184.52,184.44,184.49,20700.0,150.1139,150.122,150.0569,150.0976,20700.0
2014-01-21 11:50:00,184.49,184.49,184.27,184.32,42600.0,150.0976,150.0976,149.9186,149.9593,42600.0
2014-01-21 11:55:00,184.32,184.45,184.3,184.43,98200.0,149.9593,150.0651,149.943,150.0488,98200.0
2014-01-21 12:00:00,184.44,184.44,184.31,184.32,54500.0,150.0569,150.0569,149.9512,149.9593,54500.0
2014-01-21 12:05:00,184.32,184.34,184.13,184.22,73300.0,149.9593,149.9756,149.8047,149.8779,73300.0
2014-01-21 12:10:00,184.21,184.3,184.21,184.3,12500.0,149.8698,149.943,149.8698,149.943,12500.0
2014-01-21 12:15:00,184.32,184.43,184.31,184.41,20900.0,149.9593,150.0488,149.9512,150.0325,20900.0
2014-01-21 12:20:00,184.42,184.68,184.42,184.66,65300.0,150.0407,150.2522,150.0407,150.2359,65300.0
2014-01-21 12:25:00,184.67,184.72,184.65,184.67,9900.0,150.2441,150.2847,150.2278,150.2441,9900.0
2014-01-21 12:30:00,184.67,184.71,184.64,184.66,11100.0,150.2441,150.2766,150.2197,150.2359,11100.0
2014-01-21 12:35:00,184.67,184.69,184.66,184.67,11800.0,150.2441,150.2603,150.2359,150.2441,11800.0
2014-01-21 12:40:00,184.69,184.79,184.69,184.79,23500.0,150.2603,150.3417,150.2603,150.3417,23500.0
2014-01-21 12:45:00,184.79,184.81,184.77,184.78,27300.0,150.3417,150.358,150.3254,150.3336,27300.0
2014-01-21 12:50:00,184.79,184.82,184.77,184.78,5600.0,150.3417,150.3661,150.3254,150.3336,5600.0
2014-01-21 12:55:00,184.77,184.82,184.77,184.81,5400.0,150.3254,150.3661,150.3254,150.358,5400.0
2014-01-21 13:00:00,184.81,184.89,184.81,184.88,10100.0,150.358,150.423,150.358,150.4149,10100.0
2014-01-21 13:05:00,184.89,184.98,184.88,184.93,18600.0,150.423,150.4963,150.4149,150.4556,18600.0
2014-01-21 13:10:00,184.93,184.96,184.9,184.91,13800.0,150.4556,150.48,150.4312,150.4393,13800.0
2014-01-21 13:15:00,184.91,184.92,184.86,184.92,14800.0,150.4393,150.4475,150.3986,150.4475,14800.0
2014-01-21 13:20:00,184.92,184.92,184.87,184.9,9900.0,150.4475,150.4475,150.4068,150.4312,9900.0
2014-01-21 13:25:00,184.92,184.95,184.92,184.93,5400.0,150.4475,150.4719,150.4475,150.4556,5400.0
2014-01-21 13:30:00,184.94,185.2,184.94,185.15,38700.0,150.4637,150.6753,150.4637,150.6346,38700.0
2014-01-21 13:35:00,185.15,185.2,185.14,185.17,40500.0,150.6346,150.6753,150.6264,150.6509,40500.0
2014-01-21 13:40:00,185.17,185.27,185.17,185.22,46300.0,150.6509,150.7322,150.6509,150.6915,46300.0
2014-01-21 13:45:00,185.23,185.26,185.18,185.18,27200.0,150.6997,150.7241,150.659,150.659,27200.0
2014-01-21 13:50:00,185.17,185.2,185.17,185.19,8700.0,150.6509,150.6753,150.6509,150.6671,8700.0
2014-01-21 13:55:00,185.18,185.2,185.1,185.13,26100.0,150.659,150.6753,150.5939,150.6183,26100.0
2014-01-21 14:00:00,185.14,185.19,185.13,185.16,16800.0,150.6264,150.6671,150.6183,150.6427,16800.0
2014-01-21 14:05:00,185.19,185.19,185.1,185.1,11900.0,150.6671,150.6671,150.5939,150.5939,11900.0
2014-01-21 14:10:00,185.09,185.2,185.09,185.2,37800.0,150.5858,150.6753,150.5858,150.6753,37800.0
2014-01-21 14:15:00,185.2,185.21,185.09,185.09,11000.0,150.6753,150.6834,150.5858,150.5858,11000.0
2014-01-21 14:20:00,185.08,185.1,185.04,185.06,12300.0,150.5776,150.5939,150.5451,150.5614,12300.0
2014-01-21 14:25:00,185.06,185.11,185.05,185.09,12600.0,150.5614,150.602,150.5532,150.5858,12600.0
2014-01-21 14:30:00,185.09,185.19,185.07,185.16,24100.0,150.5858,150.6671,150.5695,150.6427,24100.0
2014-01-21 14:35:00,185.17,185.31,185.17,185.25,76700.0,150.6509,150.7648,150.6509,150.7159,76700.0
2014-01-21 14:40:00,185.26,185.27,185.22,185.24,14700.0,150.7241,150.7322,150.6915,150.7078,14700.0
2014-01-21 14:45:00,185.24,185.25,185.12,185.16,24400.0,150.7078,150.7159,150.6102,150.6427,24400.0
2014-01-21 14:50:00,185.17,185.17,185.01,185.1,26600.0,150.6509,150.6509,150.5207,150.5939,26600.0
2014-01-21 14:55:00,185.1,185.15,185.05,185.15,25000.0,150.5939,150.6346,150.5532,150.6346,25000.0
2014-01-21 15:00:00,185.14,185.14,185.04,185.12,42300.0,150.6264,150.6264,150.5451,150.6102,42300.0
2014-01-21 15:05:00,185.11,185.19,185.05,185.1,34900.0,150.602,150.6671,150.5532,150.5939,34900.0
2014-01-21 15:10:00,185.08,185.13,185.03,185.05,19400.0,150.5776,150.6183,150.5369,150.5532,19400.0
2014-01-21 15:15:00,185.04,185.13,184.99,185.09,33000.0,150.5451,150.6183,150.5044,150.5858,33000.0
2014-01-21 15:20:00,185.09,185.1,185.03,185.05,17400.0,150.5858,150.5939,150.5369,150.5532,17400.0
2014-01-21 15:25:00,185.05,185.08,184.98,185.02,25700.0,150.5532,150.5776,150.4963,150.5288,25700.0
2014-01-21 15:30:00,185.03,185.06,185.0,185.04,23400.0,150.5369,150.5614,150.5125,150.5451,23400.0
2014-01-21 15:35:00,185.04,185.16,185.03,185.16,33300.0,150.5451,150.6427,150.5369,150.6427,33300.0
2014-01-21 15:40:00,185.17,185.27,185.15,185.23,32900.0,150.6509,150.7322,150.6346,150.6997,32900.0
2014-01-21 15:45:00,185.25,185.31,185.14,185.2,93000.0,150.7159,150.7648,150.6264,150.6753,93000.0
2014-01-21 15:50:00,185.22,185.24,185.16,185.19,37100.0,150.6915,150.7078,150.6427,150.6671,37100.0
2014-01-21 15:55:00,185.21,185.27,185.11,185.27,85900.0,150.6834,150.7322,150.602,150.7322,85900.0
2014-01-22 09:30:00,185.6,185.61,185.45,185.52,93700.0,151.0007,151.0088,150.8787,150.9356,93700.0
2014-01-22 09:35:00,185.58,185.58,185.44,185.44,33000.0,150.9844,150.9844,150.8705,150.8705,33000.0
2014-01-22 09:40:00,185.4,185.42,185.32,185.34,42000.0,150.838,150.8542,150.7729,150.7892,42000.0
2014-01-22 09:45:00,185.34,185.47,185.33,185.34,27300.0,150.7892,150.8949,150.781,150.7892,27300.0
2014-01-22 09:50:00,185.35,185.4,185.2,185.31,24400.0,150.7973,150.838,150.6753,150.7648,24400.0
2014-01-22 09:55:00,185.3,185.36,185.24,185.32,17500.0,150.7566,150.8054,150.7078,150.7729,17500.0
2014-01-22 10:00:00,185.33,185.46,185.3,185.37,72700.0,150.781,150.8868,150.7566,150.8136,72700.0
2014-01-22 10:05:00,185.38,185.46,185.33,185.41,20500.0,150.8217,150.8868,150.781,150.8461,20500.0
2014-01-22 10:10:00,185.43,185.43,185.2,185.24,14200.0,150.8624,150.8624,150.6753,150.7078,14200.0
2014-01-22 10:15:00,185.24,185.27,185.12,185.19,24100.0,150.7078,150.7322,150.6102,150.6671,24100.0
2014-01-22 10:20:00,185.15,185.29,185.11,185.29,20400.0,150.6346,150.7485,150.602,150.7485,20400.0
2014-01-22 10:25:00,185.31,185.52,185.31,185.47,13000.0,150.7648,150.9356,150.7648,150.8949,13000.0
2014-01-22 10:30:00,185.49,185.49,185.37,185.37,13100.0,150.9112,150.9112,150.8136,150.8136,13100.0
2014-01-22 10:35:00,185.37,185.39,185.31,185.32,34200.0,150.8136,150.8298,150.7648,150.7729,34200.0
2014-01-22 10:40:00,185.31,185.44,185.23,185.26,67300.0,150.7648,150.8705,150.6997,150.7241,67300.0
2014-01-22 10:45:00,185.27,185.3,185.13,185.15,83000.0,150.7322,150.7566,150.6183,150.6346,83000.0
2014-01-22 10:50:00,185.15,185.17,185.04,185.06,89900.0,150.6346,150.6509,150.5451,150.5614,89900.0
2014-01-22 10:55:00,185.05,185.09,185.01,185.05,70900.0,150.5532,150.5858,150.5207,150.5532,70900.0
2014-01-22 11:00:00,185.06,185.17,184.99,185.07,113900.0,150.5614,150.6509,150.5044,150.5695,113900.0
2014-01-22 11:05:00,185.09,185.18,185.06,185.13,78500.0,150.5858,150.659,150.5614,150.6183,78500.0
2014-01-22 11:10:00,185.12,185.19,185.1,185.16,46700.0,150.6102,150.6671,150.5939,150.6427,46700.0
2014-01-22 11:15:00,185.15,185.17,185.1,185.12,101100.0,150.6346,150.6509,150.5939,150.6102,101100.0
2014-01-22 11:20:00,185.13,185.15,185.03,185.12,163200.0,150.6183,150.6346,150.5369,150.6102,163200.0
2014-01-22 11:25:00,185.13,185.2,185.13,185.19,25400.0,150.6183,150.6753,150.6183,150.6671,25400.0
2014-01-22 11:30:00,185.2,185.29,185.17,185.19,28300.0,150.6753,150.7485,150.6509,150.6671,28300.0
2014-01-22 11:35:00,185.18,185.19,185.06,185.17,58300.0,150.659,150.6671,150.5614,150.6509,58300.0
2014-01-22 11:40:00,185.17,185.19,185.12,185.17,25800.0,150.6509,150.6671,150.6102,150.6509,25800.0
2014-01-22 11:45:00,185.16,185.18,185.09,185.11,19000.0,150.6427,150.659,150.5858,150.602,19000.0
2014-01-22 11:50:00,185.11,185.19,185.11,185.18,13100.0,150.602,150.6671,150.602,150.659,13100.0
2014-01-22 11:55:00,185.19,185.23,185.11,185.16,14900.0,150.6671,150.6997,150.602,150.6427,14900.0
2014-01-22 12:00:00,185.17,185.18,185.1,185.17,11700.0,150.6509,150.659,150.5939,150.6509,11700.0
2014-01-22 12:05:00,185.17,185.25,185.17,185.23,12600.0,150.6509,150.7159,150.6509,150.6997,12600.0
2014-01-22 12:10:00,185.24,185.43,185.22,185.41,28100.0,150.7078,150.8624,150.6915,150.8461,28100.0
2014-01-22 12:15:00,185.41,185.45,185.38,185.44,23900.0,150.8461,150.8787,150.8217,150.8705,23900.0
2014-01-22 12:20:00,185.45,185.52,185.44,185.45,20600.0,150.8787,150.9356,150.8705,150.8787,20600.0
2014-01-22 12:25:00,185.46,185.49,185.43,185.44,32700.0,150.8868,150.9112,150.8624,150.8705,32700.0
2014-01-22 12:30:00,185.45,185.45,185.39,185.41,63800.0,150.8787,150.8787,150.8298,150.8461,63800.0
2014-01-22 12:35:00,185.4,185.43,185.39,185.41,118100.0,150.838,150.8624,150.8298,150.8461,118100.0
2014-01-22 12:40:00,185.41,185.42,185.36,185.36,302400.0,150.8461,150.8542,150.8054,150.8054,302400.0
2014-01-22 12:45:00,185.36,185.42,185.36,185.41,506700.0,150.8054,150.8542,150.8054,150.8461,506700.0
2014-01-22 12:50:00,185.4,185.44,185.39,185.43,46400.0,150.838,150.8705,150.8298,150.8624,46400.0
2014-01-22 12:55:00,185.44,185.45,185.4,185.43,25600.0,150.8705,150.8787,150.838,150.8624,25600.0
2014-01-22 13:00:00,185.44,185.48,185.38,185.4,38200.0,150.8705,150.9031,150.8217,150.838,38200.0
2014-01-22 13:05:00,185.4,185.43,185.39,185.42,18700.0,150.838,150.8624,150.8298,150.8542,18700.0
2014-01-22 13:10:00,185.42,185.59,185.42,185.54,64200.0,150.8542,150.9926,150.8542,150.9519,64200.0
2014-01-22 13:15:00,185.52,185.54,185.48,185.51,39400.0,150.9356,150.9519,150.9031,150.9275,39400.0
2014-01-22 13:20:00,185.52,185.52,185.46,185.48,18900.0,150.9356,150.9356,150.8868,150.9031,18900.0
2014-01-22 13:25:00,185.49,185.52,185.49,185.51,5900.0,150.9112,150.9356,150.9112,150.9275,5900.0
2014-01-22 13:30:00,185.51,185.51,185.35,185.38,24800.0,150.9275,150.9275,150.7973,150.8217,24800.0
2014-01-22 13:35:00,185.38,185.39,185.3,185.32,67100.0,150.8217,150.8298,150.7566,150.7729,67100.0
2014-01-22 13:40:00,185.32,185.37,185.3,185.36,17200.0,150.7729,150.8136,150.7566,150.8054,17200.0
2014-01-22 13:45:00,185.37,185.4,185.23,185.23,41900.0,150.8136,150.838,150.6997,150.6997,41900.0
2014-01-22 13:50:00,185.25,185.28,185.19,185.24,47100.0,150.7159,150.7403,150.6671,150.7078,47100.0
2014-01-22 13:55:00,185.26,185.31,185.22,185.31,54800.0,150.7241,150.7648,150.6915,150.7648,54800.0
2014-01-22 14:00:00,185.31,185.38,185.31,185.34,24800.0,150.7648,150.8217,150.7648,150.7892,24800.0
2014-01-22 14:05:00,185.36,185.39,185.34,185.38,14400.0,150.8054,150.8298,150.7892,150.8217,14400.0
2014-01-22 14:10:00,185.38,185.4,185.35,185.37,8600.0,150.8217,150.838,150.7973,150.8136,8600.0
2014-01-22 14:15:00,185.36,185.46,185.36,185.46,42100.0,150.8054,150.8868,150.8054,150.8868,42100.0
2014-01-22 14:20:00,185.47,185.5,185.44,185.48,17700.0,150.8949,150.9193,150.8705,150.9031,17700.0
2014-01-22 14:25:00,185.48,185.5,185.43,185.44,17500.0,150.9031,150.9193,150.8624,150.8705,17500.0
2014-01-22 14:30:00,185.45,185.47,185.4,185.42,12200.0,150.8787,150.8949,150.838,150.8542,12200.0
2014-01-22 14:35:00,185.41,185.47,185.41,185.46,8700.0,150.8461,150.8949,150.8461,150.8868,8700.0
2014-01-22 14:40:00,185.46,185.48,185.44,185.46,27300.0,150.8868,150.9031,150.8705,150.8868,27300.0
2014-01-22 14:45:00,185.47,185.47,185.28,185.3,48200.0,150.8949,150.8949,150.7403,150.7566,48200.0
2014-01-22 14:50:00,185.33,185.37,185.3,185.34,37700.0,150.781,150.8136,150.7566,150.7892,37700.0
2014-01-22 14:55:00,185.34,185.42,185.32,185.41,38500.0,150.7892,150.8542,150.7729,150.8461,38500.0
2014-01-22 15:00:00,185.43,185.47,185.43,185.45,50600.0,150.8624,150.8949,150.8624,150.8787,50600.0
2014-01-22 15:05:00,185.47,185.53,185.44,185.49,26100.0,150.8949,150.9437,150.8705,150.9112,26100.0
2014-01-22 15:10:00,185.49,185.49,185.42,185.48,19100.0,150.9112,150.9112,150.8542,150.9031,19100.0
2014-01-22 15:15:00,185.48,185.54,185.48,185.5,19100.0,150.9031,150.9519,150.9031,150.9193,19100.0
2014-01-22 15:20:00,185.51,185.58,185.51,185.57,34900.0,150.9275,150.9844,150.9275,150.9763,34900.0
2014-01-22 15:25:00,185.57,185.58,185.48,185.49,52800.0,150.9763,150.9844,150.9031,150.9112,52800.0
2014-01-22 15:30:00,185.48,185.56,185.45,185.51,41000.0,150.9031,150.9681,150.8787,150.9275,41000.0
2014-01-22 15:35:00,185.52,185.6,185.48,185.56,47800.0,150.9356,151.0007,150.9031,150.9681,47800.0
2014-01-22 15:40:00,185.58,185.58,185.46,185.48,47800.0,150.9844,150.9844,150.8868,150.9031,47800.0
2014-01-22 15:45:00,185.49,185.64,185.49,185.53,95000.0,150.9112,151.0332,150.9112,150.9437,95000.0
2014-01-22 15:50:00,185.53,185.55,185.47,185.47,44500.0,150.9437,150.96,150.8949,150.8949,44500.0
2014-01-22 15:55:00,185.46,185.52,185.4,185.42,68500.0,150.8868,150.9356,150.838,150.8542,68500.0
2014-01-23 09:30:00,184.46,184.47,183.96,184.14,84900.0,150.0732,150.0813,149.6664,149.8129,84900.0
2014-01-23 09:35:00,184.13,184.15,183.88,183.89,61500.0,149.8047,149.821,149.6013,149.6095,61500.0
2014-01-23 09:40:00,183.84,184.17,183.81,184.17,54800.0,149.5688,149.8373,149.5444,149.8373,54800.0
2014-01-23 09:45:00,184.16,184.27,184.06,184.12,112800.0,149.8291,149.9186,149.7478,149.7966,112800.0
2014-01-23 09:50:00,184.11,184.21,184.01,184.1,65900.0,149.7885,149.8698,149.7071,149.7803,65900.0
2014-01-23 09:55:00,184.05,184.08,183.86,183.86,36400.0,149.7396,149.764,149.5851,149.5851,36400.0
2014-01-23 10:00:00,183.89,184.12,183.81,183.81,51300.0,149.6095,149.7966,149.5444,149.5444,51300.0
2014-01-23 10:05:00,183.87,183.93,183.65,183.8,75000.0,149.5932,149.642,149.4142,149.5362,75000.0
2014-01-23 10:10:00,183.78,183.8,183.64,183.72,39200.0,149.52,149.5362,149.4061,149.4712,39200.0
2014-01-23 10:15:00,183.69,183.9,183.6,183.86,39200.0,149.4468,149.6176,149.3735,149.5851,39200.0
2014-01-23 10:20:00,183.86,183.89,183.81,183.83,18800.0,149.5851,149.6095,149.5444,149.5607,18800.0
2014-01-23 10:25:00,183.81,183.82,183.7,183.72,27500.0,149.5444,149.5525,149.4549,149.4712,27500.0
2014-01-23 10:30:00,183.71,183.8,183.56,183.8,55100.0,149.463,149.5362,149.341,149.5362,55100.0
2014-01-23 10:35:00,183.79,183.85,183.71,183.72,21700.0,149.5281,149.5769,149.463,149.4712,21700.0
2014-01-23 10:40:00,183.71,183.81,183.58,183.73,44000.0,149.463,149.5444,149.3573,149.4793,44000.0
2014-01-23 10:45:00,183.72,183.77,183.63,183.71,24600.0,149.4712,149.5118,149.3979,149.463,24600.0
2014-01-23 10:50:00,183.73,183.73,183.46,183.53,29400.0,149.4793,149.4793,149.2596,149.3166,29400.0
2014-01-23 10:55:00,183.53,183.61,183.52,183.57,64700.0,149.3166,149.3817,149.3084,149.3491,64700.0
2014-01-23 11:00:00,183.59,183.59,183.35,183.39,38700.0,149.3654,149.3654,149.1701,149.2027,38700.0
2014-01-23 11:05:00,183.39,183.49,183.36,183.49,14600.0,149.2027,149.284,149.1783,149.284,14600.0
2014-01-23 11:10:00,183.49,183.62,183.45,183.58,11800.0,149.284,149.3898,149.2515,149.3573,11800.0
2014-01-23 11:15:00,183.61,183.8,183.58,183.79,142200.0,149.3817,149.5362,149.3573,149.5281,142200.0
2014-01-23 11:20:00,183.78,183.8,183.68,183.74,101500.0,149.52,149.5362,149.4386,149.4874,101500.0
2014-01-23 11:25:00,183.74,183.8,183.7,183.75,217800.0,149.4874,149.5362,149.4549,149.4956,217800.0
2014-01-23 11:30:00,183.75,183.77,183.67,183.68,104700.0,149.4956,149.5118,149.4305,149.4386,104700.0
2014-01-23 11:35:00,183.68,183.73,183.61,183.66,93100.0,149.4386,149.4793,149.3817,149.4223,93100.0
2014-01-23 11:40:00,183.66,183.74,183.65,183.74,52500.0,149.4223,149.4874,149.4142,149.4874,52500.0
2014-01-23 11:45:00,183.74,183.8,183.65,183.68,59900.0,149.4874,149.5362,149.4142,149.4386,59900.0
2014-01-23 11:50:00,183.67,183.74,183.67,183.68,33300.0,149.4305,149.4874,149.4305,149.4386,33300.0
2014-01-23 11:55:00,183.67,183.79,183.67,183.78,45700.0,149.4305,149.5281,149.4305,149.52,45700.0
2014-01-23 12:00:00,183.79,183.83,183.64,183.66,36200.0,149.5281,149.5607,149.4061,149.4223,36200.0
2014-01-23 12:05:00,183.66,183.69,183.57,183.62,49100.0,149.4223,149.4468,149.3491,149.3898,49100.0
2014-01-23 12:10:00,183.6,183.61,183.55,183.58,70500.0,149.3735,149.3817,149.3328,149.3573,70500.0
2014-01-23 12:15:00,183.58,183.65,183.54,183.62,29100.0,149.3573,149.4142,149.3247,149.3898,29100.0
2014-01-23 12:20:00,183.62,183.66,183.41,183.43,63000.0,149.3898,149.4223,149.2189,149.2352,63000.0
2014-01-23 12:25:00,183.43,183.49,183.38,183.44,36100.0,149.2352,149.284,149.1945,149.2434,36100.0
2014-01-23 12:30:00,183.44,183.44,183.31,183.35,37000.0,149.2434,149.2434,149.1376,149.1701,37000.0
2014-01-23 12:35:00,183.35,183.57,183.35,183.55,22300.0,149.1701,149.3491,149.1701,149.3328,22300.0
2014-01-23 12:40:00,183.55,183.67,183.55,183.65,20500.0,149.3328,149.4305,149.3328,149.4142,20500.0
2014-01-23 12:45:00,183.64,183.67,183.6,183.65,8500.0,149.4061,149.4305,149.3735,149.4142,8500.0
2014-01-23 12:50:00,183.64,183.66,183.53,183.57,20400.0,149.4061,149.4223,149.3166,149.3491,20400.0
2014-01-23 12:55:00,183.57,183.57,183.39,183.54,35600.0,149.3491,149.3491,149.2027,149.3247,35600.0
2014-01-23 13:00:00,183.52,183.54,183.34,183.4,36600.0,149.3084,149.3247,149.162,149.2108,36600.0
2014-01-23 13:05:00,183.41,183.52,183.35,183.43,155900.0,149.2189,149.3084,149.1701,149.2352,155900.0
2014-01-23 13:10:00,183.43,183.48,183.25,183.27,34500.0,149.2352,149.2759,149.0888,149.105,34500.0
2014-01-23 13:15:00,183.28,183.38,183.28,183.33,36200.0,149.1132,149.1945,149.1132,149.1539,36200.0
2014-01-23 13:20:00,183.33,183.4,183.31,183.37,12900.0,149.1539,149.2108,149.1376,149.1864,12900.0
2014-01-23 13:25:00,183.37,183.39,183.28,183.3,13000.0,149.1864,149.2027,149.1132,149.1295,13000.0
2014-01-23 13:30:00,183.3,183.33,183.19,183.3,26000.0,149.1295,149.1539,149.04,149.1295,26000.0
2014-01-23 13:35:00,183.3,183.3,183.18,183.19,28700.0,149.1295,149.1295,149.0318,149.04,28700.0
2014-01-23 13:40:00,183.2,183.26,183.06,183.1,42600.0,149.0481,149.0969,148.9342,148.9667,42600.0
2014-01-23 13:45:00,183.1,183.18,182.91,182.92,49800.0,148.9667,149.0318,148.8122,148.8203,49800.0
2014-01-23 13:50:00,182.94,183.08,182.94,183.03,46900.0,148.8366,148.9505,148.8366,148.9098,46900.0
2014-01-23 13:55:00,183.03,183.07,182.89,182.93,31000.0,148.9098,148.9423,148.7959,148.8284,31000.0
2014-01-23 14:00:00,182.93,183.07,182.93,183.03,36600.0,148.8284,148.9423,148.8284,148.9098,36600.0
2014-01-23 14:05:00,183.05,183.13,183.03,183.1,29600.0,148.9261,148.9911,148.9098,148.9667,29600.0
2014-01-23 14:10:00,183.11,183.17,183.04,183.12,15200.0,148.9749,149.0237,148.9179,148.983,15200.0
2014-01-23 14:15:00,183.12,183.25,183.1,183.22,29000.0,148.983,149.0888,148.9667,149.0644,29000.0
2014-01-23 14:20:00,183.24,183.35,183.21,183.3,31200.0,149.0806,149.1701,149.0562,149.1295,31200.0
2014-01-23 14:25:00,183.3,183.3,183.2,183.21,22000.0,149.1295,149.1295,149.0481,149.0562,22000.0
2014-01-23 14:30:00,183.25,183.27,183.22,183.23,13900.0,149.0888,149.105,149.0644,149.0725,13900.0
2014-01-23 14:35:00,183.23,183.26,183.21,183.23,8000.0,149.0725,149.0969,149.0562,149.0725,8000.0
2014-01-23 14:40:00,183.2,183.28,183.17,183.27,18600.0,149.0481,149.1132,149.0237,149.105,18600.0
2014-01-23 14:45:00,183.27,183.3,183.21,183.24,39900.0,149.105,149.1295,149.0562,149.0806,39900.0
2014-01-23 14:50:00,183.27,183.37,183.27,183.37,27500.0,149.105,149.1864,149.105,149.1864,27500.0
2014-01-23 14:55:00,183.39,183.51,183.38,183.49,43300.0,149.2027,149.3003,149.1945,149.284,43300.0
2014-01-23 15:00:00,183.49,183.5,183.38,183.48,37500.0,149.284,149.2922,149.1945,149.2759,37500.0
2014-01-23 15:05:00,183.48,183.55,183.39,183.4,68900.0,149.2759,149.3328,149.2027,149.2108,68900.0
2014-01-23 15:10:00,183.41,183.45,183.38,183.42,23800.0,149.2189,149.2515,149.1945,149.2271,23800.0
2014-01-23 15:15:00,183.41,183.46,183.34,183.41,32600.0,149.2189,149.2596,149.162,149.2189,32600.0
2014-01-23 15:20:00,183.4,183.47,183.35,183.46,160100.0,149.2108,149.2678,149.1701,149.2596,160100.0
2014-01-23 15:25:00,183.45,183.52,183.44,183.47,41900.0,149.2515,149.3084,149.2434,149.2678,41900.0
2014-01-23 15:30:00,183.46,183.52,183.4,183.5,62300.0,149.2596,149.3084,149.2108,149.2922,62300.0
2014-01-23 15:35:00,183.51,183.8,183.51,183.62,107300.0,149.3003,149.5362,149.3003,149.3898,107300.0
2014-01-23 15:40:00,183.63,183.68,183.53,183.64,66700.0,149.3979,149.4386,149.3166,149.4061,66700.0
2014-01-23 15:45:00,183.67,183.75,183.58,183.58,82200.0,149.4305,149.4956,149.3573,149.3573,82200.0
2014-01-23 15:50:00,183.6,183.76,183.58,183.71,76300.0,149.3735,149.5037,149.3573,149.463,76300.0
2014-01-23 15:55:00,183.71,183.85,183.68,183.85,118100.0,149.463,149.5769,149.4386,149.5769,118100.0
2014-01-24 09:30:00,182.65,182.72,182.5,182.57,285900.0,148.6006,148.6576,148.4786,148.5355,285900.0
2014-01-24 09:35:00,182.58,182.64,182.39,182.45,170000.0,148.5437,148.5925,148.3891,148.4379,170000.0
2014-01-24 09:40:00,182.44,182.5,182.11,182.11,194900.0,148.4298,148.4786,148.1613,148.1613,194900.0
2014-01-24 09:45:00,182.13,182.36,182.05,182.35,178700.0,148.1776,148.3647,148.1125,148.3566,178700.0
2014-01-24 09:50:00,182.32,182.48,182.24,182.44,97300.0,148.3321,148.4623,148.2671,148.4298,97300.0
2014-01-24 09:55:00,182.43,182.52,182.37,182.41,60700.0,148.4216,148.4949,148.3728,148.4054,60700.0
2014-01-24 10:00:00,182.39,182.49,182.36,182.41,88500.0,148.3891,148.4705,148.3647,148.4054,88500.0
2014-01-24 10:05:00,182.4,182.61,182.39,182.61,94400.0,148.3972,148.5681,148.3891,148.5681,94400.0
2014-01-24 10:10:00,182.6,182.61,182.46,182.5,682400.0,148.5599,148.5681,148.446,148.4786,682400.0
2014-01-24 10:15:00,182.5,182.5,182.03,182.22,124200.0,148.4786,148.4786,148.0962,148.2508,124200.0
2014-01-24 10:20:00,182.22,182.46,182.1,182.32,102800.0,148.2508,148.446,148.1532,148.3321,102800.0
2014-01-24 10:25:00,182.32,182.38,182.2,182.31,64900.0,148.3321,148.381,148.2345,148.324,64900.0
2014-01-24 10:30:00,182.3,182.3,181.83,181.94,264200.0,148.3159,148.3159,147.9335,148.023,264200.0
2014-01-24 10:35:00,181.91,182.12,181.9,181.93,172300.0,147.9986,148.1694,147.9904,148.0148,172300.0
2014-01-24 10:40:00,181.94,181.98,181.53,181.63,159200.0,148.023,148.0555,147.6894,147.7708,159200.0
2014-01-24 10:45:00,181.63,181.71,181.42,181.66,133400.0,147.7708,147.8359,147.5999,147.7952,133400.0
2014-01-24 10:50:00,181.66,181.76,181.64,181.7,83800.0,147.7952,147.8765,147.7789,147.8277,83800.0
2014-01-24 10:55:00,181.68,181.74,181.56,181.71,102400.0,147.8115,147.8603,147.7138,147.8359,102400.0
2014-01-24 11:00:00,181.69,181.86,181.67,181.76,82600.0,147.8196,147.9579,147.8033,147.8765,82600.0
2014-01-24 11:05:00,181.76,181.78,181.31,181.32,104900.0,147.8765,147.8928,147.5104,147.5186,104900.0
2014-01-24 11:10:00,181.31,181.48,181.22,181.4,127500.0,147.5104,147.6487,147.4372,147.5836,127500.0
2014-01-24 11:15:00,181.38,181.43,181.25,181.27,43500.0,147.5674,147.6081,147.4616,147.4779,43500.0
2014-01-24 11:20:00,181.28,181.28,181.09,181.21,66500.0,147.486,147.486,147.3314,147.4291,66500.0
2014-01-24 11:25:00,181.23,181.23,180.98,181.04,161800.0,147.4453,147.4453,147.2419,147.2908,161800.0
2014-01-24 11:30:00,181.02,181.24,180.94,181.17,184000.0,147.2745,147.4535,147.2094,147.3965,184000.0
2014-01-24 11:35:00,181.17,181.3,181.16,181.3,145800.0,147.3965,147.5023,147.3884,147.5023,145800.0
2014-01-24 11:40:00,181.29,181.41,181.28,181.28,181500.0,147.4942,147.5918,147.486,147.486,181500.0
2014-01-24 11:45:00,181.29,181.37,181.21,181.33,250700.0,147.4942,147.5592,147.4291,147.5267,250700.0
2014-01-24 11:50:00,181.34,181.46,181.32,181.4,96000.0,147.5348,147.6325,147.5186,147.5836,96000.0
2014-01-24 11:55:00,181.42,181.66,181.41,181.62,68500.0,147.5999,147.7952,147.5918,147.7626,68500.0
2014-01-24 12:00:00,181.63,181.69,181.34,181.37,95500.0,147.7708,147.8196,147.5348,147.5592,95500.0
2014-01-24 12:05:00,181.35,181.57,181.26,181.45,102900.0,147.543,147.722,147.4697,147.6243,102900.0
2014-01-24 12:10:00,181.47,181.54,181.39,181.52,72700.0,147.6406,147.6976,147.5755,147.6813,72700.0
2014-01-24 12:15:00,181.52,181.61,181.42,181.44,60200.0,147.6813,147.7545,147.5999,147.6162,60200.0
2014-01-24 12:20:00,181.44,181.5,181.36,181.44,82800.0,147.6162,147.665,147.5511,147.6162,82800.0
2014-01-24 12:25:00,181.43,181.53,181.39,181.45,55700.0,147.6081,147.6894,147.5755,147.6243,55700.0
2014-01-24 12:30:00,181.45,181.52,181.38,181.44,69700.0,147.6243,147.6813,147.5674,147.6162,69700.0
2014-01-24 12:35:00,181.43,181.47,181.31,181.45,36500.0,147.6081,147.6406,147.5104,147.6243,36500.0
2014-01-24 12:40:00,181.42,181.42,181.26,181.26,41900.0,147.5999,147.5999,147.4697,147.4697,41900.0
2014-01-24 12:45:00,181.26,181.28,181.14,181.26,60100.0,147.4697,147.486,147.3721,147.4697,60100.0
2014-01-24 12:50:00,181.23,181.34,181.2,181.32,30000.0,147.4453,147.5348,147.4209,147.5186,30000.0
2014-01-24 12:55:00,181.33,181.46,181.25,181.4,44000.0,147.5267,147.6325,147.4616,147.5836,44000.0
2014-01-24 13:00:00,181.37,181.37,181.25,181.25,32100.0,147.5592,147.5592,147.4616,147.4616,32100.0
2014-01-24 13:05:00,181.25,181.45,181.24,181.45,40400.0,147.4616,147.6243,147.4535,147.6243,40400.0
2014-01-24 13:10:00,181.45,181.5,181.45,181.49,31700.0,147.6243,147.665,147.6243,147.6569,31700.0
2014-01-24 13:15:00,181.48,181.52,181.44,181.47,41100.0,147.6487,147.6813,147.6162,147.6406,41100.0
2014-01-24 13:20:00,181.47,181.49,181.23,181.32,92000.0,147.6406,147.6569,147.4453,147.5186,92000.0
2014-01-24 13:25:00,181.34,181.39,181.24,181.25,28100.0,147.5348,147.5755,147.4535,147.4616,28100.0
2014-01-24 13:30:00,181.25,181.32,181.22,181.24,59200.0,147.4616,147.5186,147.4372,147.4535,59200.0
2014-01-24 13:35:00,181.25,181.26,181.17,181.24,45200.0,147.4616,147.4697,147.3965,147.4535,45200.0
2014-01-24 13:40:00,181.23,181.3,181.18,181.2,34300.0,147.4453,147.5023,147.4047,147.4209,34300.0
2014-01-24 13:45:00,181.17,181.27,181.17,181.25,44500.0,147.3965,147.4779,147.3965,147.4616,44500.0
2014-01-24 13:50:00,181.25,181.37,181.25,181.32,58000.0,147.4616,147.5592,147.4616,147.5186,58000.0
2014-01-24 13:55:00,181.31,181.32,181.13,181.18,60400.0,147.5104,147.5186,147.364,147.4047,60400.0
2014-01-24 14:00:00,181.18,181.19,180.72,180.87,108700.0,147.4047,147.4128,147.0304,147.1525,108700.0
2014-01-24 14:05:00,180.89,181.0,180.8,180.83,58400.0,147.1687,147.2582,147.0955,147.1199,58400.0
2014-01-24 14:10:00,180.87,180.91,180.64,180.65,68000.0,147.1525,147.185,146.9653,146.9735,68000.0
2014-01-24 14:15:00,180.66,180.83,180.62,180.72,64000.0,146.9816,147.1199,146.9491,147.0304,64000.0
2014-01-24 14:20:00,180.74,180.79,180.57,180.62,109900.0,147.0467,147.0874,146.9084,146.9491,109900.0
2014-01-24 14:25:00,180.61,180.76,180.55,180.67,92900.0,146.9409,147.063,146.8921,146.9897,92900.0
2014-01-24 14:30:00,180.66,180.85,180.66,180.81,78800.0,146.9816,147.1362,146.9816,147.1036,78800.0
2014-01-24 14:35:00,180.82,180.92,180.74,180.92,73700.0,147.1118,147.1931,147.0467,147.1931,73700.0
2014-01-24 14:40:00,180.92,180.95,180.78,180.83,69400.0,147.1931,147.2175,147.0792,147.1199,69400.0
2014-01-24 14:45:00,180.84,180.86,180.77,180.81,73300.0,147.128,147.1443,147.0711,147.1036,73300.0
2014-01-24 14:50:00,180.81,180.86,180.73,180.75,55300.0,147.1036,147.1443,147.0386,147.0548,55300.0
2014-01-24 14:55:00,180.75,180.79,180.68,180.74,82800.0,147.0548,147.0874,146.9979,147.0467,82800.0
2014-01-24 15:00:00,180.73,180.74,180.56,180.68,97200.0,147.0386,147.0467,146.9002,146.9979,97200.0
2014-01-24 15:05:00,180.69,180.8,180.69,180.75,72700.0,147.006,147.0955,147.006,147.0548,72700.0
2014-01-24 15:10:00,180.75,180.75,180.42,180.53,134100.0,147.0548,147.0548,146.7863,146.8758,134100.0
2014-01-24 15:15:00,180.53,180.53,180.32,180.48,120300.0,146.8758,146.8758,146.705,146.8352,120300.0
2014-01-24 15:20:00,180.49,180.49,180.28,180.31,89500.0,146.8433,146.8433,146.6724,146.6968,89500.0
2014-01-24 15:25:00,180.31,180.41,180.26,180.41,135700.0,146.6968,146.7782,146.6562,146.7782,135700.0
2014-01-24 15:30:00,180.39,180.54,180.33,180.53,153700.0,146.7619,146.884,146.7131,146.8758,153700.0
2014-01-24 15:35:00,180.53,180.55,180.38,180.4,491000.0,146.8758,146.8921,146.7538,146.7701,491000.0
2014-01-24 15:40:00,180.41,180.51,180.38,180.4,147600.0,146.7782,146.8596,146.7538,146.7701,147600.0
2014-01-24 15:45:00,180.39,180.39,180.1,180.12,265700.0,146.7619,146.7619,146.526,146.5423,265700.0
2014-01-24 15:50:00,180.12,180.44,180.08,180.35,277900.0,146.5423,146.8026,146.5097,146.7294,277900.0
2014-01-24 15:55:00,180.34,180.4,179.91,179.92,378700.0,146.7213,146.7701,146.3714,146.3795,378700.0
2014-01-27 09:30:00,180.13,180.31,179.95,179.97,188900.0,146.5504,146.6968,146.404,146.4202,188900.0
2014-01-27 09:35:00,179.95,180.21,179.93,180.14,60800.0,146.404,146.6155,146.3877,146.5585,60800.0
2014-01-27 09:40:00,180.12,180.5,180.11,180.48,77800.0,146.5423,146.8514,146.5341,146.8352,77800.0
2014-01-27 09:45:00,180.48,180.56,180.22,180.22,78300.0,146.8352,146.9002,146.6236,146.6236,78300.0
2014-01-27 09:50:00,180.19,180.32,180.03,180.19,49500.0,146.5992,146.705,146.469,146.5992,49500.0
2014-01-27 09:55:00,180.2,180.4,180.19,180.37,24500.0,146.6074,146.7701,146.5992,146.7457,24500.0
2014-01-27 10:00:00,180.32,180.42,180.07,180.21,39200.0,146.705,146.7863,146.5016,146.6155,39200.0
2014-01-27 10:05:00,180.19,180.32,180.08,180.16,33500.0,146.5992,146.705,146.5097,146.5748,33500.0
2014-01-27 10:10:00,180.17,180.19,179.83,179.85,31400.0,146.5829,146.5992,146.3063,146.3226,31400.0
2014-01-27 10:15:00,179.87,179.99,179.72,179.73,44800.0,146.3389,146.4365,146.2168,146.225,44800.0
2014-01-27 10:20:00,179.72,179.76,179.54,179.54,58200.0,146.2168,146.2494,146.0704,146.0704,58200.0
2014-01-27 10:25:00,179.51,179.72,179.16,179.22,66500.0,146.046,146.2168,145.7612,145.81,66500.0
2014-01-27 10:30:00,179.23,179.51,179.21,179.37,51000.0,145.8182,146.046,145.8019,145.9321,51000.0
2014-01-27 10:35:00,179.36,179.46,179.11,179.19,91600.0,145.9239,146.0053,145.7205,145.7856,91600.0
2014-01-27 10:40:00,179.23,179.64,179.16,179.6,63300.0,145.8182,146.1517,145.7612,146.1192,63300.0
2014-01-27 10:45:00,179.59,179.73,179.52,179.67,31500.0,146.1111,146.225,146.0541,146.1762,31500.0
2014-01-27 10:50:00,179.67,179.76,179.48,179.58,35200.0,146.1762,146.2494,146.0216,146.1029,35200.0
2014-01-27 10:55:00,179.56,179.78,179.38,179.4,59100.0,146.0867,146.2656,145.9402,145.9565,59100.0
2014-01-27 11:00:00,179.39,179.6,179.32,179.38,50300.0,145.9484,146.1192,145.8914,145.9402,50300.0
2014-01-27 11:05:00,179.38,179.56,179.38,179.46,64200.0,145.9402,146.0867,145.9402,146.0053,64200.0
2014-01-27 11:10:00,179.45,179.47,179.18,179.37,73400.0,145.9972,146.0134,145.7775,145.9321,73400.0
2014-01-27 11:15:00,179.37,179.64,179.35,179.57,63700.0,145.9321,146.1517,145.9158,146.0948,63700.0
2014-01-27 11:20:00,179.55,179.63,179.41,179.57,29400.0,146.0785,146.1436,145.9646,146.0948,29400.0
2014-01-27 11:25:00,179.56,179.63,179.35,179.4,60700.0,146.0867,146.1436,145.9158,145.9565,60700.0
2014-01-27 11:30:00,179.37,179.39,179.22,179.34,28800.0,145.9321,145.9484,145.81,145.9077,28800.0
2014-01-27 11:35:00,179.35,179.35,179.03,179.16,86800.0,145.9158,145.9158,145.6555,145.7612,86800.0
2014-01-27 11:40:00,179.14,179.41,179.12,179.34,52600.0,145.745,145.9646,145.7287,145.9077,52600.0
2014-01-27 11:45:00,179.34,179.36,179.19,179.21,35400.0,145.9077,145.9239,145.7856,145.8019,35400.0
2014-01-27 11:50:00,179.21,179.23,178.89,178.95,76100.0,145.8019,145.8182,145.5416,145.5904,76100.0
2014-01-27 11:55:00,178.92,178.98,178.79,178.87,67900.0,145.566,145.6148,145.4602,145.5253,67900.0
2014-01-27 12:00:00,178.86,178.87,178.71,178.83,97900.0,145.5172,145.5253,145.3951,145.4927,97900.0
2014-01-27 12:05:00,178.83,178.83,178.55,178.7,83500.0,145.4927,145.4927,145.2649,145.387,83500.0
2014-01-27 12:10:00,178.69,178.71,178.59,178.71,71200.0,145.3788,145.3951,145.2975,145.3951,71200.0
2014-01-27 12:15:00,178.71,178.72,178.51,178.51,74000.0,145.3951,145.4033,145.2324,145.2324,74000.0
2014-01-27 12:20:00,178.51,178.51,178.16,178.43,112300.0,145.2324,145.2324,144.9476,145.1673,112300.0
2014-01-27 12:25:00,178.4,178.62,178.38,178.53,55600.0,145.1429,145.3219,145.1266,145.2487,55600.0
2014-01-27 12:30:00,178.51,178.54,178.37,178.43,34700.0,145.2324,145.2568,145.1185,145.1673,34700.0
2014-01-27 12:35:00,178.42,178.72,178.35,178.69,87500.0,145.1592,145.4033,145.1022,145.3788,87500.0
2014-01-27 12:40:00,178.7,178.84,178.59,178.79,53400.0,145.387,145.5009,145.2975,145.4602,53400.0
2014-01-27 12:45:00,178.79,178.84,178.6,178.79,47000.0,145.4602,145.5009,145.3056,145.4602,47000.0
2014-01-27 12:50:00,178.78,178.87,178.72,178.73,31400.0,145.4521,145.5253,145.4033,145.4114,31400.0
2014-01-27 12:55:00,178.73,178.73,178.59,178.61,54200.0,145.4114,145.4114,145.2975,145.3138,54200.0
2014-01-27 13:00:00,178.61,178.78,178.52,178.78,36500.0,145.3138,145.4521,145.2405,145.4521,36500.0
2014-01-27 13:05:00,178.77,179.03,178.76,178.93,56500.0,145.4439,145.6555,145.4358,145.5741,56500.0
2014-01-27 13:10:00,178.93,179.11,178.86,179.07,85400.0,145.5741,145.7205,145.5172,145.688,85400.0
2014-01-27 13:15:00,179.08,179.24,179.08,179.21,96400.0,145.6961,145.8263,145.6961,145.8019,96400.0
2014-01-27 13:20:00,179.24,179.25,178.99,178.99,62100.0,145.8263,145.8344,145.6229,145.6229,62100.0
2014-01-27 13:25:00,178.97,179.14,178.95,179.14,46600.0,145.6066,145.745,145.5904,145.745,46600.0
2014-01-27 13:30:00,179.13,179.16,178.96,178.98,30900.0,145.7368,145.7612,145.5985,145.6148,30900.0
2014-01-27 13:35:00,178.98,179.18,178.97,179.15,47800.0,145.6148,145.7775,145.6066,145.7531,47800.0
2014-01-27 13:40:00,179.11,179.53,179.07,179.52,137000.0,145.7205,146.0623,145.688,146.0541,137000.0
2014-01-27 13:45:00,179.5,179.76,179.45,179.68,94500.0,146.0378,146.2494,145.9972,146.1843,94500.0
2014-01-27 13:50:00,179.68,179.68,179.55,179.62,676300.0,146.1843,146.1843,146.0785,146.1355,676300.0
2014-01-27 13:55:00,179.63,179.69,179.46,179.48,36300.0,146.1436,146.1924,146.0053,146.0216,36300.0
2014-01-27 14:00:00,179.51,179.88,179.49,179.75,100500.0,146.046,146.347,146.0297,146.2412,100500.0
2014-01-27 14:05:00,179.74,179.74,179.6,179.61,114800.0,146.2331,146.2331,146.1192,146.1273,114800.0
2014-01-27 14:10:00,179.59,179.86,179.58,179.84,49500.0,146.1111,146.3307,146.1029,146.3145,49500.0
2014-01-27 14:15:00,179.83,179.92,179.75,179.75,64100.0,146.3063,146.3795,146.2412,146.2412,64100.0
2014-01-27 14:20:00,179.76,179.85,179.71,179.71,31300.0,146.2494,146.3226,146.2087,146.2087,31300.0
2014-01-27 14:25:00,179.72,179.84,179.61,179.83,54700.0,146.2168,146.3145,146.1273,146.3063,54700.0
2014-01-27 14:30:00,179.84,180.01,179.79,180.0,77200.0,146.3145,146.4528,146.2738,146.4446,77200.0
2014-01-27 14:35:00,180.01,180.2,180.01,180.18,59800.0,146.4528,146.6074,146.4528,146.5911,59800.0
2014-01-27 14:40:00,180.19,180.23,180.07,180.11,58900.0,146.5992,146.6318,146.5016,146.5341,58900.0
2014-01-27 14:45:00,180.11,180.12,180.01,180.11,51300.0,146.5341,146.5423,146.4528,146.5341,51300.0
2014-01-27 14:50:00,180.13,180.2,180.06,180.12,152500.0,146.5504,146.6074,146.4935,146.5423,152500.0
2014-01-27 14:55:00,180.13,180.31,180.13,180.22,99300.0,146.5504,146.6968,146.5504,146.6236,99300.0
2014-01-27 15:00:00,180.23,180.23,180.03,180.07,65600.0,146.6318,146.6318,146.469,146.5016,65600.0
2014-01-27 15:05:00,180.08,180.18,179.99,180.12,55300.0,146.5097,146.5911,146.4365,146.5423,55300.0
2014-01-27 15:10:00,180.11,180.29,180.06,180.27,300800.0,146.5341,146.6806,146.4935,146.6643,300800.0
2014-01-27 15:15:00,180.25,180.28,180.17,180.19,37100.0,146.648,146.6724,146.5829,146.5992,37100.0
2014-01-27 15:20:00,180.18,180.19,179.92,179.94,60100.0,146.5911,146.5992,146.3795,146.3958,60100.0
2014-01-27 15:25:00,179.95,179.96,179.79,179.8,55100.0,146.404,146.4121,146.2738,146.2819,55100.0
2014-01-27 15:30:00,179.8,179.96,179.65,179.66,91700.0,146.2819,146.4121,146.1599,146.168,91700.0
2014-01-27 15:35:00,179.66,179.91,179.61,179.89,69900.0,146.168,146.3714,146.1273,146.3551,69900.0
2014-01-27 15:40:00,179.89,179.97,179.58,179.65,78400.0,146.3551,146.4202,146.1029,146.1599,78400.0
2014-01-27 15:45:00,179.65,179.69,179.55,179.6,79900.0,146.1599,146.1924,146.0785,146.1192,79900.0
2014-01-27 15:50:00,179.59,179.69,179.29,179.33,83900.0,146.1111,146.1924,145.867,145.8995,83900.0
2014-01-27 15:55:00,179.33,179.46,179.02,179.04,239800.0,145.8995,146.0053,145.6473,145.6636,239800.0
2014-01-28 09:30:00,179.18,179.63,179.16,179.5,179800.0,145.7775,146.1436,145.7612,146.0378,179800.0
2014-01-28 09:35:00,179.5,179.58,179.37,179.57,171400.0,146.0378,146.1029,145.9321,146.0948,171400.0
2014-01-28 09:40:00,179.54,179.78,179.46,179.76,84000.0,146.0704,146.2656,146.0053,146.2494,84000.0
2014-01-28 09:45:00,179.77,179.81,179.7,179.76,79000.0,146.2575,146.2901,146.2006,146.2494,79000.0
2014-01-28 09:50:00,179.78,179.91,179.65,179.91,35700.0,146.2656,146.3714,146.1599,146.3714,35700.0
2014-01-28 09:55:00,179.89,179.98,179.88,179.93,74500.0,146.3551,146.4284,146.347,146.3877,74500.0
2014-01-28 10:00:00,179.98,180.29,179.96,180.15,108800.0,146.4284,146.6806,146.4121,146.5667,108800.0
2014-01-28 10:05:00,180.2,180.26,180.01,180.13,38300.0,146.6074,146.6562,146.4528,146.5504,38300.0
2014-01-28 10:10:00,180.13,180.13,179.9,179.92,38900.0,146.5504,146.5504,146.3633,146.3795,38900.0
2014-01-28 10:15:00,179.88,179.93,179.8,179.91,37500.0,146.347,146.3877,146.2819,146.3714,37500.0
2014-01-28 10:20:00,179.87,180.1,179.87,180.02,46200.0,146.3389,146.526,146.3389,146.4609,46200.0
2014-01-28 10:25:00,180.03,180.03,179.81,179.99,74600.0,146.469,146.469,146.2901,146.4365,74600.0
2014-01-28 10:30:00,179.97,180.11,179.9,180.06,52200.0,146.4202,146.5341,146.3633,146.4935,52200.0
2014-01-28 10:35:00,180.06,180.23,179.96,180.18,61000.0,146.4935,146.6318,146.4121,146.5911,61000.0
2014-01-28 10:40:00,180.15,180.2,180.04,180.08,63300.0,146.5667,146.6074,146.4772,146.5097,63300.0
2014-01-28 10:45:00,180.09,180.21,180.09,180.13,20100.0,146.5179,146.6155,146.5179,146.5504,20100.0
2014-01-28 10:50:00,180.14,180.14,179.95,180.04,41500.0,146.5585,146.5585,146.404,146.4772,41500.0
2014-01-28 10:55:00,180.04,180.18,180.03,180.1,40500.0,146.4772,146.5911,146.469,146.526,40500.0
2014-01-28 11:00:00,180.1,180.33,180.08,180.25,82300.0,146.526,146.7131,146.5097,146.648,82300.0
2014-01-28 11:05:00,180.25,180.27,180.05,180.07,62400.0,146.648,146.6643,146.4853,146.5016,62400.0
2014-01-28 11:10:00,180.07,180.12,180.01,180.07,47900.0,146.5016,146.5423,146.4528,146.5016,47900.0
2014-01-28 11:15:00,180.06,180.06,179.76,179.81,71400.0,146.4935,146.4935,146.2494,146.2901,71400.0
2014-01-28 11:20:00,179.8,179.9,179.71,179.76,29600.0,146.2819,146.3633,146.2087,146.2494,29600.0
2014-01-28 11:25:00,179.76,179.83,179.69,179.75,49800.0,146.2494,146.3063,146.1924,146.2412,49800.0
2014-01-28 11:30:00,179.76,179.84,179.73,179.78,28400.0,146.2494,146.3145,146.225,146.2656,28400.0
2014-01-28 11:35:00,179.79,179.81,179.48,179.53,97500.0,146.2738,146.2901,146.0216,146.0623,97500.0
2014-01-28 11:40:00,179.54,179.61,179.43,179.55,60300.0,146.0704,146.1273,145.9809,146.0785,60300.0
2014-01-28 11:45:00,179.54,179.54,179.33,179.37,79100.0,146.0704,146.0704,145.8995,145.9321,79100.0
2014-01-28 11:50:00,179.38,179.56,179.38,179.55,52300.0,145.9402,146.0867,145.9402,146.0785,52300.0
2014-01-28 11:55:00,179.55,179.66,179.53,179.63,25100.0,146.0785,146.168,146.0623,146.1436,25100.0
2014-01-28 12:00:00,179.63,179.68,179.52,179.67,28500.0,146.1436,146.1843,146.0541,146.1762,28500.0
2014-01-28 12:05:00,179.67,179.86,179.67,179.81,54200.0,146.1762,146.3307,146.1762,146.2901,54200.0
2014-01-28 12:10:00,179.8,179.8,179.63,179.67,51900.0,146.2819,146.2819,146.1436,146.1762,51900.0
2014-01-28 12:15:00,179.68,179.77,179.68,179.75,37700.0,146.1843,146.2575,146.1843,146.2412,37700.0
2014-01-28 12:20:00,179.75,179.76,179.7,179.76,15200.0,146.2412,146.2494,146.2006,146.2494,15200.0
2014-01-28 12:25:00,179.76,179.85,179.73,179.85,22100.0,146.2494,146.3226,146.225,146.3226,22100.0
2014-01-28 12:30:00,179.85,180.05,179.85,180.04,68600.0,146.3226,146.4853,146.3226,146.4772,68600.0
2014-01-28 12:35:00,180.02,180.03,179.9,179.9,18100.0,146.4609,146.469,146.3633,146.3633,18100.0
2014-01-28 12:40:00,179.91,179.97,179.87,179.96,25500.0,146.3714,146.4202,146.3389,146.4121,25500.0
2014-01-28 12:45:00,179.97,180.02,179.82,179.82,21500.0,146.4202,146.4609,146.2982,146.2982,21500.0
2014-01-28 12:50:00,179.83,179.87,179.69,179.74,21300.0,146.3063,146.3389,146.1924,146.2331,21300.0
2014-01-28 12:55:00,179.74,179.87,179.74,179.87,20700.0,146.2331,146.3389,146.2331,146.3389,20700.0
2014-01-28 13:00:00,179.89,179.92,179.85,179.92,14900.0,146.3551,146.3795,146.3226,146.3795,14900.0
2014-01-28 13:05:00,179.92,179.92,179.78,179.84,7200.0,146.3795,146.3795,146.2656,146.3145,7200.0
2014-01-28 13:10:00,179.86,179.98,179.83,179.98,10400.0,146.3307,146.4284,146.3063,146.4284,10400.0
2014-01-28 13:15:00,179.98,180.1,179.94,180.06,33200.0,146.4284,146.526,146.3958,146.4935,33200.0
2014-01-28 13:20:00,180.08,180.12,179.98,179.98,16600.0,146.5097,146.5423,146.4284,146.4284,16600.0
2014-01-28 13:25:00,180.0,180.1,179.99,180.02,12200.0,146.4446,146.526,146.4365,146.4609,12200.0
2014-01-28 13:30:00,180.04,180.11,180.01,180.04,10100.0,146.4772,146.5341,146.4528,146.4772,10100.0
2014-01-28 13:35:00,180.05,180.05,179.81,179.9,24900.0,146.4853,146.4853,146.2901,146.3633,24900.0
2014-01-28 13:40:00,179.9,180.05,179.9,179.99,18700.0,146.3633,146.4853,146.3633,146.4365,18700.0
2014-01-28 13:45:00,180.03,180.08,179.97,179.98,48300.0,146.469,146.5097,146.4202,146.4284,48300.0
2014-01-28 13:50:00,179.99,180.03,179.92,179.94,25400.0,146.4365,146.469,146.3795,146.3958,25400.0
2014-01-28 13:55:00,179.92,180.0,179.9,179.9,58500.0,146.3795,146.4446,146.3633,146.3633,58500.0
2014-01-28 14:00:00,179.91,179.95,179.82,179.89,38900.0,146.3714,146.404,146.2982,146.3551,38900.0
2014-01-28 14:05:00,179.9,180.04,179.9,180.0,24200.0,146.3633,146.4772,146.3633,146.4446,24200.0
2014-01-28 14:10:00,179.99,180.01,179.95,180.01,18700.0,146.4365,146.4528,146.404,146.4528,18700.0
2014-01-28 14:15:00,180.02,180.03,179.98,180.01,37500.0,146.4609,146.469,146.4284,146.4528,37500.0
2014-01-28 14:20:00,180.0,180.15,180.0,180.13,51500.0,146.4446,146.5667,146.4446,146.5504,51500.0
2014-01-28 14:25:00,180.13,180.14,180.02,180.03,37200.0,146.5504,146.5585,146.4609,146.469,37200.0
2014-01-28 14:30:00,180.03,180.08,180.01,180.06,57400.0,146.469,146.5097,146.4528,146.4935,57400.0
2014-01-28 14:35:00,180.05,180.18,180.05,180.14,49200.0,146.4853,146.5911,146.4853,146.5585,49200.0
2014-01-28 14:40:00,180.15,180.19,180.03,180.08,44000.0,146.5667,146.5992,146.469,146.5097,44000.0
2014-01-28 14:45:00,180.07,180.17,180.06,180.14,75300.0,146.5016,146.5829,146.4935,146.5585,75300.0
2014-01-28 14:50:00,180.14,180.21,180.12,180.14,226400.0,146.5585,146.6155,146.5423,146.5585,226400.0
2014-01-28 14:55:00,180.13,180.15,180.08,180.14,29900.0,146.5504,146.5667,146.5097,146.5585,29900.0
2014-01-28 15:00:00,180.18,180.2,179.98,180.0,56200.0,146.5911,146.6074,146.4284,146.4446,56200.0
2014-01-28 15:05:00,180.0,180.1,179.97,180.1,19500.0,146.4446,146.526,146.4202,146.526,19500.0
2014-01-28 15:10:00,180.1,180.11,180.05,180.09,45700.0,146.526,146.5341,146.4853,146.5179,45700.0
2014-01-28 15:15:00,180.11,180.19,180.07,180.13,48700.0,146.5341,146.5992,146.5016,146.5504,48700.0
2014-01-28 15:20:00,180.12,180.16,180.08,180.12,25100.0,146.5423,146.5748,146.5097,146.5423,25100.0
2014-01-28 15:25:00,180.13,180.18,180.1,180.13,24700.0,146.5504,146.5911,146.526,146.5504,24700.0
2014-01-28 15:30:00,180.12,180.26,180.09,180.25,39600.0,146.5423,146.6562,146.5179,146.648,39600.0
2014-01-28 15:35:00,180.25,180.31,180.23,180.27,57500.0,146.648,146.6968,146.6318,146.6643,57500.0
2014-01-28 15:40:00,180.26,180.26,180.14,180.17,32000.0,146.6562,146.6562,146.5585,146.5829,32000.0
2014-01-28 15:45:00,180.17,180.23,180.07,180.13,86000.0,146.5829,146.6318,146.5016,146.5504,86000.0
2014-01-28 15:50:00,180.15,180.18,179.98,180.04,97700.0,146.5667,146.5911,146.4284,146.4772,97700.0
2014-01-28 15:55:00,180.04,180.21,180.0,180.12,140800.0,146.4772,146.6155,146.4446,146.5423,140800.0
2014-01-29 09:30:00,178.61,178.85,178.47,178.84,162000.0,145.3138,145.509,145.1999,145.5009,162000.0
2014-01-29 09:35:00,178.82,178.88,178.32,178.77,190100.0,145.4846,145.5334,145.0778,145.4439,190100.0
2014-01-29 09:40:00,178.77,179.24,178.77,179.2,139500.0,145.4439,145.8263,145.4439,145.7938,139500.0
2014-01-29 09:45:00,179.17,179.22,178.89,178.97,81800.0,145.7694,145.81,145.5416,145.6066,81800.0
2014-01-29 09:50:00,178.97,179.25,178.77,179.15,100900.0,145.6066,145.8344,145.4439,145.7531,100900.0
2014-01-29 09:55:00,179.14,179.17,178.91,178.95,57200.0,145.745,145.7694,145.5578,145.5904,57200.0
2014-01-29 10:00:00,178.99,179.3,178.98,179.13,66200.0,145.6229,145.8751,145.6148,145.7368,66200.0
2014-01-29 10:05:00,179.12,179.4,179.12,179.35,38300.0,145.7287,145.9565,145.7287,145.9158,38300.0
2014-01-29 10:10:00,179.39,179.39,178.94,179.0,34700.0,145.9484,145.9484,145.5822,145.6311,34700.0
2014-01-29 10:15:00,178.99,179.09,178.83,178.93,22000.0,145.6229,145.7043,145.4927,145.5741,22000.0
2014-01-29 10:20:00,178.91,178.96,178.62,178.9,43700.0,145.5578,145.5985,145.3219,145.5497,43700.0
2014-01-29 10:25:00,178.91,178.92,178.67,178.84,45800.0,145.5578,145.566,145.3626,145.5009,45800.0
2014-01-29 10:30:00,178.84,179.11,178.79,179.07,31600.0,145.5009,145.7205,145.4602,145.688,31600.0
2014-01-29 10:35:00,179.06,179.18,178.88,179.16,59500.0,145.6799,145.7775,145.5334,145.7612,59500.0
2014-01-29 10:40:00,179.16,179.31,179.02,179.3,54400.0,145.7612,145.8833,145.6473,145.8751,54400.0
2014-01-29 10:45:00,179.3,179.33,179.08,179.15,65400.0,145.8751,145.8995,145.6961,145.7531,65400.0
2014-01-29 10:50:00,179.16,179.31,179.11,179.28,22500.0,145.7612,145.8833,145.7205,145.8589,22500.0
2014-01-29 10:55:00,179.26,179.27,179.06,179.12,43500.0,145.8426,145.8507,145.6799,145.7287,43500.0
2014-01-29 11:00:00,179.14,179.34,179.14,179.32,24400.0,145.745,145.9077,145.745,145.8914,24400.0
2014-01-29 11:05:00,179.27,179.37,179.22,179.24,38300.0,145.8507,145.9321,145.81,145.8263,38300.0
2014-01-29 11:10:00,179.26,179.36,179.26,179.36,40700.0,145.8426,145.9239,145.8426,145.9239,40700.0
2014-01-29 11:15:00,179.39,179.49,179.16,179.28,43200.0,145.9484,146.0297,145.7612,145.8589,43200.0
2014-01-29 11:20:00,179.32,179.47,179.26,179.4,20800.0,145.8914,146.0134,145.8426,145.9565,20800.0
2014-01-29 11:25:00,179.44,179.57,179.4,179.52,56900.0,145.989,146.0948,145.9565,146.0541,56900.0
2014-01-29 11:30:00,179.54,179.59,179.44,179.45,40900.0,146.0704,146.1111,145.989,145.9972,40900.0
2014-01-29 11:35:00,179.47,179.53,179.4,179.4,70000.0,146.0134,146.0623,145.9565,145.9565,70000.0
2014-01-29 11:40:00,179.4,179.45,179.28,179.31,107500.0,145.9565,145.9972,145.8589,145.8833,107500.0
2014-01-29 11:45:00,179.3,179.42,179.23,179.37,121800.0,145.8751,145.9728,145.8182,145.9321,121800.0
2014-01-29 11:50:00,179.35,179.48,179.31,179.45,111200.0,145.9158,146.0216,145.8833,145.9972,111200.0
2014-01-29 11:55:00,179.45,179.53,179.43,179.51,94100.0,145.9972,146.0623,145.9809,146.046,94100.0
2014-01-29 12:00:00,179.53,179.58,179.41,179.51,408500.0,146.0623,146.1029,145.9646,146.046,408500.0
2014-01-29 12:05:00,179.51,179.51,179.31,179.32,249100.0,146.046,146.046,145.8833,145.8914,249100.0
2014-01-29 12:10:00,179.32,179.37,179.2,179.2,94000.0,145.8914,145.9321,145.7938,145.7938,94000.0
2014-01-29 12:15:00,179.2,179.27,179.15,179.22,115000.0,145.7938,145.8507,145.7531,145.81,115000.0
2014-01-29 12:20:00,179.22,179.32,179.22,179.27,91100.0,145.81,145.8914,145.81,145.8507,91100.0
2014-01-29 12:25:00,179.25,179.29,179.04,179.05,285400.0,145.8344,145.867,145.6636,145.6717,285400.0
2014-01-29 12:30:00,179.05,179.1,178.99,179.01,612800.0,145.6717,145.7124,145.6229,145.6392,612800.0
2014-01-29 12:35:00,179.03,179.05,178.82,178.92,130000.0,145.6555,145.6717,145.4846,145.566,130000.0
2014-01-29 12:40:00,178.94,179.07,178.93,179.06,33800.0,145.5822,145.688,145.5741,145.6799,33800.0
2014-01-29 12:45:00,179.06,179.13,179.05,179.12,13000.0,145.6799,145.7368,145.6717,145.7287,13000.0
2014-01-29 12:50:00,179.11,179.12,179.03,179.05,18500.0,145.7205,145.7287,145.6555,145.6717,18500.0
2014-01-29 12:55:00,179.04,179.12,179.04,179.08,15400.0,145.6636,145.7287,145.6636,145.6961,15400.0
2014-01-29 13:00:00,179.05,179.06,178.94,178.97,30200.0,145.6717,145.6799,145.5822,145.6066,30200.0
2014-01-29 13:05:00,178.97,179.01,178.88,179.01,32800.0,145.6066,145.6392,145.5334,145.6392,32800.0
2014-01-29 13:10:00,179.01,179.09,178.82,179.05,91200.0,145.6392,145.7043,145.4846,145.6717,91200.0
2014-01-29 13:15:00,179.05,179.06,178.89,178.92,42400.0,145.6717,145.6799,145.5416,145.566,42400.0
2014-01-29 13:20:00,178.9,178.99,178.87,178.98,27200.0,145.5497,145.6229,145.5253,145.6148,27200.0
2014-01-29 13:25:00,178.97,179.0,178.88,178.93,75900.0,145.6066,145.6311,145.5334,145.5741,75900.0
2014-01-29 13:30:00,178.93,179.01,178.9,178.99,73300.0,145.5741,145.6392,145.5497,145.6229,73300.0
2014-01-29 13:35:00,178.99,179.05,178.9,178.9,49400.0,145.6229,145.6717,145.5497,145.5497,49400.0
2014-01-29 13:40:00,178.9,178.95,178.74,178.78,88000.0,145.5497,145.5904,145.4195,145.4521,88000.0
2014-01-29 13:45:00,178.76,178.94,178.7,178.94,69300.0,145.4358,145.5822,145.387,145.5822,69300.0
2014-01-29 13:50:00,178.91,178.99,178.85,178.99,60100.0,145.5578,145.6229,145.509,145.6229,60100.0
2014-01-29 13:55:00,179.0,179.09,178.93,179.08,47500.0,145.6311,145.7043,145.5741,145.6961,47500.0
2014-01-29 14:00:00,178.96,179.34,178.57,179.15,63900.0,145.5985,145.9077,145.2812,145.7531,63900.0
2014-01-29 14:05:00,179.15,179.15,178.3,178.75,111100.0,145.7531,145.7531,145.0615,145.4277,111100.0
2014-01-29 14:10:00,178.71,178.75,178.33,178.59,165400.0,145.3951,145.4277,145.086,145.2975,165400.0
2014-01-29 14:15:00,178.59,178.61,177.91,178.1,159700.0,145.2975,145.3138,144.7443,144.8988,159700.0
2014-01-29 14:20:00,178.11,178.44,178.03,178.42,116400.0,144.907,145.1754,144.8419,145.1592,116400.0
2014-01-29 14:25:00,178.44,178.9,178.3,178.78,126300.0,145.1754,145.5497,145.0615,145.4521,126300.0
2014-01-29 14:30:00,178.76,179.15,178.61,179.09,77800.0,145.4358,145.7531,145.3138,145.7043,77800.0
2014-01-29 14:35:00,179.11,179.15,178.81,179.12,110700.0,145.7205,145.7531,145.4765,145.7287,110700.0
2014-01-29 14:40:00,179.14,179.24,178.93,179.12,129300.0,145.745,145.8263,145.5741,145.7287,129300.0
2014-01-29 14:45:00,179.11,179.16,178.78,178.84,99000.0,145.7205,145.7612,145.4521,145.5009,99000.0
2014-01-29 14:50:00,178.83,178.93,178.61,178.63,56400.0,145.4927,145.5741,145.3138,145.33,56400.0
2014-01-29 14:55:00,178.6,178.66,178.26,178.32,147200.0,145.3056,145.3544,145.029,145.0778,147200.0
2014-01-29 15:00:00,178.3,178.45,178.14,178.43,101600.0,145.0615,145.1836,144.9314,145.1673,101600.0
2014-01-29 15:05:00,178.45,178.47,178.27,178.4,53200.0,145.1836,145.1999,145.0371,145.1429,53200.0
2014-01-29 15:10:00,178.41,178.44,177.97,178.06,82000.0,145.151,145.1754,144.7931,144.8663,82000.0
2014-01-29 15:15:00,178.09,178.4,178.01,178.03,108700.0,144.8907,145.1429,144.8256,144.8419,108700.0
2014-01-29 15:20:00,178.03,178.37,178.01,178.33,103600.0,144.8419,145.1185,144.8256,145.086,103600.0
2014-01-29 15:25:00,178.3,178.44,178.19,178.23,59800.0,145.0615,145.1754,144.9721,145.0046,59800.0
2014-01-29 15:30:00,178.2,178.34,178.0,178.07,86600.0,144.9802,145.0941,144.8175,144.8744,86600.0
2014-01-29 15:35:00,178.1,178.42,178.0,178.34,67000.0,144.8988,145.1592,144.8175,145.0941,67000.0
2014-01-29 15:40:00,178.33,178.5,178.16,178.49,93900.0,145.086,145.2243,144.9476,145.2161,93900.0
2014-01-29 15:45:00,178.5,178.74,178.49,178.52,191400.0,145.2243,145.4195,145.2161,145.2405,191400.0
2014-01-29 15:50:00,178.52,178.54,178.31,178.49,138900.0,145.2405,145.2568,145.0697,145.2161,138900.0
2014-01-29 15:55:00,178.49,178.49,178.29,178.35,122500.0,145.2161,145.2161,145.0534,145.1022,122500.0
2014-01-30 09:30:00,179.88,179.97,179.76,179.83,115500.0,146.347,146.4202,146.2494,146.3063,115500.0
2014-01-30 09:35:00,179.82,180.01,179.76,179.84,54500.0,146.2982,146.4528,146.2494,146.3145,54500.0
2014-01-30 09:40:00,179.86,179.87,179.64,179.69,39200.0,146.3307,146.3389,146.1517,146.1924,39200.0
2014-01-30 09:45:00,179.71,179.71,179.5,179.66,47000.0,146.2087,146.2087,146.0378,146.168,47000.0
2014-01-30 09:50:00,179.67,179.78,179.57,179.57,42900.0,146.1762,146.2656,146.0948,146.0948,42900.0
2014-01-30 09:55:00,179.55,179.63,179.53,179.56,48900.0,146.0785,146.1436,146.0623,146.0867,48900.0
2014-01-30 10:00:00,179.57,179.72,179.34,179.7,278200.0,146.0948,146.2168,145.9077,146.2006,278200.0
2014-01-30 10:05:00,179.71,179.78,179.42,179.47,70400.0,146.2087,146.2656,145.9728,146.0134,70400.0
2014-01-30 10:10:00,179.47,179.57,179.38,179.47,39800.0,146.0134,146.0948,145.9402,146.0134,39800.0
2014-01-30 10:15:00,179.49,179.53,179.31,179.51,67100.0,146.0297,146.0623,145.8833,146.046,67100.0
2014-01-30 10:20:00,179.51,179.66,179.45,179.56,33100.0,146.046,146.168,145.9972,146.0867,33100.0
2014-01-30 10:25:00,179.58,179.85,179.58,179.61,39500.0,146.1029,146.3226,146.1029,146.1273,39500.0
2014-01-30 10:30:00,179.64,179.76,179.63,179.7,22600.0,146.1517,146.2494,146.1436,146.2006,22600.0
2014-01-30 10:35:00,179.71,179.89,179.69,179.87,18300.0,146.2087,146.3551,146.1924,146.3389,18300.0
2014-01-30 10:40:00,179.9,179.97,179.84,179.86,39600.0,146.3633,146.4202,146.3145,146.3307,39600.0
2014-01-30 10:45:00,179.87,179.94,179.72,179.74,44900.0,146.3389,146.3958,146.2168,146.2331,44900.0
2014-01-30 10:50:00,179.7,179.81,179.69,179.79,21000.0,146.2006,146.2901,146.1924,146.2738,21000.0
2014-01-30 10:55:00,179.79,179.89,179.76,179.81,27100.0,146.2738,146.3551,146.2494,146.2901,27100.0
2014-01-30 11:00:00,179.81,179.87,179.77,179.84,36700.0,146.2901,146.3389,146.2575,146.3145,36700.0
2014-01-30 11:05:00,179.82,179.83,179.68,179.76,79900.0,146.2982,146.3063,146.1843,146.2494,79900.0
2014-01-30 11:10:00,179.76,179.87,179.69,179.81,36500.0,146.2494,146.3389,146.1924,146.2901,36500.0
2014-01-30 11:15:00,179.83,179.97,179.82,179.97,27900.0,146.3063,146.4202,146.2982,146.4202,27900.0
2014-01-30 11:20:00,179.96,180.17,179.96,180.03,42200.0,146.4121,146.5829,146.4121,146.469,42200.0
2014-01-30 11:25:00,180.06,180.06,179.97,180.02,27800.0,146.4935,146.4935,146.4202,146.4609,27800.0
2014-01-30 11:30:00,180.03,180.22,180.03,180.11,38400.0,146.469,146.6236,146.469,146.5341,38400.0
2014-01-30 11:35:00,180.12,180.16,180.07,180.14,24800.0,146.5423,146.5748,146.5016,146.5585,24800.0
2014-01-30 11:40:00,180.12,180.37,180.12,180.25,44600.0,146.5423,146.7457,146.5423,146.648,44600.0
2014-01-30 11:45:00,180.25,180.47,180.25,180.42,44700.0,146.648,146.827,146.648,146.7863,44700.0
2014-01-30 11:50:00,180.42,180.61,180.41,180.57,64800.0,146.7863,146.9409,146.7782,146.9084,64800.0
2014-01-30 11:55:00,180.6,180.7,180.55,180.57,39800.0,146.9328,147.0141,146.8921,146.9084,39800.0
2014-01-30 12:00:00,180.59,180.62,180.5,180.54,25600.0,146.9246,146.9491,146.8514,146.884,25600.0
2014-01-30 12:05:00,180.53,180.56,180.51,180.55,23200.0,146.8758,146.9002,146.8596,146.8921,23200.0
2014-01-30 12:10:00,180.56,180.65,180.55,180.55,10300.0,146.9002,146.9735,146.8921,146.8921,10300.0
2014-01-30 12:15:00,180.55,180.56,180.47,180.47,12400.0,146.8921,146.9002,146.827,146.827,12400.0
2014-01-30 12:20:00,180.47,180.55,180.46,180.55,9600.0,146.827,146.8921,146.8189,146.8921,9600.0
2014-01-30 12:25:00,180.56,180.57,180.45,180.46,18400.0,146.9002,146.9084,146.8107,146.8189,18400.0
2014-01-30 12:30:00,180.46,180.55,180.45,180.5,68600.0,146.8189,146.8921,146.8107,146.8514,68600.0
2014-01-30 12:35:00,180.52,180.68,180.52,180.67,19100.0,146.8677,146.9979,146.8677,146.9897,19100.0
2014-01-30 12:40:00,180.7,180.81,180.7,180.76,70600.0,147.0141,147.1036,147.0141,147.063,70600.0
2014-01-30 12:45:00,180.76,180.84,180.74,180.82,13000.0,147.063,147.128,147.0467,147.1118,13000.0
2014-01-30 12:50:00,180.8,180.84,180.77,180.8,74000.0,147.0955,147.128,147.0711,147.0955,74000.0
2014-01-30 12:55:00,180.8,180.85,180.75,180.75,11300.0,147.0955,147.1362,147.0548,147.0548,11300.0
2014-01-30 13:00:00,180.76,180.76,180.69,180.72,51100.0,147.063,147.063,147.006,147.0304,51100.0
2014-01-30 13:05:00,180.73,180.73,180.68,180.68,8600.0,147.0386,147.0386,146.9979,146.9979,8600.0
2014-01-30 13:10:00,180.68,180.69,180.58,180.59,16800.0,146.9979,147.006,146.9165,146.9246,16800.0
2014-01-30 13:15:00,180.58,180.67,180.58,180.64,5800.0,146.9165,146.9897,146.9165,146.9653,5800.0
2014-01-30 13:20:00,180.64,180.67,180.62,180.62,12500.0,146.9653,146.9897,146.9491,146.9491,12500.0
2014-01-30 13:25:00,180.59,180.61,180.54,180.55,16000.0,146.9246,146.9409,146.884,146.8921,16000.0
2014-01-30 13:30:00,180.56,180.59,180.45,180.45,23400.0,146.9002,146.9246,146.8107,146.8107,23400.0
2014-01-30 13:35:00,180.46,180.48,180.4,180.42,12200.0,146.8189,146.8352,146.7701,146.7863,12200.0
2014-01-30 13:40:00,180.42,180.52,180.41,180.52,12800.0,146.7863,146.8677,146.7782,146.8677,12800.0
2014-01-30 13:45:00,180.49,180.57,180.47,180.56,14600.0,146.8433,146.9084,146.827,146.9002,14600.0
2014-01-30 13:50:00,180.56,180.6,180.48,180.49,104700.0,146.9002,146.9328,146.8352,146.8433,104700.0
2014-01-30 13:55:00,180.47,180.49,180.41,180.43,15000.0,146.827,146.8433,146.7782,146.7945,15000.0
2014-01-30 14:00:00,180.44,180.45,180.26,180.27,29900.0,146.8026,146.8107,146.6562,146.6643,29900.0
2014-01-30 14:05:00,180.27,180.32,180.21,180.23,17100.0,146.6643,146.705,146.6155,146.6318,17100.0
2014-01-30 14:10:00,180.24,180.29,180.15,180.19,23900.0,146.6399,146.6806,146.5667,146.5992,23900.0
2014-01-30 14:15:00,180.19,180.24,180.16,180.22,14000.0,146.5992,146.6399,146.5748,146.6236,14000.0
2014-01-30 14:20:00,180.22,180.33,180.21,180.31,17900.0,146.6236,146.7131,146.6155,146.6968,17900.0
2014-01-30 14:25:00,180.32,180.41,180.3,180.41,38100.0,146.705,146.7782,146.6887,146.7782,38100.0
2014-01-30 14:30:00,180.42,180.53,180.42,180.47,37400.0,146.7863,146.8758,146.7863,146.827,37400.0
2014-01-30 14:35:00,180.43,180.49,180.4,180.49,29200.0,146.7945,146.8433,146.7701,146.8433,29200.0
2014-01-30 14:40:00,180.5,180.56,180.45,180.51,64200.0,146.8514,146.9002,146.8107,146.8596,64200.0
2014-01-30 14:45:00,180.51,180.53,180.34,180.39,25800.0,146.8596,146.8758,146.7213,146.7619,25800.0
2014-01-30 14:50:00,180.38,180.48,180.36,180.45,33000.0,146.7538,146.8352,146.7375,146.8107,33000.0
2014-01-30 14:55:00,180.44,180.45,180.38,180.45,13600.0,146.8026,146.8107,146.7538,146.8107,13600.0
2014-01-30 15:00:00,180.43,180.65,180.43,180.63,42500.0,146.7945,146.9735,146.7945,146.9572,42500.0
2014-01-30 15:05:00,180.64,180.66,180.52,180.54,28000.0,146.9653,146.9816,146.8677,146.884,28000.0
2014-01-30 15:10:00,180.53,180.7,180.53,180.68,21000.0,146.8758,147.0141,146.8758,146.9979,21000.0
2014-01-30 15:15:00,180.69,180.74,180.65,180.68,28500.0,147.006,147.0467,146.9735,146.9979,28500.0
2014-01-30 15:20:00,180.67,180.71,180.61,180.7,22400.0,146.9897,147.0223,146.9409,147.0141,22400.0
2014-01-30 15:25:00,180.71,180.74,180.61,180.64,53700.0,147.0223,147.0467,146.9409,146.9653,53700.0
2014-01-30 15:30:00,180.65,180.7,180.5,180.5,36700.0,146.9735,147.0141,146.8514,146.8514,36700.0
2014-01-30 15:35:00,180.49,180.58,180.46,180.53,50500.0,146.8433,146.9165,146.8189,146.8758,50500.0
2014-01-30 15:40:00,180.54,180.57,180.49,180.54,76300.0,146.884,146.9084,146.8433,146.884,76300.0
2014-01-30 15:45:00,180.55,180.58,180.26,180.31,122100.0,146.8921,146.9165,146.6562,146.6968,122100.0
2014-01-30 15:50:00,180.34,180.46,180.31,180.43,79200.0,146.7213,146.8189,146.6968,146.7945,79200.0
2014-01-30 15:55:00,180.42,180.44,180.26,180.37,105100.0,146.7863,146.8026,146.6562,146.7457,105100.0
2014-01-31 09:30:00,178.05,178.42,177.97,178.42,142200.0,144.8582,145.1592,144.7931,145.1592,142200.0
2014-01-31 09:35:00,178.44,178.46,178.19,178.24,83400.0,145.1754,145.1917,144.9721,145.0127,83400.0
2014-01-31 09:40:00,178.22,178.47,178.12,178.42,99600.0,144.9965,145.1999,144.9151,145.1592,99600.0
2014-01-31 09:45:00,178.42,178.6,178.2,178.6,133900.0,145.1592,145.3056,144.9802,145.3056,133900.0
2014-01-31 09:50:00,178.62,178.73,178.55,178.63,39700.0,145.3219,145.4114,145.2649,145.33,39700.0
2014-01-31 09:55:00,178.66,178.66,178.39,178.44,48500.0,145.3544,145.3544,145.1348,145.1754,48500.0
2014-01-31 10:00:00,178.46,178.85,178.43,178.66,50400.0,145.1917,145.509,145.1673,145.3544,50400.0
2014-01-31 10:05:00,178.67,178.87,178.59,178.79,49000.0,145.3626,145.5253,145.2975,145.4602,49000.0
2014-01-31 10:10:00,178.78,178.88,178.76,178.8,66100.0,145.4521,145.5334,145.4358,145.4683,66100.0
2014-01-31 10:15:00,178.8,178.81,178.67,178.74,45200.0,145.4683,145.4765,145.3626,145.4195,45200.0
2014-01-31 10:20:00,178.71,178.78,178.55,178.61,74900.0,145.3951,145.4521,145.2649,145.3138,74900.0
2014-01-31 10:25:00,178.63,178.63,178.29,178.33,42300.0,145.33,145.33,145.0534,145.086,42300.0
2014-01-31 10:30:00,178.34,178.51,178.34,178.4,55500.0,145.0941,145.2324,145.0941,145.1429,55500.0
2014-01-31 10:35:00,178.36,178.53,178.32,178.48,34900.0,145.1104,145.2487,145.0778,145.208,34900.0
2014-01-31 10:40:00,178.51,178.67,178.35,178.39,34700.0,145.2324,145.3626,145.1022,145.1348,34700.0
2014-01-31 10:45:00,178.46,178.92,178.39,178.92,67000.0,145.1917,145.566,145.1348,145.566,67000.0
2014-01-31 10:50:00,178.91,179.17,178.91,178.99,101000.0,145.5578,145.7694,145.5578,145.6229,101000.0
2014-01-31 10:55:00,178.99,179.1,178.89,178.92,29600.0,145.6229,145.7124,145.5416,145.566,29600.0
2014-01-31 11:00:00,178.93,179.26,178.82,179.26,42000.0,145.5741,145.8426,145.4846,145.8426,42000.0
2014-01-31 11:05:00,179.23,179.53,179.18,179.5,53600.0,145.8182,146.0623,145.7775,146.0378,53600.0
2014-01-31 11:10:00,179.52,179.52,179.29,179.36,22400.0,146.0541,146.0541,145.867,145.9239,22400.0
2014-01-31 11:15:00,179.37,179.56,179.22,179.22,21300.0,145.9321,146.0867,145.81,145.81,21300.0
2014-01-31 11:20:00,179.23,179.41,179.2,179.41,22500.0,145.8182,145.9646,145.7938,145.9646,22500.0
2014-01-31 11:25:00,179.39,179.64,179.32,179.63,32800.0,145.9484,146.1517,145.8914,146.1436,32800.0
2014-01-31 11:30:00,179.63,179.71,179.5,179.58,33200.0,146.1436,146.2087,146.0378,146.1029,33200.0
2014-01-31 11:35:00,179.56,179.56,179.37,179.45,16800.0,146.0867,146.0867,145.9321,145.9972,16800.0
2014-01-31 11:40:00,179.45,179.53,179.39,179.53,36100.0,145.9972,146.0623,145.9484,146.0623,36100.0
2014-01-31 11:45:00,179.56,179.56,179.39,179.44,14900.0,146.0867,146.0867,145.9484,145.989,14900.0
2014-01-31 11:50:00,179.42,179.48,179.37,179.43,18500.0,145.9728,146.0216,145.9321,145.9809,18500.0
2014-01-31 11:55:00,179.39,179.64,179.37,179.63,18500.0,145.9484,146.1517,145.9321,146.1436,18500.0
2014-01-31 12:00:00,179.66,179.84,179.64,179.72,44900.0,146.168,146.3145,146.1517,146.2168,44900.0
2014-01-31 12:05:00,179.73,179.86,179.69,179.82,58800.0,146.225,146.3307,146.1924,146.2982,58800.0
2014-01-31 12:10:00,179.83,179.91,179.67,179.68,90400.0,146.3063,146.3714,146.1762,146.1843,90400.0
2014-01-31 12:15:00,179.69,179.76,179.67,179.68,70000.0,146.1924,146.2494,146.1762,146.1843,70000.0
2014-01-31 12:20:00,179.68,179.69,179.53,179.54,198300.0,146.1843,146.1924,146.0623,146.0704,198300.0
2014-01-31 12:25:00,179.56,179.65,179.53,179.64,33700.0,146.0867,146.1599,146.0623,146.1517,33700.0
2014-01-31 12:30:00,179.66,179.66,179.36,179.4,26800.0,146.168,146.168,145.9239,145.9565,26800.0
2014-01-31 12:35:00,179.37,179.49,179.33,179.43,18600.0,145.9321,146.0297,145.8995,145.9809,18600.0
2014-01-31 12:40:00,179.42,179.43,179.28,179.41,23600.0,145.9728,145.9809,145.8589,145.9646,23600.0
2014-01-31 12:45:00,179.43,179.63,179.43,179.53,14400.0,145.9809,146.1436,145.9809,146.0623,14400.0
2014-01-31 12:50:00,179.58,179.64,179.51,179.64,17800.0,146.1029,146.1517,146.046,146.1517,17800.0
2014-01-31 12:55:00,179.65,179.71,179.56,179.6,11900.0,146.1599,146.2087,146.0867,146.1192,11900.0
2014-01-31 13:00:00,179.58,179.63,179.49,179.49,13100.0,146.1029,146.1436,146.0297,146.0297,13100.0
2014-01-31 13:05:00,179.47,179.48,179.29,179.41,14600.0,146.0134,146.0216,145.867,145.9646,14600.0
2014-01-31 13:10:00,179.42,179.51,179.39,179.51,21200.0,145.9728,146.046,145.9484,146.046,21200.0
2014-01-31 13:15:00,179.49,179.49,179.29,179.29,21000.0,146.0297,146.0297,145.867,145.867,21000.0
2014-01-31 13:20:00,179.29,179.44,179.27,179.4,15600.0,145.867,145.989,145.8507,145.9565,15600.0
2014-01-31 13:25:00,179.43,179.44,179.36,179.4,9900.0,145.9809,145.989,145.9239,145.9565,9900.0
2014-01-31 13:30:00,179.41,179.53,179.39,179.4,18500.0,145.9646,146.0623,145.9484,145.9565,18500.0
2014-01-31 13:35:00,179.43,179.53,179.42,179.53,5900.0,145.9809,146.0623,145.9728,146.0623,5900.0
2014-01-31 13:40:00,179.53,179.69,179.53,179.6,22700.0,146.0623,146.1924,146.0623,146.1192,22700.0
2014-01-31 13:45:00,179.6,179.86,179.59,179.82,36700.0,146.1192,146.3307,146.1111,146.2982,36700.0
2014-01-31 13:50:00,179.89,180.01,179.88,179.98,23900.0,146.3551,146.4528,146.347,146.4284,23900.0
2014-01-31 13:55:00,180.0,180.09,179.94,180.09,14200.0,146.4446,146.5179,146.3958,146.5179,14200.0
2014-01-31 14:00:00,180.08,180.23,180.05,180.16,43500.0,146.5097,146.6318,146.4853,146.5748,43500.0
2014-01-31 14:05:00,180.14,180.14,180.08,180.09,21300.0,146.5585,146.5585,146.5097,146.5179,21300.0
2014-01-31 14:10:00,180.09,180.1,179.93,180.0,35700.0,146.5179,146.526,146.3877,146.4446,35700.0
2014-01-31 14:15:00,180.01,180.02,179.91,179.99,45100.0,146.4528,146.4609,146.3714,146.4365,45100.0
2014-01-31 14:20:00,179.98,180.02,179.93,179.99,14800.0,146.4284,146.4609,146.3877,146.4365,14800.0
2014-01-31 14:25:00,180.0,180.11,179.99,180.08,16800.0,146.4446,146.5341,146.4365,146.5097,16800.0
2014-01-31 14:30:00,180.08,180.14,179.99,180.03,53600.0,146.5097,146.5585,146.4365,146.469,53600.0
2014-01-31 14:35:00,180.02,180.26,180.01,180.19,108500.0,146.4609,146.6562,146.4528,146.5992,108500.0
2014-01-31 14:40:00,180.21,180.31,180.14,180.3,66000.0,146.6155,146.6968,146.5585,146.6887,66000.0
2014-01-31 14:45:00,180.31,180.34,180.28,180.32,36800.0,146.6968,146.7213,146.6724,146.705,36800.0
2014-01-31 14:50:00,180.34,180.34,179.96,179.96,104900.0,146.7213,146.7213,146.4121,146.4121,104900.0
2014-01-31 14:55:00,179.98,180.0,179.93,179.96,24000.0,146.4284,146.4446,146.3877,146.4121,24000.0
2014-01-31 15:00:00,179.97,179.97,179.69,179.91,49800.0,146.4202,146.4202,146.1924,146.3714,49800.0
2014-01-31 15:05:00,179.91,179.91,179.58,179.59,42200.0,146.3714,146.3714,146.1029,146.1111,42200.0
2014-01-31 15:10:00,179.59,179.7,179.56,179.66,46000.0,146.1111,146.2006,146.0867,146.168,46000.0
2014-01-31 15:15:00,179.66,179.76,179.43,179.46,50000.0,146.168,146.2494,145.9809,146.0053,50000.0
2014-01-31 15:20:00,179.47,179.54,179.39,179.54,56800.0,146.0134,146.0704,145.9484,146.0704,56800.0
2014-01-31 15:25:00,179.59,179.6,179.47,179.52,50100.0,146.1111,146.1192,146.0134,146.0541,50100.0
2014-01-31 15:30:00,179.52,179.66,179.5,179.58,140000.0,146.0541,146.168,146.0378,146.1029,140000.0
2014-01-31 15:35:00,179.58,179.63,179.35,179.43,99800.0,146.1029,146.1436,145.9158,145.9809,99800.0
2014-01-31 15:40:00,179.4,179.51,179.33,179.42,85300.0,145.9565,146.046,145.8995,145.9728,85300.0
2014-01-31 15:45:00,179.39,179.39,179.14,179.35,110700.0,145.9484,145.9484,145.745,145.9158,110700.0
2014-01-31 15:50:00,179.34,179.38,179.24,179.28,146400.0,145.9077,145.9402,145.8263,145.8589,146400.0
2014-01-31 15:55:00,179.27,179.27,178.96,179.12,909500.0,145.8507,145.8507,145.5985,145.7287,909500.0
2014-02-03 09:30:00,178.99,179.19,178.97,179.1,53400.0,145.6229,145.7856,145.6066,145.7124,53400.0
2014-02-03 09:35:00,179.11,179.39,179.11,179.22,53400.0,145.7205,145.9484,145.7205,145.81,53400.0
2014-02-03 09:40:00,179.22,179.29,178.91,178.94,152200.0,145.81,145.867,145.5578,145.5822,152200.0
2014-02-03 09:45:00,178.94,178.95,178.43,178.52,219200.0,145.5822,145.5904,145.1673,145.2405,219200.0
2014-02-03 09:50:00,178.5,178.81,178.5,178.78,38300.0,145.2243,145.4765,145.2243,145.4521,38300.0
2014-02-03 09:55:00,178.78,178.84,178.7,178.7,71300.0,145.4521,145.5009,145.387,145.387,71300.0
2014-02-03 10:00:00,178.7,178.71,177.96,178.11,325700.0,145.387,145.3951,144.7849,144.907,325700.0
2014-02-03 10:05:00,178.13,178.32,178.08,178.18,199300.0,144.9232,145.0778,144.8826,144.9639,199300.0
2014-02-03 10:10:00,178.19,178.21,177.54,177.68,262900.0,144.9721,144.9883,144.4432,144.5571,262900.0
2014-02-03 10:15:00,177.71,177.77,177.25,177.28,212100.0,144.5815,144.6303,144.2073,144.2317,212100.0
2014-02-03 10:20:00,177.27,177.53,177.22,177.38,165400.0,144.2236,144.4351,144.1829,144.3131,165400.0
2014-02-03 10:25:00,177.4,177.5,177.25,177.48,192300.0,144.3293,144.4107,144.2073,144.3944,192300.0
2014-02-03 10:30:00,177.45,177.45,177.31,177.34,241100.0,144.37,144.37,144.2561,144.2805,241100.0
2014-02-03 10:35:00,177.37,177.78,177.35,177.78,219500.0,144.3049,144.6385,144.2886,144.6385,219500.0
2014-02-03 10:40:00,177.79,177.81,177.65,177.78,233400.0,144.6466,144.6629,144.5327,144.6385,233400.0
2014-02-03 10:45:00,177.79,177.89,177.71,177.73,221400.0,144.6466,144.728,144.5815,144.5978,221400.0
2014-02-03 10:50:00,177.73,177.85,177.47,177.49,204600.0,144.5978,144.6954,144.3863,144.4025,204600.0
2014-02-03 10:55:00,177.48,177.59,177.4,177.47,159400.0,144.3944,144.4839,144.3293,144.3863,159400.0
2014-02-03 11:00:00,177.47,177.48,177.24,177.26,116300.0,144.3863,144.3944,144.1992,144.2154,116300.0
2014-02-03 11:05:00,177.24,177.28,177.03,177.03,224300.0,144.1992,144.2317,144.0283,144.0283,224300.0
2014-02-03 11:10:00,177.05,177.11,176.87,176.88,284200.0,144.0446,144.0934,143.8981,143.9063,284200.0
2014-02-03 11:15:00,176.86,176.97,176.66,176.88,333400.0,143.89,143.9795,143.7273,143.9063,333400.0
2014-02-03 11:20:00,176.87,176.96,176.81,176.89,210400.0,143.8981,143.9713,143.8493,143.9144,210400.0
2014-02-03 11:25:00,176.88,177.01,176.85,176.87,224100.0,143.9063,144.012,143.8819,143.8981,224100.0
2014-02-03 11:30:00,176.86,177.07,176.78,177.01,176300.0,143.89,144.0608,143.8249,144.012,176300.0
2014-02-03 11:35:00,177.02,177.02,176.8,176.89,330700.0,144.0202,144.0202,143.8412,143.9144,330700.0
2014-02-03 11:40:00,176.89,177.0,176.78,176.79,533000.0,143.9144,144.0039,143.8249,143.833,533000.0
2014-02-03 11:45:00,176.77,176.82,176.47,176.57,324000.0,143.8168,143.8574,143.5727,143.6541,324000.0
2014-02-03 11:50:00,176.57,176.72,176.46,176.69,218400.0,143.6541,143.7761,143.5646,143.7517,218400.0
2014-02-03 11:55:00,176.68,176.68,176.33,176.39,603200.0,143.7435,143.7435,143.4588,143.5076,603200.0
2014-02-03 12:00:00,176.4,176.4,176.08,176.08,221300.0,143.5157,143.5157,143.2554,143.2554,221300.0
2014-02-03 12:05:00,176.09,176.38,176.03,176.31,247200.0,143.2635,143.4995,143.2147,143.4425,247200.0
2014-02-03 12:10:00,176.33,176.36,176.14,176.34,245200.0,143.4588,143.4832,143.3042,143.4669,245200.0
2014-02-03 12:15:00,176.35,176.37,176.09,176.21,314900.0,143.4751,143.4913,143.2635,143.3612,314900.0
2014-02-03 12:20:00,176.2,176.35,175.99,176.33,436600.0,143.353,143.4751,143.1822,143.4588,436600.0
2014-02-03 12:25:00,176.32,176.43,176.3,176.42,335800.0,143.4507,143.5402,143.4344,143.532,335800.0
2014-02-03 12:30:00,176.41,176.62,176.38,176.58,235100.0,143.5239,143.6947,143.4995,143.6622,235100.0
2014-02-03 12:35:00,176.57,176.59,176.3,176.35,298600.0,143.6541,143.6703,143.4344,143.4751,298600.0
2014-02-03 12:40:00,176.35,176.57,176.34,176.56,206400.0,143.4751,143.6541,143.4669,143.6459,206400.0
2014-02-03 12:45:00,176.54,176.59,176.45,176.53,192500.0,143.6296,143.6703,143.5564,143.6215,192500.0
2014-02-03 12:50:00,176.52,176.58,176.44,176.57,213700.0,143.6134,143.6622,143.5483,143.6541,213700.0
2014-02-03 12:55:00,176.58,176.58,176.29,176.29,203700.0,143.6622,143.6622,143.4262,143.4262,203700.0
2014-02-03 13:00:00,176.3,176.4,176.08,176.09,267000.0,143.4344,143.5157,143.2554,143.2635,267000.0
2014-02-03 13:05:00,176.09,176.15,175.89,176.02,262700.0,143.2635,143.3123,143.1008,143.2066,262700.0
2014-02-03 13:10:00,176.02,176.17,175.98,176.06,227300.0,143.2066,143.3286,143.174,143.2391,227300.0
2014-02-03 13:15:00,176.03,176.12,175.86,175.88,340500.0,143.2147,143.2879,143.0764,143.0927,340500.0
2014-02-03 13:20:00,175.88,175.96,175.78,175.79,293900.0,143.0927,143.1578,143.0113,143.0195,293900.0
2014-02-03 13:25:00,175.79,175.8,175.55,175.65,360000.0,143.0195,143.0276,142.8242,142.9056,360000.0
2014-02-03 13:30:00,175.63,175.87,175.57,175.82,419800.0,142.8893,143.0845,142.8405,143.0439,419800.0
2014-02-03 13:35:00,175.83,175.83,175.52,175.53,334400.0,143.052,143.052,142.7998,142.8079,334400.0
2014-02-03 13:40:00,175.53,175.72,175.44,175.63,364300.0,142.8079,142.9625,142.7347,142.8893,364300.0
2014-02-03 13:45:00,175.62,175.63,175.28,175.43,380100.0,142.8811,142.8893,142.6045,142.7266,380100.0
2014-02-03 13:50:00,175.41,175.51,175.28,175.45,329800.0,142.7103,142.7917,142.6045,142.7428,329800.0
2014-02-03 13:55:00,175.45,175.71,175.43,175.49,293300.0,142.7428,142.9544,142.7266,142.7754,293300.0
2014-02-03 14:00:00,175.47,175.6,175.41,175.59,212400.0,142.7591,142.8649,142.7103,142.8567,212400.0
2014-02-03 14:05:00,175.59,175.73,175.5,175.61,177700.0,142.8567,142.9706,142.7835,142.873,177700.0
2014-02-03 14:10:00,175.58,175.76,175.57,175.76,157600.0,142.8486,142.9951,142.8405,142.9951,157600.0
2014-02-03 14:15:00,175.75,175.85,175.69,175.83,268300.0,142.9869,143.0683,142.9381,143.052,268300.0
2014-02-03 14:20:00,175.83,175.83,175.64,175.69,287800.0,143.052,143.052,142.8974,142.9381,287800.0
2014-02-03 14:25:00,175.71,175.78,175.6,175.74,187600.0,142.9544,143.0113,142.8649,142.9788,187600.0
2014-02-03 14:30:00,175.74,175.76,175.46,175.49,275100.0,142.9788,142.9951,142.751,142.7754,275100.0
2014-02-03 14:35:00,175.5,175.56,175.31,175.42,444100.0,142.7835,142.8323,142.6289,142.7184,444100.0
2014-02-03 14:40:00,175.42,175.54,175.28,175.35,220200.0,142.7184,142.8161,142.6045,142.6615,220200.0
2014-02-03 14:45:00,175.33,175.5,175.26,175.4,123200.0,142.6452,142.7835,142.5883,142.7022,123200.0
2014-02-03 14:50:00,175.39,175.43,175.11,175.13,234600.0,142.694,142.7266,142.4662,142.4825,234600.0
2014-02-03 14:55:00,175.13,175.21,175.04,175.04,102500.0,142.4825,142.5476,142.4093,142.4093,102500.0
2014-02-03 15:00:00,175.03,175.2,175.02,175.15,182600.0,142.4011,142.5394,142.393,142.4988,182600.0
2014-02-03 15:05:00,175.14,175.23,175.08,175.2,400300.0,142.4906,142.5639,142.4418,142.5394,400300.0
2014-02-03 15:10:00,175.2,175.34,174.99,175.33,477300.0,142.5394,142.6533,142.3686,142.6452,477300.0
2014-02-03 15:15:00,175.33,175.38,175.22,175.25,698900.0,142.6452,142.6859,142.5557,142.5801,698900.0
2014-02-03 15:20:00,175.25,175.31,175.09,175.12,306600.0,142.5801,142.6289,142.45,142.4744,306600.0
2014-02-03 15:25:00,175.14,175.37,175.08,175.36,314200.0,142.4906,142.6778,142.4418,142.6696,314200.0
2014-02-03 15:30:00,175.37,175.48,175.25,175.28,265600.0,142.6778,142.7672,142.5801,142.6045,265600.0
2014-02-03 15:35:00,175.28,175.41,175.28,175.39,209000.0,142.6045,142.7103,142.6045,142.694,209000.0
2014-02-03 15:40:00,175.4,175.41,175.18,175.19,446400.0,142.7022,142.7103,142.5232,142.5313,446400.0
2014-02-03 15:45:00,175.19,175.21,174.84,174.9,367600.0,142.5313,142.5476,142.2466,142.2954,367600.0
2014-02-03 15:50:00,174.87,175.12,174.84,175.12,324000.0,142.271,142.4744,142.2466,142.4744,324000.0
2014-02-03 15:55:00,175.11,175.25,174.97,175.16,356400.0,142.4662,142.5801,142.3523,142.5069,356400.0
2014-02-04 09:30:00,175.96,176.11,175.85,175.99,250000.0,143.1578,143.2798,143.0683,143.1822,250000.0
2014-02-04 09:35:00,175.98,175.98,175.72,175.72,145200.0,143.174,143.174,142.9625,142.9625,145200.0
2014-02-04 09:40:00,175.71,175.82,175.37,175.39,89000.0,142.9544,143.0439,142.6778,142.694,89000.0
2014-02-04 09:45:00,175.46,175.65,175.35,175.61,134700.0,142.751,142.9056,142.6615,142.873,134700.0
2014-02-04 09:50:00,175.62,175.98,175.51,175.94,77900.0,142.8811,143.174,142.7917,143.1415,77900.0
2014-02-04 09:55:00,175.97,176.31,175.96,176.15,84500.0,143.1659,143.4425,143.1578,143.3123,84500.0
2014-02-04 10:00:00,176.17,176.27,175.95,175.98,106000.0,143.3286,143.41,143.1496,143.174,106000.0
2014-02-04 10:05:00,175.97,176.23,175.87,176.03,85600.0,143.1659,143.3774,143.0845,143.2147,85600.0
2014-02-04 10:10:00,176.06,176.19,175.94,176.06,131600.0,143.2391,143.3449,143.1415,143.2391,131600.0
2014-02-04 10:15:00,176.05,176.24,175.92,176.02,71700.0,143.231,143.3856,143.1252,143.2066,71700.0
2014-02-04 10:20:00,176.0,176.08,175.71,175.83,90500.0,143.1903,143.2554,142.9544,143.052,90500.0
2014-02-04 10:25:00,175.81,175.96,175.77,175.92,33100.0,143.0357,143.1578,143.0032,143.1252,33100.0
2014-02-04 10:30:00,175.92,176.22,175.92,176.22,68800.0,143.1252,143.3693,143.1252,143.3693,68800.0
2014-02-04 10:35:00,176.23,176.27,176.06,176.15,59400.0,143.3774,143.41,143.2391,143.3123,59400.0
2014-02-04 10:40:00,176.17,176.23,176.01,176.02,38800.0,143.3286,143.3774,143.1984,143.2066,38800.0
2014-02-04 10:45:00,176.03,176.07,175.78,175.89,77500.0,143.2147,143.2473,143.0113,143.1008,77500.0
2014-02-04 10:50:00,175.9,175.91,175.68,175.78,72600.0,143.109,143.1171,142.93,143.0113,72600.0
2014-02-04 10:55:00,175.78,175.91,175.72,175.78,41100.0,143.0113,143.1171,142.9625,143.0113,41100.0
2014-02-04 11:00:00,175.8,176.36,175.7,176.15,153900.0,143.0276,143.4832,142.9462,143.3123,153900.0
2014-02-04 11:05:00,176.17,176.31,176.1,176.29,50500.0,143.3286,143.4425,143.2717,143.4262,50500.0
2014-02-04 11:10:00,176.27,176.29,176.1,176.22,24900.0,143.41,143.4262,143.2717,143.3693,24900.0
2014-02-04 11:15:00,176.22,176.23,176.03,176.07,51200.0,143.3693,143.3774,143.2147,143.2473,51200.0
2014-02-04 11:20:00,176.04,176.13,175.94,176.12,46900.0,143.2229,143.2961,143.1415,143.2879,46900.0
2014-02-04 11:25:00,176.12,176.21,176.0,176.11,41500.0,143.2879,143.3612,143.1903,143.2798,41500.0
2014-02-04 11:30:00,176.12,176.19,176.04,176.18,44700.0,143.2879,143.3449,143.2229,143.3368,44700.0
2014-02-04 11:35:00,176.18,176.35,176.17,176.35,48000.0,143.3368,143.4751,143.3286,143.4751,48000.0
2014-02-04 11:40:00,176.34,176.4,176.11,176.38,69200.0,143.4669,143.5157,143.2798,143.4995,69200.0
2014-02-04 11:45:00,176.4,176.44,176.29,176.43,92900.0,143.5157,143.5483,143.4262,143.5402,92900.0
2014-02-04 11:50:00,176.4,176.41,176.31,176.38,46300.0,143.5157,143.5239,143.4425,143.4995,46300.0
2014-02-04 11:55:00,176.38,176.6,176.36,176.6,59000.0,143.4995,143.6785,143.4832,143.6785,59000.0
2014-02-04 12:00:00,176.59,176.71,176.57,176.64,59100.0,143.6703,143.768,143.6541,143.711,59100.0
2014-02-04 12:05:00,176.65,176.67,176.44,176.46,78200.0,143.7191,143.7354,143.5483,143.5646,78200.0
2014-02-04 12:10:00,176.44,176.56,176.44,176.51,46400.0,143.5483,143.6459,143.5483,143.6052,46400.0
2014-02-04 12:15:00,176.54,176.58,176.42,176.45,98400.0,143.6296,143.6622,143.532,143.5564,98400.0
2014-02-04 12:20:00,176.46,176.59,176.46,176.56,23600.0,143.5646,143.6703,143.5646,143.6459,23600.0
2014-02-04 12:25:00,176.58,176.68,176.52,176.54,21400.0,143.6622,143.7435,143.6134,143.6296,21400.0
2014-02-04 12:30:00,176.55,176.66,176.5,176.66,17400.0,143.6378,143.7273,143.5971,143.7273,17400.0
2014-02-04 12:35:00,176.65,176.65,176.5,176.56,27600.0,143.7191,143.7191,143.5971,143.6459,27600.0
2014-02-04 12:40:00,176.56,176.71,176.54,176.7,24100.0,143.6459,143.768,143.6296,143.7598,24100.0
2014-02-04 12:45:00,176.7,176.78,176.62,176.66,44900.0,143.7598,143.8249,143.6947,143.7273,44900.0
2014-02-04 12:50:00,176.67,176.71,176.56,176.61,24900.0,143.7354,143.768,143.6459,143.6866,24900.0
2014-02-04 12:55:00,176.58,176.71,176.58,176.66,10600.0,143.6622,143.768,143.6622,143.7273,10600.0
2014-02-04 13:00:00,176.68,176.74,176.61,176.7,20200.0,143.7435,143.7924,143.6866,143.7598,20200.0
2014-02-04 13:05:00,176.71,176.86,176.7,176.71,60900.0,143.768,143.89,143.7598,143.768,60900.0
2014-02-04 13:10:00,176.71,176.71,176.39,176.42,63300.0,143.768,143.768,143.5076,143.532,63300.0
2014-02-04 13:15:00,176.43,176.52,176.38,176.49,102100.0,143.5402,143.6134,143.4995,143.589,102100.0
2014-02-04 13:20:00,176.49,176.56,176.41,176.49,20300.0,143.589,143.6459,143.5239,143.589,20300.0
2014-02-04 13:25:00,176.49,176.57,176.42,176.57,14200.0,143.589,143.6541,143.532,143.6541,14200.0
2014-02-04 13:30:00,176.56,176.66,176.55,176.65,21400.0,143.6459,143.7273,143.6378,143.7191,21400.0
2014-02-04 13:35:00,176.64,176.66,176.4,176.57,32100.0,143.711,143.7273,143.5157,143.6541,32100.0
2014-02-04 13:40:00,176.56,176.6,176.5,176.56,18700.0,143.6459,143.6785,143.5971,143.6459,18700.0
2014-02-04 13:45:00,176.52,176.52,176.41,176.43,21300.0,143.6134,143.6134,143.5239,143.5402,21300.0
2014-02-04 13:50:00,176.44,176.48,176.17,176.29,46100.0,143.5483,143.5808,143.3286,143.4262,46100.0
2014-02-04 13:55:00,176.28,176.33,176.04,176.11,35500.0,143.4181,143.4588,143.2229,143.2798,35500.0
2014-02-04 14:00:00,176.12,176.18,175.98,176.18,36300.0,143.2879,143.3368,143.174,143.3368,36300.0
2014-02-04 14:05:00,176.18,176.21,176.1,176.18,33100.0,143.3368,143.3612,143.2717,143.3368,33100.0
2014-02-04 14:10:00,176.17,176.34,176.14,176.31,49600.0,143.3286,143.4669,143.3042,143.4425,49600.0
2014-02-04 14:15:00,176.29,176.3,176.16,176.22,78400.0,143.4262,143.4344,143.3205,143.3693,78400.0
2014-02-04 14:20:00,176.21,176.47,176.15,176.36,36200.0,143.3612,143.5727,143.3123,143.4832,36200.0
2014-02-04 14:25:00,176.34,176.42,176.33,176.38,29500.0,143.4669,143.532,143.4588,143.4995,29500.0
2014-02-04 14:30:00,176.38,176.43,176.28,176.37,96300.0,143.4995,143.5402,143.4181,143.4913,96300.0
2014-02-04 14:35:00,176.37,176.42,176.32,176.35,38600.0,143.4913,143.532,143.4507,143.4751,38600.0
2014-02-04 14:40:00,176.37,176.61,176.37,176.49,74500.0,143.4913,143.6866,143.4913,143.589,74500.0
2014-02-04 14:45:00,176.51,176.63,176.44,176.49,55500.0,143.6052,143.7029,143.5483,143.589,55500.0
2014-02-04 14:50:00,176.48,176.57,176.43,176.55,18400.0,143.5808,143.6541,143.5402,143.6378,18400.0
2014-02-04 14:55:00,176.57,176.58,176.44,176.53,75300.0,143.6541,143.6622,143.5483,143.6215,75300.0
2014-02-04 15:00:00,176.53,176.65,176.52,176.56,53000.0,143.6215,143.7191,143.6134,143.6459,53000.0
2014-02-04 15:05:00,176.56,176.65,176.49,176.62,67200.0,143.6459,143.7191,143.589,143.6947,67200.0
2014-02-04 15:10:00,176.62,176.65,176.51,176.57,47900.0,143.6947,143.7191,143.6052,143.6541,47900.0
2014-02-04 15:15:00,176.57,176.58,176.41,176.53,81800.0,143.6541,143.6622,143.5239,143.6215,81800.0
2014-02-04 15:20:00,176.56,176.6,176.33,176.37,116900.0,143.6459,143.6785,143.4588,143.4913,116900.0
2014-02-04 15:25:00,176.36,176.41,175.9,175.95,106200.0,143.4832,143.5239,143.109,143.1496,106200.0
2014-02-04 15:30:00,175.96,176.31,175.86,176.26,244300.0,143.1578,143.4425,143.0764,143.4018,244300.0
2014-02-04 15:35:00,176.26,176.47,176.19,176.41,82200.0,143.4018,143.5727,143.3449,143.5239,82200.0
2014-02-04 15:40:00,176.41,176.59,176.33,176.49,71700.0,143.5239,143.6703,143.4588,143.589,71700.0
2014-02-04 15:45:00,176.51,176.62,176.41,176.46,144200.0,143.6052,143.6947,143.5239,143.5646,144200.0
2014-02-04 15:50:00,176.45,176.62,176.35,176.6,98400.0,143.5564,143.6947,143.4751,143.6785,98400.0
2014-02-04 15:55:00,176.61,176.66,176.37,176.41,121500.0,143.6866,143.7273,143.4913,143.5239,121500.0
2014-02-05 09:30:00,175.79,176.17,175.71,175.97,253700.0,143.0195,143.3286,142.9544,143.1659,253700.0
2014-02-05 09:35:00,175.93,176.18,175.93,176.04,112100.0,143.1334,143.3368,143.1334,143.2229,112100.0
2014-02-05 09:40:00,176.04,176.16,175.75,175.87,121900.0,143.2229,143.3205,142.9869,143.0845,121900.0
2014-02-05 09:45:00,175.85,175.89,175.51,175.51,99300.0,143.0683,143.1008,142.7917,142.7917,99300.0
2014-02-05 09:50:00,175.53,175.73,175.52,175.68,146600.0,142.8079,142.9706,142.7998,142.93,146600.0
2014-02-05 09:55:00,175.67,175.67,175.38,175.5,76700.0,142.9218,142.9218,142.6859,142.7835,76700.0
2014-02-05 10:00:00,175.56,176.39,175.56,176.18,311400.0,142.8323,143.5076,142.8323,143.3368,311400.0
2014-02-05 10:05:00,176.16,176.16,175.68,175.68,56900.0,143.3205,143.3205,142.93,142.93,56900.0
2014-02-05 10:10:00,175.63,175.77,175.24,175.35,96000.0,142.8893,143.0032,142.572,142.6615,96000.0
2014-02-05 10:15:00,175.39,175.48,175.1,175.24,80000.0,142.694,142.7672,142.4581,142.572,80000.0
2014-02-05 10:20:00,175.27,175.35,174.74,174.74,79200.0,142.5964,142.6615,142.1652,142.1652,79200.0
2014-02-05 10:25:00,174.72,175.14,174.72,175.06,49800.0,142.1489,142.4906,142.1489,142.4255,49800.0
2014-02-05 10:30:00,175.08,175.56,174.95,175.51,136800.0,142.4418,142.8323,142.3361,142.7917,136800.0
2014-02-05 10:35:00,175.5,175.59,175.37,175.37,36200.0,142.7835,142.8567,142.6778,142.6778,36200.0
2014-02-05 10:40:00,175.38,175.61,175.31,175.37,85100.0,142.6859,142.873,142.6289,142.6778,85100.0
2014-02-05 10:45:00,175.37,175.46,175.07,175.24,53500.0,142.6778,142.751,142.4337,142.572,53500.0
2014-02-05 10:50:00,175.22,175.37,175.13,175.27,48600.0,142.5557,142.6778,142.4825,142.5964,48600.0
2014-02-05 10:55:00,175.24,175.49,175.24,175.32,73700.0,142.572,142.7754,142.572,142.6371,73700.0
2014-02-05 11:00:00,175.32,175.34,175.13,175.16,45500.0,142.6371,142.6533,142.4825,142.5069,45500.0
2014-02-05 11:05:00,175.15,175.16,174.93,174.99,45000.0,142.4988,142.5069,142.3198,142.3686,45000.0
2014-02-05 11:10:00,174.97,175.29,174.97,175.24,28600.0,142.3523,142.6127,142.3523,142.572,28600.0
2014-02-05 11:15:00,175.24,175.4,175.19,175.2,33800.0,142.572,142.7022,142.5313,142.5394,33800.0
2014-02-05 11:20:00,175.22,175.39,175.22,175.29,17000.0,142.5557,142.694,142.5557,142.6127,17000.0
2014-02-05 11:25:00,175.29,175.75,175.26,175.72,91300.0,142.6127,142.9869,142.5883,142.9625,91300.0
2014-02-05 11:30:00,175.76,175.81,175.64,175.74,35800.0,142.9951,143.0357,142.8974,142.9788,35800.0
2014-02-05 11:35:00,175.74,175.87,175.69,175.69,37800.0,142.9788,143.0845,142.9381,142.9381,37800.0
2014-02-05 11:40:00,175.72,175.82,175.68,175.82,27800.0,142.9625,143.0439,142.93,143.0439,27800.0
2014-02-05 11:45:00,175.85,176.15,175.85,176.06,60500.0,143.0683,143.3123,143.0683,143.2391,60500.0
2014-02-05 11:50:00,176.04,176.22,176.04,176.11,35600.0,143.2229,143.3693,143.2229,143.2798,35600.0
2014-02-05 11:55:00,176.11,176.27,176.01,176.17,57600.0,143.2798,143.41,143.1984,143.3286,57600.0
2014-02-05 12:00:00,176.15,176.27,176.15,176.18,51200.0,143.3123,143.41,143.3123,143.3368,51200.0
2014-02-05 12:05:00,176.2,176.28,176.19,176.19,44700.0,143.353,143.4181,143.3449,143.3449,44700.0
2014-02-05 12:10:00,176.16,176.16,176.04,176.09,25100.0,143.3205,143.3205,143.2229,143.2635,25100.0
2014-02-05 12:15:00,176.09,176.12,175.92,176.11,10400.0,143.2635,143.2879,143.1252,143.2798,10400.0
2014-02-05 12:20:00,176.14,176.37,176.09,176.24,69500.0,143.3042,143.4913,143.2635,143.3856,69500.0
2014-02-05 12:25:00,176.25,176.28,176.04,176.04,52500.0,143.3937,143.4181,143.2229,143.2229,52500.0
2014-02-05 12:30:00,176.04,176.18,176.04,176.13,21300.0,143.2229,143.3368,143.2229,143.2961,21300.0
2014-02-05 12:35:00,176.14,176.17,176.0,176.02,26100.0,143.3042,143.3286,143.1903,143.2066,26100.0
2014-02-05 12:40:00,176.02,176.14,176.02,176.11,25200.0,143.2066,143.3042,143.2066,143.2798,25200.0
2014-02-05 12:45:00,176.09,176.09,176.01,176.05,33800.0,143.2635,143.2635,143.1984,143.231,33800.0
2014-02-05 12:50:00,176.06,176.13,176.05,176.07,8500.0,143.2391,143.2961,143.231,143.2473,8500.0
2014-02-05 12:55:00,176.06,176.22,176.06,176.2,20400.0,143.2391,143.3693,143.2391,143.353,20400.0
2014-02-05 13:00:00,176.2,176.38,176.19,176.38,17400.0,143.353,143.4995,143.3449,143.4995,17400.0
2014-02-05 13:05:00,176.4,176.57,176.35,176.57,100500.0,143.5157,143.6541,143.4751,143.6541,100500.0
2014-02-05 13:10:00,176.57,176.57,176.42,176.47,22400.0,143.6541,143.6541,143.532,143.5727,22400.0
2014-02-05 13:15:00,176.48,176.55,176.48,176.55,18700.0,143.5808,143.6378,143.5808,143.6378,18700.0
2014-02-05 13:20:00,176.55,176.56,176.41,176.42,33400.0,143.6378,143.6459,143.5239,143.532,33400.0
2014-02-05 13:25:00,176.42,176.43,176.25,176.3,55300.0,143.532,143.5402,143.3937,143.4344,55300.0
2014-02-05 13:30:00,176.32,176.4,176.32,176.39,8500.0,143.4507,143.5157,143.4507,143.5076,8500.0
2014-02-05 13:35:00,176.4,176.42,176.33,176.4,14600.0,143.5157,143.532,143.4588,143.5157,14600.0
2014-02-05 13:40:00,176.43,176.53,176.34,176.35,18400.0,143.5402,143.6215,143.4669,143.4751,18400.0
2014-02-05 13:45:00,176.36,176.41,176.29,176.37,23700.0,143.4832,143.5239,143.4262,143.4913,23700.0
2014-02-05 13:50:00,176.41,176.51,176.41,176.47,17600.0,143.5239,143.6052,143.5239,143.5727,17600.0
2014-02-05 13:55:00,176.46,176.56,176.43,176.43,10900.0,143.5646,143.6459,143.5402,143.5402,10900.0
2014-02-05 14:00:00,176.42,176.59,176.41,176.48,28300.0,143.532,143.6703,143.5239,143.5808,28300.0
2014-02-05 14:05:00,176.46,176.46,176.29,176.35,14200.0,143.5646,143.5646,143.4262,143.4751,14200.0
2014-02-05 14:10:00,176.37,176.37,176.19,176.29,11500.0,143.4913,143.4913,143.3449,143.4262,11500.0
2014-02-05 14:15:00,176.25,176.27,176.19,176.24,17900.0,143.3937,143.41,143.3449,143.3856,17900.0
2014-02-05 14:20:00,176.28,176.37,176.27,176.35,14600.0,143.4181,143.4913,143.41,143.4751,14600.0
2014-02-05 14:25:00,176.38,176.42,176.27,176.42,30000.0,143.4995,143.532,143.41,143.532,30000.0
2014-02-05 14:30:00,176.42,176.51,176.36,176.45,24000.0,143.532,143.6052,143.4832,143.5564,24000.0
2014-02-05 14:35:00,176.46,176.46,176.09,176.14,48000.0,143.5646,143.5646,143.2635,143.3042,48000.0
2014-02-05 14:40:00,176.13,176.19,176.1,176.18,20000.0,143.2961,143.3449,143.2717,143.3368,20000.0
2014-02-05 14:45:00,176.2,176.25,176.13,176.16,8500.0,143.353,143.3937,143.2961,143.3205,8500.0
2014-02-05 14:50:00,176.2,176.28,176.08,176.13,17500.0,143.353,143.4181,143.2554,143.2961,17500.0
2014-02-05 14:55:00,176.12,176.13,175.95,176.02,21400.0,143.2879,143.2961,143.1496,143.2066,21400.0
2014-02-05 15:00:00,176.04,176.15,175.97,175.98,21200.0,143.2229,143.3123,143.1659,143.174,21200.0
2014-02-05 15:05:00,175.96,176.19,175.95,176.19,12000.0,143.1578,143.3449,143.1496,143.3449,12000.0
2014-02-05 15:10:00,176.2,176.32,176.16,176.27,18900.0,143.353,143.4507,143.3205,143.41,18900.0
2014-02-05 15:15:00,176.27,176.31,176.16,176.29,8300.0,143.41,143.4425,143.3205,143.4262,8300.0
2014-02-05 15:20:00,176.29,176.31,176.17,176.2,30100.0,143.4262,143.4425,143.3286,143.353,30100.0
2014-02-05 15:25:00,176.21,176.41,176.21,176.41,13800.0,143.3612,143.5239,143.3612,143.5239,13800.0
2014-02-05 15:30:00,176.41,176.43,176.27,176.39,57100.0,143.5239,143.5402,143.41,143.5076,57100.0
2014-02-05 15:35:00,176.38,176.39,176.24,176.33,20400.0,143.4995,143.5076,143.3856,143.4588,20400.0
2014-02-05 15:40:00,176.35,176.38,176.24,176.34,28400.0,143.4751,143.4995,143.3856,143.4669,28400.0
2014-02-05 15:45:00,176.37,176.56,176.37,176.49,180300.0,143.4913,143.6459,143.4913,143.589,180300.0
2014-02-05 15:50:00,176.47,176.47,176.17,176.17,64200.0,143.5727,143.5727,143.3286,143.3286,64200.0
2014-02-05 15:55:00,176.2,176.3,176.1,176.15,132300.0,143.353,143.4344,143.2717,143.3123,132300.0
2014-02-06 09:30:00,176.59,177.11,176.59,177.11,190200.0,143.6703,144.0934,143.6703,144.0934,190200.0
2014-02-06 09:35:00,177.14,177.28,177.08,177.18,78500.0,144.1178,144.2317,144.069,144.1503,78500.0
2014-02-06 09:40:00,177.22,177.22,177.03,177.08,65900.0,144.1829,144.1829,144.0283,144.069,65900.0
2014-02-06 09:45:00,177.08,177.26,177.07,177.23,53800.0,144.069,144.2154,144.0608,144.191,53800.0
2014-02-06 09:50:00,177.26,177.43,177.26,177.4,72300.0,144.2154,144.3537,144.2154,144.3293,72300.0
2014-02-06 09:55:00,177.42,177.49,177.37,177.44,270500.0,144.3456,144.4025,144.3049,144.3619,270500.0
2014-02-06 10:00:00,177.43,177.54,177.37,177.52,36100.0,144.3537,144.4432,144.3049,144.427,36100.0
2014-02-06 10:05:00,177.52,177.63,177.52,177.59,70800.0,144.427,144.5164,144.427,144.4839,70800.0
2014-02-06 10:10:00,177.58,177.59,177.45,177.51,36900.0,144.4758,144.4839,144.37,144.4188,36900.0
2014-02-06 10:15:00,177.53,177.66,177.47,177.6,98500.0,144.4351,144.5409,144.3863,144.492,98500.0
2014-02-06 10:20:00,177.59,177.72,177.51,177.65,87200.0,144.4839,144.5897,144.4188,144.5327,87200.0
2014-02-06 10:25:00,177.67,177.73,177.57,177.69,61000.0,144.549,144.5978,144.4676,144.5653,61000.0
2014-02-06 10:30:00,177.72,177.84,177.7,177.79,63600.0,144.5897,144.6873,144.5734,144.6466,63600.0
2014-02-06 10:35:00,177.79,177.91,177.74,177.82,76600.0,144.6466,144.7443,144.6059,144.671,76600.0
2014-02-06 10:40:00,177.82,178.06,177.81,178.0,55800.0,144.671,144.8663,144.6629,144.8175,55800.0
2014-02-06 10:45:00,178.0,178.16,178.0,178.07,129500.0,144.8175,144.9476,144.8175,144.8744,129500.0
2014-02-06 10:50:00,178.1,178.1,177.89,177.94,62900.0,144.8988,144.8988,144.728,144.7687,62900.0
2014-02-06 10:55:00,177.97,178.04,177.84,177.96,53700.0,144.7931,144.85,144.6873,144.7849,53700.0
2014-02-06 11:00:00,177.94,177.96,177.87,177.93,27100.0,144.7687,144.7849,144.7117,144.7605,27100.0
2014-02-06 11:05:00,177.93,178.09,177.93,178.01,30200.0,144.7605,144.8907,144.7605,144.8256,30200.0
2014-02-06 11:10:00,178.02,178.06,177.89,177.99,38000.0,144.8337,144.8663,144.728,144.8093,38000.0
2014-02-06 11:15:00,178.01,178.02,177.81,177.83,54700.0,144.8256,144.8337,144.6629,144.6792,54700.0
2014-02-06 11:20:00,177.85,177.91,177.8,177.8,36400.0,144.6954,144.7443,144.6548,144.6548,36400.0
2014-02-06 11:25:00,177.81,177.92,177.8,177.83,41200.0,144.6629,144.7524,144.6548,144.6792,41200.0
2014-02-06 11:30:00,177.84,177.98,177.84,177.89,55700.0,144.6873,144.8012,144.6873,144.728,55700.0
2014-02-06 11:35:00,177.91,178.01,177.89,177.93,46900.0,144.7443,144.8256,144.728,144.7605,46900.0
2014-02-06 11:40:00,177.94,178.09,177.93,177.99,25000.0,144.7687,144.8907,144.7605,144.8093,25000.0
2014-02-06 11:45:00,178.0,178.08,177.95,178.08,38600.0,144.8175,144.8826,144.7768,144.8826,38600.0
2014-02-06 11:50:00,178.07,178.2,177.96,177.96,41100.0,144.8744,144.9802,144.7849,144.7849,41100.0
2014-02-06 11:55:00,177.96,177.98,177.85,177.89,52100.0,144.7849,144.8012,144.6954,144.728,52100.0
2014-02-06 12:00:00,177.89,178.08,177.89,178.06,57700.0,144.728,144.8826,144.728,144.8663,57700.0
2014-02-06 12:05:00,178.05,178.14,178.02,178.12,35200.0,144.8582,144.9314,144.8337,144.9151,35200.0
2014-02-06 12:10:00,178.14,178.14,178.01,178.05,45200.0,144.9314,144.9314,144.8256,144.8582,45200.0
2014-02-06 12:15:00,178.06,178.16,178.05,178.09,50900.0,144.8663,144.9476,144.8582,144.8907,50900.0
2014-02-06 12:20:00,178.08,178.09,178.01,178.05,36300.0,144.8826,144.8907,144.8256,144.8582,36300.0
2014-02-06 12:25:00,178.05,178.09,177.99,178.09,20400.0,144.8582,144.8907,144.8093,144.8907,20400.0
2014-02-06 12:30:00,178.08,178.09,178.03,178.07,15600.0,144.8826,144.8907,144.8419,144.8744,15600.0
2014-02-06 12:35:00,178.07,178.08,177.99,178.04,27400.0,144.8744,144.8826,144.8093,144.85,27400.0
2014-02-06 12:40:00,178.06,178.15,178.03,178.14,15600.0,144.8663,144.9395,144.8419,144.9314,15600.0
2014-02-06 12:45:00,178.14,178.19,177.98,178.0,32300.0,144.9314,144.9721,144.8012,144.8175,32300.0
2014-02-06 12:50:00,178.01,178.06,177.95,178.01,16600.0,144.8256,144.8663,144.7768,144.8256,16600.0
2014-02-06 12:55:00,178.01,178.08,177.94,177.98,34700.0,144.8256,144.8826,144.7687,144.8012,34700.0
2014-02-06 13:00:00,177.98,178.08,177.98,178.02,29700.0,144.8012,144.8826,144.8012,144.8337,29700.0
2014-02-06 13:05:00,178.03,178.05,177.99,178.04,49200.0,144.8419,144.8582,144.8093,144.85,49200.0
2014-02-06 13:10:00,178.05,178.08,178.01,178.01,29900.0,144.8582,144.8826,144.8256,144.8256,29900.0
2014-02-06 13:15:00,178.03,178.03,177.82,177.85,64700.0,144.8419,144.8419,144.671,144.6954,64700.0
2014-02-06 13:20:00,177.85,177.88,177.72,177.72,18600.0,144.6954,144.7198,144.5897,144.5897,18600.0
2014-02-06 13:25:00,177.72,177.85,177.7,177.78,18100.0,144.5897,144.6954,144.5734,144.6385,18100.0
2014-02-06 13:30:00,177.78,177.92,177.78,177.88,31900.0,144.6385,144.7524,144.6385,144.7198,31900.0
2014-02-06 13:35:00,177.88,177.92,177.81,177.87,29500.0,144.7198,144.7524,144.6629,144.7117,29500.0
2014-02-06 13:40:00,177.88,177.89,177.82,177.86,24900.0,144.7198,144.728,144.671,144.7036,24900.0
2014-02-06 13:45:00,177.86,177.97,177.85,177.93,36100.0,144.7036,144.7931,144.6954,144.7605,36100.0
2014-02-06 13:50:00,177.93,177.96,177.89,177.93,28300.0,144.7605,144.7849,144.728,144.7605,28300.0
2014-02-06 13:55:00,177.93,177.94,177.85,177.88,43200.0,144.7605,144.7687,144.6954,144.7198,43200.0
2014-02-06 14:00:00,177.88,178.04,177.88,178.03,77000.0,144.7198,144.85,144.7198,144.8419,77000.0
2014-02-06 14:05:00,178.04,178.04,177.95,178.03,27000.0,144.85,144.85,144.7768,144.8419,27000.0
2014-02-06 14:10:00,178.04,178.13,178.04,178.1,31500.0,144.85,144.9232,144.85,144.8988,31500.0
2014-02-06 14:15:00,178.11,178.3,178.08,178.24,60500.0,144.907,145.0615,144.8826,145.0127,60500.0
2014-02-06 14:20:00,178.23,178.41,178.22,178.38,56800.0,145.0046,145.151,144.9965,145.1266,56800.0
2014-02-06 14:25:00,178.41,178.43,178.3,178.36,107200.0,145.151,145.1673,145.0615,145.1104,107200.0
2014-02-06 14:30:00,178.36,178.42,178.29,178.29,48400.0,145.1104,145.1592,145.0534,145.0534,48400.0
2014-02-06 14:35:00,178.29,178.33,178.24,178.32,42400.0,145.0534,145.086,145.0127,145.0778,42400.0
2014-02-06 14:40:00,178.32,178.35,178.25,178.27,30500.0,145.0778,145.1022,145.0209,145.0371,30500.0
2014-02-06 14:45:00,178.28,178.28,178.12,178.2,78700.0,145.0453,145.0453,144.9151,144.9802,78700.0
2014-02-06 14:50:00,178.2,178.29,178.18,178.26,55600.0,144.9802,145.0534,144.9639,145.029,55600.0
2014-02-06 14:55:00,178.27,178.33,178.17,178.32,18500.0,145.0371,145.086,144.9558,145.0778,18500.0
2014-02-06 15:00:00,178.33,178.37,178.26,178.34,44600.0,145.086,145.1185,145.029,145.0941,44600.0
2014-02-06 15:05:00,178.35,178.42,178.29,178.41,54400.0,145.1022,145.1592,145.0534,145.151,54400.0
2014-02-06 15:10:00,178.42,178.42,178.23,178.26,32400.0,145.1592,145.1592,145.0046,145.029,32400.0
2014-02-06 15:15:00,178.27,178.36,178.25,178.33,26200.0,145.0371,145.1104,145.0209,145.086,26200.0
2014-02-06 15:20:00,178.34,178.39,178.24,178.25,43600.0,145.0941,145.1348,145.0127,145.0209,43600.0
2014-02-06 15:25:00,178.25,178.33,178.22,178.32,43100.0,145.0209,145.086,144.9965,145.0778,43100.0
2014-02-06 15:30:00,178.32,178.36,178.25,178.26,65300.0,145.0778,145.1104,145.0209,145.029,65300.0
2014-02-06 15:35:00,178.26,178.36,178.2,178.35,77900.0,145.029,145.1104,144.9802,145.1022,77900.0
2014-02-06 15:40:00,178.36,178.43,178.36,178.39,41100.0,145.1104,145.1673,145.1104,145.1348,41100.0
2014-02-06 15:45:00,178.39,178.46,178.22,178.24,88100.0,145.1348,145.1917,144.9965,145.0127,88100.0
2014-02-06 15:50:00,178.24,178.35,178.2,178.29,395400.0,145.0127,145.1022,144.9802,145.0534,395400.0
2014-02-06 15:55:00,178.29,178.51,178.28,178.44,229000.0,145.0534,145.2324,145.0453,145.1754,229000.0
2014-02-07 09:30:00,179.35,179.47,179.12,179.45,177200.0,145.9158,146.0134,145.7287,145.9972,177200.0
2014-02-07 09:35:00,179.44,179.65,179.41,179.6,456100.0,145.989,146.1599,145.9646,146.1192,456100.0
2014-02-07 09:40:00,179.59,179.92,179.54,179.69,120500.0,146.1111,146.3795,146.0704,146.1924,120500.0
2014-02-07 09:45:00,179.7,179.77,179.6,179.6,47000.0,146.2006,146.2575,146.1192,146.1192,47000.0
2014-02-07 09:50:00,179.62,179.64,179.28,179.32,81900.0,146.1355,146.1517,145.8589,145.8914,81900.0
2014-02-07 09:55:00,179.33,179.57,179.33,179.52,65300.0,145.8995,146.0948,145.8995,146.0541,65300.0
2014-02-07 10:00:00,179.55,179.75,179.54,179.54,101300.0,146.0785,146.2412,146.0704,146.0704,101300.0
2014-02-07 10:05:00,179.54,179.63,179.38,179.5,34400.0,146.0704,146.1436,145.9402,146.0378,34400.0
2014-02-07 10:10:00,179.49,179.49,179.08,179.09,51200.0,146.0297,146.0297,145.6961,145.7043,51200.0
2014-02-07 10:15:00,179.08,179.1,178.96,179.03,42800.0,145.6961,145.7124,145.5985,145.6555,42800.0
2014-02-07 10:20:00,178.99,179.24,178.97,178.99,46100.0,145.6229,145.8263,145.6066,145.6229,46100.0
2014-02-07 10:25:00,178.99,179.08,178.78,178.87,33100.0,145.6229,145.6961,145.4521,145.5253,33100.0
2014-02-07 10:30:00,178.86,179.04,178.85,178.91,54700.0,145.5172,145.6636,145.509,145.5578,54700.0
2014-02-07 10:35:00,178.94,179.13,178.92,179.13,61600.0,145.5822,145.7368,145.566,145.7368,61600.0
2014-02-07 10:40:00,179.14,179.14,178.88,178.92,57700.0,145.745,145.745,145.5334,145.566,57700.0
2014-02-07 10:45:00,178.9,179.11,178.84,179.08,20300.0,145.5497,145.7205,145.5009,145.6961,20300.0
2014-02-07 10:50:00,179.1,179.22,179.03,179.22,40500.0,145.7124,145.81,145.6555,145.81,40500.0
2014-02-07 10:55:00,179.22,179.42,179.22,179.34,30700.0,145.81,145.9728,145.81,145.9077,30700.0
2014-02-07 11:00:00,179.34,179.34,179.2,179.22,14700.0,145.9077,145.9077,145.7938,145.81,14700.0
2014-02-07 11:05:00,179.22,179.37,179.21,179.21,52100.0,145.81,145.9321,145.8019,145.8019,52100.0
2014-02-07 11:10:00,179.21,179.41,179.21,179.4,41400.0,145.8019,145.9646,145.8019,145.9565,41400.0
2014-02-07 11:15:00,179.41,179.51,179.31,179.33,29100.0,145.9646,146.046,145.8833,145.8995,29100.0
2014-02-07 11:20:00,179.32,179.47,179.32,179.37,9200.0,145.8914,146.0134,145.8914,145.9321,9200.0
2014-02-07 11:25:00,179.48,179.5,179.43,179.46,4600.0,146.0216,146.0378,145.9809,146.0053,4600.0
2014-02-07 11:30:00,179.48,179.63,179.48,179.57,25900.0,146.0216,146.1436,146.0216,146.0948,25900.0
2014-02-07 11:35:00,179.53,179.6,179.51,179.57,13800.0,146.0623,146.1192,146.046,146.0948,13800.0
2014-02-07 11:40:00,179.6,179.75,179.57,179.71,34100.0,146.1192,146.2412,146.0948,146.2087,34100.0
2014-02-07 11:45:00,179.71,179.9,179.71,179.89,120000.0,146.2087,146.3633,146.2087,146.3551,120000.0
2014-02-07 11:50:00,179.9,179.98,179.87,179.93,27000.0,146.3633,146.4284,146.3389,146.3877,27000.0
2014-02-07 11:55:00,179.92,179.98,179.86,179.96,30900.0,146.3795,146.4284,146.3307,146.4121,30900.0
2014-02-07 12:00:00,179.98,179.98,179.83,179.83,416500.0,146.4284,146.4284,146.3063,146.3063,416500.0
2014-02-07 12:05:00,179.83,179.88,179.76,179.76,185500.0,146.3063,146.347,146.2494,146.2494,185500.0
2014-02-07 12:10:00,179.76,179.86,179.76,179.84,30900.0,146.2494,146.3307,146.2494,146.3145,30900.0
2014-02-07 12:15:00,179.86,179.91,179.84,179.91,58700.0,146.3307,146.3714,146.3145,146.3714,58700.0
2014-02-07 12:20:00,179.93,179.93,179.88,179.9,13700.0,146.3877,146.3877,146.347,146.3633,13700.0
2014-02-07 12:25:00,179.89,179.93,179.87,179.88,5400.0,146.3551,146.3877,146.3389,146.347,5400.0
2014-02-07 12:30:00,179.91,179.97,179.8,179.8,20100.0,146.3714,146.4202,146.2819,146.2819,20100.0
2014-02-07 12:35:00,179.81,179.86,179.73,179.76,38100.0,146.2901,146.3307,146.225,146.2494,38100.0
2014-02-07 12:40:00,179.78,179.88,179.77,179.85,9600.0,146.2656,146.347,146.2575,146.3226,9600.0
2014-02-07 12:45:00,179.88,179.9,179.8,179.8,5400.0,146.347,146.3633,146.2819,146.2819,5400.0
2014-02-07 12:50:00,179.83,179.93,179.81,179.89,14900.0,146.3063,146.3877,146.2901,146.3551,14900.0
2014-02-07 12:55:00,179.88,179.94,179.88,179.92,17300.0,146.347,146.3958,146.347,146.3795,17300.0
2014-02-07 13:00:00,179.92,179.97,179.92,179.95,24500.0,146.3795,146.4202,146.3795,146.404,24500.0
2014-02-07 13:05:00,179.98,179.98,179.93,179.95,14300.0,146.4284,146.4284,146.3877,146.404,14300.0
2014-02-07 13:10:00,179.97,180.11,179.96,180.08,53800.0,146.4202,146.5341,146.4121,146.5097,53800.0
2014-02-07 13:15:00,180.08,180.11,180.04,180.09,53100.0,146.5097,146.5341,146.4772,146.5179,53100.0
2014-02-07 13:20:00,180.1,180.12,180.05,180.07,24600.0,146.526,146.5423,146.4853,146.5016,24600.0
2014-02-07 13:25:00,180.08,180.09,180.05,180.05,11300.0,146.5097,146.5179,146.4853,146.4853,11300.0
2014-02-07 13:30:00,180.06,180.1,180.04,180.09,21800.0,146.4935,146.526,146.4772,146.5179,21800.0
2014-02-07 13:35:00,180.09,180.14,180.09,180.13,19900.0,146.5179,146.5585,146.5179,146.5504,19900.0
2014-02-07 13:40:00,180.14,180.34,180.14,180.27,64800.0,146.5585,146.7213,146.5585,146.6643,64800.0
2014-02-07 13:45:00,180.3,180.39,180.3,180.33,33100.0,146.6887,146.7619,146.6887,146.7131,33100.0
2014-02-07 13:50:00,180.33,180.41,180.27,180.28,49100.0,146.7131,146.7782,146.6643,146.6724,49100.0
2014-02-07 13:55:00,180.28,180.48,180.22,180.43,58400.0,146.6724,146.8352,146.6236,146.7945,58400.0
2014-02-07 14:00:00,180.43,180.51,180.42,180.45,28900.0,146.7945,146.8596,146.7863,146.8107,28900.0
2014-02-07 14:05:00,180.47,180.49,180.39,180.41,46200.0,146.827,146.8433,146.7619,146.7782,46200.0
2014-02-07 14:10:00,180.44,180.51,180.38,180.38,19700.0,146.8026,146.8596,146.7538,146.7538,19700.0
2014-02-07 14:15:00,180.38,180.42,180.35,180.39,29200.0,146.7538,146.7863,146.7294,146.7619,29200.0
2014-02-07 14:20:00,180.4,180.51,180.4,180.51,20200.0,146.7701,146.8596,146.7701,146.8596,20200.0
2014-02-07 14:25:00,180.51,180.54,180.43,180.46,32100.0,146.8596,146.884,146.7945,146.8189,32100.0
2014-02-07 14:30:00,180.46,180.51,180.36,180.36,21000.0,146.8189,146.8596,146.7375,146.7375,21000.0
2014-02-07 14:35:00,180.36,180.4,180.34,180.38,32700.0,146.7375,146.7701,146.7213,146.7538,32700.0
2014-02-07 14:40:00,180.4,180.52,180.36,180.48,51900.0,146.7701,146.8677,146.7375,146.8352,51900.0
2014-02-07 14:45:00,180.48,180.57,180.4,180.4,55100.0,146.8352,146.9084,146.7701,146.7701,55100.0
2014-02-07 14:50:00,180.39,180.46,180.36,180.42,21100.0,146.7619,146.8189,146.7375,146.7863,21100.0
2014-02-07 14:55:00,180.42,180.48,180.34,180.48,36200.0,146.7863,146.8352,146.7213,146.8352,36200.0
2014-02-07 15:00:00,180.49,180.67,180.48,180.64,45700.0,146.8433,146.9897,146.8352,146.9653,45700.0
2014-02-07 15:05:00,180.65,180.66,180.57,180.59,26900.0,146.9735,146.9816,146.9084,146.9246,26900.0
2014-02-07 15:10:00,180.6,180.64,180.56,180.58,49700.0,146.9328,146.9653,146.9002,146.9165,49700.0
2014-02-07 15:15:00,180.59,180.68,180.55,180.57,60600.0,146.9246,146.9979,146.8921,146.9084,60600.0
2014-02-07 15:20:00,180.58,180.62,180.48,180.6,41400.0,146.9165,146.9491,146.8352,146.9328,41400.0
2014-02-07 15:25:00,180.61,180.62,180.56,180.61,20900.0,146.9409,146.9491,146.9002,146.9409,20900.0
2014-02-07 15:30:00,180.62,180.73,180.62,180.7,32600.0,146.9491,147.0386,146.9491,147.0141,32600.0
2014-02-07 15:35:00,180.72,180.78,180.7,180.72,46300.0,147.0304,147.0792,147.0141,147.0304,46300.0
2014-02-07 15:40:00,180.71,180.8,180.69,180.79,63500.0,147.0223,147.0955,147.006,147.0874,63500.0
2014-02-07 15:45:00,180.8,180.92,180.72,180.72,79000.0,147.0955,147.1931,147.0304,147.0304,79000.0
2014-02-07 15:50:00,180.73,180.78,180.58,180.72,125900.0,147.0386,147.0792,146.9165,147.0304,125900.0
2014-02-07 15:55:00,180.73,180.81,180.68,180.75,530200.0,147.0386,147.1036,146.9979,147.0548,530200.0
2014-02-10 09:30:00,180.74,180.79,180.51,180.63,102300.0,147.0467,147.0874,146.8596,146.9572,102300.0
2014-02-10 09:35:00,180.64,180.72,180.39,180.7,212100.0,146.9653,147.0304,146.7619,147.0141,212100.0
2014-02-10 09:40:00,180.65,180.8,180.5,180.8,93700.0,146.9735,147.0955,146.8514,147.0955,93700.0
2014-02-10 09:45:00,180.83,180.9,180.74,180.79,122400.0,147.1199,147.1769,147.0467,147.0874,122400.0
2014-02-10 09:50:00,180.85,180.87,180.61,180.71,85400.0,147.1362,147.1525,146.9409,147.0223,85400.0
2014-02-10 09:55:00,180.71,180.85,180.65,180.78,85600.0,147.0223,147.1362,146.9735,147.0792,85600.0
2014-02-10 10:00:00,180.79,180.8,180.65,180.68,77500.0,147.0874,147.0955,146.9735,146.9979,77500.0
2014-02-10 10:05:00,180.7,180.77,180.61,180.65,57300.0,147.0141,147.0711,146.9409,146.9735,57300.0
2014-02-10 10:10:00,180.63,180.84,180.62,180.69,21600.0,146.9572,147.128,146.9491,147.006,21600.0
2014-02-10 10:15:00,180.69,180.81,180.69,180.74,15500.0,147.006,147.1036,147.006,147.0467,15500.0
2014-02-10 10:20:00,180.77,180.82,180.72,180.74,14200.0,147.0711,147.1118,147.0304,147.0467,14200.0
2014-02-10 10:25:00,180.74,180.78,180.69,180.76,11900.0,147.0467,147.0792,147.006,147.063,11900.0
2014-02-10 10:30:00,180.75,180.78,180.53,180.61,31500.0,147.0548,147.0792,146.8758,146.9409,31500.0
2014-02-10 10:35:00,180.59,180.61,180.53,180.57,43100.0,146.9246,146.9409,146.8758,146.9084,43100.0
2014-02-10 10:40:00,180.57,180.6,180.47,180.5,18000.0,146.9084,146.9328,146.827,146.8514,18000.0
2014-02-10 10:45:00,180.51,180.51,180.3,180.31,36100.0,146.8596,146.8596,146.6887,146.6968,36100.0
2014-02-10 10:50:00,180.31,180.41,180.28,180.32,36800.0,146.6968,146.7782,146.6724,146.705,36800.0
2014-02-10 10:55:00,180.34,180.5,180.33,180.43,32400.0,146.7213,146.8514,146.7131,146.7945,32400.0
2014-02-10 11:00:00,180.43,180.46,180.27,180.28,30200.0,146.7945,146.8189,146.6643,146.6724,30200.0
2014-02-10 11:05:00,180.29,180.43,180.28,180.37,23700.0,146.6806,146.7945,146.6724,146.7457,23700.0
2014-02-10 11:10:00,180.37,180.47,180.37,180.42,16500.0,146.7457,146.827,146.7457,146.7863,16500.0
2014-02-10 11:15:00,180.42,180.51,180.37,180.51,29600.0,146.7863,146.8596,146.7457,146.8596,29600.0
2014-02-10 11:20:00,180.51,180.55,180.45,180.54,28400.0,146.8596,146.8921,146.8107,146.884,28400.0
2014-02-10 11:25:00,180.54,180.62,180.54,180.58,31900.0,146.884,146.9491,146.884,146.9165,31900.0
2014-02-10 11:30:00,180.59,180.67,180.56,180.61,30600.0,146.9246,146.9897,146.9002,146.9409,30600.0
2014-02-10 11:35:00,180.62,180.62,180.52,180.56,17300.0,146.9491,146.9491,146.8677,146.9002,17300.0
2014-02-10 11:40:00,180.57,180.71,180.57,180.69,17500.0,146.9084,147.0223,146.9084,147.006,17500.0
2014-02-10 11:45:00,180.7,180.76,180.67,180.75,16300.0,147.0141,147.063,146.9897,147.0548,16300.0
2014-02-10 11:50:00,180.74,180.82,180.72,180.72,17400.0,147.0467,147.1118,147.0304,147.0304,17400.0
2014-02-10 11:55:00,180.73,180.76,180.66,180.72,17200.0,147.0386,147.063,146.9816,147.0304,17200.0
2014-02-10 12:00:00,180.72,180.73,180.68,180.7,17200.0,147.0304,147.0386,146.9979,147.0141,17200.0
2014-02-10 12:05:00,180.68,180.7,180.6,180.67,8800.0,146.9979,147.0141,146.9328,146.9897,8800.0
2014-02-10 12:10:00,180.67,180.7,180.65,180.66,3900.0,146.9897,147.0141,146.9735,146.9816,3900.0
2014-02-10 12:15:00,180.66,180.75,180.65,180.7,14500.0,146.9816,147.0548,146.9735,147.0141,14500.0
2014-02-10 12:20:00,180.69,180.78,180.69,180.77,11200.0,147.006,147.0792,147.006,147.0711,11200.0
2014-02-10 12:25:00,180.77,180.77,180.6,180.62,15700.0,147.0711,147.0711,146.9328,146.9491,15700.0
2014-02-10 12:30:00,180.62,180.7,180.59,180.69,9800.0,146.9491,147.0141,146.9246,147.006,9800.0
2014-02-10 12:35:00,180.74,180.77,180.65,180.66,41200.0,147.0467,147.0711,146.9735,146.9816,41200.0
2014-02-10 12:40:00,180.65,180.75,180.63,180.73,49200.0,146.9735,147.0548,146.9572,147.0386,49200.0
2014-02-10 12:45:00,180.69,180.7,180.62,180.7,11200.0,147.006,147.0141,146.9491,147.0141,11200.0
2014-02-10 12:50:00,180.72,180.72,180.67,180.72,6700.0,147.0304,147.0304,146.9897,147.0304,6700.0
2014-02-10 12:55:00,180.72,180.78,180.7,180.71,10400.0,147.0304,147.0792,147.0141,147.0223,10400.0
2014-02-10 13:00:00,180.72,180.74,180.68,180.72,6900.0,147.0304,147.0467,146.9979,147.0304,6900.0
2014-02-10 13:05:00,180.73,180.76,180.71,180.71,15600.0,147.0386,147.063,147.0223,147.0223,15600.0
2014-02-10 13:10:00,180.72,180.74,180.62,180.62,7900.0,147.0304,147.0467,146.9491,146.9491,7900.0
2014-02-10 13:15:00,180.61,180.74,180.59,180.7,6300.0,146.9409,147.0467,146.9246,147.0141,6300.0
2014-02-10 13:20:00,180.67,180.76,180.66,180.76,6500.0,146.9897,147.063,146.9816,147.063,6500.0
2014-02-10 13:25:00,180.75,180.77,180.74,180.76,6200.0,147.0548,147.0711,147.0467,147.063,6200.0
2014-02-10 13:30:00,180.74,180.75,180.72,180.74,21200.0,147.0467,147.0548,147.0304,147.0467,21200.0
2014-02-10 13:35:00,180.74,180.82,180.74,180.81,22000.0,147.0467,147.1118,147.0467,147.1036,22000.0
2014-02-10 13:40:00,180.83,180.84,180.77,180.78,11800.0,147.1199,147.128,147.0711,147.0792,11800.0
2014-02-10 13:45:00,180.78,180.81,180.77,180.77,9700.0,147.0792,147.1036,147.0711,147.0711,9700.0
2014-02-10 13:50:00,180.78,180.8,180.69,180.75,15800.0,147.0792,147.0955,147.006,147.0548,15800.0
2014-02-10 13:55:00,180.74,180.79,180.71,180.78,12300.0,147.0467,147.0874,147.0223,147.0792,12300.0
2014-02-10 14:00:00,180.79,180.85,180.76,180.83,22800.0,147.0874,147.1362,147.063,147.1199,22800.0
2014-02-10 14:05:00,180.83,180.85,180.78,180.83,29700.0,147.1199,147.1362,147.0792,147.1199,29700.0
2014-02-10 14:10:00,180.84,180.93,180.83,180.9,29500.0,147.128,147.2013,147.1199,147.1769,29500.0
2014-02-10 14:15:00,180.89,180.92,180.86,180.9,19300.0,147.1687,147.1931,147.1443,147.1769,19300.0
2014-02-10 14:20:00,180.89,180.98,180.89,180.95,37400.0,147.1687,147.2419,147.1687,147.2175,37400.0
2014-02-10 14:25:00,180.94,180.96,180.89,180.91,89500.0,147.2094,147.2257,147.1687,147.185,89500.0
2014-02-10 14:30:00,180.92,181.01,180.92,180.99,27400.0,147.1931,147.2664,147.1931,147.2501,27400.0
2014-02-10 14:35:00,180.99,181.12,180.98,181.06,25700.0,147.2501,147.3558,147.2419,147.307,25700.0
2014-02-10 14:40:00,181.07,181.09,181.01,181.01,22900.0,147.3152,147.3314,147.2664,147.2664,22900.0
2014-02-10 14:45:00,181.01,181.06,181.0,181.05,25900.0,147.2664,147.307,147.2582,147.2989,25900.0
2014-02-10 14:50:00,181.04,181.07,181.03,181.04,17900.0,147.2908,147.3152,147.2826,147.2908,17900.0
2014-02-10 14:55:00,181.04,181.04,180.99,181.01,15500.0,147.2908,147.2908,147.2501,147.2664,15500.0
2014-02-10 15:00:00,181.02,181.04,180.93,180.93,24800.0,147.2745,147.2908,147.2013,147.2013,24800.0
2014-02-10 15:05:00,180.94,180.98,180.91,180.96,14100.0,147.2094,147.2419,147.185,147.2257,14100.0
2014-02-10 15:10:00,180.95,180.99,180.92,180.93,23600.0,147.2175,147.2501,147.1931,147.2013,23600.0
2014-02-10 15:15:00,180.93,180.95,180.88,180.95,38100.0,147.2013,147.2175,147.1606,147.2175,38100.0
2014-02-10 15:20:00,180.95,180.96,180.83,180.84,17400.0,147.2175,147.2257,147.1199,147.128,17400.0
2014-02-10 15:25:00,180.86,180.89,180.82,180.85,13300.0,147.1443,147.1687,147.1118,147.1362,13300.0
2014-02-10 15:30:00,180.87,180.93,180.84,180.93,46100.0,147.1525,147.2013,147.128,147.2013,46100.0
2014-02-10 15:35:00,180.92,181.02,180.92,180.99,58300.0,147.1931,147.2745,147.1931,147.2501,58300.0
2014-02-10 15:40:00,180.98,181.05,180.96,180.97,61300.0,147.2419,147.2989,147.2257,147.2338,61300.0
2014-02-10 15:45:00,180.98,180.99,180.84,180.91,62000.0,147.2419,147.2501,147.128,147.185,62000.0
2014-02-10 15:50:00,180.92,181.0,180.89,181.0,41800.0,147.1931,147.2582,147.1687,147.2582,41800.0
2014-02-10 15:55:00,180.99,181.08,180.97,181.05,747700.0,147.2501,147.3233,147.2338,147.2989,747700.0
2014-02-11 09:30:00,181.25,181.4,181.13,181.4,92900.0,147.4616,147.5836,147.364,147.5836,92900.0
2014-02-11 09:35:00,181.42,181.47,181.29,181.45,78300.0,147.5999,147.6406,147.4942,147.6243,78300.0
2014-02-11 09:40:00,181.46,181.6,181.32,181.56,71400.0,147.6325,147.7464,147.5186,147.7138,71400.0
2014-02-11 09:45:00,181.58,181.8,181.58,181.72,128900.0,147.7301,147.9091,147.7301,147.844,128900.0
2014-02-11 09:50:00,181.7,181.74,181.57,181.66,80500.0,147.8277,147.8603,147.722,147.7952,80500.0
2014-02-11 09:55:00,181.66,181.72,181.54,181.55,55400.0,147.7952,147.844,147.6976,147.7057,55400.0
2014-02-11 10:00:00,181.55,181.67,181.45,181.49,24500.0,147.7057,147.8033,147.6243,147.6569,24500.0
2014-02-11 10:05:00,181.5,181.64,181.45,181.61,46700.0,147.665,147.7789,147.6243,147.7545,46700.0
2014-02-11 10:10:00,181.59,181.66,181.48,181.64,58100.0,147.7382,147.7952,147.6487,147.7789,58100.0
2014-02-11 10:15:00,181.64,181.71,181.6,181.71,20700.0,147.7789,147.8359,147.7464,147.8359,20700.0
2014-02-11 10:20:00,181.71,181.93,181.69,181.86,53500.0,147.8359,148.0148,147.8196,147.9579,53500.0
2014-02-11 10:25:00,181.88,181.95,181.79,181.85,72400.0,147.9742,148.0311,147.9009,147.9498,72400.0
2014-02-11 10:30:00,181.87,181.9,181.8,181.88,43800.0,147.966,147.9904,147.9091,147.9742,43800.0
2014-02-11 10:35:00,181.88,181.96,181.84,181.93,171700.0,147.9742,148.0393,147.9416,148.0148,171700.0
2014-02-11 10:40:00,181.93,181.98,181.86,181.89,45500.0,148.0148,148.0555,147.9579,147.9823,45500.0
2014-02-11 10:45:00,181.9,181.93,181.83,181.85,53600.0,147.9904,148.0148,147.9335,147.9498,53600.0
2014-02-11 10:50:00,181.85,181.88,181.74,181.74,90400.0,147.9498,147.9742,147.8603,147.8603,90400.0
2014-02-11 10:55:00,181.75,181.84,181.66,181.83,44600.0,147.8684,147.9416,147.7952,147.9335,44600.0
2014-02-11 11:00:00,181.82,182.06,181.81,181.97,52700.0,147.9254,148.1206,147.9172,148.0474,52700.0
2014-02-11 11:05:00,181.97,181.99,181.81,181.9,38000.0,148.0474,148.0637,147.9172,147.9904,38000.0
2014-02-11 11:10:00,181.91,181.93,181.85,181.87,29400.0,147.9986,148.0148,147.9498,147.966,29400.0
2014-02-11 11:15:00,181.89,182.27,181.88,182.21,142300.0,147.9823,148.2915,147.9742,148.2427,142300.0
2014-02-11 11:20:00,182.22,182.3,182.17,182.27,44800.0,148.2508,148.3159,148.2101,148.2915,44800.0
2014-02-11 11:25:00,182.31,182.43,182.28,182.43,55100.0,148.324,148.4216,148.2996,148.4216,55100.0
2014-02-11 11:30:00,182.45,182.5,182.38,182.46,49200.0,148.4379,148.4786,148.381,148.446,49200.0
2014-02-11 11:35:00,182.47,182.5,182.39,182.48,34000.0,148.4542,148.4786,148.3891,148.4623,34000.0
2014-02-11 11:40:00,182.52,182.54,182.48,182.53,19700.0,148.4949,148.5111,148.4623,148.503,19700.0
2014-02-11 11:45:00,182.53,182.54,182.44,182.49,36800.0,148.503,148.5111,148.4298,148.4705,36800.0
2014-02-11 11:50:00,182.51,182.57,182.46,182.53,38100.0,148.4867,148.5355,148.446,148.503,38100.0
2014-02-11 11:55:00,182.53,182.56,182.47,182.54,44300.0,148.503,148.5274,148.4542,148.5111,44300.0
2014-02-11 12:00:00,182.56,182.61,182.53,182.57,24900.0,148.5274,148.5681,148.503,148.5355,24900.0
2014-02-11 12:05:00,182.57,182.57,182.43,182.45,15500.0,148.5355,148.5355,148.4216,148.4379,15500.0
2014-02-11 12:10:00,182.43,182.43,182.38,182.42,43700.0,148.4216,148.4216,148.381,148.4135,43700.0
2014-02-11 12:15:00,182.43,182.48,182.4,182.46,23900.0,148.4216,148.4623,148.3972,148.446,23900.0
2014-02-11 12:20:00,182.48,182.49,182.39,182.44,35500.0,148.4623,148.4705,148.3891,148.4298,35500.0
2014-02-11 12:25:00,182.45,182.55,182.44,182.51,20300.0,148.4379,148.5193,148.4298,148.4867,20300.0
2014-02-11 12:30:00,182.52,182.6,182.51,182.57,30000.0,148.4949,148.5599,148.4867,148.5355,30000.0
2014-02-11 12:35:00,182.59,182.66,182.5,182.54,38400.0,148.5518,148.6088,148.4786,148.5111,38400.0
2014-02-11 12:40:00,182.53,182.58,182.52,182.58,16900.0,148.503,148.5437,148.4949,148.5437,16900.0
2014-02-11 12:45:00,182.57,182.64,182.57,182.63,14800.0,148.5355,148.5925,148.5355,148.5844,14800.0
2014-02-11 12:50:00,182.63,182.64,182.54,182.55,24600.0,148.5844,148.5925,148.5111,148.5193,24600.0
2014-02-11 12:55:00,182.56,182.67,182.56,182.66,38000.0,148.5274,148.6169,148.5274,148.6088,38000.0
2014-02-11 13:00:00,182.66,182.81,182.66,182.78,38400.0,148.6088,148.7308,148.6088,148.7064,38400.0
2014-02-11 13:05:00,182.76,182.86,182.76,182.85,31600.0,148.6901,148.7715,148.6901,148.7633,31600.0
2014-02-11 13:10:00,182.86,183.05,182.86,183.03,115400.0,148.7715,148.9261,148.7715,148.9098,115400.0
2014-02-11 13:15:00,183.03,183.03,182.92,182.98,58800.0,148.9098,148.9098,148.8203,148.8691,58800.0
2014-02-11 13:20:00,182.98,182.99,182.93,182.96,38100.0,148.8691,148.8772,148.8284,148.8528,38100.0
2014-02-11 13:25:00,182.97,183.0,182.92,182.99,39400.0,148.861,148.8854,148.8203,148.8772,39400.0
2014-02-11 13:30:00,182.99,183.05,182.96,182.99,53200.0,148.8772,148.9261,148.8528,148.8772,53200.0
2014-02-11 13:35:00,182.98,183.0,182.95,182.98,30900.0,148.8691,148.8854,148.8447,148.8691,30900.0
2014-02-11 13:40:00,182.99,183.04,182.99,183.03,29000.0,148.8772,148.9179,148.8772,148.9098,29000.0
2014-02-11 13:45:00,183.03,183.08,183.01,183.02,30000.0,148.9098,148.9505,148.8935,148.9017,30000.0
2014-02-11 13:50:00,183.02,183.02,182.9,182.92,46300.0,148.9017,148.9017,148.804,148.8203,46300.0
2014-02-11 13:55:00,182.91,182.93,182.88,182.88,29000.0,148.8122,148.8284,148.7878,148.7878,29000.0
2014-02-11 14:00:00,182.89,182.93,182.82,182.9,69200.0,148.7959,148.8284,148.7389,148.804,69200.0
2014-02-11 14:05:00,182.9,182.95,182.89,182.89,34500.0,148.804,148.8447,148.7959,148.7959,34500.0
2014-02-11 14:10:00,182.93,182.93,182.83,182.86,38700.0,148.8284,148.8284,148.7471,148.7715,38700.0
2014-02-11 14:15:00,182.89,182.91,182.84,182.88,31700.0,148.7959,148.8122,148.7552,148.7878,31700.0
2014-02-11 14:20:00,182.89,183.04,182.88,183.01,69100.0,148.7959,148.9179,148.7878,148.8935,69100.0
2014-02-11 14:25:00,183.01,183.03,182.97,182.98,31400.0,148.8935,148.9098,148.861,148.8691,31400.0
2014-02-11 14:30:00,182.97,183.01,182.94,182.94,34500.0,148.861,148.8935,148.8366,148.8366,34500.0
2014-02-11 14:35:00,182.96,183.06,182.94,183.06,37700.0,148.8528,148.9342,148.8366,148.9342,37700.0
2014-02-11 14:40:00,183.05,183.21,183.04,183.17,89600.0,148.9261,149.0562,148.9179,149.0237,89600.0
2014-02-11 14:45:00,183.17,183.23,183.15,183.22,63000.0,149.0237,149.0725,149.0074,149.0644,63000.0
2014-02-11 14:50:00,183.21,183.23,183.13,183.16,53600.0,149.0562,149.0725,148.9911,149.0156,53600.0
2014-02-11 14:55:00,183.15,183.28,183.15,183.25,52700.0,149.0074,149.1132,149.0074,149.0888,52700.0
2014-02-11 15:00:00,183.26,183.41,183.25,183.38,59200.0,149.0969,149.2189,149.0888,149.1945,59200.0
2014-02-11 15:05:00,183.38,183.42,183.3,183.36,58100.0,149.1945,149.2271,149.1295,149.1783,58100.0
2014-02-11 15:10:00,183.36,183.43,183.35,183.39,22600.0,149.1783,149.2352,149.1701,149.2027,22600.0
2014-02-11 15:15:00,183.4,183.51,183.38,183.49,57800.0,149.2108,149.3003,149.1945,149.284,57800.0
2014-02-11 15:20:00,183.5,183.5,183.38,183.39,82100.0,149.2922,149.2922,149.1945,149.2027,82100.0
2014-02-11 15:25:00,183.39,183.4,183.25,183.28,58100.0,149.2027,149.2108,149.0888,149.1132,58100.0
2014-02-11 15:30:00,183.29,183.34,183.26,183.31,52400.0,149.1213,149.162,149.0969,149.1376,52400.0
2014-02-11 15:35:00,183.31,183.34,183.24,183.24,41800.0,149.1376,149.162,149.0806,149.0806,41800.0
2014-02-11 15:40:00,183.24,183.27,183.2,183.27,42000.0,149.0806,149.105,149.0481,149.105,42000.0
2014-02-11 15:45:00,183.27,183.28,183.07,183.1,89100.0,149.105,149.1132,148.9423,148.9667,89100.0
2014-02-11 15:50:00,183.11,183.12,183.04,183.07,67700.0,148.9749,148.983,148.9179,148.9423,67700.0
2014-02-11 15:55:00,183.08,183.08,182.96,183.03,154200.0,148.9505,148.9505,148.8528,148.9098,154200.0
2014-02-12 09:30:00,183.31,183.56,183.3,183.43,121300.0,149.1376,149.341,149.1295,149.2352,121300.0
2014-02-12 09:35:00,183.4,183.62,183.37,183.58,99600.0,149.2108,149.3898,149.1864,149.3573,99600.0
2014-02-12 09:40:00,183.59,183.66,183.51,183.64,47300.0,149.3654,149.4223,149.3003,149.4061,47300.0
2014-02-12 09:45:00,183.67,183.75,183.64,183.64,53100.0,149.4305,149.4956,149.4061,149.4061,53100.0
2014-02-12 09:50:00,183.67,183.75,183.61,183.74,48400.0,149.4305,149.4956,149.3817,149.4874,48400.0
2014-02-12 09:55:00,183.74,183.9,183.74,183.87,77500.0,149.4874,149.6176,149.4874,149.5932,77500.0
2014-02-12 10:00:00,183.9,183.9,183.72,183.73,63700.0,149.6176,149.6176,149.4712,149.4793,63700.0
2014-02-12 10:05:00,183.74,183.74,183.62,183.68,99900.0,149.4874,149.4874,149.3898,149.4386,99900.0
2014-02-12 10:10:00,183.68,183.68,183.53,183.57,50600.0,149.4386,149.4386,149.3166,149.3491,50600.0
2014-02-12 10:15:00,183.54,183.63,183.42,183.42,92800.0,149.3247,149.3979,149.2271,149.2271,92800.0
2014-02-12 10:20:00,183.43,183.47,183.25,183.31,72600.0,149.2352,149.2678,149.0888,149.1376,72600.0
2014-02-12 10:25:00,183.29,183.41,183.28,183.38,77200.0,149.1213,149.2189,149.1132,149.1945,77200.0
2014-02-12 10:30:00,183.36,183.38,183.2,183.21,43200.0,149.1783,149.1945,149.0481,149.0562,43200.0
2014-02-12 10:35:00,183.23,183.41,183.17,183.39,37300.0,149.0725,149.2189,149.0237,149.2027,37300.0
2014-02-12 10:40:00,183.36,183.36,183.12,183.13,49500.0,149.1783,149.1783,148.983,148.9911,49500.0
2014-02-12 10:45:00,183.14,183.2,183.01,183.2,67500.0,148.9993,149.0481,148.8935,149.0481,67500.0
2014-02-12 10:50:00,183.22,183.27,183.15,183.23,45200.0,149.0644,149.105,149.0074,149.0725,45200.0
2014-02-12 10:55:00,183.23,183.26,183.13,183.14,58300.0,149.0725,149.0969,148.9911,148.9993,58300.0
2014-02-12 11:00:00,183.13,183.28,183.13,183.22,43600.0,148.9911,149.1132,148.9911,149.0644,43600.0
2014-02-12 11:05:00,183.23,183.32,183.17,183.32,55200.0,149.0725,149.1457,149.0237,149.1457,55200.0
2014-02-12 11:10:00,183.34,183.4,183.33,183.36,48700.0,149.162,149.2108,149.1539,149.1783,48700.0
2014-02-12 11:15:00,183.37,183.37,183.32,183.32,25300.0,149.1864,149.1864,149.1457,149.1457,25300.0
2014-02-12 11:20:00,183.32,183.32,183.05,183.05,84400.0,149.1457,149.1457,148.9261,148.9261,84400.0
2014-02-12 11:25:00,183.06,183.12,182.99,183.01,143200.0,148.9342,148.983,148.8772,148.8935,143200.0
2014-02-12 11:30:00,183.03,183.13,182.96,183.09,66200.0,148.9098,148.9911,148.8528,148.9586,66200.0
2014-02-12 11:35:00,183.09,183.13,182.91,183.02,53600.0,148.9586,148.9911,148.8122,148.9017,53600.0
2014-02-12 11:40:00,183.01,183.1,182.9,182.92,48000.0,148.8935,148.9667,148.804,148.8203,48000.0
2014-02-12 11:45:00,182.91,182.98,182.84,182.84,42500.0,148.8122,148.8691,148.7552,148.7552,42500.0
2014-02-12 11:50:00,182.84,182.93,182.79,182.9,25800.0,148.7552,148.8284,148.7145,148.804,25800.0
2014-02-12 11:55:00,182.9,183.0,182.89,182.99,29900.0,148.804,148.8854,148.7959,148.8772,29900.0
2014-02-12 12:00:00,182.99,183.12,182.9,183.1,54900.0,148.8772,148.983,148.804,148.9667,54900.0
2014-02-12 12:05:00,183.11,183.22,183.07,183.18,44900.0,148.9749,149.0644,148.9423,149.0318,44900.0
2014-02-12 12:10:00,183.18,183.18,183.09,183.15,47600.0,149.0318,149.0318,148.9586,149.0074,47600.0
2014-02-12 12:15:00,183.15,183.21,183.12,183.19,22000.0,149.0074,149.0562,148.983,149.04,22000.0
2014-02-12 12:20:00,183.22,183.25,183.14,183.16,39900.0,149.0644,149.0888,148.9993,149.0156,39900.0
2014-02-12 12:25:00,183.16,183.23,183.12,183.22,41100.0,149.0156,149.0725,148.983,149.0644,41100.0
2014-02-12 12:30:00,183.22,183.26,183.19,183.2,27900.0,149.0644,149.0969,149.04,149.0481,27900.0
2014-02-12 12:35:00,183.2,183.24,183.11,183.15,35500.0,149.0481,149.0806,148.9749,149.0074,35500.0
2014-02-12 12:40:00,183.14,183.22,183.14,183.2,33200.0,148.9993,149.0644,148.9993,149.0481,33200.0
2014-02-12 12:45:00,183.21,183.21,183.06,183.1,45700.0,149.0562,149.0562,148.9342,148.9667,45700.0
2014-02-12 12:50:00,183.09,183.31,183.06,183.28,72800.0,148.9586,149.1376,148.9342,149.1132,72800.0
2014-02-12 12:55:00,183.28,183.31,183.19,183.23,50200.0,149.1132,149.1376,149.04,149.0725,50200.0
2014-02-12 13:00:00,183.23,183.26,183.18,183.19,43300.0,149.0725,149.0969,149.0318,149.04,43300.0
2014-02-12 13:05:00,183.19,183.26,183.13,183.21,66500.0,149.04,149.0969,148.9911,149.0562,66500.0
2014-02-12 13:10:00,183.21,183.24,183.18,183.24,35700.0,149.0562,149.0806,149.0318,149.0806,35700.0
2014-02-12 13:15:00,183.23,183.36,183.19,183.36,40700.0,149.0725,149.1783,149.04,149.1783,40700.0
2014-02-12 13:20:00,183.36,183.43,183.27,183.43,44300.0,149.1783,149.2352,149.105,149.2352,44300.0
2014-02-12 13:25:00,183.42,183.45,183.38,183.4,39500.0,149.2271,149.2515,149.1945,149.2108,39500.0
2014-02-12 13:30:00,183.39,183.45,183.39,183.41,34200.0,149.2027,149.2515,149.2027,149.2189,34200.0
2014-02-12 13:35:00,183.43,183.48,183.37,183.37,34700.0,149.2352,149.2759,149.1864,149.1864,34700.0
2014-02-12 13:40:00,183.39,183.41,183.31,183.35,41000.0,149.2027,149.2189,149.1376,149.1701,41000.0
2014-02-12 13:45:00,183.37,183.41,183.34,183.4,51000.0,149.1864,149.2189,149.162,149.2108,51000.0
2014-02-12 13:50:00,183.42,183.44,183.32,183.33,35600.0,149.2271,149.2434,149.1457,149.1539,35600.0
2014-02-12 13:55:00,183.34,183.36,183.3,183.33,26500.0,149.162,149.1783,149.1295,149.1539,26500.0
2014-02-12 14:00:00,183.35,183.38,183.3,183.36,36600.0,149.1701,149.1945,149.1295,149.1783,36600.0
2014-02-12 14:05:00,183.36,183.42,183.34,183.36,57100.0,149.1783,149.2271,149.162,149.1783,57100.0
2014-02-12 14:10:00,183.35,183.37,183.12,183.15,64400.0,149.1701,149.1864,148.983,149.0074,64400.0
2014-02-12 14:15:00,183.15,183.23,183.15,183.22,18600.0,149.0074,149.0725,149.0074,149.0644,18600.0
2014-02-12 14:20:00,183.21,183.26,183.21,183.26,29200.0,149.0562,149.0969,149.0562,149.0969,29200.0
2014-02-12 14:25:00,183.27,183.27,183.18,183.19,42200.0,149.105,149.105,149.0318,149.04,42200.0
2014-02-12 14:30:00,183.18,183.18,183.03,183.09,54900.0,149.0318,149.0318,148.9098,148.9586,54900.0
2014-02-12 14:35:00,183.09,183.12,183.0,183.0,33500.0,148.9586,148.983,148.8854,148.8854,33500.0
2014-02-12 14:40:00,182.99,183.07,182.99,183.03,32000.0,148.8772,148.9423,148.8772,148.9098,32000.0
2014-02-12 14:45:00,183.03,183.03,182.87,182.87,89500.0,148.9098,148.9098,148.7796,148.7796,89500.0
2014-02-12 14:50:00,182.87,182.92,182.86,182.9,36200.0,148.7796,148.8203,148.7715,148.804,36200.0
2014-02-12 14:55:00,182.91,182.96,182.84,182.95,30100.0,148.8122,148.8528,148.7552,148.8447,30100.0
2014-02-12 15:00:00,182.95,183.01,182.94,182.96,26500.0,148.8447,148.8935,148.8366,148.8528,26500.0
2014-02-12 15:05:00,182.94,183.02,182.87,183.02,51800.0,148.8366,148.9017,148.7796,148.9017,51800.0
2014-02-12 15:10:00,183.03,183.03,182.87,182.95,47200.0,148.9098,148.9098,148.7796,148.8447,47200.0
2014-02-12 15:15:00,182.96,183.09,182.96,183.07,31300.0,148.8528,148.9586,148.8528,148.9423,31300.0
2014-02-12 15:20:00,183.08,183.09,182.99,183.0,18100.0,148.9505,148.9586,148.8772,148.8854,18100.0
2014-02-12 15:25:00,183.01,183.04,182.97,183.0,21000.0,148.8935,148.9179,148.861,148.8854,21000.0
2014-02-12 15:30:00,183.01,183.11,183.0,183.05,43700.0,148.8935,148.9749,148.8854,148.9261,43700.0
2014-02-12 15:35:00,183.05,183.05,182.94,182.95,43800.0,148.9261,148.9261,148.8366,148.8447,43800.0
2014-02-12 15:40:00,182.97,183.16,182.96,183.15,61700.0,148.861,149.0156,148.8528,149.0074,61700.0
2014-02-12 15:45:00,183.17,183.22,183.05,183.06,51200.0,149.0237,149.0644,148.9261,148.9342,51200.0
2014-02-12 15:50:00,183.06,183.08,182.88,182.91,44700.0,148.9342,148.9505,148.7878,148.8122,44700.0
2014-02-12 15:55:00,182.9,183.17,182.9,183.17,115700.0,148.804,149.0237,148.804,149.0237,115700.0
2014-02-13 09:30:00,181.91,182.29,181.91,182.16,187500.0,147.9986,148.3077,147.9986,148.202,187500.0
2014-02-13 09:35:00,182.19,182.39,182.15,182.27,48000.0,148.2264,148.3891,148.1938,148.2915,48000.0
2014-02-13 09:40:00,182.34,182.41,182.2,182.34,43500.0,148.3484,148.4054,148.2345,148.3484,43500.0
2014-02-13 09:45:00,182.34,182.44,182.27,182.41,32400.0,148.3484,148.4298,148.2915,148.4054,32400.0
2014-02-13 09:50:00,182.44,182.67,182.44,182.6,53900.0,148.4298,148.6169,148.4298,148.5599,53900.0
2014-02-13 09:55:00,182.59,182.63,182.52,182.58,24800.0,148.5518,148.5844,148.4949,148.5437,24800.0
2014-02-13 10:00:00,182.65,182.76,182.54,182.66,33200.0,148.6006,148.6901,148.5111,148.6088,33200.0
2014-02-13 10:05:00,182.68,182.95,182.67,182.95,29000.0,148.625,148.8447,148.6169,148.8447,29000.0
2014-02-13 10:10:00,182.94,182.96,182.85,182.88,13500.0,148.8366,148.8528,148.7633,148.7878,13500.0
2014-02-13 10:15:00,182.93,183.18,182.91,183.09,28900.0,148.8284,149.0318,148.8122,148.9586,28900.0
2014-02-13 10:20:00,183.09,183.18,182.91,182.96,28600.0,148.9586,149.0318,148.8122,148.8528,28600.0
2014-02-13 10:25:00,182.95,183.06,182.92,182.97,117400.0,148.8447,148.9342,148.8203,148.861,117400.0
2014-02-13 10:30:00,182.97,182.98,182.84,182.89,52600.0,148.861,148.8691,148.7552,148.7959,52600.0
2014-02-13 10:35:00,182.91,182.96,182.84,182.96,19900.0,148.8122,148.8528,148.7552,148.8528,19900.0
2014-02-13 10:40:00,182.95,183.03,182.91,183.03,27700.0,148.8447,148.9098,148.8122,148.9098,27700.0
2014-02-13 10:45:00,183.04,183.08,182.93,183.02,24800.0,148.9179,148.9505,148.8284,148.9017,24800.0
2014-02-13 10:50:00,183.01,183.39,182.99,183.36,78300.0,148.8935,149.2027,148.8772,149.1783,78300.0
2014-02-13 10:55:00,183.37,183.52,183.36,183.41,21900.0,149.1864,149.3084,149.1783,149.2189,21900.0
2014-02-13 11:00:00,183.44,183.52,183.42,183.43,18000.0,149.2434,149.3084,149.2271,149.2352,18000.0
2014-02-13 11:05:00,183.43,183.43,183.36,183.4,6500.0,149.2352,149.2352,149.1783,149.2108,6500.0
2014-02-13 11:10:00,183.41,183.42,183.29,183.42,10900.0,149.2189,149.2271,149.1213,149.2271,10900.0
2014-02-13 11:15:00,183.43,183.6,183.43,183.58,40600.0,149.2352,149.3735,149.2352,149.3573,40600.0
2014-02-13 11:20:00,183.58,183.72,183.55,183.61,49400.0,149.3573,149.4712,149.3328,149.3817,49400.0
2014-02-13 11:25:00,183.59,183.64,183.56,183.58,6900.0,149.3654,149.4061,149.341,149.3573,6900.0
2014-02-13 11:30:00,183.6,183.73,183.59,183.61,23000.0,149.3735,149.4793,149.3654,149.3817,23000.0
2014-02-13 11:35:00,183.58,183.62,183.54,183.56,13800.0,149.3573,149.3898,149.3247,149.341,13800.0
2014-02-13 11:40:00,183.55,183.6,183.53,183.57,9500.0,149.3328,149.3735,149.3166,149.3491,9500.0
2014-02-13 11:45:00,183.61,183.65,183.59,183.65,23400.0,149.3817,149.4142,149.3654,149.4142,23400.0
2014-02-13 11:50:00,183.67,183.67,183.62,183.63,7600.0,149.4305,149.4305,149.3898,149.3979,7600.0
2014-02-13 11:55:00,183.6,183.63,183.46,183.54,20000.0,149.3735,149.3979,149.2596,149.3247,20000.0
2014-02-13 12:00:00,183.53,183.54,183.45,183.47,14900.0,149.3166,149.3247,149.2515,149.2678,14900.0
2014-02-13 12:05:00,183.47,183.49,183.43,183.43,7600.0,149.2678,149.284,149.2352,149.2352,7600.0
2014-02-13 12:10:00,183.41,183.55,183.41,183.48,27600.0,149.2189,149.3328,149.2189,149.2759,27600.0
2014-02-13 12:15:00,183.47,183.51,183.45,183.46,16500.0,149.2678,149.3003,149.2515,149.2596,16500.0
2014-02-13 12:20:00,183.47,183.49,183.45,183.46,9300.0,149.2678,149.284,149.2515,149.2596,9300.0
2014-02-13 12:25:00,183.47,183.52,183.47,183.49,5100.0,149.2678,149.3084,149.2678,149.284,5100.0
2014-02-13 12:30:00,183.54,183.59,183.52,183.54,9600.0,149.3247,149.3654,149.3084,149.3247,9600.0
2014-02-13 12:35:00,183.55,183.58,183.54,183.56,5300.0,149.3328,149.3573,149.3247,149.341,5300.0
2014-02-13 12:40:00,183.57,183.64,183.55,183.62,11200.0,149.3491,149.4061,149.3328,149.3898,11200.0
2014-02-13 12:45:00,183.62,183.69,183.6,183.68,12400.0,149.3898,149.4468,149.3735,149.4386,12400.0
2014-02-13 12:50:00,183.67,183.74,183.63,183.69,27700.0,149.4305,149.4874,149.3979,149.4468,27700.0
2014-02-13 12:55:00,183.67,183.71,183.66,183.66,4500.0,149.4305,149.463,149.4223,149.4223,4500.0
2014-02-13 13:00:00,183.69,183.69,183.65,183.69,13200.0,149.4468,149.4468,149.4142,149.4468,13200.0
2014-02-13 13:05:00,183.71,183.87,183.71,183.87,38200.0,149.463,149.5932,149.463,149.5932,38200.0
2014-02-13 13:10:00,183.86,183.9,183.84,183.86,48300.0,149.5851,149.6176,149.5688,149.5851,48300.0
2014-02-13 13:15:00,183.85,184.01,183.84,183.99,98500.0,149.5769,149.7071,149.5688,149.6908,98500.0
2014-02-13 13:20:00,183.98,183.99,183.94,183.97,6800.0,149.6827,149.6908,149.6501,149.6746,6800.0
2014-02-13 13:25:00,183.98,184.02,183.96,184.0,24900.0,149.6827,149.7152,149.6664,149.699,24900.0
2014-02-13 13:30:00,184.02,184.02,183.95,183.96,34300.0,149.7152,149.7152,149.6583,149.6664,34300.0
2014-02-13 13:35:00,183.94,184.02,183.93,184.01,78400.0,149.6501,149.7152,149.642,149.7071,78400.0
2014-02-13 13:40:00,184.03,184.08,183.99,184.06,24200.0,149.7234,149.764,149.6908,149.7478,24200.0
2014-02-13 13:45:00,184.09,184.14,184.06,184.09,60600.0,149.7722,149.8129,149.7478,149.7722,60600.0
2014-02-13 13:50:00,184.09,184.12,184.08,184.11,35700.0,149.7722,149.7966,149.764,149.7885,35700.0
2014-02-13 13:55:00,184.1,184.15,184.1,184.15,26900.0,149.7803,149.821,149.7803,149.821,26900.0
2014-02-13 14:00:00,184.17,184.26,184.17,184.2,58800.0,149.8373,149.9105,149.8373,149.8617,58800.0
2014-02-13 14:05:00,184.2,184.27,184.2,184.22,47300.0,149.8617,149.9186,149.8617,149.8779,47300.0
2014-02-13 14:10:00,184.22,184.28,184.21,184.28,57600.0,149.8779,149.9268,149.8698,149.9268,57600.0
2014-02-13 14:15:00,184.28,184.28,184.09,184.1,36500.0,149.9268,149.9268,149.7722,149.7803,36500.0
2014-02-13 14:20:00,184.11,184.16,184.07,184.13,68500.0,149.7885,149.8291,149.7559,149.8047,68500.0
2014-02-13 14:25:00,184.09,184.1,183.94,184.0,69900.0,149.7722,149.7803,149.6501,149.699,69900.0
2014-02-13 14:30:00,183.99,184.04,183.96,184.0,54500.0,149.6908,149.7315,149.6664,149.699,54500.0
2014-02-13 14:35:00,184.0,184.09,183.99,184.06,45100.0,149.699,149.7722,149.6908,149.7478,45100.0
2014-02-13 14:40:00,184.07,184.16,184.06,184.13,44800.0,149.7559,149.8291,149.7478,149.8047,44800.0
2014-02-13 14:45:00,184.15,184.2,184.13,184.16,51300.0,149.821,149.8617,149.8047,149.8291,51300.0
2014-02-13 14:50:00,184.17,184.26,184.16,184.22,67000.0,149.8373,149.9105,149.8291,149.8779,67000.0
2014-02-13 14:55:00,184.23,184.25,184.14,184.22,114100.0,149.8861,149.9024,149.8129,149.8779,114100.0
2014-02-13 15:00:00,184.22,184.25,184.09,184.12,91800.0,149.8779,149.9024,149.7722,149.7966,91800.0
2014-02-13 15:05:00,184.12,184.19,184.09,184.17,105700.0,149.7966,149.8535,149.7722,149.8373,105700.0
2014-02-13 15:10:00,184.17,184.17,184.12,184.12,49900.0,149.8373,149.8373,149.7966,149.7966,49900.0
2014-02-13 15:15:00,184.12,184.16,184.08,184.11,23300.0,149.7966,149.8291,149.764,149.7885,23300.0
2014-02-13 15:20:00,184.11,184.11,184.04,184.07,20500.0,149.7885,149.7885,149.7315,149.7559,20500.0
2014-02-13 15:25:00,184.07,184.1,184.03,184.08,36400.0,149.7559,149.7803,149.7234,149.764,36400.0
2014-02-13 15:30:00,184.09,184.21,184.06,184.21,27800.0,149.7722,149.8698,149.7478,149.8698,27800.0
2014-02-13 15:35:00,184.19,184.2,184.15,184.16,10400.0,149.8535,149.8617,149.821,149.8291,10400.0
2014-02-13 15:40:00,184.14,184.18,184.1,184.15,17300.0,149.8129,149.8454,149.7803,149.821,17300.0
2014-02-13 15:45:00,184.16,184.18,184.08,184.13,48100.0,149.8291,149.8454,149.764,149.8047,48100.0
2014-02-13 15:50:00,184.15,184.26,184.13,184.23,96100.0,149.821,149.9105,149.8047,149.8861,96100.0
2014-02-13 15:55:00,184.23,184.24,184.09,184.14,134200.0,149.8861,149.8942,149.7722,149.8129,134200.0
2014-02-14 09:30:00,183.93,184.01,183.81,183.97,87200.0,149.642,149.7071,149.5444,149.6746,87200.0
2014-02-14 09:35:00,184.02,184.3,183.99,184.19,37300.0,149.7152,149.943,149.6908,149.8535,37300.0
2014-02-14 09:40:00,184.17,184.17,183.77,183.9,42400.0,149.8373,149.8373,149.5118,149.6176,42400.0
2014-02-14 09:45:00,183.92,184.12,183.89,184.07,26500.0,149.6339,149.7966,149.6095,149.7559,26500.0
2014-02-14 09:50:00,184.03,184.27,183.5,184.12,443200.0,149.7234,149.9186,149.2922,149.7966,443200.0
2014-02-14 09:55:00,184.24,184.3,184.04,184.2,22400.0,149.8942,149.943,149.7315,149.8617,22400.0
2014-02-14 10:00:00,184.25,184.25,184.03,184.03,57800.0,149.9024,149.9024,149.7234,149.7234,57800.0
2014-02-14 10:05:00,184.03,184.19,183.98,184.17,14200.0,149.7234,149.8535,149.6827,149.8373,14200.0
2014-02-14 10:10:00,184.19,184.53,184.19,184.48,63100.0,149.8535,150.1302,149.8535,150.0895,63100.0
2014-02-14 10:15:00,184.46,184.51,184.41,184.46,27700.0,150.0732,150.1139,150.0325,150.0732,27700.0
2014-02-14 10:20:00,184.45,184.57,184.45,184.5,23800.0,150.0651,150.1627,150.0651,150.1058,23800.0
2014-02-14 10:25:00,184.49,184.7,184.49,184.64,47900.0,150.0976,150.2685,150.0976,150.2197,47900.0
2014-02-14 10:30:00,184.65,184.86,184.64,184.82,15600.0,150.2278,150.3986,150.2197,150.3661,15600.0
2014-02-14 10:35:00,184.83,184.84,184.68,184.68,32000.0,150.3742,150.3824,150.2522,150.2522,32000.0
2014-02-14 10:40:00,184.67,184.73,184.62,184.64,15000.0,150.2441,150.2929,150.2034,150.2197,15000.0
2014-02-14 10:45:00,184.66,184.73,184.63,184.71,8600.0,150.2359,150.2929,150.2115,150.2766,8600.0
2014-02-14 10:50:00,184.71,184.72,184.7,184.72,2800.0,150.2766,150.2847,150.2685,150.2847,2800.0
2014-02-14 10:55:00,184.69,184.73,184.53,184.58,18600.0,150.2603,150.2929,150.1302,150.1708,18600.0
2014-02-14 11:00:00,184.57,184.61,184.54,184.55,21000.0,150.1627,150.1952,150.1383,150.1464,21000.0
2014-02-14 11:05:00,184.54,184.6,184.52,184.55,16300.0,150.1383,150.1871,150.122,150.1464,16300.0
2014-02-14 11:10:00,184.55,184.65,184.54,184.58,9700.0,150.1464,150.2278,150.1383,150.1708,9700.0
2014-02-14 11:15:00,184.55,184.6,184.55,184.59,21800.0,150.1464,150.1871,150.1464,150.179,21800.0
2014-02-14 11:20:00,184.57,184.59,184.53,184.53,10200.0,150.1627,150.179,150.1302,150.1302,10200.0
2014-02-14 11:25:00,184.56,184.65,184.55,184.59,21200.0,150.1546,150.2278,150.1464,150.179,21200.0
2014-02-14 11:30:00,184.63,184.7,184.62,184.69,38600.0,150.2115,150.2685,150.2034,150.2603,38600.0
2014-02-14 11:35:00,184.71,184.78,184.69,184.77,20000.0,150.2766,150.3336,150.2603,150.3254,20000.0
2014-02-14 11:40:00,184.79,184.82,184.75,184.78,21600.0,150.3417,150.3661,150.3091,150.3336,21600.0
2014-02-14 11:45:00,184.75,184.76,184.69,184.7,15200.0,150.3091,150.3173,150.2603,150.2685,15200.0
2014-02-14 11:50:00,184.72,184.78,184.67,184.69,22200.0,150.2847,150.3336,150.2441,150.2603,22200.0
2014-02-14 11:55:00,184.7,184.75,184.69,184.71,11100.0,150.2685,150.3091,150.2603,150.2766,11100.0
2014-02-14 12:00:00,184.72,184.75,184.65,184.68,16700.0,150.2847,150.3091,150.2278,150.2522,16700.0
2014-02-14 12:05:00,184.67,184.68,184.63,184.63,11000.0,150.2441,150.2522,150.2115,150.2115,11000.0
2014-02-14 12:10:00,184.64,184.7,184.63,184.68,11300.0,150.2197,150.2685,150.2115,150.2522,11300.0
2014-02-14 12:15:00,184.68,184.7,184.65,184.68,20000.0,150.2522,150.2685,150.2278,150.2522,20000.0
2014-02-14 12:20:00,184.68,184.73,184.66,184.72,10000.0,150.2522,150.2929,150.2359,150.2847,10000.0
2014-02-14 12:25:00,184.72,184.72,184.66,184.67,8000.0,150.2847,150.2847,150.2359,150.2441,8000.0
2014-02-14 12:30:00,184.68,184.76,184.66,184.76,67200.0,150.2522,150.3173,150.2359,150.3173,67200.0
2014-02-14 12:35:00,184.74,184.74,184.64,184.68,69200.0,150.301,150.301,150.2197,150.2522,69200.0
2014-02-14 12:40:00,184.69,184.75,184.66,184.75,15800.0,150.2603,150.3091,150.2359,150.3091,15800.0
2014-02-14 12:45:00,184.74,184.79,184.74,184.75,10000.0,150.301,150.3417,150.301,150.3091,10000.0
2014-02-14 12:50:00,184.76,184.82,184.72,184.72,43800.0,150.3173,150.3661,150.2847,150.2847,43800.0
2014-02-14 12:55:00,184.73,184.76,184.68,184.76,25200.0,150.2929,150.3173,150.2522,150.3173,25200.0
2014-02-14 13:00:00,184.74,184.78,184.71,184.78,36300.0,150.301,150.3336,150.2766,150.3336,36300.0
2014-02-14 13:05:00,184.79,184.8,184.74,184.79,43300.0,150.3417,150.3498,150.301,150.3417,43300.0
2014-02-14 13:10:00,184.79,184.79,184.76,184.77,20700.0,150.3417,150.3417,150.3173,150.3254,20700.0
2014-02-14 13:15:00,184.77,184.82,184.76,184.8,35800.0,150.3254,150.3661,150.3173,150.3498,35800.0
2014-02-14 13:20:00,184.8,184.87,184.79,184.86,53700.0,150.3498,150.4068,150.3417,150.3986,53700.0
2014-02-14 13:25:00,184.87,184.94,184.85,184.93,82500.0,150.4068,150.4637,150.3905,150.4556,82500.0
2014-02-14 13:30:00,184.93,184.94,184.9,184.91,82700.0,150.4556,150.4637,150.4312,150.4393,82700.0
2014-02-14 13:35:00,184.91,184.99,184.9,184.99,66100.0,150.4393,150.5044,150.4312,150.5044,66100.0
2014-02-14 13:40:00,184.99,185.04,184.99,185.03,52500.0,150.5044,150.5451,150.5044,150.5369,52500.0
2014-02-14 13:45:00,185.02,185.15,185.02,185.08,69000.0,150.5288,150.6346,150.5288,150.5776,69000.0
2014-02-14 13:50:00,185.09,185.14,185.08,185.12,40900.0,150.5858,150.6264,150.5776,150.6102,40900.0
2014-02-14 13:55:00,185.13,185.14,185.12,185.12,11700.0,150.6183,150.6264,150.6102,150.6102,11700.0
2014-02-14 14:00:00,185.12,185.21,185.09,185.2,44400.0,150.6102,150.6834,150.5858,150.6753,44400.0
2014-02-14 14:05:00,185.19,185.19,185.14,185.14,15000.0,150.6671,150.6671,150.6264,150.6264,15000.0
2014-02-14 14:10:00,185.16,185.19,185.15,185.18,23500.0,150.6427,150.6671,150.6346,150.659,23500.0
2014-02-14 14:15:00,185.18,185.28,185.18,185.25,37800.0,150.659,150.7403,150.659,150.7159,37800.0
2014-02-14 14:20:00,185.26,185.28,185.21,185.23,17400.0,150.7241,150.7403,150.6834,150.6997,17400.0
2014-02-14 14:25:00,185.23,185.26,185.22,185.23,20700.0,150.6997,150.7241,150.6915,150.6997,20700.0
2014-02-14 14:30:00,185.24,185.25,185.2,185.22,15900.0,150.7078,150.7159,150.6753,150.6915,15900.0
2014-02-14 14:35:00,185.23,185.25,185.22,185.24,6200.0,150.6997,150.7159,150.6915,150.7078,6200.0
2014-02-14 14:40:00,185.24,185.33,185.24,185.31,66900.0,150.7078,150.781,150.7078,150.7648,66900.0
2014-02-14 14:45:00,185.31,185.36,185.31,185.32,27800.0,150.7648,150.8054,150.7648,150.7729,27800.0
2014-02-14 14:50:00,185.33,185.41,185.33,185.37,54100.0,150.781,150.8461,150.781,150.8136,54100.0
2014-02-14 14:55:00,185.37,185.45,185.35,185.38,34600.0,150.8136,150.8787,150.7973,150.8217,34600.0
2014-02-14 15:00:00,185.38,185.41,185.35,185.39,60000.0,150.8217,150.8461,150.7973,150.8298,60000.0
2014-02-14 15:05:00,185.39,185.4,185.31,185.32,37700.0,150.8298,150.838,150.7648,150.7729,37700.0
2014-02-14 15:10:00,185.32,185.32,185.23,185.24,49600.0,150.7729,150.7729,150.6997,150.7078,49600.0
2014-02-14 15:15:00,185.23,185.25,185.15,185.17,48400.0,150.6997,150.7159,150.6346,150.6509,48400.0
2014-02-14 15:20:00,185.17,185.24,185.13,185.19,48000.0,150.6509,150.7078,150.6183,150.6671,48000.0
2014-02-14 15:25:00,185.2,185.24,185.2,185.23,22700.0,150.6753,150.7078,150.6753,150.6997,22700.0
2014-02-14 15:30:00,185.23,185.25,185.21,185.24,44800.0,150.6997,150.7159,150.6834,150.7078,44800.0
2014-02-14 15:35:00,185.24,185.27,185.19,185.19,26300.0,150.7078,150.7322,150.6671,150.6671,26300.0
2014-02-14 15:40:00,185.19,185.19,185.09,185.12,79400.0,150.6671,150.6671,150.5858,150.6102,79400.0
2014-02-14 15:45:00,185.11,185.11,185.05,185.08,29300.0,150.602,150.602,150.5532,150.5776,29300.0
2014-02-14 15:50:00,185.08,185.12,185.02,185.05,56300.0,150.5776,150.6102,150.5288,150.5532,56300.0
2014-02-14 15:55:00,185.05,185.14,185.04,185.09,93100.0,150.5532,150.6264,150.5451,150.5858,93100.0
2014-02-18 09:30:00,185.27,185.4,185.25,185.3,170400.0,150.7322,150.838,150.7159,150.7566,170400.0
2014-02-18 09:35:00,185.31,185.49,185.18,185.47,122200.0,150.7648,150.9112,150.659,150.8949,122200.0
2014-02-18 09:40:00,185.43,185.48,185.23,185.42,45400.0,150.8624,150.9031,150.6997,150.8542,45400.0
2014-02-18 09:45:00,185.45,185.56,185.38,185.45,56100.0,150.8787,150.9681,150.8217,150.8787,56100.0
2014-02-18 09:50:00,185.47,185.5,185.22,185.22,260200.0,150.8949,150.9193,150.6915,150.6915,260200.0
2014-02-18 09:55:00,185.23,185.24,185.01,185.15,102200.0,150.6997,150.7078,150.5207,150.6346,102200.0
2014-02-18 10:00:00,185.14,185.14,184.8,184.82,75300.0,150.6264,150.6264,150.3498,150.3661,75300.0
2014-02-18 10:05:00,184.83,184.98,184.76,184.98,23200.0,150.3742,150.4963,150.3173,150.4963,23200.0
2014-02-18 10:10:00,184.96,184.99,184.85,184.92,21400.0,150.48,150.5044,150.3905,150.4475,21400.0
2014-02-18 10:15:00,184.95,185.11,184.92,185.09,58000.0,150.4719,150.602,150.4475,150.5858,58000.0
2014-02-18 10:20:00,185.1,185.23,185.08,185.22,13500.0,150.5939,150.6997,150.5776,150.6915,13500.0
2014-02-18 10:25:00,185.22,185.31,185.19,185.28,28100.0,150.6915,150.7648,150.6671,150.7403,28100.0
2014-02-18 10:30:00,185.29,185.38,185.24,185.27,28300.0,150.7485,150.8217,150.7078,150.7322,28300.0
2014-02-18 10:35:00,185.26,185.31,185.21,185.24,12800.0,150.7241,150.7648,150.6834,150.7078,12800.0
2014-02-18 10:40:00,185.27,185.32,185.24,185.32,21700.0,150.7322,150.7729,150.7078,150.7729,21700.0
2014-02-18 10:45:00,185.32,185.38,185.26,185.29,42300.0,150.7729,150.8217,150.7241,150.7485,42300.0
2014-02-18 10:50:00,185.3,185.31,185.23,185.28,23800.0,150.7566,150.7648,150.6997,150.7403,23800.0
2014-02-18 10:55:00,185.26,185.37,185.24,185.3,29400.0,150.7241,150.8136,150.7078,150.7566,29400.0
2014-02-18 11:00:00,185.32,185.33,185.22,185.25,16300.0,150.7729,150.781,150.6915,150.7159,16300.0
2014-02-18 11:05:00,185.25,185.32,185.24,185.31,11800.0,150.7159,150.7729,150.7078,150.7648,11800.0
2014-02-18 11:10:00,185.33,185.46,185.33,185.41,18300.0,150.781,150.8868,150.781,150.8461,18300.0
2014-02-18 11:15:00,185.42,185.55,185.42,185.55,20000.0,150.8542,150.96,150.8542,150.96,20000.0
2014-02-18 11:20:00,185.53,185.53,185.43,185.47,9000.0,150.9437,150.9437,150.8624,150.8949,9000.0
2014-02-18 11:25:00,185.46,185.54,185.44,185.54,5600.0,150.8868,150.9519,150.8705,150.9519,5600.0
2014-02-18 11:30:00,185.55,185.59,185.48,185.48,41700.0,150.96,150.9926,150.9031,150.9031,41700.0
2014-02-18 11:35:00,185.48,185.48,185.42,185.47,26100.0,150.9031,150.9031,150.8542,150.8949,26100.0
2014-02-18 11:40:00,185.48,185.53,185.47,185.53,19600.0,150.9031,150.9437,150.8949,150.9437,19600.0
2014-02-18 11:45:00,185.53,185.54,185.43,185.44,35300.0,150.9437,150.9519,150.8624,150.8705,35300.0
2014-02-18 11:50:00,185.45,185.51,185.45,185.48,37400.0,150.8787,150.9275,150.8787,150.9031,37400.0
2014-02-18 11:55:00,185.48,185.49,185.31,185.34,127200.0,150.9031,150.9112,150.7648,150.7892,127200.0
2014-02-18 12:00:00,185.33,185.48,185.33,185.43,8900.0,150.781,150.9031,150.781,150.8624,8900.0
2014-02-18 12:05:00,185.41,185.46,185.37,185.37,12400.0,150.8461,150.8868,150.8136,150.8136,12400.0
2014-02-18 12:10:00,185.37,185.41,185.35,185.39,30100.0,150.8136,150.8461,150.7973,150.8298,30100.0
2014-02-18 12:15:00,185.4,185.43,185.28,185.29,14600.0,150.838,150.8624,150.7403,150.7485,14600.0
2014-02-18 12:20:00,185.31,185.41,185.3,185.4,10200.0,150.7648,150.8461,150.7566,150.838,10200.0
2014-02-18 12:25:00,185.39,185.49,185.38,185.43,20400.0,150.8298,150.9112,150.8217,150.8624,20400.0
2014-02-18 12:30:00,185.43,185.48,185.43,185.45,12300.0,150.8624,150.9031,150.8624,150.8787,12300.0
2014-02-18 12:35:00,185.46,185.51,185.46,185.5,17200.0,150.8868,150.9275,150.8868,150.9193,17200.0
2014-02-18 12:40:00,185.5,185.51,185.44,185.51,14600.0,150.9193,150.9275,150.8705,150.9275,14600.0
2014-02-18 12:45:00,185.51,185.53,185.44,185.5,20400.0,150.9275,150.9437,150.8705,150.9193,20400.0
2014-02-18 12:50:00,185.5,185.51,185.37,185.37,16300.0,150.9193,150.9275,150.8136,150.8136,16300.0
2014-02-18 12:55:00,185.37,185.47,185.37,185.45,11700.0,150.8136,150.8949,150.8136,150.8787,11700.0
2014-02-18 13:00:00,185.45,185.5,185.45,185.46,10100.0,150.8787,150.9193,150.8787,150.8868,10100.0
2014-02-18 13:05:00,185.48,185.5,185.44,185.44,17200.0,150.9031,150.9193,150.8705,150.8705,17200.0
2014-02-18 13:10:00,185.46,185.48,185.45,185.47,8700.0,150.8868,150.9031,150.8787,150.8949,8700.0
2014-02-18 13:15:00,185.48,185.5,185.44,185.47,9400.0,150.9031,150.9193,150.8705,150.8949,9400.0
2014-02-18 13:20:00,185.46,185.48,185.4,185.41,17000.0,150.8868,150.9031,150.838,150.8461,17000.0
2014-02-18 13:25:00,185.4,185.48,185.4,185.44,19500.0,150.838,150.9031,150.838,150.8705,19500.0
2014-02-18 13:30:00,185.42,185.42,185.34,185.4,13100.0,150.8542,150.8542,150.7892,150.838,13100.0
2014-02-18 13:35:00,185.39,185.41,185.36,185.4,14700.0,150.8298,150.8461,150.8054,150.838,14700.0
2014-02-18 13:40:00,185.41,185.43,185.4,185.4,7000.0,150.8461,150.8624,150.838,150.838,7000.0
2014-02-18 13:45:00,185.4,185.4,185.22,185.27,11700.0,150.838,150.838,150.6915,150.7322,11700.0
2014-02-18 13:50:00,185.26,185.29,185.22,185.27,13600.0,150.7241,150.7485,150.6915,150.7322,13600.0
2014-02-18 13:55:00,185.26,185.37,185.26,185.34,15600.0,150.7241,150.8136,150.7241,150.7892,15600.0
2014-02-18 14:00:00,185.34,185.45,185.34,185.4,28700.0,150.7892,150.8787,150.7892,150.838,28700.0
2014-02-18 14:05:00,185.41,185.44,185.38,185.38,12400.0,150.8461,150.8705,150.8217,150.8217,12400.0
2014-02-18 14:10:00,185.38,185.44,185.36,185.41,5700.0,150.8217,150.8705,150.8054,150.8461,5700.0
2014-02-18 14:15:00,185.41,185.49,185.41,185.45,28900.0,150.8461,150.9112,150.8461,150.8787,28900.0
2014-02-18 14:20:00,185.46,185.49,185.42,185.49,16700.0,150.8868,150.9112,150.8542,150.9112,16700.0
2014-02-18 14:25:00,185.48,185.48,185.38,185.38,18700.0,150.9031,150.9031,150.8217,150.8217,18700.0
2014-02-18 14:30:00,185.37,185.44,185.36,185.44,10900.0,150.8136,150.8705,150.8054,150.8705,10900.0
2014-02-18 14:35:00,185.43,185.46,185.38,185.45,11500.0,150.8624,150.8868,150.8217,150.8787,11500.0
2014-02-18 14:40:00,185.43,185.5,185.43,185.5,5500.0,150.8624,150.9193,150.8624,150.9193,5500.0
2014-02-18 14:45:00,185.51,185.56,185.47,185.55,16700.0,150.9275,150.9681,150.8949,150.96,16700.0
2014-02-18 14:50:00,185.56,185.57,185.5,185.5,27700.0,150.9681,150.9763,150.9193,150.9193,27700.0
2014-02-18 14:55:00,185.51,185.51,185.45,185.45,30200.0,150.9275,150.9275,150.8787,150.8787,30200.0
2014-02-18 15:00:00,185.45,185.45,185.37,185.37,26500.0,150.8787,150.8787,150.8136,150.8136,26500.0
2014-02-18 15:05:00,185.38,185.43,185.38,185.41,20300.0,150.8217,150.8624,150.8217,150.8461,20300.0
2014-02-18 15:10:00,185.41,185.51,185.41,185.48,21800.0,150.8461,150.9275,150.8461,150.9031,21800.0
2014-02-18 15:15:00,185.47,185.47,185.43,185.46,26800.0,150.8949,150.8949,150.8624,150.8868,26800.0
2014-02-18 15:20:00,185.48,185.55,185.48,185.51,12100.0,150.9031,150.96,150.9031,150.9275,12100.0
2014-02-18 15:25:00,185.51,185.58,185.5,185.56,15600.0,150.9275,150.9844,150.9193,150.9681,15600.0
2014-02-18 15:30:00,185.55,185.56,185.51,185.52,23200.0,150.96,150.9681,150.9275,150.9356,23200.0
2014-02-18 15:35:00,185.53,185.54,185.49,185.49,22100.0,150.9437,150.9519,150.9112,150.9112,22100.0
2014-02-18 15:40:00,185.5,185.51,185.46,185.46,26500.0,150.9193,150.9275,150.8868,150.8868,26500.0
2014-02-18 15:45:00,185.46,185.48,185.38,185.47,38600.0,150.8868,150.9031,150.8217,150.8949,38600.0
2014-02-18 15:50:00,185.46,185.58,185.46,185.49,69700.0,150.8868,150.9844,150.8868,150.9112,69700.0
2014-02-18 15:55:00,185.47,185.47,185.31,185.36,118200.0,150.8949,150.8949,150.7648,150.8054,118200.0
2014-02-19 09:30:00,184.86,185.04,184.75,184.98,62600.0,150.3986,150.5451,150.3091,150.4963,62600.0
2014-02-19 09:35:00,184.97,185.29,184.88,185.29,46100.0,150.4881,150.7485,150.4149,150.7485,46100.0
2014-02-19 09:40:00,185.31,185.37,185.21,185.26,35600.0,150.7648,150.8136,150.6834,150.7241,35600.0
2014-02-19 09:45:00,185.27,185.38,185.19,185.32,13000.0,150.7322,150.8217,150.6671,150.7729,13000.0
2014-02-19 09:50:00,185.31,185.39,185.25,185.36,31200.0,150.7648,150.8298,150.7159,150.8054,31200.0
2014-02-19 09:55:00,185.37,185.56,185.28,185.56,22000.0,150.8136,150.9681,150.7403,150.9681,22000.0
2014-02-19 10:00:00,185.57,185.62,185.34,185.48,93800.0,150.9763,151.017,150.7892,150.9031,93800.0
2014-02-19 10:05:00,185.48,185.57,185.42,185.57,33800.0,150.9031,150.9763,150.8542,150.9763,33800.0
2014-02-19 10:10:00,185.53,185.79,185.52,185.78,51700.0,150.9437,151.1553,150.9356,151.1471,51700.0
2014-02-19 10:15:00,185.8,185.97,185.8,185.91,60500.0,151.1634,151.3017,151.1634,151.2529,60500.0
2014-02-19 10:20:00,185.91,185.91,185.81,185.9,53400.0,151.2529,151.2529,151.1715,151.2448,53400.0
2014-02-19 10:25:00,185.91,186.04,185.91,185.98,28800.0,151.2529,151.3587,151.2529,151.3099,28800.0
2014-02-19 10:30:00,185.99,186.06,185.95,185.97,30600.0,151.318,151.3749,151.2854,151.3017,30600.0
2014-02-19 10:35:00,185.97,186.04,185.87,185.88,26200.0,151.3017,151.3587,151.2204,151.2285,26200.0
2014-02-19 10:40:00,185.88,185.92,185.86,185.86,20600.0,151.2285,151.261,151.2122,151.2122,20600.0
2014-02-19 10:45:00,185.83,185.85,185.77,185.8,15600.0,151.1878,151.2041,151.139,151.1634,15600.0
2014-02-19 10:50:00,185.79,185.86,185.75,185.85,22400.0,151.1553,151.2122,151.1227,151.2041,22400.0
2014-02-19 10:55:00,185.85,185.91,185.75,185.77,30000.0,151.2041,151.2529,151.1227,151.139,30000.0
2014-02-19 11:00:00,185.78,185.85,185.75,185.79,40100.0,151.1471,151.2041,151.1227,151.1553,40100.0
2014-02-19 11:05:00,185.78,185.79,185.7,185.74,18000.0,151.1471,151.1553,151.082,151.1146,18000.0
2014-02-19 11:10:00,185.73,185.73,185.65,185.66,20900.0,151.1065,151.1065,151.0414,151.0495,20900.0
2014-02-19 11:15:00,185.67,185.77,185.65,185.73,25300.0,151.0576,151.139,151.0414,151.1065,25300.0
2014-02-19 11:20:00,185.72,185.76,185.69,185.75,22000.0,151.0983,151.1309,151.0739,151.1227,22000.0
2014-02-19 11:25:00,185.75,185.77,185.72,185.72,13700.0,151.1227,151.139,151.0983,151.0983,13700.0
2014-02-19 11:30:00,185.71,185.77,185.7,185.73,22100.0,151.0902,151.139,151.082,151.1065,22100.0
2014-02-19 11:35:00,185.73,185.76,185.62,185.64,38000.0,151.1065,151.1309,151.017,151.0332,38000.0
2014-02-19 11:40:00,185.63,185.78,185.62,185.76,31200.0,151.0251,151.1471,151.017,151.1309,31200.0
2014-02-19 11:45:00,185.78,185.83,185.72,185.78,20800.0,151.1471,151.1878,151.0983,151.1471,20800.0
2014-02-19 11:50:00,185.78,185.78,185.69,185.7,22100.0,151.1471,151.1471,151.0739,151.082,22100.0
2014-02-19 11:55:00,185.7,185.74,185.22,185.22,70700.0,151.082,151.1146,150.6915,150.6915,70700.0
2014-02-19 12:00:00,185.21,185.25,185.04,185.25,66000.0,150.6834,150.7159,150.5451,150.7159,66000.0
2014-02-19 12:05:00,185.24,185.28,185.19,185.19,9800.0,150.7078,150.7403,150.6671,150.6671,9800.0
2014-02-19 12:10:00,185.15,185.22,185.12,185.21,16800.0,150.6346,150.6915,150.6102,150.6834,16800.0
2014-02-19 12:15:00,185.17,185.17,184.91,184.93,22200.0,150.6509,150.6509,150.4393,150.4556,22200.0
2014-02-19 12:20:00,184.95,184.95,184.68,184.84,19200.0,150.4719,150.4719,150.2522,150.3824,19200.0
2014-02-19 12:25:00,184.86,184.88,184.75,184.81,33800.0,150.3986,150.4149,150.3091,150.358,33800.0
2014-02-19 12:30:00,184.83,184.99,184.83,184.91,42400.0,150.3742,150.5044,150.3742,150.4393,42400.0
2014-02-19 12:35:00,184.92,185.01,184.86,184.99,26500.0,150.4475,150.5207,150.3986,150.5044,26500.0
2014-02-19 12:40:00,184.97,184.97,184.88,184.95,7500.0,150.4881,150.4881,150.4149,150.4719,7500.0
2014-02-19 12:45:00,184.95,184.97,184.84,184.89,34600.0,150.4719,150.4881,150.3824,150.423,34600.0
2014-02-19 12:50:00,184.88,184.98,184.85,184.87,13900.0,150.4149,150.4963,150.3905,150.4068,13900.0
2014-02-19 12:55:00,184.88,185.0,184.86,184.98,14300.0,150.4149,150.5125,150.3986,150.4963,14300.0
2014-02-19 13:00:00,184.98,184.99,184.95,184.98,8900.0,150.4963,150.5044,150.4719,150.4963,8900.0
2014-02-19 13:05:00,184.98,185.17,184.95,185.13,27300.0,150.4963,150.6509,150.4719,150.6183,27300.0
2014-02-19 13:10:00,185.17,185.25,185.09,185.24,19200.0,150.6509,150.7159,150.5858,150.7078,19200.0
2014-02-19 13:15:00,185.24,185.28,185.2,185.23,15400.0,150.7078,150.7403,150.6753,150.6997,15400.0
2014-02-19 13:20:00,185.26,185.33,185.23,185.32,11600.0,150.7241,150.781,150.6997,150.7729,11600.0
2014-02-19 13:25:00,185.34,185.36,185.26,185.29,12800.0,150.7892,150.8054,150.7241,150.7485,12800.0
2014-02-19 13:30:00,185.29,185.35,185.29,185.3,8600.0,150.7485,150.7973,150.7485,150.7566,8600.0
2014-02-19 13:35:00,185.3,185.31,185.22,185.22,12000.0,150.7566,150.7648,150.6915,150.6915,12000.0
2014-02-19 13:40:00,185.19,185.25,185.16,185.2,19300.0,150.6671,150.7159,150.6427,150.6753,19300.0
2014-02-19 13:45:00,185.19,185.23,185.19,185.23,28100.0,150.6671,150.6997,150.6671,150.6997,28100.0
2014-02-19 13:50:00,185.25,185.33,185.25,185.27,12800.0,150.7159,150.781,150.7159,150.7322,12800.0
2014-02-19 13:55:00,185.27,185.29,185.09,185.09,31300.0,150.7322,150.7485,150.5858,150.5858,31300.0
2014-02-19 14:00:00,185.1,185.33,185.02,185.11,46700.0,150.5939,150.781,150.5288,150.602,46700.0
2014-02-19 14:05:00,185.13,185.5,185.11,185.46,75000.0,150.6183,150.9193,150.602,150.8868,75000.0
2014-02-19 14:10:00,185.48,185.48,185.28,185.3,47400.0,150.9031,150.9031,150.7403,150.7566,47400.0
2014-02-19 14:15:00,185.27,185.27,185.08,185.19,30100.0,150.7322,150.7322,150.5776,150.6671,30100.0
2014-02-19 14:20:00,185.17,185.18,184.84,185.04,44500.0,150.6509,150.659,150.3824,150.5451,44500.0
2014-02-19 14:25:00,185.07,185.19,184.96,185.19,13100.0,150.5695,150.6671,150.48,150.6671,13100.0
2014-02-19 14:30:00,185.19,185.19,185.02,185.07,10400.0,150.6671,150.6671,150.5288,150.5695,10400.0
2014-02-19 14:35:00,185.07,185.18,184.99,185.11,18500.0,150.5695,150.659,150.5044,150.602,18500.0
2014-02-19 14:40:00,185.1,185.22,184.92,184.92,30000.0,150.5939,150.6915,150.4475,150.4475,30000.0
2014-02-19 14:45:00,184.94,184.99,184.84,184.93,26900.0,150.4637,150.5044,150.3824,150.4556,26900.0
2014-02-19 14:50:00,184.91,184.99,184.89,184.99,18000.0,150.4393,150.5044,150.423,150.5044,18000.0
2014-02-19 14:55:00,185.0,185.0,184.76,184.96,85200.0,150.5125,150.5125,150.3173,150.48,85200.0
2014-02-19 15:00:00,184.95,185.04,184.9,184.93,36500.0,150.4719,150.5451,150.4312,150.4556,36500.0
2014-02-19 15:05:00,184.93,184.96,184.88,184.9,17700.0,150.4556,150.48,150.4149,150.4312,17700.0
2014-02-19 15:10:00,184.88,184.89,184.58,184.66,79100.0,150.4149,150.423,150.1708,150.2359,79100.0
2014-02-19 15:15:00,184.68,184.74,184.47,184.48,101900.0,150.2522,150.301,150.0813,150.0895,101900.0
2014-02-19 15:20:00,184.46,184.5,184.37,184.49,41600.0,150.0732,150.1058,150.0,150.0976,41600.0
2014-02-19 15:25:00,184.48,184.49,184.32,184.32,56100.0,150.0895,150.0976,149.9593,149.9593,56100.0
2014-02-19 15:30:00,184.33,184.37,184.26,184.29,81400.0,149.9674,150.0,149.9105,149.9349,81400.0
2014-02-19 15:35:00,184.3,184.38,184.23,184.35,77200.0,149.943,150.0081,149.8861,149.9837,77200.0
2014-02-19 15:40:00,184.36,184.4,184.23,184.25,74000.0,149.9919,150.0244,149.8861,149.9024,74000.0
2014-02-19 15:45:00,184.25,184.31,184.05,184.15,75300.0,149.9024,149.9512,149.7396,149.821,75300.0
2014-02-19 15:50:00,184.16,184.24,183.96,184.01,77800.0,149.8291,149.8942,149.6664,149.7071,77800.0
2014-02-19 15:55:00,184.0,184.2,183.97,184.13,132200.0,149.699,149.8617,149.6746,149.8047,132200.0
2014-02-20 09:30:00,184.36,184.69,184.22,184.56,53500.0,149.9919,150.2603,149.8779,150.1546,53500.0
2014-02-20 09:35:00,184.56,184.73,184.29,184.31,78100.0,150.1546,150.2929,149.9349,149.9512,78100.0
2014-02-20 09:40:00,184.28,184.35,184.18,184.31,34000.0,149.9268,149.9837,149.8454,149.9512,34000.0
2014-02-20 09:45:00,184.3,184.35,184.17,184.18,40700.0,149.943,149.9837,149.8373,149.8454,40700.0
2014-02-20 09:50:00,184.19,184.29,184.03,184.03,61400.0,149.8535,149.9349,149.7234,149.7234,61400.0
2014-02-20 09:55:00,184.04,184.07,183.96,184.03,31100.0,149.7315,149.7559,149.6664,149.7234,31100.0
2014-02-20 10:00:00,184.05,184.21,183.71,184.19,97200.0,149.7396,149.8698,149.463,149.8535,97200.0
2014-02-20 10:05:00,184.21,184.21,183.83,183.9,55700.0,149.8698,149.8698,149.5607,149.6176,55700.0
2014-02-20 10:10:00,183.91,184.41,183.9,184.41,75000.0,149.6257,150.0325,149.6176,150.0325,75000.0
2014-02-20 10:15:00,184.45,184.55,184.36,184.44,49100.0,150.0651,150.1464,149.9919,150.0569,49100.0
2014-02-20 10:20:00,184.45,184.49,184.36,184.41,31700.0,150.0651,150.0976,149.9919,150.0325,31700.0
2014-02-20 10:25:00,184.41,184.54,184.4,184.45,35200.0,150.0325,150.1383,150.0244,150.0651,35200.0
2014-02-20 10:30:00,184.46,184.84,184.46,184.78,81000.0,150.0732,150.3824,150.0732,150.3336,81000.0
2014-02-20 10:35:00,184.79,184.83,184.72,184.78,55200.0,150.3417,150.3742,150.2847,150.3336,55200.0
2014-02-20 10:40:00,184.78,184.87,184.74,184.79,67400.0,150.3336,150.4068,150.301,150.3417,67400.0
2014-02-20 10:45:00,184.79,184.83,184.72,184.74,31000.0,150.3417,150.3742,150.2847,150.301,31000.0
2014-02-20 10:50:00,184.77,184.81,184.69,184.81,38700.0,150.3254,150.358,150.2603,150.358,38700.0
2014-02-20 10:55:00,184.82,184.95,184.78,184.79,77600.0,150.3661,150.4719,150.3336,150.3417,77600.0
2014-02-20 11:00:00,184.8,184.88,184.78,184.86,29900.0,150.3498,150.4149,150.3336,150.3986,29900.0
2014-02-20 11:05:00,184.86,185.03,184.86,185.02,40600.0,150.3986,150.5369,150.3986,150.5288,40600.0
2014-02-20 11:10:00,185.02,185.03,184.86,184.86,31400.0,150.5288,150.5369,150.3986,150.3986,31400.0
2014-02-20 11:15:00,184.86,184.88,184.82,184.82,15200.0,150.3986,150.4149,150.3661,150.3661,15200.0
2014-02-20 11:20:00,184.82,184.88,184.74,184.74,21800.0,150.3661,150.4149,150.301,150.301,21800.0
2014-02-20 11:25:00,184.74,184.75,184.63,184.71,28800.0,150.301,150.3091,150.2115,150.2766,28800.0
2014-02-20 11:30:00,184.72,184.76,184.69,184.74,18500.0,150.2847,150.3173,150.2603,150.301,18500.0
2014-02-20 11:35:00,184.79,184.94,184.74,184.77,35200.0,150.3417,150.4637,150.301,150.3254,35200.0
2014-02-20 11:40:00,184.77,184.88,184.77,184.83,29500.0,150.3254,150.4149,150.3254,150.3742,29500.0
2014-02-20 11:45:00,184.83,184.95,184.83,184.92,30000.0,150.3742,150.4719,150.3742,150.4475,30000.0
2014-02-20 11:50:00,184.92,184.93,184.74,184.85,41900.0,150.4475,150.4556,150.301,150.3905,41900.0
2014-02-20 11:55:00,184.89,184.9,184.79,184.83,23100.0,150.423,150.4312,150.3417,150.3742,23100.0
2014-02-20 12:00:00,184.85,184.85,184.8,184.8,13000.0,150.3905,150.3905,150.3498,150.3498,13000.0
2014-02-20 12:05:00,184.82,184.88,184.79,184.87,14700.0,150.3661,150.4149,150.3417,150.4068,14700.0
2014-02-20 12:10:00,184.87,184.94,184.87,184.88,18700.0,150.4068,150.4637,150.4068,150.4149,18700.0
2014-02-20 12:15:00,184.87,185.16,184.84,185.13,41900.0,150.4068,150.6427,150.3824,150.6183,41900.0
2014-02-20 12:20:00,185.11,185.19,185.11,185.17,38700.0,150.602,150.6671,150.602,150.6509,38700.0
2014-02-20 12:25:00,185.17,185.3,185.13,185.27,22300.0,150.6509,150.7566,150.6183,150.7322,22300.0
2014-02-20 12:30:00,185.27,185.33,185.27,185.28,56600.0,150.7322,150.781,150.7322,150.7403,56600.0
2014-02-20 12:35:00,185.29,185.3,185.21,185.25,82900.0,150.7485,150.7566,150.6834,150.7159,82900.0
2014-02-20 12:40:00,185.25,185.37,185.24,185.32,48900.0,150.7159,150.8136,150.7078,150.7729,48900.0
2014-02-20 12:45:00,185.31,185.32,185.25,185.27,27000.0,150.7648,150.7729,150.7159,150.7322,27000.0
2014-02-20 12:50:00,185.27,185.32,185.23,185.24,16100.0,150.7322,150.7729,150.6997,150.7078,16100.0
2014-02-20 12:55:00,185.24,185.27,185.21,185.23,11200.0,150.7078,150.7322,150.6834,150.6997,11200.0
2014-02-20 13:00:00,185.25,185.34,185.25,185.33,21900.0,150.7159,150.7892,150.7159,150.781,21900.0
2014-02-20 13:05:00,185.34,185.35,185.27,185.35,19900.0,150.7892,150.7973,150.7322,150.7973,19900.0
2014-02-20 13:10:00,185.34,185.36,185.29,185.3,18500.0,150.7892,150.8054,150.7485,150.7566,18500.0
2014-02-20 13:15:00,185.31,185.31,185.23,185.24,19100.0,150.7648,150.7648,150.6997,150.7078,19100.0
2014-02-20 13:20:00,185.27,185.28,185.23,185.28,14800.0,150.7322,150.7403,150.6997,150.7403,14800.0
2014-02-20 13:25:00,185.27,185.29,185.24,185.24,9100.0,150.7322,150.7485,150.7078,150.7078,9100.0
2014-02-20 13:30:00,185.25,185.35,185.25,185.31,29200.0,150.7159,150.7973,150.7159,150.7648,29200.0
2014-02-20 13:35:00,185.33,185.36,185.31,185.34,5600.0,150.781,150.8054,150.7648,150.7892,5600.0
2014-02-20 13:40:00,185.32,185.36,185.22,185.28,30600.0,150.7729,150.8054,150.6915,150.7403,30600.0
2014-02-20 13:45:00,185.26,185.3,185.25,185.29,14500.0,150.7241,150.7566,150.7159,150.7485,14500.0
2014-02-20 13:50:00,185.29,185.35,185.28,185.3,13900.0,150.7485,150.7973,150.7403,150.7566,13900.0
2014-02-20 13:55:00,185.29,185.31,185.27,185.3,12300.0,150.7485,150.7648,150.7322,150.7566,12300.0
2014-02-20 14:00:00,185.29,185.3,185.1,185.1,31100.0,150.7485,150.7566,150.5939,150.5939,31100.0
2014-02-20 14:05:00,185.09,185.19,185.08,185.18,25900.0,150.5858,150.6671,150.5776,150.659,25900.0
2014-02-20 14:10:00,185.19,185.35,185.15,185.34,25900.0,150.6671,150.7973,150.6346,150.7892,25900.0
2014-02-20 14:15:00,185.33,185.45,185.31,185.4,22800.0,150.781,150.8787,150.7648,150.838,22800.0
2014-02-20 14:20:00,185.4,185.45,185.38,185.38,38900.0,150.838,150.8787,150.8217,150.8217,38900.0
2014-02-20 14:25:00,185.4,185.4,185.22,185.29,40800.0,150.838,150.838,150.6915,150.7485,40800.0
2014-02-20 14:30:00,185.3,185.32,185.17,185.22,17700.0,150.7566,150.7729,150.6509,150.6915,17700.0
2014-02-20 14:35:00,185.22,185.28,185.2,185.26,18400.0,150.6915,150.7403,150.6753,150.7241,18400.0
2014-02-20 14:40:00,185.27,185.37,185.27,185.36,33600.0,150.7322,150.8136,150.7322,150.8054,33600.0
2014-02-20 14:45:00,185.36,185.41,185.35,185.4,39200.0,150.8054,150.8461,150.7973,150.838,39200.0
2014-02-20 14:50:00,185.41,185.44,185.3,185.33,31200.0,150.8461,150.8705,150.7566,150.781,31200.0
2014-02-20 14:55:00,185.34,185.45,185.3,185.43,32100.0,150.7892,150.8787,150.7566,150.8624,32100.0
2014-02-20 15:00:00,185.42,185.52,185.4,185.47,110500.0,150.8542,150.9356,150.838,150.8949,110500.0
2014-02-20 15:05:00,185.47,185.48,185.44,185.47,16800.0,150.8949,150.9031,150.8705,150.8949,16800.0
2014-02-20 15:10:00,185.46,185.52,185.46,185.48,18500.0,150.8868,150.9356,150.8868,150.9031,18500.0
2014-02-20 15:15:00,185.48,185.51,185.46,185.5,18200.0,150.9031,150.9275,150.8868,150.9193,18200.0
2014-02-20 15:20:00,185.5,185.53,185.38,185.38,35500.0,150.9193,150.9437,150.8217,150.8217,35500.0
2014-02-20 15:25:00,185.37,185.46,185.32,185.41,20600.0,150.8136,150.8868,150.7729,150.8461,20600.0
2014-02-20 15:30:00,185.43,185.51,185.39,185.39,34600.0,150.8624,150.9275,150.8298,150.8298,34600.0
2014-02-20 15:35:00,185.4,185.45,185.37,185.37,75900.0,150.838,150.8787,150.8136,150.8136,75900.0
2014-02-20 15:40:00,185.36,185.47,185.33,185.46,49100.0,150.8054,150.8949,150.781,150.8868,49100.0
2014-02-20 15:45:00,185.46,185.59,185.46,185.57,111500.0,150.8868,150.9926,150.8868,150.9763,111500.0
2014-02-20 15:50:00,185.59,185.63,185.44,185.45,65700.0,150.9926,151.0251,150.8705,150.8787,65700.0
2014-02-20 15:55:00,185.45,185.45,185.26,185.26,104000.0,150.8787,150.8787,150.7241,150.7241,104000.0
2014-02-21 09:30:00,185.59,185.6,185.31,185.43,82600.0,150.9926,151.0007,150.7648,150.8624,82600.0
2014-02-21 09:35:00,185.44,185.46,185.26,185.27,64500.0,150.8705,150.8868,150.7241,150.7322,64500.0
2014-02-21 09:40:00,185.35,185.44,185.28,185.39,19800.0,150.7973,150.8705,150.7403,150.8298,19800.0
2014-02-21 09:45:00,185.42,185.69,185.41,185.65,166600.0,150.8542,151.0739,150.8461,151.0414,166600.0
2014-02-21 09:50:00,185.7,185.8,185.67,185.78,30700.0,151.082,151.1634,151.0576,151.1471,30700.0
2014-02-21 09:55:00,185.79,185.82,185.65,185.69,24900.0,151.1553,151.1797,151.0414,151.0739,24900.0
2014-02-21 10:00:00,185.72,185.9,185.68,185.85,32700.0,151.0983,151.2448,151.0658,151.2041,32700.0
2014-02-21 10:05:00,185.84,185.84,185.7,185.73,15000.0,151.196,151.196,151.082,151.1065,15000.0
2014-02-21 10:10:00,185.74,185.81,185.67,185.71,9900.0,151.1146,151.1715,151.0576,151.0902,9900.0
2014-02-21 10:15:00,185.72,185.73,185.66,185.71,11300.0,151.0983,151.1065,151.0495,151.0902,11300.0
2014-02-21 10:20:00,185.66,185.66,185.39,185.43,50500.0,151.0495,151.0495,150.8298,150.8624,50500.0
2014-02-21 10:25:00,185.46,185.51,185.35,185.47,21500.0,150.8868,150.9275,150.7973,150.8949,21500.0
2014-02-21 10:30:00,185.47,185.67,185.47,185.59,32300.0,150.8949,151.0576,150.8949,150.9926,32300.0
2014-02-21 10:35:00,185.62,185.73,185.61,185.73,10400.0,151.017,151.1065,151.0088,151.1065,10400.0
2014-02-21 10:40:00,185.72,185.87,185.71,185.83,15200.0,151.0983,151.2204,151.0902,151.1878,15200.0
2014-02-21 10:45:00,185.82,185.92,185.79,185.87,39000.0,151.1797,151.261,151.1553,151.2204,39000.0
2014-02-21 10:50:00,185.89,185.9,185.79,185.82,9100.0,151.2366,151.2448,151.1553,151.1797,9100.0
2014-02-21 10:55:00,185.81,185.87,185.81,185.82,15300.0,151.1715,151.2204,151.1715,151.1797,15300.0
2014-02-21 11:00:00,185.85,185.99,185.81,185.99,14600.0,151.2041,151.318,151.1715,151.318,14600.0
2014-02-21 11:05:00,185.93,185.98,185.84,185.85,20800.0,151.2692,151.3099,151.196,151.2041,20800.0
2014-02-21 11:10:00,185.89,185.89,185.65,185.69,33600.0,151.2366,151.2366,151.0414,151.0739,33600.0
2014-02-21 11:15:00,185.7,185.79,185.7,185.74,8700.0,151.082,151.1553,151.082,151.1146,8700.0
2014-02-21 11:20:00,185.72,185.84,185.72,185.83,11100.0,151.0983,151.196,151.0983,151.1878,11100.0
2014-02-21 11:25:00,185.84,185.84,185.73,185.79,29100.0,151.196,151.196,151.1065,151.1553,29100.0
2014-02-21 11:30:00,185.79,185.92,185.78,185.9,33700.0,151.1553,151.261,151.1471,151.2448,33700.0
2014-02-21 11:35:00,185.91,185.96,185.83,185.87,19500.0,151.2529,151.2936,151.1878,151.2204,19500.0
2014-02-21 11:40:00,185.87,185.92,185.84,185.85,11800.0,151.2204,151.261,151.196,151.2041,11800.0
2014-02-21 11:45:00,185.85,185.89,185.78,185.81,6000.0,151.2041,151.2366,151.1471,151.1715,6000.0
2014-02-21 11:50:00,185.82,185.9,185.81,185.83,43200.0,151.1797,151.2448,151.1715,151.1878,43200.0
2014-02-21 11:55:00,185.84,185.85,185.76,185.78,20500.0,151.196,151.2041,151.1309,151.1471,20500.0
2014-02-21 12:00:00,185.79,185.86,185.78,185.85,17700.0,151.1553,151.2122,151.1471,151.2041,17700.0
2014-02-21 12:05:00,185.85,185.87,185.79,185.8,16100.0,151.2041,151.2204,151.1553,151.1634,16100.0
2014-02-21 12:10:00,185.81,185.84,185.76,185.76,24800.0,151.1715,151.196,151.1309,151.1309,24800.0
2014-02-21 12:15:00,185.77,185.82,185.71,185.82,14200.0,151.139,151.1797,151.0902,151.1797,14200.0
2014-02-21 12:20:00,185.8,185.84,185.78,185.81,6400.0,151.1634,151.196,151.1471,151.1715,6400.0
2014-02-21 12:25:00,185.8,185.83,185.75,185.76,23900.0,151.1634,151.1878,151.1227,151.1309,23900.0
2014-02-21 12:30:00,185.75,185.79,185.65,185.65,17000.0,151.1227,151.1553,151.0414,151.0414,17000.0
2014-02-21 12:35:00,185.67,185.69,185.64,185.68,11100.0,151.0576,151.0739,151.0332,151.0658,11100.0
2014-02-21 12:40:00,185.68,185.68,185.64,185.64,11500.0,151.0658,151.0658,151.0332,151.0332,11500.0
2014-02-21 12:45:00,185.62,185.64,185.46,185.54,37900.0,151.017,151.0332,150.8868,150.9519,37900.0
2014-02-21 12:50:00,185.55,185.66,185.55,185.65,10100.0,150.96,151.0495,150.96,151.0414,10100.0
2014-02-21 12:55:00,185.64,185.65,185.63,185.64,4500.0,151.0332,151.0414,151.0251,151.0332,4500.0
2014-02-21 13:00:00,185.64,185.67,185.63,185.63,9500.0,151.0332,151.0576,151.0251,151.0251,9500.0
2014-02-21 13:05:00,185.61,185.75,185.57,185.74,17700.0,151.0088,151.1227,150.9763,151.1146,17700.0
2014-02-21 13:10:00,185.73,185.82,185.71,185.79,12000.0,151.1065,151.1797,151.0902,151.1553,12000.0
2014-02-21 13:15:00,185.79,185.79,185.72,185.74,8800.0,151.1553,151.1553,151.0983,151.1146,8800.0
2014-02-21 13:20:00,185.74,185.8,185.72,185.77,18100.0,151.1146,151.1634,151.0983,151.139,18100.0
2014-02-21 13:25:00,185.78,185.78,185.68,185.7,9100.0,151.1471,151.1471,151.0658,151.082,9100.0
2014-02-21 13:30:00,185.71,185.75,185.68,185.7,9700.0,151.0902,151.1227,151.0658,151.082,9700.0
2014-02-21 13:35:00,185.67,185.67,185.49,185.52,18100.0,151.0576,151.0576,150.9112,150.9356,18100.0
2014-02-21 13:40:00,185.5,185.57,185.48,185.56,42900.0,150.9193,150.9763,150.9031,150.9681,42900.0
2014-02-21 13:45:00,185.54,185.58,185.53,185.57,11700.0,150.9519,150.9844,150.9437,150.9763,11700.0
2014-02-21 13:50:00,185.58,185.59,185.52,185.52,6400.0,150.9844,150.9926,150.9356,150.9356,6400.0
2014-02-21 13:55:00,185.53,185.61,185.49,185.54,12500.0,150.9437,151.0088,150.9112,150.9519,12500.0
2014-02-21 14:00:00,185.54,185.6,185.53,185.58,13800.0,150.9519,151.0007,150.9437,150.9844,13800.0
2014-02-21 14:05:00,185.57,185.59,185.5,185.5,5700.0,150.9763,150.9926,150.9193,150.9193,5700.0
2014-02-21 14:10:00,185.51,185.52,185.32,185.33,76600.0,150.9275,150.9356,150.7729,150.781,76600.0
2014-02-21 14:15:00,185.33,185.38,185.29,185.32,25700.0,150.781,150.8217,150.7485,150.7729,25700.0
2014-02-21 14:20:00,185.33,185.37,185.25,185.31,23100.0,150.781,150.8136,150.7159,150.7648,23100.0
2014-02-21 14:25:00,185.3,185.42,185.27,185.28,26600.0,150.7566,150.8542,150.7322,150.7403,26600.0
2014-02-21 14:30:00,185.27,185.27,185.06,185.18,54600.0,150.7322,150.7322,150.5614,150.659,54600.0
2014-02-21 14:35:00,185.18,185.19,185.09,185.1,34700.0,150.659,150.6671,150.5858,150.5939,34700.0
2014-02-21 14:40:00,185.1,185.25,185.07,185.22,24000.0,150.5939,150.7159,150.5695,150.6915,24000.0
2014-02-21 14:45:00,185.24,185.24,185.13,185.18,26100.0,150.7078,150.7078,150.6183,150.659,26100.0
2014-02-21 14:50:00,185.2,185.24,185.18,185.22,11500.0,150.6753,150.7078,150.659,150.6915,11500.0
2014-02-21 14:55:00,185.23,185.33,185.23,185.25,39500.0,150.6997,150.781,150.6997,150.7159,39500.0
2014-02-21 15:00:00,185.24,185.28,185.23,185.25,28100.0,150.7078,150.7403,150.6997,150.7159,28100.0
2014-02-21 15:05:00,185.27,185.37,185.24,185.37,75200.0,150.7322,150.8136,150.7078,150.8136,75200.0
2014-02-21 15:10:00,185.38,185.39,185.26,185.31,17600.0,150.8217,150.8298,150.7241,150.7648,17600.0
2014-02-21 15:15:00,185.33,185.39,185.31,185.38,28600.0,150.781,150.8298,150.7648,150.8217,28600.0
2014-02-21 15:20:00,185.38,185.44,185.36,185.41,11300.0,150.8217,150.8705,150.8054,150.8461,11300.0
2014-02-21 15:25:00,185.4,185.53,185.38,185.48,38400.0,150.838,150.9437,150.8217,150.9031,38400.0
2014-02-21 15:30:00,185.49,185.53,185.36,185.37,36800.0,150.9112,150.9437,150.8054,150.8136,36800.0
2014-02-21 15:35:00,185.38,185.38,185.2,185.2,107500.0,150.8217,150.8217,150.6753,150.6753,107500.0
2014-02-21 15:40:00,185.22,185.3,185.22,185.22,35600.0,150.6915,150.7566,150.6915,150.6915,35600.0
2014-02-21 15:45:00,185.21,185.29,185.14,185.17,71200.0,150.6834,150.7485,150.6264,150.6509,71200.0
2014-02-21 15:50:00,185.17,185.17,185.11,185.11,92100.0,150.6509,150.6509,150.602,150.602,92100.0
2014-02-21 15:55:00,185.11,185.11,184.9,184.99,167700.0,150.602,150.602,150.4312,150.5044,167700.0
2014-02-24 09:30:00,185.4,185.72,185.31,185.69,55500.0,150.838,151.0983,150.7648,151.0739,55500.0
2014-02-24 09:35:00,185.73,185.96,185.68,185.9,22400.0,151.1065,151.2936,151.0658,151.2448,22400.0
2014-02-24 09:40:00,185.88,185.92,185.75,185.91,20800.0,151.2285,151.261,151.1227,151.2529,20800.0
2014-02-24 09:45:00,185.91,186.25,185.88,186.16,96400.0,151.2529,151.5295,151.2285,151.4563,96400.0
2014-02-24 09:50:00,186.16,186.52,186.16,186.48,58800.0,151.4563,151.7492,151.4563,151.7166,58800.0
2014-02-24 09:55:00,186.48,186.56,186.45,186.48,16000.0,151.7166,151.7817,151.6922,151.7166,16000.0
2014-02-24 10:00:00,186.54,186.56,186.28,186.31,49600.0,151.7655,151.7817,151.5539,151.5783,49600.0
2014-02-24 10:05:00,186.32,186.37,186.29,186.33,31600.0,151.5865,151.6271,151.5621,151.5946,31600.0
2014-02-24 10:10:00,186.31,186.37,186.27,186.35,18900.0,151.5783,151.6271,151.5458,151.6109,18900.0
2014-02-24 10:15:00,186.35,186.41,186.33,186.34,9000.0,151.6109,151.6597,151.5946,151.6027,9000.0
2014-02-24 10:20:00,186.35,186.41,186.28,186.39,8500.0,151.6109,151.6597,151.5539,151.6434,8500.0
2014-02-24 10:25:00,186.4,186.47,186.34,186.42,24000.0,151.6516,151.7085,151.6027,151.6678,24000.0
2014-02-24 10:30:00,186.43,186.52,186.38,186.49,31000.0,151.676,151.7492,151.6353,151.7248,31000.0
2014-02-24 10:35:00,186.48,186.75,186.44,186.66,63100.0,151.7166,151.9363,151.6841,151.8631,63100.0
2014-02-24 10:40:00,186.66,186.71,186.61,186.71,35000.0,151.8631,151.9038,151.8224,151.9038,35000.0
2014-02-24 10:45:00,186.75,186.76,186.67,186.71,24700.0,151.9363,151.9444,151.8712,151.9038,24700.0
2014-02-24 10:50:00,186.74,186.74,186.69,186.71,11800.0,151.9282,151.9282,151.8875,151.9038,11800.0
2014-02-24 10:55:00,186.71,186.74,186.64,186.68,27800.0,151.9038,151.9282,151.8468,151.8794,27800.0
2014-02-24 11:00:00,186.68,186.68,186.6,186.6,19500.0,151.8794,151.8794,151.8143,151.8143,19500.0
2014-02-24 11:05:00,186.59,186.68,186.59,186.65,11400.0,151.8061,151.8794,151.8061,151.855,11400.0
2014-02-24 11:10:00,186.65,186.8,186.65,186.79,8800.0,151.855,151.977,151.855,151.9689,8800.0
2014-02-24 11:15:00,186.78,186.79,186.71,186.73,19300.0,151.9607,151.9689,151.9038,151.92,19300.0
2014-02-24 11:20:00,186.72,186.77,186.69,186.77,14500.0,151.9119,151.9526,151.8875,151.9526,14500.0
2014-02-24 11:25:00,186.77,186.86,186.74,186.85,20800.0,151.9526,152.0258,151.9282,152.0177,20800.0
2014-02-24 11:30:00,186.87,186.96,186.84,186.96,45900.0,152.0339,152.1072,152.0095,152.1072,45900.0
2014-02-24 11:35:00,186.96,187.13,186.94,187.05,35400.0,152.1072,152.2455,152.0909,152.1804,35400.0
2014-02-24 11:40:00,187.06,187.12,187.06,187.11,10300.0,152.1885,152.2373,152.1885,152.2292,10300.0
2014-02-24 11:45:00,187.12,187.15,187.05,187.13,19400.0,152.2373,152.2617,152.1804,152.2455,19400.0
2014-02-24 11:50:00,187.1,187.22,187.09,187.21,27800.0,152.2211,152.3187,152.2129,152.3106,27800.0
2014-02-24 11:55:00,187.2,187.22,187.13,187.16,20800.0,152.3024,152.3187,152.2455,152.2699,20800.0
2014-02-24 12:00:00,187.16,187.25,187.15,187.25,24400.0,152.2699,152.3431,152.2617,152.3431,24400.0
2014-02-24 12:05:00,187.23,187.25,187.21,187.23,8300.0,152.3268,152.3431,152.3106,152.3268,8300.0
2014-02-24 12:10:00,187.21,187.22,187.15,187.16,17700.0,152.3106,152.3187,152.2617,152.2699,17700.0
2014-02-24 12:15:00,187.17,187.26,187.17,187.23,12900.0,152.278,152.3512,152.278,152.3268,12900.0
2014-02-24 12:20:00,187.24,187.25,187.2,187.21,20100.0,152.335,152.3431,152.3024,152.3106,20100.0
2014-02-24 12:25:00,187.2,187.21,187.16,187.18,7700.0,152.3024,152.3106,152.2699,152.2861,7700.0
2014-02-24 12:30:00,187.18,187.19,187.1,187.12,35200.0,152.2861,152.2943,152.2211,152.2373,35200.0
2014-02-24 12:35:00,187.11,187.18,187.11,187.14,11500.0,152.2292,152.2861,152.2292,152.2536,11500.0
2014-02-24 12:40:00,187.14,187.14,187.05,187.08,70800.0,152.2536,152.2536,152.1804,152.2048,70800.0
2014-02-24 12:45:00,187.08,187.12,187.04,187.08,6000.0,152.2048,152.2373,152.1722,152.2048,6000.0
2014-02-24 12:50:00,187.08,187.08,187.05,187.06,43800.0,152.2048,152.2048,152.1804,152.1885,43800.0
2014-02-24 12:55:00,187.06,187.06,187.02,187.05,34300.0,152.1885,152.1885,152.156,152.1804,34300.0
2014-02-24 13:00:00,187.04,187.05,187.03,187.04,8000.0,152.1722,152.1804,152.1641,152.1722,8000.0
2014-02-24 13:05:00,187.04,187.07,187.03,187.04,8500.0,152.1722,152.1967,152.1641,152.1722,8500.0
2014-02-24 13:10:00,187.02,187.02,186.98,187.0,31300.0,152.156,152.156,152.1234,152.1397,31300.0
2014-02-24 13:15:00,187.01,187.01,186.97,186.98,31800.0,152.1478,152.1478,152.1153,152.1234,31800.0
2014-02-24 13:20:00,186.98,187.06,186.98,187.05,18900.0,152.1234,152.1885,152.1234,152.1804,18900.0
2014-02-24 13:25:00,187.04,187.07,187.04,187.04,12300.0,152.1722,152.1967,152.1722,152.1722,12300.0
2014-02-24 13:30:00,187.02,187.12,187.0,187.09,18100.0,152.156,152.2373,152.1397,152.2129,18100.0
2014-02-24 13:35:00,187.1,187.1,186.96,186.96,17800.0,152.2211,152.2211,152.1072,152.1072,17800.0
2014-02-24 13:40:00,186.99,186.99,186.9,186.9,17100.0,152.1316,152.1316,152.0583,152.0583,17100.0
2014-02-24 13:45:00,186.9,186.96,186.85,186.9,16800.0,152.0583,152.1072,152.0177,152.0583,16800.0
2014-02-24 13:50:00,186.9,186.91,186.87,186.88,11100.0,152.0583,152.0665,152.0339,152.0421,11100.0
2014-02-24 13:55:00,186.89,186.9,186.86,186.86,7200.0,152.0502,152.0583,152.0258,152.0258,7200.0
2014-02-24 14:00:00,186.85,187.06,186.85,187.03,28000.0,152.0177,152.1885,152.0177,152.1641,28000.0
2014-02-24 14:05:00,187.04,187.05,186.95,187.02,19300.0,152.1722,152.1804,152.099,152.156,19300.0
2014-02-24 14:10:00,186.99,186.99,186.95,186.97,8200.0,152.1316,152.1316,152.099,152.1153,8200.0
2014-02-24 14:15:00,186.94,187.0,186.94,186.96,9300.0,152.0909,152.1397,152.0909,152.1072,9300.0
2014-02-24 14:20:00,186.96,186.97,186.93,186.96,6800.0,152.1072,152.1153,152.0828,152.1072,6800.0
2014-02-24 14:25:00,186.97,186.97,186.93,186.95,5300.0,152.1153,152.1153,152.0828,152.099,5300.0
2014-02-24 14:30:00,186.96,186.98,186.91,186.92,46500.0,152.1072,152.1234,152.0665,152.0746,46500.0
2014-02-24 14:35:00,186.92,186.98,186.84,186.98,31100.0,152.0746,152.1234,152.0095,152.1234,31100.0
2014-02-24 14:40:00,186.97,187.0,186.94,186.98,47400.0,152.1153,152.1397,152.0909,152.1234,47400.0
2014-02-24 14:45:00,186.98,187.0,186.95,186.97,24000.0,152.1234,152.1397,152.099,152.1153,24000.0
2014-02-24 14:50:00,186.95,187.02,186.94,186.96,16200.0,152.099,152.156,152.0909,152.1072,16200.0
2014-02-24 14:55:00,187.0,187.0,186.83,186.83,9900.0,152.1397,152.1397,152.0014,152.0014,9900.0
2014-02-24 15:00:00,186.82,186.84,186.67,186.7,35700.0,151.9933,152.0095,151.8712,151.8956,35700.0
2014-02-24 15:05:00,186.7,186.74,186.66,186.71,11000.0,151.8956,151.9282,151.8631,151.9038,11000.0
2014-02-24 15:10:00,186.69,186.73,186.56,186.57,27000.0,151.8875,151.92,151.7817,151.7899,27000.0
2014-02-24 15:15:00,186.57,186.69,186.52,186.69,202300.0,151.7899,151.8875,151.7492,151.8875,202300.0
2014-02-24 15:20:00,186.68,186.71,186.65,186.69,81700.0,151.8794,151.9038,151.855,151.8875,81700.0
2014-02-24 15:25:00,186.69,186.71,186.36,186.37,112300.0,151.8875,151.9038,151.619,151.6271,112300.0
2014-02-24 15:30:00,186.37,186.51,186.31,186.5,38900.0,151.6271,151.7411,151.5783,151.7329,38900.0
2014-02-24 15:35:00,186.49,186.58,186.49,186.56,26900.0,151.7248,151.798,151.7248,151.7817,26900.0
2014-02-24 15:40:00,186.55,186.55,186.39,186.47,60600.0,151.7736,151.7736,151.6434,151.7085,60600.0
2014-02-24 15:45:00,186.49,186.62,186.45,186.55,55000.0,151.7248,151.8305,151.6922,151.7736,55000.0
2014-02-24 15:50:00,186.54,186.54,186.38,186.49,50000.0,151.7655,151.7655,151.6353,151.7248,50000.0
2014-02-24 15:55:00,186.47,186.48,186.09,186.09,368300.0,151.7085,151.7166,151.3993,151.3993,368300.0
2014-02-25 09:30:00,186.16,186.37,186.13,186.18,72700.0,151.4563,151.6271,151.4319,151.4726,72700.0
2014-02-25 09:35:00,186.16,186.16,185.78,185.93,67300.0,151.4563,151.4563,151.1471,151.2692,67300.0
2014-02-25 09:40:00,185.93,185.95,185.67,185.86,61000.0,151.2692,151.2854,151.0576,151.2122,61000.0
2014-02-25 09:45:00,185.85,185.91,185.72,185.76,59200.0,151.2041,151.2529,151.0983,151.1309,59200.0
2014-02-25 09:50:00,185.71,185.76,185.54,185.56,107300.0,151.0902,151.1309,150.9519,150.9681,107300.0
2014-02-25 09:55:00,185.56,185.61,185.4,185.53,117400.0,150.9681,151.0088,150.838,150.9437,117400.0
2014-02-25 10:00:00,185.55,185.62,185.35,185.37,38700.0,150.96,151.017,150.7973,150.8136,38700.0
2014-02-25 10:05:00,185.4,185.7,185.38,185.66,59600.0,150.838,151.082,150.8217,151.0495,59600.0
2014-02-25 10:10:00,185.67,185.83,185.66,185.67,47600.0,151.0576,151.1878,151.0495,151.0576,47600.0
2014-02-25 10:15:00,185.69,186.0,185.68,185.99,66000.0,151.0739,151.3261,151.0658,151.318,66000.0
2014-02-25 10:20:00,185.99,186.16,185.92,186.09,57500.0,151.318,151.4563,151.261,151.3993,57500.0
2014-02-25 10:25:00,186.1,186.13,185.7,185.74,65900.0,151.4075,151.4319,151.082,151.1146,65900.0
2014-02-25 10:30:00,185.75,185.9,185.69,185.79,46700.0,151.1227,151.2448,151.0739,151.1553,46700.0
2014-02-25 10:35:00,185.79,186.08,185.79,186.08,54300.0,151.1553,151.3912,151.1553,151.3912,54300.0
2014-02-25 10:40:00,186.09,186.09,185.9,186.04,44300.0,151.3993,151.3993,151.2448,151.3587,44300.0
2014-02-25 10:45:00,186.06,186.09,185.96,186.02,36800.0,151.3749,151.3993,151.2936,151.3424,36800.0
2014-02-25 10:50:00,186.0,186.14,185.98,186.09,26900.0,151.3261,151.44,151.3099,151.3993,26900.0
2014-02-25 10:55:00,186.11,186.19,186.08,186.12,29800.0,151.4156,151.4807,151.3912,151.4238,29800.0
2014-02-25 11:00:00,186.11,186.17,186.06,186.09,27800.0,151.4156,151.4644,151.3749,151.3993,27800.0
2014-02-25 11:05:00,186.06,186.06,185.94,186.03,24100.0,151.3749,151.3749,151.2773,151.3505,24100.0
2014-02-25 11:10:00,186.04,186.41,186.03,186.38,41700.0,151.3587,151.6597,151.3505,151.6353,41700.0
2014-02-25 11:15:00,186.37,186.53,186.37,186.49,32000.0,151.6271,151.7573,151.6271,151.7248,32000.0
2014-02-25 11:20:00,186.49,186.58,186.46,186.49,30700.0,151.7248,151.798,151.7004,151.7248,30700.0
2014-02-25 11:25:00,186.48,186.68,186.42,186.66,31300.0,151.7166,151.8794,151.6678,151.8631,31300.0
2014-02-25 11:30:00,186.68,186.7,186.52,186.57,55600.0,151.8794,151.8956,151.7492,151.7899,55600.0
2014-02-25 11:35:00,186.61,186.64,186.48,186.49,30800.0,151.8224,151.8468,151.7166,151.7248,30800.0
2014-02-25 11:40:00,186.5,186.55,186.45,186.49,22500.0,151.7329,151.7736,151.6922,151.7248,22500.0
2014-02-25 11:45:00,186.47,186.52,186.44,186.51,21000.0,151.7085,151.7492,151.6841,151.7411,21000.0
2014-02-25 11:50:00,186.49,186.52,186.26,186.28,45000.0,151.7248,151.7492,151.5377,151.5539,45000.0
2014-02-25 11:55:00,186.27,186.31,186.11,186.14,42700.0,151.5458,151.5783,151.4156,151.44,42700.0
2014-02-25 12:00:00,186.15,186.23,186.12,186.13,23000.0,151.4482,151.5132,151.4238,151.4319,23000.0
2014-02-25 12:05:00,186.13,186.21,186.05,186.18,18100.0,151.4319,151.497,151.3668,151.4726,18100.0
2014-02-25 12:10:00,186.17,186.23,186.12,186.16,14000.0,151.4644,151.5132,151.4238,151.4563,14000.0
2014-02-25 12:15:00,186.15,186.25,186.15,186.17,42700.0,151.4482,151.5295,151.4482,151.4644,42700.0
2014-02-25 12:20:00,186.17,186.17,186.02,186.13,30000.0,151.4644,151.4644,151.3424,151.4319,30000.0
2014-02-25 12:25:00,186.15,186.21,186.1,186.15,17400.0,151.4482,151.497,151.4075,151.4482,17400.0
2014-02-25 12:30:00,186.15,186.28,186.12,186.23,44400.0,151.4482,151.5539,151.4238,151.5132,44400.0
2014-02-25 12:35:00,186.24,186.27,186.21,186.24,11600.0,151.5214,151.5458,151.497,151.5214,11600.0
2014-02-25 12:40:00,186.24,186.25,186.09,186.11,148100.0,151.5214,151.5295,151.3993,151.4156,148100.0
2014-02-25 12:45:00,186.11,186.27,186.11,186.24,43400.0,151.4156,151.5458,151.4156,151.5214,43400.0
2014-02-25 12:50:00,186.24,186.29,186.24,186.26,18500.0,151.5214,151.5621,151.5214,151.5377,18500.0
2014-02-25 12:55:00,186.27,186.32,186.22,186.24,32000.0,151.5458,151.5865,151.5051,151.5214,32000.0
2014-02-25 13:00:00,186.24,186.28,186.19,186.25,14300.0,151.5214,151.5539,151.4807,151.5295,14300.0
2014-02-25 13:05:00,186.25,186.46,186.25,186.43,33900.0,151.5295,151.7004,151.5295,151.676,33900.0
2014-02-25 13:10:00,186.43,186.44,186.34,186.34,23500.0,151.676,151.6841,151.6027,151.6027,23500.0
2014-02-25 13:15:00,186.34,186.44,186.34,186.37,17000.0,151.6027,151.6841,151.6027,151.6271,17000.0
2014-02-25 13:20:00,186.35,186.37,186.3,186.35,16200.0,151.6109,151.6271,151.5702,151.6109,16200.0
2014-02-25 13:25:00,186.35,186.44,186.3,186.37,22400.0,151.6109,151.6841,151.5702,151.6271,22400.0
2014-02-25 13:30:00,186.37,186.5,186.34,186.48,35600.0,151.6271,151.7329,151.6027,151.7166,35600.0
2014-02-25 13:35:00,186.46,186.47,186.31,186.31,39500.0,151.7004,151.7085,151.5783,151.5783,39500.0
2014-02-25 13:40:00,186.31,186.34,186.19,186.27,23600.0,151.5783,151.6027,151.4807,151.5458,23600.0
2014-02-25 13:45:00,186.26,186.31,186.14,186.17,35700.0,151.5377,151.5783,151.44,151.4644,35700.0
2014-02-25 13:50:00,186.16,186.22,186.14,186.22,26500.0,151.4563,151.5051,151.44,151.5051,26500.0
2014-02-25 13:55:00,186.22,186.26,186.21,186.21,24300.0,151.5051,151.5377,151.497,151.497,24300.0
2014-02-25 14:00:00,186.22,186.3,186.0,186.0,41800.0,151.5051,151.5702,151.3261,151.3261,41800.0
2014-02-25 14:05:00,185.97,186.09,185.87,186.09,49800.0,151.3017,151.3993,151.2204,151.3993,49800.0
2014-02-25 14:10:00,186.07,186.09,185.93,186.07,17800.0,151.3831,151.3993,151.2692,151.3831,17800.0
2014-02-25 14:15:00,186.09,186.12,186.01,186.09,15800.0,151.3993,151.4238,151.3343,151.3993,15800.0
2014-02-25 14:20:00,186.02,186.11,185.96,185.98,19000.0,151.3424,151.4156,151.2936,151.3099,19000.0
2014-02-25 14:25:00,185.99,186.16,185.96,186.16,27600.0,151.318,151.4563,151.2936,151.4563,27600.0
2014-02-25 14:30:00,186.14,186.17,186.07,186.11,10400.0,151.44,151.4644,151.3831,151.4156,10400.0
2014-02-25 14:35:00,186.11,186.15,186.01,186.01,9400.0,151.4156,151.4482,151.3343,151.3343,9400.0
2014-02-25 14:40:00,186.07,186.13,186.04,186.07,24000.0,151.3831,151.4319,151.3587,151.3831,24000.0
2014-02-25 14:45:00,186.05,186.12,186.01,186.03,20800.0,151.3668,151.4238,151.3343,151.3505,20800.0
2014-02-25 14:50:00,186.08,186.08,185.93,185.93,47600.0,151.3912,151.3912,151.2692,151.2692,47600.0
2014-02-25 14:55:00,185.93,186.06,185.93,186.02,14800.0,151.2692,151.3749,151.2692,151.3424,14800.0
2014-02-25 15:00:00,186.0,186.03,185.95,186.01,35700.0,151.3261,151.3505,151.2854,151.3343,35700.0
2014-02-25 15:05:00,185.99,186.02,185.91,185.96,9700.0,151.318,151.3424,151.2529,151.2936,9700.0
2014-02-25 15:10:00,185.97,185.97,185.75,185.76,52500.0,151.3017,151.3017,151.1227,151.1309,52500.0
2014-02-25 15:15:00,185.74,185.81,185.64,185.74,54100.0,151.1146,151.1715,151.0332,151.1146,54100.0
2014-02-25 15:20:00,185.74,185.78,185.67,185.76,75000.0,151.1146,151.1471,151.0576,151.1309,75000.0
2014-02-25 15:25:00,185.78,185.79,185.59,185.65,29200.0,151.1471,151.1553,150.9926,151.0414,29200.0
2014-02-25 15:30:00,185.63,185.77,185.63,185.74,32300.0,151.0251,151.139,151.0251,151.1146,32300.0
2014-02-25 15:35:00,185.73,185.9,185.7,185.9,20600.0,151.1065,151.2448,151.082,151.2448,20600.0
2014-02-25 15:40:00,185.89,185.9,185.73,185.75,28300.0,151.2366,151.2448,151.1065,151.1227,28300.0
2014-02-25 15:45:00,185.76,185.81,185.58,185.77,96300.0,151.1309,151.1715,150.9844,151.139,96300.0
2014-02-25 15:50:00,185.76,185.83,185.65,185.69,60900.0,151.1309,151.1878,151.0414,151.0739,60900.0
2014-02-25 15:55:00,185.7,185.95,185.7,185.91,242800.0,151.082,151.2854,151.082,151.2529,242800.0
2014-02-26 09:30:00,186.24,186.46,186.16,186.16,54000.0,151.5214,151.7004,151.4563,151.4563,54000.0
2014-02-26 09:35:00,186.19,186.32,186.14,186.28,49600.0,151.4807,151.5865,151.44,151.5539,49600.0
2014-02-26 09:40:00,186.27,186.36,186.08,186.08,49200.0,151.5458,151.619,151.3912,151.3912,49200.0
2014-02-26 09:45:00,186.04,186.09,185.94,185.97,39500.0,151.3587,151.3993,151.2773,151.3017,39500.0
2014-02-26 09:50:00,185.97,185.97,185.65,185.72,69300.0,151.3017,151.3017,151.0414,151.0983,69300.0
2014-02-26 09:55:00,185.7,185.77,185.67,185.77,41000.0,151.082,151.139,151.0576,151.139,41000.0
2014-02-26 10:00:00,185.76,186.09,185.76,186.01,89400.0,151.1309,151.3993,151.1309,151.3343,89400.0
2014-02-26 10:05:00,186.03,186.24,185.83,185.93,74300.0,151.3505,151.5214,151.1878,151.2692,74300.0
2014-02-26 10:10:00,185.93,186.19,185.93,186.08,50600.0,151.2692,151.4807,151.2692,151.3912,50600.0
2014-02-26 10:15:00,186.07,186.2,186.01,186.13,49100.0,151.3831,151.4888,151.3343,151.4319,49100.0
2014-02-26 10:20:00,186.14,186.45,186.1,186.42,71600.0,151.44,151.6922,151.4075,151.6678,71600.0
2014-02-26 10:25:00,186.45,186.56,186.43,186.48,77400.0,151.6922,151.7817,151.676,151.7166,77400.0
2014-02-26 10:30:00,186.49,186.62,186.48,186.52,54200.0,151.7248,151.8305,151.7166,151.7492,54200.0
2014-02-26 10:35:00,186.53,186.7,186.53,186.55,28200.0,151.7573,151.8956,151.7573,151.7736,28200.0
2014-02-26 10:40:00,186.55,186.65,186.5,186.5,36300.0,151.7736,151.855,151.7329,151.7329,36300.0
2014-02-26 10:45:00,186.5,186.53,186.42,186.47,54400.0,151.7329,151.7573,151.6678,151.7085,54400.0
2014-02-26 10:50:00,186.48,186.58,186.47,186.48,47200.0,151.7166,151.798,151.7085,151.7166,47200.0
2014-02-26 10:55:00,186.47,186.49,186.28,186.35,80100.0,151.7085,151.7248,151.5539,151.6109,80100.0
2014-02-26 11:00:00,186.36,186.4,186.32,186.32,30700.0,151.619,151.6516,151.5865,151.5865,30700.0
2014-02-26 11:05:00,186.32,186.36,186.27,186.33,29900.0,151.5865,151.619,151.5458,151.5946,29900.0
2014-02-26 11:10:00,186.31,186.5,186.3,186.46,42900.0,151.5783,151.7329,151.5702,151.7004,42900.0
2014-02-26 11:15:00,186.46,186.61,186.46,186.6,32200.0,151.7004,151.8224,151.7004,151.8143,32200.0
2014-02-26 11:20:00,186.6,186.63,186.56,186.61,36100.0,151.8143,151.8387,151.7817,151.8224,36100.0
2014-02-26 11:25:00,186.63,186.64,186.55,186.62,83100.0,151.8387,151.8468,151.7736,151.8305,83100.0
2014-02-26 11:30:00,186.62,186.68,186.4,186.4,82100.0,151.8305,151.8794,151.6516,151.6516,82100.0
2014-02-26 11:35:00,186.39,186.52,186.37,186.5,41000.0,151.6434,151.7492,151.6271,151.7329,41000.0
2014-02-26 11:40:00,186.51,186.55,186.43,186.43,42100.0,151.7411,151.7736,151.676,151.676,42100.0
2014-02-26 11:45:00,186.43,186.44,186.22,186.26,49700.0,151.676,151.6841,151.5051,151.5377,49700.0
2014-02-26 11:50:00,186.26,186.32,186.25,186.28,25200.0,151.5377,151.5865,151.5295,151.5539,25200.0
2014-02-26 11:55:00,186.28,186.37,186.28,186.36,40700.0,151.5539,151.6271,151.5539,151.619,40700.0
2014-02-26 12:00:00,186.36,186.41,186.36,186.38,61700.0,151.619,151.6597,151.619,151.6353,61700.0
2014-02-26 12:05:00,186.37,186.41,186.36,186.41,19800.0,151.6271,151.6597,151.619,151.6597,19800.0
2014-02-26 12:10:00,186.42,186.53,186.42,186.46,27100.0,151.6678,151.7573,151.6678,151.7004,27100.0
2014-02-26 12:15:00,186.45,186.48,186.39,186.45,39700.0,151.6922,151.7166,151.6434,151.6922,39700.0
2014-02-26 12:20:00,186.46,186.47,186.38,186.41,22900.0,151.7004,151.7085,151.6353,151.6597,22900.0
2014-02-26 12:25:00,186.42,186.49,186.36,186.47,52000.0,151.6678,151.7248,151.619,151.7085,52000.0
2014-02-26 12:30:00,186.48,186.63,186.47,186.63,49300.0,151.7166,151.8387,151.7085,151.8387,49300.0
2014-02-26 12:35:00,186.61,186.62,186.56,186.59,45300.0,151.8224,151.8305,151.7817,151.8061,45300.0
2014-02-26 12:40:00,186.58,186.61,186.48,186.52,48300.0,151.798,151.8224,151.7166,151.7492,48300.0
2014-02-26 12:45:00,186.54,186.59,186.53,186.55,13100.0,151.7655,151.8061,151.7573,151.7736,13100.0
2014-02-26 12:50:00,186.54,186.56,186.5,186.55,21300.0,151.7655,151.7817,151.7329,151.7736,21300.0
2014-02-26 12:55:00,186.55,186.57,186.49,186.49,26800.0,151.7736,151.7899,151.7248,151.7248,26800.0
2014-02-26 13:00:00,186.47,186.48,186.2,186.21,56300.0,151.7085,151.7166,151.4888,151.497,56300.0
2014-02-26 13:05:00,186.24,186.37,186.24,186.34,40600.0,151.5214,151.6271,151.5214,151.6027,40600.0
2014-02-26 13:10:00,186.34,186.42,186.31,186.41,22600.0,151.6027,151.6678,151.5783,151.6597,22600.0
2014-02-26 13:15:00,186.4,186.41,186.3,186.35,29400.0,151.6516,151.6597,151.5702,151.6109,29400.0
2014-02-26 13:20:00,186.35,186.45,186.35,186.42,28000.0,151.6109,151.6922,151.6109,151.6678,28000.0
2014-02-26 13:25:00,186.43,186.46,186.37,186.46,20400.0,151.676,151.7004,151.6271,151.7004,20400.0
2014-02-26 13:30:00,186.46,186.51,186.39,186.42,37500.0,151.7004,151.7411,151.6434,151.6678,37500.0
2014-02-26 13:35:00,186.4,186.41,186.36,186.4,22000.0,151.6516,151.6597,151.619,151.6516,22000.0
2014-02-26 13:40:00,186.41,186.55,186.41,186.55,50900.0,151.6597,151.7736,151.6597,151.7736,50900.0
2014-02-26 13:45:00,186.56,186.6,186.46,186.49,48000.0,151.7817,151.8143,151.7004,151.7248,48000.0
2014-02-26 13:50:00,186.48,186.52,186.42,186.46,26100.0,151.7166,151.7492,151.6678,151.7004,26100.0
2014-02-26 13:55:00,186.45,186.47,186.23,186.26,94000.0,151.6922,151.7085,151.5132,151.5377,94000.0
2014-02-26 14:00:00,186.26,186.36,186.25,186.25,21500.0,151.5377,151.619,151.5295,151.5295,21500.0
2014-02-26 14:05:00,186.23,186.23,185.96,185.96,58500.0,151.5132,151.5132,151.2936,151.2936,58500.0
2014-02-26 14:10:00,185.96,186.01,185.85,185.87,40900.0,151.2936,151.3343,151.2041,151.2204,40900.0
2014-02-26 14:15:00,185.85,185.94,185.76,185.78,97700.0,151.2041,151.2773,151.1309,151.1471,97700.0
2014-02-26 14:20:00,185.77,185.89,185.72,185.85,62500.0,151.139,151.2366,151.0983,151.2041,62500.0
2014-02-26 14:25:00,185.84,185.85,185.52,185.52,66500.0,151.196,151.2041,150.9356,150.9356,66500.0
2014-02-26 14:30:00,185.53,185.72,185.44,185.6,39100.0,150.9437,151.0983,150.8705,151.0007,39100.0
2014-02-26 14:35:00,185.58,185.7,185.56,185.63,28600.0,150.9844,151.082,150.9681,151.0251,28600.0
2014-02-26 14:40:00,185.66,185.81,185.66,185.78,52200.0,151.0495,151.1715,151.0495,151.1471,52200.0
2014-02-26 14:45:00,185.78,185.85,185.67,185.72,62400.0,151.1471,151.2041,151.0576,151.0983,62400.0
2014-02-26 14:50:00,185.7,185.76,185.67,185.67,56500.0,151.082,151.1309,151.0576,151.0576,56500.0
2014-02-26 14:55:00,185.68,185.84,185.68,185.84,40500.0,151.0658,151.196,151.0658,151.196,40500.0
2014-02-26 15:00:00,185.85,185.89,185.72,185.79,92000.0,151.2041,151.2366,151.0983,151.1553,92000.0
2014-02-26 15:05:00,185.8,185.85,185.66,185.66,36200.0,151.1634,151.2041,151.0495,151.0495,36200.0
2014-02-26 15:10:00,185.65,185.7,185.45,185.7,82600.0,151.0414,151.082,150.8787,151.082,82600.0
2014-02-26 15:15:00,185.69,185.85,185.63,185.66,57100.0,151.0739,151.2041,151.0251,151.0495,57100.0
2014-02-26 15:20:00,185.66,185.78,185.64,185.74,35600.0,151.0495,151.1471,151.0332,151.1146,35600.0
2014-02-26 15:25:00,185.75,185.8,185.6,185.72,40800.0,151.1227,151.1634,151.0007,151.0983,40800.0
2014-02-26 15:30:00,185.73,185.95,185.72,185.88,48800.0,151.1065,151.2854,151.0983,151.2285,48800.0
2014-02-26 15:35:00,185.87,185.91,185.8,185.88,52000.0,151.2204,151.2529,151.1634,151.2285,52000.0
2014-02-26 15:40:00,185.86,185.96,185.84,185.88,61400.0,151.2122,151.2936,151.196,151.2285,61400.0
2014-02-26 15:45:00,185.87,185.9,185.71,185.76,66100.0,151.2204,151.2448,151.0902,151.1309,66100.0
2014-02-26 15:50:00,185.76,185.99,185.73,185.91,117300.0,151.1309,151.318,151.1065,151.2529,117300.0
2014-02-26 15:55:00,185.91,186.02,185.85,185.93,152900.0,151.2529,151.3424,151.2041,151.2692,152900.0
2014-02-27 09:30:00,185.69,185.95,185.68,185.95,74600.0,151.0739,151.2854,151.0658,151.2854,74600.0
2014-02-27 09:35:00,185.97,186.14,185.96,186.04,32500.0,151.3017,151.44,151.2936,151.3587,32500.0
2014-02-27 09:40:00,186.05,186.13,185.87,185.88,30500.0,151.3668,151.4319,151.2204,151.2285,30500.0
2014-02-27 09:45:00,185.88,186.06,185.87,185.94,43200.0,151.2285,151.3749,151.2204,151.2773,43200.0
2014-02-27 09:50:00,185.93,185.93,185.48,185.57,51200.0,151.2692,151.2692,150.9031,150.9763,51200.0
2014-02-27 09:55:00,185.62,185.83,185.58,185.77,21600.0,151.017,151.1878,150.9844,151.139,21600.0
2014-02-27 10:00:00,185.81,186.03,185.8,185.91,16000.0,151.1715,151.3505,151.1634,151.2529,16000.0
2014-02-27 10:05:00,185.87,185.87,185.63,185.69,26500.0,151.2204,151.2204,151.0251,151.0739,26500.0
2014-02-27 10:10:00,185.68,185.71,185.55,185.59,36200.0,151.0658,151.0902,150.96,150.9926,36200.0
2014-02-27 10:15:00,185.61,185.76,185.54,185.74,39500.0,151.0088,151.1309,150.9519,151.1146,39500.0
2014-02-27 10:20:00,185.76,185.91,185.69,185.91,48700.0,151.1309,151.2529,151.0739,151.2529,48700.0
2014-02-27 10:25:00,185.91,185.96,185.83,185.84,29000.0,151.2529,151.2936,151.1878,151.196,29000.0
2014-02-27 10:30:00,185.83,186.04,185.81,186.04,23700.0,151.1878,151.3587,151.1715,151.3587,23700.0
2014-02-27 10:35:00,186.05,186.18,186.05,186.09,34900.0,151.3668,151.4726,151.3668,151.3993,34900.0
2014-02-27 10:40:00,186.07,186.08,185.89,186.0,28000.0,151.3831,151.3912,151.2366,151.3261,28000.0
2014-02-27 10:45:00,186.0,186.01,185.9,185.99,24600.0,151.3261,151.3343,151.2448,151.318,24600.0
2014-02-27 10:50:00,185.99,186.19,185.99,186.06,34300.0,151.318,151.4807,151.318,151.3749,34300.0
2014-02-27 10:55:00,186.07,186.1,185.96,186.09,24400.0,151.3831,151.4075,151.2936,151.3993,24400.0
2014-02-27 11:00:00,186.08,186.2,185.98,186.2,28800.0,151.3912,151.4888,151.3099,151.4888,28800.0
2014-02-27 11:05:00,186.2,186.29,186.17,186.26,37700.0,151.4888,151.5621,151.4644,151.5377,37700.0
2014-02-27 11:10:00,186.27,186.52,186.26,186.48,49100.0,151.5458,151.7492,151.5377,151.7166,49100.0
2014-02-27 11:15:00,186.49,186.56,186.47,186.47,20500.0,151.7248,151.7817,151.7085,151.7085,20500.0
2014-02-27 11:20:00,186.5,186.53,186.41,186.45,19700.0,151.7329,151.7573,151.6597,151.6922,19700.0
2014-02-27 11:25:00,186.44,186.54,186.44,186.52,12500.0,151.6841,151.7655,151.6841,151.7492,12500.0
2014-02-27 11:30:00,186.54,186.54,186.29,186.37,25500.0,151.7655,151.7655,151.5621,151.6271,25500.0
2014-02-27 11:35:00,186.31,186.4,186.3,186.36,29800.0,151.5783,151.6516,151.5702,151.619,29800.0
2014-02-27 11:40:00,186.36,186.39,186.33,186.39,36300.0,151.619,151.6434,151.5946,151.6434,36300.0
2014-02-27 11:45:00,186.39,186.4,186.23,186.3,38500.0,151.6434,151.6516,151.5132,151.5702,38500.0
2014-02-27 11:50:00,186.31,186.36,186.25,186.29,29000.0,151.5783,151.619,151.5295,151.5621,29000.0
2014-02-27 11:55:00,186.31,186.34,186.26,186.34,11600.0,151.5783,151.6027,151.5377,151.6027,11600.0
2014-02-27 12:00:00,186.33,186.47,186.33,186.41,12500.0,151.5946,151.7085,151.5946,151.6597,12500.0
2014-02-27 12:05:00,186.37,186.4,186.16,186.2,13300.0,151.6271,151.6516,151.4563,151.4888,13300.0
2014-02-27 12:10:00,186.19,186.3,186.19,186.27,11300.0,151.4807,151.5702,151.4807,151.5458,11300.0
2014-02-27 12:15:00,186.28,186.4,186.27,186.32,15300.0,151.5539,151.6516,151.5458,151.5865,15300.0
2014-02-27 12:20:00,186.32,186.39,186.27,186.32,6700.0,151.5865,151.6434,151.5458,151.5865,6700.0
2014-02-27 12:25:00,186.32,186.38,186.25,186.37,29700.0,151.5865,151.6353,151.5295,151.6271,29700.0
2014-02-27 12:30:00,186.36,186.38,186.23,186.27,118500.0,151.619,151.6353,151.5132,151.5458,118500.0
2014-02-27 12:35:00,186.26,186.32,186.21,186.27,28200.0,151.5377,151.5865,151.497,151.5458,28200.0
2014-02-27 12:40:00,186.28,186.39,186.28,186.36,37200.0,151.5539,151.6434,151.5539,151.619,37200.0
2014-02-27 12:45:00,186.31,186.34,186.31,186.34,700.0,151.5783,151.6027,151.5783,151.6027,700.0
2014-02-27 12:50:00,186.3,186.31,186.24,186.3,4900.0,151.5702,151.5783,151.5214,151.5702,4900.0
2014-02-27 12:55:00,186.29,186.34,186.27,186.33,1000.0,151.5621,151.6027,151.5458,151.5946,1000.0
2014-02-27 13:00:00,186.35,186.47,186.35,186.44,9300.0,151.6109,151.7085,151.6109,151.6841,9300.0
2014-02-27 13:05:00,186.47,186.47,186.39,186.46,8700.0,151.7085,151.7085,151.6434,151.7004,8700.0
2014-02-27 13:10:00,186.44,186.44,186.39,186.44,3500.0,151.6841,151.6841,151.6434,151.6841,3500.0
2014-02-27 13:15:00,186.46,186.49,186.42,186.42,10800.0,151.7004,151.7248,151.6678,151.6678,10800.0
2014-02-27 13:20:00,186.42,186.53,186.42,186.53,7200.0,151.6678,151.7573,151.6678,151.7573,7200.0
2014-02-27 13:25:00,186.55,186.67,186.51,186.65,24100.0,151.7736,151.8712,151.7411,151.855,24100.0
2014-02-27 13:30:00,186.67,186.7,186.63,186.65,15700.0,151.8712,151.8956,151.8387,151.855,15700.0
2014-02-27 13:35:00,186.69,186.9,186.69,186.85,46000.0,151.8875,152.0583,151.8875,152.0177,46000.0
2014-02-27 13:40:00,186.87,186.87,186.78,186.8,18700.0,152.0339,152.0339,151.9607,151.977,18700.0
2014-02-27 13:45:00,186.78,186.86,186.77,186.8,21100.0,151.9607,152.0258,151.9526,151.977,21100.0
2014-02-27 13:50:00,186.8,186.82,186.74,186.74,14100.0,151.977,151.9933,151.9282,151.9282,14100.0
2014-02-27 13:55:00,186.75,186.81,186.75,186.75,5900.0,151.9363,151.9851,151.9363,151.9363,5900.0
2014-02-27 14:00:00,186.78,186.85,186.77,186.77,12400.0,151.9607,152.0177,151.9526,151.9526,12400.0
2014-02-27 14:05:00,186.77,186.82,186.75,186.79,20500.0,151.9526,151.9933,151.9363,151.9689,20500.0
2014-02-27 14:10:00,186.78,186.84,186.78,186.8,6100.0,151.9607,152.0095,151.9607,151.977,6100.0
2014-02-27 14:15:00,186.8,186.81,186.76,186.77,55900.0,151.977,151.9851,151.9444,151.9526,55900.0
2014-02-27 14:20:00,186.76,186.76,186.52,186.57,30500.0,151.9444,151.9444,151.7492,151.7899,30500.0
2014-02-27 14:25:00,186.55,186.62,186.45,186.45,37600.0,151.7736,151.8305,151.6922,151.6922,37600.0
2014-02-27 14:30:00,186.46,186.6,186.46,186.6,8000.0,151.7004,151.8143,151.7004,151.8143,8000.0
2014-02-27 14:35:00,186.57,186.59,186.49,186.5,7700.0,151.7899,151.8061,151.7248,151.7329,7700.0
2014-02-27 14:40:00,186.52,186.56,186.39,186.44,11000.0,151.7492,151.7817,151.6434,151.6841,11000.0
2014-02-27 14:45:00,186.44,186.52,186.42,186.49,13900.0,151.6841,151.7492,151.6678,151.7248,13900.0
2014-02-27 14:50:00,186.48,186.59,186.48,186.58,25200.0,151.7166,151.8061,151.7166,151.798,25200.0
2014-02-27 14:55:00,186.59,186.63,186.58,186.6,11400.0,151.8061,151.8387,151.798,151.8143,11400.0
2014-02-27 15:00:00,186.59,186.62,186.46,186.62,46300.0,151.8061,151.8305,151.7004,151.8305,46300.0
2014-02-27 15:05:00,186.63,186.78,186.62,186.77,38900.0,151.8387,151.9607,151.8305,151.9526,38900.0
2014-02-27 15:10:00,186.76,186.76,186.65,186.72,14400.0,151.9444,151.9444,151.855,151.9119,14400.0
2014-02-27 15:15:00,186.72,186.81,186.68,186.73,36300.0,151.9119,151.9851,151.8794,151.92,36300.0
2014-02-27 15:20:00,186.74,186.78,186.63,186.68,30500.0,151.9282,151.9607,151.8387,151.8794,30500.0
2014-02-27 15:25:00,186.67,186.79,186.65,186.75,27500.0,151.8712,151.9689,151.855,151.9363,27500.0
2014-02-27 15:30:00,186.76,186.8,186.71,186.74,24900.0,151.9444,151.977,151.9038,151.9282,24900.0
2014-02-27 15:35:00,186.74,186.79,186.71,186.72,12300.0,151.9282,151.9689,151.9038,151.9119,12300.0
2014-02-27 15:40:00,186.73,186.75,186.69,186.75,8900.0,151.92,151.9363,151.8875,151.9363,8900.0
2014-02-27 15:45:00,186.76,186.76,186.45,186.47,32600.0,151.9444,151.9444,151.6922,151.7085,32600.0
2014-02-27 15:50:00,186.46,186.55,186.44,186.55,21500.0,151.7004,151.7736,151.6841,151.7736,21500.0
2014-02-27 15:55:00,186.54,186.94,186.53,186.94,232300.0,151.7655,152.0909,151.7573,152.0909,232300.0
2014-02-28 09:30:00,186.91,186.97,186.85,186.91,69100.0,152.0665,152.1153,152.0177,152.0665,69100.0
2014-02-28 09:35:00,186.95,187.18,186.9,187.15,50600.0,152.099,152.2861,152.0583,152.2617,50600.0
2014-02-28 09:40:00,187.22,187.56,187.22,187.41,357300.0,152.3187,152.5953,152.3187,152.4733,357300.0
2014-02-28 09:45:00,187.45,187.45,187.3,187.32,38900.0,152.5058,152.5058,152.3838,152.4001,38900.0
2014-02-28 09:50:00,187.33,187.41,187.31,187.36,22600.0,152.4082,152.4733,152.3919,152.4326,22600.0
2014-02-28 09:55:00,187.4,187.56,187.4,187.51,288500.0,152.4651,152.5953,152.4651,152.5546,288500.0
2014-02-28 10:00:00,187.52,187.89,187.51,187.88,129200.0,152.5628,152.8638,152.5546,152.8557,129200.0
2014-02-28 10:05:00,187.86,187.87,187.74,187.76,22500.0,152.8394,152.8475,152.7418,152.758,22500.0
2014-02-28 10:10:00,187.76,187.98,187.74,187.98,54800.0,152.758,152.937,152.7418,152.937,54800.0
2014-02-28 10:15:00,188.0,188.03,187.86,187.87,40000.0,152.9533,152.9777,152.8394,152.8475,40000.0
2014-02-28 10:20:00,187.87,187.97,187.87,187.96,38700.0,152.8475,152.9289,152.8475,152.9207,38700.0
2014-02-28 10:25:00,187.96,188.06,187.94,187.98,40100.0,152.9207,153.0021,152.9045,152.937,40100.0
2014-02-28 10:30:00,187.97,188.08,187.96,188.03,34700.0,152.9289,153.0184,152.9207,152.9777,34700.0
2014-02-28 10:35:00,188.01,188.05,187.85,187.87,35600.0,152.9614,152.994,152.8312,152.8475,35600.0
2014-02-28 10:40:00,187.88,187.9,187.78,187.83,68600.0,152.8557,152.8719,152.7743,152.815,68600.0
2014-02-28 10:45:00,187.84,187.98,187.84,187.94,44600.0,152.8231,152.937,152.8231,152.9045,44600.0
2014-02-28 10:50:00,187.94,188.01,187.88,187.89,43700.0,152.9045,152.9614,152.8557,152.8638,43700.0
2014-02-28 10:55:00,187.89,187.96,187.85,187.92,52700.0,152.8638,152.9207,152.8312,152.8882,52700.0
2014-02-28 11:00:00,187.93,187.93,187.7,187.72,24200.0,152.8963,152.8963,152.7092,152.7255,24200.0
2014-02-28 11:05:00,187.73,187.77,187.69,187.76,26100.0,152.7336,152.7662,152.7011,152.758,26100.0
2014-02-28 11:10:00,187.74,187.83,187.71,187.72,19000.0,152.7418,152.815,152.7173,152.7255,19000.0
2014-02-28 11:15:00,187.72,187.81,187.7,187.75,27200.0,152.7255,152.7987,152.7092,152.7499,27200.0
2014-02-28 11:20:00,187.75,187.84,187.74,187.77,29700.0,152.7499,152.8231,152.7418,152.7662,29700.0
2014-02-28 11:25:00,187.76,187.88,187.76,187.84,25400.0,152.758,152.8557,152.758,152.8231,25400.0
2014-02-28 11:30:00,187.83,187.96,187.83,187.95,53400.0,152.815,152.9207,152.815,152.9126,53400.0
2014-02-28 11:35:00,187.95,188.08,187.95,187.97,38700.0,152.9126,153.0184,152.9126,152.9289,38700.0
2014-02-28 11:40:00,187.96,188.04,187.95,188.03,45800.0,152.9207,152.9858,152.9126,152.9777,45800.0
2014-02-28 11:45:00,188.03,188.08,187.99,188.04,42200.0,152.9777,153.0184,152.9452,152.9858,42200.0
2014-02-28 11:50:00,188.06,188.25,188.01,188.19,44500.0,153.0021,153.1567,152.9614,153.1079,44500.0
2014-02-28 11:55:00,188.2,188.28,188.16,188.17,28700.0,153.116,153.1811,153.0835,153.0916,28700.0
2014-02-28 12:00:00,188.17,188.17,188.09,188.17,28900.0,153.0916,153.0916,153.0265,153.0916,28900.0
2014-02-28 12:05:00,188.17,188.17,188.07,188.12,26400.0,153.0916,153.0916,153.0102,153.0509,26400.0
2014-02-28 12:10:00,188.12,188.13,188.08,188.13,23900.0,153.0509,153.0591,153.0184,153.0591,23900.0
2014-02-28 12:15:00,188.12,188.18,188.12,188.18,7700.0,153.0509,153.0997,153.0509,153.0997,7700.0
2014-02-28 12:20:00,188.16,188.19,188.11,188.12,15000.0,153.0835,153.1079,153.0428,153.0509,15000.0
2014-02-28 12:25:00,188.13,188.19,188.12,188.17,13400.0,153.0591,153.1079,153.0509,153.0916,13400.0
2014-02-28 12:30:00,188.17,188.25,188.17,188.22,14500.0,153.0916,153.1567,153.0916,153.1323,14500.0
2014-02-28 12:35:00,188.21,188.21,188.16,188.16,22500.0,153.1241,153.1241,153.0835,153.0835,22500.0
2014-02-28 12:40:00,188.17,188.18,188.15,188.17,39100.0,153.0916,153.0997,153.0753,153.0916,39100.0
2014-02-28 12:45:00,188.17,188.17,188.11,188.14,29500.0,153.0916,153.0916,153.0428,153.0672,29500.0
2014-02-28 12:50:00,188.15,188.19,188.13,188.13,4600.0,153.0753,153.1079,153.0591,153.0591,4600.0
2014-02-28 12:55:00,188.13,188.14,188.11,188.13,18300.0,153.0591,153.0672,153.0428,153.0591,18300.0
2014-02-28 13:00:00,188.15,188.17,188.1,188.12,13800.0,153.0753,153.0916,153.0346,153.0509,13800.0
2014-02-28 13:05:00,188.12,188.16,188.12,188.14,5700.0,153.0509,153.0835,153.0509,153.0672,5700.0
2014-02-28 13:10:00,188.15,188.19,188.13,188.15,7700.0,153.0753,153.1079,153.0591,153.0753,7700.0
2014-02-28 13:15:00,188.16,188.23,188.14,188.22,9400.0,153.0835,153.1404,153.0672,153.1323,9400.0
2014-02-28 13:20:00,188.22,188.25,188.16,188.16,608300.0,153.1323,153.1567,153.0835,153.0835,608300.0
2014-02-28 13:25:00,188.16,188.23,188.16,188.21,114400.0,153.0835,153.1404,153.0835,153.1241,114400.0
2014-02-28 13:30:00,188.21,188.24,188.17,188.21,118800.0,153.1241,153.1485,153.0916,153.1241,118800.0
2014-02-28 13:35:00,188.21,188.24,188.19,188.22,16200.0,153.1241,153.1485,153.1079,153.1323,16200.0
2014-02-28 13:40:00,188.21,188.22,188.15,188.15,14500.0,153.1241,153.1323,153.0753,153.0753,14500.0
2014-02-28 13:45:00,188.15,188.15,187.96,188.02,52500.0,153.0753,153.0753,152.9207,152.9696,52500.0
2014-02-28 13:50:00,188.03,188.04,187.95,187.99,29100.0,152.9777,152.9858,152.9126,152.9452,29100.0
2014-02-28 13:55:00,187.98,188.03,187.97,187.99,27300.0,152.937,152.9777,152.9289,152.9452,27300.0
2014-02-28 14:00:00,187.98,187.99,187.87,187.9,32200.0,152.937,152.9452,152.8475,152.8719,32200.0
2014-02-28 14:05:00,187.91,187.91,187.79,187.83,44300.0,152.8801,152.8801,152.7824,152.815,44300.0
2014-02-28 14:10:00,187.84,187.85,187.77,187.81,34200.0,152.8231,152.8312,152.7662,152.7987,34200.0
2014-02-28 14:15:00,187.81,187.9,187.8,187.87,35700.0,152.7987,152.8719,152.7906,152.8475,35700.0
2014-02-28 14:20:00,187.88,187.91,187.84,187.84,22000.0,152.8557,152.8801,152.8231,152.8231,22000.0
2014-02-28 14:25:00,187.84,187.88,187.79,187.88,29900.0,152.8231,152.8557,152.7824,152.8557,29900.0
2014-02-28 14:30:00,187.89,187.9,187.83,187.84,34500.0,152.8638,152.8719,152.815,152.8231,34500.0
2014-02-28 14:35:00,187.84,187.84,187.55,187.59,111000.0,152.8231,152.8231,152.5872,152.6197,111000.0
2014-02-28 14:40:00,187.58,187.68,187.48,187.51,117100.0,152.6116,152.6929,152.5302,152.5546,117100.0
2014-02-28 14:45:00,187.51,187.51,187.22,187.32,156900.0,152.5546,152.5546,152.3187,152.4001,156900.0
2014-02-28 14:50:00,187.29,187.33,187.16,187.26,148300.0,152.3756,152.4082,152.2699,152.3512,148300.0
2014-02-28 14:55:00,187.24,187.24,187.07,187.13,126600.0,152.335,152.335,152.1967,152.2455,126600.0
2014-02-28 15:00:00,187.15,187.15,186.62,186.91,199500.0,152.2617,152.2617,151.8305,152.0665,199500.0
2014-02-28 15:05:00,186.92,186.92,186.36,186.37,150900.0,152.0746,152.0746,151.619,151.6271,150900.0
2014-02-28 15:10:00,186.38,186.59,186.17,186.57,89100.0,151.6353,151.8061,151.4644,151.7899,89100.0
2014-02-28 15:15:00,186.58,186.78,186.49,186.68,68300.0,151.798,151.9607,151.7248,151.8794,68300.0
2014-02-28 15:20:00,186.63,186.92,186.63,186.83,62600.0,151.8387,152.0746,151.8387,152.0014,62600.0
2014-02-28 15:25:00,186.81,186.91,186.72,186.87,48100.0,151.9851,152.0665,151.9119,152.0339,48100.0
2014-02-28 15:30:00,186.87,187.2,186.85,187.16,108200.0,152.0339,152.3024,152.0177,152.2699,108200.0
2014-02-28 15:35:00,187.14,187.17,187.03,187.09,41800.0,152.2536,152.278,152.1641,152.2129,41800.0
2014-02-28 15:40:00,187.1,187.46,187.1,187.39,101100.0,152.2211,152.514,152.2211,152.457,101100.0
2014-02-28 15:45:00,187.39,187.39,187.06,187.08,93600.0,152.457,152.457,152.1885,152.2048,93600.0
2014-02-28 15:50:00,187.14,187.24,187.08,187.17,101300.0,152.2536,152.335,152.2048,152.278,101300.0
2014-02-28 15:55:00,187.16,187.52,187.16,187.42,293100.0,152.2699,152.5628,152.2699,152.4814,293100.0
2014-03-03 09:30:00,185.79,186.04,185.52,186.01,202600.0,151.1553,151.3587,150.9356,151.3343,202600.0
2014-03-03 09:35:00,186.03,186.42,186.0,186.42,70100.0,151.3505,151.6678,151.3261,151.6678,70100.0
2014-03-03 09:40:00,186.39,186.52,186.18,186.29,93500.0,151.6434,151.7492,151.4726,151.5621,93500.0
2014-03-03 09:45:00,186.27,186.44,186.2,186.33,27500.0,151.5458,151.6841,151.4888,151.5946,27500.0
2014-03-03 09:50:00,186.32,186.41,186.16,186.36,55000.0,151.5865,151.6597,151.4563,151.619,55000.0
2014-03-03 09:55:00,186.36,186.4,185.98,186.32,27600.0,151.619,151.6516,151.3099,151.5865,27600.0
2014-03-03 10:00:00,186.32,186.56,186.0,186.19,85800.0,151.5865,151.7817,151.3261,151.4807,85800.0
2014-03-03 10:05:00,186.15,186.28,186.03,186.03,48800.0,151.4482,151.5539,151.3505,151.3505,48800.0
2014-03-03 10:10:00,186.02,186.04,185.73,185.83,72400.0,151.3424,151.3587,151.1065,151.1878,72400.0
2014-03-03 10:15:00,185.8,185.85,185.59,185.8,72200.0,151.1634,151.2041,150.9926,151.1634,72200.0
2014-03-03 10:20:00,185.8,185.82,185.62,185.66,62600.0,151.1634,151.1797,151.017,151.0495,62600.0
2014-03-03 10:25:00,185.66,186.05,185.62,185.96,83500.0,151.0495,151.3668,151.017,151.2936,83500.0
2014-03-03 10:30:00,185.94,186.02,185.8,185.84,39500.0,151.2773,151.3424,151.1634,151.196,39500.0
2014-03-03 10:35:00,185.84,185.85,185.71,185.78,27200.0,151.196,151.2041,151.0902,151.1471,27200.0
2014-03-03 10:40:00,185.78,186.01,185.75,185.91,29300.0,151.1471,151.3343,151.1227,151.2529,29300.0
2014-03-03 10:45:00,185.91,185.97,185.79,185.83,44600.0,151.2529,151.3017,151.1553,151.1878,44600.0
2014-03-03 10:50:00,185.84,186.05,185.84,185.93,33900.0,151.196,151.3668,151.196,151.2692,33900.0
2014-03-03 10:55:00,185.97,186.19,185.94,186.18,39200.0,151.3017,151.4807,151.2773,151.4726,39200.0
2014-03-03 11:00:00,186.18,186.19,185.96,185.99,31700.0,151.4726,151.4807,151.2936,151.318,31700.0
2014-03-03 11:05:00,185.99,185.99,185.52,185.58,97100.0,151.318,151.318,150.9356,150.9844,97100.0
2014-03-03 11:10:00,185.59,185.64,185.49,185.58,41400.0,150.9926,151.0332,150.9112,150.9844,41400.0
2014-03-03 11:15:00,185.59,185.62,185.49,185.58,47300.0,150.9926,151.017,150.9112,150.9844,47300.0
2014-03-03 11:20:00,185.59,185.82,185.59,185.75,88100.0,150.9926,151.1797,150.9926,151.1227,88100.0
2014-03-03 11:25:00,185.76,185.87,185.66,185.66,40700.0,151.1309,151.2204,151.0495,151.0495,40700.0
2014-03-03 11:30:00,185.65,185.71,185.51,185.6,75300.0,151.0414,151.0902,150.9275,151.0007,75300.0
2014-03-03 11:35:00,185.59,185.65,185.49,185.49,60500.0,150.9926,151.0414,150.9112,150.9112,60500.0
2014-03-03 11:40:00,185.47,185.69,185.45,185.51,121500.0,150.8949,151.0739,150.8787,150.9275,121500.0
2014-03-03 11:45:00,185.51,185.52,185.27,185.39,143300.0,150.9275,150.9356,150.7322,150.8298,143300.0
2014-03-03 11:50:00,185.37,185.42,185.31,185.42,24300.0,150.8136,150.8542,150.7648,150.8542,24300.0
2014-03-03 11:55:00,185.42,185.42,185.16,185.16,85300.0,150.8542,150.8542,150.6427,150.6427,85300.0
2014-03-03 12:00:00,185.15,185.19,185.01,185.04,131300.0,150.6346,150.6671,150.5207,150.5451,131300.0
2014-03-03 12:05:00,185.05,185.19,184.98,185.07,164100.0,150.5532,150.6671,150.4963,150.5695,164100.0
2014-03-03 12:10:00,185.06,185.59,184.85,185.43,253700.0,150.5614,150.9926,150.3905,150.8624,253700.0
2014-03-03 12:15:00,185.43,185.48,185.24,185.25,126400.0,150.8624,150.9031,150.7078,150.7159,126400.0
2014-03-03 12:20:00,185.24,185.52,185.24,185.5,114000.0,150.7078,150.9356,150.7078,150.9193,114000.0
2014-03-03 12:25:00,185.52,185.6,185.4,185.4,48800.0,150.9356,151.0007,150.838,150.838,48800.0
2014-03-03 12:30:00,185.41,185.52,185.34,185.41,73800.0,150.8461,150.9356,150.7892,150.8461,73800.0
2014-03-03 12:35:00,185.42,185.64,185.42,185.54,63200.0,150.8542,151.0332,150.8542,150.9519,63200.0
2014-03-03 12:40:00,185.53,185.53,185.33,185.44,30600.0,150.9437,150.9437,150.781,150.8705,30600.0
2014-03-03 12:45:00,185.48,185.49,185.35,185.41,12800.0,150.9031,150.9112,150.7973,150.8461,12800.0
2014-03-03 12:50:00,185.43,185.48,185.4,185.41,10700.0,150.8624,150.9031,150.838,150.8461,10700.0
2014-03-03 12:55:00,185.39,185.61,185.34,185.58,21300.0,150.8298,151.0088,150.7892,150.9844,21300.0
2014-03-03 13:00:00,185.56,185.8,185.56,185.75,31100.0,150.9681,151.1634,150.9681,151.1227,31100.0
2014-03-03 13:05:00,185.74,185.81,185.7,185.78,16200.0,151.1146,151.1715,151.082,151.1471,16200.0
2014-03-03 13:10:00,185.79,185.81,185.67,185.75,18700.0,151.1553,151.1715,151.0576,151.1227,18700.0
2014-03-03 13:15:00,185.8,185.85,185.77,185.82,19900.0,151.1634,151.2041,151.139,151.1797,19900.0
2014-03-03 13:20:00,185.83,185.91,185.82,185.86,17700.0,151.1878,151.2529,151.1797,151.2122,17700.0
2014-03-03 13:25:00,185.87,185.97,185.76,185.8,34300.0,151.2204,151.3017,151.1309,151.1634,34300.0
2014-03-03 13:30:00,185.8,185.8,185.61,185.69,24500.0,151.1634,151.1634,151.0088,151.0739,24500.0
2014-03-03 13:35:00,185.7,185.76,185.68,185.74,36900.0,151.082,151.1309,151.0658,151.1146,36900.0
2014-03-03 13:40:00,185.75,185.8,185.69,185.8,35100.0,151.1227,151.1634,151.0739,151.1634,35100.0
2014-03-03 13:45:00,185.77,185.81,185.7,185.77,10600.0,151.139,151.1715,151.082,151.139,10600.0
2014-03-03 13:50:00,185.77,185.83,185.74,185.78,22000.0,151.139,151.1878,151.1146,151.1471,22000.0
2014-03-03 13:55:00,185.8,186.12,185.8,186.01,40400.0,151.1634,151.4238,151.1634,151.3343,40400.0
2014-03-03 14:00:00,186.02,186.04,185.92,185.98,19600.0,151.3424,151.3587,151.261,151.3099,19600.0
2014-03-03 14:05:00,185.97,186.01,185.93,185.97,20900.0,151.3017,151.3343,151.2692,151.3017,20900.0
2014-03-03 14:10:00,185.98,186.14,185.98,186.13,53100.0,151.3099,151.44,151.3099,151.4319,53100.0
2014-03-03 14:15:00,186.12,186.14,185.95,185.97,42600.0,151.4238,151.44,151.2854,151.3017,42600.0
2014-03-03 14:20:00,185.98,186.07,185.94,185.98,38400.0,151.3099,151.3831,151.2773,151.3099,38400.0
2014-03-03 14:25:00,185.97,186.04,185.79,185.79,46700.0,151.3017,151.3587,151.1553,151.1553,46700.0
2014-03-03 14:30:00,185.81,185.95,185.67,185.93,45100.0,151.1715,151.2854,151.0576,151.2692,45100.0
2014-03-03 14:35:00,185.92,185.99,185.89,185.92,24500.0,151.261,151.318,151.2366,151.261,24500.0
2014-03-03 14:40:00,185.94,186.11,185.89,186.09,72400.0,151.2773,151.4156,151.2366,151.3993,72400.0
2014-03-03 14:45:00,186.09,186.31,186.08,186.29,29900.0,151.3993,151.5783,151.3912,151.5621,29900.0
2014-03-03 14:50:00,186.3,186.31,186.2,186.26,15700.0,151.5702,151.5783,151.4888,151.5377,15700.0
2014-03-03 14:55:00,186.28,186.28,186.04,186.07,17400.0,151.5539,151.5539,151.3587,151.3831,17400.0
2014-03-03 15:00:00,186.07,186.07,185.98,185.98,16300.0,151.3831,151.3831,151.3099,151.3099,16300.0
2014-03-03 15:05:00,185.88,185.95,185.8,185.88,89700.0,151.2285,151.2854,151.1634,151.2285,89700.0
2014-03-03 15:10:00,185.88,185.89,185.58,185.67,67200.0,151.2285,151.2366,150.9844,151.0576,67200.0
2014-03-03 15:15:00,185.66,185.77,185.56,185.76,29100.0,151.0495,151.139,150.9681,151.1309,29100.0
2014-03-03 15:20:00,185.76,185.78,185.59,185.7,42000.0,151.1309,151.1471,150.9926,151.082,42000.0
2014-03-03 15:25:00,185.72,185.79,185.46,185.69,79100.0,151.0983,151.1553,150.8868,151.0739,79100.0
2014-03-03 15:30:00,185.68,185.68,185.56,185.66,63800.0,151.0658,151.0658,150.9681,151.0495,63800.0
2014-03-03 15:35:00,185.66,185.82,185.66,185.77,212800.0,151.0495,151.1797,151.0495,151.139,212800.0
2014-03-03 15:40:00,185.77,185.9,185.67,185.86,186900.0,151.139,151.2448,151.0576,151.2122,186900.0
2014-03-03 15:45:00,185.88,186.01,185.73,185.75,61600.0,151.2285,151.3343,151.1065,151.1227,61600.0
2014-03-03 15:50:00,185.75,185.91,185.71,185.83,595600.0,151.1227,151.2529,151.0902,151.1878,595600.0
2014-03-03 15:55:00,185.83,186.04,185.77,186.04,326400.0,151.1878,151.3587,151.139,151.3587,326400.0
2014-03-04 09:30:00,187.91,188.2,187.89,188.07,78600.0,152.8801,153.116,152.8638,153.0102,78600.0
2014-03-04 09:35:00,188.08,188.18,188.02,188.08,51800.0,153.0184,153.0997,152.9696,153.0184,51800.0
2014-03-04 09:40:00,188.13,188.16,187.89,187.96,25000.0,153.0591,153.0835,152.8638,152.9207,25000.0
2014-03-04 09:45:00,188.03,188.19,187.97,188.16,28800.0,152.9777,153.1079,152.9289,153.0835,28800.0
2014-03-04 09:50:00,188.17,188.38,188.13,188.27,62000.0,153.0916,153.2624,153.0591,153.173,62000.0
2014-03-04 09:55:00,188.28,188.37,188.25,188.34,30500.0,153.1811,153.2543,153.1567,153.2299,30500.0
2014-03-04 10:00:00,188.35,188.47,188.14,188.14,33400.0,153.238,153.3357,153.0672,153.0672,33400.0
2014-03-04 10:05:00,188.13,188.23,188.12,188.22,26600.0,153.0591,153.1404,153.0509,153.1323,26600.0
2014-03-04 10:10:00,188.22,188.37,188.2,188.37,14300.0,153.1323,153.2543,153.116,153.2543,14300.0
2014-03-04 10:15:00,188.37,188.41,188.24,188.36,36500.0,153.2543,153.2869,153.1485,153.2462,36500.0
2014-03-04 10:20:00,188.37,188.49,188.29,188.29,32800.0,153.2543,153.3519,153.1892,153.1892,32800.0
2014-03-04 10:25:00,188.32,188.41,188.32,188.4,12700.0,153.2136,153.2869,153.2136,153.2787,12700.0
2014-03-04 10:30:00,188.43,188.46,188.37,188.45,24700.0,153.3031,153.3275,153.2543,153.3194,24700.0
2014-03-04 10:35:00,188.47,188.54,188.39,188.52,46500.0,153.3357,153.3926,153.2706,153.3763,46500.0
2014-03-04 10:40:00,188.53,188.64,188.52,188.54,74700.0,153.3845,153.474,153.3763,153.3926,74700.0
2014-03-04 10:45:00,188.55,188.6,188.46,188.47,57400.0,153.4008,153.4414,153.3275,153.3357,57400.0
2014-03-04 10:50:00,188.46,188.53,188.46,188.49,19200.0,153.3275,153.3845,153.3275,153.3519,19200.0
2014-03-04 10:55:00,188.49,188.55,188.46,188.53,41400.0,153.3519,153.4008,153.3275,153.3845,41400.0
2014-03-04 11:00:00,188.53,188.57,188.5,188.57,24800.0,153.3845,153.417,153.3601,153.417,24800.0
2014-03-04 11:05:00,188.55,188.58,188.49,188.52,53700.0,153.4008,153.4252,153.3519,153.3763,53700.0
2014-03-04 11:10:00,188.51,188.56,188.49,188.54,33000.0,153.3682,153.4089,153.3519,153.3926,33000.0
2014-03-04 11:15:00,188.53,188.6,188.52,188.58,11500.0,153.3845,153.4414,153.3763,153.4252,11500.0
2014-03-04 11:20:00,188.6,188.63,188.59,188.6,20600.0,153.4414,153.4658,153.4333,153.4414,20600.0
2014-03-04 11:25:00,188.61,188.63,188.54,188.57,26400.0,153.4496,153.4658,153.3926,153.417,26400.0
2014-03-04 11:30:00,188.58,188.58,188.43,188.49,19000.0,153.4252,153.4252,153.3031,153.3519,19000.0
2014-03-04 11:35:00,188.51,188.54,188.36,188.4,24700.0,153.3682,153.3926,153.2462,153.2787,24700.0
2014-03-04 11:40:00,188.39,188.43,188.35,188.41,11000.0,153.2706,153.3031,153.238,153.2869,11000.0
2014-03-04 11:45:00,188.43,188.5,188.42,188.46,16000.0,153.3031,153.3601,153.295,153.3275,16000.0
2014-03-04 11:50:00,188.46,188.58,188.46,188.57,146600.0,153.3275,153.4252,153.3275,153.417,146600.0
2014-03-04 11:55:00,188.58,188.58,188.45,188.5,48700.0,153.4252,153.4252,153.3194,153.3601,48700.0
2014-03-04 12:00:00,188.5,188.58,188.48,188.51,25500.0,153.3601,153.4252,153.3438,153.3682,25500.0
2014-03-04 12:05:00,188.53,188.54,188.51,188.54,10200.0,153.3845,153.3926,153.3682,153.3926,10200.0
2014-03-04 12:10:00,188.55,188.63,188.54,188.63,28300.0,153.4008,153.4658,153.3926,153.4658,28300.0
2014-03-04 12:15:00,188.63,188.76,188.61,188.75,66700.0,153.4658,153.5716,153.4496,153.5635,66700.0
2014-03-04 12:20:00,188.75,188.82,188.66,188.72,35200.0,153.5635,153.6204,153.4903,153.5391,35200.0
2014-03-04 12:25:00,188.71,188.82,188.71,188.78,41200.0,153.5309,153.6204,153.5309,153.5879,41200.0
2014-03-04 12:30:00,188.77,188.8,188.66,188.7,103300.0,153.5797,153.6042,153.4903,153.5228,103300.0
2014-03-04 12:35:00,188.71,188.81,188.64,188.74,72600.0,153.5309,153.6123,153.474,153.5553,72600.0
2014-03-04 12:40:00,188.76,188.77,188.61,188.65,39000.0,153.5716,153.5797,153.4496,153.4821,39000.0
2014-03-04 12:45:00,188.64,188.7,188.64,188.68,36800.0,153.474,153.5228,153.474,153.5065,36800.0
2014-03-04 12:50:00,188.68,188.72,188.58,188.61,50700.0,153.5065,153.5391,153.4252,153.4496,50700.0
2014-03-04 12:55:00,188.62,188.69,188.6,188.68,30100.0,153.4577,153.5147,153.4414,153.5065,30100.0
2014-03-04 13:00:00,188.68,188.71,188.65,188.69,45300.0,153.5065,153.5309,153.4821,153.5147,45300.0
2014-03-04 13:05:00,188.68,188.77,188.61,188.65,41900.0,153.5065,153.5797,153.4496,153.4821,41900.0
2014-03-04 13:10:00,188.66,188.73,188.66,188.72,35500.0,153.4903,153.5472,153.4903,153.5391,35500.0
2014-03-04 13:15:00,188.71,188.78,188.67,188.7,91400.0,153.5309,153.5879,153.4984,153.5228,91400.0
2014-03-04 13:20:00,188.71,188.75,188.64,188.66,52100.0,153.5309,153.5635,153.474,153.4903,52100.0
2014-03-04 13:25:00,188.67,188.78,188.66,188.76,75400.0,153.4984,153.5879,153.4903,153.5716,75400.0
2014-03-04 13:30:00,188.77,188.78,188.72,188.75,34000.0,153.5797,153.5879,153.5391,153.5635,34000.0
2014-03-04 13:35:00,188.75,188.8,188.71,188.8,38900.0,153.5635,153.6042,153.5309,153.6042,38900.0
2014-03-04 13:40:00,188.8,188.83,188.75,188.76,63700.0,153.6042,153.6286,153.5635,153.5716,63700.0
2014-03-04 13:45:00,188.77,188.86,188.49,188.53,198800.0,153.5797,153.653,153.3519,153.3845,198800.0
2014-03-04 13:50:00,188.49,188.62,188.36,188.46,575900.0,153.3519,153.4577,153.2462,153.3275,575900.0
2014-03-04 13:55:00,188.47,188.6,188.47,188.51,195100.0,153.3357,153.4414,153.3357,153.3682,195100.0
2014-03-04 14:00:00,188.51,188.52,188.32,188.41,342900.0,153.3682,153.3763,153.2136,153.2869,342900.0
2014-03-04 14:05:00,188.41,188.53,188.3,188.5,358500.0,153.2869,153.3845,153.1974,153.3601,358500.0
2014-03-04 14:10:00,188.5,188.6,188.43,188.57,155600.0,153.3601,153.4414,153.3031,153.417,155600.0
2014-03-04 14:15:00,188.58,188.62,188.46,188.51,159800.0,153.4252,153.4577,153.3275,153.3682,159800.0
2014-03-04 14:20:00,188.52,188.65,188.48,188.56,103500.0,153.3763,153.4821,153.3438,153.4089,103500.0
2014-03-04 14:25:00,188.56,188.6,188.48,188.6,107100.0,153.4089,153.4414,153.3438,153.4414,107100.0
2014-03-04 14:30:00,188.59,188.73,188.59,188.65,110100.0,153.4333,153.5472,153.4333,153.4821,110100.0
2014-03-04 14:35:00,188.66,188.68,188.4,188.52,130600.0,153.4903,153.5065,153.2787,153.3763,130600.0
2014-03-04 14:40:00,188.52,188.62,188.52,188.62,102300.0,153.3763,153.4577,153.3763,153.4577,102300.0
2014-03-04 14:45:00,188.63,188.66,188.58,188.58,43100.0,153.4658,153.4903,153.4252,153.4252,43100.0
2014-03-04 14:50:00,188.59,188.77,188.59,188.68,411200.0,153.4333,153.5797,153.4333,153.5065,411200.0
2014-03-04 14:55:00,188.68,188.88,188.68,188.78,431600.0,153.5065,153.6692,153.5065,153.5879,431600.0
2014-03-04 15:00:00,188.78,188.92,188.76,188.83,179300.0,153.5879,153.7018,153.5716,153.6286,179300.0
2014-03-04 15:05:00,188.82,188.89,188.81,188.84,155900.0,153.6204,153.6774,153.6123,153.6367,155900.0
2014-03-04 15:10:00,188.84,188.94,188.83,188.9,199400.0,153.6367,153.7181,153.6286,153.6855,199400.0
2014-03-04 15:15:00,188.9,189.07,188.83,189.06,274200.0,153.6855,153.8238,153.6286,153.8157,274200.0
2014-03-04 15:20:00,189.07,189.13,189.0,189.06,165300.0,153.8238,153.8726,153.7669,153.8157,165300.0
2014-03-04 15:25:00,189.06,189.07,188.93,189.0,170900.0,153.8157,153.8238,153.7099,153.7669,170900.0
2014-03-04 15:30:00,189.0,189.01,188.95,189.0,227300.0,153.7669,153.775,153.7262,153.7669,227300.0
2014-03-04 15:35:00,189.0,189.03,188.87,188.89,293500.0,153.7669,153.7913,153.6611,153.6774,293500.0
2014-03-04 15:40:00,188.9,189.11,188.9,189.1,288300.0,153.6855,153.8564,153.6855,153.8482,288300.0
2014-03-04 15:45:00,189.09,189.12,188.82,188.86,216500.0,153.8401,153.8645,153.6204,153.653,216500.0
2014-03-04 15:50:00,188.88,188.92,188.86,188.9,217100.0,153.6692,153.7018,153.653,153.6855,217100.0
2014-03-04 15:55:00,188.9,188.94,188.8,188.83,339300.0,153.6855,153.7181,153.6042,153.6286,339300.0
2014-03-05 09:30:00,188.88,188.93,188.6,188.68,67200.0,153.6692,153.7099,153.4414,153.5065,67200.0
2014-03-05 09:35:00,188.68,188.82,188.67,188.79,57100.0,153.5065,153.6204,153.4984,153.596,57100.0
2014-03-05 09:40:00,188.78,189.01,188.67,188.98,67700.0,153.5879,153.775,153.4984,153.7506,67700.0
2014-03-05 09:45:00,188.98,189.02,188.85,188.87,96800.0,153.7506,153.7831,153.6448,153.6611,96800.0
2014-03-05 09:50:00,188.92,189.03,188.87,188.99,35100.0,153.7018,153.7913,153.6611,153.7587,35100.0
2014-03-05 09:55:00,188.98,189.01,188.63,188.75,152900.0,153.7506,153.775,153.4658,153.5635,152900.0
2014-03-05 10:00:00,188.78,188.83,188.6,188.76,71500.0,153.5879,153.6286,153.4414,153.5716,71500.0
2014-03-05 10:05:00,188.77,189.0,188.75,188.91,61600.0,153.5797,153.7669,153.5635,153.6936,61600.0
2014-03-05 10:10:00,188.95,188.98,188.86,188.93,18000.0,153.7262,153.7506,153.653,153.7099,18000.0
2014-03-05 10:15:00,188.94,188.98,188.84,188.87,27300.0,153.7181,153.7506,153.6367,153.6611,27300.0
2014-03-05 10:20:00,188.86,189.0,188.86,188.95,64600.0,153.653,153.7669,153.653,153.7262,64600.0
2014-03-05 10:25:00,188.98,189.14,188.91,189.02,30100.0,153.7506,153.8808,153.6936,153.7831,30100.0
2014-03-05 10:30:00,189.06,189.1,189.04,189.04,79200.0,153.8157,153.8482,153.7994,153.7994,79200.0
2014-03-05 10:35:00,189.06,189.06,188.97,188.98,13300.0,153.8157,153.8157,153.7425,153.7506,13300.0
2014-03-05 10:40:00,188.99,189.06,188.98,189.01,23600.0,153.7587,153.8157,153.7506,153.775,23600.0
2014-03-05 10:45:00,189.02,189.03,188.73,188.77,32000.0,153.7831,153.7913,153.5472,153.5797,32000.0
2014-03-05 10:50:00,188.8,188.88,188.75,188.88,25000.0,153.6042,153.6692,153.5635,153.6692,25000.0
2014-03-05 10:55:00,188.86,188.96,188.86,188.92,3000.0,153.653,153.7343,153.653,153.7018,3000.0
2014-03-05 11:00:00,188.97,189.19,188.96,189.13,38100.0,153.7425,153.9214,153.7343,153.8726,38100.0
2014-03-05 11:05:00,189.14,189.14,189.09,189.09,18800.0,153.8808,153.8808,153.8401,153.8401,18800.0
2014-03-05 11:10:00,189.11,189.13,189.06,189.06,22700.0,153.8564,153.8726,153.8157,153.8157,22700.0
2014-03-05 11:15:00,189.05,189.09,188.97,188.99,10200.0,153.8075,153.8401,153.7425,153.7587,10200.0
2014-03-05 11:20:00,188.99,189.02,188.97,189.01,7400.0,153.7587,153.7831,153.7425,153.775,7400.0
2014-03-05 11:25:00,189.02,189.03,188.74,188.75,45000.0,153.7831,153.7913,153.5553,153.5635,45000.0
2014-03-05 11:30:00,188.76,188.84,188.76,188.84,14400.0,153.5716,153.6367,153.5716,153.6367,14400.0
2014-03-05 11:35:00,188.86,188.95,188.8,188.94,4300.0,153.653,153.7262,153.6042,153.7181,4300.0
2014-03-05 11:40:00,188.91,188.91,188.79,188.89,22100.0,153.6936,153.6936,153.596,153.6774,22100.0
2014-03-05 11:45:00,188.88,188.99,188.84,188.94,8700.0,153.6692,153.7587,153.6367,153.7181,8700.0
2014-03-05 11:50:00,188.94,189.03,188.94,188.96,18100.0,153.7181,153.7913,153.7181,153.7343,18100.0
2014-03-05 11:55:00,188.96,188.96,188.93,188.95,3700.0,153.7343,153.7343,153.7099,153.7262,3700.0
2014-03-05 12:00:00,188.94,188.96,188.86,188.95,37400.0,153.7181,153.7343,153.653,153.7262,37400.0
2014-03-05 12:05:00,188.9,188.92,188.86,188.89,46400.0,153.6855,153.7018,153.653,153.6774,46400.0
2014-03-05 12:10:00,188.87,188.89,188.74,188.77,41200.0,153.6611,153.6774,153.5553,153.5797,41200.0
2014-03-05 12:15:00,188.73,188.86,188.73,188.8,12600.0,153.5472,153.653,153.5472,153.6042,12600.0
2014-03-05 12:20:00,188.8,188.87,188.79,188.82,11000.0,153.6042,153.6611,153.596,153.6204,11000.0
2014-03-05 12:25:00,188.82,188.84,188.78,188.8,17600.0,153.6204,153.6367,153.5879,153.6042,17600.0
2014-03-05 12:30:00,188.81,188.82,188.78,188.79,4200.0,153.6123,153.6204,153.5879,153.596,4200.0
2014-03-05 12:35:00,188.8,188.91,188.8,188.88,12900.0,153.6042,153.6936,153.6042,153.6692,12900.0
2014-03-05 12:40:00,188.89,188.9,188.83,188.83,23900.0,153.6774,153.6855,153.6286,153.6286,23900.0
2014-03-05 12:45:00,188.83,188.98,188.83,188.97,39800.0,153.6286,153.7506,153.6286,153.7425,39800.0
2014-03-05 12:50:00,188.96,188.98,188.84,188.88,31900.0,153.7343,153.7506,153.6367,153.6692,31900.0
2014-03-05 12:55:00,188.88,188.95,188.88,188.93,11500.0,153.6692,153.7262,153.6692,153.7099,11500.0
2014-03-05 13:00:00,188.92,189.0,188.92,188.99,8200.0,153.7018,153.7669,153.7018,153.7587,8200.0
2014-03-05 13:05:00,189.0,189.0,188.98,189.0,12900.0,153.7669,153.7669,153.7506,153.7669,12900.0
2014-03-05 13:10:00,189.01,189.06,188.98,189.05,30100.0,153.775,153.8157,153.7506,153.8075,30100.0
2014-03-05 13:15:00,189.05,189.13,189.03,189.05,88900.0,153.8075,153.8726,153.7913,153.8075,88900.0
2014-03-05 13:20:00,189.04,189.1,189.04,189.05,43500.0,153.7994,153.8482,153.7994,153.8075,43500.0
2014-03-05 13:25:00,189.06,189.09,188.98,189.0,149400.0,153.8157,153.8401,153.7506,153.7669,149400.0
2014-03-05 13:30:00,189.0,189.01,188.92,189.0,19700.0,153.7669,153.775,153.7018,153.7669,19700.0
2014-03-05 13:35:00,188.98,188.98,188.89,188.91,155900.0,153.7506,153.7506,153.6774,153.6936,155900.0
2014-03-05 13:40:00,188.91,188.95,188.89,188.92,19600.0,153.6936,153.7262,153.6774,153.7018,19600.0
2014-03-05 13:45:00,188.91,188.93,188.76,188.81,54100.0,153.6936,153.7099,153.5716,153.6123,54100.0
2014-03-05 13:50:00,188.8,188.86,188.71,188.79,195300.0,153.6042,153.653,153.5309,153.596,195300.0
2014-03-05 13:55:00,188.8,188.84,188.74,188.8,59900.0,153.6042,153.6367,153.5553,153.6042,59900.0
2014-03-05 14:00:00,188.82,188.95,188.82,188.84,110400.0,153.6204,153.7262,153.6204,153.6367,110400.0
2014-03-05 14:05:00,188.84,188.95,188.83,188.92,87800.0,153.6367,153.7262,153.6286,153.7018,87800.0
2014-03-05 14:10:00,188.93,188.99,188.85,188.86,67200.0,153.7099,153.7587,153.6448,153.653,67200.0
2014-03-05 14:15:00,188.86,188.87,188.76,188.83,144900.0,153.653,153.6611,153.5716,153.6286,144900.0
2014-03-05 14:20:00,188.82,188.88,188.76,188.82,107100.0,153.6204,153.6692,153.5716,153.6204,107100.0
2014-03-05 14:25:00,188.83,188.87,188.77,188.8,163800.0,153.6286,153.6611,153.5797,153.6042,163800.0
2014-03-05 14:30:00,188.8,188.84,188.77,188.81,159500.0,153.6042,153.6367,153.5797,153.6123,159500.0
2014-03-05 14:35:00,188.8,188.91,188.79,188.87,50100.0,153.6042,153.6936,153.596,153.6611,50100.0
2014-03-05 14:40:00,188.87,188.91,188.78,188.79,79400.0,153.6611,153.6936,153.5879,153.596,79400.0
2014-03-05 14:45:00,188.77,188.83,188.74,188.82,225600.0,153.5797,153.6286,153.5553,153.6204,225600.0
2014-03-05 14:50:00,188.83,188.85,188.76,188.77,153700.0,153.6286,153.6448,153.5716,153.5797,153700.0
2014-03-05 14:55:00,188.77,188.81,188.72,188.77,158900.0,153.5797,153.6123,153.5391,153.5797,158900.0
2014-03-05 15:00:00,188.79,188.79,188.66,188.71,57400.0,153.596,153.596,153.4903,153.5309,57400.0
2014-03-05 15:05:00,188.71,188.81,188.62,188.63,141800.0,153.5309,153.6123,153.4577,153.4658,141800.0
2014-03-05 15:10:00,188.64,188.73,188.64,188.69,72800.0,153.474,153.5472,153.474,153.5147,72800.0
2014-03-05 15:15:00,188.69,188.71,188.68,188.7,46100.0,153.5147,153.5309,153.5065,153.5228,46100.0
2014-03-05 15:20:00,188.7,188.82,188.68,188.78,304500.0,153.5228,153.6204,153.5065,153.5879,304500.0
2014-03-05 15:25:00,188.78,188.83,188.73,188.81,70100.0,153.5879,153.6286,153.5472,153.6123,70100.0
2014-03-05 15:30:00,188.82,188.85,188.73,188.85,63100.0,153.6204,153.6448,153.5472,153.6448,63100.0
2014-03-05 15:35:00,188.84,188.86,188.74,188.77,51500.0,153.6367,153.653,153.5553,153.5797,51500.0
2014-03-05 15:40:00,188.8,188.81,188.67,188.72,30100.0,153.6042,153.6123,153.4984,153.5391,30100.0
2014-03-05 15:45:00,188.75,188.81,188.71,188.79,59900.0,153.5635,153.6123,153.5309,153.596,59900.0
2014-03-05 15:50:00,188.8,188.87,188.78,188.86,80100.0,153.6042,153.6611,153.5879,153.653,80100.0
2014-03-05 15:55:00,188.86,188.95,188.83,188.86,302000.0,153.653,153.7262,153.6286,153.653,302000.0
2014-03-06 09:30:00,189.36,189.48,189.3,189.39,78400.0,154.0598,154.1574,154.0109,154.0842,78400.0
2014-03-06 09:35:00,189.43,189.48,189.39,189.43,69700.0,154.1167,154.1574,154.0842,154.1167,69700.0
2014-03-06 09:40:00,189.45,189.61,189.45,189.57,77400.0,154.133,154.2632,154.133,154.2306,77400.0
2014-03-06 09:45:00,189.59,189.61,189.48,189.51,46400.0,154.2469,154.2632,154.1574,154.1818,46400.0
2014-03-06 09:50:00,189.56,189.72,189.56,189.72,60800.0,154.2225,154.3526,154.2225,154.3526,60800.0
2014-03-06 09:55:00,189.72,189.75,189.67,189.71,30500.0,154.3526,154.3771,154.312,154.3445,30500.0
2014-03-06 10:00:00,189.71,189.73,189.58,189.66,32400.0,154.3445,154.3608,154.2387,154.3038,32400.0
2014-03-06 10:05:00,189.64,189.64,189.56,189.58,17700.0,154.2876,154.2876,154.2225,154.2387,17700.0
2014-03-06 10:10:00,189.57,189.57,189.36,189.39,41200.0,154.2306,154.2306,154.0598,154.0842,41200.0
2014-03-06 10:15:00,189.4,189.42,189.26,189.33,28000.0,154.0923,154.1086,153.9784,154.0353,28000.0
2014-03-06 10:20:00,189.32,189.42,189.3,189.39,39700.0,154.0272,154.1086,154.0109,154.0842,39700.0
2014-03-06 10:25:00,189.38,189.55,189.33,189.53,59000.0,154.076,154.2143,154.0353,154.1981,59000.0
2014-03-06 10:30:00,189.54,189.59,189.5,189.5,30100.0,154.2062,154.2469,154.1737,154.1737,30100.0
2014-03-06 10:35:00,189.49,189.54,189.44,189.5,22300.0,154.1655,154.2062,154.1248,154.1737,22300.0
2014-03-06 10:40:00,189.49,189.55,189.49,189.55,18300.0,154.1655,154.2143,154.1655,154.2143,18300.0
2014-03-06 10:45:00,189.55,189.6,189.54,189.58,27300.0,154.2143,154.255,154.2062,154.2387,27300.0
2014-03-06 10:50:00,189.58,189.66,189.55,189.63,22600.0,154.2387,154.3038,154.2143,154.2794,22600.0
2014-03-06 10:55:00,189.64,189.64,189.57,189.61,32100.0,154.2876,154.2876,154.2306,154.2632,32100.0
2014-03-06 11:00:00,189.6,189.66,189.58,189.58,31700.0,154.255,154.3038,154.2387,154.2387,31700.0
2014-03-06 11:05:00,189.59,189.62,189.54,189.6,27000.0,154.2469,154.2713,154.2062,154.255,27000.0
2014-03-06 11:10:00,189.61,189.64,189.59,189.61,20700.0,154.2632,154.2876,154.2469,154.2632,20700.0
2014-03-06 11:15:00,189.61,189.62,189.58,189.59,24300.0,154.2632,154.2713,154.2387,154.2469,24300.0
2014-03-06 11:20:00,189.59,189.65,189.59,189.61,22400.0,154.2469,154.2957,154.2469,154.2632,22400.0
2014-03-06 11:25:00,189.61,189.61,189.49,189.53,22400.0,154.2632,154.2632,154.1655,154.1981,22400.0
2014-03-06 11:30:00,189.53,189.64,189.53,189.62,19500.0,154.1981,154.2876,154.1981,154.2713,19500.0
2014-03-06 11:35:00,189.6,189.63,189.58,189.6,18300.0,154.255,154.2794,154.2387,154.255,18300.0
2014-03-06 11:40:00,189.59,189.6,189.53,189.57,23200.0,154.2469,154.255,154.1981,154.2306,23200.0
2014-03-06 11:45:00,189.56,189.61,189.54,189.6,15600.0,154.2225,154.2632,154.2062,154.255,15600.0
2014-03-06 11:50:00,189.59,189.63,189.59,189.6,23300.0,154.2469,154.2794,154.2469,154.255,23300.0
2014-03-06 11:55:00,189.61,189.66,189.61,189.64,21100.0,154.2632,154.3038,154.2632,154.2876,21100.0
2014-03-06 12:00:00,189.63,189.67,189.62,189.66,19400.0,154.2794,154.312,154.2713,154.3038,19400.0
2014-03-06 12:05:00,189.65,189.73,189.65,189.7,33700.0,154.2957,154.3608,154.2957,154.3364,33700.0
2014-03-06 12:10:00,189.72,189.74,189.7,189.7,14900.0,154.3526,154.3689,154.3364,154.3364,14900.0
2014-03-06 12:15:00,189.72,189.73,189.68,189.69,10900.0,154.3526,154.3608,154.3201,154.3282,10900.0
2014-03-06 12:20:00,189.69,189.7,189.66,189.68,26000.0,154.3282,154.3364,154.3038,154.3201,26000.0
2014-03-06 12:25:00,189.68,189.7,189.6,189.62,16400.0,154.3201,154.3364,154.255,154.2713,16400.0
2014-03-06 12:30:00,189.63,189.67,189.62,189.64,30800.0,154.2794,154.312,154.2713,154.2876,30800.0
2014-03-06 12:35:00,189.64,189.65,189.6,189.64,25700.0,154.2876,154.2957,154.255,154.2876,25700.0
2014-03-06 12:40:00,189.64,189.64,189.6,189.6,28700.0,154.2876,154.2876,154.255,154.255,28700.0
2014-03-06 12:45:00,189.61,189.63,189.6,189.6,38200.0,154.2632,154.2794,154.255,154.255,38200.0
2014-03-06 12:50:00,189.6,189.66,189.6,189.66,45400.0,154.255,154.3038,154.255,154.3038,45400.0
2014-03-06 12:55:00,189.65,189.66,189.63,189.65,74100.0,154.2957,154.3038,154.2794,154.2957,74100.0
2014-03-06 13:00:00,189.65,189.69,189.64,189.65,39700.0,154.2957,154.3282,154.2876,154.2957,39700.0
2014-03-06 13:05:00,189.66,189.69,189.65,189.69,32000.0,154.3038,154.3282,154.2957,154.3282,32000.0
2014-03-06 13:10:00,189.69,189.69,189.53,189.55,39900.0,154.3282,154.3282,154.1981,154.2143,39900.0
2014-03-06 13:15:00,189.55,189.55,189.47,189.54,44600.0,154.2143,154.2143,154.1493,154.2062,44600.0
2014-03-06 13:20:00,189.53,189.53,189.48,189.52,35900.0,154.1981,154.1981,154.1574,154.1899,35900.0
2014-03-06 13:25:00,189.52,189.54,189.44,189.45,69600.0,154.1899,154.2062,154.1248,154.133,69600.0
2014-03-06 13:30:00,189.45,189.5,189.42,189.42,47900.0,154.133,154.1737,154.1086,154.1086,47900.0
2014-03-06 13:35:00,189.42,189.5,189.41,189.43,75600.0,154.1086,154.1737,154.1004,154.1167,75600.0
2014-03-06 13:40:00,189.43,189.45,189.31,189.32,79500.0,154.1167,154.133,154.0191,154.0272,79500.0
2014-03-06 13:45:00,189.32,189.34,189.16,189.19,74800.0,154.0272,154.0435,153.897,153.9214,74800.0
2014-03-06 13:50:00,189.18,189.26,189.18,189.18,67700.0,153.9133,153.9784,153.9133,153.9133,67700.0
2014-03-06 13:55:00,189.18,189.18,189.07,189.09,109400.0,153.9133,153.9133,153.8238,153.8401,109400.0
2014-03-06 14:00:00,189.09,189.2,189.04,189.18,53900.0,153.8401,153.9296,153.7994,153.9133,53900.0
2014-03-06 14:05:00,189.18,189.31,189.18,189.29,59600.0,153.9133,154.0191,153.9133,154.0028,59600.0
2014-03-06 14:10:00,189.3,189.34,189.22,189.27,74500.0,154.0109,154.0435,153.9459,153.9865,74500.0
2014-03-06 14:15:00,189.27,189.27,189.16,189.2,51200.0,153.9865,153.9865,153.897,153.9296,51200.0
2014-03-06 14:20:00,189.19,189.31,189.17,189.29,58800.0,153.9214,154.0191,153.9052,154.0028,58800.0
2014-03-06 14:25:00,189.29,189.44,189.27,189.39,171800.0,154.0028,154.1248,153.9865,154.0842,171800.0
2014-03-06 14:30:00,189.39,189.41,189.32,189.34,107100.0,154.0842,154.1004,154.0272,154.0435,107100.0
2014-03-06 14:35:00,189.38,189.39,189.29,189.34,86800.0,154.076,154.0842,154.0028,154.0435,86800.0
2014-03-06 14:40:00,189.35,189.49,189.35,189.43,79200.0,154.0516,154.1655,154.0516,154.1167,79200.0
2014-03-06 14:45:00,189.43,189.48,189.38,189.4,107000.0,154.1167,154.1574,154.076,154.0923,107000.0
2014-03-06 14:50:00,189.4,189.46,189.4,189.42,80100.0,154.0923,154.1411,154.0923,154.1086,80100.0
2014-03-06 14:55:00,189.43,189.43,189.37,189.41,77100.0,154.1167,154.1167,154.0679,154.1004,77100.0
2014-03-06 15:00:00,189.42,189.47,189.41,189.43,51700.0,154.1086,154.1493,154.1004,154.1167,51700.0
2014-03-06 15:05:00,189.43,189.43,189.32,189.32,42000.0,154.1167,154.1167,154.0272,154.0272,42000.0
2014-03-06 15:10:00,189.32,189.39,189.32,189.38,23500.0,154.0272,154.0842,154.0272,154.076,23500.0
2014-03-06 15:15:00,189.39,189.42,189.38,189.41,38900.0,154.0842,154.1086,154.076,154.1004,38900.0
2014-03-06 15:20:00,189.41,189.43,189.36,189.38,41300.0,154.1004,154.1167,154.0598,154.076,41300.0
2014-03-06 15:25:00,189.38,189.45,189.37,189.44,42600.0,154.076,154.133,154.0679,154.1248,42600.0
2014-03-06 15:30:00,189.44,189.52,189.44,189.51,46500.0,154.1248,154.1899,154.1248,154.1818,46500.0
2014-03-06 15:35:00,189.51,189.56,189.49,189.51,36000.0,154.1818,154.2225,154.1655,154.1818,36000.0
2014-03-06 15:40:00,189.51,189.52,189.36,189.36,28300.0,154.1818,154.1899,154.0598,154.0598,28300.0
2014-03-06 15:45:00,189.36,189.37,189.24,189.24,134400.0,154.0598,154.0679,153.9621,153.9621,134400.0
2014-03-06 15:50:00,189.25,189.25,189.15,189.18,84500.0,153.9703,153.9703,153.8889,153.9133,84500.0
2014-03-06 15:55:00,189.17,189.32,189.13,189.3,110000.0,153.9052,154.0272,153.8726,154.0109,110000.0
2014-03-07 09:30:00,190.03,190.1,189.51,189.51,98700.0,154.6049,154.6618,154.1818,154.1818,98700.0
2014-03-07 09:35:00,189.53,189.82,189.53,189.69,73200.0,154.1981,154.434,154.1981,154.3282,73200.0
2014-03-07 09:40:00,189.67,189.93,189.6,189.6,162100.0,154.312,154.5235,154.255,154.255,162100.0
2014-03-07 09:45:00,189.64,189.64,189.27,189.27,323500.0,154.2876,154.2876,153.9865,153.9865,323500.0
2014-03-07 09:50:00,189.26,189.42,189.05,189.36,161100.0,153.9784,154.1086,153.8075,154.0598,161100.0
2014-03-07 09:55:00,189.36,189.39,189.15,189.33,53000.0,154.0598,154.0842,153.8889,154.0353,53000.0
2014-03-07 10:00:00,189.31,189.45,189.06,189.35,117100.0,154.0191,154.133,153.8157,154.0516,117100.0
2014-03-07 10:05:00,189.39,189.6,189.3,189.5,63600.0,154.0842,154.255,154.0109,154.1737,63600.0
2014-03-07 10:10:00,189.55,189.74,189.48,189.69,52300.0,154.2143,154.3689,154.1574,154.3282,52300.0
2014-03-07 10:15:00,189.68,189.77,189.6,189.65,56600.0,154.3201,154.3933,154.255,154.2957,56600.0
2014-03-07 10:20:00,189.67,189.75,189.6,189.61,53400.0,154.312,154.3771,154.255,154.2632,53400.0
2014-03-07 10:25:00,189.61,189.61,189.5,189.54,28900.0,154.2632,154.2632,154.1737,154.2062,28900.0
2014-03-07 10:30:00,189.55,189.7,189.55,189.57,31300.0,154.2143,154.3364,154.2143,154.2306,31300.0
2014-03-07 10:35:00,189.59,189.67,189.53,189.58,60000.0,154.2469,154.312,154.1981,154.2387,60000.0
2014-03-07 10:40:00,189.57,189.66,189.52,189.54,146300.0,154.2306,154.3038,154.1899,154.2062,146300.0
2014-03-07 10:45:00,189.53,189.53,189.29,189.39,25600.0,154.1981,154.1981,154.0028,154.0842,25600.0
2014-03-07 10:50:00,189.39,189.42,189.3,189.3,35700.0,154.0842,154.1086,154.0109,154.0109,35700.0
2014-03-07 10:55:00,189.29,189.36,189.16,189.19,33700.0,154.0028,154.0598,153.897,153.9214,33700.0
2014-03-07 11:00:00,189.19,189.2,188.71,188.77,102500.0,153.9214,153.9296,153.5309,153.5797,102500.0
2014-03-07 11:05:00,188.74,188.89,188.65,188.85,30400.0,153.5553,153.6774,153.4821,153.6448,30400.0
2014-03-07 11:10:00,188.84,188.84,188.69,188.77,66300.0,153.6367,153.6367,153.5147,153.5797,66300.0
2014-03-07 11:15:00,188.75,188.8,188.58,188.76,39700.0,153.5635,153.6042,153.4252,153.5716,39700.0
2014-03-07 11:20:00,188.74,188.91,188.71,188.88,25700.0,153.5553,153.6936,153.5309,153.6692,25700.0
2014-03-07 11:25:00,188.88,188.94,188.82,188.91,16700.0,153.6692,153.7181,153.6204,153.6936,16700.0
2014-03-07 11:30:00,188.88,188.91,188.82,188.89,31200.0,153.6692,153.6936,153.6204,153.6774,31200.0
2014-03-07 11:35:00,188.89,189.01,188.88,188.95,39800.0,153.6774,153.775,153.6692,153.7262,39800.0
2014-03-07 11:40:00,188.94,189.17,188.91,189.12,43800.0,153.7181,153.9052,153.6936,153.8645,43800.0
2014-03-07 11:45:00,189.12,189.23,189.12,189.15,31600.0,153.8645,153.954,153.8645,153.8889,31600.0
2014-03-07 11:50:00,189.16,189.16,189.01,189.01,37600.0,153.897,153.897,153.775,153.775,37600.0
2014-03-07 11:55:00,189.0,189.32,188.97,189.27,64000.0,153.7669,154.0272,153.7425,153.9865,64000.0
2014-03-07 12:00:00,189.27,189.27,189.12,189.12,25800.0,153.9865,153.9865,153.8645,153.8645,25800.0
2014-03-07 12:05:00,189.12,189.14,189.06,189.07,12000.0,153.8645,153.8808,153.8157,153.8238,12000.0
2014-03-07 12:10:00,189.07,189.19,189.07,189.18,10700.0,153.8238,153.9214,153.8238,153.9133,10700.0
2014-03-07 12:15:00,189.19,189.24,189.18,189.21,15100.0,153.9214,153.9621,153.9133,153.9377,15100.0
2014-03-07 12:20:00,189.21,189.39,189.21,189.34,22800.0,153.9377,154.0842,153.9377,154.0435,22800.0
2014-03-07 12:25:00,189.36,189.39,189.33,189.35,16200.0,154.0598,154.0842,154.0353,154.0516,16200.0
2014-03-07 12:30:00,189.35,189.38,189.16,189.21,13700.0,154.0516,154.076,153.897,153.9377,13700.0
2014-03-07 12:35:00,189.21,189.3,189.19,189.29,28500.0,153.9377,154.0109,153.9214,154.0028,28500.0
2014-03-07 12:40:00,189.29,189.33,189.21,189.23,4200.0,154.0028,154.0353,153.9377,153.954,4200.0
2014-03-07 12:45:00,189.23,189.29,189.22,189.26,17100.0,153.954,154.0028,153.9459,153.9784,17100.0
2014-03-07 12:50:00,189.26,189.29,189.16,189.19,9300.0,153.9784,154.0028,153.897,153.9214,9300.0
2014-03-07 12:55:00,189.21,189.26,189.15,189.17,19400.0,153.9377,153.9784,153.8889,153.9052,19400.0
2014-03-07 13:00:00,189.16,189.17,188.9,188.99,58800.0,153.897,153.9052,153.6855,153.7587,58800.0
2014-03-07 13:05:00,188.98,189.15,188.93,189.14,15700.0,153.7506,153.8889,153.7099,153.8808,15700.0
2014-03-07 13:10:00,189.12,189.19,189.09,189.09,20100.0,153.8645,153.9214,153.8401,153.8401,20100.0
2014-03-07 13:15:00,189.08,189.11,188.98,189.04,15000.0,153.832,153.8564,153.7506,153.7994,15000.0
2014-03-07 13:20:00,189.04,189.12,189.0,189.06,11000.0,153.7994,153.8645,153.7669,153.8157,11000.0
2014-03-07 13:25:00,189.06,189.06,188.97,189.02,9700.0,153.8157,153.8157,153.7425,153.7831,9700.0
2014-03-07 13:30:00,189.01,189.09,189.0,189.09,16800.0,153.775,153.8401,153.7669,153.8401,16800.0
2014-03-07 13:35:00,189.1,189.1,188.82,188.87,39400.0,153.8482,153.8482,153.6204,153.6611,39400.0
2014-03-07 13:40:00,188.87,189.0,188.84,188.93,547300.0,153.6611,153.7669,153.6367,153.7099,547300.0
2014-03-07 13:45:00,188.96,188.98,188.89,188.89,15500.0,153.7343,153.7506,153.6774,153.6774,15500.0
2014-03-07 13:50:00,188.88,188.97,188.86,188.94,14300.0,153.6692,153.7425,153.653,153.7181,14300.0
2014-03-07 13:55:00,188.97,189.12,188.97,189.05,17700.0,153.7425,153.8645,153.7425,153.8075,17700.0
2014-03-07 14:00:00,189.07,189.1,189.03,189.1,11500.0,153.8238,153.8482,153.7913,153.8482,11500.0
2014-03-07 14:05:00,189.1,189.1,188.89,188.89,35400.0,153.8482,153.8482,153.6774,153.6774,35400.0
2014-03-07 14:10:00,188.87,189.08,188.85,189.03,21000.0,153.6611,153.832,153.6448,153.7913,21000.0
2014-03-07 14:15:00,189.03,189.04,188.83,188.83,26900.0,153.7913,153.7994,153.6286,153.6286,26900.0
2014-03-07 14:20:00,188.83,188.83,188.68,188.79,25900.0,153.6286,153.6286,153.5065,153.596,25900.0
2014-03-07 14:25:00,188.79,188.87,188.74,188.84,13100.0,153.596,153.6611,153.5553,153.6367,13100.0
2014-03-07 14:30:00,188.84,188.9,188.76,188.86,36900.0,153.6367,153.6855,153.5716,153.653,36900.0
2014-03-07 14:35:00,188.88,188.89,188.79,188.83,30100.0,153.6692,153.6774,153.596,153.6286,30100.0
2014-03-07 14:40:00,188.82,188.88,188.82,188.84,34700.0,153.6204,153.6692,153.6204,153.6367,34700.0
2014-03-07 14:45:00,188.83,189.06,188.82,189.01,87500.0,153.6286,153.8157,153.6204,153.775,87500.0
2014-03-07 14:50:00,189.02,189.17,189.02,189.17,88400.0,153.7831,153.9052,153.7831,153.9052,88400.0
2014-03-07 14:55:00,189.16,189.22,189.08,189.14,30500.0,153.897,153.9459,153.832,153.8808,30500.0
2014-03-07 15:00:00,189.13,189.21,189.07,189.12,65200.0,153.8726,153.9377,153.8238,153.8645,65200.0
2014-03-07 15:05:00,189.13,189.17,189.08,189.13,23500.0,153.8726,153.9052,153.832,153.8726,23500.0
2014-03-07 15:10:00,189.12,189.24,189.11,189.24,31300.0,153.8645,153.9621,153.8564,153.9621,31300.0
2014-03-07 15:15:00,189.24,189.28,189.21,189.23,30700.0,153.9621,153.9947,153.9377,153.954,30700.0
2014-03-07 15:20:00,189.24,189.3,189.15,189.17,29100.0,153.9621,154.0109,153.8889,153.9052,29100.0
2014-03-07 15:25:00,189.16,189.24,189.13,189.15,31300.0,153.897,153.9621,153.8726,153.8889,31300.0
2014-03-07 15:30:00,189.15,189.21,188.97,188.97,115400.0,153.8889,153.9377,153.7425,153.7425,115400.0
2014-03-07 15:35:00,188.98,189.01,188.83,188.89,98500.0,153.7506,153.775,153.6286,153.6774,98500.0
2014-03-07 15:40:00,188.89,189.1,188.89,189.1,32400.0,153.6774,153.8482,153.6774,153.8482,32400.0
2014-03-07 15:45:00,189.12,189.13,189.02,189.09,27700.0,153.8645,153.8726,153.7831,153.8401,27700.0
2014-03-07 15:50:00,189.11,189.19,189.1,189.14,38200.0,153.8564,153.9214,153.8482,153.8808,38200.0
2014-03-07 15:55:00,189.17,189.35,189.13,189.34,352500.0,153.9052,154.0516,153.8726,154.0435,352500.0
2014-03-10 09:30:00,189.07,189.16,188.87,188.99,48400.0,153.8238,153.897,153.6611,153.7587,48400.0
2014-03-10 09:35:00,189.01,189.21,188.88,189.02,26700.0,153.775,153.9377,153.6692,153.7831,26700.0
2014-03-10 09:40:00,188.99,189.07,188.93,189.06,20800.0,153.7587,153.8238,153.7099,153.8157,20800.0
2014-03-10 09:45:00,189.11,189.35,189.09,189.33,33300.0,153.8564,154.0516,153.8401,154.0353,33300.0
2014-03-10 09:50:00,189.31,189.31,189.22,189.25,19200.0,154.0191,154.0191,153.9459,153.9703,19200.0
2014-03-10 09:55:00,189.25,189.29,189.06,189.26,36400.0,153.9703,154.0028,153.8157,153.9784,36400.0
2014-03-10 10:00:00,189.21,189.21,189.03,189.03,14300.0,153.9377,153.9377,153.7913,153.7913,14300.0
2014-03-10 10:05:00,189.01,189.01,188.87,188.92,8000.0,153.775,153.775,153.6611,153.7018,8000.0
2014-03-10 10:10:00,188.92,188.94,188.68,188.68,18600.0,153.7018,153.7181,153.5065,153.5065,18600.0
2014-03-10 10:15:00,188.69,188.84,188.67,188.7,19500.0,153.5147,153.6367,153.4984,153.5228,19500.0
2014-03-10 10:20:00,188.72,188.83,188.71,188.75,16900.0,153.5391,153.6286,153.5309,153.5635,16900.0
2014-03-10 10:25:00,188.76,188.79,188.6,188.73,17200.0,153.5716,153.596,153.4414,153.5472,17200.0
2014-03-10 10:30:00,188.66,188.7,188.54,188.54,18700.0,153.4903,153.5228,153.3926,153.3926,18700.0
2014-03-10 10:35:00,188.54,188.68,188.51,188.54,41100.0,153.3926,153.5065,153.3682,153.3926,41100.0
2014-03-10 10:40:00,188.52,188.53,188.21,188.35,52000.0,153.3763,153.3845,153.1241,153.238,52000.0
2014-03-10 10:45:00,188.36,188.51,188.28,188.48,19700.0,153.2462,153.3682,153.1811,153.3438,19700.0
2014-03-10 10:50:00,188.45,188.5,188.38,188.43,28700.0,153.3194,153.3601,153.2624,153.3031,28700.0
2014-03-10 10:55:00,188.42,188.44,188.35,188.39,17400.0,153.295,153.3113,153.238,153.2706,17400.0
2014-03-10 11:00:00,188.37,188.37,188.28,188.32,12300.0,153.2543,153.2543,153.1811,153.2136,12300.0
2014-03-10 11:05:00,188.31,188.59,188.28,188.59,22000.0,153.2055,153.4333,153.1811,153.4333,22000.0
2014-03-10 11:10:00,188.61,188.61,188.51,188.6,8900.0,153.4496,153.4496,153.3682,153.4414,8900.0
2014-03-10 11:15:00,188.65,188.7,188.63,188.67,7900.0,153.4821,153.5228,153.4658,153.4984,7900.0
2014-03-10 11:20:00,188.67,188.82,188.63,188.79,21300.0,153.4984,153.6204,153.4658,153.596,21300.0
2014-03-10 11:25:00,188.83,188.97,188.82,188.93,56300.0,153.6286,153.7425,153.6204,153.7099,56300.0
2014-03-10 11:30:00,188.93,188.98,188.88,188.91,8600.0,153.7099,153.7506,153.6692,153.6936,8600.0
2014-03-10 11:35:00,188.92,189.0,188.89,188.92,5700.0,153.7018,153.7669,153.6774,153.7018,5700.0
2014-03-10 11:40:00,188.93,188.97,188.9,188.91,9000.0,153.7099,153.7425,153.6855,153.6936,9000.0
2014-03-10 11:45:00,188.95,188.99,188.92,188.92,1300.0,153.7262,153.7587,153.7018,153.7018,1300.0
2014-03-10 11:50:00,188.91,188.95,188.73,188.73,9900.0,153.6936,153.7262,153.5472,153.5472,9900.0
2014-03-10 11:55:00,188.76,188.77,188.68,188.69,2600.0,153.5716,153.5797,153.5065,153.5147,2600.0
2014-03-10 12:00:00,188.68,188.74,188.68,188.71,20800.0,153.5065,153.5553,153.5065,153.5309,20800.0
2014-03-10 12:05:00,188.73,188.73,188.61,188.68,18900.0,153.5472,153.5472,153.4496,153.5065,18900.0
2014-03-10 12:10:00,188.71,188.76,188.67,188.73,6900.0,153.5309,153.5716,153.4984,153.5472,6900.0
2014-03-10 12:15:00,188.73,188.81,188.71,188.8,8700.0,153.5472,153.6123,153.5309,153.6042,8700.0
2014-03-10 12:20:00,188.81,188.92,188.81,188.88,12300.0,153.6123,153.7018,153.6123,153.6692,12300.0
2014-03-10 12:25:00,188.91,188.92,188.76,188.83,11900.0,153.6936,153.7018,153.5716,153.6286,11900.0
2014-03-10 12:30:00,188.87,188.95,188.86,188.95,8700.0,153.6611,153.7262,153.653,153.7262,8700.0
2014-03-10 12:35:00,188.91,188.91,188.82,188.85,10700.0,153.6936,153.6936,153.6204,153.6448,10700.0
2014-03-10 12:40:00,188.84,188.85,188.79,188.81,7800.0,153.6367,153.6448,153.596,153.6123,7800.0
2014-03-10 12:45:00,188.82,188.87,188.79,188.87,5000.0,153.6204,153.6611,153.596,153.6611,5000.0
2014-03-10 12:50:00,188.88,188.91,188.85,188.89,7100.0,153.6692,153.6936,153.6448,153.6774,7100.0
2014-03-10 12:55:00,188.91,189.14,188.83,189.09,83800.0,153.6936,153.8808,153.6286,153.8401,83800.0
2014-03-10 13:00:00,189.1,189.12,189.04,189.07,9600.0,153.8482,153.8645,153.7994,153.8238,9600.0
2014-03-10 13:05:00,189.09,189.1,189.02,189.06,17600.0,153.8401,153.8482,153.7831,153.8157,17600.0
2014-03-10 13:10:00,189.06,189.13,189.02,189.02,19500.0,153.8157,153.8726,153.7831,153.7831,19500.0
2014-03-10 13:15:00,189.03,189.05,188.96,188.96,8600.0,153.7913,153.8075,153.7343,153.7343,8600.0
2014-03-10 13:20:00,189.01,189.01,188.94,188.94,4700.0,153.775,153.775,153.7181,153.7181,4700.0
2014-03-10 13:25:00,188.95,189.02,188.95,189.01,9700.0,153.7262,153.7831,153.7262,153.775,9700.0
2014-03-10 13:30:00,189.02,189.02,188.73,188.76,23400.0,153.7831,153.7831,153.5472,153.5716,23400.0
2014-03-10 13:35:00,188.76,188.78,188.68,188.76,38600.0,153.5716,153.5879,153.5065,153.5716,38600.0
2014-03-10 13:40:00,188.73,188.74,188.7,188.73,16300.0,153.5472,153.5553,153.5228,153.5472,16300.0
2014-03-10 13:45:00,188.73,188.78,188.71,188.74,16600.0,153.5472,153.5879,153.5309,153.5553,16600.0
2014-03-10 13:50:00,188.75,188.83,188.75,188.83,11900.0,153.5635,153.6286,153.5635,153.6286,11900.0
2014-03-10 13:55:00,188.76,188.81,188.74,188.76,11200.0,153.5716,153.6123,153.5553,153.5716,11200.0
2014-03-10 14:00:00,188.75,188.75,188.67,188.68,15800.0,153.5635,153.5635,153.4984,153.5065,15800.0
2014-03-10 14:05:00,188.68,188.79,188.66,188.78,4800.0,153.5065,153.596,153.4903,153.5879,4800.0
2014-03-10 14:10:00,188.77,188.79,188.72,188.79,8200.0,153.5797,153.596,153.5391,153.596,8200.0
2014-03-10 14:15:00,188.8,188.8,188.72,188.73,15000.0,153.6042,153.6042,153.5391,153.5472,15000.0
2014-03-10 14:20:00,188.72,188.84,188.71,188.76,77600.0,153.5391,153.6367,153.5309,153.5716,77600.0
2014-03-10 14:25:00,188.76,188.87,188.74,188.83,9400.0,153.5716,153.6611,153.5553,153.6286,9400.0
2014-03-10 14:30:00,188.84,188.89,188.83,188.87,18400.0,153.6367,153.6774,153.6286,153.6611,18400.0
2014-03-10 14:35:00,188.89,188.93,188.87,188.9,8900.0,153.6774,153.7099,153.6611,153.6855,8900.0
2014-03-10 14:40:00,188.91,188.91,188.84,188.85,9400.0,153.6936,153.6936,153.6367,153.6448,9400.0
2014-03-10 14:45:00,188.85,189.0,188.85,188.99,35600.0,153.6448,153.7669,153.6448,153.7587,35600.0
2014-03-10 14:50:00,189.01,189.08,188.98,189.04,15900.0,153.775,153.832,153.7506,153.7994,15900.0
2014-03-10 14:55:00,189.05,189.06,188.99,189.04,12000.0,153.8075,153.8157,153.7587,153.7994,12000.0
2014-03-10 15:00:00,189.01,189.01,188.96,188.99,13300.0,153.775,153.775,153.7343,153.7587,13300.0
2014-03-10 15:05:00,188.96,188.98,188.95,188.97,15300.0,153.7343,153.7506,153.7262,153.7425,15300.0
2014-03-10 15:10:00,188.97,188.97,188.83,188.86,21200.0,153.7425,153.7425,153.6286,153.653,21200.0
2014-03-10 15:15:00,188.86,188.94,188.85,188.89,23400.0,153.653,153.7181,153.6448,153.6774,23400.0
2014-03-10 15:20:00,188.88,189.0,188.87,189.0,33800.0,153.6692,153.7669,153.6611,153.7669,33800.0
2014-03-10 15:25:00,189.01,189.03,188.92,189.0,17900.0,153.775,153.7913,153.7018,153.7669,17900.0
2014-03-10 15:30:00,189.02,189.06,188.97,189.05,20100.0,153.7831,153.8157,153.7425,153.8075,20100.0
2014-03-10 15:35:00,189.06,189.18,189.06,189.12,43000.0,153.8157,153.9133,153.8157,153.8645,43000.0
2014-03-10 15:40:00,189.15,189.17,189.12,189.15,21400.0,153.8889,153.9052,153.8645,153.8889,21400.0
2014-03-10 15:45:00,189.15,189.33,189.15,189.28,47100.0,153.8889,154.0353,153.8889,153.9947,47100.0
2014-03-10 15:50:00,189.29,189.36,189.29,189.32,117700.0,154.0028,154.0598,154.0028,154.0272,117700.0
2014-03-10 15:55:00,189.32,189.32,189.18,189.31,128300.0,154.0272,154.0272,153.9133,154.0191,128300.0
2014-03-11 09:30:00,189.59,189.62,189.41,189.49,42400.0,154.2469,154.2713,154.1004,154.1655,42400.0
2014-03-11 09:35:00,189.46,189.55,189.24,189.31,43700.0,154.1411,154.2143,153.9621,154.0191,43700.0
2014-03-11 09:40:00,189.29,189.42,189.17,189.23,29600.0,154.0028,154.1086,153.9052,153.954,29600.0
2014-03-11 09:45:00,189.22,189.22,188.99,189.06,42000.0,153.9459,153.9459,153.7587,153.8157,42000.0
2014-03-11 09:50:00,189.05,189.07,188.81,189.0,46300.0,153.8075,153.8238,153.6123,153.7669,46300.0
2014-03-11 09:55:00,188.99,189.09,188.99,189.07,19200.0,153.7587,153.8401,153.7587,153.8238,19200.0
2014-03-11 10:00:00,189.08,189.18,188.79,188.98,61400.0,153.832,153.9133,153.596,153.7506,61400.0
2014-03-11 10:05:00,188.99,189.13,188.89,189.1,63100.0,153.7587,153.8726,153.6774,153.8482,63100.0
2014-03-11 10:10:00,189.09,189.22,189.06,189.16,32200.0,153.8401,153.9459,153.8157,153.897,32200.0
2014-03-11 10:15:00,189.17,189.29,189.17,189.29,22500.0,153.9052,154.0028,153.9052,154.0028,22500.0
2014-03-11 10:20:00,189.29,189.33,189.16,189.2,44400.0,154.0028,154.0353,153.897,153.9296,44400.0
2014-03-11 10:25:00,189.21,189.4,189.21,189.4,59500.0,153.9377,154.0923,153.9377,154.0923,59500.0
2014-03-11 10:30:00,189.4,189.5,189.39,189.46,33500.0,154.0923,154.1737,154.0842,154.1411,33500.0
2014-03-11 10:35:00,189.48,189.55,189.44,189.45,31800.0,154.1574,154.2143,154.1248,154.133,31800.0
2014-03-11 10:40:00,189.47,189.5,189.41,189.44,10800.0,154.1493,154.1737,154.1004,154.1248,10800.0
2014-03-11 10:45:00,189.43,189.61,189.43,189.61,10400.0,154.1167,154.2632,154.1167,154.2632,10400.0
2014-03-11 10:50:00,189.61,189.78,189.61,189.74,48700.0,154.2632,154.4015,154.2632,154.3689,48700.0
2014-03-11 10:55:00,189.76,189.85,189.68,189.72,42200.0,154.3852,154.4584,154.3201,154.3526,42200.0
2014-03-11 11:00:00,189.75,189.79,189.64,189.64,28600.0,154.3771,154.4096,154.2876,154.2876,28600.0
2014-03-11 11:05:00,189.64,189.7,189.57,189.59,31500.0,154.2876,154.3364,154.2306,154.2469,31500.0
2014-03-11 11:10:00,189.57,189.62,189.55,189.59,22300.0,154.2306,154.2713,154.2143,154.2469,22300.0
2014-03-11 11:15:00,189.59,189.62,189.48,189.48,16300.0,154.2469,154.2713,154.1574,154.1574,16300.0
2014-03-11 11:20:00,189.49,189.53,189.49,189.53,20700.0,154.1655,154.1981,154.1655,154.1981,20700.0
2014-03-11 11:25:00,189.53,189.55,189.49,189.49,26600.0,154.1981,154.2143,154.1655,154.1655,26600.0
2014-03-11 11:30:00,189.49,189.51,189.39,189.45,22000.0,154.1655,154.1818,154.0842,154.133,22000.0
2014-03-11 11:35:00,189.43,189.49,189.35,189.4,40700.0,154.1167,154.1655,154.0516,154.0923,40700.0
2014-03-11 11:40:00,189.41,189.42,188.99,189.08,53100.0,154.1004,154.1086,153.7587,153.832,53100.0
2014-03-11 11:45:00,189.07,189.18,189.01,189.12,34800.0,153.8238,153.9133,153.775,153.8645,34800.0
2014-03-11 11:50:00,189.13,189.14,189.07,189.09,16700.0,153.8726,153.8808,153.8238,153.8401,16700.0
2014-03-11 11:55:00,189.08,189.13,189.01,189.07,34000.0,153.832,153.8726,153.775,153.8238,34000.0
2014-03-11 12:00:00,189.07,189.08,188.9,189.04,35800.0,153.8238,153.832,153.6855,153.7994,35800.0
2014-03-11 12:05:00,189.02,189.11,188.84,188.86,45100.0,153.7831,153.8564,153.6367,153.653,45100.0
2014-03-11 12:10:00,188.89,188.9,188.74,188.81,140900.0,153.6774,153.6855,153.5553,153.6123,140900.0
2014-03-11 12:15:00,188.82,188.82,188.57,188.62,45500.0,153.6204,153.6204,153.417,153.4577,45500.0
2014-03-11 12:20:00,188.59,188.75,188.54,188.74,43100.0,153.4333,153.5635,153.3926,153.5553,43100.0
2014-03-11 12:25:00,188.71,188.77,188.68,188.7,24600.0,153.5309,153.5797,153.5065,153.5228,24600.0
2014-03-11 12:30:00,188.74,188.8,188.68,188.78,78000.0,153.5553,153.6042,153.5065,153.5879,78000.0
2014-03-11 12:35:00,188.78,188.8,188.71,188.77,17600.0,153.5879,153.6042,153.5309,153.5797,17600.0
2014-03-11 12:40:00,188.75,188.81,188.72,188.79,23200.0,153.5635,153.6123,153.5391,153.596,23200.0
2014-03-11 12:45:00,188.78,188.92,188.77,188.92,16100.0,153.5879,153.7018,153.5797,153.7018,16100.0
2014-03-11 12:50:00,188.92,188.94,188.88,188.92,19200.0,153.7018,153.7181,153.6692,153.7018,19200.0
2014-03-11 12:55:00,188.92,188.93,188.8,188.81,19900.0,153.7018,153.7099,153.6042,153.6123,19900.0
2014-03-11 13:00:00,188.8,188.8,188.67,188.71,42100.0,153.6042,153.6042,153.4984,153.5309,42100.0
2014-03-11 13:05:00,188.7,188.75,188.59,188.69,36800.0,153.5228,153.5635,153.4333,153.5147,36800.0
2014-03-11 13:10:00,188.7,188.86,188.69,188.86,22900.0,153.5228,153.653,153.5147,153.653,22900.0
2014-03-11 13:15:00,188.86,188.86,188.76,188.76,26000.0,153.653,153.653,153.5716,153.5716,26000.0
2014-03-11 13:20:00,188.76,188.82,188.6,188.62,45700.0,153.5716,153.6204,153.4414,153.4577,45700.0
2014-03-11 13:25:00,188.6,188.68,188.46,188.47,55100.0,153.4414,153.5065,153.3275,153.3357,55100.0
2014-03-11 13:30:00,188.44,188.55,188.41,188.54,25100.0,153.3113,153.4008,153.2869,153.3926,25100.0
2014-03-11 13:35:00,188.55,188.71,188.55,188.7,31200.0,153.4008,153.5309,153.4008,153.5228,31200.0
2014-03-11 13:40:00,188.69,188.79,188.68,188.68,39900.0,153.5147,153.596,153.5065,153.5065,39900.0
2014-03-11 13:45:00,188.7,188.91,188.68,188.89,32300.0,153.5228,153.6936,153.5065,153.6774,32300.0
2014-03-11 13:50:00,188.89,188.89,188.81,188.85,14000.0,153.6774,153.6774,153.6123,153.6448,14000.0
2014-03-11 13:55:00,188.86,188.92,188.8,188.92,17300.0,153.653,153.7018,153.6042,153.7018,17300.0
2014-03-11 14:00:00,188.88,188.97,188.77,188.82,22700.0,153.6692,153.7425,153.5797,153.6204,22700.0
2014-03-11 14:05:00,188.83,188.84,188.72,188.73,20400.0,153.6286,153.6367,153.5391,153.5472,20400.0
2014-03-11 14:10:00,188.74,188.85,188.66,188.69,22900.0,153.5553,153.6448,153.4903,153.5147,22900.0
2014-03-11 14:15:00,188.7,188.71,188.57,188.63,28000.0,153.5228,153.5309,153.417,153.4658,28000.0
2014-03-11 14:20:00,188.6,188.62,188.47,188.54,37500.0,153.4414,153.4577,153.3357,153.3926,37500.0
2014-03-11 14:25:00,188.53,188.64,188.47,188.55,45900.0,153.3845,153.474,153.3357,153.4008,45900.0
2014-03-11 14:30:00,188.56,188.59,188.26,188.33,93400.0,153.4089,153.4333,153.1648,153.2218,93400.0
2014-03-11 14:35:00,188.33,188.42,188.29,188.37,47700.0,153.2218,153.295,153.1892,153.2543,47700.0
2014-03-11 14:40:00,188.37,188.41,188.26,188.4,36100.0,153.2543,153.2869,153.1648,153.2787,36100.0
2014-03-11 14:45:00,188.39,188.52,188.35,188.48,47900.0,153.2706,153.3763,153.238,153.3438,47900.0
2014-03-11 14:50:00,188.48,188.54,188.44,188.46,29000.0,153.3438,153.3926,153.3113,153.3275,29000.0
2014-03-11 14:55:00,188.47,188.48,188.29,188.3,45500.0,153.3357,153.3438,153.1892,153.1974,45500.0
2014-03-11 15:00:00,188.29,188.3,188.07,188.14,439300.0,153.1892,153.1974,153.0102,153.0672,439300.0
2014-03-11 15:05:00,188.13,188.18,188.0,188.1,89900.0,153.0591,153.0997,152.9533,153.0346,89900.0
2014-03-11 15:10:00,188.1,188.11,187.93,187.98,40800.0,153.0346,153.0428,152.8963,152.937,40800.0
2014-03-11 15:15:00,187.98,188.19,187.96,188.11,48400.0,152.937,153.1079,152.9207,153.0428,48400.0
2014-03-11 15:20:00,188.11,188.32,188.08,188.28,73000.0,153.0428,153.2136,153.0184,153.1811,73000.0
2014-03-11 15:25:00,188.28,188.29,188.15,188.2,54500.0,153.1811,153.1892,153.0753,153.116,54500.0
2014-03-11 15:30:00,188.18,188.42,188.15,188.39,47900.0,153.0997,153.295,153.0753,153.2706,47900.0
2014-03-11 15:35:00,188.39,188.39,188.16,188.23,47500.0,153.2706,153.2706,153.0835,153.1404,47500.0
2014-03-11 15:40:00,188.23,188.32,188.15,188.17,57800.0,153.1404,153.2136,153.0753,153.0916,57800.0
2014-03-11 15:45:00,188.17,188.19,188.05,188.14,64900.0,153.0916,153.1079,152.994,153.0672,64900.0
2014-03-11 15:50:00,188.11,188.28,188.1,188.26,109800.0,153.0428,153.1811,153.0346,153.1648,109800.0
2014-03-11 15:55:00,188.26,188.38,188.23,188.34,174500.0,153.1648,153.2624,153.1404,153.2299,174500.0
2014-03-12 09:30:00,187.45,187.64,187.39,187.44,125300.0,152.5058,152.6604,152.457,152.4977,125300.0
2014-03-12 09:35:00,187.48,187.73,187.44,187.5,37200.0,152.5302,152.7336,152.4977,152.5465,37200.0
2014-03-12 09:40:00,187.53,187.53,187.21,187.37,45800.0,152.5709,152.5709,152.3106,152.4407,45800.0
2014-03-12 09:45:00,187.33,187.33,187.02,187.29,71900.0,152.4082,152.4082,152.156,152.3756,71900.0
2014-03-12 09:50:00,187.2,187.46,187.12,187.34,77200.0,152.3024,152.514,152.2373,152.4163,77200.0
2014-03-12 09:55:00,187.34,187.46,187.31,187.41,16800.0,152.4163,152.514,152.3919,152.4733,16800.0
2014-03-12 10:00:00,187.4,187.72,187.35,187.72,37600.0,152.4651,152.7255,152.4245,152.7255,37600.0
2014-03-12 10:05:00,187.74,187.83,187.58,187.83,24900.0,152.7418,152.815,152.6116,152.815,24900.0
2014-03-12 10:10:00,187.85,187.89,187.62,187.68,48300.0,152.8312,152.8638,152.6441,152.6929,48300.0
2014-03-12 10:15:00,187.65,187.74,187.52,187.55,33200.0,152.6685,152.7418,152.5628,152.5872,33200.0
2014-03-12 10:20:00,187.59,187.91,187.59,187.81,48200.0,152.6197,152.8801,152.6197,152.7987,48200.0
2014-03-12 10:25:00,187.82,187.85,187.69,187.72,63600.0,152.8068,152.8312,152.7011,152.7255,63600.0
2014-03-12 10:30:00,187.69,188.01,187.69,187.94,44600.0,152.7011,152.9614,152.7011,152.9045,44600.0
2014-03-12 10:35:00,187.92,187.92,187.69,187.71,29000.0,152.8882,152.8882,152.7011,152.7173,29000.0
2014-03-12 10:40:00,187.71,187.8,187.7,187.79,17800.0,152.7173,152.7906,152.7092,152.7824,17800.0
2014-03-12 10:45:00,187.79,187.84,187.55,187.61,60800.0,152.7824,152.8231,152.5872,152.636,60800.0
2014-03-12 10:50:00,187.64,187.85,187.54,187.85,34700.0,152.6604,152.8312,152.579,152.8312,34700.0
2014-03-12 10:55:00,187.86,188.14,187.86,188.09,53500.0,152.8394,153.0672,152.8394,153.0265,53500.0
2014-03-12 11:00:00,188.1,188.12,187.93,187.98,32800.0,153.0346,153.0509,152.8963,152.937,32800.0
2014-03-12 11:05:00,187.95,188.16,187.93,188.11,43000.0,152.9126,153.0835,152.8963,153.0428,43000.0
2014-03-12 11:10:00,188.14,188.17,188.02,188.07,28600.0,153.0672,153.0916,152.9696,153.0102,28600.0
2014-03-12 11:15:00,188.07,188.21,188.04,188.16,75000.0,153.0102,153.1241,152.9858,153.0835,75000.0
2014-03-12 11:20:00,188.16,188.34,188.16,188.33,21800.0,153.0835,153.2299,153.0835,153.2218,21800.0
2014-03-12 11:25:00,188.33,188.47,188.33,188.37,24400.0,153.2218,153.3357,153.2218,153.2543,24400.0
2014-03-12 11:30:00,188.4,188.42,188.34,188.37,33900.0,153.2787,153.295,153.2299,153.2543,33900.0
2014-03-12 11:35:00,188.37,188.37,188.22,188.27,17100.0,153.2543,153.2543,153.1323,153.173,17100.0
2014-03-12 11:40:00,188.27,188.28,188.18,188.24,25400.0,153.173,153.1811,153.0997,153.1485,25400.0
2014-03-12 11:45:00,188.26,188.27,188.2,188.22,13900.0,153.1648,153.173,153.116,153.1323,13900.0
2014-03-12 11:50:00,188.17,188.28,188.14,188.27,10500.0,153.0916,153.1811,153.0672,153.173,10500.0
2014-03-12 11:55:00,188.26,188.26,188.0,188.0,16600.0,153.1648,153.1648,152.9533,152.9533,16600.0
2014-03-12 12:00:00,188.01,188.15,187.95,188.15,11800.0,152.9614,153.0753,152.9126,153.0753,11800.0
2014-03-12 12:05:00,188.17,188.22,188.13,188.14,17200.0,153.0916,153.1323,153.0591,153.0672,17200.0
2014-03-12 12:10:00,188.1,188.12,188.0,188.12,12100.0,153.0346,153.0509,152.9533,153.0509,12100.0
2014-03-12 12:15:00,188.14,188.15,188.04,188.05,8400.0,153.0672,153.0753,152.9858,152.994,8400.0
2014-03-12 12:20:00,188.11,188.21,188.11,188.15,29800.0,153.0428,153.1241,153.0428,153.0753,29800.0
2014-03-12 12:25:00,188.14,188.14,187.92,187.99,15200.0,153.0672,153.0672,152.8882,152.9452,15200.0
2014-03-12 12:30:00,188.02,188.04,187.9,187.92,13300.0,152.9696,152.9858,152.8719,152.8882,13300.0
2014-03-12 12:35:00,187.94,188.0,187.92,187.95,9400.0,152.9045,152.9533,152.8882,152.9126,9400.0
2014-03-12 12:40:00,187.91,188.13,187.91,188.07,12300.0,152.8801,153.0591,152.8801,153.0102,12300.0
2014-03-12 12:45:00,188.08,188.13,188.06,188.06,17100.0,153.0184,153.0591,153.0021,153.0021,17100.0
2014-03-12 12:50:00,188.05,188.1,188.03,188.1,16600.0,152.994,153.0346,152.9777,153.0346,16600.0
2014-03-12 12:55:00,188.1,188.31,188.08,188.29,43000.0,153.0346,153.2055,153.0184,153.1892,43000.0
2014-03-12 13:00:00,188.28,188.28,188.16,188.22,8300.0,153.1811,153.1811,153.0835,153.1323,8300.0
2014-03-12 13:05:00,188.23,188.23,188.11,188.11,21300.0,153.1404,153.1404,153.0428,153.0428,21300.0
2014-03-12 13:10:00,188.1,188.1,187.9,187.92,35100.0,153.0346,153.0346,152.8719,152.8882,35100.0
2014-03-12 13:15:00,187.9,188.02,187.9,188.0,5400.0,152.8719,152.9696,152.8719,152.9533,5400.0
2014-03-12 13:20:00,188.01,188.01,187.89,187.89,7800.0,152.9614,152.9614,152.8638,152.8638,7800.0
2014-03-12 13:25:00,187.91,188.01,187.89,188.0,4100.0,152.8801,152.9614,152.8638,152.9533,4100.0
2014-03-12 13:30:00,188.01,188.09,187.99,188.04,5400.0,152.9614,153.0265,152.9452,152.9858,5400.0
2014-03-12 13:35:00,188.0,188.12,187.96,188.07,11900.0,152.9533,153.0509,152.9207,153.0102,11900.0
2014-03-12 13:40:00,188.06,188.19,188.04,188.09,12500.0,153.0021,153.1079,152.9858,153.0265,12500.0
2014-03-12 13:45:00,188.09,188.14,188.09,188.11,3400.0,153.0265,153.0672,153.0265,153.0428,3400.0
2014-03-12 13:50:00,188.1,188.12,188.07,188.07,4900.0,153.0346,153.0509,153.0102,153.0102,4900.0
2014-03-12 13:55:00,188.08,188.17,188.08,188.14,10800.0,153.0184,153.0916,153.0184,153.0672,10800.0
2014-03-12 14:00:00,188.12,188.27,188.12,188.27,30800.0,153.0509,153.173,153.0509,153.173,30800.0
2014-03-12 14:05:00,188.26,188.32,188.12,188.12,15800.0,153.1648,153.2136,153.0509,153.0509,15800.0
2014-03-12 14:10:00,188.13,188.17,188.0,188.09,25100.0,153.0591,153.0916,152.9533,153.0265,25100.0
2014-03-12 14:15:00,188.07,188.19,188.06,188.19,6300.0,153.0102,153.1079,153.0021,153.1079,6300.0
2014-03-12 14:20:00,188.17,188.27,188.12,188.26,49900.0,153.0916,153.173,153.0509,153.1648,49900.0
2014-03-12 14:25:00,188.24,188.26,188.17,188.25,25800.0,153.1485,153.1648,153.0916,153.1567,25800.0
2014-03-12 14:30:00,188.27,188.29,188.1,188.14,6800.0,153.173,153.1892,153.0346,153.0672,6800.0
2014-03-12 14:35:00,188.15,188.24,188.14,188.17,10800.0,153.0753,153.1485,153.0672,153.0916,10800.0
2014-03-12 14:40:00,188.16,188.22,188.1,188.16,7700.0,153.0835,153.1323,153.0346,153.0835,7700.0
2014-03-12 14:45:00,188.16,188.24,188.16,188.19,12100.0,153.0835,153.1485,153.0835,153.1079,12100.0
2014-03-12 14:50:00,188.18,188.22,188.13,188.2,19200.0,153.0997,153.1323,153.0591,153.116,19200.0
2014-03-12 14:55:00,188.19,188.2,188.03,188.03,32900.0,153.1079,153.116,152.9777,152.9777,32900.0
2014-03-12 15:00:00,188.03,188.13,188.03,188.12,42500.0,152.9777,153.0591,152.9777,153.0509,42500.0
2014-03-12 15:05:00,188.13,188.15,188.1,188.11,21200.0,153.0591,153.0753,153.0346,153.0428,21200.0
2014-03-12 15:10:00,188.13,188.15,188.04,188.04,33100.0,153.0591,153.0753,152.9858,152.9858,33100.0
2014-03-12 15:15:00,188.05,188.07,187.92,187.95,19600.0,152.994,153.0102,152.8882,152.9126,19600.0
2014-03-12 15:20:00,187.95,188.04,187.95,187.99,34200.0,152.9126,152.9858,152.9126,152.9452,34200.0
2014-03-12 15:25:00,187.97,188.0,187.92,187.96,49300.0,152.9289,152.9533,152.8882,152.9207,49300.0
2014-03-12 15:30:00,187.96,188.0,187.91,187.97,41000.0,152.9207,152.9533,152.8801,152.9289,41000.0
2014-03-12 15:35:00,187.97,188.07,187.89,188.06,38200.0,152.9289,153.0102,152.8638,153.0021,38200.0
2014-03-12 15:40:00,188.05,188.16,188.03,188.16,23300.0,152.994,153.0835,152.9777,153.0835,23300.0
2014-03-12 15:45:00,188.17,188.3,188.09,188.29,44200.0,153.0916,153.1974,153.0265,153.1892,44200.0
2014-03-12 15:50:00,188.29,188.46,188.29,188.29,37200.0,153.1892,153.3275,153.1892,153.1892,37200.0
2014-03-12 15:55:00,188.3,188.44,188.25,188.4,84300.0,153.1974,153.3113,153.1567,153.2787,84300.0
2014-03-13 09:30:00,188.98,189.01,188.79,188.89,85500.0,153.7506,153.775,153.596,153.6774,85500.0
2014-03-13 09:35:00,188.89,189.11,188.88,188.92,81200.0,153.6774,153.8564,153.6692,153.7018,81200.0
2014-03-13 09:40:00,188.91,189.01,188.73,188.74,46200.0,153.6936,153.775,153.5472,153.5553,46200.0
2014-03-13 09:45:00,188.74,188.9,188.73,188.87,68900.0,153.5553,153.6855,153.5472,153.6611,68900.0
2014-03-13 09:50:00,188.85,188.95,188.64,188.64,41900.0,153.6448,153.7262,153.474,153.474,41900.0
2014-03-13 09:55:00,188.65,188.77,188.65,188.74,5800.0,153.4821,153.5797,153.4821,153.5553,5800.0
2014-03-13 10:00:00,188.74,188.83,188.66,188.78,13900.0,153.5553,153.6286,153.4903,153.5879,13900.0
2014-03-13 10:05:00,188.76,188.83,188.69,188.72,26700.0,153.5716,153.6286,153.5147,153.5391,26700.0
2014-03-13 10:10:00,188.74,188.75,188.5,188.61,43900.0,153.5553,153.5635,153.3601,153.4496,43900.0
2014-03-13 10:15:00,188.56,188.68,188.51,188.58,38600.0,153.4089,153.5065,153.3682,153.4252,38600.0
2014-03-13 10:20:00,188.63,188.74,188.61,188.61,11000.0,153.4658,153.5553,153.4496,153.4496,11000.0
2014-03-13 10:25:00,188.59,188.72,188.58,188.67,12900.0,153.4333,153.5391,153.4252,153.4984,12900.0
2014-03-13 10:30:00,188.65,188.74,188.57,188.58,30900.0,153.4821,153.5553,153.417,153.4252,30900.0
2014-03-13 10:35:00,188.56,188.59,188.37,188.43,28400.0,153.4089,153.4333,153.2543,153.3031,28400.0
2014-03-13 10:40:00,188.44,188.44,188.24,188.31,20500.0,153.3113,153.3113,153.1485,153.2055,20500.0
2014-03-13 10:45:00,188.31,188.31,188.07,188.09,21500.0,153.2055,153.2055,153.0102,153.0265,21500.0
2014-03-13 10:50:00,188.1,188.26,188.1,188.16,27500.0,153.0346,153.1648,153.0346,153.0835,27500.0
2014-03-13 10:55:00,188.15,188.19,188.03,188.05,30300.0,153.0753,153.1079,152.9777,152.994,30300.0
2014-03-13 11:00:00,188.04,188.15,187.98,188.14,26600.0,152.9858,153.0753,152.937,153.0672,26600.0
2014-03-13 11:05:00,188.12,188.21,187.96,188.09,30000.0,153.0509,153.1241,152.9207,153.0265,30000.0
2014-03-13 11:10:00,188.09,188.16,188.01,188.06,142200.0,153.0265,153.0835,152.9614,153.0021,142200.0
2014-03-13 11:15:00,188.1,188.28,188.07,188.23,46700.0,153.0346,153.1811,153.0102,153.1404,46700.0
2014-03-13 11:20:00,188.22,188.22,188.08,188.08,38500.0,153.1323,153.1323,153.0184,153.0184,38500.0
2014-03-13 11:25:00,188.09,188.09,187.76,187.83,66400.0,153.0265,153.0265,152.758,152.815,66400.0
2014-03-13 11:30:00,187.81,187.9,187.74,187.86,38800.0,152.7987,152.8719,152.7418,152.8394,38800.0
2014-03-13 11:35:00,187.89,187.99,187.89,187.93,22100.0,152.8638,152.9452,152.8638,152.8963,22100.0
2014-03-13 11:40:00,187.91,188.04,187.86,187.98,20300.0,152.8801,152.9858,152.8394,152.937,20300.0
2014-03-13 11:45:00,187.98,187.99,187.8,187.8,48200.0,152.937,152.9452,152.7906,152.7906,48200.0
2014-03-13 11:50:00,187.8,187.8,187.63,187.69,69800.0,152.7906,152.7906,152.6523,152.7011,69800.0
2014-03-13 11:55:00,187.7,187.77,187.66,187.66,21100.0,152.7092,152.7662,152.6767,152.6767,21100.0
2014-03-13 12:00:00,187.68,187.76,187.66,187.72,40800.0,152.6929,152.758,152.6767,152.7255,40800.0
2014-03-13 12:05:00,187.7,187.71,187.47,187.58,60000.0,152.7092,152.7173,152.5221,152.6116,60000.0
2014-03-13 12:10:00,187.58,187.59,187.35,187.36,49100.0,152.6116,152.6197,152.4245,152.4326,49100.0
2014-03-13 12:15:00,187.35,187.48,187.33,187.48,33300.0,152.4245,152.5302,152.4082,152.5302,33300.0
2014-03-13 12:20:00,187.48,187.52,187.32,187.33,35800.0,152.5302,152.5628,152.4001,152.4082,35800.0
2014-03-13 12:25:00,187.32,187.36,187.17,187.21,65100.0,152.4001,152.4326,152.278,152.3106,65100.0
2014-03-13 12:30:00,187.2,187.24,187.14,187.17,38300.0,152.3024,152.335,152.2536,152.278,38300.0
2014-03-13 12:35:00,187.18,187.19,186.87,186.88,110900.0,152.2861,152.2943,152.0339,152.0421,110900.0
2014-03-13 12:40:00,186.87,187.16,186.87,187.15,44900.0,152.0339,152.2699,152.0339,152.2617,44900.0
2014-03-13 12:45:00,187.15,187.15,187.01,187.08,18700.0,152.2617,152.2617,152.1478,152.2048,18700.0
2014-03-13 12:50:00,187.1,187.13,186.87,186.92,38600.0,152.2211,152.2455,152.0339,152.0746,38600.0
2014-03-13 12:55:00,186.91,186.92,186.77,186.85,30100.0,152.0665,152.0746,151.9526,152.0177,30100.0
2014-03-13 13:00:00,186.82,186.84,186.3,186.44,193000.0,151.9933,152.0095,151.5702,151.6841,193000.0
2014-03-13 13:05:00,186.41,186.5,186.19,186.47,46600.0,151.6597,151.7329,151.4807,151.7085,46600.0
2014-03-13 13:10:00,186.46,186.67,186.44,186.66,37000.0,151.7004,151.8712,151.6841,151.8631,37000.0
2014-03-13 13:15:00,186.67,186.76,186.6,186.73,42700.0,151.8712,151.9444,151.8143,151.92,42700.0
2014-03-13 13:20:00,186.71,186.78,186.62,186.64,52700.0,151.9038,151.9607,151.8305,151.8468,52700.0
2014-03-13 13:25:00,186.64,186.96,186.64,186.95,55700.0,151.8468,152.1072,151.8468,152.099,55700.0
2014-03-13 13:30:00,186.94,186.94,186.7,186.7,30800.0,152.0909,152.0909,151.8956,151.8956,30800.0
2014-03-13 13:35:00,186.68,186.74,186.52,186.53,20700.0,151.8794,151.9282,151.7492,151.7573,20700.0
2014-03-13 13:40:00,186.53,186.72,186.49,186.7,69000.0,151.7573,151.9119,151.7248,151.8956,69000.0
2014-03-13 13:45:00,186.74,186.89,186.74,186.84,38200.0,151.9282,152.0502,151.9282,152.0095,38200.0
2014-03-13 13:50:00,186.82,186.84,186.69,186.71,25200.0,151.9933,152.0095,151.8875,151.9038,25200.0
2014-03-13 13:55:00,186.71,186.72,186.55,186.7,37100.0,151.9038,151.9119,151.7736,151.8956,37100.0
2014-03-13 14:00:00,186.7,186.77,186.67,186.73,11400.0,151.8956,151.9526,151.8712,151.92,11400.0
2014-03-13 14:05:00,186.74,186.74,186.45,186.45,61400.0,151.9282,151.9282,151.6922,151.6922,61400.0
2014-03-13 14:10:00,186.44,186.59,186.43,186.54,147200.0,151.6841,151.8061,151.676,151.7655,147200.0
2014-03-13 14:15:00,186.55,186.57,186.39,186.4,43800.0,151.7736,151.7899,151.6434,151.6516,43800.0
2014-03-13 14:20:00,186.41,186.48,186.22,186.32,84200.0,151.6597,151.7166,151.5051,151.5865,84200.0
2014-03-13 14:25:00,186.31,186.44,186.26,186.41,54600.0,151.5783,151.6841,151.5377,151.6597,54600.0
2014-03-13 14:30:00,186.41,186.69,186.38,186.61,59600.0,151.6597,151.8875,151.6353,151.8224,59600.0
2014-03-13 14:35:00,186.64,186.64,186.44,186.48,41500.0,151.8468,151.8468,151.6841,151.7166,41500.0
2014-03-13 14:40:00,186.5,186.63,186.41,186.47,51900.0,151.7329,151.8387,151.6597,151.7085,51900.0
2014-03-13 14:45:00,186.48,186.52,186.11,186.27,97500.0,151.7166,151.7492,151.4156,151.5458,97500.0
2014-03-13 14:50:00,186.24,186.33,186.18,186.18,72000.0,151.5214,151.5946,151.4726,151.4726,72000.0
2014-03-13 14:55:00,186.15,186.36,186.13,186.27,74700.0,151.4482,151.619,151.4319,151.5458,74700.0
2014-03-13 15:00:00,186.27,186.45,186.2,186.35,65800.0,151.5458,151.6922,151.4888,151.6109,65800.0
2014-03-13 15:05:00,186.35,186.35,185.95,185.95,88200.0,151.6109,151.6109,151.2854,151.2854,88200.0
2014-03-13 15:10:00,185.96,186.1,185.9,186.01,82900.0,151.2936,151.4075,151.2448,151.3343,82900.0
2014-03-13 15:15:00,186.01,186.03,185.78,185.79,65900.0,151.3343,151.3505,151.1471,151.1553,65900.0
2014-03-13 15:20:00,185.82,186.1,185.82,186.01,136900.0,151.1797,151.4075,151.1797,151.3343,136900.0
2014-03-13 15:25:00,186.03,186.12,185.98,186.07,43700.0,151.3505,151.4238,151.3099,151.3831,43700.0
2014-03-13 15:30:00,186.1,186.16,185.94,186.02,115200.0,151.4075,151.4563,151.2773,151.3424,115200.0
2014-03-13 15:35:00,186.03,186.32,186.03,186.3,76900.0,151.3505,151.5865,151.3505,151.5702,76900.0
2014-03-13 15:40:00,186.3,186.36,186.25,186.3,71100.0,151.5702,151.619,151.5295,151.5702,71100.0
2014-03-13 15:45:00,186.3,186.48,186.29,186.46,99700.0,151.5702,151.7166,151.5621,151.7004,99700.0
2014-03-13 15:50:00,186.44,186.45,186.17,186.21,92200.0,151.6841,151.6922,151.4644,151.497,92200.0
2014-03-13 15:55:00,186.21,186.3,186.2,186.3,275800.0,151.497,151.5702,151.4888,151.5702,275800.0
2014-03-14 09:30:00,185.91,186.3,185.89,186.15,168500.0,151.2529,151.5702,151.2366,151.4482,168500.0
2014-03-14 09:35:00,186.14,186.45,186.02,186.41,159500.0,151.44,151.6922,151.3424,151.6597,159500.0
2014-03-14 09:40:00,186.41,186.66,186.4,186.66,89300.0,151.6597,151.8631,151.6516,151.8631,89300.0
2014-03-14 09:45:00,186.67,186.81,186.42,186.5,98200.0,151.8712,151.9851,151.6678,151.7329,98200.0
2014-03-14 09:50:00,186.5,186.52,186.24,186.24,90800.0,151.7329,151.7492,151.5214,151.5214,90800.0
2014-03-14 09:55:00,186.22,186.48,186.16,186.16,70500.0,151.5051,151.7166,151.4563,151.4563,70500.0
2014-03-14 10:00:00,186.18,186.56,186.15,186.31,104200.0,151.4726,151.7817,151.4482,151.5783,104200.0
2014-03-14 10:05:00,186.34,186.89,186.31,186.83,105000.0,151.6027,152.0502,151.5783,152.0014,105000.0
2014-03-14 10:10:00,186.84,186.87,186.63,186.63,56400.0,152.0095,152.0339,151.8387,151.8387,56400.0
2014-03-14 10:15:00,186.63,186.82,186.56,186.74,82000.0,151.8387,151.9933,151.7817,151.9282,82000.0
2014-03-14 10:20:00,186.73,186.73,186.38,186.48,79300.0,151.92,151.92,151.6353,151.7166,79300.0
2014-03-14 10:25:00,186.46,186.61,186.46,186.51,31100.0,151.7004,151.8224,151.7004,151.7411,31100.0
2014-03-14 10:30:00,186.53,186.53,186.33,186.51,80900.0,151.7573,151.7573,151.5946,151.7411,80900.0
2014-03-14 10:35:00,186.5,186.65,186.46,186.52,45500.0,151.7329,151.855,151.7004,151.7492,45500.0
2014-03-14 10:40:00,186.53,186.58,186.36,186.41,29600.0,151.7573,151.798,151.619,151.6597,29600.0
2014-03-14 10:45:00,186.37,186.53,186.31,186.43,36900.0,151.6271,151.7573,151.5783,151.676,36900.0
2014-03-14 10:50:00,186.44,186.44,186.23,186.24,56400.0,151.6841,151.6841,151.5132,151.5214,56400.0
2014-03-14 10:55:00,186.21,186.29,186.07,186.13,41500.0,151.497,151.5621,151.3831,151.4319,41500.0
2014-03-14 11:00:00,186.13,186.19,185.97,186.05,35600.0,151.4319,151.4807,151.3017,151.3668,35600.0
2014-03-14 11:05:00,186.04,186.13,185.9,185.96,62900.0,151.3587,151.4319,151.2448,151.2936,62900.0
2014-03-14 11:10:00,185.97,185.99,185.82,185.87,26000.0,151.3017,151.318,151.1797,151.2204,26000.0
2014-03-14 11:15:00,185.87,185.9,185.8,185.85,17300.0,151.2204,151.2448,151.1634,151.2041,17300.0
2014-03-14 11:20:00,185.85,185.86,185.64,185.73,30000.0,151.2041,151.2122,151.0332,151.1065,30000.0
2014-03-14 11:25:00,185.73,185.9,185.73,185.86,63500.0,151.1065,151.2448,151.1065,151.2122,63500.0
2014-03-14 11:30:00,185.89,186.04,185.85,186.02,60900.0,151.2366,151.3587,151.2041,151.3424,60900.0
2014-03-14 11:35:00,186.03,186.15,185.8,186.12,117400.0,151.3505,151.4482,151.1634,151.4238,117400.0
2014-03-14 11:40:00,186.15,186.4,186.12,186.38,192900.0,151.4482,151.6516,151.4238,151.6353,192900.0
2014-03-14 11:45:00,186.38,186.64,186.32,186.63,80500.0,151.6353,151.8468,151.5865,151.8387,80500.0
2014-03-14 11:50:00,186.65,186.84,186.57,186.64,52900.0,151.855,152.0095,151.7899,151.8468,52900.0
2014-03-14 11:55:00,186.63,186.73,186.61,186.67,39200.0,151.8387,151.92,151.8224,151.8712,39200.0
2014-03-14 12:00:00,186.67,186.73,186.36,186.36,68600.0,151.8712,151.92,151.619,151.619,68600.0
2014-03-14 12:05:00,186.36,186.52,186.36,186.45,31000.0,151.619,151.7492,151.619,151.6922,31000.0
2014-03-14 12:10:00,186.47,186.65,186.47,186.5,36800.0,151.7085,151.855,151.7085,151.7329,36800.0
2014-03-14 12:15:00,186.46,186.59,186.43,186.47,33300.0,151.7004,151.8061,151.676,151.7085,33300.0
2014-03-14 12:20:00,186.48,186.61,186.48,186.56,21500.0,151.7166,151.8224,151.7166,151.7817,21500.0
2014-03-14 12:25:00,186.55,186.55,186.21,186.22,67000.0,151.7736,151.7736,151.497,151.5051,67000.0
2014-03-14 12:30:00,186.23,186.37,186.07,186.14,107100.0,151.5132,151.6271,151.3831,151.44,107100.0
2014-03-14 12:35:00,186.11,186.43,186.05,186.38,74900.0,151.4156,151.676,151.3668,151.6353,74900.0
2014-03-14 12:40:00,186.35,186.55,186.3,186.53,115900.0,151.6109,151.7736,151.5702,151.7573,115900.0
2014-03-14 12:45:00,186.56,186.56,186.31,186.46,43800.0,151.7817,151.7817,151.5783,151.7004,43800.0
2014-03-14 12:50:00,186.46,186.46,186.34,186.35,10000.0,151.7004,151.7004,151.6027,151.6109,10000.0
2014-03-14 12:55:00,186.37,186.52,186.35,186.5,9300.0,151.6271,151.7492,151.6109,151.7329,9300.0
2014-03-14 13:00:00,186.52,186.57,186.4,186.43,16800.0,151.7492,151.7899,151.6516,151.676,16800.0
2014-03-14 13:05:00,186.44,186.44,186.26,186.34,33300.0,151.6841,151.6841,151.5377,151.6027,33300.0
2014-03-14 13:10:00,186.35,186.39,186.33,186.35,9400.0,151.6109,151.6434,151.5946,151.6109,9400.0
2014-03-14 13:15:00,186.32,186.36,186.23,186.35,9300.0,151.5865,151.619,151.5132,151.6109,9300.0
2014-03-14 13:20:00,186.33,186.38,186.16,186.18,25200.0,151.5946,151.6353,151.4563,151.4726,25200.0
2014-03-14 13:25:00,186.18,186.29,186.11,186.25,7500.0,151.4726,151.5621,151.4156,151.5295,7500.0
2014-03-14 13:30:00,186.28,186.29,186.2,186.28,10900.0,151.5539,151.5621,151.4888,151.5539,10900.0
2014-03-14 13:35:00,186.3,186.35,186.18,186.19,37500.0,151.5702,151.6109,151.4726,151.4807,37500.0
2014-03-14 13:40:00,186.22,186.22,186.05,186.06,21300.0,151.5051,151.5051,151.3668,151.3749,21300.0
2014-03-14 13:45:00,186.06,186.12,185.99,186.03,29100.0,151.3749,151.4238,151.318,151.3505,29100.0
2014-03-14 13:50:00,186.05,186.27,186.05,186.12,93600.0,151.3668,151.5458,151.3668,151.4238,93600.0
2014-03-14 13:55:00,186.14,186.24,186.09,186.22,18700.0,151.44,151.5214,151.3993,151.5051,18700.0
2014-03-14 14:00:00,186.21,186.21,186.16,186.19,49500.0,151.497,151.497,151.4563,151.4807,49500.0
2014-03-14 14:05:00,186.19,186.19,186.09,186.18,27300.0,151.4807,151.4807,151.3993,151.4726,27300.0
2014-03-14 14:10:00,186.19,186.19,186.06,186.14,46100.0,151.4807,151.4807,151.3749,151.44,46100.0
2014-03-14 14:15:00,186.17,186.29,186.14,186.25,40900.0,151.4644,151.5621,151.44,151.5295,40900.0
2014-03-14 14:20:00,186.25,186.3,186.25,186.26,9800.0,151.5295,151.5702,151.5295,151.5377,9800.0
2014-03-14 14:25:00,186.26,186.26,186.16,186.22,28300.0,151.5377,151.5377,151.4563,151.5051,28300.0
2014-03-14 14:30:00,186.22,186.22,186.13,186.16,10800.0,151.5051,151.5051,151.4319,151.4563,10800.0
2014-03-14 14:35:00,186.16,186.16,186.02,186.03,17200.0,151.4563,151.4563,151.3424,151.3505,17200.0
2014-03-14 14:40:00,186.02,186.06,185.88,186.0,70300.0,151.3424,151.3749,151.2285,151.3261,70300.0
2014-03-14 14:45:00,185.99,186.08,185.91,185.96,38400.0,151.318,151.3912,151.2529,151.2936,38400.0
2014-03-14 14:50:00,185.96,185.99,185.84,185.84,25400.0,151.2936,151.318,151.196,151.196,25400.0
2014-03-14 14:55:00,185.85,185.85,185.67,185.69,58100.0,151.2041,151.2041,151.0576,151.0739,58100.0
2014-03-14 15:00:00,185.69,185.9,185.69,185.86,30000.0,151.0739,151.2448,151.0739,151.2122,30000.0
2014-03-14 15:05:00,185.86,185.93,185.8,185.82,42400.0,151.2122,151.2692,151.1634,151.1797,42400.0
2014-03-14 15:10:00,185.82,185.82,185.68,185.71,33000.0,151.1797,151.1797,151.0658,151.0902,33000.0
2014-03-14 15:15:00,185.72,185.75,185.69,185.74,23700.0,151.0983,151.1227,151.0739,151.1146,23700.0
2014-03-14 15:20:00,185.76,185.97,185.75,185.86,161400.0,151.1309,151.3017,151.1227,151.2122,161400.0
2014-03-14 15:25:00,185.89,185.9,185.83,185.87,13600.0,151.2366,151.2448,151.1878,151.2204,13600.0
2014-03-14 15:30:00,185.86,186.08,185.84,186.0,88000.0,151.2122,151.3912,151.196,151.3261,88000.0
2014-03-14 15:35:00,185.99,185.99,185.8,185.8,65500.0,151.318,151.318,151.1634,151.1634,65500.0
2014-03-14 15:40:00,185.84,185.95,185.8,185.88,37400.0,151.196,151.2854,151.1634,151.2285,37400.0
2014-03-14 15:45:00,185.88,185.88,185.64,185.65,73000.0,151.2285,151.2285,151.0332,151.0414,73000.0
2014-03-14 15:50:00,185.66,185.7,185.55,185.55,86700.0,151.0495,151.082,150.96,150.96,86700.0
2014-03-14 15:55:00,185.57,185.81,185.57,185.71,173500.0,150.9763,151.1715,150.9763,151.0902,173500.0
2014-03-17 09:30:00,186.71,186.93,186.64,186.87,99900.0,151.9038,152.0828,151.8468,152.0339,99900.0
2014-03-17 09:35:00,186.91,187.39,186.89,187.39,183300.0,152.0665,152.457,152.0502,152.457,183300.0
2014-03-17 09:40:00,187.39,187.62,187.32,187.53,125400.0,152.457,152.6441,152.4001,152.5709,125400.0
2014-03-17 09:45:00,187.56,187.57,187.45,187.56,81500.0,152.5953,152.6034,152.5058,152.5953,81500.0
2014-03-17 09:50:00,187.56,187.66,187.44,187.44,95100.0,152.5953,152.6767,152.4977,152.4977,95100.0
2014-03-17 09:55:00,187.48,187.64,187.45,187.5,56900.0,152.5302,152.6604,152.5058,152.5465,56900.0
2014-03-17 10:00:00,187.48,187.85,187.47,187.79,109400.0,152.5302,152.8312,152.5221,152.7824,109400.0
2014-03-17 10:05:00,187.84,187.89,187.74,187.75,58700.0,152.8231,152.8638,152.7418,152.7499,58700.0
2014-03-17 10:10:00,187.76,187.84,187.6,187.6,77700.0,152.758,152.8231,152.6279,152.6279,77700.0
2014-03-17 10:15:00,187.62,187.71,187.54,187.59,58800.0,152.6441,152.7173,152.579,152.6197,58800.0
2014-03-17 10:20:00,187.61,187.64,187.56,187.61,84600.0,152.636,152.6604,152.5953,152.636,84600.0
2014-03-17 10:25:00,187.64,187.67,187.39,187.43,68600.0,152.6604,152.6848,152.457,152.4895,68600.0
2014-03-17 10:30:00,187.44,187.48,187.3,187.38,70400.0,152.4977,152.5302,152.3838,152.4489,70400.0
2014-03-17 10:35:00,187.4,187.46,187.33,187.36,22100.0,152.4651,152.514,152.4082,152.4326,22100.0
2014-03-17 10:40:00,187.38,187.5,187.19,187.2,44700.0,152.4489,152.5465,152.2943,152.3024,44700.0
2014-03-17 10:45:00,187.19,187.21,187.05,187.14,37900.0,152.2943,152.3106,152.1804,152.2536,37900.0
2014-03-17 10:50:00,187.17,187.41,187.16,187.18,61700.0,152.278,152.4733,152.2699,152.2861,61700.0
2014-03-17 10:55:00,187.15,187.29,187.14,187.17,30500.0,152.2617,152.3756,152.2536,152.278,30500.0
2014-03-17 11:00:00,187.17,187.45,187.16,187.35,41500.0,152.278,152.5058,152.2699,152.4245,41500.0
2014-03-17 11:05:00,187.36,187.44,187.23,187.29,38300.0,152.4326,152.4977,152.3268,152.3756,38300.0
2014-03-17 11:10:00,187.28,187.36,187.24,187.24,15900.0,152.3675,152.4326,152.335,152.335,15900.0
2014-03-17 11:15:00,187.27,187.45,187.23,187.41,24800.0,152.3594,152.5058,152.3268,152.4733,24800.0
2014-03-17 11:20:00,187.41,187.41,187.19,187.2,36400.0,152.4733,152.4733,152.2943,152.3024,36400.0
2014-03-17 11:25:00,187.15,187.15,187.02,187.07,21100.0,152.2617,152.2617,152.156,152.1967,21100.0
2014-03-17 11:30:00,187.1,187.15,187.05,187.12,40200.0,152.2211,152.2617,152.1804,152.2373,40200.0
2014-03-17 11:35:00,187.09,187.09,186.94,187.02,68100.0,152.2129,152.2129,152.0909,152.156,68100.0
2014-03-17 11:40:00,187.01,187.08,186.93,187.07,14200.0,152.1478,152.2048,152.0828,152.1967,14200.0
2014-03-17 11:45:00,187.05,187.2,186.98,187.2,11400.0,152.1804,152.3024,152.1234,152.3024,11400.0
2014-03-17 11:50:00,187.2,187.24,187.15,187.22,18900.0,152.3024,152.335,152.2617,152.3187,18900.0
2014-03-17 11:55:00,187.25,187.34,187.2,187.33,29500.0,152.3431,152.4163,152.3024,152.4082,29500.0
2014-03-17 12:00:00,187.4,187.42,187.31,187.31,15100.0,152.4651,152.4814,152.3919,152.3919,15100.0
2014-03-17 12:05:00,187.27,187.38,187.26,187.34,12000.0,152.3594,152.4489,152.3512,152.4163,12000.0
2014-03-17 12:10:00,187.34,187.58,187.33,187.57,26800.0,152.4163,152.6116,152.4082,152.6034,26800.0
2014-03-17 12:15:00,187.58,187.69,187.56,187.63,12400.0,152.6116,152.7011,152.5953,152.6523,12400.0
2014-03-17 12:20:00,187.64,187.64,187.56,187.59,5700.0,152.6604,152.6604,152.5953,152.6197,5700.0
2014-03-17 12:25:00,187.59,187.62,187.54,187.59,9800.0,152.6197,152.6441,152.579,152.6197,9800.0
2014-03-17 12:30:00,187.63,187.69,187.6,187.65,14000.0,152.6523,152.7011,152.6279,152.6685,14000.0
2014-03-17 12:35:00,187.61,187.61,187.45,187.49,14000.0,152.636,152.636,152.5058,152.5384,14000.0
2014-03-17 12:40:00,187.49,187.6,187.49,187.56,28500.0,152.5384,152.6279,152.5384,152.5953,28500.0
2014-03-17 12:45:00,187.56,187.57,187.39,187.41,29100.0,152.5953,152.6034,152.457,152.4733,29100.0
2014-03-17 12:50:00,187.41,187.47,187.37,187.37,17000.0,152.4733,152.5221,152.4407,152.4407,17000.0
2014-03-17 12:55:00,187.42,187.49,187.42,187.47,8300.0,152.4814,152.5384,152.4814,152.5221,8300.0
2014-03-17 13:00:00,187.52,187.57,187.51,187.56,7700.0,152.5628,152.6034,152.5546,152.5953,7700.0
2014-03-17 13:05:00,187.57,187.57,187.41,187.41,12200.0,152.6034,152.6034,152.4733,152.4733,12200.0
2014-03-17 13:10:00,187.45,187.45,187.3,187.37,30000.0,152.5058,152.5058,152.3838,152.4407,30000.0
2014-03-17 13:15:00,187.34,187.4,187.27,187.37,17800.0,152.4163,152.4651,152.3594,152.4407,17800.0
2014-03-17 13:20:00,187.41,187.47,187.37,187.38,10800.0,152.4733,152.5221,152.4407,152.4489,10800.0
2014-03-17 13:25:00,187.37,187.42,187.32,187.33,22300.0,152.4407,152.4814,152.4001,152.4082,22300.0
2014-03-17 13:30:00,187.35,187.4,187.31,187.39,15100.0,152.4245,152.4651,152.3919,152.457,15100.0
2014-03-17 13:35:00,187.36,187.52,187.36,187.5,8200.0,152.4326,152.5628,152.4326,152.5465,8200.0
2014-03-17 13:40:00,187.5,187.53,187.47,187.48,9200.0,152.5465,152.5709,152.5221,152.5302,9200.0
2014-03-17 13:45:00,187.48,187.56,187.48,187.54,8800.0,152.5302,152.5953,152.5302,152.579,8800.0
2014-03-17 13:50:00,187.55,187.57,187.4,187.4,21000.0,152.5872,152.6034,152.4651,152.4651,21000.0
2014-03-17 13:55:00,187.4,187.49,187.39,187.47,22100.0,152.4651,152.5384,152.457,152.5221,22100.0
2014-03-17 14:00:00,187.47,187.53,187.46,187.53,26700.0,152.5221,152.5709,152.514,152.5709,26700.0
2014-03-17 14:05:00,187.52,187.57,187.48,187.5,6700.0,152.5628,152.6034,152.5302,152.5465,6700.0
2014-03-17 14:10:00,187.49,187.49,187.37,187.46,5200.0,152.5384,152.5384,152.4407,152.514,5200.0
2014-03-17 14:15:00,187.44,187.45,187.35,187.4,15700.0,152.4977,152.5058,152.4245,152.4651,15700.0
2014-03-17 14:20:00,187.4,187.64,187.4,187.62,30100.0,152.4651,152.6604,152.4651,152.6441,30100.0
2014-03-17 14:25:00,187.61,187.77,187.6,187.7,70800.0,152.636,152.7662,152.6279,152.7092,70800.0
2014-03-17 14:30:00,187.68,187.72,187.63,187.63,24100.0,152.6929,152.7255,152.6523,152.6523,24100.0
2014-03-17 14:35:00,187.63,187.64,187.5,187.5,14600.0,152.6523,152.6604,152.5465,152.5465,14600.0
2014-03-17 14:40:00,187.5,187.55,187.46,187.5,16800.0,152.5465,152.5872,152.514,152.5465,16800.0
2014-03-17 14:45:00,187.52,187.63,187.52,187.59,7600.0,152.5628,152.6523,152.5628,152.6197,7600.0
2014-03-17 14:50:00,187.61,187.63,187.55,187.6,42700.0,152.636,152.6523,152.5872,152.6279,42700.0
2014-03-17 14:55:00,187.58,187.61,187.56,187.6,5600.0,152.6116,152.636,152.5953,152.6279,5600.0
2014-03-17 15:00:00,187.59,187.59,187.53,187.55,12400.0,152.6197,152.6197,152.5709,152.5872,12400.0
2014-03-17 15:05:00,187.62,187.73,187.58,187.72,21100.0,152.6441,152.7336,152.6116,152.7255,21100.0
2014-03-17 15:10:00,187.71,187.72,187.67,187.68,15100.0,152.7173,152.7255,152.6848,152.6929,15100.0
2014-03-17 15:15:00,187.68,187.72,187.62,187.62,15900.0,152.6929,152.7255,152.6441,152.6441,15900.0
2014-03-17 15:20:00,187.61,187.65,187.58,187.63,12700.0,152.636,152.6685,152.6116,152.6523,12700.0
2014-03-17 15:25:00,187.63,187.63,187.48,187.57,29900.0,152.6523,152.6523,152.5302,152.6034,29900.0
2014-03-17 15:30:00,187.56,187.6,187.45,187.5,30800.0,152.5953,152.6279,152.5058,152.5465,30800.0
2014-03-17 15:35:00,187.5,187.57,187.46,187.53,40900.0,152.5465,152.6034,152.514,152.5709,40900.0
2014-03-17 15:40:00,187.54,187.54,187.31,187.31,100600.0,152.579,152.579,152.3919,152.3919,100600.0
2014-03-17 15:45:00,187.3,187.37,187.24,187.33,100300.0,152.3838,152.4407,152.335,152.4082,100300.0
2014-03-17 15:50:00,187.33,187.47,187.33,187.4,77600.0,152.4082,152.5221,152.4082,152.4651,77600.0
2014-03-17 15:55:00,187.43,187.51,187.36,187.47,362700.0,152.4895,152.5546,152.4326,152.5221,362700.0
2014-03-18 09:30:00,187.82,187.89,187.63,187.64,171500.0,152.8068,152.8638,152.6523,152.6604,171500.0
2014-03-18 09:35:00,187.65,188.05,187.65,188.05,54700.0,152.6685,152.994,152.6685,152.994,54700.0
2014-03-18 09:40:00,188.07,188.07,187.83,187.88,61100.0,153.0102,153.0102,152.815,152.8557,61100.0
2014-03-18 09:45:00,187.88,188.2,187.85,188.17,73000.0,152.8557,153.116,152.8312,153.0916,73000.0
2014-03-18 09:50:00,188.18,188.4,188.1,188.39,55700.0,153.0997,153.2787,153.0346,153.2706,55700.0
2014-03-18 09:55:00,188.4,188.4,188.21,188.3,58800.0,153.2787,153.2787,153.1241,153.1974,58800.0
2014-03-18 10:00:00,188.36,188.42,188.23,188.23,62400.0,153.2462,153.295,153.1404,153.1404,62400.0
2014-03-18 10:05:00,188.23,188.29,188.16,188.23,60100.0,153.1404,153.1892,153.0835,153.1404,60100.0
2014-03-18 10:10:00,188.24,188.34,188.22,188.29,32500.0,153.1485,153.2299,153.1323,153.1892,32500.0
2014-03-18 10:15:00,188.27,188.64,188.27,188.63,88800.0,153.173,153.474,153.173,153.4658,88800.0
2014-03-18 10:20:00,188.63,188.66,188.59,188.66,44300.0,153.4658,153.4903,153.4333,153.4903,44300.0
2014-03-18 10:25:00,188.67,188.79,188.66,188.76,56500.0,153.4984,153.596,153.4903,153.5716,56500.0
2014-03-18 10:30:00,188.77,188.89,188.76,188.84,55000.0,153.5797,153.6774,153.5716,153.6367,55000.0
2014-03-18 10:35:00,188.84,188.84,188.74,188.75,40800.0,153.6367,153.6367,153.5553,153.5635,40800.0
2014-03-18 10:40:00,188.77,188.81,188.64,188.68,50000.0,153.5797,153.6123,153.474,153.5065,50000.0
2014-03-18 10:45:00,188.71,188.76,188.56,188.6,105400.0,153.5309,153.5716,153.4089,153.4414,105400.0
2014-03-18 10:50:00,188.61,188.65,188.42,188.43,58700.0,153.4496,153.4821,153.295,153.3031,58700.0
2014-03-18 10:55:00,188.42,188.48,188.31,188.35,41400.0,153.295,153.3438,153.2055,153.238,41400.0
2014-03-18 11:00:00,188.38,188.52,188.36,188.46,25600.0,153.2624,153.3763,153.2462,153.3275,25600.0
2014-03-18 11:05:00,188.44,188.48,188.33,188.4,33100.0,153.3113,153.3438,153.2218,153.2787,33100.0
2014-03-18 11:10:00,188.45,188.52,188.38,188.45,57000.0,153.3194,153.3763,153.2624,153.3194,57000.0
2014-03-18 11:15:00,188.5,188.63,188.42,188.61,29600.0,153.3601,153.4658,153.295,153.4496,29600.0
2014-03-18 11:20:00,188.62,188.7,188.59,188.69,59700.0,153.4577,153.5228,153.4333,153.5147,59700.0
2014-03-18 11:25:00,188.7,188.71,188.64,188.68,15200.0,153.5228,153.5309,153.474,153.5065,15200.0
2014-03-18 11:30:00,188.69,188.79,188.64,188.68,42500.0,153.5147,153.596,153.474,153.5065,42500.0
2014-03-18 11:35:00,188.67,188.7,188.65,188.7,11500.0,153.4984,153.5228,153.4821,153.5228,11500.0
2014-03-18 11:40:00,188.7,188.73,188.4,188.44,51500.0,153.5228,153.5472,153.2787,153.3113,51500.0
2014-03-18 11:45:00,188.45,188.58,188.44,188.52,39900.0,153.3194,153.4252,153.3113,153.3763,39900.0
2014-03-18 11:50:00,188.53,188.57,188.5,188.56,22900.0,153.3845,153.417,153.3601,153.4089,22900.0
2014-03-18 11:55:00,188.56,188.71,188.53,188.7,17900.0,153.4089,153.5309,153.3845,153.5228,17900.0
2014-03-18 12:00:00,188.69,188.75,188.68,188.73,39600.0,153.5147,153.5635,153.5065,153.5472,39600.0
2014-03-18 12:05:00,188.74,188.77,188.68,188.75,10800.0,153.5553,153.5797,153.5065,153.5635,10800.0
2014-03-18 12:10:00,188.77,188.82,188.72,188.74,30700.0,153.5797,153.6204,153.5391,153.5553,30700.0
2014-03-18 12:15:00,188.75,188.78,188.61,188.63,30400.0,153.5635,153.5879,153.4496,153.4658,30400.0
2014-03-18 12:20:00,188.64,188.65,188.48,188.53,64900.0,153.474,153.4821,153.3438,153.3845,64900.0
2014-03-18 12:25:00,188.54,188.65,188.54,188.55,16200.0,153.3926,153.4821,153.3926,153.4008,16200.0
2014-03-18 12:30:00,188.55,188.63,188.49,188.55,19300.0,153.4008,153.4658,153.3519,153.4008,19300.0
2014-03-18 12:35:00,188.53,188.64,188.53,188.58,17900.0,153.3845,153.474,153.3845,153.4252,17900.0
2014-03-18 12:40:00,188.56,188.58,188.44,188.48,17400.0,153.4089,153.4252,153.3113,153.3438,17400.0
2014-03-18 12:45:00,188.46,188.55,188.46,188.53,15900.0,153.3275,153.4008,153.3275,153.3845,15900.0
2014-03-18 12:50:00,188.53,188.63,188.51,188.58,9600.0,153.3845,153.4658,153.3682,153.4252,9600.0
2014-03-18 12:55:00,188.58,188.6,188.55,188.6,6300.0,153.4252,153.4414,153.4008,153.4414,6300.0
2014-03-18 13:00:00,188.6,188.67,188.59,188.62,7600.0,153.4414,153.4984,153.4333,153.4577,7600.0
2014-03-18 13:05:00,188.63,188.63,188.58,188.63,3900.0,153.4658,153.4658,153.4252,153.4658,3900.0
2014-03-18 13:10:00,188.62,188.64,188.58,188.59,13700.0,153.4577,153.474,153.4252,153.4333,13700.0
2014-03-18 13:15:00,188.6,188.6,188.54,188.6,5000.0,153.4414,153.4414,153.3926,153.4414,5000.0
2014-03-18 13:20:00,188.59,188.7,188.57,188.69,28200.0,153.4333,153.5228,153.417,153.5147,28200.0
2014-03-18 13:25:00,188.7,188.85,188.7,188.81,32500.0,153.5228,153.6448,153.5228,153.6123,32500.0
2014-03-18 13:30:00,188.79,188.83,188.75,188.77,9200.0,153.596,153.6286,153.5635,153.5797,9200.0
2014-03-18 13:35:00,188.75,188.81,188.71,188.74,26400.0,153.5635,153.6123,153.5309,153.5553,26400.0
2014-03-18 13:40:00,188.75,189.02,188.74,188.94,97700.0,153.5635,153.7831,153.5553,153.7181,97700.0
2014-03-18 13:45:00,188.96,188.98,188.9,188.9,27100.0,153.7343,153.7506,153.6855,153.6855,27100.0
2014-03-18 13:50:00,188.91,189.0,188.86,188.91,27100.0,153.6936,153.7669,153.653,153.6936,27100.0
2014-03-18 13:55:00,188.91,188.93,188.82,188.88,18900.0,153.6936,153.7099,153.6204,153.6692,18900.0
2014-03-18 14:00:00,188.88,188.95,188.86,188.88,27500.0,153.6692,153.7262,153.653,153.6692,27500.0
2014-03-18 14:05:00,188.88,188.95,188.86,188.9,27500.0,153.6692,153.7262,153.653,153.6855,27500.0
2014-03-18 14:10:00,188.91,188.95,188.83,188.85,28400.0,153.6936,153.7262,153.6286,153.6448,28400.0
2014-03-18 14:15:00,188.85,188.87,188.8,188.8,15900.0,153.6448,153.6611,153.6042,153.6042,15900.0
2014-03-18 14:20:00,188.81,188.88,188.81,188.87,19900.0,153.6123,153.6692,153.6123,153.6611,19900.0
2014-03-18 14:25:00,188.87,188.93,188.86,188.92,7300.0,153.6611,153.7099,153.653,153.7018,7300.0
2014-03-18 14:30:00,188.93,188.94,188.9,188.9,6200.0,153.7099,153.7181,153.6855,153.6855,6200.0
2014-03-18 14:35:00,188.92,188.93,188.9,188.92,6800.0,153.7018,153.7099,153.6855,153.7018,6800.0
2014-03-18 14:40:00,188.9,188.94,188.84,188.92,12000.0,153.6855,153.7181,153.6367,153.7018,12000.0
2014-03-18 14:45:00,188.92,189.01,188.91,189.0,26600.0,153.7018,153.775,153.6936,153.7669,26600.0
2014-03-18 14:50:00,188.98,189.05,188.97,188.99,41400.0,153.7506,153.8075,153.7425,153.7587,41400.0
2014-03-18 14:55:00,189.0,189.0,188.91,188.95,40000.0,153.7669,153.7669,153.6936,153.7262,40000.0
2014-03-18 15:00:00,188.96,188.97,188.8,188.81,18400.0,153.7343,153.7425,153.6042,153.6123,18400.0
2014-03-18 15:05:00,188.81,188.91,188.81,188.91,9900.0,153.6123,153.6936,153.6123,153.6936,9900.0
2014-03-18 15:10:00,188.93,188.96,188.89,188.9,23200.0,153.7099,153.7343,153.6774,153.6855,23200.0
2014-03-18 15:15:00,188.91,188.94,188.9,188.91,15300.0,153.6936,153.7181,153.6855,153.6936,15300.0
2014-03-18 15:20:00,188.92,188.97,188.84,188.88,19300.0,153.7018,153.7425,153.6367,153.6692,19300.0
2014-03-18 15:25:00,188.87,188.9,188.77,188.83,61600.0,153.6611,153.6855,153.5797,153.6286,61600.0
2014-03-18 15:30:00,188.83,188.85,188.73,188.75,17200.0,153.6286,153.6448,153.5472,153.5635,17200.0
2014-03-18 15:35:00,188.76,188.88,188.76,188.86,29800.0,153.5716,153.6692,153.5716,153.653,29800.0
2014-03-18 15:40:00,188.87,188.89,188.7,188.78,82100.0,153.6611,153.6774,153.5228,153.5879,82100.0
2014-03-18 15:45:00,188.75,188.79,188.7,188.75,43000.0,153.5635,153.596,153.5228,153.5635,43000.0
2014-03-18 15:50:00,188.76,188.83,188.75,188.78,61400.0,153.5716,153.6286,153.5635,153.5879,61400.0
2014-03-18 15:55:00,188.78,188.9,188.77,188.82,158100.0,153.5879,153.6855,153.5797,153.6204,158100.0
2014-03-19 09:30:00,188.86,188.89,188.78,188.81,62700.0,153.653,153.6774,153.5879,153.6123,62700.0
2014-03-19 09:35:00,188.79,188.79,188.58,188.7,144300.0,153.596,153.596,153.4252,153.5228,144300.0
2014-03-19 09:40:00,188.72,188.72,188.62,188.67,112200.0,153.5391,153.5391,153.4577,153.4984,112200.0
2014-03-19 09:45:00,188.69,188.76,188.59,188.74,74000.0,153.5147,153.5716,153.4333,153.5553,74000.0
2014-03-19 09:50:00,188.73,188.83,188.65,188.8,59500.0,153.5472,153.6286,153.4821,153.6042,59500.0
2014-03-19 09:55:00,188.82,189.04,188.81,188.97,45600.0,153.6204,153.7994,153.6123,153.7425,45600.0
2014-03-19 10:00:00,188.99,189.04,188.96,189.04,29500.0,153.7587,153.7994,153.7343,153.7994,29500.0
2014-03-19 10:05:00,189.03,189.03,188.92,188.96,31500.0,153.7913,153.7913,153.7018,153.7343,31500.0
2014-03-19 10:10:00,188.96,189.08,188.94,189.02,59200.0,153.7343,153.832,153.7181,153.7831,59200.0
2014-03-19 10:15:00,189.03,189.03,188.9,188.92,42700.0,153.7913,153.7913,153.6855,153.7018,42700.0
2014-03-19 10:20:00,188.93,188.96,188.86,188.94,56600.0,153.7099,153.7343,153.653,153.7181,56600.0
2014-03-19 10:25:00,188.98,189.02,188.94,188.99,22900.0,153.7506,153.7831,153.7181,153.7587,22900.0
2014-03-19 10:30:00,188.98,188.98,188.87,188.93,41900.0,153.7506,153.7506,153.6611,153.7099,41900.0
2014-03-19 10:35:00,188.94,188.95,188.81,188.88,34900.0,153.7181,153.7262,153.6123,153.6692,34900.0
2014-03-19 10:40:00,188.88,188.89,188.77,188.79,56700.0,153.6692,153.6774,153.5797,153.596,56700.0
2014-03-19 10:45:00,188.84,188.93,188.84,188.92,17400.0,153.6367,153.7099,153.6367,153.7018,17400.0
2014-03-19 10:50:00,188.93,188.96,188.9,188.91,25600.0,153.7099,153.7343,153.6855,153.6936,25600.0
2014-03-19 10:55:00,188.92,188.96,188.86,188.86,23800.0,153.7018,153.7343,153.653,153.653,23800.0
2014-03-19 11:00:00,188.86,188.94,188.86,188.93,13700.0,153.653,153.7181,153.653,153.7099,13700.0
2014-03-19 11:05:00,188.93,188.94,188.86,188.89,14400.0,153.7099,153.7181,153.653,153.6774,14400.0
2014-03-19 11:10:00,188.89,188.95,188.88,188.94,11700.0,153.6774,153.7262,153.6692,153.7181,11700.0
2014-03-19 11:15:00,188.94,188.96,188.89,188.92,19500.0,153.7181,153.7343,153.6774,153.7018,19500.0
2014-03-19 11:20:00,188.91,188.92,188.85,188.86,16100.0,153.6936,153.7018,153.6448,153.653,16100.0
2014-03-19 11:25:00,188.86,188.89,188.82,188.86,9400.0,153.653,153.6774,153.6204,153.653,9400.0
2014-03-19 11:30:00,188.85,188.85,188.79,188.81,11600.0,153.6448,153.6448,153.596,153.6123,11600.0
2014-03-19 11:35:00,188.81,188.83,188.69,188.74,20900.0,153.6123,153.6286,153.5147,153.5553,20900.0
2014-03-19 11:40:00,188.74,188.76,188.69,188.75,59600.0,153.5553,153.5716,153.5147,153.5635,59600.0
2014-03-19 11:45:00,188.75,188.82,188.75,188.77,48100.0,153.5635,153.6204,153.5635,153.5797,48100.0
2014-03-19 11:50:00,188.78,188.81,188.75,188.78,79400.0,153.5879,153.6123,153.5635,153.5879,79400.0
2014-03-19 11:55:00,188.77,188.78,188.73,188.77,131800.0,153.5797,153.5879,153.5472,153.5797,131800.0
2014-03-19 12:00:00,188.77,188.89,188.75,188.85,87700.0,153.5797,153.6774,153.5635,153.6448,87700.0
2014-03-19 12:05:00,188.85,188.94,188.85,188.88,15600.0,153.6448,153.7181,153.6448,153.6692,15600.0
2014-03-19 12:10:00,188.88,188.91,188.85,188.88,42000.0,153.6692,153.6936,153.6448,153.6692,42000.0
2014-03-19 12:15:00,188.88,188.92,188.8,188.84,49300.0,153.6692,153.7018,153.6042,153.6367,49300.0
2014-03-19 12:20:00,188.82,188.84,188.8,188.83,11200.0,153.6204,153.6367,153.6042,153.6286,11200.0
2014-03-19 12:25:00,188.84,188.86,188.8,188.8,9700.0,153.6367,153.653,153.6042,153.6042,9700.0
2014-03-19 12:30:00,188.8,188.85,188.76,188.81,20500.0,153.6042,153.6448,153.5716,153.6123,20500.0
2014-03-19 12:35:00,188.79,188.79,188.71,188.74,24600.0,153.596,153.596,153.5309,153.5553,24600.0
2014-03-19 12:40:00,188.74,188.78,188.69,188.72,106200.0,153.5553,153.5879,153.5147,153.5391,106200.0
2014-03-19 12:45:00,188.72,188.85,188.71,188.85,27100.0,153.5391,153.6448,153.5309,153.6448,27100.0
2014-03-19 12:50:00,188.85,188.86,188.81,188.82,6300.0,153.6448,153.653,153.6123,153.6204,6300.0
2014-03-19 12:55:00,188.82,188.94,188.82,188.94,20500.0,153.6204,153.7181,153.6204,153.7181,20500.0
2014-03-19 13:00:00,188.93,188.97,188.9,188.93,65500.0,153.7099,153.7425,153.6855,153.7099,65500.0
2014-03-19 13:05:00,188.92,188.94,188.89,188.89,12400.0,153.7018,153.7181,153.6774,153.6774,12400.0
2014-03-19 13:10:00,188.89,188.96,188.86,188.96,15500.0,153.6774,153.7343,153.653,153.7343,15500.0
2014-03-19 13:15:00,188.96,188.98,188.92,188.97,17300.0,153.7343,153.7506,153.7018,153.7425,17300.0
2014-03-19 13:20:00,188.97,188.98,188.9,188.97,302900.0,153.7425,153.7506,153.6855,153.7425,302900.0
2014-03-19 13:25:00,188.98,189.0,188.96,189.0,382100.0,153.7506,153.7669,153.7343,153.7669,382100.0
2014-03-19 13:30:00,189.0,189.02,188.99,188.99,40900.0,153.7669,153.7831,153.7587,153.7587,40900.0
2014-03-19 13:35:00,189.0,189.01,188.96,188.99,32600.0,153.7669,153.775,153.7343,153.7587,32600.0
2014-03-19 13:40:00,188.98,189.0,188.9,188.92,49300.0,153.7506,153.7669,153.6855,153.7018,49300.0
2014-03-19 13:45:00,188.92,188.95,188.88,188.89,21100.0,153.7018,153.7262,153.6692,153.6774,21100.0
2014-03-19 13:50:00,188.89,188.95,188.89,188.93,18500.0,153.6774,153.7262,153.6774,153.7099,18500.0
2014-03-19 13:55:00,188.92,189.03,188.92,188.99,37000.0,153.7018,153.7913,153.7018,153.7587,37000.0
2014-03-19 14:00:00,188.97,189.03,188.29,188.54,279400.0,153.7425,153.7913,153.1892,153.3926,279400.0
2014-03-19 14:05:00,188.55,188.55,187.94,188.22,345700.0,153.4008,153.4008,152.9045,153.1323,345700.0
2014-03-19 14:10:00,188.23,188.43,188.18,188.35,150900.0,153.1404,153.3031,153.0997,153.238,150900.0
2014-03-19 14:15:00,188.34,188.63,188.28,188.54,84300.0,153.2299,153.4658,153.1811,153.3926,84300.0
2014-03-19 14:20:00,188.53,188.64,188.49,188.62,75100.0,153.3845,153.474,153.3519,153.4577,75100.0
2014-03-19 14:25:00,188.63,188.76,188.5,188.55,87900.0,153.4658,153.5716,153.3601,153.4008,87900.0
2014-03-19 14:30:00,188.55,188.72,188.5,188.57,83100.0,153.4008,153.5391,153.3601,153.417,83100.0
2014-03-19 14:35:00,188.58,188.6,188.32,188.41,71500.0,153.4252,153.4414,153.2136,153.2869,71500.0
2014-03-19 14:40:00,188.42,188.42,188.1,188.35,112800.0,153.295,153.295,153.0346,153.238,112800.0
2014-03-19 14:45:00,188.34,188.43,188.23,188.25,53200.0,153.2299,153.3031,153.1404,153.1567,53200.0
2014-03-19 14:50:00,188.27,188.52,188.23,188.35,65800.0,153.173,153.3763,153.1404,153.238,65800.0
2014-03-19 14:55:00,188.38,188.5,188.31,188.41,40900.0,153.2624,153.3601,153.2055,153.2869,40900.0
2014-03-19 15:00:00,188.41,188.44,188.21,188.23,53700.0,153.2869,153.3113,153.1241,153.1404,53700.0
2014-03-19 15:05:00,188.22,188.22,187.18,187.2,339100.0,153.1323,153.1323,152.2861,152.3024,339100.0
2014-03-19 15:10:00,187.2,187.27,186.62,187.25,329900.0,152.3024,152.3594,151.8305,152.3431,329900.0
2014-03-19 15:15:00,187.23,187.29,187.1,187.28,76700.0,152.3268,152.3756,152.2211,152.3675,76700.0
2014-03-19 15:20:00,187.27,187.49,187.27,187.32,83400.0,152.3594,152.5384,152.3594,152.4001,83400.0
2014-03-19 15:25:00,187.34,187.54,187.3,187.45,79900.0,152.4163,152.579,152.3838,152.5058,79900.0
2014-03-19 15:30:00,187.46,187.68,187.37,187.68,65200.0,152.514,152.6929,152.4407,152.6929,65200.0
2014-03-19 15:35:00,187.66,187.77,187.61,187.7,44500.0,152.6767,152.7662,152.636,152.7092,44500.0
2014-03-19 15:40:00,187.72,188.01,187.66,188.01,80300.0,152.7255,152.9614,152.6767,152.9614,80300.0
2014-03-19 15:45:00,188.02,188.06,187.9,187.94,120400.0,152.9696,153.0021,152.8719,152.9045,120400.0
2014-03-19 15:50:00,187.91,187.92,187.7,187.77,40600.0,152.8801,152.8882,152.7092,152.7662,40600.0
2014-03-19 15:55:00,187.78,187.94,187.66,187.82,192100.0,152.7743,152.9045,152.6767,152.8068,192100.0
2014-03-20 09:30:00,187.38,187.61,187.36,187.45,67500.0,152.4489,152.636,152.4326,152.5058,67500.0
2014-03-20 09:35:00,187.47,187.66,187.44,187.5,69100.0,152.5221,152.6767,152.4977,152.5465,69100.0
2014-03-20 09:40:00,187.54,187.67,187.38,187.46,50000.0,152.579,152.6848,152.4489,152.514,50000.0
2014-03-20 09:45:00,187.44,187.45,187.1,187.16,122400.0,152.4977,152.5058,152.2211,152.2699,122400.0
2014-03-20 09:50:00,187.15,187.31,187.05,187.28,24900.0,152.2617,152.3919,152.1804,152.3675,24900.0
2014-03-20 09:55:00,187.37,187.44,187.35,187.4,15200.0,152.4407,152.4977,152.4245,152.4651,15200.0
2014-03-20 10:00:00,187.41,187.63,187.2,187.51,50200.0,152.4733,152.6523,152.3024,152.5546,50200.0
2014-03-20 10:05:00,187.57,188.1,187.56,188.09,134600.0,152.6034,153.0346,152.5953,153.0265,134600.0
2014-03-20 10:10:00,188.1,188.2,188.03,188.15,158400.0,153.0346,153.116,152.9777,153.0753,158400.0
2014-03-20 10:15:00,188.14,188.44,188.13,188.31,65400.0,153.0672,153.3113,153.0591,153.2055,65400.0
2014-03-20 10:20:00,188.3,188.37,188.21,188.25,38500.0,153.1974,153.2543,153.1241,153.1567,38500.0
2014-03-20 10:25:00,188.28,188.3,188.17,188.21,23800.0,153.1811,153.1974,153.0916,153.1241,23800.0
2014-03-20 10:30:00,188.23,188.4,188.23,188.38,17500.0,153.1404,153.2787,153.1404,153.2624,17500.0
2014-03-20 10:35:00,188.37,188.37,188.24,188.28,29700.0,153.2543,153.2543,153.1485,153.1811,29700.0
2014-03-20 10:40:00,188.3,188.44,188.3,188.41,22200.0,153.1974,153.3113,153.1974,153.2869,22200.0
2014-03-20 10:45:00,188.4,188.4,188.29,188.29,37600.0,153.2787,153.2787,153.1892,153.1892,37600.0
2014-03-20 10:50:00,188.32,188.36,188.15,188.2,24600.0,153.2136,153.2462,153.0753,153.116,24600.0
2014-03-20 10:55:00,188.21,188.21,188.08,188.14,138300.0,153.1241,153.1241,153.0184,153.0672,138300.0
2014-03-20 11:00:00,188.17,188.22,188.02,188.16,36900.0,153.0916,153.1323,152.9696,153.0835,36900.0
2014-03-20 11:05:00,188.17,188.19,188.01,188.18,55300.0,153.0916,153.1079,152.9614,153.0997,55300.0
2014-03-20 11:10:00,188.19,188.22,187.93,187.93,52400.0,153.1079,153.1323,152.8963,152.8963,52400.0
2014-03-20 11:15:00,187.95,188.08,187.95,188.0,21300.0,152.9126,153.0184,152.9126,152.9533,21300.0
2014-03-20 11:20:00,187.99,188.04,187.87,187.96,64000.0,152.9452,152.9858,152.8475,152.9207,64000.0
2014-03-20 11:25:00,187.97,188.15,187.97,188.14,38600.0,152.9289,153.0753,152.9289,153.0672,38600.0
2014-03-20 11:30:00,188.17,188.28,188.1,188.24,29000.0,153.0916,153.1811,153.0346,153.1485,29000.0
2014-03-20 11:35:00,188.25,188.25,188.06,188.16,34100.0,153.1567,153.1567,153.0021,153.0835,34100.0
2014-03-20 11:40:00,188.16,188.19,188.08,188.16,47300.0,153.0835,153.1079,153.0184,153.0835,47300.0
2014-03-20 11:45:00,188.16,188.3,188.08,188.24,35800.0,153.0835,153.1974,153.0184,153.1485,35800.0
2014-03-20 11:50:00,188.24,188.28,188.19,188.28,27700.0,153.1485,153.1811,153.1079,153.1811,27700.0
2014-03-20 11:55:00,188.25,188.33,188.24,188.32,31900.0,153.1567,153.2218,153.1485,153.2136,31900.0
2014-03-20 12:00:00,188.33,188.37,188.18,188.25,40800.0,153.2218,153.2543,153.0997,153.1567,40800.0
2014-03-20 12:05:00,188.24,188.31,188.2,188.29,19600.0,153.1485,153.2055,153.116,153.1892,19600.0
2014-03-20 12:10:00,188.3,188.35,188.25,188.34,24000.0,153.1974,153.238,153.1567,153.2299,24000.0
2014-03-20 12:15:00,188.34,188.6,188.34,188.57,42100.0,153.2299,153.4414,153.2299,153.417,42100.0
2014-03-20 12:20:00,188.54,188.77,188.54,188.72,43800.0,153.3926,153.5797,153.3926,153.5391,43800.0
2014-03-20 12:25:00,188.74,188.81,188.69,188.8,35000.0,153.5553,153.6123,153.5147,153.6042,35000.0
2014-03-20 12:30:00,188.82,188.83,188.7,188.74,13500.0,153.6204,153.6286,153.5228,153.5553,13500.0
2014-03-20 12:35:00,188.75,188.77,188.71,188.76,12400.0,153.5635,153.5797,153.5309,153.5716,12400.0
2014-03-20 12:40:00,188.77,188.8,188.72,188.78,22500.0,153.5797,153.6042,153.5391,153.5879,22500.0
2014-03-20 12:45:00,188.8,188.95,188.8,188.94,26500.0,153.6042,153.7262,153.6042,153.7181,26500.0
2014-03-20 12:50:00,188.94,188.94,188.84,188.89,16800.0,153.7181,153.7181,153.6367,153.6774,16800.0
2014-03-20 12:55:00,188.89,188.89,188.83,188.88,22200.0,153.6774,153.6774,153.6286,153.6692,22200.0
2014-03-20 13:00:00,188.88,189.0,188.87,188.93,51100.0,153.6692,153.7669,153.6611,153.7099,51100.0
2014-03-20 13:05:00,188.92,188.97,188.9,188.95,19700.0,153.7018,153.7425,153.6855,153.7262,19700.0
2014-03-20 13:10:00,188.97,188.97,188.84,188.92,45400.0,153.7425,153.7425,153.6367,153.7018,45400.0
2014-03-20 13:15:00,188.92,188.97,188.87,188.88,17300.0,153.7018,153.7425,153.6611,153.6692,17300.0
2014-03-20 13:20:00,188.89,188.91,188.83,188.9,15700.0,153.6774,153.6936,153.6286,153.6855,15700.0
2014-03-20 13:25:00,188.89,188.9,188.71,188.72,19500.0,153.6774,153.6855,153.5309,153.5391,19500.0
2014-03-20 13:30:00,188.74,188.84,188.72,188.77,25200.0,153.5553,153.6367,153.5391,153.5797,25200.0
2014-03-20 13:35:00,188.78,188.82,188.77,188.78,8100.0,153.5879,153.6204,153.5797,153.5879,8100.0
2014-03-20 13:40:00,188.78,188.81,188.75,188.8,7900.0,153.5879,153.6123,153.5635,153.6042,7900.0
2014-03-20 13:45:00,188.8,188.87,188.69,188.86,36100.0,153.6042,153.6611,153.5147,153.653,36100.0
2014-03-20 13:50:00,188.86,188.9,188.8,188.84,18900.0,153.653,153.6855,153.6042,153.6367,18900.0
2014-03-20 13:55:00,188.84,188.92,188.83,188.91,14700.0,153.6367,153.7018,153.6286,153.6936,14700.0
2014-03-20 14:00:00,188.92,188.96,188.84,188.9,34300.0,153.7018,153.7343,153.6367,153.6855,34300.0
2014-03-20 14:05:00,188.91,188.91,188.84,188.86,23000.0,153.6936,153.6936,153.6367,153.653,23000.0
2014-03-20 14:10:00,188.86,188.95,188.86,188.88,24400.0,153.653,153.7262,153.653,153.6692,24400.0
2014-03-20 14:15:00,188.88,188.96,188.88,188.94,36700.0,153.6692,153.7343,153.6692,153.7181,36700.0
2014-03-20 14:20:00,188.97,189.02,188.94,188.98,17800.0,153.7425,153.7831,153.7181,153.7506,17800.0
2014-03-20 14:25:00,188.98,189.0,188.95,188.98,16200.0,153.7506,153.7669,153.7262,153.7506,16200.0
2014-03-20 14:30:00,188.98,189.01,188.9,188.92,24700.0,153.7506,153.775,153.6855,153.7018,24700.0
2014-03-20 14:35:00,188.93,188.95,188.9,188.93,26500.0,153.7099,153.7262,153.6855,153.7099,26500.0
2014-03-20 14:40:00,188.93,188.96,188.83,188.84,25700.0,153.7099,153.7343,153.6286,153.6367,25700.0
2014-03-20 14:45:00,188.84,188.87,188.81,188.85,19000.0,153.6367,153.6611,153.6123,153.6448,19000.0
2014-03-20 14:50:00,188.84,188.89,188.81,188.86,20200.0,153.6367,153.6774,153.6123,153.653,20200.0
2014-03-20 14:55:00,188.86,188.87,188.8,188.8,25500.0,153.653,153.6611,153.6042,153.6042,25500.0
2014-03-20 15:00:00,188.8,188.8,188.68,188.68,28700.0,153.6042,153.6042,153.5065,153.5065,28700.0
2014-03-20 15:05:00,188.69,188.71,188.57,188.66,32500.0,153.5147,153.5309,153.417,153.4903,32500.0
2014-03-20 15:10:00,188.67,188.67,188.6,188.61,20200.0,153.4984,153.4984,153.4414,153.4496,20200.0
2014-03-20 15:15:00,188.61,188.69,188.6,188.67,21300.0,153.4496,153.5147,153.4414,153.4984,21300.0
2014-03-20 15:20:00,188.66,188.69,188.63,188.64,23000.0,153.4903,153.5147,153.4658,153.474,23000.0
2014-03-20 15:25:00,188.63,188.67,188.46,188.5,53100.0,153.4658,153.4984,153.3275,153.3601,53100.0
2014-03-20 15:30:00,188.51,188.68,188.51,188.6,30200.0,153.3682,153.5065,153.3682,153.4414,30200.0
2014-03-20 15:35:00,188.61,188.68,188.6,188.68,40100.0,153.4496,153.5065,153.4414,153.5065,40100.0
2014-03-20 15:40:00,188.68,188.74,188.64,188.73,56300.0,153.5065,153.5553,153.474,153.5472,56300.0
2014-03-20 15:45:00,188.74,188.78,188.69,188.74,67800.0,153.5553,153.5879,153.5147,153.5553,67800.0
2014-03-20 15:50:00,188.74,188.74,188.59,188.6,68600.0,153.5553,153.5553,153.4333,153.4414,68600.0
2014-03-20 15:55:00,188.59,188.9,188.59,188.89,175100.0,153.4333,153.6855,153.4333,153.6774,175100.0
2014-03-21 09:30:00,189.68,190.11,189.64,190.11,199600.0,154.3201,154.6699,154.2876,154.6699,199600.0
2014-03-21 09:35:00,190.12,190.13,189.79,189.79,82000.0,154.6781,154.6862,154.4096,154.4096,82000.0
2014-03-21 09:40:00,189.79,189.84,189.68,189.77,65100.0,154.4096,154.4503,154.3201,154.3933,65100.0
2014-03-21 09:45:00,189.81,189.89,189.73,189.8,47100.0,154.4259,154.491,154.3608,154.4177,47100.0
2014-03-21 09:50:00,189.77,189.87,189.69,189.76,50000.0,154.3933,154.4747,154.3282,154.3852,50000.0
2014-03-21 09:55:00,189.8,189.83,189.69,189.69,29100.0,154.4177,154.4421,154.3282,154.3282,29100.0
2014-03-21 10:00:00,189.69,189.77,189.57,189.64,28800.0,154.3282,154.3933,154.2306,154.2876,28800.0
2014-03-21 10:05:00,189.63,189.7,189.31,189.34,51900.0,154.2794,154.3364,154.0191,154.0435,51900.0
2014-03-21 10:10:00,189.32,189.6,189.3,189.6,31500.0,154.0272,154.255,154.0109,154.255,31500.0
2014-03-21 10:15:00,189.55,189.57,189.36,189.36,32400.0,154.2143,154.2306,154.0598,154.0598,32400.0
2014-03-21 10:20:00,189.36,189.47,189.34,189.43,34400.0,154.0598,154.1493,154.0435,154.1167,34400.0
2014-03-21 10:25:00,189.42,189.48,189.25,189.41,69800.0,154.1086,154.1574,153.9703,154.1004,69800.0
2014-03-21 10:30:00,189.39,189.5,189.27,189.48,45500.0,154.0842,154.1737,153.9865,154.1574,45500.0
2014-03-21 10:35:00,189.46,189.52,189.43,189.47,21800.0,154.1411,154.1899,154.1167,154.1493,21800.0
2014-03-21 10:40:00,189.5,189.53,189.45,189.5,8400.0,154.1737,154.1981,154.133,154.1737,8400.0
2014-03-21 10:45:00,189.51,189.62,189.5,189.62,24200.0,154.1818,154.2713,154.1737,154.2713,24200.0
2014-03-21 10:50:00,189.62,189.75,189.61,189.66,29000.0,154.2713,154.3771,154.2632,154.3038,29000.0
2014-03-21 10:55:00,189.67,189.79,189.67,189.74,10100.0,154.312,154.4096,154.312,154.3689,10100.0
2014-03-21 11:00:00,189.75,189.82,189.73,189.77,15000.0,154.3771,154.434,154.3608,154.3933,15000.0
2014-03-21 11:05:00,189.75,189.76,189.63,189.69,74000.0,154.3771,154.3852,154.2794,154.3282,74000.0
2014-03-21 11:10:00,189.69,189.74,189.67,189.71,17700.0,154.3282,154.3689,154.312,154.3445,17700.0
2014-03-21 11:15:00,189.7,189.74,189.65,189.73,36100.0,154.3364,154.3689,154.2957,154.3608,36100.0
2014-03-21 11:20:00,189.74,189.85,189.74,189.84,14200.0,154.3689,154.4584,154.3689,154.4503,14200.0
2014-03-21 11:25:00,189.84,189.89,189.83,189.88,129800.0,154.4503,154.491,154.4421,154.4828,129800.0
2014-03-21 11:30:00,189.89,189.99,189.88,189.97,27900.0,154.491,154.5723,154.4828,154.556,27900.0
2014-03-21 11:35:00,189.97,189.97,189.82,189.84,15900.0,154.556,154.556,154.434,154.4503,15900.0
2014-03-21 11:40:00,189.84,189.87,189.79,189.79,4900.0,154.4503,154.4747,154.4096,154.4096,4900.0
2014-03-21 11:45:00,189.8,189.87,189.75,189.75,33300.0,154.4177,154.4747,154.3771,154.3771,33300.0
2014-03-21 11:50:00,189.75,189.79,189.67,189.73,30700.0,154.3771,154.4096,154.312,154.3608,30700.0
2014-03-21 11:55:00,189.72,189.76,189.68,189.74,12400.0,154.3526,154.3852,154.3201,154.3689,12400.0
2014-03-21 12:00:00,189.72,189.77,189.71,189.71,31500.0,154.3526,154.3933,154.3445,154.3445,31500.0
2014-03-21 12:05:00,189.72,189.84,189.72,189.83,46900.0,154.3526,154.4503,154.3526,154.4421,46900.0
2014-03-21 12:10:00,189.83,189.84,189.75,189.81,45200.0,154.4421,154.4503,154.3771,154.4259,45200.0
2014-03-21 12:15:00,189.8,189.83,189.78,189.79,42900.0,154.4177,154.4421,154.4015,154.4096,42900.0
2014-03-21 12:20:00,189.81,189.81,189.71,189.73,11300.0,154.4259,154.4259,154.3445,154.3608,11300.0
2014-03-21 12:25:00,189.75,189.75,189.66,189.67,11200.0,154.3771,154.3771,154.3038,154.312,11200.0
2014-03-21 12:30:00,189.66,189.66,189.54,189.57,25600.0,154.3038,154.3038,154.2062,154.2306,25600.0
2014-03-21 12:35:00,189.6,189.6,189.48,189.56,20400.0,154.255,154.255,154.1574,154.2225,20400.0
2014-03-21 12:40:00,189.55,189.58,189.51,189.58,13500.0,154.2143,154.2387,154.1818,154.2387,13500.0
2014-03-21 12:45:00,189.59,189.6,189.48,189.49,16000.0,154.2469,154.255,154.1574,154.1655,16000.0
2014-03-21 12:50:00,189.5,189.5,189.4,189.46,33100.0,154.1737,154.1737,154.0923,154.1411,33100.0
2014-03-21 12:55:00,189.46,189.47,189.41,189.41,13200.0,154.1411,154.1493,154.1004,154.1004,13200.0
2014-03-21 13:00:00,189.4,189.47,189.37,189.41,16800.0,154.0923,154.1493,154.0679,154.1004,16800.0
2014-03-21 13:05:00,189.45,189.45,189.4,189.42,60700.0,154.133,154.133,154.0923,154.1086,60700.0
2014-03-21 13:10:00,189.4,189.4,189.12,189.21,82000.0,154.0923,154.0923,153.8645,153.9377,82000.0
2014-03-21 13:15:00,189.2,189.2,189.07,189.14,129100.0,153.9296,153.9296,153.8238,153.8808,129100.0
2014-03-21 13:20:00,189.16,189.17,188.93,188.99,45900.0,153.897,153.9052,153.7099,153.7587,45900.0
2014-03-21 13:25:00,188.96,188.96,188.83,188.91,54900.0,153.7343,153.7343,153.6286,153.6936,54900.0
2014-03-21 13:30:00,188.92,188.97,188.82,188.96,50500.0,153.7018,153.7425,153.6204,153.7343,50500.0
2014-03-21 13:35:00,188.97,189.03,188.88,189.01,72600.0,153.7425,153.7913,153.6692,153.775,72600.0
2014-03-21 13:40:00,189.0,189.0,188.76,188.77,52700.0,153.7669,153.7669,153.5716,153.5797,52700.0
2014-03-21 13:45:00,188.76,188.76,188.68,188.75,35900.0,153.5716,153.5716,153.5065,153.5635,35900.0
2014-03-21 13:50:00,188.75,189.0,188.74,188.94,19300.0,153.5635,153.7669,153.5553,153.7181,19300.0
2014-03-21 13:55:00,188.94,189.0,188.71,188.77,76100.0,153.7181,153.7669,153.5309,153.5797,76100.0
2014-03-21 14:00:00,188.78,188.85,188.65,188.77,27400.0,153.5879,153.6448,153.4821,153.5797,27400.0
2014-03-21 14:05:00,188.75,188.93,188.75,188.93,26200.0,153.5635,153.7099,153.5635,153.7099,26200.0
2014-03-21 14:10:00,188.91,188.91,188.7,188.7,36800.0,153.6936,153.6936,153.5228,153.5228,36800.0
2014-03-21 14:15:00,188.7,188.88,188.58,188.61,67000.0,153.5228,153.6692,153.4252,153.4496,67000.0
2014-03-21 14:20:00,188.58,188.68,188.53,188.58,32900.0,153.4252,153.5065,153.3845,153.4252,32900.0
2014-03-21 14:25:00,188.58,188.59,188.34,188.36,52700.0,153.4252,153.4333,153.2299,153.2462,52700.0
2014-03-21 14:30:00,188.33,188.34,188.13,188.26,57800.0,153.2218,153.2299,153.0591,153.1648,57800.0
2014-03-21 14:35:00,188.26,188.62,188.26,188.61,24600.0,153.1648,153.4577,153.1648,153.4496,24600.0
2014-03-21 14:40:00,188.61,188.62,188.48,188.59,17100.0,153.4496,153.4577,153.3438,153.4333,17100.0
2014-03-21 14:45:00,188.61,188.72,188.53,188.53,40900.0,153.4496,153.5391,153.3845,153.3845,40900.0
2014-03-21 14:50:00,188.53,188.66,188.52,188.54,45200.0,153.3845,153.4903,153.3763,153.3926,45200.0
2014-03-21 14:55:00,188.53,188.62,188.49,188.59,9900.0,153.3845,153.4577,153.3519,153.4333,9900.0
2014-03-21 15:00:00,188.58,188.58,188.28,188.31,36300.0,153.4252,153.4252,153.1811,153.2055,36300.0
2014-03-21 15:05:00,188.31,188.54,188.26,188.51,29100.0,153.2055,153.3926,153.1648,153.3682,29100.0
2014-03-21 15:10:00,188.51,188.65,188.36,188.37,40000.0,153.3682,153.4821,153.2462,153.2543,40000.0
2014-03-21 15:15:00,188.4,188.41,188.26,188.31,30300.0,153.2787,153.2869,153.1648,153.2055,30300.0
2014-03-21 15:20:00,188.34,188.43,188.2,188.43,29400.0,153.2299,153.3031,153.116,153.3031,29400.0
2014-03-21 15:25:00,188.44,188.64,188.43,188.64,22300.0,153.3113,153.474,153.3031,153.474,22300.0
2014-03-21 15:30:00,188.61,188.61,188.28,188.31,50200.0,153.4496,153.4496,153.1811,153.2055,50200.0
2014-03-21 15:35:00,188.3,188.31,188.12,188.12,55100.0,153.1974,153.2055,153.0509,153.0509,55100.0
2014-03-21 15:40:00,188.13,188.27,188.0,188.27,113900.0,153.0591,153.173,152.9533,153.173,113900.0
2014-03-21 15:45:00,188.25,188.26,188.0,188.12,132900.0,153.1567,153.1648,152.9533,153.0509,132900.0
2014-03-21 15:50:00,188.12,188.26,188.12,188.22,51100.0,153.0509,153.1648,153.0509,153.1323,51100.0
2014-03-21 15:55:00,188.23,188.31,188.15,188.18,144000.0,153.1404,153.2055,153.0753,153.0997,144000.0
2014-03-24 09:30:00,188.78,189.02,188.75,188.82,87300.0,153.5879,153.7831,153.5635,153.6204,87300.0
2014-03-24 09:35:00,188.81,188.86,188.53,188.58,88000.0,153.6123,153.653,153.3845,153.4252,88000.0
2014-03-24 09:40:00,188.61,188.61,188.28,188.29,182900.0,153.4496,153.4496,153.1811,153.1892,182900.0
2014-03-24 09:45:00,188.29,188.47,188.17,188.31,80500.0,153.1892,153.3357,153.0916,153.2055,80500.0
2014-03-24 09:50:00,188.3,188.43,188.16,188.39,101800.0,153.1974,153.3031,153.0835,153.2706,101800.0
2014-03-24 09:55:00,188.38,188.45,188.25,188.26,91900.0,153.2624,153.3194,153.1567,153.1648,91900.0
2014-03-24 10:00:00,188.27,188.28,187.86,187.9,169100.0,153.173,153.1811,152.8394,152.8719,169100.0
2014-03-24 10:05:00,187.9,187.9,187.64,187.78,89600.0,152.8719,152.8719,152.6604,152.7743,89600.0
2014-03-24 10:10:00,187.77,187.78,187.54,187.56,103600.0,152.7662,152.7743,152.579,152.5953,103600.0
2014-03-24 10:15:00,187.57,187.69,187.54,187.66,65500.0,152.6034,152.7011,152.579,152.6767,65500.0
2014-03-24 10:20:00,187.66,187.71,187.6,187.69,76800.0,152.6767,152.7173,152.6279,152.7011,76800.0
2014-03-24 10:25:00,187.71,187.72,187.47,187.54,105000.0,152.7173,152.7255,152.5221,152.579,105000.0
2014-03-24 10:30:00,187.53,187.54,187.12,187.13,151700.0,152.5709,152.579,152.2373,152.2455,151700.0
2014-03-24 10:35:00,187.13,187.35,187.13,187.34,126900.0,152.2455,152.4245,152.2455,152.4163,126900.0
2014-03-24 10:40:00,187.34,187.44,187.28,187.41,86900.0,152.4163,152.4977,152.3675,152.4733,86900.0
2014-03-24 10:45:00,187.38,187.49,187.23,187.24,66500.0,152.4489,152.5384,152.3268,152.335,66500.0
2014-03-24 10:50:00,187.23,187.37,187.11,187.3,73000.0,152.3268,152.4407,152.2292,152.3838,73000.0
2014-03-24 10:55:00,187.27,187.34,187.13,187.2,65100.0,152.3594,152.4163,152.2455,152.3024,65100.0
2014-03-24 11:00:00,187.16,187.16,186.75,186.92,86800.0,152.2699,152.2699,151.9363,152.0746,86800.0
2014-03-24 11:05:00,186.87,186.88,186.76,186.84,81800.0,152.0339,152.0421,151.9444,152.0095,81800.0
2014-03-24 11:10:00,186.84,186.93,186.67,186.93,64600.0,152.0095,152.0828,151.8712,152.0828,64600.0
2014-03-24 11:15:00,186.88,187.04,186.85,186.99,37800.0,152.0421,152.1722,152.0177,152.1316,37800.0
2014-03-24 11:20:00,186.97,187.09,186.94,187.02,65600.0,152.1153,152.2129,152.0909,152.156,65600.0
2014-03-24 11:25:00,187.06,187.16,187.02,187.06,50500.0,152.1885,152.2699,152.156,152.1885,50500.0
2014-03-24 11:30:00,187.06,187.06,186.87,187.02,48200.0,152.1885,152.1885,152.0339,152.156,48200.0
2014-03-24 11:35:00,187.03,187.12,186.97,187.06,52500.0,152.1641,152.2373,152.1153,152.1885,52500.0
2014-03-24 11:40:00,187.08,187.15,186.91,187.01,31100.0,152.2048,152.2617,152.0665,152.1478,31100.0
2014-03-24 11:45:00,186.98,186.98,186.77,186.83,109200.0,152.1234,152.1234,151.9526,152.0014,109200.0
2014-03-24 11:50:00,186.81,187.0,186.76,186.98,45900.0,151.9851,152.1397,151.9444,152.1234,45900.0
2014-03-24 11:55:00,186.94,187.02,186.85,186.93,33800.0,152.0909,152.156,152.0177,152.0828,33800.0
2014-03-24 12:00:00,186.93,187.11,186.89,187.08,17700.0,152.0828,152.2292,152.0502,152.2048,17700.0
2014-03-24 12:05:00,187.1,187.12,186.97,187.07,100300.0,152.2211,152.2373,152.1153,152.1967,100300.0
2014-03-24 12:10:00,187.08,187.08,186.86,186.91,20300.0,152.2048,152.2048,152.0258,152.0665,20300.0
2014-03-24 12:15:00,186.88,187.03,186.86,186.98,14100.0,152.0421,152.1641,152.0258,152.1234,14100.0
2014-03-24 12:20:00,186.99,187.01,186.89,187.01,12300.0,152.1316,152.1478,152.0502,152.1478,12300.0
2014-03-24 12:25:00,187.01,187.04,186.75,186.8,126900.0,152.1478,152.1722,151.9363,151.977,126900.0
2014-03-24 12:30:00,186.81,186.86,186.7,186.77,52900.0,151.9851,152.0258,151.8956,151.9526,52900.0
2014-03-24 12:35:00,186.77,186.9,186.66,186.76,90600.0,151.9526,152.0583,151.8631,151.9444,90600.0
2014-03-24 12:40:00,186.78,186.79,186.57,186.64,37400.0,151.9607,151.9689,151.7899,151.8468,37400.0
2014-03-24 12:45:00,186.59,186.68,186.58,186.67,28400.0,151.8061,151.8794,151.798,151.8712,28400.0
2014-03-24 12:50:00,186.65,186.81,186.65,186.7,37400.0,151.855,151.9851,151.855,151.8956,37400.0
2014-03-24 12:55:00,186.72,186.82,186.7,186.79,17000.0,151.9119,151.9933,151.8956,151.9689,17000.0
2014-03-24 13:00:00,186.79,187.03,186.79,187.03,48600.0,151.9689,152.1641,151.9689,152.1641,48600.0
2014-03-24 13:05:00,187.01,187.03,186.9,186.91,64400.0,152.1478,152.1641,152.0583,152.0665,64400.0
2014-03-24 13:10:00,186.93,186.98,186.91,186.98,33000.0,152.0828,152.1234,152.0665,152.1234,33000.0
2014-03-24 13:15:00,186.96,186.97,186.83,186.91,26800.0,152.1072,152.1153,152.0014,152.0665,26800.0
2014-03-24 13:20:00,186.91,187.01,186.85,186.9,31600.0,152.0665,152.1478,152.0177,152.0583,31600.0
2014-03-24 13:25:00,186.92,186.99,186.84,186.96,23800.0,152.0746,152.1316,152.0095,152.1072,23800.0
2014-03-24 13:30:00,187.01,187.2,187.01,187.2,27900.0,152.1478,152.3024,152.1478,152.3024,27900.0
2014-03-24 13:35:00,187.22,187.28,187.08,187.12,80000.0,152.3187,152.3675,152.2048,152.2373,80000.0
2014-03-24 13:40:00,187.11,187.29,187.1,187.22,30600.0,152.2292,152.3756,152.2211,152.3187,30600.0
2014-03-24 13:45:00,187.24,187.26,187.15,187.18,13600.0,152.335,152.3512,152.2617,152.2861,13600.0
2014-03-24 13:50:00,187.18,187.25,187.13,187.24,43300.0,152.2861,152.3431,152.2455,152.335,43300.0
2014-03-24 13:55:00,187.27,187.38,187.24,187.38,65800.0,152.3594,152.4489,152.335,152.4489,65800.0
2014-03-24 14:00:00,187.36,187.5,187.35,187.5,49800.0,152.4326,152.5465,152.4245,152.5465,49800.0
2014-03-24 14:05:00,187.5,187.54,187.34,187.36,58400.0,152.5465,152.579,152.4163,152.4326,58400.0
2014-03-24 14:10:00,187.37,187.42,187.31,187.41,39100.0,152.4407,152.4814,152.3919,152.4733,39100.0
2014-03-24 14:15:00,187.4,187.4,187.16,187.2,55400.0,152.4651,152.4651,152.2699,152.3024,55400.0
2014-03-24 14:20:00,187.17,187.3,187.17,187.25,9400.0,152.278,152.3838,152.278,152.3431,9400.0
2014-03-24 14:25:00,187.25,187.5,187.2,187.47,55200.0,152.3431,152.5465,152.3024,152.5221,55200.0
2014-03-24 14:30:00,187.48,187.5,187.3,187.37,44000.0,152.5302,152.5465,152.3838,152.4407,44000.0
2014-03-24 14:35:00,187.35,187.4,187.26,187.29,16500.0,152.4245,152.4651,152.3512,152.3756,16500.0
2014-03-24 14:40:00,187.3,187.51,187.3,187.48,27000.0,152.3838,152.5546,152.3838,152.5302,27000.0
2014-03-24 14:45:00,187.48,187.67,187.48,187.57,38400.0,152.5302,152.6848,152.5302,152.6034,38400.0
2014-03-24 14:50:00,187.57,187.62,187.41,187.47,61800.0,152.6034,152.6441,152.4733,152.5221,61800.0
2014-03-24 14:55:00,187.48,187.48,187.37,187.41,31900.0,152.5302,152.5302,152.4407,152.4733,31900.0
2014-03-24 15:00:00,187.42,187.42,187.31,187.33,39400.0,152.4814,152.4814,152.3919,152.4082,39400.0
2014-03-24 15:05:00,187.34,187.45,187.31,187.34,15300.0,152.4163,152.5058,152.3919,152.4163,15300.0
2014-03-24 15:10:00,187.31,187.31,187.1,187.17,63900.0,152.3919,152.3919,152.2211,152.278,63900.0
2014-03-24 15:15:00,187.17,187.24,187.13,187.22,39000.0,152.278,152.335,152.2455,152.3187,39000.0
2014-03-24 15:20:00,187.21,187.49,187.2,187.48,74000.0,152.3106,152.5384,152.3024,152.5302,74000.0
2014-03-24 15:25:00,187.46,187.71,187.42,187.7,80500.0,152.514,152.7173,152.4814,152.7092,80500.0
2014-03-24 15:30:00,187.7,187.91,187.7,187.86,78800.0,152.7092,152.8801,152.7092,152.8394,78800.0
2014-03-24 15:35:00,187.86,187.86,187.77,187.77,27600.0,152.8394,152.8394,152.7662,152.7662,27600.0
2014-03-24 15:40:00,187.77,187.8,187.7,187.8,31100.0,152.7662,152.7906,152.7092,152.7906,31100.0
2014-03-24 15:45:00,187.79,187.81,187.66,187.68,96600.0,152.7824,152.7987,152.6767,152.6929,96600.0
2014-03-24 15:50:00,187.67,187.67,187.51,187.61,122000.0,152.6848,152.6848,152.5546,152.636,122000.0
2014-03-24 15:55:00,187.6,187.6,187.38,187.38,152400.0,152.6279,152.6279,152.4489,152.4489,152400.0
2014-03-25 09:30:00,187.48,187.88,187.48,187.82,133200.0,153.2059,153.5328,153.2059,153.4837,133200.0
2014-03-25 09:35:00,187.81,187.83,187.64,187.64,64000.0,153.4756,153.4919,153.3367,153.3367,64000.0
2014-03-25 09:40:00,187.64,187.69,187.55,187.6,33700.0,153.3367,153.3775,153.2631,153.304,33700.0
2014-03-25 09:45:00,187.67,187.78,187.63,187.73,80400.0,153.3612,153.4511,153.3285,153.4102,80400.0
2014-03-25 09:50:00,187.73,187.79,187.69,187.75,26400.0,153.4102,153.4592,153.3775,153.4265,26400.0
2014-03-25 09:55:00,187.74,187.76,187.64,187.69,29300.0,153.4184,153.4347,153.3367,153.3775,29300.0
2014-03-25 10:00:00,187.73,187.9,187.52,187.65,87600.0,153.4102,153.5491,153.2386,153.3448,87600.0
2014-03-25 10:05:00,187.7,187.86,187.58,187.86,55800.0,153.3857,153.5164,153.2876,153.5164,55800.0
2014-03-25 10:10:00,187.85,188.06,187.79,187.82,74200.0,153.5083,153.6799,153.4592,153.4837,74200.0
2014-03-25 10:15:00,187.8,187.85,187.72,187.72,35600.0,153.4674,153.5083,153.402,153.402,35600.0
2014-03-25 10:20:00,187.74,187.74,187.52,187.56,39800.0,153.4184,153.4184,153.2386,153.2713,39800.0
2014-03-25 10:25:00,187.58,187.61,187.46,187.57,43700.0,153.2876,153.3121,153.1896,153.2794,43700.0
2014-03-25 10:30:00,187.59,187.59,187.33,187.39,33400.0,153.2958,153.2958,153.0833,153.1324,33400.0
2014-03-25 10:35:00,187.38,187.41,187.24,187.24,74000.0,153.1242,153.1487,153.0098,153.0098,74000.0
2014-03-25 10:40:00,187.23,187.4,187.23,187.28,53300.0,153.0016,153.1405,153.0016,153.0425,53300.0
2014-03-25 10:45:00,187.3,187.32,187.05,187.06,32300.0,153.0588,153.0752,152.8545,152.8627,32300.0
2014-03-25 10:50:00,187.06,187.06,186.92,186.98,55200.0,152.8627,152.8627,152.7483,152.7973,55200.0
2014-03-25 10:55:00,186.92,186.92,186.77,186.88,31000.0,152.7483,152.7483,152.6257,152.7156,31000.0
2014-03-25 11:00:00,186.87,187.1,186.79,187.1,41900.0,152.7074,152.8954,152.642,152.8954,41900.0
2014-03-25 11:05:00,187.07,187.12,186.98,187.05,22700.0,152.8709,152.9117,152.7973,152.8545,22700.0
2014-03-25 11:10:00,187.04,187.05,186.89,187.03,25700.0,152.8463,152.8545,152.7238,152.8382,25700.0
2014-03-25 11:15:00,187.04,187.21,186.91,187.19,20300.0,152.8463,152.9853,152.7401,152.9689,20300.0
2014-03-25 11:20:00,187.17,187.26,187.12,187.19,21400.0,152.9526,153.0261,152.9117,152.9689,21400.0
2014-03-25 11:25:00,187.18,187.18,186.97,187.04,18600.0,152.9607,152.9607,152.7891,152.8463,18600.0
2014-03-25 11:30:00,187.03,187.09,186.82,186.82,53400.0,152.8382,152.8872,152.6666,152.6666,53400.0
2014-03-25 11:35:00,186.8,186.99,186.68,186.86,54500.0,152.6502,152.8055,152.5522,152.6992,54500.0
2014-03-25 11:40:00,186.86,186.97,186.83,186.88,21100.0,152.6992,152.7891,152.6747,152.7156,21100.0
2014-03-25 11:45:00,186.89,186.91,186.68,186.74,45400.0,152.7238,152.7401,152.5522,152.6012,45400.0
2014-03-25 11:50:00,186.76,186.78,186.56,186.59,24500.0,152.6175,152.6339,152.4541,152.4786,24500.0
2014-03-25 11:55:00,186.59,186.76,186.47,186.75,41200.0,152.4786,152.6175,152.3805,152.6094,41200.0
2014-03-25 12:00:00,186.75,186.75,186.59,186.68,39400.0,152.6094,152.6094,152.4786,152.5522,39400.0
2014-03-25 12:05:00,186.65,186.81,186.64,186.81,36300.0,152.5276,152.6584,152.5195,152.6584,36300.0
2014-03-25 12:10:00,186.8,186.89,186.74,186.75,22500.0,152.6502,152.7238,152.6012,152.6094,22500.0
2014-03-25 12:15:00,186.75,186.85,186.71,186.74,20900.0,152.6094,152.6911,152.5767,152.6012,20900.0
2014-03-25 12:20:00,186.76,186.77,186.54,186.59,93400.0,152.6175,152.6257,152.4377,152.4786,93400.0
2014-03-25 12:25:00,186.61,186.61,186.4,186.57,121400.0,152.4949,152.4949,152.3233,152.4623,121400.0
2014-03-25 12:30:00,186.59,186.86,186.51,186.85,109100.0,152.4786,152.6992,152.4132,152.6911,109100.0
2014-03-25 12:35:00,186.85,186.95,186.81,186.92,27400.0,152.6911,152.7728,152.6584,152.7483,27400.0
2014-03-25 12:40:00,186.96,187.03,186.91,186.92,25700.0,152.781,152.8382,152.7401,152.7483,25700.0
2014-03-25 12:45:00,186.92,187.1,186.9,187.05,14600.0,152.7483,152.8954,152.7319,152.8545,14600.0
2014-03-25 12:50:00,187.04,187.18,187.03,187.09,20300.0,152.8463,152.9607,152.8382,152.8872,20300.0
2014-03-25 12:55:00,187.09,187.18,187.09,187.11,13700.0,152.8872,152.9607,152.8872,152.9035,13700.0
2014-03-25 13:00:00,187.1,187.13,187.02,187.06,18000.0,152.8954,152.9199,152.83,152.8627,18000.0
2014-03-25 13:05:00,187.06,187.13,187.01,187.13,20400.0,152.8627,152.9199,152.8218,152.9199,20400.0
2014-03-25 13:10:00,187.14,187.14,187.01,187.05,17400.0,152.9281,152.9281,152.8218,152.8545,17400.0
2014-03-25 13:15:00,187.04,187.18,187.04,187.17,19300.0,152.8463,152.9607,152.8463,152.9526,19300.0
2014-03-25 13:20:00,187.19,187.5,187.19,187.44,36600.0,152.9689,153.2222,152.9689,153.1732,36600.0
2014-03-25 13:25:00,187.43,187.57,187.43,187.52,17300.0,153.165,153.2794,153.165,153.2386,17300.0
2014-03-25 13:30:00,187.55,187.66,187.55,187.56,43100.0,153.2631,153.353,153.2631,153.2713,43100.0
2014-03-25 13:35:00,187.54,187.56,187.47,187.52,41900.0,153.2549,153.2713,153.1977,153.2386,41900.0
2014-03-25 13:40:00,187.53,187.56,187.45,187.56,35400.0,153.2468,153.2713,153.1814,153.2713,35400.0
2014-03-25 13:45:00,187.56,187.59,187.5,187.53,24800.0,153.2713,153.2958,153.2222,153.2468,24800.0
2014-03-25 13:50:00,187.53,187.55,187.44,187.44,22600.0,153.2468,153.2631,153.1732,153.1732,22600.0
2014-03-25 13:55:00,187.43,187.49,187.39,187.45,33700.0,153.165,153.2141,153.1324,153.1814,33700.0
2014-03-25 14:00:00,187.49,187.58,187.47,187.57,28900.0,153.2141,153.2876,153.1977,153.2794,28900.0
2014-03-25 14:05:00,187.54,187.57,187.5,187.56,6000.0,153.2549,153.2794,153.2222,153.2713,6000.0
2014-03-25 14:10:00,187.55,187.68,187.55,187.61,28000.0,153.2631,153.3693,153.2631,153.3121,28000.0
2014-03-25 14:15:00,187.6,187.62,187.33,187.35,79800.0,153.304,153.3203,153.0833,153.0997,79800.0
2014-03-25 14:20:00,187.36,187.45,187.32,187.44,69600.0,153.1078,153.1814,153.0752,153.1732,69600.0
2014-03-25 14:25:00,187.46,187.46,187.31,187.32,55600.0,153.1896,153.1896,153.067,153.0752,55600.0
2014-03-25 14:30:00,187.33,187.39,187.3,187.34,46700.0,153.0833,153.1324,153.0588,153.0915,46700.0
2014-03-25 14:35:00,187.33,187.47,187.33,187.45,24000.0,153.0833,153.1977,153.0833,153.1814,24000.0
2014-03-25 14:40:00,187.45,187.46,187.38,187.4,21300.0,153.1814,153.1896,153.1242,153.1405,21300.0
2014-03-25 14:45:00,187.4,187.43,187.28,187.31,27500.0,153.1405,153.165,153.0425,153.067,27500.0
2014-03-25 14:50:00,187.31,187.34,187.23,187.28,31300.0,153.067,153.0915,153.0016,153.0425,31300.0
2014-03-25 14:55:00,187.28,187.39,187.28,187.32,26200.0,153.0425,153.1324,153.0425,153.0752,26200.0
2014-03-25 15:00:00,187.32,187.35,187.28,187.32,45400.0,153.0752,153.0997,153.0425,153.0752,45400.0
2014-03-25 15:05:00,187.35,187.38,187.28,187.37,50400.0,153.0997,153.1242,153.0425,153.116,50400.0
2014-03-25 15:10:00,187.36,187.54,187.34,187.51,27600.0,153.1078,153.2549,153.0915,153.2304,27600.0
2014-03-25 15:15:00,187.52,187.58,187.49,187.55,51500.0,153.2386,153.2876,153.2141,153.2631,51500.0
2014-03-25 15:20:00,187.57,187.68,187.45,187.5,50700.0,153.2794,153.3693,153.1814,153.2222,50700.0
2014-03-25 15:25:00,187.51,187.54,187.44,187.48,33400.0,153.2304,153.2549,153.1732,153.2059,33400.0
2014-03-25 15:30:00,187.49,187.6,187.41,187.42,28100.0,153.2141,153.304,153.1487,153.1569,28100.0
2014-03-25 15:35:00,187.44,187.55,187.43,187.51,52300.0,153.1732,153.2631,153.165,153.2304,52300.0
2014-03-25 15:40:00,187.52,187.63,187.51,187.61,49400.0,153.2386,153.3285,153.2304,153.3121,49400.0
2014-03-25 15:45:00,187.63,187.63,187.43,187.45,80900.0,153.3285,153.3285,153.165,153.1814,80900.0
2014-03-25 15:50:00,187.45,187.54,187.37,187.48,96600.0,153.1814,153.2549,153.116,153.2059,96600.0
2014-03-25 15:55:00,187.48,187.48,187.34,187.46,214600.0,153.2059,153.2059,153.0915,153.1896,214600.0
2014-03-26 09:30:00,188.16,188.45,188.13,188.15,72500.0,153.7616,153.9986,153.7371,153.7534,72500.0
2014-03-26 09:35:00,188.15,188.25,187.98,188.12,71000.0,153.7534,153.8351,153.6145,153.7289,71000.0
2014-03-26 09:40:00,188.12,188.32,188.12,188.24,28000.0,153.7289,153.8923,153.7289,153.827,28000.0
2014-03-26 09:45:00,188.26,188.4,187.94,188.24,56200.0,153.8433,153.9577,153.5818,153.827,56200.0
2014-03-26 09:50:00,188.26,188.28,187.97,188.1,68500.0,153.8433,153.8596,153.6063,153.7126,68500.0
2014-03-26 09:55:00,188.11,188.2,188.02,188.04,43600.0,153.7207,153.7943,153.6472,153.6635,43600.0
2014-03-26 10:00:00,188.0,188.06,187.89,187.98,40700.0,153.6308,153.6799,153.5409,153.6145,40700.0
2014-03-26 10:05:00,187.96,188.16,187.91,188.09,53000.0,153.5981,153.7616,153.5573,153.7044,53000.0
2014-03-26 10:10:00,188.09,188.26,188.06,188.19,31500.0,153.7044,153.8433,153.6799,153.7861,31500.0
2014-03-26 10:15:00,188.19,188.26,187.92,187.94,45400.0,153.7861,153.8433,153.5655,153.5818,45400.0
2014-03-26 10:20:00,187.92,188.02,187.75,187.84,37100.0,153.5655,153.6472,153.4265,153.5001,37100.0
2014-03-26 10:25:00,187.84,187.92,187.77,187.92,14000.0,153.5001,153.5655,153.4429,153.5655,14000.0
2014-03-26 10:30:00,187.91,187.95,187.83,187.9,23200.0,153.5573,153.59,153.4919,153.5491,23200.0
2014-03-26 10:35:00,187.89,188.07,187.83,188.01,21600.0,153.5409,153.688,153.4919,153.639,21600.0
2014-03-26 10:40:00,187.94,188.05,187.9,187.92,81100.0,153.5818,153.6717,153.5491,153.5655,81100.0
2014-03-26 10:45:00,187.91,187.98,187.81,187.86,19200.0,153.5573,153.6145,153.4756,153.5164,19200.0
2014-03-26 10:50:00,187.87,187.95,187.62,187.64,25500.0,153.5246,153.59,153.3203,153.3367,25500.0
2014-03-26 10:55:00,187.65,187.79,187.65,187.65,12000.0,153.3448,153.4592,153.3448,153.3448,12000.0
2014-03-26 11:00:00,187.66,187.87,187.6,187.83,23800.0,153.353,153.5246,153.304,153.4919,23800.0
2014-03-26 11:05:00,187.85,187.89,187.78,187.86,15700.0,153.5083,153.5409,153.4511,153.5164,15700.0
2014-03-26 11:10:00,187.85,187.96,187.85,187.93,11100.0,153.5083,153.5981,153.5083,153.5736,11100.0
2014-03-26 11:15:00,187.91,187.92,187.79,187.89,21300.0,153.5573,153.5655,153.4592,153.5409,21300.0
2014-03-26 11:20:00,187.85,187.98,187.82,187.93,35900.0,153.5083,153.6145,153.4837,153.5736,35900.0
2014-03-26 11:25:00,187.93,188.1,187.86,188.05,40000.0,153.5736,153.7126,153.5164,153.6717,40000.0
2014-03-26 11:30:00,188.03,188.04,187.94,187.98,21400.0,153.6554,153.6635,153.5818,153.6145,21400.0
2014-03-26 11:35:00,187.97,187.98,187.92,187.93,41500.0,153.6063,153.6145,153.5655,153.5736,41500.0
2014-03-26 11:40:00,187.91,187.95,187.69,187.71,42100.0,153.5573,153.59,153.3775,153.3939,42100.0
2014-03-26 11:45:00,187.7,187.73,187.55,187.63,30300.0,153.3857,153.4102,153.2631,153.3285,30300.0
2014-03-26 11:50:00,187.64,187.78,187.64,187.66,22400.0,153.3367,153.4511,153.3367,153.353,22400.0
2014-03-26 11:55:00,187.69,187.81,187.6,187.81,33000.0,153.3775,153.4756,153.304,153.4756,33000.0
2014-03-26 12:00:00,187.85,187.85,187.61,187.68,49400.0,153.5083,153.5083,153.3121,153.3693,49400.0
2014-03-26 12:05:00,187.66,187.77,187.54,187.77,67000.0,153.353,153.4429,153.2549,153.4429,67000.0
2014-03-26 12:10:00,187.77,187.81,187.68,187.76,243900.0,153.4429,153.4756,153.3693,153.4347,243900.0
2014-03-26 12:15:00,187.75,187.78,187.67,187.67,63000.0,153.4265,153.4511,153.3612,153.3612,63000.0
2014-03-26 12:20:00,187.68,187.78,187.59,187.66,65400.0,153.3693,153.4511,153.2958,153.353,65400.0
2014-03-26 12:25:00,187.65,187.72,187.54,187.68,30300.0,153.3448,153.402,153.2549,153.3693,30300.0
2014-03-26 12:30:00,187.66,187.85,187.59,187.83,44000.0,153.353,153.5083,153.2958,153.4919,44000.0
2014-03-26 12:35:00,187.86,187.93,187.77,187.86,95400.0,153.5164,153.5736,153.4429,153.5164,95400.0
2014-03-26 12:40:00,187.84,187.9,187.8,187.8,75200.0,153.5001,153.5491,153.4674,153.4674,75200.0
2014-03-26 12:45:00,187.81,187.87,187.72,187.83,51700.0,153.4756,153.5246,153.402,153.4919,51700.0
2014-03-26 12:50:00,187.81,187.9,187.8,187.88,20500.0,153.4756,153.5491,153.4674,153.5328,20500.0
2014-03-26 12:55:00,187.89,187.92,187.84,187.9,90700.0,153.5409,153.5655,153.5001,153.5491,90700.0
2014-03-26 13:00:00,187.91,187.93,187.8,187.81,113300.0,153.5573,153.5736,153.4674,153.4756,113300.0
2014-03-26 13:05:00,187.81,187.83,187.68,187.76,163000.0,153.4756,153.4919,153.3693,153.4347,163000.0
2014-03-26 13:10:00,187.76,187.79,187.69,187.74,18400.0,153.4347,153.4592,153.3775,153.4184,18400.0
2014-03-26 13:15:00,187.76,187.76,187.66,187.7,41000.0,153.4347,153.4347,153.353,153.3857,41000.0
2014-03-26 13:20:00,187.7,187.72,187.55,187.55,21300.0,153.3857,153.402,153.2631,153.2631,21300.0
2014-03-26 13:25:00,187.56,187.57,187.19,187.19,71100.0,153.2713,153.2794,152.9689,152.9689,71100.0
2014-03-26 13:30:00,187.17,187.19,186.96,187.09,83600.0,152.9526,152.9689,152.781,152.8872,83600.0
2014-03-26 13:35:00,187.07,187.12,186.94,187.09,39000.0,152.8709,152.9117,152.7646,152.8872,39000.0
2014-03-26 13:40:00,187.07,187.08,186.79,186.95,62100.0,152.8709,152.879,152.642,152.7728,62100.0
2014-03-26 13:45:00,186.94,186.95,186.75,186.86,48700.0,152.7646,152.7728,152.6094,152.6992,48700.0
2014-03-26 13:50:00,186.85,186.85,186.67,186.76,87600.0,152.6911,152.6911,152.544,152.6175,87600.0
2014-03-26 13:55:00,186.76,187.05,186.7,186.99,66700.0,152.6175,152.8545,152.5685,152.8055,66700.0
2014-03-26 14:00:00,187.0,187.0,186.86,186.96,28300.0,152.8137,152.8137,152.6992,152.781,28300.0
2014-03-26 14:05:00,186.96,187.05,186.81,187.02,43600.0,152.781,152.8545,152.6584,152.83,43600.0
2014-03-26 14:10:00,187.02,187.02,186.67,186.68,44900.0,152.83,152.83,152.544,152.5522,44900.0
2014-03-26 14:15:00,186.65,186.8,186.55,186.61,66700.0,152.5276,152.6502,152.4459,152.4949,66700.0
2014-03-26 14:20:00,186.61,186.93,186.6,186.77,325300.0,152.4949,152.7564,152.4868,152.6257,325300.0
2014-03-26 14:25:00,186.77,186.9,186.67,186.88,45600.0,152.6257,152.7319,152.544,152.7156,45600.0
2014-03-26 14:30:00,186.87,186.87,186.66,186.72,73500.0,152.7074,152.7074,152.5358,152.5848,73500.0
2014-03-26 14:35:00,186.74,186.76,186.66,186.69,8600.0,152.6012,152.6175,152.5358,152.5603,8600.0
2014-03-26 14:40:00,186.71,186.97,186.7,186.95,53200.0,152.5767,152.7891,152.5685,152.7728,53200.0
2014-03-26 14:45:00,186.95,187.06,186.93,186.96,104000.0,152.7728,152.8627,152.7564,152.781,104000.0
2014-03-26 14:50:00,186.99,187.08,186.97,187.06,88400.0,152.8055,152.879,152.7891,152.8627,88400.0
2014-03-26 14:55:00,187.07,187.19,187.04,187.1,30100.0,152.8709,152.9689,152.8463,152.8954,30100.0
2014-03-26 15:00:00,187.17,187.23,186.95,187.0,95600.0,152.9526,153.0016,152.7728,152.8137,95600.0
2014-03-26 15:05:00,186.97,187.04,186.91,186.96,24700.0,152.7891,152.8463,152.7401,152.781,24700.0
2014-03-26 15:10:00,186.95,186.99,186.84,186.89,50500.0,152.7728,152.8055,152.6829,152.7238,50500.0
2014-03-26 15:15:00,186.91,186.99,186.76,186.82,74000.0,152.7401,152.8055,152.6175,152.6666,74000.0
2014-03-26 15:20:00,186.81,186.82,186.68,186.74,87700.0,152.6584,152.6666,152.5522,152.6012,87700.0
2014-03-26 15:25:00,186.76,186.77,186.58,186.6,99800.0,152.6175,152.6257,152.4704,152.4868,99800.0
2014-03-26 15:30:00,186.61,186.78,186.59,186.78,101900.0,152.4949,152.6339,152.4786,152.6339,101900.0
2014-03-26 15:35:00,186.78,186.8,186.63,186.64,30600.0,152.6339,152.6502,152.5113,152.5195,30600.0
2014-03-26 15:40:00,186.66,186.67,186.49,186.56,87500.0,152.5358,152.544,152.3969,152.4541,87500.0
2014-03-26 15:45:00,186.57,186.59,186.34,186.37,90300.0,152.4623,152.4786,152.2743,152.2988,90300.0
2014-03-26 15:50:00,186.36,186.36,186.21,186.24,143300.0,152.2907,152.2907,152.1681,152.1926,143300.0
2014-03-26 15:55:00,186.28,186.34,186.07,186.08,185100.0,152.2253,152.2743,152.0537,152.0618,185100.0
2014-03-27 09:30:00,185.87,186.05,185.76,185.8,95800.0,151.8902,152.0373,151.8003,151.833,95800.0
2014-03-27 09:35:00,185.8,185.8,185.21,185.26,123300.0,151.833,151.833,151.3509,151.3917,123300.0
2014-03-27 09:40:00,185.33,185.33,185.05,185.1,75800.0,151.449,151.449,151.2201,151.261,75800.0
2014-03-27 09:45:00,185.1,185.47,185.02,185.37,110300.0,151.261,151.5634,151.1956,151.4816,110300.0
2014-03-27 09:50:00,185.36,185.58,185.26,185.55,77600.0,151.4735,151.6532,151.3917,151.6287,77600.0
2014-03-27 09:55:00,185.54,185.65,185.39,185.61,54200.0,151.6206,151.7105,151.498,151.6778,54200.0
2014-03-27 10:00:00,185.58,185.76,185.44,185.72,54900.0,151.6532,151.8003,151.5388,151.7677,54900.0
2014-03-27 10:05:00,185.73,186.28,185.73,186.28,97000.0,151.7758,152.2253,151.7758,152.2253,97000.0
2014-03-27 10:10:00,186.28,186.3,185.98,186.0,48700.0,152.2253,152.2416,151.9801,151.9965,48700.0
2014-03-27 10:15:00,185.98,186.23,185.98,186.22,27200.0,151.9801,152.1844,151.9801,152.1762,27200.0
2014-03-27 10:20:00,186.25,186.45,186.25,186.28,69700.0,152.2008,152.3642,152.2008,152.2253,69700.0
2014-03-27 10:25:00,186.27,186.43,186.18,186.3,36500.0,152.2171,152.3479,152.1436,152.2416,36500.0
2014-03-27 10:30:00,186.32,186.35,186.21,186.3,20900.0,152.258,152.2825,152.1681,152.2416,20900.0
2014-03-27 10:35:00,186.32,186.42,186.18,186.2,16800.0,152.258,152.3397,152.1436,152.1599,16800.0
2014-03-27 10:40:00,186.18,186.27,186.09,186.1,31400.0,152.1436,152.2171,152.07,152.0782,31400.0
2014-03-27 10:45:00,186.09,186.28,186.05,186.24,36100.0,152.07,152.2253,152.0373,152.1926,36100.0
2014-03-27 10:50:00,186.24,186.28,185.96,186.05,59300.0,152.1926,152.2253,151.9638,152.0373,59300.0
2014-03-27 10:55:00,186.06,186.27,186.06,186.17,41700.0,152.0455,152.2171,152.0455,152.1354,41700.0
2014-03-27 11:00:00,186.21,186.28,186.0,186.03,80700.0,152.1681,152.2253,151.9965,152.021,80700.0
2014-03-27 11:05:00,186.01,186.15,185.81,185.84,98800.0,152.0046,152.119,151.8412,151.8657,98800.0
2014-03-27 11:10:00,185.86,185.97,185.76,185.86,88200.0,151.8821,151.972,151.8003,151.8821,88200.0
2014-03-27 11:15:00,185.87,185.97,185.81,185.95,48100.0,151.8902,151.972,151.8412,151.9556,48100.0
2014-03-27 11:20:00,185.97,186.06,185.8,185.97,92300.0,151.972,152.0455,151.833,151.972,92300.0
2014-03-27 11:25:00,185.98,186.05,185.84,185.86,23900.0,151.9801,152.0373,151.8657,151.8821,23900.0
2014-03-27 11:30:00,185.85,185.85,185.39,185.46,125200.0,151.8739,151.8739,151.498,151.5552,125200.0
2014-03-27 11:35:00,185.46,185.53,185.38,185.51,89200.0,151.5552,151.6124,151.4898,151.596,89200.0
2014-03-27 11:40:00,185.5,185.5,185.33,185.37,45300.0,151.5879,151.5879,151.449,151.4816,45300.0
2014-03-27 11:45:00,185.32,185.45,185.25,185.35,34900.0,151.4408,151.547,151.3836,151.4653,34900.0
2014-03-27 11:50:00,185.31,185.33,185.16,185.26,39000.0,151.4326,151.449,151.31,151.3917,39000.0
2014-03-27 11:55:00,185.22,185.58,185.21,185.49,25700.0,151.3591,151.6532,151.3509,151.5797,25700.0
2014-03-27 12:00:00,185.51,185.52,185.24,185.33,28100.0,151.596,151.6042,151.3754,151.449,28100.0
2014-03-27 12:05:00,185.28,185.34,185.17,185.21,158700.0,151.4081,151.4571,151.3182,151.3509,158700.0
2014-03-27 12:10:00,185.19,185.48,185.18,185.47,221800.0,151.3345,151.5715,151.3264,151.5634,221800.0
2014-03-27 12:15:00,185.48,185.68,185.44,185.57,114200.0,151.5715,151.735,151.5388,151.6451,114200.0
2014-03-27 12:20:00,185.52,185.74,185.52,185.62,26200.0,151.6042,151.784,151.6042,151.6859,26200.0
2014-03-27 12:25:00,185.63,185.78,185.62,185.75,16800.0,151.6941,151.8167,151.6859,151.7922,16800.0
2014-03-27 12:30:00,185.8,185.86,185.66,185.69,50900.0,151.833,151.8821,151.7186,151.7431,50900.0
2014-03-27 12:35:00,185.72,185.78,185.67,185.73,29800.0,151.7677,151.8167,151.7268,151.7758,29800.0
2014-03-27 12:40:00,185.71,185.77,185.58,185.6,15200.0,151.7595,151.8085,151.6532,151.6696,15200.0
2014-03-27 12:45:00,185.62,185.86,185.62,185.73,8500.0,151.6859,151.8821,151.6859,151.7758,8500.0
2014-03-27 12:50:00,185.7,185.76,185.59,185.64,12600.0,151.7513,151.8003,151.6614,151.7023,12600.0
2014-03-27 12:55:00,185.63,185.76,185.63,185.73,11500.0,151.6941,151.8003,151.6941,151.7758,11500.0
2014-03-27 13:00:00,185.71,185.98,185.71,185.93,45500.0,151.7595,151.9801,151.7595,151.9393,45500.0
2014-03-27 13:05:00,185.94,186.06,185.94,186.0,41300.0,151.9474,152.0455,151.9474,151.9965,41300.0
2014-03-27 13:10:00,185.96,185.96,185.84,185.85,25100.0,151.9638,151.9638,151.8657,151.8739,25100.0
2014-03-27 13:15:00,185.88,185.9,185.73,185.81,19700.0,151.8984,151.9147,151.7758,151.8412,19700.0
2014-03-27 13:20:00,185.8,185.97,185.78,185.97,49300.0,151.833,151.972,151.8167,151.972,49300.0
2014-03-27 13:25:00,185.97,186.0,185.87,185.93,54200.0,151.972,151.9965,151.8902,151.9393,54200.0
2014-03-27 13:30:00,185.94,185.98,185.68,185.68,34900.0,151.9474,151.9801,151.735,151.735,34900.0
2014-03-27 13:35:00,185.71,185.75,185.6,185.63,38700.0,151.7595,151.7922,151.6696,151.6941,38700.0
2014-03-27 13:40:00,185.66,185.77,185.64,185.68,89900.0,151.7186,151.8085,151.7023,151.735,89900.0
2014-03-27 13:45:00,185.66,185.67,185.51,185.51,31600.0,151.7186,151.7268,151.596,151.596,31600.0
2014-03-27 13:50:00,185.54,185.65,185.5,185.61,18200.0,151.6206,151.7105,151.5879,151.6778,18200.0
2014-03-27 13:55:00,185.65,185.67,185.5,185.61,35400.0,151.7105,151.7268,151.5879,151.6778,35400.0
2014-03-27 14:00:00,185.64,185.68,185.38,185.41,27600.0,151.7023,151.735,151.4898,151.5143,27600.0
2014-03-27 14:05:00,185.41,185.53,185.37,185.52,29800.0,151.5143,151.6124,151.4816,151.6042,29800.0
2014-03-27 14:10:00,185.53,185.7,185.5,185.7,26700.0,151.6124,151.7513,151.5879,151.7513,26700.0
2014-03-27 14:15:00,185.67,185.67,185.37,185.45,26100.0,151.7268,151.7268,151.4816,151.547,26100.0
2014-03-27 14:20:00,185.49,185.6,185.47,185.6,32200.0,151.5797,151.6696,151.5634,151.6696,32200.0
2014-03-27 14:25:00,185.63,185.84,185.63,185.79,20200.0,151.6941,151.8657,151.6941,151.8249,20200.0
2014-03-27 14:30:00,185.8,185.8,185.64,185.67,51800.0,151.833,151.833,151.7023,151.7268,51800.0
2014-03-27 14:35:00,185.7,185.72,185.45,185.54,19100.0,151.7513,151.7677,151.547,151.6206,19100.0
2014-03-27 14:40:00,185.54,185.67,185.53,185.6,35100.0,151.6206,151.7268,151.6124,151.6696,35100.0
2014-03-27 14:45:00,185.62,185.71,185.55,185.69,21600.0,151.6859,151.7595,151.6287,151.7431,21600.0
2014-03-27 14:50:00,185.69,185.69,185.48,185.55,25800.0,151.7431,151.7431,151.5715,151.6287,25800.0
2014-03-27 14:55:00,185.53,185.67,185.52,185.6,22300.0,151.6124,151.7268,151.6042,151.6696,22300.0
2014-03-27 15:00:00,185.6,185.61,185.43,185.5,22900.0,151.6696,151.6778,151.5307,151.5879,22900.0
2014-03-27 15:05:00,185.5,185.5,185.39,185.5,23300.0,151.5879,151.5879,151.498,151.5879,23300.0
2014-03-27 15:10:00,185.53,185.55,185.41,185.41,13200.0,151.6124,151.6287,151.5143,151.5143,13200.0
2014-03-27 15:15:00,185.46,185.68,185.46,185.48,63700.0,151.5552,151.735,151.5552,151.5715,63700.0
2014-03-27 15:20:00,185.51,185.72,185.51,185.72,17300.0,151.596,151.7677,151.596,151.7677,17300.0
2014-03-27 15:25:00,185.72,185.81,185.72,185.74,20000.0,151.7677,151.8412,151.7677,151.784,20000.0
2014-03-27 15:30:00,185.76,185.82,185.69,185.8,19900.0,151.8003,151.8494,151.7431,151.833,19900.0
2014-03-27 15:35:00,185.84,185.98,185.78,185.98,34300.0,151.8657,151.9801,151.8167,151.9801,34300.0
2014-03-27 15:40:00,185.98,185.98,185.84,185.9,74800.0,151.9801,151.9801,151.8657,151.9147,74800.0
2014-03-27 15:45:00,185.89,185.89,185.7,185.75,47000.0,151.9066,151.9066,151.7513,151.7922,47000.0
2014-03-27 15:50:00,185.73,185.95,185.72,185.93,120000.0,151.7758,151.9556,151.7677,151.9393,120000.0
2014-03-27 15:55:00,185.91,185.92,185.69,185.72,185300.0,151.9229,151.9311,151.7431,151.7677,185300.0
2014-03-28 09:30:00,186.26,186.43,186.18,186.25,71300.0,152.2089,152.3479,152.1436,152.2008,71300.0
2014-03-28 09:35:00,186.25,187.0,186.25,186.97,78100.0,152.2008,152.8137,152.2008,152.7891,78100.0
2014-03-28 09:40:00,186.93,187.03,186.9,187.03,26200.0,152.7564,152.8382,152.7319,152.8382,26200.0
2014-03-28 09:45:00,187.08,187.13,186.98,187.01,35600.0,152.879,152.9199,152.7973,152.8218,35600.0
2014-03-28 09:50:00,187.03,187.12,186.89,186.92,72200.0,152.8382,152.9117,152.7238,152.7483,72200.0
2014-03-28 09:55:00,186.93,187.15,186.92,187.07,34900.0,152.7564,152.9362,152.7483,152.8709,34900.0
2014-03-28 10:00:00,187.18,187.41,187.14,187.27,34300.0,152.9607,153.1487,152.9281,153.0343,34300.0
2014-03-28 10:05:00,187.26,187.36,187.21,187.25,14000.0,153.0261,153.1078,152.9853,153.0179,14000.0
2014-03-28 10:10:00,187.27,187.37,187.21,187.27,29500.0,153.0343,153.116,152.9853,153.0343,29500.0
2014-03-28 10:15:00,187.32,187.34,187.19,187.19,18800.0,153.0752,153.0915,152.9689,152.9689,18800.0
2014-03-28 10:20:00,187.18,187.27,187.17,187.22,25000.0,152.9607,153.0343,152.9526,152.9934,25000.0
2014-03-28 10:25:00,187.22,187.24,187.09,187.14,13300.0,152.9934,153.0098,152.8872,152.9281,13300.0
2014-03-28 10:30:00,187.17,187.29,187.08,187.18,37000.0,152.9526,153.0506,152.879,152.9607,37000.0
2014-03-28 10:35:00,187.2,187.3,187.14,187.25,27100.0,152.9771,153.0588,152.9281,153.0179,27100.0
2014-03-28 10:40:00,187.27,187.3,187.24,187.25,34800.0,153.0343,153.0588,153.0098,153.0179,34800.0
2014-03-28 10:45:00,187.25,187.38,187.24,187.36,26400.0,153.0179,153.1242,153.0098,153.1078,26400.0
2014-03-28 10:50:00,187.37,187.51,187.32,187.47,66200.0,153.116,153.2304,153.0752,153.1977,66200.0
2014-03-28 10:55:00,187.5,187.55,187.43,187.48,30900.0,153.2222,153.2631,153.165,153.2059,30900.0
2014-03-28 11:00:00,187.5,187.5,187.4,187.44,29100.0,153.2222,153.2222,153.1405,153.1732,29100.0
2014-03-28 11:05:00,187.45,187.48,187.41,187.42,19300.0,153.1814,153.2059,153.1487,153.1569,19300.0
2014-03-28 11:10:00,187.43,187.44,187.35,187.38,48500.0,153.165,153.1732,153.0997,153.1242,48500.0
2014-03-28 11:15:00,187.36,187.38,187.28,187.34,30100.0,153.1078,153.1242,153.0425,153.0915,30100.0
2014-03-28 11:20:00,187.35,187.4,187.29,187.32,31400.0,153.0997,153.1405,153.0506,153.0752,31400.0
2014-03-28 11:25:00,187.34,187.34,187.26,187.28,17000.0,153.0915,153.0915,153.0261,153.0425,17000.0
2014-03-28 11:30:00,187.26,187.32,187.22,187.24,21900.0,153.0261,153.0752,152.9934,153.0098,21900.0
2014-03-28 11:35:00,187.24,187.24,187.13,187.17,38900.0,153.0098,153.0098,152.9199,152.9526,38900.0
2014-03-28 11:40:00,187.15,187.19,187.12,187.17,32200.0,152.9362,152.9689,152.9117,152.9526,32200.0
2014-03-28 11:45:00,187.19,187.19,186.95,187.06,59400.0,152.9689,152.9689,152.7728,152.8627,59400.0
2014-03-28 11:50:00,187.07,187.12,187.06,187.09,37700.0,152.8709,152.9117,152.8627,152.8872,37700.0
2014-03-28 11:55:00,187.09,187.23,187.03,187.23,31900.0,152.8872,153.0016,152.8382,153.0016,31900.0
2014-03-28 12:00:00,187.25,187.28,187.12,187.12,42800.0,153.0179,153.0425,152.9117,152.9117,42800.0
2014-03-28 12:05:00,187.11,187.34,187.11,187.26,66600.0,152.9035,153.0915,152.9035,153.0261,66600.0
2014-03-28 12:10:00,187.26,187.35,187.23,187.23,212300.0,153.0261,153.0997,153.0016,153.0016,212300.0
2014-03-28 12:15:00,187.24,187.28,187.2,187.25,11500.0,153.0098,153.0425,152.9771,153.0179,11500.0
2014-03-28 12:20:00,187.23,187.27,187.15,187.24,26900.0,153.0016,153.0343,152.9362,153.0098,26900.0
2014-03-28 12:25:00,187.24,187.26,187.11,187.12,38400.0,153.0098,153.0261,152.9035,152.9117,38400.0
2014-03-28 12:30:00,187.13,187.26,187.12,187.26,13100.0,152.9199,153.0261,152.9117,153.0261,13100.0
2014-03-28 12:35:00,187.25,187.29,187.13,187.19,41900.0,153.0179,153.0506,152.9199,152.9689,41900.0
2014-03-28 12:40:00,187.19,187.25,187.17,187.22,20300.0,152.9689,153.0179,152.9526,152.9934,20300.0
2014-03-28 12:45:00,187.24,187.27,187.21,187.22,12000.0,153.0098,153.0343,152.9853,152.9934,12000.0
2014-03-28 12:50:00,187.21,187.22,187.11,187.13,6000.0,152.9853,152.9934,152.9035,152.9199,6000.0
2014-03-28 12:55:00,187.12,187.15,187.07,187.12,7600.0,152.9117,152.9362,152.8709,152.9117,7600.0
2014-03-28 13:00:00,187.14,187.14,187.01,187.08,25800.0,152.9281,152.9281,152.8218,152.879,25800.0
2014-03-28 13:05:00,187.06,187.06,187.0,187.01,6000.0,152.8627,152.8627,152.8137,152.8218,6000.0
2014-03-28 13:10:00,187.02,187.02,186.77,186.83,54000.0,152.83,152.83,152.6257,152.6747,54000.0
2014-03-28 13:15:00,186.83,186.83,186.75,186.77,25400.0,152.6747,152.6747,152.6094,152.6257,25400.0
2014-03-28 13:20:00,186.76,186.9,186.71,186.89,43500.0,152.6175,152.7319,152.5767,152.7238,43500.0
2014-03-28 13:25:00,186.88,186.88,186.79,186.88,24200.0,152.7156,152.7156,152.642,152.7156,24200.0
2014-03-28 13:30:00,186.87,186.89,186.77,186.84,17500.0,152.7074,152.7238,152.6257,152.6829,17500.0
2014-03-28 13:35:00,186.84,187.0,186.84,186.95,44200.0,152.6829,152.8137,152.6829,152.7728,44200.0
2014-03-28 13:40:00,186.93,187.0,186.93,187.0,42700.0,152.7564,152.8137,152.7564,152.8137,42700.0
2014-03-28 13:45:00,186.99,186.99,186.88,186.88,18300.0,152.8055,152.8055,152.7156,152.7156,18300.0
2014-03-28 13:50:00,186.87,186.92,186.84,186.86,18100.0,152.7074,152.7483,152.6829,152.6992,18100.0
2014-03-28 13:55:00,186.83,186.83,186.73,186.8,22400.0,152.6747,152.6747,152.593,152.6502,22400.0
2014-03-28 14:00:00,186.77,186.77,186.67,186.7,38100.0,152.6257,152.6257,152.544,152.5685,38100.0
2014-03-28 14:05:00,186.69,186.69,186.41,186.43,82200.0,152.5603,152.5603,152.3315,152.3479,82200.0
2014-03-28 14:10:00,186.44,186.44,186.33,186.42,330900.0,152.356,152.356,152.2661,152.3397,330900.0
2014-03-28 14:15:00,186.41,186.41,186.13,186.18,79900.0,152.3315,152.3315,152.1027,152.1436,79900.0
2014-03-28 14:20:00,186.15,186.35,186.14,186.34,34400.0,152.119,152.2825,152.1109,152.2743,34400.0
2014-03-28 14:25:00,186.33,186.5,186.32,186.5,18700.0,152.2661,152.4051,152.258,152.4051,18700.0
2014-03-28 14:30:00,186.47,186.49,186.37,186.43,36800.0,152.3805,152.3969,152.2988,152.3479,36800.0
2014-03-28 14:35:00,186.44,186.45,186.3,186.32,11700.0,152.356,152.3642,152.2416,152.258,11700.0
2014-03-28 14:40:00,186.38,186.43,186.2,186.26,44900.0,152.307,152.3479,152.1599,152.2089,44900.0
2014-03-28 14:45:00,186.25,186.38,186.14,186.33,64300.0,152.2008,152.307,152.1109,152.2661,64300.0
2014-03-28 14:50:00,186.37,186.53,186.37,186.48,37900.0,152.2988,152.4296,152.2988,152.3887,37900.0
2014-03-28 14:55:00,186.49,186.5,186.4,186.48,23000.0,152.3969,152.4051,152.3233,152.3887,23000.0
2014-03-28 15:00:00,186.49,186.58,186.44,186.5,32000.0,152.3969,152.4704,152.356,152.4051,32000.0
2014-03-28 15:05:00,186.49,186.5,186.3,186.38,43600.0,152.3969,152.4051,152.2416,152.307,43600.0
2014-03-28 15:10:00,186.35,186.42,186.29,186.3,23000.0,152.2825,152.3397,152.2335,152.2416,23000.0
2014-03-28 15:15:00,186.26,186.51,186.22,186.51,46400.0,152.2089,152.4132,152.1762,152.4132,46400.0
2014-03-28 15:20:00,186.48,186.52,186.4,186.49,23200.0,152.3887,152.4214,152.3233,152.3969,23200.0
2014-03-28 15:25:00,186.48,186.48,186.41,186.46,24600.0,152.3887,152.3887,152.3315,152.3724,24600.0
2014-03-28 15:30:00,186.46,186.56,186.39,186.51,80300.0,152.3724,152.4541,152.3152,152.4132,80300.0
2014-03-28 15:35:00,186.51,186.51,186.41,186.42,75300.0,152.4132,152.4132,152.3315,152.3397,75300.0
2014-03-28 15:40:00,186.42,186.52,186.4,186.49,56600.0,152.3397,152.4214,152.3233,152.3969,56600.0
2014-03-28 15:45:00,186.5,186.54,186.33,186.42,103000.0,152.4051,152.4377,152.2661,152.3397,103000.0
2014-03-28 15:50:00,186.43,186.47,186.39,186.43,99000.0,152.3479,152.3805,152.3152,152.3479,99000.0
2014-03-28 15:55:00,186.44,186.62,186.44,186.58,130400.0,152.356,152.5031,152.356,152.4704,130400.0
2014-03-31 09:30:00,187.75,187.98,187.75,187.91,107900.0,153.4265,153.6145,153.4265,153.5573,107900.0
2014-03-31 09:35:00,187.91,188.05,187.83,188.02,57100.0,153.5573,153.6717,153.4919,153.6472,57100.0
2014-03-31 09:40:00,188.02,188.02,187.76,187.8,105600.0,153.6472,153.6472,153.4347,153.4674,105600.0
2014-03-31 09:45:00,187.84,187.86,187.73,187.82,74800.0,153.5001,153.5164,153.4102,153.4837,74800.0
2014-03-31 09:50:00,187.82,188.21,187.82,187.94,99000.0,153.4837,153.8024,153.4837,153.5818,99000.0
2014-03-31 09:55:00,187.96,188.19,187.96,188.16,54700.0,153.5981,153.7861,153.5981,153.7616,54700.0
2014-03-31 10:00:00,188.21,188.3,188.18,188.28,69300.0,153.8024,153.876,153.7779,153.8596,69300.0
2014-03-31 10:05:00,188.28,188.28,188.05,188.08,70200.0,153.8596,153.8596,153.6717,153.6962,70200.0
2014-03-31 10:10:00,188.09,188.24,188.07,188.07,52400.0,153.7044,153.827,153.688,153.688,52400.0
2014-03-31 10:15:00,188.07,188.18,187.91,188.01,75300.0,153.688,153.7779,153.5573,153.639,75300.0
2014-03-31 10:20:00,187.96,188.09,187.95,188.06,36700.0,153.5981,153.7044,153.59,153.6799,36700.0
2014-03-31 10:25:00,188.05,188.13,188.03,188.12,47300.0,153.6717,153.7371,153.6554,153.7289,47300.0
2014-03-31 10:30:00,188.12,188.22,188.06,188.14,45900.0,153.7289,153.8106,153.6799,153.7452,45900.0
2014-03-31 10:35:00,188.14,188.15,188.0,188.02,41100.0,153.7452,153.7534,153.6308,153.6472,41100.0
2014-03-31 10:40:00,188.03,188.21,188.03,188.12,50400.0,153.6554,153.8024,153.6554,153.7289,50400.0
2014-03-31 10:45:00,188.13,188.19,188.07,188.11,34200.0,153.7371,153.7861,153.688,153.7207,34200.0
2014-03-31 10:50:00,188.11,188.21,188.09,188.11,26500.0,153.7207,153.8024,153.7044,153.7207,26500.0
2014-03-31 10:55:00,188.09,188.11,187.98,188.08,29200.0,153.7044,153.7207,153.6145,153.6962,29200.0
2014-03-31 11:00:00,188.07,188.07,187.87,187.89,29300.0,153.688,153.688,153.5246,153.5409,29300.0
2014-03-31 11:05:00,187.89,187.95,187.81,187.89,62100.0,153.5409,153.59,153.4756,153.5409,62100.0
2014-03-31 11:10:00,187.91,187.91,187.83,187.91,37900.0,153.5573,153.5573,153.4919,153.5573,37900.0
2014-03-31 11:15:00,187.91,187.92,187.82,187.88,37300.0,153.5573,153.5655,153.4837,153.5328,37300.0
2014-03-31 11:20:00,187.88,187.88,187.62,187.62,56900.0,153.5328,153.5328,153.3203,153.3203,56900.0
2014-03-31 11:25:00,187.63,187.8,187.59,187.78,57300.0,153.3285,153.4674,153.2958,153.4511,57300.0
2014-03-31 11:30:00,187.78,187.85,187.7,187.74,35300.0,153.4511,153.5083,153.3857,153.4184,35300.0
2014-03-31 11:35:00,187.74,187.77,187.66,187.69,37100.0,153.4184,153.4429,153.353,153.3775,37100.0
2014-03-31 11:40:00,187.7,187.79,187.7,187.78,23200.0,153.3857,153.4592,153.3857,153.4511,23200.0
2014-03-31 11:45:00,187.77,187.85,187.73,187.83,27400.0,153.4429,153.5083,153.4102,153.4919,27400.0
2014-03-31 11:50:00,187.83,187.96,187.83,187.91,44900.0,153.4919,153.5981,153.4919,153.5573,44900.0
2014-03-31 11:55:00,187.93,187.94,187.9,187.93,34800.0,153.5736,153.5818,153.5491,153.5736,34800.0
2014-03-31 12:00:00,187.94,188.11,187.92,188.11,48700.0,153.5818,153.7207,153.5655,153.7207,48700.0
2014-03-31 12:05:00,188.09,188.17,188.08,188.17,37400.0,153.7044,153.7698,153.6962,153.7698,37400.0
2014-03-31 12:10:00,188.16,188.17,188.09,188.14,34400.0,153.7616,153.7698,153.7044,153.7452,34400.0
2014-03-31 12:15:00,188.14,188.28,188.14,188.27,47000.0,153.7452,153.8596,153.7452,153.8515,47000.0
2014-03-31 12:20:00,188.28,188.38,188.28,188.31,38600.0,153.8596,153.9414,153.8596,153.8842,38600.0
2014-03-31 12:25:00,188.31,188.34,188.26,188.32,243800.0,153.8842,153.9087,153.8433,153.8923,243800.0
2014-03-31 12:30:00,188.31,188.39,188.31,188.35,27100.0,153.8842,153.9495,153.8842,153.9169,27100.0
2014-03-31 12:35:00,188.34,188.43,188.25,188.25,71800.0,153.9087,153.9822,153.8351,153.8351,71800.0
2014-03-31 12:40:00,188.25,188.27,188.22,188.26,21400.0,153.8351,153.8515,153.8106,153.8433,21400.0
2014-03-31 12:45:00,188.25,188.25,188.2,188.25,29100.0,153.8351,153.8351,153.7943,153.8351,29100.0
2014-03-31 12:50:00,188.31,188.31,188.21,188.23,28600.0,153.8842,153.8842,153.8024,153.8188,28600.0
2014-03-31 12:55:00,188.24,188.3,188.23,188.29,18200.0,153.827,153.876,153.8188,153.8678,18200.0
2014-03-31 13:00:00,188.28,188.35,188.24,188.26,19100.0,153.8596,153.9169,153.827,153.8433,19100.0
2014-03-31 13:05:00,188.26,188.31,188.24,188.29,24000.0,153.8433,153.8842,153.827,153.8678,24000.0
2014-03-31 13:10:00,188.31,188.33,188.22,188.23,21900.0,153.8842,153.9005,153.8106,153.8188,21900.0
2014-03-31 13:15:00,188.25,188.29,188.2,188.26,26800.0,153.8351,153.8678,153.7943,153.8433,26800.0
2014-03-31 13:20:00,188.27,188.27,188.12,188.14,39100.0,153.8515,153.8515,153.7289,153.7452,39100.0
2014-03-31 13:25:00,188.13,188.26,188.13,188.21,39700.0,153.7371,153.8433,153.7371,153.8024,39700.0
2014-03-31 13:30:00,188.22,188.24,188.19,188.19,25300.0,153.8106,153.827,153.7861,153.7861,25300.0
2014-03-31 13:35:00,188.2,188.2,188.06,188.08,42300.0,153.7943,153.7943,153.6799,153.6962,42300.0
2014-03-31 13:40:00,188.07,188.14,188.03,188.12,45300.0,153.688,153.7452,153.6554,153.7289,45300.0
2014-03-31 13:45:00,188.12,188.14,188.01,188.05,29000.0,153.7289,153.7452,153.639,153.6717,29000.0
2014-03-31 13:50:00,188.05,188.05,187.95,188.0,28000.0,153.6717,153.6717,153.59,153.6308,28000.0
2014-03-31 13:55:00,188.01,188.01,187.82,187.92,51800.0,153.639,153.639,153.4837,153.5655,51800.0
2014-03-31 14:00:00,187.91,188.01,187.9,187.98,54000.0,153.5573,153.639,153.5491,153.6145,54000.0
2014-03-31 14:05:00,187.98,188.12,187.95,188.11,46300.0,153.6145,153.7289,153.59,153.7207,46300.0
2014-03-31 14:10:00,188.09,188.17,188.07,188.08,157300.0,153.7044,153.7698,153.688,153.6962,157300.0
2014-03-31 14:15:00,188.1,188.22,188.09,188.13,48800.0,153.7126,153.8106,153.7044,153.7371,48800.0
2014-03-31 14:20:00,188.14,188.14,188.06,188.08,43100.0,153.7452,153.7452,153.6799,153.6962,43100.0
2014-03-31 14:25:00,188.08,188.09,188.01,188.08,64500.0,153.6962,153.7044,153.639,153.6962,64500.0
2014-03-31 14:30:00,188.09,188.11,188.02,188.06,38700.0,153.7044,153.7207,153.6472,153.6799,38700.0
2014-03-31 14:35:00,188.07,188.17,188.07,188.15,55900.0,153.688,153.7698,153.688,153.7534,55900.0
2014-03-31 14:40:00,188.16,188.2,188.12,188.17,78100.0,153.7616,153.7943,153.7289,153.7698,78100.0
2014-03-31 14:45:00,188.19,188.23,188.17,188.2,66400.0,153.7861,153.8188,153.7698,153.7943,66400.0
2014-03-31 14:50:00,188.21,188.29,188.2,188.28,68400.0,153.8024,153.8678,153.7943,153.8596,68400.0
2014-03-31 14:55:00,188.27,188.29,188.18,188.21,63900.0,153.8515,153.8678,153.7779,153.8024,63900.0
2014-03-31 15:00:00,188.21,188.21,188.09,188.09,57700.0,153.8024,153.8024,153.7044,153.7044,57700.0
2014-03-31 15:05:00,188.09,188.14,188.06,188.13,51100.0,153.7044,153.7452,153.6799,153.7371,51100.0
2014-03-31 15:10:00,188.14,188.17,188.12,188.14,29500.0,153.7452,153.7698,153.7289,153.7452,29500.0
2014-03-31 15:15:00,188.14,188.17,188.06,188.11,48700.0,153.7452,153.7698,153.6799,153.7207,48700.0
2014-03-31 15:20:00,188.12,188.21,188.09,188.19,63200.0,153.7289,153.8024,153.7044,153.7861,63200.0
2014-03-31 15:25:00,188.19,188.27,188.19,188.22,40200.0,153.7861,153.8515,153.7861,153.8106,40200.0
2014-03-31 15:30:00,188.23,188.3,188.18,188.29,49400.0,153.8188,153.876,153.7779,153.8678,49400.0
2014-03-31 15:35:00,188.28,188.37,188.27,188.29,79300.0,153.8596,153.9332,153.8515,153.8678,79300.0
2014-03-31 15:40:00,188.29,188.34,188.2,188.21,58500.0,153.8678,153.9087,153.7943,153.8024,58500.0
2014-03-31 15:45:00,188.2,188.26,188.07,188.08,125000.0,153.7943,153.8433,153.688,153.6962,125000.0
2014-03-31 15:50:00,188.09,188.17,188.03,188.14,161800.0,153.7044,153.7698,153.6554,153.7452,161800.0
2014-03-31 15:55:00,188.13,188.2,188.03,188.15,354900.0,153.7371,153.7943,153.6554,153.7534,354900.0
2014-04-01 09:30:00,188.74,188.94,188.67,188.93,64600.0,154.2356,154.399,154.1784,154.3908,64600.0
2014-04-01 09:35:00,188.94,189.0,188.76,188.82,27900.0,154.399,154.448,154.2519,154.3009,27900.0
2014-04-01 09:40:00,188.82,188.95,188.75,188.84,14900.0,154.3009,154.4072,154.2437,154.3173,14900.0
2014-04-01 09:45:00,188.87,189.08,188.87,189.07,29500.0,154.3418,154.5134,154.3418,154.5052,29500.0
2014-04-01 09:50:00,189.09,189.14,189.06,189.1,27000.0,154.5216,154.5624,154.4971,154.5297,27000.0
2014-04-01 09:55:00,189.12,189.13,189.06,189.13,50400.0,154.5461,154.5543,154.4971,154.5543,50400.0
2014-04-01 10:00:00,189.11,189.26,189.07,189.26,99500.0,154.5379,154.6605,154.5052,154.6605,99500.0
2014-04-01 10:05:00,189.27,189.37,189.27,189.32,63000.0,154.6687,154.7504,154.6687,154.7095,63000.0
2014-04-01 10:10:00,189.36,189.37,189.14,189.14,36000.0,154.7422,154.7504,154.5624,154.5624,36000.0
2014-04-01 10:15:00,189.15,189.27,189.1,189.23,79200.0,154.5706,154.6687,154.5297,154.636,79200.0
2014-04-01 10:20:00,189.2,189.23,189.15,189.2,33700.0,154.6115,154.636,154.5706,154.6115,33700.0
2014-04-01 10:25:00,189.21,189.25,189.18,189.19,49200.0,154.6196,154.6523,154.5951,154.6033,49200.0
2014-04-01 10:30:00,189.18,189.31,189.14,189.15,48500.0,154.5951,154.7013,154.5624,154.5706,48500.0
2014-04-01 10:35:00,189.14,189.16,189.1,189.12,44400.0,154.5624,154.5788,154.5297,154.5461,44400.0
2014-04-01 10:40:00,189.13,189.2,189.08,189.17,32900.0,154.5543,154.6115,154.5134,154.5869,32900.0
2014-04-01 10:45:00,189.19,189.19,188.93,188.94,58100.0,154.6033,154.6033,154.3908,154.399,58100.0
2014-04-01 10:50:00,188.92,189.0,188.84,188.9,69300.0,154.3826,154.448,154.3173,154.3663,69300.0
2014-04-01 10:55:00,188.88,188.99,188.87,188.97,34000.0,154.35,154.4399,154.3418,154.4235,34000.0
2014-04-01 11:00:00,188.93,188.97,188.85,188.92,11900.0,154.3908,154.4235,154.3254,154.3826,11900.0
2014-04-01 11:05:00,188.91,188.93,188.81,188.87,19700.0,154.3745,154.3908,154.2928,154.3418,19700.0
2014-04-01 11:10:00,188.88,188.94,188.83,188.84,32300.0,154.35,154.399,154.3091,154.3173,32300.0
2014-04-01 11:15:00,188.84,188.86,188.78,188.86,23200.0,154.3173,154.3336,154.2682,154.3336,23200.0
2014-04-01 11:20:00,188.81,188.89,188.81,188.85,40200.0,154.2928,154.3581,154.2928,154.3254,40200.0
2014-04-01 11:25:00,188.85,188.87,188.74,188.83,31300.0,154.3254,154.3418,154.2356,154.3091,31300.0
2014-04-01 11:30:00,188.86,188.94,188.79,188.93,19500.0,154.3336,154.399,154.2764,154.3908,19500.0
2014-04-01 11:35:00,188.93,189.02,188.92,188.96,43000.0,154.3908,154.4644,154.3826,154.4153,43000.0
2014-04-01 11:40:00,188.97,188.97,188.88,188.96,69400.0,154.4235,154.4235,154.35,154.4153,69400.0
2014-04-01 11:45:00,188.96,188.97,188.88,188.89,26500.0,154.4153,154.4235,154.35,154.3581,26500.0
2014-04-01 11:50:00,188.88,188.94,188.85,188.92,15300.0,154.35,154.399,154.3254,154.3826,15300.0
2014-04-01 11:55:00,188.91,188.93,188.73,188.73,32300.0,154.3745,154.3908,154.2274,154.2274,32300.0
2014-04-01 12:00:00,188.74,188.74,188.59,188.63,73300.0,154.2356,154.2356,154.113,154.1457,73300.0
2014-04-01 12:05:00,188.63,188.75,188.59,188.72,22100.0,154.1457,154.2437,154.113,154.2192,22100.0
2014-04-01 12:10:00,188.72,188.72,188.65,188.67,8500.0,154.2192,154.2192,154.162,154.1784,8500.0
2014-04-01 12:15:00,188.66,188.84,188.65,188.84,36200.0,154.1702,154.3173,154.162,154.3173,36200.0
2014-04-01 12:20:00,188.85,188.87,188.81,188.86,18400.0,154.3254,154.3418,154.2928,154.3336,18400.0
2014-04-01 12:25:00,188.85,188.87,188.82,188.86,9200.0,154.3254,154.3418,154.3009,154.3336,9200.0
2014-04-01 12:30:00,188.85,188.91,188.8,188.8,15800.0,154.3254,154.3745,154.2846,154.2846,15800.0
2014-04-01 12:35:00,188.8,188.9,188.8,188.87,8100.0,154.2846,154.3663,154.2846,154.3418,8100.0
2014-04-01 12:40:00,188.89,188.96,188.87,188.92,18400.0,154.3581,154.4153,154.3418,154.3826,18400.0
2014-04-01 12:45:00,188.93,188.94,188.86,188.92,10900.0,154.3908,154.399,154.3336,154.3826,10900.0
2014-04-01 12:50:00,188.91,188.92,188.85,188.85,13300.0,154.3745,154.3826,154.3254,154.3254,13300.0
2014-04-01 12:55:00,188.86,188.89,188.83,188.84,6100.0,154.3336,154.3581,154.3091,154.3173,6100.0
2014-04-01 13:00:00,188.83,188.83,188.66,188.77,44300.0,154.3091,154.3091,154.1702,154.2601,44300.0
2014-04-01 13:05:00,188.77,188.8,188.69,188.71,18100.0,154.2601,154.2846,154.1947,154.211,18100.0
2014-04-01 13:10:00,188.71,188.79,188.71,188.74,22500.0,154.211,154.2764,154.211,154.2356,22500.0
2014-04-01 13:15:00,188.73,188.8,188.71,188.74,12200.0,154.2274,154.2846,154.211,154.2356,12200.0
2014-04-01 13:20:00,188.75,188.8,188.68,188.8,19900.0,154.2437,154.2846,154.1865,154.2846,19900.0
2014-04-01 13:25:00,188.79,188.83,188.78,188.83,24100.0,154.2764,154.3091,154.2682,154.3091,24100.0
2014-04-01 13:30:00,188.85,188.86,188.79,188.8,47200.0,154.3254,154.3336,154.2764,154.2846,47200.0
2014-04-01 13:35:00,188.8,188.83,188.74,188.83,11600.0,154.2846,154.3091,154.2356,154.3091,11600.0
2014-04-01 13:40:00,188.85,188.97,188.85,188.97,42300.0,154.3254,154.4235,154.3254,154.4235,42300.0
2014-04-01 13:45:00,188.98,189.01,188.9,188.98,26900.0,154.4317,154.4562,154.3663,154.4317,26900.0
2014-04-01 13:50:00,188.98,189.0,188.92,188.99,10900.0,154.4317,154.448,154.3826,154.4399,10900.0
2014-04-01 13:55:00,189.0,189.02,188.94,189.0,27800.0,154.448,154.4644,154.399,154.448,27800.0
2014-04-01 14:00:00,189.0,189.03,188.97,189.02,31700.0,154.448,154.4725,154.4235,154.4644,31700.0
2014-04-01 14:05:00,189.04,189.12,189.04,189.11,17500.0,154.4807,154.5461,154.4807,154.5379,17500.0
2014-04-01 14:10:00,189.11,189.15,189.04,189.05,38100.0,154.5379,154.5706,154.4807,154.4889,38100.0
2014-04-01 14:15:00,189.05,189.11,189.05,189.1,11600.0,154.4889,154.5379,154.4889,154.5297,11600.0
2014-04-01 14:20:00,189.09,189.14,189.08,189.14,13700.0,154.5216,154.5624,154.5134,154.5624,13700.0
2014-04-01 14:25:00,189.14,189.15,189.09,189.12,28400.0,154.5624,154.5706,154.5216,154.5461,28400.0
2014-04-01 14:30:00,189.13,189.13,189.03,189.06,25200.0,154.5543,154.5543,154.4725,154.4971,25200.0
2014-04-01 14:35:00,189.07,189.08,189.01,189.04,14900.0,154.5052,154.5134,154.4562,154.4807,14900.0
2014-04-01 14:40:00,189.05,189.14,189.05,189.11,17300.0,154.4889,154.5624,154.4889,154.5379,17300.0
2014-04-01 14:45:00,189.1,189.15,189.07,189.09,19900.0,154.5297,154.5706,154.5052,154.5216,19900.0
2014-04-01 14:50:00,189.09,189.13,189.07,189.12,12700.0,154.5216,154.5543,154.5052,154.5461,12700.0
2014-04-01 14:55:00,189.12,189.18,189.1,189.15,12900.0,154.5461,154.5951,154.5297,154.5706,12900.0
2014-04-01 15:00:00,189.15,189.16,189.09,189.11,19600.0,154.5706,154.5788,154.5216,154.5379,19600.0
2014-04-01 15:05:00,189.11,189.12,189.05,189.08,37400.0,154.5379,154.5461,154.4889,154.5134,37400.0
2014-04-01 15:10:00,189.1,189.12,189.05,189.12,24700.0,154.5297,154.5461,154.4889,154.5461,24700.0
2014-04-01 15:15:00,189.12,189.19,189.12,189.19,57000.0,154.5461,154.6033,154.5461,154.6033,57000.0
2014-04-01 15:20:00,189.19,189.22,189.17,189.22,45500.0,154.6033,154.6278,154.5869,154.6278,45500.0
2014-04-01 15:25:00,189.23,189.28,189.21,189.28,25400.0,154.636,154.6768,154.6196,154.6768,25400.0
2014-04-01 15:30:00,189.28,189.28,189.12,189.15,54500.0,154.6768,154.6768,154.5461,154.5706,54500.0
2014-04-01 15:35:00,189.14,189.23,189.13,189.23,36600.0,154.5624,154.636,154.5543,154.636,36600.0
2014-04-01 15:40:00,189.22,189.28,189.19,189.24,42200.0,154.6278,154.6768,154.6033,154.6441,42200.0
2014-04-01 15:45:00,189.27,189.43,189.27,189.4,83600.0,154.6687,154.7994,154.6687,154.7749,83600.0
2014-04-01 15:50:00,189.41,189.5,189.4,189.43,74800.0,154.7831,154.8566,154.7749,154.7994,74800.0
2014-04-01 15:55:00,189.42,189.48,189.36,189.4,224100.0,154.7912,154.8403,154.7422,154.7749,224100.0
2014-04-02 09:30:00,189.65,189.66,189.36,189.36,43700.0,154.9792,154.9874,154.7422,154.7422,43700.0
2014-04-02 09:35:00,189.31,189.49,189.28,189.39,31700.0,154.7013,154.8484,154.6768,154.7667,31700.0
2014-04-02 09:40:00,189.4,189.59,189.4,189.57,37500.0,154.7749,154.9302,154.7749,154.9138,37500.0
2014-04-02 09:45:00,189.54,189.73,189.45,189.66,36700.0,154.8893,155.0446,154.8158,154.9874,36700.0
2014-04-02 09:50:00,189.66,189.67,189.57,189.6,48700.0,154.9874,154.9955,154.9138,154.9383,48700.0
2014-04-02 09:55:00,189.6,189.66,189.41,189.41,71400.0,154.9383,154.9874,154.7831,154.7831,71400.0
2014-04-02 10:00:00,189.5,189.67,189.45,189.63,29800.0,154.8566,154.9955,154.8158,154.9628,29800.0
2014-04-02 10:05:00,189.61,189.71,189.55,189.7,19600.0,154.9465,155.0282,154.8975,155.0201,19600.0
2014-04-02 10:10:00,189.67,189.69,189.45,189.5,21700.0,154.9955,155.0119,154.8158,154.8566,21700.0
2014-04-02 10:15:00,189.47,189.57,189.45,189.52,241300.0,154.8321,154.9138,154.8158,154.873,241300.0
2014-04-02 10:20:00,189.54,189.65,189.52,189.62,33500.0,154.8893,154.9792,154.873,154.9547,33500.0
2014-04-02 10:25:00,189.62,189.81,189.62,189.81,26000.0,154.9547,155.1099,154.9547,155.1099,26000.0
2014-04-02 10:30:00,189.83,189.92,189.78,189.89,62800.0,155.1263,155.1998,155.0854,155.1753,62800.0
2014-04-02 10:35:00,189.9,189.93,189.84,189.84,51700.0,155.1835,155.208,155.1345,155.1345,51700.0
2014-04-02 10:40:00,189.85,189.97,189.85,189.92,30500.0,155.1426,155.2407,155.1426,155.1998,30500.0
2014-04-02 10:45:00,189.91,189.94,189.84,189.84,10700.0,155.1917,155.2162,155.1345,155.1345,10700.0
2014-04-02 10:50:00,189.84,189.9,189.84,189.87,16100.0,155.1345,155.1835,155.1345,155.159,16100.0
2014-04-02 10:55:00,189.87,189.94,189.85,189.94,18700.0,155.159,155.2162,155.1426,155.2162,18700.0
2014-04-02 11:00:00,189.95,190.02,189.92,189.97,27800.0,155.2243,155.2816,155.1998,155.2407,27800.0
2014-04-02 11:05:00,189.97,189.98,189.89,189.89,31900.0,155.2407,155.2489,155.1753,155.1753,31900.0
2014-04-02 11:10:00,189.95,189.95,189.78,189.79,20500.0,155.2243,155.2243,155.0854,155.0936,20500.0
2014-04-02 11:15:00,189.79,189.87,189.72,189.82,47600.0,155.0936,155.159,155.0364,155.1181,47600.0
2014-04-02 11:20:00,189.82,189.88,189.82,189.88,16700.0,155.1181,155.1671,155.1181,155.1671,16700.0
2014-04-02 11:25:00,189.87,189.96,189.83,189.87,38800.0,155.159,155.2325,155.1263,155.159,38800.0
2014-04-02 11:30:00,189.85,189.87,189.78,189.81,105700.0,155.1426,155.159,155.0854,155.1099,105700.0
2014-04-02 11:35:00,189.77,189.82,189.7,189.79,44800.0,155.0773,155.1181,155.0201,155.0936,44800.0
2014-04-02 11:40:00,189.81,189.85,189.76,189.83,6300.0,155.1099,155.1426,155.0691,155.1263,6300.0
2014-04-02 11:45:00,189.81,189.85,189.79,189.79,10400.0,155.1099,155.1426,155.0936,155.0936,10400.0
2014-04-02 11:50:00,189.8,189.94,189.8,189.92,14900.0,155.1018,155.2162,155.1018,155.1998,14900.0
2014-04-02 11:55:00,189.93,189.96,189.91,189.94,17700.0,155.208,155.2325,155.1917,155.2162,17700.0
2014-04-02 12:00:00,189.95,189.96,189.79,189.82,17500.0,155.2243,155.2325,155.0936,155.1181,17500.0
2014-04-02 12:05:00,189.83,189.86,189.8,189.8,3600.0,155.1263,155.1508,155.1018,155.1018,3600.0
2014-04-02 12:10:00,189.82,189.89,189.82,189.87,95900.0,155.1181,155.1753,155.1181,155.159,95900.0
2014-04-02 12:15:00,189.86,189.99,189.86,189.93,147000.0,155.1508,155.257,155.1508,155.208,147000.0
2014-04-02 12:20:00,189.92,190.0,189.89,189.97,64300.0,155.1998,155.2652,155.1753,155.2407,64300.0
2014-04-02 12:25:00,189.99,190.04,189.94,189.95,80500.0,155.257,155.2979,155.2162,155.2243,80500.0
2014-04-02 12:30:00,189.96,189.99,189.92,189.99,28500.0,155.2325,155.257,155.1998,155.257,28500.0
2014-04-02 12:35:00,189.99,190.0,189.88,189.93,75600.0,155.257,155.2652,155.1671,155.208,75600.0
2014-04-02 12:40:00,189.93,189.97,189.92,189.94,12800.0,155.208,155.2407,155.1998,155.2162,12800.0
2014-04-02 12:45:00,189.95,189.95,189.9,189.9,4600.0,155.2243,155.2243,155.1835,155.1835,4600.0
2014-04-02 12:50:00,189.88,189.92,189.87,189.9,10200.0,155.1671,155.1998,155.159,155.1835,10200.0
2014-04-02 12:55:00,189.93,189.94,189.89,189.91,22900.0,155.208,155.2162,155.1753,155.1917,22900.0
2014-04-02 13:00:00,189.92,189.93,189.88,189.92,6600.0,155.1998,155.208,155.1671,155.1998,6600.0
2014-04-02 13:05:00,189.91,189.91,189.78,189.78,16300.0,155.1917,155.1917,155.0854,155.0854,16300.0
2014-04-02 13:10:00,189.82,189.83,189.77,189.81,32100.0,155.1181,155.1263,155.0773,155.1099,32100.0
2014-04-02 13:15:00,189.82,189.82,189.79,189.81,18200.0,155.1181,155.1181,155.0936,155.1099,18200.0
2014-04-02 13:20:00,189.79,189.79,189.63,189.63,15900.0,155.0936,155.0936,154.9628,154.9628,15900.0
2014-04-02 13:25:00,189.64,189.71,189.63,189.7,25200.0,154.971,155.0282,154.9628,155.0201,25200.0
2014-04-02 13:30:00,189.67,189.73,189.67,189.69,12600.0,154.9955,155.0446,154.9955,155.0119,12600.0
2014-04-02 13:35:00,189.7,189.74,189.57,189.58,29500.0,155.0201,155.0527,154.9138,154.922,29500.0
2014-04-02 13:40:00,189.58,189.64,189.52,189.52,7500.0,154.922,154.971,154.873,154.873,7500.0
2014-04-02 13:45:00,189.52,189.54,189.48,189.52,9400.0,154.873,154.8893,154.8403,154.873,9400.0
2014-04-02 13:50:00,189.52,189.61,189.52,189.55,10500.0,154.873,154.9465,154.873,154.8975,10500.0
2014-04-02 13:55:00,189.52,189.63,189.52,189.63,28100.0,154.873,154.9628,154.873,154.9628,28100.0
2014-04-02 14:00:00,189.61,189.71,189.6,189.68,28400.0,154.9465,155.0282,154.9383,155.0037,28400.0
2014-04-02 14:05:00,189.69,189.74,189.66,189.71,13100.0,155.0119,155.0527,154.9874,155.0282,13100.0
2014-04-02 14:10:00,189.7,189.73,189.67,189.7,12500.0,155.0201,155.0446,154.9955,155.0201,12500.0
2014-04-02 14:15:00,189.71,189.81,189.66,189.76,50000.0,155.0282,155.1099,154.9874,155.0691,50000.0
2014-04-02 14:20:00,189.73,189.78,189.7,189.7,14600.0,155.0446,155.0854,155.0201,155.0201,14600.0
2014-04-02 14:25:00,189.69,189.7,189.61,189.63,12400.0,155.0119,155.0201,154.9465,154.9628,12400.0
2014-04-02 14:30:00,189.59,189.64,189.56,189.64,8500.0,154.9302,154.971,154.9056,154.971,8500.0
2014-04-02 14:35:00,189.63,189.71,189.63,189.64,21900.0,154.9628,155.0282,154.9628,154.971,21900.0
2014-04-02 14:40:00,189.64,189.68,189.63,189.64,8200.0,154.971,155.0037,154.9628,154.971,8200.0
2014-04-02 14:45:00,189.63,189.69,189.61,189.66,20500.0,154.9628,155.0119,154.9465,154.9874,20500.0
2014-04-02 14:50:00,189.64,189.67,189.63,189.66,7900.0,154.971,154.9955,154.9628,154.9874,7900.0
2014-04-02 14:55:00,189.67,189.82,189.64,189.82,7200.0,154.9955,155.1181,154.971,155.1181,7200.0
2014-04-02 15:00:00,189.84,189.86,189.78,189.79,11700.0,155.1345,155.1508,155.0854,155.0936,11700.0
2014-04-02 15:05:00,189.83,189.84,189.8,189.82,15000.0,155.1263,155.1345,155.1018,155.1181,15000.0
2014-04-02 15:10:00,189.83,189.96,189.8,189.96,36100.0,155.1263,155.2325,155.1018,155.2325,36100.0
2014-04-02 15:15:00,189.96,189.96,189.9,189.94,22700.0,155.2325,155.2325,155.1835,155.2162,22700.0
2014-04-02 15:20:00,189.91,189.94,189.82,189.91,40500.0,155.1917,155.2162,155.1181,155.1917,40500.0
2014-04-02 15:25:00,189.97,190.19,189.93,190.19,80400.0,155.2407,155.4205,155.208,155.4205,80400.0
2014-04-02 15:30:00,190.14,190.2,190.06,190.11,61600.0,155.3796,155.4286,155.3142,155.3551,61600.0
2014-04-02 15:35:00,190.1,190.24,190.08,190.19,52100.0,155.3469,155.4613,155.3306,155.4205,52100.0
2014-04-02 15:40:00,190.19,190.25,190.17,190.24,55100.0,155.4205,155.4695,155.4041,155.4613,55100.0
2014-04-02 15:45:00,190.25,190.26,190.07,190.13,119000.0,155.4695,155.4777,155.3224,155.3714,119000.0
2014-04-02 15:50:00,190.08,190.13,190.06,190.12,19900.0,155.3306,155.3714,155.3142,155.3633,19900.0
2014-04-02 15:55:00,190.13,190.14,190.0,190.01,542400.0,155.3714,155.3796,155.2652,155.2734,542400.0
2014-04-03 09:30:00,190.4,190.41,190.13,190.2,178800.0,155.5921,155.6003,155.3714,155.4286,178800.0
2014-04-03 09:35:00,190.25,190.31,190.16,190.23,28500.0,155.4695,155.5185,155.396,155.4532,28500.0
2014-04-03 09:40:00,190.17,190.32,190.17,190.21,9000.0,155.4041,155.5267,155.4041,155.4368,9000.0
2014-04-03 09:45:00,190.19,190.33,190.12,190.14,10000.0,155.4205,155.5349,155.3633,155.3796,10000.0
2014-04-03 09:50:00,190.13,190.13,190.03,190.13,14800.0,155.3714,155.3714,155.2897,155.3714,14800.0
2014-04-03 09:55:00,190.17,190.28,190.15,190.27,15600.0,155.4041,155.494,155.3878,155.4858,15600.0
2014-04-03 10:00:00,190.26,190.29,190.14,190.19,30200.0,155.4777,155.5022,155.3796,155.4205,30200.0
2014-04-03 10:05:00,190.21,190.21,189.98,190.01,72100.0,155.4368,155.4368,155.2489,155.2734,72100.0
2014-04-03 10:10:00,190.01,190.1,189.98,190.07,21300.0,155.2734,155.3469,155.2489,155.3224,21300.0
2014-04-03 10:15:00,190.06,190.11,190.02,190.1,32100.0,155.3142,155.3551,155.2816,155.3469,32100.0
2014-04-03 10:20:00,190.12,190.17,190.04,190.04,13000.0,155.3633,155.4041,155.2979,155.2979,13000.0
2014-04-03 10:25:00,190.05,190.05,189.86,189.86,34100.0,155.3061,155.3061,155.1508,155.1508,34100.0
2014-04-03 10:30:00,189.9,189.92,189.81,189.82,42900.0,155.1835,155.1998,155.1099,155.1181,42900.0
2014-04-03 10:35:00,189.78,189.82,189.67,189.69,63000.0,155.0854,155.1181,154.9955,155.0119,63000.0
2014-04-03 10:40:00,189.7,189.84,189.67,189.75,101500.0,155.0201,155.1345,154.9955,155.0609,101500.0
2014-04-03 10:45:00,189.74,189.84,189.74,189.82,47000.0,155.0527,155.1345,155.0527,155.1181,47000.0
2014-04-03 10:50:00,189.82,189.86,189.78,189.78,72800.0,155.1181,155.1508,155.0854,155.0854,72800.0
2014-04-03 10:55:00,189.77,189.94,189.67,189.94,92100.0,155.0773,155.2162,154.9955,155.2162,92100.0
2014-04-03 11:00:00,189.92,189.94,189.86,189.9,17700.0,155.1998,155.2162,155.1508,155.1835,17700.0
2014-04-03 11:05:00,189.87,189.94,189.85,189.89,15000.0,155.159,155.2162,155.1426,155.1753,15000.0
2014-04-03 11:10:00,189.9,189.96,189.85,189.85,11300.0,155.1835,155.2325,155.1426,155.1426,11300.0
2014-04-03 11:15:00,189.83,189.88,189.78,189.86,10300.0,155.1263,155.1671,155.0854,155.1508,10300.0
2014-04-03 11:20:00,189.86,189.87,189.73,189.76,32300.0,155.1508,155.159,155.0446,155.0691,32300.0
2014-04-03 11:25:00,189.76,189.83,189.74,189.74,13500.0,155.0691,155.1263,155.0527,155.0527,13500.0
2014-04-03 11:30:00,189.75,189.75,189.58,189.69,36200.0,155.0609,155.0609,154.922,155.0119,36200.0
2014-04-03 11:35:00,189.68,189.78,189.67,189.78,24900.0,155.0037,155.0854,154.9955,155.0854,24900.0
2014-04-03 11:40:00,189.8,189.81,189.72,189.75,26400.0,155.1018,155.1099,155.0364,155.0609,26400.0
2014-04-03 11:45:00,189.71,189.71,189.63,189.71,4800.0,155.0282,155.0282,154.9628,155.0282,4800.0
2014-04-03 11:50:00,189.69,189.72,189.63,189.64,4700.0,155.0119,155.0364,154.9628,154.971,4700.0
2014-04-03 11:55:00,189.69,189.71,189.64,189.65,7300.0,155.0119,155.0282,154.971,154.9792,7300.0
2014-04-03 12:00:00,189.63,189.75,189.63,189.75,3300.0,154.9628,155.0609,154.9628,155.0609,3300.0
2014-04-03 12:05:00,189.75,189.8,189.7,189.72,16900.0,155.0609,155.1018,155.0201,155.0364,16900.0
2014-04-03 12:10:00,189.76,189.78,189.74,189.74,13800.0,155.0691,155.0854,155.0527,155.0527,13800.0
2014-04-03 12:15:00,189.72,189.74,189.53,189.6,20700.0,155.0364,155.0527,154.8811,154.9383,20700.0
2014-04-03 12:20:00,189.58,189.65,189.58,189.64,6500.0,154.922,154.9792,154.922,154.971,6500.0
2014-04-03 12:25:00,189.67,189.67,189.6,189.64,9000.0,154.9955,154.9955,154.9383,154.971,9000.0
2014-04-03 12:30:00,189.64,189.64,189.5,189.52,12100.0,154.971,154.971,154.8566,154.873,12100.0
2014-04-03 12:35:00,189.5,189.54,189.43,189.44,18800.0,154.8566,154.8893,154.7994,154.8076,18800.0
2014-04-03 12:40:00,189.43,189.52,189.41,189.46,11600.0,154.7994,154.873,154.7831,154.8239,11600.0
2014-04-03 12:45:00,189.46,189.52,189.4,189.42,12900.0,154.8239,154.873,154.7749,154.7912,12900.0
2014-04-03 12:50:00,189.42,189.57,189.4,189.55,10200.0,154.7912,154.9138,154.7749,154.8975,10200.0
2014-04-03 12:55:00,189.56,189.61,189.51,189.51,10100.0,154.9056,154.9465,154.8648,154.8648,10100.0
2014-04-03 13:00:00,189.49,189.6,189.46,189.53,12200.0,154.8484,154.9383,154.8239,154.8811,12200.0
2014-04-03 13:05:00,189.52,189.55,189.51,189.55,13000.0,154.873,154.8975,154.8648,154.8975,13000.0
2014-04-03 13:10:00,189.55,189.65,189.5,189.62,12400.0,154.8975,154.9792,154.8566,154.9547,12400.0
2014-04-03 13:15:00,189.63,189.63,189.58,189.63,9700.0,154.9628,154.9628,154.922,154.9628,9700.0
2014-04-03 13:20:00,189.62,189.66,189.61,189.66,2500.0,154.9547,154.9874,154.9465,154.9874,2500.0
2014-04-03 13:25:00,189.66,189.77,189.65,189.75,14900.0,154.9874,155.0773,154.9792,155.0609,14900.0
2014-04-03 13:30:00,189.74,189.78,189.71,189.78,12600.0,155.0527,155.0854,155.0282,155.0854,12600.0
2014-04-03 13:35:00,189.77,189.77,189.68,189.72,13000.0,155.0773,155.0773,155.0037,155.0364,13000.0
2014-04-03 13:40:00,189.75,189.88,189.75,189.86,9700.0,155.0609,155.1671,155.0609,155.1508,9700.0
2014-04-03 13:45:00,189.86,189.87,189.8,189.81,17800.0,155.1508,155.159,155.1018,155.1099,17800.0
2014-04-03 13:50:00,189.82,189.85,189.76,189.81,16100.0,155.1181,155.1426,155.0691,155.1099,16100.0
2014-04-03 13:55:00,189.82,189.82,189.67,189.69,13600.0,155.1181,155.1181,154.9955,155.0119,13600.0
2014-04-03 14:00:00,189.69,189.7,189.63,189.66,61800.0,155.0119,155.0201,154.9628,154.9874,61800.0
2014-04-03 14:05:00,189.63,189.73,189.6,189.69,25600.0,154.9628,155.0446,154.9383,155.0119,25600.0
2014-04-03 14:10:00,189.68,189.73,189.68,189.68,15200.0,155.0037,155.0446,155.0037,155.0037,15200.0
2014-04-03 14:15:00,189.67,189.69,189.64,189.67,16700.0,154.9955,155.0119,154.971,154.9955,16700.0
2014-04-03 14:20:00,189.68,189.69,189.67,189.68,12200.0,155.0037,155.0119,154.9955,155.0037,12200.0
2014-04-03 14:25:00,189.68,189.68,189.53,189.54,24800.0,155.0037,155.0037,154.8811,154.8893,24800.0
2014-04-03 14:30:00,189.54,189.54,189.42,189.47,31600.0,154.8893,154.8893,154.7912,154.8321,31600.0
2014-04-03 14:35:00,189.48,189.49,189.23,189.24,41200.0,154.8403,154.8484,154.636,154.6441,41200.0
2014-04-03 14:40:00,189.24,189.39,189.2,189.37,37100.0,154.6441,154.7667,154.6115,154.7504,37100.0
2014-04-03 14:45:00,189.36,189.39,189.33,189.38,36700.0,154.7422,154.7667,154.7177,154.7586,36700.0
2014-04-03 14:50:00,189.36,189.41,189.35,189.37,43600.0,154.7422,154.7831,154.734,154.7504,43600.0
2014-04-03 14:55:00,189.38,189.53,189.38,189.52,35600.0,154.7586,154.8811,154.7586,154.873,35600.0
2014-04-03 15:00:00,189.52,189.58,189.52,189.55,14800.0,154.873,154.922,154.873,154.8975,14800.0
2014-04-03 15:05:00,189.55,189.56,189.49,189.56,27000.0,154.8975,154.9056,154.8484,154.9056,27000.0
2014-04-03 15:10:00,189.57,189.62,189.51,189.52,23900.0,154.9138,154.9547,154.8648,154.873,23900.0
2014-04-03 15:15:00,189.54,189.62,189.53,189.61,16600.0,154.8893,154.9547,154.8811,154.9465,16600.0
2014-04-03 15:20:00,189.63,189.63,189.53,189.56,24700.0,154.9628,154.9628,154.8811,154.9056,24700.0
2014-04-03 15:25:00,189.57,189.79,189.57,189.79,10400.0,154.9138,155.0936,154.9138,155.0936,10400.0
2014-04-03 15:30:00,189.8,189.83,189.78,189.81,15100.0,155.1018,155.1263,155.0854,155.1099,15100.0
2014-04-03 15:35:00,189.81,189.9,189.8,189.9,14300.0,155.1099,155.1835,155.1018,155.1835,14300.0
2014-04-03 15:40:00,189.89,189.95,189.86,189.88,32600.0,155.1753,155.2243,155.1508,155.1671,32600.0
2014-04-03 15:45:00,189.9,189.97,189.86,189.93,41800.0,155.1835,155.2407,155.1508,155.208,41800.0
2014-04-03 15:50:00,189.95,190.01,189.88,189.89,42900.0,155.2243,155.2734,155.1671,155.1753,42900.0
2014-04-03 15:55:00,189.89,189.94,189.76,189.77,97700.0,155.1753,155.2162,155.0691,155.0773,97700.0
2014-04-04 09:30:00,190.78,190.85,190.56,190.56,74400.0,155.9026,155.9598,155.7228,155.7228,74400.0
2014-04-04 09:35:00,190.55,190.57,190.41,190.45,28900.0,155.7147,155.731,155.6003,155.6329,28900.0
2014-04-04 09:40:00,190.42,190.42,190.07,190.07,41700.0,155.6084,155.6084,155.3224,155.3224,41700.0
2014-04-04 09:45:00,190.06,190.19,189.85,189.99,51900.0,155.3142,155.4205,155.1426,155.257,51900.0
2014-04-04 09:50:00,189.94,190.12,189.91,189.91,40900.0,155.2162,155.3633,155.1917,155.1917,40900.0
2014-04-04 09:55:00,189.9,190.23,189.81,190.12,64200.0,155.1835,155.4532,155.1099,155.3633,64200.0
2014-04-04 10:00:00,190.12,190.34,190.12,190.31,18300.0,155.3633,155.5431,155.3633,155.5185,18300.0
2014-04-04 10:05:00,190.31,190.54,190.3,190.52,30300.0,155.5185,155.7065,155.5104,155.6901,30300.0
2014-04-04 10:10:00,190.53,190.7,190.47,190.47,61800.0,155.6983,155.8372,155.6493,155.6493,61800.0
2014-04-04 10:15:00,190.48,190.5,190.34,190.41,45800.0,155.6575,155.6738,155.5431,155.6003,45800.0
2014-04-04 10:20:00,190.42,190.42,190.17,190.21,23200.0,155.6084,155.6084,155.4041,155.4368,23200.0
2014-04-04 10:25:00,190.19,190.42,190.16,190.42,15600.0,155.4205,155.6084,155.396,155.6084,15600.0
2014-04-04 10:30:00,190.48,190.69,190.47,190.48,27000.0,155.6575,155.8291,155.6493,155.6575,27000.0
2014-04-04 10:35:00,190.52,190.58,190.37,190.46,20400.0,155.6901,155.7392,155.5676,155.6411,20400.0
2014-04-04 10:40:00,190.4,190.47,190.25,190.26,32400.0,155.5921,155.6493,155.4695,155.4777,32400.0
2014-04-04 10:45:00,190.29,190.35,190.23,190.24,15400.0,155.5022,155.5512,155.4532,155.4613,15400.0
2014-04-04 10:50:00,190.27,190.32,190.21,190.32,15200.0,155.4858,155.5267,155.4368,155.5267,15200.0
2014-04-04 10:55:00,190.35,190.4,190.14,190.2,21900.0,155.5512,155.5921,155.3796,155.4286,21900.0
2014-04-04 11:00:00,190.14,190.14,190.03,190.04,23400.0,155.3796,155.3796,155.2897,155.2979,23400.0
2014-04-04 11:05:00,190.01,190.01,189.57,189.57,44700.0,155.2734,155.2734,154.9138,154.9138,44700.0
2014-04-04 11:10:00,189.58,189.78,189.57,189.69,31400.0,154.922,155.0854,154.9138,155.0119,31400.0
2014-04-04 11:15:00,189.7,189.7,189.53,189.56,29600.0,155.0201,155.0201,154.8811,154.9056,29600.0
2014-04-04 11:20:00,189.56,189.71,189.43,189.43,19100.0,154.9056,155.0282,154.7994,154.7994,19100.0
2014-04-04 11:25:00,189.42,189.52,189.36,189.46,14300.0,154.7912,154.873,154.7422,154.8239,14300.0
2014-04-04 11:30:00,189.51,189.7,189.5,189.61,17500.0,154.8648,155.0201,154.8566,154.9465,17500.0
2014-04-04 11:35:00,189.61,189.64,189.41,189.47,13600.0,154.9465,154.971,154.7831,154.8321,13600.0
2014-04-04 11:40:00,189.43,189.43,189.23,189.23,17100.0,154.7994,154.7994,154.636,154.636,17100.0
2014-04-04 11:45:00,189.22,189.22,188.87,188.95,36600.0,154.6278,154.6278,154.3418,154.4072,36600.0
2014-04-04 11:50:00,188.98,189.07,188.88,188.94,39500.0,154.4317,154.5052,154.35,154.399,39500.0
2014-04-04 11:55:00,188.92,189.23,188.89,189.18,17500.0,154.3826,154.636,154.3581,154.5951,17500.0
2014-04-04 12:00:00,189.16,189.16,188.7,188.71,40900.0,154.5788,154.5788,154.2029,154.211,40900.0
2014-04-04 12:05:00,188.69,188.75,188.51,188.62,37800.0,154.1947,154.2437,154.0476,154.1375,37800.0
2014-04-04 12:10:00,188.58,188.66,188.41,188.59,27400.0,154.1048,154.1702,153.9659,154.113,27400.0
2014-04-04 12:15:00,188.62,188.78,188.59,188.71,18500.0,154.1375,154.2682,154.113,154.211,18500.0
2014-04-04 12:20:00,188.72,188.9,188.68,188.86,32100.0,154.2192,154.3663,154.1865,154.3336,32100.0
2014-04-04 12:25:00,188.82,188.88,188.73,188.73,18400.0,154.3009,154.35,154.2274,154.2274,18400.0
2014-04-04 12:30:00,188.74,188.87,188.74,188.78,19700.0,154.2356,154.3418,154.2356,154.2682,19700.0
2014-04-04 12:35:00,188.77,188.78,188.67,188.75,14000.0,154.2601,154.2682,154.1784,154.2437,14000.0
2014-04-04 12:40:00,188.78,188.8,188.64,188.66,90100.0,154.2682,154.2846,154.1538,154.1702,90100.0
2014-04-04 12:45:00,188.64,188.65,188.34,188.49,125200.0,154.1538,154.162,153.9087,154.0313,125200.0
2014-04-04 12:50:00,188.47,188.5,188.37,188.4,123200.0,154.0149,154.0394,153.9332,153.9577,123200.0
2014-04-04 12:55:00,188.39,188.39,188.17,188.31,140600.0,153.9495,153.9495,153.7698,153.8842,140600.0
2014-04-04 13:00:00,188.29,188.44,188.09,188.3,95400.0,153.8678,153.9904,153.7044,153.876,95400.0
2014-04-04 13:05:00,188.29,188.39,188.21,188.38,22300.0,153.8678,153.9495,153.8024,153.9414,22300.0
2014-04-04 13:10:00,188.4,188.46,188.34,188.42,12300.0,153.9577,154.0067,153.9087,153.9741,12300.0
2014-04-04 13:15:00,188.41,188.61,188.4,188.56,22400.0,153.9659,154.1293,153.9577,154.0885,22400.0
2014-04-04 13:20:00,188.53,188.54,188.26,188.32,9300.0,154.0639,154.0721,153.8433,153.8923,9300.0
2014-04-04 13:25:00,188.34,188.4,188.27,188.27,9900.0,153.9087,153.9577,153.8515,153.8515,9900.0
2014-04-04 13:30:00,188.25,188.27,188.11,188.11,141800.0,153.8351,153.8515,153.7207,153.7207,141800.0
2014-04-04 13:35:00,188.12,188.34,188.12,188.25,26800.0,153.7289,153.9087,153.7289,153.8351,26800.0
2014-04-04 13:40:00,188.26,188.3,188.07,188.13,40300.0,153.8433,153.876,153.688,153.7371,40300.0
2014-04-04 13:45:00,188.13,188.27,188.12,188.14,12500.0,153.7371,153.8515,153.7289,153.7452,12500.0
2014-04-04 13:50:00,188.13,188.27,188.1,188.25,15300.0,153.7371,153.8515,153.7126,153.8351,15300.0
2014-04-04 13:55:00,188.27,188.27,188.01,188.08,28500.0,153.8515,153.8515,153.639,153.6962,28500.0
2014-04-04 14:00:00,188.1,188.23,187.96,187.98,55600.0,153.7126,153.8188,153.5981,153.6145,55600.0
2014-04-04 14:05:00,188.03,188.06,187.86,187.88,68700.0,153.6554,153.6799,153.5164,153.5328,68700.0
2014-04-04 14:10:00,187.89,187.98,187.8,187.93,55000.0,153.5409,153.6145,153.4674,153.5736,55000.0
2014-04-04 14:15:00,187.93,188.24,187.92,188.09,54300.0,153.5736,153.827,153.5655,153.7044,54300.0
2014-04-04 14:20:00,188.08,188.14,187.91,187.96,25800.0,153.6962,153.7452,153.5573,153.5981,25800.0
2014-04-04 14:25:00,187.95,187.96,187.77,187.81,28600.0,153.59,153.5981,153.4429,153.4756,28600.0
2014-04-04 14:30:00,187.77,187.88,187.7,187.71,52300.0,153.4429,153.5328,153.3857,153.3939,52300.0
2014-04-04 14:35:00,187.7,187.72,187.39,187.44,94800.0,153.3857,153.402,153.1324,153.1732,94800.0
2014-04-04 14:40:00,187.46,187.58,187.41,187.43,35800.0,153.1896,153.2876,153.1487,153.165,35800.0
2014-04-04 14:45:00,187.36,187.47,187.24,187.47,30800.0,153.1078,153.1977,153.0098,153.1977,30800.0
2014-04-04 14:50:00,187.48,187.62,187.48,187.55,34500.0,153.2059,153.3203,153.2059,153.2631,34500.0
2014-04-04 14:55:00,187.56,187.68,187.55,187.68,19400.0,153.2713,153.3693,153.2631,153.3693,19400.0
2014-04-04 15:00:00,187.7,187.7,187.43,187.47,53000.0,153.3857,153.3857,153.165,153.1977,53000.0
2014-04-04 15:05:00,187.44,187.48,187.34,187.48,33400.0,153.1732,153.2059,153.0915,153.2059,33400.0
2014-04-04 15:10:00,187.45,187.7,187.45,187.69,24500.0,153.1814,153.3857,153.1814,153.3775,24500.0
2014-04-04 15:15:00,187.68,187.84,187.54,187.82,48100.0,153.3693,153.5001,153.2549,153.4837,48100.0
2014-04-04 15:20:00,187.84,187.91,187.75,187.85,44000.0,153.5001,153.5573,153.4265,153.5083,44000.0
2014-04-04 15:25:00,187.84,188.03,187.76,187.9,46200.0,153.5001,153.6554,153.4347,153.5491,46200.0
2014-04-04 15:30:00,187.88,187.92,187.66,187.7,52900.0,153.5328,153.5655,153.353,153.3857,52900.0
2014-04-04 15:35:00,187.65,187.78,187.64,187.68,28000.0,153.3448,153.4511,153.3367,153.3693,28000.0
2014-04-04 15:40:00,187.67,187.75,187.56,187.57,37400.0,153.3612,153.4265,153.2713,153.2794,37400.0
2014-04-04 15:45:00,187.54,187.75,187.5,187.73,80100.0,153.2549,153.4265,153.2222,153.4102,80100.0
2014-04-04 15:50:00,187.72,187.73,187.6,187.72,46100.0,153.402,153.4102,153.304,153.402,46100.0
2014-04-04 15:55:00,187.72,187.74,187.45,187.52,441000.0,153.402,153.4184,153.1814,153.2386,441000.0
2014-04-07 09:30:00,187.06,187.16,186.95,187.08,174400.0,152.8627,152.9444,152.7728,152.879,174400.0
2014-04-07 09:35:00,187.13,187.13,186.66,186.66,68800.0,152.9199,152.9199,152.5358,152.5358,68800.0
2014-04-07 09:40:00,186.65,186.8,186.4,186.42,50800.0,152.5276,152.6502,152.3233,152.3397,50800.0
2014-04-07 09:45:00,186.44,186.61,186.35,186.53,43400.0,152.356,152.4949,152.2825,152.4296,43400.0
2014-04-07 09:50:00,186.55,186.7,186.51,186.65,52800.0,152.4459,152.5685,152.4132,152.5276,52800.0
2014-04-07 09:55:00,186.67,187.14,186.67,187.14,111100.0,152.544,152.9281,152.544,152.9281,111100.0
2014-04-07 10:00:00,187.15,187.15,186.98,187.0,216300.0,152.9362,152.9362,152.7973,152.8137,216300.0
2014-04-07 10:05:00,187.0,187.13,186.86,187.13,324200.0,152.8137,152.9199,152.6992,152.9199,324200.0
2014-04-07 10:10:00,187.13,187.4,187.04,187.3,331700.0,152.9199,153.1405,152.8463,153.0588,331700.0
2014-04-07 10:15:00,187.29,187.34,187.0,187.15,165500.0,153.0506,153.0915,152.8137,152.9362,165500.0
2014-04-07 10:20:00,187.11,187.11,186.94,187.0,33300.0,152.9035,152.9035,152.7646,152.8137,33300.0
2014-04-07 10:25:00,187.0,187.13,186.8,186.83,40400.0,152.8137,152.9199,152.6502,152.6747,40400.0
2014-04-07 10:30:00,186.79,186.92,186.65,186.9,67200.0,152.642,152.7483,152.5276,152.7319,67200.0
2014-04-07 10:35:00,186.92,186.98,186.54,186.59,47700.0,152.7483,152.7973,152.4377,152.4786,47700.0
2014-04-07 10:40:00,186.58,186.71,186.44,186.69,53800.0,152.4704,152.5767,152.356,152.5603,53800.0
2014-04-07 10:45:00,186.66,186.69,186.41,186.5,49700.0,152.5358,152.5603,152.3315,152.4051,49700.0
2014-04-07 10:50:00,186.46,186.54,186.36,186.46,47700.0,152.3724,152.4377,152.2907,152.3724,47700.0
2014-04-07 10:55:00,186.43,186.49,186.31,186.46,45600.0,152.3479,152.3969,152.2498,152.3724,45600.0
2014-04-07 11:00:00,186.43,186.73,186.34,186.68,66000.0,152.3479,152.593,152.2743,152.5522,66000.0
2014-04-07 11:05:00,186.67,186.72,186.52,186.55,14600.0,152.544,152.5848,152.4214,152.4459,14600.0
2014-04-07 11:10:00,186.54,186.6,186.46,186.53,22900.0,152.4377,152.4868,152.3724,152.4296,22900.0
2014-04-07 11:15:00,186.54,186.61,186.45,186.55,16900.0,152.4377,152.4949,152.3642,152.4459,16900.0
2014-04-07 11:20:00,186.52,186.54,186.26,186.35,51000.0,152.4214,152.4377,152.2089,152.2825,51000.0
2014-04-07 11:25:00,186.36,186.39,186.3,186.35,30900.0,152.2907,152.3152,152.2416,152.2825,30900.0
2014-04-07 11:30:00,186.34,186.57,186.31,186.51,46100.0,152.2743,152.4623,152.2498,152.4132,46100.0
2014-04-07 11:35:00,186.48,186.57,186.36,186.39,36700.0,152.3887,152.4623,152.2907,152.3152,36700.0
2014-04-07 11:40:00,186.42,186.42,186.24,186.26,37400.0,152.3397,152.3397,152.1926,152.2089,37400.0
2014-04-07 11:45:00,186.26,186.32,186.2,186.22,22200.0,152.2089,152.258,152.1599,152.1762,22200.0
2014-04-07 11:50:00,186.22,186.22,186.01,186.01,54700.0,152.1762,152.1762,152.0046,152.0046,54700.0
2014-04-07 11:55:00,186.0,186.03,185.92,185.97,64700.0,151.9965,152.021,151.9311,151.972,64700.0
2014-04-07 12:00:00,185.91,186.06,185.9,186.03,51200.0,151.9229,152.0455,151.9147,152.021,51200.0
2014-04-07 12:05:00,186.02,186.02,185.81,185.81,68600.0,152.0128,152.0128,151.8412,151.8412,68600.0
2014-04-07 12:10:00,185.81,185.87,185.68,185.73,64000.0,151.8412,151.8902,151.735,151.7758,64000.0
2014-04-07 12:15:00,185.72,185.72,185.53,185.53,118500.0,151.7677,151.7677,151.6124,151.6124,118500.0
2014-04-07 12:20:00,185.52,185.68,185.51,185.66,50600.0,151.6042,151.735,151.596,151.7186,50600.0
2014-04-07 12:25:00,185.67,185.76,185.66,185.67,31200.0,151.7268,151.8003,151.7186,151.7268,31200.0
2014-04-07 12:30:00,185.67,185.8,185.59,185.8,52400.0,151.7268,151.833,151.6614,151.833,52400.0
2014-04-07 12:35:00,185.78,185.95,185.72,185.87,44300.0,151.8167,151.9556,151.7677,151.8902,44300.0
2014-04-07 12:40:00,185.87,185.95,185.81,185.84,39100.0,151.8902,151.9556,151.8412,151.8657,39100.0
2014-04-07 12:45:00,185.81,185.84,185.7,185.7,52800.0,151.8412,151.8657,151.7513,151.7513,52800.0
2014-04-07 12:50:00,185.72,185.82,185.72,185.82,36800.0,151.7677,151.8494,151.7677,151.8494,36800.0
2014-04-07 12:55:00,185.82,185.93,185.8,185.88,51400.0,151.8494,151.9393,151.833,151.8984,51400.0
2014-04-07 13:00:00,185.88,185.91,185.81,185.81,30900.0,151.8984,151.9229,151.8412,151.8412,30900.0
2014-04-07 13:05:00,185.8,185.8,185.47,185.5,47900.0,151.833,151.833,151.5634,151.5879,47900.0
2014-04-07 13:10:00,185.52,185.54,185.36,185.51,68000.0,151.6042,151.6206,151.4735,151.596,68000.0
2014-04-07 13:15:00,185.53,185.56,185.47,185.47,39200.0,151.6124,151.6369,151.5634,151.5634,39200.0
2014-04-07 13:20:00,185.47,185.75,185.47,185.66,40500.0,151.5634,151.7922,151.5634,151.7186,40500.0
2014-04-07 13:25:00,185.66,185.66,185.46,185.51,59300.0,151.7186,151.7186,151.5552,151.596,59300.0
2014-04-07 13:30:00,185.5,185.58,185.34,185.38,86200.0,151.5879,151.6532,151.4571,151.4898,86200.0
2014-04-07 13:35:00,185.38,185.39,185.28,185.3,57400.0,151.4898,151.498,151.4081,151.4244,57400.0
2014-04-07 13:40:00,185.29,185.47,185.27,185.36,62700.0,151.4163,151.5634,151.3999,151.4735,62700.0
2014-04-07 13:45:00,185.34,185.49,185.31,185.42,66500.0,151.4571,151.5797,151.4326,151.5225,66500.0
2014-04-07 13:50:00,185.41,185.45,185.33,185.37,35900.0,151.5143,151.547,151.449,151.4816,35900.0
2014-04-07 13:55:00,185.37,185.42,185.29,185.34,44100.0,151.4816,151.5225,151.4163,151.4571,44100.0
2014-04-07 14:00:00,185.32,185.47,185.26,185.46,37000.0,151.4408,151.5634,151.3917,151.5552,37000.0
2014-04-07 14:05:00,185.46,185.52,185.36,185.45,56700.0,151.5552,151.6042,151.4735,151.547,56700.0
2014-04-07 14:10:00,185.45,185.47,185.22,185.22,50300.0,151.547,151.5634,151.3591,151.3591,50300.0
2014-04-07 14:15:00,185.22,185.3,185.2,185.22,57000.0,151.3591,151.4244,151.3427,151.3591,57000.0
2014-04-07 14:20:00,185.21,185.24,185.09,185.13,83400.0,151.3509,151.3754,151.2528,151.2855,83400.0
2014-04-07 14:25:00,185.14,185.24,185.09,185.23,60700.0,151.2937,151.3754,151.2528,151.3672,60700.0
2014-04-07 14:30:00,185.23,185.23,185.13,185.13,27500.0,151.3672,151.3672,151.2855,151.2855,27500.0
2014-04-07 14:35:00,185.13,185.29,185.08,185.27,55800.0,151.2855,151.4163,151.2447,151.3999,55800.0
2014-04-07 14:40:00,185.3,185.55,185.25,185.54,72800.0,151.4244,151.6287,151.3836,151.6206,72800.0
2014-04-07 14:45:00,185.55,185.65,185.47,185.65,83800.0,151.6287,151.7105,151.5634,151.7105,83800.0
2014-04-07 14:50:00,185.65,185.87,185.61,185.85,65000.0,151.7105,151.8902,151.6778,151.8739,65000.0
2014-04-07 14:55:00,185.85,185.98,185.8,185.81,50400.0,151.8739,151.9801,151.833,151.8412,50400.0
2014-04-07 15:00:00,185.81,185.87,185.74,185.76,64000.0,151.8412,151.8902,151.784,151.8003,64000.0
2014-04-07 15:05:00,185.7,185.84,185.66,185.84,60000.0,151.7513,151.8657,151.7186,151.8657,60000.0
2014-04-07 15:10:00,185.85,186.12,185.74,186.12,46100.0,151.8739,152.0945,151.784,152.0945,46100.0
2014-04-07 15:15:00,186.12,186.15,186.04,186.14,69200.0,152.0945,152.119,152.0292,152.1109,69200.0
2014-04-07 15:20:00,186.1,186.1,185.94,186.0,52000.0,152.0782,152.0782,151.9474,151.9965,52000.0
2014-04-07 15:25:00,186.05,186.22,186.05,186.22,35900.0,152.0373,152.1762,152.0373,152.1762,35900.0
2014-04-07 15:30:00,186.2,186.22,185.98,185.98,46500.0,152.1599,152.1762,151.9801,151.9801,46500.0
2014-04-07 15:35:00,186.0,186.09,185.92,185.95,54000.0,151.9965,152.07,151.9311,151.9556,54000.0
2014-04-07 15:40:00,185.95,185.95,185.8,185.8,39700.0,151.9556,151.9556,151.833,151.833,39700.0
2014-04-07 15:45:00,185.76,185.79,185.66,185.7,56000.0,151.8003,151.8249,151.7186,151.7513,56000.0
2014-04-07 15:50:00,185.69,185.69,185.44,185.44,98700.0,151.7431,151.7431,151.5388,151.5388,98700.0
2014-04-07 15:55:00,185.44,185.57,185.42,185.45,164800.0,151.5388,151.6451,151.5225,151.547,164800.0
2014-04-08 09:30:00,185.37,185.64,185.18,185.61,138600.0,151.4816,151.7023,151.3264,151.6778,138600.0
2014-04-08 09:35:00,185.62,185.81,185.62,185.73,17800.0,151.6859,151.8412,151.6859,151.7758,17800.0
2014-04-08 09:40:00,185.77,185.87,185.77,185.82,53600.0,151.8085,151.8902,151.8085,151.8494,53600.0
2014-04-08 09:45:00,185.8,185.8,185.52,185.52,51200.0,151.833,151.833,151.6042,151.6042,51200.0
2014-04-08 09:50:00,185.51,185.51,185.21,185.49,54000.0,151.596,151.596,151.3509,151.5797,54000.0
2014-04-08 09:55:00,185.5,185.6,185.34,185.34,18100.0,151.5879,151.6696,151.4571,151.4571,18100.0
2014-04-08 10:00:00,185.31,185.69,185.31,185.53,34400.0,151.4326,151.7431,151.4326,151.6124,34400.0
2014-04-08 10:05:00,185.5,185.63,185.46,185.56,31300.0,151.5879,151.6941,151.5552,151.6369,31300.0
2014-04-08 10:10:00,185.56,185.57,185.3,185.43,12600.0,151.6369,151.6451,151.4244,151.5307,12600.0
2014-04-08 10:15:00,185.43,185.54,185.28,185.29,19900.0,151.5307,151.6206,151.4081,151.4163,19900.0
2014-04-08 10:20:00,185.25,185.33,184.88,184.98,119200.0,151.3836,151.449,151.0812,151.1629,119200.0
2014-04-08 10:25:00,184.94,185.1,184.72,184.73,61600.0,151.1303,151.261,150.9505,150.9586,61600.0
2014-04-08 10:30:00,184.77,185.22,184.73,185.13,64700.0,150.9913,151.3591,150.9586,151.2855,64700.0
2014-04-08 10:35:00,185.16,185.32,185.05,185.32,53000.0,151.31,151.4408,151.2201,151.4408,53000.0
2014-04-08 10:40:00,185.32,185.5,185.22,185.47,38200.0,151.4408,151.5879,151.3591,151.5634,38200.0
2014-04-08 10:45:00,185.46,185.54,185.34,185.38,19600.0,151.5552,151.6206,151.4571,151.4898,19600.0
2014-04-08 10:50:00,185.45,185.73,185.45,185.61,46300.0,151.547,151.7758,151.547,151.6778,46300.0
2014-04-08 10:55:00,185.6,185.78,185.58,185.65,15400.0,151.6696,151.8167,151.6532,151.7105,15400.0
2014-04-08 11:00:00,185.68,185.94,185.68,185.94,68100.0,151.735,151.9474,151.735,151.9474,68100.0
2014-04-08 11:05:00,185.96,186.06,185.86,186.05,35200.0,151.9638,152.0455,151.8821,152.0373,35200.0
2014-04-08 11:10:00,186.05,186.05,185.83,185.88,26800.0,152.0373,152.0373,151.8575,151.8984,26800.0
2014-04-08 11:15:00,185.91,186.28,185.89,186.23,23600.0,151.9229,152.2253,151.9066,152.1844,23600.0
2014-04-08 11:20:00,186.21,186.32,186.2,186.27,42600.0,152.1681,152.258,152.1599,152.2171,42600.0
2014-04-08 11:25:00,186.27,186.27,186.08,186.12,31900.0,152.2171,152.2171,152.0618,152.0945,31900.0
2014-04-08 11:30:00,186.14,186.21,186.09,186.09,32800.0,152.1109,152.1681,152.07,152.07,32800.0
2014-04-08 11:35:00,186.13,186.13,185.92,186.0,32700.0,152.1027,152.1027,151.9311,151.9965,32700.0
2014-04-08 11:40:00,186.01,186.01,185.88,185.95,16500.0,152.0046,152.0046,151.8984,151.9556,16500.0
2014-04-08 11:45:00,185.95,186.01,185.76,185.85,24200.0,151.9556,152.0046,151.8003,151.8739,24200.0
2014-04-08 11:50:00,185.88,185.96,185.86,185.95,20400.0,151.8984,151.9638,151.8821,151.9556,20400.0
2014-04-08 11:55:00,185.96,186.19,185.91,186.16,30000.0,151.9638,152.1517,151.9229,152.1272,30000.0
2014-04-08 12:00:00,186.16,186.16,185.96,186.09,17200.0,152.1272,152.1272,151.9638,152.07,17200.0
2014-04-08 12:05:00,186.11,186.19,186.05,186.09,17400.0,152.0864,152.1517,152.0373,152.07,17400.0
2014-04-08 12:10:00,186.1,186.12,186.04,186.12,16400.0,152.0782,152.0945,152.0292,152.0945,16400.0
2014-04-08 12:15:00,186.18,186.26,186.12,186.24,24100.0,152.1436,152.2089,152.0945,152.1926,24100.0
2014-04-08 12:20:00,186.25,186.26,186.12,186.22,23300.0,152.2008,152.2089,152.0945,152.1762,23300.0
2014-04-08 12:25:00,186.23,186.25,186.15,186.25,15200.0,152.1844,152.2008,152.119,152.2008,15200.0
2014-04-08 12:30:00,186.28,186.3,186.15,186.18,14700.0,152.2253,152.2416,152.119,152.1436,14700.0
2014-04-08 12:35:00,186.19,186.25,186.14,186.15,21400.0,152.1517,152.2008,152.1109,152.119,21400.0
2014-04-08 12:40:00,186.15,186.15,185.94,186.03,24300.0,152.119,152.119,151.9474,152.021,24300.0
2014-04-08 12:45:00,186.03,186.07,185.96,186.02,9000.0,152.021,152.0537,151.9638,152.0128,9000.0
2014-04-08 12:50:00,186.02,186.02,185.9,185.95,15200.0,152.0128,152.0128,151.9147,151.9556,15200.0
2014-04-08 12:55:00,186.0,186.01,185.91,185.92,20700.0,151.9965,152.0046,151.9229,151.9311,20700.0
2014-04-08 13:00:00,185.93,186.01,185.93,185.95,22800.0,151.9393,152.0046,151.9393,151.9556,22800.0
2014-04-08 13:05:00,185.95,185.97,185.91,185.94,19500.0,151.9556,151.972,151.9229,151.9474,19500.0
2014-04-08 13:10:00,185.97,186.09,185.97,186.09,19500.0,151.972,152.07,151.972,152.07,19500.0
2014-04-08 13:15:00,186.09,186.26,186.09,186.21,25800.0,152.07,152.2089,152.07,152.1681,25800.0
2014-04-08 13:20:00,186.2,186.4,186.2,186.4,49000.0,152.1599,152.3233,152.1599,152.3233,49000.0
2014-04-08 13:25:00,186.43,186.52,186.4,186.42,34000.0,152.3479,152.4214,152.3233,152.3397,34000.0
2014-04-08 13:30:00,186.45,186.46,186.33,186.34,23300.0,152.3642,152.3724,152.2661,152.2743,23300.0
2014-04-08 13:35:00,186.35,186.38,186.29,186.38,36700.0,152.2825,152.307,152.2335,152.307,36700.0
2014-04-08 13:40:00,186.39,186.43,186.33,186.36,26700.0,152.3152,152.3479,152.2661,152.2907,26700.0
2014-04-08 13:45:00,186.36,186.4,186.2,186.23,41600.0,152.2907,152.3233,152.1599,152.1844,41600.0
2014-04-08 13:50:00,186.23,186.31,186.18,186.27,40800.0,152.1844,152.2498,152.1436,152.2171,40800.0
2014-04-08 13:55:00,186.26,186.42,186.26,186.41,37300.0,152.2089,152.3397,152.2089,152.3315,37300.0
2014-04-08 14:00:00,186.42,186.44,186.21,186.21,35900.0,152.3397,152.356,152.1681,152.1681,35900.0
2014-04-08 14:05:00,186.22,186.26,185.99,186.05,44200.0,152.1762,152.2089,151.9883,152.0373,44200.0
2014-04-08 14:10:00,186.04,186.16,186.03,186.11,47400.0,152.0292,152.1272,152.021,152.0864,47400.0
2014-04-08 14:15:00,186.09,186.11,185.85,185.94,52900.0,152.07,152.0864,151.8739,151.9474,52900.0
2014-04-08 14:20:00,185.94,186.0,185.82,185.94,50600.0,151.9474,151.9965,151.8494,151.9474,50600.0
2014-04-08 14:25:00,185.98,186.03,185.89,185.99,46200.0,151.9801,152.021,151.9066,151.9883,46200.0
2014-04-08 14:30:00,185.95,186.03,185.92,185.98,38800.0,151.9556,152.021,151.9311,151.9801,38800.0
2014-04-08 14:35:00,185.98,186.0,185.85,185.87,42800.0,151.9801,151.9965,151.8739,151.8902,42800.0
2014-04-08 14:40:00,185.87,185.94,185.75,185.77,37100.0,151.8902,151.9474,151.7922,151.8085,37100.0
2014-04-08 14:45:00,185.78,185.98,185.78,185.97,69600.0,151.8167,151.9801,151.8167,151.972,69600.0
2014-04-08 14:50:00,185.97,186.08,185.95,185.99,74800.0,151.972,152.0618,151.9556,151.9883,74800.0
2014-04-08 14:55:00,185.99,186.12,185.97,186.04,66900.0,151.9883,152.0945,151.972,152.0292,66900.0
2014-04-08 15:00:00,186.04,186.05,185.89,185.9,42000.0,152.0292,152.0373,151.9066,151.9147,42000.0
2014-04-08 15:05:00,185.92,186.04,185.92,185.95,67100.0,151.9311,152.0292,151.9311,151.9556,67100.0
2014-04-08 15:10:00,185.96,186.01,185.83,185.98,60400.0,151.9638,152.0046,151.8575,151.9801,60400.0
2014-04-08 15:15:00,185.99,186.08,185.92,186.02,62000.0,151.9883,152.0618,151.9311,152.0128,62000.0
2014-04-08 15:20:00,186.02,186.18,186.02,186.13,51400.0,152.0128,152.1436,152.0128,152.1027,51400.0
2014-04-08 15:25:00,186.14,186.27,186.14,186.22,56200.0,152.1109,152.2171,152.1109,152.1762,56200.0
2014-04-08 15:30:00,186.21,186.3,186.17,186.29,85100.0,152.1681,152.2416,152.1354,152.2335,85100.0
2014-04-08 15:35:00,186.29,186.36,186.28,186.36,82000.0,152.2335,152.2907,152.2253,152.2907,82000.0
2014-04-08 15:40:00,186.35,186.4,186.27,186.27,80100.0,152.2825,152.3233,152.2171,152.2171,80100.0
2014-04-08 15:45:00,186.26,186.32,186.23,186.3,90100.0,152.2089,152.258,152.1844,152.2416,90100.0
2014-04-08 15:50:00,186.29,186.29,186.13,186.17,86600.0,152.2335,152.2335,152.1027,152.1354,86600.0
2014-04-08 15:55:00,186.18,186.32,186.16,186.23,193600.0,152.1436,152.258,152.1272,152.1844,193600.0
2014-04-09 09:30:00,186.74,186.84,186.62,186.69,173600.0,152.6012,152.6829,152.5031,152.5603,173600.0
2014-04-09 09:35:00,186.74,186.8,186.55,186.69,75800.0,152.6012,152.6502,152.4459,152.5603,75800.0
2014-04-09 09:40:00,186.71,186.75,186.46,186.46,34300.0,152.5767,152.6094,152.3724,152.3724,34300.0
2014-04-09 09:45:00,186.46,186.58,186.38,186.4,24100.0,152.3724,152.4704,152.307,152.3233,24100.0
2014-04-09 09:50:00,186.41,186.44,186.26,186.41,40500.0,152.3315,152.356,152.2089,152.3315,40500.0
2014-04-09 09:55:00,186.51,186.66,186.46,186.46,11800.0,152.4132,152.5358,152.3724,152.3724,11800.0
2014-04-09 10:00:00,186.44,186.59,186.4,186.4,28700.0,152.356,152.4786,152.3233,152.3233,28700.0
2014-04-09 10:05:00,186.38,186.5,186.3,186.34,17100.0,152.307,152.4051,152.2416,152.2743,17100.0
2014-04-09 10:10:00,186.36,186.39,186.2,186.26,21900.0,152.2907,152.3152,152.1599,152.2089,21900.0
2014-04-09 10:15:00,186.37,186.6,186.35,186.51,14500.0,152.2988,152.4868,152.2825,152.4132,14500.0
2014-04-09 10:20:00,186.54,186.82,186.54,186.77,16800.0,152.4377,152.6666,152.4377,152.6257,16800.0
2014-04-09 10:25:00,186.75,186.75,186.59,186.61,13900.0,152.6094,152.6094,152.4786,152.4949,13900.0
2014-04-09 10:30:00,186.62,186.9,186.61,186.69,21300.0,152.5031,152.7319,152.4949,152.5603,21300.0
2014-04-09 10:35:00,186.66,186.76,186.65,186.72,9500.0,152.5358,152.6175,152.5276,152.5848,9500.0
2014-04-09 10:40:00,186.79,186.82,186.68,186.76,9300.0,152.642,152.6666,152.5522,152.6175,9300.0
2014-04-09 10:45:00,186.78,186.78,186.5,186.59,17100.0,152.6339,152.6339,152.4051,152.4786,17100.0
2014-04-09 10:50:00,186.61,186.63,186.48,186.52,16900.0,152.4949,152.5113,152.3887,152.4214,16900.0
2014-04-09 10:55:00,186.56,186.58,186.5,186.54,9500.0,152.4541,152.4704,152.4051,152.4377,9500.0
2014-04-09 11:00:00,186.52,186.52,186.37,186.41,19300.0,152.4214,152.4214,152.2988,152.3315,19300.0
2014-04-09 11:05:00,186.43,186.55,186.4,186.55,19800.0,152.3479,152.4459,152.3233,152.4459,19800.0
2014-04-09 11:10:00,186.53,186.58,186.49,186.53,26900.0,152.4296,152.4704,152.3969,152.4296,26900.0
2014-04-09 11:15:00,186.53,186.7,186.53,186.68,37300.0,152.4296,152.5685,152.4296,152.5522,37300.0
2014-04-09 11:20:00,186.68,186.68,186.56,186.56,20600.0,152.5522,152.5522,152.4541,152.4541,20600.0
2014-04-09 11:25:00,186.54,186.6,186.51,186.56,16500.0,152.4377,152.4868,152.4132,152.4541,16500.0
2014-04-09 11:30:00,186.54,186.69,186.49,186.66,25700.0,152.4377,152.5603,152.3969,152.5358,25700.0
2014-04-09 11:35:00,186.65,186.75,186.65,186.71,44700.0,152.5276,152.6094,152.5276,152.5767,44700.0
2014-04-09 11:40:00,186.7,186.75,186.66,186.71,19500.0,152.5685,152.6094,152.5358,152.5767,19500.0
2014-04-09 11:45:00,186.7,186.82,186.7,186.77,32200.0,152.5685,152.6666,152.5685,152.6257,32200.0
2014-04-09 11:50:00,186.78,186.86,186.78,186.79,38400.0,152.6339,152.6992,152.6339,152.642,38400.0
2014-04-09 11:55:00,186.79,186.86,186.79,186.8,10000.0,152.642,152.6992,152.642,152.6502,10000.0
2014-04-09 12:00:00,186.8,186.84,186.78,186.8,6900.0,152.6502,152.6829,152.6339,152.6502,6900.0
2014-04-09 12:05:00,186.8,186.83,186.73,186.8,10800.0,152.6502,152.6747,152.593,152.6502,10800.0
2014-04-09 12:10:00,186.8,186.83,186.78,186.83,9000.0,152.6502,152.6747,152.6339,152.6747,9000.0
2014-04-09 12:15:00,186.83,186.86,186.73,186.85,17500.0,152.6747,152.6992,152.593,152.6911,17500.0
2014-04-09 12:20:00,186.87,186.99,186.85,186.99,24100.0,152.7074,152.8055,152.6911,152.8055,24100.0
2014-04-09 12:25:00,186.99,187.1,186.98,187.05,23300.0,152.8055,152.8954,152.7973,152.8545,23300.0
2014-04-09 12:30:00,187.06,187.11,187.04,187.05,30100.0,152.8627,152.9035,152.8463,152.8545,30100.0
2014-04-09 12:35:00,187.08,187.08,187.02,187.04,6900.0,152.879,152.879,152.83,152.8463,6900.0
2014-04-09 12:40:00,187.05,187.08,187.01,187.05,5100.0,152.8545,152.879,152.8218,152.8545,5100.0
2014-04-09 12:45:00,187.04,187.12,187.04,187.1,22000.0,152.8463,152.9117,152.8463,152.8954,22000.0
2014-04-09 12:50:00,187.11,187.12,186.97,186.97,16500.0,152.9035,152.9117,152.7891,152.7891,16500.0
2014-04-09 12:55:00,186.97,187.0,186.94,186.95,17400.0,152.7891,152.8137,152.7646,152.7728,17400.0
2014-04-09 13:00:00,186.96,187.07,186.96,187.06,13700.0,152.781,152.8709,152.781,152.8627,13700.0
2014-04-09 13:05:00,187.05,187.05,186.98,186.99,11200.0,152.8545,152.8545,152.7973,152.8055,11200.0
2014-04-09 13:10:00,186.97,187.0,186.93,186.93,8100.0,152.7891,152.8137,152.7564,152.7564,8100.0
2014-04-09 13:15:00,186.94,187.01,186.94,187.0,11900.0,152.7646,152.8218,152.7646,152.8137,11900.0
2014-04-09 13:20:00,187.0,187.02,186.94,186.97,7200.0,152.8137,152.83,152.7646,152.7891,7200.0
2014-04-09 13:25:00,186.97,186.98,186.92,186.92,9500.0,152.7891,152.7973,152.7483,152.7483,9500.0
2014-04-09 13:30:00,186.92,186.92,186.83,186.88,19000.0,152.7483,152.7483,152.6747,152.7156,19000.0
2014-04-09 13:35:00,186.87,186.89,186.87,186.88,18800.0,152.7074,152.7238,152.7074,152.7156,18800.0
2014-04-09 13:40:00,186.88,186.98,186.83,186.96,22000.0,152.7156,152.7973,152.6747,152.781,22000.0
2014-04-09 13:45:00,186.97,186.98,186.91,186.92,22000.0,152.7891,152.7973,152.7401,152.7483,22000.0
2014-04-09 13:50:00,186.92,187.05,186.91,186.99,38100.0,152.7483,152.8545,152.7401,152.8055,38100.0
2014-04-09 13:55:00,186.99,186.99,186.87,186.88,24500.0,152.8055,152.8055,152.7074,152.7156,24500.0
2014-04-09 14:00:00,186.91,187.34,186.91,187.34,55600.0,152.7401,153.0915,152.7401,153.0915,55600.0
2014-04-09 14:05:00,187.37,187.65,187.35,187.59,54500.0,153.116,153.3448,153.0997,153.2958,54500.0
2014-04-09 14:10:00,187.58,187.7,187.5,187.52,46800.0,153.2876,153.3857,153.2222,153.2386,46800.0
2014-04-09 14:15:00,187.57,187.81,187.57,187.79,50900.0,153.2794,153.4756,153.2794,153.4592,50900.0
2014-04-09 14:20:00,187.79,187.95,187.79,187.94,51100.0,153.4592,153.59,153.4592,153.5818,51100.0
2014-04-09 14:25:00,187.95,188.0,187.85,187.9,25300.0,153.59,153.6308,153.5083,153.5491,25300.0
2014-04-09 14:30:00,187.9,188.03,187.87,187.9,53000.0,153.5491,153.6554,153.5246,153.5491,53000.0
2014-04-09 14:35:00,187.94,188.02,187.85,187.89,20800.0,153.5818,153.6472,153.5083,153.5409,20800.0
2014-04-09 14:40:00,187.89,187.91,187.84,187.86,35400.0,153.5409,153.5573,153.5001,153.5164,35400.0
2014-04-09 14:45:00,187.88,187.93,187.81,187.82,216600.0,153.5328,153.5736,153.4756,153.4837,216600.0
2014-04-09 14:50:00,187.81,187.85,187.78,187.8,18600.0,153.4756,153.5083,153.4511,153.4674,18600.0
2014-04-09 14:55:00,187.79,187.83,187.65,187.71,35200.0,153.4592,153.4919,153.3448,153.3939,35200.0
2014-04-09 15:00:00,187.71,187.78,187.66,187.77,28900.0,153.3939,153.4511,153.353,153.4429,28900.0
2014-04-09 15:05:00,187.77,187.91,187.76,187.84,40700.0,153.4429,153.5573,153.4347,153.5001,40700.0
2014-04-09 15:10:00,187.83,187.96,187.82,187.91,32600.0,153.4919,153.5981,153.4837,153.5573,32600.0
2014-04-09 15:15:00,187.92,187.95,187.85,187.94,18700.0,153.5655,153.59,153.5083,153.5818,18700.0
2014-04-09 15:20:00,187.94,188.03,187.91,187.95,44900.0,153.5818,153.6554,153.5573,153.59,44900.0
2014-04-09 15:25:00,187.95,187.96,187.85,187.91,52500.0,153.59,153.5981,153.5083,153.5573,52500.0
2014-04-09 15:30:00,187.91,188.1,187.88,188.1,56800.0,153.5573,153.7126,153.5328,153.7126,56800.0
2014-04-09 15:35:00,188.1,188.18,188.06,188.14,43800.0,153.7126,153.7779,153.6799,153.7452,43800.0
2014-04-09 15:40:00,188.13,188.19,188.08,188.17,43400.0,153.7371,153.7861,153.6962,153.7698,43400.0
2014-04-09 15:45:00,188.16,188.25,188.1,188.24,60600.0,153.7616,153.8351,153.7126,153.827,60600.0
2014-04-09 15:50:00,188.24,188.27,188.12,188.17,92100.0,153.827,153.8515,153.7289,153.7698,92100.0
2014-04-09 15:55:00,188.19,188.28,188.18,188.25,109300.0,153.7861,153.8596,153.7779,153.8351,109300.0
2014-04-10 09:30:00,188.23,188.23,187.9,187.93,34300.0,153.8188,153.8188,153.5491,153.5736,34300.0
2014-04-10 09:35:00,187.9,188.12,187.83,187.99,23700.0,153.5491,153.7289,153.4919,153.6227,23700.0
2014-04-10 09:40:00,188.04,188.3,188.02,188.21,35500.0,153.6635,153.876,153.6472,153.8024,35500.0
2014-04-10 09:45:00,188.27,188.29,188.0,188.01,26600.0,153.8515,153.8678,153.6308,153.639,26600.0
2014-04-10 09:50:00,187.96,188.02,187.72,187.84,43000.0,153.5981,153.6472,153.402,153.5001,43000.0
2014-04-10 09:55:00,187.83,187.88,187.74,187.84,34200.0,153.4919,153.5328,153.4184,153.5001,34200.0
2014-04-10 10:00:00,187.93,187.93,187.71,187.77,26100.0,153.5736,153.5736,153.3939,153.4429,26100.0
2014-04-10 10:05:00,187.76,187.91,187.76,187.91,11800.0,153.4347,153.5573,153.4347,153.5573,11800.0
2014-04-10 10:10:00,187.88,188.07,187.88,187.91,41500.0,153.5328,153.688,153.5328,153.5573,41500.0
2014-04-10 10:15:00,187.92,187.92,187.6,187.63,25000.0,153.5655,153.5655,153.304,153.3285,25000.0
2014-04-10 10:20:00,187.65,187.88,187.65,187.82,123800.0,153.3448,153.5328,153.3448,153.4837,123800.0
2014-04-10 10:25:00,187.87,187.97,187.79,187.94,15900.0,153.5246,153.6063,153.4592,153.5818,15900.0
2014-04-10 10:30:00,187.99,188.0,187.89,187.89,41900.0,153.6227,153.6308,153.5409,153.5409,41900.0
2014-04-10 10:35:00,187.89,187.9,187.77,187.83,70000.0,153.5409,153.5491,153.4429,153.4919,70000.0
2014-04-10 10:40:00,187.8,187.8,187.65,187.66,35300.0,153.4674,153.4674,153.3448,153.353,35300.0
2014-04-10 10:45:00,187.61,187.67,187.44,187.46,85500.0,153.3121,153.3612,153.1732,153.1896,85500.0
2014-04-10 10:50:00,187.44,187.48,187.34,187.48,67400.0,153.1732,153.2059,153.0915,153.2059,67400.0
2014-04-10 10:55:00,187.48,187.52,187.22,187.22,60100.0,153.2059,153.2386,152.9934,152.9934,60100.0
2014-04-10 11:00:00,187.21,187.21,187.0,187.07,62300.0,152.9853,152.9853,152.8137,152.8709,62300.0
2014-04-10 11:05:00,187.01,187.01,186.83,186.92,23500.0,152.8218,152.8218,152.6747,152.7483,23500.0
2014-04-10 11:10:00,186.88,187.11,186.79,187.11,30900.0,152.7156,152.9035,152.642,152.9035,30900.0
2014-04-10 11:15:00,187.09,187.12,186.94,187.0,69300.0,152.8872,152.9117,152.7646,152.8137,69300.0
2014-04-10 11:20:00,186.98,187.04,186.86,186.86,41700.0,152.7973,152.8463,152.6992,152.6992,41700.0
2014-04-10 11:25:00,186.85,186.88,186.52,186.56,98900.0,152.6911,152.7156,152.4214,152.4541,98900.0
2014-04-10 11:30:00,186.55,186.82,186.55,186.81,102200.0,152.4459,152.6666,152.4459,152.6584,102200.0
2014-04-10 11:35:00,186.82,186.82,186.65,186.77,61600.0,152.6666,152.6666,152.5276,152.6257,61600.0
2014-04-10 11:40:00,186.76,186.92,186.69,186.91,28900.0,152.6175,152.7483,152.5603,152.7401,28900.0
2014-04-10 11:45:00,186.88,186.91,186.75,186.81,38200.0,152.7156,152.7401,152.6094,152.6584,38200.0
2014-04-10 11:50:00,186.8,186.86,186.7,186.74,46100.0,152.6502,152.6992,152.5685,152.6012,46100.0
2014-04-10 11:55:00,186.76,186.76,186.53,186.6,67500.0,152.6175,152.6175,152.4296,152.4868,67500.0
2014-04-10 12:00:00,186.56,186.66,186.15,186.23,197200.0,152.4541,152.5358,152.119,152.1844,197200.0
2014-04-10 12:05:00,186.24,186.24,186.04,186.08,93700.0,152.1926,152.1926,152.0292,152.0618,93700.0
2014-04-10 12:10:00,186.05,186.05,185.78,185.88,118900.0,152.0373,152.0373,151.8167,151.8984,118900.0
2014-04-10 12:15:00,185.92,186.14,185.91,186.06,117500.0,151.9311,152.1109,151.9229,152.0455,117500.0
2014-04-10 12:20:00,186.08,186.15,185.91,185.97,57200.0,152.0618,152.119,151.9229,151.972,57200.0
2014-04-10 12:25:00,185.97,186.04,185.93,185.96,50000.0,151.972,152.0292,151.9393,151.9638,50000.0
2014-04-10 12:30:00,185.96,186.09,185.91,185.98,50000.0,151.9638,152.07,151.9229,151.9801,50000.0
2014-04-10 12:35:00,185.99,186.05,185.93,185.95,29500.0,151.9883,152.0373,151.9393,151.9556,29500.0
2014-04-10 12:40:00,185.98,186.0,185.67,185.79,64000.0,151.9801,151.9965,151.7268,151.8249,64000.0
2014-04-10 12:45:00,185.76,185.84,185.69,185.8,37000.0,151.8003,151.8657,151.7431,151.833,37000.0
2014-04-10 12:50:00,185.78,185.84,185.68,185.84,50400.0,151.8167,151.8657,151.735,151.8657,50400.0
2014-04-10 12:55:00,185.8,185.8,185.52,185.52,50900.0,151.833,151.833,151.6042,151.6042,50900.0
2014-04-10 13:00:00,185.54,185.63,185.44,185.62,46100.0,151.6206,151.6941,151.5388,151.6859,46100.0
2014-04-10 13:05:00,185.63,185.74,185.61,185.69,115100.0,151.6941,151.784,151.6778,151.7431,115100.0
2014-04-10 13:10:00,185.67,185.77,185.52,185.54,77100.0,151.7268,151.8085,151.6042,151.6206,77100.0
2014-04-10 13:15:00,185.53,185.55,185.2,185.23,57900.0,151.6124,151.6287,151.3427,151.3672,57900.0
2014-04-10 13:20:00,185.24,185.24,185.03,185.07,66400.0,151.3754,151.3754,151.2038,151.2365,66400.0
2014-04-10 13:25:00,185.12,185.25,184.97,185.22,106500.0,151.2773,151.3836,151.1548,151.3591,106500.0
2014-04-10 13:30:00,185.22,185.31,185.18,185.23,37400.0,151.3591,151.4326,151.3264,151.3672,37400.0
2014-04-10 13:35:00,185.23,185.36,185.23,185.29,28000.0,151.3672,151.4735,151.3672,151.4163,28000.0
2014-04-10 13:40:00,185.28,185.3,185.17,185.28,30400.0,151.4081,151.4244,151.3182,151.4081,30400.0
2014-04-10 13:45:00,185.29,185.36,185.22,185.33,55000.0,151.4163,151.4735,151.3591,151.449,55000.0
2014-04-10 13:50:00,185.34,185.43,185.14,185.42,69400.0,151.4571,151.5307,151.2937,151.5225,69400.0
2014-04-10 13:55:00,185.42,185.56,185.39,185.56,41700.0,151.5225,151.6369,151.498,151.6369,41700.0
2014-04-10 14:00:00,185.55,185.58,185.45,185.57,39000.0,151.6287,151.6532,151.547,151.6451,39000.0
2014-04-10 14:05:00,185.59,185.73,185.59,185.61,49000.0,151.6614,151.7758,151.6614,151.6778,49000.0
2014-04-10 14:10:00,185.62,185.75,185.55,185.74,41000.0,151.6859,151.7922,151.6287,151.784,41000.0
2014-04-10 14:15:00,185.74,185.78,185.58,185.66,49800.0,151.784,151.8167,151.6532,151.7186,49800.0
2014-04-10 14:20:00,185.64,185.66,185.57,185.62,40700.0,151.7023,151.7186,151.6451,151.6859,40700.0
2014-04-10 14:25:00,185.62,185.63,185.36,185.36,47400.0,151.6859,151.6941,151.4735,151.4735,47400.0
2014-04-10 14:30:00,185.35,185.35,185.18,185.26,69500.0,151.4653,151.4653,151.3264,151.3917,69500.0
2014-04-10 14:35:00,185.24,185.26,185.04,185.26,96900.0,151.3754,151.3917,151.212,151.3917,96900.0
2014-04-10 14:40:00,185.26,185.37,185.23,185.28,60300.0,151.3917,151.4816,151.3672,151.4081,60300.0
2014-04-10 14:45:00,185.28,185.28,184.88,184.92,79200.0,151.4081,151.4081,151.0812,151.1139,79200.0
2014-04-10 14:50:00,184.94,185.1,184.88,184.91,62300.0,151.1303,151.261,151.0812,151.1057,62300.0
2014-04-10 14:55:00,184.92,185.01,184.81,184.92,71900.0,151.1139,151.1875,151.024,151.1139,71900.0
2014-04-10 15:00:00,184.89,184.91,184.37,184.44,192700.0,151.0894,151.1057,150.6645,150.7217,192700.0
2014-04-10 15:05:00,184.44,184.45,184.1,184.12,106600.0,150.7217,150.7298,150.4438,150.4602,106600.0
2014-04-10 15:10:00,184.11,184.38,184.05,184.3,74500.0,150.452,150.6726,150.403,150.6073,74500.0
2014-04-10 15:15:00,184.31,184.64,184.31,184.64,83100.0,150.6154,150.8851,150.6154,150.8851,83100.0
2014-04-10 15:20:00,184.61,184.62,184.29,184.37,105900.0,150.8606,150.8688,150.5991,150.6645,105900.0
2014-04-10 15:25:00,184.37,184.48,184.3,184.37,42500.0,150.6645,150.7543,150.6073,150.6645,42500.0
2014-04-10 15:30:00,184.37,184.57,184.28,184.54,80100.0,150.6645,150.8279,150.5909,150.8034,80100.0
2014-04-10 15:35:00,184.52,184.68,184.52,184.64,76100.0,150.787,150.9178,150.787,150.8851,76100.0
2014-04-10 15:40:00,184.64,184.81,184.49,184.81,143200.0,150.8851,151.024,150.7625,151.024,143200.0
2014-04-10 15:45:00,184.8,184.92,184.75,184.92,66000.0,151.0158,151.1139,150.975,151.1139,66000.0
2014-04-10 15:50:00,184.9,184.9,184.66,184.71,70000.0,151.0976,151.0976,150.9014,150.9423,70000.0
2014-04-10 15:55:00,184.69,184.75,184.25,184.26,213600.0,150.926,150.975,150.5664,150.5746,213600.0
2014-04-11 09:30:00,183.25,183.45,183.03,183.05,168100.0,149.7492,149.9126,149.5694,149.5858,168100.0
2014-04-11 09:35:00,183.07,183.43,182.96,183.43,101300.0,149.6021,149.8963,149.5122,149.8963,101300.0
2014-04-11 09:40:00,183.45,183.66,183.45,183.65,43500.0,149.9126,150.0843,149.9126,150.0761,43500.0
2014-04-11 09:45:00,183.74,183.75,183.4,183.63,72400.0,150.1496,150.1578,149.8718,150.0597,72400.0
2014-04-11 09:50:00,183.63,184.05,183.63,184.01,101200.0,150.0597,150.403,150.0597,150.3703,101200.0
2014-04-11 09:55:00,184.03,184.07,183.73,183.83,25400.0,150.3866,150.4193,150.1415,150.2232,25400.0
2014-04-11 10:00:00,183.77,183.86,183.45,183.45,24100.0,150.1741,150.2477,149.9126,149.9126,24100.0
2014-04-11 10:05:00,183.44,183.61,183.3,183.36,22400.0,149.9045,150.0434,149.7901,149.8391,22400.0
2014-04-11 10:10:00,183.38,183.52,183.13,183.19,92100.0,149.8554,149.9698,149.6511,149.7002,92100.0
2014-04-11 10:15:00,183.16,183.39,182.93,183.02,23400.0,149.6757,149.8636,149.4877,149.5613,23400.0
2014-04-11 10:20:00,183.0,183.33,182.99,183.24,27300.0,149.5449,149.8146,149.5367,149.741,27300.0
2014-04-11 10:25:00,183.25,183.53,183.25,183.47,31500.0,149.7492,149.978,149.7492,149.929,31500.0
2014-04-11 10:30:00,183.44,183.74,183.37,183.71,446100.0,149.9045,150.1496,149.8473,150.1251,446100.0
2014-04-11 10:35:00,183.71,183.8,183.57,183.6,156900.0,150.1251,150.1987,150.0107,150.0352,156900.0
2014-04-11 10:40:00,183.61,183.89,183.54,183.71,116800.0,150.0434,150.2722,149.9862,150.1251,116800.0
2014-04-11 10:45:00,183.7,183.9,183.53,183.8,50100.0,150.1169,150.2804,149.978,150.1987,50100.0
2014-04-11 10:50:00,183.74,184.31,183.72,184.29,49600.0,150.1496,150.6154,150.1333,150.5991,49600.0
2014-04-11 10:55:00,184.31,184.43,184.24,184.26,24500.0,150.6154,150.7135,150.5582,150.5746,24500.0
2014-04-11 11:00:00,184.24,184.27,184.06,184.08,30200.0,150.5582,150.5827,150.4111,150.4275,30200.0
2014-04-11 11:05:00,184.07,184.13,183.94,183.96,14800.0,150.4193,150.4683,150.3131,150.3294,14800.0
2014-04-11 11:10:00,183.98,184.27,183.93,184.26,26800.0,150.3458,150.5827,150.3049,150.5746,26800.0
2014-04-11 11:15:00,184.26,184.52,184.26,184.42,27500.0,150.5746,150.787,150.5746,150.7053,27500.0
2014-04-11 11:20:00,184.43,184.45,184.07,184.14,33700.0,150.7135,150.7298,150.4193,150.4765,33700.0
2014-04-11 11:25:00,184.14,184.17,184.01,184.11,15300.0,150.4765,150.501,150.3703,150.452,15300.0
2014-04-11 11:30:00,184.1,184.11,183.99,184.09,20600.0,150.4438,150.452,150.3539,150.4356,20600.0
2014-04-11 11:35:00,184.11,184.18,183.78,183.95,32200.0,150.452,150.5092,150.1823,150.3212,32200.0
2014-04-11 11:40:00,183.96,184.02,183.84,183.89,18800.0,150.3294,150.3784,150.2313,150.2722,18800.0
2014-04-11 11:45:00,183.86,183.86,183.57,183.65,58600.0,150.2477,150.2477,150.0107,150.0761,58600.0
2014-04-11 11:50:00,183.68,183.79,183.59,183.64,50300.0,150.1006,150.1905,150.027,150.0679,50300.0
2014-04-11 11:55:00,183.64,183.77,183.58,183.76,44800.0,150.0679,150.1741,150.0189,150.166,44800.0
2014-04-11 12:00:00,183.78,184.02,183.78,183.97,51300.0,150.1823,150.3784,150.1823,150.3376,51300.0
2014-04-11 12:05:00,183.94,183.98,183.79,183.79,20300.0,150.3131,150.3458,150.1905,150.1905,20300.0
2014-04-11 12:10:00,183.81,183.85,183.55,183.56,17900.0,150.2068,150.2395,149.9944,150.0025,17900.0
2014-04-11 12:15:00,183.6,183.74,183.47,183.7,23800.0,150.0352,150.1496,149.929,150.1169,23800.0
2014-04-11 12:20:00,183.67,183.67,183.52,183.57,16200.0,150.0924,150.0924,149.9698,150.0107,16200.0
2014-04-11 12:25:00,183.54,183.71,183.54,183.62,19600.0,149.9862,150.1251,149.9862,150.0516,19600.0
2014-04-11 12:30:00,183.64,183.67,183.55,183.61,20900.0,150.0679,150.0924,149.9944,150.0434,20900.0
2014-04-11 12:35:00,183.6,183.72,183.6,183.69,9600.0,150.0352,150.1333,150.0352,150.1088,9600.0
2014-04-11 12:40:00,183.73,183.86,183.71,183.8,19700.0,150.1415,150.2477,150.1251,150.1987,19700.0
2014-04-11 12:45:00,183.79,183.84,183.75,183.79,8800.0,150.1905,150.2313,150.1578,150.1905,8800.0
2014-04-11 12:50:00,183.76,183.77,183.52,183.52,22100.0,150.166,150.1741,149.9698,149.9698,22100.0
2014-04-11 12:55:00,183.55,183.69,183.54,183.69,14000.0,149.9944,150.1088,149.9862,150.1088,14000.0
2014-04-11 13:00:00,183.72,183.72,183.56,183.56,10500.0,150.1333,150.1333,150.0025,150.0025,10500.0
2014-04-11 13:05:00,183.52,183.52,183.21,183.32,27800.0,149.9698,149.9698,149.7165,149.8064,27800.0
2014-04-11 13:10:00,183.3,183.47,183.28,183.29,18200.0,149.7901,149.929,149.7737,149.7819,18200.0
2014-04-11 13:15:00,183.32,183.39,183.25,183.29,20700.0,149.8064,149.8636,149.7492,149.7819,20700.0
2014-04-11 13:20:00,183.27,183.35,183.21,183.23,16400.0,149.7656,149.8309,149.7165,149.7329,16400.0
2014-04-11 13:25:00,183.24,183.31,183.14,183.22,26500.0,149.741,149.7982,149.6593,149.7247,26500.0
2014-04-11 13:30:00,183.19,183.24,183.06,183.22,26400.0,149.7002,149.741,149.5939,149.7247,26400.0
2014-04-11 13:35:00,183.27,183.3,183.17,183.27,53800.0,149.7656,149.7901,149.6838,149.7656,53800.0
2014-04-11 13:40:00,183.3,183.45,183.3,183.4,14600.0,149.7901,149.9126,149.7901,149.8718,14600.0
2014-04-11 13:45:00,183.4,183.59,183.37,183.47,27300.0,149.8718,150.027,149.8473,149.929,27300.0
2014-04-11 13:50:00,183.48,183.51,183.35,183.35,14400.0,149.9372,149.9617,149.8309,149.8309,14400.0
2014-04-11 13:55:00,183.35,183.35,183.15,183.16,28900.0,149.8309,149.8309,149.6675,149.6757,28900.0
2014-04-11 14:00:00,183.15,183.32,183.13,183.22,24600.0,149.6675,149.8064,149.6511,149.7247,24600.0
2014-04-11 14:05:00,183.23,183.42,183.23,183.29,31500.0,149.7329,149.8881,149.7329,149.7819,31500.0
2014-04-11 14:10:00,183.29,183.29,183.03,183.06,23800.0,149.7819,149.7819,149.5694,149.5939,23800.0
2014-04-11 14:15:00,183.05,183.13,182.94,183.02,25900.0,149.5858,149.6511,149.4959,149.5613,25900.0
2014-04-11 14:20:00,183.03,183.05,182.92,182.94,28300.0,149.5694,149.5858,149.4795,149.4959,28300.0
2014-04-11 14:25:00,182.96,183.08,182.82,182.89,60000.0,149.5122,149.6103,149.3978,149.455,60000.0
2014-04-11 14:30:00,182.9,182.96,182.81,182.88,21800.0,149.4632,149.5122,149.3896,149.4468,21800.0
2014-04-11 14:35:00,182.89,182.93,182.73,182.73,49000.0,149.455,149.4877,149.3243,149.3243,49000.0
2014-04-11 14:40:00,182.72,182.8,182.61,182.63,70100.0,149.3161,149.3815,149.2262,149.2426,70100.0
2014-04-11 14:45:00,182.62,182.64,182.41,182.47,43600.0,149.2344,149.2507,149.0628,149.1118,43600.0
2014-04-11 14:50:00,182.48,182.83,182.47,182.81,67200.0,149.12,149.406,149.1118,149.3896,67200.0
2014-04-11 14:55:00,182.81,182.92,182.77,182.83,42500.0,149.3896,149.4795,149.357,149.406,42500.0
2014-04-11 15:00:00,182.82,182.82,182.54,182.56,38800.0,149.3978,149.3978,149.169,149.1853,38800.0
2014-04-11 15:05:00,182.64,182.9,182.53,182.9,21500.0,149.2507,149.4632,149.1608,149.4632,21500.0
2014-04-11 15:10:00,182.89,182.9,182.77,182.8,33800.0,149.455,149.4632,149.357,149.3815,33800.0
2014-04-11 15:15:00,182.81,182.9,182.74,182.89,24900.0,149.3896,149.4632,149.3324,149.455,24900.0
2014-04-11 15:20:00,182.89,183.28,182.89,183.28,24500.0,149.455,149.7737,149.455,149.7737,24500.0
2014-04-11 15:25:00,183.29,183.3,183.1,183.13,21700.0,149.7819,149.7901,149.6266,149.6511,21700.0
2014-04-11 15:30:00,183.1,183.11,182.88,182.94,18800.0,149.6266,149.6348,149.4468,149.4959,18800.0
2014-04-11 15:35:00,182.94,183.03,182.88,182.99,31900.0,149.4959,149.5694,149.4468,149.5367,31900.0
2014-04-11 15:40:00,182.99,183.2,182.96,183.01,34300.0,149.5367,149.7083,149.5122,149.5531,34300.0
2014-04-11 15:45:00,183.0,183.0,182.77,182.94,74800.0,149.5449,149.5449,149.357,149.4959,74800.0
2014-04-11 15:50:00,182.93,182.93,182.59,182.62,53300.0,149.4877,149.4877,149.2099,149.2344,53300.0
2014-04-11 15:55:00,182.61,182.82,182.57,182.57,105100.0,149.2262,149.3978,149.1935,149.1935,105100.0
2014-04-14 09:30:00,184.03,184.14,183.8,183.87,98600.0,150.3866,150.4765,150.1987,150.2559,98600.0
2014-04-14 09:35:00,183.85,183.91,183.62,183.82,49600.0,150.2395,150.2885,150.0516,150.215,49600.0
2014-04-14 09:40:00,183.81,183.91,183.71,183.78,32900.0,150.2068,150.2885,150.1251,150.1823,32900.0
2014-04-14 09:45:00,183.75,183.81,183.41,183.49,48400.0,150.1578,150.2068,149.88,149.9453,48400.0
2014-04-14 09:50:00,183.49,183.7,183.42,183.42,35200.0,149.9453,150.1169,149.8881,149.8881,35200.0
2014-04-14 09:55:00,183.42,183.51,183.29,183.35,42400.0,149.8881,149.9617,149.7819,149.8309,42400.0
2014-04-14 10:00:00,183.39,183.62,183.24,183.51,25500.0,149.8636,150.0516,149.741,149.9617,25500.0
2014-04-14 10:05:00,183.51,183.8,183.47,183.73,50100.0,149.9617,150.1987,149.929,150.1415,50100.0
2014-04-14 10:10:00,183.72,183.72,183.45,183.57,24400.0,150.1333,150.1333,149.9126,150.0107,24400.0
2014-04-14 10:15:00,183.56,183.68,183.53,183.61,27800.0,150.0025,150.1006,149.978,150.0434,27800.0
2014-04-14 10:20:00,183.6,183.62,183.44,183.55,28400.0,150.0352,150.0516,149.9045,149.9944,28400.0
2014-04-14 10:25:00,183.43,183.57,183.4,183.54,21200.0,149.8963,150.0107,149.8718,149.9862,21200.0
2014-04-14 10:30:00,183.55,183.8,183.51,183.71,52700.0,149.9944,150.1987,149.9617,150.1251,52700.0
2014-04-14 10:35:00,183.75,183.93,183.68,183.88,28400.0,150.1578,150.3049,150.1006,150.264,28400.0
2014-04-14 10:40:00,183.9,184.08,183.86,184.06,57500.0,150.2804,150.4275,150.2477,150.4111,57500.0
2014-04-14 10:45:00,184.05,184.12,184.0,184.04,32600.0,150.403,150.4602,150.3621,150.3948,32600.0
2014-04-14 10:50:00,184.03,184.32,184.01,184.29,57800.0,150.3866,150.6236,150.3703,150.5991,57800.0
2014-04-14 10:55:00,184.31,184.4,184.3,184.36,40100.0,150.6154,150.689,150.6073,150.6563,40100.0
2014-04-14 11:00:00,184.37,184.4,184.27,184.28,52400.0,150.6645,150.689,150.5827,150.5909,52400.0
2014-04-14 11:05:00,184.28,184.33,184.13,184.14,28000.0,150.5909,150.6318,150.4683,150.4765,28000.0
2014-04-14 11:10:00,184.15,184.15,183.98,184.15,62400.0,150.4847,150.4847,150.3458,150.4847,62400.0
2014-04-14 11:15:00,184.18,184.21,184.12,184.21,8500.0,150.5092,150.5337,150.4602,150.5337,8500.0
2014-04-14 11:20:00,184.17,184.17,184.05,184.06,57100.0,150.501,150.501,150.403,150.4111,57100.0
2014-04-14 11:25:00,184.07,184.16,184.07,184.08,17400.0,150.4193,150.4928,150.4193,150.4275,17400.0
2014-04-14 11:30:00,184.12,184.38,184.12,184.35,20000.0,150.4602,150.6726,150.4602,150.6481,20000.0
2014-04-14 11:35:00,184.3,184.36,184.27,184.35,18700.0,150.6073,150.6563,150.5827,150.6481,18700.0
2014-04-14 11:40:00,184.35,184.36,184.28,184.36,14500.0,150.6481,150.6563,150.5909,150.6563,14500.0
2014-04-14 11:45:00,184.35,184.35,184.2,184.27,17500.0,150.6481,150.6481,150.5255,150.5827,17500.0
2014-04-14 11:50:00,184.26,184.32,184.2,184.24,21700.0,150.5746,150.6236,150.5255,150.5582,21700.0
2014-04-14 11:55:00,184.23,184.26,184.01,184.05,24900.0,150.55,150.5746,150.3703,150.403,24900.0
2014-04-14 12:00:00,184.04,184.1,184.0,184.09,77700.0,150.3948,150.4438,150.3621,150.4356,77700.0
2014-04-14 12:05:00,184.08,184.08,183.96,184.05,12100.0,150.4275,150.4275,150.3294,150.403,12100.0
2014-04-14 12:10:00,184.04,184.15,184.04,184.11,25500.0,150.3948,150.4847,150.3948,150.452,25500.0
2014-04-14 12:15:00,184.11,184.28,184.11,184.22,37100.0,150.452,150.5909,150.452,150.5419,37100.0
2014-04-14 12:20:00,184.23,184.23,184.13,184.16,11400.0,150.55,150.55,150.4683,150.4928,11400.0
2014-04-14 12:25:00,184.16,184.25,184.12,184.25,9600.0,150.4928,150.5664,150.4602,150.5664,9600.0
2014-04-14 12:30:00,184.26,184.34,184.2,184.33,14000.0,150.5746,150.6399,150.5255,150.6318,14000.0
2014-04-14 12:35:00,184.28,184.47,184.28,184.36,31400.0,150.5909,150.7462,150.5909,150.6563,31400.0
2014-04-14 12:40:00,184.36,184.4,184.33,184.34,6200.0,150.6563,150.689,150.6318,150.6399,6200.0
2014-04-14 12:45:00,184.34,184.36,184.28,184.34,6100.0,150.6399,150.6563,150.5909,150.6399,6100.0
2014-04-14 12:50:00,184.34,184.41,184.28,184.4,4200.0,150.6399,150.6971,150.5909,150.689,4200.0
2014-04-14 12:55:00,184.4,184.4,184.28,184.31,12900.0,150.689,150.689,150.5909,150.6154,12900.0
2014-04-14 13:00:00,184.34,184.34,184.2,184.24,24600.0,150.6399,150.6399,150.5255,150.5582,24600.0
2014-04-14 13:05:00,184.23,184.28,184.23,184.25,9800.0,150.55,150.5909,150.55,150.5664,9800.0
2014-04-14 13:10:00,184.23,184.25,184.12,184.13,18300.0,150.55,150.5664,150.4602,150.4683,18300.0
2014-04-14 13:15:00,184.1,184.11,184.02,184.05,21600.0,150.4438,150.452,150.3784,150.403,21600.0
2014-04-14 13:20:00,184.05,184.07,183.86,183.92,27300.0,150.403,150.4193,150.2477,150.2967,27300.0
2014-04-14 13:25:00,183.92,183.99,183.87,183.89,21000.0,150.2967,150.3539,150.2559,150.2722,21000.0
2014-04-14 13:30:00,183.88,183.98,183.84,183.97,14800.0,150.264,150.3458,150.2313,150.3376,14800.0
2014-04-14 13:35:00,183.97,184.13,183.94,184.08,20700.0,150.3376,150.4683,150.3131,150.4275,20700.0
2014-04-14 13:40:00,184.1,184.13,184.01,184.05,14200.0,150.4438,150.4683,150.3703,150.403,14200.0
2014-04-14 13:45:00,184.06,184.09,183.8,183.81,27700.0,150.4111,150.4356,150.1987,150.2068,27700.0
2014-04-14 13:50:00,183.84,183.87,183.78,183.81,11000.0,150.2313,150.2559,150.1823,150.2068,11000.0
2014-04-14 13:55:00,183.8,183.82,183.74,183.75,22100.0,150.1987,150.215,150.1496,150.1578,22100.0
2014-04-14 14:00:00,183.74,183.76,183.61,183.67,42300.0,150.1496,150.166,150.0434,150.0924,42300.0
2014-04-14 14:05:00,183.69,183.94,183.69,183.89,25700.0,150.1088,150.3131,150.1088,150.2722,25700.0
2014-04-14 14:10:00,183.88,183.91,183.8,183.85,7500.0,150.264,150.2885,150.1987,150.2395,7500.0
2014-04-14 14:15:00,183.83,183.88,183.65,183.68,13500.0,150.2232,150.264,150.0761,150.1006,13500.0
2014-04-14 14:20:00,183.67,183.67,183.43,183.52,21100.0,150.0924,150.0924,149.8963,149.9698,21100.0
2014-04-14 14:25:00,183.51,183.58,183.41,183.42,11100.0,149.9617,150.0189,149.88,149.8881,11100.0
2014-04-14 14:30:00,183.43,183.46,183.28,183.42,29200.0,149.8963,149.9208,149.7737,149.8881,29200.0
2014-04-14 14:35:00,183.41,183.52,183.4,183.47,5500.0,149.88,149.9698,149.8718,149.929,5500.0
2014-04-14 14:40:00,183.48,183.51,183.34,183.47,10100.0,149.9372,149.9617,149.8228,149.929,10100.0
2014-04-14 14:45:00,183.51,183.55,183.45,183.52,17300.0,149.9617,149.9944,149.9126,149.9698,17300.0
2014-04-14 14:50:00,183.55,183.61,183.53,183.6,7000.0,149.9944,150.0434,149.978,150.0352,7000.0
2014-04-14 14:55:00,183.61,183.61,183.31,183.32,14200.0,150.0434,150.0434,149.7982,149.8064,14200.0
2014-04-14 15:00:00,183.34,183.34,183.11,183.15,25700.0,149.8228,149.8228,149.6348,149.6675,25700.0
2014-04-14 15:05:00,183.13,183.17,183.02,183.02,15800.0,149.6511,149.6838,149.5613,149.5613,15800.0
2014-04-14 15:10:00,183.02,183.1,182.55,182.62,60700.0,149.5613,149.6266,149.1772,149.2344,60700.0
2014-04-14 15:15:00,182.59,182.79,182.58,182.76,38000.0,149.2099,149.3733,149.2017,149.3488,38000.0
2014-04-14 15:20:00,182.81,183.06,182.78,183.04,24400.0,149.3896,149.5939,149.3651,149.5776,24400.0
2014-04-14 15:25:00,183.02,183.09,182.9,183.09,42600.0,149.5613,149.6185,149.4632,149.6185,42600.0
2014-04-14 15:30:00,183.09,183.39,183.09,183.32,71800.0,149.6185,149.8636,149.6185,149.8064,71800.0
2014-04-14 15:35:00,183.31,183.61,183.22,183.57,40500.0,149.7982,150.0434,149.7247,150.0107,40500.0
2014-04-14 15:40:00,183.59,183.64,183.44,183.62,44300.0,150.027,150.0679,149.9045,150.0516,44300.0
2014-04-14 15:45:00,183.63,183.87,183.63,183.8,71700.0,150.0597,150.2559,150.0597,150.1987,71700.0
2014-04-14 15:50:00,183.76,184.05,183.76,183.83,80900.0,150.166,150.403,150.166,150.2232,80900.0
2014-04-14 15:55:00,183.85,184.16,183.85,184.05,120400.0,150.2395,150.4928,150.2395,150.403,120400.0
2014-04-15 09:30:00,184.4,184.51,184.27,184.34,81600.0,150.689,150.7789,150.5827,150.6399,81600.0
2014-04-15 09:35:00,184.35,184.9,184.34,184.9,58400.0,150.6481,151.0976,150.6399,151.0976,58400.0
2014-04-15 09:40:00,184.9,185.08,184.9,185.08,60800.0,151.0976,151.2447,151.0976,151.2447,60800.0
2014-04-15 09:45:00,185.1,185.38,185.09,185.34,47100.0,151.261,151.4898,151.2528,151.4571,47100.0
2014-04-15 09:50:00,185.35,185.39,185.26,185.29,61800.0,151.4653,151.498,151.3917,151.4163,61800.0
2014-04-15 09:55:00,185.28,185.29,185.13,185.22,27300.0,151.4081,151.4163,151.2855,151.3591,27300.0
2014-04-15 10:00:00,185.19,185.36,185.03,185.15,22500.0,151.3345,151.4735,151.2038,151.3019,22500.0
2014-04-15 10:05:00,185.02,185.08,184.86,184.95,24000.0,151.1956,151.2447,151.0649,151.1384,24000.0
2014-04-15 10:10:00,184.96,184.96,184.51,184.51,34400.0,151.1466,151.1466,150.7789,150.7789,34400.0
2014-04-15 10:15:00,184.54,184.77,184.35,184.42,43700.0,150.8034,150.9913,150.6481,150.7053,43700.0
2014-04-15 10:20:00,184.42,184.46,184.08,184.15,58500.0,150.7053,150.738,150.4275,150.4847,58500.0
2014-04-15 10:25:00,184.13,184.32,184.0,184.04,33900.0,150.4683,150.6236,150.3621,150.3948,33900.0
2014-04-15 10:30:00,184.0,184.06,183.69,184.06,58400.0,150.3621,150.4111,150.1088,150.4111,58400.0
2014-04-15 10:35:00,184.06,184.33,184.04,184.21,33100.0,150.4111,150.6318,150.3948,150.5337,33100.0
2014-04-15 10:40:00,184.22,184.46,184.2,184.2,25900.0,150.5419,150.738,150.5255,150.5255,25900.0
2014-04-15 10:45:00,184.17,184.42,184.17,184.22,24600.0,150.501,150.7053,150.501,150.5419,24600.0
2014-04-15 10:50:00,184.3,184.42,183.84,183.92,25500.0,150.6073,150.7053,150.2313,150.2967,25500.0
2014-04-15 10:55:00,183.89,184.09,183.73,183.86,38500.0,150.2722,150.4356,150.1415,150.2477,38500.0
2014-04-15 11:00:00,183.84,183.84,183.43,183.52,65700.0,150.2313,150.2313,149.8963,149.9698,65700.0
2014-04-15 11:05:00,183.57,183.96,183.55,183.63,33900.0,150.0107,150.3294,149.9944,150.0597,33900.0
2014-04-15 11:10:00,183.7,183.77,183.48,183.48,25200.0,150.1169,150.1741,149.9372,149.9372,25200.0
2014-04-15 11:15:00,183.52,183.76,183.4,183.71,49700.0,149.9698,150.166,149.8718,150.1251,49700.0
2014-04-15 11:20:00,183.69,184.01,183.61,183.89,44000.0,150.1088,150.3703,150.0434,150.2722,44000.0
2014-04-15 11:25:00,183.9,183.91,183.65,183.77,16900.0,150.2804,150.2885,150.0761,150.1741,16900.0
2014-04-15 11:30:00,183.84,184.25,183.74,184.13,42900.0,150.2313,150.5664,150.1496,150.4683,42900.0
2014-04-15 11:35:00,184.08,184.12,183.9,183.9,12700.0,150.4275,150.4602,150.2804,150.2804,12700.0
2014-04-15 11:40:00,183.9,183.93,183.6,183.67,59000.0,150.2804,150.3049,150.0352,150.0924,59000.0
2014-04-15 11:45:00,183.64,183.64,183.24,183.33,60400.0,150.0679,150.0679,149.741,149.8146,60400.0
2014-04-15 11:50:00,183.28,183.45,183.28,183.42,33000.0,149.7737,149.9126,149.7737,149.8881,33000.0
2014-04-15 11:55:00,183.4,183.5,183.17,183.32,27500.0,149.8718,149.9535,149.6838,149.8064,27500.0
2014-04-15 12:00:00,183.35,183.35,182.96,183.1,41500.0,149.8309,149.8309,149.5122,149.6266,41500.0
2014-04-15 12:05:00,183.11,183.11,182.92,183.09,13200.0,149.6348,149.6348,149.4795,149.6185,13200.0
2014-04-15 12:10:00,183.06,183.27,183.0,183.23,27900.0,149.5939,149.7656,149.5449,149.7329,27900.0
2014-04-15 12:15:00,183.23,183.32,183.15,183.21,21100.0,149.7329,149.8064,149.6675,149.7165,21100.0
2014-04-15 12:20:00,183.22,183.28,182.92,182.99,15600.0,149.7247,149.7737,149.4795,149.5367,15600.0
2014-04-15 12:25:00,183.0,183.3,182.9,183.3,17300.0,149.5449,149.7901,149.4632,149.7901,17300.0
2014-04-15 12:30:00,183.25,183.29,183.09,183.09,32500.0,149.7492,149.7819,149.6185,149.6185,32500.0
2014-04-15 12:35:00,183.12,183.23,183.04,183.1,15900.0,149.643,149.7329,149.5776,149.6266,15900.0
2014-04-15 12:40:00,183.09,183.25,183.09,183.09,11400.0,149.6185,149.7492,149.6185,149.6185,11400.0
2014-04-15 12:45:00,183.08,183.12,182.81,182.88,19900.0,149.6103,149.643,149.3896,149.4468,19900.0
2014-04-15 12:50:00,182.88,182.97,182.8,182.96,22100.0,149.4468,149.5204,149.3815,149.5122,22100.0
2014-04-15 12:55:00,183.0,183.0,182.73,182.78,20800.0,149.5449,149.5449,149.3243,149.3651,20800.0
2014-04-15 13:00:00,182.72,182.91,182.61,182.9,61500.0,149.3161,149.4714,149.2262,149.4632,61500.0
2014-04-15 13:05:00,182.92,183.03,182.87,182.96,34600.0,149.4795,149.5694,149.4387,149.5122,34600.0
2014-04-15 13:10:00,182.97,183.02,182.82,183.01,15000.0,149.5204,149.5613,149.3978,149.5531,15000.0
2014-04-15 13:15:00,183.04,183.27,183.04,183.19,35200.0,149.5776,149.7656,149.5776,149.7002,35200.0
2014-04-15 13:20:00,183.18,183.25,183.02,183.1,4300.0,149.692,149.7492,149.5613,149.6266,4300.0
2014-04-15 13:25:00,183.02,183.3,182.96,183.3,28800.0,149.5613,149.7901,149.5122,149.7901,28800.0
2014-04-15 13:30:00,183.3,183.59,183.2,183.55,23000.0,149.7901,150.027,149.7083,149.9944,23000.0
2014-04-15 13:35:00,183.62,183.78,183.58,183.63,25300.0,150.0516,150.1823,150.0189,150.0597,25300.0
2014-04-15 13:40:00,183.62,183.84,183.61,183.7,36300.0,150.0516,150.2313,150.0434,150.1169,36300.0
2014-04-15 13:45:00,183.69,183.69,183.5,183.57,26900.0,150.1088,150.1088,149.9535,150.0107,26900.0
2014-04-15 13:50:00,183.57,183.73,183.56,183.65,22400.0,150.0107,150.1415,150.0025,150.0761,22400.0
2014-04-15 13:55:00,183.66,184.09,183.6,184.02,54700.0,150.0843,150.4356,150.0352,150.3784,54700.0
2014-04-15 14:00:00,184.03,184.31,184.03,184.24,50900.0,150.3866,150.6154,150.3866,150.5582,50900.0
2014-04-15 14:05:00,184.26,184.45,184.18,184.19,47300.0,150.5746,150.7298,150.5092,150.5174,47300.0
2014-04-15 14:10:00,184.22,184.38,184.04,184.28,44200.0,150.5419,150.6726,150.3948,150.5909,44200.0
2014-04-15 14:15:00,184.3,184.42,184.1,184.13,54700.0,150.6073,150.7053,150.4438,150.4683,54700.0
2014-04-15 14:20:00,184.09,184.23,184.0,184.16,33800.0,150.4356,150.55,150.3621,150.4928,33800.0
2014-04-15 14:25:00,184.07,184.36,184.05,184.26,20900.0,150.4193,150.6563,150.403,150.5746,20900.0
2014-04-15 14:30:00,184.24,184.65,184.24,184.65,33200.0,150.5582,150.8933,150.5582,150.8933,33200.0
2014-04-15 14:35:00,184.67,184.76,184.45,184.76,37000.0,150.9096,150.9832,150.7298,150.9832,37000.0
2014-04-15 14:40:00,184.75,184.8,184.68,184.75,37000.0,150.975,151.0158,150.9178,150.975,37000.0
2014-04-15 14:45:00,184.77,184.96,184.76,184.86,25500.0,150.9913,151.1466,150.9832,151.0649,25500.0
2014-04-15 14:50:00,184.87,185.15,184.87,185.07,50900.0,151.073,151.3019,151.073,151.2365,50900.0
2014-04-15 14:55:00,185.06,185.06,184.81,184.81,29500.0,151.2283,151.2283,151.024,151.024,29500.0
2014-04-15 15:00:00,184.84,184.98,184.82,184.87,21300.0,151.0485,151.1629,151.0322,151.073,21300.0
2014-04-15 15:05:00,184.85,184.86,184.62,184.73,35900.0,151.0567,151.0649,150.8688,150.9586,35900.0
2014-04-15 15:10:00,184.69,185.12,184.67,185.12,32800.0,150.926,151.2773,150.9096,151.2773,32800.0
2014-04-15 15:15:00,185.03,185.35,185.0,185.35,37900.0,151.2038,151.4653,151.1793,151.4653,37900.0
2014-04-15 15:20:00,185.36,185.39,185.09,185.19,53800.0,151.4735,151.498,151.2528,151.3345,53800.0
2014-04-15 15:25:00,185.14,185.32,185.03,185.31,32000.0,151.2937,151.4408,151.2038,151.4326,32000.0
2014-04-15 15:30:00,185.33,185.37,185.17,185.24,28500.0,151.449,151.4816,151.3182,151.3754,28500.0
2014-04-15 15:35:00,185.25,185.28,185.06,185.1,38900.0,151.3836,151.4081,151.2283,151.261,38900.0
2014-04-15 15:40:00,185.08,185.15,184.92,184.94,90000.0,151.2447,151.3019,151.1139,151.1303,90000.0
2014-04-15 15:45:00,184.95,185.31,184.95,185.29,118800.0,151.1384,151.4326,151.1384,151.4163,118800.0
2014-04-15 15:50:00,185.32,185.43,185.32,185.39,137000.0,151.4408,151.5307,151.4408,151.498,137000.0
2014-04-15 15:55:00,185.4,185.41,185.17,185.33,241500.0,151.5062,151.5143,151.3182,151.449,241500.0
2014-04-16 09:30:00,186.58,186.75,186.42,186.42,141600.0,152.4704,152.6094,152.3397,152.3397,141600.0
2014-04-16 09:35:00,186.41,186.49,186.25,186.38,22100.0,152.3315,152.3969,152.2008,152.307,22100.0
2014-04-16 09:40:00,186.31,186.53,186.25,186.46,19400.0,152.2498,152.4296,152.2008,152.3724,19400.0
2014-04-16 09:45:00,186.4,186.4,186.1,186.1,15200.0,152.3233,152.3233,152.0782,152.0782,15200.0
2014-04-16 09:50:00,186.1,186.11,185.9,185.96,13700.0,152.0782,152.0864,151.9147,151.9638,13700.0
2014-04-16 09:55:00,185.97,186.37,185.97,186.12,14900.0,151.972,152.2988,151.972,152.0945,14900.0
2014-04-16 10:00:00,186.14,186.17,185.96,186.04,38200.0,152.1109,152.1354,151.9638,152.0292,38200.0
2014-04-16 10:05:00,186.02,186.25,185.95,185.99,16100.0,152.0128,152.2008,151.9556,151.9883,16100.0
2014-04-16 10:10:00,186.03,186.14,186.02,186.03,10200.0,152.021,152.1109,152.0128,152.021,10200.0
2014-04-16 10:15:00,186.05,186.25,185.97,186.18,12900.0,152.0373,152.2008,151.972,152.1436,12900.0
2014-04-16 10:20:00,186.28,186.39,186.13,186.2,17700.0,152.2253,152.3152,152.1027,152.1599,17700.0
2014-04-16 10:25:00,186.21,186.31,186.1,186.12,8800.0,152.1681,152.2498,152.0782,152.0945,8800.0
2014-04-16 10:30:00,186.15,186.2,186.06,186.11,17800.0,152.119,152.1599,152.0455,152.0864,17800.0
2014-04-16 10:35:00,186.1,186.24,186.1,186.14,13500.0,152.0782,152.1926,152.0782,152.1109,13500.0
2014-04-16 10:40:00,186.14,186.16,185.85,185.85,11500.0,152.1109,152.1272,151.8739,151.8739,11500.0
2014-04-16 10:45:00,185.86,186.12,185.8,186.07,35400.0,151.8821,152.0945,151.833,152.0537,35400.0
2014-04-16 10:50:00,186.06,186.21,185.97,185.97,10400.0,152.0455,152.1681,151.972,151.972,10400.0
2014-04-16 10:55:00,185.96,186.1,185.92,185.93,11500.0,151.9638,152.0782,151.9311,151.9393,11500.0
2014-04-16 11:00:00,185.9,185.97,185.78,185.83,15000.0,151.9147,151.972,151.8167,151.8575,15000.0
2014-04-16 11:05:00,185.86,186.01,185.86,185.98,11100.0,151.8821,152.0046,151.8821,151.9801,11100.0
2014-04-16 11:10:00,186.0,186.13,186.0,186.13,9800.0,151.9965,152.1027,151.9965,152.1027,9800.0
2014-04-16 11:15:00,186.1,186.33,186.1,186.22,14700.0,152.0782,152.2661,152.0782,152.1762,14700.0
2014-04-16 11:20:00,186.23,186.36,186.18,186.36,58200.0,152.1844,152.2907,152.1436,152.2907,58200.0
2014-04-16 11:25:00,186.34,186.4,186.23,186.36,17300.0,152.2743,152.3233,152.1844,152.2907,17300.0
2014-04-16 11:30:00,186.38,186.48,186.34,186.38,14200.0,152.307,152.3887,152.2743,152.307,14200.0
2014-04-16 11:35:00,186.41,186.42,186.29,186.32,9500.0,152.3315,152.3397,152.2335,152.258,9500.0
2014-04-16 11:40:00,186.3,186.35,186.26,186.34,5600.0,152.2416,152.2825,152.2089,152.2743,5600.0
2014-04-16 11:45:00,186.32,186.39,186.3,186.39,5100.0,152.258,152.3152,152.2416,152.3152,5100.0
2014-04-16 11:50:00,186.37,186.57,186.35,186.54,32400.0,152.2988,152.4623,152.2825,152.4377,32400.0
2014-04-16 11:55:00,186.57,186.57,186.43,186.54,6200.0,152.4623,152.4623,152.3479,152.4377,6200.0
2014-04-16 12:00:00,186.55,186.66,186.51,186.64,16900.0,152.4459,152.5358,152.4132,152.5195,16900.0
2014-04-16 12:05:00,186.63,186.85,186.63,186.78,53200.0,152.5113,152.6911,152.5113,152.6339,53200.0
2014-04-16 12:10:00,186.83,186.88,186.72,186.72,15800.0,152.6747,152.7156,152.5848,152.5848,15800.0
2014-04-16 12:15:00,186.76,186.81,186.74,186.78,12000.0,152.6175,152.6584,152.6012,152.6339,12000.0
2014-04-16 12:20:00,186.78,186.82,186.72,186.76,6100.0,152.6339,152.6666,152.5848,152.6175,6100.0
2014-04-16 12:25:00,186.73,186.89,186.73,186.81,16300.0,152.593,152.7238,152.593,152.6584,16300.0
2014-04-16 12:30:00,186.8,186.88,186.58,186.6,22700.0,152.6502,152.7156,152.4704,152.4868,22700.0
2014-04-16 12:35:00,186.62,186.66,186.55,186.6,7700.0,152.5031,152.5358,152.4459,152.4868,7700.0
2014-04-16 12:40:00,186.63,186.72,186.62,186.63,4600.0,152.5113,152.5848,152.5031,152.5113,4600.0
2014-04-16 12:45:00,186.64,186.64,186.52,186.56,12900.0,152.5195,152.5195,152.4214,152.4541,12900.0
2014-04-16 12:50:00,186.53,186.71,186.53,186.67,3600.0,152.4296,152.5767,152.4296,152.544,3600.0
2014-04-16 12:55:00,186.66,186.66,186.41,186.41,7200.0,152.5358,152.5358,152.3315,152.3315,7200.0
2014-04-16 13:00:00,186.42,186.47,186.29,186.29,10200.0,152.3397,152.3805,152.2335,152.2335,10200.0
2014-04-16 13:05:00,186.27,186.42,186.18,186.42,18100.0,152.2171,152.3397,152.1436,152.3397,18100.0
2014-04-16 13:10:00,186.37,186.38,186.31,186.38,7000.0,152.2988,152.307,152.2498,152.307,7000.0
2014-04-16 13:15:00,186.38,186.63,186.38,186.5,4100.0,152.307,152.5113,152.307,152.4051,4100.0
2014-04-16 13:20:00,186.51,186.63,186.47,186.6,3300.0,152.4132,152.5113,152.3805,152.4868,3300.0
2014-04-16 13:25:00,186.63,186.68,186.54,186.58,6100.0,152.5113,152.5522,152.4377,152.4704,6100.0
2014-04-16 13:30:00,186.53,186.53,186.28,186.28,10000.0,152.4296,152.4296,152.2253,152.2253,10000.0
2014-04-16 13:35:00,186.28,186.41,186.28,186.4,15900.0,152.2253,152.3315,152.2253,152.3233,15900.0
2014-04-16 13:40:00,186.43,186.45,186.35,186.41,6700.0,152.3479,152.3642,152.2825,152.3315,6700.0
2014-04-16 13:45:00,186.38,186.59,186.35,186.49,5600.0,152.307,152.4786,152.2825,152.3969,5600.0
2014-04-16 13:50:00,186.5,186.56,186.43,186.48,5200.0,152.4051,152.4541,152.3479,152.3887,5200.0
2014-04-16 13:55:00,186.45,186.63,186.38,186.63,5600.0,152.3642,152.5113,152.307,152.5113,5600.0
2014-04-16 14:00:00,186.64,186.65,186.53,186.58,14600.0,152.5195,152.5276,152.4296,152.4704,14600.0
2014-04-16 14:05:00,186.52,186.61,186.45,186.56,7800.0,152.4214,152.4949,152.3642,152.4541,7800.0
2014-04-16 14:10:00,186.59,186.66,186.55,186.58,14900.0,152.4786,152.5358,152.4459,152.4704,14900.0
2014-04-16 14:15:00,186.51,186.51,186.28,186.42,31700.0,152.4132,152.4132,152.2253,152.3397,31700.0
2014-04-16 14:20:00,186.4,186.53,186.32,186.49,14400.0,152.3233,152.4296,152.258,152.3969,14400.0
2014-04-16 14:25:00,186.48,186.56,186.46,186.49,9200.0,152.3887,152.4541,152.3724,152.3969,9200.0
2014-04-16 14:30:00,186.5,186.77,186.48,186.68,26200.0,152.4051,152.6257,152.3887,152.5522,26200.0
2014-04-16 14:35:00,186.66,186.66,186.61,186.64,6300.0,152.5358,152.5358,152.4949,152.5195,6300.0
2014-04-16 14:40:00,186.66,186.76,186.6,186.68,8800.0,152.5358,152.6175,152.4868,152.5522,8800.0
2014-04-16 14:45:00,186.71,186.83,186.71,186.8,14200.0,152.5767,152.6747,152.5767,152.6502,14200.0
2014-04-16 14:50:00,186.82,186.95,186.77,186.95,14200.0,152.6666,152.7728,152.6257,152.7728,14200.0
2014-04-16 14:55:00,186.93,186.93,186.84,186.9,16200.0,152.7564,152.7564,152.6829,152.7319,16200.0
2014-04-16 15:00:00,186.89,186.92,186.77,186.83,9600.0,152.7238,152.7483,152.6257,152.6747,9600.0
2014-04-16 15:05:00,186.8,186.87,186.72,186.87,32100.0,152.6502,152.7074,152.5848,152.7074,32100.0
2014-04-16 15:10:00,186.87,186.9,186.85,186.86,5700.0,152.7074,152.7319,152.6911,152.6992,5700.0
2014-04-16 15:15:00,186.86,186.93,186.81,186.86,16200.0,152.6992,152.7564,152.6584,152.6992,16200.0
2014-04-16 15:20:00,186.87,186.89,186.82,186.89,14900.0,152.7074,152.7238,152.6666,152.7238,14900.0
2014-04-16 15:25:00,186.89,186.98,186.89,186.95,10900.0,152.7238,152.7973,152.7238,152.7728,10900.0
2014-04-16 15:30:00,186.95,186.96,186.83,186.89,11000.0,152.7728,152.781,152.6747,152.7238,11000.0
2014-04-16 15:35:00,186.87,187.05,186.87,187.05,26300.0,152.7074,152.8545,152.7074,152.8545,26300.0
2014-04-16 15:40:00,187.03,187.12,187.02,187.11,43500.0,152.8382,152.9117,152.83,152.9035,43500.0
2014-04-16 15:45:00,187.12,187.12,187.02,187.05,22000.0,152.9117,152.9117,152.83,152.8545,22000.0
2014-04-16 15:50:00,187.07,187.2,187.07,187.18,47300.0,152.8709,152.9771,152.8709,152.9607,47300.0
2014-04-16 15:55:00,187.19,187.27,187.13,187.24,199100.0,152.9689,153.0343,152.9199,153.0098,199100.0
2014-04-17 09:30:00,187.0,187.09,186.89,187.04,50400.0,152.8137,152.8872,152.7238,152.8463,50400.0
2014-04-17 09:35:00,186.97,187.13,186.86,187.07,21700.0,152.7891,152.9199,152.6992,152.8709,21700.0
2014-04-17 09:40:00,187.16,187.32,187.15,187.2,40500.0,152.9444,153.0752,152.9362,152.9771,40500.0
2014-04-17 09:45:00,187.17,187.17,186.99,186.99,8800.0,152.9526,152.9526,152.8055,152.8055,8800.0
2014-04-17 09:50:00,187.0,187.08,186.75,186.76,15400.0,152.8137,152.879,152.6094,152.6175,15400.0
2014-04-17 09:55:00,186.71,186.97,186.71,186.97,10700.0,152.5767,152.7891,152.5767,152.7891,10700.0
2014-04-17 10:00:00,186.97,187.06,186.88,187.0,14100.0,152.7891,152.8627,152.7156,152.8137,14100.0
2014-04-17 10:05:00,187.02,187.03,186.87,187.0,48100.0,152.83,152.8382,152.7074,152.8137,48100.0
2014-04-17 10:10:00,186.98,187.19,186.98,187.18,17700.0,152.7973,152.9689,152.7973,152.9607,17700.0
2014-04-17 10:15:00,187.15,187.19,186.84,186.93,14900.0,152.9362,152.9689,152.6829,152.7564,14900.0
2014-04-17 10:20:00,186.94,187.08,186.92,187.08,18000.0,152.7646,152.879,152.7483,152.879,18000.0
2014-04-17 10:25:00,187.1,187.36,187.07,187.36,19500.0,152.8954,153.1078,152.8709,153.1078,19500.0
2014-04-17 10:30:00,187.36,187.4,187.29,187.29,31400.0,153.1078,153.1405,153.0506,153.0506,31400.0
2014-04-17 10:35:00,187.27,187.48,187.23,187.44,27100.0,153.0343,153.2059,153.0016,153.1732,27100.0
2014-04-17 10:40:00,187.49,187.55,187.33,187.34,16400.0,153.2141,153.2631,153.0833,153.0915,16400.0
2014-04-17 10:45:00,187.34,187.42,187.25,187.26,33100.0,153.0915,153.1569,153.0179,153.0261,33100.0
2014-04-17 10:50:00,187.26,187.38,187.26,187.32,13000.0,153.0261,153.1242,153.0261,153.0752,13000.0
2014-04-17 10:55:00,187.3,187.47,187.28,187.45,14600.0,153.0588,153.1977,153.0425,153.1814,14600.0
2014-04-17 11:00:00,187.47,187.57,187.43,187.44,30900.0,153.1977,153.2794,153.165,153.1732,30900.0
2014-04-17 11:05:00,187.44,187.53,187.43,187.49,24400.0,153.1732,153.2468,153.165,153.2141,24400.0
2014-04-17 11:10:00,187.49,187.54,187.38,187.42,7400.0,153.2141,153.2549,153.1242,153.1569,7400.0
2014-04-17 11:15:00,187.4,187.41,187.27,187.33,68600.0,153.1405,153.1487,153.0343,153.0833,68600.0
2014-04-17 11:20:00,187.36,187.48,187.36,187.45,6300.0,153.1078,153.2059,153.1078,153.1814,6300.0
2014-04-17 11:25:00,187.45,187.47,187.35,187.46,16500.0,153.1814,153.1977,153.0997,153.1896,16500.0
2014-04-17 11:30:00,187.48,187.5,187.39,187.4,12900.0,153.2059,153.2222,153.1324,153.1405,12900.0
2014-04-17 11:35:00,187.39,187.41,187.24,187.27,12900.0,153.1324,153.1487,153.0098,153.0343,12900.0
2014-04-17 11:40:00,187.28,187.31,187.19,187.3,11400.0,153.0425,153.067,152.9689,153.0588,11400.0
2014-04-17 11:45:00,187.32,187.35,187.2,187.2,6200.0,153.0752,153.0997,152.9771,152.9771,6200.0
2014-04-17 11:50:00,187.19,187.22,187.09,187.18,22000.0,152.9689,152.9934,152.8872,152.9607,22000.0
2014-04-17 11:55:00,187.18,187.28,187.18,187.27,6100.0,152.9607,153.0425,152.9607,153.0343,6100.0
2014-04-17 12:00:00,187.22,187.46,187.22,187.46,74400.0,152.9934,153.1896,152.9934,153.1896,74400.0
2014-04-17 12:05:00,187.46,187.46,187.37,187.4,9700.0,153.1896,153.1896,153.116,153.1405,9700.0
2014-04-17 12:10:00,187.41,187.41,187.31,187.37,11400.0,153.1487,153.1487,153.067,153.116,11400.0
2014-04-17 12:15:00,187.39,187.39,187.18,187.21,5100.0,153.1324,153.1324,152.9607,152.9853,5100.0
2014-04-17 12:20:00,187.17,187.25,187.14,187.23,10800.0,152.9526,153.0179,152.9281,153.0016,10800.0
2014-04-17 12:25:00,187.25,187.35,187.25,187.35,6300.0,153.0179,153.0997,153.0179,153.0997,6300.0
2014-04-17 12:30:00,187.34,187.36,187.24,187.32,2400.0,153.0915,153.1078,153.0098,153.0752,2400.0
2014-04-17 12:35:00,187.32,187.41,187.2,187.39,10900.0,153.0752,153.1487,152.9771,153.1324,10900.0
2014-04-17 12:40:00,187.43,187.47,187.34,187.41,17400.0,153.165,153.1977,153.0915,153.1487,17400.0
2014-04-17 12:45:00,187.42,187.47,187.39,187.46,4900.0,153.1569,153.1977,153.1324,153.1896,4900.0
2014-04-17 12:50:00,187.5,187.53,187.45,187.47,17100.0,153.2222,153.2468,153.1814,153.1977,17100.0
2014-04-17 12:55:00,187.46,187.54,187.45,187.51,10500.0,153.1896,153.2549,153.1814,153.2304,10500.0
2014-04-17 13:00:00,187.51,187.66,187.47,187.65,21000.0,153.2304,153.353,153.1977,153.3448,21000.0
2014-04-17 13:05:00,187.61,187.65,187.54,187.65,12200.0,153.3121,153.3448,153.2549,153.3448,12200.0
2014-04-17 13:10:00,187.66,187.8,187.66,187.75,23400.0,153.353,153.4674,153.353,153.4265,23400.0
2014-04-17 13:15:00,187.77,187.77,187.64,187.64,8300.0,153.4429,153.4429,153.3367,153.3367,8300.0
2014-04-17 13:20:00,187.65,187.75,187.64,187.74,4700.0,153.3448,153.4265,153.3367,153.4184,4700.0
2014-04-17 13:25:00,187.73,187.73,187.7,187.7,3200.0,153.4102,153.4102,153.3857,153.3857,3200.0
2014-04-17 13:30:00,187.75,187.79,187.71,187.74,6100.0,153.4265,153.4592,153.3939,153.4184,6100.0
2014-04-17 13:35:00,187.74,187.82,187.74,187.79,5500.0,153.4184,153.4837,153.4184,153.4592,5500.0
2014-04-17 13:40:00,187.81,187.92,187.81,187.92,50100.0,153.4756,153.5655,153.4756,153.5655,50100.0
2014-04-17 13:45:00,187.91,188.0,187.86,187.86,27900.0,153.5573,153.6308,153.5164,153.5164,27900.0
2014-04-17 13:50:00,187.85,187.92,187.84,187.9,46900.0,153.5083,153.5655,153.5001,153.5491,46900.0
2014-04-17 13:55:00,187.94,187.95,187.85,187.88,12200.0,153.5818,153.59,153.5083,153.5328,12200.0
2014-04-17 14:00:00,187.91,187.92,187.78,187.79,6800.0,153.5573,153.5655,153.4511,153.4592,6800.0
2014-04-17 14:05:00,187.82,187.83,187.79,187.8,7500.0,153.4837,153.4919,153.4592,153.4674,7500.0
2014-04-17 14:10:00,187.78,187.88,187.78,187.81,6100.0,153.4511,153.5328,153.4511,153.4756,6100.0
2014-04-17 14:15:00,187.82,187.83,187.8,187.81,150900.0,153.4837,153.4919,153.4674,153.4756,150900.0
2014-04-17 14:20:00,187.81,187.94,187.81,187.89,42200.0,153.4756,153.5818,153.4756,153.5409,42200.0
2014-04-17 14:25:00,187.91,187.95,187.89,187.9,6100.0,153.5573,153.59,153.5409,153.5491,6100.0
2014-04-17 14:30:00,187.93,187.93,187.78,187.8,14900.0,153.5736,153.5736,153.4511,153.4674,14900.0
2014-04-17 14:35:00,187.8,187.84,187.79,187.81,4100.0,153.4674,153.5001,153.4592,153.4756,4100.0
2014-04-17 14:40:00,187.83,187.85,187.79,187.8,3900.0,153.4919,153.5083,153.4592,153.4674,3900.0
2014-04-17 14:45:00,187.78,187.8,187.68,187.7,7500.0,153.4511,153.4674,153.3693,153.3857,7500.0
2014-04-17 14:50:00,187.69,187.78,187.66,187.75,16800.0,153.3775,153.4511,153.353,153.4265,16800.0
2014-04-17 14:55:00,187.73,187.75,187.69,187.74,14000.0,153.4102,153.4265,153.3775,153.4184,14000.0
2014-04-17 15:00:00,187.75,187.82,187.72,187.81,19400.0,153.4265,153.4837,153.402,153.4756,19400.0
2014-04-17 15:05:00,187.81,187.86,187.81,187.86,10900.0,153.4756,153.5164,153.4756,153.5164,10900.0
2014-04-17 15:10:00,187.88,187.94,187.88,187.92,12400.0,153.5328,153.5818,153.5328,153.5655,12400.0
2014-04-17 15:15:00,187.94,188.02,187.91,187.94,18300.0,153.5818,153.6472,153.5573,153.5818,18300.0
2014-04-17 15:20:00,187.94,187.94,187.89,187.92,6600.0,153.5818,153.5818,153.5409,153.5655,6600.0
2014-04-17 15:25:00,187.91,187.94,187.89,187.89,9000.0,153.5573,153.5818,153.5409,153.5409,9000.0
2014-04-17 15:30:00,187.88,187.88,187.71,187.74,30000.0,153.5328,153.5328,153.3939,153.4184,30000.0
2014-04-17 15:35:00,187.74,187.77,187.68,187.72,15100.0,153.4184,153.4429,153.3693,153.402,15100.0
2014-04-17 15:40:00,187.7,187.74,187.66,187.7,16400.0,153.3857,153.4184,153.353,153.3857,16400.0
2014-04-17 15:45:00,187.66,187.72,187.58,187.72,12900.0,153.353,153.402,153.2876,153.402,12900.0
2014-04-17 15:50:00,187.69,187.74,187.66,187.67,8900.0,153.3775,153.4184,153.353,153.3612,8900.0
2014-04-17 15:55:00,187.68,187.69,187.5,187.5,132300.0,153.3693,153.3775,153.2222,153.2222,132300.0
2014-04-21 09:30:00,187.56,187.62,187.48,187.62,51700.0,153.2713,153.3203,153.2059,153.3203,51700.0
2014-04-21 09:35:00,187.68,187.82,187.6,187.6,14600.0,153.3693,153.4837,153.304,153.304,14600.0
2014-04-21 09:40:00,187.65,187.93,187.65,187.84,18000.0,153.3448,153.5736,153.3448,153.5001,18000.0
2014-04-21 09:45:00,187.86,187.94,187.77,187.87,21500.0,153.5164,153.5818,153.4429,153.5246,21500.0
2014-04-21 09:50:00,187.87,187.96,187.79,187.79,22700.0,153.5246,153.5981,153.4592,153.4592,22700.0
2014-04-21 09:55:00,187.87,187.93,187.85,187.92,5200.0,153.5246,153.5736,153.5083,153.5655,5200.0
2014-04-21 10:00:00,187.92,188.09,187.92,188.07,26500.0,153.5655,153.7044,153.5655,153.688,26500.0
2014-04-21 10:05:00,188.1,188.11,187.97,188.07,7800.0,153.7126,153.7207,153.6063,153.688,7800.0
2014-04-21 10:10:00,188.1,188.1,187.93,187.94,17300.0,153.7126,153.7126,153.5736,153.5818,17300.0
2014-04-21 10:15:00,187.91,187.98,187.85,187.85,13000.0,153.5573,153.6145,153.5083,153.5083,13000.0
2014-04-21 10:20:00,187.85,187.87,187.78,187.83,9200.0,153.5083,153.5246,153.4511,153.4919,9200.0
2014-04-21 10:25:00,187.82,187.87,187.75,187.78,7200.0,153.4837,153.5246,153.4265,153.4511,7200.0
2014-04-21 10:30:00,187.75,187.77,187.59,187.59,16800.0,153.4265,153.4429,153.2958,153.2958,16800.0
2014-04-21 10:35:00,187.54,187.54,187.36,187.36,17100.0,153.2549,153.2549,153.1078,153.1078,17100.0
2014-04-21 10:40:00,187.4,187.53,187.4,187.49,6400.0,153.1405,153.2468,153.1405,153.2141,6400.0
2014-04-21 10:45:00,187.41,187.58,187.41,187.56,12400.0,153.1487,153.2876,153.1487,153.2713,12400.0
2014-04-21 10:50:00,187.6,187.65,187.52,187.58,30500.0,153.304,153.3448,153.2386,153.2876,30500.0
2014-04-21 10:55:00,187.64,187.64,187.53,187.59,7600.0,153.3367,153.3367,153.2468,153.2958,7600.0
2014-04-21 11:00:00,187.61,187.63,187.56,187.63,8800.0,153.3121,153.3285,153.2713,153.3285,8800.0
2014-04-21 11:05:00,187.65,187.66,187.6,187.66,7300.0,153.3448,153.353,153.304,153.353,7300.0
2014-04-21 11:10:00,187.67,187.9,187.67,187.87,22800.0,153.3612,153.5491,153.3612,153.5246,22800.0
2014-04-21 11:15:00,187.9,187.96,187.85,187.95,5200.0,153.5491,153.5981,153.5083,153.59,5200.0
2014-04-21 11:20:00,187.95,187.95,187.86,187.93,8700.0,153.59,153.59,153.5164,153.5736,8700.0
2014-04-21 11:25:00,187.89,187.9,187.83,187.9,3500.0,153.5409,153.5491,153.4919,153.5491,3500.0
2014-04-21 11:30:00,187.86,187.89,187.84,187.89,4900.0,153.5164,153.5409,153.5001,153.5409,4900.0
2014-04-21 11:35:00,187.89,187.9,187.83,187.84,3100.0,153.5409,153.5491,153.4919,153.5001,3100.0
2014-04-21 11:40:00,187.87,187.93,187.81,187.93,3800.0,153.5246,153.5736,153.4756,153.5736,3800.0
2014-04-21 11:45:00,187.94,187.97,187.85,187.85,13900.0,153.5818,153.6063,153.5083,153.5083,13900.0
2014-04-21 11:50:00,187.85,187.97,187.83,187.97,4500.0,153.5083,153.6063,153.4919,153.6063,4500.0
2014-04-21 11:55:00,187.94,187.98,187.92,187.97,6100.0,153.5818,153.6145,153.5655,153.6063,6100.0
2014-04-21 12:00:00,187.95,188.02,187.9,188.02,15600.0,153.59,153.6472,153.5491,153.6472,15600.0
2014-04-21 12:05:00,188.03,188.03,187.97,187.99,19400.0,153.6554,153.6554,153.6063,153.6227,19400.0
2014-04-21 12:10:00,187.98,187.98,187.91,187.94,3000.0,153.6145,153.6145,153.5573,153.5818,3000.0
2014-04-21 12:15:00,187.97,188.0,187.93,187.95,11900.0,153.6063,153.6308,153.5736,153.59,11900.0
2014-04-21 12:20:00,187.95,188.02,187.81,187.83,13000.0,153.59,153.6472,153.4756,153.4919,13000.0
2014-04-21 12:25:00,187.87,187.94,187.86,187.92,6100.0,153.5246,153.5818,153.5164,153.5655,6100.0
2014-04-21 12:30:00,187.9,187.9,187.81,187.82,10700.0,153.5491,153.5491,153.4756,153.4837,10700.0
2014-04-21 12:35:00,187.85,187.88,187.81,187.81,6300.0,153.5083,153.5328,153.4756,153.4756,6300.0
2014-04-21 12:40:00,187.84,187.95,187.84,187.95,1800.0,153.5001,153.59,153.5001,153.59,1800.0
2014-04-21 12:45:00,187.96,187.96,187.89,187.91,5200.0,153.5981,153.5981,153.5409,153.5573,5200.0
2014-04-21 12:50:00,187.9,187.93,187.86,187.93,6100.0,153.5491,153.5736,153.5164,153.5736,6100.0
2014-04-21 12:55:00,187.93,187.96,187.9,187.93,4500.0,153.5736,153.5981,153.5491,153.5736,4500.0
2014-04-21 13:00:00,187.95,187.95,187.87,187.89,7600.0,153.59,153.59,153.5246,153.5409,7600.0
2014-04-21 13:05:00,187.88,187.95,187.85,187.9,9500.0,153.5328,153.59,153.5083,153.5491,9500.0
2014-04-21 13:10:00,187.92,187.94,187.92,187.92,800.0,153.5655,153.5818,153.5655,153.5655,800.0
2014-04-21 13:15:00,187.97,188.03,187.97,188.01,6000.0,153.6063,153.6554,153.6063,153.639,6000.0
2014-04-21 13:20:00,188.0,188.01,187.97,187.98,2100.0,153.6308,153.639,153.6063,153.6145,2100.0
2014-04-21 13:25:00,188.0,188.05,188.0,188.04,8500.0,153.6308,153.6717,153.6308,153.6635,8500.0
2014-04-21 13:30:00,188.04,188.05,187.99,188.05,8900.0,153.6635,153.6717,153.6227,153.6717,8900.0
2014-04-21 13:35:00,188.05,188.05,187.99,188.04,6300.0,153.6717,153.6717,153.6227,153.6635,6300.0
2014-04-21 13:40:00,188.04,188.06,187.95,188.06,12000.0,153.6635,153.6799,153.59,153.6799,12000.0
2014-04-21 13:45:00,188.06,188.06,187.98,187.99,12900.0,153.6799,153.6799,153.6145,153.6227,12900.0
2014-04-21 13:50:00,188.0,188.07,188.0,188.04,15900.0,153.6308,153.688,153.6308,153.6635,15900.0
2014-04-21 13:55:00,188.04,188.11,188.04,188.11,33100.0,153.6635,153.7207,153.6635,153.7207,33100.0
2014-04-21 14:00:00,188.11,188.14,188.07,188.09,33300.0,153.7207,153.7452,153.688,153.7044,33300.0
2014-04-21 14:05:00,188.09,188.17,188.08,188.08,42200.0,153.7044,153.7698,153.6962,153.6962,42200.0
2014-04-21 14:10:00,188.09,188.09,188.03,188.06,37300.0,153.7044,153.7044,153.6554,153.6799,37300.0
2014-04-21 14:15:00,188.06,188.12,188.05,188.09,39500.0,153.6799,153.7289,153.6717,153.7044,39500.0
2014-04-21 14:20:00,188.09,188.12,188.04,188.06,29500.0,153.7044,153.7289,153.6635,153.6799,29500.0
2014-04-21 14:25:00,188.07,188.13,188.06,188.12,28300.0,153.688,153.7371,153.6799,153.7289,28300.0
2014-04-21 14:30:00,188.13,188.18,188.11,188.14,38000.0,153.7371,153.7779,153.7207,153.7452,38000.0
2014-04-21 14:35:00,188.13,188.17,188.09,188.17,22700.0,153.7371,153.7698,153.7044,153.7698,22700.0
2014-04-21 14:40:00,188.17,188.19,188.08,188.08,51300.0,153.7698,153.7861,153.6962,153.6962,51300.0
2014-04-21 14:45:00,188.1,188.2,188.07,188.18,65100.0,153.7126,153.7943,153.688,153.7779,65100.0
2014-04-21 14:50:00,188.18,188.2,188.13,188.14,18700.0,153.7779,153.7943,153.7371,153.7452,18700.0
2014-04-21 14:55:00,188.14,188.23,188.12,188.19,32700.0,153.7452,153.8188,153.7289,153.7861,32700.0
2014-04-21 15:00:00,188.2,188.2,188.13,188.15,26800.0,153.7943,153.7943,153.7371,153.7534,26800.0
2014-04-21 15:05:00,188.15,188.18,188.04,188.04,57400.0,153.7534,153.7779,153.6635,153.6635,57400.0
2014-04-21 15:10:00,188.03,188.09,188.0,188.03,46500.0,153.6554,153.7044,153.6308,153.6554,46500.0
2014-04-21 15:15:00,188.02,188.07,187.97,187.98,65300.0,153.6472,153.688,153.6063,153.6145,65300.0
2014-04-21 15:20:00,187.96,188.03,187.96,188.0,41300.0,153.5981,153.6554,153.5981,153.6308,41300.0
2014-04-21 15:25:00,187.98,188.03,187.96,188.0,28700.0,153.6145,153.6554,153.5981,153.6308,28700.0
2014-04-21 15:30:00,187.97,188.01,187.94,188.0,38400.0,153.6063,153.639,153.5818,153.6308,38400.0
2014-04-21 15:35:00,188.01,188.06,187.98,188.05,42200.0,153.639,153.6799,153.6145,153.6717,42200.0
2014-04-21 15:40:00,188.05,188.11,188.05,188.07,44900.0,153.6717,153.7207,153.6717,153.688,44900.0
2014-04-21 15:45:00,188.08,188.12,187.98,188.08,362300.0,153.6962,153.7289,153.6145,153.6962,362300.0
2014-04-21 15:50:00,188.08,188.19,188.08,188.15,35600.0,153.6962,153.7861,153.6962,153.7534,35600.0
2014-04-21 15:55:00,188.16,188.21,188.12,188.19,112600.0,153.7616,153.8024,153.7289,153.7861,112600.0
2014-04-22 09:30:00,188.38,188.46,188.34,188.45,66400.0,153.9414,154.0067,153.9087,153.9986,66400.0
2014-04-22 09:35:00,188.46,188.52,188.39,188.48,22100.0,154.0067,154.0558,153.9495,154.0231,22100.0
2014-04-22 09:40:00,188.46,188.46,188.29,188.31,28500.0,154.0067,154.0067,153.8678,153.8842,28500.0
2014-04-22 09:45:00,188.39,188.49,188.36,188.47,24900.0,153.9495,154.0313,153.925,154.0149,24900.0
2014-04-22 09:50:00,188.44,188.72,188.44,188.68,25900.0,153.9904,154.2192,153.9904,154.1865,25900.0
2014-04-22 09:55:00,188.7,188.79,188.68,188.78,19100.0,154.2029,154.2764,154.1865,154.2682,19100.0
2014-04-22 10:00:00,188.8,188.95,188.72,188.89,13100.0,154.2846,154.4072,154.2192,154.3581,13100.0
2014-04-22 10:05:00,188.93,189.0,188.85,188.99,19900.0,154.3908,154.448,154.3254,154.4399,19900.0
2014-04-22 10:10:00,188.94,189.07,188.91,189.04,52800.0,154.399,154.5052,154.3745,154.4807,52800.0
2014-04-22 10:15:00,189.04,189.06,188.93,188.94,91200.0,154.4807,154.4971,154.3908,154.399,91200.0
2014-04-22 10:20:00,188.98,189.05,188.91,188.91,15500.0,154.4317,154.4889,154.3745,154.3745,15500.0
2014-04-22 10:25:00,188.94,189.0,188.94,188.95,10800.0,154.399,154.448,154.399,154.4072,10800.0
2014-04-22 10:30:00,189.01,189.07,188.98,189.03,12800.0,154.4562,154.5052,154.4317,154.4725,12800.0
2014-04-22 10:35:00,189.03,189.05,188.94,188.96,18100.0,154.4725,154.4889,154.399,154.4153,18100.0
2014-04-22 10:40:00,188.99,189.0,188.91,188.96,20200.0,154.4399,154.448,154.3745,154.4153,20200.0
2014-04-22 10:45:00,188.95,188.96,188.88,188.93,15500.0,154.4072,154.4153,154.35,154.3908,15500.0
2014-04-22 10:50:00,188.94,189.06,188.9,189.02,22000.0,154.399,154.4971,154.3663,154.4644,22000.0
2014-04-22 10:55:00,189.02,189.07,188.97,189.07,8700.0,154.4644,154.5052,154.4235,154.5052,8700.0
2014-04-22 11:00:00,189.05,189.21,189.05,189.11,26300.0,154.4889,154.6196,154.4889,154.5379,26300.0
2014-04-22 11:05:00,189.11,189.18,189.06,189.08,5400.0,154.5379,154.5951,154.4971,154.5134,5400.0
2014-04-22 11:10:00,189.11,189.14,189.08,189.11,27800.0,154.5379,154.5624,154.5134,154.5379,27800.0
2014-04-22 11:15:00,189.14,189.19,189.13,189.18,4000.0,154.5624,154.6033,154.5543,154.5951,4000.0
2014-04-22 11:20:00,189.18,189.25,189.14,189.16,13400.0,154.5951,154.6523,154.5624,154.5788,13400.0
2014-04-22 11:25:00,189.16,189.21,189.14,189.21,38400.0,154.5788,154.6196,154.5624,154.6196,38400.0
2014-04-22 11:30:00,189.25,189.29,189.21,189.24,21700.0,154.6523,154.685,154.6196,154.6441,21700.0
2014-04-22 11:35:00,189.25,189.31,189.25,189.3,15300.0,154.6523,154.7013,154.6523,154.6932,15300.0
2014-04-22 11:40:00,189.29,189.29,189.16,189.17,10600.0,154.685,154.685,154.5788,154.5869,10600.0
2014-04-22 11:45:00,189.14,189.18,189.12,189.16,12300.0,154.5624,154.5951,154.5461,154.5788,12300.0
2014-04-22 11:50:00,189.15,189.18,189.14,189.18,11200.0,154.5706,154.5951,154.5624,154.5951,11200.0
2014-04-22 11:55:00,189.17,189.21,189.15,189.21,38100.0,154.5869,154.6196,154.5706,154.6196,38100.0
2014-04-22 12:00:00,189.21,189.24,189.19,189.19,23700.0,154.6196,154.6441,154.6033,154.6033,23700.0
2014-04-22 12:05:00,189.21,189.27,189.21,189.25,18600.0,154.6196,154.6687,154.6196,154.6523,18600.0
2014-04-22 12:10:00,189.25,189.37,189.22,189.33,43200.0,154.6523,154.7504,154.6278,154.7177,43200.0
2014-04-22 12:15:00,189.32,189.37,189.3,189.36,405700.0,154.7095,154.7504,154.6932,154.7422,405700.0
2014-04-22 12:20:00,189.36,189.48,189.32,189.43,39800.0,154.7422,154.8403,154.7095,154.7994,39800.0
2014-04-22 12:25:00,189.43,189.44,189.38,189.41,26500.0,154.7994,154.8076,154.7586,154.7831,26500.0
2014-04-22 12:30:00,189.42,189.44,189.38,189.38,21600.0,154.7912,154.8076,154.7586,154.7586,21600.0
2014-04-22 12:35:00,189.38,189.39,189.36,189.38,29100.0,154.7586,154.7667,154.7422,154.7586,29100.0
2014-04-22 12:40:00,189.39,189.4,189.32,189.37,39000.0,154.7667,154.7749,154.7095,154.7504,39000.0
2014-04-22 12:45:00,189.37,189.38,189.33,189.33,21100.0,154.7504,154.7586,154.7177,154.7177,21100.0
2014-04-22 12:50:00,189.33,189.37,189.32,189.33,29100.0,154.7177,154.7504,154.7095,154.7177,29100.0
2014-04-22 12:55:00,189.34,189.42,189.33,189.41,11900.0,154.7259,154.7912,154.7177,154.7831,11900.0
2014-04-22 13:00:00,189.42,189.45,189.34,189.36,34700.0,154.7912,154.8158,154.7259,154.7422,34700.0
2014-04-22 13:05:00,189.37,189.39,189.34,189.39,31400.0,154.7504,154.7667,154.7259,154.7667,31400.0
2014-04-22 13:10:00,189.39,189.39,189.34,189.36,19400.0,154.7667,154.7667,154.7259,154.7422,19400.0
2014-04-22 13:15:00,189.37,189.41,189.32,189.35,43900.0,154.7504,154.7831,154.7095,154.734,43900.0
2014-04-22 13:20:00,189.36,189.47,189.35,189.44,23900.0,154.7422,154.8321,154.734,154.8076,23900.0
2014-04-22 13:25:00,189.44,189.45,189.41,189.42,14300.0,154.8076,154.8158,154.7831,154.7912,14300.0
2014-04-22 13:30:00,189.43,189.44,189.39,189.39,15500.0,154.7994,154.8076,154.7667,154.7667,15500.0
2014-04-22 13:35:00,189.38,189.54,189.38,189.51,21700.0,154.7586,154.8893,154.7586,154.8648,21700.0
2014-04-22 13:40:00,189.52,189.55,189.48,189.49,17700.0,154.873,154.8975,154.8403,154.8484,17700.0
2014-04-22 13:45:00,189.48,189.52,189.44,189.5,41000.0,154.8403,154.873,154.8076,154.8566,41000.0
2014-04-22 13:50:00,189.5,189.55,189.49,189.51,36300.0,154.8566,154.8975,154.8484,154.8648,36300.0
2014-04-22 13:55:00,189.51,189.51,189.46,189.47,34000.0,154.8648,154.8648,154.8239,154.8321,34000.0
2014-04-22 14:00:00,189.47,189.49,189.35,189.38,30900.0,154.8321,154.8484,154.734,154.7586,30900.0
2014-04-22 14:05:00,189.38,189.43,189.38,189.41,28100.0,154.7586,154.7994,154.7586,154.7831,28100.0
2014-04-22 14:10:00,189.4,189.41,189.36,189.36,23500.0,154.7749,154.7831,154.7422,154.7422,23500.0
2014-04-22 14:15:00,189.37,189.42,189.34,189.41,39000.0,154.7504,154.7912,154.7259,154.7831,39000.0
2014-04-22 14:20:00,189.42,189.44,189.38,189.43,39600.0,154.7912,154.8076,154.7586,154.7994,39600.0
2014-04-22 14:25:00,189.44,189.44,189.37,189.39,25200.0,154.8076,154.8076,154.7504,154.7667,25200.0
2014-04-22 14:30:00,189.39,189.47,189.39,189.43,62800.0,154.7667,154.8321,154.7667,154.7994,62800.0
2014-04-22 14:35:00,189.44,189.55,189.41,189.53,70200.0,154.8076,154.8975,154.7831,154.8811,70200.0
2014-04-22 14:40:00,189.53,189.53,189.46,189.51,39800.0,154.8811,154.8811,154.8239,154.8648,39800.0
2014-04-22 14:45:00,189.51,189.52,189.47,189.49,59500.0,154.8648,154.873,154.8321,154.8484,59500.0
2014-04-22 14:50:00,189.48,189.51,189.44,189.49,51800.0,154.8403,154.8648,154.8076,154.8484,51800.0
2014-04-22 14:55:00,189.49,189.49,189.38,189.38,64800.0,154.8484,154.8484,154.7586,154.7586,64800.0
2014-04-22 15:00:00,189.38,189.42,189.32,189.32,65700.0,154.7586,154.7912,154.7095,154.7095,65700.0
2014-04-22 15:05:00,189.33,189.33,189.25,189.25,53000.0,154.7177,154.7177,154.6523,154.6523,53000.0
2014-04-22 15:10:00,189.25,189.29,189.2,189.27,28200.0,154.6523,154.685,154.6115,154.6687,28200.0
2014-04-22 15:15:00,189.27,189.27,189.2,189.2,14800.0,154.6687,154.6687,154.6115,154.6115,14800.0
2014-04-22 15:20:00,189.25,189.27,189.22,189.26,5200.0,154.6523,154.6687,154.6278,154.6605,5200.0
2014-04-22 15:25:00,189.25,189.27,189.13,189.16,8300.0,154.6523,154.6687,154.5543,154.5788,8300.0
2014-04-22 15:30:00,189.16,189.25,189.11,189.19,10300.0,154.5788,154.6523,154.5379,154.6033,10300.0
2014-04-22 15:35:00,189.19,189.22,189.15,189.15,8900.0,154.6033,154.6278,154.5706,154.5706,8900.0
2014-04-22 15:40:00,189.15,189.15,189.06,189.09,8900.0,154.5706,154.5706,154.4971,154.5216,8900.0
2014-04-22 15:45:00,189.11,189.21,189.08,189.18,18400.0,154.5379,154.6196,154.5134,154.5951,18400.0
2014-04-22 15:50:00,189.17,189.21,189.17,189.17,10100.0,154.5869,154.6196,154.5869,154.5869,10100.0
2014-04-22 15:55:00,189.16,189.16,188.96,188.98,357000.0,154.5788,154.5788,154.4153,154.4317,357000.0
2014-04-23 09:30:00,188.96,188.97,188.82,188.92,74200.0,154.4153,154.4235,154.3009,154.3826,74200.0
2014-04-23 09:35:00,188.93,188.93,188.75,188.85,29600.0,154.3908,154.3908,154.2437,154.3254,29600.0
2014-04-23 09:40:00,188.88,189.05,188.78,188.83,23400.0,154.35,154.4889,154.2682,154.3091,23400.0
2014-04-23 09:45:00,188.84,188.84,188.65,188.67,37600.0,154.3173,154.3173,154.162,154.1784,37600.0
2014-04-23 09:50:00,188.67,188.78,188.64,188.76,20600.0,154.1784,154.2682,154.1538,154.2519,20600.0
2014-04-23 09:55:00,188.76,188.82,188.74,188.8,12400.0,154.2519,154.3009,154.2356,154.2846,12400.0
2014-04-23 10:00:00,188.77,188.79,188.45,188.45,46400.0,154.2601,154.2764,153.9986,153.9986,46400.0
2014-04-23 10:05:00,188.47,188.58,188.45,188.54,13300.0,154.0149,154.1048,153.9986,154.0721,13300.0
2014-04-23 10:10:00,188.52,188.69,188.51,188.63,10200.0,154.0558,154.1947,154.0476,154.1457,10200.0
2014-04-23 10:15:00,188.63,188.77,188.63,188.7,24400.0,154.1457,154.2601,154.1457,154.2029,24400.0
2014-04-23 10:20:00,188.68,188.85,188.67,188.82,17100.0,154.1865,154.3254,154.1784,154.3009,17100.0
2014-04-23 10:25:00,188.81,188.87,188.75,188.83,19400.0,154.2928,154.3418,154.2437,154.3091,19400.0
2014-04-23 10:30:00,188.83,188.83,188.7,188.72,20100.0,154.3091,154.3091,154.2029,154.2192,20100.0
2014-04-23 10:35:00,188.74,188.87,188.72,188.85,26100.0,154.2356,154.3418,154.2192,154.3254,26100.0
2014-04-23 10:40:00,188.86,189.03,188.86,189.0,15100.0,154.3336,154.4725,154.3336,154.448,15100.0
2014-04-23 10:45:00,189.04,189.04,188.92,188.92,12900.0,154.4807,154.4807,154.3826,154.3826,12900.0
2014-04-23 10:50:00,188.96,189.0,188.9,188.92,26500.0,154.4153,154.448,154.3663,154.3826,26500.0
2014-04-23 10:55:00,188.94,188.96,188.84,188.88,13300.0,154.399,154.4153,154.3173,154.35,13300.0
2014-04-23 11:00:00,188.85,188.95,188.84,188.84,10200.0,154.3254,154.4072,154.3173,154.3173,10200.0
2014-04-23 11:05:00,188.87,188.88,188.83,188.85,15400.0,154.3418,154.35,154.3091,154.3254,15400.0
2014-04-23 11:10:00,188.85,188.88,188.64,188.64,29400.0,154.3254,154.35,154.1538,154.1538,29400.0
2014-04-23 11:15:00,188.65,188.7,188.63,188.69,14500.0,154.162,154.2029,154.1457,154.1947,14500.0
2014-04-23 11:20:00,188.68,188.71,188.55,188.56,22700.0,154.1865,154.211,154.0803,154.0885,22700.0
2014-04-23 11:25:00,188.59,188.71,188.58,188.67,14800.0,154.113,154.211,154.1048,154.1784,14800.0
2014-04-23 11:30:00,188.69,188.89,188.67,188.82,19200.0,154.1947,154.3581,154.1784,154.3009,19200.0
2014-04-23 11:35:00,188.82,188.88,188.8,188.87,10800.0,154.3009,154.35,154.2846,154.3418,10800.0
2014-04-23 11:40:00,188.9,188.9,188.83,188.83,9300.0,154.3663,154.3663,154.3091,154.3091,9300.0
2014-04-23 11:45:00,188.81,188.81,188.75,188.79,8500.0,154.2928,154.2928,154.2437,154.2764,8500.0
2014-04-23 11:50:00,188.8,188.91,188.79,188.9,14800.0,154.2846,154.3745,154.2764,154.3663,14800.0
2014-04-23 11:55:00,188.94,188.96,188.9,188.92,14000.0,154.399,154.4153,154.3663,154.3826,14000.0
2014-04-23 12:00:00,188.9,188.93,188.86,188.88,7700.0,154.3663,154.3908,154.3336,154.35,7700.0
2014-04-23 12:05:00,188.9,188.9,188.77,188.77,72900.0,154.3663,154.3663,154.2601,154.2601,72900.0
2014-04-23 12:10:00,188.78,188.83,188.74,188.78,22800.0,154.2682,154.3091,154.2356,154.2682,22800.0
2014-04-23 12:15:00,188.78,188.79,188.73,188.74,11200.0,154.2682,154.2764,154.2274,154.2356,11200.0
2014-04-23 12:20:00,188.74,188.77,188.7,188.75,21200.0,154.2356,154.2601,154.2029,154.2437,21200.0
2014-04-23 12:25:00,188.76,188.76,188.67,188.75,17300.0,154.2519,154.2519,154.1784,154.2437,17300.0
2014-04-23 12:30:00,188.73,188.83,188.72,188.81,15800.0,154.2274,154.3091,154.2192,154.2928,15800.0
2014-04-23 12:35:00,188.82,188.89,188.82,188.87,15000.0,154.3009,154.3581,154.3009,154.3418,15000.0
2014-04-23 12:40:00,188.86,188.9,188.84,188.86,16000.0,154.3336,154.3663,154.3173,154.3336,16000.0
2014-04-23 12:45:00,188.87,188.92,188.87,188.91,9800.0,154.3418,154.3826,154.3418,154.3745,9800.0
2014-04-23 12:50:00,188.9,188.92,188.88,188.91,8600.0,154.3663,154.3826,154.35,154.3745,8600.0
2014-04-23 12:55:00,188.9,188.92,188.86,188.86,12600.0,154.3663,154.3826,154.3336,154.3336,12600.0
2014-04-23 13:00:00,188.86,188.92,188.86,188.92,9200.0,154.3336,154.3826,154.3336,154.3826,9200.0
2014-04-23 13:05:00,188.91,188.91,188.81,188.85,10400.0,154.3745,154.3745,154.2928,154.3254,10400.0
2014-04-23 13:10:00,188.82,188.85,188.78,188.79,6900.0,154.3009,154.3254,154.2682,154.2764,6900.0
2014-04-23 13:15:00,188.76,188.82,188.75,188.82,6000.0,154.2519,154.3009,154.2437,154.3009,6000.0
2014-04-23 13:20:00,188.83,188.83,188.8,188.81,4000.0,154.3091,154.3091,154.2846,154.2928,4000.0
2014-04-23 13:25:00,188.81,188.9,188.81,188.84,7200.0,154.2928,154.3663,154.2928,154.3173,7200.0
2014-04-23 13:30:00,188.85,188.89,188.82,188.82,11100.0,154.3254,154.3581,154.3009,154.3009,11100.0
2014-04-23 13:35:00,188.84,188.84,188.68,188.68,12900.0,154.3173,154.3173,154.1865,154.1865,12900.0
2014-04-23 13:40:00,188.69,188.79,188.68,188.73,8900.0,154.1947,154.2764,154.1865,154.2274,8900.0
2014-04-23 13:45:00,188.73,188.76,188.6,188.71,14500.0,154.2274,154.2519,154.1211,154.211,14500.0
2014-04-23 13:50:00,188.7,188.8,188.68,188.77,9800.0,154.2029,154.2846,154.1865,154.2601,9800.0
2014-04-23 13:55:00,188.77,188.79,188.71,188.73,13800.0,154.2601,154.2764,154.211,154.2274,13800.0
2014-04-23 14:00:00,188.72,188.72,188.64,188.7,16000.0,154.2192,154.2192,154.1538,154.2029,16000.0
2014-04-23 14:05:00,188.67,188.76,188.62,188.74,19700.0,154.1784,154.2519,154.1375,154.2356,19700.0
2014-04-23 14:10:00,188.72,188.74,188.64,188.65,12500.0,154.2192,154.2356,154.1538,154.162,12500.0
2014-04-23 14:15:00,188.63,188.63,188.55,188.57,36900.0,154.1457,154.1457,154.0803,154.0966,36900.0
2014-04-23 14:20:00,188.59,188.62,188.56,188.6,12900.0,154.113,154.1375,154.0885,154.1211,12900.0
2014-04-23 14:25:00,188.59,188.68,188.58,188.67,10200.0,154.113,154.1865,154.1048,154.1784,10200.0
2014-04-23 14:30:00,188.66,188.66,188.57,188.61,13500.0,154.1702,154.1702,154.0966,154.1293,13500.0
2014-04-23 14:35:00,188.64,188.64,188.56,188.56,9700.0,154.1538,154.1538,154.0885,154.0885,9700.0
2014-04-23 14:40:00,188.57,188.6,188.52,188.55,15000.0,154.0966,154.1211,154.0558,154.0803,15000.0
2014-04-23 14:45:00,188.52,188.58,188.52,188.54,11200.0,154.0558,154.1048,154.0558,154.0721,11200.0
2014-04-23 14:50:00,188.55,188.67,188.53,188.65,9000.0,154.0803,154.1784,154.0639,154.162,9000.0
2014-04-23 14:55:00,188.64,188.72,188.64,188.69,12400.0,154.1538,154.2192,154.1538,154.1947,12400.0
2014-04-23 15:00:00,188.67,188.69,188.65,188.66,10400.0,154.1784,154.1947,154.162,154.1702,10400.0
2014-04-23 15:05:00,188.66,188.79,188.66,188.77,12300.0,154.1702,154.2764,154.1702,154.2601,12300.0
2014-04-23 15:10:00,188.76,188.77,188.73,188.77,17900.0,154.2519,154.2601,154.2274,154.2601,17900.0
2014-04-23 15:15:00,188.77,188.8,188.71,188.73,11300.0,154.2601,154.2846,154.211,154.2274,11300.0
2014-04-23 15:20:00,188.73,188.8,188.73,188.76,15500.0,154.2274,154.2846,154.2274,154.2519,15500.0
2014-04-23 15:25:00,188.76,188.77,188.66,188.7,17600.0,154.2519,154.2601,154.1702,154.2029,17600.0
2014-04-23 15:30:00,188.69,188.73,188.67,188.68,13500.0,154.1947,154.2274,154.1784,154.1865,13500.0
2014-04-23 15:35:00,188.66,188.77,188.63,188.75,37900.0,154.1702,154.2601,154.1457,154.2437,37900.0
2014-04-23 15:40:00,188.75,188.75,188.66,188.71,24200.0,154.2437,154.2437,154.1702,154.211,24200.0
2014-04-23 15:45:00,188.71,188.71,188.61,188.7,45700.0,154.211,154.211,154.1293,154.2029,45700.0
2014-04-23 15:50:00,188.7,188.74,188.69,188.71,89100.0,154.2029,154.2356,154.1947,154.211,89100.0
2014-04-23 15:55:00,188.71,188.75,188.58,188.59,186500.0,154.211,154.2437,154.1048,154.113,186500.0
2014-04-24 09:30:00,189.54,189.55,189.32,189.35,59200.0,154.8893,154.8975,154.7095,154.734,59200.0
2014-04-24 09:35:00,189.38,189.38,189.05,189.12,15800.0,154.7586,154.7586,154.4889,154.5461,15800.0
2014-04-24 09:40:00,189.09,189.09,188.72,188.73,74600.0,154.5216,154.5216,154.2192,154.2274,74600.0
2014-04-24 09:45:00,188.72,188.81,188.2,188.36,69000.0,154.2192,154.2928,153.7943,153.925,69000.0
2014-04-24 09:50:00,188.35,188.68,188.3,188.64,40200.0,153.9169,154.1865,153.876,154.1538,40200.0
2014-04-24 09:55:00,188.69,188.75,188.54,188.63,47300.0,154.1947,154.2437,154.0721,154.1457,47300.0
2014-04-24 10:00:00,188.62,188.62,188.26,188.45,51700.0,154.1375,154.1375,153.8433,153.9986,51700.0
2014-04-24 10:05:00,188.42,188.49,188.07,188.16,64300.0,153.9741,154.0313,153.688,153.7616,64300.0
2014-04-24 10:10:00,188.22,188.5,188.13,188.48,35900.0,153.8106,154.0394,153.7371,154.0231,35900.0
2014-04-24 10:15:00,188.49,188.71,188.42,188.67,43200.0,154.0313,154.211,153.9741,154.1784,43200.0
2014-04-24 10:20:00,188.73,188.8,188.62,188.72,44800.0,154.2274,154.2846,154.1375,154.2192,44800.0
2014-04-24 10:25:00,188.76,188.86,188.63,188.85,42400.0,154.2519,154.3336,154.1457,154.3254,42400.0
2014-04-24 10:30:00,188.87,188.95,188.75,188.76,28500.0,154.3418,154.4072,154.2437,154.2519,28500.0
2014-04-24 10:35:00,188.81,188.95,188.81,188.89,29500.0,154.2928,154.4072,154.2928,154.3581,29500.0
2014-04-24 10:40:00,188.88,188.96,188.74,188.77,50500.0,154.35,154.4153,154.2356,154.2601,50500.0
2014-04-24 10:45:00,188.75,188.86,188.63,188.66,30200.0,154.2437,154.3336,154.1457,154.1702,30200.0
2014-04-24 10:50:00,188.67,188.71,188.58,188.65,63200.0,154.1784,154.211,154.1048,154.162,63200.0
2014-04-24 10:55:00,188.64,188.81,188.59,188.77,77100.0,154.1538,154.2928,154.113,154.2601,77100.0
2014-04-24 11:00:00,188.76,188.83,188.69,188.83,34400.0,154.2519,154.3091,154.1947,154.3091,34400.0
2014-04-24 11:05:00,188.85,189.03,188.83,188.98,35000.0,154.3254,154.4725,154.3091,154.4317,35000.0
2014-04-24 11:10:00,189.11,189.19,189.08,189.13,42200.0,154.5379,154.6033,154.5134,154.5543,42200.0
2014-04-24 11:15:00,189.15,189.27,189.12,189.25,16200.0,154.5706,154.6687,154.5461,154.6523,16200.0
2014-04-24 11:20:00,189.25,189.36,189.25,189.27,28600.0,154.6523,154.7422,154.6523,154.6687,28600.0
2014-04-24 11:25:00,189.27,189.31,189.19,189.27,16500.0,154.6687,154.7013,154.6033,154.6687,16500.0
2014-04-24 11:30:00,189.27,189.37,189.26,189.37,9100.0,154.6687,154.7504,154.6605,154.7504,9100.0
2014-04-24 11:35:00,189.36,189.44,189.29,189.41,14600.0,154.7422,154.8076,154.685,154.7831,14600.0
2014-04-24 11:40:00,189.42,189.42,189.3,189.31,5100.0,154.7912,154.7912,154.6932,154.7013,5100.0
2014-04-24 11:45:00,189.32,189.32,189.24,189.28,24100.0,154.7095,154.7095,154.6441,154.6768,24100.0
2014-04-24 11:50:00,189.27,189.27,189.14,189.21,16900.0,154.6687,154.6687,154.5624,154.6196,16900.0
2014-04-24 11:55:00,189.18,189.27,189.17,189.24,10300.0,154.5951,154.6687,154.5869,154.6441,10300.0
2014-04-24 12:00:00,189.24,189.36,189.23,189.26,40100.0,154.6441,154.7422,154.636,154.6605,40100.0
2014-04-24 12:05:00,189.28,189.34,189.23,189.23,12100.0,154.6768,154.7259,154.636,154.636,12100.0
2014-04-24 12:10:00,189.23,189.25,189.16,189.16,5400.0,154.636,154.6523,154.5788,154.5788,5400.0
2014-04-24 12:15:00,189.18,189.18,189.1,189.14,12500.0,154.5951,154.5951,154.5297,154.5624,12500.0
2014-04-24 12:20:00,189.11,189.25,189.11,189.19,28400.0,154.5379,154.6523,154.5379,154.6033,28400.0
2014-04-24 12:25:00,189.18,189.21,189.1,189.14,6700.0,154.5951,154.6196,154.5297,154.5624,6700.0
2014-04-24 12:30:00,189.16,189.21,189.12,189.2,41100.0,154.5788,154.6196,154.5461,154.6115,41100.0
2014-04-24 12:35:00,189.22,189.26,189.2,189.2,11500.0,154.6278,154.6605,154.6115,154.6115,11500.0
2014-04-24 12:40:00,189.17,189.21,189.14,189.2,15800.0,154.5869,154.6196,154.5624,154.6115,15800.0
2014-04-24 12:45:00,189.17,189.19,189.13,189.17,2600.0,154.5869,154.6033,154.5543,154.5869,2600.0
2014-04-24 12:50:00,189.17,189.17,189.11,189.16,2200.0,154.5869,154.5869,154.5379,154.5788,2200.0
2014-04-24 12:55:00,189.18,189.35,189.18,189.3,7100.0,154.5951,154.734,154.5951,154.6932,7100.0
2014-04-24 13:00:00,189.31,189.34,189.25,189.26,9400.0,154.7013,154.7259,154.6523,154.6605,9400.0
2014-04-24 13:05:00,189.24,189.29,189.23,189.23,2000.0,154.6441,154.685,154.636,154.636,2000.0
2014-04-24 13:10:00,189.25,189.27,189.22,189.25,6500.0,154.6523,154.6687,154.6278,154.6523,6500.0
2014-04-24 13:15:00,189.26,189.27,189.23,189.26,3700.0,154.6605,154.6687,154.636,154.6605,3700.0
2014-04-24 13:20:00,189.28,189.3,189.24,189.24,25700.0,154.6768,154.6932,154.6441,154.6441,25700.0
2014-04-24 13:25:00,189.25,189.3,189.24,189.24,9500.0,154.6523,154.6932,154.6441,154.6441,9500.0
2014-04-24 13:30:00,189.19,189.19,189.14,189.15,9100.0,154.6033,154.6033,154.5624,154.5706,9100.0
2014-04-24 13:35:00,189.11,189.11,188.83,188.83,15600.0,154.5379,154.5379,154.3091,154.3091,15600.0
2014-04-24 13:40:00,188.84,188.92,188.84,188.91,5500.0,154.3173,154.3826,154.3173,154.3745,5500.0
2014-04-24 13:45:00,188.94,188.95,188.7,188.74,21500.0,154.399,154.4072,154.2029,154.2356,21500.0
2014-04-24 13:50:00,188.79,188.86,188.76,188.77,18800.0,154.2764,154.3336,154.2519,154.2601,18800.0
2014-04-24 13:55:00,188.76,188.8,188.61,188.63,13200.0,154.2519,154.2846,154.1293,154.1457,13200.0
2014-04-24 14:00:00,188.69,188.79,188.66,188.79,4300.0,154.1947,154.2764,154.1702,154.2764,4300.0
2014-04-24 14:05:00,188.79,188.89,188.71,188.71,8400.0,154.2764,154.3581,154.211,154.211,8400.0
2014-04-24 14:10:00,188.69,188.76,188.58,188.76,13900.0,154.1947,154.2519,154.1048,154.2519,13900.0
2014-04-24 14:15:00,188.73,188.87,188.7,188.74,10100.0,154.2274,154.3418,154.2029,154.2356,10100.0
2014-04-24 14:20:00,188.74,188.77,188.66,188.66,4900.0,154.2356,154.2601,154.1702,154.1702,4900.0
2014-04-24 14:25:00,188.66,188.8,188.66,188.78,5500.0,154.1702,154.2846,154.1702,154.2682,5500.0
2014-04-24 14:30:00,188.82,188.86,188.71,188.86,12100.0,154.3009,154.3336,154.211,154.3336,12100.0
2014-04-24 14:35:00,188.9,188.99,188.82,188.98,20500.0,154.3663,154.4399,154.3009,154.4317,20500.0
2014-04-24 14:40:00,188.97,188.99,188.81,188.82,3500.0,154.4235,154.4399,154.2928,154.3009,3500.0
2014-04-24 14:45:00,188.83,188.92,188.82,188.87,2900.0,154.3091,154.3826,154.3009,154.3418,2900.0
2014-04-24 14:50:00,188.88,188.9,188.77,188.83,3500.0,154.35,154.3663,154.2601,154.3091,3500.0
2014-04-24 14:55:00,188.81,188.84,188.75,188.84,6900.0,154.2928,154.3173,154.2437,154.3173,6900.0
2014-04-24 15:00:00,188.91,189.08,188.88,189.08,11600.0,154.3745,154.5134,154.35,154.5134,11600.0
2014-04-24 15:05:00,189.08,189.08,189.02,189.05,6800.0,154.5134,154.5134,154.4644,154.4889,6800.0
2014-04-24 15:10:00,189.03,189.03,188.96,189.02,6100.0,154.4725,154.4725,154.4153,154.4644,6100.0
2014-04-24 15:15:00,189.09,189.09,188.97,188.97,18200.0,154.5216,154.5216,154.4235,154.4235,18200.0
2014-04-24 15:20:00,188.98,189.06,188.94,189.06,4200.0,154.4317,154.4971,154.399,154.4971,4200.0
2014-04-24 15:25:00,189.06,189.06,188.95,188.96,2300.0,154.4971,154.4971,154.4072,154.4153,2300.0
2014-04-24 15:30:00,188.97,189.05,188.84,188.86,33400.0,154.4235,154.4889,154.3173,154.3336,33400.0
2014-04-24 15:35:00,188.82,188.94,188.81,188.94,12700.0,154.3009,154.399,154.2928,154.399,12700.0
2014-04-24 15:40:00,188.96,189.01,188.9,188.91,5900.0,154.4153,154.4562,154.3663,154.3745,5900.0
2014-04-24 15:45:00,188.91,188.94,188.84,188.89,11200.0,154.3745,154.399,154.3173,154.3581,11200.0
2014-04-24 15:50:00,188.9,188.96,188.87,188.92,10300.0,154.3663,154.4153,154.3418,154.3826,10300.0
2014-04-24 15:55:00,188.93,188.99,188.84,188.97,87400.0,154.3908,154.4399,154.3173,154.4235,87400.0
2014-04-25 09:30:00,188.36,188.44,188.27,188.35,33200.0,153.925,153.9904,153.8515,153.9169,33200.0
2014-04-25 09:35:00,188.26,188.27,188.1,188.12,9100.0,153.8433,153.8515,153.7126,153.7289,9100.0
2014-04-25 09:40:00,188.14,188.32,188.12,188.26,11600.0,153.7452,153.8923,153.7289,153.8433,11600.0
2014-04-25 09:45:00,188.25,188.32,187.93,187.97,29100.0,153.8351,153.8923,153.5736,153.6063,29100.0
2014-04-25 09:50:00,187.95,188.14,187.88,188.09,16700.0,153.59,153.7452,153.5328,153.7044,16700.0
2014-04-25 09:55:00,188.12,188.18,187.88,187.93,17100.0,153.7289,153.7779,153.5328,153.5736,17100.0
2014-04-25 10:00:00,187.91,187.95,187.77,187.89,27400.0,153.5573,153.59,153.4429,153.5409,27400.0
2014-04-25 10:05:00,187.83,188.09,187.83,188.08,17700.0,153.4919,153.7044,153.4919,153.6962,17700.0
2014-04-25 10:10:00,188.04,188.13,188.0,188.0,14500.0,153.6635,153.7371,153.6308,153.6308,14500.0
2014-04-25 10:15:00,188.04,188.26,188.04,188.17,11500.0,153.6635,153.8433,153.6635,153.7698,11500.0
2014-04-25 10:20:00,188.18,188.23,188.08,188.08,25200.0,153.7779,153.8188,153.6962,153.6962,25200.0
2014-04-25 10:25:00,188.01,188.07,187.96,187.96,5600.0,153.639,153.688,153.5981,153.5981,5600.0
2014-04-25 10:30:00,187.95,187.95,187.8,187.8,22600.0,153.59,153.59,153.4674,153.4674,22600.0
2014-04-25 10:35:00,187.81,187.81,187.56,187.69,22500.0,153.4756,153.4756,153.2713,153.3775,22500.0
2014-04-25 10:40:00,187.67,187.78,187.6,187.68,15400.0,153.3612,153.4511,153.304,153.3693,15400.0
2014-04-25 10:45:00,187.68,187.72,187.62,187.62,6400.0,153.3693,153.402,153.3203,153.3203,6400.0
2014-04-25 10:50:00,187.63,187.67,187.48,187.48,9900.0,153.3285,153.3612,153.2059,153.2059,9900.0
2014-04-25 10:55:00,187.45,187.55,187.44,187.49,6900.0,153.1814,153.2631,153.1732,153.2141,6900.0
2014-04-25 11:00:00,187.43,187.48,187.4,187.42,9400.0,153.165,153.2059,153.1405,153.1569,9400.0
2014-04-25 11:05:00,187.4,187.4,187.2,187.29,23300.0,153.1405,153.1405,152.9771,153.0506,23300.0
2014-04-25 11:10:00,187.26,187.43,187.21,187.39,15200.0,153.0261,153.165,152.9853,153.1324,15200.0
2014-04-25 11:15:00,187.39,187.52,187.34,187.46,32300.0,153.1324,153.2386,153.0915,153.1896,32300.0
2014-04-25 11:20:00,187.5,187.53,187.43,187.49,7800.0,153.2222,153.2468,153.165,153.2141,7800.0
2014-04-25 11:25:00,187.51,187.7,187.51,187.69,18000.0,153.2304,153.3857,153.2304,153.3775,18000.0
2014-04-25 11:30:00,187.73,187.74,187.62,187.64,18400.0,153.4102,153.4184,153.3203,153.3367,18400.0
2014-04-25 11:35:00,187.64,187.76,187.63,187.7,15900.0,153.3367,153.4347,153.3285,153.3857,15900.0
2014-04-25 11:40:00,187.68,187.73,187.57,187.62,22900.0,153.3693,153.4102,153.2794,153.3203,22900.0
2014-04-25 11:45:00,187.61,187.66,187.51,187.62,26800.0,153.3121,153.353,153.2304,153.3203,26800.0
2014-04-25 11:50:00,187.62,187.92,187.6,187.9,24600.0,153.3203,153.5655,153.304,153.5491,24600.0
2014-04-25 11:55:00,187.91,187.94,187.75,187.8,16200.0,153.5573,153.5818,153.4265,153.4674,16200.0
2014-04-25 12:00:00,187.81,187.83,187.7,187.74,25600.0,153.4756,153.4919,153.3857,153.4184,25600.0
2014-04-25 12:05:00,187.7,187.86,187.67,187.79,14500.0,153.3857,153.5164,153.3612,153.4592,14500.0
2014-04-25 12:10:00,187.8,187.96,187.8,187.81,29600.0,153.4674,153.5981,153.4674,153.4756,29600.0
2014-04-25 12:15:00,187.86,187.92,187.8,187.82,14500.0,153.5164,153.5655,153.4674,153.4837,14500.0
2014-04-25 12:20:00,187.8,187.81,187.75,187.77,12700.0,153.4674,153.4756,153.4265,153.4429,12700.0
2014-04-25 12:25:00,187.8,187.91,187.78,187.82,12600.0,153.4674,153.5573,153.4511,153.4837,12600.0
2014-04-25 12:30:00,187.85,187.86,187.8,187.8,11600.0,153.5083,153.5164,153.4674,153.4674,11600.0
2014-04-25 12:35:00,187.82,187.82,187.67,187.72,22000.0,153.4837,153.4837,153.3612,153.402,22000.0
2014-04-25 12:40:00,187.72,187.77,187.67,187.67,17600.0,153.402,153.4429,153.3612,153.3612,17600.0
2014-04-25 12:45:00,187.68,187.74,187.59,187.59,18200.0,153.3693,153.4184,153.2958,153.2958,18200.0
2014-04-25 12:50:00,187.6,187.64,187.58,187.63,14000.0,153.304,153.3367,153.2876,153.3285,14000.0
2014-04-25 12:55:00,187.62,187.66,187.59,187.63,12100.0,153.3203,153.353,153.2958,153.3285,12100.0
2014-04-25 13:00:00,187.64,187.64,187.41,187.41,20800.0,153.3367,153.3367,153.1487,153.1487,20800.0
2014-04-25 13:05:00,187.41,187.52,187.38,187.51,19200.0,153.1487,153.2386,153.1242,153.2304,19200.0
2014-04-25 13:10:00,187.5,187.51,187.43,187.44,14900.0,153.2222,153.2304,153.165,153.1732,14900.0
2014-04-25 13:15:00,187.43,187.48,187.36,187.41,13300.0,153.165,153.2059,153.1078,153.1487,13300.0
2014-04-25 13:20:00,187.42,187.46,187.41,187.43,35000.0,153.1569,153.1896,153.1487,153.165,35000.0
2014-04-25 13:25:00,187.46,187.58,187.46,187.5,13700.0,153.1896,153.2876,153.1896,153.2222,13700.0
2014-04-25 13:30:00,187.49,187.49,187.32,187.36,14100.0,153.2141,153.2141,153.0752,153.1078,14100.0
2014-04-25 13:35:00,187.35,187.37,187.3,187.37,13000.0,153.0997,153.116,153.0588,153.116,13000.0
2014-04-25 13:40:00,187.36,187.52,187.35,187.52,13900.0,153.1078,153.2386,153.0997,153.2386,13900.0
2014-04-25 13:45:00,187.51,187.61,187.49,187.51,20600.0,153.2304,153.3121,153.2141,153.2304,20600.0
2014-04-25 13:50:00,187.5,187.55,187.4,187.45,19100.0,153.2222,153.2631,153.1405,153.1814,19100.0
2014-04-25 13:55:00,187.51,187.55,187.46,187.5,33600.0,153.2304,153.2631,153.1896,153.2222,33600.0
2014-04-25 14:00:00,187.49,187.51,187.28,187.28,51900.0,153.2141,153.2304,153.0425,153.0425,51900.0
2014-04-25 14:05:00,187.28,187.38,187.27,187.33,18100.0,153.0425,153.1242,153.0343,153.0833,18100.0
2014-04-25 14:10:00,187.32,187.33,187.21,187.23,28600.0,153.0752,153.0833,152.9853,153.0016,28600.0
2014-04-25 14:15:00,187.25,187.25,187.12,187.13,43300.0,153.0179,153.0179,152.9117,152.9199,43300.0
2014-04-25 14:20:00,187.17,187.21,187.07,187.21,27000.0,152.9526,152.9853,152.8709,152.9853,27000.0
2014-04-25 14:25:00,187.23,187.26,187.13,187.15,24700.0,153.0016,153.0261,152.9199,152.9362,24700.0
2014-04-25 14:30:00,187.14,187.19,187.01,187.19,25600.0,152.9281,152.9689,152.8218,152.9689,25600.0
2014-04-25 14:35:00,187.23,187.45,187.18,187.41,29000.0,153.0016,153.1814,152.9607,153.1487,29000.0
2014-04-25 14:40:00,187.41,187.41,187.24,187.25,21500.0,153.1487,153.1487,153.0098,153.0179,21500.0
2014-04-25 14:45:00,187.26,187.33,187.23,187.31,14700.0,153.0261,153.0833,153.0016,153.067,14700.0
2014-04-25 14:50:00,187.33,187.46,187.31,187.37,20800.0,153.0833,153.1896,153.067,153.116,20800.0
2014-04-25 14:55:00,187.37,187.4,187.22,187.24,18600.0,153.116,153.1405,152.9934,153.0098,18600.0
2014-04-25 15:00:00,187.23,187.38,187.2,187.38,16600.0,153.0016,153.1242,152.9771,153.1242,16600.0
2014-04-25 15:05:00,187.41,187.43,187.27,187.27,23200.0,153.1487,153.165,153.0343,153.0343,23200.0
2014-04-25 15:10:00,187.28,187.33,187.21,187.24,16400.0,153.0425,153.0833,152.9853,153.0098,16400.0
2014-04-25 15:15:00,187.26,187.35,187.16,187.3,21100.0,153.0261,153.0997,152.9444,153.0588,21100.0
2014-04-25 15:20:00,187.31,187.37,187.28,187.32,17400.0,153.067,153.116,153.0425,153.0752,17400.0
2014-04-25 15:25:00,187.33,187.53,187.31,187.48,23900.0,153.0833,153.2468,153.067,153.2059,23900.0
2014-04-25 15:30:00,187.5,187.63,187.4,187.46,45800.0,153.2222,153.3285,153.1405,153.1896,45800.0
2014-04-25 15:35:00,187.47,187.53,187.43,187.43,19300.0,153.1977,153.2468,153.165,153.165,19300.0
2014-04-25 15:40:00,187.43,187.57,187.4,187.54,23000.0,153.165,153.2794,153.1405,153.2549,23000.0
2014-04-25 15:45:00,187.55,187.71,187.47,187.62,41100.0,153.2631,153.3939,153.1977,153.3203,41100.0
2014-04-25 15:50:00,187.61,187.61,187.5,187.5,21800.0,153.3121,153.3121,153.2222,153.2222,21800.0
2014-04-25 15:55:00,187.53,187.54,187.33,187.44,343900.0,153.2468,153.2549,153.0833,153.1732,343900.0
2014-04-28 09:30:00,188.2,188.36,188.16,188.16,105100.0,153.7943,153.925,153.7616,153.7616,105100.0
2014-04-28 09:35:00,188.15,188.16,187.79,187.81,57100.0,153.7534,153.7616,153.4592,153.4756,57100.0
2014-04-28 09:40:00,187.85,187.85,187.69,187.69,24500.0,153.5083,153.5083,153.3775,153.3775,24500.0
2014-04-28 09:45:00,187.77,187.84,187.54,187.54,24100.0,153.4429,153.5001,153.2549,153.2549,24100.0
2014-04-28 09:50:00,187.54,188.04,187.54,187.98,39300.0,153.2549,153.6635,153.2549,153.6145,39300.0
2014-04-28 09:55:00,187.99,188.13,187.96,188.13,12800.0,153.6227,153.7371,153.5981,153.7371,12800.0
2014-04-28 10:00:00,188.11,188.31,188.02,188.04,125300.0,153.7207,153.8842,153.6472,153.6635,125300.0
2014-04-28 10:05:00,188.1,188.25,187.99,188.21,4600.0,153.7126,153.8351,153.6227,153.8024,4600.0
2014-04-28 10:10:00,188.19,188.39,188.1,188.39,22700.0,153.7861,153.9495,153.7126,153.9495,22700.0
2014-04-28 10:15:00,188.42,188.6,188.42,188.56,48600.0,153.9741,154.1211,153.9741,154.0885,48600.0
2014-04-28 10:20:00,188.62,188.75,188.62,188.68,14500.0,154.1375,154.2437,154.1375,154.1865,14500.0
2014-04-28 10:25:00,188.66,188.74,188.6,188.62,5900.0,154.1702,154.2356,154.1211,154.1375,5900.0
2014-04-28 10:30:00,188.65,188.81,188.65,188.76,17900.0,154.162,154.2928,154.162,154.2519,17900.0
2014-04-28 10:35:00,188.78,188.81,188.61,188.63,7400.0,154.2682,154.2928,154.1293,154.1457,7400.0
2014-04-28 10:40:00,188.63,188.7,188.6,188.65,10600.0,154.1457,154.2029,154.1211,154.162,10600.0
2014-04-28 10:45:00,188.66,188.66,188.48,188.48,18600.0,154.1702,154.1702,154.0231,154.0231,18600.0
2014-04-28 10:50:00,188.5,188.51,188.3,188.3,17500.0,154.0394,154.0476,153.876,153.876,17500.0
2014-04-28 10:55:00,188.31,188.39,188.31,188.33,13000.0,153.8842,153.9495,153.8842,153.9005,13000.0
2014-04-28 11:00:00,188.36,188.48,188.34,188.46,27200.0,153.925,154.0231,153.9087,154.0067,27200.0
2014-04-28 11:05:00,188.47,188.52,188.36,188.37,9600.0,154.0149,154.0558,153.925,153.9332,9600.0
2014-04-28 11:10:00,188.43,188.43,188.06,188.06,7500.0,153.9822,153.9822,153.6799,153.6799,7500.0
2014-04-28 11:15:00,188.06,188.06,187.98,188.05,6000.0,153.6799,153.6799,153.6145,153.6717,6000.0
2014-04-28 11:20:00,188.04,188.07,187.77,187.8,19700.0,153.6635,153.688,153.4429,153.4674,19700.0
2014-04-28 11:25:00,187.77,187.84,187.65,187.67,16100.0,153.4429,153.5001,153.3448,153.3612,16100.0
2014-04-28 11:30:00,187.69,187.81,187.69,187.74,5200.0,153.3775,153.4756,153.3775,153.4184,5200.0
2014-04-28 11:35:00,187.76,187.93,187.76,187.88,12000.0,153.4347,153.5736,153.4347,153.5328,12000.0
2014-04-28 11:40:00,187.88,187.9,187.71,187.74,15500.0,153.5328,153.5491,153.3939,153.4184,15500.0
2014-04-28 11:45:00,187.73,187.87,187.72,187.82,13000.0,153.4102,153.5246,153.402,153.4837,13000.0
2014-04-28 11:50:00,187.81,187.91,187.65,187.7,24300.0,153.4756,153.5573,153.3448,153.3857,24300.0
2014-04-28 11:55:00,187.62,187.64,187.29,187.35,39500.0,153.3203,153.3367,153.0506,153.0997,39500.0
2014-04-28 12:00:00,187.31,187.45,187.25,187.4,41400.0,153.067,153.1814,153.0179,153.1405,41400.0
2014-04-28 12:05:00,187.42,187.43,187.22,187.24,61800.0,153.1569,153.165,152.9934,153.0098,61800.0
2014-04-28 12:10:00,187.25,187.54,187.25,187.49,47900.0,153.0179,153.2549,153.0179,153.2141,47900.0
2014-04-28 12:15:00,187.47,187.6,187.47,187.56,13700.0,153.1977,153.304,153.1977,153.2713,13700.0
2014-04-28 12:20:00,187.58,187.58,187.42,187.44,22700.0,153.2876,153.2876,153.1569,153.1732,22700.0
2014-04-28 12:25:00,187.44,187.56,187.35,187.5,33100.0,153.1732,153.2713,153.0997,153.2222,33100.0
2014-04-28 12:30:00,187.53,187.61,187.47,187.61,13800.0,153.2468,153.3121,153.1977,153.3121,13800.0
2014-04-28 12:35:00,187.57,187.57,187.35,187.35,20900.0,153.2794,153.2794,153.0997,153.0997,20900.0
2014-04-28 12:40:00,187.37,187.56,187.34,187.43,40400.0,153.116,153.2713,153.0915,153.165,40400.0
2014-04-28 12:45:00,187.45,187.52,187.44,187.5,10400.0,153.1814,153.2386,153.1732,153.2222,10400.0
2014-04-28 12:50:00,187.53,187.54,187.34,187.44,26100.0,153.2468,153.2549,153.0915,153.1732,26100.0
2014-04-28 12:55:00,187.45,187.45,187.3,187.33,32500.0,153.1814,153.1814,153.0588,153.0833,32500.0
2014-04-28 13:00:00,187.31,187.31,187.02,187.02,56600.0,153.067,153.067,152.83,152.83,56600.0
2014-04-28 13:05:00,187.01,187.02,186.79,186.83,21400.0,152.8218,152.83,152.642,152.6747,21400.0
2014-04-28 13:10:00,186.82,186.92,186.64,186.64,23400.0,152.6666,152.7483,152.5195,152.5195,23400.0
2014-04-28 13:15:00,186.63,186.65,186.52,186.59,18800.0,152.5113,152.5276,152.4214,152.4786,18800.0
2014-04-28 13:20:00,186.56,186.58,186.25,186.34,58600.0,152.4541,152.4704,152.2008,152.2743,58600.0
2014-04-28 13:25:00,186.3,186.49,186.3,186.45,16600.0,152.2416,152.3969,152.2416,152.3642,16600.0
2014-04-28 13:30:00,186.43,186.5,186.08,186.2,43800.0,152.3479,152.4051,152.0618,152.1599,43800.0
2014-04-28 13:35:00,186.16,186.38,186.15,186.34,18000.0,152.1272,152.307,152.119,152.2743,18000.0
2014-04-28 13:40:00,186.32,186.42,186.29,186.39,15000.0,152.258,152.3397,152.2335,152.3152,15000.0
2014-04-28 13:45:00,186.4,186.48,186.3,186.48,54400.0,152.3233,152.3887,152.2416,152.3887,54400.0
2014-04-28 13:50:00,186.52,186.74,186.52,186.59,22200.0,152.4214,152.6012,152.4214,152.4786,22200.0
2014-04-28 13:55:00,186.61,186.69,186.45,186.54,13000.0,152.4949,152.5603,152.3642,152.4377,13000.0
2014-04-28 14:00:00,186.54,186.57,186.3,186.43,33000.0,152.4377,152.4623,152.2416,152.3479,33000.0
2014-04-28 14:05:00,186.39,186.55,186.27,186.5,16600.0,152.3152,152.4459,152.2171,152.4051,16600.0
2014-04-28 14:10:00,186.57,186.83,186.57,186.82,21700.0,152.4623,152.6747,152.4623,152.6666,21700.0
2014-04-28 14:15:00,186.83,186.96,186.82,186.95,12600.0,152.6747,152.781,152.6666,152.7728,12600.0
2014-04-28 14:20:00,186.94,187.12,186.91,187.1,14600.0,152.7646,152.9117,152.7401,152.8954,14600.0
2014-04-28 14:25:00,187.09,187.1,186.98,187.07,13800.0,152.8872,152.8954,152.7973,152.8709,13800.0
2014-04-28 14:30:00,187.14,187.23,187.02,187.07,21600.0,152.9281,153.0016,152.83,152.8709,21600.0
2014-04-28 14:35:00,187.07,187.18,187.04,187.1,10200.0,152.8709,152.9607,152.8463,152.8954,10200.0
2014-04-28 14:40:00,187.09,187.09,186.91,186.96,11300.0,152.8872,152.8872,152.7401,152.781,11300.0
2014-04-28 14:45:00,186.94,187.34,186.94,187.34,12100.0,152.7646,153.0915,152.7646,153.0915,12100.0
2014-04-28 14:50:00,187.36,187.41,187.26,187.28,17000.0,153.1078,153.1487,153.0261,153.0425,17000.0
2014-04-28 14:55:00,187.27,187.33,187.15,187.16,8300.0,153.0343,153.0833,152.9362,152.9444,8300.0
2014-04-28 15:00:00,187.17,187.36,187.14,187.34,26600.0,152.9526,153.1078,152.9281,153.0915,26600.0
2014-04-28 15:05:00,187.32,187.65,187.28,187.63,23400.0,153.0752,153.3448,153.0425,153.3285,23400.0
2014-04-28 15:10:00,187.65,187.91,187.6,187.91,22700.0,153.3448,153.5573,153.304,153.5573,22700.0
2014-04-28 15:15:00,187.86,188.11,187.83,188.11,28900.0,153.5164,153.7207,153.4919,153.7207,28900.0
2014-04-28 15:20:00,188.11,188.26,187.98,188.2,186300.0,153.7207,153.8433,153.6145,153.7943,186300.0
2014-04-28 15:25:00,188.19,188.3,188.12,188.16,253000.0,153.7861,153.876,153.7289,153.7616,253000.0
2014-04-28 15:30:00,188.16,188.39,188.16,188.26,36200.0,153.7616,153.9495,153.7616,153.8433,36200.0
2014-04-28 15:35:00,188.25,188.38,188.25,188.3,40200.0,153.8351,153.9414,153.8351,153.876,40200.0
2014-04-28 15:40:00,188.3,188.4,188.25,188.39,39700.0,153.876,153.9577,153.8351,153.9495,39700.0
2014-04-28 15:45:00,188.35,188.35,188.18,188.19,25900.0,153.9169,153.9169,153.7779,153.7861,25900.0
2014-04-28 15:50:00,188.2,188.33,188.16,188.18,84300.0,153.7943,153.9005,153.7616,153.7779,84300.0
2014-04-28 15:55:00,188.18,188.18,188.0,188.02,198300.0,153.7779,153.7779,153.6308,153.6472,198300.0
2014-04-29 09:30:00,188.61,188.86,188.57,188.8,37200.0,154.1293,154.3336,154.0966,154.2846,37200.0
2014-04-29 09:35:00,188.81,188.81,188.5,188.76,20200.0,154.2928,154.2928,154.0394,154.2519,20200.0
2014-04-29 09:40:00,188.75,188.95,188.64,188.79,22900.0,154.2437,154.4072,154.1538,154.2764,22900.0
2014-04-29 09:45:00,188.75,188.93,188.74,188.8,34900.0,154.2437,154.3908,154.2356,154.2846,34900.0
2014-04-29 09:50:00,188.81,189.0,188.81,188.94,28300.0,154.2928,154.448,154.2928,154.399,28300.0
2014-04-29 09:55:00,188.99,189.1,188.86,188.86,45900.0,154.4399,154.5297,154.3336,154.3336,45900.0
2014-04-29 10:00:00,188.9,189.01,188.8,188.93,52500.0,154.3663,154.4562,154.2846,154.3908,52500.0
2014-04-29 10:05:00,188.83,188.84,188.7,188.7,3700.0,154.3091,154.3173,154.2029,154.2029,3700.0
2014-04-29 10:10:00,188.71,188.71,188.58,188.58,21300.0,154.211,154.211,154.1048,154.1048,21300.0
2014-04-29 10:15:00,188.58,188.67,188.47,188.61,11100.0,154.1048,154.1784,154.0149,154.1293,11100.0
2014-04-29 10:20:00,188.61,188.69,188.5,188.52,19700.0,154.1293,154.1947,154.0394,154.0558,19700.0
2014-04-29 10:25:00,188.51,188.51,188.22,188.28,48600.0,154.0476,154.0476,153.8106,153.8596,48600.0
2014-04-29 10:30:00,188.21,188.45,188.21,188.42,10800.0,153.8024,153.9986,153.8024,153.9741,10800.0
2014-04-29 10:35:00,188.44,188.64,188.41,188.56,18500.0,153.9904,154.1538,153.9659,154.0885,18500.0
2014-04-29 10:40:00,188.54,188.76,188.53,188.72,34200.0,154.0721,154.2519,154.0639,154.2192,34200.0
2014-04-29 10:45:00,188.75,188.85,188.72,188.72,48700.0,154.2437,154.3254,154.2192,154.2192,48700.0
2014-04-29 10:50:00,188.74,188.8,188.64,188.73,44500.0,154.2356,154.2846,154.1538,154.2274,44500.0
2014-04-29 10:55:00,188.79,188.8,188.65,188.66,21700.0,154.2764,154.2846,154.162,154.1702,21700.0
2014-04-29 11:00:00,188.71,188.83,188.7,188.77,13600.0,154.211,154.3091,154.2029,154.2601,13600.0
2014-04-29 11:05:00,188.74,188.76,188.67,188.72,8200.0,154.2356,154.2519,154.1784,154.2192,8200.0
2014-04-29 11:10:00,188.74,188.74,188.48,188.49,3200.0,154.2356,154.2356,154.0231,154.0313,3200.0
2014-04-29 11:15:00,188.51,188.61,188.49,188.55,22500.0,154.0476,154.1293,154.0313,154.0803,22500.0
2014-04-29 11:20:00,188.56,188.76,188.56,188.75,15100.0,154.0885,154.2519,154.0885,154.2437,15100.0
2014-04-29 11:25:00,188.8,188.91,188.75,188.88,13500.0,154.2846,154.3745,154.2437,154.35,13500.0
2014-04-29 11:30:00,188.91,188.94,188.85,188.93,14900.0,154.3745,154.399,154.3254,154.3908,14900.0
2014-04-29 11:35:00,188.9,188.94,188.84,188.91,13400.0,154.3663,154.399,154.3173,154.3745,13400.0
2014-04-29 11:40:00,188.88,188.88,188.81,188.86,10800.0,154.35,154.35,154.2928,154.3336,10800.0
2014-04-29 11:45:00,188.88,188.91,188.79,188.87,2700.0,154.35,154.3745,154.2764,154.3418,2700.0
2014-04-29 11:50:00,188.86,188.86,188.76,188.83,5000.0,154.3336,154.3336,154.2519,154.3091,5000.0
2014-04-29 11:55:00,188.85,188.94,188.85,188.85,5600.0,154.3254,154.399,154.3254,154.3254,5600.0
2014-04-29 12:00:00,188.88,188.89,188.83,188.84,6200.0,154.35,154.3581,154.3091,154.3173,6200.0
2014-04-29 12:05:00,188.83,188.92,188.82,188.88,3900.0,154.3091,154.3826,154.3009,154.35,3900.0
2014-04-29 12:10:00,188.9,188.95,188.89,188.9,4900.0,154.3663,154.4072,154.3581,154.3663,4900.0
2014-04-29 12:15:00,188.88,188.9,188.78,188.88,7600.0,154.35,154.3663,154.2682,154.35,7600.0
2014-04-29 12:20:00,188.9,189.03,188.88,188.96,25700.0,154.3663,154.4725,154.35,154.4153,25700.0
2014-04-29 12:25:00,188.96,189.01,188.89,189.0,6800.0,154.4153,154.4562,154.3581,154.448,6800.0
2014-04-29 12:30:00,189.01,189.09,188.96,189.09,22900.0,154.4562,154.5216,154.4153,154.5216,22900.0
2014-04-29 12:35:00,189.1,189.17,189.06,189.06,28300.0,154.5297,154.5869,154.4971,154.4971,28300.0
2014-04-29 12:40:00,189.08,189.12,189.08,189.12,6700.0,154.5134,154.5461,154.5134,154.5461,6700.0
2014-04-29 12:45:00,189.12,189.12,189.06,189.06,8200.0,154.5461,154.5461,154.4971,154.4971,8200.0
2014-04-29 12:50:00,189.08,189.13,189.05,189.05,6700.0,154.5134,154.5543,154.4889,154.4889,6700.0
2014-04-29 12:55:00,189.06,189.13,189.06,189.11,7300.0,154.4971,154.5543,154.4971,154.5379,7300.0
2014-04-29 13:00:00,189.12,189.12,189.05,189.09,102800.0,154.5461,154.5461,154.4889,154.5216,102800.0
2014-04-29 13:05:00,189.06,189.06,188.93,188.94,19300.0,154.4971,154.4971,154.3908,154.399,19300.0
2014-04-29 13:10:00,188.94,189.01,188.88,188.9,10100.0,154.399,154.4562,154.35,154.3663,10100.0
2014-04-29 13:15:00,188.88,188.9,188.82,188.89,6100.0,154.35,154.3663,154.3009,154.3581,6100.0
2014-04-29 13:20:00,188.89,188.97,188.84,188.95,7100.0,154.3581,154.4235,154.3173,154.4072,7100.0
2014-04-29 13:25:00,188.94,188.97,188.89,188.94,5300.0,154.399,154.4235,154.3581,154.399,5300.0
2014-04-29 13:30:00,188.92,188.96,188.84,188.88,14500.0,154.3826,154.4153,154.3173,154.35,14500.0
2014-04-29 13:35:00,188.87,188.99,188.86,188.94,23300.0,154.3418,154.4399,154.3336,154.399,23300.0
2014-04-29 13:40:00,188.93,189.03,188.85,188.85,15800.0,154.3908,154.4725,154.3254,154.3254,15800.0
2014-04-29 13:45:00,188.84,188.92,188.8,188.92,9800.0,154.3173,154.3826,154.2846,154.3826,9800.0
2014-04-29 13:50:00,188.99,189.0,188.96,189.0,4500.0,154.4399,154.448,154.4153,154.448,4500.0
2014-04-29 13:55:00,189.0,189.12,188.99,189.1,33100.0,154.448,154.5461,154.4399,154.5297,33100.0
2014-04-29 14:00:00,189.09,189.09,189.02,189.06,4500.0,154.5216,154.5216,154.4644,154.4971,4500.0
2014-04-29 14:05:00,189.04,189.08,189.03,189.06,10900.0,154.4807,154.5134,154.4725,154.4971,10900.0
2014-04-29 14:10:00,189.08,189.08,189.02,189.02,3000.0,154.5134,154.5134,154.4644,154.4644,3000.0
2014-04-29 14:15:00,189.01,189.01,188.94,188.96,13100.0,154.4562,154.4562,154.399,154.4153,13100.0
2014-04-29 14:20:00,188.97,189.07,188.97,189.02,4900.0,154.4235,154.5052,154.4235,154.4644,4900.0
2014-04-29 14:25:00,189.02,189.06,188.94,188.94,7800.0,154.4644,154.4971,154.399,154.399,7800.0
2014-04-29 14:30:00,188.97,188.98,188.93,188.96,12600.0,154.4235,154.4317,154.3908,154.4153,12600.0
2014-04-29 14:35:00,188.98,188.99,188.93,188.95,18600.0,154.4317,154.4399,154.3908,154.4072,18600.0
2014-04-29 14:40:00,188.96,188.99,188.96,188.96,5200.0,154.4153,154.4399,154.4153,154.4153,5200.0
2014-04-29 14:45:00,188.94,188.97,188.91,188.96,5800.0,154.399,154.4235,154.3745,154.4153,5800.0
2014-04-29 14:50:00,188.98,188.98,188.93,188.94,2500.0,154.4317,154.4317,154.3908,154.399,2500.0
2014-04-29 14:55:00,188.93,188.97,188.93,188.94,4400.0,154.3908,154.4235,154.3908,154.399,4400.0
2014-04-29 15:00:00,188.96,189.0,188.94,188.96,15000.0,154.4153,154.448,154.399,154.4153,15000.0
2014-04-29 15:05:00,188.99,189.07,188.99,189.05,10900.0,154.4399,154.5052,154.4399,154.4889,10900.0
2014-04-29 15:10:00,189.04,189.06,188.98,188.99,7700.0,154.4807,154.4971,154.4317,154.4399,7700.0
2014-04-29 15:15:00,188.96,189.0,188.95,189.0,7400.0,154.4153,154.448,154.4072,154.448,7400.0
2014-04-29 15:20:00,188.98,189.02,188.96,188.97,9800.0,154.4317,154.4644,154.4153,154.4235,9800.0
2014-04-29 15:25:00,188.98,189.07,188.98,189.07,4900.0,154.4317,154.5052,154.4317,154.5052,4900.0
2014-04-29 15:30:00,189.03,189.03,188.99,189.0,15500.0,154.4725,154.4725,154.4399,154.448,15500.0
2014-04-29 15:35:00,188.99,188.99,188.87,188.93,20100.0,154.4399,154.4399,154.3418,154.3908,20100.0
2014-04-29 15:40:00,188.93,188.93,188.82,188.84,11400.0,154.3908,154.3908,154.3009,154.3173,11400.0
2014-04-29 15:45:00,188.84,188.97,188.83,188.97,19200.0,154.3173,154.4235,154.3091,154.4235,19200.0
2014-04-29 15:50:00,188.97,188.97,188.9,188.91,23200.0,154.4235,154.4235,154.3663,154.3745,23200.0
2014-04-29 15:55:00,188.9,188.95,188.84,188.89,358000.0,154.3663,154.4072,154.3173,154.3581,358000.0
2014-04-30 09:30:00,188.58,188.63,188.47,188.63,69900.0,154.1048,154.1457,154.0149,154.1457,69900.0
2014-04-30 09:35:00,188.64,188.73,188.49,188.63,41700.0,154.1538,154.2274,154.0313,154.1457,41700.0
2014-04-30 09:40:00,188.63,188.77,188.48,188.61,51800.0,154.1457,154.2601,154.0231,154.1293,51800.0
2014-04-30 09:45:00,188.62,188.86,188.62,188.65,19400.0,154.1375,154.3336,154.1375,154.162,19400.0
2014-04-30 09:50:00,188.61,188.73,188.42,188.45,15800.0,154.1293,154.2274,153.9741,153.9986,15800.0
2014-04-30 09:55:00,188.46,188.57,188.37,188.54,28200.0,154.0067,154.0966,153.9332,154.0721,28200.0
2014-04-30 10:00:00,188.54,188.55,188.36,188.36,15500.0,154.0721,154.0803,153.925,153.925,15500.0
2014-04-30 10:05:00,188.35,188.61,188.33,188.54,41700.0,153.9169,154.1293,153.9005,154.0721,41700.0
2014-04-30 10:10:00,188.57,188.7,188.57,188.68,15100.0,154.0966,154.2029,154.0966,154.1865,15100.0
2014-04-30 10:15:00,188.69,188.85,188.66,188.79,30500.0,154.1947,154.3254,154.1702,154.2764,30500.0
2014-04-30 10:20:00,188.8,188.84,188.73,188.84,10500.0,154.2846,154.3173,154.2274,154.3173,10500.0
2014-04-30 10:25:00,188.86,188.97,188.83,188.92,20000.0,154.3336,154.4235,154.3091,154.3826,20000.0
2014-04-30 10:30:00,188.93,189.04,188.9,188.9,26000.0,154.3908,154.4807,154.3663,154.3663,26000.0
2014-04-30 10:35:00,188.9,188.95,188.87,188.94,12400.0,154.3663,154.4072,154.3418,154.399,12400.0
2014-04-30 10:40:00,188.92,188.94,188.89,188.9,5900.0,154.3826,154.399,154.3581,154.3663,5900.0
2014-04-30 10:45:00,188.88,189.06,188.86,189.03,25400.0,154.35,154.4971,154.3336,154.4725,25400.0
2014-04-30 10:50:00,189.04,189.23,189.03,189.19,23700.0,154.4807,154.636,154.4725,154.6033,23700.0
2014-04-30 10:55:00,189.2,189.21,189.05,189.05,13700.0,154.6115,154.6196,154.4889,154.4889,13700.0
2014-04-30 11:00:00,189.04,189.08,188.97,189.05,13900.0,154.4807,154.5134,154.4235,154.4889,13900.0
2014-04-30 11:05:00,189.05,189.06,188.93,188.94,7400.0,154.4889,154.4971,154.3908,154.399,7400.0
2014-04-30 11:10:00,188.93,188.93,188.79,188.81,9700.0,154.3908,154.3908,154.2764,154.2928,9700.0
2014-04-30 11:15:00,188.79,188.83,188.74,188.78,9600.0,154.2764,154.3091,154.2356,154.2682,9600.0
2014-04-30 11:20:00,188.74,188.84,188.73,188.82,38200.0,154.2356,154.3173,154.2274,154.3009,38200.0
2014-04-30 11:25:00,188.82,188.88,188.77,188.86,12800.0,154.3009,154.35,154.2601,154.3336,12800.0
2014-04-30 11:30:00,188.86,188.95,188.86,188.95,22100.0,154.3336,154.4072,154.3336,154.4072,22100.0
2014-04-30 11:35:00,188.93,188.94,188.88,188.93,10800.0,154.3908,154.399,154.35,154.3908,10800.0
2014-04-30 11:40:00,188.96,188.99,188.93,188.98,12800.0,154.4153,154.4399,154.3908,154.4317,12800.0
2014-04-30 11:45:00,188.97,189.0,188.92,188.93,6400.0,154.4235,154.448,154.3826,154.3908,6400.0
2014-04-30 11:50:00,188.96,188.99,188.94,188.99,5000.0,154.4153,154.4399,154.399,154.4399,5000.0
2014-04-30 11:55:00,189.0,189.02,188.92,188.93,9400.0,154.448,154.4644,154.3826,154.3908,9400.0
2014-04-30 12:00:00,188.98,188.99,188.93,188.99,4900.0,154.4317,154.4399,154.3908,154.4399,4900.0
2014-04-30 12:05:00,189.0,189.06,188.99,189.04,22700.0,154.448,154.4971,154.4399,154.4807,22700.0
2014-04-30 12:10:00,189.05,189.11,189.03,189.09,7900.0,154.4889,154.5379,154.4725,154.5216,7900.0
2014-04-30 12:15:00,189.1,189.1,189.02,189.08,5200.0,154.5297,154.5297,154.4644,154.5134,5200.0
2014-04-30 12:20:00,189.09,189.09,189.02,189.06,8500.0,154.5216,154.5216,154.4644,154.4971,8500.0
2014-04-30 12:25:00,189.07,189.07,189.01,189.05,7300.0,154.5052,154.5052,154.4562,154.4889,7300.0
2014-04-30 12:30:00,189.06,189.08,189.0,189.06,7900.0,154.4971,154.5134,154.448,154.4971,7900.0
2014-04-30 12:35:00,189.07,189.09,189.04,189.07,8900.0,154.5052,154.5216,154.4807,154.5052,8900.0
2014-04-30 12:40:00,189.07,189.1,189.03,189.06,7000.0,154.5052,154.5297,154.4725,154.4971,7000.0
2014-04-30 12:45:00,189.08,189.13,189.06,189.13,4100.0,154.5134,154.5543,154.4971,154.5543,4100.0
2014-04-30 12:50:00,189.12,189.14,189.08,189.13,4400.0,154.5461,154.5624,154.5134,154.5543,4400.0
2014-04-30 12:55:00,189.13,189.18,189.13,189.16,9400.0,154.5543,154.5951,154.5543,154.5788,9400.0
2014-04-30 13:00:00,189.14,189.2,189.14,189.18,7300.0,154.5624,154.6115,154.5624,154.5951,7300.0
2014-04-30 13:05:00,189.18,189.24,189.18,189.24,4400.0,154.5951,154.6441,154.5951,154.6441,4400.0
2014-04-30 13:10:00,189.23,189.23,189.17,189.17,6900.0,154.636,154.636,154.5869,154.5869,6900.0
2014-04-30 13:15:00,189.18,189.21,189.11,189.11,11200.0,154.5951,154.6196,154.5379,154.5379,11200.0
2014-04-30 13:20:00,189.11,189.15,189.05,189.12,15400.0,154.5379,154.5706,154.4889,154.5461,15400.0
2014-04-30 13:25:00,189.1,189.18,189.1,189.16,4300.0,154.5297,154.5951,154.5297,154.5788,4300.0
2014-04-30 13:30:00,189.11,189.16,189.09,189.16,26200.0,154.5379,154.5788,154.5216,154.5788,26200.0
2014-04-30 13:35:00,189.16,189.19,189.13,189.13,15600.0,154.5788,154.6033,154.5543,154.5543,15600.0
2014-04-30 13:40:00,189.12,189.12,189.04,189.08,8900.0,154.5461,154.5461,154.4807,154.5134,8900.0
2014-04-30 13:45:00,189.08,189.09,189.05,189.06,8400.0,154.5134,154.5216,154.4889,154.4971,8400.0
2014-04-30 13:50:00,189.06,189.09,189.05,189.07,11200.0,154.4971,154.5216,154.4889,154.5052,11200.0
2014-04-30 13:55:00,189.06,189.11,188.97,188.97,9600.0,154.4971,154.5379,154.4235,154.4235,9600.0
2014-04-30 14:00:00,188.97,189.41,188.77,189.32,28300.0,154.4235,154.7831,154.2601,154.7095,28300.0
2014-04-30 14:05:00,189.34,189.35,188.9,189.15,26500.0,154.7259,154.734,154.3663,154.5706,26500.0
2014-04-30 14:10:00,189.14,189.14,188.83,188.94,27000.0,154.5624,154.5624,154.3091,154.399,27000.0
2014-04-30 14:15:00,188.92,189.14,188.91,189.11,20200.0,154.3826,154.5624,154.3745,154.5379,20200.0
2014-04-30 14:20:00,189.1,189.25,189.05,189.25,25500.0,154.5297,154.6523,154.4889,154.6523,25500.0
2014-04-30 14:25:00,189.24,189.25,189.12,189.18,24900.0,154.6441,154.6523,154.5461,154.5951,24900.0
2014-04-30 14:30:00,189.22,189.34,189.19,189.25,27100.0,154.6278,154.7259,154.6033,154.6523,27100.0
2014-04-30 14:35:00,189.31,189.35,189.17,189.19,12000.0,154.7013,154.734,154.5869,154.6033,12000.0
2014-04-30 14:40:00,189.16,189.31,189.16,189.26,19600.0,154.5788,154.7013,154.5788,154.6605,19600.0
2014-04-30 14:45:00,189.28,189.59,189.28,189.57,33400.0,154.6768,154.9302,154.6768,154.9138,33400.0
2014-04-30 14:50:00,189.57,189.64,189.5,189.57,26000.0,154.9138,154.971,154.8566,154.9138,26000.0
2014-04-30 14:55:00,189.58,189.63,189.44,189.48,14700.0,154.922,154.9628,154.8076,154.8403,14700.0
2014-04-30 15:00:00,189.48,189.54,189.34,189.39,14200.0,154.8403,154.8893,154.7259,154.7667,14200.0
2014-04-30 15:05:00,189.38,189.4,189.2,189.2,18000.0,154.7586,154.7749,154.6115,154.6115,18000.0
2014-04-30 15:10:00,189.21,189.31,189.19,189.25,15700.0,154.6196,154.7013,154.6033,154.6523,15700.0
2014-04-30 15:15:00,189.23,189.23,189.01,189.19,16500.0,154.636,154.636,154.4562,154.6033,16500.0
2014-04-30 15:20:00,189.16,189.21,189.07,189.08,13600.0,154.5788,154.6196,154.5052,154.5134,13600.0
2014-04-30 15:25:00,189.09,189.41,189.09,189.38,11200.0,154.5216,154.7831,154.5216,154.7586,11200.0
2014-04-30 15:30:00,189.39,189.56,189.39,189.53,33300.0,154.7667,154.9056,154.7667,154.8811,33300.0
2014-04-30 15:35:00,189.51,189.51,189.37,189.42,16000.0,154.8648,154.8648,154.7504,154.7912,16000.0
2014-04-30 15:40:00,189.41,189.6,189.38,189.6,48700.0,154.7831,154.9383,154.7586,154.9383,48700.0
2014-04-30 15:45:00,189.58,189.58,189.18,189.35,257800.0,154.922,154.922,154.5951,154.734,257800.0
2014-04-30 15:50:00,189.36,189.51,189.34,189.43,28000.0,154.7422,154.8648,154.7259,154.7994,28000.0
2014-04-30 15:55:00,189.45,189.57,189.34,189.53,235200.0,154.8158,154.9138,154.7259,154.8811,235200.0
2014-05-01 09:30:00,189.38,189.52,189.18,189.18,20500.0,154.7586,154.873,154.5951,154.5951,20500.0
2014-05-01 09:35:00,189.17,189.41,189.14,189.41,31800.0,154.5869,154.7831,154.5624,154.7831,31800.0
2014-05-01 09:40:00,189.41,189.63,189.4,189.6,12900.0,154.7831,154.9628,154.7749,154.9383,12900.0
2014-05-01 09:45:00,189.67,189.67,189.52,189.52,7600.0,154.9955,154.9955,154.873,154.873,7600.0
2014-05-01 09:50:00,189.53,189.6,189.39,189.47,20500.0,154.8811,154.9383,154.7667,154.8321,20500.0
2014-05-01 09:55:00,189.45,189.53,189.28,189.31,23200.0,154.8158,154.8811,154.6768,154.7013,23200.0
2014-05-01 10:00:00,189.33,189.44,189.13,189.27,32000.0,154.7177,154.8076,154.5543,154.6687,32000.0
2014-05-01 10:05:00,189.3,189.45,189.28,189.34,40800.0,154.6932,154.8158,154.6768,154.7259,40800.0
2014-05-01 10:10:00,189.33,189.41,189.11,189.11,20800.0,154.7177,154.7831,154.5379,154.5379,20800.0
2014-05-01 10:15:00,189.09,189.14,188.88,188.96,44000.0,154.5216,154.5624,154.35,154.4153,44000.0
2014-05-01 10:20:00,188.92,189.1,188.88,189.07,10300.0,154.3826,154.5297,154.35,154.5052,10300.0
2014-05-01 10:25:00,189.1,189.24,189.1,189.2,10000.0,154.5297,154.6441,154.5297,154.6115,10000.0
2014-05-01 10:30:00,189.22,189.36,189.22,189.35,4800.0,154.6278,154.7422,154.6278,154.734,4800.0
2014-05-01 10:35:00,189.34,189.38,189.28,189.33,10900.0,154.7259,154.7586,154.6768,154.7177,10900.0
2014-05-01 10:40:00,189.35,189.52,189.33,189.47,8300.0,154.734,154.873,154.7177,154.8321,8300.0
2014-05-01 10:45:00,189.49,189.62,189.44,189.56,12300.0,154.8484,154.9547,154.8076,154.9056,12300.0
2014-05-01 10:50:00,189.57,189.68,189.56,189.65,10600.0,154.9138,155.0037,154.9056,154.9792,10600.0
2014-05-01 10:55:00,189.67,189.7,189.58,189.6,8500.0,154.9955,155.0201,154.922,154.9383,8500.0
2014-05-01 11:00:00,189.62,189.66,189.59,189.64,7400.0,154.9547,154.9874,154.9302,154.971,7400.0
2014-05-01 11:05:00,189.59,189.6,189.48,189.52,10500.0,154.9302,154.9383,154.8403,154.873,10500.0
2014-05-01 11:10:00,189.52,189.59,189.5,189.57,7500.0,154.873,154.9302,154.8566,154.9138,7500.0
2014-05-01 11:15:00,189.6,189.63,189.56,189.63,10000.0,154.9383,154.9628,154.9056,154.9628,10000.0
2014-05-01 11:20:00,189.6,189.62,189.53,189.62,9700.0,154.9383,154.9547,154.8811,154.9547,9700.0
2014-05-01 11:25:00,189.63,189.7,189.63,189.66,5200.0,154.9628,155.0201,154.9628,154.9874,5200.0
2014-05-01 11:30:00,189.7,189.99,189.69,189.86,81700.0,155.0201,155.257,155.0119,155.1508,81700.0
2014-05-01 11:35:00,189.88,189.97,189.88,189.91,14600.0,155.1671,155.2407,155.1671,155.1917,14600.0
2014-05-01 11:40:00,189.91,189.95,189.88,189.89,15800.0,155.1917,155.2243,155.1671,155.1753,15800.0
2014-05-01 11:45:00,189.85,189.88,189.79,189.84,22600.0,155.1426,155.1671,155.0936,155.1345,22600.0
2014-05-01 11:50:00,189.83,189.83,189.71,189.75,5500.0,155.1263,155.1263,155.0282,155.0609,5500.0
2014-05-01 11:55:00,189.78,189.78,189.57,189.63,13700.0,155.0854,155.0854,154.9138,154.9628,13700.0
2014-05-01 12:00:00,189.62,189.76,189.59,189.76,7100.0,154.9547,155.0691,154.9302,155.0691,7100.0
2014-05-01 12:05:00,189.73,189.77,189.71,189.76,4900.0,155.0446,155.0773,155.0282,155.0691,4900.0
2014-05-01 12:10:00,189.8,189.83,189.75,189.82,18200.0,155.1018,155.1263,155.0609,155.1181,18200.0
2014-05-01 12:15:00,189.82,189.85,189.74,189.75,5200.0,155.1181,155.1426,155.0527,155.0609,5200.0
2014-05-01 12:20:00,189.72,189.8,189.7,189.8,7400.0,155.0364,155.1018,155.0201,155.1018,7400.0
2014-05-01 12:25:00,189.78,189.82,189.75,189.79,2700.0,155.0854,155.1181,155.0609,155.0936,2700.0
2014-05-01 12:30:00,189.78,189.78,189.72,189.72,10700.0,155.0854,155.0854,155.0364,155.0364,10700.0
2014-05-01 12:35:00,189.79,189.79,189.67,189.67,5800.0,155.0936,155.0936,154.9955,154.9955,5800.0
2014-05-01 12:40:00,189.66,189.75,189.64,189.69,6200.0,154.9874,155.0609,154.971,155.0119,6200.0
2014-05-01 12:45:00,189.66,189.67,189.56,189.67,11800.0,154.9874,154.9955,154.9056,154.9955,11800.0
2014-05-01 12:50:00,189.67,189.69,189.65,189.65,6100.0,154.9955,155.0119,154.9792,154.9792,6100.0
2014-05-01 12:55:00,189.68,189.73,189.65,189.66,7700.0,155.0037,155.0446,154.9792,154.9874,7700.0
2014-05-01 13:00:00,189.71,189.74,189.7,189.73,2100.0,155.0282,155.0527,155.0201,155.0446,2100.0
2014-05-01 13:05:00,189.67,189.77,189.65,189.74,41800.0,154.9955,155.0773,154.9792,155.0527,41800.0
2014-05-01 13:10:00,189.74,189.74,189.61,189.66,14700.0,155.0527,155.0527,154.9465,154.9874,14700.0
2014-05-01 13:15:00,189.67,189.67,189.6,189.61,2800.0,154.9955,154.9955,154.9383,154.9465,2800.0
2014-05-01 13:20:00,189.6,189.63,189.51,189.58,8800.0,154.9383,154.9628,154.8648,154.922,8800.0
2014-05-01 13:25:00,189.57,189.62,189.55,189.57,10300.0,154.9138,154.9547,154.8975,154.9138,10300.0
2014-05-01 13:30:00,189.54,189.54,189.42,189.49,11100.0,154.8893,154.8893,154.7912,154.8484,11100.0
2014-05-01 13:35:00,189.5,189.6,189.48,189.6,7800.0,154.8566,154.9383,154.8403,154.9383,7800.0
2014-05-01 13:40:00,189.61,189.61,189.48,189.51,10300.0,154.9465,154.9465,154.8403,154.8648,10300.0
2014-05-01 13:45:00,189.51,189.59,189.42,189.43,10500.0,154.8648,154.9302,154.7912,154.7994,10500.0
2014-05-01 13:50:00,189.39,189.39,189.32,189.37,9600.0,154.7667,154.7667,154.7095,154.7504,9600.0
2014-05-01 13:55:00,189.37,189.37,189.16,189.25,6500.0,154.7504,154.7504,154.5788,154.6523,6500.0
2014-05-01 14:00:00,189.21,189.41,189.2,189.41,13700.0,154.6196,154.7831,154.6115,154.7831,13700.0
2014-05-01 14:05:00,189.44,189.44,189.37,189.43,9600.0,154.8076,154.8076,154.7504,154.7994,9600.0
2014-05-01 14:10:00,189.46,189.51,189.39,189.39,3800.0,154.8239,154.8648,154.7667,154.7667,3800.0
2014-05-01 14:15:00,189.39,189.45,189.37,189.39,14900.0,154.7667,154.8158,154.7504,154.7667,14900.0
2014-05-01 14:20:00,189.39,189.47,189.35,189.44,14200.0,154.7667,154.8321,154.734,154.8076,14200.0
2014-05-01 14:25:00,189.4,189.51,189.39,189.48,5100.0,154.7749,154.8648,154.7667,154.8403,5100.0
2014-05-01 14:30:00,189.51,189.54,189.43,189.43,15600.0,154.8648,154.8893,154.7994,154.7994,15600.0
2014-05-01 14:35:00,189.4,189.41,189.24,189.27,10200.0,154.7749,154.7831,154.6441,154.6687,10200.0
2014-05-01 14:40:00,189.27,189.33,189.16,189.17,17200.0,154.6687,154.7177,154.5788,154.5869,17200.0
2014-05-01 14:45:00,189.18,189.31,189.08,189.26,50600.0,154.5951,154.7013,154.5134,154.6605,50600.0
2014-05-01 14:50:00,189.29,189.31,189.24,189.26,4700.0,154.685,154.7013,154.6441,154.6605,4700.0
2014-05-01 14:55:00,189.26,189.31,189.2,189.31,10800.0,154.6605,154.7013,154.6115,154.7013,10800.0
2014-05-01 15:00:00,189.27,189.32,189.24,189.25,47500.0,154.6687,154.7095,154.6441,154.6523,47500.0
2014-05-01 15:05:00,189.23,189.27,189.18,189.22,17300.0,154.636,154.6687,154.5951,154.6278,17300.0
2014-05-01 15:10:00,189.22,189.34,189.14,189.33,27100.0,154.6278,154.7259,154.5624,154.7177,27100.0
2014-05-01 15:15:00,189.34,189.5,189.31,189.36,24800.0,154.7259,154.8566,154.7013,154.7422,24800.0
2014-05-01 15:20:00,189.39,189.43,189.31,189.31,29500.0,154.7667,154.7994,154.7013,154.7013,29500.0
2014-05-01 15:25:00,189.31,189.31,189.21,189.22,33300.0,154.7013,154.7013,154.6196,154.6278,33300.0
2014-05-01 15:30:00,189.21,189.26,189.15,189.24,18200.0,154.6196,154.6605,154.5706,154.6441,18200.0
2014-05-01 15:35:00,189.27,189.29,189.21,189.22,38700.0,154.6687,154.685,154.6196,154.6278,38700.0
2014-05-01 15:40:00,189.22,189.3,189.2,189.2,30600.0,154.6278,154.6932,154.6115,154.6115,30600.0
2014-05-01 15:45:00,189.19,189.23,189.17,189.18,27700.0,154.6033,154.636,154.5869,154.5951,27700.0
2014-05-01 15:50:00,189.22,189.42,189.22,189.4,44700.0,154.6278,154.7912,154.6278,154.7749,44700.0
2014-05-01 15:55:00,189.41,189.49,189.35,189.48,124600.0,154.7831,154.8484,154.734,154.8403,124600.0
2014-05-02 09:30:00,189.44,189.62,189.27,189.55,34800.0,154.8076,154.9547,154.6687,154.8975,34800.0
2014-05-02 09:35:00,189.6,189.88,189.6,189.85,86300.0,154.9383,155.1671,154.9383,155.1426,86300.0
2014-05-02 09:40:00,189.9,189.97,189.69,189.8,84300.0,155.1835,155.2407,155.0119,155.1018,84300.0
2014-05-02 09:45:00,189.83,190.07,189.7,189.7,33400.0,155.1263,155.3224,155.0201,155.0201,33400.0
2014-05-02 09:50:00,189.67,189.86,189.65,189.73,12100.0,154.9955,155.1508,154.9792,155.0446,12100.0
2014-05-02 09:55:00,189.7,189.78,189.6,189.72,36800.0,155.0201,155.0854,154.9383,155.0364,36800.0
2014-05-02 10:00:00,189.8,189.92,189.72,189.76,87700.0,155.1018,155.1998,155.0364,155.0691,87700.0
2014-05-02 10:05:00,189.8,190.15,189.8,190.08,42300.0,155.1018,155.3878,155.1018,155.3306,42300.0
2014-05-02 10:10:00,190.1,190.28,190.08,190.17,48400.0,155.3469,155.494,155.3306,155.4041,48400.0
2014-05-02 10:15:00,190.22,190.25,190.14,190.15,61100.0,155.445,155.4695,155.3796,155.3878,61100.0
2014-05-02 10:20:00,190.17,190.21,190.09,190.18,15500.0,155.4041,155.4368,155.3388,155.4123,15500.0
2014-05-02 10:25:00,190.22,190.23,189.97,190.04,37300.0,155.445,155.4532,155.2407,155.2979,37300.0
2014-05-02 10:30:00,190.03,190.06,189.95,190.06,15800.0,155.2897,155.3142,155.2243,155.3142,15800.0
2014-05-02 10:35:00,190.09,190.19,190.04,190.08,12600.0,155.3388,155.4205,155.2979,155.3306,12600.0
2014-05-02 10:40:00,190.05,190.14,189.66,189.73,32100.0,155.3061,155.3796,154.9874,155.0446,32100.0
2014-05-02 10:45:00,189.72,189.77,189.24,189.24,133500.0,155.0364,155.0773,154.6441,154.6441,133500.0
2014-05-02 10:50:00,189.21,189.48,189.12,189.39,30200.0,154.6196,154.8403,154.5461,154.7667,30200.0
2014-05-02 10:55:00,189.38,189.55,189.29,189.34,21600.0,154.7586,154.8975,154.685,154.7259,21600.0
2014-05-02 11:00:00,189.34,189.55,189.3,189.52,13900.0,154.7259,154.8975,154.6932,154.873,13900.0
2014-05-02 11:05:00,189.55,189.64,189.48,189.51,19100.0,154.8975,154.971,154.8403,154.8648,19100.0
2014-05-02 11:10:00,189.46,189.52,189.36,189.36,16400.0,154.8239,154.873,154.7422,154.7422,16400.0
2014-05-02 11:15:00,189.34,189.52,189.33,189.5,17300.0,154.7259,154.873,154.7177,154.8566,17300.0
2014-05-02 11:20:00,189.49,189.49,189.32,189.34,9600.0,154.8484,154.8484,154.7095,154.7259,9600.0
2014-05-02 11:25:00,189.29,189.39,189.23,189.24,10300.0,154.685,154.7667,154.636,154.6441,10300.0
2014-05-02 11:30:00,189.25,189.55,189.25,189.55,7400.0,154.6523,154.8975,154.6523,154.8975,7400.0
2014-05-02 11:35:00,189.51,189.58,189.48,189.53,8300.0,154.8648,154.922,154.8403,154.8811,8300.0
2014-05-02 11:40:00,189.47,189.47,189.37,189.4,12600.0,154.8321,154.8321,154.7504,154.7749,12600.0
2014-05-02 11:45:00,189.38,189.59,189.38,189.58,10700.0,154.7586,154.9302,154.7586,154.922,10700.0
2014-05-02 11:50:00,189.58,189.66,189.58,189.65,5700.0,154.922,154.9874,154.922,154.9792,5700.0
2014-05-02 11:55:00,189.63,189.74,189.58,189.63,12400.0,154.9628,155.0527,154.922,154.9628,12400.0
2014-05-02 12:00:00,189.67,189.67,189.51,189.52,17800.0,154.9955,154.9955,154.8648,154.873,17800.0
2014-05-02 12:05:00,189.52,189.6,189.52,189.54,3200.0,154.873,154.9383,154.873,154.8893,3200.0
2014-05-02 12:10:00,189.48,189.57,189.46,189.56,4400.0,154.8403,154.9138,154.8239,154.9056,4400.0
2014-05-02 12:15:00,189.58,189.61,189.56,189.59,60700.0,154.922,154.9465,154.9056,154.9302,60700.0
2014-05-02 12:20:00,189.58,189.62,189.52,189.55,5900.0,154.922,154.9547,154.873,154.8975,5900.0
2014-05-02 12:25:00,189.55,189.55,189.52,189.54,6400.0,154.8975,154.8975,154.873,154.8893,6400.0
2014-05-02 12:30:00,189.53,189.56,189.49,189.54,1800.0,154.8811,154.9056,154.8484,154.8893,1800.0
2014-05-02 12:35:00,189.58,189.7,189.54,189.63,4500.0,154.922,155.0201,154.8893,154.9628,4500.0
2014-05-02 12:40:00,189.67,189.67,189.66,189.67,1400.0,154.9955,154.9955,154.9874,154.9955,1400.0
2014-05-02 12:45:00,189.68,189.68,189.65,189.65,1000.0,155.0037,155.0037,154.9792,154.9792,1000.0
2014-05-02 12:50:00,189.66,189.67,189.6,189.62,7400.0,154.9874,154.9955,154.9383,154.9547,7400.0
2014-05-02 12:55:00,189.59,189.64,189.58,189.58,3800.0,154.9302,154.971,154.922,154.922,3800.0
2014-05-02 13:00:00,189.58,189.63,189.58,189.63,5700.0,154.922,154.9628,154.922,154.9628,5700.0
2014-05-02 13:05:00,189.62,189.65,189.49,189.49,5300.0,154.9547,154.9792,154.8484,154.8484,5300.0
2014-05-02 13:10:00,189.47,189.48,189.4,189.48,4600.0,154.8321,154.8403,154.7749,154.8403,4600.0
2014-05-02 13:15:00,189.44,189.44,189.33,189.4,9300.0,154.8076,154.8076,154.7177,154.7749,9300.0
2014-05-02 13:20:00,189.38,189.43,189.34,189.39,8100.0,154.7586,154.7994,154.7259,154.7667,8100.0
2014-05-02 13:25:00,189.38,189.41,189.22,189.23,10100.0,154.7586,154.7831,154.6278,154.636,10100.0
2014-05-02 13:30:00,189.24,189.33,189.18,189.33,3900.0,154.6441,154.7177,154.5951,154.7177,3900.0
2014-05-02 13:35:00,189.32,189.33,189.21,189.27,12900.0,154.7095,154.7177,154.6196,154.6687,12900.0
2014-05-02 13:40:00,189.22,189.3,189.21,189.3,2400.0,154.6278,154.6932,154.6196,154.6932,2400.0
2014-05-02 13:45:00,189.3,189.35,189.25,189.32,3600.0,154.6932,154.734,154.6523,154.7095,3600.0
2014-05-02 13:50:00,189.36,189.38,189.27,189.27,2800.0,154.7422,154.7586,154.6687,154.6687,2800.0
2014-05-02 13:55:00,189.26,189.3,189.15,189.17,29400.0,154.6605,154.6932,154.5706,154.5869,29400.0
2014-05-02 14:00:00,189.14,189.14,188.99,189.1,16000.0,154.5624,154.5624,154.4399,154.5297,16000.0
2014-05-02 14:05:00,189.11,189.15,188.96,188.96,15700.0,154.5379,154.5706,154.4153,154.4153,15700.0
2014-05-02 14:10:00,188.95,189.11,188.94,189.06,20500.0,154.4072,154.5379,154.399,154.4971,20500.0
2014-05-02 14:15:00,189.07,189.25,189.07,189.23,9800.0,154.5052,154.6523,154.5052,154.636,9800.0
2014-05-02 14:20:00,189.21,189.22,189.1,189.1,42500.0,154.6196,154.6278,154.5297,154.5297,42500.0
2014-05-02 14:25:00,189.1,189.16,189.09,189.09,11700.0,154.5297,154.5788,154.5216,154.5216,11700.0
2014-05-02 14:30:00,189.09,189.19,189.09,189.19,5400.0,154.5216,154.6033,154.5216,154.6033,5400.0
2014-05-02 14:35:00,189.27,189.34,189.21,189.25,24600.0,154.6687,154.7259,154.6196,154.6523,24600.0
2014-05-02 14:40:00,189.24,189.27,189.22,189.24,23300.0,154.6441,154.6687,154.6278,154.6441,23300.0
2014-05-02 14:45:00,189.26,189.27,189.14,189.19,19600.0,154.6605,154.6687,154.5624,154.6033,19600.0
2014-05-02 14:50:00,189.19,189.29,189.19,189.29,15200.0,154.6033,154.685,154.6033,154.685,15200.0
2014-05-02 14:55:00,189.26,189.27,189.19,189.19,19800.0,154.6605,154.6687,154.6033,154.6033,19800.0
2014-05-02 15:00:00,189.2,189.35,189.2,189.35,36800.0,154.6115,154.734,154.6115,154.734,36800.0
2014-05-02 15:05:00,189.38,189.47,189.37,189.47,22100.0,154.7586,154.8321,154.7504,154.8321,22100.0
2014-05-02 15:10:00,189.46,189.47,189.35,189.35,20500.0,154.8239,154.8321,154.734,154.734,20500.0
2014-05-02 15:15:00,189.35,189.39,189.32,189.38,16000.0,154.734,154.7667,154.7095,154.7586,16000.0
2014-05-02 15:20:00,189.37,189.39,189.26,189.28,28300.0,154.7504,154.7667,154.6605,154.6768,28300.0
2014-05-02 15:25:00,189.28,189.28,189.2,189.21,25000.0,154.6768,154.6768,154.6115,154.6196,25000.0
2014-05-02 15:30:00,189.21,189.22,189.1,189.13,28700.0,154.6196,154.6278,154.5297,154.5543,28700.0
2014-05-02 15:35:00,189.11,189.14,189.04,189.09,40900.0,154.5379,154.5624,154.4807,154.5216,40900.0
2014-05-02 15:40:00,189.1,189.17,189.07,189.13,21100.0,154.5297,154.5869,154.5052,154.5543,21100.0
2014-05-02 15:45:00,189.16,189.2,189.13,189.16,48500.0,154.5788,154.6115,154.5543,154.5788,48500.0
2014-05-02 15:50:00,189.16,189.32,189.16,189.25,31500.0,154.5788,154.7095,154.5788,154.6523,31500.0
2014-05-02 15:55:00,189.26,189.31,189.17,189.24,155300.0,154.6605,154.7013,154.5869,154.6441,155300.0
2014-05-05 09:30:00,188.26,188.34,187.97,188.0,52700.0,153.8433,153.9087,153.6063,153.6308,52700.0
2014-05-05 09:35:00,187.98,188.0,187.78,188.0,39800.0,153.6145,153.6308,153.4511,153.6308,39800.0
2014-05-05 09:40:00,187.99,188.14,187.78,188.12,30100.0,153.6227,153.7452,153.4511,153.7289,30100.0
2014-05-05 09:45:00,188.11,188.19,187.96,187.96,36200.0,153.7207,153.7861,153.5981,153.5981,36200.0
2014-05-05 09:50:00,187.99,188.44,187.97,188.4,39600.0,153.6227,153.9904,153.6063,153.9577,39600.0
2014-05-05 09:55:00,188.41,188.49,188.33,188.49,20800.0,153.9659,154.0313,153.9005,154.0313,20800.0
2014-05-05 10:00:00,188.55,188.69,188.47,188.54,30500.0,154.0803,154.1947,154.0149,154.0721,30500.0
2014-05-05 10:05:00,188.53,188.53,188.39,188.49,11000.0,154.0639,154.0639,153.9495,154.0313,11000.0
2014-05-05 10:10:00,188.46,188.63,188.45,188.62,14300.0,154.0067,154.1457,153.9986,154.1375,14300.0
2014-05-05 10:15:00,188.65,188.9,188.65,188.89,24000.0,154.162,154.3663,154.162,154.3581,24000.0
2014-05-05 10:20:00,188.88,189.01,188.87,188.96,21600.0,154.35,154.4562,154.3418,154.4153,21600.0
2014-05-05 10:25:00,188.92,188.99,188.75,188.78,9500.0,154.3826,154.4399,154.2437,154.2682,9500.0
2014-05-05 10:30:00,188.8,188.93,188.8,188.91,24300.0,154.2846,154.3908,154.2846,154.3745,24300.0
2014-05-05 10:35:00,188.91,189.03,188.88,188.99,34200.0,154.3745,154.4725,154.35,154.4399,34200.0
2014-05-05 10:40:00,188.99,189.35,188.99,189.29,25100.0,154.4399,154.734,154.4399,154.685,25100.0
2014-05-05 10:45:00,189.28,189.31,189.19,189.21,15600.0,154.6768,154.7013,154.6033,154.6196,15600.0
2014-05-05 10:50:00,189.21,189.36,189.21,189.27,5700.0,154.6196,154.7422,154.6196,154.6687,5700.0
2014-05-05 10:55:00,189.27,189.28,189.17,189.21,11400.0,154.6687,154.6768,154.5869,154.6196,11400.0
2014-05-05 11:00:00,189.18,189.2,189.07,189.09,8100.0,154.5951,154.6115,154.5052,154.5216,8100.0
2014-05-05 11:05:00,189.11,189.15,189.06,189.14,6700.0,154.5379,154.5706,154.4971,154.5624,6700.0
2014-05-05 11:10:00,189.12,189.25,189.1,189.17,7000.0,154.5461,154.6523,154.5297,154.5869,7000.0
2014-05-05 11:15:00,189.2,189.23,189.1,189.13,7400.0,154.6115,154.636,154.5297,154.5543,7400.0
2014-05-05 11:20:00,189.16,189.3,189.13,189.19,16800.0,154.5788,154.6932,154.5543,154.6033,16800.0
2014-05-05 11:25:00,189.18,189.22,189.07,189.19,27000.0,154.5951,154.6278,154.5052,154.6033,27000.0
2014-05-05 11:30:00,189.23,189.38,189.23,189.35,15000.0,154.636,154.7586,154.636,154.734,15000.0
2014-05-05 11:35:00,189.35,189.35,189.29,189.32,4400.0,154.734,154.734,154.685,154.7095,4400.0
2014-05-05 11:40:00,189.34,189.51,189.29,189.29,27800.0,154.7259,154.8648,154.685,154.685,27800.0
2014-05-05 11:45:00,189.29,189.36,189.27,189.34,18000.0,154.685,154.7422,154.6687,154.7259,18000.0
2014-05-05 11:50:00,189.35,189.4,189.29,189.38,11400.0,154.734,154.7749,154.685,154.7586,11400.0
2014-05-05 11:55:00,189.38,189.38,189.35,189.38,1700.0,154.7586,154.7586,154.734,154.7586,1700.0
2014-05-05 12:00:00,189.4,189.41,189.36,189.38,40600.0,154.7749,154.7831,154.7422,154.7586,40600.0
2014-05-05 12:05:00,189.37,189.38,189.22,189.24,68100.0,154.7504,154.7586,154.6278,154.6441,68100.0
2014-05-05 12:10:00,189.25,189.33,189.25,189.32,11500.0,154.6523,154.7177,154.6523,154.7095,11500.0
2014-05-05 12:15:00,189.35,189.38,189.34,189.35,30200.0,154.734,154.7586,154.7259,154.734,30200.0
2014-05-05 12:20:00,189.34,189.4,189.33,189.4,37300.0,154.7259,154.7749,154.7177,154.7749,37300.0
2014-05-05 12:25:00,189.39,189.39,189.33,189.36,30500.0,154.7667,154.7667,154.7177,154.7422,30500.0
2014-05-05 12:30:00,189.33,189.34,189.28,189.34,5600.0,154.7177,154.7259,154.6768,154.7259,5600.0
2014-05-05 12:35:00,189.34,189.35,189.32,189.34,1300.0,154.7259,154.734,154.7095,154.7259,1300.0
2014-05-05 12:40:00,189.32,189.34,189.28,189.29,6900.0,154.7095,154.7259,154.6768,154.685,6900.0
2014-05-05 12:45:00,189.33,189.34,189.3,189.31,1100.0,154.7177,154.7259,154.6932,154.7013,1100.0
2014-05-05 12:50:00,189.31,189.34,189.26,189.3,4300.0,154.7013,154.7259,154.6605,154.6932,4300.0
2014-05-05 12:55:00,189.27,189.27,189.16,189.16,9200.0,154.6687,154.6687,154.5788,154.5788,9200.0
2014-05-05 13:00:00,189.18,189.18,189.15,189.17,3000.0,154.5951,154.5951,154.5706,154.5869,3000.0
2014-05-05 13:05:00,189.16,189.21,189.16,189.2,5900.0,154.5788,154.6196,154.5788,154.6115,5900.0
2014-05-05 13:10:00,189.14,189.16,189.08,189.09,118800.0,154.5624,154.5788,154.5134,154.5216,118800.0
2014-05-05 13:15:00,189.08,189.18,189.05,189.16,4200.0,154.5134,154.5951,154.4889,154.5788,4200.0
2014-05-05 13:20:00,189.15,189.2,189.11,189.18,6300.0,154.5706,154.6115,154.5379,154.5951,6300.0
2014-05-05 13:25:00,189.18,189.24,189.15,189.15,3300.0,154.5951,154.6441,154.5706,154.5706,3300.0
2014-05-05 13:30:00,189.16,189.22,189.14,189.22,5100.0,154.5788,154.6278,154.5624,154.6278,5100.0
2014-05-05 13:35:00,189.21,189.21,189.16,189.18,2200.0,154.6196,154.6196,154.5788,154.5951,2200.0
2014-05-05 13:40:00,189.14,189.2,189.13,189.2,2100.0,154.5624,154.6115,154.5543,154.6115,2100.0
2014-05-05 13:45:00,189.21,189.26,189.19,189.24,12400.0,154.6196,154.6605,154.6033,154.6441,12400.0
2014-05-05 13:50:00,189.23,189.29,189.22,189.29,3200.0,154.636,154.685,154.6278,154.685,3200.0
2014-05-05 13:55:00,189.28,189.28,189.26,189.26,5600.0,154.6768,154.6768,154.6605,154.6605,5600.0
2014-05-05 14:00:00,189.29,189.34,189.28,189.3,8800.0,154.685,154.7259,154.6768,154.6932,8800.0
2014-05-05 14:05:00,189.31,189.33,189.27,189.33,1200.0,154.7013,154.7177,154.6687,154.7177,1200.0
2014-05-05 14:10:00,189.34,189.34,189.28,189.29,1700.0,154.7259,154.7259,154.6768,154.685,1700.0
2014-05-05 14:15:00,189.32,189.36,189.3,189.35,6300.0,154.7095,154.7422,154.6932,154.734,6300.0
2014-05-05 14:20:00,189.36,189.41,189.33,189.4,9300.0,154.7422,154.7831,154.7177,154.7749,9300.0
2014-05-05 14:25:00,189.4,189.42,189.36,189.38,7000.0,154.7749,154.7912,154.7422,154.7586,7000.0
2014-05-05 14:30:00,189.36,189.38,189.32,189.37,4800.0,154.7422,154.7586,154.7095,154.7504,4800.0
2014-05-05 14:35:00,189.4,189.41,189.33,189.38,16500.0,154.7749,154.7831,154.7177,154.7586,16500.0
2014-05-05 14:40:00,189.41,189.51,189.4,189.5,11100.0,154.7831,154.8648,154.7749,154.8566,11100.0
2014-05-05 14:45:00,189.48,189.65,189.48,189.65,12100.0,154.8403,154.9792,154.8403,154.9792,12100.0
2014-05-05 14:50:00,189.67,189.69,189.56,189.61,22500.0,154.9955,155.0119,154.9056,154.9465,22500.0
2014-05-05 14:55:00,189.62,189.62,189.56,189.6,12200.0,154.9547,154.9547,154.9056,154.9383,12200.0
2014-05-05 15:00:00,189.6,189.6,189.5,189.53,5900.0,154.9383,154.9383,154.8566,154.8811,5900.0
2014-05-05 15:05:00,189.5,189.59,189.5,189.58,14700.0,154.8566,154.9302,154.8566,154.922,14700.0
2014-05-05 15:10:00,189.61,189.62,189.53,189.56,5200.0,154.9465,154.9547,154.8811,154.9056,5200.0
2014-05-05 15:15:00,189.54,189.55,189.5,189.53,4700.0,154.8893,154.8975,154.8566,154.8811,4700.0
2014-05-05 15:20:00,189.5,189.54,189.5,189.52,3200.0,154.8566,154.8893,154.8566,154.873,3200.0
2014-05-05 15:25:00,189.51,189.52,189.47,189.52,12400.0,154.8648,154.873,154.8321,154.873,12400.0
2014-05-05 15:30:00,189.55,189.61,189.54,189.6,7400.0,154.8975,154.9465,154.8893,154.9383,7400.0
2014-05-05 15:35:00,189.61,189.63,189.56,189.56,9000.0,154.9465,154.9628,154.9056,154.9056,9000.0
2014-05-05 15:40:00,189.59,189.59,189.42,189.42,8300.0,154.9302,154.9302,154.7912,154.7912,8300.0
2014-05-05 15:45:00,189.43,189.54,189.43,189.5,14100.0,154.7994,154.8893,154.7994,154.8566,14100.0
2014-05-05 15:50:00,189.5,189.58,189.47,189.58,30900.0,154.8566,154.922,154.8321,154.922,30900.0
2014-05-05 15:55:00,189.57,189.63,189.53,189.58,705100.0,154.9138,154.9628,154.8811,154.922,705100.0
2014-05-06 09:30:00,189.15,189.17,188.95,189.03,26100.0,154.5706,154.5869,154.4072,154.4725,26100.0
2014-05-06 09:35:00,189.03,189.06,188.82,188.85,17100.0,154.4725,154.4971,154.3009,154.3254,17100.0
2014-05-06 09:40:00,188.82,188.86,188.68,188.79,18600.0,154.3009,154.3336,154.1865,154.2764,18600.0
2014-05-06 09:45:00,188.75,189.06,188.72,188.94,18900.0,154.2437,154.4971,154.2192,154.399,18900.0
2014-05-06 09:50:00,188.96,189.01,188.73,188.87,28100.0,154.4153,154.4562,154.2274,154.3418,28100.0
2014-05-06 09:55:00,188.85,188.97,188.74,188.96,8600.0,154.3254,154.4235,154.2356,154.4153,8600.0
2014-05-06 10:00:00,188.98,188.98,188.79,188.92,13500.0,154.4317,154.4317,154.2764,154.3826,13500.0
2014-05-06 10:05:00,188.9,188.9,188.71,188.71,10600.0,154.3663,154.3663,154.211,154.211,10600.0
2014-05-06 10:10:00,188.74,188.88,188.72,188.88,4800.0,154.2356,154.35,154.2192,154.35,4800.0
2014-05-06 10:15:00,188.91,189.0,188.86,188.86,14500.0,154.3745,154.448,154.3336,154.3336,14500.0
2014-05-06 10:20:00,188.88,189.11,188.86,189.08,9300.0,154.35,154.5379,154.3336,154.5134,9300.0
2014-05-06 10:25:00,189.08,189.11,189.0,189.09,6300.0,154.5134,154.5379,154.448,154.5216,6300.0
2014-05-06 10:30:00,189.1,189.28,189.1,189.24,27500.0,154.5297,154.6768,154.5297,154.6441,27500.0
2014-05-06 10:35:00,189.25,189.25,189.1,189.1,14600.0,154.6523,154.6523,154.5297,154.5297,14600.0
2014-05-06 10:40:00,189.1,189.19,189.05,189.17,6300.0,154.5297,154.6033,154.4889,154.5869,6300.0
2014-05-06 10:45:00,189.13,189.13,189.06,189.1,5500.0,154.5543,154.5543,154.4971,154.5297,5500.0
2014-05-06 10:50:00,189.14,189.16,188.89,188.89,82700.0,154.5624,154.5788,154.3581,154.3581,82700.0
2014-05-06 10:55:00,188.92,188.97,188.7,188.73,21500.0,154.3826,154.4235,154.2029,154.2274,21500.0
2014-05-06 11:00:00,188.68,188.8,188.59,188.8,22100.0,154.1865,154.2846,154.113,154.2846,22100.0
2014-05-06 11:05:00,188.75,188.76,188.7,188.75,4900.0,154.2437,154.2519,154.2029,154.2437,4900.0
2014-05-06 11:10:00,188.75,188.88,188.74,188.84,3800.0,154.2437,154.35,154.2356,154.3173,3800.0
2014-05-06 11:15:00,188.85,188.87,188.8,188.86,4800.0,154.3254,154.3418,154.2846,154.3336,4800.0
2014-05-06 11:20:00,188.89,188.93,188.85,188.92,6200.0,154.3581,154.3908,154.3254,154.3826,6200.0
2014-05-06 11:25:00,188.92,188.92,188.75,188.81,8600.0,154.3826,154.3826,154.2437,154.2928,8600.0
2014-05-06 11:30:00,188.78,188.87,188.78,188.84,18900.0,154.2682,154.3418,154.2682,154.3173,18900.0
2014-05-06 11:35:00,188.82,188.96,188.77,188.9,5300.0,154.3009,154.4153,154.2601,154.3663,5300.0
2014-05-06 11:40:00,188.85,188.93,188.85,188.86,5300.0,154.3254,154.3908,154.3254,154.3336,5300.0
2014-05-06 11:45:00,188.85,188.96,188.82,188.95,5600.0,154.3254,154.4153,154.3009,154.4072,5600.0
2014-05-06 11:50:00,188.93,188.98,188.9,188.93,7100.0,154.3908,154.4317,154.3663,154.3908,7100.0
2014-05-06 11:55:00,188.93,189.01,188.93,189.0,7700.0,154.3908,154.4562,154.3908,154.448,7700.0
2014-05-06 12:00:00,188.99,189.0,188.91,188.91,4600.0,154.4399,154.448,154.3745,154.3745,4600.0
2014-05-06 12:05:00,188.94,188.94,188.87,188.9,5100.0,154.399,154.399,154.3418,154.3663,5100.0
2014-05-06 12:10:00,188.9,188.95,188.87,188.87,3200.0,154.3663,154.4072,154.3418,154.3418,3200.0
2014-05-06 12:15:00,188.87,188.87,188.78,188.82,4900.0,154.3418,154.3418,154.2682,154.3009,4900.0
2014-05-06 12:20:00,188.81,188.81,188.7,188.75,39400.0,154.2928,154.2928,154.2029,154.2437,39400.0
2014-05-06 12:25:00,188.75,188.8,188.65,188.77,6900.0,154.2437,154.2846,154.162,154.2601,6900.0
2014-05-06 12:30:00,188.77,188.82,188.76,188.8,3900.0,154.2601,154.3009,154.2519,154.2846,3900.0
2014-05-06 12:35:00,188.81,188.93,188.8,188.85,8700.0,154.2928,154.3908,154.2846,154.3254,8700.0
2014-05-06 12:40:00,188.84,188.86,188.82,188.86,1800.0,154.3173,154.3336,154.3009,154.3336,1800.0
2014-05-06 12:45:00,188.85,188.85,188.79,188.8,4400.0,154.3254,154.3254,154.2764,154.2846,4400.0
2014-05-06 12:50:00,188.83,188.83,188.77,188.78,3900.0,154.3091,154.3091,154.2601,154.2682,3900.0
2014-05-06 12:55:00,188.78,188.83,188.78,188.82,2000.0,154.2682,154.3091,154.2682,154.3009,2000.0
2014-05-06 13:00:00,188.79,188.84,188.77,188.84,8400.0,154.2764,154.3173,154.2601,154.3173,8400.0
2014-05-06 13:05:00,188.83,188.84,188.65,188.67,22900.0,154.3091,154.3173,154.162,154.1784,22900.0
2014-05-06 13:10:00,188.66,188.71,188.64,188.64,4000.0,154.1702,154.211,154.1538,154.1538,4000.0
2014-05-06 13:15:00,188.66,188.72,188.61,188.72,5300.0,154.1702,154.2192,154.1293,154.2192,5300.0
2014-05-06 13:20:00,188.73,188.73,188.66,188.66,6200.0,154.2274,154.2274,154.1702,154.1702,6200.0
2014-05-06 13:25:00,188.66,188.66,188.49,188.54,8600.0,154.1702,154.1702,154.0313,154.0721,8600.0
2014-05-06 13:30:00,188.52,188.58,188.5,188.53,6900.0,154.0558,154.1048,154.0394,154.0639,6900.0
2014-05-06 13:35:00,188.52,188.54,188.35,188.35,10000.0,154.0558,154.0721,153.9169,153.9169,10000.0
2014-05-06 13:40:00,188.35,188.38,188.17,188.17,20400.0,153.9169,153.9414,153.7698,153.7698,20400.0
2014-05-06 13:45:00,188.15,188.27,188.15,188.22,16300.0,153.7534,153.8515,153.7534,153.8106,16300.0
2014-05-06 13:50:00,188.25,188.36,188.24,188.33,11200.0,153.8351,153.925,153.827,153.9005,11200.0
2014-05-06 13:55:00,188.34,188.35,188.18,188.2,5200.0,153.9087,153.9169,153.7779,153.7943,5200.0
2014-05-06 14:00:00,188.18,188.18,188.06,188.12,8400.0,153.7779,153.7779,153.6799,153.7289,8400.0
2014-05-06 14:05:00,188.04,188.16,187.97,188.16,28100.0,153.6635,153.7616,153.6063,153.7616,28100.0
2014-05-06 14:10:00,188.16,188.26,188.13,188.18,6900.0,153.7616,153.8433,153.7371,153.7779,6900.0
2014-05-06 14:15:00,188.19,188.32,188.19,188.29,8800.0,153.7861,153.8923,153.7861,153.8678,8800.0
2014-05-06 14:20:00,188.27,188.28,188.07,188.07,15800.0,153.8515,153.8596,153.688,153.688,15800.0
2014-05-06 14:25:00,188.08,188.15,188.05,188.11,3000.0,153.6962,153.7534,153.6717,153.7207,3000.0
2014-05-06 14:30:00,188.1,188.19,188.01,188.18,7400.0,153.7126,153.7861,153.639,153.7779,7400.0
2014-05-06 14:35:00,188.18,188.19,188.08,188.15,16800.0,153.7779,153.7861,153.6962,153.7534,16800.0
2014-05-06 14:40:00,188.14,188.3,188.13,188.26,18100.0,153.7452,153.876,153.7371,153.8433,18100.0
2014-05-06 14:45:00,188.27,188.27,188.17,188.17,10500.0,153.8515,153.8515,153.7698,153.7698,10500.0
2014-05-06 14:50:00,188.17,188.23,188.12,188.21,9800.0,153.7698,153.8188,153.7289,153.8024,9800.0
2014-05-06 14:55:00,188.24,188.24,188.12,188.12,13800.0,153.827,153.827,153.7289,153.7289,13800.0
2014-05-06 15:00:00,188.1,188.1,187.92,188.01,46100.0,153.7126,153.7126,153.5655,153.639,46100.0
2014-05-06 15:05:00,188.01,188.09,187.99,188.05,21000.0,153.639,153.7044,153.6227,153.6717,21000.0
2014-05-06 15:10:00,188.06,188.24,188.03,188.18,29400.0,153.6799,153.827,153.6554,153.7779,29400.0
2014-05-06 15:15:00,188.21,188.33,188.21,188.25,20900.0,153.8024,153.9005,153.8024,153.8351,20900.0
2014-05-06 15:20:00,188.26,188.38,188.26,188.26,10200.0,153.8433,153.9414,153.8433,153.8433,10200.0
2014-05-06 15:25:00,188.25,188.28,188.19,188.19,17900.0,153.8351,153.8596,153.7861,153.7861,17900.0
2014-05-06 15:30:00,188.2,188.23,188.15,188.22,16100.0,153.7943,153.8188,153.7534,153.8106,16100.0
2014-05-06 15:35:00,188.23,188.32,188.21,188.31,25000.0,153.8188,153.8923,153.8024,153.8842,25000.0
2014-05-06 15:40:00,188.3,188.31,188.12,188.18,44000.0,153.876,153.8842,153.7289,153.7779,44000.0
2014-05-06 15:45:00,188.19,188.2,188.08,188.15,27700.0,153.7861,153.7943,153.6962,153.7534,27700.0
2014-05-06 15:50:00,188.15,188.15,187.92,187.97,70400.0,153.7534,153.7534,153.5655,153.6063,70400.0
2014-05-06 15:55:00,187.97,188.01,187.88,187.96,258900.0,153.6063,153.639,153.5328,153.5981,258900.0
2014-05-07 09:30:00,188.57,188.85,188.46,188.74,103400.0,154.0966,154.3254,154.0067,154.2356,103400.0
2014-05-07 09:35:00,188.8,188.8,188.45,188.52,46900.0,154.2846,154.2846,153.9986,154.0558,46900.0
2014-05-07 09:40:00,188.5,188.57,188.34,188.55,67200.0,154.0394,154.0966,153.9087,154.0803,67200.0
2014-05-07 09:45:00,188.54,188.69,188.35,188.69,16200.0,154.0721,154.1947,153.9169,154.1947,16200.0
2014-05-07 09:50:00,188.67,188.67,188.27,188.31,8700.0,154.1784,154.1784,153.8515,153.8842,8700.0
2014-05-07 09:55:00,188.29,188.41,188.06,188.09,20200.0,153.8678,153.9659,153.6799,153.7044,20200.0
2014-05-07 10:00:00,188.1,188.46,188.1,188.42,34100.0,153.7126,154.0067,153.7126,153.9741,34100.0
2014-05-07 10:05:00,188.43,188.43,187.66,187.68,50900.0,153.9822,153.9822,153.353,153.3693,50900.0
2014-05-07 10:10:00,187.7,187.7,187.28,187.29,46900.0,153.3857,153.3857,153.0425,153.0506,46900.0
2014-05-07 10:15:00,187.27,187.47,187.15,187.4,28000.0,153.0343,153.1977,152.9362,153.1405,28000.0
2014-05-07 10:20:00,187.44,187.53,187.35,187.41,27400.0,153.1732,153.2468,153.0997,153.1487,27400.0
2014-05-07 10:25:00,187.36,187.64,187.28,187.61,18700.0,153.1078,153.3367,153.0425,153.3121,18700.0
2014-05-07 10:30:00,187.59,187.72,187.56,187.64,16900.0,153.2958,153.402,153.2713,153.3367,16900.0
2014-05-07 10:35:00,187.67,188.12,187.62,188.03,45000.0,153.3612,153.7289,153.3203,153.6554,45000.0
2014-05-07 10:40:00,188.06,188.08,187.8,187.83,13300.0,153.6799,153.6962,153.4674,153.4919,13300.0
2014-05-07 10:45:00,187.84,188.04,187.84,188.01,20500.0,153.5001,153.6635,153.5001,153.639,20500.0
2014-05-07 10:50:00,188.0,188.14,187.95,188.01,21000.0,153.6308,153.7452,153.59,153.639,21000.0
2014-05-07 10:55:00,188.03,188.07,187.88,187.91,13600.0,153.6554,153.688,153.5328,153.5573,13600.0
2014-05-07 11:00:00,187.91,187.93,187.77,187.88,23700.0,153.5573,153.5736,153.4429,153.5328,23700.0
2014-05-07 11:05:00,187.83,187.99,187.8,187.99,17400.0,153.4919,153.6227,153.4674,153.6227,17400.0
2014-05-07 11:10:00,187.98,188.14,187.9,188.13,31700.0,153.6145,153.7452,153.5491,153.7371,31700.0
2014-05-07 11:15:00,188.1,188.1,187.8,187.81,35100.0,153.7126,153.7126,153.4674,153.4756,35100.0
2014-05-07 11:20:00,187.76,187.89,187.7,187.83,12400.0,153.4347,153.5409,153.3857,153.4919,12400.0
2014-05-07 11:25:00,187.82,187.96,187.77,187.96,13800.0,153.4837,153.5981,153.4429,153.5981,13800.0
2014-05-07 11:30:00,187.97,188.38,187.93,188.28,36200.0,153.6063,153.9414,153.5736,153.8596,36200.0
2014-05-07 11:35:00,188.28,188.41,188.25,188.41,14500.0,153.8596,153.9659,153.8351,153.9659,14500.0
2014-05-07 11:40:00,188.39,188.73,188.38,188.72,48200.0,153.9495,154.2274,153.9414,154.2192,48200.0
2014-05-07 11:45:00,188.74,188.83,188.68,188.68,44600.0,154.2356,154.3091,154.1865,154.1865,44600.0
2014-05-07 11:50:00,188.7,188.83,188.68,188.83,25600.0,154.2029,154.3091,154.1865,154.3091,25600.0
2014-05-07 11:55:00,188.85,188.89,188.68,188.68,28000.0,154.3254,154.3581,154.1865,154.1865,28000.0
2014-05-07 12:00:00,188.7,188.7,188.52,188.52,28800.0,154.2029,154.2029,154.0558,154.0558,28800.0
2014-05-07 12:05:00,188.52,188.63,188.49,188.61,27200.0,154.0558,154.1457,154.0313,154.1293,27200.0
2014-05-07 12:10:00,188.61,188.7,188.57,188.58,550200.0,154.1293,154.2029,154.0966,154.1048,550200.0
2014-05-07 12:15:00,188.61,188.73,188.59,188.73,54000.0,154.1293,154.2274,154.113,154.2274,54000.0
2014-05-07 12:20:00,188.72,188.79,188.69,188.75,31400.0,154.2192,154.2764,154.1947,154.2437,31400.0
2014-05-07 12:25:00,188.74,188.74,188.57,188.57,21000.0,154.2356,154.2356,154.0966,154.0966,21000.0
2014-05-07 12:30:00,188.58,188.63,188.53,188.53,11800.0,154.1048,154.1457,154.0639,154.0639,11800.0
2014-05-07 12:35:00,188.53,188.58,188.5,188.56,4600.0,154.0639,154.1048,154.0394,154.0885,4600.0
2014-05-07 12:40:00,188.55,188.58,188.45,188.45,4500.0,154.0803,154.1048,153.9986,153.9986,4500.0
2014-05-07 12:45:00,188.48,188.48,188.37,188.43,18500.0,154.0231,154.0231,153.9332,153.9822,18500.0
2014-05-07 12:50:00,188.45,188.49,188.35,188.35,9600.0,153.9986,154.0313,153.9169,153.9169,9600.0
2014-05-07 12:55:00,188.35,188.38,188.2,188.26,15300.0,153.9169,153.9414,153.7943,153.8433,15300.0
2014-05-07 13:00:00,188.23,188.41,188.22,188.38,7300.0,153.8188,153.9659,153.8106,153.9414,7300.0
2014-05-07 13:05:00,188.4,188.41,188.13,188.17,96400.0,153.9577,153.9659,153.7371,153.7698,96400.0
2014-05-07 13:10:00,188.23,188.35,188.17,188.31,17200.0,153.8188,153.9169,153.7698,153.8842,17200.0
2014-05-07 13:15:00,188.37,188.53,188.32,188.51,10000.0,153.9332,154.0639,153.8923,154.0476,10000.0
2014-05-07 13:20:00,188.49,188.49,188.41,188.45,9700.0,154.0313,154.0313,153.9659,153.9986,9700.0
2014-05-07 13:25:00,188.46,188.48,188.32,188.32,34700.0,154.0067,154.0231,153.8923,153.8923,34700.0
2014-05-07 13:30:00,188.38,188.53,188.34,188.53,10600.0,153.9414,154.0639,153.9087,154.0639,10600.0
2014-05-07 13:35:00,188.55,188.63,188.46,188.52,23300.0,154.0803,154.1457,154.0067,154.0558,23300.0
2014-05-07 13:40:00,188.49,188.51,188.33,188.44,12800.0,154.0313,154.0476,153.9005,153.9904,12800.0
2014-05-07 13:45:00,188.42,188.47,188.3,188.3,12100.0,153.9741,154.0149,153.876,153.876,12100.0
2014-05-07 13:50:00,188.25,188.36,188.25,188.25,7100.0,153.8351,153.925,153.8351,153.8351,7100.0
2014-05-07 13:55:00,188.32,188.32,188.08,188.08,12500.0,153.8923,153.8923,153.6962,153.6962,12500.0
2014-05-07 14:00:00,188.06,188.21,188.03,188.1,26300.0,153.6799,153.8024,153.6554,153.7126,26300.0
2014-05-07 14:05:00,188.08,188.39,188.08,188.35,30900.0,153.6962,153.9495,153.6962,153.9169,30900.0
2014-05-07 14:10:00,188.32,188.43,188.27,188.41,17800.0,153.8923,153.9822,153.8515,153.9659,17800.0
2014-05-07 14:15:00,188.42,188.58,188.42,188.52,17800.0,153.9741,154.1048,153.9741,154.0558,17800.0
2014-05-07 14:20:00,188.52,188.57,188.49,188.49,21900.0,154.0558,154.0966,154.0313,154.0313,21900.0
2014-05-07 14:25:00,188.49,188.69,188.46,188.66,16500.0,154.0313,154.1947,154.0067,154.1702,16500.0
2014-05-07 14:30:00,188.66,188.72,188.62,188.62,23300.0,154.1702,154.2192,154.1375,154.1375,23300.0
2014-05-07 14:35:00,188.66,188.69,188.63,188.65,23000.0,154.1702,154.1947,154.1457,154.162,23000.0
2014-05-07 14:40:00,188.66,188.76,188.64,188.75,9000.0,154.1702,154.2519,154.1538,154.2437,9000.0
2014-05-07 14:45:00,188.75,188.75,188.6,188.6,8200.0,154.2437,154.2437,154.1211,154.1211,8200.0
2014-05-07 14:50:00,188.6,188.6,188.46,188.46,19100.0,154.1211,154.1211,154.0067,154.0067,19100.0
2014-05-07 14:55:00,188.45,188.63,188.45,188.63,2800.0,153.9986,154.1457,153.9986,154.1457,2800.0
2014-05-07 15:00:00,188.65,188.65,188.42,188.44,14300.0,154.162,154.162,153.9741,153.9904,14300.0
2014-05-07 15:05:00,188.46,188.62,188.46,188.57,20400.0,154.0067,154.1375,154.0067,154.0966,20400.0
2014-05-07 15:10:00,188.58,188.61,188.51,188.53,6500.0,154.1048,154.1293,154.0476,154.0639,6500.0
2014-05-07 15:15:00,188.52,188.58,188.49,188.53,9300.0,154.0558,154.1048,154.0313,154.0639,9300.0
2014-05-07 15:20:00,188.51,188.54,188.36,188.51,23300.0,154.0476,154.0721,153.925,154.0476,23300.0
2014-05-07 15:25:00,188.52,188.58,188.5,188.53,20600.0,154.0558,154.1048,154.0394,154.0639,20600.0
2014-05-07 15:30:00,188.52,188.69,188.51,188.66,30800.0,154.0558,154.1947,154.0476,154.1702,30800.0
2014-05-07 15:35:00,188.67,188.74,188.6,188.74,11300.0,154.1784,154.2356,154.1211,154.2356,11300.0
2014-05-07 15:40:00,188.76,189.02,188.71,188.95,52300.0,154.2519,154.4644,154.211,154.4072,52300.0
2014-05-07 15:45:00,188.98,188.99,188.9,188.9,31800.0,154.4317,154.4399,154.3663,154.3663,31800.0
2014-05-07 15:50:00,188.95,189.07,188.92,188.92,44300.0,154.4072,154.5052,154.3826,154.3826,44300.0
2014-05-07 15:55:00,188.96,189.11,188.96,189.02,97600.0,154.4153,154.5379,154.4153,154.4644,97600.0
2014-05-08 09:30:00,188.82,189.03,188.68,188.85,41800.0,154.3009,154.4725,154.1865,154.3254,41800.0
2014-05-08 09:35:00,188.84,189.29,188.82,189.29,37800.0,154.3173,154.685,154.3009,154.685,37800.0
2014-05-08 09:40:00,189.24,189.51,189.24,189.51,16700.0,154.6441,154.8648,154.6441,154.8648,16700.0
2014-05-08 09:45:00,189.47,189.61,189.4,189.59,31900.0,154.8321,154.9465,154.7749,154.9302,31900.0
2014-05-08 09:50:00,189.62,189.77,189.53,189.54,23200.0,154.9547,155.0773,154.8811,154.8893,23200.0
2014-05-08 09:55:00,189.53,189.73,189.52,189.67,10900.0,154.8811,155.0446,154.873,154.9955,10900.0
2014-05-08 10:00:00,189.76,189.89,189.73,189.86,14700.0,155.0691,155.1753,155.0446,155.1508,14700.0
2014-05-08 10:05:00,189.9,189.97,189.81,189.81,21600.0,155.1835,155.2407,155.1099,155.1099,21600.0
2014-05-08 10:10:00,189.81,189.93,189.81,189.86,12400.0,155.1099,155.208,155.1099,155.1508,12400.0
2014-05-08 10:15:00,189.86,189.96,189.79,189.83,21200.0,155.1508,155.2325,155.0936,155.1263,21200.0
2014-05-08 10:20:00,189.84,189.93,189.81,189.92,17700.0,155.1345,155.208,155.1099,155.1998,17700.0
2014-05-08 10:25:00,189.91,189.92,189.81,189.81,4700.0,155.1917,155.1998,155.1099,155.1099,4700.0
2014-05-08 10:30:00,189.81,189.81,189.74,189.74,9000.0,155.1099,155.1099,155.0527,155.0527,9000.0
2014-05-08 10:35:00,189.74,189.77,189.7,189.71,12000.0,155.0527,155.0773,155.0201,155.0282,12000.0
2014-05-08 10:40:00,189.72,189.85,189.57,189.57,41300.0,155.0364,155.1426,154.9138,154.9138,41300.0
2014-05-08 10:45:00,189.61,189.7,189.52,189.68,9600.0,154.9465,155.0201,154.873,155.0037,9600.0
2014-05-08 10:50:00,189.65,189.81,189.65,189.81,7400.0,154.9792,155.1099,154.9792,155.1099,7400.0
2014-05-08 10:55:00,189.8,189.86,189.69,189.7,9200.0,155.1018,155.1508,155.0119,155.0201,9200.0
2014-05-08 11:00:00,189.69,189.81,189.61,189.75,11700.0,155.0119,155.1099,154.9465,155.0609,11700.0
2014-05-08 11:05:00,189.73,189.95,189.73,189.87,50600.0,155.0446,155.2243,155.0446,155.159,50600.0
2014-05-08 11:10:00,189.95,189.96,189.77,189.81,35900.0,155.2243,155.2325,155.0773,155.1099,35900.0
2014-05-08 11:15:00,189.85,189.92,189.79,189.89,4000.0,155.1426,155.1998,155.0936,155.1753,4000.0
2014-05-08 11:20:00,189.87,189.93,189.8,189.8,10200.0,155.159,155.208,155.1018,155.1018,10200.0
2014-05-08 11:25:00,189.81,189.9,189.79,189.88,7700.0,155.1099,155.1835,155.0936,155.1671,7700.0
2014-05-08 11:30:00,189.89,190.06,189.89,190.02,33300.0,155.1753,155.3142,155.1753,155.2816,33300.0
2014-05-08 11:35:00,190.02,190.09,189.98,189.98,13400.0,155.2816,155.3388,155.2489,155.2489,13400.0
2014-05-08 11:40:00,190.02,190.04,189.98,190.01,4200.0,155.2816,155.2979,155.2489,155.2734,4200.0
2014-05-08 11:45:00,190.02,190.09,189.98,190.07,6700.0,155.2816,155.3388,155.2489,155.3224,6700.0
2014-05-08 11:50:00,190.09,190.18,190.09,190.14,16200.0,155.3388,155.4123,155.3388,155.3796,16200.0
2014-05-08 11:55:00,190.14,190.18,190.05,190.07,40000.0,155.3796,155.4123,155.3061,155.3224,40000.0
2014-05-08 12:00:00,190.08,190.1,190.03,190.06,20600.0,155.3306,155.3469,155.2897,155.3142,20600.0
2014-05-08 12:05:00,190.05,190.07,189.96,190.07,110300.0,155.3061,155.3224,155.2325,155.3224,110300.0
2014-05-08 12:10:00,190.05,190.09,189.99,189.99,213800.0,155.3061,155.3388,155.257,155.257,213800.0
2014-05-08 12:15:00,189.98,190.09,189.98,190.01,17200.0,155.2489,155.3388,155.2489,155.2734,17200.0
2014-05-08 12:20:00,189.99,190.01,189.96,189.96,7000.0,155.257,155.2734,155.2325,155.2325,7000.0
2014-05-08 12:25:00,189.97,190.09,189.97,190.06,5700.0,155.2407,155.3388,155.2407,155.3142,5700.0
2014-05-08 12:30:00,190.07,190.11,190.04,190.1,6500.0,155.3224,155.3551,155.2979,155.3469,6500.0
2014-05-08 12:35:00,190.11,190.11,190.02,190.08,8200.0,155.3551,155.3551,155.2816,155.3306,8200.0
2014-05-08 12:40:00,190.07,190.07,189.92,189.92,11600.0,155.3224,155.3224,155.1998,155.1998,11600.0
2014-05-08 12:45:00,189.89,189.93,189.87,189.87,6800.0,155.1753,155.208,155.159,155.159,6800.0
2014-05-08 12:50:00,189.84,189.87,189.75,189.75,32000.0,155.1345,155.159,155.0609,155.0609,32000.0
2014-05-08 12:55:00,189.72,189.77,189.7,189.73,6800.0,155.0364,155.0773,155.0201,155.0446,6800.0
2014-05-08 13:00:00,189.76,189.87,189.65,189.87,18200.0,155.0691,155.159,154.9792,155.159,18200.0
2014-05-08 13:05:00,189.83,189.87,189.76,189.78,6600.0,155.1263,155.159,155.0691,155.0854,6600.0
2014-05-08 13:10:00,189.77,189.77,189.53,189.62,13100.0,155.0773,155.0773,154.8811,154.9547,13100.0
2014-05-08 13:15:00,189.61,189.64,189.54,189.54,6000.0,154.9465,154.971,154.8893,154.8893,6000.0
2014-05-08 13:20:00,189.57,189.59,189.3,189.45,34800.0,154.9138,154.9302,154.6932,154.8158,34800.0
2014-05-08 13:25:00,189.46,189.55,189.45,189.54,16800.0,154.8239,154.8975,154.8158,154.8893,16800.0
2014-05-08 13:30:00,189.51,189.54,189.45,189.54,6200.0,154.8648,154.8893,154.8158,154.8893,6200.0
2014-05-08 13:35:00,189.55,189.66,189.54,189.59,6900.0,154.8975,154.9874,154.8893,154.9302,6900.0
2014-05-08 13:40:00,189.57,189.57,189.44,189.5,7800.0,154.9138,154.9138,154.8076,154.8566,7800.0
2014-05-08 13:45:00,189.59,189.6,189.45,189.46,8100.0,154.9302,154.9383,154.8158,154.8239,8100.0
2014-05-08 13:50:00,189.43,189.47,189.35,189.39,8800.0,154.7994,154.8321,154.734,154.7667,8800.0
2014-05-08 13:55:00,189.35,189.39,189.29,189.39,13400.0,154.734,154.7667,154.685,154.7667,13400.0
2014-05-08 14:00:00,189.43,189.43,189.07,189.07,21600.0,154.7994,154.7994,154.5052,154.5052,21600.0
2014-05-08 14:05:00,189.09,189.21,189.08,189.11,19800.0,154.5216,154.6196,154.5134,154.5379,19800.0
2014-05-08 14:10:00,189.09,189.09,188.89,188.97,28600.0,154.5216,154.5216,154.3581,154.4235,28600.0
2014-05-08 14:15:00,188.97,189.09,188.87,189.07,15700.0,154.4235,154.5216,154.3418,154.5052,15700.0
2014-05-08 14:20:00,189.11,189.11,189.02,189.1,8600.0,154.5379,154.5379,154.4644,154.5297,8600.0
2014-05-08 14:25:00,189.09,189.21,188.96,189.18,148200.0,154.5216,154.6196,154.4153,154.5951,148200.0
2014-05-08 14:30:00,189.11,189.18,189.09,189.17,8600.0,154.5379,154.5951,154.5216,154.5869,8600.0
2014-05-08 14:35:00,189.19,189.22,188.97,188.97,16800.0,154.6033,154.6278,154.4235,154.4235,16800.0
2014-05-08 14:40:00,188.98,189.03,188.77,188.77,22000.0,154.4317,154.4725,154.2601,154.2601,22000.0
2014-05-08 14:45:00,188.75,188.75,188.56,188.6,29000.0,154.2437,154.2437,154.0885,154.1211,29000.0
2014-05-08 14:50:00,188.65,188.77,188.63,188.64,32800.0,154.162,154.2601,154.1457,154.1538,32800.0
2014-05-08 14:55:00,188.61,188.81,188.55,188.62,39700.0,154.1293,154.2928,154.0803,154.1375,39700.0
2014-05-08 15:00:00,188.62,188.63,188.34,188.4,60200.0,154.1375,154.1457,153.9087,153.9577,60200.0
2014-05-08 15:05:00,188.42,188.55,188.28,188.31,35400.0,153.9741,154.0803,153.8596,153.8842,35400.0
2014-05-08 15:10:00,188.27,188.54,188.24,188.52,76900.0,153.8515,154.0721,153.827,154.0558,76900.0
2014-05-08 15:15:00,188.52,188.66,188.45,188.63,24100.0,154.0558,154.1702,153.9986,154.1457,24100.0
2014-05-08 15:20:00,188.63,188.83,188.63,188.67,25400.0,154.1457,154.3091,154.1457,154.1784,25400.0
2014-05-08 15:25:00,188.68,188.87,188.68,188.82,44300.0,154.1865,154.3418,154.1865,154.3009,44300.0
2014-05-08 15:30:00,188.83,188.9,188.68,188.9,63700.0,154.3091,154.3663,154.1865,154.3663,63700.0
2014-05-08 15:35:00,188.92,188.93,188.71,188.75,21300.0,154.3826,154.3908,154.211,154.2437,21300.0
2014-05-08 15:40:00,188.73,188.82,188.62,188.64,30000.0,154.2274,154.3009,154.1375,154.1538,30000.0
2014-05-08 15:45:00,188.64,188.73,188.62,188.69,42100.0,154.1538,154.2274,154.1375,154.1947,42100.0
2014-05-08 15:50:00,188.69,188.9,188.63,188.9,42700.0,154.1947,154.3663,154.1457,154.3663,42700.0
2014-05-08 15:55:00,188.86,188.87,188.69,188.85,237700.0,154.3336,154.3418,154.1947,154.3254,237700.0
2014-05-09 09:30:00,188.84,188.87,188.51,188.77,131200.0,154.3173,154.3418,154.0476,154.2601,131200.0
2014-05-09 09:35:00,188.84,188.86,188.29,188.4,102800.0,154.3173,154.3336,153.8678,153.9577,102800.0
2014-05-09 09:40:00,188.35,188.36,188.02,188.05,117500.0,153.9169,153.925,153.6472,153.6717,117500.0
2014-05-09 09:45:00,188.01,188.3,188.0,188.29,69200.0,153.639,153.876,153.6308,153.8678,69200.0
2014-05-09 09:50:00,188.28,188.44,188.12,188.31,64500.0,153.8596,153.9904,153.7289,153.8842,64500.0
2014-05-09 09:55:00,188.31,188.43,188.21,188.25,23200.0,153.8842,153.9822,153.8024,153.8351,23200.0
2014-05-09 10:00:00,188.11,188.38,187.99,188.01,42500.0,153.7207,153.9414,153.6227,153.639,42500.0
2014-05-09 10:05:00,188.05,188.27,188.02,188.22,24100.0,153.6717,153.8515,153.6472,153.8106,24100.0
2014-05-09 10:10:00,188.33,188.57,188.33,188.5,23200.0,153.9005,154.0966,153.9005,154.0394,23200.0
2014-05-09 10:15:00,188.52,188.7,188.52,188.62,28200.0,154.0558,154.2029,154.0558,154.1375,28200.0
2014-05-09 10:20:00,188.63,188.68,188.54,188.65,18100.0,154.1457,154.1865,154.0721,154.162,18100.0
2014-05-09 10:25:00,188.65,188.66,188.47,188.48,16600.0,154.162,154.1702,154.0149,154.0231,16600.0
2014-05-09 10:30:00,188.47,188.52,188.32,188.47,21300.0,154.0149,154.0558,153.8923,154.0149,21300.0
2014-05-09 10:35:00,188.51,188.59,188.33,188.42,13200.0,154.0476,154.113,153.9005,153.9741,13200.0
2014-05-09 10:40:00,188.42,188.46,188.21,188.33,14200.0,153.9741,154.0067,153.8024,153.9005,14200.0
2014-05-09 10:45:00,188.28,188.38,188.18,188.38,26100.0,153.8596,153.9414,153.7779,153.9414,26100.0
2014-05-09 10:50:00,188.36,188.39,188.23,188.26,13200.0,153.925,153.9495,153.8188,153.8433,13200.0
2014-05-09 10:55:00,188.24,188.28,188.14,188.2,15200.0,153.827,153.8596,153.7452,153.7943,15200.0
2014-05-09 11:00:00,188.13,188.23,188.13,188.14,7800.0,153.7371,153.8188,153.7371,153.7452,7800.0
2014-05-09 11:05:00,188.16,188.16,188.0,188.0,15500.0,153.7616,153.7616,153.6308,153.6308,15500.0
2014-05-09 11:10:00,187.99,188.13,187.98,187.99,19200.0,153.6227,153.7371,153.6145,153.6227,19200.0
2014-05-09 11:15:00,188.0,188.15,188.0,188.14,12500.0,153.6308,153.7534,153.6308,153.7452,12500.0
2014-05-09 11:20:00,188.15,188.28,188.13,188.25,14900.0,153.7534,153.8596,153.7371,153.8351,14900.0
2014-05-09 11:25:00,188.23,188.3,188.15,188.28,17000.0,153.8188,153.876,153.7534,153.8596,17000.0
2014-05-09 11:30:00,188.33,188.41,188.25,188.32,17500.0,153.9005,153.9659,153.8351,153.8923,17500.0
2014-05-09 11:35:00,188.4,188.56,188.4,188.5,14300.0,153.9577,154.0885,153.9577,154.0394,14300.0
2014-05-09 11:40:00,188.48,188.52,188.38,188.39,11100.0,154.0231,154.0558,153.9414,153.9495,11100.0
2014-05-09 11:45:00,188.42,188.62,188.41,188.59,142300.0,153.9741,154.1375,153.9659,154.113,142300.0
2014-05-09 11:50:00,188.58,188.58,188.47,188.47,31800.0,154.1048,154.1048,154.0149,154.0149,31800.0
2014-05-09 11:55:00,188.49,188.56,188.47,188.47,47400.0,154.0313,154.0885,154.0149,154.0149,47400.0
2014-05-09 12:00:00,188.49,188.55,188.47,188.48,43800.0,154.0313,154.0803,154.0149,154.0231,43800.0
2014-05-09 12:05:00,188.48,188.48,188.33,188.41,37400.0,154.0231,154.0231,153.9005,153.9659,37400.0
2014-05-09 12:10:00,188.44,188.5,188.4,188.48,11600.0,153.9904,154.0394,153.9577,154.0231,11600.0
2014-05-09 12:15:00,188.5,188.6,188.5,188.6,7300.0,154.0394,154.1211,154.0394,154.1211,7300.0
2014-05-09 12:20:00,188.63,188.65,188.49,188.49,13700.0,154.1457,154.162,154.0313,154.0313,13700.0
2014-05-09 12:25:00,188.48,188.55,188.48,188.54,2900.0,154.0231,154.0803,154.0231,154.0721,2900.0
2014-05-09 12:30:00,188.52,188.6,188.5,188.59,3400.0,154.0558,154.1211,154.0394,154.113,3400.0
2014-05-09 12:35:00,188.65,189.0,188.65,188.98,25700.0,154.162,154.448,154.162,154.4317,25700.0
2014-05-09 12:40:00,188.99,189.07,188.93,188.99,20700.0,154.4399,154.5052,154.3908,154.4399,20700.0
2014-05-09 12:45:00,189.0,189.0,188.9,188.98,17800.0,154.448,154.448,154.3663,154.4317,17800.0
2014-05-09 12:50:00,189.03,189.13,189.03,189.08,13600.0,154.4725,154.5543,154.4725,154.5134,13600.0
2014-05-09 12:55:00,189.09,189.16,189.09,189.11,8300.0,154.5216,154.5788,154.5216,154.5379,8300.0
2014-05-09 13:00:00,189.14,189.17,189.1,189.17,15600.0,154.5624,154.5869,154.5297,154.5869,15600.0
2014-05-09 13:05:00,189.15,189.15,189.03,189.05,9600.0,154.5706,154.5706,154.4725,154.4889,9600.0
2014-05-09 13:10:00,189.03,189.08,189.02,189.06,1900.0,154.4725,154.5134,154.4644,154.4971,1900.0
2014-05-09 13:15:00,189.02,189.05,188.97,188.97,3000.0,154.4644,154.4889,154.4235,154.4235,3000.0
2014-05-09 13:20:00,188.96,188.96,188.94,188.96,4000.0,154.4153,154.4153,154.399,154.4153,4000.0
2014-05-09 13:25:00,188.98,188.99,188.91,188.96,10000.0,154.4317,154.4399,154.3745,154.4153,10000.0
2014-05-09 13:30:00,188.97,189.04,188.84,188.84,6500.0,154.4235,154.4807,154.3173,154.3173,6500.0
2014-05-09 13:35:00,188.87,188.94,188.84,188.87,1900.0,154.3418,154.399,154.3173,154.3418,1900.0
2014-05-09 13:40:00,188.89,188.89,188.76,188.76,3600.0,154.3581,154.3581,154.2519,154.2519,3600.0
2014-05-09 13:45:00,188.74,188.76,188.71,188.74,14000.0,154.2356,154.2519,154.211,154.2356,14000.0
2014-05-09 13:50:00,188.75,188.8,188.69,188.8,7800.0,154.2437,154.2846,154.1947,154.2846,7800.0
2014-05-09 13:55:00,188.78,188.8,188.69,188.71,5300.0,154.2682,154.2846,154.1947,154.211,5300.0
2014-05-09 14:00:00,188.7,188.78,188.68,188.68,13400.0,154.2029,154.2682,154.1865,154.1865,13400.0
2014-05-09 14:05:00,188.72,188.77,188.68,188.69,17400.0,154.2192,154.2601,154.1865,154.1947,17400.0
2014-05-09 14:10:00,188.75,188.78,188.65,188.65,15500.0,154.2437,154.2682,154.162,154.162,15500.0
2014-05-09 14:15:00,188.68,188.68,188.43,188.45,16300.0,154.1865,154.1865,153.9822,153.9986,16300.0
2014-05-09 14:20:00,188.49,188.57,188.46,188.49,24600.0,154.0313,154.0966,154.0067,154.0313,24600.0
2014-05-09 14:25:00,188.46,188.53,188.41,188.48,6800.0,154.0067,154.0639,153.9659,154.0231,6800.0
2014-05-09 14:30:00,188.46,188.64,188.46,188.56,5300.0,154.0067,154.1538,154.0067,154.0885,5300.0
2014-05-09 14:35:00,188.57,188.64,188.55,188.63,11300.0,154.0966,154.1538,154.0803,154.1457,11300.0
2014-05-09 14:40:00,188.63,188.63,188.48,188.51,6800.0,154.1457,154.1457,154.0231,154.0476,6800.0
2014-05-09 14:45:00,188.57,188.57,188.52,188.56,3500.0,154.0966,154.0966,154.0558,154.0885,3500.0
2014-05-09 14:50:00,188.57,188.61,188.55,188.6,5100.0,154.0966,154.1293,154.0803,154.1211,5100.0
2014-05-09 14:55:00,188.59,188.84,188.59,188.76,14500.0,154.113,154.3173,154.113,154.2519,14500.0
2014-05-09 15:00:00,188.81,188.96,188.81,188.93,26400.0,154.2928,154.4153,154.2928,154.3908,26400.0
2014-05-09 15:05:00,188.95,188.97,188.89,188.92,12700.0,154.4072,154.4235,154.3581,154.3826,12700.0
2014-05-09 15:10:00,188.89,188.96,188.87,188.93,11600.0,154.3581,154.4153,154.3418,154.3908,11600.0
2014-05-09 15:15:00,188.92,188.92,188.81,188.85,16800.0,154.3826,154.3826,154.2928,154.3254,16800.0
2014-05-09 15:20:00,188.87,188.89,188.75,188.8,17900.0,154.3418,154.3581,154.2437,154.2846,17900.0
2014-05-09 15:25:00,188.79,188.93,188.79,188.88,17300.0,154.2764,154.3908,154.2764,154.35,17300.0
2014-05-09 15:30:00,188.88,188.91,188.82,188.84,11300.0,154.35,154.3745,154.3009,154.3173,11300.0
2014-05-09 15:35:00,188.84,189.03,188.84,189.03,22600.0,154.3173,154.4725,154.3173,154.4725,22600.0
2014-05-09 15:40:00,189.02,189.11,189.02,189.07,13900.0,154.4644,154.5379,154.4644,154.5052,13900.0
2014-05-09 15:45:00,189.09,189.16,189.0,189.05,20600.0,154.5216,154.5788,154.448,154.4889,20600.0
2014-05-09 15:50:00,189.07,189.1,189.05,189.1,13800.0,154.5052,154.5297,154.4889,154.5297,13800.0
2014-05-09 15:55:00,189.12,189.18,189.06,189.18,128100.0,154.5461,154.5951,154.4971,154.5951,128100.0
2014-05-12 09:30:00,189.91,190.13,189.91,190.02,100700.0,155.1917,155.3714,155.1917,155.2816,100700.0
2014-05-12 09:35:00,190.08,190.13,189.93,190.03,11700.0,155.3306,155.3714,155.208,155.2897,11700.0
2014-05-12 09:40:00,190.1,190.33,190.1,190.33,26200.0,155.3469,155.5349,155.3469,155.5349,26200.0
2014-05-12 09:45:00,190.38,190.45,190.32,190.4,14300.0,155.5757,155.6329,155.5267,155.5921,14300.0
2014-05-12 09:50:00,190.42,190.54,190.36,190.43,60500.0,155.6084,155.7065,155.5594,155.6166,60500.0
2014-05-12 09:55:00,190.46,190.52,190.4,190.47,159800.0,155.6411,155.6901,155.5921,155.6493,159800.0
2014-05-12 10:00:00,190.5,190.56,190.43,190.47,139800.0,155.6738,155.7228,155.6166,155.6493,139800.0
2014-05-12 10:05:00,190.5,190.58,190.46,190.5,139900.0,155.6738,155.7392,155.6411,155.6738,139900.0
2014-05-12 10:10:00,190.47,190.61,190.43,190.58,127700.0,155.6493,155.7637,155.6166,155.7392,127700.0
2014-05-12 10:15:00,190.58,190.68,190.53,190.67,145600.0,155.7392,155.8209,155.6983,155.8127,145600.0
2014-05-12 10:20:00,190.68,190.7,190.53,190.58,44300.0,155.8209,155.8372,155.6983,155.7392,44300.0
2014-05-12 10:25:00,190.56,190.59,190.52,190.56,8500.0,155.7228,155.7473,155.6901,155.7228,8500.0
2014-05-12 10:30:00,190.57,190.58,190.51,190.57,12200.0,155.731,155.7392,155.682,155.731,12200.0
2014-05-12 10:35:00,190.57,190.66,190.57,190.66,10100.0,155.731,155.8046,155.731,155.8046,10100.0
2014-05-12 10:40:00,190.66,190.66,190.58,190.65,9200.0,155.8046,155.8046,155.7392,155.7964,9200.0
2014-05-12 10:45:00,190.64,190.65,190.58,190.58,26600.0,155.7882,155.7964,155.7392,155.7392,26600.0
2014-05-12 10:50:00,190.56,190.58,190.4,190.43,21000.0,155.7228,155.7392,155.5921,155.6166,21000.0
2014-05-12 10:55:00,190.44,190.5,190.43,190.5,130300.0,155.6248,155.6738,155.6166,155.6738,130300.0
2014-05-12 11:00:00,190.48,190.62,190.47,190.58,170800.0,155.6575,155.7719,155.6493,155.7392,170800.0
2014-05-12 11:05:00,190.59,190.62,190.54,190.6,195400.0,155.7473,155.7719,155.7065,155.7555,195400.0
2014-05-12 11:10:00,190.6,190.62,190.51,190.57,198200.0,155.7555,155.7719,155.682,155.731,198200.0
2014-05-12 11:15:00,190.55,190.59,190.54,190.55,17500.0,155.7147,155.7473,155.7065,155.7147,17500.0
2014-05-12 11:20:00,190.55,190.58,190.45,190.46,32700.0,155.7147,155.7392,155.6329,155.6411,32700.0
2014-05-12 11:25:00,190.48,190.58,190.47,190.58,8600.0,155.6575,155.7392,155.6493,155.7392,8600.0
2014-05-12 11:30:00,190.6,190.69,190.59,190.67,20300.0,155.7555,155.8291,155.7473,155.8127,20300.0
2014-05-12 11:35:00,190.69,190.69,190.59,190.6,12900.0,155.8291,155.8291,155.7473,155.7555,12900.0
2014-05-12 11:40:00,190.61,190.71,190.61,190.68,35000.0,155.7637,155.8454,155.7637,155.8209,35000.0
2014-05-12 11:45:00,190.69,190.69,190.64,190.68,36200.0,155.8291,155.8291,155.7882,155.8209,36200.0
2014-05-12 11:50:00,190.67,190.69,190.61,190.63,6300.0,155.8127,155.8291,155.7637,155.78,6300.0
2014-05-12 11:55:00,190.64,190.64,190.58,190.58,11800.0,155.7882,155.7882,155.7392,155.7392,11800.0
2014-05-12 12:00:00,190.59,190.64,190.59,190.61,5100.0,155.7473,155.7882,155.7473,155.7637,5100.0
2014-05-12 12:05:00,190.59,190.66,190.57,190.66,5100.0,155.7473,155.8046,155.731,155.8046,5100.0
2014-05-12 12:10:00,190.66,190.71,190.63,190.67,14300.0,155.8046,155.8454,155.78,155.8127,14300.0
2014-05-12 12:15:00,190.65,190.72,190.65,190.72,7700.0,155.7964,155.8536,155.7964,155.8536,7700.0
2014-05-12 12:20:00,190.73,190.81,190.68,190.75,7000.0,155.8618,155.9271,155.8209,155.8781,7000.0
2014-05-12 12:25:00,190.75,190.77,190.67,190.69,10700.0,155.8781,155.8944,155.8127,155.8291,10700.0
2014-05-12 12:30:00,190.71,190.73,190.68,190.71,7300.0,155.8454,155.8618,155.8209,155.8454,7300.0
2014-05-12 12:35:00,190.7,190.73,190.68,190.7,6300.0,155.8372,155.8618,155.8209,155.8372,6300.0
2014-05-12 12:40:00,190.68,190.7,190.59,190.59,30700.0,155.8209,155.8372,155.7473,155.7473,30700.0
2014-05-12 12:45:00,190.6,190.63,190.58,190.58,22000.0,155.7555,155.78,155.7392,155.7392,22000.0
2014-05-12 12:50:00,190.61,190.65,190.61,190.61,3100.0,155.7637,155.7964,155.7637,155.7637,3100.0
2014-05-12 12:55:00,190.61,190.61,190.56,190.58,4900.0,155.7637,155.7637,155.7228,155.7392,4900.0
2014-05-12 13:00:00,190.58,190.61,190.53,190.61,3200.0,155.7392,155.7637,155.6983,155.7637,3200.0
2014-05-12 13:05:00,190.59,190.66,190.59,190.66,4500.0,155.7473,155.8046,155.7473,155.8046,4500.0
2014-05-12 13:10:00,190.66,190.66,190.62,190.63,4300.0,155.8046,155.8046,155.7719,155.78,4300.0
2014-05-12 13:15:00,190.62,190.68,190.62,190.65,3700.0,155.7719,155.8209,155.7719,155.7964,3700.0
2014-05-12 13:20:00,190.63,190.66,190.63,190.64,5000.0,155.78,155.8046,155.78,155.7882,5000.0
2014-05-12 13:25:00,190.63,190.7,190.63,190.68,8400.0,155.78,155.8372,155.78,155.8209,8400.0
2014-05-12 13:30:00,190.69,190.74,190.65,190.71,5700.0,155.8291,155.8699,155.7964,155.8454,5700.0
2014-05-12 13:35:00,190.7,190.72,190.69,190.71,6100.0,155.8372,155.8536,155.8291,155.8454,6100.0
2014-05-12 13:40:00,190.73,190.75,190.71,190.73,4300.0,155.8618,155.8781,155.8454,155.8618,4300.0
2014-05-12 13:45:00,190.73,190.74,190.69,190.72,3500.0,155.8618,155.8699,155.8291,155.8536,3500.0
2014-05-12 13:50:00,190.76,190.8,190.73,190.75,17600.0,155.8863,155.919,155.8618,155.8781,17600.0
2014-05-12 13:55:00,190.75,190.78,190.74,190.78,7300.0,155.8781,155.9026,155.8699,155.9026,7300.0
2014-05-12 14:00:00,190.78,190.78,190.64,190.7,3600.0,155.9026,155.9026,155.7882,155.8372,3600.0
2014-05-12 14:05:00,190.69,190.86,190.68,190.84,9400.0,155.8291,155.968,155.8209,155.9516,9400.0
2014-05-12 14:10:00,190.8,190.85,190.78,190.85,12300.0,155.919,155.9598,155.9026,155.9598,12300.0
2014-05-12 14:15:00,190.85,190.88,190.75,190.75,6800.0,155.9598,155.9843,155.8781,155.8781,6800.0
2014-05-12 14:20:00,190.79,190.81,190.77,190.8,2200.0,155.9108,155.9271,155.8944,155.919,2200.0
2014-05-12 14:25:00,190.81,190.81,190.74,190.74,10800.0,155.9271,155.9271,155.8699,155.8699,10800.0
2014-05-12 14:30:00,190.77,190.81,190.77,190.81,9700.0,155.8944,155.9271,155.8944,155.9271,9700.0
2014-05-12 14:35:00,190.8,190.81,190.76,190.8,10400.0,155.919,155.9271,155.8863,155.919,10400.0
2014-05-12 14:40:00,190.8,190.82,190.78,190.8,6000.0,155.919,155.9353,155.9026,155.919,6000.0
2014-05-12 14:45:00,190.8,190.81,190.77,190.79,8300.0,155.919,155.9271,155.8944,155.9108,8300.0
2014-05-12 14:50:00,190.78,190.85,190.77,190.85,9200.0,155.9026,155.9598,155.8944,155.9598,9200.0
2014-05-12 14:55:00,190.83,190.92,190.81,190.89,10200.0,155.9435,156.017,155.9271,155.9925,10200.0
2014-05-12 15:00:00,190.91,190.98,190.88,190.91,37000.0,156.0088,156.066,155.9843,156.0088,37000.0
2014-05-12 15:05:00,190.92,190.94,190.85,190.87,36300.0,156.017,156.0334,155.9598,155.9762,36300.0
2014-05-12 15:10:00,190.87,190.91,190.85,190.91,13400.0,155.9762,156.0088,155.9598,156.0088,13400.0
2014-05-12 15:15:00,190.89,190.91,190.82,190.87,15600.0,155.9925,156.0088,155.9353,155.9762,15600.0
2014-05-12 15:20:00,190.87,190.9,190.85,190.89,19900.0,155.9762,156.0007,155.9598,155.9925,19900.0
2014-05-12 15:25:00,190.9,190.92,190.82,190.82,9000.0,156.0007,156.017,155.9353,155.9353,9000.0
2014-05-12 15:30:00,190.83,190.93,190.8,190.91,17500.0,155.9435,156.0252,155.919,156.0088,17500.0
2014-05-12 15:35:00,190.92,190.96,190.91,190.95,12900.0,156.017,156.0497,156.0088,156.0415,12900.0
2014-05-12 15:40:00,190.95,190.99,190.94,190.99,15600.0,156.0415,156.0742,156.0334,156.0742,15600.0
2014-05-12 15:45:00,191.0,191.01,190.92,190.97,22000.0,156.0824,156.0906,156.017,156.0579,22000.0
2014-05-12 15:50:00,190.97,191.03,190.95,191.02,32600.0,156.0579,156.1069,156.0415,156.0987,32600.0
2014-05-12 15:55:00,191.01,191.03,190.9,190.93,151300.0,156.0906,156.1069,156.0007,156.0252,151300.0
2014-05-13 09:30:00,191.18,191.27,191.03,191.19,258300.0,156.2295,156.303,156.1069,156.2377,258300.0
2014-05-13 09:35:00,191.2,191.21,191.01,191.11,29800.0,156.2458,156.254,156.0906,156.1723,29800.0
2014-05-13 09:40:00,191.16,191.35,191.13,191.27,420000.0,156.2131,156.3684,156.1886,156.303,420000.0
2014-05-13 09:45:00,191.3,191.44,191.28,191.41,42200.0,156.3275,156.442,156.3112,156.4174,42200.0
2014-05-13 09:50:00,191.37,191.4,191.19,191.23,23500.0,156.3848,156.4093,156.2377,156.2703,23500.0
2014-05-13 09:55:00,191.2,191.21,191.09,191.17,14100.0,156.2458,156.254,156.1559,156.2213,14100.0
2014-05-13 10:00:00,191.19,191.28,191.14,191.26,9600.0,156.2377,156.3112,156.1968,156.2949,9600.0
2014-05-13 10:05:00,191.3,191.34,191.19,191.33,12700.0,156.3275,156.3602,156.2377,156.3521,12700.0
2014-05-13 10:10:00,191.34,191.41,191.25,191.37,19500.0,156.3602,156.4174,156.2867,156.3848,19500.0
2014-05-13 10:15:00,191.34,191.47,191.34,191.34,39900.0,156.3602,156.4665,156.3602,156.3602,39900.0
2014-05-13 10:20:00,191.37,191.41,191.29,191.33,19100.0,156.3848,156.4174,156.3194,156.3521,19100.0
2014-05-13 10:25:00,191.35,191.47,191.33,191.43,10200.0,156.3684,156.4665,156.3521,156.4338,10200.0
2014-05-13 10:30:00,191.45,191.53,191.44,191.48,19400.0,156.4501,156.5155,156.442,156.4746,19400.0
2014-05-13 10:35:00,191.48,191.57,191.45,191.57,8900.0,156.4746,156.5482,156.4501,156.5482,8900.0
2014-05-13 10:40:00,191.54,191.59,191.53,191.53,11100.0,156.5237,156.5645,156.5155,156.5155,11100.0
2014-05-13 10:45:00,191.53,191.53,191.46,191.47,9100.0,156.5155,156.5155,156.4583,156.4665,9100.0
2014-05-13 10:50:00,191.46,191.52,191.46,191.5,8800.0,156.4583,156.5073,156.4583,156.491,8800.0
2014-05-13 10:55:00,191.52,191.52,191.36,191.37,7500.0,156.5073,156.5073,156.3766,156.3848,7500.0
2014-05-13 11:00:00,191.38,191.42,191.37,191.38,14400.0,156.3929,156.4256,156.3848,156.3929,14400.0
2014-05-13 11:05:00,191.37,191.37,191.31,191.36,21700.0,156.3848,156.3848,156.3357,156.3766,21700.0
2014-05-13 11:10:00,191.33,191.33,191.22,191.31,9400.0,156.3521,156.3521,156.2622,156.3357,9400.0
2014-05-13 11:15:00,191.25,191.28,191.09,191.1,21800.0,156.2867,156.3112,156.1559,156.1641,21800.0
2014-05-13 11:20:00,191.09,191.15,191.08,191.12,4300.0,156.1559,156.205,156.1478,156.1805,4300.0
2014-05-13 11:25:00,191.16,191.23,191.14,191.23,12100.0,156.2131,156.2703,156.1968,156.2703,12100.0
2014-05-13 11:30:00,191.2,191.28,191.2,191.23,7000.0,156.2458,156.3112,156.2458,156.2703,7000.0
2014-05-13 11:35:00,191.22,191.22,191.04,191.06,16600.0,156.2622,156.2622,156.1151,156.1314,16600.0
2014-05-13 11:40:00,191.03,191.14,191.01,191.09,11500.0,156.1069,156.1968,156.0906,156.1559,11500.0
2014-05-13 11:45:00,191.07,191.12,190.98,191.06,13300.0,156.1396,156.1805,156.066,156.1314,13300.0
2014-05-13 11:50:00,191.07,191.18,190.97,191.14,18100.0,156.1396,156.2295,156.0579,156.1968,18100.0
2014-05-13 11:55:00,191.16,191.18,191.05,191.08,9600.0,156.2131,156.2295,156.1233,156.1478,9600.0
2014-05-13 12:00:00,191.05,191.13,190.98,191.13,34300.0,156.1233,156.1886,156.066,156.1886,34300.0
2014-05-13 12:05:00,191.13,191.13,191.02,191.02,35300.0,156.1886,156.1886,156.0987,156.0987,35300.0
2014-05-13 12:10:00,191.06,191.18,191.06,191.13,11900.0,156.1314,156.2295,156.1314,156.1886,11900.0
2014-05-13 12:15:00,191.15,191.2,191.12,191.15,7000.0,156.205,156.2458,156.1805,156.205,7000.0
2014-05-13 12:20:00,191.16,191.19,191.05,191.05,6800.0,156.2131,156.2377,156.1233,156.1233,6800.0
2014-05-13 12:25:00,191.05,191.13,191.05,191.11,3600.0,156.1233,156.1886,156.1233,156.1723,3600.0
2014-05-13 12:30:00,191.09,191.09,190.99,191.09,3900.0,156.1559,156.1559,156.0742,156.1559,3900.0
2014-05-13 12:35:00,191.16,191.16,191.1,191.11,5800.0,156.2131,156.2131,156.1641,156.1723,5800.0
2014-05-13 12:40:00,191.12,191.13,191.07,191.12,5100.0,156.1805,156.1886,156.1396,156.1805,5100.0
2014-05-13 12:45:00,191.12,191.27,191.12,191.27,8400.0,156.1805,156.303,156.1805,156.303,8400.0
2014-05-13 12:50:00,191.23,191.23,191.19,191.2,4800.0,156.2703,156.2703,156.2377,156.2458,4800.0
2014-05-13 12:55:00,191.16,191.22,191.15,191.2,4200.0,156.2131,156.2622,156.205,156.2458,4200.0
2014-05-13 13:00:00,191.15,191.22,191.13,191.19,11200.0,156.205,156.2622,156.1886,156.2377,11200.0
2014-05-13 13:05:00,191.2,191.21,191.13,191.17,14000.0,156.2458,156.254,156.1886,156.2213,14000.0
2014-05-13 13:10:00,191.17,191.17,191.05,191.07,10300.0,156.2213,156.2213,156.1233,156.1396,10300.0
2014-05-13 13:15:00,191.07,191.21,191.07,191.21,12400.0,156.1396,156.254,156.1396,156.254,12400.0
2014-05-13 13:20:00,191.21,191.23,191.15,191.2,8700.0,156.254,156.2703,156.205,156.2458,8700.0
2014-05-13 13:25:00,191.18,191.21,191.17,191.18,7200.0,156.2295,156.254,156.2213,156.2295,7200.0
2014-05-13 13:30:00,191.19,191.21,191.16,191.16,12600.0,156.2377,156.254,156.2131,156.2131,12600.0
2014-05-13 13:35:00,191.16,191.19,191.05,191.1,21500.0,156.2131,156.2377,156.1233,156.1641,21500.0
2014-05-13 13:40:00,191.04,191.07,190.98,191.07,27800.0,156.1151,156.1396,156.066,156.1396,27800.0
2014-05-13 13:45:00,191.05,191.06,190.97,191.05,14400.0,156.1233,156.1314,156.0579,156.1233,14400.0
2014-05-13 13:50:00,191.05,191.09,191.03,191.08,27800.0,156.1233,156.1559,156.1069,156.1478,27800.0
2014-05-13 13:55:00,191.08,191.08,191.01,191.08,14600.0,156.1478,156.1478,156.0906,156.1478,14600.0
2014-05-13 14:00:00,191.1,191.13,191.04,191.13,13600.0,156.1641,156.1886,156.1151,156.1886,13600.0
2014-05-13 14:05:00,191.15,191.17,191.11,191.13,26200.0,156.205,156.2213,156.1723,156.1886,26200.0
2014-05-13 14:10:00,191.13,191.16,191.11,191.14,18600.0,156.1886,156.2131,156.1723,156.1968,18600.0
2014-05-13 14:15:00,191.13,191.15,191.08,191.13,21300.0,156.1886,156.205,156.1478,156.1886,21300.0
2014-05-13 14:20:00,191.11,191.19,191.11,191.17,19600.0,156.1723,156.2377,156.1723,156.2213,19600.0
2014-05-13 14:25:00,191.15,191.15,191.08,191.12,22300.0,156.205,156.205,156.1478,156.1805,22300.0
2014-05-13 14:30:00,191.12,191.23,191.12,191.22,15500.0,156.1805,156.2703,156.1805,156.2622,15500.0
2014-05-13 14:35:00,191.24,191.24,191.17,191.17,11700.0,156.2785,156.2785,156.2213,156.2213,11700.0
2014-05-13 14:40:00,191.18,191.23,191.16,191.23,11800.0,156.2295,156.2703,156.2131,156.2703,11800.0
2014-05-13 14:45:00,191.25,191.25,191.15,191.2,20100.0,156.2867,156.2867,156.205,156.2458,20100.0
2014-05-13 14:50:00,191.2,191.2,191.15,191.17,16300.0,156.2458,156.2458,156.205,156.2213,16300.0
2014-05-13 14:55:00,191.16,191.22,191.16,191.17,22400.0,156.2131,156.2622,156.2131,156.2213,22400.0
2014-05-13 15:00:00,191.18,191.21,191.18,191.18,26600.0,156.2295,156.254,156.2295,156.2295,26600.0
2014-05-13 15:05:00,191.19,191.19,191.08,191.1,28900.0,156.2377,156.2377,156.1478,156.1641,28900.0
2014-05-13 15:10:00,191.11,191.13,190.98,191.04,32100.0,156.1723,156.1886,156.066,156.1151,32100.0
2014-05-13 15:15:00,191.02,191.1,191.01,191.07,25300.0,156.0987,156.1641,156.0906,156.1396,25300.0
2014-05-13 15:20:00,191.06,191.06,190.97,190.97,17000.0,156.1314,156.1314,156.0579,156.0579,17000.0
2014-05-13 15:25:00,190.95,191.1,190.93,191.09,59700.0,156.0415,156.1641,156.0252,156.1559,59700.0
2014-05-13 15:30:00,191.08,191.11,191.04,191.07,21400.0,156.1478,156.1723,156.1151,156.1396,21400.0
2014-05-13 15:35:00,191.08,191.15,191.08,191.15,26200.0,156.1478,156.205,156.1478,156.205,26200.0
2014-05-13 15:40:00,191.15,191.17,191.11,191.11,26200.0,156.205,156.2213,156.1723,156.1723,26200.0
2014-05-13 15:45:00,191.12,191.16,191.07,191.08,42500.0,156.1805,156.2131,156.1396,156.1478,42500.0
2014-05-13 15:50:00,191.09,191.1,191.02,191.03,48200.0,156.1559,156.1641,156.0987,156.1069,48200.0
2014-05-13 15:55:00,191.04,191.13,191.02,191.1,209800.0,156.1151,156.1886,156.0987,156.1641,209800.0
2014-05-14 09:30:00,190.96,191.01,190.85,190.85,40400.0,156.0497,156.0906,155.9598,155.9598,40400.0
2014-05-14 09:35:00,190.8,190.8,190.65,190.75,23700.0,155.919,155.919,155.7964,155.8781,23700.0
2014-05-14 09:40:00,190.73,190.9,190.68,190.77,12200.0,155.8618,156.0007,155.8209,155.8944,12200.0
2014-05-14 09:45:00,190.77,190.83,190.59,190.59,16400.0,155.8944,155.9435,155.7473,155.7473,16400.0
2014-05-14 09:50:00,190.57,190.74,190.57,190.72,11900.0,155.731,155.8699,155.731,155.8536,11900.0
2014-05-14 09:55:00,190.75,190.84,190.66,190.82,15300.0,155.8781,155.9516,155.8046,155.9353,15300.0
2014-05-14 10:00:00,190.86,190.99,190.86,190.96,11000.0,155.968,156.0742,155.968,156.0497,11000.0
2014-05-14 10:05:00,190.97,190.99,190.83,190.88,7500.0,156.0579,156.0742,155.9435,155.9843,7500.0
2014-05-14 10:10:00,190.85,190.87,190.69,190.75,14200.0,155.9598,155.9762,155.8291,155.8781,14200.0
2014-05-14 10:15:00,190.77,190.78,190.53,190.6,40100.0,155.8944,155.9026,155.6983,155.7555,40100.0
2014-05-14 10:20:00,190.6,190.69,190.51,190.67,15500.0,155.7555,155.8291,155.682,155.8127,15500.0
2014-05-14 10:25:00,190.63,190.78,190.59,190.78,29700.0,155.78,155.9026,155.7473,155.9026,29700.0
2014-05-14 10:30:00,190.78,190.79,190.71,190.75,14800.0,155.9026,155.9108,155.8454,155.8781,14800.0
2014-05-14 10:35:00,190.74,190.8,190.66,190.7,19200.0,155.8699,155.919,155.8046,155.8372,19200.0
2014-05-14 10:40:00,190.69,190.76,190.67,190.69,17100.0,155.8291,155.8863,155.8127,155.8291,17100.0
2014-05-14 10:45:00,190.72,190.88,190.59,190.87,16400.0,155.8536,155.9843,155.7473,155.9762,16400.0
2014-05-14 10:50:00,190.88,190.95,190.74,190.79,14400.0,155.9843,156.0415,155.8699,155.9108,14400.0
2014-05-14 10:55:00,190.78,190.78,190.65,190.65,26800.0,155.9026,155.9026,155.7964,155.7964,26800.0
2014-05-14 11:00:00,190.68,190.74,190.57,190.61,15800.0,155.8209,155.8699,155.731,155.7637,15800.0
2014-05-14 11:05:00,190.62,190.72,190.6,190.71,25200.0,155.7719,155.8536,155.7555,155.8454,25200.0
2014-05-14 11:10:00,190.71,190.76,190.66,190.66,10000.0,155.8454,155.8863,155.8046,155.8046,10000.0
2014-05-14 11:15:00,190.69,190.74,190.66,190.73,5000.0,155.8291,155.8699,155.8046,155.8618,5000.0
2014-05-14 11:20:00,190.73,190.77,190.67,190.69,16800.0,155.8618,155.8944,155.8127,155.8291,16800.0
2014-05-14 11:25:00,190.68,190.75,190.64,190.72,70800.0,155.8209,155.8781,155.7882,155.8536,70800.0
2014-05-14 11:30:00,190.73,190.78,190.67,190.7,22000.0,155.8618,155.9026,155.8127,155.8372,22000.0
2014-05-14 11:35:00,190.71,190.82,190.71,190.8,14200.0,155.8454,155.9353,155.8454,155.919,14200.0
2014-05-14 11:40:00,190.8,190.85,190.79,190.81,9900.0,155.919,155.9598,155.9108,155.9271,9900.0
2014-05-14 11:45:00,190.83,190.87,190.82,190.83,4300.0,155.9435,155.9762,155.9353,155.9435,4300.0
2014-05-14 11:50:00,190.83,190.87,190.76,190.76,8900.0,155.9435,155.9762,155.8863,155.8863,8900.0
2014-05-14 11:55:00,190.75,190.75,190.66,190.67,16100.0,155.8781,155.8781,155.8046,155.8127,16100.0
2014-05-14 12:00:00,190.68,190.76,190.68,190.75,5500.0,155.8209,155.8863,155.8209,155.8781,5500.0
2014-05-14 12:05:00,190.75,190.79,190.73,190.78,11900.0,155.8781,155.9108,155.8618,155.9026,11900.0
2014-05-14 12:10:00,190.77,190.81,190.75,190.75,27500.0,155.8944,155.9271,155.8781,155.8781,27500.0
2014-05-14 12:15:00,190.77,190.78,190.69,190.74,17800.0,155.8944,155.9026,155.8291,155.8699,17800.0
2014-05-14 12:20:00,190.74,190.78,190.68,190.72,7600.0,155.8699,155.9026,155.8209,155.8536,7600.0
2014-05-14 12:25:00,190.74,190.75,190.7,190.73,5800.0,155.8699,155.8781,155.8372,155.8618,5800.0
2014-05-14 12:30:00,190.71,190.73,190.66,190.73,11800.0,155.8454,155.8618,155.8046,155.8618,11800.0
2014-05-14 12:35:00,190.73,190.81,190.72,190.81,8500.0,155.8618,155.9271,155.8536,155.9271,8500.0
2014-05-14 12:40:00,190.79,190.84,190.79,190.8,8300.0,155.9108,155.9516,155.9108,155.919,8300.0
2014-05-14 12:45:00,190.82,190.83,190.79,190.82,6000.0,155.9353,155.9435,155.9108,155.9353,6000.0
2014-05-14 12:50:00,190.81,190.81,190.72,190.76,153300.0,155.9271,155.9271,155.8536,155.8863,153300.0
2014-05-14 12:55:00,190.76,190.78,190.72,190.76,18400.0,155.8863,155.9026,155.8536,155.8863,18400.0
2014-05-14 13:00:00,190.77,190.87,190.75,190.86,9000.0,155.8944,155.9762,155.8781,155.968,9000.0
2014-05-14 13:05:00,190.86,190.87,190.79,190.83,22800.0,155.968,155.9762,155.9108,155.9435,22800.0
2014-05-14 13:10:00,190.84,190.85,190.78,190.79,17900.0,155.9516,155.9598,155.9026,155.9108,17900.0
2014-05-14 13:15:00,190.8,190.89,190.8,190.86,10900.0,155.919,155.9925,155.919,155.968,10900.0
2014-05-14 13:20:00,190.86,190.88,190.79,190.79,7600.0,155.968,155.9843,155.9108,155.9108,7600.0
2014-05-14 13:25:00,190.81,190.81,190.77,190.79,5300.0,155.9271,155.9271,155.8944,155.9108,5300.0
2014-05-14 13:30:00,190.78,190.81,190.76,190.78,18400.0,155.9026,155.9271,155.8863,155.9026,18400.0
2014-05-14 13:35:00,190.77,190.79,190.72,190.72,6700.0,155.8944,155.9108,155.8536,155.8536,6700.0
2014-05-14 13:40:00,190.76,190.81,190.74,190.81,9200.0,155.8863,155.9271,155.8699,155.9271,9200.0
2014-05-14 13:45:00,190.81,190.81,190.77,190.77,3000.0,155.9271,155.9271,155.8944,155.8944,3000.0
2014-05-14 13:50:00,190.77,190.8,190.74,190.76,11700.0,155.8944,155.919,155.8699,155.8863,11700.0
2014-05-14 13:55:00,190.75,190.79,190.73,190.79,5800.0,155.8781,155.9108,155.8618,155.9108,5800.0
2014-05-14 14:00:00,190.8,190.8,190.74,190.8,73800.0,155.919,155.919,155.8699,155.919,73800.0
2014-05-14 14:05:00,190.81,190.81,190.7,190.7,65200.0,155.9271,155.9271,155.8372,155.8372,65200.0
2014-05-14 14:10:00,190.68,190.73,190.68,190.71,19500.0,155.8209,155.8618,155.8209,155.8454,19500.0
2014-05-14 14:15:00,190.7,190.73,190.69,190.72,4600.0,155.8372,155.8618,155.8291,155.8536,4600.0
2014-05-14 14:20:00,190.73,190.77,190.72,190.74,9900.0,155.8618,155.8944,155.8536,155.8699,9900.0
2014-05-14 14:25:00,190.74,190.78,190.74,190.75,12200.0,155.8699,155.9026,155.8699,155.8781,12200.0
2014-05-14 14:30:00,190.77,190.8,190.73,190.76,15800.0,155.8944,155.919,155.8618,155.8863,15800.0
2014-05-14 14:35:00,190.74,190.75,190.67,190.71,45400.0,155.8699,155.8781,155.8127,155.8454,45400.0
2014-05-14 14:40:00,190.69,190.7,190.56,190.56,12900.0,155.8291,155.8372,155.7228,155.7228,12900.0
2014-05-14 14:45:00,190.57,190.58,190.39,190.43,58800.0,155.731,155.7392,155.5839,155.6166,58800.0
2014-05-14 14:50:00,190.42,190.48,190.34,190.45,64600.0,155.6084,155.6575,155.5431,155.6329,64600.0
2014-05-14 14:55:00,190.45,190.49,190.4,190.4,28000.0,155.6329,155.6656,155.5921,155.5921,28000.0
2014-05-14 15:00:00,190.4,190.42,190.3,190.42,35800.0,155.5921,155.6084,155.5104,155.6084,35800.0
2014-05-14 15:05:00,190.42,190.42,190.15,190.16,43800.0,155.6084,155.6084,155.3878,155.396,43800.0
2014-05-14 15:10:00,190.16,190.27,190.16,190.24,17600.0,155.396,155.4858,155.396,155.4613,17600.0
2014-05-14 15:15:00,190.22,190.28,190.16,190.28,30500.0,155.445,155.494,155.396,155.494,30500.0
2014-05-14 15:20:00,190.28,190.3,190.23,190.25,14000.0,155.494,155.5104,155.4532,155.4695,14000.0
2014-05-14 15:25:00,190.25,190.29,190.23,190.28,19000.0,155.4695,155.5022,155.4532,155.494,19000.0
2014-05-14 15:30:00,190.27,190.27,189.97,189.99,79400.0,155.4858,155.4858,155.2407,155.257,79400.0
2014-05-14 15:35:00,190.0,190.06,189.95,190.03,23000.0,155.2652,155.3142,155.2243,155.2897,23000.0
2014-05-14 15:40:00,190.04,190.16,190.04,190.16,24200.0,155.2979,155.396,155.2979,155.396,24200.0
2014-05-14 15:45:00,190.17,190.19,190.08,190.19,37100.0,155.4041,155.4205,155.3306,155.4205,37100.0
2014-05-14 15:50:00,190.2,190.23,190.13,190.18,19300.0,155.4286,155.4532,155.3714,155.4123,19300.0
2014-05-14 15:55:00,190.18,190.29,190.14,190.21,105100.0,155.4123,155.5022,155.3796,155.4368,105100.0
2014-05-15 09:30:00,189.81,189.88,189.6,189.63,97200.0,155.1099,155.1671,154.9383,154.9628,97200.0
2014-05-15 09:35:00,189.65,189.81,189.56,189.58,21600.0,154.9792,155.1099,154.9056,154.922,21600.0
2014-05-15 09:40:00,189.53,189.53,189.27,189.33,21100.0,154.8811,154.8811,154.6687,154.7177,21100.0
2014-05-15 09:45:00,189.29,189.34,189.22,189.22,20000.0,154.685,154.7259,154.6278,154.6278,20000.0
2014-05-15 09:50:00,189.22,189.22,188.95,188.96,41100.0,154.6278,154.6278,154.4072,154.4153,41100.0
2014-05-15 09:55:00,188.94,189.11,188.78,189.1,22900.0,154.399,154.5379,154.2682,154.5297,22900.0
2014-05-15 10:00:00,189.07,189.11,188.79,188.79,30500.0,154.5052,154.5379,154.2764,154.2764,30500.0
2014-05-15 10:05:00,188.79,188.95,188.38,188.46,115100.0,154.2764,154.4072,153.9414,154.0067,115100.0
2014-05-15 10:10:00,188.46,188.5,188.22,188.27,109900.0,154.0067,154.0394,153.8106,153.8515,109900.0
2014-05-15 10:15:00,188.2,188.48,188.17,188.45,64500.0,153.7943,154.0231,153.7698,153.9986,64500.0
2014-05-15 10:20:00,188.48,188.61,188.35,188.59,30500.0,154.0231,154.1293,153.9169,154.113,30500.0
2014-05-15 10:25:00,188.59,188.6,188.3,188.46,62800.0,154.113,154.1211,153.876,154.0067,62800.0
2014-05-15 10:30:00,188.44,188.56,188.42,188.47,34600.0,153.9904,154.0885,153.9741,154.0149,34600.0
2014-05-15 10:35:00,188.48,188.49,188.19,188.25,19500.0,154.0231,154.0313,153.7861,153.8351,19500.0
2014-05-15 10:40:00,188.22,188.58,188.14,188.58,30900.0,153.8106,154.1048,153.7452,154.1048,30900.0
2014-05-15 10:45:00,188.59,188.62,188.39,188.39,34300.0,154.113,154.1375,153.9495,153.9495,34300.0
2014-05-15 10:50:00,188.41,188.55,188.39,188.47,18700.0,153.9659,154.0803,153.9495,154.0149,18700.0
2014-05-15 10:55:00,188.5,188.53,188.32,188.4,28000.0,154.0394,154.0639,153.8923,153.9577,28000.0
2014-05-15 11:00:00,188.4,188.47,188.22,188.22,57300.0,153.9577,154.0149,153.8106,153.8106,57300.0
2014-05-15 11:05:00,188.21,188.31,188.09,188.09,35100.0,153.8024,153.8842,153.7044,153.7044,35100.0
2014-05-15 11:10:00,188.07,188.18,187.9,187.9,28400.0,153.688,153.7779,153.5491,153.5491,28400.0
2014-05-15 11:15:00,187.88,187.99,187.79,187.95,42900.0,153.5328,153.6227,153.4592,153.59,42900.0
2014-05-15 11:20:00,187.95,188.02,187.81,187.85,30500.0,153.59,153.6472,153.4756,153.5083,30500.0
2014-05-15 11:25:00,187.85,187.97,187.79,187.84,42900.0,153.5083,153.6063,153.4592,153.5001,42900.0
2014-05-15 11:30:00,187.83,188.13,187.83,188.13,27100.0,153.4919,153.7371,153.4919,153.7371,27100.0
2014-05-15 11:35:00,188.12,188.3,188.07,188.29,29900.0,153.7289,153.876,153.688,153.8678,29900.0
2014-05-15 11:40:00,188.29,188.29,188.01,188.02,23300.0,153.8678,153.8678,153.639,153.6472,23300.0
2014-05-15 11:45:00,187.97,188.02,187.82,187.84,30300.0,153.6063,153.6472,153.4837,153.5001,30300.0
2014-05-15 11:50:00,187.85,187.88,187.75,187.75,42700.0,153.5083,153.5328,153.4265,153.4265,42700.0
2014-05-15 11:55:00,187.72,187.76,187.61,187.72,24200.0,153.402,153.4347,153.3121,153.402,24200.0
2014-05-15 12:00:00,187.69,187.77,187.69,187.77,21300.0,153.3775,153.4429,153.3775,153.4429,21300.0
2014-05-15 12:05:00,187.77,187.99,187.77,187.83,32700.0,153.4429,153.6227,153.4429,153.4919,32700.0
2014-05-15 12:10:00,187.84,187.88,187.76,187.88,25100.0,153.5001,153.5328,153.4347,153.5328,25100.0
2014-05-15 12:15:00,187.89,187.89,187.71,187.8,29200.0,153.5409,153.5409,153.3939,153.4674,29200.0
2014-05-15 12:20:00,187.82,187.83,187.66,187.74,21200.0,153.4837,153.4919,153.353,153.4184,21200.0
2014-05-15 12:25:00,187.74,187.84,187.67,187.78,30900.0,153.4184,153.5001,153.3612,153.4511,30900.0
2014-05-15 12:30:00,187.81,188.03,187.78,188.03,23100.0,153.4756,153.6554,153.4511,153.6554,23100.0
2014-05-15 12:35:00,188.07,188.07,187.97,187.97,27600.0,153.688,153.688,153.6063,153.6063,27600.0
2014-05-15 12:40:00,187.98,188.0,187.88,187.98,36900.0,153.6145,153.6308,153.5328,153.6145,36900.0
2014-05-15 12:45:00,187.99,187.99,187.9,187.92,24300.0,153.6227,153.6227,153.5491,153.5655,24300.0
2014-05-15 12:50:00,187.9,188.14,187.9,188.11,20000.0,153.5491,153.7452,153.5491,153.7207,20000.0
2014-05-15 12:55:00,188.11,188.19,188.09,188.15,22100.0,153.7207,153.7861,153.7044,153.7534,22100.0
2014-05-15 13:00:00,188.18,188.19,188.02,188.08,28700.0,153.7779,153.7861,153.6472,153.6962,28700.0
2014-05-15 13:05:00,188.1,188.13,187.94,187.97,51100.0,153.7126,153.7371,153.5818,153.6063,51100.0
2014-05-15 13:10:00,187.97,188.05,187.93,188.02,25400.0,153.6063,153.6717,153.5736,153.6472,25400.0
2014-05-15 13:15:00,188.05,188.05,187.93,187.98,31600.0,153.6717,153.6717,153.5736,153.6145,31600.0
2014-05-15 13:20:00,187.99,188.05,187.95,188.0,31400.0,153.6227,153.6717,153.59,153.6308,31400.0
2014-05-15 13:25:00,188.0,188.05,187.9,187.97,31400.0,153.6308,153.6717,153.5491,153.6063,31400.0
2014-05-15 13:30:00,187.97,188.02,187.94,187.98,26800.0,153.6063,153.6472,153.5818,153.6145,26800.0
2014-05-15 13:35:00,188.0,188.04,187.87,187.9,26900.0,153.6308,153.6635,153.5246,153.5491,26900.0
2014-05-15 13:40:00,187.9,187.91,187.78,187.86,35600.0,153.5491,153.5573,153.4511,153.5164,35600.0
2014-05-15 13:45:00,187.87,187.87,187.76,187.83,26800.0,153.5246,153.5246,153.4347,153.4919,26800.0
2014-05-15 13:50:00,187.84,187.96,187.8,187.96,34000.0,153.5001,153.5981,153.4674,153.5981,34000.0
2014-05-15 13:55:00,187.96,188.1,187.94,188.09,32300.0,153.5981,153.7126,153.5818,153.7044,32300.0
2014-05-15 14:00:00,188.07,188.22,188.04,188.2,36100.0,153.688,153.8106,153.6635,153.7943,36100.0
2014-05-15 14:05:00,188.21,188.36,188.2,188.34,40300.0,153.8024,153.925,153.7943,153.9087,40300.0
2014-05-15 14:10:00,188.35,188.43,188.25,188.26,33200.0,153.9169,153.9822,153.8351,153.8433,33200.0
2014-05-15 14:15:00,188.26,188.28,188.01,188.06,42100.0,153.8433,153.8596,153.639,153.6799,42100.0
2014-05-15 14:20:00,188.03,188.19,187.96,188.19,57300.0,153.6554,153.7861,153.5981,153.7861,57300.0
2014-05-15 14:25:00,188.2,188.26,188.1,188.2,35300.0,153.7943,153.8433,153.7126,153.7943,35300.0
2014-05-15 14:30:00,188.22,188.35,188.21,188.27,26600.0,153.8106,153.9169,153.8024,153.8515,26600.0
2014-05-15 14:35:00,188.26,188.45,188.26,188.38,28000.0,153.8433,153.9986,153.8433,153.9414,28000.0
2014-05-15 14:40:00,188.4,188.42,188.27,188.3,22400.0,153.9577,153.9741,153.8515,153.876,22400.0
2014-05-15 14:45:00,188.28,188.43,188.26,188.42,24300.0,153.8596,153.9822,153.8433,153.9741,24300.0
2014-05-15 14:50:00,188.43,188.58,188.39,188.53,33700.0,153.9822,154.1048,153.9495,154.0639,33700.0
2014-05-15 14:55:00,188.55,188.58,188.36,188.45,62900.0,154.0803,154.1048,153.925,153.9986,62900.0
2014-05-15 15:00:00,188.48,188.56,188.4,188.48,36200.0,154.0231,154.0885,153.9577,154.0231,36200.0
2014-05-15 15:05:00,188.48,188.49,188.32,188.45,44600.0,154.0231,154.0313,153.8923,153.9986,44600.0
2014-05-15 15:10:00,188.48,188.54,188.39,188.41,37000.0,154.0231,154.0721,153.9495,153.9659,37000.0
2014-05-15 15:15:00,188.42,188.52,188.3,188.36,29200.0,153.9741,154.0558,153.876,153.925,29200.0
2014-05-15 15:20:00,188.33,188.38,188.21,188.21,47600.0,153.9005,153.9414,153.8024,153.8024,47600.0
2014-05-15 15:25:00,188.21,188.32,188.15,188.27,35100.0,153.8024,153.8923,153.7534,153.8515,35100.0
2014-05-15 15:30:00,188.3,188.4,188.22,188.4,42800.0,153.876,153.9577,153.8106,153.9577,42800.0
2014-05-15 15:35:00,188.4,188.68,188.39,188.59,71600.0,153.9577,154.1865,153.9495,154.113,71600.0
2014-05-15 15:40:00,188.6,188.64,188.46,188.54,60000.0,154.1211,154.1538,154.0067,154.0721,60000.0
2014-05-15 15:45:00,188.53,188.56,188.44,188.46,39100.0,154.0639,154.0885,153.9904,154.0067,39100.0
2014-05-15 15:50:00,188.45,188.49,188.37,188.47,33700.0,153.9986,154.0313,153.9332,154.0149,33700.0
2014-05-15 15:55:00,188.46,188.58,188.4,188.52,305400.0,154.0067,154.1048,153.9577,154.0558,305400.0
2014-05-16 09:30:00,188.64,188.66,188.44,188.44,40000.0,154.1538,154.1702,153.9904,153.9904,40000.0
2014-05-16 09:35:00,188.34,188.5,188.25,188.34,20000.0,153.9087,154.0394,153.8351,153.9087,20000.0
2014-05-16 09:40:00,188.25,188.39,188.09,188.35,13500.0,153.8351,153.9495,153.7044,153.9169,13500.0
2014-05-16 09:45:00,188.31,188.35,188.22,188.26,30100.0,153.8842,153.9169,153.8106,153.8433,30100.0
2014-05-16 09:50:00,188.27,188.51,188.27,188.42,24800.0,153.8515,154.0476,153.8515,153.9741,24800.0
2014-05-16 09:55:00,188.42,188.53,188.12,188.48,47900.0,153.9741,154.0639,153.7289,154.0231,47900.0
2014-05-16 10:00:00,188.54,188.57,188.21,188.22,33300.0,154.0721,154.0966,153.8024,153.8106,33300.0
2014-05-16 10:05:00,188.15,188.15,187.87,187.97,33900.0,153.7534,153.7534,153.5246,153.6063,33900.0
2014-05-16 10:10:00,187.95,188.11,187.95,188.05,31200.0,153.59,153.7207,153.59,153.6717,31200.0
2014-05-16 10:15:00,188.06,188.26,187.95,188.15,29200.0,153.6799,153.8433,153.59,153.7534,29200.0
2014-05-16 10:20:00,188.12,188.17,187.98,188.02,11600.0,153.7289,153.7698,153.6145,153.6472,11600.0
2014-05-16 10:25:00,188.0,188.01,187.87,187.89,30600.0,153.6308,153.639,153.5246,153.5409,30600.0
2014-05-16 10:30:00,187.9,188.11,187.9,188.03,25400.0,153.5491,153.7207,153.5491,153.6554,25400.0
2014-05-16 10:35:00,188.06,188.25,188.06,188.25,10200.0,153.6799,153.8351,153.6799,153.8351,10200.0
2014-05-16 10:40:00,188.27,188.32,188.2,188.22,15700.0,153.8515,153.8923,153.7943,153.8106,15700.0
2014-05-16 10:45:00,188.2,188.4,188.19,188.37,27900.0,153.7943,153.9577,153.7861,153.9332,27900.0
2014-05-16 10:50:00,188.4,188.46,188.34,188.39,32600.0,153.9577,154.0067,153.9087,153.9495,32600.0
2014-05-16 10:55:00,188.38,188.51,188.34,188.34,15700.0,153.9414,154.0476,153.9087,153.9087,15700.0
2014-05-16 11:00:00,188.35,188.36,188.27,188.32,10700.0,153.9169,153.925,153.8515,153.8923,10700.0
2014-05-16 11:05:00,188.36,188.46,188.34,188.45,10400.0,153.925,154.0067,153.9087,153.9986,10400.0
2014-05-16 11:10:00,188.46,188.57,188.42,188.5,15800.0,154.0067,154.0966,153.9741,154.0394,15800.0
2014-05-16 11:15:00,188.5,188.65,188.5,188.61,34400.0,154.0394,154.162,154.0394,154.1293,34400.0
2014-05-16 11:20:00,188.63,188.63,188.51,188.58,97400.0,154.1457,154.1457,154.0476,154.1048,97400.0
2014-05-16 11:25:00,188.57,188.61,188.51,188.55,110900.0,154.0966,154.1293,154.0476,154.0803,110900.0
2014-05-16 11:30:00,188.56,188.73,188.55,188.69,23500.0,154.0885,154.2274,154.0803,154.1947,23500.0
2014-05-16 11:35:00,188.68,188.71,188.56,188.58,8700.0,154.1865,154.211,154.0885,154.1048,8700.0
2014-05-16 11:40:00,188.57,188.61,188.49,188.49,26000.0,154.0966,154.1293,154.0313,154.0313,26000.0
2014-05-16 11:45:00,188.48,188.5,188.43,188.49,6200.0,154.0231,154.0394,153.9822,154.0313,6200.0
2014-05-16 11:50:00,188.49,188.59,188.38,188.38,14800.0,154.0313,154.113,153.9414,153.9414,14800.0
2014-05-16 11:55:00,188.43,188.6,188.4,188.6,17000.0,153.9822,154.1211,153.9577,154.1211,17000.0
2014-05-16 12:00:00,188.58,188.63,188.54,188.62,39000.0,154.1048,154.1457,154.0721,154.1375,39000.0
2014-05-16 12:05:00,188.62,188.68,188.53,188.56,54300.0,154.1375,154.1865,154.0639,154.0885,54300.0
2014-05-16 12:10:00,188.54,188.59,188.5,188.55,15000.0,154.0721,154.113,154.0394,154.0803,15000.0
2014-05-16 12:15:00,188.55,188.64,188.55,188.63,27100.0,154.0803,154.1538,154.0803,154.1457,27100.0
2014-05-16 12:20:00,188.62,188.7,188.6,188.65,24400.0,154.1375,154.2029,154.1211,154.162,24400.0
2014-05-16 12:25:00,188.63,188.63,188.52,188.54,7400.0,154.1457,154.1457,154.0558,154.0721,7400.0
2014-05-16 12:30:00,188.55,188.56,188.49,188.52,7400.0,154.0803,154.0885,154.0313,154.0558,7400.0
2014-05-16 12:35:00,188.56,188.61,188.54,188.61,3000.0,154.0885,154.1293,154.0721,154.1293,3000.0
2014-05-16 12:40:00,188.59,188.59,188.44,188.48,6600.0,154.113,154.113,153.9904,154.0231,6600.0
2014-05-16 12:45:00,188.48,188.48,188.37,188.46,11500.0,154.0231,154.0231,153.9332,154.0067,11500.0
2014-05-16 12:50:00,188.45,188.47,188.39,188.4,8200.0,153.9986,154.0149,153.9495,153.9577,8200.0
2014-05-16 12:55:00,188.42,188.43,188.41,188.43,2600.0,153.9741,153.9822,153.9659,153.9822,2600.0
2014-05-16 13:00:00,188.42,188.42,188.19,188.24,26100.0,153.9741,153.9741,153.7861,153.827,26100.0
2014-05-16 13:05:00,188.22,188.36,188.21,188.36,9200.0,153.8106,153.925,153.8024,153.925,9200.0
2014-05-16 13:10:00,188.35,188.4,188.33,188.35,14100.0,153.9169,153.9577,153.9005,153.9169,14100.0
2014-05-16 13:15:00,188.34,188.47,188.34,188.43,4600.0,153.9087,154.0149,153.9087,153.9822,4600.0
2014-05-16 13:20:00,188.42,188.48,188.4,188.45,4600.0,153.9741,154.0231,153.9577,153.9986,4600.0
2014-05-16 13:25:00,188.45,188.48,188.38,188.41,3200.0,153.9986,154.0231,153.9414,153.9659,3200.0
2014-05-16 13:30:00,188.38,188.49,188.38,188.48,3200.0,153.9414,154.0313,153.9414,154.0231,3200.0
2014-05-16 13:35:00,188.5,188.51,188.43,188.43,8100.0,154.0394,154.0476,153.9822,153.9822,8100.0
2014-05-16 13:40:00,188.42,188.49,188.38,188.4,12200.0,153.9741,154.0313,153.9414,153.9577,12200.0
2014-05-16 13:45:00,188.41,188.41,188.31,188.38,12000.0,153.9659,153.9659,153.8842,153.9414,12000.0
2014-05-16 13:50:00,188.38,188.46,188.36,188.37,5900.0,153.9414,154.0067,153.925,153.9332,5900.0
2014-05-16 13:55:00,188.39,188.39,188.33,188.37,7700.0,153.9495,153.9495,153.9005,153.9332,7700.0
2014-05-16 14:00:00,188.37,188.37,188.23,188.23,13900.0,153.9332,153.9332,153.8188,153.8188,13900.0
2014-05-16 14:05:00,188.26,188.3,188.24,188.26,8700.0,153.8433,153.876,153.827,153.8433,8700.0
2014-05-16 14:10:00,188.29,188.31,188.24,188.26,19900.0,153.8678,153.8842,153.827,153.8433,19900.0
2014-05-16 14:15:00,188.26,188.4,188.26,188.32,21500.0,153.8433,153.9577,153.8433,153.8923,21500.0
2014-05-16 14:20:00,188.32,188.34,188.27,188.32,13900.0,153.8923,153.9087,153.8515,153.8923,13900.0
2014-05-16 14:25:00,188.3,188.4,188.3,188.37,4300.0,153.876,153.9577,153.876,153.9332,4300.0
2014-05-16 14:30:00,188.36,188.41,188.36,188.4,7000.0,153.925,153.9659,153.925,153.9577,7000.0
2014-05-16 14:35:00,188.37,188.42,188.36,188.39,17500.0,153.9332,153.9741,153.925,153.9495,17500.0
2014-05-16 14:40:00,188.38,188.62,188.38,188.58,23800.0,153.9414,154.1375,153.9414,154.1048,23800.0
2014-05-16 14:45:00,188.59,188.62,188.55,188.58,18800.0,154.113,154.1375,154.0803,154.1048,18800.0
2014-05-16 14:50:00,188.58,188.66,188.57,188.66,26500.0,154.1048,154.1702,154.0966,154.1702,26500.0
2014-05-16 14:55:00,188.64,188.99,188.64,188.99,48900.0,154.1538,154.4399,154.1538,154.4399,48900.0
2014-05-16 15:00:00,188.99,189.08,188.96,189.02,86400.0,154.4399,154.5134,154.4153,154.4644,86400.0
2014-05-16 15:05:00,189.03,189.15,188.98,189.13,44000.0,154.4725,154.5706,154.4317,154.5543,44000.0
2014-05-16 15:10:00,189.15,189.22,189.12,189.12,44600.0,154.5706,154.6278,154.5461,154.5461,44600.0
2014-05-16 15:15:00,189.13,189.16,189.03,189.05,45000.0,154.5543,154.5788,154.4725,154.4889,45000.0
2014-05-16 15:20:00,189.06,189.11,188.96,188.99,45900.0,154.4971,154.5379,154.4153,154.4399,45900.0
2014-05-16 15:25:00,188.99,189.02,188.95,188.98,38100.0,154.4399,154.4644,154.4072,154.4317,38100.0
2014-05-16 15:30:00,188.99,189.17,188.99,189.15,96800.0,154.4399,154.5869,154.4399,154.5706,96800.0
2014-05-16 15:35:00,189.17,189.26,189.09,189.11,44800.0,154.5869,154.6605,154.5216,154.5379,44800.0
2014-05-16 15:40:00,189.13,189.15,189.09,189.12,40800.0,154.5543,154.5706,154.5216,154.5461,40800.0
2014-05-16 15:45:00,189.12,189.15,189.08,189.12,28300.0,154.5461,154.5706,154.5134,154.5461,28300.0
2014-05-16 15:50:00,189.13,189.17,189.12,189.16,38700.0,154.5543,154.5869,154.5461,154.5788,38700.0
2014-05-16 15:55:00,189.16,189.25,189.09,189.22,91200.0,154.5788,154.6523,154.5216,154.6278,91200.0
2014-05-19 09:30:00,188.83,189.06,188.66,189.05,97600.0,154.3091,154.4971,154.1702,154.4889,97600.0
2014-05-19 09:35:00,189.11,189.16,189.05,189.1,75000.0,154.5379,154.5788,154.4889,154.5297,75000.0
2014-05-19 09:40:00,189.13,189.46,189.13,189.41,37000.0,154.5543,154.8239,154.5543,154.7831,37000.0
2014-05-19 09:45:00,189.45,189.51,189.38,189.43,11500.0,154.8158,154.8648,154.7586,154.7994,11500.0
2014-05-19 09:50:00,189.45,189.45,189.25,189.31,24400.0,154.8158,154.8158,154.6523,154.7013,24400.0
2014-05-19 09:55:00,189.31,189.36,189.27,189.35,83300.0,154.7013,154.7422,154.6687,154.734,83300.0
2014-05-19 10:00:00,189.35,189.44,189.13,189.27,38100.0,154.734,154.8076,154.5543,154.6687,38100.0
2014-05-19 10:05:00,189.32,189.41,189.26,189.41,16200.0,154.7095,154.7831,154.6605,154.7831,16200.0
2014-05-19 10:10:00,189.39,189.4,189.28,189.38,14200.0,154.7667,154.7749,154.6768,154.7586,14200.0
2014-05-19 10:15:00,189.39,189.53,189.39,189.5,16700.0,154.7667,154.8811,154.7667,154.8566,16700.0
2014-05-19 10:20:00,189.52,189.56,189.44,189.49,12800.0,154.873,154.9056,154.8076,154.8484,12800.0
2014-05-19 10:25:00,189.5,189.61,189.45,189.48,12900.0,154.8566,154.9465,154.8158,154.8403,12900.0
2014-05-19 10:30:00,189.53,189.53,189.37,189.37,5800.0,154.8811,154.8811,154.7504,154.7504,5800.0
2014-05-19 10:35:00,189.42,189.47,189.4,189.43,27200.0,154.7912,154.8321,154.7749,154.7994,27200.0
2014-05-19 10:40:00,189.43,189.43,189.36,189.43,7000.0,154.7994,154.7994,154.7422,154.7994,7000.0
2014-05-19 10:45:00,189.49,189.53,189.44,189.45,13300.0,154.8484,154.8811,154.8076,154.8158,13300.0
2014-05-19 10:50:00,189.43,189.43,189.39,189.41,4000.0,154.7994,154.7994,154.7667,154.7831,4000.0
2014-05-19 10:55:00,189.44,189.47,189.4,189.43,3600.0,154.8076,154.8321,154.7749,154.7994,3600.0
2014-05-19 11:00:00,189.44,189.55,189.43,189.55,12800.0,154.8076,154.8975,154.7994,154.8975,12800.0
2014-05-19 11:05:00,189.55,189.65,189.51,189.64,19100.0,154.8975,154.9792,154.8648,154.971,19100.0
2014-05-19 11:10:00,189.66,189.89,189.66,189.88,33500.0,154.9874,155.1753,154.9874,155.1671,33500.0
2014-05-19 11:15:00,189.91,189.92,189.82,189.82,14200.0,155.1917,155.1998,155.1181,155.1181,14200.0
2014-05-19 11:20:00,189.83,189.84,189.76,189.79,10600.0,155.1263,155.1345,155.0691,155.0936,10600.0
2014-05-19 11:25:00,189.8,189.84,189.77,189.81,7300.0,155.1018,155.1345,155.0773,155.1099,7300.0
2014-05-19 11:30:00,189.83,189.83,189.76,189.77,12200.0,155.1263,155.1263,155.0691,155.0773,12200.0
2014-05-19 11:35:00,189.77,189.8,189.73,189.78,8600.0,155.0773,155.1018,155.0446,155.0854,8600.0
2014-05-19 11:40:00,189.8,189.81,189.78,189.8,2500.0,155.1018,155.1099,155.0854,155.1018,2500.0
2014-05-19 11:45:00,189.8,189.84,189.79,189.8,10200.0,155.1018,155.1345,155.0936,155.1018,10200.0
2014-05-19 11:50:00,189.8,189.81,189.76,189.79,6600.0,155.1018,155.1099,155.0691,155.0936,6600.0
2014-05-19 11:55:00,189.8,189.83,189.78,189.8,7000.0,155.1018,155.1263,155.0854,155.1018,7000.0
2014-05-19 12:00:00,189.8,189.84,189.8,189.81,29800.0,155.1018,155.1345,155.1018,155.1099,29800.0
2014-05-19 12:05:00,189.8,189.9,189.79,189.9,28300.0,155.1018,155.1835,155.0936,155.1835,28300.0
2014-05-19 12:10:00,189.9,189.9,189.83,189.86,3600.0,155.1835,155.1835,155.1263,155.1508,3600.0
2014-05-19 12:15:00,189.87,189.87,189.84,189.85,700.0,155.159,155.159,155.1345,155.1426,700.0
2014-05-19 12:20:00,189.9,189.93,189.86,189.93,14300.0,155.1835,155.208,155.1508,155.208,14300.0
2014-05-19 12:25:00,189.92,189.92,189.84,189.86,14600.0,155.1998,155.1998,155.1345,155.1508,14600.0
2014-05-19 12:30:00,189.85,189.85,189.67,189.68,22300.0,155.1426,155.1426,154.9955,155.0037,22300.0
2014-05-19 12:35:00,189.7,189.72,189.58,189.62,11200.0,155.0201,155.0364,154.922,154.9547,11200.0
2014-05-19 12:40:00,189.63,189.68,189.6,189.63,5200.0,154.9628,155.0037,154.9383,154.9628,5200.0
2014-05-19 12:45:00,189.61,189.67,189.61,189.65,6600.0,154.9465,154.9955,154.9465,154.9792,6600.0
2014-05-19 12:50:00,189.66,189.7,189.65,189.68,6300.0,154.9874,155.0201,154.9792,155.0037,6300.0
2014-05-19 12:55:00,189.66,189.68,189.62,189.68,4100.0,154.9874,155.0037,154.9547,155.0037,4100.0
2014-05-19 13:00:00,189.67,189.77,189.65,189.75,6200.0,154.9955,155.0773,154.9792,155.0609,6200.0
2014-05-19 13:05:00,189.75,189.77,189.74,189.75,5600.0,155.0609,155.0773,155.0527,155.0609,5600.0
2014-05-19 13:10:00,189.76,189.78,189.72,189.76,9400.0,155.0691,155.0854,155.0364,155.0691,9400.0
2014-05-19 13:15:00,189.76,189.76,189.67,189.67,4900.0,155.0691,155.0691,154.9955,154.9955,4900.0
2014-05-19 13:20:00,189.66,189.76,189.66,189.73,5500.0,154.9874,155.0691,154.9874,155.0446,5500.0
2014-05-19 13:25:00,189.73,189.74,189.64,189.69,3400.0,155.0446,155.0527,154.971,155.0119,3400.0
2014-05-19 13:30:00,189.64,189.71,189.64,189.67,4100.0,154.971,155.0282,154.971,154.9955,4100.0
2014-05-19 13:35:00,189.65,189.7,189.62,189.64,6300.0,154.9792,155.0201,154.9547,154.971,6300.0
2014-05-19 13:40:00,189.68,189.74,189.67,189.71,4300.0,155.0037,155.0527,154.9955,155.0282,4300.0
2014-05-19 13:45:00,189.7,189.75,189.69,189.75,8500.0,155.0201,155.0609,155.0119,155.0609,8500.0
2014-05-19 13:50:00,189.74,189.76,189.71,189.71,3600.0,155.0527,155.0691,155.0282,155.0282,3600.0
2014-05-19 13:55:00,189.73,189.87,189.73,189.82,13100.0,155.0446,155.159,155.0446,155.1181,13100.0
2014-05-19 14:00:00,189.81,189.93,189.81,189.86,23200.0,155.1099,155.208,155.1099,155.1508,23200.0
2014-05-19 14:05:00,189.84,189.86,189.79,189.81,8900.0,155.1345,155.1508,155.0936,155.1099,8900.0
2014-05-19 14:10:00,189.81,189.84,189.76,189.83,161300.0,155.1099,155.1345,155.0691,155.1263,161300.0
2014-05-19 14:15:00,189.85,189.88,189.85,189.86,10200.0,155.1426,155.1671,155.1426,155.1508,10200.0
2014-05-19 14:20:00,189.87,189.99,189.86,189.98,33200.0,155.159,155.257,155.1508,155.2489,33200.0
2014-05-19 14:25:00,189.98,189.99,189.89,189.92,22300.0,155.2489,155.257,155.1753,155.1998,22300.0
2014-05-19 14:30:00,189.92,189.93,189.8,189.82,22800.0,155.1998,155.208,155.1018,155.1181,22800.0
2014-05-19 14:35:00,189.84,189.9,189.82,189.89,36400.0,155.1345,155.1835,155.1181,155.1753,36400.0
2014-05-19 14:40:00,189.89,189.93,189.85,189.85,37000.0,155.1753,155.208,155.1426,155.1426,37000.0
2014-05-19 14:45:00,189.87,189.94,189.86,189.93,29300.0,155.159,155.2162,155.1508,155.208,29300.0
2014-05-19 14:50:00,189.93,189.96,189.92,189.93,42000.0,155.208,155.2325,155.1998,155.208,42000.0
2014-05-19 14:55:00,189.93,189.94,189.79,189.83,36200.0,155.208,155.2162,155.0936,155.1263,36200.0
2014-05-19 15:00:00,189.83,189.88,189.82,189.88,5200.0,155.1263,155.1671,155.1181,155.1671,5200.0
2014-05-19 15:05:00,189.87,189.88,189.85,189.86,3800.0,155.159,155.1671,155.1426,155.1508,3800.0
2014-05-19 15:10:00,189.86,189.91,189.84,189.84,6100.0,155.1508,155.1917,155.1345,155.1345,6100.0
2014-05-19 15:15:00,189.83,189.83,189.67,189.73,23400.0,155.1263,155.1263,154.9955,155.0446,23400.0
2014-05-19 15:20:00,189.73,189.86,189.71,189.84,18300.0,155.0446,155.1508,155.0282,155.1345,18300.0
2014-05-19 15:25:00,189.84,189.88,189.84,189.84,18600.0,155.1345,155.1671,155.1345,155.1345,18600.0
2014-05-19 15:30:00,189.85,190.03,189.85,190.03,25200.0,155.1426,155.2897,155.1426,155.2897,25200.0
2014-05-19 15:35:00,190.02,190.02,189.96,189.97,17600.0,155.2816,155.2816,155.2325,155.2407,17600.0
2014-05-19 15:40:00,189.99,190.03,189.96,189.98,14400.0,155.257,155.2897,155.2325,155.2489,14400.0
2014-05-19 15:45:00,189.98,190.03,189.98,190.03,6700.0,155.2489,155.2897,155.2489,155.2897,6700.0
2014-05-19 15:50:00,190.02,190.03,189.95,190.03,15500.0,155.2816,155.2897,155.2243,155.2897,15500.0
2014-05-19 15:55:00,190.04,190.06,189.89,189.9,258800.0,155.2979,155.3142,155.1753,155.1835,258800.0
2014-05-20 09:30:00,189.8,189.82,189.61,189.61,47500.0,155.1018,155.1181,154.9465,154.9465,47500.0
2014-05-20 09:35:00,189.62,189.75,189.55,189.64,27200.0,154.9547,155.0609,154.8975,154.971,27200.0
2014-05-20 09:40:00,189.6,189.66,189.37,189.38,32400.0,154.9383,154.9874,154.7504,154.7586,32400.0
2014-05-20 09:45:00,189.42,189.5,189.3,189.33,30900.0,154.7912,154.8566,154.6932,154.7177,30900.0
2014-05-20 09:50:00,189.32,189.44,189.29,189.29,29600.0,154.7095,154.8076,154.685,154.685,29600.0
2014-05-20 09:55:00,189.27,189.33,189.14,189.21,39200.0,154.6687,154.7177,154.5624,154.6196,39200.0
2014-05-20 10:00:00,189.19,189.42,189.17,189.39,19000.0,154.6033,154.7912,154.5869,154.7667,19000.0
2014-05-20 10:05:00,189.36,189.38,189.24,189.26,22600.0,154.7422,154.7586,154.6441,154.6605,22600.0
2014-05-20 10:10:00,189.26,189.45,189.26,189.39,27400.0,154.6605,154.8158,154.6605,154.7667,27400.0
2014-05-20 10:15:00,189.41,189.56,189.39,189.41,28900.0,154.7831,154.9056,154.7667,154.7831,28900.0
2014-05-20 10:20:00,189.38,189.41,189.2,189.22,24400.0,154.7586,154.7831,154.6115,154.6278,24400.0
2014-05-20 10:25:00,189.21,189.33,189.16,189.21,25400.0,154.6196,154.7177,154.5788,154.6196,25400.0
2014-05-20 10:30:00,189.21,189.37,189.21,189.36,19600.0,154.6196,154.7504,154.6196,154.7422,19600.0
2014-05-20 10:35:00,189.34,189.48,189.33,189.35,13600.0,154.7259,154.8403,154.7177,154.734,13600.0
2014-05-20 10:40:00,189.33,189.48,189.29,189.47,14900.0,154.7177,154.8403,154.685,154.8321,14900.0
2014-05-20 10:45:00,189.48,189.49,189.38,189.46,12200.0,154.8403,154.8484,154.7586,154.8239,12200.0
2014-05-20 10:50:00,189.4,189.46,189.37,189.45,11200.0,154.7749,154.8239,154.7504,154.8158,11200.0
2014-05-20 10:55:00,189.45,189.73,189.45,189.69,21400.0,154.8158,155.0446,154.8158,155.0119,21400.0
2014-05-20 11:00:00,189.71,189.72,189.62,189.69,23800.0,155.0282,155.0364,154.9547,155.0119,23800.0
2014-05-20 11:05:00,189.69,189.69,189.62,189.65,19500.0,155.0119,155.0119,154.9547,154.9792,19500.0
2014-05-20 11:10:00,189.61,189.63,189.58,189.58,11300.0,154.9465,154.9628,154.922,154.922,11300.0
2014-05-20 11:15:00,189.59,189.63,189.5,189.52,20900.0,154.9302,154.9628,154.8566,154.873,20900.0
2014-05-20 11:20:00,189.53,189.58,189.5,189.55,21200.0,154.8811,154.922,154.8566,154.8975,21200.0
2014-05-20 11:25:00,189.55,189.62,189.44,189.44,20600.0,154.8975,154.9547,154.8076,154.8076,20600.0
2014-05-20 11:30:00,189.42,189.52,189.42,189.47,37900.0,154.7912,154.873,154.7912,154.8321,37900.0
2014-05-20 11:35:00,189.47,189.55,189.45,189.5,42000.0,154.8321,154.8975,154.8158,154.8566,42000.0
2014-05-20 11:40:00,189.51,189.65,189.49,189.6,55700.0,154.8648,154.9792,154.8484,154.9383,55700.0
2014-05-20 11:45:00,189.6,189.73,189.6,189.71,44100.0,154.9383,155.0446,154.9383,155.0282,44100.0
2014-05-20 11:50:00,189.71,189.72,189.53,189.55,45000.0,155.0282,155.0364,154.8811,154.8975,45000.0
2014-05-20 11:55:00,189.55,189.57,189.44,189.46,53200.0,154.8975,154.9138,154.8076,154.8239,53200.0
2014-05-20 12:00:00,189.46,189.49,189.1,189.16,59600.0,154.8239,154.8484,154.5297,154.5788,59600.0
2014-05-20 12:05:00,189.15,189.17,189.02,189.11,36300.0,154.5706,154.5869,154.4644,154.5379,36300.0
2014-05-20 12:10:00,189.12,189.13,188.84,188.93,62000.0,154.5461,154.5543,154.3173,154.3908,62000.0
2014-05-20 12:15:00,188.9,189.01,188.82,188.98,29900.0,154.3663,154.4562,154.3009,154.4317,29900.0
2014-05-20 12:20:00,188.98,189.06,188.98,189.02,29400.0,154.4317,154.4971,154.4317,154.4644,29400.0
2014-05-20 12:25:00,189.03,189.03,188.92,188.94,37500.0,154.4725,154.4725,154.3826,154.399,37500.0
2014-05-20 12:30:00,188.94,188.99,188.83,188.94,74700.0,154.399,154.4399,154.3091,154.399,74700.0
2014-05-20 12:35:00,188.94,188.97,188.8,188.84,50200.0,154.399,154.4235,154.2846,154.3173,50200.0
2014-05-20 12:40:00,188.84,188.91,188.75,188.9,41900.0,154.3173,154.3745,154.2437,154.3663,41900.0
2014-05-20 12:45:00,188.89,188.9,188.83,188.85,30900.0,154.3581,154.3663,154.3091,154.3254,30900.0
2014-05-20 12:50:00,188.86,188.94,188.84,188.93,50200.0,154.3336,154.399,154.3173,154.3908,50200.0
2014-05-20 12:55:00,188.92,188.94,188.89,188.93,29500.0,154.3826,154.399,154.3581,154.3908,29500.0
2014-05-20 13:00:00,188.92,188.92,188.78,188.91,44100.0,154.3826,154.3826,154.2682,154.3745,44100.0
2014-05-20 13:05:00,188.91,188.92,188.77,188.8,44800.0,154.3745,154.3826,154.2601,154.2846,44800.0
2014-05-20 13:10:00,188.78,188.8,188.61,188.65,41900.0,154.2682,154.2846,154.1293,154.162,41900.0
2014-05-20 13:15:00,188.63,188.63,188.53,188.6,50800.0,154.1457,154.1457,154.0639,154.1211,50800.0
2014-05-20 13:20:00,188.59,188.63,188.49,188.62,39900.0,154.113,154.1457,154.0313,154.1375,39900.0
2014-05-20 13:25:00,188.62,188.7,188.54,188.68,91900.0,154.1375,154.2029,154.0721,154.1865,91900.0
2014-05-20 13:30:00,188.68,188.7,188.63,188.67,44200.0,154.1865,154.2029,154.1457,154.1784,44200.0
2014-05-20 13:35:00,188.66,188.66,188.52,188.52,78900.0,154.1702,154.1702,154.0558,154.0558,78900.0
2014-05-20 13:40:00,188.51,188.51,188.27,188.34,100200.0,154.0476,154.0476,153.8515,153.9087,100200.0
2014-05-20 13:45:00,188.35,188.37,188.24,188.26,130800.0,153.9169,153.9332,153.827,153.8433,130800.0
2014-05-20 13:50:00,188.25,188.36,188.24,188.31,93800.0,153.8351,153.925,153.827,153.8842,93800.0
2014-05-20 13:55:00,188.32,188.35,188.19,188.21,79000.0,153.8923,153.9169,153.7861,153.8024,79000.0
2014-05-20 14:00:00,188.21,188.47,188.21,188.44,97900.0,153.8024,154.0149,153.8024,153.9904,97900.0
2014-05-20 14:05:00,188.44,188.53,188.41,188.46,142800.0,153.9904,154.0639,153.9659,154.0067,142800.0
2014-05-20 14:10:00,188.47,188.56,188.4,188.41,99500.0,154.0149,154.0885,153.9577,153.9659,99500.0
2014-05-20 14:15:00,188.41,188.59,188.38,188.59,96700.0,153.9659,154.113,153.9414,154.113,96700.0
2014-05-20 14:20:00,188.58,188.65,188.54,188.56,95400.0,154.1048,154.162,154.0721,154.0885,95400.0
2014-05-20 14:25:00,188.57,188.57,188.45,188.51,72400.0,154.0966,154.0966,153.9986,154.0476,72400.0
2014-05-20 14:30:00,188.5,188.53,188.43,188.46,55800.0,154.0394,154.0639,153.9822,154.0067,55800.0
2014-05-20 14:35:00,188.47,188.48,188.29,188.29,118600.0,154.0149,154.0231,153.8678,153.8678,118600.0
2014-05-20 14:40:00,188.3,188.43,188.3,188.36,73700.0,153.876,153.9822,153.876,153.925,73700.0
2014-05-20 14:45:00,188.36,188.5,188.36,188.45,136800.0,153.925,154.0394,153.925,153.9986,136800.0
2014-05-20 14:50:00,188.44,188.44,188.29,188.31,267400.0,153.9904,153.9904,153.8678,153.8842,267400.0
2014-05-20 14:55:00,188.3,188.42,188.29,188.39,183300.0,153.876,153.9741,153.8678,153.9495,183300.0
2014-05-20 15:00:00,188.4,188.54,188.36,188.52,143200.0,153.9577,154.0721,153.925,154.0558,143200.0
2014-05-20 15:05:00,188.53,188.6,188.49,188.55,83100.0,154.0639,154.1211,154.0313,154.0803,83100.0
2014-05-20 15:10:00,188.55,188.57,188.47,188.48,184100.0,154.0803,154.0966,154.0149,154.0231,184100.0
2014-05-20 15:15:00,188.49,188.64,188.49,188.61,69300.0,154.0313,154.1538,154.0313,154.1293,69300.0
2014-05-20 15:20:00,188.62,188.62,188.49,188.54,48000.0,154.1375,154.1375,154.0313,154.0721,48000.0
2014-05-20 15:25:00,188.53,188.76,188.53,188.65,335000.0,154.0639,154.2519,154.0639,154.162,335000.0
2014-05-20 15:30:00,188.65,188.78,188.64,188.72,57900.0,154.162,154.2682,154.1538,154.2192,57900.0
2014-05-20 15:35:00,188.72,189.02,188.72,188.94,108100.0,154.2192,154.4644,154.2192,154.399,108100.0
2014-05-20 15:40:00,188.95,189.02,188.92,188.93,159000.0,154.4072,154.4644,154.3826,154.3908,159000.0
2014-05-20 15:45:00,188.94,188.98,188.77,188.8,50100.0,154.399,154.4317,154.2601,154.2846,50100.0
2014-05-20 15:50:00,188.82,188.86,188.79,188.85,33100.0,154.3009,154.3336,154.2764,154.3254,33100.0
2014-05-20 15:55:00,188.84,188.84,188.65,188.67,175500.0,154.3173,154.3173,154.162,154.1784,175500.0
2014-05-21 09:30:00,189.25,189.44,189.2,189.4,40500.0,154.6523,154.8076,154.6115,154.7749,40500.0
2014-05-21 09:35:00,189.42,189.79,189.42,189.63,35700.0,154.7912,155.0936,154.7912,154.9628,35700.0
2014-05-21 09:40:00,189.66,189.73,189.6,189.61,14600.0,154.9874,155.0446,154.9383,154.9465,14600.0
2014-05-21 09:45:00,189.61,189.85,189.61,189.8,25500.0,154.9465,155.1426,154.9465,155.1018,25500.0
2014-05-21 09:50:00,189.81,189.97,189.74,189.84,24700.0,155.1099,155.2407,155.0527,155.1345,24700.0
2014-05-21 09:55:00,189.85,189.86,189.73,189.79,30700.0,155.1426,155.1508,155.0446,155.0936,30700.0
2014-05-21 10:00:00,189.79,189.85,189.74,189.77,17900.0,155.0936,155.1426,155.0527,155.0773,17900.0
2014-05-21 10:05:00,189.8,189.87,189.79,189.81,15700.0,155.1018,155.159,155.0936,155.1099,15700.0
2014-05-21 10:10:00,189.83,189.9,189.82,189.85,10900.0,155.1263,155.1835,155.1181,155.1426,10900.0
2014-05-21 10:15:00,189.85,189.91,189.84,189.85,16500.0,155.1426,155.1917,155.1345,155.1426,16500.0
2014-05-21 10:20:00,189.85,189.85,189.75,189.75,10700.0,155.1426,155.1426,155.0609,155.0609,10700.0
2014-05-21 10:25:00,189.75,189.83,189.75,189.83,10500.0,155.0609,155.1263,155.0609,155.1263,10500.0
2014-05-21 10:30:00,189.85,189.97,189.85,189.92,24500.0,155.1426,155.2407,155.1426,155.1998,24500.0
2014-05-21 10:35:00,189.94,190.0,189.89,189.93,28100.0,155.2162,155.2652,155.1753,155.208,28100.0
2014-05-21 10:40:00,189.96,189.98,189.86,189.88,12300.0,155.2325,155.2489,155.1508,155.1671,12300.0
2014-05-21 10:45:00,189.89,189.98,189.88,189.96,15600.0,155.1753,155.2489,155.1671,155.2325,15600.0
2014-05-21 10:50:00,189.96,189.99,189.85,189.99,26600.0,155.2325,155.257,155.1426,155.257,26600.0
2014-05-21 10:55:00,190.01,190.08,189.87,189.88,39300.0,155.2734,155.3306,155.159,155.1671,39300.0
2014-05-21 11:00:00,189.86,189.88,189.77,189.82,20100.0,155.1508,155.1671,155.0773,155.1181,20100.0
2014-05-21 11:05:00,189.8,189.95,189.78,189.9,23600.0,155.1018,155.2243,155.0854,155.1835,23600.0
2014-05-21 11:10:00,189.89,189.94,189.86,189.9,15100.0,155.1753,155.2162,155.1508,155.1835,15100.0
2014-05-21 11:15:00,189.91,189.96,189.83,189.83,11300.0,155.1917,155.2325,155.1263,155.1263,11300.0
2014-05-21 11:20:00,189.81,189.86,189.74,189.74,10500.0,155.1099,155.1508,155.0527,155.0527,10500.0
2014-05-21 11:25:00,189.74,189.76,189.6,189.61,14000.0,155.0527,155.0691,154.9383,154.9465,14000.0
2014-05-21 11:30:00,189.68,189.71,189.62,189.65,35000.0,155.0037,155.0282,154.9547,154.9792,35000.0
2014-05-21 11:35:00,189.66,189.68,189.65,189.67,7300.0,154.9874,155.0037,154.9792,154.9955,7300.0
2014-05-21 11:40:00,189.67,189.68,189.55,189.59,18500.0,154.9955,155.0037,154.8975,154.9302,18500.0
2014-05-21 11:45:00,189.56,189.56,189.44,189.48,42700.0,154.9056,154.9056,154.8076,154.8403,42700.0
2014-05-21 11:50:00,189.47,189.58,189.45,189.55,14200.0,154.8321,154.922,154.8158,154.8975,14200.0
2014-05-21 11:55:00,189.53,189.63,189.48,189.54,40100.0,154.8811,154.9628,154.8403,154.8893,40100.0
2014-05-21 12:00:00,189.56,189.64,189.52,189.59,38300.0,154.9056,154.971,154.873,154.9302,38300.0
2014-05-21 12:05:00,189.61,189.61,189.5,189.52,15800.0,154.9465,154.9465,154.8566,154.873,15800.0
2014-05-21 12:10:00,189.5,189.59,189.5,189.59,5000.0,154.8566,154.9302,154.8566,154.9302,5000.0
2014-05-21 12:15:00,189.58,189.6,189.55,189.59,10700.0,154.922,154.9383,154.8975,154.9302,10700.0
2014-05-21 12:20:00,189.6,189.64,189.58,189.63,13700.0,154.9383,154.971,154.922,154.9628,13700.0
2014-05-21 12:25:00,189.64,189.73,189.64,189.73,32400.0,154.971,155.0446,154.971,155.0446,32400.0
2014-05-21 12:30:00,189.72,189.82,189.72,189.73,25200.0,155.0364,155.1181,155.0364,155.0446,25200.0
2014-05-21 12:35:00,189.75,189.85,189.72,189.82,50300.0,155.0609,155.1426,155.0364,155.1181,50300.0
2014-05-21 12:40:00,189.82,189.87,189.8,189.84,9000.0,155.1181,155.159,155.1018,155.1345,9000.0
2014-05-21 12:45:00,189.85,189.85,189.76,189.81,13300.0,155.1426,155.1426,155.0691,155.1099,13300.0
2014-05-21 12:50:00,189.81,189.92,189.81,189.87,21900.0,155.1099,155.1998,155.1099,155.159,21900.0
2014-05-21 12:55:00,189.87,189.9,189.83,189.86,10100.0,155.159,155.1835,155.1263,155.1508,10100.0
2014-05-21 13:00:00,189.87,189.97,189.86,189.94,24200.0,155.159,155.2407,155.1508,155.2162,24200.0
2014-05-21 13:05:00,189.96,190.0,189.94,189.96,21500.0,155.2325,155.2652,155.2162,155.2325,21500.0
2014-05-21 13:10:00,189.94,189.98,189.88,189.88,10300.0,155.2162,155.2489,155.1671,155.1671,10300.0
2014-05-21 13:15:00,189.89,189.99,189.89,189.95,28700.0,155.1753,155.257,155.1753,155.2243,28700.0
2014-05-21 13:20:00,189.97,189.97,189.88,189.9,9000.0,155.2407,155.2407,155.1671,155.1835,9000.0
2014-05-21 13:25:00,189.91,189.91,189.87,189.87,5800.0,155.1917,155.1917,155.159,155.159,5800.0
2014-05-21 13:30:00,189.87,189.89,189.84,189.87,11200.0,155.159,155.1753,155.1345,155.159,11200.0
2014-05-21 13:35:00,189.87,189.88,189.8,189.86,15400.0,155.159,155.1671,155.1018,155.1508,15400.0
2014-05-21 13:40:00,189.86,189.95,189.86,189.95,23200.0,155.1508,155.2243,155.1508,155.2243,23200.0
2014-05-21 13:45:00,189.94,189.94,189.85,189.86,6400.0,155.2162,155.2162,155.1426,155.1508,6400.0
2014-05-21 13:50:00,189.85,189.97,189.85,189.97,13700.0,155.1426,155.2407,155.1426,155.2407,13700.0
2014-05-21 13:55:00,189.96,189.97,189.89,189.91,15000.0,155.2325,155.2407,155.1753,155.1917,15000.0
2014-05-21 14:00:00,189.92,190.14,189.79,190.11,35200.0,155.1998,155.3796,155.0936,155.3551,35200.0
2014-05-21 14:05:00,190.13,190.21,189.88,189.9,43300.0,155.3714,155.4368,155.1671,155.1835,43300.0
2014-05-21 14:10:00,189.92,189.92,189.65,189.76,15700.0,155.1998,155.1998,154.9792,155.0691,15700.0
2014-05-21 14:15:00,189.75,189.88,189.7,189.88,13200.0,155.0609,155.1671,155.0201,155.1671,13200.0
2014-05-21 14:20:00,189.86,190.01,189.83,189.87,6000.0,155.1508,155.2734,155.1263,155.159,6000.0
2014-05-21 14:25:00,189.88,190.02,189.88,189.98,18500.0,155.1671,155.2816,155.1671,155.2489,18500.0
2014-05-21 14:30:00,189.98,190.03,189.92,190.02,18000.0,155.2489,155.2897,155.1998,155.2816,18000.0
2014-05-21 14:35:00,190.01,190.09,189.96,189.99,12200.0,155.2734,155.3388,155.2325,155.257,12200.0
2014-05-21 14:40:00,190.0,190.14,190.0,190.05,18400.0,155.2652,155.3796,155.2652,155.3061,18400.0
2014-05-21 14:45:00,190.05,190.16,190.0,190.13,14900.0,155.3061,155.396,155.2652,155.3714,14900.0
2014-05-21 14:50:00,190.12,190.12,190.04,190.05,7900.0,155.3633,155.3633,155.2979,155.3061,7900.0
2014-05-21 14:55:00,190.06,190.09,190.03,190.08,12600.0,155.3142,155.3388,155.2897,155.3306,12600.0
2014-05-21 15:00:00,190.09,190.15,190.02,190.15,25300.0,155.3388,155.3878,155.2816,155.3878,25300.0
2014-05-21 15:05:00,190.15,190.17,190.1,190.15,19400.0,155.3878,155.4041,155.3469,155.3878,19400.0
2014-05-21 15:10:00,190.16,190.28,190.16,190.2,32800.0,155.396,155.494,155.396,155.4286,32800.0
2014-05-21 15:15:00,190.21,190.37,190.21,190.24,30500.0,155.4368,155.5676,155.4368,155.4613,30500.0
2014-05-21 15:20:00,190.24,190.28,190.21,190.28,13100.0,155.4613,155.494,155.4368,155.494,13100.0
2014-05-21 15:25:00,190.26,190.27,190.21,190.25,21600.0,155.4777,155.4858,155.4368,155.4695,21600.0
2014-05-21 15:30:00,190.25,190.3,190.22,190.22,15100.0,155.4695,155.5104,155.445,155.445,15100.0
2014-05-21 15:35:00,190.22,190.24,190.16,190.17,18600.0,155.445,155.4613,155.396,155.4041,18600.0
2014-05-21 15:40:00,190.16,190.25,190.16,190.21,11600.0,155.396,155.4695,155.396,155.4368,11600.0
2014-05-21 15:45:00,190.18,190.21,190.17,190.18,38700.0,155.4123,155.4368,155.4041,155.4123,38700.0
2014-05-21 15:50:00,190.18,190.26,190.17,190.26,22700.0,155.4123,155.4777,155.4041,155.4777,22700.0
2014-05-21 15:55:00,190.26,190.29,190.21,190.25,106500.0,155.4777,155.5022,155.4368,155.4695,106500.0
2014-05-22 09:30:00,190.32,190.4,190.15,190.19,164500.0,155.5267,155.5921,155.3878,155.4205,164500.0
2014-05-22 09:35:00,190.19,190.33,190.02,190.31,36300.0,155.4205,155.5349,155.2816,155.5185,36300.0
2014-05-22 09:40:00,190.3,190.42,190.19,190.37,23800.0,155.5104,155.6084,155.4205,155.5676,23800.0
2014-05-22 09:45:00,190.43,190.69,190.43,190.64,54100.0,155.6166,155.8291,155.6166,155.7882,54100.0
2014-05-22 09:50:00,190.63,190.69,190.61,190.64,44000.0,155.78,155.8291,155.7637,155.7882,44000.0
2014-05-22 09:55:00,190.66,190.7,190.55,190.58,23800.0,155.8046,155.8372,155.7147,155.7392,23800.0
2014-05-22 10:00:00,190.58,190.67,190.45,190.45,36000.0,155.7392,155.8127,155.6329,155.6329,36000.0
2014-05-22 10:05:00,190.43,190.43,190.29,190.41,14200.0,155.6166,155.6166,155.5022,155.6003,14200.0
2014-05-22 10:10:00,190.42,190.56,190.42,190.47,13000.0,155.6084,155.7228,155.6084,155.6493,13000.0
2014-05-22 10:15:00,190.49,190.66,190.49,190.62,24200.0,155.6656,155.8046,155.6656,155.7719,24200.0
2014-05-22 10:20:00,190.61,190.61,190.51,190.58,21600.0,155.7637,155.7637,155.682,155.7392,21600.0
2014-05-22 10:25:00,190.6,190.66,190.48,190.49,13200.0,155.7555,155.8046,155.6575,155.6656,13200.0
2014-05-22 10:30:00,190.49,190.62,190.49,190.53,21800.0,155.6656,155.7719,155.6656,155.6983,21800.0
2014-05-22 10:35:00,190.52,190.69,190.52,190.69,13500.0,155.6901,155.8291,155.6901,155.8291,13500.0
2014-05-22 10:40:00,190.7,190.7,190.58,190.62,19400.0,155.8372,155.8372,155.7392,155.7719,19400.0
2014-05-22 10:45:00,190.63,190.81,190.62,190.81,24600.0,155.78,155.9271,155.7719,155.9271,24600.0
2014-05-22 10:50:00,190.82,190.86,190.8,190.83,28400.0,155.9353,155.968,155.919,155.9435,28400.0
2014-05-22 10:55:00,190.83,190.83,190.76,190.78,76800.0,155.9435,155.9435,155.8863,155.9026,76800.0
2014-05-22 11:00:00,190.79,190.84,190.74,190.74,18500.0,155.9108,155.9516,155.8699,155.8699,18500.0
2014-05-22 11:05:00,190.73,190.77,190.72,190.75,23100.0,155.8618,155.8944,155.8536,155.8781,23100.0
2014-05-22 11:10:00,190.75,190.81,190.75,190.78,16500.0,155.8781,155.9271,155.8781,155.9026,16500.0
2014-05-22 11:15:00,190.76,190.86,190.74,190.83,19200.0,155.8863,155.968,155.8699,155.9435,19200.0
2014-05-22 11:20:00,190.82,190.92,190.82,190.92,35200.0,155.9353,156.017,155.9353,156.017,35200.0
2014-05-22 11:25:00,190.91,191.0,190.91,190.97,37900.0,156.0088,156.0824,156.0088,156.0579,37900.0
2014-05-22 11:30:00,190.98,191.11,190.95,191.0,24400.0,156.066,156.1723,156.0415,156.0824,24400.0
2014-05-22 11:35:00,190.99,191.0,190.93,190.93,7600.0,156.0742,156.0824,156.0252,156.0252,7600.0
2014-05-22 11:40:00,190.92,190.96,190.9,190.92,30700.0,156.017,156.0497,156.0007,156.017,30700.0
2014-05-22 11:45:00,190.92,190.94,190.88,190.94,63500.0,156.017,156.0334,155.9843,156.0334,63500.0
2014-05-22 11:50:00,190.93,190.98,190.91,190.97,83600.0,156.0252,156.066,156.0088,156.0579,83600.0
2014-05-22 11:55:00,190.97,191.0,190.95,190.95,74100.0,156.0579,156.0824,156.0415,156.0415,74100.0
2014-05-22 12:00:00,190.93,190.94,190.88,190.94,95200.0,156.0252,156.0334,155.9843,156.0334,95200.0
2014-05-22 12:05:00,190.94,190.97,190.92,190.93,77500.0,156.0334,156.0579,156.017,156.0252,77500.0
2014-05-22 12:10:00,190.89,190.9,190.85,190.85,15400.0,155.9925,156.0007,155.9598,155.9598,15400.0
2014-05-22 12:15:00,190.86,190.87,190.82,190.85,14300.0,155.968,155.9762,155.9353,155.9598,14300.0
2014-05-22 12:20:00,190.86,190.92,190.85,190.88,7000.0,155.968,156.017,155.9598,155.9843,7000.0
2014-05-22 12:25:00,190.85,190.95,190.83,190.94,11200.0,155.9598,156.0415,155.9435,156.0334,11200.0
2014-05-22 12:30:00,190.95,190.95,190.9,190.91,12000.0,156.0415,156.0415,156.0007,156.0088,12000.0
2014-05-22 12:35:00,190.92,190.96,190.9,190.95,9300.0,156.017,156.0497,156.0007,156.0415,9300.0
2014-05-22 12:40:00,190.97,191.0,190.93,190.96,7200.0,156.0579,156.0824,156.0252,156.0497,7200.0
2014-05-22 12:45:00,190.96,190.97,190.89,190.89,3700.0,156.0497,156.0579,155.9925,155.9925,3700.0
2014-05-22 12:50:00,190.88,190.91,190.85,190.9,31800.0,155.9843,156.0088,155.9598,156.0007,31800.0
2014-05-22 12:55:00,190.89,190.9,190.8,190.82,33400.0,155.9925,156.0007,155.919,155.9353,33400.0
2014-05-22 13:00:00,190.84,190.92,190.84,190.91,5600.0,155.9516,156.017,155.9516,156.0088,5600.0
2014-05-22 13:05:00,190.92,190.95,190.91,190.93,18300.0,156.017,156.0415,156.0088,156.0252,18300.0
2014-05-22 13:10:00,190.92,190.94,190.88,190.91,14800.0,156.017,156.0334,155.9843,156.0088,14800.0
2014-05-22 13:15:00,190.91,190.92,190.88,190.92,4300.0,156.0088,156.017,155.9843,156.017,4300.0
2014-05-22 13:20:00,190.9,190.93,190.87,190.91,5700.0,156.0007,156.0252,155.9762,156.0088,5700.0
2014-05-22 13:25:00,190.92,191.04,190.91,191.03,43500.0,156.017,156.1151,156.0088,156.1069,43500.0
2014-05-22 13:30:00,191.02,191.03,191.0,191.01,9100.0,156.0987,156.1069,156.0824,156.0906,9100.0
2014-05-22 13:35:00,191.02,191.05,191.01,191.02,8000.0,156.0987,156.1233,156.0906,156.0987,8000.0
2014-05-22 13:40:00,191.03,191.06,191.02,191.06,21200.0,156.1069,156.1314,156.0987,156.1314,21200.0
2014-05-22 13:45:00,191.07,191.1,191.03,191.09,25500.0,156.1396,156.1641,156.1069,156.1559,25500.0
2014-05-22 13:50:00,191.04,191.11,191.03,191.11,6000.0,156.1151,156.1723,156.1069,156.1723,6000.0
2014-05-22 13:55:00,191.11,191.11,191.02,191.03,10200.0,156.1723,156.1723,156.0987,156.1069,10200.0
2014-05-22 14:00:00,191.04,191.05,191.0,191.02,7500.0,156.1151,156.1233,156.0824,156.0987,7500.0
2014-05-22 14:05:00,191.02,191.04,190.99,191.04,9800.0,156.0987,156.1151,156.0742,156.1151,9800.0
2014-05-22 14:10:00,191.02,191.07,191.02,191.07,6700.0,156.0987,156.1396,156.0987,156.1396,6700.0
2014-05-22 14:15:00,191.06,191.06,191.02,191.03,5200.0,156.1314,156.1314,156.0987,156.1069,5200.0
2014-05-22 14:20:00,191.04,191.07,191.03,191.05,9700.0,156.1151,156.1396,156.1069,156.1233,9700.0
2014-05-22 14:25:00,191.06,191.07,191.02,191.05,11300.0,156.1314,156.1396,156.0987,156.1233,11300.0
2014-05-22 14:30:00,191.04,191.09,191.02,191.06,13900.0,156.1151,156.1559,156.0987,156.1314,13900.0
2014-05-22 14:35:00,191.05,191.08,191.02,191.02,28500.0,156.1233,156.1478,156.0987,156.0987,28500.0
2014-05-22 14:40:00,191.03,191.06,191.02,191.06,6700.0,156.1069,156.1314,156.0987,156.1314,6700.0
2014-05-22 14:45:00,191.06,191.07,191.04,191.07,2700.0,156.1314,156.1396,156.1151,156.1396,2700.0
2014-05-22 14:50:00,191.04,191.1,191.04,191.06,15500.0,156.1151,156.1641,156.1151,156.1314,15500.0
2014-05-22 14:55:00,191.06,191.14,191.05,191.14,12600.0,156.1314,156.1968,156.1233,156.1968,12600.0
2014-05-22 15:00:00,191.12,191.12,191.06,191.06,17200.0,156.1805,156.1805,156.1314,156.1314,17200.0
2014-05-22 15:05:00,191.05,191.05,190.93,190.94,25100.0,156.1233,156.1233,156.0252,156.0334,25100.0
2014-05-22 15:10:00,190.92,190.96,190.88,190.93,8300.0,156.017,156.0497,155.9843,156.0252,8300.0
2014-05-22 15:15:00,190.92,191.0,190.89,190.96,8200.0,156.017,156.0824,155.9925,156.0497,8200.0
2014-05-22 15:20:00,190.96,190.98,190.89,190.95,10700.0,156.0497,156.066,155.9925,156.0415,10700.0
2014-05-22 15:25:00,190.94,190.94,190.87,190.93,16300.0,156.0334,156.0334,155.9762,156.0252,16300.0
2014-05-22 15:30:00,190.92,190.94,190.87,190.89,13500.0,156.017,156.0334,155.9762,155.9925,13500.0
2014-05-22 15:35:00,190.9,190.93,190.86,190.92,37500.0,156.0007,156.0252,155.968,156.017,37500.0
2014-05-22 15:40:00,190.92,190.94,190.87,190.91,18600.0,156.017,156.0334,155.9762,156.0088,18600.0
2014-05-22 15:45:00,190.92,190.92,190.76,190.82,37900.0,156.017,156.017,155.8863,155.9353,37900.0
2014-05-22 15:50:00,190.82,190.84,190.76,190.78,43100.0,155.9353,155.9516,155.8863,155.9026,43100.0
2014-05-22 15:55:00,190.78,190.81,190.74,190.75,102000.0,155.9026,155.9271,155.8699,155.8781,102000.0
2014-05-23 09:30:00,190.91,191.06,190.83,191.01,212200.0,156.0088,156.1314,155.9435,156.0906,212200.0
2014-05-23 09:35:00,191.02,191.08,190.9,190.91,42200.0,156.0987,156.1478,156.0007,156.0088,42200.0
2014-05-23 09:40:00,190.92,191.06,190.88,190.98,28700.0,156.017,156.1314,155.9843,156.066,28700.0
2014-05-23 09:45:00,190.98,191.05,190.89,190.9,31100.0,156.066,156.1233,155.9925,156.0007,31100.0
2014-05-23 09:50:00,190.87,191.02,190.86,190.99,31400.0,155.9762,156.0987,155.968,156.0742,31400.0
2014-05-23 09:55:00,190.99,191.05,190.97,190.99,24300.0,156.0742,156.1233,156.0579,156.0742,24300.0
2014-05-23 10:00:00,190.98,191.11,190.97,191.11,31400.0,156.066,156.1723,156.0579,156.1723,31400.0
2014-05-23 10:05:00,191.11,191.17,191.07,191.14,27300.0,156.1723,156.2213,156.1396,156.1968,27300.0
2014-05-23 10:10:00,191.15,191.19,191.13,191.19,17000.0,156.205,156.2377,156.1886,156.2377,17000.0
2014-05-23 10:15:00,191.21,191.21,191.14,191.15,8600.0,156.254,156.254,156.1968,156.205,8600.0
2014-05-23 10:20:00,191.18,191.21,191.12,191.21,22100.0,156.2295,156.254,156.1805,156.254,22100.0
2014-05-23 10:25:00,191.24,191.3,191.21,191.29,37200.0,156.2785,156.3275,156.254,156.3194,37200.0
2014-05-23 10:30:00,191.29,191.37,191.29,191.34,13300.0,156.3194,156.3848,156.3194,156.3602,13300.0
2014-05-23 10:35:00,191.34,191.35,191.29,191.33,9400.0,156.3602,156.3684,156.3194,156.3521,9400.0
2014-05-23 10:40:00,191.33,191.36,191.3,191.31,6700.0,156.3521,156.3766,156.3275,156.3357,6700.0
2014-05-23 10:45:00,191.31,191.37,191.3,191.31,12200.0,156.3357,156.3848,156.3275,156.3357,12200.0
2014-05-23 10:50:00,191.31,191.34,191.26,191.29,14200.0,156.3357,156.3602,156.2949,156.3194,14200.0
2014-05-23 10:55:00,191.3,191.34,191.27,191.34,20500.0,156.3275,156.3602,156.303,156.3602,20500.0
2014-05-23 11:00:00,191.34,191.35,191.27,191.27,21100.0,156.3602,156.3684,156.303,156.303,21100.0
2014-05-23 11:05:00,191.27,191.37,191.25,191.33,28100.0,156.303,156.3848,156.2867,156.3521,28100.0
2014-05-23 11:10:00,191.35,191.41,191.32,191.33,69200.0,156.3684,156.4174,156.3439,156.3521,69200.0
2014-05-23 11:15:00,191.34,191.42,191.33,191.41,28900.0,156.3602,156.4256,156.3521,156.4174,28900.0
2014-05-23 11:20:00,191.38,191.41,191.34,191.35,193100.0,156.3929,156.4174,156.3602,156.3684,193100.0
2014-05-23 11:25:00,191.36,191.37,191.27,191.27,266200.0,156.3766,156.3848,156.303,156.303,266200.0
2014-05-23 11:30:00,191.28,191.32,191.26,191.31,189800.0,156.3112,156.3439,156.2949,156.3357,189800.0
2014-05-23 11:35:00,191.31,191.35,191.29,191.35,21300.0,156.3357,156.3684,156.3194,156.3684,21300.0
2014-05-23 11:40:00,191.36,191.38,191.34,191.36,11200.0,156.3766,156.3929,156.3602,156.3766,11200.0
2014-05-23 11:45:00,191.35,191.39,191.34,191.38,10700.0,156.3684,156.4011,156.3602,156.3929,10700.0
2014-05-23 11:50:00,191.38,191.41,191.37,191.41,5800.0,156.3929,156.4174,156.3848,156.4174,5800.0
2014-05-23 11:55:00,191.41,191.41,191.3,191.34,25200.0,156.4174,156.4174,156.3275,156.3602,25200.0
2014-05-23 12:00:00,191.35,191.41,191.35,191.41,11600.0,156.3684,156.4174,156.3684,156.4174,11600.0
2014-05-23 12:05:00,191.41,191.43,191.39,191.39,12000.0,156.4174,156.4338,156.4011,156.4011,12000.0
2014-05-23 12:10:00,191.39,191.43,191.38,191.42,6900.0,156.4011,156.4338,156.3929,156.4256,6900.0
2014-05-23 12:15:00,191.41,191.42,191.38,191.4,5100.0,156.4174,156.4256,156.3929,156.4093,5100.0
2014-05-23 12:20:00,191.4,191.42,191.38,191.4,8400.0,156.4093,156.4256,156.3929,156.4093,8400.0
2014-05-23 12:25:00,191.4,191.42,191.35,191.39,13900.0,156.4093,156.4256,156.3684,156.4011,13900.0
2014-05-23 12:30:00,191.41,191.45,191.39,191.45,22200.0,156.4174,156.4501,156.4011,156.4501,22200.0
2014-05-23 12:35:00,191.45,191.45,191.42,191.42,7100.0,156.4501,156.4501,156.4256,156.4256,7100.0
2014-05-23 12:40:00,191.42,191.45,191.4,191.42,31800.0,156.4256,156.4501,156.4093,156.4256,31800.0
2014-05-23 12:45:00,191.43,191.45,191.43,191.45,6800.0,156.4338,156.4501,156.4338,156.4501,6800.0
2014-05-23 12:50:00,191.46,191.5,191.46,191.49,10100.0,156.4583,156.491,156.4583,156.4828,10100.0
2014-05-23 12:55:00,191.49,191.49,191.43,191.43,11000.0,156.4828,156.4828,156.4338,156.4338,11000.0
2014-05-23 13:00:00,191.43,191.44,191.42,191.43,7900.0,156.4338,156.442,156.4256,156.4338,7900.0
2014-05-23 13:05:00,191.44,191.44,191.42,191.42,6100.0,156.442,156.442,156.4256,156.4256,6100.0
2014-05-23 13:10:00,191.43,191.44,191.38,191.39,13300.0,156.4338,156.442,156.3929,156.4011,13300.0
2014-05-23 13:15:00,191.38,191.39,191.33,191.36,21400.0,156.3929,156.4011,156.3521,156.3766,21400.0
2014-05-23 13:20:00,191.35,191.36,191.32,191.32,3400.0,156.3684,156.3766,156.3439,156.3439,3400.0
2014-05-23 13:25:00,191.32,191.38,191.32,191.36,13300.0,156.3439,156.3929,156.3439,156.3766,13300.0
2014-05-23 13:30:00,191.38,191.4,191.37,191.39,6900.0,156.3929,156.4093,156.3848,156.4011,6900.0
2014-05-23 13:35:00,191.38,191.42,191.33,191.4,13000.0,156.3929,156.4256,156.3521,156.4093,13000.0
2014-05-23 13:40:00,191.4,191.4,191.36,191.38,8900.0,156.4093,156.4093,156.3766,156.3929,8900.0
2014-05-23 13:45:00,191.36,191.43,191.36,191.43,9400.0,156.3766,156.4338,156.3766,156.4338,9400.0
2014-05-23 13:50:00,191.42,191.46,191.39,191.41,18300.0,156.4256,156.4583,156.4011,156.4174,18300.0
2014-05-23 13:55:00,191.4,191.41,191.38,191.41,13500.0,156.4093,156.4174,156.3929,156.4174,13500.0
2014-05-23 14:00:00,191.41,191.44,191.39,191.41,17300.0,156.4174,156.442,156.4011,156.4174,17300.0
2014-05-23 14:05:00,191.41,191.43,191.41,191.42,8400.0,156.4174,156.4338,156.4174,156.4256,8400.0
2014-05-23 14:10:00,191.42,191.43,191.41,191.41,1500.0,156.4256,156.4338,156.4174,156.4174,1500.0
2014-05-23 14:15:00,191.4,191.4,191.35,191.39,9600.0,156.4093,156.4093,156.3684,156.4011,9600.0
2014-05-23 14:20:00,191.37,191.44,191.37,191.42,9700.0,156.3848,156.442,156.3848,156.4256,9700.0
2014-05-23 14:25:00,191.43,191.47,191.42,191.44,5800.0,156.4338,156.4665,156.4256,156.442,5800.0
2014-05-23 14:30:00,191.44,191.48,191.43,191.43,15300.0,156.442,156.4746,156.4338,156.4338,15300.0
2014-05-23 14:35:00,191.43,191.46,191.42,191.45,54500.0,156.4338,156.4583,156.4256,156.4501,54500.0
2014-05-23 14:40:00,191.44,191.46,191.42,191.45,8200.0,156.442,156.4583,156.4256,156.4501,8200.0
2014-05-23 14:45:00,191.45,191.46,191.43,191.43,7000.0,156.4501,156.4583,156.4338,156.4338,7000.0
2014-05-23 14:50:00,191.45,191.5,191.45,191.46,14800.0,156.4501,156.491,156.4501,156.4583,14800.0
2014-05-23 14:55:00,191.47,191.49,191.47,191.49,2600.0,156.4665,156.4828,156.4665,156.4828,2600.0
2014-05-23 15:00:00,191.48,191.49,191.46,191.48,1700.0,156.4746,156.4828,156.4583,156.4746,1700.0
2014-05-23 15:05:00,191.48,191.51,191.47,191.51,9700.0,156.4746,156.4992,156.4665,156.4992,9700.0
2014-05-23 15:10:00,191.5,191.6,191.5,191.58,46500.0,156.491,156.5727,156.491,156.5564,46500.0
2014-05-23 15:15:00,191.58,191.58,191.52,191.52,16800.0,156.5564,156.5564,156.5073,156.5073,16800.0
2014-05-23 15:20:00,191.53,191.57,191.53,191.57,7200.0,156.5155,156.5482,156.5155,156.5482,7200.0
2014-05-23 15:25:00,191.58,191.59,191.52,191.59,16400.0,156.5564,156.5645,156.5073,156.5645,16400.0
2014-05-23 15:30:00,191.58,191.6,191.56,191.58,14700.0,156.5564,156.5727,156.54,156.5564,14700.0
2014-05-23 15:35:00,191.58,191.6,191.56,191.59,13000.0,156.5564,156.5727,156.54,156.5645,13000.0
2014-05-23 15:40:00,191.59,191.6,191.55,191.59,17000.0,156.5645,156.5727,156.5318,156.5645,17000.0
2014-05-23 15:45:00,191.58,191.6,191.56,191.6,33000.0,156.5564,156.5727,156.54,156.5727,33000.0
2014-05-23 15:50:00,191.61,191.65,191.59,191.62,65600.0,156.5809,156.6136,156.5645,156.589,65600.0
2014-05-23 15:55:00,191.62,191.63,191.54,191.55,111500.0,156.589,156.5972,156.5237,156.5318,111500.0
2014-05-27 09:30:00,192.26,192.37,192.14,192.35,115100.0,157.112,157.2019,157.014,157.1856,115100.0
2014-05-27 09:35:00,192.36,192.37,192.13,192.19,50700.0,157.1938,157.2019,157.0058,157.0548,50700.0
2014-05-27 09:40:00,192.19,192.43,192.19,192.41,593100.0,157.0548,157.251,157.0548,157.2346,593100.0
2014-05-27 09:45:00,192.42,192.48,192.38,192.45,292800.0,157.2428,157.2918,157.2101,157.2673,292800.0
2014-05-27 09:50:00,192.46,192.47,192.4,192.43,17100.0,157.2755,157.2837,157.2265,157.251,17100.0
2014-05-27 09:55:00,192.42,192.48,192.31,192.31,70200.0,157.2428,157.2918,157.1529,157.1529,70200.0
2014-05-27 10:00:00,192.33,192.41,192.28,192.29,79400.0,157.1692,157.2346,157.1284,157.1366,79400.0
2014-05-27 10:05:00,192.29,192.42,192.29,192.39,36200.0,157.1366,157.2428,157.1366,157.2183,36200.0
2014-05-27 10:10:00,192.38,192.47,192.34,192.45,15600.0,157.2101,157.2837,157.1774,157.2673,15600.0
2014-05-27 10:15:00,192.49,192.6,192.43,192.57,11200.0,157.3,157.3899,157.251,157.3654,11200.0
2014-05-27 10:20:00,192.57,192.64,192.56,192.57,8500.0,157.3654,157.4226,157.3572,157.3654,8500.0
2014-05-27 10:25:00,192.59,192.65,192.55,192.64,18300.0,157.3817,157.4307,157.349,157.4226,18300.0
2014-05-27 10:30:00,192.64,192.66,192.62,192.64,9700.0,157.4226,157.4389,157.4062,157.4226,9700.0
2014-05-27 10:35:00,192.64,192.64,192.54,192.55,23000.0,157.4226,157.4226,157.3409,157.349,23000.0
2014-05-27 10:40:00,192.55,192.61,192.51,192.57,28600.0,157.349,157.3981,157.3163,157.3654,28600.0
2014-05-27 10:45:00,192.6,192.67,192.59,192.65,22300.0,157.3899,157.4471,157.3817,157.4307,22300.0
2014-05-27 10:50:00,192.63,192.63,192.55,192.58,21400.0,157.4144,157.4144,157.349,157.3735,21400.0
2014-05-27 10:55:00,192.58,192.64,192.57,192.6,12100.0,157.3735,157.4226,157.3654,157.3899,12100.0
2014-05-27 11:00:00,192.61,192.65,192.61,192.64,6600.0,157.3981,157.4307,157.3981,157.4226,6600.0
2014-05-27 11:05:00,192.64,192.67,192.63,192.64,8400.0,157.4226,157.4471,157.4144,157.4226,8400.0
2014-05-27 11:10:00,192.64,192.65,192.62,192.64,7600.0,157.4226,157.4307,157.4062,157.4226,7600.0
2014-05-27 11:15:00,192.63,192.63,192.52,192.53,19900.0,157.4144,157.4144,157.3245,157.3327,19900.0
2014-05-27 11:20:00,192.51,192.52,192.46,192.51,30700.0,157.3163,157.3245,157.2755,157.3163,30700.0
2014-05-27 11:25:00,192.51,192.51,192.43,192.44,15900.0,157.3163,157.3163,157.251,157.2591,15900.0
2014-05-27 11:30:00,192.44,192.52,192.44,192.51,6700.0,157.2591,157.3245,157.2591,157.3163,6700.0
2014-05-27 11:35:00,192.49,192.55,192.46,192.52,54700.0,157.3,157.349,157.2755,157.3245,54700.0
2014-05-27 11:40:00,192.53,192.56,192.44,192.44,234500.0,157.3327,157.3572,157.2591,157.2591,234500.0
2014-05-27 11:45:00,192.46,192.49,192.4,192.48,78900.0,157.2755,157.3,157.2265,157.2918,78900.0
2014-05-27 11:50:00,192.48,192.48,192.4,192.45,14100.0,157.2918,157.2918,157.2265,157.2673,14100.0
2014-05-27 11:55:00,192.46,192.47,192.43,192.46,6800.0,157.2755,157.2837,157.251,157.2755,6800.0
2014-05-27 12:00:00,192.45,192.47,192.39,192.41,12600.0,157.2673,157.2837,157.2183,157.2346,12600.0
2014-05-27 12:05:00,192.41,192.49,192.4,192.48,15300.0,157.2346,157.3,157.2265,157.2918,15300.0
2014-05-27 12:10:00,192.49,192.55,192.47,192.52,27900.0,157.3,157.349,157.2837,157.3245,27900.0
2014-05-27 12:15:00,192.52,192.52,192.45,192.45,7400.0,157.3245,157.3245,157.2673,157.2673,7400.0
2014-05-27 12:20:00,192.47,192.47,192.35,192.35,11900.0,157.2837,157.2837,157.1856,157.1856,11900.0
2014-05-27 12:25:00,192.36,192.38,192.27,192.32,51200.0,157.1938,157.2101,157.1202,157.1611,51200.0
2014-05-27 12:30:00,192.34,192.38,192.3,192.36,12500.0,157.1774,157.2101,157.1447,157.1938,12500.0
2014-05-27 12:35:00,192.38,192.41,192.37,192.39,8700.0,157.2101,157.2346,157.2019,157.2183,8700.0
2014-05-27 12:40:00,192.43,192.45,192.37,192.45,17300.0,157.251,157.2673,157.2019,157.2673,17300.0
2014-05-27 12:45:00,192.44,192.47,192.43,192.46,3000.0,157.2591,157.2837,157.251,157.2755,3000.0
2014-05-27 12:50:00,192.47,192.47,192.37,192.38,11500.0,157.2837,157.2837,157.2019,157.2101,11500.0
2014-05-27 12:55:00,192.4,192.42,192.38,192.41,17600.0,157.2265,157.2428,157.2101,157.2346,17600.0
2014-05-27 13:00:00,192.42,192.42,192.35,192.39,8000.0,157.2428,157.2428,157.1856,157.2183,8000.0
2014-05-27 13:05:00,192.39,192.44,192.35,192.42,5000.0,157.2183,157.2591,157.1856,157.2428,5000.0
2014-05-27 13:10:00,192.41,192.41,192.36,192.38,9300.0,157.2346,157.2346,157.1938,157.2101,9300.0
2014-05-27 13:15:00,192.39,192.48,192.39,192.45,10200.0,157.2183,157.2918,157.2183,157.2673,10200.0
2014-05-27 13:20:00,192.45,192.47,192.4,192.4,4400.0,157.2673,157.2837,157.2265,157.2265,4400.0
2014-05-27 13:25:00,192.41,192.42,192.37,192.4,4300.0,157.2346,157.2428,157.2019,157.2265,4300.0
2014-05-27 13:30:00,192.37,192.37,192.3,192.33,6800.0,157.2019,157.2019,157.1447,157.1692,6800.0
2014-05-27 13:35:00,192.34,192.38,192.27,192.35,23300.0,157.1774,157.2101,157.1202,157.1856,23300.0
2014-05-27 13:40:00,192.34,192.39,192.3,192.38,16500.0,157.1774,157.2183,157.1447,157.2101,16500.0
2014-05-27 13:45:00,192.39,192.47,192.39,192.42,17500.0,157.2183,157.2837,157.2183,157.2428,17500.0
2014-05-27 13:50:00,192.43,192.47,192.42,192.46,25900.0,157.251,157.2837,157.2428,157.2755,25900.0
2014-05-27 13:55:00,192.47,192.5,192.46,192.47,10600.0,157.2837,157.3082,157.2755,157.2837,10600.0
2014-05-27 14:00:00,192.46,192.48,192.43,192.43,9500.0,157.2755,157.2918,157.251,157.251,9500.0
2014-05-27 14:05:00,192.44,192.45,192.42,192.45,6200.0,157.2591,157.2673,157.2428,157.2673,6200.0
2014-05-27 14:10:00,192.45,192.48,192.42,192.46,15800.0,157.2673,157.2918,157.2428,157.2755,15800.0
2014-05-27 14:15:00,192.45,192.5,192.45,192.49,29000.0,157.2673,157.3082,157.2673,157.3,29000.0
2014-05-27 14:20:00,192.49,192.54,192.48,192.54,14200.0,157.3,157.3409,157.2918,157.3409,14200.0
2014-05-27 14:25:00,192.54,192.55,192.52,192.53,13400.0,157.3409,157.349,157.3245,157.3327,13400.0
2014-05-27 14:30:00,192.54,192.54,192.43,192.44,13800.0,157.3409,157.3409,157.251,157.2591,13800.0
2014-05-27 14:35:00,192.44,192.46,192.4,192.42,6400.0,157.2591,157.2755,157.2265,157.2428,6400.0
2014-05-27 14:40:00,192.4,192.46,192.4,192.46,8400.0,157.2265,157.2755,157.2265,157.2755,8400.0
2014-05-27 14:45:00,192.46,192.47,192.43,192.47,10000.0,157.2755,157.2837,157.251,157.2837,10000.0
2014-05-27 14:50:00,192.48,192.54,192.47,192.53,15500.0,157.2918,157.3409,157.2837,157.3327,15500.0
2014-05-27 14:55:00,192.52,192.53,192.49,192.51,17100.0,157.3245,157.3327,157.3,157.3163,17100.0
2014-05-27 15:00:00,192.5,192.56,192.5,192.55,116700.0,157.3082,157.3572,157.3082,157.349,116700.0
2014-05-27 15:05:00,192.54,192.56,192.52,192.55,45900.0,157.3409,157.3572,157.3245,157.349,45900.0
2014-05-27 15:10:00,192.54,192.63,192.53,192.63,35700.0,157.3409,157.4144,157.3327,157.4144,35700.0
2014-05-27 15:15:00,192.63,192.67,192.62,192.63,26800.0,157.4144,157.4471,157.4062,157.4144,26800.0
2014-05-27 15:20:00,192.62,192.66,192.61,192.66,24500.0,157.4062,157.4389,157.3981,157.4389,24500.0
2014-05-27 15:25:00,192.65,192.67,192.63,192.63,9700.0,157.4307,157.4471,157.4144,157.4144,9700.0
2014-05-27 15:30:00,192.62,192.65,192.53,192.6,36900.0,157.4062,157.4307,157.3327,157.3899,36900.0
2014-05-27 15:35:00,192.6,192.66,192.58,192.65,21500.0,157.3899,157.4389,157.3735,157.4307,21500.0
2014-05-27 15:40:00,192.65,192.76,192.65,192.74,54000.0,157.4307,157.5206,157.4307,157.5043,54000.0
2014-05-27 15:45:00,192.73,192.74,192.71,192.72,22200.0,157.4961,157.5043,157.4798,157.488,22200.0
2014-05-27 15:50:00,192.72,192.75,192.7,192.71,36000.0,157.488,157.5125,157.4716,157.4798,36000.0
2014-05-27 15:55:00,192.7,192.72,192.62,192.72,102000.0,157.4716,157.488,157.4062,157.488,102000.0
2014-05-28 09:30:00,192.72,192.82,192.62,192.68,96200.0,157.488,157.5697,157.4062,157.4553,96200.0
2014-05-28 09:35:00,192.66,192.66,192.54,192.59,33500.0,157.4389,157.4389,157.3409,157.3817,33500.0
2014-05-28 09:40:00,192.58,192.74,192.53,192.72,33400.0,157.3735,157.5043,157.3327,157.488,33400.0
2014-05-28 09:45:00,192.73,192.78,192.66,192.74,75000.0,157.4961,157.537,157.4389,157.5043,75000.0
2014-05-28 09:50:00,192.75,192.93,192.74,192.78,51200.0,157.5125,157.6596,157.5043,157.537,51200.0
2014-05-28 09:55:00,192.77,192.78,192.55,192.61,36800.0,157.5288,157.537,157.349,157.3981,36800.0
2014-05-28 10:00:00,192.6,192.61,192.38,192.53,20700.0,157.3899,157.3981,157.2101,157.3327,20700.0
2014-05-28 10:05:00,192.5,192.62,192.5,192.53,7800.0,157.3082,157.4062,157.3082,157.3327,7800.0
2014-05-28 10:10:00,192.53,192.53,192.4,192.44,24800.0,157.3327,157.3327,157.2265,157.2591,24800.0
2014-05-28 10:15:00,192.41,192.44,192.33,192.36,11600.0,157.2346,157.2591,157.1692,157.1938,11600.0
2014-05-28 10:20:00,192.35,192.48,192.34,192.48,7800.0,157.1856,157.2918,157.1774,157.2918,7800.0
2014-05-28 10:25:00,192.51,192.58,192.48,192.56,12700.0,157.3163,157.3735,157.2918,157.3572,12700.0
2014-05-28 10:30:00,192.56,192.57,192.47,192.47,60000.0,157.3572,157.3654,157.2837,157.2837,60000.0
2014-05-28 10:35:00,192.53,192.54,192.43,192.44,8500.0,157.3327,157.3409,157.251,157.2591,8500.0
2014-05-28 10:40:00,192.45,192.48,192.32,192.33,13400.0,157.2673,157.2918,157.1611,157.1692,13400.0
2014-05-28 10:45:00,192.33,192.41,192.26,192.41,8200.0,157.1692,157.2346,157.112,157.2346,8200.0
2014-05-28 10:50:00,192.41,192.43,192.4,192.42,10300.0,157.2346,157.251,157.2265,157.2428,10300.0
2014-05-28 10:55:00,192.43,192.51,192.41,192.51,24500.0,157.251,157.3163,157.2346,157.3163,24500.0
2014-05-28 11:00:00,192.51,192.59,192.49,192.56,15100.0,157.3163,157.3817,157.3,157.3572,15100.0
2014-05-28 11:05:00,192.56,192.68,192.56,192.67,5600.0,157.3572,157.4553,157.3572,157.4471,5600.0
2014-05-28 11:10:00,192.67,192.73,192.66,192.67,30600.0,157.4471,157.4961,157.4389,157.4471,30600.0
2014-05-28 11:15:00,192.68,192.7,192.63,192.7,9000.0,157.4553,157.4716,157.4144,157.4716,9000.0
2014-05-28 11:20:00,192.69,192.7,192.64,192.68,5600.0,157.4634,157.4716,157.4226,157.4553,5600.0
2014-05-28 11:25:00,192.68,192.71,192.66,192.66,13000.0,157.4553,157.4798,157.4389,157.4389,13000.0
2014-05-28 11:30:00,192.66,192.78,192.65,192.78,24000.0,157.4389,157.537,157.4307,157.537,24000.0
2014-05-28 11:35:00,192.8,192.87,192.78,192.84,57200.0,157.5533,157.6105,157.537,157.586,57200.0
2014-05-28 11:40:00,192.84,192.87,192.73,192.78,23700.0,157.586,157.6105,157.4961,157.537,23700.0
2014-05-28 11:45:00,192.77,192.81,192.76,192.77,21500.0,157.5288,157.5615,157.5206,157.5288,21500.0
2014-05-28 11:50:00,192.77,192.77,192.73,192.77,10300.0,157.5288,157.5288,157.4961,157.5288,10300.0
2014-05-28 11:55:00,192.77,192.77,192.73,192.74,74200.0,157.5288,157.5288,157.4961,157.5043,74200.0
2014-05-28 12:00:00,192.74,192.82,192.74,192.76,137800.0,157.5043,157.5697,157.5043,157.5206,137800.0
2014-05-28 12:05:00,192.77,192.86,192.77,192.84,117700.0,157.5288,157.6024,157.5288,157.586,117700.0
2014-05-28 12:10:00,192.83,192.93,192.82,192.93,63000.0,157.5778,157.6596,157.5697,157.6596,63000.0
2014-05-28 12:15:00,192.93,192.93,192.75,192.78,59500.0,157.6596,157.6596,157.5125,157.537,59500.0
2014-05-28 12:20:00,192.81,192.81,192.68,192.68,11100.0,157.5615,157.5615,157.4553,157.4553,11100.0
2014-05-28 12:25:00,192.68,192.72,192.67,192.69,13900.0,157.4553,157.488,157.4471,157.4634,13900.0
2014-05-28 12:30:00,192.68,192.71,192.62,192.63,14000.0,157.4553,157.4798,157.4062,157.4144,14000.0
2014-05-28 12:35:00,192.66,192.73,192.65,192.71,10700.0,157.4389,157.4961,157.4307,157.4798,10700.0
2014-05-28 12:40:00,192.7,192.73,192.66,192.69,12200.0,157.4716,157.4961,157.4389,157.4634,12200.0
2014-05-28 12:45:00,192.69,192.75,192.69,192.73,13000.0,157.4634,157.5125,157.4634,157.4961,13000.0
2014-05-28 12:50:00,192.73,192.73,192.67,192.7,10800.0,157.4961,157.4961,157.4471,157.4716,10800.0
2014-05-28 12:55:00,192.7,192.74,192.7,192.73,6500.0,157.4716,157.5043,157.4716,157.4961,6500.0
2014-05-28 13:00:00,192.73,192.76,192.7,192.75,14600.0,157.4961,157.5206,157.4716,157.5125,14600.0
2014-05-28 13:05:00,192.76,192.78,192.74,192.74,8400.0,157.5206,157.537,157.5043,157.5043,8400.0
2014-05-28 13:10:00,192.75,192.82,192.75,192.82,8600.0,157.5125,157.5697,157.5125,157.5697,8600.0
2014-05-28 13:15:00,192.82,192.88,192.82,192.87,117300.0,157.5697,157.6187,157.5697,157.6105,117300.0
2014-05-28 13:20:00,192.87,192.91,192.86,192.88,24800.0,157.6105,157.6432,157.6024,157.6187,24800.0
2014-05-28 13:25:00,192.87,192.87,192.85,192.85,9200.0,157.6105,157.6105,157.5942,157.5942,9200.0
2014-05-28 13:30:00,192.86,192.92,192.86,192.9,17400.0,157.6024,157.6514,157.6024,157.635,17400.0
2014-05-28 13:35:00,192.91,192.91,192.88,192.89,5600.0,157.6432,157.6432,157.6187,157.6269,5600.0
2014-05-28 13:40:00,192.89,192.9,192.84,192.87,8400.0,157.6269,157.635,157.586,157.6105,8400.0
2014-05-28 13:45:00,192.86,192.87,192.81,192.84,17800.0,157.6024,157.6105,157.5615,157.586,17800.0
2014-05-28 13:50:00,192.85,193.01,192.85,192.96,17200.0,157.5942,157.7249,157.5942,157.6841,17200.0
2014-05-28 13:55:00,192.97,192.99,192.95,192.95,12200.0,157.6922,157.7086,157.6759,157.6759,12200.0
2014-05-28 14:00:00,192.96,193.01,192.91,192.94,22300.0,157.6841,157.7249,157.6432,157.6677,22300.0
2014-05-28 14:05:00,192.95,192.95,192.84,192.88,34500.0,157.6759,157.6759,157.586,157.6187,34500.0
2014-05-28 14:10:00,192.87,192.91,192.83,192.85,17700.0,157.6105,157.6432,157.5778,157.5942,17700.0
2014-05-28 14:15:00,192.84,192.88,192.82,192.85,21000.0,157.586,157.6187,157.5697,157.5942,21000.0
2014-05-28 14:20:00,192.86,192.91,192.83,192.89,15900.0,157.6024,157.6432,157.5778,157.6269,15900.0
2014-05-28 14:25:00,192.9,192.9,192.84,192.85,22000.0,157.635,157.635,157.586,157.5942,22000.0
2014-05-28 14:30:00,192.85,192.85,192.74,192.76,26300.0,157.5942,157.5942,157.5043,157.5206,26300.0
2014-05-28 14:35:00,192.77,192.81,192.77,192.81,13500.0,157.5288,157.5615,157.5288,157.5615,13500.0
2014-05-28 14:40:00,192.81,192.81,192.73,192.78,15800.0,157.5615,157.5615,157.4961,157.537,15800.0
2014-05-28 14:45:00,192.78,192.84,192.74,192.84,15500.0,157.537,157.586,157.5043,157.586,15500.0
2014-05-28 14:50:00,192.84,192.89,192.84,192.87,19500.0,157.586,157.6269,157.586,157.6105,19500.0
2014-05-28 14:55:00,192.88,192.9,192.85,192.87,16700.0,157.6187,157.635,157.5942,157.6105,16700.0
2014-05-28 15:00:00,192.85,192.96,192.85,192.92,20500.0,157.5942,157.6841,157.5942,157.6514,20500.0
2014-05-28 15:05:00,192.91,192.93,192.84,192.86,17400.0,157.6432,157.6596,157.586,157.6024,17400.0
2014-05-28 15:10:00,192.86,192.93,192.83,192.93,18500.0,157.6024,157.6596,157.5778,157.6596,18500.0
2014-05-28 15:15:00,192.94,192.99,192.93,192.96,16600.0,157.6677,157.7086,157.6596,157.6841,16600.0
2014-05-28 15:20:00,192.95,192.96,192.91,192.94,20900.0,157.6759,157.6841,157.6432,157.6677,20900.0
2014-05-28 15:25:00,192.95,192.95,192.89,192.9,16700.0,157.6759,157.6759,157.6269,157.635,16700.0
2014-05-28 15:30:00,192.9,192.96,192.9,192.92,23700.0,157.635,157.6841,157.635,157.6514,23700.0
2014-05-28 15:35:00,192.92,192.93,192.82,192.86,18500.0,157.6514,157.6596,157.5697,157.6024,18500.0
2014-05-28 15:40:00,192.85,192.86,192.79,192.81,26200.0,157.5942,157.6024,157.5452,157.5615,26200.0
2014-05-28 15:45:00,192.8,192.81,192.71,192.74,73300.0,157.5533,157.5615,157.4798,157.5043,73300.0
2014-05-28 15:50:00,192.74,192.76,192.62,192.62,41500.0,157.5043,157.5206,157.4062,157.4062,41500.0
2014-05-28 15:55:00,192.62,192.63,192.51,192.53,147800.0,157.4062,157.4144,157.3163,157.3327,147800.0
2014-05-29 09:30:00,193.01,193.06,192.92,193.06,35500.0,157.7249,157.7658,157.6514,157.7658,35500.0
2014-05-29 09:35:00,193.09,193.15,192.96,193.06,36700.0,157.7903,157.8393,157.6841,157.7658,36700.0
2014-05-29 09:40:00,193.05,193.12,192.99,193.04,12400.0,157.7576,157.8148,157.7086,157.7495,12400.0
2014-05-29 09:45:00,193.07,193.09,192.91,192.91,36600.0,157.774,157.7903,157.6432,157.6432,36600.0
2014-05-29 09:50:00,192.93,192.94,192.85,192.87,39900.0,157.6596,157.6677,157.5942,157.6105,39900.0
2014-05-29 09:55:00,192.87,193.02,192.87,193.02,21700.0,157.6105,157.7331,157.6105,157.7331,21700.0
2014-05-29 10:00:00,192.98,193.06,192.91,192.95,14200.0,157.7004,157.7658,157.6432,157.6759,14200.0
2014-05-29 10:05:00,192.93,193.0,192.72,192.8,35100.0,157.6596,157.7168,157.488,157.5533,35100.0
2014-05-29 10:10:00,192.79,192.83,192.63,192.66,48900.0,157.5452,157.5778,157.4144,157.4389,48900.0
2014-05-29 10:15:00,192.64,192.67,192.52,192.66,60100.0,157.4226,157.4471,157.3245,157.4389,60100.0
2014-05-29 10:20:00,192.62,192.75,192.62,192.66,19000.0,157.4062,157.5125,157.4062,157.4389,19000.0
2014-05-29 10:25:00,192.67,192.76,192.66,192.75,17200.0,157.4471,157.5206,157.4389,157.5125,17200.0
2014-05-29 10:30:00,192.73,192.78,192.65,192.71,18800.0,157.4961,157.537,157.4307,157.4798,18800.0
2014-05-29 10:35:00,192.72,192.78,192.7,192.78,11600.0,157.488,157.537,157.4716,157.537,11600.0
2014-05-29 10:40:00,192.76,192.92,192.72,192.87,20400.0,157.5206,157.6514,157.488,157.6105,20400.0
2014-05-29 10:45:00,192.88,192.97,192.88,192.95,16400.0,157.6187,157.6922,157.6187,157.6759,16400.0
2014-05-29 10:50:00,192.95,192.96,192.9,192.93,13100.0,157.6759,157.6841,157.635,157.6596,13100.0
2014-05-29 10:55:00,192.93,192.95,192.93,192.93,15400.0,157.6596,157.6759,157.6596,157.6596,15400.0
2014-05-29 11:00:00,192.92,192.93,192.86,192.88,13700.0,157.6514,157.6596,157.6024,157.6187,13700.0
2014-05-29 11:05:00,192.86,192.97,192.85,192.97,111300.0,157.6024,157.6922,157.5942,157.6922,111300.0
2014-05-29 11:10:00,192.98,192.99,192.91,192.99,29900.0,157.7004,157.7086,157.6432,157.7086,29900.0
2014-05-29 11:15:00,192.99,193.05,192.97,192.98,18700.0,157.7086,157.7576,157.6922,157.7004,18700.0
2014-05-29 11:20:00,192.98,193.0,192.95,192.96,15600.0,157.7004,157.7168,157.6759,157.6841,15600.0
2014-05-29 11:25:00,192.96,193.0,192.95,192.99,15500.0,157.6841,157.7168,157.6759,157.7086,15500.0
2014-05-29 11:30:00,192.99,193.09,192.99,193.03,19800.0,157.7086,157.7903,157.7086,157.7413,19800.0
2014-05-29 11:35:00,193.03,193.05,193.01,193.03,51100.0,157.7413,157.7576,157.7249,157.7413,51100.0
2014-05-29 11:40:00,193.02,193.02,192.94,192.96,9400.0,157.7331,157.7331,157.6677,157.6841,9400.0
2014-05-29 11:45:00,192.97,192.99,192.94,192.95,9400.0,157.6922,157.7086,157.6677,157.6759,9400.0
2014-05-29 11:50:00,192.94,192.94,192.88,192.94,13000.0,157.6677,157.6677,157.6187,157.6677,13000.0
2014-05-29 11:55:00,192.93,192.94,192.9,192.91,14200.0,157.6596,157.6677,157.635,157.6432,14200.0
2014-05-29 12:00:00,192.92,192.97,192.92,192.97,7800.0,157.6514,157.6922,157.6514,157.6922,7800.0
2014-05-29 12:05:00,192.96,193.06,192.95,193.05,19600.0,157.6841,157.7658,157.6759,157.7576,19600.0
2014-05-29 12:10:00,193.06,193.08,193.03,193.03,6400.0,157.7658,157.7821,157.7413,157.7413,6400.0
2014-05-29 12:15:00,193.04,193.04,192.97,193.0,9400.0,157.7495,157.7495,157.6922,157.7168,9400.0
2014-05-29 12:20:00,193.0,193.02,192.98,193.0,6900.0,157.7168,157.7331,157.7004,157.7168,6900.0
2014-05-29 12:25:00,193.0,193.0,192.9,192.96,10400.0,157.7168,157.7168,157.635,157.6841,10400.0
2014-05-29 12:30:00,192.96,192.97,192.93,192.96,6200.0,157.6841,157.6922,157.6596,157.6841,6200.0
2014-05-29 12:35:00,192.96,192.98,192.94,192.94,8500.0,157.6841,157.7004,157.6677,157.6677,8500.0
2014-05-29 12:40:00,192.94,192.97,192.93,192.96,8000.0,157.6677,157.6922,157.6596,157.6841,8000.0
2014-05-29 12:45:00,192.96,193.0,192.96,192.98,11900.0,157.6841,157.7168,157.6841,157.7004,11900.0
2014-05-29 12:50:00,192.97,193.0,192.97,193.0,7900.0,157.6922,157.7168,157.6922,157.7168,7900.0
2014-05-29 12:55:00,192.99,193.0,192.96,192.99,6100.0,157.7086,157.7168,157.6841,157.7086,6100.0
2014-05-29 13:00:00,192.99,193.02,192.98,192.99,14200.0,157.7086,157.7331,157.7004,157.7086,14200.0
2014-05-29 13:05:00,192.99,192.99,192.96,192.98,6900.0,157.7086,157.7086,157.6841,157.7004,6900.0
2014-05-29 13:10:00,192.97,192.98,192.95,192.95,4300.0,157.6922,157.7004,157.6759,157.6759,4300.0
2014-05-29 13:15:00,192.96,192.98,192.96,192.97,5600.0,157.6841,157.7004,157.6841,157.6922,5600.0
2014-05-29 13:20:00,192.97,193.0,192.95,193.0,5600.0,157.6922,157.7168,157.6759,157.7168,5600.0
2014-05-29 13:25:00,192.99,192.99,192.96,192.97,5500.0,157.7086,157.7086,157.6841,157.6922,5500.0
2014-05-29 13:30:00,192.96,192.97,192.92,192.92,7300.0,157.6841,157.6922,157.6514,157.6514,7300.0
2014-05-29 13:35:00,192.92,192.95,192.92,192.94,11800.0,157.6514,157.6759,157.6514,157.6677,11800.0
2014-05-29 13:40:00,192.93,192.99,192.92,192.99,6000.0,157.6596,157.7086,157.6514,157.7086,6000.0
2014-05-29 13:45:00,193.0,193.07,193.0,193.04,16700.0,157.7168,157.774,157.7168,157.7495,16700.0
2014-05-29 13:50:00,193.04,193.05,193.03,193.04,7500.0,157.7495,157.7576,157.7413,157.7495,7500.0
2014-05-29 13:55:00,193.04,193.05,193.01,193.01,11700.0,157.7495,157.7576,157.7249,157.7249,11700.0
2014-05-29 14:00:00,193.0,193.02,192.97,192.99,15500.0,157.7168,157.7331,157.6922,157.7086,15500.0
2014-05-29 14:05:00,192.99,193.03,192.98,193.03,27100.0,157.7086,157.7413,157.7004,157.7413,27100.0
2014-05-29 14:10:00,193.03,193.1,193.02,193.07,42900.0,157.7413,157.7985,157.7331,157.774,42900.0
2014-05-29 14:15:00,193.07,193.12,193.07,193.11,24100.0,157.774,157.8148,157.774,157.8067,24100.0
2014-05-29 14:20:00,193.11,193.17,193.08,193.16,18200.0,157.8067,157.8557,157.7821,157.8475,18200.0
2014-05-29 14:25:00,193.16,193.17,193.13,193.14,32000.0,157.8475,157.8557,157.823,157.8312,32000.0
2014-05-29 14:30:00,193.14,193.14,193.12,193.13,16000.0,157.8312,157.8312,157.8148,157.823,16000.0
2014-05-29 14:35:00,193.13,193.35,193.13,193.34,63300.0,157.823,158.0028,157.823,157.9946,63300.0
2014-05-29 14:40:00,193.34,193.34,193.27,193.32,15500.0,157.9946,157.9946,157.9374,157.9783,15500.0
2014-05-29 14:45:00,193.32,193.35,193.32,193.33,14000.0,157.9783,158.0028,157.9783,157.9864,14000.0
2014-05-29 14:50:00,193.33,193.35,193.31,193.33,25200.0,157.9864,158.0028,157.9701,157.9864,25200.0
2014-05-29 14:55:00,193.33,193.38,193.33,193.34,22600.0,157.9864,158.0273,157.9864,157.9946,22600.0
2014-05-29 15:00:00,193.36,193.48,193.36,193.46,48500.0,158.011,158.109,158.011,158.0927,48500.0
2014-05-29 15:05:00,193.47,193.47,193.34,193.41,47400.0,158.1008,158.1008,157.9946,158.0518,47400.0
2014-05-29 15:10:00,193.41,193.41,193.34,193.39,15800.0,158.0518,158.0518,157.9946,158.0355,15800.0
2014-05-29 15:15:00,193.4,193.43,193.4,193.41,12400.0,158.0436,158.0682,158.0436,158.0518,12400.0
2014-05-29 15:20:00,193.41,193.48,193.41,193.48,30400.0,158.0518,158.109,158.0518,158.109,30400.0
2014-05-29 15:25:00,193.5,193.52,193.47,193.51,21100.0,158.1254,158.1417,158.1008,158.1335,21100.0
2014-05-29 15:30:00,193.51,193.51,193.43,193.46,51600.0,158.1335,158.1335,158.0682,158.0927,51600.0
2014-05-29 15:35:00,193.47,193.47,193.41,193.41,21000.0,158.1008,158.1008,158.0518,158.0518,21000.0
2014-05-29 15:40:00,193.41,193.42,193.36,193.4,27200.0,158.0518,158.06,158.011,158.0436,27200.0
2014-05-29 15:45:00,193.42,193.49,193.39,193.48,30700.0,158.06,158.1172,158.0355,158.109,30700.0
2014-05-29 15:50:00,193.5,193.56,193.49,193.52,68600.0,158.1254,158.1744,158.1172,158.1417,68600.0
2014-05-29 15:55:00,193.53,193.58,193.49,193.55,162400.0,158.1499,158.1907,158.1172,158.1662,162400.0
2014-05-30 09:30:00,193.39,193.44,193.33,193.33,48900.0,158.0355,158.0763,157.9864,157.9864,48900.0
2014-05-30 09:35:00,193.32,193.35,193.22,193.29,14500.0,157.9783,158.0028,157.8965,157.9537,14500.0
2014-05-30 09:40:00,193.28,193.46,193.26,193.37,43500.0,157.9456,158.0927,157.9292,158.0191,43500.0
2014-05-30 09:45:00,193.43,193.49,193.35,193.36,17700.0,158.0682,158.1172,158.0028,158.011,17700.0
2014-05-30 09:50:00,193.35,193.47,193.3,193.44,14700.0,158.0028,158.1008,157.9619,158.0763,14700.0
2014-05-30 09:55:00,193.45,193.46,193.36,193.4,19200.0,158.0845,158.0927,158.011,158.0436,19200.0
2014-05-30 10:00:00,193.41,193.54,193.35,193.52,31200.0,158.0518,158.158,158.0028,158.1417,31200.0
2014-05-30 10:05:00,193.53,193.58,193.48,193.56,20300.0,158.1499,158.1907,158.109,158.1744,20300.0
2014-05-30 10:10:00,193.56,193.69,193.52,193.64,33400.0,158.1744,158.2806,158.1417,158.2398,33400.0
2014-05-30 10:15:00,193.65,193.71,193.58,193.59,38200.0,158.2479,158.297,158.1907,158.1989,38200.0
2014-05-30 10:20:00,193.59,193.63,193.55,193.58,26400.0,158.1989,158.2316,158.1662,158.1907,26400.0
2014-05-30 10:25:00,193.58,193.65,193.57,193.62,23100.0,158.1907,158.2479,158.1826,158.2234,23100.0
2014-05-30 10:30:00,193.62,193.67,193.61,193.62,38300.0,158.2234,158.2643,158.2152,158.2234,38300.0
2014-05-30 10:35:00,193.63,193.65,193.53,193.54,19300.0,158.2316,158.2479,158.1499,158.158,19300.0
2014-05-30 10:40:00,193.53,193.57,193.52,193.55,23200.0,158.1499,158.1826,158.1417,158.1662,23200.0
2014-05-30 10:45:00,193.53,193.57,193.52,193.55,12700.0,158.1499,158.1826,158.1417,158.1662,12700.0
2014-05-30 10:50:00,193.54,193.67,193.54,193.65,14200.0,158.158,158.2643,158.158,158.2479,14200.0
2014-05-30 10:55:00,193.66,193.67,193.62,193.63,13400.0,158.2561,158.2643,158.2234,158.2316,13400.0
2014-05-30 11:00:00,193.65,193.72,193.65,193.66,24300.0,158.2479,158.3051,158.2479,158.2561,24300.0
2014-05-30 11:05:00,193.66,193.7,193.65,193.65,16000.0,158.2561,158.2888,158.2479,158.2479,16000.0
2014-05-30 11:10:00,193.65,193.73,193.65,193.71,19200.0,158.2479,158.3133,158.2479,158.297,19200.0
2014-05-30 11:15:00,193.72,193.73,193.69,193.7,7200.0,158.3051,158.3133,158.2806,158.2888,7200.0
2014-05-30 11:20:00,193.71,193.72,193.63,193.68,20300.0,158.297,158.3051,158.2316,158.2724,20300.0
2014-05-30 11:25:00,193.68,193.68,193.55,193.59,20800.0,158.2724,158.2724,158.1662,158.1989,20800.0
2014-05-30 11:30:00,193.57,193.66,193.57,193.64,22900.0,158.1826,158.2561,158.1826,158.2398,22900.0
2014-05-30 11:35:00,193.64,193.69,193.64,193.65,8500.0,158.2398,158.2806,158.2398,158.2479,8500.0
2014-05-30 11:40:00,193.65,193.7,193.63,193.7,18000.0,158.2479,158.2888,158.2316,158.2888,18000.0
2014-05-30 11:45:00,193.7,193.73,193.7,193.72,14600.0,158.2888,158.3133,158.2888,158.3051,14600.0
2014-05-30 11:50:00,193.73,193.73,193.68,193.7,17900.0,158.3133,158.3133,158.2724,158.2888,17900.0
2014-05-30 11:55:00,193.69,193.71,193.67,193.67,4600.0,158.2806,158.297,158.2643,158.2643,4600.0
2014-05-30 12:00:00,193.66,193.7,193.66,193.68,12800.0,158.2561,158.2888,158.2561,158.2724,12800.0
2014-05-30 12:05:00,193.66,193.7,193.63,193.63,19100.0,158.2561,158.2888,158.2316,158.2316,19100.0
2014-05-30 12:10:00,193.63,193.64,193.58,193.58,7200.0,158.2316,158.2398,158.1907,158.1907,7200.0
2014-05-30 12:15:00,193.59,193.67,193.57,193.67,24300.0,158.1989,158.2643,158.1826,158.2643,24300.0
2014-05-30 12:20:00,193.67,193.7,193.67,193.67,22600.0,158.2643,158.2888,158.2643,158.2643,22600.0
2014-05-30 12:25:00,193.66,193.67,193.59,193.64,24900.0,158.2561,158.2643,158.1989,158.2398,24900.0
2014-05-30 12:30:00,193.6,193.62,193.39,193.41,27200.0,158.2071,158.2234,158.0355,158.0518,27200.0
2014-05-30 12:35:00,193.4,193.44,193.34,193.34,22900.0,158.0436,158.0763,157.9946,157.9946,22900.0
2014-05-30 12:40:00,193.33,193.42,193.26,193.39,34000.0,157.9864,158.06,157.9292,158.0355,34000.0
2014-05-30 12:45:00,193.41,193.44,193.36,193.41,16700.0,158.0518,158.0763,158.011,158.0518,16700.0
2014-05-30 12:50:00,193.41,193.43,193.33,193.36,36400.0,158.0518,158.0682,157.9864,158.011,36400.0
2014-05-30 12:55:00,193.36,193.4,193.35,193.39,16100.0,158.011,158.0436,158.0028,158.0355,16100.0
2014-05-30 13:00:00,193.38,193.47,193.31,193.46,14700.0,158.0273,158.1008,157.9701,158.0927,14700.0
2014-05-30 13:05:00,193.45,193.48,193.45,193.46,4800.0,158.0845,158.109,158.0845,158.0927,4800.0
2014-05-30 13:10:00,193.47,193.49,193.45,193.45,7200.0,158.1008,158.1172,158.0845,158.0845,7200.0
2014-05-30 13:15:00,193.46,193.46,193.38,193.39,19500.0,158.0927,158.0927,158.0273,158.0355,19500.0
2014-05-30 13:20:00,193.38,193.42,193.34,193.38,15700.0,158.0273,158.06,157.9946,158.0273,15700.0
2014-05-30 13:25:00,193.39,193.46,193.39,193.43,7300.0,158.0355,158.0927,158.0355,158.0682,7300.0
2014-05-30 13:30:00,193.43,193.43,193.32,193.4,17200.0,158.0682,158.0682,157.9783,158.0436,17200.0
2014-05-30 13:35:00,193.4,193.41,193.31,193.35,14400.0,158.0436,158.0518,157.9701,158.0028,14400.0
2014-05-30 13:40:00,193.36,193.38,193.32,193.32,12100.0,158.011,158.0273,157.9783,157.9783,12100.0
2014-05-30 13:45:00,193.33,193.44,193.33,193.4,21100.0,157.9864,158.0763,157.9864,158.0436,21100.0
2014-05-30 13:50:00,193.38,193.47,193.37,193.46,16600.0,158.0273,158.1008,158.0191,158.0927,16600.0
2014-05-30 13:55:00,193.47,193.5,193.46,193.49,33500.0,158.1008,158.1254,158.0927,158.1172,33500.0
2014-05-30 14:00:00,193.49,193.49,193.46,193.46,6000.0,158.1172,158.1172,158.0927,158.0927,6000.0
2014-05-30 14:05:00,193.46,193.61,193.46,193.61,21700.0,158.0927,158.2152,158.0927,158.2152,21700.0
2014-05-30 14:10:00,193.59,193.69,193.59,193.66,21300.0,158.1989,158.2806,158.1989,158.2561,21300.0
2014-05-30 14:15:00,193.67,193.67,193.65,193.65,12000.0,158.2643,158.2643,158.2479,158.2479,12000.0
2014-05-30 14:20:00,193.67,193.7,193.63,193.67,38100.0,158.2643,158.2888,158.2316,158.2643,38100.0
2014-05-30 14:25:00,193.68,193.73,193.65,193.71,28100.0,158.2724,158.3133,158.2479,158.297,28100.0
2014-05-30 14:30:00,193.72,193.72,193.63,193.64,20400.0,158.3051,158.3051,158.2316,158.2398,20400.0
2014-05-30 14:35:00,193.63,193.68,193.63,193.67,33700.0,158.2316,158.2724,158.2316,158.2643,33700.0
2014-05-30 14:40:00,193.68,193.8,193.68,193.72,92900.0,158.2724,158.3705,158.2724,158.3051,92900.0
2014-05-30 14:45:00,193.72,193.81,193.72,193.78,22600.0,158.3051,158.3787,158.3051,158.3542,22600.0
2014-05-30 14:50:00,193.78,193.79,193.76,193.77,21400.0,158.3542,158.3623,158.3378,158.346,21400.0
2014-05-30 14:55:00,193.76,193.76,193.61,193.62,61500.0,158.3378,158.3378,158.2152,158.2234,61500.0
2014-05-30 15:00:00,193.61,193.64,193.57,193.63,38300.0,158.2152,158.2398,158.1826,158.2316,38300.0
2014-05-30 15:05:00,193.63,193.68,193.62,193.65,39400.0,158.2316,158.2724,158.2234,158.2479,39400.0
2014-05-30 15:10:00,193.65,193.7,193.64,193.68,46700.0,158.2479,158.2888,158.2398,158.2724,46700.0
2014-05-30 15:15:00,193.69,193.71,193.62,193.62,44300.0,158.2806,158.297,158.2234,158.2234,44300.0
2014-05-30 15:20:00,193.63,193.66,193.56,193.57,33500.0,158.2316,158.2561,158.1744,158.1826,33500.0
2014-05-30 15:25:00,193.57,193.65,193.51,193.63,47500.0,158.1826,158.2479,158.1335,158.2316,47500.0
2014-05-30 15:30:00,193.64,193.68,193.63,193.67,51400.0,158.2398,158.2724,158.2316,158.2643,51400.0
2014-05-30 15:35:00,193.68,193.83,193.68,193.7,138800.0,158.2724,158.395,158.2724,158.2888,138800.0
2014-05-30 15:40:00,193.72,193.82,193.71,193.81,54900.0,158.3051,158.3869,158.297,158.3787,54900.0
2014-05-30 15:45:00,193.82,193.88,193.8,193.85,83700.0,158.3869,158.4359,158.3705,158.4114,83700.0
2014-05-30 15:50:00,193.85,193.91,193.83,193.86,60300.0,158.4114,158.4604,158.395,158.4195,60300.0
2014-05-30 15:55:00,193.86,194.0,193.84,193.85,337900.0,158.4195,158.5339,158.4032,158.4114,337900.0
2014-06-02 09:30:00,194.16,194.19,193.97,193.99,70200.0,158.6647,158.6892,158.5094,158.5258,70200.0
2014-06-02 09:35:00,194.0,194.07,193.93,193.99,25200.0,158.5339,158.5912,158.4767,158.5258,25200.0
2014-06-02 09:40:00,193.99,194.04,193.86,193.87,43900.0,158.5258,158.5666,158.4195,158.4277,43900.0
2014-06-02 09:45:00,193.87,193.89,193.68,193.69,16900.0,158.4277,158.4441,158.2724,158.2806,16900.0
2014-06-02 09:50:00,193.7,193.83,193.7,193.82,13700.0,158.2888,158.395,158.2888,158.3869,13700.0
2014-06-02 09:55:00,193.83,193.88,193.72,193.72,11900.0,158.395,158.4359,158.3051,158.3051,11900.0
2014-06-02 10:00:00,193.68,193.74,193.44,193.44,77300.0,158.2724,158.3215,158.0763,158.0763,77300.0
2014-06-02 10:05:00,193.39,193.49,193.17,193.17,31400.0,158.0355,158.1172,157.8557,157.8557,31400.0
2014-06-02 10:10:00,193.17,193.45,193.16,193.44,13700.0,157.8557,158.0845,157.8475,158.0763,13700.0
2014-06-02 10:15:00,193.41,193.55,193.41,193.53,14600.0,158.0518,158.1662,158.0518,158.1499,14600.0
2014-06-02 10:20:00,193.54,193.54,193.43,193.46,13200.0,158.158,158.158,158.0682,158.0927,13200.0
2014-06-02 10:25:00,193.44,193.57,193.38,193.56,23600.0,158.0763,158.1826,158.0273,158.1744,23600.0
2014-06-02 10:30:00,193.52,193.56,193.46,193.47,14800.0,158.1417,158.1744,158.0927,158.1008,14800.0
2014-06-02 10:35:00,193.51,193.59,193.51,193.58,9600.0,158.1335,158.1989,158.1335,158.1907,9600.0
2014-06-02 10:40:00,193.59,193.6,193.47,193.5,22100.0,158.1989,158.2071,158.1008,158.1254,22100.0
2014-06-02 10:45:00,193.5,193.5,193.38,193.4,10200.0,158.1254,158.1254,158.0273,158.0436,10200.0
2014-06-02 10:50:00,193.38,193.44,193.36,193.39,27300.0,158.0273,158.0763,158.011,158.0355,27300.0
2014-06-02 10:55:00,193.4,193.57,193.37,193.57,6400.0,158.0436,158.1826,158.0191,158.1826,6400.0
2014-06-02 11:00:00,193.58,193.63,193.51,193.62,4900.0,158.1907,158.2316,158.1335,158.2234,4900.0
2014-06-02 11:05:00,193.62,193.8,193.62,193.78,9500.0,158.2234,158.3705,158.2234,158.3542,9500.0
2014-06-02 11:10:00,193.79,193.87,193.79,193.82,11800.0,158.3623,158.4277,158.3623,158.3869,11800.0
2014-06-02 11:15:00,193.84,193.85,193.78,193.83,7400.0,158.4032,158.4114,158.3542,158.395,7400.0
2014-06-02 11:20:00,193.84,193.87,193.81,193.84,7800.0,158.4032,158.4277,158.3787,158.4032,7800.0
2014-06-02 11:25:00,193.84,194.1,193.83,194.07,30300.0,158.4032,158.6157,158.395,158.5912,30300.0
2014-06-02 11:30:00,194.07,194.1,193.97,194.0,15000.0,158.5912,158.6157,158.5094,158.5339,15000.0
2014-06-02 11:35:00,194.0,194.0,193.97,193.97,4000.0,158.5339,158.5339,158.5094,158.5094,4000.0
2014-06-02 11:40:00,193.97,194.06,193.97,194.03,12600.0,158.5094,158.583,158.5094,158.5585,12600.0
2014-06-02 11:45:00,194.03,194.05,194.0,194.05,4000.0,158.5585,158.5748,158.5339,158.5748,4000.0
2014-06-02 11:50:00,194.05,194.13,194.05,194.09,8700.0,158.5748,158.6402,158.5748,158.6075,8700.0
2014-06-02 11:55:00,194.08,194.08,194.0,194.03,6200.0,158.5993,158.5993,158.5339,158.5585,6200.0
2014-06-02 12:00:00,194.05,194.06,193.99,194.0,39600.0,158.5748,158.583,158.5258,158.5339,39600.0
2014-06-02 12:05:00,194.02,194.03,193.99,194.01,37800.0,158.5503,158.5585,158.5258,158.5421,37800.0
2014-06-02 12:10:00,194.03,194.05,194.01,194.04,10000.0,158.5585,158.5748,158.5421,158.5666,10000.0
2014-06-02 12:15:00,194.04,194.04,193.92,193.93,15400.0,158.5666,158.5666,158.4686,158.4767,15400.0
2014-06-02 12:20:00,193.92,194.0,193.91,193.95,5600.0,158.4686,158.5339,158.4604,158.4931,5600.0
2014-06-02 12:25:00,193.97,194.0,193.94,194.0,7600.0,158.5094,158.5339,158.4849,158.5339,7600.0
2014-06-02 12:30:00,193.99,194.03,193.98,194.01,15900.0,158.5258,158.5585,158.5176,158.5421,15900.0
2014-06-02 12:35:00,194.01,194.02,193.97,194.0,8300.0,158.5421,158.5503,158.5094,158.5339,8300.0
2014-06-02 12:40:00,193.98,194.01,193.98,194.01,6500.0,158.5176,158.5421,158.5176,158.5421,6500.0
2014-06-02 12:45:00,194.01,194.02,193.98,194.02,8400.0,158.5421,158.5503,158.5176,158.5503,8400.0
2014-06-02 12:50:00,194.03,194.04,193.96,193.97,13900.0,158.5585,158.5666,158.5013,158.5094,13900.0
2014-06-02 12:55:00,193.97,193.99,193.96,193.98,11800.0,158.5094,158.5258,158.5013,158.5176,11800.0
2014-06-02 13:00:00,193.97,194.0,193.96,193.96,13400.0,158.5094,158.5339,158.5013,158.5013,13400.0
2014-06-02 13:05:00,193.96,193.97,193.86,193.92,17700.0,158.5013,158.5094,158.4195,158.4686,17700.0
2014-06-02 13:10:00,193.94,193.96,193.87,193.9,12500.0,158.4849,158.5013,158.4277,158.4522,12500.0
2014-06-02 13:15:00,193.89,193.94,193.88,193.9,10200.0,158.4441,158.4849,158.4359,158.4522,10200.0
2014-06-02 13:20:00,193.91,193.96,193.86,193.95,44500.0,158.4604,158.5013,158.4195,158.4931,44500.0
2014-06-02 13:25:00,193.96,194.04,193.96,194.01,9600.0,158.5013,158.5666,158.5013,158.5421,9600.0
2014-06-02 13:30:00,194.02,194.02,193.95,194.02,18100.0,158.5503,158.5503,158.4931,158.5503,18100.0
2014-06-02 13:35:00,194.0,194.05,193.97,193.98,18400.0,158.5339,158.5748,158.5094,158.5176,18400.0
2014-06-02 13:40:00,193.99,194.02,193.93,193.93,19400.0,158.5258,158.5503,158.4767,158.4767,19400.0
2014-06-02 13:45:00,193.92,193.99,193.91,193.96,18900.0,158.4686,158.5258,158.4604,158.5013,18900.0
2014-06-02 13:50:00,193.96,194.01,193.96,193.98,17600.0,158.5013,158.5421,158.5013,158.5176,17600.0
2014-06-02 13:55:00,193.98,194.03,193.96,194.0,15400.0,158.5176,158.5585,158.5013,158.5339,15400.0
2014-06-02 14:00:00,194.01,194.04,193.99,194.02,32100.0,158.5421,158.5666,158.5258,158.5503,32100.0
2014-06-02 14:05:00,194.03,194.06,194.01,194.02,13900.0,158.5585,158.583,158.5421,158.5503,13900.0
2014-06-02 14:10:00,194.0,194.06,193.92,193.98,30400.0,158.5339,158.583,158.4686,158.5176,30400.0
2014-06-02 14:15:00,193.97,193.98,193.91,193.98,21100.0,158.5094,158.5176,158.4604,158.5176,21100.0
2014-06-02 14:20:00,193.98,194.07,193.98,194.06,18600.0,158.5176,158.5912,158.5176,158.583,18600.0
2014-06-02 14:25:00,194.07,194.1,194.06,194.08,8000.0,158.5912,158.6157,158.583,158.5993,8000.0
2014-06-02 14:30:00,194.08,194.13,194.07,194.08,15400.0,158.5993,158.6402,158.5912,158.5993,15400.0
2014-06-02 14:35:00,194.08,194.12,194.08,194.11,10300.0,158.5993,158.632,158.5993,158.6238,10300.0
2014-06-02 14:40:00,194.12,194.13,194.04,194.06,11700.0,158.632,158.6402,158.5666,158.583,11700.0
2014-06-02 14:45:00,194.08,194.08,194.02,194.08,15200.0,158.5993,158.5993,158.5503,158.5993,15200.0
2014-06-02 14:50:00,194.09,194.09,194.06,194.06,8100.0,158.6075,158.6075,158.583,158.583,8100.0
2014-06-02 14:55:00,194.06,194.06,194.02,194.05,21100.0,158.583,158.583,158.5503,158.5748,21100.0
2014-06-02 15:00:00,194.04,194.04,193.97,194.01,21700.0,158.5666,158.5666,158.5094,158.5421,21700.0
2014-06-02 15:05:00,194.02,194.04,194.0,194.03,14400.0,158.5503,158.5666,158.5339,158.5585,14400.0
2014-06-02 15:10:00,194.04,194.05,193.85,193.86,64200.0,158.5666,158.5748,158.4114,158.4195,64200.0
2014-06-02 15:15:00,193.86,194.01,193.85,194.0,21600.0,158.4195,158.5421,158.4114,158.5339,21600.0
2014-06-02 15:20:00,194.0,194.0,193.95,193.98,14100.0,158.5339,158.5339,158.4931,158.5176,14100.0
2014-06-02 15:25:00,193.98,193.99,193.9,193.93,22400.0,158.5176,158.5258,158.4522,158.4767,22400.0
2014-06-02 15:30:00,193.94,194.07,193.94,194.05,31700.0,158.4849,158.5912,158.4849,158.5748,31700.0
2014-06-02 15:35:00,194.06,194.08,193.99,194.01,16600.0,158.583,158.5993,158.5258,158.5421,16600.0
2014-06-02 15:40:00,194.01,194.12,193.99,194.12,24800.0,158.5421,158.632,158.5258,158.632,24800.0
2014-06-02 15:45:00,194.12,194.18,194.12,194.15,22400.0,158.632,158.681,158.632,158.6565,22400.0
2014-06-02 15:50:00,194.15,194.17,194.09,194.12,72600.0,158.6565,158.6729,158.6075,158.632,72600.0
2014-06-02 15:55:00,194.12,194.13,194.05,194.08,115500.0,158.632,158.6402,158.5748,158.5993,115500.0
2014-06-03 09:30:00,193.63,193.7,193.54,193.65,38000.0,158.2316,158.2888,158.158,158.2479,38000.0
2014-06-03 09:35:00,193.65,193.77,193.5,193.76,29200.0,158.2479,158.346,158.1254,158.3378,29200.0
2014-06-03 09:40:00,193.76,193.76,193.62,193.71,19000.0,158.3378,158.3378,158.2234,158.297,19000.0
2014-06-03 09:45:00,193.7,193.74,193.64,193.7,13000.0,158.2888,158.3215,158.2398,158.2888,13000.0
2014-06-03 09:50:00,193.73,193.9,193.72,193.85,49300.0,158.3133,158.4522,158.3051,158.4114,49300.0
2014-06-03 09:55:00,193.85,193.86,193.82,193.84,9900.0,158.4114,158.4195,158.3869,158.4032,9900.0
2014-06-03 10:00:00,193.8,193.96,193.8,193.95,31400.0,158.3705,158.5013,158.3705,158.4931,31400.0
2014-06-03 10:05:00,193.97,194.02,193.94,193.94,15900.0,158.5094,158.5503,158.4849,158.4849,15900.0
2014-06-03 10:10:00,193.93,194.0,193.9,193.97,13400.0,158.4767,158.5339,158.4522,158.5094,13400.0
2014-06-03 10:15:00,193.98,194.0,193.85,193.89,28600.0,158.5176,158.5339,158.4114,158.4441,28600.0
2014-06-03 10:20:00,193.88,193.93,193.84,193.9,10000.0,158.4359,158.4767,158.4032,158.4522,10000.0
2014-06-03 10:25:00,193.92,193.96,193.83,193.85,9300.0,158.4686,158.5013,158.395,158.4114,9300.0
2014-06-03 10:30:00,193.85,193.94,193.85,193.86,14900.0,158.4114,158.4849,158.4114,158.4195,14900.0
2014-06-03 10:35:00,193.87,193.92,193.86,193.89,22400.0,158.4277,158.4686,158.4195,158.4441,22400.0
2014-06-03 10:40:00,193.89,193.92,193.72,193.72,28400.0,158.4441,158.4686,158.3051,158.3051,28400.0
2014-06-03 10:45:00,193.72,193.73,193.61,193.68,30700.0,158.3051,158.3133,158.2152,158.2724,30700.0
2014-06-03 10:50:00,193.68,193.74,193.56,193.56,29100.0,158.2724,158.3215,158.1744,158.1744,29100.0
2014-06-03 10:55:00,193.58,193.69,193.57,193.69,17500.0,158.1907,158.2806,158.1826,158.2806,17500.0
2014-06-03 11:00:00,193.69,193.7,193.64,193.65,17000.0,158.2806,158.2888,158.2398,158.2479,17000.0
2014-06-03 11:05:00,193.63,193.73,193.62,193.73,19100.0,158.2316,158.3133,158.2234,158.3133,19100.0
2014-06-03 11:10:00,193.72,193.76,193.72,193.74,14800.0,158.3051,158.3378,158.3051,158.3215,14800.0
2014-06-03 11:15:00,193.74,193.77,193.67,193.74,20700.0,158.3215,158.346,158.2643,158.3215,20700.0
2014-06-03 11:20:00,193.73,193.76,193.65,193.74,13800.0,158.3133,158.3378,158.2479,158.3215,13800.0
2014-06-03 11:25:00,193.73,193.73,193.7,193.72,9900.0,158.3133,158.3133,158.2888,158.3051,9900.0
2014-06-03 11:30:00,193.7,193.77,193.62,193.74,16400.0,158.2888,158.346,158.2234,158.3215,16400.0
2014-06-03 11:35:00,193.73,193.76,193.63,193.63,7500.0,158.3133,158.3378,158.2316,158.2316,7500.0
2014-06-03 11:40:00,193.63,193.63,193.46,193.49,27700.0,158.2316,158.2316,158.0927,158.1172,27700.0
2014-06-03 11:45:00,193.48,193.59,193.48,193.56,21400.0,158.109,158.1989,158.109,158.1744,21400.0
2014-06-03 11:50:00,193.58,193.65,193.57,193.6,12100.0,158.1907,158.2479,158.1826,158.2071,12100.0
2014-06-03 11:55:00,193.6,193.64,193.58,193.64,7800.0,158.2071,158.2398,158.1907,158.2398,7800.0
2014-06-03 12:00:00,193.64,193.76,193.63,193.74,18600.0,158.2398,158.3378,158.2316,158.3215,18600.0
2014-06-03 12:05:00,193.74,193.74,193.71,193.71,21400.0,158.3215,158.3215,158.297,158.297,21400.0
2014-06-03 12:10:00,193.72,193.89,193.69,193.88,13200.0,158.3051,158.4441,158.2806,158.4359,13200.0
2014-06-03 12:15:00,193.86,193.89,193.84,193.86,11800.0,158.4195,158.4441,158.4032,158.4195,11800.0
2014-06-03 12:20:00,193.88,193.93,193.87,193.9,14800.0,158.4359,158.4767,158.4277,158.4522,14800.0
2014-06-03 12:25:00,193.91,193.91,193.83,193.87,11000.0,158.4604,158.4604,158.395,158.4277,11000.0
2014-06-03 12:30:00,193.87,193.88,193.85,193.85,3300.0,158.4277,158.4359,158.4114,158.4114,3300.0
2014-06-03 12:35:00,193.86,193.88,193.8,193.8,15000.0,158.4195,158.4359,158.3705,158.3705,15000.0
2014-06-03 12:40:00,193.82,193.85,193.82,193.85,8500.0,158.3869,158.4114,158.3869,158.4114,8500.0
2014-06-03 12:45:00,193.84,193.85,193.83,193.83,3500.0,158.4032,158.4114,158.395,158.395,3500.0
2014-06-03 12:50:00,193.83,193.84,193.8,193.82,7100.0,158.395,158.4032,158.3705,158.3869,7100.0
2014-06-03 12:55:00,193.83,193.83,193.8,193.82,7100.0,158.395,158.395,158.3705,158.3869,7100.0
2014-06-03 13:00:00,193.83,193.84,193.81,193.81,3200.0,158.395,158.4032,158.3787,158.3787,3200.0
2014-06-03 13:05:00,193.84,193.95,193.84,193.95,15700.0,158.4032,158.4931,158.4032,158.4931,15700.0
2014-06-03 13:10:00,193.95,193.95,193.9,193.95,15600.0,158.4931,158.4931,158.4522,158.4931,15600.0
2014-06-03 13:15:00,193.96,193.97,193.86,193.87,17900.0,158.5013,158.5094,158.4195,158.4277,17900.0
2014-06-03 13:20:00,193.87,193.9,193.85,193.89,6300.0,158.4277,158.4522,158.4114,158.4441,6300.0
2014-06-03 13:25:00,193.91,193.97,193.9,193.97,24300.0,158.4604,158.5094,158.4522,158.5094,24300.0
2014-06-03 13:30:00,193.96,193.97,193.94,193.94,11600.0,158.5013,158.5094,158.4849,158.4849,11600.0
2014-06-03 13:35:00,193.95,193.95,193.9,193.91,6700.0,158.4931,158.4931,158.4522,158.4604,6700.0
2014-06-03 13:40:00,193.92,193.92,193.9,193.92,7700.0,158.4686,158.4686,158.4522,158.4686,7700.0
2014-06-03 13:45:00,193.91,193.93,193.89,193.89,8900.0,158.4604,158.4767,158.4441,158.4441,8900.0
2014-06-03 13:50:00,193.92,193.97,193.9,193.96,9400.0,158.4686,158.5094,158.4522,158.5013,9400.0
2014-06-03 13:55:00,193.96,193.97,193.95,193.96,10300.0,158.5013,158.5094,158.4931,158.5013,10300.0
2014-06-03 14:00:00,193.97,193.99,193.96,193.98,75200.0,158.5094,158.5258,158.5013,158.5176,75200.0
2014-06-03 14:05:00,193.98,193.99,193.98,193.99,8000.0,158.5176,158.5258,158.5176,158.5258,8000.0
2014-06-03 14:10:00,193.97,193.98,193.92,193.94,13000.0,158.5094,158.5176,158.4686,158.4849,13000.0
2014-06-03 14:15:00,193.95,194.02,193.95,194.02,13800.0,158.4931,158.5503,158.4931,158.5503,13800.0
2014-06-03 14:20:00,194.03,194.08,194.03,194.04,14400.0,158.5585,158.5993,158.5585,158.5666,14400.0
2014-06-03 14:25:00,194.03,194.08,194.03,194.05,9800.0,158.5585,158.5993,158.5585,158.5748,9800.0
2014-06-03 14:30:00,194.07,194.08,194.03,194.04,6700.0,158.5912,158.5993,158.5585,158.5666,6700.0
2014-06-03 14:35:00,194.04,194.08,194.04,194.07,16800.0,158.5666,158.5993,158.5666,158.5912,16800.0
2014-06-03 14:40:00,194.05,194.1,194.05,194.07,5600.0,158.5748,158.6157,158.5748,158.5912,5600.0
2014-06-03 14:45:00,194.08,194.1,194.01,194.01,15500.0,158.5993,158.6157,158.5421,158.5421,15500.0
2014-06-03 14:50:00,193.99,194.02,193.96,193.97,17300.0,158.5258,158.5503,158.5013,158.5094,17300.0
2014-06-03 14:55:00,193.99,193.99,193.92,193.95,10600.0,158.5258,158.5258,158.4686,158.4931,10600.0
2014-06-03 15:00:00,193.93,193.93,193.84,193.86,19800.0,158.4767,158.4767,158.4032,158.4195,19800.0
2014-06-03 15:05:00,193.87,193.87,193.84,193.87,10500.0,158.4277,158.4277,158.4032,158.4277,10500.0
2014-06-03 15:10:00,193.88,193.97,193.88,193.97,13500.0,158.4359,158.5094,158.4359,158.5094,13500.0
2014-06-03 15:15:00,193.96,193.99,193.94,193.98,6000.0,158.5013,158.5258,158.4849,158.5176,6000.0
2014-06-03 15:20:00,193.96,193.99,193.96,193.98,12500.0,158.5013,158.5258,158.5013,158.5176,12500.0
2014-06-03 15:25:00,193.97,194.06,193.97,194.04,14600.0,158.5094,158.583,158.5094,158.5666,14600.0
2014-06-03 15:30:00,194.05,194.06,193.99,194.0,17500.0,158.5748,158.583,158.5258,158.5339,17500.0
2014-06-03 15:35:00,194.0,194.03,193.99,194.02,10700.0,158.5339,158.5585,158.5258,158.5503,10700.0
2014-06-03 15:40:00,194.02,194.06,194.01,194.01,21800.0,158.5503,158.583,158.5421,158.5421,21800.0
2014-06-03 15:45:00,194.02,194.06,194.01,194.03,40500.0,158.5503,158.583,158.5421,158.5585,40500.0
2014-06-03 15:50:00,194.04,194.04,194.01,194.04,23800.0,158.5666,158.5666,158.5421,158.5666,23800.0
2014-06-03 15:55:00,194.04,194.04,193.99,193.99,54400.0,158.5666,158.5666,158.5258,158.5258,54400.0
2014-06-04 09:30:00,193.66,193.75,193.57,193.75,31600.0,158.2561,158.3297,158.1826,158.3297,31600.0
2014-06-04 09:35:00,193.76,193.76,193.61,193.7,12000.0,158.3378,158.3378,158.2152,158.2888,12000.0
2014-06-04 09:40:00,193.71,193.71,193.47,193.52,25300.0,158.297,158.297,158.1008,158.1417,25300.0
2014-06-04 09:45:00,193.51,193.8,193.51,193.8,19100.0,158.1335,158.3705,158.1335,158.3705,19100.0
2014-06-04 09:50:00,193.8,193.89,193.75,193.84,50300.0,158.3705,158.4441,158.3297,158.4032,50300.0
2014-06-04 09:55:00,193.88,193.89,193.83,193.85,28900.0,158.4359,158.4441,158.395,158.4114,28900.0
2014-06-04 10:00:00,193.88,194.04,193.82,193.95,38700.0,158.4359,158.5666,158.3869,158.4931,38700.0
2014-06-04 10:05:00,193.96,193.97,193.82,193.88,58900.0,158.5013,158.5094,158.3869,158.4359,58900.0
2014-06-04 10:10:00,193.89,194.01,193.89,193.99,40700.0,158.4441,158.5421,158.4441,158.5258,40700.0
2014-06-04 10:15:00,193.99,194.0,193.88,193.89,88500.0,158.5258,158.5339,158.4359,158.4441,88500.0
2014-06-04 10:20:00,193.9,193.95,193.78,193.81,40700.0,158.4522,158.4931,158.3542,158.3787,40700.0
2014-06-04 10:25:00,193.81,193.86,193.8,193.81,15600.0,158.3787,158.4195,158.3705,158.3787,15600.0
2014-06-04 10:30:00,193.8,193.87,193.8,193.85,11000.0,158.3705,158.4277,158.3705,158.4114,11000.0
2014-06-04 10:35:00,193.84,193.95,193.82,193.95,15900.0,158.4032,158.4931,158.3869,158.4931,15900.0
2014-06-04 10:40:00,193.96,193.96,193.88,193.95,10700.0,158.5013,158.5013,158.4359,158.4931,10700.0
2014-06-04 10:45:00,193.95,193.98,193.94,193.94,13100.0,158.4931,158.5176,158.4849,158.4849,13100.0
2014-06-04 10:50:00,193.94,194.14,193.94,194.14,26400.0,158.4849,158.6484,158.4849,158.6484,26400.0
2014-06-04 10:55:00,194.14,194.19,194.11,194.18,59600.0,158.6484,158.6892,158.6238,158.681,59600.0
2014-06-04 11:00:00,194.19,194.25,194.15,194.23,81200.0,158.6892,158.7382,158.6565,158.7219,81200.0
2014-06-04 11:05:00,194.23,194.25,194.2,194.23,73600.0,158.7219,158.7382,158.6974,158.7219,73600.0
2014-06-04 11:10:00,194.24,194.25,194.22,194.24,85200.0,158.7301,158.7382,158.7137,158.7301,85200.0
2014-06-04 11:15:00,194.23,194.24,194.16,194.2,61000.0,158.7219,158.7301,158.6647,158.6974,61000.0
2014-06-04 11:20:00,194.2,194.37,194.19,194.35,107400.0,158.6974,158.8363,158.6892,158.82,107400.0
2014-06-04 11:25:00,194.35,194.42,194.35,194.38,91600.0,158.82,158.8772,158.82,158.8445,91600.0
2014-06-04 11:30:00,194.4,194.4,194.31,194.37,18200.0,158.8608,158.8608,158.7873,158.8363,18200.0
2014-06-04 11:35:00,194.36,194.38,194.32,194.32,22000.0,158.8281,158.8445,158.7954,158.7954,22000.0
2014-06-04 11:40:00,194.32,194.35,194.27,194.3,48000.0,158.7954,158.82,158.7546,158.7791,48000.0
2014-06-04 11:45:00,194.31,194.32,194.27,194.27,12000.0,158.7873,158.7954,158.7546,158.7546,12000.0
2014-06-04 11:50:00,194.28,194.31,194.26,194.27,13600.0,158.7628,158.7873,158.7464,158.7546,13600.0
2014-06-04 11:55:00,194.28,194.3,194.26,194.26,3300.0,158.7628,158.7791,158.7464,158.7464,3300.0
2014-06-04 12:00:00,194.29,194.35,194.27,194.35,5600.0,158.7709,158.82,158.7546,158.82,5600.0
2014-06-04 12:05:00,194.35,194.36,194.33,194.35,8100.0,158.82,158.8281,158.8036,158.82,8100.0
2014-06-04 12:10:00,194.35,194.35,194.31,194.33,5100.0,158.82,158.82,158.7873,158.8036,5100.0
2014-06-04 12:15:00,194.34,194.35,194.29,194.29,9500.0,158.8118,158.82,158.7709,158.7709,9500.0
2014-06-04 12:20:00,194.3,194.32,194.27,194.31,7000.0,158.7791,158.7954,158.7546,158.7873,7000.0
2014-06-04 12:25:00,194.29,194.34,194.29,194.33,6400.0,158.7709,158.8118,158.7709,158.8036,6400.0
2014-06-04 12:30:00,194.33,194.33,194.28,194.31,4600.0,158.8036,158.8036,158.7628,158.7873,4600.0
2014-06-04 12:35:00,194.31,194.35,194.3,194.33,12200.0,158.7873,158.82,158.7791,158.8036,12200.0
2014-06-04 12:40:00,194.33,194.42,194.33,194.41,20400.0,158.8036,158.8772,158.8036,158.869,20400.0
2014-06-04 12:45:00,194.41,194.42,194.38,194.41,5100.0,158.869,158.8772,158.8445,158.869,5100.0
2014-06-04 12:50:00,194.4,194.46,194.38,194.45,34500.0,158.8608,158.9099,158.8445,158.9017,34500.0
2014-06-04 12:55:00,194.47,194.47,194.43,194.44,12200.0,158.918,158.918,158.8853,158.8935,12200.0
2014-06-04 13:00:00,194.45,194.49,194.44,194.47,11000.0,158.9017,158.9344,158.8935,158.918,11000.0
2014-06-04 13:05:00,194.47,194.5,194.46,194.46,3800.0,158.918,158.9425,158.9099,158.9099,3800.0
2014-06-04 13:10:00,194.46,194.48,194.43,194.45,8700.0,158.9099,158.9262,158.8853,158.9017,8700.0
2014-06-04 13:15:00,194.44,194.46,194.41,194.41,11100.0,158.8935,158.9099,158.869,158.869,11100.0
2014-06-04 13:20:00,194.41,194.43,194.38,194.43,9300.0,158.869,158.8853,158.8445,158.8853,9300.0
2014-06-04 13:25:00,194.41,194.43,194.38,194.41,14900.0,158.869,158.8853,158.8445,158.869,14900.0
2014-06-04 13:30:00,194.4,194.4,194.38,194.4,11500.0,158.8608,158.8608,158.8445,158.8608,11500.0
2014-06-04 13:35:00,194.41,194.42,194.38,194.41,6300.0,158.869,158.8772,158.8445,158.869,6300.0
2014-06-04 13:40:00,194.41,194.42,194.4,194.41,8200.0,158.869,158.8772,158.8608,158.869,8200.0
2014-06-04 13:45:00,194.41,194.41,194.37,194.39,13300.0,158.869,158.869,158.8363,158.8527,13300.0
2014-06-04 13:50:00,194.39,194.42,194.38,194.42,6000.0,158.8527,158.8772,158.8445,158.8772,6000.0
2014-06-04 13:55:00,194.42,194.47,194.42,194.46,10100.0,158.8772,158.918,158.8772,158.9099,10100.0
2014-06-04 14:00:00,194.47,194.47,194.42,194.42,15100.0,158.918,158.918,158.8772,158.8772,15100.0
2014-06-04 14:05:00,194.42,194.45,194.4,194.42,14300.0,158.8772,158.9017,158.8608,158.8772,14300.0
2014-06-04 14:10:00,194.41,194.45,194.4,194.45,10700.0,158.869,158.9017,158.8608,158.9017,10700.0
2014-06-04 14:15:00,194.44,194.46,194.42,194.45,14600.0,158.8935,158.9099,158.8772,158.9017,14600.0
2014-06-04 14:20:00,194.45,194.45,194.3,194.34,32100.0,158.9017,158.9017,158.7791,158.8118,32100.0
2014-06-04 14:25:00,194.33,194.37,194.32,194.35,10700.0,158.8036,158.8363,158.7954,158.82,10700.0
2014-06-04 14:30:00,194.35,194.35,194.3,194.33,15700.0,158.82,158.82,158.7791,158.8036,15700.0
2014-06-04 14:35:00,194.34,194.38,194.32,194.36,13400.0,158.8118,158.8445,158.7954,158.8281,13400.0
2014-06-04 14:40:00,194.37,194.38,194.3,194.33,29300.0,158.8363,158.8445,158.7791,158.8036,29300.0
2014-06-04 14:45:00,194.32,194.34,194.22,194.23,16500.0,158.7954,158.8118,158.7137,158.7219,16500.0
2014-06-04 14:50:00,194.24,194.25,194.22,194.23,10700.0,158.7301,158.7382,158.7137,158.7219,10700.0
2014-06-04 14:55:00,194.24,194.32,194.22,194.32,11700.0,158.7301,158.7954,158.7137,158.7954,11700.0
2014-06-04 15:00:00,194.31,194.33,194.3,194.31,18300.0,158.7873,158.8036,158.7791,158.7873,18300.0
2014-06-04 15:05:00,194.31,194.34,194.29,194.31,19300.0,158.7873,158.8118,158.7709,158.7873,19300.0
2014-06-04 15:10:00,194.31,194.38,194.31,194.35,30300.0,158.7873,158.8445,158.7873,158.82,30300.0
2014-06-04 15:15:00,194.35,194.37,194.3,194.31,24900.0,158.82,158.8363,158.7791,158.7873,24900.0
2014-06-04 15:20:00,194.32,194.32,194.28,194.32,16200.0,158.7954,158.7954,158.7628,158.7954,16200.0
2014-06-04 15:25:00,194.32,194.37,194.32,194.36,16000.0,158.7954,158.8363,158.7954,158.8281,16000.0
2014-06-04 15:30:00,194.36,194.39,194.35,194.35,11700.0,158.8281,158.8527,158.82,158.82,11700.0
2014-06-04 15:35:00,194.37,194.44,194.37,194.44,22400.0,158.8363,158.8935,158.8363,158.8935,22400.0
2014-06-04 15:40:00,194.43,194.46,194.41,194.43,20500.0,158.8853,158.9099,158.869,158.8853,20500.0
2014-06-04 15:45:00,194.44,194.44,194.38,194.39,21700.0,158.8935,158.8935,158.8445,158.8527,21700.0
2014-06-04 15:50:00,194.4,194.45,194.39,194.44,16400.0,158.8608,158.9017,158.8527,158.8935,16400.0
2014-06-04 15:55:00,194.46,194.48,194.36,194.36,123200.0,158.9099,158.9262,158.8281,158.8281,123200.0
2014-06-05 09:30:00,194.61,194.74,194.5,194.66,124500.0,159.0324,159.1387,158.9425,159.0733,124500.0
2014-06-05 09:35:00,194.65,194.71,194.52,194.55,16800.0,159.0651,159.1142,158.9589,158.9834,16800.0
2014-06-05 09:40:00,194.5,194.55,194.33,194.54,35100.0,158.9425,158.9834,158.8036,158.9752,35100.0
2014-06-05 09:45:00,194.48,194.73,194.46,194.57,16900.0,158.9262,159.1305,158.9099,158.9997,16900.0
2014-06-05 09:50:00,194.6,194.64,194.38,194.39,25800.0,159.0243,159.0569,158.8445,158.8527,25800.0
2014-06-05 09:55:00,194.38,194.51,194.21,194.5,28900.0,158.8445,158.9507,158.7056,158.9425,28900.0
2014-06-05 10:00:00,194.48,194.53,194.28,194.31,18200.0,158.9262,158.9671,158.7628,158.7873,18200.0
2014-06-05 10:05:00,194.31,194.42,194.15,194.17,45900.0,158.7873,158.8772,158.6565,158.6729,45900.0
2014-06-05 10:10:00,194.15,194.18,194.05,194.11,52200.0,158.6565,158.681,158.5748,158.6238,52200.0
2014-06-05 10:15:00,194.08,194.09,193.93,194.09,47200.0,158.5993,158.6075,158.4767,158.6075,47200.0
2014-06-05 10:20:00,194.09,194.32,194.07,194.26,61200.0,158.6075,158.7954,158.5912,158.7464,61200.0
2014-06-05 10:25:00,194.24,194.5,194.23,194.5,58100.0,158.7301,158.9425,158.7219,158.9425,58100.0
2014-06-05 10:30:00,194.51,194.51,194.37,194.41,54700.0,158.9507,158.9507,158.8363,158.869,54700.0
2014-06-05 10:35:00,194.41,194.43,194.33,194.43,47500.0,158.869,158.8853,158.8036,158.8853,47500.0
2014-06-05 10:40:00,194.43,194.69,194.43,194.63,21300.0,158.8853,159.0978,158.8853,159.0488,21300.0
2014-06-05 10:45:00,194.63,194.63,194.5,194.55,13900.0,159.0488,159.0488,158.9425,158.9834,13900.0
2014-06-05 10:50:00,194.52,194.56,194.49,194.52,6500.0,158.9589,158.9916,158.9344,158.9589,6500.0
2014-06-05 10:55:00,194.53,194.67,194.47,194.65,14000.0,158.9671,159.0815,158.918,159.0651,14000.0
2014-06-05 11:00:00,194.61,194.69,194.58,194.68,23200.0,159.0324,159.0978,159.0079,159.0896,23200.0
2014-06-05 11:05:00,194.69,194.77,194.67,194.75,456200.0,159.0978,159.1632,159.0815,159.1468,456200.0
2014-06-05 11:10:00,194.75,194.88,194.74,194.82,61700.0,159.1468,159.2531,159.1387,159.204,61700.0
2014-06-05 11:15:00,194.83,195.0,194.82,194.99,41600.0,159.2122,159.3511,159.204,159.343,41600.0
2014-06-05 11:20:00,194.96,195.03,194.96,195.01,15000.0,159.3184,159.3756,159.3184,159.3593,15000.0
2014-06-05 11:25:00,195.03,195.07,194.98,194.98,15800.0,159.3756,159.4083,159.3348,159.3348,15800.0
2014-06-05 11:30:00,195.0,195.16,194.97,195.16,36400.0,159.3511,159.4819,159.3266,159.4819,36400.0
2014-06-05 11:35:00,195.14,195.17,195.07,195.12,13500.0,159.4655,159.4901,159.4083,159.4492,13500.0
2014-06-05 11:40:00,195.12,195.21,195.11,195.14,15000.0,159.4492,159.5227,159.441,159.4655,15000.0
2014-06-05 11:45:00,195.16,195.35,195.15,195.3,33500.0,159.4819,159.6371,159.4737,159.5963,33500.0
2014-06-05 11:50:00,195.3,195.43,195.28,195.38,41400.0,159.5963,159.7025,159.5799,159.6617,41400.0
2014-06-05 11:55:00,195.37,195.43,195.34,195.42,19700.0,159.6535,159.7025,159.629,159.6944,19700.0
2014-06-05 12:00:00,195.42,195.59,195.42,195.57,19500.0,159.6944,159.8333,159.6944,159.8169,19500.0
2014-06-05 12:05:00,195.58,195.6,195.54,195.59,20000.0,159.8251,159.8414,159.7924,159.8333,20000.0
2014-06-05 12:10:00,195.6,195.62,195.54,195.58,29800.0,159.8414,159.8578,159.7924,159.8251,29800.0
2014-06-05 12:15:00,195.57,195.58,195.48,195.49,11200.0,159.8169,159.8251,159.7434,159.7516,11200.0
2014-06-05 12:20:00,195.5,195.62,195.49,195.6,22500.0,159.7597,159.8578,159.7516,159.8414,22500.0
2014-06-05 12:25:00,195.61,195.62,195.56,195.6,8000.0,159.8496,159.8578,159.8088,159.8414,8000.0
2014-06-05 12:30:00,195.61,195.7,195.61,195.65,15900.0,159.8496,159.9232,159.8496,159.8823,15900.0
2014-06-05 12:35:00,195.64,195.79,195.64,195.74,21200.0,159.8741,159.9967,159.8741,159.9559,21200.0
2014-06-05 12:40:00,195.73,195.79,195.72,195.75,11800.0,159.9477,159.9967,159.9395,159.964,11800.0
2014-06-05 12:45:00,195.74,195.75,195.63,195.65,11700.0,159.9559,159.964,159.866,159.8823,11700.0
2014-06-05 12:50:00,195.64,195.7,195.63,195.68,16000.0,159.8741,159.9232,159.866,159.9068,16000.0
2014-06-05 12:55:00,195.66,195.66,195.61,195.61,11100.0,159.8905,159.8905,159.8496,159.8496,11100.0
2014-06-05 13:00:00,195.62,195.69,195.62,195.68,20900.0,159.8578,159.915,159.8578,159.9068,20900.0
2014-06-05 13:05:00,195.68,195.75,195.67,195.69,12700.0,159.9068,159.964,159.8986,159.915,12700.0
2014-06-05 13:10:00,195.69,195.7,195.67,195.68,5200.0,159.915,159.9232,159.8986,159.9068,5200.0
2014-06-05 13:15:00,195.69,195.7,195.65,195.7,8300.0,159.915,159.9232,159.8823,159.9232,8300.0
2014-06-05 13:20:00,195.68,195.69,195.62,195.62,7400.0,159.9068,159.915,159.8578,159.8578,7400.0
2014-06-05 13:25:00,195.61,195.61,195.55,195.56,14500.0,159.8496,159.8496,159.8006,159.8088,14500.0
2014-06-05 13:30:00,195.58,195.63,195.58,195.61,19900.0,159.8251,159.866,159.8251,159.8496,19900.0
2014-06-05 13:35:00,195.6,195.61,195.57,195.61,2900.0,159.8414,159.8496,159.8169,159.8496,2900.0
2014-06-05 13:40:00,195.62,195.62,195.51,195.54,13700.0,159.8578,159.8578,159.7679,159.7924,13700.0
2014-06-05 13:45:00,195.54,195.56,195.51,195.51,7500.0,159.7924,159.8088,159.7679,159.7679,7500.0
2014-06-05 13:50:00,195.51,195.56,195.48,195.56,9500.0,159.7679,159.8088,159.7434,159.8088,9500.0
2014-06-05 13:55:00,195.57,195.64,195.56,195.64,11500.0,159.8169,159.8741,159.8088,159.8741,11500.0
2014-06-05 14:00:00,195.64,195.65,195.61,195.65,48100.0,159.8741,159.8823,159.8496,159.8823,48100.0
2014-06-05 14:05:00,195.64,195.64,195.58,195.63,40000.0,159.8741,159.8741,159.8251,159.866,40000.0
2014-06-05 14:10:00,195.65,195.7,195.64,195.66,9500.0,159.8823,159.9232,159.8741,159.8905,9500.0
2014-06-05 14:15:00,195.66,195.71,195.66,195.7,25600.0,159.8905,159.9313,159.8905,159.9232,25600.0
2014-06-05 14:20:00,195.69,195.86,195.69,195.85,40900.0,159.915,160.0539,159.915,160.0457,40900.0
2014-06-05 14:25:00,195.85,195.86,195.72,195.75,17000.0,160.0457,160.0539,159.9395,159.964,17000.0
2014-06-05 14:30:00,195.77,195.81,195.77,195.79,17600.0,159.9804,160.0131,159.9804,159.9967,17600.0
2014-06-05 14:35:00,195.79,195.8,195.71,195.71,9800.0,159.9967,160.0049,159.9313,159.9313,9800.0
2014-06-05 14:40:00,195.7,195.82,195.68,195.8,17800.0,159.9232,160.0212,159.9068,160.0049,17800.0
2014-06-05 14:45:00,195.8,195.81,195.76,195.8,6500.0,160.0049,160.0131,159.9722,160.0049,6500.0
2014-06-05 14:50:00,195.79,195.8,195.67,195.7,7200.0,159.9967,160.0049,159.8986,159.9232,7200.0
2014-06-05 14:55:00,195.7,195.71,195.59,195.6,19900.0,159.9232,159.9313,159.8333,159.8414,19900.0
2014-06-05 15:00:00,195.6,195.73,195.58,195.67,13800.0,159.8414,159.9477,159.8251,159.8986,13800.0
2014-06-05 15:05:00,195.7,195.73,195.63,195.63,7300.0,159.9232,159.9477,159.866,159.866,7300.0
2014-06-05 15:10:00,195.66,195.66,195.6,195.62,12200.0,159.8905,159.8905,159.8414,159.8578,12200.0
2014-06-05 15:15:00,195.63,195.65,195.58,195.65,17900.0,159.866,159.8823,159.8251,159.8823,17900.0
2014-06-05 15:20:00,195.66,195.68,195.59,195.59,26800.0,159.8905,159.9068,159.8333,159.8333,26800.0
2014-06-05 15:25:00,195.58,195.59,195.5,195.55,16600.0,159.8251,159.8333,159.7597,159.8006,16600.0
2014-06-05 15:30:00,195.54,195.57,195.5,195.57,9800.0,159.7924,159.8169,159.7597,159.8169,9800.0
2014-06-05 15:35:00,195.57,195.62,195.54,195.62,11600.0,159.8169,159.8578,159.7924,159.8578,11600.0
2014-06-05 15:40:00,195.61,195.63,195.58,195.63,16900.0,159.8496,159.866,159.8251,159.866,16900.0
2014-06-05 15:45:00,195.63,195.67,195.63,195.63,25000.0,159.866,159.8986,159.866,159.866,25000.0
2014-06-05 15:50:00,195.63,195.72,195.63,195.7,21600.0,159.866,159.9395,159.866,159.9232,21600.0
2014-06-05 15:55:00,195.71,195.73,195.63,195.65,144400.0,159.9313,159.9477,159.866,159.8823,144400.0
2014-06-06 09:30:00,196.1,196.13,196.01,196.08,62800.0,160.25,160.2746,160.1765,160.2337,62800.0
2014-06-06 09:35:00,196.09,196.32,196.09,196.24,27400.0,160.2419,160.4298,160.2419,160.3644,27400.0
2014-06-06 09:40:00,196.27,196.32,196.21,196.27,37300.0,160.389,160.4298,160.3399,160.389,37300.0
2014-06-06 09:45:00,196.27,196.3,196.16,196.29,71400.0,160.389,160.4135,160.2991,160.4053,71400.0
2014-06-06 09:50:00,196.3,196.32,196.23,196.26,32600.0,160.4135,160.4298,160.3563,160.3808,32600.0
2014-06-06 09:55:00,196.25,196.41,196.21,196.41,37100.0,160.3726,160.5034,160.3399,160.5034,37100.0
2014-06-06 10:00:00,196.41,196.5,196.34,196.43,46200.0,160.5034,160.5769,160.4462,160.5197,46200.0
2014-06-06 10:05:00,196.43,196.47,196.4,196.47,21300.0,160.5197,160.5524,160.4952,160.5524,21300.0
2014-06-06 10:10:00,196.46,196.46,196.32,196.33,30100.0,160.5442,160.5442,160.4298,160.438,30100.0
2014-06-06 10:15:00,196.32,196.37,196.28,196.28,22600.0,160.4298,160.4707,160.3971,160.3971,22600.0
2014-06-06 10:20:00,196.28,196.37,196.28,196.37,20000.0,160.3971,160.4707,160.3971,160.4707,20000.0
2014-06-06 10:25:00,196.36,196.45,196.36,196.44,26000.0,160.4625,160.5361,160.4625,160.5279,26000.0
2014-06-06 10:30:00,196.44,196.47,196.39,196.44,15200.0,160.5279,160.5524,160.487,160.5279,15200.0
2014-06-06 10:35:00,196.44,196.45,196.4,196.42,20700.0,160.5279,160.5361,160.4952,160.5115,20700.0
2014-06-06 10:40:00,196.41,196.45,196.38,196.4,17400.0,160.5034,160.5361,160.4788,160.4952,17400.0
2014-06-06 10:45:00,196.42,196.47,196.37,196.42,21700.0,160.5115,160.5524,160.4707,160.5115,21700.0
2014-06-06 10:50:00,196.41,196.5,196.39,196.49,20400.0,160.5034,160.5769,160.487,160.5687,20400.0
2014-06-06 10:55:00,196.49,196.51,196.45,196.5,16700.0,160.5687,160.5851,160.5361,160.5769,16700.0
2014-06-06 11:00:00,196.5,196.55,196.49,196.53,10300.0,160.5769,160.6178,160.5687,160.6014,10300.0
2014-06-06 11:05:00,196.53,196.61,196.51,196.6,26600.0,160.6014,160.6668,160.5851,160.6586,26600.0
2014-06-06 11:10:00,196.61,196.63,196.53,196.53,27000.0,160.6668,160.6831,160.6014,160.6014,27000.0
2014-06-06 11:15:00,196.53,196.55,196.5,196.5,8900.0,160.6014,160.6178,160.5769,160.5769,8900.0
2014-06-06 11:20:00,196.51,196.51,196.43,196.46,21900.0,160.5851,160.5851,160.5197,160.5442,21900.0
2014-06-06 11:25:00,196.46,196.49,196.41,196.45,15200.0,160.5442,160.5687,160.5034,160.5361,15200.0
2014-06-06 11:30:00,196.45,196.49,196.4,196.46,15600.0,160.5361,160.5687,160.4952,160.5442,15600.0
2014-06-06 11:35:00,196.45,196.5,196.42,196.49,12600.0,160.5361,160.5769,160.5115,160.5687,12600.0
2014-06-06 11:40:00,196.5,196.52,196.46,196.52,11600.0,160.5769,160.5933,160.5442,160.5933,11600.0
2014-06-06 11:45:00,196.52,196.53,196.48,196.51,7300.0,160.5933,160.6014,160.5606,160.5851,7300.0
2014-06-06 11:50:00,196.51,196.56,196.5,196.5,5200.0,160.5851,160.6259,160.5769,160.5769,5200.0
2014-06-06 11:55:00,196.48,196.5,196.43,196.43,71400.0,160.5606,160.5769,160.5197,160.5197,71400.0
2014-06-06 12:00:00,196.44,196.48,196.44,196.46,5700.0,160.5279,160.5606,160.5279,160.5442,5700.0
2014-06-06 12:05:00,196.47,196.51,196.47,196.5,12100.0,160.5524,160.5851,160.5524,160.5769,12100.0
2014-06-06 12:10:00,196.52,196.52,196.45,196.47,9100.0,160.5933,160.5933,160.5361,160.5524,9100.0
2014-06-06 12:15:00,196.46,196.52,196.45,196.51,8500.0,160.5442,160.5933,160.5361,160.5851,8500.0
2014-06-06 12:20:00,196.5,196.5,196.44,196.47,6300.0,160.5769,160.5769,160.5279,160.5524,6300.0
2014-06-06 12:25:00,196.47,196.5,196.47,196.48,9300.0,160.5524,160.5769,160.5524,160.5606,9300.0
2014-06-06 12:30:00,196.48,196.55,196.48,196.53,9700.0,160.5606,160.6178,160.5606,160.6014,9700.0
2014-06-06 12:35:00,196.52,196.58,196.52,196.58,2700.0,160.5933,160.6423,160.5933,160.6423,2700.0
2014-06-06 12:40:00,196.57,196.62,196.54,196.62,7600.0,160.6341,160.675,160.6096,160.675,7600.0
2014-06-06 12:45:00,196.62,196.62,196.56,196.59,7600.0,160.675,160.675,160.6259,160.6505,7600.0
2014-06-06 12:50:00,196.6,196.61,196.57,196.61,5600.0,160.6586,160.6668,160.6341,160.6668,5600.0
2014-06-06 12:55:00,196.59,196.65,196.55,196.55,38200.0,160.6505,160.6995,160.6178,160.6178,38200.0
2014-06-06 13:00:00,196.56,196.58,196.5,196.54,9700.0,160.6259,160.6423,160.5769,160.6096,9700.0
2014-06-06 13:05:00,196.54,196.55,196.52,196.54,18300.0,160.6096,160.6178,160.5933,160.6096,18300.0
2014-06-06 13:10:00,196.54,196.54,196.46,196.46,10700.0,160.6096,160.6096,160.5442,160.5442,10700.0
2014-06-06 13:15:00,196.46,196.57,196.46,196.55,10400.0,160.5442,160.6341,160.5442,160.6178,10400.0
2014-06-06 13:20:00,196.55,196.61,196.55,196.61,2300.0,160.6178,160.6668,160.6178,160.6668,2300.0
2014-06-06 13:25:00,196.61,196.61,196.57,196.57,5300.0,160.6668,160.6668,160.6341,160.6341,5300.0
2014-06-06 13:30:00,196.58,196.6,196.52,196.53,9700.0,160.6423,160.6586,160.5933,160.6014,9700.0
2014-06-06 13:35:00,196.53,196.54,196.5,196.53,8900.0,160.6014,160.6096,160.5769,160.6014,8900.0
2014-06-06 13:40:00,196.53,196.54,196.49,196.51,6100.0,160.6014,160.6096,160.5687,160.5851,6100.0
2014-06-06 13:45:00,196.51,196.61,196.51,196.61,14800.0,160.5851,160.6668,160.5851,160.6668,14800.0
2014-06-06 13:50:00,196.62,196.62,196.54,196.56,10500.0,160.675,160.675,160.6096,160.6259,10500.0
2014-06-06 13:55:00,196.57,196.57,196.54,196.56,7900.0,160.6341,160.6341,160.6096,160.6259,7900.0
2014-06-06 14:00:00,196.56,196.58,196.51,196.54,15600.0,160.6259,160.6423,160.5851,160.6096,15600.0
2014-06-06 14:05:00,196.54,196.56,196.52,196.56,7900.0,160.6096,160.6259,160.5933,160.6259,7900.0
2014-06-06 14:10:00,196.56,196.61,196.56,196.59,9300.0,160.6259,160.6668,160.6259,160.6505,9300.0
2014-06-06 14:15:00,196.59,196.6,196.56,196.56,5700.0,160.6505,160.6586,160.6259,160.6259,5700.0
2014-06-06 14:20:00,196.56,196.59,196.56,196.59,8300.0,160.6259,160.6505,160.6259,160.6505,8300.0
2014-06-06 14:25:00,196.59,196.59,196.57,196.57,12500.0,160.6505,160.6505,160.6341,160.6341,12500.0
2014-06-06 14:30:00,196.58,196.58,196.51,196.51,13000.0,160.6423,160.6423,160.5851,160.5851,13000.0
2014-06-06 14:35:00,196.51,196.54,196.51,196.53,8000.0,160.5851,160.6096,160.5851,160.6014,8000.0
2014-06-06 14:40:00,196.52,196.52,196.49,196.51,11500.0,160.5933,160.5933,160.5687,160.5851,11500.0
2014-06-06 14:45:00,196.5,196.51,196.46,196.48,29600.0,160.5769,160.5851,160.5442,160.5606,29600.0
2014-06-06 14:50:00,196.47,196.48,196.44,196.44,21700.0,160.5524,160.5606,160.5279,160.5279,21700.0
2014-06-06 14:55:00,196.45,196.49,196.43,196.46,26800.0,160.5361,160.5687,160.5197,160.5442,26800.0
2014-06-06 15:00:00,196.45,196.47,196.41,196.45,25900.0,160.5361,160.5524,160.5034,160.5361,25900.0
2014-06-06 15:05:00,196.46,196.51,196.44,196.51,50100.0,160.5442,160.5851,160.5279,160.5851,50100.0
2014-06-06 15:10:00,196.51,196.52,196.49,196.5,28700.0,160.5851,160.5933,160.5687,160.5769,28700.0
2014-06-06 15:15:00,196.51,196.57,196.49,196.55,31600.0,160.5851,160.6341,160.5687,160.6178,31600.0
2014-06-06 15:20:00,196.56,196.58,196.49,196.51,50800.0,160.6259,160.6423,160.5687,160.5851,50800.0
2014-06-06 15:25:00,196.52,196.59,196.49,196.55,30600.0,160.5933,160.6505,160.5687,160.6178,30600.0
2014-06-06 15:30:00,196.55,196.55,196.45,196.46,31200.0,160.6178,160.6178,160.5361,160.5442,31200.0
2014-06-06 15:35:00,196.46,196.49,196.39,196.39,32600.0,160.5442,160.5687,160.487,160.487,32600.0
2014-06-06 15:40:00,196.39,196.4,196.31,196.33,41400.0,160.487,160.4952,160.4216,160.438,41400.0
2014-06-06 15:45:00,196.34,196.45,196.33,196.44,70300.0,160.4462,160.5361,160.438,160.5279,70300.0
2014-06-06 15:50:00,196.45,196.47,196.38,196.38,38600.0,160.5361,160.5524,160.4788,160.4788,38600.0
2014-06-06 15:55:00,196.39,196.59,196.39,196.59,141400.0,160.487,160.6505,160.487,160.6505,141400.0
2014-06-09 09:30:00,196.59,196.75,196.52,196.75,72700.0,160.6505,160.7812,160.5933,160.7812,72700.0
2014-06-09 09:35:00,196.74,196.8,196.63,196.75,24800.0,160.773,160.8221,160.6831,160.7812,24800.0
2014-06-09 09:40:00,196.75,196.81,196.72,196.74,187600.0,160.7812,160.8302,160.7567,160.773,187600.0
2014-06-09 09:45:00,196.74,196.91,196.73,196.87,20400.0,160.773,160.912,160.7649,160.8793,20400.0
2014-06-09 09:50:00,196.88,196.95,196.81,196.88,17400.0,160.8874,160.9446,160.8302,160.8874,17400.0
2014-06-09 09:55:00,196.87,196.88,196.77,196.79,41800.0,160.8793,160.8874,160.7976,160.8139,41800.0
2014-06-09 10:00:00,196.81,196.89,196.73,196.73,74600.0,160.8302,160.8956,160.7649,160.7649,74600.0
2014-06-09 10:05:00,196.74,196.88,196.73,196.82,34500.0,160.773,160.8874,160.7649,160.8384,34500.0
2014-06-09 10:10:00,196.83,196.88,196.75,196.79,34100.0,160.8466,160.8874,160.7812,160.8139,34100.0
2014-06-09 10:15:00,196.82,196.82,196.73,196.78,35200.0,160.8384,160.8384,160.7649,160.8057,35200.0
2014-06-09 10:20:00,196.78,196.86,196.78,196.8,61100.0,160.8057,160.8711,160.8057,160.8221,61100.0
2014-06-09 10:25:00,196.8,196.91,196.8,196.86,59600.0,160.8221,160.912,160.8221,160.8711,59600.0
2014-06-09 10:30:00,196.86,196.91,196.8,196.8,16900.0,160.8711,160.912,160.8221,160.8221,16900.0
2014-06-09 10:35:00,196.81,196.84,196.77,196.79,8900.0,160.8302,160.8548,160.7976,160.8139,8900.0
2014-06-09 10:40:00,196.82,196.83,196.76,196.82,18500.0,160.8384,160.8466,160.7894,160.8384,18500.0
2014-06-09 10:45:00,196.83,196.97,196.81,196.96,11000.0,160.8466,160.961,160.8302,160.9528,11000.0
2014-06-09 10:50:00,196.96,197.0,196.93,196.97,119700.0,160.9528,160.9855,160.9283,160.961,119700.0
2014-06-09 10:55:00,196.95,196.98,196.92,196.96,6700.0,160.9446,160.9692,160.9201,160.9528,6700.0
2014-06-09 11:00:00,196.95,196.99,196.89,196.9,23400.0,160.9446,160.9773,160.8956,160.9038,23400.0
2014-06-09 11:05:00,196.89,196.95,196.89,196.92,53600.0,160.8956,160.9446,160.8956,160.9201,53600.0
2014-06-09 11:10:00,196.93,196.97,196.92,196.96,12800.0,160.9283,160.961,160.9201,160.9528,12800.0
2014-06-09 11:15:00,196.96,197.07,196.95,197.05,17000.0,160.9528,161.0427,160.9446,161.0264,17000.0
2014-06-09 11:20:00,197.08,197.14,197.06,197.06,43200.0,161.0509,161.0999,161.0345,161.0345,43200.0
2014-06-09 11:25:00,197.08,197.14,197.07,197.13,23900.0,161.0509,161.0999,161.0427,161.0917,23900.0
2014-06-09 11:30:00,197.14,197.16,197.11,197.11,33100.0,161.0999,161.1163,161.0754,161.0754,33100.0
2014-06-09 11:35:00,197.11,197.21,197.11,197.18,167800.0,161.0754,161.1571,161.0754,161.1326,167800.0
2014-06-09 11:40:00,197.19,197.23,197.17,197.23,33000.0,161.1408,161.1735,161.1244,161.1735,33000.0
2014-06-09 11:45:00,197.22,197.28,197.22,197.26,12300.0,161.1653,161.2143,161.1653,161.198,12300.0
2014-06-09 11:50:00,197.28,197.3,197.24,197.25,23900.0,161.2143,161.2307,161.1816,161.1898,23900.0
2014-06-09 11:55:00,197.25,197.27,197.18,197.2,20300.0,161.1898,161.2061,161.1326,161.1489,20300.0
2014-06-09 12:00:00,197.19,197.2,197.16,197.18,10400.0,161.1408,161.1489,161.1163,161.1326,10400.0
2014-06-09 12:05:00,197.18,197.19,197.15,197.16,7400.0,161.1326,161.1408,161.1081,161.1163,7400.0
2014-06-09 12:10:00,197.14,197.16,197.12,197.14,9000.0,161.0999,161.1163,161.0836,161.0999,9000.0
2014-06-09 12:15:00,197.15,197.16,197.12,197.13,17500.0,161.1081,161.1163,161.0836,161.0917,17500.0
2014-06-09 12:20:00,197.12,197.13,197.11,197.13,11900.0,161.0836,161.0917,161.0754,161.0917,11900.0
2014-06-09 12:25:00,197.12,197.12,197.02,197.03,16500.0,161.0836,161.0836,161.0018,161.01,16500.0
2014-06-09 12:30:00,197.02,197.07,197.01,197.06,8800.0,161.0018,161.0427,160.9937,161.0345,8800.0
2014-06-09 12:35:00,197.07,197.09,197.02,197.05,23100.0,161.0427,161.0591,161.0018,161.0264,23100.0
2014-06-09 12:40:00,197.05,197.1,197.01,197.02,16400.0,161.0264,161.0672,160.9937,161.0018,16400.0
2014-06-09 12:45:00,197.02,197.03,197.01,197.01,7000.0,161.0018,161.01,160.9937,160.9937,7000.0
2014-06-09 12:50:00,197.01,197.04,197.01,197.03,15000.0,160.9937,161.0182,160.9937,161.01,15000.0
2014-06-09 12:55:00,197.04,197.05,196.97,196.98,10900.0,161.0182,161.0264,160.961,160.9692,10900.0
2014-06-09 13:00:00,196.99,197.03,196.99,197.02,14900.0,160.9773,161.01,160.9773,161.0018,14900.0
2014-06-09 13:05:00,197.01,197.03,197.0,197.01,5200.0,160.9937,161.01,160.9855,160.9937,5200.0
2014-06-09 13:10:00,197.01,197.02,196.99,197.0,8500.0,160.9937,161.0018,160.9773,160.9855,8500.0
2014-06-09 13:15:00,196.99,197.01,196.98,197.0,11300.0,160.9773,160.9937,160.9692,160.9855,11300.0
2014-06-09 13:20:00,197.0,197.0,196.88,196.9,31600.0,160.9855,160.9855,160.8874,160.9038,31600.0
2014-06-09 13:25:00,196.91,196.91,196.79,196.82,36100.0,160.912,160.912,160.8139,160.8384,36100.0
2014-06-09 13:30:00,196.81,196.84,196.79,196.79,20200.0,160.8302,160.8548,160.8139,160.8139,20200.0
2014-06-09 13:35:00,196.8,196.9,196.79,196.9,20800.0,160.8221,160.9038,160.8139,160.9038,20800.0
2014-06-09 13:40:00,196.9,196.92,196.83,196.87,31000.0,160.9038,160.9201,160.8466,160.8793,31000.0
2014-06-09 13:45:00,196.86,196.86,196.78,196.82,16000.0,160.8711,160.8711,160.8057,160.8384,16000.0
2014-06-09 13:50:00,196.82,196.83,196.79,196.83,7600.0,160.8384,160.8466,160.8139,160.8466,7600.0
2014-06-09 13:55:00,196.81,196.89,196.81,196.83,16500.0,160.8302,160.8956,160.8302,160.8466,16500.0
2014-06-09 14:00:00,196.82,196.83,196.76,196.81,20800.0,160.8384,160.8466,160.7894,160.8302,20800.0
2014-06-09 14:05:00,196.8,196.81,196.67,196.69,22800.0,160.8221,160.8302,160.7158,160.7322,22800.0
2014-06-09 14:10:00,196.7,196.7,196.45,196.46,49100.0,160.7403,160.7403,160.5361,160.5442,49100.0
2014-06-09 14:15:00,196.45,196.59,196.45,196.54,16700.0,160.5361,160.6505,160.5361,160.6096,16700.0
2014-06-09 14:20:00,196.55,196.6,196.53,196.57,18300.0,160.6178,160.6586,160.6014,160.6341,18300.0
2014-06-09 14:25:00,196.51,196.57,196.48,196.49,17700.0,160.5851,160.6341,160.5606,160.5687,17700.0
2014-06-09 14:30:00,196.51,196.55,196.41,196.44,29400.0,160.5851,160.6178,160.5034,160.5279,29400.0
2014-06-09 14:35:00,196.44,196.56,196.43,196.54,28200.0,160.5279,160.6259,160.5197,160.6096,28200.0
2014-06-09 14:40:00,196.52,196.67,196.52,196.66,25200.0,160.5933,160.7158,160.5933,160.7077,25200.0
2014-06-09 14:45:00,196.66,196.68,196.62,196.64,146300.0,160.7077,160.724,160.675,160.6913,146300.0
2014-06-09 14:50:00,196.66,196.73,196.64,196.72,41600.0,160.7077,160.7649,160.6913,160.7567,41600.0
2014-06-09 14:55:00,196.73,196.74,196.69,196.7,16500.0,160.7649,160.773,160.7322,160.7403,16500.0
2014-06-09 15:00:00,196.69,196.71,196.68,196.71,12200.0,160.7322,160.7485,160.724,160.7485,12200.0
2014-06-09 15:05:00,196.71,196.73,196.69,196.71,21000.0,160.7485,160.7649,160.7322,160.7485,21000.0
2014-06-09 15:10:00,196.71,196.72,196.68,196.69,14600.0,160.7485,160.7567,160.724,160.7322,14600.0
2014-06-09 15:15:00,196.69,196.79,196.68,196.78,53100.0,160.7322,160.8139,160.724,160.8057,53100.0
2014-06-09 15:20:00,196.78,196.82,196.77,196.81,21200.0,160.8057,160.8384,160.7976,160.8302,21200.0
2014-06-09 15:25:00,196.81,196.91,196.77,196.81,39000.0,160.8302,160.912,160.7976,160.8302,39000.0
2014-06-09 15:30:00,196.82,196.82,196.74,196.74,103000.0,160.8384,160.8384,160.773,160.773,103000.0
2014-06-09 15:35:00,196.76,196.76,196.67,196.67,19200.0,160.7894,160.7894,160.7158,160.7158,19200.0
2014-06-09 15:40:00,196.66,196.73,196.66,196.67,22300.0,160.7077,160.7649,160.7077,160.7158,22300.0
2014-06-09 15:45:00,196.69,196.76,196.69,196.74,32900.0,160.7322,160.7894,160.7322,160.773,32900.0
2014-06-09 15:50:00,196.77,196.83,196.71,196.77,54700.0,160.7976,160.8466,160.7485,160.7976,54700.0
2014-06-09 15:55:00,196.77,196.83,196.71,196.83,79100.0,160.7976,160.8466,160.7485,160.8466,79100.0
2014-06-10 09:30:00,196.57,196.68,196.54,196.66,104900.0,160.6341,160.724,160.6096,160.7077,104900.0
2014-06-10 09:35:00,196.68,196.7,196.53,196.53,26200.0,160.724,160.7403,160.6014,160.6014,26200.0
2014-06-10 09:40:00,196.53,196.61,196.42,196.43,30100.0,160.6014,160.6668,160.5115,160.5197,30100.0
2014-06-10 09:45:00,196.44,196.6,196.42,196.54,23400.0,160.5279,160.6586,160.5115,160.6096,23400.0
2014-06-10 09:50:00,196.51,196.7,196.51,196.66,25600.0,160.5851,160.7403,160.5851,160.7077,25600.0
2014-06-10 09:55:00,196.61,196.61,196.47,196.49,15700.0,160.6668,160.6668,160.5524,160.5687,15700.0
2014-06-10 10:00:00,196.45,196.48,196.25,196.28,17200.0,160.5361,160.5606,160.3726,160.3971,17200.0
2014-06-10 10:05:00,196.27,196.32,196.15,196.2,28300.0,160.389,160.4298,160.2909,160.3318,28300.0
2014-06-10 10:10:00,196.2,196.4,196.2,196.36,41200.0,160.3318,160.4952,160.3318,160.4625,41200.0
2014-06-10 10:15:00,196.36,196.41,196.3,196.3,404300.0,160.4625,160.5034,160.4135,160.4135,404300.0
2014-06-10 10:20:00,196.3,196.55,196.29,196.54,59000.0,160.4135,160.6178,160.4053,160.6096,59000.0
2014-06-10 10:25:00,196.54,196.65,196.54,196.59,26600.0,160.6096,160.6995,160.6096,160.6505,26600.0
2014-06-10 10:30:00,196.6,196.67,196.54,196.57,26300.0,160.6586,160.7158,160.6096,160.6341,26300.0
2014-06-10 10:35:00,196.56,196.56,196.43,196.46,109000.0,160.6259,160.6259,160.5197,160.5442,109000.0
2014-06-10 10:40:00,196.46,196.54,196.45,196.53,17800.0,160.5442,160.6096,160.5361,160.6014,17800.0
2014-06-10 10:45:00,196.55,196.61,196.49,196.6,20000.0,160.6178,160.6668,160.5687,160.6586,20000.0
2014-06-10 10:50:00,196.59,196.73,196.59,196.69,36900.0,160.6505,160.7649,160.6505,160.7322,36900.0
2014-06-10 10:55:00,196.7,196.73,196.65,196.67,49000.0,160.7403,160.7649,160.6995,160.7158,49000.0
2014-06-10 11:00:00,196.68,196.71,196.61,196.62,116200.0,160.724,160.7485,160.6668,160.675,116200.0
2014-06-10 11:05:00,196.62,196.71,196.61,196.7,20200.0,160.675,160.7485,160.6668,160.7403,20200.0
2014-06-10 11:10:00,196.68,196.71,196.66,196.67,19200.0,160.724,160.7485,160.7077,160.7158,19200.0
2014-06-10 11:15:00,196.66,196.67,196.57,196.6,38000.0,160.7077,160.7158,160.6341,160.6586,38000.0
2014-06-10 11:20:00,196.58,196.59,196.56,196.58,6600.0,160.6423,160.6505,160.6259,160.6423,6600.0
2014-06-10 11:25:00,196.59,196.64,196.58,196.6,21600.0,160.6505,160.6913,160.6423,160.6586,21600.0
2014-06-10 11:30:00,196.59,196.64,196.58,196.64,10400.0,160.6505,160.6913,160.6423,160.6913,10400.0
2014-06-10 11:35:00,196.63,196.64,196.53,196.63,18000.0,160.6831,160.6913,160.6014,160.6831,18000.0
2014-06-10 11:40:00,196.63,196.68,196.6,196.66,28200.0,160.6831,160.724,160.6586,160.7077,28200.0
2014-06-10 11:45:00,196.64,196.64,196.61,196.63,13100.0,160.6913,160.6913,160.6668,160.6831,13100.0
2014-06-10 11:50:00,196.59,196.59,196.53,196.54,4900.0,160.6505,160.6505,160.6014,160.6096,4900.0
2014-06-10 11:55:00,196.54,196.57,196.54,196.55,6100.0,160.6096,160.6341,160.6096,160.6178,6100.0
2014-06-10 12:00:00,196.56,196.56,196.42,196.42,15900.0,160.6259,160.6259,160.5115,160.5115,15900.0
2014-06-10 12:05:00,196.42,196.44,196.36,196.39,16300.0,160.5115,160.5279,160.4625,160.487,16300.0
2014-06-10 12:10:00,196.37,196.47,196.37,196.44,89100.0,160.4707,160.5524,160.4707,160.5279,89100.0
2014-06-10 12:15:00,196.43,196.51,196.43,196.48,10300.0,160.5197,160.5851,160.5197,160.5606,10300.0
2014-06-10 12:20:00,196.49,196.5,196.46,196.49,4400.0,160.5687,160.5769,160.5442,160.5687,4400.0
2014-06-10 12:25:00,196.49,196.55,196.48,196.55,67800.0,160.5687,160.6178,160.5606,160.6178,67800.0
2014-06-10 12:30:00,196.54,196.56,196.51,196.53,24300.0,160.6096,160.6259,160.5851,160.6014,24300.0
2014-06-10 12:35:00,196.53,196.57,196.52,196.52,15800.0,160.6014,160.6341,160.5933,160.5933,15800.0
2014-06-10 12:40:00,196.5,196.5,196.44,196.49,12400.0,160.5769,160.5769,160.5279,160.5687,12400.0
2014-06-10 12:45:00,196.46,196.48,196.43,196.48,11000.0,160.5442,160.5606,160.5197,160.5606,11000.0
2014-06-10 12:50:00,196.49,196.5,196.46,196.49,8200.0,160.5687,160.5769,160.5442,160.5687,8200.0
2014-06-10 12:55:00,196.49,196.52,196.48,196.52,6700.0,160.5687,160.5933,160.5606,160.5933,6700.0
2014-06-10 13:00:00,196.52,196.54,196.51,196.52,11400.0,160.5933,160.6096,160.5851,160.5933,11400.0
2014-06-10 13:05:00,196.49,196.53,196.47,196.51,4000.0,160.5687,160.6014,160.5524,160.5851,4000.0
2014-06-10 13:10:00,196.53,196.54,196.47,196.47,7200.0,160.6014,160.6096,160.5524,160.5524,7200.0
2014-06-10 13:15:00,196.47,196.47,196.38,196.42,10200.0,160.5524,160.5524,160.4788,160.5115,10200.0
2014-06-10 13:20:00,196.42,196.43,196.41,196.42,5900.0,160.5115,160.5197,160.5034,160.5115,5900.0
2014-06-10 13:25:00,196.43,196.43,196.41,196.42,4400.0,160.5197,160.5197,160.5034,160.5115,4400.0
2014-06-10 13:30:00,196.43,196.48,196.43,196.46,9100.0,160.5197,160.5606,160.5197,160.5442,9100.0
2014-06-10 13:35:00,196.47,196.48,196.44,196.45,15600.0,160.5524,160.5606,160.5279,160.5361,15600.0
2014-06-10 13:40:00,196.48,196.49,196.46,196.46,11500.0,160.5606,160.5687,160.5442,160.5442,11500.0
2014-06-10 13:45:00,196.46,196.53,196.46,196.53,10300.0,160.5442,160.6014,160.5442,160.6014,10300.0
2014-06-10 13:50:00,196.52,196.55,196.52,196.55,9400.0,160.5933,160.6178,160.5933,160.6178,9400.0
2014-06-10 13:55:00,196.55,196.64,196.53,196.61,33300.0,160.6178,160.6913,160.6014,160.6668,33300.0
2014-06-10 14:00:00,196.63,196.63,196.59,196.62,5900.0,160.6831,160.6831,160.6505,160.675,5900.0
2014-06-10 14:05:00,196.62,196.63,196.59,196.61,6100.0,160.675,160.6831,160.6505,160.6668,6100.0
2014-06-10 14:10:00,196.62,196.62,196.58,196.59,8900.0,160.675,160.675,160.6423,160.6505,8900.0
2014-06-10 14:15:00,196.6,196.65,196.56,196.65,27300.0,160.6586,160.6995,160.6259,160.6995,27300.0
2014-06-10 14:20:00,196.64,196.71,196.64,196.67,16000.0,160.6913,160.7485,160.6913,160.7158,16000.0
2014-06-10 14:25:00,196.67,196.69,196.65,196.68,23400.0,160.7158,160.7322,160.6995,160.724,23400.0
2014-06-10 14:30:00,196.68,196.68,196.61,196.62,10400.0,160.724,160.724,160.6668,160.675,10400.0
2014-06-10 14:35:00,196.63,196.63,196.6,196.62,5600.0,160.6831,160.6831,160.6586,160.675,5600.0
2014-06-10 14:40:00,196.62,196.62,196.56,196.56,10200.0,160.675,160.675,160.6259,160.6259,10200.0
2014-06-10 14:45:00,196.56,196.6,196.56,196.58,6700.0,160.6259,160.6586,160.6259,160.6423,6700.0
2014-06-10 14:50:00,196.59,196.59,196.55,196.56,17400.0,160.6505,160.6505,160.6178,160.6259,17400.0
2014-06-10 14:55:00,196.56,196.59,196.56,196.58,47300.0,160.6259,160.6505,160.6259,160.6423,47300.0
2014-06-10 15:00:00,196.59,196.63,196.58,196.63,29400.0,160.6505,160.6831,160.6423,160.6831,29400.0
2014-06-10 15:05:00,196.63,196.65,196.61,196.62,13900.0,160.6831,160.6995,160.6668,160.675,13900.0
2014-06-10 15:10:00,196.63,196.63,196.61,196.62,7100.0,160.6831,160.6831,160.6668,160.675,7100.0
2014-06-10 15:15:00,196.62,196.69,196.58,196.69,23500.0,160.675,160.7322,160.6423,160.7322,23500.0
2014-06-10 15:20:00,196.69,196.78,196.69,196.77,42400.0,160.7322,160.8057,160.7322,160.7976,42400.0
2014-06-10 15:25:00,196.76,196.76,196.69,196.73,10100.0,160.7894,160.7894,160.7322,160.7649,10100.0
2014-06-10 15:30:00,196.73,196.77,196.68,196.72,38600.0,160.7649,160.7976,160.724,160.7567,38600.0
2014-06-10 15:35:00,196.72,196.73,196.66,196.7,13300.0,160.7567,160.7649,160.7077,160.7403,13300.0
2014-06-10 15:40:00,196.7,196.72,196.64,196.65,27200.0,160.7403,160.7567,160.6913,160.6995,27200.0
2014-06-10 15:45:00,196.65,196.68,196.64,196.65,11700.0,160.6995,160.724,160.6913,160.6995,11700.0
2014-06-10 15:50:00,196.67,196.78,196.67,196.74,40200.0,160.7158,160.8057,160.7158,160.773,40200.0
2014-06-10 15:55:00,196.74,196.83,196.68,196.82,107400.0,160.773,160.8466,160.724,160.8384,107400.0
2014-06-11 09:30:00,196.1,196.17,196.03,196.04,33800.0,160.25,160.3072,160.1928,160.201,33800.0
2014-06-11 09:35:00,196.09,196.21,196.09,196.21,46100.0,160.2419,160.3399,160.2419,160.3399,46100.0
2014-06-11 09:40:00,196.24,196.3,196.13,196.29,24200.0,160.3644,160.4135,160.2746,160.4053,24200.0
2014-06-11 09:45:00,196.3,196.31,196.23,196.26,28900.0,160.4135,160.4216,160.3563,160.3808,28900.0
2014-06-11 09:50:00,196.25,196.34,196.16,196.18,24200.0,160.3726,160.4462,160.2991,160.3154,24200.0
2014-06-11 09:55:00,196.17,196.17,196.08,196.16,32600.0,160.3072,160.3072,160.2337,160.2991,32600.0
2014-06-11 10:00:00,196.19,196.27,196.13,196.25,9500.0,160.3236,160.389,160.2746,160.3726,9500.0
2014-06-11 10:05:00,196.29,196.33,196.28,196.29,15300.0,160.4053,160.438,160.3971,160.4053,15300.0
2014-06-11 10:10:00,196.26,196.31,196.19,196.24,18900.0,160.3808,160.4216,160.3236,160.3644,18900.0
2014-06-11 10:15:00,196.24,196.3,196.17,196.26,16600.0,160.3644,160.4135,160.3072,160.3808,16600.0
2014-06-11 10:20:00,196.31,196.32,196.25,196.25,10300.0,160.4216,160.4298,160.3726,160.3726,10300.0
2014-06-11 10:25:00,196.24,196.24,196.04,196.07,16000.0,160.3644,160.3644,160.201,160.2255,16000.0
2014-06-11 10:30:00,196.06,196.06,195.9,195.95,13800.0,160.2174,160.2174,160.0866,160.1275,13800.0
2014-06-11 10:35:00,195.95,196.01,195.92,196.01,43000.0,160.1275,160.1765,160.1029,160.1765,43000.0
2014-06-11 10:40:00,195.99,196.17,195.99,196.09,19100.0,160.1601,160.3072,160.1601,160.2419,19100.0
2014-06-11 10:45:00,196.09,196.09,196.03,196.04,10900.0,160.2419,160.2419,160.1928,160.201,10900.0
2014-06-11 10:50:00,196.04,196.04,195.93,196.0,14700.0,160.201,160.201,160.1111,160.1683,14700.0
2014-06-11 10:55:00,196.01,196.06,195.99,195.99,25100.0,160.1765,160.2174,160.1601,160.1601,25100.0
2014-06-11 11:00:00,195.99,196.13,195.99,196.12,15700.0,160.1601,160.2746,160.1601,160.2664,15700.0
2014-06-11 11:05:00,196.12,196.16,196.11,196.12,20100.0,160.2664,160.2991,160.2582,160.2664,20100.0
2014-06-11 11:10:00,196.14,196.19,196.1,196.1,15700.0,160.2827,160.3236,160.25,160.25,15700.0
2014-06-11 11:15:00,196.1,196.12,196.02,196.06,10700.0,160.25,160.2664,160.1847,160.2174,10700.0
2014-06-11 11:20:00,196.06,196.08,196.03,196.07,3700.0,160.2174,160.2337,160.1928,160.2255,3700.0
2014-06-11 11:25:00,196.07,196.11,196.06,196.09,5400.0,160.2255,160.2582,160.2174,160.2419,5400.0
2014-06-11 11:30:00,196.11,196.17,196.11,196.11,33500.0,160.2582,160.3072,160.2582,160.2582,33500.0
2014-06-11 11:35:00,196.11,196.14,196.07,196.12,9800.0,160.2582,160.2827,160.2255,160.2664,9800.0
2014-06-11 11:40:00,196.1,196.11,196.04,196.05,27500.0,160.25,160.2582,160.201,160.2092,27500.0
2014-06-11 11:45:00,196.06,196.13,196.05,196.1,8400.0,160.2174,160.2746,160.2092,160.25,8400.0
2014-06-11 11:50:00,196.08,196.18,196.08,196.18,6500.0,160.2337,160.3154,160.2337,160.3154,6500.0
2014-06-11 11:55:00,196.18,196.28,196.17,196.27,9200.0,160.3154,160.3971,160.3072,160.389,9200.0
2014-06-11 12:00:00,196.25,196.29,196.23,196.27,11900.0,160.3726,160.4053,160.3563,160.389,11900.0
2014-06-11 12:05:00,196.27,196.3,196.25,196.28,6500.0,160.389,160.4135,160.3726,160.3971,6500.0
2014-06-11 12:10:00,196.3,196.31,196.29,196.31,156500.0,160.4135,160.4216,160.4053,160.4216,156500.0
2014-06-11 12:15:00,196.31,196.33,196.22,196.26,41700.0,160.4216,160.438,160.3481,160.3808,41700.0
2014-06-11 12:20:00,196.26,196.28,196.23,196.23,3100.0,160.3808,160.3971,160.3563,160.3563,3100.0
2014-06-11 12:25:00,196.21,196.23,196.2,196.2,8900.0,160.3399,160.3563,160.3318,160.3318,8900.0
2014-06-11 12:30:00,196.21,196.25,196.2,196.24,8300.0,160.3399,160.3726,160.3318,160.3644,8300.0
2014-06-11 12:35:00,196.24,196.28,196.24,196.26,11900.0,160.3644,160.3971,160.3644,160.3808,11900.0
2014-06-11 12:40:00,196.24,196.27,196.22,196.23,4700.0,160.3644,160.389,160.3481,160.3563,4700.0
2014-06-11 12:45:00,196.24,196.25,196.22,196.25,5400.0,160.3644,160.3726,160.3481,160.3726,5400.0
2014-06-11 12:50:00,196.25,196.26,196.25,196.26,1800.0,160.3726,160.3808,160.3726,160.3808,1800.0
2014-06-11 12:55:00,196.25,196.28,196.25,196.28,8500.0,160.3726,160.3971,160.3726,160.3971,8500.0
2014-06-11 13:00:00,196.27,196.28,196.1,196.11,13300.0,160.389,160.3971,160.25,160.2582,13300.0
2014-06-11 13:05:00,196.13,196.15,196.08,196.12,8100.0,160.2746,160.2909,160.2337,160.2664,8100.0
2014-06-11 13:10:00,196.12,196.14,196.08,196.09,14600.0,160.2664,160.2827,160.2337,160.2419,14600.0
2014-06-11 13:15:00,196.08,196.13,196.07,196.12,7900.0,160.2337,160.2746,160.2255,160.2664,7900.0
2014-06-11 13:20:00,196.13,196.18,196.13,196.17,12200.0,160.2746,160.3154,160.2746,160.3072,12200.0
2014-06-11 13:25:00,196.18,196.24,196.15,196.24,10800.0,160.3154,160.3644,160.2909,160.3644,10800.0
2014-06-11 13:30:00,196.23,196.24,196.21,196.24,21200.0,160.3563,160.3644,160.3399,160.3644,21200.0
2014-06-11 13:35:00,196.23,196.23,196.16,196.16,9900.0,160.3563,160.3563,160.2991,160.2991,9900.0
2014-06-11 13:40:00,196.15,196.18,196.15,196.17,10600.0,160.2909,160.3154,160.2909,160.3072,10600.0
2014-06-11 13:45:00,196.18,196.19,196.02,196.02,18500.0,160.3154,160.3236,160.1847,160.1847,18500.0
2014-06-11 13:50:00,196.02,196.05,196.01,196.05,12500.0,160.1847,160.2092,160.1765,160.2092,12500.0
2014-06-11 13:55:00,196.04,196.04,195.93,195.93,13500.0,160.201,160.201,160.1111,160.1111,13500.0
2014-06-11 14:00:00,195.93,195.99,195.89,195.9,19600.0,160.1111,160.1601,160.0784,160.0866,19600.0
2014-06-11 14:05:00,195.89,195.89,195.78,195.78,16100.0,160.0784,160.0784,159.9885,159.9885,16100.0
2014-06-11 14:10:00,195.78,195.82,195.71,195.71,36000.0,159.9885,160.0212,159.9313,159.9313,36000.0
2014-06-11 14:15:00,195.72,195.83,195.72,195.81,10700.0,159.9395,160.0294,159.9395,160.0131,10700.0
2014-06-11 14:20:00,195.79,195.83,195.72,195.73,16500.0,159.9967,160.0294,159.9395,159.9477,16500.0
2014-06-11 14:25:00,195.71,195.9,195.71,195.88,26500.0,159.9313,160.0866,159.9313,160.0703,26500.0
2014-06-11 14:30:00,195.86,195.93,195.85,195.87,15200.0,160.0539,160.1111,160.0457,160.0621,15200.0
2014-06-11 14:35:00,195.86,195.89,195.86,195.89,12500.0,160.0539,160.0784,160.0539,160.0784,12500.0
2014-06-11 14:40:00,195.9,195.91,195.86,195.9,5500.0,160.0866,160.0948,160.0539,160.0866,5500.0
2014-06-11 14:45:00,195.91,196.05,195.91,196.0,16300.0,160.0948,160.2092,160.0948,160.1683,16300.0
2014-06-11 14:50:00,196.0,196.0,195.94,195.97,9100.0,160.1683,160.1683,160.1193,160.1438,9100.0
2014-06-11 14:55:00,195.98,195.99,195.91,195.98,19400.0,160.152,160.1601,160.0948,160.152,19400.0
2014-06-11 15:00:00,195.98,196.05,195.98,196.02,17000.0,160.152,160.2092,160.152,160.1847,17000.0
2014-06-11 15:05:00,196.01,196.02,195.99,196.01,7600.0,160.1765,160.1847,160.1601,160.1765,7600.0
2014-06-11 15:10:00,196.02,196.08,195.99,195.99,16000.0,160.1847,160.2337,160.1601,160.1601,16000.0
2014-06-11 15:15:00,196.0,196.03,196.0,196.0,14100.0,160.1683,160.1928,160.1683,160.1683,14100.0
2014-06-11 15:20:00,196.0,196.05,195.99,196.03,12600.0,160.1683,160.2092,160.1601,160.1928,12600.0
2014-06-11 15:25:00,196.03,196.17,196.02,196.17,22200.0,160.1928,160.3072,160.1847,160.3072,22200.0
2014-06-11 15:30:00,196.17,196.25,196.17,196.24,24000.0,160.3072,160.3726,160.3072,160.3644,24000.0
2014-06-11 15:35:00,196.25,196.28,196.23,196.27,13100.0,160.3726,160.3971,160.3563,160.389,13100.0
2014-06-11 15:40:00,196.27,196.32,196.26,196.27,35700.0,160.389,160.4298,160.3808,160.389,35700.0
2014-06-11 15:45:00,196.27,196.31,196.24,196.27,35100.0,160.389,160.4216,160.3644,160.389,35100.0
2014-06-11 15:50:00,196.27,196.29,196.17,196.17,33600.0,160.389,160.4053,160.3072,160.3072,33600.0
2014-06-11 15:55:00,196.17,196.17,196.05,196.17,136800.0,160.3072,160.3072,160.2092,160.3072,136800.0
2014-06-12 09:30:00,195.89,196.04,195.87,195.95,166500.0,160.0784,160.201,160.0621,160.1275,166500.0
2014-06-12 09:35:00,195.97,195.97,195.72,195.73,23600.0,160.1438,160.1438,159.9395,159.9477,23600.0
2014-06-12 09:40:00,195.72,195.83,195.64,195.79,37800.0,159.9395,160.0294,159.8741,159.9967,37800.0
2014-06-12 09:45:00,195.81,195.89,195.77,195.78,16100.0,160.0131,160.0784,159.9804,159.9885,16100.0
2014-06-12 09:50:00,195.74,195.86,195.74,195.77,48900.0,159.9559,160.0539,159.9559,159.9804,48900.0
2014-06-12 09:55:00,195.77,195.78,195.64,195.74,27400.0,159.9804,159.9885,159.8741,159.9559,27400.0
2014-06-12 10:00:00,195.75,195.91,195.75,195.85,28600.0,159.964,160.0948,159.964,160.0457,28600.0
2014-06-12 10:05:00,195.86,195.9,195.75,195.81,36100.0,160.0539,160.0866,159.964,160.0131,36100.0
2014-06-12 10:10:00,195.82,195.84,195.73,195.73,20500.0,160.0212,160.0376,159.9477,159.9477,20500.0
2014-06-12 10:15:00,195.72,195.75,195.58,195.72,48500.0,159.9395,159.964,159.8251,159.9395,48500.0
2014-06-12 10:20:00,195.72,195.77,195.69,195.74,11300.0,159.9395,159.9804,159.915,159.9559,11300.0
2014-06-12 10:25:00,195.73,195.73,195.44,195.44,47600.0,159.9477,159.9477,159.7107,159.7107,47600.0
2014-06-12 10:30:00,195.48,195.53,195.45,195.47,24100.0,159.7434,159.7842,159.7189,159.7352,24100.0
2014-06-12 10:35:00,195.48,195.49,195.32,195.35,35200.0,159.7434,159.7516,159.6126,159.6371,35200.0
2014-06-12 10:40:00,195.37,195.37,195.23,195.29,672300.0,159.6535,159.6535,159.5391,159.5881,672300.0
2014-06-12 10:45:00,195.28,195.3,195.22,195.25,209400.0,159.5799,159.5963,159.5309,159.5554,209400.0
2014-06-12 10:50:00,195.24,195.4,195.24,195.36,21700.0,159.5473,159.678,159.5473,159.6453,21700.0
2014-06-12 10:55:00,195.38,195.41,195.36,195.37,6200.0,159.6617,159.6862,159.6453,159.6535,6200.0
2014-06-12 11:00:00,195.37,195.46,195.3,195.44,26700.0,159.6535,159.727,159.5963,159.7107,26700.0
2014-06-12 11:05:00,195.44,195.52,195.42,195.52,20100.0,159.7107,159.7761,159.6944,159.7761,20100.0
2014-06-12 11:10:00,195.51,195.62,195.5,195.6,21900.0,159.7679,159.8578,159.7597,159.8414,21900.0
2014-06-12 11:15:00,195.6,195.6,195.57,195.57,22300.0,159.8414,159.8414,159.8169,159.8169,22300.0
2014-06-12 11:20:00,195.58,195.59,195.53,195.57,51900.0,159.8251,159.8333,159.7842,159.8169,51900.0
2014-06-12 11:25:00,195.55,195.72,195.54,195.69,118000.0,159.8006,159.9395,159.7924,159.915,118000.0
2014-06-12 11:30:00,195.7,195.7,195.64,195.66,42700.0,159.9232,159.9232,159.8741,159.8905,42700.0
2014-06-12 11:35:00,195.65,195.67,195.63,195.64,43500.0,159.8823,159.8986,159.866,159.8741,43500.0
2014-06-12 11:40:00,195.63,195.68,195.61,195.62,34600.0,159.866,159.9068,159.8496,159.8578,34600.0
2014-06-12 11:45:00,195.62,195.63,195.58,195.58,25600.0,159.8578,159.866,159.8251,159.8251,25600.0
2014-06-12 11:50:00,195.58,195.58,195.49,195.52,11600.0,159.8251,159.8251,159.7516,159.7761,11600.0
2014-06-12 11:55:00,195.49,195.5,195.45,195.45,18800.0,159.7516,159.7597,159.7189,159.7189,18800.0
2014-06-12 12:00:00,195.44,195.46,195.35,195.4,36400.0,159.7107,159.727,159.6371,159.678,36400.0
2014-06-12 12:05:00,195.41,195.52,195.39,195.51,50700.0,159.6862,159.7761,159.6698,159.7679,50700.0
2014-06-12 12:10:00,195.51,195.52,195.49,195.5,23100.0,159.7679,159.7761,159.7516,159.7597,23100.0
2014-06-12 12:15:00,195.5,195.5,195.47,195.48,30800.0,159.7597,159.7597,159.7352,159.7434,30800.0
2014-06-12 12:20:00,195.5,195.58,195.48,195.57,9500.0,159.7597,159.8251,159.7434,159.8169,9500.0
2014-06-12 12:25:00,195.62,195.64,195.58,195.6,12600.0,159.8578,159.8741,159.8251,159.8414,12600.0
2014-06-12 12:30:00,195.6,195.61,195.57,195.57,10400.0,159.8414,159.8496,159.8169,159.8169,10400.0
2014-06-12 12:35:00,195.56,195.6,195.56,195.56,5000.0,159.8088,159.8414,159.8088,159.8088,5000.0
2014-06-12 12:40:00,195.54,195.55,195.42,195.42,11000.0,159.7924,159.8006,159.6944,159.6944,11000.0
2014-06-12 12:45:00,195.42,195.43,195.4,195.42,3800.0,159.6944,159.7025,159.678,159.6944,3800.0
2014-06-12 12:50:00,195.4,195.4,195.19,195.19,37700.0,159.678,159.678,159.5064,159.5064,37700.0
2014-06-12 12:55:00,195.18,195.3,195.13,195.27,42100.0,159.4982,159.5963,159.4574,159.5718,42100.0
2014-06-12 13:00:00,195.26,195.31,195.19,195.26,20800.0,159.5636,159.6045,159.5064,159.5636,20800.0
2014-06-12 13:05:00,195.24,195.27,195.16,195.24,8500.0,159.5473,159.5718,159.4819,159.5473,8500.0
2014-06-12 13:10:00,195.24,195.3,195.14,195.18,15500.0,159.5473,159.5963,159.4655,159.4982,15500.0
2014-06-12 13:15:00,195.17,195.25,195.11,195.11,14900.0,159.4901,159.5554,159.441,159.441,14900.0
2014-06-12 13:20:00,195.1,195.18,195.07,195.09,21000.0,159.4329,159.4982,159.4083,159.4247,21000.0
2014-06-12 13:25:00,195.1,195.11,195.0,195.06,13600.0,159.4329,159.441,159.3511,159.4002,13600.0
2014-06-12 13:30:00,195.06,195.06,194.94,194.99,26900.0,159.4002,159.4002,159.3021,159.343,26900.0
2014-06-12 13:35:00,194.96,194.96,194.9,194.94,17500.0,159.3184,159.3184,159.2694,159.3021,17500.0
2014-06-12 13:40:00,194.94,195.02,194.93,194.99,9300.0,159.3021,159.3675,159.2939,159.343,9300.0
2014-06-12 13:45:00,194.98,195.01,194.77,194.8,36500.0,159.3348,159.3593,159.1632,159.1877,36500.0
2014-06-12 13:50:00,194.81,194.81,194.64,194.64,26100.0,159.1959,159.1959,159.0569,159.0569,26100.0
2014-06-12 13:55:00,194.62,194.72,194.56,194.68,52700.0,159.0406,159.1223,158.9916,159.0896,52700.0
2014-06-12 14:00:00,194.67,194.77,194.63,194.77,17400.0,159.0815,159.1632,159.0488,159.1632,17400.0
2014-06-12 14:05:00,194.78,194.79,194.66,194.66,39300.0,159.1714,159.1795,159.0733,159.0733,39300.0
2014-06-12 14:10:00,194.7,194.77,194.67,194.76,11600.0,159.106,159.1632,159.0815,159.155,11600.0
2014-06-12 14:15:00,194.78,194.91,194.78,194.86,17900.0,159.1714,159.2776,159.1714,159.2367,17900.0
2014-06-12 14:20:00,194.89,194.89,194.74,194.74,8900.0,159.2612,159.2612,159.1387,159.1387,8900.0
2014-06-12 14:25:00,194.75,194.81,194.74,194.79,8300.0,159.1468,159.1959,159.1387,159.1795,8300.0
2014-06-12 14:30:00,194.79,194.79,194.65,194.73,24100.0,159.1795,159.1795,159.0651,159.1305,24100.0
2014-06-12 14:35:00,194.7,194.73,194.6,194.67,16300.0,159.106,159.1305,159.0243,159.0815,16300.0
2014-06-12 14:40:00,194.67,194.78,194.66,194.78,15700.0,159.0815,159.1714,159.0733,159.1714,15700.0
2014-06-12 14:45:00,194.78,194.8,194.75,194.8,12100.0,159.1714,159.1877,159.1468,159.1877,12100.0
2014-06-12 14:50:00,194.78,194.79,194.67,194.72,36200.0,159.1714,159.1795,159.0815,159.1223,36200.0
2014-06-12 14:55:00,194.74,194.76,194.64,194.68,22200.0,159.1387,159.155,159.0569,159.0896,22200.0
2014-06-12 15:00:00,194.67,194.68,194.59,194.64,47900.0,159.0815,159.0896,159.0161,159.0569,47900.0
2014-06-12 15:05:00,194.61,194.65,194.55,194.55,19600.0,159.0324,159.0651,158.9834,158.9834,19600.0
2014-06-12 15:10:00,194.54,194.58,194.42,194.54,37900.0,158.9752,159.0079,158.8772,158.9752,37900.0
2014-06-12 15:15:00,194.55,194.67,194.54,194.66,24500.0,158.9834,159.0815,158.9752,159.0733,24500.0
2014-06-12 15:20:00,194.67,194.81,194.65,194.73,19100.0,159.0815,159.1959,159.0651,159.1305,19100.0
2014-06-12 15:25:00,194.73,194.73,194.58,194.59,26000.0,159.1305,159.1305,159.0079,159.0161,26000.0
2014-06-12 15:30:00,194.59,194.62,194.53,194.59,19400.0,159.0161,159.0406,158.9671,159.0161,19400.0
2014-06-12 15:35:00,194.62,194.62,194.32,194.34,31400.0,159.0406,159.0406,158.7954,158.8118,31400.0
2014-06-12 15:40:00,194.34,194.56,194.33,194.56,51400.0,158.8118,158.9916,158.8036,158.9916,51400.0
2014-06-12 15:45:00,194.58,194.76,194.57,194.66,50900.0,159.0079,159.155,158.9997,159.0733,50900.0
2014-06-12 15:50:00,194.65,194.81,194.65,194.8,40500.0,159.0651,159.1959,159.0651,159.1877,40500.0
2014-06-12 15:55:00,194.81,194.85,194.71,194.75,146600.0,159.1959,159.2286,159.1142,159.1468,146600.0
2014-06-13 09:30:00,195.13,195.16,194.98,195.03,122700.0,159.4574,159.4819,159.3348,159.3756,122700.0
2014-06-13 09:35:00,195.03,195.11,194.86,194.86,57800.0,159.3756,159.441,159.2367,159.2367,57800.0
2014-06-13 09:40:00,194.88,194.91,194.82,194.9,6800.0,159.2531,159.2776,159.204,159.2694,6800.0
2014-06-13 09:45:00,194.91,194.98,194.78,194.81,30300.0,159.2776,159.3348,159.1714,159.1959,30300.0
2014-06-13 09:50:00,194.82,194.98,194.82,194.93,42200.0,159.204,159.3348,159.204,159.2939,42200.0
2014-06-13 09:55:00,194.89,194.91,194.68,194.81,50400.0,159.2612,159.2776,159.0896,159.1959,50400.0
2014-06-13 10:00:00,194.82,194.83,194.57,194.59,27800.0,159.204,159.2122,158.9997,159.0161,27800.0
2014-06-13 10:05:00,194.58,194.67,194.51,194.58,226900.0,159.0079,159.0815,158.9507,159.0079,226900.0
2014-06-13 10:10:00,194.59,194.71,194.55,194.66,35100.0,159.0161,159.1142,158.9834,159.0733,35100.0
2014-06-13 10:15:00,194.63,195.04,194.63,195.01,26500.0,159.0488,159.3838,159.0488,159.3593,26500.0
2014-06-13 10:20:00,195.01,195.21,195.0,195.16,27900.0,159.3593,159.5227,159.3511,159.4819,27900.0
2014-06-13 10:25:00,195.16,195.26,195.13,195.17,30600.0,159.4819,159.5636,159.4574,159.4901,30600.0
2014-06-13 10:30:00,195.19,195.5,195.15,195.46,29700.0,159.5064,159.7597,159.4737,159.727,29700.0
2014-06-13 10:35:00,195.47,195.47,195.36,195.39,16600.0,159.7352,159.7352,159.6453,159.6698,16600.0
2014-06-13 10:40:00,195.39,195.44,195.34,195.39,18500.0,159.6698,159.7107,159.629,159.6698,18500.0
2014-06-13 10:45:00,195.41,195.42,195.25,195.27,18400.0,159.6862,159.6944,159.5554,159.5718,18400.0
2014-06-13 10:50:00,195.27,195.37,195.26,195.34,18900.0,159.5718,159.6535,159.5636,159.629,18900.0
2014-06-13 10:55:00,195.35,195.41,195.33,195.41,15700.0,159.6371,159.6862,159.6208,159.6862,15700.0
2014-06-13 11:00:00,195.43,195.46,195.37,195.46,20100.0,159.7025,159.727,159.6535,159.727,20100.0
2014-06-13 11:05:00,195.48,195.51,195.45,195.47,24200.0,159.7434,159.7679,159.7189,159.7352,24200.0
2014-06-13 11:10:00,195.49,195.52,195.36,195.36,25500.0,159.7516,159.7761,159.6453,159.6453,25500.0
2014-06-13 11:15:00,195.37,195.39,195.33,195.36,12000.0,159.6535,159.6698,159.6208,159.6453,12000.0
2014-06-13 11:20:00,195.35,195.35,195.29,195.34,6500.0,159.6371,159.6371,159.5881,159.629,6500.0
2014-06-13 11:25:00,195.32,195.33,195.26,195.29,9200.0,159.6126,159.6208,159.5636,159.5881,9200.0
2014-06-13 11:30:00,195.29,195.32,195.13,195.15,10800.0,159.5881,159.6126,159.4574,159.4737,10800.0
2014-06-13 11:35:00,195.13,195.2,195.12,195.15,5300.0,159.4574,159.5146,159.4492,159.4737,5300.0
2014-06-13 11:40:00,195.15,195.17,195.09,195.12,10100.0,159.4737,159.4901,159.4247,159.4492,10100.0
2014-06-13 11:45:00,195.13,195.14,195.06,195.09,7100.0,159.4574,159.4655,159.4002,159.4247,7100.0
2014-06-13 11:50:00,195.1,195.18,195.09,195.16,21800.0,159.4329,159.4982,159.4247,159.4819,21800.0
2014-06-13 11:55:00,195.16,195.17,195.13,195.13,44800.0,159.4819,159.4901,159.4574,159.4574,44800.0
2014-06-13 12:00:00,195.13,195.21,195.12,195.21,79700.0,159.4574,159.5227,159.4492,159.5227,79700.0
2014-06-13 12:05:00,195.21,195.29,195.21,195.24,18000.0,159.5227,159.5881,159.5227,159.5473,18000.0
2014-06-13 12:10:00,195.24,195.24,195.21,195.21,1900.0,159.5473,159.5473,159.5227,159.5227,1900.0
2014-06-13 12:15:00,195.21,195.28,195.21,195.27,15300.0,159.5227,159.5799,159.5227,159.5718,15300.0
2014-06-13 12:20:00,195.27,195.36,195.27,195.31,7200.0,159.5718,159.6453,159.5718,159.6045,7200.0
2014-06-13 12:25:00,195.35,195.35,195.28,195.29,12700.0,159.6371,159.6371,159.5799,159.5881,12700.0
2014-06-13 12:30:00,195.29,195.3,195.22,195.22,10300.0,159.5881,159.5963,159.5309,159.5309,10300.0
2014-06-13 12:35:00,195.22,195.24,195.13,195.13,14600.0,159.5309,159.5473,159.4574,159.4574,14600.0
2014-06-13 12:40:00,195.12,195.13,195.07,195.07,27500.0,159.4492,159.4574,159.4083,159.4083,27500.0
2014-06-13 12:45:00,195.08,195.17,195.08,195.09,20800.0,159.4165,159.4901,159.4165,159.4247,20800.0
2014-06-13 12:50:00,195.11,195.15,195.1,195.14,13400.0,159.441,159.4737,159.4329,159.4655,13400.0
2014-06-13 12:55:00,195.13,195.17,195.11,195.11,7900.0,159.4574,159.4901,159.441,159.441,7900.0
2014-06-13 13:00:00,195.11,195.23,195.11,195.19,23100.0,159.441,159.5391,159.441,159.5064,23100.0
2014-06-13 13:05:00,195.19,195.21,195.09,195.1,9400.0,159.5064,159.5227,159.4247,159.4329,9400.0
2014-06-13 13:10:00,195.09,195.11,195.0,195.04,14600.0,159.4247,159.441,159.3511,159.3838,14600.0
2014-06-13 13:15:00,195.05,195.09,195.01,195.09,11300.0,159.392,159.4247,159.3593,159.4247,11300.0
2014-06-13 13:20:00,195.08,195.09,195.05,195.07,10100.0,159.4165,159.4247,159.392,159.4083,10100.0
2014-06-13 13:25:00,195.07,195.13,195.05,195.12,13900.0,159.4083,159.4574,159.392,159.4492,13900.0
2014-06-13 13:30:00,195.12,195.14,195.04,195.06,17900.0,159.4492,159.4655,159.3838,159.4002,17900.0
2014-06-13 13:35:00,195.04,195.08,195.03,195.07,8900.0,159.3838,159.4165,159.3756,159.4083,8900.0
2014-06-13 13:40:00,195.07,195.14,195.05,195.13,7800.0,159.4083,159.4655,159.392,159.4574,7800.0
2014-06-13 13:45:00,195.15,195.16,195.1,195.13,13200.0,159.4737,159.4819,159.4329,159.4574,13200.0
2014-06-13 13:50:00,195.12,195.27,195.12,195.24,6200.0,159.4492,159.5718,159.4492,159.5473,6200.0
2014-06-13 13:55:00,195.24,195.25,195.17,195.22,18600.0,159.5473,159.5554,159.4901,159.5309,18600.0
2014-06-13 14:00:00,195.21,195.23,195.2,195.22,6500.0,159.5227,159.5391,159.5146,159.5309,6500.0
2014-06-13 14:05:00,195.19,195.23,195.19,195.22,16600.0,159.5064,159.5391,159.5064,159.5309,16600.0
2014-06-13 14:10:00,195.24,195.24,195.21,195.21,2000.0,159.5473,159.5473,159.5227,159.5227,2000.0
2014-06-13 14:15:00,195.24,195.37,195.23,195.36,13100.0,159.5473,159.6535,159.5391,159.6453,13100.0
2014-06-13 14:20:00,195.36,195.36,195.31,195.33,10600.0,159.6453,159.6453,159.6045,159.6208,10600.0
2014-06-13 14:25:00,195.31,195.32,195.29,195.32,16700.0,159.6045,159.6126,159.5881,159.6126,16700.0
2014-06-13 14:30:00,195.32,195.34,195.22,195.24,11700.0,159.6126,159.629,159.5309,159.5473,11700.0
2014-06-13 14:35:00,195.24,195.27,195.22,195.24,15400.0,159.5473,159.5718,159.5309,159.5473,15400.0
2014-06-13 14:40:00,195.25,195.31,195.25,195.28,13700.0,159.5554,159.6045,159.5554,159.5799,13700.0
2014-06-13 14:45:00,195.28,195.32,195.28,195.29,19700.0,159.5799,159.6126,159.5799,159.5881,19700.0
2014-06-13 14:50:00,195.29,195.3,195.27,195.29,13500.0,159.5881,159.5963,159.5718,159.5881,13500.0
2014-06-13 14:55:00,195.3,195.3,195.24,195.26,14100.0,159.5963,159.5963,159.5473,159.5636,14100.0
2014-06-13 15:00:00,195.27,195.34,195.27,195.3,17400.0,159.5718,159.629,159.5718,159.5963,17400.0
2014-06-13 15:05:00,195.3,195.52,195.3,195.52,37000.0,159.5963,159.7761,159.5963,159.7761,37000.0
2014-06-13 15:10:00,195.51,195.51,195.42,195.44,40400.0,159.7679,159.7679,159.6944,159.7107,40400.0
2014-06-13 15:15:00,195.42,195.45,195.27,195.31,47100.0,159.6944,159.7189,159.5718,159.6045,47100.0
2014-06-13 15:20:00,195.3,195.3,195.09,195.11,31500.0,159.5963,159.5963,159.4247,159.441,31500.0
2014-06-13 15:25:00,195.1,195.12,194.97,195.01,37800.0,159.4329,159.4492,159.3266,159.3593,37800.0
2014-06-13 15:30:00,195.0,195.01,194.9,194.96,44100.0,159.3511,159.3593,159.2694,159.3184,44100.0
2014-06-13 15:35:00,194.96,195.15,194.96,195.14,23900.0,159.3184,159.4737,159.3184,159.4655,23900.0
2014-06-13 15:40:00,195.14,195.16,194.96,194.98,35900.0,159.4655,159.4819,159.3184,159.3348,35900.0
2014-06-13 15:45:00,194.97,195.04,194.89,195.04,27700.0,159.3266,159.3838,159.2612,159.3838,27700.0
2014-06-13 15:50:00,195.05,195.23,195.05,195.16,41100.0,159.392,159.5391,159.392,159.4819,41100.0
2014-06-13 15:55:00,195.16,195.34,195.13,195.34,78100.0,159.4819,159.629,159.4574,159.629,78100.0
2014-06-16 09:30:00,195.1,195.16,194.92,195.05,48800.0,159.4329,159.4819,159.2858,159.392,48800.0
2014-06-16 09:35:00,195.05,195.48,195.04,195.43,49800.0,159.392,159.7434,159.3838,159.7025,49800.0
2014-06-16 09:40:00,195.48,195.55,195.42,195.53,17300.0,159.7434,159.8006,159.6944,159.7842,17300.0
2014-06-16 09:45:00,195.55,195.6,195.52,195.58,14600.0,159.8006,159.8414,159.7761,159.8251,14600.0
2014-06-16 09:50:00,195.6,195.61,195.53,195.57,6400.0,159.8414,159.8496,159.7842,159.8169,6400.0
2014-06-16 09:55:00,195.59,195.63,195.49,195.5,12600.0,159.8333,159.866,159.7516,159.7597,12600.0
2014-06-16 10:00:00,195.52,195.76,195.47,195.75,14500.0,159.7761,159.9722,159.7352,159.964,14500.0
2014-06-16 10:05:00,195.75,195.84,195.72,195.73,30400.0,159.964,160.0376,159.9395,159.9477,30400.0
2014-06-16 10:10:00,195.75,195.87,195.73,195.81,9100.0,159.964,160.0621,159.9477,160.0131,9100.0
2014-06-16 10:15:00,195.84,195.88,195.82,195.83,11900.0,160.0376,160.0703,160.0212,160.0294,11900.0
2014-06-16 10:20:00,195.85,195.92,195.81,195.84,16200.0,160.0457,160.1029,160.0131,160.0376,16200.0
2014-06-16 10:25:00,195.84,195.88,195.75,195.75,9900.0,160.0376,160.0703,159.964,159.964,9900.0
2014-06-16 10:30:00,195.75,195.87,195.74,195.79,12000.0,159.964,160.0621,159.9559,159.9967,12000.0
2014-06-16 10:35:00,195.8,195.8,195.7,195.7,14300.0,160.0049,160.0049,159.9232,159.9232,14300.0
2014-06-16 10:40:00,195.69,195.74,195.67,195.74,11500.0,159.915,159.9559,159.8986,159.9559,11500.0
2014-06-16 10:45:00,195.75,195.75,195.71,195.71,4500.0,159.964,159.964,159.9313,159.9313,4500.0
2014-06-16 10:50:00,195.7,195.72,195.65,195.72,7800.0,159.9232,159.9395,159.8823,159.9395,7800.0
2014-06-16 10:55:00,195.71,195.75,195.65,195.7,5300.0,159.9313,159.964,159.8823,159.9232,5300.0
2014-06-16 11:00:00,195.69,195.7,195.62,195.62,5500.0,159.915,159.9232,159.8578,159.8578,5500.0
2014-06-16 11:05:00,195.58,195.58,195.25,195.31,30500.0,159.8251,159.8251,159.5554,159.6045,30500.0
2014-06-16 11:10:00,195.27,195.32,195.26,195.3,9400.0,159.5718,159.6126,159.5636,159.5963,9400.0
2014-06-16 11:15:00,195.27,195.28,195.14,195.19,26100.0,159.5718,159.5799,159.4655,159.5064,26100.0
2014-06-16 11:20:00,195.15,195.24,195.1,195.24,6100.0,159.4737,159.5473,159.4329,159.5473,6100.0
2014-06-16 11:25:00,195.22,195.22,195.15,195.15,6800.0,159.5309,159.5309,159.4737,159.4737,6800.0
2014-06-16 11:30:00,195.13,195.13,194.92,194.92,10300.0,159.4574,159.4574,159.2858,159.2858,10300.0
2014-06-16 11:35:00,194.94,194.97,194.87,194.93,19600.0,159.3021,159.3266,159.2449,159.2939,19600.0
2014-06-16 11:40:00,194.93,195.06,194.89,195.01,6900.0,159.2939,159.4002,159.2612,159.3593,6900.0
2014-06-16 11:45:00,194.99,195.05,194.99,195.01,6600.0,159.343,159.392,159.343,159.3593,6600.0
2014-06-16 11:50:00,195.03,195.03,194.94,194.98,5300.0,159.3756,159.3756,159.3021,159.3348,5300.0
2014-06-16 11:55:00,194.99,195.07,194.99,195.06,8000.0,159.343,159.4083,159.343,159.4002,8000.0
2014-06-16 12:00:00,195.06,195.07,195.03,195.06,32400.0,159.4002,159.4083,159.3756,159.4002,32400.0
2014-06-16 12:05:00,195.07,195.17,195.05,195.17,69400.0,159.4083,159.4901,159.392,159.4901,69400.0
2014-06-16 12:10:00,195.2,195.32,195.2,195.32,20000.0,159.5146,159.6126,159.5146,159.6126,20000.0
2014-06-16 12:15:00,195.3,195.38,195.29,195.32,6600.0,159.5963,159.6617,159.5881,159.6126,6600.0
2014-06-16 12:20:00,195.32,195.43,195.32,195.42,4600.0,159.6126,159.7025,159.6126,159.6944,4600.0
2014-06-16 12:25:00,195.43,195.43,195.4,195.41,4900.0,159.7025,159.7025,159.678,159.6862,4900.0
2014-06-16 12:30:00,195.42,195.42,195.31,195.33,3600.0,159.6944,159.6944,159.6045,159.6208,3600.0
2014-06-16 12:35:00,195.33,195.33,195.27,195.31,3400.0,159.6208,159.6208,159.5718,159.6045,3400.0
2014-06-16 12:40:00,195.3,195.34,195.3,195.34,13100.0,159.5963,159.629,159.5963,159.629,13100.0
2014-06-16 12:45:00,195.35,195.35,195.24,195.27,11200.0,159.6371,159.6371,159.5473,159.5718,11200.0
2014-06-16 12:50:00,195.28,195.42,195.28,195.39,5900.0,159.5799,159.6944,159.5799,159.6698,5900.0
2014-06-16 12:55:00,195.39,195.45,195.39,195.43,6500.0,159.6698,159.7189,159.6698,159.7025,6500.0
2014-06-16 13:00:00,195.43,195.51,195.38,195.51,3400.0,159.7025,159.7679,159.6617,159.7679,3400.0
2014-06-16 13:05:00,195.51,195.67,195.5,195.63,16000.0,159.7679,159.8986,159.7597,159.866,16000.0
2014-06-16 13:10:00,195.64,195.66,195.61,195.64,6500.0,159.8741,159.8905,159.8496,159.8741,6500.0
2014-06-16 13:15:00,195.63,195.66,195.61,195.62,5500.0,159.866,159.8905,159.8496,159.8578,5500.0
2014-06-16 13:20:00,195.62,195.65,195.61,195.61,8000.0,159.8578,159.8823,159.8496,159.8496,8000.0
2014-06-16 13:25:00,195.62,195.68,195.62,195.65,7800.0,159.8578,159.9068,159.8578,159.8823,7800.0
2014-06-16 13:30:00,195.65,195.71,195.65,195.71,5900.0,159.8823,159.9313,159.8823,159.9313,5900.0
2014-06-16 13:35:00,195.72,195.77,195.67,195.67,14400.0,159.9395,159.9804,159.8986,159.8986,14400.0
2014-06-16 13:40:00,195.66,195.68,195.64,195.64,4100.0,159.8905,159.9068,159.8741,159.8741,4100.0
2014-06-16 13:45:00,195.64,195.64,195.58,195.58,7000.0,159.8741,159.8741,159.8251,159.8251,7000.0
2014-06-16 13:50:00,195.59,195.61,195.5,195.5,4600.0,159.8333,159.8496,159.7597,159.7597,4600.0
2014-06-16 13:55:00,195.49,195.49,195.43,195.47,2200.0,159.7516,159.7516,159.7025,159.7352,2200.0
2014-06-16 14:00:00,195.49,195.58,195.49,195.57,4400.0,159.7516,159.8251,159.7516,159.8169,4400.0
2014-06-16 14:05:00,195.51,195.56,195.5,195.5,2100.0,159.7679,159.8088,159.7597,159.7597,2100.0
2014-06-16 14:10:00,195.53,195.54,195.48,195.52,4800.0,159.7842,159.7924,159.7434,159.7761,4800.0
2014-06-16 14:15:00,195.53,195.54,195.44,195.46,18400.0,159.7842,159.7924,159.7107,159.727,18400.0
2014-06-16 14:20:00,195.45,195.6,195.45,195.56,8000.0,159.7189,159.8414,159.7189,159.8088,8000.0
2014-06-16 14:25:00,195.57,195.57,195.52,195.53,10200.0,159.8169,159.8169,159.7761,159.7842,10200.0
2014-06-16 14:30:00,195.57,195.59,195.53,195.54,2100.0,159.8169,159.8333,159.7842,159.7924,2100.0
2014-06-16 14:35:00,195.53,195.61,195.53,195.55,4400.0,159.7842,159.8496,159.7842,159.8006,4400.0
2014-06-16 14:40:00,195.54,195.55,195.49,195.54,4000.0,159.7924,159.8006,159.7516,159.7924,4000.0
2014-06-16 14:45:00,195.55,195.6,195.55,195.6,9800.0,159.8006,159.8414,159.8006,159.8414,9800.0
2014-06-16 14:50:00,195.59,195.6,195.51,195.52,8300.0,159.8333,159.8414,159.7679,159.7761,8300.0
2014-06-16 14:55:00,195.51,195.52,195.4,195.4,29700.0,159.7679,159.7761,159.678,159.678,29700.0
2014-06-16 15:00:00,195.39,195.39,195.27,195.31,23100.0,159.6698,159.6698,159.5718,159.6045,23100.0
2014-06-16 15:05:00,195.31,195.39,195.31,195.39,9700.0,159.6045,159.6698,159.6045,159.6698,9700.0
2014-06-16 15:10:00,195.38,195.4,195.31,195.31,21300.0,159.6617,159.678,159.6045,159.6045,21300.0
2014-06-16 15:15:00,195.29,195.29,195.18,195.27,9600.0,159.5881,159.5881,159.4982,159.5718,9600.0
2014-06-16 15:20:00,195.27,195.38,195.27,195.28,5700.0,159.5718,159.6617,159.5718,159.5799,5700.0
2014-06-16 15:25:00,195.3,195.37,195.3,195.32,16000.0,159.5963,159.6535,159.5963,159.6126,16000.0
2014-06-16 15:30:00,195.35,195.38,195.32,195.35,7700.0,159.6371,159.6617,159.6126,159.6371,7700.0
2014-06-16 15:35:00,195.37,195.47,195.36,195.47,17300.0,159.6535,159.7352,159.6453,159.7352,17300.0
2014-06-16 15:40:00,195.46,195.46,195.39,195.44,9100.0,159.727,159.727,159.6698,159.7107,9100.0
2014-06-16 15:45:00,195.43,195.49,195.39,195.41,28000.0,159.7025,159.7516,159.6698,159.6862,28000.0
2014-06-16 15:50:00,195.41,195.55,195.41,195.54,58900.0,159.6862,159.8006,159.6862,159.7924,58900.0
2014-06-16 15:55:00,195.55,195.58,195.47,195.52,92100.0,159.8006,159.8251,159.7352,159.7761,92100.0
2014-06-17 09:30:00,195.22,195.32,195.04,195.29,32600.0,159.5309,159.6126,159.3838,159.5881,32600.0
2014-06-17 09:35:00,195.28,195.3,195.07,195.15,19600.0,159.5799,159.5963,159.4083,159.4737,19600.0
2014-06-17 09:40:00,195.14,195.41,195.14,195.41,17800.0,159.4655,159.6862,159.4655,159.6862,17800.0
2014-06-17 09:45:00,195.42,195.53,195.38,195.43,49500.0,159.6944,159.7842,159.6617,159.7025,49500.0
2014-06-17 09:50:00,195.45,195.56,195.4,195.55,26300.0,159.7189,159.8088,159.678,159.8006,26300.0
2014-06-17 09:55:00,195.59,195.68,195.53,195.58,18600.0,159.8333,159.9068,159.7842,159.8251,18600.0
2014-06-17 10:00:00,195.58,195.69,195.58,195.65,12600.0,159.8251,159.915,159.8251,159.8823,12600.0
2014-06-17 10:05:00,195.66,195.94,195.65,195.92,18500.0,159.8905,160.1193,159.8823,160.1029,18500.0
2014-06-17 10:10:00,195.92,195.96,195.81,195.86,9900.0,160.1029,160.1356,160.0131,160.0539,9900.0
2014-06-17 10:15:00,195.83,195.84,195.8,195.84,37700.0,160.0294,160.0376,160.0049,160.0376,37700.0
2014-06-17 10:20:00,195.84,195.92,195.83,195.87,8300.0,160.0376,160.1029,160.0294,160.0621,8300.0
2014-06-17 10:25:00,195.85,195.85,195.8,195.84,8800.0,160.0457,160.0457,160.0049,160.0376,8800.0
2014-06-17 10:30:00,195.83,195.83,195.64,195.65,20100.0,160.0294,160.0294,159.8741,159.8823,20100.0
2014-06-17 10:35:00,195.64,195.72,195.63,195.7,18600.0,159.8741,159.9395,159.866,159.9232,18600.0
2014-06-17 10:40:00,195.7,195.7,195.58,195.64,20500.0,159.9232,159.9232,159.8251,159.8741,20500.0
2014-06-17 10:45:00,195.63,195.63,195.38,195.41,22800.0,159.866,159.866,159.6617,159.6862,22800.0
2014-06-17 10:50:00,195.38,195.42,195.26,195.39,28400.0,159.6617,159.6944,159.5636,159.6698,28400.0
2014-06-17 10:55:00,195.37,195.48,195.34,195.47,10900.0,159.6535,159.7434,159.629,159.7352,10900.0
2014-06-17 11:00:00,195.46,195.54,195.43,195.48,15400.0,159.727,159.7924,159.7025,159.7434,15400.0
2014-06-17 11:05:00,195.45,195.46,195.24,195.29,11400.0,159.7189,159.727,159.5473,159.5881,11400.0
2014-06-17 11:10:00,195.27,195.39,195.25,195.34,7200.0,159.5718,159.6698,159.5554,159.629,7200.0
2014-06-17 11:15:00,195.32,195.47,195.31,195.46,9600.0,159.6126,159.7352,159.6045,159.727,9600.0
2014-06-17 11:20:00,195.46,195.51,195.44,195.46,18600.0,159.727,159.7679,159.7107,159.727,18600.0
2014-06-17 11:25:00,195.47,195.53,195.42,195.53,7100.0,159.7352,159.7842,159.6944,159.7842,7100.0
2014-06-17 11:30:00,195.52,195.62,195.52,195.62,18700.0,159.7761,159.8578,159.7761,159.8578,18700.0
2014-06-17 11:35:00,195.62,195.68,195.61,195.68,27100.0,159.8578,159.9068,159.8496,159.9068,27100.0
2014-06-17 11:40:00,195.68,195.68,195.56,195.59,15700.0,159.9068,159.9068,159.8088,159.8333,15700.0
2014-06-17 11:45:00,195.6,195.69,195.6,195.69,34000.0,159.8414,159.915,159.8414,159.915,34000.0
2014-06-17 11:50:00,195.7,195.75,195.69,195.74,37200.0,159.9232,159.964,159.915,159.9559,37200.0
2014-06-17 11:55:00,195.74,195.79,195.74,195.78,11500.0,159.9559,159.9967,159.9559,159.9885,11500.0
2014-06-17 12:00:00,195.78,195.79,195.72,195.76,11900.0,159.9885,159.9967,159.9395,159.9722,11900.0
2014-06-17 12:05:00,195.77,195.77,195.74,195.77,13400.0,159.9804,159.9804,159.9559,159.9804,13400.0
2014-06-17 12:10:00,195.76,195.81,195.75,195.79,20900.0,159.9722,160.0131,159.964,159.9967,20900.0
2014-06-17 12:15:00,195.8,195.83,195.77,195.77,18000.0,160.0049,160.0294,159.9804,159.9804,18000.0
2014-06-17 12:20:00,195.78,195.86,195.77,195.84,8700.0,159.9885,160.0539,159.9804,160.0376,8700.0
2014-06-17 12:25:00,195.85,195.85,195.78,195.78,8600.0,160.0457,160.0457,159.9885,159.9885,8600.0
2014-06-17 12:30:00,195.78,195.86,195.78,195.84,15700.0,159.9885,160.0539,159.9885,160.0376,15700.0
2014-06-17 12:35:00,195.85,195.91,195.82,195.91,5500.0,160.0457,160.0948,160.0212,160.0948,5500.0
2014-06-17 12:40:00,195.92,196.02,195.92,195.99,22100.0,160.1029,160.1847,160.1029,160.1601,22100.0
2014-06-17 12:45:00,195.99,196.0,195.96,195.97,5500.0,160.1601,160.1683,160.1356,160.1438,5500.0
2014-06-17 12:50:00,196.0,196.05,196.0,196.03,9300.0,160.1683,160.2092,160.1683,160.1928,9300.0
2014-06-17 12:55:00,196.04,196.05,195.93,195.99,7700.0,160.201,160.2092,160.1111,160.1601,7700.0
2014-06-17 13:00:00,196.01,196.02,195.86,195.86,17500.0,160.1765,160.1847,160.0539,160.0539,17500.0
2014-06-17 13:05:00,195.85,195.85,195.8,195.85,9300.0,160.0457,160.0457,160.0049,160.0457,9300.0
2014-06-17 13:10:00,195.85,195.91,195.83,195.87,7000.0,160.0457,160.0948,160.0294,160.0621,7000.0
2014-06-17 13:15:00,195.87,195.91,195.87,195.91,3700.0,160.0621,160.0948,160.0621,160.0948,3700.0
2014-06-17 13:20:00,195.9,195.91,195.84,195.84,8200.0,160.0866,160.0948,160.0376,160.0376,8200.0
2014-06-17 13:25:00,195.84,195.84,195.79,195.82,13300.0,160.0376,160.0376,159.9967,160.0212,13300.0
2014-06-17 13:30:00,195.86,195.99,195.86,195.94,8600.0,160.0539,160.1601,160.0539,160.1193,8600.0
2014-06-17 13:35:00,195.94,195.95,195.85,195.94,14200.0,160.1193,160.1275,160.0457,160.1193,14200.0
2014-06-17 13:40:00,195.97,196.04,195.96,196.04,12500.0,160.1438,160.201,160.1356,160.201,12500.0
2014-06-17 13:45:00,196.05,196.13,195.97,196.05,15000.0,160.2092,160.2746,160.1438,160.2092,15000.0
2014-06-17 13:50:00,196.01,196.04,195.97,196.01,13100.0,160.1765,160.201,160.1438,160.1765,13100.0
2014-06-17 13:55:00,196.01,196.09,196.01,196.08,12900.0,160.1765,160.2419,160.1765,160.2337,12900.0
2014-06-17 14:00:00,196.05,196.05,195.89,195.9,32200.0,160.2092,160.2092,160.0784,160.0866,32200.0
2014-06-17 14:05:00,195.9,195.98,195.89,195.98,15400.0,160.0866,160.152,160.0784,160.152,15400.0
2014-06-17 14:10:00,195.95,196.01,195.94,196.0,16500.0,160.1275,160.1765,160.1193,160.1683,16500.0
2014-06-17 14:15:00,196.01,196.04,196.01,196.04,14800.0,160.1765,160.201,160.1765,160.201,14800.0
2014-06-17 14:20:00,196.04,196.19,196.03,196.12,29400.0,160.201,160.3236,160.1928,160.2664,29400.0
2014-06-17 14:25:00,196.1,196.16,196.1,196.13,15700.0,160.25,160.2991,160.25,160.2746,15700.0
2014-06-17 14:30:00,196.13,196.15,196.07,196.08,14700.0,160.2746,160.2909,160.2255,160.2337,14700.0
2014-06-17 14:35:00,196.07,196.09,196.05,196.08,11500.0,160.2255,160.2419,160.2092,160.2337,11500.0
2014-06-17 14:40:00,196.09,196.09,196.0,196.05,22500.0,160.2419,160.2419,160.1683,160.2092,22500.0
2014-06-17 14:45:00,196.07,196.12,196.05,196.07,9100.0,160.2255,160.2664,160.2092,160.2255,9100.0
2014-06-17 14:50:00,196.07,196.12,196.04,196.04,23400.0,160.2255,160.2664,160.201,160.201,23400.0
2014-06-17 14:55:00,196.05,196.14,196.02,196.11,6400.0,160.2092,160.2827,160.1847,160.2582,6400.0
2014-06-17 15:00:00,196.11,196.14,196.08,196.08,6000.0,160.2582,160.2827,160.2337,160.2337,6000.0
2014-06-17 15:05:00,196.07,196.09,195.93,195.99,16500.0,160.2255,160.2419,160.1111,160.1601,16500.0
2014-06-17 15:10:00,196.0,196.02,195.93,195.96,17000.0,160.1683,160.1847,160.1111,160.1356,17000.0
2014-06-17 15:15:00,195.96,196.03,195.94,195.97,17400.0,160.1356,160.1928,160.1193,160.1438,17400.0
2014-06-17 15:20:00,195.97,196.01,195.93,195.93,40000.0,160.1438,160.1765,160.1111,160.1111,40000.0
2014-06-17 15:25:00,195.93,195.99,195.91,195.98,31000.0,160.1111,160.1601,160.0948,160.152,31000.0
2014-06-17 15:30:00,195.98,196.06,195.95,196.06,21900.0,160.152,160.2174,160.1275,160.2174,21900.0
2014-06-17 15:35:00,196.04,196.07,196.01,196.02,16000.0,160.201,160.2255,160.1765,160.1847,16000.0
2014-06-17 15:40:00,196.04,196.17,196.04,196.14,15500.0,160.201,160.3072,160.201,160.2827,15500.0
2014-06-17 15:45:00,196.17,196.17,196.04,196.06,37700.0,160.3072,160.3072,160.201,160.2174,37700.0
2014-06-17 15:50:00,196.06,196.06,195.91,195.95,31800.0,160.2174,160.2174,160.0948,160.1275,31800.0
2014-06-17 15:55:00,195.95,196.05,195.95,196.02,83600.0,160.1275,160.2092,160.1275,160.1847,83600.0
2014-06-18 09:30:00,196.06,196.16,195.89,195.96,110200.0,160.2174,160.2991,160.0784,160.1356,110200.0
2014-06-18 09:35:00,195.95,196.21,195.91,196.21,45700.0,160.1275,160.3399,160.0948,160.3399,45700.0
2014-06-18 09:40:00,196.21,196.24,196.12,196.13,41900.0,160.3399,160.3644,160.2664,160.2746,41900.0
2014-06-18 09:45:00,196.17,196.25,196.07,196.22,36900.0,160.3072,160.3726,160.2255,160.3481,36900.0
2014-06-18 09:50:00,196.19,196.23,196.13,196.23,100800.0,160.3236,160.3563,160.2746,160.3563,100800.0
2014-06-18 09:55:00,196.21,196.3,196.18,196.26,70600.0,160.3399,160.4135,160.3154,160.3808,70600.0
2014-06-18 10:00:00,196.27,196.29,196.17,196.17,46600.0,160.389,160.4053,160.3072,160.3072,46600.0
2014-06-18 10:05:00,196.17,196.24,196.05,196.08,27300.0,160.3072,160.3644,160.2092,160.2337,27300.0
2014-06-18 10:10:00,196.07,196.11,195.98,196.07,37900.0,160.2255,160.2582,160.152,160.2255,37900.0
2014-06-18 10:15:00,196.06,196.19,196.06,196.15,27900.0,160.2174,160.3236,160.2174,160.2909,27900.0
2014-06-18 10:20:00,196.16,196.16,196.08,196.09,20000.0,160.2991,160.2991,160.2337,160.2419,20000.0
2014-06-18 10:25:00,196.1,196.14,196.08,196.14,23600.0,160.25,160.2827,160.2337,160.2827,23600.0
2014-06-18 10:30:00,196.15,196.17,196.11,196.13,16500.0,160.2909,160.3072,160.2582,160.2746,16500.0
2014-06-18 10:35:00,196.13,196.13,196.05,196.07,14000.0,160.2746,160.2746,160.2092,160.2255,14000.0
2014-06-18 10:40:00,196.06,196.09,195.98,196.01,56100.0,160.2174,160.2419,160.152,160.1765,56100.0
2014-06-18 10:45:00,196.01,196.05,195.98,196.04,50400.0,160.1765,160.2092,160.152,160.201,50400.0
2014-06-18 10:50:00,196.04,196.07,195.98,195.99,17000.0,160.201,160.2255,160.152,160.1601,17000.0
2014-06-18 10:55:00,195.99,196.01,195.73,195.73,30000.0,160.1601,160.1765,159.9477,159.9477,30000.0
2014-06-18 11:00:00,195.71,195.81,195.67,195.78,17300.0,159.9313,160.0131,159.8986,159.9885,17300.0
2014-06-18 11:05:00,195.8,195.86,195.79,195.83,19000.0,160.0049,160.0539,159.9967,160.0294,19000.0
2014-06-18 11:10:00,195.83,195.91,195.82,195.88,13700.0,160.0294,160.0948,160.0212,160.0703,13700.0
2014-06-18 11:15:00,195.9,195.95,195.87,195.92,13600.0,160.0866,160.1275,160.0621,160.1029,13600.0
2014-06-18 11:20:00,195.93,195.93,195.86,195.89,11800.0,160.1111,160.1111,160.0539,160.0784,11800.0
2014-06-18 11:25:00,195.88,195.9,195.88,195.9,3800.0,160.0703,160.0866,160.0703,160.0866,3800.0
2014-06-18 11:30:00,195.88,195.95,195.88,195.94,15600.0,160.0703,160.1275,160.0703,160.1193,15600.0
2014-06-18 11:35:00,195.95,195.97,195.89,195.9,14500.0,160.1275,160.1438,160.0784,160.0866,14500.0
2014-06-18 11:40:00,195.91,195.98,195.91,195.98,5200.0,160.0948,160.152,160.0948,160.152,5200.0
2014-06-18 11:45:00,195.97,195.98,195.94,195.95,4800.0,160.1438,160.152,160.1193,160.1275,4800.0
2014-06-18 11:50:00,195.91,195.93,195.89,195.9,8500.0,160.0948,160.1111,160.0784,160.0866,8500.0
2014-06-18 11:55:00,195.93,195.93,195.89,195.9,10200.0,160.1111,160.1111,160.0784,160.0866,10200.0
2014-06-18 12:00:00,195.88,195.88,195.83,195.83,10000.0,160.0703,160.0703,160.0294,160.0294,10000.0
2014-06-18 12:05:00,195.84,195.88,195.84,195.87,5100.0,160.0376,160.0703,160.0376,160.0621,5100.0
2014-06-18 12:10:00,195.87,195.91,195.87,195.87,2200.0,160.0621,160.0948,160.0621,160.0621,2200.0
2014-06-18 12:15:00,195.87,195.93,195.87,195.92,5000.0,160.0621,160.1111,160.0621,160.1029,5000.0
2014-06-18 12:20:00,195.92,195.94,195.91,195.93,5000.0,160.1029,160.1193,160.0948,160.1111,5000.0
2014-06-18 12:25:00,195.92,195.93,195.87,195.9,6900.0,160.1029,160.1111,160.0621,160.0866,6900.0
2014-06-18 12:30:00,195.9,195.9,195.87,195.87,4900.0,160.0866,160.0866,160.0621,160.0621,4900.0
2014-06-18 12:35:00,195.88,195.94,195.87,195.94,12900.0,160.0703,160.1193,160.0621,160.1193,12900.0
2014-06-18 12:40:00,195.93,195.97,195.93,195.97,5200.0,160.1111,160.1438,160.1111,160.1438,5200.0
2014-06-18 12:45:00,195.97,196.04,195.97,196.04,8000.0,160.1438,160.201,160.1438,160.201,8000.0
2014-06-18 12:50:00,196.05,196.12,196.03,196.09,18300.0,160.2092,160.2664,160.1928,160.2419,18300.0
2014-06-18 12:55:00,196.09,196.1,196.08,196.09,1900.0,160.2419,160.25,160.2337,160.2419,1900.0
2014-06-18 13:00:00,196.09,196.1,196.02,196.04,16100.0,160.2419,160.25,160.1847,160.201,16100.0
2014-06-18 13:05:00,196.02,196.04,196.0,196.01,7800.0,160.1847,160.201,160.1683,160.1765,7800.0
2014-06-18 13:10:00,196.01,196.02,196.0,196.01,8300.0,160.1765,160.1847,160.1683,160.1765,8300.0
2014-06-18 13:15:00,196.01,196.02,195.99,196.0,14200.0,160.1765,160.1847,160.1601,160.1683,14200.0
2014-06-18 13:20:00,196.0,196.1,195.99,196.07,27100.0,160.1683,160.25,160.1601,160.2255,27100.0
2014-06-18 13:25:00,196.07,196.07,196.01,196.01,38000.0,160.2255,160.2255,160.1765,160.1765,38000.0
2014-06-18 13:30:00,196.01,196.01,195.83,195.88,55800.0,160.1765,160.1765,160.0294,160.0703,55800.0
2014-06-18 13:35:00,195.86,195.88,195.77,195.79,66900.0,160.0539,160.0703,159.9804,159.9967,66900.0
2014-06-18 13:40:00,195.78,195.82,195.75,195.79,35900.0,159.9885,160.0212,159.964,159.9967,35900.0
2014-06-18 13:45:00,195.77,196.07,195.75,195.84,119100.0,159.9804,160.2255,159.964,160.0376,119100.0
2014-06-18 13:50:00,195.85,196.03,195.83,195.99,56600.0,160.0457,160.1928,160.0294,160.1601,56600.0
2014-06-18 13:55:00,195.96,196.0,195.9,195.93,109500.0,160.1356,160.1683,160.0866,160.1111,109500.0
2014-06-18 14:00:00,195.9,196.45,195.62,196.19,95400.0,160.0866,160.5361,159.8578,160.3236,95400.0
2014-06-18 14:05:00,196.12,196.21,195.74,196.21,25600.0,160.2664,160.3399,159.9559,160.3399,25600.0
2014-06-18 14:10:00,196.19,196.5,196.18,196.48,50900.0,160.3236,160.5769,160.3154,160.5606,50900.0
2014-06-18 14:15:00,196.5,196.59,196.44,196.51,38200.0,160.5769,160.6505,160.5279,160.5851,38200.0
2014-06-18 14:20:00,196.52,196.65,196.52,196.6,12500.0,160.5933,160.6995,160.5933,160.6586,12500.0
2014-06-18 14:25:00,196.59,196.63,196.58,196.61,8000.0,160.6505,160.6831,160.6423,160.6668,8000.0
2014-06-18 14:30:00,196.62,196.87,196.62,196.7,43100.0,160.675,160.8793,160.675,160.7403,43100.0
2014-06-18 14:35:00,196.7,196.8,196.64,196.7,23800.0,160.7403,160.8221,160.6913,160.7403,23800.0
2014-06-18 14:40:00,196.69,196.71,196.48,196.56,20200.0,160.7322,160.7485,160.5606,160.6259,20200.0
2014-06-18 14:45:00,196.53,196.64,196.53,196.6,7700.0,160.6014,160.6913,160.6014,160.6586,7700.0
2014-06-18 14:50:00,196.62,196.79,196.62,196.78,21200.0,160.675,160.8139,160.675,160.8057,21200.0
2014-06-18 14:55:00,196.75,196.9,196.73,196.83,29900.0,160.7812,160.9038,160.7649,160.8466,29900.0
2014-06-18 15:00:00,196.82,197.04,196.81,196.94,34200.0,160.8384,161.0182,160.8302,160.9365,34200.0
2014-06-18 15:05:00,196.94,197.17,196.94,197.08,158700.0,160.9365,161.1244,160.9365,161.0509,158700.0
2014-06-18 15:10:00,197.08,197.08,196.95,196.98,16700.0,161.0509,161.0509,160.9446,160.9692,16700.0
2014-06-18 15:15:00,196.98,197.19,196.96,197.14,32400.0,160.9692,161.1408,160.9528,161.0999,32400.0
2014-06-18 15:20:00,197.16,197.16,197.04,197.07,24700.0,161.1163,161.1163,161.0182,161.0427,24700.0
2014-06-18 15:25:00,197.07,197.19,196.99,197.16,29900.0,161.0427,161.1408,160.9773,161.1163,29900.0
2014-06-18 15:30:00,197.17,197.22,197.13,197.22,18100.0,161.1244,161.1653,161.0917,161.1653,18100.0
2014-06-18 15:35:00,197.24,197.35,197.17,197.31,44100.0,161.1816,161.2715,161.1244,161.2388,44100.0
2014-06-18 15:40:00,197.34,197.56,197.3,197.5,59900.0,161.2633,161.4431,161.2307,161.3941,59900.0
2014-06-18 15:45:00,197.49,197.6,197.45,197.5,37300.0,161.3859,161.4758,161.3532,161.3941,37300.0
2014-06-18 15:50:00,197.49,197.53,197.48,197.5,24600.0,161.3859,161.4186,161.3778,161.3941,24600.0
2014-06-18 15:55:00,197.51,197.55,197.48,197.51,82700.0,161.4023,161.435,161.3778,161.4023,82700.0
2014-06-19 09:30:00,197.69,197.69,197.56,197.62,169900.0,161.5494,161.5494,161.4431,161.4922,169900.0
2014-06-19 09:35:00,197.64,197.77,197.59,197.74,43100.0,161.5085,161.6147,161.4676,161.5902,43100.0
2014-06-19 09:40:00,197.75,197.84,197.72,197.82,14900.0,161.5984,161.6719,161.5739,161.6556,14900.0
2014-06-19 09:45:00,197.82,197.82,197.64,197.65,14900.0,161.6556,161.6556,161.5085,161.5167,14900.0
2014-06-19 09:50:00,197.63,197.63,197.6,197.61,6800.0,161.5003,161.5003,161.4758,161.484,6800.0
2014-06-19 09:55:00,197.62,197.63,197.53,197.53,6600.0,161.4922,161.5003,161.4186,161.4186,6600.0
2014-06-19 10:00:00,197.59,197.7,197.49,197.53,11100.0,161.4676,161.5575,161.3859,161.4186,11100.0
2014-06-19 10:05:00,197.52,197.59,197.43,197.56,10800.0,161.4104,161.4676,161.3369,161.4431,10800.0
2014-06-19 10:10:00,197.52,197.64,197.51,197.55,11400.0,161.4104,161.5085,161.4023,161.435,11400.0
2014-06-19 10:15:00,197.57,197.65,197.57,197.58,6600.0,161.4513,161.5167,161.4513,161.4595,6600.0
2014-06-19 10:20:00,197.54,197.55,197.45,197.45,14100.0,161.4268,161.435,161.3532,161.3532,14100.0
2014-06-19 10:25:00,197.45,197.54,197.4,197.51,25600.0,161.3532,161.4268,161.3124,161.4023,25600.0
2014-06-19 10:30:00,197.52,197.53,197.38,197.46,60700.0,161.4104,161.4186,161.296,161.3614,60700.0
2014-06-19 10:35:00,197.43,197.52,197.42,197.45,24500.0,161.3369,161.4104,161.3287,161.3532,24500.0
2014-06-19 10:40:00,197.48,197.61,197.45,197.6,25500.0,161.3778,161.484,161.3532,161.4758,25500.0
2014-06-19 10:45:00,197.62,197.65,197.57,197.6,11400.0,161.4922,161.5167,161.4513,161.4758,11400.0
2014-06-19 10:50:00,197.57,197.57,197.42,197.43,7200.0,161.4513,161.4513,161.3287,161.3369,7200.0
2014-06-19 10:55:00,197.41,197.41,197.29,197.31,12800.0,161.3206,161.3206,161.2225,161.2388,12800.0
2014-06-19 11:00:00,197.29,197.38,197.29,197.37,7800.0,161.2225,161.296,161.2225,161.2879,7800.0
2014-06-19 11:05:00,197.33,197.33,197.23,197.26,12200.0,161.2552,161.2552,161.1735,161.198,12200.0
2014-06-19 11:10:00,197.27,197.37,197.25,197.32,11200.0,161.2061,161.2879,161.1898,161.247,11200.0
2014-06-19 11:15:00,197.33,197.35,197.31,197.33,8200.0,161.2552,161.2715,161.2388,161.2552,8200.0
2014-06-19 11:20:00,197.35,197.4,197.3,197.31,14100.0,161.2715,161.3124,161.2307,161.2388,14100.0
2014-06-19 11:25:00,197.3,197.42,197.3,197.32,30900.0,161.2307,161.3287,161.2307,161.247,30900.0
2014-06-19 11:30:00,197.31,197.39,197.31,197.33,6300.0,161.2388,161.3042,161.2388,161.2552,6300.0
2014-06-19 11:35:00,197.37,197.39,197.36,197.39,4900.0,161.2879,161.3042,161.2797,161.3042,4900.0
2014-06-19 11:40:00,197.38,197.41,197.38,197.41,6800.0,161.296,161.3206,161.296,161.3206,6800.0
2014-06-19 11:45:00,197.43,197.43,197.4,197.42,27500.0,161.3369,161.3369,161.3124,161.3287,27500.0
2014-06-19 11:50:00,197.42,197.44,197.36,197.36,6800.0,161.3287,161.3451,161.2797,161.2797,6800.0
2014-06-19 11:55:00,197.36,197.4,197.33,197.39,8100.0,161.2797,161.3124,161.2552,161.3042,8100.0
2014-06-19 12:00:00,197.39,197.4,197.36,197.37,8800.0,161.3042,161.3124,161.2797,161.2879,8800.0
2014-06-19 12:05:00,197.37,197.47,197.37,197.44,12500.0,161.2879,161.3696,161.2879,161.3451,12500.0
2014-06-19 12:10:00,197.45,197.45,197.39,197.43,8900.0,161.3532,161.3532,161.3042,161.3369,8900.0
2014-06-19 12:15:00,197.42,197.46,197.42,197.45,5600.0,161.3287,161.3614,161.3287,161.3532,5600.0
2014-06-19 12:20:00,197.46,197.46,197.38,197.41,8800.0,161.3614,161.3614,161.296,161.3206,8800.0
2014-06-19 12:25:00,197.41,197.41,197.32,197.32,8400.0,161.3206,161.3206,161.247,161.247,8400.0
2014-06-19 12:30:00,197.32,197.38,197.3,197.38,8700.0,161.247,161.296,161.2307,161.296,8700.0
2014-06-19 12:35:00,197.36,197.41,197.31,197.39,10900.0,161.2797,161.3206,161.2388,161.3042,10900.0
2014-06-19 12:40:00,197.4,197.44,197.4,197.4,26200.0,161.3124,161.3451,161.3124,161.3124,26200.0
2014-06-19 12:45:00,197.41,197.42,197.36,197.38,14300.0,161.3206,161.3287,161.2797,161.296,14300.0
2014-06-19 12:50:00,197.38,197.39,197.29,197.3,11000.0,161.296,161.3042,161.2225,161.2307,11000.0
2014-06-19 12:55:00,197.3,197.35,197.23,197.26,27700.0,161.2307,161.2715,161.1735,161.198,27700.0
2014-06-19 13:00:00,197.27,197.29,197.21,197.21,24400.0,161.2061,161.2225,161.1571,161.1571,24400.0
2014-06-19 13:05:00,197.21,197.3,197.2,197.29,18600.0,161.1571,161.2307,161.1489,161.2225,18600.0
2014-06-19 13:10:00,197.26,197.26,197.09,197.09,32300.0,161.198,161.198,161.0591,161.0591,32300.0
2014-06-19 13:15:00,197.09,197.14,197.03,197.07,24600.0,161.0591,161.0999,161.01,161.0427,24600.0
2014-06-19 13:20:00,197.07,197.17,197.05,197.17,12900.0,161.0427,161.1244,161.0264,161.1244,12900.0
2014-06-19 13:25:00,197.19,197.27,197.16,197.24,40900.0,161.1408,161.2061,161.1163,161.1816,40900.0
2014-06-19 13:30:00,197.25,197.26,197.17,197.22,13000.0,161.1898,161.198,161.1244,161.1653,13000.0
2014-06-19 13:35:00,197.27,197.35,197.24,197.25,54700.0,161.2061,161.2715,161.1816,161.1898,54700.0
2014-06-19 13:40:00,197.29,197.3,197.18,197.21,10800.0,161.2225,161.2307,161.1326,161.1571,10800.0
2014-06-19 13:45:00,197.21,197.35,197.17,197.33,44700.0,161.1571,161.2715,161.1244,161.2552,44700.0
2014-06-19 13:50:00,197.33,197.37,197.29,197.3,10000.0,161.2552,161.2879,161.2225,161.2307,10000.0
2014-06-19 13:55:00,197.31,197.37,197.23,197.32,19000.0,161.2388,161.2879,161.1735,161.247,19000.0
2014-06-19 14:00:00,197.32,197.38,197.27,197.38,7900.0,161.247,161.296,161.2061,161.296,7900.0
2014-06-19 14:05:00,197.37,197.37,197.28,197.28,6600.0,161.2879,161.2879,161.2143,161.2143,6600.0
2014-06-19 14:10:00,197.29,197.43,197.28,197.42,13100.0,161.2225,161.3369,161.2143,161.3287,13100.0
2014-06-19 14:15:00,197.42,197.43,197.4,197.41,8700.0,161.3287,161.3369,161.3124,161.3206,8700.0
2014-06-19 14:20:00,197.42,197.5,197.4,197.48,20200.0,161.3287,161.3941,161.3124,161.3778,20200.0
2014-06-19 14:25:00,197.51,197.51,197.41,197.41,12900.0,161.4023,161.4023,161.3206,161.3206,12900.0
2014-06-19 14:30:00,197.4,197.4,197.31,197.35,32600.0,161.3124,161.3124,161.2388,161.2715,32600.0
2014-06-19 14:35:00,197.38,197.41,197.38,197.39,7900.0,161.296,161.3206,161.296,161.3042,7900.0
2014-06-19 14:40:00,197.4,197.43,197.38,197.41,9000.0,161.3124,161.3369,161.296,161.3206,9000.0
2014-06-19 14:45:00,197.39,197.45,197.39,197.45,15000.0,161.3042,161.3532,161.3042,161.3532,15000.0
2014-06-19 14:50:00,197.45,197.47,197.4,197.44,13600.0,161.3532,161.3696,161.3124,161.3451,13600.0
2014-06-19 14:55:00,197.43,197.51,197.43,197.48,11400.0,161.3369,161.4023,161.3369,161.3778,11400.0
2014-06-19 15:00:00,197.5,197.56,197.46,197.56,15200.0,161.3941,161.4431,161.3614,161.4431,15200.0
2014-06-19 15:05:00,197.55,197.55,197.47,197.54,17600.0,161.435,161.435,161.3696,161.4268,17600.0
2014-06-19 15:10:00,197.53,197.59,197.5,197.57,17400.0,161.4186,161.4676,161.3941,161.4513,17400.0
2014-06-19 15:15:00,197.58,197.58,197.54,197.54,9600.0,161.4595,161.4595,161.4268,161.4268,9600.0
2014-06-19 15:20:00,197.55,197.67,197.53,197.61,14100.0,161.435,161.533,161.4186,161.484,14100.0
2014-06-19 15:25:00,197.63,197.65,197.58,197.63,26700.0,161.5003,161.5167,161.4595,161.5003,26700.0
2014-06-19 15:30:00,197.64,197.68,197.62,197.63,35600.0,161.5085,161.5412,161.4922,161.5003,35600.0
2014-06-19 15:35:00,197.62,197.68,197.6,197.66,15500.0,161.4922,161.5412,161.4758,161.5248,15500.0
2014-06-19 15:40:00,197.68,197.77,197.68,197.73,21300.0,161.5412,161.6147,161.5412,161.5821,21300.0
2014-06-19 15:45:00,197.74,197.74,197.62,197.63,28400.0,161.5902,161.5902,161.4922,161.5003,28400.0
2014-06-19 15:50:00,197.63,197.69,197.61,197.65,45000.0,161.5003,161.5494,161.484,161.5167,45000.0
2014-06-19 15:55:00,197.66,197.72,197.65,197.72,107400.0,161.5248,161.5739,161.5167,161.5739,107400.0
2014-06-20 09:30:00,198.21,198.25,198.01,198.1,137100.0,161.9743,162.007,161.8109,161.8844,137100.0
2014-06-20 09:35:00,198.08,198.08,197.95,198.04,30500.0,161.8681,161.8681,161.7618,161.8354,30500.0
2014-06-20 09:40:00,198.02,198.03,197.96,197.97,63900.0,161.819,161.8272,161.77,161.7782,63900.0
2014-06-20 09:45:00,197.97,198.06,197.96,198.05,49100.0,161.7782,161.8517,161.77,161.8435,49100.0
2014-06-20 09:50:00,198.05,198.14,198.05,198.12,16600.0,161.8435,161.9171,161.8435,161.9008,16600.0
2014-06-20 09:55:00,198.13,198.15,198.04,198.04,20000.0,161.9089,161.9253,161.8354,161.8354,20000.0
2014-06-20 10:00:00,198.05,198.12,198.02,198.08,19600.0,161.8435,161.9008,161.819,161.8681,19600.0
2014-06-20 10:05:00,198.08,198.09,198.01,198.06,13700.0,161.8681,161.8762,161.8109,161.8517,13700.0
2014-06-20 10:10:00,198.07,198.22,198.07,198.13,22400.0,161.8599,161.9825,161.8599,161.9089,22400.0
2014-06-20 10:15:00,198.14,198.18,198.11,198.11,10100.0,161.9171,161.9498,161.8926,161.8926,10100.0
2014-06-20 10:20:00,198.08,198.14,198.02,198.05,15200.0,161.8681,161.9171,161.819,161.8435,15200.0
2014-06-20 10:25:00,198.05,198.05,197.9,197.94,40500.0,161.8435,161.8435,161.721,161.7537,40500.0
2014-06-20 10:30:00,197.95,198.0,197.95,197.98,43400.0,161.7618,161.8027,161.7618,161.7863,43400.0
2014-06-20 10:35:00,197.98,198.03,197.96,198.0,41600.0,161.7863,161.8272,161.77,161.8027,41600.0
2014-06-20 10:40:00,198.01,198.02,197.95,197.96,36700.0,161.8109,161.819,161.7618,161.77,36700.0
2014-06-20 10:45:00,197.97,197.99,197.95,197.98,44900.0,161.7782,161.7945,161.7618,161.7863,44900.0
2014-06-20 10:50:00,197.98,198.03,197.96,198.03,30600.0,161.7863,161.8272,161.77,161.8272,30600.0
2014-06-20 10:55:00,198.04,198.14,198.04,198.11,107200.0,161.8354,161.9171,161.8354,161.8926,107200.0
2014-06-20 11:00:00,198.13,198.24,198.12,198.22,47500.0,161.9089,161.9988,161.9008,161.9825,47500.0
2014-06-20 11:05:00,198.2,198.21,198.16,198.19,33100.0,161.9661,161.9743,161.9334,161.958,33100.0
2014-06-20 11:10:00,198.19,198.25,198.19,198.21,76800.0,161.958,162.007,161.958,161.9743,76800.0
2014-06-20 11:15:00,198.22,198.24,198.21,198.22,57800.0,161.9825,161.9988,161.9743,161.9825,57800.0
2014-06-20 11:20:00,198.22,198.25,198.21,198.22,47100.0,161.9825,162.007,161.9743,161.9825,47100.0
2014-06-20 11:25:00,198.23,198.24,198.14,198.14,31500.0,161.9906,161.9988,161.9171,161.9171,31500.0
2014-06-20 11:30:00,198.14,198.14,198.08,198.1,19400.0,161.9171,161.9171,161.8681,161.8844,19400.0
2014-06-20 11:35:00,198.09,198.18,198.09,198.17,7800.0,161.8762,161.9498,161.8762,161.9416,7800.0
2014-06-20 11:40:00,198.17,198.2,198.15,198.19,12600.0,161.9416,161.9661,161.9253,161.958,12600.0
2014-06-20 11:45:00,198.2,198.22,198.16,198.16,12100.0,161.9661,161.9825,161.9334,161.9334,12100.0
2014-06-20 11:50:00,198.17,198.17,198.04,198.11,23000.0,161.9416,161.9416,161.8354,161.8926,23000.0
2014-06-20 11:55:00,198.12,198.14,198.07,198.13,21400.0,161.9008,161.9171,161.8599,161.9089,21400.0
2014-06-20 12:00:00,198.12,198.14,198.06,198.07,44700.0,161.9008,161.9171,161.8517,161.8599,44700.0
2014-06-20 12:05:00,198.08,198.08,197.99,198.03,52600.0,161.8681,161.8681,161.7945,161.8272,52600.0
2014-06-20 12:10:00,198.04,198.05,198.02,198.03,6200.0,161.8354,161.8435,161.819,161.8272,6200.0
2014-06-20 12:15:00,198.03,198.05,198.02,198.05,16700.0,161.8272,161.8435,161.819,161.8435,16700.0
2014-06-20 12:20:00,198.05,198.06,197.98,198.01,9000.0,161.8435,161.8517,161.7863,161.8109,9000.0
2014-06-20 12:25:00,198.01,198.04,198.0,198.03,9500.0,161.8109,161.8354,161.8027,161.8272,9500.0
2014-06-20 12:30:00,198.03,198.08,198.03,198.07,10200.0,161.8272,161.8681,161.8272,161.8599,10200.0
2014-06-20 12:35:00,198.07,198.07,198.0,198.0,11500.0,161.8599,161.8599,161.8027,161.8027,11500.0
2014-06-20 12:40:00,197.99,198.05,197.99,198.04,6700.0,161.7945,161.8435,161.7945,161.8354,6700.0
2014-06-20 12:45:00,198.03,198.03,197.99,198.02,15200.0,161.8272,161.8272,161.7945,161.819,15200.0
2014-06-20 12:50:00,198.01,198.04,198.0,198.03,8200.0,161.8109,161.8354,161.8027,161.8272,8200.0
2014-06-20 12:55:00,198.04,198.05,198.0,198.05,12800.0,161.8354,161.8435,161.8027,161.8435,12800.0
2014-06-20 13:00:00,198.05,198.06,197.98,197.99,7600.0,161.8435,161.8517,161.7863,161.7945,7600.0
2014-06-20 13:05:00,197.99,198.0,197.97,197.98,7200.0,161.7945,161.8027,161.7782,161.7863,7200.0
2014-06-20 13:10:00,197.98,198.06,197.95,198.04,21600.0,161.7863,161.8517,161.7618,161.8354,21600.0
2014-06-20 13:15:00,198.04,198.06,198.01,198.01,1900.0,161.8354,161.8517,161.8109,161.8109,1900.0
2014-06-20 13:20:00,198.01,198.01,197.94,197.96,13500.0,161.8109,161.8109,161.7537,161.77,13500.0
2014-06-20 13:25:00,197.97,198.0,197.97,197.99,13800.0,161.7782,161.8027,161.7782,161.7945,13800.0
2014-06-20 13:30:00,197.97,197.98,197.91,197.91,12000.0,161.7782,161.7863,161.7291,161.7291,12000.0
2014-06-20 13:35:00,197.92,197.96,197.89,197.93,18200.0,161.7373,161.77,161.7128,161.7455,18200.0
2014-06-20 13:40:00,197.95,197.96,197.91,197.91,8400.0,161.7618,161.77,161.7291,161.7291,8400.0
2014-06-20 13:45:00,197.92,197.96,197.92,197.95,17400.0,161.7373,161.77,161.7373,161.7618,17400.0
2014-06-20 13:50:00,197.96,198.01,197.95,198.0,4500.0,161.77,161.8109,161.7618,161.8027,4500.0
2014-06-20 13:55:00,198.01,198.03,197.98,197.99,8900.0,161.8109,161.8272,161.7863,161.7945,8900.0
2014-06-20 14:00:00,198.0,198.01,197.94,197.94,11600.0,161.8027,161.8109,161.7537,161.7537,11600.0
2014-06-20 14:05:00,197.95,198.04,197.95,198.04,18800.0,161.7618,161.8354,161.7618,161.8354,18800.0
2014-06-20 14:10:00,198.04,198.08,198.04,198.08,40500.0,161.8354,161.8681,161.8354,161.8681,40500.0
2014-06-20 14:15:00,198.08,198.11,198.06,198.08,33600.0,161.8681,161.8926,161.8517,161.8681,33600.0
2014-06-20 14:20:00,198.09,198.1,198.07,198.07,69700.0,161.8762,161.8844,161.8599,161.8599,69700.0
2014-06-20 14:25:00,198.08,198.09,198.06,198.09,27900.0,161.8681,161.8762,161.8517,161.8762,27900.0
2014-06-20 14:30:00,198.08,198.08,198.01,198.02,25300.0,161.8681,161.8681,161.8109,161.819,25300.0
2014-06-20 14:35:00,198.02,198.05,198.02,198.05,10600.0,161.819,161.8435,161.819,161.8435,10600.0
2014-06-20 14:40:00,198.04,198.04,197.98,197.98,16000.0,161.8354,161.8354,161.7863,161.7863,16000.0
2014-06-20 14:45:00,198.0,198.03,197.99,198.0,12400.0,161.8027,161.8272,161.7945,161.8027,12400.0
2014-06-20 14:50:00,198.02,198.02,197.98,198.0,20000.0,161.819,161.819,161.7863,161.8027,20000.0
2014-06-20 14:55:00,198.0,198.02,197.99,198.0,14700.0,161.8027,161.819,161.7945,161.8027,14700.0
2014-06-20 15:00:00,198.0,198.02,197.96,197.97,20400.0,161.8027,161.819,161.77,161.7782,20400.0
2014-06-20 15:05:00,197.97,198.0,197.96,198.0,17500.0,161.7782,161.8027,161.77,161.8027,17500.0
2014-06-20 15:10:00,198.0,198.05,198.0,198.01,10100.0,161.8027,161.8435,161.8027,161.8109,10100.0
2014-06-20 15:15:00,198.02,198.05,198.01,198.02,7400.0,161.819,161.8435,161.8109,161.819,7400.0
2014-06-20 15:20:00,198.02,198.02,197.98,198.01,19500.0,161.819,161.819,161.7863,161.8109,19500.0
2014-06-20 15:25:00,198.0,198.03,197.97,198.03,13200.0,161.8027,161.8272,161.7782,161.8272,13200.0
2014-06-20 15:30:00,198.03,198.13,198.03,198.12,60300.0,161.8272,161.9089,161.8272,161.9008,60300.0
2014-06-20 15:35:00,198.11,198.15,198.07,198.14,33300.0,161.8926,161.9253,161.8599,161.9171,33300.0
2014-06-20 15:40:00,198.15,198.16,198.13,198.13,47000.0,161.9253,161.9334,161.9089,161.9089,47000.0
2014-06-20 15:45:00,198.15,198.15,198.06,198.07,24300.0,161.9253,161.9253,161.8517,161.8599,24300.0
2014-06-20 15:50:00,198.07,198.18,198.07,198.13,59100.0,161.8599,161.9498,161.8599,161.9089,59100.0
2014-06-20 15:55:00,198.12,198.17,198.11,198.13,826400.0,161.9008,161.9416,161.8926,161.9089,826400.0
2014-06-23 09:30:00,198.15,198.18,198.03,198.06,87200.0,161.9253,161.9498,161.8272,161.8517,87200.0
2014-06-23 09:35:00,198.06,198.06,197.82,197.9,51100.0,161.8517,161.8517,161.6556,161.721,51100.0
2014-06-23 09:40:00,197.92,198.03,197.9,197.91,24600.0,161.7373,161.8272,161.721,161.7291,24600.0
2014-06-23 09:45:00,197.93,197.94,197.78,197.87,69400.0,161.7455,161.7537,161.6229,161.6965,69400.0
2014-06-23 09:50:00,197.9,198.05,197.85,198.03,34000.0,161.721,161.8435,161.6801,161.8272,34000.0
2014-06-23 09:55:00,198.03,198.06,197.92,198.03,32700.0,161.8272,161.8517,161.7373,161.8272,32700.0
2014-06-23 10:00:00,198.07,198.2,198.05,198.2,20200.0,161.8599,161.9661,161.8435,161.9661,20200.0
2014-06-23 10:05:00,198.22,198.22,198.07,198.15,33300.0,161.9825,161.9825,161.8599,161.9253,33300.0
2014-06-23 10:10:00,198.14,198.14,197.96,198.01,29600.0,161.9171,161.9171,161.77,161.8109,29600.0
2014-06-23 10:15:00,198.0,198.17,197.99,198.13,32900.0,161.8027,161.9416,161.7945,161.9089,32900.0
2014-06-23 10:20:00,198.13,198.23,198.1,198.12,10500.0,161.9089,161.9906,161.8844,161.9008,10500.0
2014-06-23 10:25:00,198.18,198.18,197.96,198.01,10100.0,161.9498,161.9498,161.77,161.8109,10100.0
2014-06-23 10:30:00,198.06,198.17,198.06,198.09,8600.0,161.8517,161.9416,161.8517,161.8762,8600.0
2014-06-23 10:35:00,198.08,198.1,198.02,198.02,27200.0,161.8681,161.8844,161.819,161.819,27200.0
2014-06-23 10:40:00,198.03,198.1,197.98,197.99,12300.0,161.8272,161.8844,161.7863,161.7945,12300.0
2014-06-23 10:45:00,198.02,198.11,197.96,197.97,9900.0,161.819,161.8926,161.77,161.7782,9900.0
2014-06-23 10:50:00,197.98,197.98,197.85,197.85,12000.0,161.7863,161.7863,161.6801,161.6801,12000.0
2014-06-23 10:55:00,197.88,197.96,197.87,197.94,27700.0,161.7046,161.77,161.6965,161.7537,27700.0
2014-06-23 11:00:00,197.94,197.98,197.9,197.96,18400.0,161.7537,161.7863,161.721,161.77,18400.0
2014-06-23 11:05:00,197.96,197.97,197.88,197.93,11100.0,161.77,161.7782,161.7046,161.7455,11100.0
2014-06-23 11:10:00,197.97,197.98,197.88,197.89,10500.0,161.7782,161.7863,161.7046,161.7128,10500.0
2014-06-23 11:15:00,197.88,197.9,197.86,197.89,24600.0,161.7046,161.721,161.6883,161.7128,24600.0
2014-06-23 11:20:00,197.89,197.98,197.87,197.96,14800.0,161.7128,161.7863,161.6965,161.77,14800.0
2014-06-23 11:25:00,197.95,197.96,197.76,197.77,22600.0,161.7618,161.77,161.6066,161.6147,22600.0
2014-06-23 11:30:00,197.78,197.79,197.7,197.77,16400.0,161.6229,161.6311,161.5575,161.6147,16400.0
2014-06-23 11:35:00,197.77,197.79,197.7,197.77,15500.0,161.6147,161.6311,161.5575,161.6147,15500.0
2014-06-23 11:40:00,197.76,197.86,197.75,197.81,15300.0,161.6066,161.6883,161.5984,161.6474,15300.0
2014-06-23 11:45:00,197.81,197.81,197.76,197.79,12300.0,161.6474,161.6474,161.6066,161.6311,12300.0
2014-06-23 11:50:00,197.8,197.84,197.78,197.79,16100.0,161.6393,161.6719,161.6229,161.6311,16100.0
2014-06-23 11:55:00,197.79,197.84,197.79,197.81,13600.0,161.6311,161.6719,161.6311,161.6474,13600.0
2014-06-23 12:00:00,197.81,197.86,197.8,197.85,12600.0,161.6474,161.6883,161.6393,161.6801,12600.0
2014-06-23 12:05:00,197.86,197.92,197.86,197.92,9300.0,161.6883,161.7373,161.6883,161.7373,9300.0
2014-06-23 12:10:00,197.93,197.94,197.91,197.93,18100.0,161.7455,161.7537,161.7291,161.7455,18100.0
2014-06-23 12:15:00,197.94,197.97,197.92,197.94,35300.0,161.7537,161.7782,161.7373,161.7537,35300.0
2014-06-23 12:20:00,197.94,197.96,197.92,197.95,6200.0,161.7537,161.77,161.7373,161.7618,6200.0
2014-06-23 12:25:00,197.94,197.97,197.94,197.96,11400.0,161.7537,161.7782,161.7537,161.77,11400.0
2014-06-23 12:30:00,197.97,198.02,197.96,197.99,8900.0,161.7782,161.819,161.77,161.7945,8900.0
2014-06-23 12:35:00,197.99,198.0,197.96,197.98,8400.0,161.7945,161.8027,161.77,161.7863,8400.0
2014-06-23 12:40:00,197.99,198.02,197.98,197.99,9700.0,161.7945,161.819,161.7863,161.7945,9700.0
2014-06-23 12:45:00,197.99,197.99,197.95,197.98,7800.0,161.7945,161.7945,161.7618,161.7863,7800.0
2014-06-23 12:50:00,197.98,198.02,197.94,198.02,14200.0,161.7863,161.819,161.7537,161.819,14200.0
2014-06-23 12:55:00,198.02,198.03,197.98,197.98,11200.0,161.819,161.8272,161.7863,161.7863,11200.0
2014-06-23 13:00:00,197.99,198.0,197.98,197.99,20100.0,161.7945,161.8027,161.7863,161.7945,20100.0
2014-06-23 13:05:00,197.98,198.0,197.94,197.95,191800.0,161.7863,161.8027,161.7537,161.7618,191800.0
2014-06-23 13:10:00,197.94,197.96,197.89,197.91,10600.0,161.7537,161.77,161.7128,161.7291,10600.0
2014-06-23 13:15:00,197.91,197.92,197.79,197.79,15300.0,161.7291,161.7373,161.6311,161.6311,15300.0
2014-06-23 13:20:00,197.78,197.89,197.77,197.8,23000.0,161.6229,161.7128,161.6147,161.6393,23000.0
2014-06-23 13:25:00,197.79,197.83,197.79,197.83,6200.0,161.6311,161.6638,161.6311,161.6638,6200.0
2014-06-23 13:30:00,197.84,197.84,197.75,197.82,14400.0,161.6719,161.6719,161.5984,161.6556,14400.0
2014-06-23 13:35:00,197.83,197.89,197.82,197.87,13000.0,161.6638,161.7128,161.6556,161.6965,13000.0
2014-06-23 13:40:00,197.87,197.87,197.83,197.86,10300.0,161.6965,161.6965,161.6638,161.6883,10300.0
2014-06-23 13:45:00,197.87,197.87,197.81,197.83,10600.0,161.6965,161.6965,161.6474,161.6638,10600.0
2014-06-23 13:50:00,197.8,197.92,197.8,197.9,7700.0,161.6393,161.7373,161.6393,161.721,7700.0
2014-06-23 13:55:00,197.9,197.94,197.86,197.88,34300.0,161.721,161.7537,161.6883,161.7046,34300.0
2014-06-23 14:00:00,197.89,197.9,197.81,197.81,51100.0,161.7128,161.721,161.6474,161.6474,51100.0
2014-06-23 14:05:00,197.82,197.85,197.81,197.83,32600.0,161.6556,161.6801,161.6474,161.6638,32600.0
2014-06-23 14:10:00,197.83,197.93,197.83,197.93,41400.0,161.6638,161.7455,161.6638,161.7455,41400.0
2014-06-23 14:15:00,197.96,197.97,197.91,197.93,8000.0,161.77,161.7782,161.7291,161.7455,8000.0
2014-06-23 14:20:00,197.93,197.97,197.92,197.97,9600.0,161.7455,161.7782,161.7373,161.7782,9600.0
2014-06-23 14:25:00,197.97,197.97,197.88,197.91,22400.0,161.7782,161.7782,161.7046,161.7291,22400.0
2014-06-23 14:30:00,197.92,197.92,197.89,197.89,4100.0,161.7373,161.7373,161.7128,161.7128,4100.0
2014-06-23 14:35:00,197.9,197.9,197.85,197.9,4300.0,161.721,161.721,161.6801,161.721,4300.0
2014-06-23 14:40:00,197.9,197.93,197.9,197.92,40800.0,161.721,161.7455,161.721,161.7373,40800.0
2014-06-23 14:45:00,197.93,197.96,197.88,197.88,12400.0,161.7455,161.77,161.7046,161.7046,12400.0
2014-06-23 14:50:00,197.87,197.92,197.84,197.92,15400.0,161.6965,161.7373,161.6719,161.7373,15400.0
2014-06-23 14:55:00,197.92,197.99,197.91,197.97,18700.0,161.7373,161.7945,161.7291,161.7782,18700.0
2014-06-23 15:00:00,197.97,197.99,197.94,197.95,22600.0,161.7782,161.7945,161.7537,161.7618,22600.0
2014-06-23 15:05:00,197.94,197.97,197.89,197.89,17400.0,161.7537,161.7782,161.7128,161.7128,17400.0
2014-06-23 15:10:00,197.89,197.91,197.86,197.9,18000.0,161.7128,161.7291,161.6883,161.721,18000.0
2014-06-23 15:15:00,197.9,197.95,197.9,197.95,17000.0,161.721,161.7618,161.721,161.7618,17000.0
2014-06-23 15:20:00,197.95,197.98,197.93,197.94,21200.0,161.7618,161.7863,161.7455,161.7537,21200.0
2014-06-23 15:25:00,197.93,197.96,197.91,197.96,81900.0,161.7455,161.77,161.7291,161.77,81900.0
2014-06-23 15:30:00,197.96,197.99,197.96,197.99,20600.0,161.77,161.7945,161.77,161.7945,20600.0
2014-06-23 15:35:00,197.99,197.99,197.94,197.99,19800.0,161.7945,161.7945,161.7537,161.7945,19800.0
2014-06-23 15:40:00,197.99,198.01,197.98,197.98,24000.0,161.7945,161.8109,161.7863,161.7863,24000.0
2014-06-23 15:45:00,197.99,198.08,197.98,198.06,40700.0,161.7945,161.8681,161.7863,161.8517,40700.0
2014-06-23 15:50:00,198.06,198.11,198.06,198.08,68900.0,161.8517,161.8926,161.8517,161.8681,68900.0
2014-06-23 15:55:00,198.09,198.15,198.06,198.08,96000.0,161.8762,161.9253,161.8517,161.8681,96000.0
2014-06-24 09:30:00,196.82,196.99,196.79,196.93,63000.0,161.5895,161.7291,161.5649,161.6798,63000.0
2014-06-24 09:35:00,196.93,197.02,196.92,196.97,60000.0,161.6798,161.7537,161.6716,161.7126,60000.0
2014-06-24 09:40:00,196.98,197.02,196.94,196.98,37600.0,161.7208,161.7537,161.688,161.7208,37600.0
2014-06-24 09:45:00,197.04,197.12,197.01,197.03,51900.0,161.7701,161.8358,161.7455,161.7619,51900.0
2014-06-24 09:50:00,197.04,197.05,196.94,196.94,43700.0,161.7701,161.7783,161.688,161.688,43700.0
2014-06-24 09:55:00,196.99,197.03,196.89,196.9,33400.0,161.7291,161.7619,161.647,161.6552,33400.0
2014-06-24 10:00:00,196.96,197.18,196.96,197.18,32400.0,161.7044,161.885,161.7044,161.885,32400.0
2014-06-24 10:05:00,197.18,197.35,197.16,197.3,61800.0,161.885,162.0246,161.8686,161.9836,61800.0
2014-06-24 10:10:00,197.3,197.33,197.25,197.3,43600.0,161.9836,162.0082,161.9425,161.9836,43600.0
2014-06-24 10:15:00,197.31,197.33,197.23,197.31,32500.0,161.9918,162.0082,161.9261,161.9918,32500.0
2014-06-24 10:20:00,197.32,197.43,197.28,197.4,30300.0,162.0,162.0903,161.9671,162.0657,30300.0
2014-06-24 10:25:00,197.41,197.55,197.35,197.54,46900.0,162.0739,162.1888,162.0246,162.1806,46900.0
2014-06-24 10:30:00,197.56,197.63,197.54,197.56,37200.0,162.197,162.2545,162.1806,162.197,37200.0
2014-06-24 10:35:00,197.56,197.71,197.56,197.68,37300.0,162.197,162.3202,162.197,162.2955,37300.0
2014-06-24 10:40:00,197.68,197.71,197.65,197.67,16600.0,162.2955,162.3202,162.2709,162.2873,16600.0
2014-06-24 10:45:00,197.66,197.67,197.62,197.63,7300.0,162.2791,162.2873,162.2463,162.2545,7300.0
2014-06-24 10:50:00,197.63,197.65,197.62,197.64,16100.0,162.2545,162.2709,162.2463,162.2627,16100.0
2014-06-24 10:55:00,197.64,197.68,197.64,197.67,8100.0,162.2627,162.2955,162.2627,162.2873,8100.0
2014-06-24 11:00:00,197.68,197.77,197.68,197.76,11700.0,162.2955,162.3694,162.2955,162.3612,11700.0
2014-06-24 11:05:00,197.75,197.76,197.65,197.68,13100.0,162.353,162.3612,162.2709,162.2955,13100.0
2014-06-24 11:10:00,197.67,197.68,197.64,197.67,13100.0,162.2873,162.2955,162.2627,162.2873,13100.0
2014-06-24 11:15:00,197.69,197.69,197.65,197.69,29800.0,162.3038,162.3038,162.2709,162.3038,29800.0
2014-06-24 11:20:00,197.68,197.69,197.67,197.68,22500.0,162.2955,162.3038,162.2873,162.2955,22500.0
2014-06-24 11:25:00,197.68,197.69,197.64,197.65,29200.0,162.2955,162.3038,162.2627,162.2709,29200.0
2014-06-24 11:30:00,197.67,197.68,197.61,197.61,11200.0,162.2873,162.2955,162.2381,162.2381,11200.0
2014-06-24 11:35:00,197.61,197.63,197.59,197.61,46800.0,162.2381,162.2545,162.2217,162.2381,46800.0
2014-06-24 11:40:00,197.61,197.61,197.58,197.61,9300.0,162.2381,162.2381,162.2134,162.2381,9300.0
2014-06-24 11:45:00,197.62,197.64,197.59,197.59,32200.0,162.2463,162.2627,162.2217,162.2217,32200.0
2014-06-24 11:50:00,197.59,197.6,197.57,197.58,106600.0,162.2217,162.2299,162.2052,162.2134,106600.0
2014-06-24 11:55:00,197.58,197.63,197.58,197.63,13700.0,162.2134,162.2545,162.2134,162.2545,13700.0
2014-06-24 12:00:00,197.63,197.64,197.61,197.61,10200.0,162.2545,162.2627,162.2381,162.2381,10200.0
2014-06-24 12:05:00,197.61,197.61,197.58,197.59,12000.0,162.2381,162.2381,162.2134,162.2217,12000.0
2014-06-24 12:10:00,197.59,197.6,197.56,197.57,16600.0,162.2217,162.2299,162.197,162.2052,16600.0
2014-06-24 12:15:00,197.57,197.61,197.56,197.58,8100.0,162.2052,162.2381,162.197,162.2134,8100.0
2014-06-24 12:20:00,197.57,197.58,197.53,197.53,7500.0,162.2052,162.2134,162.1724,162.1724,7500.0
2014-06-24 12:25:00,197.54,197.59,197.54,197.59,3900.0,162.1806,162.2217,162.1806,162.2217,3900.0
2014-06-24 12:30:00,197.57,197.59,197.55,197.58,9500.0,162.2052,162.2217,162.1888,162.2134,9500.0
2014-06-24 12:35:00,197.56,197.58,197.55,197.57,10000.0,162.197,162.2134,162.1888,162.2052,10000.0
2014-06-24 12:40:00,197.56,197.57,197.54,197.54,2800.0,162.197,162.2052,162.1806,162.1806,2800.0
2014-06-24 12:45:00,197.54,197.55,197.49,197.51,8100.0,162.1806,162.1888,162.1396,162.156,8100.0
2014-06-24 12:50:00,197.51,197.51,197.48,197.49,30900.0,162.156,162.156,162.1313,162.1396,30900.0
2014-06-24 12:55:00,197.48,197.48,197.39,197.41,38800.0,162.1313,162.1313,162.0575,162.0739,38800.0
2014-06-24 13:00:00,197.4,197.41,197.18,197.23,50300.0,162.0657,162.0739,161.885,161.9261,50300.0
2014-06-24 13:05:00,197.23,197.23,197.13,197.17,39200.0,161.9261,161.9261,161.844,161.8768,39200.0
2014-06-24 13:10:00,197.17,197.2,197.04,197.06,32800.0,161.8768,161.9015,161.7701,161.7865,32800.0
2014-06-24 13:15:00,197.05,197.05,196.9,196.96,56700.0,161.7783,161.7783,161.6552,161.7044,56700.0
2014-06-24 13:20:00,196.95,196.95,196.87,196.92,31300.0,161.6962,161.6962,161.6305,161.6716,31300.0
2014-06-24 13:25:00,196.9,197.1,196.9,197.08,24200.0,161.6552,161.8194,161.6552,161.8029,24200.0
2014-06-24 13:30:00,197.06,197.14,197.04,197.14,17700.0,161.7865,161.8522,161.7701,161.8522,17700.0
2014-06-24 13:35:00,197.12,197.14,197.07,197.14,20700.0,161.8358,161.8522,161.7947,161.8522,20700.0
2014-06-24 13:40:00,197.13,197.16,197.06,197.06,22000.0,161.844,161.8686,161.7865,161.7865,22000.0
2014-06-24 13:45:00,197.07,197.09,197.01,197.03,25200.0,161.7947,161.8112,161.7455,161.7619,25200.0
2014-06-24 13:50:00,197.03,197.07,196.95,196.97,23100.0,161.7619,161.7947,161.6962,161.7126,23100.0
2014-06-24 13:55:00,196.96,196.96,196.83,196.85,17700.0,161.7044,161.7044,161.5977,161.6141,17700.0
2014-06-24 14:00:00,196.85,196.99,196.82,196.99,36000.0,161.6141,161.7291,161.5895,161.7291,36000.0
2014-06-24 14:05:00,196.98,196.98,196.87,196.9,18800.0,161.7208,161.7208,161.6305,161.6552,18800.0
2014-06-24 14:10:00,196.91,197.05,196.91,197.03,40700.0,161.6634,161.7783,161.6634,161.7619,40700.0
2014-06-24 14:15:00,197.03,197.03,196.92,196.94,41700.0,161.7619,161.7619,161.6716,161.688,41700.0
2014-06-24 14:20:00,196.94,196.97,196.84,196.85,38700.0,161.688,161.7126,161.6059,161.6141,38700.0
2014-06-24 14:25:00,196.85,196.86,196.63,196.69,62700.0,161.6141,161.6223,161.4335,161.4828,62700.0
2014-06-24 14:30:00,196.69,196.69,196.53,196.54,55200.0,161.4828,161.4828,161.3514,161.3596,55200.0
2014-06-24 14:35:00,196.54,196.67,196.54,196.63,35100.0,161.3596,161.4663,161.3596,161.4335,35100.0
2014-06-24 14:40:00,196.64,196.72,196.63,196.7,30400.0,161.4417,161.5074,161.4335,161.491,30400.0
2014-06-24 14:45:00,196.69,196.74,196.64,196.7,37200.0,161.4828,161.5238,161.4417,161.491,37200.0
2014-06-24 14:50:00,196.68,196.69,196.56,196.65,31600.0,161.4745,161.4828,161.376,161.4499,31600.0
2014-06-24 14:55:00,196.64,196.73,196.6,196.61,34500.0,161.4417,161.5156,161.4089,161.4171,34500.0
2014-06-24 15:00:00,196.59,196.59,196.29,196.39,92600.0,161.4007,161.4007,161.1544,161.2365,92600.0
2014-06-24 15:05:00,196.39,196.41,196.21,196.22,48500.0,161.2365,161.2529,161.0887,161.0969,48500.0
2014-06-24 15:10:00,196.2,196.22,195.95,196.01,82500.0,161.0805,161.0969,160.8752,160.9245,82500.0
2014-06-24 15:15:00,196.0,196.1,195.97,196.01,51200.0,160.9163,160.9984,160.8916,160.9245,51200.0
2014-06-24 15:20:00,195.99,196.04,195.85,195.91,63200.0,160.908,160.9491,160.7931,160.8424,63200.0
2014-06-24 15:25:00,195.91,196.1,195.82,195.93,72300.0,160.8424,160.9984,160.7685,160.8588,72300.0
2014-06-24 15:30:00,195.93,196.07,195.86,195.86,45800.0,160.8588,160.9737,160.8013,160.8013,45800.0
2014-06-24 15:35:00,195.87,195.92,195.74,195.75,47100.0,160.8095,160.8506,160.7028,160.711,47100.0
2014-06-24 15:40:00,195.74,196.01,195.74,196.0,69500.0,160.7028,160.9245,160.7028,160.9163,69500.0
2014-06-24 15:45:00,196.01,196.15,195.96,196.11,69500.0,160.9245,161.0394,160.8834,161.0066,69500.0
2014-06-24 15:50:00,196.09,196.12,195.95,195.99,59400.0,160.9901,161.0148,160.8752,160.908,59400.0
2014-06-24 15:55:00,195.98,196.13,195.91,195.97,164500.0,160.8998,161.023,160.8424,160.8916,164500.0
2014-06-25 09:30:00,195.53,195.92,195.52,195.9,49600.0,160.5304,160.8506,160.5222,160.8342,49600.0
2014-06-25 09:35:00,195.9,196.03,195.8,195.92,67900.0,160.8342,160.9409,160.7521,160.8506,67900.0
2014-06-25 09:40:00,195.94,196.13,195.88,196.11,20600.0,160.867,161.023,160.8177,161.0066,20600.0
2014-06-25 09:45:00,196.2,196.22,196.06,196.08,46900.0,161.0805,161.0969,160.9655,160.9819,46900.0
2014-06-25 09:50:00,196.12,196.35,196.12,196.29,45900.0,161.0148,161.2036,161.0148,161.1544,45900.0
2014-06-25 09:55:00,196.29,196.32,196.16,196.16,297700.0,161.1544,161.179,161.0476,161.0476,297700.0
2014-06-25 10:00:00,196.21,196.23,196.05,196.05,26200.0,161.0887,161.1051,160.9573,160.9573,26200.0
2014-06-25 10:05:00,196.03,196.09,195.95,196.09,20400.0,160.9409,160.9901,160.8752,160.9901,20400.0
2014-06-25 10:10:00,196.09,196.34,196.0,196.28,19300.0,160.9901,161.1954,160.9163,161.1461,19300.0
2014-06-25 10:15:00,196.26,196.27,196.05,196.1,16100.0,161.1297,161.1379,160.9573,160.9984,16100.0
2014-06-25 10:20:00,196.11,196.21,195.96,195.97,16900.0,161.0066,161.0887,160.8834,160.8916,16900.0
2014-06-25 10:25:00,195.97,196.14,195.96,196.09,41700.0,160.8916,161.0312,160.8834,160.9901,41700.0
2014-06-25 10:30:00,196.1,196.22,196.06,196.08,21500.0,160.9984,161.0969,160.9655,160.9819,21500.0
2014-06-25 10:35:00,196.08,196.08,195.97,196.04,35700.0,160.9819,160.9819,160.8916,160.9491,35700.0
2014-06-25 10:40:00,196.03,196.2,195.99,196.2,51300.0,160.9409,161.0805,160.908,161.0805,51300.0
2014-06-25 10:45:00,196.17,196.31,196.16,196.23,146800.0,161.0558,161.1708,161.0476,161.1051,146800.0
2014-06-25 10:50:00,196.25,196.38,196.25,196.33,28000.0,161.1215,161.2282,161.1215,161.1872,28000.0
2014-06-25 10:55:00,196.34,196.6,196.32,196.58,56700.0,161.1954,161.4089,161.179,161.3924,56700.0
2014-06-25 11:00:00,196.58,196.6,196.5,196.56,33700.0,161.3924,161.4089,161.3268,161.376,33700.0
2014-06-25 11:05:00,196.56,196.56,196.5,196.51,24400.0,161.376,161.376,161.3268,161.335,24400.0
2014-06-25 11:10:00,196.52,196.63,196.52,196.57,31500.0,161.3432,161.4335,161.3432,161.3842,31500.0
2014-06-25 11:15:00,196.59,196.59,196.36,196.39,33300.0,161.4007,161.4007,161.2118,161.2365,33300.0
2014-06-25 11:20:00,196.37,196.5,196.37,196.5,37000.0,161.22,161.3268,161.22,161.3268,37000.0
2014-06-25 11:25:00,196.51,196.58,196.41,196.46,21200.0,161.335,161.3924,161.2529,161.2939,21200.0
2014-06-25 11:30:00,196.48,196.52,196.41,196.44,21300.0,161.3103,161.3432,161.2529,161.2775,21300.0
2014-06-25 11:35:00,196.41,196.42,196.25,196.3,23300.0,161.2529,161.2611,161.1215,161.1626,23300.0
2014-06-25 11:40:00,196.3,196.4,196.3,196.4,14400.0,161.1626,161.2447,161.1626,161.2447,14400.0
2014-06-25 11:45:00,196.4,196.41,196.22,196.24,19300.0,161.2447,161.2529,161.0969,161.1133,19300.0
2014-06-25 11:50:00,196.23,196.35,196.23,196.32,14700.0,161.1051,161.2036,161.1051,161.179,14700.0
2014-06-25 11:55:00,196.32,196.4,196.27,196.4,16000.0,161.179,161.2447,161.1379,161.2447,16000.0
2014-06-25 12:00:00,196.36,196.46,196.34,196.36,19400.0,161.2118,161.2939,161.1954,161.2118,19400.0
2014-06-25 12:05:00,196.34,196.38,196.3,196.36,13500.0,161.1954,161.2282,161.1626,161.2118,13500.0
2014-06-25 12:10:00,196.34,196.34,196.28,196.29,8100.0,161.1954,161.1954,161.1461,161.1544,8100.0
2014-06-25 12:15:00,196.29,196.46,196.29,196.37,24500.0,161.1544,161.2939,161.1544,161.22,24500.0
2014-06-25 12:20:00,196.37,196.41,196.33,196.33,28600.0,161.22,161.2529,161.1872,161.1872,28600.0
2014-06-25 12:25:00,196.33,196.4,196.31,196.4,22300.0,161.1872,161.2447,161.1708,161.2447,22300.0
2014-06-25 12:30:00,196.39,196.43,196.38,196.4,26900.0,161.2365,161.2693,161.2282,161.2447,26900.0
2014-06-25 12:35:00,196.38,196.42,196.37,196.39,30500.0,161.2282,161.2611,161.22,161.2365,30500.0
2014-06-25 12:40:00,196.37,196.44,196.35,196.42,45500.0,161.22,161.2775,161.2036,161.2611,45500.0
2014-06-25 12:45:00,196.41,196.41,196.36,196.39,35600.0,161.2529,161.2529,161.2118,161.2365,35600.0
2014-06-25 12:50:00,196.39,196.41,196.36,196.38,45100.0,161.2365,161.2529,161.2118,161.2282,45100.0
2014-06-25 12:55:00,196.37,196.39,196.33,196.35,43600.0,161.22,161.2365,161.1872,161.2036,43600.0
2014-06-25 13:00:00,196.36,196.61,196.36,196.61,43000.0,161.2118,161.4171,161.2118,161.4171,43000.0
2014-06-25 13:05:00,196.59,196.63,196.53,196.53,35300.0,161.4007,161.4335,161.3514,161.3514,35300.0
2014-06-25 13:10:00,196.5,196.53,196.48,196.52,39700.0,161.3268,161.3514,161.3103,161.3432,39700.0
2014-06-25 13:15:00,196.52,196.53,196.43,196.49,41200.0,161.3432,161.3514,161.2693,161.3186,41200.0
2014-06-25 13:20:00,196.48,196.58,196.46,196.52,51200.0,161.3103,161.3924,161.2939,161.3432,51200.0
2014-06-25 13:25:00,196.51,196.56,196.44,196.47,66900.0,161.335,161.376,161.2775,161.3021,66900.0
2014-06-25 13:30:00,196.47,196.51,196.47,196.51,19300.0,161.3021,161.335,161.3021,161.335,19300.0
2014-06-25 13:35:00,196.5,196.53,196.49,196.51,9100.0,161.3268,161.3514,161.3186,161.335,9100.0
2014-06-25 13:40:00,196.52,196.52,196.45,196.51,8700.0,161.3432,161.3432,161.2857,161.335,8700.0
2014-06-25 13:45:00,196.51,196.51,196.48,196.49,8000.0,161.335,161.335,161.3103,161.3186,8000.0
2014-06-25 13:50:00,196.49,196.63,196.48,196.63,58400.0,161.3186,161.4335,161.3103,161.4335,58400.0
2014-06-25 13:55:00,196.62,196.75,196.58,196.71,105100.0,161.4253,161.532,161.3924,161.4992,105100.0
2014-06-25 14:00:00,196.7,196.7,196.62,196.66,50800.0,161.491,161.491,161.4253,161.4581,50800.0
2014-06-25 14:05:00,196.67,196.67,196.62,196.64,42000.0,161.4663,161.4663,161.4253,161.4417,42000.0
2014-06-25 14:10:00,196.63,196.7,196.6,196.68,49500.0,161.4335,161.491,161.4089,161.4745,49500.0
2014-06-25 14:15:00,196.69,196.71,196.65,196.71,52000.0,161.4828,161.4992,161.4499,161.4992,52000.0
2014-06-25 14:20:00,196.7,196.82,196.7,196.77,60800.0,161.491,161.5895,161.491,161.5484,60800.0
2014-06-25 14:25:00,196.76,196.82,196.76,196.76,53900.0,161.5402,161.5895,161.5402,161.5402,53900.0
2014-06-25 14:30:00,196.77,196.82,196.75,196.79,101800.0,161.5484,161.5895,161.532,161.5649,101800.0
2014-06-25 14:35:00,196.79,196.8,196.75,196.77,43800.0,161.5649,161.5731,161.532,161.5484,43800.0
2014-06-25 14:40:00,196.78,196.8,196.7,196.7,38400.0,161.5566,161.5731,161.491,161.491,38400.0
2014-06-25 14:45:00,196.69,196.71,196.62,196.65,37200.0,161.4828,161.4992,161.4253,161.4499,37200.0
2014-06-25 14:50:00,196.65,196.74,196.64,196.7,40200.0,161.4499,161.5238,161.4417,161.491,40200.0
2014-06-25 14:55:00,196.7,196.72,196.62,196.64,40100.0,161.491,161.5074,161.4253,161.4417,40100.0
2014-06-25 15:00:00,196.63,196.65,196.58,196.59,41900.0,161.4335,161.4499,161.3924,161.4007,41900.0
2014-06-25 15:05:00,196.59,196.66,196.56,196.64,39800.0,161.4007,161.4581,161.376,161.4417,39800.0
2014-06-25 15:10:00,196.63,196.73,196.59,196.65,55500.0,161.4335,161.5156,161.4007,161.4499,55500.0
2014-06-25 15:15:00,196.66,196.7,196.64,196.68,55600.0,161.4581,161.491,161.4417,161.4745,55600.0
2014-06-25 15:20:00,196.68,196.78,196.68,196.77,77100.0,161.4745,161.5566,161.4745,161.5484,77100.0
2014-06-25 15:25:00,196.77,196.81,196.75,196.77,57900.0,161.5484,161.5813,161.532,161.5484,57900.0
2014-06-25 15:30:00,196.78,196.86,196.75,196.86,43100.0,161.5566,161.6223,161.532,161.6223,43100.0
2014-06-25 15:35:00,196.86,196.96,196.86,196.95,52400.0,161.6223,161.7044,161.6223,161.6962,52400.0
2014-06-25 15:40:00,196.94,197.0,196.92,196.98,33200.0,161.688,161.7373,161.6716,161.7208,33200.0
2014-06-25 15:45:00,196.99,197.03,196.91,196.91,181400.0,161.7291,161.7619,161.6634,161.6634,181400.0
2014-06-25 15:50:00,196.92,196.95,196.86,196.89,46100.0,161.6716,161.6962,161.6223,161.647,46100.0
2014-06-25 15:55:00,196.88,196.95,196.81,196.81,342200.0,161.6387,161.6962,161.5813,161.5813,342200.0
2014-06-26 09:30:00,196.87,196.9,196.48,196.51,44300.0,161.6305,161.6552,161.3103,161.335,44300.0
2014-06-26 09:35:00,196.48,196.61,196.37,196.42,41100.0,161.3103,161.4171,161.22,161.2611,41100.0
2014-06-26 09:40:00,196.44,196.44,196.03,196.07,44600.0,161.2775,161.2775,160.9409,160.9737,44600.0
2014-06-26 09:45:00,196.06,196.06,195.6,195.64,52000.0,160.9655,160.9655,160.5879,160.6207,52000.0
2014-06-26 09:50:00,195.6,195.64,195.39,195.61,34900.0,160.5879,160.6207,160.4154,160.5961,34900.0
2014-06-26 09:55:00,195.6,195.73,195.51,195.7,28400.0,160.5879,160.6946,160.514,160.67,28400.0
2014-06-26 10:00:00,195.66,195.77,195.62,195.76,30100.0,160.6371,160.7274,160.6043,160.7192,30100.0
2014-06-26 10:05:00,195.73,195.79,195.64,195.74,54100.0,160.6946,160.7438,160.6207,160.7028,54100.0
2014-06-26 10:10:00,195.77,195.87,195.71,195.71,30600.0,160.7274,160.8095,160.6782,160.6782,30600.0
2014-06-26 10:15:00,195.72,195.93,195.72,195.92,15900.0,160.6864,160.8588,160.6864,160.8506,15900.0
2014-06-26 10:20:00,195.93,196.07,195.93,195.95,11100.0,160.8588,160.9737,160.8588,160.8752,11100.0
2014-06-26 10:25:00,195.95,196.0,195.87,196.0,13100.0,160.8752,160.9163,160.8095,160.9163,13100.0
2014-06-26 10:30:00,195.97,195.98,195.81,195.89,29900.0,160.8916,160.8998,160.7603,160.8259,29900.0
2014-06-26 10:35:00,195.88,195.96,195.74,195.81,17700.0,160.8177,160.8834,160.7028,160.7603,17700.0
2014-06-26 10:40:00,195.81,195.97,195.67,195.95,31200.0,160.7603,160.8916,160.6453,160.8752,31200.0
2014-06-26 10:45:00,195.91,196.0,195.87,195.91,15700.0,160.8424,160.9163,160.8095,160.8424,15700.0
2014-06-26 10:50:00,195.91,195.98,195.9,195.9,16000.0,160.8424,160.8998,160.8342,160.8342,16000.0
2014-06-26 10:55:00,195.88,195.96,195.83,195.9,12300.0,160.8177,160.8834,160.7767,160.8342,12300.0
2014-06-26 11:00:00,195.92,196.17,195.92,196.15,25800.0,160.8506,161.0558,160.8506,161.0394,25800.0
2014-06-26 11:05:00,196.2,196.21,196.07,196.11,11700.0,161.0805,161.0887,160.9737,161.0066,11700.0
2014-06-26 11:10:00,196.11,196.11,196.04,196.04,16200.0,161.0066,161.0066,160.9491,160.9491,16200.0
2014-06-26 11:15:00,196.03,196.04,195.86,195.93,17800.0,160.9409,160.9491,160.8013,160.8588,17800.0
2014-06-26 11:20:00,195.93,196.06,195.93,196.06,8100.0,160.8588,160.9655,160.8588,160.9655,8100.0
2014-06-26 11:25:00,196.04,196.04,195.95,196.03,12700.0,160.9491,160.9491,160.8752,160.9409,12700.0
2014-06-26 11:30:00,196.01,196.07,195.87,195.98,17800.0,160.9245,160.9737,160.8095,160.8998,17800.0
2014-06-26 11:35:00,195.98,196.15,195.98,196.09,15600.0,160.8998,161.0394,160.8998,160.9901,15600.0
2014-06-26 11:40:00,196.09,196.16,196.05,196.15,14500.0,160.9901,161.0476,160.9573,161.0394,14500.0
2014-06-26 11:45:00,196.13,196.16,196.08,196.12,5600.0,161.023,161.0476,160.9819,161.0148,5600.0
2014-06-26 11:50:00,196.12,196.16,196.05,196.14,10800.0,161.0148,161.0476,160.9573,161.0312,10800.0
2014-06-26 11:55:00,196.11,196.16,196.09,196.14,6900.0,161.0066,161.0476,160.9901,161.0312,6900.0
2014-06-26 12:00:00,196.16,196.2,196.14,196.15,34100.0,161.0476,161.0805,161.0312,161.0394,34100.0
2014-06-26 12:05:00,196.15,196.16,196.07,196.11,35600.0,161.0394,161.0476,160.9737,161.0066,35600.0
2014-06-26 12:10:00,196.12,196.12,195.99,196.05,29300.0,161.0148,161.0148,160.908,160.9573,29300.0
2014-06-26 12:15:00,196.06,196.09,196.0,196.05,14100.0,160.9655,160.9901,160.9163,160.9573,14100.0
2014-06-26 12:20:00,196.06,196.1,196.05,196.07,3100.0,160.9655,160.9984,160.9573,160.9737,3100.0
2014-06-26 12:25:00,196.02,196.08,195.98,196.06,8000.0,160.9327,160.9819,160.8998,160.9655,8000.0
2014-06-26 12:30:00,196.04,196.14,196.02,196.14,10500.0,160.9491,161.0312,160.9327,161.0312,10500.0
2014-06-26 12:35:00,196.15,196.15,196.06,196.1,7100.0,161.0394,161.0394,160.9655,160.9984,7100.0
2014-06-26 12:40:00,196.07,196.08,196.05,196.06,2900.0,160.9737,160.9819,160.9573,160.9655,2900.0
2014-06-26 12:45:00,196.09,196.11,195.98,196.05,3900.0,160.9901,161.0066,160.8998,160.9573,3900.0
2014-06-26 12:50:00,196.04,196.07,196.03,196.03,4000.0,160.9491,160.9737,160.9409,160.9409,4000.0
2014-06-26 12:55:00,196.03,196.04,195.98,195.98,3800.0,160.9409,160.9491,160.8998,160.8998,3800.0
2014-06-26 13:00:00,195.97,196.03,195.96,196.02,3800.0,160.8916,160.9409,160.8834,160.9327,3800.0
2014-06-26 13:05:00,196.02,196.09,196.0,196.09,3200.0,160.9327,160.9901,160.9163,160.9901,3200.0
2014-06-26 13:10:00,196.13,196.13,196.07,196.08,3900.0,161.023,161.023,160.9737,160.9819,3900.0
2014-06-26 13:15:00,196.1,196.1,196.07,196.1,9900.0,160.9984,160.9984,160.9737,160.9984,9900.0
2014-06-26 13:20:00,196.1,196.41,196.1,196.38,32300.0,160.9984,161.2529,160.9984,161.2282,32300.0
2014-06-26 13:25:00,196.39,196.51,196.39,196.44,14800.0,161.2365,161.335,161.2365,161.2775,14800.0
2014-06-26 13:30:00,196.47,196.52,196.44,196.47,5200.0,161.3021,161.3432,161.2775,161.3021,5200.0
2014-06-26 13:35:00,196.47,196.54,196.45,196.54,13400.0,161.3021,161.3596,161.2857,161.3596,13400.0
2014-06-26 13:40:00,196.54,196.6,196.49,196.53,26400.0,161.3596,161.4089,161.3186,161.3514,26400.0
2014-06-26 13:45:00,196.55,196.6,196.5,196.6,17500.0,161.3678,161.4089,161.3268,161.4089,17500.0
2014-06-26 13:50:00,196.6,196.6,196.56,196.6,20400.0,161.4089,161.4089,161.376,161.4089,20400.0
2014-06-26 13:55:00,196.59,196.59,196.52,196.53,9600.0,161.4007,161.4007,161.3432,161.3514,9600.0
2014-06-26 14:00:00,196.49,196.54,196.49,196.51,3200.0,161.3186,161.3596,161.3186,161.335,3200.0
2014-06-26 14:05:00,196.51,196.57,196.48,196.48,15500.0,161.335,161.3842,161.3103,161.3103,15500.0
2014-06-26 14:10:00,196.49,196.49,196.35,196.4,7900.0,161.3186,161.3186,161.2036,161.2447,7900.0
2014-06-26 14:15:00,196.4,196.45,196.4,196.42,3400.0,161.2447,161.2857,161.2447,161.2611,3400.0
2014-06-26 14:20:00,196.42,196.47,196.41,196.44,2300.0,161.2611,161.3021,161.2529,161.2775,2300.0
2014-06-26 14:25:00,196.47,196.53,196.44,196.53,3700.0,161.3021,161.3514,161.2775,161.3514,3700.0
2014-06-26 14:30:00,196.52,196.52,196.44,196.44,10000.0,161.3432,161.3432,161.2775,161.2775,10000.0
2014-06-26 14:35:00,196.45,196.52,196.44,196.51,3500.0,161.2857,161.3432,161.2775,161.335,3500.0
2014-06-26 14:40:00,196.52,196.52,196.49,196.49,8700.0,161.3432,161.3432,161.3186,161.3186,8700.0
2014-06-26 14:45:00,196.49,196.5,196.43,196.49,8700.0,161.3186,161.3268,161.2693,161.3186,8700.0
2014-06-26 14:50:00,196.49,196.56,196.46,196.55,6900.0,161.3186,161.376,161.2939,161.3678,6900.0
2014-06-26 14:55:00,196.52,196.55,196.47,196.47,3300.0,161.3432,161.3678,161.3021,161.3021,3300.0
2014-06-26 15:00:00,196.5,196.54,196.46,196.5,6500.0,161.3268,161.3596,161.2939,161.3268,6500.0
2014-06-26 15:05:00,196.52,196.72,196.5,196.7,29300.0,161.3432,161.5074,161.3268,161.491,29300.0
2014-06-26 15:10:00,196.71,196.71,196.62,196.64,8200.0,161.4992,161.4992,161.4253,161.4417,8200.0
2014-06-26 15:15:00,196.66,196.67,196.57,196.59,17100.0,161.4581,161.4663,161.3842,161.4007,17100.0
2014-06-26 15:20:00,196.59,196.64,196.57,196.62,5600.0,161.4007,161.4417,161.3842,161.4253,5600.0
2014-06-26 15:25:00,196.62,196.62,196.56,196.59,2800.0,161.4253,161.4253,161.376,161.4007,2800.0
2014-06-26 15:30:00,196.57,196.64,196.57,196.64,9100.0,161.3842,161.4417,161.3842,161.4417,9100.0
2014-06-26 15:35:00,196.64,196.69,196.61,196.66,15000.0,161.4417,161.4828,161.4171,161.4581,15000.0
2014-06-26 15:40:00,196.67,196.68,196.59,196.63,22000.0,161.4663,161.4745,161.4007,161.4335,22000.0
2014-06-26 15:45:00,196.65,196.72,196.56,196.71,21700.0,161.4499,161.5074,161.376,161.4992,21700.0
2014-06-26 15:50:00,196.7,196.7,196.56,196.56,7400.0,161.491,161.491,161.376,161.376,7400.0
2014-06-26 15:55:00,196.56,196.71,196.56,196.69,72000.0,161.376,161.4992,161.376,161.4828,72000.0
2014-06-27 09:30:00,196.21,196.42,196.21,196.37,67000.0,161.0887,161.2611,161.0887,161.22,67000.0
2014-06-27 09:35:00,196.38,196.53,196.38,196.53,77000.0,161.2282,161.3514,161.2282,161.3514,77000.0
2014-06-27 09:40:00,196.58,196.58,196.49,196.54,11200.0,161.3924,161.3924,161.3186,161.3596,11200.0
2014-06-27 09:45:00,196.56,196.62,196.53,196.61,17800.0,161.376,161.4253,161.3514,161.4171,17800.0
2014-06-27 09:50:00,196.61,196.61,196.52,196.57,13000.0,161.4171,161.4171,161.3432,161.3842,13000.0
2014-06-27 09:55:00,196.51,196.56,196.42,196.5,8800.0,161.335,161.376,161.2611,161.3268,8800.0
2014-06-27 10:00:00,196.53,196.57,196.43,196.43,7700.0,161.3514,161.3842,161.2693,161.2693,7700.0
2014-06-27 10:05:00,196.43,196.45,196.3,196.32,23300.0,161.2693,161.2857,161.1626,161.179,23300.0
2014-06-27 10:10:00,196.33,196.43,196.27,196.43,13800.0,161.1872,161.2693,161.1379,161.2693,13800.0
2014-06-27 10:15:00,196.4,196.46,196.36,196.39,5800.0,161.2447,161.2939,161.2118,161.2365,5800.0
2014-06-27 10:20:00,196.34,196.59,196.33,196.51,8000.0,161.1954,161.4007,161.1872,161.335,8000.0
2014-06-27 10:25:00,196.54,196.57,196.5,196.53,7200.0,161.3596,161.3842,161.3268,161.3514,7200.0
2014-06-27 10:30:00,196.55,196.62,196.48,196.54,18100.0,161.3678,161.4253,161.3103,161.3596,18100.0
2014-06-27 10:35:00,196.55,196.56,196.46,196.52,17400.0,161.3678,161.376,161.2939,161.3432,17400.0
2014-06-27 10:40:00,196.56,196.69,196.56,196.62,13600.0,161.376,161.4828,161.376,161.4253,13600.0
2014-06-27 10:45:00,196.64,196.68,196.58,196.62,9900.0,161.4417,161.4745,161.3924,161.4253,9900.0
2014-06-27 10:50:00,196.62,196.64,196.55,196.56,22600.0,161.4253,161.4417,161.3678,161.376,22600.0
2014-06-27 10:55:00,196.55,196.65,196.55,196.59,13000.0,161.3678,161.4499,161.3678,161.4007,13000.0
2014-06-27 11:00:00,196.64,196.71,196.63,196.69,5800.0,161.4417,161.4992,161.4335,161.4828,5800.0
2014-06-27 11:05:00,196.71,196.76,196.62,196.66,14700.0,161.4992,161.5402,161.4253,161.4581,14700.0
2014-06-27 11:10:00,196.68,196.69,196.58,196.63,6600.0,161.4745,161.4828,161.3924,161.4335,6600.0
2014-06-27 11:15:00,196.64,196.65,196.52,196.58,17000.0,161.4417,161.4499,161.3432,161.3924,17000.0
2014-06-27 11:20:00,196.59,196.68,196.59,196.63,8100.0,161.4007,161.4745,161.4007,161.4335,8100.0
2014-06-27 11:25:00,196.62,196.66,196.61,196.64,8600.0,161.4253,161.4581,161.4171,161.4417,8600.0
2014-06-27 11:30:00,196.66,196.66,196.58,196.61,12700.0,161.4581,161.4581,161.3924,161.4171,12700.0
2014-06-27 11:35:00,196.57,196.64,196.57,196.59,4800.0,161.3842,161.4417,161.3842,161.4007,4800.0
2014-06-27 11:40:00,196.6,196.64,196.6,196.62,4600.0,161.4089,161.4417,161.4089,161.4253,4600.0
2014-06-27 11:45:00,196.61,196.67,196.61,196.65,3400.0,161.4171,161.4663,161.4171,161.4499,3400.0
2014-06-27 11:50:00,196.65,196.69,196.65,196.68,3600.0,161.4499,161.4828,161.4499,161.4745,3600.0
2014-06-27 11:55:00,196.68,196.7,196.67,196.68,2500.0,161.4745,161.491,161.4663,161.4745,2500.0
2014-06-27 12:00:00,196.69,196.7,196.65,196.67,12800.0,161.4828,161.491,161.4499,161.4663,12800.0
2014-06-27 12:05:00,196.65,196.67,196.6,196.61,9000.0,161.4499,161.4663,161.4089,161.4171,9000.0
2014-06-27 12:10:00,196.62,196.64,196.57,196.58,11200.0,161.4253,161.4417,161.3842,161.3924,11200.0
2014-06-27 12:15:00,196.59,196.65,196.59,196.63,3800.0,161.4007,161.4499,161.4007,161.4335,3800.0
2014-06-27 12:20:00,196.66,196.66,196.62,196.64,9600.0,161.4581,161.4581,161.4253,161.4417,9600.0
2014-06-27 12:25:00,196.64,196.64,196.57,196.58,14800.0,161.4417,161.4417,161.3842,161.3924,14800.0
2014-06-27 12:30:00,196.57,196.61,196.55,196.61,7500.0,161.3842,161.4171,161.3678,161.4171,7500.0
2014-06-27 12:35:00,196.62,196.64,196.59,196.6,23000.0,161.4253,161.4417,161.4007,161.4089,23000.0
2014-06-27 12:40:00,196.6,196.6,196.48,196.52,13500.0,161.4089,161.4089,161.3103,161.3432,13500.0
2014-06-27 12:45:00,196.53,196.56,196.53,196.53,5700.0,161.3514,161.376,161.3514,161.3514,5700.0
2014-06-27 12:50:00,196.58,196.58,196.5,196.52,13300.0,161.3924,161.3924,161.3268,161.3432,13300.0
2014-06-27 12:55:00,196.53,196.57,196.52,196.56,3900.0,161.3514,161.3842,161.3432,161.376,3900.0
2014-06-27 13:00:00,196.55,196.55,196.51,196.51,9100.0,161.3678,161.3678,161.335,161.335,9100.0
2014-06-27 13:05:00,196.52,196.54,196.48,196.49,7500.0,161.3432,161.3596,161.3103,161.3186,7500.0
2014-06-27 13:10:00,196.48,196.53,196.47,196.48,7500.0,161.3103,161.3514,161.3021,161.3103,7500.0
2014-06-27 13:15:00,196.48,196.49,196.15,196.19,32000.0,161.3103,161.3186,161.0394,161.0723,32000.0
2014-06-27 13:20:00,196.18,196.25,196.17,196.23,8300.0,161.064,161.1215,161.0558,161.1051,8300.0
2014-06-27 13:25:00,196.23,196.29,196.16,196.29,7700.0,161.1051,161.1544,161.0476,161.1544,7700.0
2014-06-27 13:30:00,196.28,196.37,196.27,196.31,7200.0,161.1461,161.22,161.1379,161.1708,7200.0
2014-06-27 13:35:00,196.3,196.34,196.3,196.32,4400.0,161.1626,161.1954,161.1626,161.179,4400.0
2014-06-27 13:40:00,196.34,196.4,196.33,196.37,6900.0,161.1954,161.2447,161.1872,161.22,6900.0
2014-06-27 13:45:00,196.33,196.33,196.21,196.26,14600.0,161.1872,161.1872,161.0887,161.1297,14600.0
2014-06-27 13:50:00,196.25,196.36,196.25,196.36,2700.0,161.1215,161.2118,161.1215,161.2118,2700.0
2014-06-27 13:55:00,196.35,196.42,196.34,196.39,6500.0,161.2036,161.2611,161.1954,161.2365,6500.0
2014-06-27 14:00:00,196.39,196.57,196.37,196.57,23600.0,161.2365,161.3842,161.22,161.3842,23600.0
2014-06-27 14:05:00,196.58,196.62,196.54,196.58,11900.0,161.3924,161.4253,161.3596,161.3924,11900.0
2014-06-27 14:10:00,196.59,196.61,196.52,196.53,521000.0,161.4007,161.4171,161.3432,161.3514,521000.0
2014-06-27 14:15:00,196.54,196.54,196.49,196.52,9900.0,161.3596,161.3596,161.3186,161.3432,9900.0
2014-06-27 14:20:00,196.52,196.57,196.51,196.56,7900.0,161.3432,161.3842,161.335,161.376,7900.0
2014-06-27 14:25:00,196.57,196.57,196.52,196.53,6600.0,161.3842,161.3842,161.3432,161.3514,6600.0
2014-06-27 14:30:00,196.54,196.56,196.5,196.52,7400.0,161.3596,161.376,161.3268,161.3432,7400.0
2014-06-27 14:35:00,196.51,196.66,196.51,196.65,11500.0,161.335,161.4581,161.335,161.4499,11500.0
2014-06-27 14:40:00,196.64,196.64,196.61,196.61,8300.0,161.4417,161.4417,161.4171,161.4171,8300.0
2014-06-27 14:45:00,196.61,196.63,196.54,196.56,5900.0,161.4171,161.4335,161.3596,161.376,5900.0
2014-06-27 14:50:00,196.55,196.55,196.46,196.48,14900.0,161.3678,161.3678,161.2939,161.3103,14900.0
2014-06-27 14:55:00,196.45,196.48,196.36,196.36,5600.0,161.2857,161.3103,161.2118,161.2118,5600.0
2014-06-27 15:00:00,196.35,196.46,196.35,196.45,12900.0,161.2036,161.2939,161.2036,161.2857,12900.0
2014-06-27 15:05:00,196.44,196.53,196.44,196.53,19300.0,161.2775,161.3514,161.2775,161.3514,19300.0
2014-06-27 15:10:00,196.55,196.62,196.52,196.61,20400.0,161.3678,161.4253,161.3432,161.4171,20400.0
2014-06-27 15:15:00,196.6,196.62,196.53,196.57,10900.0,161.4089,161.4253,161.3514,161.3842,10900.0
2014-06-27 15:20:00,196.58,196.65,196.58,196.65,18800.0,161.3924,161.4499,161.3924,161.4499,18800.0
2014-06-27 15:25:00,196.65,196.73,196.64,196.68,38300.0,161.4499,161.5156,161.4417,161.4745,38300.0
2014-06-27 15:30:00,196.69,196.96,196.68,196.92,89200.0,161.4828,161.7044,161.4745,161.6716,89200.0
2014-06-27 15:35:00,196.94,196.95,196.89,196.9,33900.0,161.688,161.6962,161.647,161.6552,33900.0
2014-06-27 15:40:00,196.9,197.03,196.89,197.02,40500.0,161.6552,161.7619,161.647,161.7537,40500.0
2014-06-27 15:45:00,197.01,197.06,196.92,197.02,69900.0,161.7455,161.7865,161.6716,161.7537,69900.0
2014-06-27 15:50:00,197.03,197.15,197.01,197.08,62600.0,161.7619,161.8604,161.7455,161.8029,62600.0
2014-06-27 15:55:00,197.08,197.12,196.99,197.07,775900.0,161.8029,161.8358,161.7291,161.7947,775900.0
2014-06-30 09:30:00,196.99,197.08,196.83,196.92,114600.0,161.7291,161.8029,161.5977,161.6716,114600.0
2014-06-30 09:35:00,196.9,197.1,196.9,197.0,38200.0,161.6552,161.8194,161.6552,161.7373,38200.0
2014-06-30 09:40:00,197.02,197.04,196.94,196.94,8300.0,161.7537,161.7701,161.688,161.688,8300.0
2014-06-30 09:45:00,196.91,197.09,196.89,197.0,20100.0,161.6634,161.8112,161.647,161.7373,20100.0
2014-06-30 09:50:00,197.0,197.04,196.88,196.94,17600.0,161.7373,161.7701,161.6387,161.688,17600.0
2014-06-30 09:55:00,196.98,197.07,196.98,197.06,14300.0,161.7208,161.7947,161.7208,161.7865,14300.0
2014-06-30 10:00:00,197.06,197.33,197.06,197.24,35200.0,161.7865,162.0082,161.7865,161.9343,35200.0
2014-06-30 10:05:00,197.26,197.31,197.2,197.26,15200.0,161.9507,161.9918,161.9015,161.9507,15200.0
2014-06-30 10:10:00,197.26,197.32,197.21,197.3,23200.0,161.9507,162.0,161.9097,161.9836,23200.0
2014-06-30 10:15:00,197.32,197.43,197.3,197.34,48700.0,162.0,162.0903,161.9836,162.0164,48700.0
2014-06-30 10:20:00,197.38,197.39,197.29,197.33,17600.0,162.0492,162.0575,161.9754,162.0082,17600.0
2014-06-30 10:25:00,197.36,197.37,197.24,197.32,31500.0,162.0328,162.041,161.9343,162.0,31500.0
2014-06-30 10:30:00,197.32,197.38,197.24,197.3,21100.0,162.0,162.0492,161.9343,161.9836,21100.0
2014-06-30 10:35:00,197.29,197.29,197.17,197.19,11600.0,161.9754,161.9754,161.8768,161.8933,11600.0
2014-06-30 10:40:00,197.21,197.24,197.18,197.18,14000.0,161.9097,161.9343,161.885,161.885,14000.0
2014-06-30 10:45:00,197.18,197.21,197.11,197.12,21800.0,161.885,161.9097,161.8276,161.8358,21800.0
2014-06-30 10:50:00,197.1,197.1,196.97,197.04,19000.0,161.8194,161.8194,161.7126,161.7701,19000.0
2014-06-30 10:55:00,197.04,197.05,196.98,196.99,11700.0,161.7701,161.7783,161.7208,161.7291,11700.0
2014-06-30 11:00:00,197.01,197.05,196.97,197.02,35300.0,161.7455,161.7783,161.7126,161.7537,35300.0
2014-06-30 11:05:00,197.02,197.02,196.87,196.98,23400.0,161.7537,161.7537,161.6305,161.7208,23400.0
2014-06-30 11:10:00,196.97,197.07,196.96,197.07,6200.0,161.7126,161.7947,161.7044,161.7947,6200.0
2014-06-30 11:15:00,197.07,197.1,197.02,197.1,13500.0,161.7947,161.8194,161.7537,161.8194,13500.0
2014-06-30 11:20:00,197.09,197.25,197.09,197.21,13200.0,161.8112,161.9425,161.8112,161.9097,13200.0
2014-06-30 11:25:00,197.23,197.33,197.22,197.29,13300.0,161.9261,162.0082,161.9179,161.9754,13300.0
2014-06-30 11:30:00,197.3,197.31,197.19,197.2,7200.0,161.9836,161.9918,161.8933,161.9015,7200.0
2014-06-30 11:35:00,197.22,197.24,197.14,197.19,6600.0,161.9179,161.9343,161.8522,161.8933,6600.0
2014-06-30 11:40:00,197.18,197.24,197.18,197.19,31700.0,161.885,161.9343,161.885,161.8933,31700.0
2014-06-30 11:45:00,197.23,197.24,197.05,197.06,25700.0,161.9261,161.9343,161.7783,161.7865,25700.0
2014-06-30 11:50:00,197.07,197.17,197.07,197.12,11200.0,161.7947,161.8768,161.7947,161.8358,11200.0
2014-06-30 11:55:00,197.1,197.12,197.04,197.12,17300.0,161.8194,161.8358,161.7701,161.8358,17300.0
2014-06-30 12:00:00,197.1,197.15,197.08,197.08,16900.0,161.8194,161.8604,161.8029,161.8029,16900.0
2014-06-30 12:05:00,197.08,197.12,197.05,197.09,30700.0,161.8029,161.8358,161.7783,161.8112,30700.0
2014-06-30 12:10:00,197.1,197.12,197.07,197.09,3400.0,161.8194,161.8358,161.7947,161.8112,3400.0
2014-06-30 12:15:00,197.09,197.15,197.07,197.12,5800.0,161.8112,161.8604,161.7947,161.8358,5800.0
2014-06-30 12:20:00,197.14,197.17,197.13,197.17,5400.0,161.8522,161.8768,161.844,161.8768,5400.0
2014-06-30 12:25:00,197.14,197.17,197.14,197.16,36300.0,161.8522,161.8768,161.8522,161.8686,36300.0
2014-06-30 12:30:00,197.16,197.21,197.14,197.21,8400.0,161.8686,161.9097,161.8522,161.9097,8400.0
2014-06-30 12:35:00,197.2,197.2,197.15,197.17,4200.0,161.9015,161.9015,161.8604,161.8768,4200.0
2014-06-30 12:40:00,197.15,197.18,197.09,197.15,5800.0,161.8604,161.885,161.8112,161.8604,5800.0
2014-06-30 12:45:00,197.16,197.18,197.13,197.18,13600.0,161.8686,161.885,161.844,161.885,13600.0
2014-06-30 12:50:00,197.17,197.19,197.16,197.18,7800.0,161.8768,161.8933,161.8686,161.885,7800.0
2014-06-30 12:55:00,197.18,197.19,197.13,197.13,6200.0,161.885,161.8933,161.844,161.844,6200.0
2014-06-30 13:00:00,197.13,197.18,197.13,197.16,4900.0,161.844,161.885,161.844,161.8686,4900.0
2014-06-30 13:05:00,197.16,197.19,197.12,197.17,7900.0,161.8686,161.8933,161.8358,161.8768,7900.0
2014-06-30 13:10:00,197.15,197.22,197.15,197.22,2900.0,161.8604,161.9179,161.8604,161.9179,2900.0
2014-06-30 13:15:00,197.23,197.25,197.22,197.24,8100.0,161.9261,161.9425,161.9179,161.9343,8100.0
2014-06-30 13:20:00,197.24,197.25,197.16,197.16,10900.0,161.9343,161.9425,161.8686,161.8686,10900.0
2014-06-30 13:25:00,197.18,197.22,197.18,197.21,5000.0,161.885,161.9179,161.885,161.9097,5000.0
2014-06-30 13:30:00,197.22,197.22,197.15,197.18,10200.0,161.9179,161.9179,161.8604,161.885,10200.0
2014-06-30 13:35:00,197.18,197.21,197.17,197.17,5900.0,161.885,161.9097,161.8768,161.8768,5900.0
2014-06-30 13:40:00,197.16,197.2,197.15,197.2,19700.0,161.8686,161.9015,161.8604,161.9015,19700.0
2014-06-30 13:45:00,197.2,197.24,197.19,197.23,5300.0,161.9015,161.9343,161.8933,161.9261,5300.0
2014-06-30 13:50:00,197.23,197.25,197.18,197.25,8900.0,161.9261,161.9425,161.885,161.9425,8900.0
2014-06-30 13:55:00,197.25,197.25,197.18,197.19,12900.0,161.9425,161.9425,161.885,161.8933,12900.0
2014-06-30 14:00:00,197.2,197.27,197.19,197.25,11800.0,161.9015,161.9589,161.8933,161.9425,11800.0
2014-06-30 14:05:00,197.26,197.31,197.26,197.31,21000.0,161.9507,161.9918,161.9507,161.9918,21000.0
2014-06-30 14:10:00,197.28,197.33,197.28,197.32,6000.0,161.9671,162.0082,161.9671,162.0,6000.0
2014-06-30 14:15:00,197.35,197.36,197.3,197.34,35400.0,162.0246,162.0328,161.9836,162.0164,35400.0
2014-06-30 14:20:00,197.33,197.33,197.3,197.31,5400.0,162.0082,162.0082,161.9836,161.9918,5400.0
2014-06-30 14:25:00,197.3,197.33,197.3,197.33,3800.0,161.9836,162.0082,161.9836,162.0082,3800.0
2014-06-30 14:30:00,197.32,197.35,197.31,197.33,11800.0,162.0,162.0246,161.9918,162.0082,11800.0
2014-06-30 14:35:00,197.33,197.34,197.31,197.31,3000.0,162.0082,162.0164,161.9918,161.9918,3000.0
2014-06-30 14:40:00,197.31,197.31,197.19,197.2,9600.0,161.9918,161.9918,161.8933,161.9015,9600.0
2014-06-30 14:45:00,197.2,197.22,197.14,197.15,22800.0,161.9015,161.9179,161.8522,161.8604,22800.0
2014-06-30 14:50:00,197.15,197.19,197.13,197.14,15000.0,161.8604,161.8933,161.844,161.8522,15000.0
2014-06-30 14:55:00,197.13,197.14,197.02,197.02,23200.0,161.844,161.8522,161.7537,161.7537,23200.0
2014-06-30 15:00:00,197.03,197.06,196.98,197.01,36800.0,161.7619,161.7865,161.7208,161.7455,36800.0
2014-06-30 15:05:00,197.04,197.09,197.01,197.07,18800.0,161.7701,161.8112,161.7455,161.7947,18800.0
2014-06-30 15:10:00,197.07,197.14,197.06,197.1,30800.0,161.7947,161.8522,161.7865,161.8194,30800.0
2014-06-30 15:15:00,197.1,197.14,197.09,197.12,12000.0,161.8194,161.8522,161.8112,161.8358,12000.0
2014-06-30 15:20:00,197.13,197.16,197.11,197.12,14000.0,161.844,161.8686,161.8276,161.8358,14000.0
2014-06-30 15:25:00,197.11,197.14,197.04,197.14,13700.0,161.8276,161.8522,161.7701,161.8522,13700.0
2014-06-30 15:30:00,197.13,197.17,197.1,197.1,24900.0,161.844,161.8768,161.8194,161.8194,24900.0
2014-06-30 15:35:00,197.09,197.1,197.02,197.03,13200.0,161.8112,161.8194,161.7537,161.7619,13200.0
2014-06-30 15:40:00,197.02,197.02,196.86,196.87,28800.0,161.7537,161.7537,161.6223,161.6305,28800.0
2014-06-30 15:45:00,196.85,196.99,196.8,196.95,83100.0,161.6141,161.7291,161.5731,161.6962,83100.0
2014-06-30 15:50:00,196.9,197.0,196.87,196.87,31800.0,161.6552,161.7373,161.6305,161.6305,31800.0
2014-06-30 15:55:00,196.87,197.04,196.86,196.98,150000.0,161.6305,161.7701,161.6223,161.7208,150000.0
2014-07-01 09:30:00,197.48,197.71,197.41,197.65,324300.0,162.1313,162.3202,162.0739,162.2709,324300.0
2014-07-01 09:35:00,197.64,197.72,197.62,197.67,92900.0,162.2627,162.3284,162.2463,162.2873,92900.0
2014-07-01 09:40:00,197.68,197.71,197.61,197.62,31800.0,162.2955,162.3202,162.2381,162.2463,31800.0
2014-07-01 09:45:00,197.62,197.72,197.59,197.71,28000.0,162.2463,162.3284,162.2217,162.3202,28000.0
2014-07-01 09:50:00,197.73,197.89,197.73,197.82,31800.0,162.3366,162.468,162.3366,162.4105,31800.0
2014-07-01 09:55:00,197.82,197.84,197.74,197.81,26700.0,162.4105,162.4269,162.3448,162.4023,26700.0
2014-07-01 10:00:00,197.77,197.92,197.64,197.82,57900.0,162.3694,162.4926,162.2627,162.4105,57900.0
2014-07-01 10:05:00,197.82,198.02,197.82,197.98,36800.0,162.4105,162.5747,162.4105,162.5418,36800.0
2014-07-01 10:10:00,197.98,198.17,197.98,198.06,56300.0,162.5418,162.6978,162.5418,162.6075,56300.0
2014-07-01 10:15:00,198.06,198.14,198.05,198.09,26700.0,162.6075,162.6732,162.5993,162.6322,26700.0
2014-07-01 10:20:00,198.11,198.13,198.03,198.04,18500.0,162.6486,162.665,162.5829,162.5911,18500.0
2014-07-01 10:25:00,198.01,198.04,197.89,197.94,14300.0,162.5665,162.5911,162.468,162.509,14300.0
2014-07-01 10:30:00,197.93,198.08,197.93,198.07,15000.0,162.5008,162.6239,162.5008,162.6157,15000.0
2014-07-01 10:35:00,198.07,198.14,198.03,198.11,33900.0,162.6157,162.6732,162.5829,162.6486,33900.0
2014-07-01 10:40:00,198.1,198.13,198.0,198.06,17700.0,162.6404,162.665,162.5583,162.6075,17700.0
2014-07-01 10:45:00,198.06,198.15,198.06,198.15,8700.0,162.6075,162.6814,162.6075,162.6814,8700.0
2014-07-01 10:50:00,198.14,198.16,198.1,198.15,20200.0,162.6732,162.6896,162.6404,162.6814,20200.0
2014-07-01 10:55:00,198.17,198.29,198.17,198.2,53200.0,162.6978,162.7964,162.6978,162.7225,53200.0
2014-07-01 11:00:00,198.21,198.23,198.19,198.2,30100.0,162.7307,162.7471,162.7143,162.7225,30100.0
2014-07-01 11:05:00,198.2,198.29,198.18,198.24,58000.0,162.7225,162.7964,162.706,162.7553,58000.0
2014-07-01 11:10:00,198.24,198.25,198.19,198.25,25100.0,162.7553,162.7635,162.7143,162.7635,25100.0
2014-07-01 11:15:00,198.24,198.34,198.24,198.3,47800.0,162.7553,162.8374,162.7553,162.8046,47800.0
2014-07-01 11:20:00,198.3,198.34,198.28,198.33,12600.0,162.8046,162.8374,162.7881,162.8292,12600.0
2014-07-01 11:25:00,198.34,198.36,198.29,198.35,7800.0,162.8374,162.8538,162.7964,162.8456,7800.0
2014-07-01 11:30:00,198.32,198.41,198.32,198.4,16100.0,162.821,162.8949,162.821,162.8867,16100.0
2014-07-01 11:35:00,198.37,198.49,198.37,198.46,22500.0,162.862,162.9606,162.862,162.9359,22500.0
2014-07-01 11:40:00,198.46,198.46,198.38,198.38,24200.0,162.9359,162.9359,162.8702,162.8702,24200.0
2014-07-01 11:45:00,198.4,198.42,198.35,198.4,617200.0,162.8867,162.9031,162.8456,162.8867,617200.0
2014-07-01 11:50:00,198.38,198.4,198.34,198.36,34600.0,162.8702,162.8867,162.8374,162.8538,34600.0
2014-07-01 11:55:00,198.34,198.35,198.29,198.34,17800.0,162.8374,162.8456,162.7964,162.8374,17800.0
2014-07-01 12:00:00,198.35,198.4,198.31,198.39,58000.0,162.8456,162.8867,162.8128,162.8785,58000.0
2014-07-01 12:05:00,198.41,198.42,198.33,198.38,80700.0,162.8949,162.9031,162.8292,162.8702,80700.0
2014-07-01 12:10:00,198.39,198.39,198.33,198.35,95700.0,162.8785,162.8785,162.8292,162.8456,95700.0
2014-07-01 12:15:00,198.36,198.39,198.34,198.39,14400.0,162.8538,162.8785,162.8374,162.8785,14400.0
2014-07-01 12:20:00,198.38,198.43,198.38,198.41,14700.0,162.8702,162.9113,162.8702,162.8949,14700.0
2014-07-01 12:25:00,198.41,198.42,198.39,198.4,51800.0,162.8949,162.9031,162.8785,162.8867,51800.0
2014-07-01 12:30:00,198.39,198.44,198.39,198.43,13100.0,162.8785,162.9195,162.8785,162.9113,13100.0
2014-07-01 12:35:00,198.44,198.56,198.42,198.53,30000.0,162.9195,163.018,162.9031,162.9934,30000.0
2014-07-01 12:40:00,198.54,198.55,198.5,198.52,202800.0,163.0016,163.0098,162.9688,162.9852,202800.0
2014-07-01 12:45:00,198.52,198.53,198.44,198.51,34900.0,162.9852,162.9934,162.9195,162.977,34900.0
2014-07-01 12:50:00,198.52,198.61,198.49,198.56,58200.0,162.9852,163.0591,162.9606,163.018,58200.0
2014-07-01 12:55:00,198.56,198.61,198.56,198.57,22800.0,163.018,163.0591,163.018,163.0262,22800.0
2014-07-01 13:00:00,198.57,198.71,198.56,198.71,40900.0,163.0262,163.1412,163.018,163.1412,40900.0
2014-07-01 13:05:00,198.7,198.74,198.66,198.7,30600.0,163.133,163.1658,163.1001,163.133,30600.0
2014-07-01 13:10:00,198.71,198.81,198.7,198.8,94200.0,163.1412,163.2233,163.133,163.2151,94200.0
2014-07-01 13:15:00,198.8,198.81,198.74,198.78,32000.0,163.2151,163.2233,163.1658,163.1986,32000.0
2014-07-01 13:20:00,198.79,198.9,198.78,198.87,45200.0,163.2069,163.2972,163.1986,163.2725,45200.0
2014-07-01 13:25:00,198.87,198.89,198.85,198.85,35400.0,163.2725,163.289,163.2561,163.2561,35400.0
2014-07-01 13:30:00,198.85,198.86,198.79,198.82,35900.0,163.2561,163.2643,163.2069,163.2315,35900.0
2014-07-01 13:35:00,198.83,198.84,198.78,198.81,90700.0,163.2397,163.2479,163.1986,163.2233,90700.0
2014-07-01 13:40:00,198.81,198.81,198.74,198.77,31200.0,163.2233,163.2233,163.1658,163.1904,31200.0
2014-07-01 13:45:00,198.78,198.79,198.75,198.77,26600.0,163.1986,163.2069,163.174,163.1904,26600.0
2014-07-01 13:50:00,198.78,198.78,198.68,198.68,24300.0,163.1986,163.1986,163.1165,163.1165,24300.0
2014-07-01 13:55:00,198.68,198.74,198.67,198.74,26600.0,163.1165,163.1658,163.1083,163.1658,26600.0
2014-07-01 14:00:00,198.73,198.75,198.63,198.65,130400.0,163.1576,163.174,163.0755,163.0919,130400.0
2014-07-01 14:05:00,198.64,198.7,198.64,198.69,81800.0,163.0837,163.133,163.0837,163.1248,81800.0
2014-07-01 14:10:00,198.69,198.75,198.69,198.74,83300.0,163.1248,163.174,163.1248,163.1658,83300.0
2014-07-01 14:15:00,198.73,198.74,198.69,198.7,37200.0,163.1576,163.1658,163.1248,163.133,37200.0
2014-07-01 14:20:00,198.7,198.7,198.66,198.66,27600.0,163.133,163.133,163.1001,163.1001,27600.0
2014-07-01 14:25:00,198.66,198.68,198.53,198.53,26100.0,163.1001,163.1165,162.9934,162.9934,26100.0
2014-07-01 14:30:00,198.54,198.59,198.48,198.55,55400.0,163.0016,163.0427,162.9523,163.0098,55400.0
2014-07-01 14:35:00,198.54,198.67,198.51,198.66,160300.0,163.0016,163.1083,162.977,163.1001,160300.0
2014-07-01 14:40:00,198.66,198.66,198.5,198.53,31600.0,163.1001,163.1001,162.9688,162.9934,31600.0
2014-07-01 14:45:00,198.53,198.56,198.46,198.51,70800.0,162.9934,163.018,162.9359,162.977,70800.0
2014-07-01 14:50:00,198.5,198.55,198.48,198.52,139300.0,162.9688,163.0098,162.9523,162.9852,139300.0
2014-07-01 14:55:00,198.5,198.59,198.49,198.58,75000.0,162.9688,163.0427,162.9606,163.0344,75000.0
2014-07-01 15:00:00,198.58,198.58,198.49,198.55,63200.0,163.0344,163.0344,162.9606,163.0098,63200.0
2014-07-01 15:05:00,198.54,198.57,198.51,198.56,108200.0,163.0016,163.0262,162.977,163.018,108200.0
2014-07-01 15:10:00,198.55,198.56,198.43,198.46,94000.0,163.0098,163.018,162.9113,162.9359,94000.0
2014-07-01 15:15:00,198.45,198.66,198.36,198.66,99900.0,162.9277,163.1001,162.8538,163.1001,99900.0
2014-07-01 15:20:00,198.65,198.65,198.55,198.64,135300.0,163.0919,163.0919,163.0098,163.0837,135300.0
2014-07-01 15:25:00,198.64,198.64,198.52,198.56,101000.0,163.0837,163.0837,162.9852,163.018,101000.0
2014-07-01 15:30:00,198.56,198.6,198.52,198.57,353000.0,163.018,163.0509,162.9852,163.0262,353000.0
2014-07-01 15:35:00,198.58,198.65,198.56,198.61,64400.0,163.0344,163.0919,163.018,163.0591,64400.0
2014-07-01 15:40:00,198.6,198.6,198.55,198.59,94900.0,163.0509,163.0509,163.0098,163.0427,94900.0
2014-07-01 15:45:00,198.6,198.66,198.56,198.56,135600.0,163.0509,163.1001,163.018,163.018,135600.0
2014-07-01 15:50:00,198.56,198.58,198.44,198.44,138800.0,163.018,163.0344,162.9195,162.9195,138800.0
2014-07-01 15:55:00,198.44,198.49,198.3,198.33,340200.0,162.9195,162.9606,162.8046,162.8292,340200.0
2014-07-02 09:30:00,198.29,198.41,198.22,198.39,52600.0,162.7964,162.8949,162.7389,162.8785,52600.0
2014-07-02 09:35:00,198.38,198.56,198.38,198.53,84300.0,162.8702,163.018,162.8702,162.9934,84300.0
2014-07-02 09:40:00,198.53,198.59,198.47,198.53,52500.0,162.9934,163.0427,162.9441,162.9934,52500.0
2014-07-02 09:45:00,198.53,198.54,198.46,198.48,435000.0,162.9934,163.0016,162.9359,162.9523,435000.0
2014-07-02 09:50:00,198.48,198.55,198.35,198.36,37600.0,162.9523,163.0098,162.8456,162.8538,37600.0
2014-07-02 09:55:00,198.36,198.45,198.34,198.41,44200.0,162.8538,162.9277,162.8374,162.8949,44200.0
2014-07-02 10:00:00,198.44,198.54,198.44,198.51,25500.0,162.9195,163.0016,162.9195,162.977,25500.0
2014-07-02 10:05:00,198.5,198.5,198.32,198.34,25300.0,162.9688,162.9688,162.821,162.8374,25300.0
2014-07-02 10:10:00,198.35,198.39,198.31,198.36,24400.0,162.8456,162.8785,162.8128,162.8538,24400.0
2014-07-02 10:15:00,198.34,198.44,198.32,198.43,56000.0,162.8374,162.9195,162.821,162.9113,56000.0
2014-07-02 10:20:00,198.43,198.44,198.38,198.44,88800.0,162.9113,162.9195,162.8702,162.9195,88800.0
2014-07-02 10:25:00,198.44,198.52,198.43,198.47,37900.0,162.9195,162.9852,162.9113,162.9441,37900.0
2014-07-02 10:30:00,198.47,198.52,198.43,198.45,34200.0,162.9441,162.9852,162.9113,162.9277,34200.0
2014-07-02 10:35:00,198.47,198.5,198.45,198.49,229200.0,162.9441,162.9688,162.9277,162.9606,229200.0
2014-07-02 10:40:00,198.49,198.6,198.49,198.59,48000.0,162.9606,163.0509,162.9606,163.0427,48000.0
2014-07-02 10:45:00,198.6,198.61,198.56,198.56,37000.0,163.0509,163.0591,163.018,163.018,37000.0
2014-07-02 10:50:00,198.57,198.62,198.53,198.56,22600.0,163.0262,163.0673,162.9934,163.018,22600.0
2014-07-02 10:55:00,198.54,198.57,198.5,198.53,43200.0,163.0016,163.0262,162.9688,162.9934,43200.0
2014-07-02 11:00:00,198.55,198.73,198.53,198.66,47300.0,163.0098,163.1576,162.9934,163.1001,47300.0
2014-07-02 11:05:00,198.66,198.67,198.42,198.46,18700.0,163.1001,163.1083,162.9031,162.9359,18700.0
2014-07-02 11:10:00,198.48,198.49,198.37,198.44,37600.0,162.9523,162.9606,162.862,162.9195,37600.0
2014-07-02 11:15:00,198.44,198.5,198.44,198.47,23600.0,162.9195,162.9688,162.9195,162.9441,23600.0
2014-07-02 11:20:00,198.46,198.54,198.39,198.53,39300.0,162.9359,163.0016,162.8785,162.9934,39300.0
2014-07-02 11:25:00,198.53,198.53,198.45,198.5,21200.0,162.9934,162.9934,162.9277,162.9688,21200.0
2014-07-02 11:30:00,198.51,198.55,198.48,198.51,26200.0,162.977,163.0098,162.9523,162.977,26200.0
2014-07-02 11:35:00,198.5,198.59,198.5,198.56,15800.0,162.9688,163.0427,162.9688,163.018,15800.0
2014-07-02 11:40:00,198.55,198.57,198.54,198.55,6800.0,163.0098,163.0262,163.0016,163.0098,6800.0
2014-07-02 11:45:00,198.56,198.57,198.5,198.53,13300.0,163.018,163.0262,162.9688,162.9934,13300.0
2014-07-02 11:50:00,198.52,198.52,198.48,198.51,8300.0,162.9852,162.9852,162.9523,162.977,8300.0
2014-07-02 11:55:00,198.51,198.51,198.46,198.47,6400.0,162.977,162.977,162.9359,162.9441,6400.0
2014-07-02 12:00:00,198.46,198.51,198.46,198.5,10300.0,162.9359,162.977,162.9359,162.9688,10300.0
2014-07-02 12:05:00,198.5,198.52,198.45,198.47,16000.0,162.9688,162.9852,162.9277,162.9441,16000.0
2014-07-02 12:10:00,198.46,198.52,198.46,198.52,8900.0,162.9359,162.9852,162.9359,162.9852,8900.0
2014-07-02 12:15:00,198.52,198.59,198.51,198.52,20200.0,162.9852,163.0427,162.977,162.9852,20200.0
2014-07-02 12:20:00,198.52,198.58,198.49,198.56,8700.0,162.9852,163.0344,162.9606,163.018,8700.0
2014-07-02 12:25:00,198.55,198.56,198.51,198.54,4600.0,163.0098,163.018,162.977,163.0016,4600.0
2014-07-02 12:30:00,198.5,198.5,198.42,198.46,8400.0,162.9688,162.9688,162.9031,162.9359,8400.0
2014-07-02 12:35:00,198.47,198.49,198.45,198.46,12700.0,162.9441,162.9606,162.9277,162.9359,12700.0
2014-07-02 12:40:00,198.45,198.48,198.45,198.46,10100.0,162.9277,162.9523,162.9277,162.9359,10100.0
2014-07-02 12:45:00,198.46,198.47,198.42,198.47,4400.0,162.9359,162.9441,162.9031,162.9441,4400.0
2014-07-02 12:50:00,198.45,198.49,198.33,198.33,8600.0,162.9277,162.9606,162.8292,162.8292,8600.0
2014-07-02 12:55:00,198.33,198.49,198.33,198.49,18600.0,162.8292,162.9606,162.8292,162.9606,18600.0
2014-07-02 13:00:00,198.5,198.51,198.4,198.4,18400.0,162.9688,162.977,162.8867,162.8867,18400.0
2014-07-02 13:05:00,198.4,198.43,198.32,198.42,22500.0,162.8867,162.9113,162.821,162.9031,22500.0
2014-07-02 13:10:00,198.42,198.43,198.38,198.41,20300.0,162.9031,162.9113,162.8702,162.8949,20300.0
2014-07-02 13:15:00,198.4,198.41,198.39,198.41,9600.0,162.8867,162.8949,162.8785,162.8949,9600.0
2014-07-02 13:20:00,198.41,198.47,198.36,198.41,31100.0,162.8949,162.9441,162.8538,162.8949,31100.0
2014-07-02 13:25:00,198.42,198.49,198.42,198.48,31200.0,162.9031,162.9606,162.9031,162.9523,31200.0
2014-07-02 13:30:00,198.47,198.5,198.45,198.45,9000.0,162.9441,162.9688,162.9277,162.9277,9000.0
2014-07-02 13:35:00,198.45,198.45,198.38,198.38,17300.0,162.9277,162.9277,162.8702,162.8702,17300.0
2014-07-02 13:40:00,198.38,198.43,198.37,198.37,8800.0,162.8702,162.9113,162.862,162.862,8800.0
2014-07-02 13:45:00,198.36,198.37,198.35,198.35,8700.0,162.8538,162.862,162.8456,162.8456,8700.0
2014-07-02 13:50:00,198.35,198.38,198.32,198.33,8700.0,162.8456,162.8702,162.821,162.8292,8700.0
2014-07-02 13:55:00,198.34,198.44,198.34,198.43,8100.0,162.8374,162.9195,162.8374,162.9113,8100.0
2014-07-02 14:00:00,198.42,198.44,198.4,198.42,7500.0,162.9031,162.9195,162.8867,162.9031,7500.0
2014-07-02 14:05:00,198.42,198.43,198.38,198.38,5900.0,162.9031,162.9113,162.8702,162.8702,5900.0
2014-07-02 14:10:00,198.4,198.42,198.38,198.38,18100.0,162.8867,162.9031,162.8702,162.8702,18100.0
2014-07-02 14:15:00,198.41,198.43,198.36,198.42,8100.0,162.8949,162.9113,162.8538,162.9031,8100.0
2014-07-02 14:20:00,198.41,198.45,198.38,198.39,11000.0,162.8949,162.9277,162.8702,162.8785,11000.0
2014-07-02 14:25:00,198.38,198.41,198.37,198.4,7400.0,162.8702,162.8949,162.862,162.8867,7400.0
2014-07-02 14:30:00,198.41,198.5,198.41,198.5,15400.0,162.8949,162.9688,162.8949,162.9688,15400.0
2014-07-02 14:35:00,198.5,198.5,198.42,198.42,8800.0,162.9688,162.9688,162.9031,162.9031,8800.0
2014-07-02 14:40:00,198.44,198.45,198.4,198.42,4000.0,162.9195,162.9277,162.8867,162.9031,4000.0
2014-07-02 14:45:00,198.4,198.42,198.33,198.34,10500.0,162.8867,162.9031,162.8292,162.8374,10500.0
2014-07-02 14:50:00,198.37,198.38,198.32,198.32,15400.0,162.862,162.8702,162.821,162.821,15400.0
2014-07-02 14:55:00,198.33,198.38,198.31,198.37,19700.0,162.8292,162.8702,162.8128,162.862,19700.0
2014-07-02 15:00:00,198.39,198.43,198.36,198.37,19400.0,162.8785,162.9113,162.8538,162.862,19400.0
2014-07-02 15:05:00,198.38,198.42,198.35,198.35,8700.0,162.8702,162.9031,162.8456,162.8456,8700.0
2014-07-02 15:10:00,198.37,198.42,198.37,198.41,4300.0,162.862,162.9031,162.862,162.8949,4300.0
2014-07-02 15:15:00,198.44,198.45,198.38,198.4,6000.0,162.9195,162.9277,162.8702,162.8867,6000.0
2014-07-02 15:20:00,198.42,198.42,198.33,198.33,7700.0,162.9031,162.9031,162.8292,162.8292,7700.0
2014-07-02 15:25:00,198.34,198.41,198.34,198.39,4500.0,162.8374,162.8949,162.8374,162.8785,4500.0
2014-07-02 15:30:00,198.4,198.46,198.39,198.43,15300.0,162.8867,162.9359,162.8785,162.9113,15300.0
2014-07-02 15:35:00,198.43,198.44,198.4,198.41,20500.0,162.9113,162.9195,162.8867,162.8949,20500.0
2014-07-02 15:40:00,198.41,198.41,198.37,198.38,18200.0,162.8949,162.8949,162.862,162.8702,18200.0
2014-07-02 15:45:00,198.39,198.44,198.36,198.41,29300.0,162.8785,162.9195,162.8538,162.8949,29300.0
2014-07-02 15:50:00,198.42,198.46,198.38,198.4,30200.0,162.9031,162.9359,162.8702,162.8867,30200.0
2014-07-02 15:55:00,198.4,198.51,198.36,198.51,92800.0,162.8867,162.977,162.8538,162.977,92800.0
2014-07-03 09:30:00,199.07,199.19,198.92,199.14,70000.0,163.4367,163.5353,163.3136,163.4942,70000.0
2014-07-03 09:35:00,199.23,199.25,199.04,199.12,44900.0,163.5681,163.5845,163.4121,163.4778,44900.0
2014-07-03 09:40:00,199.14,199.24,199.09,199.09,18500.0,163.4942,163.5763,163.4532,163.4532,18500.0
2014-07-03 09:45:00,199.1,199.12,198.95,198.98,29700.0,163.4614,163.4778,163.3382,163.3628,29700.0
2014-07-03 09:50:00,198.98,199.09,198.96,199.08,13300.0,163.3628,163.4532,163.3464,163.4449,13300.0
2014-07-03 09:55:00,199.08,199.11,199.01,199.07,20400.0,163.4449,163.4696,163.3875,163.4367,20400.0
2014-07-03 10:00:00,199.06,199.15,199.03,199.14,10900.0,163.4285,163.5024,163.4039,163.4942,10900.0
2014-07-03 10:05:00,199.14,199.24,199.14,199.17,22500.0,163.4942,163.5763,163.4942,163.5188,22500.0
2014-07-03 10:10:00,199.18,199.24,199.14,199.18,16100.0,163.527,163.5763,163.4942,163.527,16100.0
2014-07-03 10:15:00,199.2,199.2,199.12,199.12,7300.0,163.5435,163.5435,163.4778,163.4778,7300.0
2014-07-03 10:20:00,199.12,199.14,198.95,198.98,33100.0,163.4778,163.4942,163.3382,163.3628,33100.0
2014-07-03 10:25:00,198.99,199.09,198.99,199.08,10600.0,163.3711,163.4532,163.3711,163.4449,10600.0
2014-07-03 10:30:00,199.06,199.15,199.06,199.12,21800.0,163.4285,163.5024,163.4285,163.4778,21800.0
2014-07-03 10:35:00,199.12,199.12,199.07,199.12,11900.0,163.4778,163.4778,163.4367,163.4778,11900.0
2014-07-03 10:40:00,199.14,199.14,199.08,199.09,18100.0,163.4942,163.4942,163.4449,163.4532,18100.0
2014-07-03 10:45:00,199.09,199.16,199.09,199.13,14000.0,163.4532,163.5106,163.4532,163.486,14000.0
2014-07-03 10:50:00,199.15,199.21,199.12,199.21,13600.0,163.5024,163.5517,163.4778,163.5517,13600.0
2014-07-03 10:55:00,199.21,199.21,199.14,199.18,11600.0,163.5517,163.5517,163.4942,163.527,11600.0
2014-07-03 11:00:00,199.18,199.21,199.17,199.18,22800.0,163.527,163.5517,163.5188,163.527,22800.0
2014-07-03 11:05:00,199.16,199.21,199.14,199.21,16100.0,163.5106,163.5517,163.4942,163.5517,16100.0
2014-07-03 11:10:00,199.2,199.22,199.17,199.19,11400.0,163.5435,163.5599,163.5188,163.5353,11400.0
2014-07-03 11:15:00,199.19,199.23,199.16,199.18,17900.0,163.5353,163.5681,163.5106,163.527,17900.0
2014-07-03 11:20:00,199.19,199.2,199.15,199.19,12800.0,163.5353,163.5435,163.5024,163.5353,12800.0
2014-07-03 11:25:00,199.19,199.32,199.19,199.29,28700.0,163.5353,163.642,163.5353,163.6174,28700.0
2014-07-03 11:30:00,199.3,199.34,199.27,199.34,16200.0,163.6256,163.6584,163.6009,163.6584,16200.0
2014-07-03 11:35:00,199.32,199.42,199.31,199.38,11600.0,163.642,163.7241,163.6338,163.6912,11600.0
2014-07-03 11:40:00,199.38,199.39,199.32,199.34,19800.0,163.6912,163.6995,163.642,163.6584,19800.0
2014-07-03 11:45:00,199.33,199.36,199.31,199.35,15500.0,163.6502,163.6748,163.6338,163.6666,15500.0
2014-07-03 11:50:00,199.35,199.41,199.35,199.38,26600.0,163.6666,163.7159,163.6666,163.6912,26600.0
2014-07-03 11:55:00,199.39,199.4,199.37,199.4,17400.0,163.6995,163.7077,163.683,163.7077,17400.0
2014-07-03 12:00:00,199.4,199.48,199.4,199.45,71200.0,163.7077,163.7733,163.7077,163.7487,71200.0
2014-07-03 12:05:00,199.45,199.49,199.44,199.49,88700.0,163.7487,163.7816,163.7405,163.7816,88700.0
2014-07-03 12:10:00,199.5,199.57,199.5,199.54,36800.0,163.7898,163.8472,163.7898,163.8226,36800.0
2014-07-03 12:15:00,199.55,199.56,199.51,199.51,18700.0,163.8308,163.839,163.798,163.798,18700.0
2014-07-03 12:20:00,199.5,199.5,199.43,199.5,34200.0,163.7898,163.7898,163.7323,163.7898,34200.0
2014-07-03 12:25:00,199.5,199.54,199.49,199.51,21700.0,163.7898,163.8226,163.7816,163.798,21700.0
2014-07-03 12:30:00,199.52,199.55,199.5,199.54,25800.0,163.8062,163.8308,163.7898,163.8226,25800.0
2014-07-03 12:35:00,199.53,199.55,199.52,199.54,17700.0,163.8144,163.8308,163.8062,163.8226,17700.0
2014-07-03 12:40:00,199.54,199.54,199.49,199.51,63700.0,163.8226,163.8226,163.7816,163.798,63700.0
2014-07-03 12:45:00,199.51,199.54,199.47,199.47,39700.0,163.798,163.8226,163.7651,163.7651,39700.0
2014-07-03 12:50:00,199.48,199.53,199.48,199.49,57000.0,163.7733,163.8144,163.7733,163.7816,57000.0
2014-07-03 12:55:00,199.5,199.53,199.34,199.52,121500.0,163.7898,163.8144,163.6584,163.8062,121500.0
2014-07-07 09:30:00,199.12,199.12,198.95,198.95,37900.0,163.4778,163.4778,163.3382,163.3382,37900.0
2014-07-07 09:35:00,198.96,199.03,198.89,199.03,24700.0,163.3464,163.4039,163.289,163.4039,24700.0
2014-07-07 09:40:00,199.04,199.04,198.82,198.93,34600.0,163.4121,163.4121,163.2315,163.3218,34600.0
2014-07-07 09:45:00,198.92,199.0,198.88,198.97,26500.0,163.3136,163.3793,163.2807,163.3546,26500.0
2014-07-07 09:50:00,198.98,198.98,198.91,198.98,17000.0,163.3628,163.3628,163.3054,163.3628,17000.0
2014-07-07 09:55:00,198.96,199.02,198.9,198.99,82800.0,163.3464,163.3957,163.2972,163.3711,82800.0
2014-07-07 10:00:00,198.99,199.0,198.91,198.95,21900.0,163.3711,163.3793,163.3054,163.3382,21900.0
2014-07-07 10:05:00,198.93,199.04,198.91,199.04,16700.0,163.3218,163.4121,163.3054,163.4121,16700.0
2014-07-07 10:10:00,199.04,199.21,199.04,199.18,23800.0,163.4121,163.5517,163.4121,163.527,23800.0
2014-07-07 10:15:00,199.18,199.26,199.16,199.2,23900.0,163.527,163.5927,163.5106,163.5435,23900.0
2014-07-07 10:20:00,199.21,199.22,199.11,199.11,18100.0,163.5517,163.5599,163.4696,163.4696,18100.0
2014-07-07 10:25:00,199.15,199.18,199.13,199.15,8900.0,163.5024,163.527,163.486,163.5024,8900.0
2014-07-07 10:30:00,199.15,199.15,199.04,199.05,11100.0,163.5024,163.5024,163.4121,163.4203,11100.0
2014-07-07 10:35:00,199.05,199.08,199.04,199.06,8500.0,163.4203,163.4449,163.4121,163.4285,8500.0
2014-07-07 10:40:00,199.07,199.12,199.04,199.12,15600.0,163.4367,163.4778,163.4121,163.4778,15600.0
2014-07-07 10:45:00,199.11,199.11,199.05,199.05,27400.0,163.4696,163.4696,163.4203,163.4203,27400.0
2014-07-07 10:50:00,199.04,199.08,198.96,198.97,15400.0,163.4121,163.4449,163.3464,163.3546,15400.0
2014-07-07 10:55:00,198.93,198.93,198.73,198.78,44000.0,163.3218,163.3218,163.1576,163.1986,44000.0
2014-07-07 11:00:00,198.77,198.77,198.66,198.72,24600.0,163.1904,163.1904,163.1001,163.1494,24600.0
2014-07-07 11:05:00,198.75,198.82,198.66,198.66,14900.0,163.174,163.2315,163.1001,163.1001,14900.0
2014-07-07 11:10:00,198.67,198.79,198.67,198.74,11000.0,163.1083,163.2069,163.1083,163.1658,11000.0
2014-07-07 11:15:00,198.74,198.79,198.73,198.79,24500.0,163.1658,163.2069,163.1576,163.2069,24500.0
2014-07-07 11:20:00,198.79,198.79,198.69,198.74,6700.0,163.2069,163.2069,163.1248,163.1658,6700.0
2014-07-07 11:25:00,198.75,198.77,198.72,198.72,18900.0,163.174,163.1904,163.1494,163.1494,18900.0
2014-07-07 11:30:00,198.72,198.73,198.65,198.69,13100.0,163.1494,163.1576,163.0919,163.1248,13100.0
2014-07-07 11:35:00,198.68,198.76,198.68,198.71,7100.0,163.1165,163.1822,163.1165,163.1412,7100.0
2014-07-07 11:40:00,198.74,198.74,198.64,198.66,4700.0,163.1658,163.1658,163.0837,163.1001,4700.0
2014-07-07 11:45:00,198.63,198.67,198.55,198.58,11000.0,163.0755,163.1083,163.0098,163.0344,11000.0
2014-07-07 11:50:00,198.59,198.68,198.57,198.66,10900.0,163.0427,163.1165,163.0262,163.1001,10900.0
2014-07-07 11:55:00,198.65,198.66,198.62,198.64,8500.0,163.0919,163.1001,163.0673,163.0837,8500.0
2014-07-07 12:00:00,198.64,198.85,198.63,198.79,16100.0,163.0837,163.2561,163.0755,163.2069,16100.0
2014-07-07 12:05:00,198.81,198.83,198.73,198.74,9600.0,163.2233,163.2397,163.1576,163.1658,9600.0
2014-07-07 12:10:00,198.76,198.78,198.74,198.75,9900.0,163.1822,163.1986,163.1658,163.174,9900.0
2014-07-07 12:15:00,198.77,198.78,198.7,198.74,11700.0,163.1904,163.1986,163.133,163.1658,11700.0
2014-07-07 12:20:00,198.75,198.81,198.75,198.79,7300.0,163.174,163.2233,163.174,163.2069,7300.0
2014-07-07 12:25:00,198.78,198.79,198.73,198.75,12100.0,163.1986,163.2069,163.1576,163.174,12100.0
2014-07-07 12:30:00,198.75,198.75,198.69,198.7,11400.0,163.174,163.174,163.1248,163.133,11400.0
2014-07-07 12:35:00,198.7,198.71,198.65,198.66,10300.0,163.133,163.1412,163.0919,163.1001,10300.0
2014-07-07 12:40:00,198.66,198.72,198.66,198.67,11600.0,163.1001,163.1494,163.1001,163.1083,11600.0
2014-07-07 12:45:00,198.67,198.69,198.59,198.59,5700.0,163.1083,163.1248,163.0427,163.0427,5700.0
2014-07-07 12:50:00,198.61,198.62,198.57,198.6,17000.0,163.0591,163.0673,163.0262,163.0509,17000.0
2014-07-07 12:55:00,198.61,198.66,198.6,198.65,9700.0,163.0591,163.1001,163.0509,163.0919,9700.0
2014-07-07 13:00:00,198.66,198.69,198.62,198.66,15200.0,163.1001,163.1248,163.0673,163.1001,15200.0
2014-07-07 13:05:00,198.68,198.72,198.65,198.71,161800.0,163.1165,163.1494,163.0919,163.1412,161800.0
2014-07-07 13:10:00,198.7,198.71,198.67,198.69,40300.0,163.133,163.1412,163.1083,163.1248,40300.0
2014-07-07 13:15:00,198.69,198.73,198.67,198.73,14400.0,163.1248,163.1576,163.1083,163.1576,14400.0
2014-07-07 13:20:00,198.73,198.73,198.68,198.72,9700.0,163.1576,163.1576,163.1165,163.1494,9700.0
2014-07-07 13:25:00,198.73,198.76,198.69,198.71,52200.0,163.1576,163.1822,163.1248,163.1412,52200.0
2014-07-07 13:30:00,198.7,198.76,198.69,198.76,40400.0,163.133,163.1822,163.1248,163.1822,40400.0
2014-07-07 13:35:00,198.75,198.77,198.72,198.73,6100.0,163.174,163.1904,163.1494,163.1576,6100.0
2014-07-07 13:40:00,198.74,198.84,198.73,198.81,77500.0,163.1658,163.2479,163.1576,163.2233,77500.0
2014-07-07 13:45:00,198.81,198.95,198.81,198.95,125200.0,163.2233,163.3382,163.2233,163.3382,125200.0
2014-07-07 13:50:00,198.95,198.97,198.91,198.95,132400.0,163.3382,163.3546,163.3054,163.3382,132400.0
2014-07-07 13:55:00,198.95,198.95,198.84,198.85,65100.0,163.3382,163.3382,163.2479,163.2561,65100.0
2014-07-07 14:00:00,198.86,198.87,198.81,198.83,17300.0,163.2643,163.2725,163.2233,163.2397,17300.0
2014-07-07 14:05:00,198.86,198.86,198.81,198.85,27600.0,163.2643,163.2643,163.2233,163.2561,27600.0
2014-07-07 14:10:00,198.85,198.86,198.81,198.83,14100.0,163.2561,163.2643,163.2233,163.2397,14100.0
2014-07-07 14:15:00,198.82,198.89,198.82,198.88,12200.0,163.2315,163.289,163.2315,163.2807,12200.0
2014-07-07 14:20:00,198.87,198.87,198.75,198.79,18100.0,163.2725,163.2725,163.174,163.2069,18100.0
2014-07-07 14:25:00,198.79,198.79,198.73,198.73,9300.0,163.2069,163.2069,163.1576,163.1576,9300.0
2014-07-07 14:30:00,198.73,198.73,198.51,198.53,35900.0,163.1576,163.1576,162.977,162.9934,35900.0
2014-07-07 14:35:00,198.56,198.58,198.53,198.57,36600.0,163.018,163.0344,162.9934,163.0262,36600.0
2014-07-07 14:40:00,198.57,198.66,198.56,198.58,11400.0,163.0262,163.1001,163.018,163.0344,11400.0
2014-07-07 14:45:00,198.58,198.67,198.58,198.67,5300.0,163.0344,163.1083,163.0344,163.1083,5300.0
2014-07-07 14:50:00,198.68,198.76,198.64,198.75,24700.0,163.1165,163.1822,163.0837,163.174,24700.0
2014-07-07 14:55:00,198.73,198.74,198.68,198.69,34700.0,163.1576,163.1658,163.1165,163.1248,34700.0
2014-07-07 15:00:00,198.69,198.74,198.67,198.72,32300.0,163.1248,163.1658,163.1083,163.1494,32300.0
2014-07-07 15:05:00,198.72,198.72,198.67,198.69,16700.0,163.1494,163.1494,163.1083,163.1248,16700.0
2014-07-07 15:10:00,198.7,198.72,198.61,198.61,19000.0,163.133,163.1494,163.0591,163.0591,19000.0
2014-07-07 15:15:00,198.62,198.75,198.62,198.69,26500.0,163.0673,163.174,163.0673,163.1248,26500.0
2014-07-07 15:20:00,198.69,198.69,198.64,198.69,23700.0,163.1248,163.1248,163.0837,163.1248,23700.0
2014-07-07 15:25:00,198.69,198.7,198.66,198.7,29400.0,163.1248,163.133,163.1001,163.133,29400.0
2014-07-07 15:30:00,198.7,198.71,198.64,198.66,44500.0,163.133,163.1412,163.0837,163.1001,44500.0
2014-07-07 15:35:00,198.66,198.7,198.65,198.67,27600.0,163.1001,163.133,163.0919,163.1083,27600.0
2014-07-07 15:40:00,198.67,198.69,198.62,198.66,40300.0,163.1083,163.1248,163.0673,163.1001,40300.0
2014-07-07 15:45:00,198.67,198.73,198.67,198.7,49100.0,163.1083,163.1576,163.1083,163.133,49100.0
2014-07-07 15:50:00,198.72,198.82,198.72,198.76,68100.0,163.1494,163.2315,163.1494,163.1822,68100.0
2014-07-07 15:55:00,198.76,198.85,198.73,198.85,163700.0,163.1822,163.2561,163.1576,163.2561,163700.0
2014-07-08 09:30:00,198.44,198.49,198.1,198.13,223900.0,162.9195,162.9606,162.6404,162.665,223900.0
2014-07-08 09:35:00,198.1,198.23,197.94,198.04,107000.0,162.6404,162.7471,162.509,162.5911,107000.0
2014-07-08 09:40:00,197.99,198.09,197.96,198.09,18900.0,162.5501,162.6322,162.5254,162.6322,18900.0
2014-07-08 09:45:00,198.09,198.11,197.87,197.91,56700.0,162.6322,162.6486,162.4515,162.4844,56700.0
2014-07-08 09:50:00,197.88,197.9,197.75,197.77,63100.0,162.4597,162.4762,162.353,162.3694,63100.0
2014-07-08 09:55:00,197.76,197.98,197.76,197.98,40400.0,162.3612,162.5418,162.3612,162.5418,40400.0
2014-07-08 10:00:00,197.95,197.95,197.6,197.65,32200.0,162.5172,162.5172,162.2299,162.2709,32200.0
2014-07-08 10:05:00,197.6,197.71,197.57,197.69,14800.0,162.2299,162.3202,162.2052,162.3038,14800.0
2014-07-08 10:10:00,197.68,197.81,197.68,197.72,15900.0,162.2955,162.4023,162.2955,162.3284,15900.0
2014-07-08 10:15:00,197.7,197.81,197.64,197.74,23600.0,162.312,162.4023,162.2627,162.3448,23600.0
2014-07-08 10:20:00,197.74,197.74,197.56,197.59,19900.0,162.3448,162.3448,162.197,162.2217,19900.0
2014-07-08 10:25:00,197.57,197.68,197.54,197.65,16800.0,162.2052,162.2955,162.1806,162.2709,16800.0
2014-07-08 10:30:00,197.64,197.64,197.4,197.43,42400.0,162.2627,162.2627,162.0657,162.0903,42400.0
2014-07-08 10:35:00,197.43,197.56,197.35,197.56,42100.0,162.0903,162.197,162.0246,162.197,42100.0
2014-07-08 10:40:00,197.59,197.65,197.56,197.61,30000.0,162.2217,162.2709,162.197,162.2381,30000.0
2014-07-08 10:45:00,197.6,197.71,197.54,197.69,103300.0,162.2299,162.3202,162.1806,162.3038,103300.0
2014-07-08 10:50:00,197.69,197.73,197.65,197.7,38500.0,162.3038,162.3366,162.2709,162.312,38500.0
2014-07-08 10:55:00,197.69,197.72,197.63,197.65,27900.0,162.3038,162.3284,162.2545,162.2709,27900.0
2014-07-08 11:00:00,197.65,197.66,197.5,197.62,34100.0,162.2709,162.2791,162.1478,162.2463,34100.0
2014-07-08 11:05:00,197.6,197.6,197.47,197.52,18200.0,162.2299,162.2299,162.1231,162.1642,18200.0
2014-07-08 11:10:00,197.49,197.6,197.48,197.49,95200.0,162.1396,162.2299,162.1313,162.1396,95200.0
2014-07-08 11:15:00,197.49,197.52,197.4,197.45,172200.0,162.1396,162.1642,162.0657,162.1067,172200.0
2014-07-08 11:20:00,197.42,197.45,197.3,197.35,117300.0,162.0821,162.1067,161.9836,162.0246,117300.0
2014-07-08 11:25:00,197.31,197.35,197.14,197.14,105900.0,161.9918,162.0246,161.8522,161.8522,105900.0
2014-07-08 11:30:00,197.15,197.34,197.1,197.24,38800.0,161.8604,162.0164,161.8194,161.9343,38800.0
2014-07-08 11:35:00,197.25,197.49,197.23,197.49,17700.0,161.9425,162.1396,161.9261,162.1396,17700.0
2014-07-08 11:40:00,197.48,197.48,197.36,197.36,16900.0,162.1313,162.1313,162.0328,162.0328,16900.0
2014-07-08 11:45:00,197.34,197.37,197.25,197.37,15700.0,162.0164,162.041,161.9425,162.041,15700.0
2014-07-08 11:50:00,197.38,197.38,197.15,197.15,22100.0,162.0492,162.0492,161.8604,161.8604,22100.0
2014-07-08 11:55:00,197.14,197.31,197.12,197.31,15800.0,161.8522,161.9918,161.8358,161.9918,15800.0
2014-07-08 12:00:00,197.3,197.35,197.24,197.34,43400.0,161.9836,162.0246,161.9343,162.0164,43400.0
2014-07-08 12:05:00,197.35,197.36,197.22,197.24,84600.0,162.0246,162.0328,161.9179,161.9343,84600.0
2014-07-08 12:10:00,197.23,197.26,197.07,197.19,55500.0,161.9261,161.9507,161.7947,161.8933,55500.0
2014-07-08 12:15:00,197.12,197.16,197.03,197.09,36900.0,161.8358,161.8686,161.7619,161.8112,36900.0
2014-07-08 12:20:00,197.1,197.2,197.1,197.19,10900.0,161.8194,161.9015,161.8194,161.8933,10900.0
2014-07-08 12:25:00,197.2,197.26,197.18,197.24,28200.0,161.9015,161.9507,161.885,161.9343,28200.0
2014-07-08 12:30:00,197.26,197.34,197.19,197.19,26900.0,161.9507,162.0164,161.8933,161.8933,26900.0
2014-07-08 12:35:00,197.21,197.22,197.14,197.16,21800.0,161.9097,161.9179,161.8522,161.8686,21800.0
2014-07-08 12:40:00,197.16,197.3,197.13,197.28,22500.0,161.8686,161.9836,161.844,161.9671,22500.0
2014-07-08 12:45:00,197.28,197.3,197.24,197.27,21800.0,161.9671,161.9836,161.9343,161.9589,21800.0
2014-07-08 12:50:00,197.29,197.46,197.29,197.43,27300.0,161.9754,162.1149,161.9754,162.0903,27300.0
2014-07-08 12:55:00,197.42,197.42,197.38,197.41,18600.0,162.0821,162.0821,162.0492,162.0739,18600.0
2014-07-08 13:00:00,197.42,197.42,197.36,197.38,14500.0,162.0821,162.0821,162.0328,162.0492,14500.0
2014-07-08 13:05:00,197.36,197.36,197.29,197.32,13200.0,162.0328,162.0328,161.9754,162.0,13200.0
2014-07-08 13:10:00,197.32,197.57,197.32,197.55,7700.0,162.0,162.2052,162.0,162.1888,7700.0
2014-07-08 13:15:00,197.56,197.63,197.54,197.59,13900.0,162.197,162.2545,162.1806,162.2217,13900.0
2014-07-08 13:20:00,197.61,197.68,197.58,197.65,14200.0,162.2381,162.2955,162.2134,162.2709,14200.0
2014-07-08 13:25:00,197.67,197.68,197.62,197.64,16900.0,162.2873,162.2955,162.2463,162.2627,16900.0
2014-07-08 13:30:00,197.65,197.66,197.6,197.66,8000.0,162.2709,162.2791,162.2299,162.2791,8000.0
2014-07-08 13:35:00,197.68,197.78,197.68,197.74,144900.0,162.2955,162.3776,162.2955,162.3448,144900.0
2014-07-08 13:40:00,197.74,197.88,197.74,197.82,120000.0,162.3448,162.4597,162.3448,162.4105,120000.0
2014-07-08 13:45:00,197.85,197.86,197.74,197.77,33500.0,162.4351,162.4433,162.3448,162.3694,33500.0
2014-07-08 13:50:00,197.8,197.85,197.78,197.85,12500.0,162.3941,162.4351,162.3776,162.4351,12500.0
2014-07-08 13:55:00,197.84,197.85,197.77,197.78,15300.0,162.4269,162.4351,162.3694,162.3776,15300.0
2014-07-08 14:00:00,197.77,197.78,197.63,197.66,25900.0,162.3694,162.3776,162.2545,162.2791,25900.0
2014-07-08 14:05:00,197.68,197.68,197.63,197.63,12700.0,162.2955,162.2955,162.2545,162.2545,12700.0
2014-07-08 14:10:00,197.64,197.77,197.63,197.76,28300.0,162.2627,162.3694,162.2545,162.3612,28300.0
2014-07-08 14:15:00,197.77,197.77,197.63,197.66,14500.0,162.3694,162.3694,162.2545,162.2791,14500.0
2014-07-08 14:20:00,197.67,197.74,197.63,197.74,18000.0,162.2873,162.3448,162.2545,162.3448,18000.0
2014-07-08 14:25:00,197.73,197.76,197.66,197.69,150100.0,162.3366,162.3612,162.2791,162.3038,150100.0
2014-07-08 14:30:00,197.69,197.73,197.55,197.55,188700.0,162.3038,162.3366,162.1888,162.1888,188700.0
2014-07-08 14:35:00,197.55,197.61,197.55,197.59,55000.0,162.1888,162.2381,162.1888,162.2217,55000.0
2014-07-08 14:40:00,197.59,197.73,197.57,197.73,65600.0,162.2217,162.3366,162.2052,162.3366,65600.0
2014-07-08 14:45:00,197.74,197.74,197.59,197.63,61600.0,162.3448,162.3448,162.2217,162.2545,61600.0
2014-07-08 14:50:00,197.62,197.67,197.55,197.55,70600.0,162.2463,162.2873,162.1888,162.1888,70600.0
2014-07-08 14:55:00,197.56,197.64,197.55,197.55,73300.0,162.197,162.2627,162.1888,162.1888,73300.0
2014-07-08 15:00:00,197.56,197.56,197.36,197.38,85400.0,162.197,162.197,162.0328,162.0492,85400.0
2014-07-08 15:05:00,197.38,197.5,197.38,197.44,117000.0,162.0492,162.1478,162.0492,162.0985,117000.0
2014-07-08 15:10:00,197.45,197.46,197.38,197.46,316600.0,162.1067,162.1149,162.0492,162.1149,316600.0
2014-07-08 15:15:00,197.46,197.57,197.45,197.49,148800.0,162.1149,162.2052,162.1067,162.1396,148800.0
2014-07-08 15:20:00,197.5,197.57,197.46,197.57,42200.0,162.1478,162.2052,162.1149,162.2052,42200.0
2014-07-08 15:25:00,197.57,197.62,197.51,197.51,44700.0,162.2052,162.2463,162.156,162.156,44700.0
2014-07-08 15:30:00,197.49,197.56,197.47,197.5,43500.0,162.1396,162.197,162.1231,162.1478,43500.0
2014-07-08 15:35:00,197.5,197.59,197.47,197.58,30200.0,162.1478,162.2217,162.1231,162.2134,30200.0
2014-07-08 15:40:00,197.56,197.57,197.48,197.55,24400.0,162.197,162.2052,162.1313,162.1888,24400.0
2014-07-08 15:45:00,197.54,197.58,197.48,197.49,54200.0,162.1806,162.2134,162.1313,162.1396,54200.0
2014-07-08 15:50:00,197.49,197.5,197.44,197.44,45200.0,162.1396,162.1478,162.0985,162.0985,45200.0
2014-07-08 15:55:00,197.43,197.58,197.43,197.54,247500.0,162.0903,162.2134,162.0903,162.1806,247500.0
2014-07-09 09:30:00,198.01,198.22,197.91,198.19,52700.0,162.5665,162.7389,162.4844,162.7143,52700.0
2014-07-09 09:35:00,198.18,198.28,198.13,198.2,55700.0,162.706,162.7881,162.665,162.7225,55700.0
2014-07-09 09:40:00,198.22,198.22,198.02,198.02,55200.0,162.7389,162.7389,162.5747,162.5747,55200.0
2014-07-09 09:45:00,198.05,198.12,197.95,197.96,43200.0,162.5993,162.6568,162.5172,162.5254,43200.0
2014-07-09 09:50:00,197.98,198.0,197.75,197.88,37800.0,162.5418,162.5583,162.353,162.4597,37800.0
2014-07-09 09:55:00,197.87,197.91,197.71,197.71,26400.0,162.4515,162.4844,162.3202,162.3202,26400.0
2014-07-09 10:00:00,197.74,197.81,197.63,197.79,25900.0,162.3448,162.4023,162.2545,162.3859,25900.0
2014-07-09 10:05:00,197.77,197.96,197.74,197.84,30900.0,162.3694,162.5254,162.3448,162.4269,30900.0
2014-07-09 10:10:00,197.83,197.89,197.62,197.66,33700.0,162.4187,162.468,162.2463,162.2791,33700.0
2014-07-09 10:15:00,197.67,197.73,197.61,197.66,29300.0,162.2873,162.3366,162.2381,162.2791,29300.0
2014-07-09 10:20:00,197.65,197.8,197.6,197.8,82000.0,162.2709,162.3941,162.2299,162.3941,82000.0
2014-07-09 10:25:00,197.87,197.95,197.87,197.95,53500.0,162.4515,162.5172,162.4515,162.5172,53500.0
2014-07-09 10:30:00,197.95,198.06,197.86,198.02,38400.0,162.5172,162.6075,162.4433,162.5747,38400.0
2014-07-09 10:35:00,198.04,198.14,197.98,198.14,25000.0,162.5911,162.6732,162.5418,162.6732,25000.0
2014-07-09 10:40:00,198.1,198.25,198.05,198.25,66400.0,162.6404,162.7635,162.5993,162.7635,66400.0
2014-07-09 10:45:00,198.26,198.26,198.16,198.18,41700.0,162.7717,162.7717,162.6896,162.706,41700.0
2014-07-09 10:50:00,198.18,198.18,198.08,198.11,26800.0,162.706,162.706,162.6239,162.6486,26800.0
2014-07-09 10:55:00,198.1,198.12,198.05,198.07,25800.0,162.6404,162.6568,162.5993,162.6157,25800.0
2014-07-09 11:00:00,198.09,198.1,198.02,198.09,12600.0,162.6322,162.6404,162.5747,162.6322,12600.0
2014-07-09 11:05:00,198.12,198.13,198.04,198.04,31800.0,162.6568,162.665,162.5911,162.5911,31800.0
2014-07-09 11:10:00,198.03,198.04,197.81,197.89,90600.0,162.5829,162.5911,162.4023,162.468,90600.0
2014-07-09 11:15:00,197.88,197.96,197.88,197.93,23000.0,162.4597,162.5254,162.4597,162.5008,23000.0
2014-07-09 11:20:00,197.94,198.05,197.93,198.03,43400.0,162.509,162.5993,162.5008,162.5829,43400.0
2014-07-09 11:25:00,198.04,198.08,198.02,198.05,26100.0,162.5911,162.6239,162.5747,162.5993,26100.0
2014-07-09 11:30:00,198.05,198.05,197.97,197.98,20600.0,162.5993,162.5993,162.5336,162.5418,20600.0
2014-07-09 11:35:00,197.96,197.96,197.84,197.92,26200.0,162.5254,162.5254,162.4269,162.4926,26200.0
2014-07-09 11:40:00,197.92,197.96,197.87,197.95,12900.0,162.4926,162.5254,162.4515,162.5172,12900.0
2014-07-09 11:45:00,197.95,197.97,197.86,197.88,14500.0,162.5172,162.5336,162.4433,162.4597,14500.0
2014-07-09 11:50:00,197.88,197.9,197.83,197.89,14100.0,162.4597,162.4762,162.4187,162.468,14100.0
2014-07-09 11:55:00,197.92,197.96,197.92,197.93,15800.0,162.4926,162.5254,162.4926,162.5008,15800.0
2014-07-09 12:00:00,197.93,197.97,197.91,197.97,3900.0,162.5008,162.5336,162.4844,162.5336,3900.0
2014-07-09 12:05:00,197.97,198.01,197.95,198.01,13400.0,162.5336,162.5665,162.5172,162.5665,13400.0
2014-07-09 12:10:00,198.01,198.04,197.97,197.98,14400.0,162.5665,162.5911,162.5336,162.5418,14400.0
2014-07-09 12:15:00,197.97,197.98,197.89,197.89,16200.0,162.5336,162.5418,162.468,162.468,16200.0
2014-07-09 12:20:00,197.9,197.95,197.87,197.95,5900.0,162.4762,162.5172,162.4515,162.5172,5900.0
2014-07-09 12:25:00,197.98,197.98,197.94,197.95,11500.0,162.5418,162.5418,162.509,162.5172,11500.0
2014-07-09 12:30:00,197.97,198.01,197.9,198.01,20500.0,162.5336,162.5665,162.4762,162.5665,20500.0
2014-07-09 12:35:00,198.01,198.04,198.0,198.01,10900.0,162.5665,162.5911,162.5583,162.5665,10900.0
2014-07-09 12:40:00,198.02,198.04,197.96,197.97,23600.0,162.5747,162.5911,162.5254,162.5336,23600.0
2014-07-09 12:45:00,197.97,198.01,197.95,197.96,49300.0,162.5336,162.5665,162.5172,162.5254,49300.0
2014-07-09 12:50:00,197.96,197.98,197.94,197.96,29800.0,162.5254,162.5418,162.509,162.5254,29800.0
2014-07-09 12:55:00,197.97,198.05,197.96,198.04,43400.0,162.5336,162.5993,162.5254,162.5911,43400.0
2014-07-09 13:00:00,198.05,198.05,197.99,198.04,46700.0,162.5993,162.5993,162.5501,162.5911,46700.0
2014-07-09 13:05:00,198.03,198.05,198.02,198.02,47700.0,162.5829,162.5993,162.5747,162.5747,47700.0
2014-07-09 13:10:00,198.01,198.08,198.0,198.08,25000.0,162.5665,162.6239,162.5583,162.6239,25000.0
2014-07-09 13:15:00,198.08,198.14,198.08,198.1,39400.0,162.6239,162.6732,162.6239,162.6404,39400.0
2014-07-09 13:20:00,198.09,198.1,198.07,198.08,43100.0,162.6322,162.6404,162.6157,162.6239,43100.0
2014-07-09 13:25:00,198.08,198.09,198.03,198.03,33900.0,162.6239,162.6322,162.5829,162.5829,33900.0
2014-07-09 13:30:00,198.05,198.07,198.03,198.05,58300.0,162.5993,162.6157,162.5829,162.5993,58300.0
2014-07-09 13:35:00,198.06,198.14,198.04,198.14,44600.0,162.6075,162.6732,162.5911,162.6732,44600.0
2014-07-09 13:40:00,198.13,198.14,198.11,198.12,33900.0,162.665,162.6732,162.6486,162.6568,33900.0
2014-07-09 13:45:00,198.13,198.14,198.11,198.13,14000.0,162.665,162.6732,162.6486,162.665,14000.0
2014-07-09 13:50:00,198.13,198.14,198.11,198.13,5900.0,162.665,162.6732,162.6486,162.665,5900.0
2014-07-09 13:55:00,198.13,198.14,198.1,198.11,11000.0,162.665,162.6732,162.6404,162.6486,11000.0
2014-07-09 14:00:00,198.09,198.1,197.84,197.95,76500.0,162.6322,162.6404,162.4269,162.5172,76500.0
2014-07-09 14:05:00,197.95,197.99,197.72,197.87,133000.0,162.5172,162.5501,162.3284,162.4515,133000.0
2014-07-09 14:10:00,197.83,198.03,197.82,197.99,27600.0,162.4187,162.5829,162.4105,162.5501,27600.0
2014-07-09 14:15:00,197.97,198.39,197.97,198.35,161400.0,162.5336,162.8785,162.5336,162.8456,161400.0
2014-07-09 14:20:00,198.35,198.38,198.29,198.33,20000.0,162.8456,162.8702,162.7964,162.8292,20000.0
2014-07-09 14:25:00,198.29,198.45,198.29,198.35,28000.0,162.7964,162.9277,162.7964,162.8456,28000.0
2014-07-09 14:30:00,198.37,198.37,198.22,198.35,26600.0,162.862,162.862,162.7389,162.8456,26600.0
2014-07-09 14:35:00,198.36,198.38,198.19,198.28,26100.0,162.8538,162.8702,162.7143,162.7881,26100.0
2014-07-09 14:40:00,198.28,198.36,198.26,198.31,11500.0,162.7881,162.8538,162.7717,162.8128,11500.0
2014-07-09 14:45:00,198.32,198.37,198.29,198.31,14200.0,162.821,162.862,162.7964,162.8128,14200.0
2014-07-09 14:50:00,198.32,198.41,198.3,198.41,6000.0,162.821,162.8949,162.8046,162.8949,6000.0
2014-07-09 14:55:00,198.42,198.42,198.32,198.32,7400.0,162.9031,162.9031,162.821,162.821,7400.0
2014-07-09 15:00:00,198.31,198.36,198.3,198.33,11600.0,162.8128,162.8538,162.8046,162.8292,11600.0
2014-07-09 15:05:00,198.34,198.45,198.34,198.45,16000.0,162.8374,162.9277,162.8374,162.9277,16000.0
2014-07-09 15:10:00,198.45,198.56,198.45,198.5,41400.0,162.9277,163.018,162.9277,162.9688,41400.0
2014-07-09 15:15:00,198.49,198.5,198.31,198.35,28300.0,162.9606,162.9688,162.8128,162.8456,28300.0
2014-07-09 15:20:00,198.37,198.41,198.29,198.34,71100.0,162.862,162.8949,162.7964,162.8374,71100.0
2014-07-09 15:25:00,198.34,198.42,198.32,198.39,163700.0,162.8374,162.9031,162.821,162.8785,163700.0
2014-07-09 15:30:00,198.39,198.4,198.32,198.39,111500.0,162.8785,162.8867,162.821,162.8785,111500.0
2014-07-09 15:35:00,198.38,198.5,198.32,198.48,78600.0,162.8702,162.9688,162.821,162.9523,78600.0
2014-07-09 15:40:00,198.49,198.54,198.45,198.51,69700.0,162.9606,163.0016,162.9277,162.977,69700.0
2014-07-09 15:45:00,198.49,198.49,198.32,198.36,128100.0,162.9606,162.9606,162.821,162.8538,128100.0
2014-07-09 15:50:00,198.34,198.34,198.28,198.33,81900.0,162.8374,162.8374,162.7881,162.8292,81900.0
2014-07-09 15:55:00,198.32,198.47,198.28,198.41,1151100.0,162.821,162.9441,162.7881,162.8949,1151100.0
2014-07-10 09:30:00,196.51,196.54,196.34,196.54,102200.0,161.335,161.3596,161.1954,161.3596,102200.0
2014-07-10 09:35:00,196.54,196.85,196.45,196.8,91300.0,161.3596,161.6141,161.2857,161.5731,91300.0
2014-07-10 09:40:00,196.78,196.78,196.62,196.66,56400.0,161.5566,161.5566,161.4253,161.4581,56400.0
2014-07-10 09:45:00,196.65,196.65,196.44,196.46,96400.0,161.4499,161.4499,161.2775,161.2939,96400.0
2014-07-10 09:50:00,196.47,196.7,196.38,196.7,65200.0,161.3021,161.491,161.2282,161.491,65200.0
2014-07-10 09:55:00,196.71,196.77,196.48,196.72,23700.0,161.4992,161.5484,161.3103,161.5074,23700.0
2014-07-10 10:00:00,196.68,196.84,196.64,196.81,44700.0,161.4745,161.6059,161.4417,161.5813,44700.0
2014-07-10 10:05:00,196.86,197.02,196.74,196.97,106600.0,161.6223,161.7537,161.5238,161.7126,106600.0
2014-07-10 10:10:00,196.96,196.99,196.81,196.91,54600.0,161.7044,161.7291,161.5813,161.6634,54600.0
2014-07-10 10:15:00,196.93,197.01,196.89,196.89,23800.0,161.6798,161.7455,161.647,161.647,23800.0
2014-07-10 10:20:00,196.93,197.16,196.93,197.16,30900.0,161.6798,161.8686,161.6798,161.8686,30900.0
2014-07-10 10:25:00,197.15,197.15,197.0,197.15,35000.0,161.8604,161.8604,161.7373,161.8604,35000.0
2014-07-10 10:30:00,197.1,197.12,197.05,197.07,13500.0,161.8194,161.8358,161.7783,161.7947,13500.0
2014-07-10 10:35:00,197.06,197.13,196.95,196.95,16600.0,161.7865,161.844,161.6962,161.6962,16600.0
2014-07-10 10:40:00,196.97,197.06,196.95,197.05,20300.0,161.7126,161.7865,161.6962,161.7783,20300.0
2014-07-10 10:45:00,197.05,197.29,197.05,197.25,22600.0,161.7783,161.9754,161.7783,161.9425,22600.0
2014-07-10 10:50:00,197.27,197.29,197.18,197.23,14000.0,161.9589,161.9754,161.885,161.9261,14000.0
2014-07-10 10:55:00,197.26,197.42,197.26,197.42,26600.0,161.9507,162.0821,161.9507,162.0821,26600.0
2014-07-10 11:00:00,197.41,197.53,197.39,197.47,27300.0,162.0739,162.1724,162.0575,162.1231,27300.0
2014-07-10 11:05:00,197.44,197.46,197.4,197.44,36500.0,162.0985,162.1149,162.0657,162.0985,36500.0
2014-07-10 11:10:00,197.45,197.48,197.42,197.46,15600.0,162.1067,162.1313,162.0821,162.1149,15600.0
2014-07-10 11:15:00,197.45,197.45,197.36,197.38,9300.0,162.1067,162.1067,162.0328,162.0492,9300.0
2014-07-10 11:20:00,197.38,197.5,197.37,197.44,19900.0,162.0492,162.1478,162.041,162.0985,19900.0
2014-07-10 11:25:00,197.44,197.46,197.29,197.32,40600.0,162.0985,162.1149,161.9754,162.0,40600.0
2014-07-10 11:30:00,197.33,197.35,197.26,197.32,16000.0,162.0082,162.0246,161.9507,162.0,16000.0
2014-07-10 11:35:00,197.35,197.46,197.35,197.43,7400.0,162.0246,162.1149,162.0246,162.0903,7400.0
2014-07-10 11:40:00,197.42,197.42,197.22,197.22,7400.0,162.0821,162.0821,161.9179,161.9179,7400.0
2014-07-10 11:45:00,197.23,197.3,197.22,197.28,18500.0,161.9261,161.9836,161.9179,161.9671,18500.0
2014-07-10 11:50:00,197.27,197.34,197.27,197.28,6600.0,161.9589,162.0164,161.9589,161.9671,6600.0
2014-07-10 11:55:00,197.27,197.42,197.22,197.42,16400.0,161.9589,162.0821,161.9179,162.0821,16400.0
2014-07-10 12:00:00,197.4,197.41,197.31,197.35,31400.0,162.0657,162.0739,161.9918,162.0246,31400.0
2014-07-10 12:05:00,197.36,197.41,197.33,197.4,37300.0,162.0328,162.0739,162.0082,162.0657,37300.0
2014-07-10 12:10:00,197.38,197.42,197.38,197.39,7900.0,162.0492,162.0821,162.0492,162.0575,7900.0
2014-07-10 12:15:00,197.42,197.57,197.41,197.49,14100.0,162.0821,162.2052,162.0739,162.1396,14100.0
2014-07-10 12:20:00,197.48,197.66,197.48,197.66,16500.0,162.1313,162.2791,162.1313,162.2791,16500.0
2014-07-10 12:25:00,197.66,197.71,197.63,197.7,23500.0,162.2791,162.3202,162.2545,162.312,23500.0
2014-07-10 12:30:00,197.7,197.75,197.67,197.68,16600.0,162.312,162.353,162.2873,162.2955,16600.0
2014-07-10 12:35:00,197.7,197.7,197.64,197.67,7600.0,162.312,162.312,162.2627,162.2873,7600.0
2014-07-10 12:40:00,197.67,197.72,197.65,197.68,7300.0,162.2873,162.3284,162.2709,162.2955,7300.0
2014-07-10 12:45:00,197.69,197.7,197.58,197.58,9500.0,162.3038,162.312,162.2134,162.2134,9500.0
2014-07-10 12:50:00,197.56,197.56,197.48,197.5,9400.0,162.197,162.197,162.1313,162.1478,9400.0
2014-07-10 12:55:00,197.5,197.56,197.49,197.56,3100.0,162.1478,162.197,162.1396,162.197,3100.0
2014-07-10 13:00:00,197.6,197.6,197.54,197.54,13900.0,162.2299,162.2299,162.1806,162.1806,13900.0
2014-07-10 13:05:00,197.55,197.64,197.55,197.6,9400.0,162.1888,162.2627,162.1888,162.2299,9400.0
2014-07-10 13:10:00,197.6,197.64,197.6,197.61,7300.0,162.2299,162.2627,162.2299,162.2381,7300.0
2014-07-10 13:15:00,197.61,197.65,197.6,197.63,17100.0,162.2381,162.2709,162.2299,162.2545,17100.0
2014-07-10 13:20:00,197.64,197.96,197.63,197.94,12900.0,162.2627,162.5254,162.2545,162.509,12900.0
2014-07-10 13:25:00,197.98,197.98,197.88,197.95,11100.0,162.5418,162.5418,162.4597,162.5172,11100.0
2014-07-10 13:30:00,197.96,198.01,197.92,197.92,5600.0,162.5254,162.5665,162.4926,162.4926,5600.0
2014-07-10 13:35:00,197.93,198.07,197.91,198.07,6400.0,162.5008,162.6157,162.4844,162.6157,6400.0
2014-07-10 13:40:00,198.09,198.14,197.99,197.99,21600.0,162.6322,162.6732,162.5501,162.5501,21600.0
2014-07-10 13:45:00,198.03,198.05,197.92,197.93,5600.0,162.5829,162.5993,162.4926,162.5008,5600.0
2014-07-10 13:50:00,197.94,197.94,197.83,197.83,12400.0,162.509,162.509,162.4187,162.4187,12400.0
2014-07-10 13:55:00,197.81,197.9,197.8,197.83,11200.0,162.4023,162.4762,162.3941,162.4187,11200.0
2014-07-10 14:00:00,197.86,197.91,197.86,197.89,11000.0,162.4433,162.4844,162.4433,162.468,11000.0
2014-07-10 14:05:00,197.92,197.94,197.85,197.92,56200.0,162.4926,162.509,162.4351,162.4926,56200.0
2014-07-10 14:10:00,197.89,197.94,197.77,197.8,18600.0,162.468,162.509,162.3694,162.3941,18600.0
2014-07-10 14:15:00,197.8,197.89,197.79,197.79,12100.0,162.3941,162.468,162.3859,162.3859,12100.0
2014-07-10 14:20:00,197.79,197.91,197.79,197.86,7200.0,162.3859,162.4844,162.3859,162.4433,7200.0
2014-07-10 14:25:00,197.86,197.92,197.86,197.92,5800.0,162.4433,162.4926,162.4433,162.4926,5800.0
2014-07-10 14:30:00,197.94,197.94,197.63,197.68,24700.0,162.509,162.509,162.2545,162.2955,24700.0
2014-07-10 14:35:00,197.65,197.68,197.63,197.68,10300.0,162.2709,162.2955,162.2545,162.2955,10300.0
2014-07-10 14:40:00,197.67,197.72,197.46,197.47,26600.0,162.2873,162.3284,162.1149,162.1231,26600.0
2014-07-10 14:45:00,197.51,197.64,197.51,197.56,23100.0,162.156,162.2627,162.156,162.197,23100.0
2014-07-10 14:50:00,197.54,197.66,197.54,197.62,20500.0,162.1806,162.2791,162.1806,162.2463,20500.0
2014-07-10 14:55:00,197.62,197.62,197.46,197.46,19100.0,162.2463,162.2463,162.1149,162.1149,19100.0
2014-07-10 15:00:00,197.45,197.46,197.35,197.37,13600.0,162.1067,162.1149,162.0246,162.041,13600.0
2014-07-10 15:05:00,197.39,197.44,197.31,197.43,10000.0,162.0575,162.0985,161.9918,162.0903,10000.0
2014-07-10 15:10:00,197.41,197.43,197.41,197.41,49700.0,162.0739,162.0903,162.0739,162.0739,49700.0
2014-07-10 15:15:00,197.42,197.5,197.4,197.47,73500.0,162.0821,162.1478,162.0657,162.1231,73500.0
2014-07-10 15:20:00,197.47,197.51,197.42,197.51,19300.0,162.1231,162.156,162.0821,162.156,19300.0
2014-07-10 15:25:00,197.51,197.68,197.51,197.65,17800.0,162.156,162.2955,162.156,162.2709,17800.0
2014-07-10 15:30:00,197.64,197.64,197.57,197.6,224900.0,162.2627,162.2627,162.2052,162.2299,224900.0
2014-07-10 15:35:00,197.63,197.68,197.63,197.64,34700.0,162.2545,162.2955,162.2545,162.2627,34700.0
2014-07-10 15:40:00,197.64,197.79,197.62,197.74,35300.0,162.2627,162.3859,162.2463,162.3448,35300.0
2014-07-10 15:45:00,197.73,197.73,197.6,197.64,171200.0,162.3366,162.3366,162.2299,162.2627,171200.0
2014-07-10 15:50:00,197.67,197.67,197.53,197.62,31300.0,162.2873,162.2873,162.1724,162.2463,31300.0
2014-07-10 15:55:00,197.62,197.62,197.55,197.58,98400.0,162.2463,162.2463,162.1888,162.2134,98400.0
2014-07-11 09:30:00,197.51,197.7,197.4,197.63,36300.0,162.156,162.312,162.0657,162.2545,36300.0
2014-07-11 09:35:00,197.65,197.65,197.22,197.29,12700.0,162.2709,162.2709,161.9179,161.9754,12700.0
2014-07-11 09:40:00,197.24,197.31,197.13,197.21,34600.0,161.9343,161.9918,161.844,161.9097,34600.0
2014-07-11 09:45:00,197.15,197.21,197.06,197.14,38000.0,161.8604,161.9097,161.7865,161.8522,38000.0
2014-07-11 09:50:00,197.16,197.27,197.15,197.19,54100.0,161.8686,161.9589,161.8604,161.8933,54100.0
2014-07-11 09:55:00,197.2,197.44,197.2,197.36,768200.0,161.9015,162.0985,161.9015,162.0328,768200.0
2014-07-11 10:00:00,197.34,197.36,197.2,197.22,190800.0,162.0164,162.0328,161.9015,161.9179,190800.0
2014-07-11 10:05:00,197.23,197.31,197.17,197.31,23200.0,161.9261,161.9918,161.8768,161.9918,23200.0
2014-07-11 10:10:00,197.37,197.61,197.3,197.57,38200.0,162.041,162.2381,161.9836,162.2052,38200.0
2014-07-11 10:15:00,197.58,197.7,197.49,197.7,27700.0,162.2134,162.312,162.1396,162.312,27700.0
2014-07-11 10:20:00,197.71,197.71,197.57,197.63,19300.0,162.3202,162.3202,162.2052,162.2545,19300.0
2014-07-11 10:25:00,197.65,197.7,197.55,197.62,8500.0,162.2709,162.312,162.1888,162.2463,8500.0
2014-07-11 10:30:00,197.62,197.64,197.49,197.53,22000.0,162.2463,162.2627,162.1396,162.1724,22000.0
2014-07-11 10:35:00,197.49,197.52,197.34,197.38,21300.0,162.1396,162.1642,162.0164,162.0492,21300.0
2014-07-11 10:40:00,197.38,197.41,197.29,197.41,29800.0,162.0492,162.0739,161.9754,162.0739,29800.0
2014-07-11 10:45:00,197.4,197.55,197.36,197.48,23400.0,162.0657,162.1888,162.0328,162.1313,23400.0
2014-07-11 10:50:00,197.48,197.56,197.48,197.51,12100.0,162.1313,162.197,162.1313,162.156,12100.0
2014-07-11 10:55:00,197.5,197.5,197.38,197.4,19500.0,162.1478,162.1478,162.0492,162.0657,19500.0
2014-07-11 11:00:00,197.44,197.45,197.34,197.4,13100.0,162.0985,162.1067,162.0164,162.0657,13100.0
2014-07-11 11:05:00,197.39,197.51,197.38,197.46,19600.0,162.0575,162.156,162.0492,162.1149,19600.0
2014-07-11 11:10:00,197.46,197.5,197.41,197.41,13600.0,162.1149,162.1478,162.0739,162.0739,13600.0
2014-07-11 11:15:00,197.42,197.43,197.35,197.39,12500.0,162.0821,162.0903,162.0246,162.0575,12500.0
2014-07-11 11:20:00,197.35,197.35,197.18,197.28,22800.0,162.0246,162.0246,161.885,161.9671,22800.0
2014-07-11 11:25:00,197.28,197.34,197.25,197.29,12000.0,161.9671,162.0164,161.9425,161.9754,12000.0
2014-07-11 11:30:00,197.35,197.53,197.35,197.53,36000.0,162.0246,162.1724,162.0246,162.1724,36000.0
2014-07-11 11:35:00,197.53,197.53,197.44,197.44,9600.0,162.1724,162.1724,162.0985,162.0985,9600.0
2014-07-11 11:40:00,197.43,197.49,197.42,197.42,6000.0,162.0903,162.1396,162.0821,162.0821,6000.0
2014-07-11 11:45:00,197.43,197.43,197.37,197.37,9500.0,162.0903,162.0903,162.041,162.041,9500.0
2014-07-11 11:50:00,197.33,197.37,197.3,197.36,15200.0,162.0082,162.041,161.9836,162.0328,15200.0
2014-07-11 11:55:00,197.34,197.37,197.31,197.33,3300.0,162.0164,162.041,161.9918,162.0082,3300.0
2014-07-11 12:00:00,197.32,197.35,197.27,197.34,17400.0,162.0,162.0246,161.9589,162.0164,17400.0
2014-07-11 12:05:00,197.35,197.38,197.31,197.36,12400.0,162.0246,162.0492,161.9918,162.0328,12400.0
2014-07-11 12:10:00,197.38,197.4,197.28,197.31,11200.0,162.0492,162.0657,161.9671,161.9918,11200.0
2014-07-11 12:15:00,197.37,197.4,197.34,197.37,5400.0,162.041,162.0657,162.0164,162.041,5400.0
2014-07-11 12:20:00,197.37,197.37,197.3,197.3,7500.0,162.041,162.041,161.9836,161.9836,7500.0
2014-07-11 12:25:00,197.31,197.35,197.26,197.32,6100.0,161.9918,162.0246,161.9507,162.0,6100.0
2014-07-11 12:30:00,197.32,197.33,197.29,197.33,5600.0,162.0,162.0082,161.9754,162.0082,5600.0
2014-07-11 12:35:00,197.34,197.35,197.32,197.35,4100.0,162.0164,162.0246,162.0,162.0246,4100.0
2014-07-11 12:40:00,197.36,197.39,197.33,197.36,7600.0,162.0328,162.0575,162.0082,162.0328,7600.0
2014-07-11 12:45:00,197.37,197.37,197.32,197.32,6200.0,162.041,162.041,162.0,162.0,6200.0
2014-07-11 12:50:00,197.32,197.4,197.3,197.4,8300.0,162.0,162.0657,161.9836,162.0657,8300.0
2014-07-11 12:55:00,197.39,197.47,197.39,197.43,20600.0,162.0575,162.1231,162.0575,162.0903,20600.0
2014-07-11 13:00:00,197.44,197.54,197.43,197.53,20200.0,162.0985,162.1806,162.0903,162.1724,20200.0
2014-07-11 13:05:00,197.54,197.58,197.54,197.55,10500.0,162.1806,162.2134,162.1806,162.1888,10500.0
2014-07-11 13:10:00,197.55,197.55,197.51,197.53,9400.0,162.1888,162.1888,162.156,162.1724,9400.0
2014-07-11 13:15:00,197.55,197.64,197.54,197.61,11700.0,162.1888,162.2627,162.1806,162.2381,11700.0
2014-07-11 13:20:00,197.63,197.7,197.63,197.69,22400.0,162.2545,162.312,162.2545,162.3038,22400.0
2014-07-11 13:25:00,197.68,197.69,197.65,197.67,4500.0,162.2955,162.3038,162.2709,162.2873,4500.0
2014-07-11 13:30:00,197.67,197.67,197.6,197.61,21900.0,162.2873,162.2873,162.2299,162.2381,21900.0
2014-07-11 13:35:00,197.62,197.63,197.59,197.59,8300.0,162.2463,162.2545,162.2217,162.2217,8300.0
2014-07-11 13:40:00,197.58,197.63,197.58,197.62,7400.0,162.2134,162.2545,162.2134,162.2463,7400.0
2014-07-11 13:45:00,197.62,197.68,197.62,197.65,9300.0,162.2463,162.2955,162.2463,162.2709,9300.0
2014-07-11 13:50:00,197.64,197.64,197.6,197.63,6800.0,162.2627,162.2627,162.2299,162.2545,6800.0
2014-07-11 13:55:00,197.63,197.65,197.6,197.6,4000.0,162.2545,162.2709,162.2299,162.2299,4000.0
2014-07-11 14:00:00,197.63,197.66,197.63,197.65,7100.0,162.2545,162.2791,162.2545,162.2709,7100.0
2014-07-11 14:05:00,197.69,197.78,197.69,197.76,20400.0,162.3038,162.3776,162.3038,162.3612,20400.0
2014-07-11 14:10:00,197.75,197.78,197.74,197.75,14400.0,162.353,162.3776,162.3448,162.353,14400.0
2014-07-11 14:15:00,197.74,197.75,197.69,197.74,9900.0,162.3448,162.353,162.3038,162.3448,9900.0
2014-07-11 14:20:00,197.71,197.78,197.71,197.76,28900.0,162.3202,162.3776,162.3202,162.3612,28900.0
2014-07-11 14:25:00,197.8,197.83,197.79,197.81,18100.0,162.3941,162.4187,162.3859,162.4023,18100.0
2014-07-11 14:30:00,197.8,197.85,197.8,197.85,19200.0,162.3941,162.4351,162.3941,162.4351,19200.0
2014-07-11 14:35:00,197.85,197.88,197.84,197.85,13800.0,162.4351,162.4597,162.4269,162.4351,13800.0
2014-07-11 14:40:00,197.83,197.88,197.82,197.84,18300.0,162.4187,162.4597,162.4105,162.4269,18300.0
2014-07-11 14:45:00,197.84,197.84,197.81,197.81,11300.0,162.4269,162.4269,162.4023,162.4023,11300.0
2014-07-11 14:50:00,197.8,197.82,197.77,197.79,10000.0,162.3941,162.4105,162.3694,162.3859,10000.0
2014-07-11 14:55:00,197.79,197.79,197.74,197.76,227700.0,162.3859,162.3859,162.3448,162.3612,227700.0
2014-07-11 15:00:00,197.76,197.78,197.7,197.75,24400.0,162.3612,162.3776,162.312,162.353,24400.0
2014-07-11 15:05:00,197.77,197.81,197.75,197.81,7200.0,162.3694,162.4023,162.353,162.4023,7200.0
2014-07-11 15:10:00,197.81,197.81,197.74,197.75,17600.0,162.4023,162.4023,162.3448,162.353,17600.0
2014-07-11 15:15:00,197.76,197.82,197.75,197.79,216500.0,162.3612,162.4105,162.353,162.3859,216500.0
2014-07-11 15:20:00,197.8,197.82,197.77,197.79,24500.0,162.3941,162.4105,162.3694,162.3859,24500.0
2014-07-11 15:25:00,197.79,197.92,197.79,197.91,25000.0,162.3859,162.4926,162.3859,162.4844,25000.0
2014-07-11 15:30:00,197.91,197.92,197.88,197.92,13900.0,162.4844,162.4926,162.4597,162.4926,13900.0
2014-07-11 15:35:00,197.91,198.01,197.9,197.99,30700.0,162.4844,162.5665,162.4762,162.5501,30700.0
2014-07-11 15:40:00,197.99,197.99,197.94,197.95,11700.0,162.5501,162.5501,162.509,162.5172,11700.0
2014-07-11 15:45:00,197.93,197.93,197.83,197.84,17300.0,162.5008,162.5008,162.4187,162.4269,17300.0
2014-07-11 15:50:00,197.85,197.9,197.82,197.83,27300.0,162.4351,162.4762,162.4105,162.4187,27300.0
2014-07-11 15:55:00,197.84,197.87,197.8,197.86,112200.0,162.4269,162.4515,162.3941,162.4433,112200.0
2014-07-14 09:30:00,198.9,198.96,198.81,198.84,80600.0,163.2972,163.3464,163.2233,163.2479,80600.0
2014-07-14 09:35:00,198.84,198.9,198.72,198.84,15400.0,163.2479,163.2972,163.1494,163.2479,15400.0
2014-07-14 09:40:00,198.82,198.87,198.82,198.85,10400.0,163.2315,163.2725,163.2315,163.2561,10400.0
2014-07-14 09:45:00,198.87,199.05,198.87,198.94,36500.0,163.2725,163.4203,163.2725,163.33,36500.0
2014-07-14 09:50:00,198.97,198.98,198.86,198.87,4700.0,163.3546,163.3628,163.2643,163.2725,4700.0
2014-07-14 09:55:00,198.87,198.87,198.78,198.82,10500.0,163.2725,163.2725,163.1986,163.2315,10500.0
2014-07-14 10:00:00,198.9,198.95,198.88,198.95,17000.0,163.2972,163.3382,163.2807,163.3382,17000.0
2014-07-14 10:05:00,198.97,198.99,198.89,198.91,3500.0,163.3546,163.3711,163.289,163.3054,3500.0
2014-07-14 10:10:00,198.89,198.99,198.87,198.97,37400.0,163.289,163.3711,163.2725,163.3546,37400.0
2014-07-14 10:15:00,198.97,198.97,198.88,198.88,9800.0,163.3546,163.3546,163.2807,163.2807,9800.0
2014-07-14 10:20:00,198.91,198.93,198.85,198.9,57900.0,163.3054,163.3218,163.2561,163.2972,57900.0
2014-07-14 10:25:00,198.93,198.93,198.88,198.91,17200.0,163.3218,163.3218,163.2807,163.3054,17200.0
2014-07-14 10:30:00,198.92,198.97,198.91,198.97,12400.0,163.3136,163.3546,163.3054,163.3546,12400.0
2014-07-14 10:35:00,198.97,198.99,198.9,198.92,63800.0,163.3546,163.3711,163.2972,163.3136,63800.0
2014-07-14 10:40:00,198.93,198.94,198.9,198.92,5500.0,163.3218,163.33,163.2972,163.3136,5500.0
2014-07-14 10:45:00,198.92,199.03,198.92,199.0,9900.0,163.3136,163.4039,163.3136,163.3793,9900.0
2014-07-14 10:50:00,199.03,199.07,198.97,199.03,14800.0,163.4039,163.4367,163.3546,163.4039,14800.0
2014-07-14 10:55:00,199.07,199.09,199.02,199.03,12500.0,163.4367,163.4532,163.3957,163.4039,12500.0
2014-07-14 11:00:00,199.04,199.08,199.02,199.08,7800.0,163.4121,163.4449,163.3957,163.4449,7800.0
2014-07-14 11:05:00,199.09,199.12,199.07,199.11,10300.0,163.4532,163.4778,163.4367,163.4696,10300.0
2014-07-14 11:10:00,199.12,199.13,199.1,199.12,7100.0,163.4778,163.486,163.4614,163.4778,7100.0
2014-07-14 11:15:00,199.11,199.11,199.04,199.05,5700.0,163.4696,163.4696,163.4121,163.4203,5700.0
2014-07-14 11:20:00,199.06,199.12,199.04,199.1,10900.0,163.4285,163.4778,163.4121,163.4614,10900.0
2014-07-14 11:25:00,199.08,199.13,199.08,199.08,15700.0,163.4449,163.486,163.4449,163.4449,15700.0
2014-07-14 11:30:00,199.1,199.14,199.06,199.08,8800.0,163.4614,163.4942,163.4285,163.4449,8800.0
2014-07-14 11:35:00,199.08,199.08,198.97,198.99,10100.0,163.4449,163.4449,163.3546,163.3711,10100.0
2014-07-14 11:40:00,198.98,199.03,198.97,199.03,5500.0,163.3628,163.4039,163.3546,163.4039,5500.0
2014-07-14 11:45:00,199.04,199.07,199.01,199.01,5800.0,163.4121,163.4367,163.3875,163.3875,5800.0
2014-07-14 11:50:00,199.03,199.04,199.01,199.04,5500.0,163.4039,163.4121,163.3875,163.4121,5500.0
2014-07-14 11:55:00,199.04,199.05,198.96,198.96,15200.0,163.4121,163.4203,163.3464,163.3464,15200.0
2014-07-14 12:00:00,198.96,199.0,198.96,199.0,36200.0,163.3464,163.3793,163.3464,163.3793,36200.0
2014-07-14 12:05:00,199.0,199.05,199.0,199.02,39400.0,163.3793,163.4203,163.3793,163.3957,39400.0
2014-07-14 12:10:00,199.02,199.04,198.98,199.01,16100.0,163.3957,163.4121,163.3628,163.3875,16100.0
2014-07-14 12:15:00,199.0,199.03,198.98,198.98,9900.0,163.3793,163.4039,163.3628,163.3628,9900.0
2014-07-14 12:20:00,198.99,199.05,198.99,199.02,7200.0,163.3711,163.4203,163.3711,163.3957,7200.0
2014-07-14 12:25:00,199.05,199.06,199.0,199.0,4400.0,163.4203,163.4285,163.3793,163.3793,4400.0
2014-07-14 12:30:00,199.01,199.04,199.01,199.03,5400.0,163.3875,163.4121,163.3875,163.4039,5400.0
2014-07-14 12:35:00,199.04,199.05,198.95,198.96,8400.0,163.4121,163.4203,163.3382,163.3464,8400.0
2014-07-14 12:40:00,198.96,199.04,198.96,198.98,10900.0,163.3464,163.4121,163.3464,163.3628,10900.0
2014-07-14 12:45:00,198.99,198.99,198.93,198.93,14200.0,163.3711,163.3711,163.3218,163.3218,14200.0
2014-07-14 12:50:00,198.91,198.92,198.8,198.86,58700.0,163.3054,163.3136,163.2151,163.2643,58700.0
2014-07-14 12:55:00,198.86,198.91,198.85,198.88,17000.0,163.2643,163.3054,163.2561,163.2807,17000.0
2014-07-14 13:00:00,198.89,198.9,198.87,198.89,19500.0,163.289,163.2972,163.2725,163.289,19500.0
2014-07-14 13:05:00,198.89,198.91,198.87,198.89,18600.0,163.289,163.3054,163.2725,163.289,18600.0
2014-07-14 13:10:00,198.88,198.88,198.85,198.86,9500.0,163.2807,163.2807,163.2561,163.2643,9500.0
2014-07-14 13:15:00,198.86,198.88,198.85,198.87,9400.0,163.2643,163.2807,163.2561,163.2725,9400.0
2014-07-14 13:20:00,198.88,198.92,198.88,198.92,15700.0,163.2807,163.3136,163.2807,163.3136,15700.0
2014-07-14 13:25:00,198.92,198.94,198.91,198.91,10800.0,163.3136,163.33,163.3054,163.3054,10800.0
2014-07-14 13:30:00,198.92,198.94,198.89,198.9,14200.0,163.3136,163.33,163.289,163.2972,14200.0
2014-07-14 13:35:00,198.89,198.91,198.88,198.91,10100.0,163.289,163.3054,163.2807,163.3054,10100.0
2014-07-14 13:40:00,198.91,198.96,198.9,198.96,10000.0,163.3054,163.3464,163.2972,163.3464,10000.0
2014-07-14 13:45:00,198.97,198.97,198.92,198.92,31700.0,163.3546,163.3546,163.3136,163.3136,31700.0
2014-07-14 13:50:00,198.93,198.96,198.93,198.96,22900.0,163.3218,163.3464,163.3218,163.3464,22900.0
2014-07-14 13:55:00,198.96,198.96,198.91,198.94,12900.0,163.3464,163.3464,163.3054,163.33,12900.0
2014-07-14 14:00:00,198.96,198.96,198.92,198.92,8600.0,163.3464,163.3464,163.3136,163.3136,8600.0
2014-07-14 14:05:00,198.94,198.97,198.93,198.93,9800.0,163.33,163.3546,163.3218,163.3218,9800.0
2014-07-14 14:10:00,198.93,198.94,198.88,198.88,10600.0,163.3218,163.33,163.2807,163.2807,10600.0
2014-07-14 14:15:00,198.9,198.93,198.86,198.9,12900.0,163.2972,163.3218,163.2643,163.2972,12900.0
2014-07-14 14:20:00,198.91,198.93,198.9,198.91,3800.0,163.3054,163.3218,163.2972,163.3054,3800.0
2014-07-14 14:25:00,198.9,198.94,198.89,198.89,5700.0,163.2972,163.33,163.289,163.289,5700.0
2014-07-14 14:30:00,198.85,198.9,198.85,198.9,8200.0,163.2561,163.2972,163.2561,163.2972,8200.0
2014-07-14 14:35:00,198.9,198.93,198.86,198.93,12700.0,163.2972,163.3218,163.2643,163.3218,12700.0
2014-07-14 14:40:00,198.92,198.95,198.91,198.92,15300.0,163.3136,163.3382,163.3054,163.3136,15300.0
2014-07-14 14:45:00,198.89,198.92,198.89,198.92,7500.0,163.289,163.3136,163.289,163.3136,7500.0
2014-07-14 14:50:00,198.94,198.95,198.89,198.93,9200.0,163.33,163.3382,163.289,163.3218,9200.0
2014-07-14 14:55:00,198.92,199.0,198.92,199.0,12400.0,163.3136,163.3793,163.3136,163.3793,12400.0
2014-07-14 15:00:00,198.99,198.99,198.94,198.96,18400.0,163.3711,163.3711,163.33,163.3464,18400.0
2014-07-14 15:05:00,198.95,198.95,198.89,198.94,10000.0,163.3382,163.3382,163.289,163.33,10000.0
2014-07-14 15:10:00,198.94,198.95,198.83,198.84,18100.0,163.33,163.3382,163.2397,163.2479,18100.0
2014-07-14 15:15:00,198.84,198.84,198.81,198.83,14200.0,163.2479,163.2479,163.2233,163.2397,14200.0
2014-07-14 15:20:00,198.83,198.83,198.79,198.83,8200.0,163.2397,163.2397,163.2069,163.2397,8200.0
2014-07-14 15:25:00,198.82,198.83,198.81,198.82,10100.0,163.2315,163.2397,163.2233,163.2315,10100.0
2014-07-14 15:30:00,198.81,198.87,198.79,198.82,33200.0,163.2233,163.2725,163.2069,163.2315,33200.0
2014-07-14 15:35:00,198.83,198.88,198.83,198.88,14000.0,163.2397,163.2807,163.2397,163.2807,14000.0
2014-07-14 15:40:00,198.88,198.9,198.81,198.81,18500.0,163.2807,163.2972,163.2233,163.2233,18500.0
2014-07-14 15:45:00,198.79,198.85,198.76,198.82,45700.0,163.2069,163.2561,163.1822,163.2315,45700.0
2014-07-14 15:50:00,198.84,198.84,198.8,198.82,25300.0,163.2479,163.2479,163.2151,163.2315,25300.0
2014-07-14 15:55:00,198.82,198.87,198.79,198.87,65300.0,163.2315,163.2725,163.2069,163.2725,65300.0
2014-07-15 09:30:00,199.01,199.2,199.0,199.13,35000.0,163.3875,163.5435,163.3793,163.486,35000.0
2014-07-15 09:35:00,199.12,199.22,199.12,199.16,41600.0,163.4778,163.5599,163.4778,163.5106,41600.0
2014-07-15 09:40:00,199.21,199.35,199.21,199.33,27300.0,163.5517,163.6666,163.5517,163.6502,27300.0
2014-07-15 09:45:00,199.32,199.39,199.17,199.24,25400.0,163.642,163.6995,163.5188,163.5763,25400.0
2014-07-15 09:50:00,199.23,199.28,198.96,199.0,22800.0,163.5681,163.6091,163.3464,163.3793,22800.0
2014-07-15 09:55:00,199.0,199.05,198.91,198.99,23200.0,163.3793,163.4203,163.3054,163.3711,23200.0
2014-07-15 10:00:00,199.04,199.23,198.99,199.02,35600.0,163.4121,163.5681,163.3711,163.3957,35600.0
2014-07-15 10:05:00,199.0,199.17,198.98,199.16,17100.0,163.3793,163.5188,163.3628,163.5106,17100.0
2014-07-15 10:10:00,199.14,199.21,198.74,198.75,103400.0,163.4942,163.5517,163.1658,163.174,103400.0
2014-07-15 10:15:00,198.74,198.84,198.62,198.8,48200.0,163.1658,163.2479,163.0673,163.2151,48200.0
2014-07-15 10:20:00,198.82,198.88,198.71,198.71,15800.0,163.2315,163.2807,163.1412,163.1412,15800.0
2014-07-15 10:25:00,198.78,198.9,198.78,198.86,20500.0,163.1986,163.2972,163.1986,163.2643,20500.0
2014-07-15 10:30:00,198.82,198.92,198.7,198.74,258800.0,163.2315,163.3136,163.133,163.1658,258800.0
2014-07-15 10:35:00,198.79,198.83,198.52,198.53,47700.0,163.2069,163.2397,162.9852,162.9934,47700.0
2014-07-15 10:40:00,198.51,198.51,198.29,198.42,84300.0,162.977,162.977,162.7964,162.9031,84300.0
2014-07-15 10:45:00,198.42,198.43,198.07,198.12,72500.0,162.9031,162.9113,162.6157,162.6568,72500.0
2014-07-15 10:50:00,198.09,198.34,197.98,198.31,65500.0,162.6322,162.8374,162.5418,162.8128,65500.0
2014-07-15 10:55:00,198.3,198.39,198.28,198.34,29600.0,162.8046,162.8785,162.7881,162.8374,29600.0
2014-07-15 11:00:00,198.34,198.34,198.18,198.2,27100.0,162.8374,162.8374,162.706,162.7225,27100.0
2014-07-15 11:05:00,198.17,198.36,198.17,198.32,13500.0,162.6978,162.8538,162.6978,162.821,13500.0
2014-07-15 11:10:00,198.34,198.58,198.34,198.53,24300.0,162.8374,163.0344,162.8374,162.9934,24300.0
2014-07-15 11:15:00,198.54,198.62,198.49,198.61,47400.0,163.0016,163.0673,162.9606,163.0591,47400.0
2014-07-15 11:20:00,198.61,198.66,198.52,198.57,14200.0,163.0591,163.1001,162.9852,163.0262,14200.0
2014-07-15 11:25:00,198.58,198.6,198.45,198.46,40800.0,163.0344,163.0509,162.9277,162.9359,40800.0
2014-07-15 11:30:00,198.43,198.44,198.28,198.28,41300.0,162.9113,162.9195,162.7881,162.7881,41300.0
2014-07-15 11:35:00,198.34,198.34,198.2,198.28,14600.0,162.8374,162.8374,162.7225,162.7881,14600.0
2014-07-15 11:40:00,198.31,198.31,198.15,198.21,8400.0,162.8128,162.8128,162.6814,162.7307,8400.0
2014-07-15 11:45:00,198.18,198.2,198.1,198.18,18600.0,162.706,162.7225,162.6404,162.706,18600.0
2014-07-15 11:50:00,198.18,198.26,198.14,198.14,30800.0,162.706,162.7717,162.6732,162.6732,30800.0
2014-07-15 11:55:00,198.16,198.16,197.78,197.82,67600.0,162.6896,162.6896,162.3776,162.4105,67600.0
2014-07-15 12:00:00,197.82,197.91,197.64,197.69,46400.0,162.4105,162.4844,162.2627,162.3038,46400.0
2014-07-15 12:05:00,197.68,197.94,197.68,197.87,42400.0,162.2955,162.509,162.2955,162.4515,42400.0
2014-07-15 12:10:00,197.87,197.96,197.85,197.85,17700.0,162.4515,162.5254,162.4351,162.4351,17700.0
2014-07-15 12:15:00,197.83,198.03,197.82,197.99,21700.0,162.4187,162.5829,162.4105,162.5501,21700.0
2014-07-15 12:20:00,198.0,198.01,197.88,197.93,12900.0,162.5583,162.5665,162.4597,162.5008,12900.0
2014-07-15 12:25:00,197.95,198.17,197.93,198.11,26900.0,162.5172,162.6978,162.5008,162.6486,26900.0
2014-07-15 12:30:00,198.1,198.15,198.08,198.14,25300.0,162.6404,162.6814,162.6239,162.6732,25300.0
2014-07-15 12:35:00,198.13,198.32,198.08,198.29,28100.0,162.665,162.821,162.6239,162.7964,28100.0
2014-07-15 12:40:00,198.3,198.4,198.29,198.37,59400.0,162.8046,162.8867,162.7964,162.862,59400.0
2014-07-15 12:45:00,198.38,198.39,198.32,198.39,28400.0,162.8702,162.8785,162.821,162.8785,28400.0
2014-07-15 12:50:00,198.38,198.38,198.28,198.3,11500.0,162.8702,162.8702,162.7881,162.8046,11500.0
2014-07-15 12:55:00,198.31,198.34,198.17,198.19,8000.0,162.8128,162.8374,162.6978,162.7143,8000.0
2014-07-15 13:00:00,198.18,198.29,198.18,198.19,11300.0,162.706,162.7964,162.706,162.7143,11300.0
2014-07-15 13:05:00,198.2,198.33,198.15,198.31,16400.0,162.7225,162.8292,162.6814,162.8128,16400.0
2014-07-15 13:10:00,198.29,198.44,198.29,198.44,19200.0,162.7964,162.9195,162.7964,162.9195,19200.0
2014-07-15 13:15:00,198.5,198.68,198.5,198.64,48300.0,162.9688,163.1165,162.9688,163.0837,48300.0
2014-07-15 13:20:00,198.66,198.66,198.48,198.5,13000.0,163.1001,163.1001,162.9523,162.9688,13000.0
2014-07-15 13:25:00,198.5,198.51,198.43,198.46,17000.0,162.9688,162.977,162.9113,162.9359,17000.0
2014-07-15 13:30:00,198.51,198.51,198.45,198.5,9500.0,162.977,162.977,162.9277,162.9688,9500.0
2014-07-15 13:35:00,198.5,198.62,198.46,198.46,21400.0,162.9688,163.0673,162.9359,162.9359,21400.0
2014-07-15 13:40:00,198.49,198.51,198.45,198.48,13400.0,162.9606,162.977,162.9277,162.9523,13400.0
2014-07-15 13:45:00,198.5,198.58,198.44,198.53,9000.0,162.9688,163.0344,162.9195,162.9934,9000.0
2014-07-15 13:50:00,198.56,198.61,198.42,198.42,11100.0,163.018,163.0591,162.9031,162.9031,11100.0
2014-07-15 13:55:00,198.41,198.48,198.41,198.44,15700.0,162.8949,162.9523,162.8949,162.9195,15700.0
2014-07-15 14:00:00,198.44,198.52,198.43,198.44,20800.0,162.9195,162.9852,162.9113,162.9195,20800.0
2014-07-15 14:05:00,198.42,198.58,198.4,198.47,48100.0,162.9031,163.0344,162.8867,162.9441,48100.0
2014-07-15 14:10:00,198.48,198.62,198.48,198.55,30300.0,162.9523,163.0673,162.9523,163.0098,30300.0
2014-07-15 14:15:00,198.55,198.75,198.55,198.73,24800.0,163.0098,163.174,163.0098,163.1576,24800.0
2014-07-15 14:20:00,198.72,198.78,198.68,198.72,13900.0,163.1494,163.1986,163.1165,163.1494,13900.0
2014-07-15 14:25:00,198.71,198.73,198.62,198.71,12800.0,163.1412,163.1576,163.0673,163.1412,12800.0
2014-07-15 14:30:00,198.7,198.71,198.57,198.57,19300.0,163.133,163.1412,163.0262,163.0262,19300.0
2014-07-15 14:35:00,198.57,198.65,198.55,198.55,18000.0,163.0262,163.0919,163.0098,163.0098,18000.0
2014-07-15 14:40:00,198.58,198.64,198.58,198.62,18800.0,163.0344,163.0837,163.0344,163.0673,18800.0
2014-07-15 14:45:00,198.61,198.66,198.58,198.6,14300.0,163.0591,163.1001,163.0344,163.0509,14300.0
2014-07-15 14:50:00,198.61,198.67,198.58,198.6,15100.0,163.0591,163.1083,163.0344,163.0509,15100.0
2014-07-15 14:55:00,198.63,198.7,198.57,198.69,29800.0,163.0755,163.133,163.0262,163.1248,29800.0
2014-07-15 15:00:00,198.68,198.73,198.59,198.59,28700.0,163.1165,163.1576,163.0427,163.0427,28700.0
2014-07-15 15:05:00,198.6,198.6,198.44,198.46,33300.0,163.0509,163.0509,162.9195,162.9359,33300.0
2014-07-15 15:10:00,198.44,198.57,198.35,198.57,49300.0,162.9195,163.0262,162.8456,163.0262,49300.0
2014-07-15 15:15:00,198.56,198.57,198.47,198.48,27800.0,163.018,163.0262,162.9441,162.9523,27800.0
2014-07-15 15:20:00,198.49,198.52,198.39,198.41,152300.0,162.9606,162.9852,162.8785,162.8949,152300.0
2014-07-15 15:25:00,198.41,198.51,198.41,198.47,21800.0,162.8949,162.977,162.8949,162.9441,21800.0
2014-07-15 15:30:00,198.48,198.49,198.43,198.43,23900.0,162.9523,162.9606,162.9113,162.9113,23900.0
2014-07-15 15:35:00,198.42,198.48,198.39,198.44,15900.0,162.9031,162.9523,162.8785,162.9195,15900.0
2014-07-15 15:40:00,198.46,198.53,198.44,198.48,206400.0,162.9359,162.9934,162.9195,162.9523,206400.0
2014-07-15 15:45:00,198.47,198.49,198.42,198.45,43300.0,162.9441,162.9606,162.9031,162.9277,43300.0
2014-07-15 15:50:00,198.43,198.45,198.4,198.42,74800.0,162.9113,162.9277,162.8867,162.9031,74800.0
2014-07-15 15:55:00,198.44,198.58,198.42,198.5,94300.0,162.9195,163.0344,162.9031,162.9688,94300.0
2014-07-16 09:30:00,199.38,199.49,199.36,199.46,54400.0,163.6912,163.7816,163.6748,163.7569,54400.0
2014-07-16 09:35:00,199.44,199.52,199.27,199.35,81700.0,163.7405,163.8062,163.6009,163.6666,81700.0
2014-07-16 09:40:00,199.32,199.36,199.13,199.24,27100.0,163.642,163.6748,163.486,163.5763,27100.0
2014-07-16 09:45:00,199.25,199.33,199.19,199.2,16800.0,163.5845,163.6502,163.5353,163.5435,16800.0
2014-07-16 09:50:00,199.22,199.28,199.03,199.16,37800.0,163.5599,163.6091,163.4039,163.5106,37800.0
2014-07-16 09:55:00,199.17,199.19,199.14,199.17,10700.0,163.5188,163.5353,163.4942,163.5188,10700.0
2014-07-16 10:00:00,199.21,199.35,199.19,199.22,24300.0,163.5517,163.6666,163.5353,163.5599,24300.0
2014-07-16 10:05:00,199.26,199.32,199.21,199.29,8600.0,163.5927,163.642,163.5517,163.6174,8600.0
2014-07-16 10:10:00,199.28,199.32,199.23,199.27,8300.0,163.6091,163.642,163.5681,163.6009,8300.0
2014-07-16 10:15:00,199.25,199.25,199.12,199.17,4500.0,163.5845,163.5845,163.4778,163.5188,4500.0
2014-07-16 10:20:00,199.17,199.2,199.04,199.1,19700.0,163.5188,163.5435,163.4121,163.4614,19700.0
2014-07-16 10:25:00,199.1,199.17,199.06,199.11,8700.0,163.4614,163.5188,163.4285,163.4696,8700.0
2014-07-16 10:30:00,199.14,199.16,199.07,199.12,10600.0,163.4942,163.5106,163.4367,163.4778,10600.0
2014-07-16 10:35:00,199.12,199.14,199.07,199.08,15700.0,163.4778,163.4942,163.4367,163.4449,15700.0
2014-07-16 10:40:00,199.07,199.13,198.98,199.06,15800.0,163.4367,163.486,163.3628,163.4285,15800.0
2014-07-16 10:45:00,199.07,199.07,198.86,198.87,27300.0,163.4367,163.4367,163.2643,163.2725,27300.0
2014-07-16 10:50:00,198.84,198.89,198.8,198.86,10200.0,163.2479,163.289,163.2151,163.2643,10200.0
2014-07-16 10:55:00,198.85,198.93,198.85,198.85,5600.0,163.2561,163.3218,163.2561,163.2561,5600.0
2014-07-16 11:00:00,198.84,198.96,198.83,198.96,9900.0,163.2479,163.3464,163.2397,163.3464,9900.0
2014-07-16 11:05:00,198.91,199.04,198.91,198.99,11900.0,163.3054,163.4121,163.3054,163.3711,11900.0
2014-07-16 11:10:00,199.0,199.05,198.99,199.04,6400.0,163.3793,163.4203,163.3711,163.4121,6400.0
2014-07-16 11:15:00,199.04,199.07,199.02,199.02,12500.0,163.4121,163.4367,163.3957,163.3957,12500.0
2014-07-16 11:20:00,199.01,199.01,198.95,198.95,4100.0,163.3875,163.3875,163.3382,163.3382,4100.0
2014-07-16 11:25:00,198.95,198.98,198.94,198.98,7600.0,163.3382,163.3628,163.33,163.3628,7600.0
2014-07-16 11:30:00,198.98,198.98,198.91,198.94,4400.0,163.3628,163.3628,163.3054,163.33,4400.0
2014-07-16 11:35:00,198.93,198.93,198.74,198.74,10000.0,163.3218,163.3218,163.1658,163.1658,10000.0
2014-07-16 11:40:00,198.71,198.81,198.7,198.81,16700.0,163.1412,163.2233,163.133,163.2233,16700.0
2014-07-16 11:45:00,198.82,198.83,198.77,198.79,6000.0,163.2315,163.2397,163.1904,163.2069,6000.0
2014-07-16 11:50:00,198.82,198.88,198.82,198.86,10800.0,163.2315,163.2807,163.2315,163.2643,10800.0
2014-07-16 11:55:00,198.86,198.91,198.86,198.91,5000.0,163.2643,163.3054,163.2643,163.3054,5000.0
2014-07-16 12:00:00,198.9,198.92,198.88,198.89,31900.0,163.2972,163.3136,163.2807,163.289,31900.0
2014-07-16 12:05:00,198.9,199.11,198.9,199.08,50600.0,163.2972,163.4696,163.2972,163.4449,50600.0
2014-07-16 12:10:00,199.1,199.15,199.05,199.15,7800.0,163.4614,163.5024,163.4203,163.5024,7800.0
2014-07-16 12:15:00,199.15,199.23,199.13,199.19,440200.0,163.5024,163.5681,163.486,163.5353,440200.0
2014-07-16 12:20:00,199.2,199.22,199.19,199.19,4300.0,163.5435,163.5599,163.5353,163.5353,4300.0
2014-07-16 12:25:00,199.2,199.25,199.2,199.2,5800.0,163.5435,163.5845,163.5435,163.5435,5800.0
2014-07-16 12:30:00,199.23,199.31,199.22,199.28,24000.0,163.5681,163.6338,163.5599,163.6091,24000.0
2014-07-16 12:35:00,199.26,199.26,199.19,199.2,20300.0,163.5927,163.5927,163.5353,163.5435,20300.0
2014-07-16 12:40:00,199.2,199.22,199.2,199.21,21600.0,163.5435,163.5599,163.5435,163.5517,21600.0
2014-07-16 12:45:00,199.19,199.22,199.19,199.19,19700.0,163.5353,163.5599,163.5353,163.5353,19700.0
2014-07-16 12:50:00,199.18,199.21,199.18,199.19,7000.0,163.527,163.5517,163.527,163.5353,7000.0
2014-07-16 12:55:00,199.2,199.23,199.2,199.22,10200.0,163.5435,163.5681,163.5435,163.5599,10200.0
2014-07-16 13:00:00,199.22,199.29,199.22,199.27,71900.0,163.5599,163.6174,163.5599,163.6009,71900.0
2014-07-16 13:05:00,199.24,199.24,199.19,199.19,25800.0,163.5763,163.5763,163.5353,163.5353,25800.0
2014-07-16 13:10:00,199.21,199.24,199.19,199.23,29000.0,163.5517,163.5763,163.5353,163.5681,29000.0
2014-07-16 13:15:00,199.23,199.25,199.22,199.22,18100.0,163.5681,163.5845,163.5599,163.5599,18100.0
2014-07-16 13:20:00,199.24,199.27,199.21,199.24,22900.0,163.5763,163.6009,163.5517,163.5763,22900.0
2014-07-16 13:25:00,199.23,199.3,199.22,199.3,27200.0,163.5681,163.6256,163.5599,163.6256,27200.0
2014-07-16 13:30:00,199.3,199.32,199.29,199.29,31900.0,163.6256,163.642,163.6174,163.6174,31900.0
2014-07-16 13:35:00,199.29,199.29,199.21,199.22,18300.0,163.6174,163.6174,163.5517,163.5599,18300.0
2014-07-16 13:40:00,199.23,199.26,199.22,199.26,20900.0,163.5681,163.5927,163.5599,163.5927,20900.0
2014-07-16 13:45:00,199.28,199.35,199.26,199.26,35200.0,163.6091,163.6666,163.5927,163.5927,35200.0
2014-07-16 13:50:00,199.28,199.34,199.27,199.33,24000.0,163.6091,163.6584,163.6009,163.6502,24000.0
2014-07-16 13:55:00,199.32,199.35,199.31,199.33,22700.0,163.642,163.6666,163.6338,163.6502,22700.0
2014-07-16 14:00:00,199.32,199.42,199.3,199.42,33700.0,163.642,163.7241,163.6256,163.7241,33700.0
2014-07-16 14:05:00,199.43,199.43,199.38,199.39,51200.0,163.7323,163.7323,163.6912,163.6995,51200.0
2014-07-16 14:10:00,199.38,199.43,199.37,199.42,40500.0,163.6912,163.7323,163.683,163.7241,40500.0
2014-07-16 14:15:00,199.42,199.43,199.41,199.41,24600.0,163.7241,163.7323,163.7159,163.7159,24600.0
2014-07-16 14:20:00,199.42,199.42,199.37,199.39,70200.0,163.7241,163.7241,163.683,163.6995,70200.0
2014-07-16 14:25:00,199.4,199.42,199.36,199.42,24400.0,163.7077,163.7241,163.6748,163.7241,24400.0
2014-07-16 14:30:00,199.42,199.43,199.38,199.42,37200.0,163.7241,163.7323,163.6912,163.7241,37200.0
2014-07-16 14:35:00,199.42,199.42,199.28,199.29,93200.0,163.7241,163.7241,163.6091,163.6174,93200.0
2014-07-16 14:40:00,199.28,199.3,199.25,199.28,46900.0,163.6091,163.6256,163.5845,163.6091,46900.0
2014-07-16 14:45:00,199.26,199.32,199.24,199.31,129500.0,163.5927,163.642,163.5763,163.6338,129500.0
2014-07-16 14:50:00,199.31,199.31,199.21,199.26,330300.0,163.6338,163.6338,163.5517,163.5927,330300.0
2014-07-16 14:55:00,199.26,199.28,199.22,199.22,74400.0,163.5927,163.6091,163.5599,163.5599,74400.0
2014-07-16 15:00:00,199.22,199.26,199.22,199.25,69200.0,163.5599,163.5927,163.5599,163.5845,69200.0
2014-07-16 15:05:00,199.25,199.27,199.24,199.25,69100.0,163.5845,163.6009,163.5763,163.5845,69100.0
2014-07-16 15:10:00,199.26,199.27,199.22,199.25,80400.0,163.5927,163.6009,163.5599,163.5845,80400.0
2014-07-16 15:15:00,199.26,199.26,199.2,199.2,58500.0,163.5927,163.5927,163.5435,163.5435,58500.0
2014-07-16 15:20:00,199.2,199.26,199.19,199.22,97500.0,163.5435,163.5927,163.5353,163.5599,97500.0
2014-07-16 15:25:00,199.23,199.35,199.23,199.35,75400.0,163.5681,163.6666,163.5681,163.6666,75400.0
2014-07-16 15:30:00,199.34,199.35,199.28,199.3,71500.0,163.6584,163.6666,163.6091,163.6256,71500.0
2014-07-16 15:35:00,199.3,199.34,199.29,199.32,74600.0,163.6256,163.6584,163.6174,163.642,74600.0
2014-07-16 15:40:00,199.32,199.32,199.26,199.26,80000.0,163.642,163.642,163.5927,163.5927,80000.0
2014-07-16 15:45:00,199.28,199.3,199.16,199.17,331000.0,163.6091,163.6256,163.5106,163.5188,331000.0
2014-07-16 15:50:00,199.18,199.28,199.18,199.21,75000.0,163.527,163.6091,163.527,163.5517,75000.0
2014-07-16 15:55:00,199.22,199.32,199.18,199.26,151100.0,163.5599,163.642,163.527,163.5927,151100.0
2014-07-17 09:30:00,198.66,198.75,198.59,198.64,41700.0,163.1001,163.174,163.0427,163.0837,41700.0
2014-07-17 09:35:00,198.66,198.92,198.6,198.92,21700.0,163.1001,163.3136,163.0509,163.3136,21700.0
2014-07-17 09:40:00,198.92,199.01,198.87,198.94,23400.0,163.3136,163.3875,163.2725,163.33,23400.0
2014-07-17 09:45:00,198.92,199.02,198.87,198.92,45300.0,163.3136,163.3957,163.2725,163.3136,45300.0
2014-07-17 09:50:00,198.89,199.13,198.83,199.1,25500.0,163.289,163.486,163.2397,163.4614,25500.0
2014-07-17 09:55:00,199.1,199.17,199.06,199.15,24500.0,163.4614,163.5188,163.4285,163.5024,24500.0
2014-07-17 10:00:00,199.17,199.27,199.13,199.17,111800.0,163.5188,163.6009,163.486,163.5188,111800.0
2014-07-17 10:05:00,199.21,199.21,199.06,199.1,24600.0,163.5517,163.5517,163.4285,163.4614,24600.0
2014-07-17 10:10:00,199.09,199.09,198.98,199.08,24900.0,163.4532,163.4532,163.3628,163.4449,24900.0
2014-07-17 10:15:00,199.05,199.11,199.05,199.11,16600.0,163.4203,163.4696,163.4203,163.4696,16600.0
2014-07-17 10:20:00,199.1,199.36,199.1,199.27,21000.0,163.4614,163.6748,163.4614,163.6009,21000.0
2014-07-17 10:25:00,199.26,199.36,199.21,199.35,20800.0,163.5927,163.6748,163.5517,163.6666,20800.0
2014-07-17 10:30:00,199.36,199.38,199.22,199.28,14800.0,163.6748,163.6912,163.5599,163.6091,14800.0
2014-07-17 10:35:00,199.27,199.27,199.18,199.19,22700.0,163.6009,163.6009,163.527,163.5353,22700.0
2014-07-17 10:40:00,199.22,199.29,199.16,199.16,120000.0,163.5599,163.6174,163.5106,163.5106,120000.0
2014-07-17 10:45:00,199.15,199.19,199.08,199.08,14300.0,163.5024,163.5353,163.4449,163.4449,14300.0
2014-07-17 10:50:00,199.1,199.18,199.09,199.14,15800.0,163.4614,163.527,163.4532,163.4942,15800.0
2014-07-17 10:55:00,199.15,199.16,199.04,199.06,13900.0,163.5024,163.5106,163.4121,163.4285,13900.0
2014-07-17 11:00:00,199.06,199.09,198.95,198.98,22700.0,163.4285,163.4532,163.3382,163.3628,22700.0
2014-07-17 11:05:00,198.99,199.03,198.83,198.83,29000.0,163.3711,163.4039,163.2397,163.2397,29000.0
2014-07-17 11:10:00,198.82,198.83,198.55,198.58,45000.0,163.2315,163.2397,163.0098,163.0344,45000.0
2014-07-17 11:15:00,198.58,198.62,198.34,198.57,62700.0,163.0344,163.0673,162.8374,163.0262,62700.0
2014-07-17 11:20:00,198.53,198.58,198.37,198.4,37200.0,162.9934,163.0344,162.862,162.8867,37200.0
2014-07-17 11:25:00,198.38,198.48,198.14,198.18,70700.0,162.8702,162.9523,162.6732,162.706,70700.0
2014-07-17 11:30:00,198.18,198.37,197.97,198.37,116300.0,162.706,162.862,162.5336,162.862,116300.0
2014-07-17 11:35:00,198.4,198.5,198.37,198.38,19200.0,162.8867,162.9688,162.862,162.8702,19200.0
2014-07-17 11:40:00,198.42,198.47,198.3,198.31,23800.0,162.9031,162.9441,162.8046,162.8128,23800.0
2014-07-17 11:45:00,198.3,198.44,198.21,198.4,32600.0,162.8046,162.9195,162.7307,162.8867,32600.0
2014-07-17 11:50:00,198.36,198.44,198.29,198.34,30300.0,162.8538,162.9195,162.7964,162.8374,30300.0
2014-07-17 11:55:00,198.35,198.39,198.12,198.14,24800.0,162.8456,162.8785,162.6568,162.6732,24800.0
2014-07-17 12:00:00,198.16,198.17,197.75,197.88,258700.0,162.6896,162.6978,162.353,162.4597,258700.0
2014-07-17 12:05:00,197.87,198.04,197.77,197.96,32900.0,162.4515,162.5911,162.3694,162.5254,32900.0
2014-07-17 12:10:00,198.0,198.19,198.0,198.17,193100.0,162.5583,162.7143,162.5583,162.6978,193100.0
2014-07-17 12:15:00,198.14,198.21,198.13,198.17,24100.0,162.6732,162.7307,162.665,162.6978,24100.0
2014-07-17 12:20:00,198.14,198.14,197.99,198.03,139600.0,162.6732,162.6732,162.5501,162.5829,139600.0
2014-07-17 12:25:00,198.02,198.18,197.99,198.17,42800.0,162.5747,162.706,162.5501,162.6978,42800.0
2014-07-17 12:30:00,198.16,198.19,198.13,198.18,8900.0,162.6896,162.7143,162.665,162.706,8900.0
2014-07-17 12:35:00,198.19,198.46,198.19,198.4,30000.0,162.7143,162.9359,162.7143,162.8867,30000.0
2014-07-17 12:40:00,198.43,198.43,198.31,198.36,11500.0,162.9113,162.9113,162.8128,162.8538,11500.0
2014-07-17 12:45:00,198.34,198.34,198.23,198.28,12100.0,162.8374,162.8374,162.7471,162.7881,12100.0
2014-07-17 12:50:00,198.28,198.29,198.21,198.27,33600.0,162.7881,162.7964,162.7307,162.7799,33600.0
2014-07-17 12:55:00,198.25,198.38,198.25,198.38,19300.0,162.7635,162.8702,162.7635,162.8702,19300.0
2014-07-17 13:00:00,198.38,198.53,198.37,198.5,14400.0,162.8702,162.9934,162.862,162.9688,14400.0
2014-07-17 13:05:00,198.52,198.6,198.48,198.57,9500.0,162.9852,163.0509,162.9523,163.0262,9500.0
2014-07-17 13:10:00,198.57,198.79,198.57,198.78,33200.0,163.0262,163.2069,163.0262,163.1986,33200.0
2014-07-17 13:15:00,198.78,198.79,198.65,198.65,48300.0,163.1986,163.2069,163.0919,163.0919,48300.0
2014-07-17 13:20:00,198.66,198.66,198.47,198.48,39000.0,163.1001,163.1001,162.9441,162.9523,39000.0
2014-07-17 13:25:00,198.5,198.53,198.44,198.49,15500.0,162.9688,162.9934,162.9195,162.9606,15500.0
2014-07-17 13:30:00,198.51,198.61,198.49,198.5,8900.0,162.977,163.0591,162.9606,162.9688,8900.0
2014-07-17 13:35:00,198.54,198.54,198.22,198.25,32400.0,163.0016,163.0016,162.7389,162.7635,32400.0
2014-07-17 13:40:00,198.24,198.28,198.11,198.17,38600.0,162.7553,162.7881,162.6486,162.6978,38600.0
2014-07-17 13:45:00,198.19,198.32,198.15,198.29,19100.0,162.7143,162.821,162.6814,162.7964,19100.0
2014-07-17 13:50:00,198.36,198.36,198.22,198.24,10900.0,162.8538,162.8538,162.7389,162.7553,10900.0
2014-07-17 13:55:00,198.28,198.29,198.17,198.25,11600.0,162.7881,162.7964,162.6978,162.7635,11600.0
2014-07-17 14:00:00,198.21,198.21,198.02,198.03,30800.0,162.7307,162.7307,162.5747,162.5829,30800.0
2014-07-17 14:05:00,198.02,198.08,197.94,197.94,25600.0,162.5747,162.6239,162.509,162.509,25600.0
2014-07-17 14:10:00,197.98,198.16,197.97,198.11,12400.0,162.5418,162.6896,162.5336,162.6486,12400.0
2014-07-17 14:15:00,198.12,198.23,198.05,198.1,19200.0,162.6568,162.7471,162.5993,162.6404,19200.0
2014-07-17 14:20:00,198.1,198.1,197.92,198.02,14000.0,162.6404,162.6404,162.4926,162.5747,14000.0
2014-07-17 14:25:00,198.0,198.0,197.84,197.93,10800.0,162.5583,162.5583,162.4269,162.5008,10800.0
2014-07-17 14:30:00,197.96,198.1,197.95,198.04,13700.0,162.5254,162.6404,162.5172,162.5911,13700.0
2014-07-17 14:35:00,198.03,198.1,197.98,198.1,6800.0,162.5829,162.6404,162.5418,162.6404,6800.0
2014-07-17 14:40:00,198.12,198.18,198.08,198.14,13400.0,162.6568,162.706,162.6239,162.6732,13400.0
2014-07-17 14:45:00,198.15,198.16,197.93,197.93,23900.0,162.6814,162.6896,162.5008,162.5008,23900.0
2014-07-17 14:50:00,197.93,197.96,197.88,197.92,13300.0,162.5008,162.5254,162.4597,162.4926,13300.0
2014-07-17 14:55:00,197.94,198.07,197.91,197.98,10900.0,162.509,162.6157,162.4844,162.5418,10900.0
2014-07-17 15:00:00,197.96,197.96,197.81,197.82,16200.0,162.5254,162.5254,162.4023,162.4105,16200.0
2014-07-17 15:05:00,197.83,197.89,197.7,197.71,31000.0,162.4187,162.468,162.312,162.3202,31000.0
2014-07-17 15:10:00,197.72,197.82,197.62,197.71,20900.0,162.3284,162.4105,162.2463,162.3202,20900.0
2014-07-17 15:15:00,197.68,197.68,197.21,197.23,70300.0,162.2955,162.2955,161.9097,161.9261,70300.0
2014-07-17 15:20:00,197.26,197.45,197.24,197.4,46200.0,161.9507,162.1067,161.9343,162.0657,46200.0
2014-07-17 15:25:00,197.4,197.42,197.2,197.24,33400.0,162.0657,162.0821,161.9015,161.9343,33400.0
2014-07-17 15:30:00,197.19,197.33,197.08,197.08,82000.0,161.8933,162.0082,161.8029,161.8029,82000.0
2014-07-17 15:35:00,197.09,197.21,197.01,197.1,31500.0,161.8112,161.9097,161.7455,161.8194,31500.0
2014-07-17 15:40:00,197.12,197.12,196.83,196.83,47000.0,161.8358,161.8358,161.5977,161.5977,47000.0
2014-07-17 15:45:00,196.83,197.09,196.7,197.09,78700.0,161.5977,161.8112,161.491,161.8112,78700.0
2014-07-17 15:50:00,197.08,197.14,197.02,197.05,39500.0,161.8029,161.8522,161.7537,161.7783,39500.0
2014-07-17 15:55:00,197.04,197.14,196.9,196.99,277500.0,161.7701,161.8522,161.6552,161.7291,277500.0
2014-07-18 09:30:00,197.62,197.76,197.52,197.76,74600.0,162.2463,162.3612,162.1642,162.3612,74600.0
2014-07-18 09:35:00,197.79,197.87,197.73,197.77,69600.0,162.3859,162.4515,162.3366,162.3694,69600.0
2014-07-18 09:40:00,197.77,197.8,197.62,197.62,64000.0,162.3694,162.3941,162.2463,162.2463,64000.0
2014-07-18 09:45:00,197.64,197.64,197.51,197.59,31500.0,162.2627,162.2627,162.156,162.2217,31500.0
2014-07-18 09:50:00,197.58,197.72,197.54,197.69,33100.0,162.2134,162.3284,162.1806,162.3038,33100.0
2014-07-18 09:55:00,197.66,197.8,197.62,197.72,27000.0,162.2791,162.3941,162.2463,162.3284,27000.0
2014-07-18 10:00:00,197.73,197.78,197.63,197.65,42900.0,162.3366,162.3776,162.2545,162.2709,42900.0
2014-07-18 10:05:00,197.68,197.75,197.64,197.74,43800.0,162.2955,162.353,162.2627,162.3448,43800.0
2014-07-18 10:10:00,197.78,197.86,197.68,197.76,64300.0,162.3776,162.4433,162.2955,162.3612,64300.0
2014-07-18 10:15:00,197.74,197.75,197.55,197.69,21100.0,162.3448,162.353,162.1888,162.3038,21100.0
2014-07-18 10:20:00,197.68,197.77,197.66,197.72,14100.0,162.2955,162.3694,162.2791,162.3284,14100.0
2014-07-18 10:25:00,197.75,197.8,197.73,197.78,19700.0,162.353,162.3941,162.3366,162.3776,19700.0
2014-07-18 10:30:00,197.8,197.93,197.8,197.85,48900.0,162.3941,162.5008,162.3941,162.4351,48900.0
2014-07-18 10:35:00,197.87,197.88,197.79,197.83,30200.0,162.4515,162.4597,162.3859,162.4187,30200.0
2014-07-18 10:40:00,197.8,197.8,197.71,197.76,24600.0,162.3941,162.3941,162.3202,162.3612,24600.0
2014-07-18 10:45:00,197.79,197.83,197.75,197.83,21100.0,162.3859,162.4187,162.353,162.4187,21100.0
2014-07-18 10:50:00,197.84,198.08,197.83,198.08,32300.0,162.4269,162.6239,162.4187,162.6239,32300.0
2014-07-18 10:55:00,198.1,198.24,198.1,198.2,39300.0,162.6404,162.7553,162.6404,162.7225,39300.0
2014-07-18 11:00:00,198.22,198.26,198.19,198.19,28800.0,162.7389,162.7717,162.7143,162.7143,28800.0
2014-07-18 11:05:00,198.2,198.27,198.13,198.14,24500.0,162.7225,162.7799,162.665,162.6732,24500.0
2014-07-18 11:10:00,198.14,198.23,198.13,198.22,17300.0,162.6732,162.7471,162.665,162.7389,17300.0
2014-07-18 11:15:00,198.22,198.31,198.2,198.26,23400.0,162.7389,162.8128,162.7225,162.7717,23400.0
2014-07-18 11:20:00,198.25,198.3,198.18,198.18,29100.0,162.7635,162.8046,162.706,162.706,29100.0
2014-07-18 11:25:00,198.18,198.25,198.18,198.18,17500.0,162.706,162.7635,162.706,162.706,17500.0
2014-07-18 11:30:00,198.2,198.27,198.18,198.24,21800.0,162.7225,162.7799,162.706,162.7553,21800.0
2014-07-18 11:35:00,198.28,198.52,198.28,198.49,48100.0,162.7881,162.9852,162.7881,162.9606,48100.0
2014-07-18 11:40:00,198.49,198.52,198.43,198.46,18000.0,162.9606,162.9852,162.9113,162.9359,18000.0
2014-07-18 11:45:00,198.47,198.6,198.45,198.6,28200.0,162.9441,163.0509,162.9277,163.0509,28200.0
2014-07-18 11:50:00,198.59,198.59,198.42,198.42,23800.0,163.0427,163.0427,162.9031,162.9031,23800.0
2014-07-18 11:55:00,198.41,198.44,198.37,198.42,25300.0,162.8949,162.9195,162.862,162.9031,25300.0
2014-07-18 12:00:00,198.43,198.46,198.43,198.45,41500.0,162.9113,162.9359,162.9113,162.9277,41500.0
2014-07-18 12:05:00,198.46,198.51,198.46,198.49,15000.0,162.9359,162.977,162.9359,162.9606,15000.0
2014-07-18 12:10:00,198.49,198.53,198.47,198.51,35600.0,162.9606,162.9934,162.9441,162.977,35600.0
2014-07-18 12:15:00,198.52,198.56,198.51,198.56,9200.0,162.9852,163.018,162.977,163.018,9200.0
2014-07-18 12:20:00,198.56,198.66,198.56,198.66,24700.0,163.018,163.1001,163.018,163.1001,24700.0
2014-07-18 12:25:00,198.66,198.71,198.63,198.71,20100.0,163.1001,163.1412,163.0755,163.1412,20100.0
2014-07-18 12:30:00,198.71,198.72,198.63,198.63,18700.0,163.1412,163.1494,163.0755,163.0755,18700.0
2014-07-18 12:35:00,198.64,198.7,198.64,198.68,33100.0,163.0837,163.133,163.0837,163.1165,33100.0
2014-07-18 12:40:00,198.69,198.7,198.62,198.63,14000.0,163.1248,163.133,163.0673,163.0755,14000.0
2014-07-18 12:45:00,198.63,198.67,198.61,198.66,8800.0,163.0755,163.1083,163.0591,163.1001,8800.0
2014-07-18 12:50:00,198.67,198.67,198.61,198.63,6200.0,163.1083,163.1083,163.0591,163.0755,6200.0
2014-07-18 12:55:00,198.64,198.66,198.64,198.64,12100.0,163.0837,163.1001,163.0837,163.0837,12100.0
2014-07-18 13:00:00,198.65,198.66,198.51,198.51,17900.0,163.0919,163.1001,162.977,162.977,17900.0
2014-07-18 13:05:00,198.5,198.52,198.45,198.49,12200.0,162.9688,162.9852,162.9277,162.9606,12200.0
2014-07-18 13:10:00,198.48,198.49,198.42,198.42,16700.0,162.9523,162.9606,162.9031,162.9031,16700.0
2014-07-18 13:15:00,198.42,198.47,198.38,198.46,14000.0,162.9031,162.9441,162.8702,162.9359,14000.0
2014-07-18 13:20:00,198.47,198.5,198.46,198.48,16100.0,162.9441,162.9688,162.9359,162.9523,16100.0
2014-07-18 13:25:00,198.49,198.5,198.38,198.39,10900.0,162.9606,162.9688,162.8702,162.8785,10900.0
2014-07-18 13:30:00,198.39,198.42,198.33,198.4,16600.0,162.8785,162.9031,162.8292,162.8867,16600.0
2014-07-18 13:35:00,198.4,198.54,198.4,198.51,12000.0,162.8867,163.0016,162.8867,162.977,12000.0
2014-07-18 13:40:00,198.51,198.59,198.51,198.53,10200.0,162.977,163.0427,162.977,162.9934,10200.0
2014-07-18 13:45:00,198.55,198.58,198.52,198.53,5400.0,163.0098,163.0344,162.9852,162.9934,5400.0
2014-07-18 13:50:00,198.51,198.56,198.49,198.54,5100.0,162.977,163.018,162.9606,163.0016,5100.0
2014-07-18 13:55:00,198.55,198.67,198.55,198.63,9000.0,163.0098,163.1083,163.0098,163.0755,9000.0
2014-07-18 14:00:00,198.65,198.65,198.52,198.6,15500.0,163.0919,163.0919,162.9852,163.0509,15500.0
2014-07-18 14:05:00,198.59,198.59,198.55,198.59,19200.0,163.0427,163.0427,163.0098,163.0427,19200.0
2014-07-18 14:10:00,198.58,198.73,198.58,198.73,18200.0,163.0344,163.1576,163.0344,163.1576,18200.0
2014-07-18 14:15:00,198.72,198.75,198.66,198.75,20200.0,163.1494,163.174,163.1001,163.174,20200.0
2014-07-18 14:20:00,198.72,198.9,198.72,198.87,54000.0,163.1494,163.2972,163.1494,163.2725,54000.0
2014-07-18 14:25:00,198.88,198.95,198.85,198.93,20300.0,163.2807,163.3382,163.2561,163.3218,20300.0
2014-07-18 14:30:00,198.93,199.0,198.92,198.96,9000.0,163.3218,163.3793,163.3136,163.3464,9000.0
2014-07-18 14:35:00,198.94,198.96,198.85,198.89,19000.0,163.33,163.3464,163.2561,163.289,19000.0
2014-07-18 14:40:00,198.88,198.92,198.86,198.88,9900.0,163.2807,163.3136,163.2643,163.2807,9900.0
2014-07-18 14:45:00,198.89,198.91,198.85,198.85,14300.0,163.289,163.3054,163.2561,163.2561,14300.0
2014-07-18 14:50:00,198.86,198.92,198.84,198.86,16300.0,163.2643,163.3136,163.2479,163.2643,16300.0
2014-07-18 14:55:00,198.87,198.91,198.84,198.88,12300.0,163.2725,163.3054,163.2479,163.2807,12300.0
2014-07-18 15:00:00,198.87,198.92,198.82,198.87,17300.0,163.2725,163.3136,163.2315,163.2725,17300.0
2014-07-18 15:05:00,198.87,199.07,198.87,199.07,26700.0,163.2725,163.4367,163.2725,163.4367,26700.0
2014-07-18 15:10:00,199.07,199.08,199.01,199.03,12200.0,163.4367,163.4449,163.3875,163.4039,12200.0
2014-07-18 15:15:00,199.0,199.12,198.99,199.1,19700.0,163.3793,163.4778,163.3711,163.4614,19700.0
2014-07-18 15:20:00,199.11,199.19,199.07,199.07,33200.0,163.4696,163.5353,163.4367,163.4367,33200.0
2014-07-18 15:25:00,199.06,199.06,198.98,198.98,20400.0,163.4285,163.4285,163.3628,163.3628,20400.0
2014-07-18 15:30:00,198.98,199.04,198.96,198.99,23400.0,163.3628,163.4121,163.3464,163.3711,23400.0
2014-07-18 15:35:00,199.0,199.02,198.94,198.94,21000.0,163.3793,163.3957,163.33,163.33,21000.0
2014-07-18 15:40:00,198.95,198.97,198.84,198.86,22200.0,163.3382,163.3546,163.2479,163.2643,22200.0
2014-07-18 15:45:00,198.88,198.9,198.84,198.84,43600.0,163.2807,163.2972,163.2479,163.2479,43600.0
2014-07-18 15:50:00,198.87,198.92,198.85,198.92,34600.0,163.2725,163.3136,163.2561,163.3136,34600.0
2014-07-18 15:55:00,198.93,199.0,198.9,199.0,76200.0,163.3218,163.3793,163.2972,163.3793,76200.0
2014-07-21 09:30:00,198.37,198.46,198.22,198.32,40500.0,162.862,162.9359,162.7389,162.821,40500.0
2014-07-21 09:35:00,198.32,198.32,198.13,198.25,15100.0,162.821,162.821,162.665,162.7635,15100.0
2014-07-21 09:40:00,198.22,198.31,198.13,198.29,18800.0,162.7389,162.8128,162.665,162.7964,18800.0
2014-07-21 09:45:00,198.27,198.41,198.24,198.35,20800.0,162.7799,162.8949,162.7553,162.8456,20800.0
2014-07-21 09:50:00,198.37,198.57,198.31,198.56,24000.0,162.862,163.0262,162.8128,163.018,24000.0
2014-07-21 09:55:00,198.52,198.54,198.45,198.46,10800.0,162.9852,163.0016,162.9277,162.9359,10800.0
2014-07-21 10:00:00,198.48,198.5,198.29,198.36,23700.0,162.9523,162.9688,162.7964,162.8538,23700.0
2014-07-21 10:05:00,198.35,198.44,198.27,198.28,34200.0,162.8456,162.9195,162.7799,162.7881,34200.0
2014-07-21 10:10:00,198.28,198.28,198.05,198.15,148400.0,162.7881,162.7881,162.5993,162.6814,148400.0
2014-07-21 10:15:00,198.19,198.32,198.13,198.14,20200.0,162.7143,162.821,162.665,162.6732,20200.0
2014-07-21 10:20:00,198.14,198.24,198.1,198.24,21100.0,162.6732,162.7553,162.6404,162.7553,21100.0
2014-07-21 10:25:00,198.24,198.27,198.15,198.26,25300.0,162.7553,162.7799,162.6814,162.7717,25300.0
2014-07-21 10:30:00,198.23,198.23,198.09,198.1,24900.0,162.7471,162.7471,162.6322,162.6404,24900.0
2014-07-21 10:35:00,198.09,198.16,197.93,197.93,21700.0,162.6322,162.6896,162.5008,162.5008,21700.0
2014-07-21 10:40:00,197.92,197.92,197.71,197.79,34500.0,162.4926,162.4926,162.3202,162.3859,34500.0
2014-07-21 10:45:00,197.78,197.88,197.75,197.83,12200.0,162.3776,162.4597,162.353,162.4187,12200.0
2014-07-21 10:50:00,197.82,197.9,197.81,197.9,11900.0,162.4105,162.4762,162.4023,162.4762,11900.0
2014-07-21 10:55:00,197.91,197.95,197.83,197.83,11500.0,162.4844,162.5172,162.4187,162.4187,11500.0
2014-07-21 11:00:00,197.81,197.84,197.73,197.84,21600.0,162.4023,162.4269,162.3366,162.4269,21600.0
2014-07-21 11:05:00,197.86,198.0,197.86,197.92,10800.0,162.4433,162.5583,162.4433,162.4926,10800.0
2014-07-21 11:10:00,197.93,197.94,197.85,197.9,8100.0,162.5008,162.509,162.4351,162.4762,8100.0
2014-07-21 11:15:00,197.9,197.94,197.84,197.93,11500.0,162.4762,162.509,162.4269,162.5008,11500.0
2014-07-21 11:20:00,197.94,198.07,197.94,198.04,9700.0,162.509,162.6157,162.509,162.5911,9700.0
2014-07-21 11:25:00,198.03,198.21,198.03,198.18,20100.0,162.5829,162.7307,162.5829,162.706,20100.0
2014-07-21 11:30:00,198.17,198.19,198.06,198.06,18500.0,162.6978,162.7143,162.6075,162.6075,18500.0
2014-07-21 11:35:00,198.13,198.13,198.07,198.11,11800.0,162.665,162.665,162.6157,162.6486,11800.0
2014-07-21 11:40:00,198.13,198.19,198.09,198.12,20600.0,162.665,162.7143,162.6322,162.6568,20600.0
2014-07-21 11:45:00,198.12,198.13,197.95,198.02,17400.0,162.6568,162.665,162.5172,162.5747,17400.0
2014-07-21 11:50:00,198.07,198.12,198.02,198.12,11600.0,162.6157,162.6568,162.5747,162.6568,11600.0
2014-07-21 11:55:00,198.09,198.29,198.07,198.27,13200.0,162.6322,162.7964,162.6157,162.7799,13200.0
2014-07-21 12:00:00,198.29,198.3,198.18,198.22,22300.0,162.7964,162.8046,162.706,162.7389,22300.0
2014-07-21 12:05:00,198.21,198.21,198.14,198.18,10700.0,162.7307,162.7307,162.6732,162.706,10700.0
2014-07-21 12:10:00,198.18,198.23,198.14,198.23,18900.0,162.706,162.7471,162.6732,162.7471,18900.0
2014-07-21 12:15:00,198.26,198.26,198.2,198.24,8500.0,162.7717,162.7717,162.7225,162.7553,8500.0
2014-07-21 12:20:00,198.23,198.24,198.15,198.16,13300.0,162.7471,162.7553,162.6814,162.6896,13300.0
2014-07-21 12:25:00,198.15,198.17,198.1,198.15,105500.0,162.6814,162.6978,162.6404,162.6814,105500.0
2014-07-21 12:30:00,198.11,198.18,198.11,198.18,7300.0,162.6486,162.706,162.6486,162.706,7300.0
2014-07-21 12:35:00,198.18,198.25,198.17,198.25,82700.0,162.706,162.7635,162.6978,162.7635,82700.0
2014-07-21 12:40:00,198.24,198.25,198.19,198.19,14500.0,162.7553,162.7635,162.7143,162.7143,14500.0
2014-07-21 12:45:00,198.18,198.19,198.12,198.19,67100.0,162.706,162.7143,162.6568,162.7143,67100.0
2014-07-21 12:50:00,198.2,198.21,198.15,198.18,12700.0,162.7225,162.7307,162.6814,162.706,12700.0
2014-07-21 12:55:00,198.16,198.18,198.15,198.18,6400.0,162.6896,162.706,162.6814,162.706,6400.0
2014-07-21 13:00:00,198.18,198.21,198.15,198.17,11900.0,162.706,162.7307,162.6814,162.6978,11900.0
2014-07-21 13:05:00,198.2,198.31,198.2,198.3,81700.0,162.7225,162.8128,162.7225,162.8046,81700.0
2014-07-21 13:10:00,198.3,198.37,198.29,198.37,32000.0,162.8046,162.862,162.7964,162.862,32000.0
2014-07-21 13:15:00,198.37,198.39,198.34,198.39,6800.0,162.862,162.8785,162.8374,162.8785,6800.0
2014-07-21 13:20:00,198.42,198.55,198.4,198.49,27900.0,162.9031,163.0098,162.8867,162.9606,27900.0
2014-07-21 13:25:00,198.49,198.56,198.45,198.56,14600.0,162.9606,163.018,162.9277,163.018,14600.0
2014-07-21 13:30:00,198.56,198.56,198.51,198.55,8800.0,163.018,163.018,162.977,163.0098,8800.0
2014-07-21 13:35:00,198.54,198.55,198.47,198.49,14600.0,163.0016,163.0098,162.9441,162.9606,14600.0
2014-07-21 13:40:00,198.51,198.69,198.51,198.68,11000.0,162.977,163.1248,162.977,163.1165,11000.0
2014-07-21 13:45:00,198.68,198.72,198.65,198.69,18300.0,163.1165,163.1494,163.0919,163.1248,18300.0
2014-07-21 13:50:00,198.7,198.72,198.64,198.65,9900.0,163.133,163.1494,163.0837,163.0919,9900.0
2014-07-21 13:55:00,198.64,198.65,198.61,198.65,12400.0,163.0837,163.0919,163.0591,163.0919,12400.0
2014-07-21 14:00:00,198.64,198.69,198.64,198.64,9200.0,163.0837,163.1248,163.0837,163.0837,9200.0
2014-07-21 14:05:00,198.66,198.72,198.65,198.72,17000.0,163.1001,163.1494,163.0919,163.1494,17000.0
2014-07-21 14:10:00,198.72,198.73,198.69,198.73,8800.0,163.1494,163.1576,163.1248,163.1576,8800.0
2014-07-21 14:15:00,198.71,198.71,198.57,198.59,12300.0,163.1412,163.1412,163.0262,163.0427,12300.0
2014-07-21 14:20:00,198.6,198.62,198.59,198.59,7600.0,163.0509,163.0673,163.0427,163.0427,7600.0
2014-07-21 14:25:00,198.59,198.61,198.53,198.58,8600.0,163.0427,163.0591,162.9934,163.0344,8600.0
2014-07-21 14:30:00,198.57,198.6,198.49,198.49,13500.0,163.0262,163.0509,162.9606,162.9606,13500.0
2014-07-21 14:35:00,198.48,198.58,198.48,198.57,9000.0,162.9523,163.0344,162.9523,163.0262,9000.0
2014-07-21 14:40:00,198.57,198.63,198.54,198.62,14000.0,163.0262,163.0755,163.0016,163.0673,14000.0
2014-07-21 14:45:00,198.63,198.65,198.57,198.61,14800.0,163.0755,163.0919,163.0262,163.0591,14800.0
2014-07-21 14:50:00,198.63,198.74,198.62,198.72,14700.0,163.0755,163.1658,163.0673,163.1494,14700.0
2014-07-21 14:55:00,198.71,198.72,198.64,198.69,17800.0,163.1412,163.1494,163.0837,163.1248,17800.0
2014-07-21 15:00:00,198.67,198.73,198.64,198.7,20800.0,163.1083,163.1576,163.0837,163.133,20800.0
2014-07-21 15:05:00,198.69,198.71,198.61,198.64,24000.0,163.1248,163.1412,163.0591,163.0837,24000.0
2014-07-21 15:10:00,198.66,198.68,198.58,198.65,11600.0,163.1001,163.1165,163.0344,163.0919,11600.0
2014-07-21 15:15:00,198.66,198.68,198.66,198.68,11300.0,163.1001,163.1165,163.1001,163.1165,11300.0
2014-07-21 15:20:00,198.67,198.7,198.65,198.69,12200.0,163.1083,163.133,163.0919,163.1248,12200.0
2014-07-21 15:25:00,198.71,198.78,198.71,198.76,41800.0,163.1412,163.1986,163.1412,163.1822,41800.0
2014-07-21 15:30:00,198.75,198.75,198.69,198.7,16300.0,163.174,163.174,163.1248,163.133,16300.0
2014-07-21 15:35:00,198.71,198.72,198.65,198.68,16500.0,163.1412,163.1494,163.0919,163.1165,16500.0
2014-07-21 15:40:00,198.67,198.68,198.65,198.65,17200.0,163.1083,163.1165,163.0919,163.0919,17200.0
2014-07-21 15:45:00,198.65,198.66,198.6,198.6,42300.0,163.0919,163.1001,163.0509,163.0509,42300.0
2014-07-21 15:50:00,198.61,198.64,198.6,198.61,26500.0,163.0591,163.0837,163.0509,163.0591,26500.0
2014-07-21 15:55:00,198.62,198.62,198.51,198.57,231300.0,163.0673,163.0673,162.977,163.0262,231300.0
2014-07-22 09:30:00,199.32,199.4,199.22,199.36,39700.0,163.642,163.7077,163.5599,163.6748,39700.0
2014-07-22 09:35:00,199.39,199.5,199.31,199.38,23100.0,163.6995,163.7898,163.6338,163.6912,23100.0
2014-07-22 09:40:00,199.4,199.4,199.15,199.17,144500.0,163.7077,163.7077,163.5024,163.5188,144500.0
2014-07-22 09:45:00,199.17,199.37,199.15,199.34,45600.0,163.5188,163.683,163.5024,163.6584,45600.0
2014-07-22 09:50:00,199.35,199.49,199.35,199.42,20600.0,163.6666,163.7816,163.6666,163.7241,20600.0
2014-07-22 09:55:00,199.45,199.45,199.36,199.37,20900.0,163.7487,163.7487,163.6748,163.683,20900.0
2014-07-22 10:00:00,199.42,199.52,199.39,199.44,19600.0,163.7241,163.8062,163.6995,163.7405,19600.0
2014-07-22 10:05:00,199.48,199.68,199.48,199.65,18800.0,163.7733,163.9375,163.7733,163.9129,18800.0
2014-07-22 10:10:00,199.63,199.7,199.55,199.55,19300.0,163.8965,163.954,163.8308,163.8308,19300.0
2014-07-22 10:15:00,199.56,199.59,199.53,199.53,21300.0,163.839,163.8637,163.8144,163.8144,21300.0
2014-07-22 10:20:00,199.55,199.56,199.49,199.55,17700.0,163.8308,163.839,163.7816,163.8308,17700.0
2014-07-22 10:25:00,199.56,199.62,199.55,199.56,19700.0,163.839,163.8883,163.8308,163.839,19700.0
2014-07-22 10:30:00,199.6,199.66,199.5,199.5,13700.0,163.8719,163.9211,163.7898,163.7898,13700.0
2014-07-22 10:35:00,199.48,199.52,199.44,199.51,19800.0,163.7733,163.8062,163.7405,163.798,19800.0
2014-07-22 10:40:00,199.49,199.57,199.45,199.57,18700.0,163.7816,163.8472,163.7487,163.8472,18700.0
2014-07-22 10:45:00,199.58,199.61,199.52,199.6,13400.0,163.8554,163.8801,163.8062,163.8719,13400.0
2014-07-22 10:50:00,199.62,199.63,199.57,199.58,17600.0,163.8883,163.8965,163.8472,163.8554,17600.0
2014-07-22 10:55:00,199.6,199.64,199.57,199.63,6100.0,163.8719,163.9047,163.8472,163.8965,6100.0
2014-07-22 11:00:00,199.64,199.71,199.62,199.7,9900.0,163.9047,163.9622,163.8883,163.954,9900.0
2014-07-22 11:05:00,199.71,199.83,199.71,199.78,34700.0,163.9622,164.0607,163.9622,164.0196,34700.0
2014-07-22 11:10:00,199.78,199.78,199.66,199.68,8400.0,164.0196,164.0196,163.9211,163.9375,8400.0
2014-07-22 11:15:00,199.67,199.71,199.65,199.68,14000.0,163.9293,163.9622,163.9129,163.9375,14000.0
2014-07-22 11:20:00,199.7,199.73,199.61,199.64,7400.0,163.954,163.9786,163.8801,163.9047,7400.0
2014-07-22 11:25:00,199.65,199.67,199.61,199.61,8500.0,163.9129,163.9293,163.8801,163.8801,8500.0
2014-07-22 11:30:00,199.63,199.68,199.63,199.66,11500.0,163.8965,163.9375,163.8965,163.9211,11500.0
2014-07-22 11:35:00,199.66,199.66,199.58,199.62,14900.0,163.9211,163.9211,163.8554,163.8883,14900.0
2014-07-22 11:40:00,199.63,199.7,199.62,199.67,20300.0,163.8965,163.954,163.8883,163.9293,20300.0
2014-07-22 11:45:00,199.68,199.69,199.64,199.64,11100.0,163.9375,163.9458,163.9047,163.9047,11100.0
2014-07-22 11:50:00,199.67,199.71,199.67,199.67,8800.0,163.9293,163.9622,163.9293,163.9293,8800.0
2014-07-22 11:55:00,199.69,199.71,199.65,199.65,8400.0,163.9458,163.9622,163.9129,163.9129,8400.0
2014-07-22 12:00:00,199.66,199.71,199.65,199.7,28500.0,163.9211,163.9622,163.9129,163.954,28500.0
2014-07-22 12:05:00,199.71,199.76,199.69,199.7,42100.0,163.9622,164.0032,163.9458,163.954,42100.0
2014-07-22 12:10:00,199.72,199.76,199.7,199.72,14400.0,163.9704,164.0032,163.954,163.9704,14400.0
2014-07-22 12:15:00,199.71,199.73,199.7,199.73,9700.0,163.9622,163.9786,163.954,163.9786,9700.0
2014-07-22 12:20:00,199.73,199.73,199.68,199.68,4900.0,163.9786,163.9786,163.9375,163.9375,4900.0
2014-07-22 12:25:00,199.7,199.77,199.69,199.76,9700.0,163.954,164.0114,163.9458,164.0032,9700.0
2014-07-22 12:30:00,199.76,199.81,199.74,199.8,18700.0,164.0032,164.0443,163.9868,164.0361,18700.0
2014-07-22 12:35:00,199.79,199.81,199.77,199.78,7200.0,164.0279,164.0443,164.0114,164.0196,7200.0
2014-07-22 12:40:00,199.78,199.78,199.71,199.71,7300.0,164.0196,164.0196,163.9622,163.9622,7300.0
2014-07-22 12:45:00,199.71,199.72,199.67,199.69,9000.0,163.9622,163.9704,163.9293,163.9458,9000.0
2014-07-22 12:50:00,199.7,199.7,199.64,199.65,9000.0,163.954,163.954,163.9047,163.9129,9000.0
2014-07-22 12:55:00,199.67,199.68,199.63,199.63,6600.0,163.9293,163.9375,163.8965,163.8965,6600.0
2014-07-22 13:00:00,199.63,199.66,199.62,199.62,5900.0,163.8965,163.9211,163.8883,163.8883,5900.0
2014-07-22 13:05:00,199.63,199.68,199.63,199.68,3400.0,163.8965,163.9375,163.8965,163.9375,3400.0
2014-07-22 13:10:00,199.68,199.7,199.65,199.68,14200.0,163.9375,163.954,163.9129,163.9375,14200.0
2014-07-22 13:15:00,199.68,199.76,199.68,199.73,12900.0,163.9375,164.0032,163.9375,163.9786,12900.0
2014-07-22 13:20:00,199.72,199.74,199.69,199.72,20300.0,163.9704,163.9868,163.9458,163.9704,20300.0
2014-07-22 13:25:00,199.72,199.74,199.67,199.69,7900.0,163.9704,163.9868,163.9293,163.9458,7900.0
2014-07-22 13:30:00,199.69,199.71,199.65,199.65,5700.0,163.9458,163.9622,163.9129,163.9129,5700.0
2014-07-22 13:35:00,199.66,199.66,199.62,199.64,25600.0,163.9211,163.9211,163.8883,163.9047,25600.0
2014-07-22 13:40:00,199.63,199.64,199.57,199.63,21900.0,163.8965,163.9047,163.8472,163.8965,21900.0
2014-07-22 13:45:00,199.63,199.64,199.59,199.64,6200.0,163.8965,163.9047,163.8637,163.9047,6200.0
2014-07-22 13:50:00,199.66,199.66,199.62,199.65,7500.0,163.9211,163.9211,163.8883,163.9129,7500.0
2014-07-22 13:55:00,199.63,199.67,199.62,199.67,13200.0,163.8965,163.9293,163.8883,163.9293,13200.0
2014-07-22 14:00:00,199.66,199.68,199.64,199.64,6200.0,163.9211,163.9375,163.9047,163.9047,6200.0
2014-07-22 14:05:00,199.65,199.74,199.63,199.74,9200.0,163.9129,163.9868,163.8965,163.9868,9200.0
2014-07-22 14:10:00,199.74,199.74,199.69,199.69,7700.0,163.9868,163.9868,163.9458,163.9458,7700.0
2014-07-22 14:15:00,199.69,199.72,199.69,199.69,17400.0,163.9458,163.9704,163.9458,163.9458,17400.0
2014-07-22 14:20:00,199.68,199.72,199.66,199.71,29900.0,163.9375,163.9704,163.9211,163.9622,29900.0
2014-07-22 14:25:00,199.71,199.74,199.68,199.69,50900.0,163.9622,163.9868,163.9375,163.9458,50900.0
2014-07-22 14:30:00,199.67,199.67,199.61,199.63,16700.0,163.9293,163.9293,163.8801,163.8965,16700.0
2014-07-22 14:35:00,199.63,199.67,199.59,199.6,22300.0,163.8965,163.9293,163.8637,163.8719,22300.0
2014-07-22 14:40:00,199.61,199.61,199.44,199.45,32900.0,163.8801,163.8801,163.7405,163.7487,32900.0
2014-07-22 14:45:00,199.44,199.44,199.35,199.38,186600.0,163.7405,163.7405,163.6666,163.6912,186600.0
2014-07-22 14:50:00,199.37,199.37,199.29,199.35,41800.0,163.683,163.683,163.6174,163.6666,41800.0
2014-07-22 14:55:00,199.37,199.47,199.37,199.47,20000.0,163.683,163.7651,163.683,163.7651,20000.0
2014-07-22 15:00:00,199.46,199.51,199.4,199.5,30500.0,163.7569,163.798,163.7077,163.7898,30500.0
2014-07-22 15:05:00,199.49,199.55,199.47,199.5,30400.0,163.7816,163.8308,163.7651,163.7898,30400.0
2014-07-22 15:10:00,199.5,199.55,199.5,199.52,15900.0,163.7898,163.8308,163.7898,163.8062,15900.0
2014-07-22 15:15:00,199.53,199.56,199.5,199.51,19100.0,163.8144,163.839,163.7898,163.798,19100.0
2014-07-22 15:20:00,199.52,199.56,199.49,199.53,17500.0,163.8062,163.839,163.7816,163.8144,17500.0
2014-07-22 15:25:00,199.53,199.59,199.53,199.58,16600.0,163.8144,163.8637,163.8144,163.8554,16600.0
2014-07-22 15:30:00,199.59,199.68,199.59,199.66,21900.0,163.8637,163.9375,163.8637,163.9211,21900.0
2014-07-22 15:35:00,199.65,199.7,199.59,199.61,18200.0,163.9129,163.954,163.8637,163.8801,18200.0
2014-07-22 15:40:00,199.59,199.64,199.58,199.61,16900.0,163.8637,163.9047,163.8554,163.8801,16900.0
2014-07-22 15:45:00,199.6,199.61,199.56,199.58,25200.0,163.8719,163.8801,163.839,163.8554,25200.0
2014-07-22 15:50:00,199.59,199.63,199.57,199.57,16100.0,163.8637,163.8965,163.8472,163.8472,16100.0
2014-07-22 15:55:00,199.57,199.59,199.47,199.48,112600.0,163.8472,163.8637,163.7651,163.7733,112600.0
2014-07-23 09:30:00,199.76,199.88,199.66,199.66,65100.0,164.0032,164.1017,163.9211,163.9211,65100.0
2014-07-23 09:35:00,199.68,199.72,199.62,199.64,18300.0,163.9375,163.9704,163.8883,163.9047,18300.0
2014-07-23 09:40:00,199.64,199.7,199.47,199.5,18100.0,163.9047,163.954,163.7651,163.7898,18100.0
2014-07-23 09:45:00,199.51,199.58,199.41,199.58,18900.0,163.798,163.8554,163.7159,163.8554,18900.0
2014-07-23 09:50:00,199.59,199.74,199.57,199.7,17100.0,163.8637,163.9868,163.8472,163.954,17100.0
2014-07-23 09:55:00,199.75,199.75,199.55,199.57,14000.0,163.995,163.995,163.8308,163.8472,14000.0
2014-07-23 10:00:00,199.6,199.6,199.48,199.58,13300.0,163.8719,163.8719,163.7733,163.8554,13300.0
2014-07-23 10:05:00,199.57,199.63,199.55,199.6,6400.0,163.8472,163.8965,163.8308,163.8719,6400.0
2014-07-23 10:10:00,199.6,199.69,199.56,199.68,10700.0,163.8719,163.9458,163.839,163.9375,10700.0
2014-07-23 10:15:00,199.72,199.79,199.67,199.75,8000.0,163.9704,164.0279,163.9293,163.995,8000.0
2014-07-23 10:20:00,199.75,199.8,199.69,199.69,16200.0,163.995,164.0361,163.9458,163.9458,16200.0
2014-07-23 10:25:00,199.69,199.85,199.65,199.85,21300.0,163.9458,164.0771,163.9129,164.0771,21300.0
2014-07-23 10:30:00,199.86,200.05,199.86,199.95,26100.0,164.0853,164.2413,164.0853,164.1592,26100.0
2014-07-23 10:35:00,199.94,200.09,199.94,200.07,17300.0,164.151,164.2742,164.151,164.2577,17300.0
2014-07-23 10:40:00,200.07,200.13,200.06,200.06,16100.0,164.2577,164.307,164.2495,164.2495,16100.0
2014-07-23 10:45:00,200.08,200.08,200.01,200.03,11400.0,164.2659,164.2659,164.2085,164.2249,11400.0
2014-07-23 10:50:00,200.05,200.06,199.97,199.99,21900.0,164.2413,164.2495,164.1756,164.1921,21900.0
2014-07-23 10:55:00,199.98,199.99,199.94,199.98,12600.0,164.1838,164.1921,164.151,164.1838,12600.0
2014-07-23 11:00:00,199.99,200.01,199.95,199.98,19600.0,164.1921,164.2085,164.1592,164.1838,19600.0
2014-07-23 11:05:00,200.01,200.05,200.0,200.01,19100.0,164.2085,164.2413,164.2003,164.2085,19100.0
2014-07-23 11:10:00,200.03,200.05,199.99,200.03,23900.0,164.2249,164.2413,164.1921,164.2249,23900.0
2014-07-23 11:15:00,200.02,200.08,199.96,199.98,19200.0,164.2167,164.2659,164.1674,164.1838,19200.0
2014-07-23 11:20:00,199.99,200.01,199.95,199.95,29000.0,164.1921,164.2085,164.1592,164.1592,29000.0
2014-07-23 11:25:00,199.97,200.02,199.94,199.97,22100.0,164.1756,164.2167,164.151,164.1756,22100.0
2014-07-23 11:30:00,199.97,200.07,199.97,200.04,18600.0,164.1756,164.2577,164.1756,164.2331,18600.0
2014-07-23 11:35:00,200.05,200.08,200.03,200.04,17200.0,164.2413,164.2659,164.2249,164.2331,17200.0
2014-07-23 11:40:00,200.03,200.03,199.97,199.97,14400.0,164.2249,164.2249,164.1756,164.1756,14400.0
2014-07-23 11:45:00,199.97,200.0,199.94,200.0,12700.0,164.1756,164.2003,164.151,164.2003,12700.0
2014-07-23 11:50:00,200.01,200.09,200.01,200.09,11700.0,164.2085,164.2742,164.2085,164.2742,11700.0
2014-07-23 11:55:00,200.09,200.09,200.01,200.01,7400.0,164.2742,164.2742,164.2085,164.2085,7400.0
2014-07-23 12:00:00,200.02,200.04,199.98,200.01,13600.0,164.2167,164.2331,164.1838,164.2085,13600.0
2014-07-23 12:05:00,199.99,200.02,199.94,199.96,11700.0,164.1921,164.2167,164.151,164.1674,11700.0
2014-07-23 12:10:00,199.98,200.03,199.98,200.0,6300.0,164.1838,164.2249,164.1838,164.2003,6300.0
2014-07-23 12:15:00,199.98,200.02,199.94,199.95,5800.0,164.1838,164.2167,164.151,164.1592,5800.0
2014-07-23 12:20:00,199.97,199.99,199.94,199.94,3500.0,164.1756,164.1921,164.151,164.151,3500.0
2014-07-23 12:25:00,199.92,199.92,199.86,199.87,15400.0,164.1346,164.1346,164.0853,164.0935,15400.0
2014-07-23 12:30:00,199.86,199.86,199.8,199.82,16000.0,164.0853,164.0853,164.0361,164.0525,16000.0
2014-07-23 12:35:00,199.82,199.82,199.65,199.7,36700.0,164.0525,164.0525,163.9129,163.954,36700.0
2014-07-23 12:40:00,199.69,199.77,199.68,199.74,13900.0,163.9458,164.0114,163.9375,163.9868,13900.0
2014-07-23 12:45:00,199.74,199.75,199.69,199.69,10400.0,163.9868,163.995,163.9458,163.9458,10400.0
2014-07-23 12:50:00,199.69,199.76,199.64,199.65,16000.0,163.9458,164.0032,163.9047,163.9129,16000.0
2014-07-23 12:55:00,199.65,199.79,199.65,199.78,12200.0,163.9129,164.0279,163.9129,164.0196,12200.0
2014-07-23 13:00:00,199.77,199.8,199.75,199.79,43400.0,164.0114,164.0361,163.995,164.0279,43400.0
2014-07-23 13:05:00,199.81,199.83,199.75,199.78,21100.0,164.0443,164.0607,163.995,164.0196,21100.0
2014-07-23 13:10:00,199.77,199.78,199.73,199.74,27300.0,164.0114,164.0196,163.9786,163.9868,27300.0
2014-07-23 13:15:00,199.74,199.82,199.73,199.8,14500.0,163.9868,164.0525,163.9786,164.0361,14500.0
2014-07-23 13:20:00,199.81,199.86,199.8,199.83,13400.0,164.0443,164.0853,164.0361,164.0607,13400.0
2014-07-23 13:25:00,199.82,199.85,199.8,199.85,12000.0,164.0525,164.0771,164.0361,164.0771,12000.0
2014-07-23 13:30:00,199.84,199.9,199.8,199.87,23000.0,164.0689,164.1182,164.0361,164.0935,23000.0
2014-07-23 13:35:00,199.86,199.89,199.85,199.86,18900.0,164.0853,164.11,164.0771,164.0853,18900.0
2014-07-23 13:40:00,199.86,199.99,199.86,199.98,471400.0,164.0853,164.1921,164.0853,164.1838,471400.0
2014-07-23 13:45:00,199.98,200.05,199.98,200.02,13200.0,164.1838,164.2413,164.1838,164.2167,13200.0
2014-07-23 13:50:00,200.03,200.04,199.98,200.0,20600.0,164.2249,164.2331,164.1838,164.2003,20600.0
2014-07-23 13:55:00,200.0,200.03,200.0,200.02,14200.0,164.2003,164.2249,164.2003,164.2167,14200.0
2014-07-23 14:00:00,200.02,200.04,199.98,199.98,16900.0,164.2167,164.2331,164.1838,164.1838,16900.0
2014-07-23 14:05:00,199.97,200.02,199.96,200.0,21300.0,164.1756,164.2167,164.1674,164.2003,21300.0
2014-07-23 14:10:00,200.0,200.08,199.98,199.99,19000.0,164.2003,164.2659,164.1838,164.1921,19000.0
2014-07-23 14:15:00,199.99,200.0,199.94,199.96,23200.0,164.1921,164.2003,164.151,164.1674,23200.0
2014-07-23 14:20:00,199.96,199.99,199.93,199.93,22700.0,164.1674,164.1921,164.1428,164.1428,22700.0
2014-07-23 14:25:00,199.94,200.0,199.94,199.96,18400.0,164.151,164.2003,164.151,164.1674,18400.0
2014-07-23 14:30:00,199.95,199.98,199.91,199.98,18300.0,164.1592,164.1838,164.1264,164.1838,18300.0
2014-07-23 14:35:00,199.98,200.03,199.93,200.01,30600.0,164.1838,164.2249,164.1428,164.2085,30600.0
2014-07-23 14:40:00,200.03,200.03,199.95,199.98,15600.0,164.2249,164.2249,164.1592,164.1838,15600.0
2014-07-23 14:45:00,199.98,200.04,199.97,199.97,18900.0,164.1838,164.2331,164.1756,164.1756,18900.0
2014-07-23 14:50:00,199.98,199.98,199.92,199.93,27800.0,164.1838,164.1838,164.1346,164.1428,27800.0
2014-07-23 14:55:00,199.94,199.97,199.92,199.97,13900.0,164.151,164.1756,164.1346,164.1756,13900.0
2014-07-23 15:00:00,199.98,199.98,199.93,199.93,19000.0,164.1838,164.1838,164.1428,164.1428,19000.0
2014-07-23 15:05:00,199.95,199.98,199.93,199.93,143800.0,164.1592,164.1838,164.1428,164.1428,143800.0
2014-07-23 15:10:00,199.94,200.03,199.94,199.99,131900.0,164.151,164.2249,164.151,164.1921,131900.0
2014-07-23 15:15:00,199.98,200.02,199.98,199.99,35800.0,164.1838,164.2167,164.1838,164.1921,35800.0
2014-07-23 15:20:00,199.99,200.03,199.98,199.99,34200.0,164.1921,164.2249,164.1838,164.1921,34200.0
2014-07-23 15:25:00,199.99,200.06,199.99,200.04,33200.0,164.1921,164.2495,164.1921,164.2331,33200.0
2014-07-23 15:30:00,200.05,200.06,200.04,200.05,15500.0,164.2413,164.2495,164.2331,164.2413,15500.0
2014-07-23 15:35:00,200.04,200.05,199.98,200.04,39300.0,164.2331,164.2413,164.1838,164.2331,39300.0
2014-07-23 15:40:00,200.05,200.06,200.01,200.03,32000.0,164.2413,164.2495,164.2085,164.2249,32000.0
2014-07-23 15:45:00,200.03,200.04,199.99,200.02,29400.0,164.2249,164.2331,164.1921,164.2167,29400.0
2014-07-23 15:50:00,200.02,200.04,199.98,199.99,49700.0,164.2167,164.2331,164.1838,164.1921,49700.0
2014-07-23 15:55:00,199.99,199.99,199.9,199.93,130000.0,164.1921,164.1921,164.1182,164.1428,130000.0
2014-07-24 09:30:00,200.14,200.22,200.09,200.19,28000.0,164.3152,164.3809,164.2742,164.3563,28000.0
2014-07-24 09:35:00,200.16,200.18,199.95,200.02,28400.0,164.3316,164.348,164.1592,164.2167,28400.0
2014-07-24 09:40:00,200.01,200.07,199.94,200.04,22800.0,164.2085,164.2577,164.151,164.2331,22800.0
2014-07-24 09:45:00,200.07,200.25,200.07,200.17,18500.0,164.2577,164.4055,164.2577,164.3398,18500.0
2014-07-24 09:50:00,200.21,200.22,200.02,200.06,16100.0,164.3727,164.3809,164.2167,164.2495,16100.0
2014-07-24 09:55:00,200.04,200.09,199.9,199.9,13400.0,164.2331,164.2742,164.1182,164.1182,13400.0
2014-07-24 10:00:00,199.97,199.97,199.76,199.89,51500.0,164.1756,164.1756,164.0032,164.11,51500.0
2014-07-24 10:05:00,199.87,200.01,199.8,199.96,25100.0,164.0935,164.2085,164.0361,164.1674,25100.0
2014-07-24 10:10:00,199.94,200.02,199.86,200.02,23100.0,164.151,164.2167,164.0853,164.2167,23100.0
2014-07-24 10:15:00,200.0,200.02,199.84,199.93,18600.0,164.2003,164.2167,164.0689,164.1428,18600.0
2014-07-24 10:20:00,199.92,199.93,199.82,199.9,14000.0,164.1346,164.1428,164.0525,164.1182,14000.0
2014-07-24 10:25:00,199.91,200.07,199.89,200.02,27800.0,164.1264,164.2577,164.11,164.2167,27800.0
2014-07-24 10:30:00,200.03,200.1,199.98,200.01,23700.0,164.2249,164.2824,164.1838,164.2085,23700.0
2014-07-24 10:35:00,200.01,200.04,199.94,199.97,22600.0,164.2085,164.2331,164.151,164.1756,22600.0
2014-07-24 10:40:00,199.95,200.1,199.91,200.07,40700.0,164.1592,164.2824,164.1264,164.2577,40700.0
2014-07-24 10:45:00,200.06,200.07,200.0,200.07,21700.0,164.2495,164.2577,164.2003,164.2577,21700.0
2014-07-24 10:50:00,200.04,200.05,199.99,200.02,13900.0,164.2331,164.2413,164.1921,164.2167,13900.0
2014-07-24 10:55:00,200.02,200.07,199.99,200.04,18200.0,164.2167,164.2577,164.1921,164.2331,18200.0
2014-07-24 11:00:00,200.05,200.14,200.02,200.1,26200.0,164.2413,164.3152,164.2167,164.2824,26200.0
2014-07-24 11:05:00,200.1,200.16,200.09,200.15,24000.0,164.2824,164.3316,164.2742,164.3234,24000.0
2014-07-24 11:10:00,200.16,200.26,200.12,200.21,34600.0,164.3316,164.4137,164.2988,164.3727,34600.0
2014-07-24 11:15:00,200.22,200.24,200.17,200.17,21700.0,164.3809,164.3973,164.3398,164.3398,21700.0
2014-07-24 11:20:00,200.18,200.25,200.18,200.23,20200.0,164.348,164.4055,164.348,164.3891,20200.0
2014-07-24 11:25:00,200.27,200.29,200.23,200.27,34800.0,164.4219,164.4384,164.3891,164.4219,34800.0
2014-07-24 11:30:00,200.26,200.35,200.26,200.34,47800.0,164.4137,164.4876,164.4137,164.4794,47800.0
2014-07-24 11:35:00,200.34,200.34,200.24,200.25,8100.0,164.4794,164.4794,164.3973,164.4055,8100.0
2014-07-24 11:40:00,200.25,200.26,200.24,200.24,10500.0,164.4055,164.4137,164.3973,164.3973,10500.0
2014-07-24 11:45:00,200.24,200.28,200.22,200.25,9500.0,164.3973,164.4301,164.3809,164.4055,9500.0
2014-07-24 11:50:00,200.27,200.28,200.24,200.24,13300.0,164.4219,164.4301,164.3973,164.3973,13300.0
2014-07-24 11:55:00,200.24,200.3,200.24,200.24,13600.0,164.3973,164.4466,164.3973,164.3973,13600.0
2014-07-24 12:00:00,200.24,200.3,200.24,200.28,47200.0,164.3973,164.4466,164.3973,164.4301,47200.0
2014-07-24 12:05:00,200.27,200.29,200.27,200.28,40200.0,164.4219,164.4384,164.4219,164.4301,40200.0
2014-07-24 12:10:00,200.28,200.29,200.23,200.24,32400.0,164.4301,164.4384,164.3891,164.3973,32400.0
2014-07-24 12:15:00,200.24,200.25,200.23,200.23,12900.0,164.3973,164.4055,164.3891,164.3891,12900.0
2014-07-24 12:20:00,200.25,200.27,200.17,200.17,20600.0,164.4055,164.4219,164.3398,164.3398,20600.0
2014-07-24 12:25:00,200.18,200.21,200.17,200.19,6700.0,164.348,164.3727,164.3398,164.3563,6700.0
2014-07-24 12:30:00,200.18,200.18,200.13,200.13,15600.0,164.348,164.348,164.307,164.307,15600.0
2014-07-24 12:35:00,200.14,200.17,200.13,200.16,10500.0,164.3152,164.3398,164.307,164.3316,10500.0
2014-07-24 12:40:00,200.16,200.19,200.16,200.18,15100.0,164.3316,164.3563,164.3316,164.348,15100.0
2014-07-24 12:45:00,200.19,200.19,200.14,200.15,7500.0,164.3563,164.3563,164.3152,164.3234,7500.0
2014-07-24 12:50:00,200.15,200.17,200.14,200.16,15600.0,164.3234,164.3398,164.3152,164.3316,15600.0
2014-07-24 12:55:00,200.15,200.15,200.12,200.12,17100.0,164.3234,164.3234,164.2988,164.2988,17100.0
2014-07-24 13:00:00,200.13,200.13,199.98,199.98,17100.0,164.307,164.307,164.1838,164.1838,17100.0
2014-07-24 13:05:00,199.99,200.0,199.89,199.92,21300.0,164.1921,164.2003,164.11,164.1346,21300.0
2014-07-24 13:10:00,199.92,199.97,199.92,199.92,16300.0,164.1346,164.1756,164.1346,164.1346,16300.0
2014-07-24 13:15:00,199.93,199.98,199.92,199.98,25900.0,164.1428,164.1838,164.1346,164.1838,25900.0
2014-07-24 13:20:00,199.98,200.08,199.98,200.05,21000.0,164.1838,164.2659,164.1838,164.2413,21000.0
2014-07-24 13:25:00,200.07,200.11,200.06,200.09,12000.0,164.2577,164.2906,164.2495,164.2742,12000.0
2014-07-24 13:30:00,200.1,200.15,200.05,200.08,22600.0,164.2824,164.3234,164.2413,164.2659,22600.0
2014-07-24 13:35:00,200.12,200.13,200.06,200.06,7300.0,164.2988,164.307,164.2495,164.2495,7300.0
2014-07-24 13:40:00,200.07,200.1,200.04,200.04,15700.0,164.2577,164.2824,164.2331,164.2331,15700.0
2014-07-24 13:45:00,200.06,200.06,199.99,200.06,9600.0,164.2495,164.2495,164.1921,164.2495,9600.0
2014-07-24 13:50:00,200.04,200.11,200.04,200.07,11400.0,164.2331,164.2906,164.2331,164.2577,11400.0
2014-07-24 13:55:00,200.08,200.2,200.08,200.2,13000.0,164.2659,164.3645,164.2659,164.3645,13000.0
2014-07-24 14:00:00,200.21,200.21,200.16,200.18,21000.0,164.3727,164.3727,164.3316,164.348,21000.0
2014-07-24 14:05:00,200.18,200.19,200.14,200.18,9000.0,164.348,164.3563,164.3152,164.348,9000.0
2014-07-24 14:10:00,200.2,200.22,200.17,200.21,14800.0,164.3645,164.3809,164.3398,164.3727,14800.0
2014-07-24 14:15:00,200.21,200.22,200.17,200.21,17400.0,164.3727,164.3809,164.3398,164.3727,17400.0
2014-07-24 14:20:00,200.2,200.24,200.17,200.2,17000.0,164.3645,164.3973,164.3398,164.3645,17000.0
2014-07-24 14:25:00,200.21,200.21,200.16,200.16,11400.0,164.3727,164.3727,164.3316,164.3316,11400.0
2014-07-24 14:30:00,200.16,200.18,200.01,200.05,23500.0,164.3316,164.348,164.2085,164.2413,23500.0
2014-07-24 14:35:00,200.04,200.06,199.93,199.94,33600.0,164.2331,164.2495,164.1428,164.151,33600.0
2014-07-24 14:40:00,199.92,200.0,199.92,199.96,17000.0,164.1346,164.2003,164.1346,164.1674,17000.0
2014-07-24 14:45:00,199.96,200.0,199.94,199.94,33000.0,164.1674,164.2003,164.151,164.151,33000.0
2014-07-24 14:50:00,199.94,199.98,199.92,199.98,21600.0,164.151,164.1838,164.1346,164.1838,21600.0
2014-07-24 14:55:00,199.98,200.04,199.84,199.85,50300.0,164.1838,164.2331,164.0689,164.0771,50300.0
2014-07-24 15:00:00,199.84,199.87,199.78,199.86,24900.0,164.0689,164.0935,164.0196,164.0853,24900.0
2014-07-24 15:05:00,199.87,199.87,199.76,199.84,33900.0,164.0935,164.0935,164.0032,164.0689,33900.0
2014-07-24 15:10:00,199.85,199.95,199.82,199.93,37700.0,164.0771,164.1592,164.0525,164.1428,37700.0
2014-07-24 15:15:00,199.92,199.93,199.9,199.92,15200.0,164.1346,164.1428,164.1182,164.1346,15200.0
2014-07-24 15:20:00,199.92,199.93,199.89,199.93,23900.0,164.1346,164.1428,164.11,164.1428,23900.0
2014-07-24 15:25:00,199.93,199.96,199.89,199.89,20000.0,164.1428,164.1674,164.11,164.11,20000.0
2014-07-24 15:30:00,199.89,200.05,199.89,200.05,31200.0,164.11,164.2413,164.11,164.2413,31200.0
2014-07-24 15:35:00,200.06,200.06,200.0,200.03,13300.0,164.2495,164.2495,164.2003,164.2249,13300.0
2014-07-24 15:40:00,200.04,200.12,200.03,200.1,9600.0,164.2331,164.2988,164.2249,164.2824,9600.0
2014-07-24 15:45:00,200.1,200.11,200.06,200.08,13400.0,164.2824,164.2906,164.2495,164.2659,13400.0
2014-07-24 15:50:00,200.08,200.09,200.0,200.01,22200.0,164.2659,164.2742,164.2003,164.2085,22200.0
2014-07-24 15:55:00,200.01,200.06,199.91,199.91,67900.0,164.2085,164.2495,164.1264,164.1264,67900.0
2014-07-25 09:30:00,199.4,199.44,199.1,199.13,28600.0,163.7077,163.7405,163.4614,163.486,28600.0
2014-07-25 09:35:00,199.1,199.3,199.04,199.26,47900.0,163.4614,163.6256,163.4121,163.5927,47900.0
2014-07-25 09:40:00,199.24,199.34,199.2,199.27,32400.0,163.5763,163.6584,163.5435,163.6009,32400.0
2014-07-25 09:45:00,199.27,199.28,199.19,199.22,40900.0,163.6009,163.6091,163.5353,163.5599,40900.0
2014-07-25 09:50:00,199.23,199.46,199.23,199.46,32900.0,163.5681,163.7569,163.5681,163.7569,32900.0
2014-07-25 09:55:00,199.46,199.46,199.33,199.4,23200.0,163.7569,163.7569,163.6502,163.7077,23200.0
2014-07-25 10:00:00,199.44,199.45,199.35,199.36,57400.0,163.7405,163.7487,163.6666,163.6748,57400.0
2014-07-25 10:05:00,199.36,199.36,199.24,199.25,48900.0,163.6748,163.6748,163.5763,163.5845,48900.0
2014-07-25 10:10:00,199.25,199.3,199.21,199.27,61400.0,163.5845,163.6256,163.5517,163.6009,61400.0
2014-07-25 10:15:00,199.26,199.41,199.25,199.36,70500.0,163.5927,163.7159,163.5845,163.6748,70500.0
2014-07-25 10:20:00,199.36,199.53,199.35,199.51,73000.0,163.6748,163.8144,163.6666,163.798,73000.0
2014-07-25 10:25:00,199.52,199.52,199.44,199.44,73900.0,163.8062,163.8062,163.7405,163.7405,73900.0
2014-07-25 10:30:00,199.44,199.47,199.36,199.38,79000.0,163.7405,163.7651,163.6748,163.6912,79000.0
2014-07-25 10:35:00,199.39,199.46,199.37,199.41,55200.0,163.6995,163.7569,163.683,163.7159,55200.0
2014-07-25 10:40:00,199.4,199.41,199.31,199.36,57600.0,163.7077,163.7159,163.6338,163.6748,57600.0
2014-07-25 10:45:00,199.36,199.45,199.33,199.42,38400.0,163.6748,163.7487,163.6502,163.7241,38400.0
2014-07-25 10:50:00,199.43,199.46,199.29,199.31,32200.0,163.7323,163.7569,163.6174,163.6338,32200.0
2014-07-25 10:55:00,199.3,199.31,199.07,199.11,28600.0,163.6256,163.6338,163.4367,163.4696,28600.0
2014-07-25 11:00:00,199.09,199.1,198.83,198.99,57500.0,163.4532,163.4614,163.2397,163.3711,57500.0
2014-07-25 11:05:00,198.99,199.04,198.86,198.96,35100.0,163.3711,163.4121,163.2643,163.3464,35100.0
2014-07-25 11:10:00,198.93,198.98,198.9,198.91,26300.0,163.3218,163.3628,163.2972,163.3054,26300.0
2014-07-25 11:15:00,198.9,198.9,198.77,198.87,61900.0,163.2972,163.2972,163.1904,163.2725,61900.0
2014-07-25 11:20:00,198.87,198.87,198.6,198.64,53100.0,163.2725,163.2725,163.0509,163.0837,53100.0
2014-07-25 11:25:00,198.65,198.86,198.63,198.82,30000.0,163.0919,163.2643,163.0755,163.2315,30000.0
2014-07-25 11:30:00,198.81,198.96,198.81,198.9,29600.0,163.2233,163.3464,163.2233,163.2972,29600.0
2014-07-25 11:35:00,198.93,198.93,198.88,198.89,16000.0,163.3218,163.3218,163.2807,163.289,16000.0
2014-07-25 11:40:00,198.92,198.98,198.88,198.95,12300.0,163.3136,163.3628,163.2807,163.3382,12300.0
2014-07-25 11:45:00,198.96,198.97,198.93,198.94,13100.0,163.3464,163.3546,163.3218,163.33,13100.0
2014-07-25 11:50:00,198.94,199.0,198.91,199.0,11800.0,163.33,163.3793,163.3054,163.3793,11800.0
2014-07-25 11:55:00,199.0,199.03,198.93,198.95,23200.0,163.3793,163.4039,163.3218,163.3382,23200.0
2014-07-25 12:00:00,198.94,199.0,198.94,198.99,6100.0,163.33,163.3793,163.33,163.3711,6100.0
2014-07-25 12:05:00,199.01,199.13,199.01,199.12,6500.0,163.3875,163.486,163.3875,163.4778,6500.0
2014-07-25 12:10:00,199.12,199.14,199.08,199.1,5200.0,163.4778,163.4942,163.4449,163.4614,5200.0
2014-07-25 12:15:00,199.09,199.11,199.09,199.1,7000.0,163.4532,163.4696,163.4532,163.4614,7000.0
2014-07-25 12:20:00,199.09,199.11,199.07,199.1,3800.0,163.4532,163.4696,163.4367,163.4614,3800.0
2014-07-25 12:25:00,199.11,199.13,199.02,199.04,7800.0,163.4696,163.486,163.3957,163.4121,7800.0
2014-07-25 12:30:00,199.04,199.05,199.0,199.0,12600.0,163.4121,163.4203,163.3793,163.3793,12600.0
2014-07-25 12:35:00,199.0,199.06,198.99,199.03,20200.0,163.3793,163.4285,163.3711,163.4039,20200.0
2014-07-25 12:40:00,199.04,199.07,199.03,199.05,17100.0,163.4121,163.4367,163.4039,163.4203,17100.0
2014-07-25 12:45:00,199.04,199.19,199.04,199.17,12900.0,163.4121,163.5353,163.4121,163.5188,12900.0
2014-07-25 12:50:00,199.18,199.18,199.14,199.15,5200.0,163.527,163.527,163.4942,163.5024,5200.0
2014-07-25 12:55:00,199.15,199.16,199.12,199.15,6300.0,163.5024,163.5106,163.4778,163.5024,6300.0
2014-07-25 13:00:00,199.14,199.14,199.08,199.12,3500.0,163.4942,163.4942,163.4449,163.4778,3500.0
2014-07-25 13:05:00,199.11,199.11,199.01,199.04,10900.0,163.4696,163.4696,163.3875,163.4121,10900.0
2014-07-25 13:10:00,199.04,199.09,199.03,199.06,10400.0,163.4121,163.4532,163.4039,163.4285,10400.0
2014-07-25 13:15:00,199.06,199.06,198.97,199.04,8500.0,163.4285,163.4285,163.3546,163.4121,8500.0
2014-07-25 13:20:00,199.01,199.03,198.92,198.95,12100.0,163.3875,163.4039,163.3136,163.3382,12100.0
2014-07-25 13:25:00,198.98,199.03,198.96,199.01,24900.0,163.3628,163.4039,163.3464,163.3875,24900.0
2014-07-25 13:30:00,199.01,199.01,198.8,198.81,25600.0,163.3875,163.3875,163.2151,163.2233,25600.0
2014-07-25 13:35:00,198.82,198.88,198.78,198.87,24800.0,163.2315,163.2807,163.1986,163.2725,24800.0
2014-07-25 13:40:00,198.88,198.92,198.86,198.87,9900.0,163.2807,163.3136,163.2643,163.2725,9900.0
2014-07-25 13:45:00,198.87,198.94,198.87,198.93,13900.0,163.2725,163.33,163.2725,163.3218,13900.0
2014-07-25 13:50:00,198.93,198.93,198.85,198.86,11600.0,163.3218,163.3218,163.2561,163.2643,11600.0
2014-07-25 13:55:00,198.87,198.91,198.81,198.81,9800.0,163.2725,163.3054,163.2233,163.2233,9800.0
2014-07-25 14:00:00,198.79,198.83,198.7,198.83,51100.0,163.2069,163.2397,163.133,163.2397,51100.0
2014-07-25 14:05:00,198.82,198.94,198.82,198.93,19100.0,163.2315,163.33,163.2315,163.3218,19100.0
2014-07-25 14:10:00,198.93,198.95,198.88,198.88,12900.0,163.3218,163.3382,163.2807,163.2807,12900.0
2014-07-25 14:15:00,198.88,199.04,198.88,198.98,33400.0,163.2807,163.4121,163.2807,163.3628,33400.0
2014-07-25 14:20:00,198.98,199.0,198.96,198.99,8200.0,163.3628,163.3793,163.3464,163.3711,8200.0
2014-07-25 14:25:00,198.99,199.1,198.98,199.06,10700.0,163.3711,163.4614,163.3628,163.4285,10700.0
2014-07-25 14:30:00,199.08,199.1,199.02,199.05,11300.0,163.4449,163.4614,163.3957,163.4203,11300.0
2014-07-25 14:35:00,199.05,199.05,198.97,199.01,15100.0,163.4203,163.4203,163.3546,163.3875,15100.0
2014-07-25 14:40:00,199.02,199.08,199.02,199.07,36700.0,163.3957,163.4449,163.3957,163.4367,36700.0
2014-07-25 14:45:00,199.08,199.15,199.07,199.12,17100.0,163.4449,163.5024,163.4367,163.4778,17100.0
2014-07-25 14:50:00,199.12,199.12,198.93,198.95,23900.0,163.4778,163.4778,163.3218,163.3382,23900.0
2014-07-25 14:55:00,198.94,199.02,198.93,199.0,9600.0,163.33,163.3957,163.3218,163.3793,9600.0
2014-07-25 15:00:00,199.02,199.04,198.89,198.92,21900.0,163.3957,163.4121,163.289,163.3136,21900.0
2014-07-25 15:05:00,198.93,198.94,198.92,198.93,6000.0,163.3218,163.33,163.3136,163.3218,6000.0
2014-07-25 15:10:00,198.98,199.02,198.91,198.91,37400.0,163.3628,163.3957,163.3054,163.3054,37400.0
2014-07-25 15:15:00,198.9,198.94,198.89,198.93,15100.0,163.2972,163.33,163.289,163.3218,15100.0
2014-07-25 15:20:00,198.91,199.0,198.9,198.93,27400.0,163.3054,163.3793,163.2972,163.3218,27400.0
2014-07-25 15:25:00,198.93,198.93,198.86,198.87,16500.0,163.3218,163.3218,163.2643,163.2725,16500.0
2014-07-25 15:30:00,198.87,198.88,198.8,198.81,24300.0,163.2725,163.2807,163.2151,163.2233,24300.0
2014-07-25 15:35:00,198.82,198.86,198.77,198.78,10400.0,163.2315,163.2643,163.1904,163.1986,10400.0
2014-07-25 15:40:00,198.78,198.89,198.78,198.87,23800.0,163.1986,163.289,163.1986,163.2725,23800.0
2014-07-25 15:45:00,198.88,198.99,198.87,198.99,34600.0,163.2807,163.3711,163.2725,163.3711,34600.0
2014-07-25 15:50:00,198.97,198.97,198.9,198.96,35400.0,163.3546,163.3546,163.2972,163.3464,35400.0
2014-07-25 15:55:00,198.98,199.01,198.92,199.0,70100.0,163.3628,163.3875,163.3136,163.3793,70100.0
2014-07-28 09:30:00,199.06,199.08,198.85,198.93,33800.0,163.4285,163.4449,163.2561,163.3218,33800.0
2014-07-28 09:35:00,198.94,199.08,198.92,198.92,21500.0,163.33,163.4449,163.3136,163.3136,21500.0
2014-07-28 09:40:00,198.91,198.91,198.62,198.66,21900.0,163.3054,163.3054,163.0673,163.1001,21900.0
2014-07-28 09:45:00,198.61,198.62,198.29,198.32,38400.0,163.0591,163.0673,162.7964,162.821,38400.0
2014-07-28 09:50:00,198.33,198.43,198.21,198.38,22300.0,162.8292,162.9113,162.7307,162.8702,22300.0
2014-07-28 09:55:00,198.39,198.5,198.36,198.46,15300.0,162.8785,162.9688,162.8538,162.9359,15300.0
2014-07-28 10:00:00,198.46,198.46,198.08,198.16,38400.0,162.9359,162.9359,162.6239,162.6896,38400.0
2014-07-28 10:05:00,198.21,198.3,198.05,198.05,23800.0,162.7307,162.8046,162.5993,162.5993,23800.0
2014-07-28 10:10:00,198.07,198.21,198.05,198.18,19600.0,162.6157,162.7307,162.5993,162.706,19600.0
2014-07-28 10:15:00,198.19,198.19,197.92,198.01,21600.0,162.7143,162.7143,162.4926,162.5665,21600.0
2014-07-28 10:20:00,197.98,198.04,197.89,198.03,25100.0,162.5418,162.5911,162.468,162.5829,25100.0
2014-07-28 10:25:00,198.03,198.17,198.02,198.09,13800.0,162.5829,162.6978,162.5747,162.6322,13800.0
2014-07-28 10:30:00,198.07,198.15,198.01,198.01,15100.0,162.6157,162.6814,162.5665,162.5665,15100.0
2014-07-28 10:35:00,198.02,198.15,197.94,198.1,25600.0,162.5747,162.6814,162.509,162.6404,25600.0
2014-07-28 10:40:00,198.12,198.28,198.05,198.28,22600.0,162.6568,162.7881,162.5993,162.7881,22600.0
2014-07-28 10:45:00,198.26,198.35,198.26,198.28,13600.0,162.7717,162.8456,162.7717,162.7881,13600.0
2014-07-28 10:50:00,198.26,198.37,198.26,198.28,13600.0,162.7717,162.862,162.7717,162.7881,13600.0
2014-07-28 10:55:00,198.31,198.37,198.17,198.21,26200.0,162.8128,162.862,162.6978,162.7307,26200.0
2014-07-28 11:00:00,198.2,198.3,198.16,198.3,24700.0,162.7225,162.8046,162.6896,162.8046,24700.0
2014-07-28 11:05:00,198.3,198.38,198.26,198.34,16600.0,162.8046,162.8702,162.7717,162.8374,16600.0
2014-07-28 11:10:00,198.35,198.48,198.35,198.4,36600.0,162.8456,162.9523,162.8456,162.8867,36600.0
2014-07-28 11:15:00,198.41,198.44,198.32,198.44,29600.0,162.8949,162.9195,162.821,162.9195,29600.0
2014-07-28 11:20:00,198.42,198.54,198.42,198.47,19800.0,162.9031,163.0016,162.9031,162.9441,19800.0
2014-07-28 11:25:00,198.49,198.75,198.49,198.75,25300.0,162.9606,163.174,162.9606,163.174,25300.0
2014-07-28 11:30:00,198.76,198.84,198.76,198.81,58200.0,163.1822,163.2479,163.1822,163.2233,58200.0
2014-07-28 11:35:00,198.78,198.79,198.72,198.74,8900.0,163.1986,163.2069,163.1494,163.1658,8900.0
2014-07-28 11:40:00,198.75,198.75,198.69,198.73,9000.0,163.174,163.174,163.1248,163.1576,9000.0
2014-07-28 11:45:00,198.7,198.71,198.63,198.71,13000.0,163.133,163.1412,163.0755,163.1412,13000.0
2014-07-28 11:50:00,198.73,198.77,198.7,198.7,10600.0,163.1576,163.1904,163.133,163.133,10600.0
2014-07-28 11:55:00,198.69,198.72,198.61,198.66,13700.0,163.1248,163.1494,163.0591,163.1001,13700.0
2014-07-28 12:00:00,198.66,198.7,198.64,198.67,14400.0,163.1001,163.133,163.0837,163.1083,14400.0
2014-07-28 12:05:00,198.66,198.73,198.66,198.72,4700.0,163.1001,163.1576,163.1001,163.1494,4700.0
2014-07-28 12:10:00,198.72,198.72,198.53,198.57,8500.0,163.1494,163.1494,162.9934,163.0262,8500.0
2014-07-28 12:15:00,198.56,198.57,198.54,198.55,7600.0,163.018,163.0262,163.0016,163.0098,7600.0
2014-07-28 12:20:00,198.56,198.59,198.53,198.58,5500.0,163.018,163.0427,162.9934,163.0344,5500.0
2014-07-28 12:25:00,198.6,198.61,198.51,198.51,5300.0,163.0509,163.0591,162.977,162.977,5300.0
2014-07-28 12:30:00,198.51,198.56,198.5,198.52,6800.0,162.977,163.018,162.9688,162.9852,6800.0
2014-07-28 12:35:00,198.51,198.58,198.5,198.52,7800.0,162.977,163.0344,162.9688,162.9852,7800.0
2014-07-28 12:40:00,198.52,198.62,198.48,198.62,23200.0,162.9852,163.0673,162.9523,163.0673,23200.0
2014-07-28 12:45:00,198.61,198.69,198.59,198.68,13000.0,163.0591,163.1248,163.0427,163.1165,13000.0
2014-07-28 12:50:00,198.68,198.7,198.66,198.67,7700.0,163.1165,163.133,163.1001,163.1083,7700.0
2014-07-28 12:55:00,198.68,198.77,198.65,198.72,9400.0,163.1165,163.1904,163.0919,163.1494,9400.0
2014-07-28 13:00:00,198.71,198.71,198.64,198.64,4900.0,163.1412,163.1412,163.0837,163.0837,4900.0
2014-07-28 13:05:00,198.65,198.69,198.61,198.67,19500.0,163.0919,163.1248,163.0591,163.1083,19500.0
2014-07-28 13:10:00,198.68,198.77,198.67,198.76,8100.0,163.1165,163.1904,163.1083,163.1822,8100.0
2014-07-28 13:15:00,198.76,198.81,198.76,198.8,9500.0,163.1822,163.2233,163.1822,163.2151,9500.0
2014-07-28 13:20:00,198.81,198.95,198.76,198.95,14000.0,163.2233,163.3382,163.1822,163.3382,14000.0
2014-07-28 13:25:00,198.95,198.96,198.91,198.96,19400.0,163.3382,163.3464,163.3054,163.3464,19400.0
2014-07-28 13:30:00,198.95,199.14,198.95,199.12,38100.0,163.3382,163.4942,163.3382,163.4778,38100.0
2014-07-28 13:35:00,199.13,199.32,199.1,199.3,61000.0,163.486,163.642,163.4614,163.6256,61000.0
2014-07-28 13:40:00,199.34,199.36,199.3,199.33,45700.0,163.6584,163.6748,163.6256,163.6502,45700.0
2014-07-28 13:45:00,199.34,199.37,199.25,199.28,19300.0,163.6584,163.683,163.5845,163.6091,19300.0
2014-07-28 13:50:00,199.27,199.28,199.22,199.22,20600.0,163.6009,163.6091,163.5599,163.5599,20600.0
2014-07-28 13:55:00,199.22,199.25,199.2,199.23,24600.0,163.5599,163.5845,163.5435,163.5681,24600.0
2014-07-28 14:00:00,199.24,199.28,199.22,199.22,12700.0,163.5763,163.6091,163.5599,163.5599,12700.0
2014-07-28 14:05:00,199.23,199.28,199.23,199.28,13400.0,163.5681,163.6091,163.5681,163.6091,13400.0
2014-07-28 14:10:00,199.3,199.33,199.25,199.25,12700.0,163.6256,163.6502,163.5845,163.5845,12700.0
2014-07-28 14:15:00,199.26,199.28,199.1,199.14,18500.0,163.5927,163.6091,163.4614,163.4942,18500.0
2014-07-28 14:20:00,199.14,199.15,199.1,199.13,18000.0,163.4942,163.5024,163.4614,163.486,18000.0
2014-07-28 14:25:00,199.11,199.16,199.1,199.13,9700.0,163.4696,163.5106,163.4614,163.486,9700.0
2014-07-28 14:30:00,199.13,199.13,199.02,199.1,12200.0,163.486,163.486,163.3957,163.4614,12200.0
2014-07-28 14:35:00,199.1,199.12,199.06,199.1,30400.0,163.4614,163.4778,163.4285,163.4614,30400.0
2014-07-28 14:40:00,199.08,199.09,198.97,198.99,7700.0,163.4449,163.4532,163.3546,163.3711,7700.0
2014-07-28 14:45:00,199.0,199.11,199.0,199.09,7800.0,163.3793,163.4696,163.3793,163.4532,7800.0
2014-07-28 14:50:00,199.1,199.19,199.1,199.13,15400.0,163.4614,163.5353,163.4614,163.486,15400.0
2014-07-28 14:55:00,199.12,199.23,199.12,199.2,15800.0,163.4778,163.5681,163.4778,163.5435,15800.0
2014-07-28 15:00:00,199.21,199.23,199.11,199.11,30800.0,163.5517,163.5681,163.4696,163.4696,30800.0
2014-07-28 15:05:00,199.11,199.2,199.11,199.17,9000.0,163.4696,163.5435,163.4696,163.5188,9000.0
2014-07-28 15:10:00,199.18,199.21,199.1,199.17,15400.0,163.527,163.5517,163.4614,163.5188,15400.0
2014-07-28 15:15:00,199.16,199.17,199.08,199.14,7900.0,163.5106,163.5188,163.4449,163.4942,7900.0
2014-07-28 15:20:00,199.14,199.17,199.13,199.15,83300.0,163.4942,163.5188,163.486,163.5024,83300.0
2014-07-28 15:25:00,199.14,199.16,199.11,199.11,86700.0,163.4942,163.5106,163.4696,163.4696,86700.0
2014-07-28 15:30:00,199.1,199.17,199.1,199.15,20100.0,163.4614,163.5188,163.4614,163.5024,20100.0
2014-07-28 15:35:00,199.13,199.14,199.08,199.09,20800.0,163.486,163.4942,163.4449,163.4532,20800.0
2014-07-28 15:40:00,199.1,199.16,199.1,199.16,15100.0,163.4614,163.5106,163.4614,163.5106,15100.0
2014-07-28 15:45:00,199.16,199.17,199.06,199.06,9800.0,163.5106,163.5188,163.4285,163.4285,9800.0
2014-07-28 15:50:00,199.06,199.09,199.0,199.05,32200.0,163.4285,163.4532,163.3793,163.4203,32200.0
2014-07-28 15:55:00,199.04,199.1,199.01,199.06,77100.0,163.4121,163.4614,163.3875,163.4285,77100.0
2014-07-29 09:30:00,199.46,199.48,199.32,199.35,28800.0,163.7569,163.7733,163.642,163.6666,28800.0
2014-07-29 09:35:00,199.34,199.4,199.17,199.18,27000.0,163.6584,163.7077,163.5188,163.527,27000.0
2014-07-29 09:40:00,199.19,199.23,199.11,199.2,21000.0,163.5353,163.5681,163.4696,163.5435,21000.0
2014-07-29 09:45:00,199.22,199.4,199.22,199.37,23400.0,163.5599,163.7077,163.5599,163.683,23400.0
2014-07-29 09:50:00,199.35,199.52,199.3,199.52,29400.0,163.6666,163.8062,163.6256,163.8062,29400.0
2014-07-29 09:55:00,199.51,199.62,199.41,199.5,23500.0,163.798,163.8883,163.7159,163.7898,23500.0
2014-07-29 10:00:00,199.51,199.58,199.42,199.47,21800.0,163.798,163.8554,163.7241,163.7651,21800.0
2014-07-29 10:05:00,199.47,199.69,199.42,199.69,21700.0,163.7651,163.9458,163.7241,163.9458,21700.0
2014-07-29 10:10:00,199.67,199.67,199.57,199.65,22100.0,163.9293,163.9293,163.8472,163.9129,22100.0
2014-07-29 10:15:00,199.67,199.7,199.6,199.62,28500.0,163.9293,163.954,163.8719,163.8883,28500.0
2014-07-29 10:20:00,199.6,199.62,199.53,199.59,18700.0,163.8719,163.8883,163.8144,163.8637,18700.0
2014-07-29 10:25:00,199.58,199.62,199.54,199.59,21200.0,163.8554,163.8883,163.8226,163.8637,21200.0
2014-07-29 10:30:00,199.6,199.64,199.52,199.58,32500.0,163.8719,163.9047,163.8062,163.8554,32500.0
2014-07-29 10:35:00,199.56,199.58,199.5,199.57,17900.0,163.839,163.8554,163.7898,163.8472,17900.0
2014-07-29 10:40:00,199.57,199.65,199.52,199.65,17800.0,163.8472,163.9129,163.8062,163.9129,17800.0
2014-07-29 10:45:00,199.66,199.66,199.55,199.57,26500.0,163.9211,163.9211,163.8308,163.8472,26500.0
2014-07-29 10:50:00,199.57,199.58,199.31,199.35,17700.0,163.8472,163.8554,163.6338,163.6666,17700.0
2014-07-29 10:55:00,199.38,199.39,199.33,199.34,24300.0,163.6912,163.6995,163.6502,163.6584,24300.0
2014-07-29 11:00:00,199.33,199.37,199.18,199.19,38300.0,163.6502,163.683,163.527,163.5353,38300.0
2014-07-29 11:05:00,199.18,199.21,198.8,198.8,41800.0,163.527,163.5517,163.2151,163.2151,41800.0
2014-07-29 11:10:00,198.81,198.9,198.66,198.89,35300.0,163.2233,163.2972,163.1001,163.289,35300.0
2014-07-29 11:15:00,198.87,199.02,198.85,198.96,32000.0,163.2725,163.3957,163.2561,163.3464,32000.0
2014-07-29 11:20:00,198.95,199.03,198.93,198.97,18700.0,163.3382,163.4039,163.3218,163.3546,18700.0
2014-07-29 11:25:00,198.96,198.99,198.86,198.86,34400.0,163.3464,163.3711,163.2643,163.2643,34400.0
2014-07-29 11:30:00,198.85,198.86,198.58,198.6,42900.0,163.2561,163.2643,163.0344,163.0509,42900.0
2014-07-29 11:35:00,198.61,198.67,198.5,198.55,39300.0,163.0591,163.1083,162.9688,163.0098,39300.0
2014-07-29 11:40:00,198.57,198.68,198.53,198.66,84300.0,163.0262,163.1165,162.9934,163.1001,84300.0
2014-07-29 11:45:00,198.68,198.75,198.68,198.72,16000.0,163.1165,163.174,163.1165,163.1494,16000.0
2014-07-29 11:50:00,198.75,198.78,198.73,198.73,25600.0,163.174,163.1986,163.1576,163.1576,25600.0
2014-07-29 11:55:00,198.73,198.9,198.67,198.87,31800.0,163.1576,163.2972,163.1083,163.2725,31800.0
2014-07-29 12:00:00,198.93,198.93,198.86,198.9,24200.0,163.3218,163.3218,163.2643,163.2972,24200.0
2014-07-29 12:05:00,198.91,198.93,198.89,198.92,15000.0,163.3054,163.3218,163.289,163.3136,15000.0
2014-07-29 12:10:00,198.91,199.05,198.88,199.05,26300.0,163.3054,163.4203,163.2807,163.4203,26300.0
2014-07-29 12:15:00,199.03,199.04,198.95,198.96,16900.0,163.4039,163.4121,163.3382,163.3464,16900.0
2014-07-29 12:20:00,198.96,199.21,198.96,199.18,24900.0,163.3464,163.5517,163.3464,163.527,24900.0
2014-07-29 12:25:00,199.2,199.22,199.18,199.19,15100.0,163.5435,163.5599,163.527,163.5353,15100.0
2014-07-29 12:30:00,199.19,199.21,199.14,199.16,23200.0,163.5353,163.5517,163.4942,163.5106,23200.0
2014-07-29 12:35:00,199.15,199.25,199.14,199.23,30400.0,163.5024,163.5845,163.4942,163.5681,30400.0
2014-07-29 12:40:00,199.23,199.23,199.19,199.23,15700.0,163.5681,163.5681,163.5353,163.5681,15700.0
2014-07-29 12:45:00,199.21,199.33,199.2,199.29,27400.0,163.5517,163.6502,163.5435,163.6174,27400.0
2014-07-29 12:50:00,199.28,199.32,199.26,199.26,14200.0,163.6091,163.642,163.5927,163.5927,14200.0
2014-07-29 12:55:00,199.26,199.31,199.26,199.3,6300.0,163.5927,163.6338,163.5927,163.6256,6300.0
2014-07-29 13:00:00,199.3,199.31,199.2,199.22,26000.0,163.6256,163.6338,163.5435,163.5599,26000.0
2014-07-29 13:05:00,199.21,199.31,199.2,199.3,6300.0,163.5517,163.6338,163.5435,163.6256,6300.0
2014-07-29 13:10:00,199.29,199.29,199.14,199.16,9500.0,163.6174,163.6174,163.4942,163.5106,9500.0
2014-07-29 13:15:00,199.18,199.19,199.12,199.19,14200.0,163.527,163.5353,163.4778,163.5353,14200.0
2014-07-29 13:20:00,199.18,199.36,199.18,199.34,22200.0,163.527,163.6748,163.527,163.6584,22200.0
2014-07-29 13:25:00,199.34,199.36,199.24,199.26,9100.0,163.6584,163.6748,163.5763,163.5927,9100.0
2014-07-29 13:30:00,199.25,199.26,199.21,199.22,10500.0,163.5845,163.5927,163.5517,163.5599,10500.0
2014-07-29 13:35:00,199.23,199.23,199.14,199.14,14400.0,163.5681,163.5681,163.4942,163.4942,14400.0
2014-07-29 13:40:00,199.15,199.18,199.15,199.17,5900.0,163.5024,163.527,163.5024,163.5188,5900.0
2014-07-29 13:45:00,199.17,199.17,199.14,199.14,11200.0,163.5188,163.5188,163.4942,163.4942,11200.0
2014-07-29 13:50:00,199.14,199.18,199.13,199.18,14100.0,163.4942,163.527,163.486,163.527,14100.0
2014-07-29 13:55:00,199.2,199.24,199.2,199.22,14100.0,163.5435,163.5763,163.5435,163.5599,14100.0
2014-07-29 14:00:00,199.24,199.24,199.2,199.2,7400.0,163.5763,163.5763,163.5435,163.5435,7400.0
2014-07-29 14:05:00,199.2,199.2,199.17,199.18,4000.0,163.5435,163.5435,163.5188,163.527,4000.0
2014-07-29 14:10:00,199.18,199.24,199.17,199.24,12900.0,163.527,163.5763,163.5188,163.5763,12900.0
2014-07-29 14:15:00,199.24,199.28,199.08,199.08,18000.0,163.5763,163.6091,163.4449,163.4449,18000.0
2014-07-29 14:20:00,199.08,199.12,198.84,198.86,31400.0,163.4449,163.4778,163.2479,163.2643,31400.0
2014-07-29 14:25:00,198.84,198.87,198.64,198.85,36800.0,163.2479,163.2725,163.0837,163.2561,36800.0
2014-07-29 14:30:00,198.85,198.94,198.84,198.9,21200.0,163.2561,163.33,163.2479,163.2972,21200.0
2014-07-29 14:35:00,198.9,198.9,198.75,198.79,7000.0,163.2972,163.2972,163.174,163.2069,7000.0
2014-07-29 14:40:00,198.83,198.9,198.73,198.73,7300.0,163.2397,163.2972,163.1576,163.1576,7300.0
2014-07-29 14:45:00,198.71,198.88,198.7,198.88,11000.0,163.1412,163.2807,163.133,163.2807,11000.0
2014-07-29 14:50:00,198.85,198.85,198.75,198.75,5800.0,163.2561,163.2561,163.174,163.174,5800.0
2014-07-29 14:55:00,198.8,198.86,198.77,198.8,14700.0,163.2151,163.2643,163.1904,163.2151,14700.0
2014-07-29 15:00:00,198.76,198.76,198.61,198.71,40100.0,163.1822,163.1822,163.0591,163.1412,40100.0
2014-07-29 15:05:00,198.75,198.81,198.69,198.77,5900.0,163.174,163.2233,163.1248,163.1904,5900.0
2014-07-29 15:10:00,198.76,198.8,198.7,198.8,10200.0,163.1822,163.2151,163.133,163.2151,10200.0
2014-07-29 15:15:00,198.82,198.82,198.7,198.73,10100.0,163.2315,163.2315,163.133,163.1576,10100.0
2014-07-29 15:20:00,198.76,198.8,198.64,198.68,12100.0,163.1822,163.2151,163.0837,163.1165,12100.0
2014-07-29 15:25:00,198.65,198.69,198.56,198.61,34200.0,163.0919,163.1248,163.018,163.0591,34200.0
2014-07-29 15:30:00,198.61,198.62,198.41,198.49,35800.0,163.0591,163.0673,162.8949,162.9606,35800.0
2014-07-29 15:35:00,198.48,198.61,198.45,198.55,34900.0,162.9523,163.0591,162.9277,163.0098,34900.0
2014-07-29 15:40:00,198.55,198.56,198.4,198.4,14300.0,163.0098,163.018,162.8867,162.8867,14300.0
2014-07-29 15:45:00,198.39,198.55,198.24,198.52,98900.0,162.8785,163.0098,162.7553,162.9852,98900.0
2014-07-29 15:50:00,198.5,198.51,198.34,198.34,169000.0,162.9688,162.977,162.8374,162.8374,169000.0
2014-07-29 15:55:00,198.31,198.39,198.22,198.22,102100.0,162.8128,162.8785,162.7389,162.7389,102100.0
2014-07-30 09:30:00,198.92,199.18,198.92,199.0,54900.0,163.3136,163.527,163.3136,163.3793,54900.0
2014-07-30 09:35:00,199.0,199.13,198.94,198.94,5600.0,163.3793,163.486,163.33,163.33,5600.0
2014-07-30 09:40:00,198.92,199.0,198.91,198.95,21300.0,163.3136,163.3793,163.3054,163.3382,21300.0
2014-07-30 09:45:00,198.97,198.99,198.84,198.96,62900.0,163.3546,163.3711,163.2479,163.3464,62900.0
2014-07-30 09:50:00,198.96,199.08,198.72,198.81,47100.0,163.3464,163.4449,163.1494,163.2233,47100.0
2014-07-30 09:55:00,198.82,198.85,198.45,198.51,42600.0,163.2315,163.2561,162.9277,162.977,42600.0
2014-07-30 10:00:00,198.51,198.56,198.22,198.3,31200.0,162.977,163.018,162.7389,162.8046,31200.0
2014-07-30 10:05:00,198.29,198.34,198.08,198.32,26700.0,162.7964,162.8374,162.6239,162.821,26700.0
2014-07-30 10:10:00,198.34,198.41,198.31,198.35,14900.0,162.8374,162.8949,162.8128,162.8456,14900.0
2014-07-30 10:15:00,198.3,198.37,198.3,198.33,8700.0,162.8046,162.862,162.8046,162.8292,8700.0
2014-07-30 10:20:00,198.39,198.53,198.39,198.46,4300.0,162.8785,162.9934,162.8785,162.9359,4300.0
2014-07-30 10:25:00,198.39,198.47,198.37,198.42,11500.0,162.8785,162.9441,162.862,162.9031,11500.0
2014-07-30 10:30:00,198.46,198.47,198.3,198.35,8800.0,162.9359,162.9441,162.8046,162.8456,8800.0
2014-07-30 10:35:00,198.35,198.45,198.16,198.22,9900.0,162.8456,162.9277,162.6896,162.7389,9900.0
2014-07-30 10:40:00,198.19,198.28,197.93,197.93,19900.0,162.7143,162.7881,162.5008,162.5008,19900.0
2014-07-30 10:45:00,197.9,198.0,197.78,197.96,12800.0,162.4762,162.5583,162.3776,162.5254,12800.0
2014-07-30 10:50:00,197.9,198.11,197.9,198.04,15900.0,162.4762,162.6486,162.4762,162.5911,15900.0
2014-07-30 10:55:00,198.05,198.07,197.86,197.94,22400.0,162.5993,162.6157,162.4433,162.509,22400.0
2014-07-30 11:00:00,197.9,197.9,197.64,197.67,38400.0,162.4762,162.4762,162.2627,162.2873,38400.0
2014-07-30 11:05:00,197.67,197.87,197.55,197.81,34200.0,162.2873,162.4515,162.1888,162.4023,34200.0
2014-07-30 11:10:00,197.81,197.91,197.78,197.91,7500.0,162.4023,162.4844,162.3776,162.4844,7500.0
2014-07-30 11:15:00,197.92,198.05,197.92,198.0,25000.0,162.4926,162.5993,162.4926,162.5583,25000.0
2014-07-30 11:20:00,198.0,198.14,197.97,198.13,7900.0,162.5583,162.6732,162.5336,162.665,7900.0
2014-07-30 11:25:00,198.12,198.12,198.02,198.06,8300.0,162.6568,162.6568,162.5747,162.6075,8300.0
2014-07-30 11:30:00,198.03,198.05,197.94,198.0,40000.0,162.5829,162.5993,162.509,162.5583,40000.0
2014-07-30 11:35:00,198.0,198.0,197.88,197.88,8200.0,162.5583,162.5583,162.4597,162.4597,8200.0
2014-07-30 11:40:00,197.87,197.94,197.86,197.89,11000.0,162.4515,162.509,162.4433,162.468,11000.0
2014-07-30 11:45:00,197.82,197.85,197.7,197.71,19500.0,162.4105,162.4351,162.312,162.3202,19500.0
2014-07-30 11:50:00,197.73,197.77,197.65,197.68,10800.0,162.3366,162.3694,162.2709,162.2955,10800.0
2014-07-30 11:55:00,197.66,197.69,197.53,197.58,19900.0,162.2791,162.3038,162.1724,162.2134,19900.0
2014-07-30 12:00:00,197.59,197.71,197.58,197.67,48700.0,162.2217,162.3202,162.2134,162.2873,48700.0
2014-07-30 12:05:00,197.68,197.68,197.43,197.52,60800.0,162.2955,162.2955,162.0903,162.1642,60800.0
2014-07-30 12:10:00,197.55,197.83,197.51,197.75,32900.0,162.1888,162.4187,162.156,162.353,32900.0
2014-07-30 12:15:00,197.75,197.81,197.72,197.73,61000.0,162.353,162.4023,162.3284,162.3366,61000.0
2014-07-30 12:20:00,197.73,197.91,197.69,197.9,33700.0,162.3366,162.4844,162.3038,162.4762,33700.0
2014-07-30 12:25:00,197.9,197.9,197.8,197.81,8100.0,162.4762,162.4762,162.3941,162.4023,8100.0
2014-07-30 12:30:00,197.86,197.86,197.75,197.82,3200.0,162.4433,162.4433,162.353,162.4105,3200.0
2014-07-30 12:35:00,197.8,198.02,197.8,197.99,12100.0,162.3941,162.5747,162.3941,162.5501,12100.0
2014-07-30 12:40:00,197.97,198.04,197.95,197.97,29400.0,162.5336,162.5911,162.5172,162.5336,29400.0
2014-07-30 12:45:00,197.96,198.04,197.96,198.02,8200.0,162.5254,162.5911,162.5254,162.5747,8200.0
2014-07-30 12:50:00,198.01,198.01,197.97,198.01,7700.0,162.5665,162.5665,162.5336,162.5665,7700.0
2014-07-30 12:55:00,198.01,198.03,197.99,198.0,16100.0,162.5665,162.5829,162.5501,162.5583,16100.0
2014-07-30 13:00:00,198.0,198.01,197.81,197.85,9100.0,162.5583,162.5665,162.4023,162.4351,9100.0
2014-07-30 13:05:00,197.83,197.88,197.76,197.82,8000.0,162.4187,162.4597,162.3612,162.4105,8000.0
2014-07-30 13:10:00,197.83,197.89,197.82,197.86,12600.0,162.4187,162.468,162.4105,162.4433,12600.0
2014-07-30 13:15:00,197.87,197.87,197.68,197.69,5000.0,162.4515,162.4515,162.2955,162.3038,5000.0
2014-07-30 13:20:00,197.69,197.84,197.69,197.77,6300.0,162.3038,162.4269,162.3038,162.3694,6300.0
2014-07-30 13:25:00,197.72,197.72,197.62,197.69,5600.0,162.3284,162.3284,162.2463,162.3038,5600.0
2014-07-30 13:30:00,197.69,197.94,197.69,197.92,12200.0,162.3038,162.509,162.3038,162.4926,12200.0
2014-07-30 13:35:00,197.91,197.93,197.83,197.83,7300.0,162.4844,162.5008,162.4187,162.4187,7300.0
2014-07-30 13:40:00,197.87,197.95,197.81,197.95,9500.0,162.4515,162.5172,162.4023,162.5172,9500.0
2014-07-30 13:45:00,197.86,197.93,197.86,197.9,6300.0,162.4433,162.5008,162.4433,162.4762,6300.0
2014-07-30 13:50:00,197.89,197.96,197.88,197.89,12000.0,162.468,162.5254,162.4597,162.468,12000.0
2014-07-30 13:55:00,197.85,197.95,197.85,197.92,20900.0,162.4351,162.5172,162.4351,162.4926,20900.0
2014-07-30 14:00:00,197.92,198.38,197.66,198.07,95400.0,162.4926,162.8702,162.2791,162.6157,95400.0
2014-07-30 14:05:00,198.11,198.44,198.11,198.39,88300.0,162.6486,162.9195,162.6486,162.8785,88300.0
2014-07-30 14:10:00,198.42,198.81,198.39,198.74,39000.0,162.9031,163.2233,162.8785,163.1658,39000.0
2014-07-30 14:15:00,198.74,198.89,198.61,198.69,52100.0,163.1658,163.289,163.0591,163.1248,52100.0
2014-07-30 14:20:00,198.69,198.71,198.42,198.53,41100.0,163.1248,163.1412,162.9031,162.9934,41100.0
2014-07-30 14:25:00,198.58,198.65,198.47,198.64,19700.0,163.0344,163.0919,162.9441,163.0837,19700.0
2014-07-30 14:30:00,198.64,198.69,198.45,198.52,12300.0,163.0837,163.1248,162.9277,162.9852,12300.0
2014-07-30 14:35:00,198.55,198.55,198.33,198.43,15500.0,163.0098,163.0098,162.8292,162.9113,15500.0
2014-07-30 14:40:00,198.51,198.51,198.34,198.42,55800.0,162.977,162.977,162.8374,162.9031,55800.0
2014-07-30 14:45:00,198.42,198.42,198.0,198.08,99900.0,162.9031,162.9031,162.5583,162.6239,99900.0
2014-07-30 14:50:00,198.12,198.22,198.08,198.2,16100.0,162.6568,162.7389,162.6239,162.7225,16100.0
2014-07-30 14:55:00,198.22,198.23,198.1,198.19,12700.0,162.7389,162.7471,162.6404,162.7143,12700.0
2014-07-30 15:00:00,198.2,198.2,197.89,197.99,28700.0,162.7225,162.7225,162.468,162.5501,28700.0
2014-07-30 15:05:00,197.99,198.11,197.94,198.09,44400.0,162.5501,162.6486,162.509,162.6322,44400.0
2014-07-30 15:10:00,198.1,198.13,197.94,198.02,22800.0,162.6404,162.665,162.509,162.5747,22800.0
2014-07-30 15:15:00,198.01,198.31,198.01,198.28,17500.0,162.5665,162.8128,162.5665,162.7881,17500.0
2014-07-30 15:20:00,198.27,198.27,198.2,198.2,11400.0,162.7799,162.7799,162.7225,162.7225,11400.0
2014-07-30 15:25:00,198.2,198.28,198.16,198.25,12600.0,162.7225,162.7881,162.6896,162.7635,12600.0
2014-07-30 15:30:00,198.3,198.47,198.3,198.44,48900.0,162.8046,162.9441,162.8046,162.9195,48900.0
2014-07-30 15:35:00,198.44,198.46,198.38,198.4,13300.0,162.9195,162.9359,162.8702,162.8867,13300.0
2014-07-30 15:40:00,198.4,198.45,198.4,198.41,27400.0,162.8867,162.9277,162.8867,162.8949,27400.0
2014-07-30 15:45:00,198.4,198.4,198.29,198.31,20500.0,162.8867,162.8867,162.7964,162.8128,20500.0
2014-07-30 15:50:00,198.33,198.35,198.3,198.32,26400.0,162.8292,162.8456,162.8046,162.821,26400.0
2014-07-30 15:55:00,198.32,198.33,198.25,198.27,63400.0,162.821,162.8292,162.7635,162.7799,63400.0
2014-07-31 09:30:00,196.86,196.87,196.48,196.65,54600.0,161.6223,161.6305,161.3103,161.4499,54600.0
2014-07-31 09:35:00,196.64,196.89,196.64,196.84,9700.0,161.4417,161.647,161.4417,161.6059,9700.0
2014-07-31 09:40:00,196.83,196.89,196.55,196.69,69900.0,161.5977,161.647,161.3678,161.4828,69900.0
2014-07-31 09:45:00,196.55,197.03,196.55,197.03,26800.0,161.3678,161.7619,161.3678,161.7619,26800.0
2014-07-31 09:50:00,197.01,197.01,196.7,196.8,28800.0,161.7455,161.7455,161.491,161.5731,28800.0
2014-07-31 09:55:00,196.76,196.82,196.57,196.61,14600.0,161.5402,161.5895,161.3842,161.4171,14600.0
2014-07-31 10:00:00,196.55,196.58,196.33,196.58,64800.0,161.3678,161.3924,161.1872,161.3924,64800.0
2014-07-31 10:05:00,196.52,196.59,196.3,196.36,30400.0,161.3432,161.4007,161.1626,161.2118,30400.0
2014-07-31 10:10:00,196.38,196.73,196.38,196.64,11600.0,161.2282,161.5156,161.2282,161.4417,11600.0
2014-07-31 10:15:00,196.6,196.76,196.51,196.76,17500.0,161.4089,161.5402,161.335,161.5402,17500.0
2014-07-31 10:20:00,196.7,196.72,196.51,196.51,20300.0,161.491,161.5074,161.335,161.335,20300.0
2014-07-31 10:25:00,196.53,196.53,196.2,196.3,41500.0,161.3514,161.3514,161.0805,161.1626,41500.0
2014-07-31 10:30:00,196.34,196.36,196.04,196.08,37600.0,161.1954,161.2118,160.9491,160.9819,37600.0
2014-07-31 10:35:00,196.03,196.21,195.98,196.2,40400.0,160.9409,161.0887,160.8998,161.0805,40400.0
2014-07-31 10:40:00,196.2,196.22,196.08,196.21,10000.0,161.0805,161.0969,160.9819,161.0887,10000.0
2014-07-31 10:45:00,196.18,196.18,196.01,196.06,13200.0,161.064,161.064,160.9245,160.9655,13200.0
2014-07-31 10:50:00,196.03,196.11,195.85,195.85,22300.0,160.9409,161.0066,160.7931,160.7931,22300.0
2014-07-31 10:55:00,195.87,195.87,195.49,195.51,36500.0,160.8095,160.8095,160.4975,160.514,36500.0
2014-07-31 11:00:00,195.47,195.82,195.47,195.81,25600.0,160.4811,160.7685,160.4811,160.7603,25600.0
2014-07-31 11:05:00,195.79,195.85,195.68,195.78,14500.0,160.7438,160.7931,160.6535,160.7356,14500.0
2014-07-31 11:10:00,195.75,195.78,195.62,195.62,20100.0,160.711,160.7356,160.6043,160.6043,20100.0
2014-07-31 11:15:00,195.61,195.68,195.5,195.57,34400.0,160.5961,160.6535,160.5058,160.5632,34400.0
2014-07-31 11:20:00,195.57,195.78,195.55,195.76,11600.0,160.5632,160.7356,160.5468,160.7192,11600.0
2014-07-31 11:25:00,195.77,195.8,195.57,195.63,10600.0,160.7274,160.7521,160.5632,160.6125,10600.0
2014-07-31 11:30:00,195.62,195.65,195.49,195.63,29300.0,160.6043,160.6289,160.4975,160.6125,29300.0
2014-07-31 11:35:00,195.62,195.75,195.45,195.75,29400.0,160.6043,160.711,160.4647,160.711,29400.0
2014-07-31 11:40:00,195.71,195.83,195.66,195.68,15400.0,160.6782,160.7767,160.6371,160.6535,15400.0
2014-07-31 11:45:00,195.63,195.68,195.37,195.51,21000.0,160.6125,160.6535,160.399,160.514,21000.0
2014-07-31 11:50:00,195.51,195.53,195.25,195.32,26500.0,160.514,160.5304,160.3005,160.358,26500.0
2014-07-31 11:55:00,195.34,195.37,195.16,195.21,25500.0,160.3744,160.399,160.2266,160.2677,25500.0
2014-07-31 12:00:00,195.25,195.33,195.1,195.33,39000.0,160.3005,160.3662,160.1774,160.3662,39000.0
2014-07-31 12:05:00,195.33,195.35,195.25,195.28,162600.0,160.3662,160.3826,160.3005,160.3251,162600.0
2014-07-31 12:10:00,195.28,195.28,195.04,195.17,69400.0,160.3251,160.3251,160.1281,160.2348,69400.0
2014-07-31 12:15:00,195.17,195.18,194.99,195.08,39000.0,160.2348,160.243,160.087,160.1609,39000.0
2014-07-31 12:20:00,195.09,195.12,195.02,195.02,14800.0,160.1691,160.1938,160.1117,160.1117,14800.0
2014-07-31 12:25:00,195.03,195.07,194.94,194.99,29300.0,160.1199,160.1527,160.046,160.087,29300.0
2014-07-31 12:30:00,195.01,195.2,195.01,195.19,11100.0,160.1035,160.2595,160.1035,160.2512,11100.0
2014-07-31 12:35:00,195.17,195.2,195.12,195.18,11900.0,160.2348,160.2595,160.1938,160.243,11900.0
2014-07-31 12:40:00,195.2,195.29,195.17,195.29,18900.0,160.2595,160.3333,160.2348,160.3333,18900.0
2014-07-31 12:45:00,195.27,195.46,195.25,195.46,19000.0,160.3169,160.4729,160.3005,160.4729,19000.0
2014-07-31 12:50:00,195.44,195.53,195.35,195.46,24300.0,160.4565,160.5304,160.3826,160.4729,24300.0
2014-07-31 12:55:00,195.46,195.5,195.42,195.46,36100.0,160.4729,160.5058,160.4401,160.4729,36100.0
2014-07-31 13:00:00,195.45,195.45,195.33,195.41,11600.0,160.4647,160.4647,160.3662,160.4319,11600.0
2014-07-31 13:05:00,195.43,195.5,195.4,195.49,21200.0,160.4483,160.5058,160.4237,160.4975,21200.0
2014-07-31 13:10:00,195.46,195.46,195.37,195.4,11000.0,160.4729,160.4729,160.399,160.4237,11000.0
2014-07-31 13:15:00,195.4,195.4,195.21,195.32,29200.0,160.4237,160.4237,160.2677,160.358,29200.0
2014-07-31 13:20:00,195.34,195.34,195.06,195.07,41500.0,160.3744,160.3744,160.1445,160.1527,41500.0
2014-07-31 13:25:00,195.08,195.27,195.08,195.26,11000.0,160.1609,160.3169,160.1609,160.3087,11000.0
2014-07-31 13:30:00,195.28,195.51,195.26,195.51,32900.0,160.3251,160.514,160.3087,160.514,32900.0
2014-07-31 13:35:00,195.5,195.66,195.47,195.6,14200.0,160.5058,160.6371,160.4811,160.5879,14200.0
2014-07-31 13:40:00,195.6,195.6,195.41,195.43,22800.0,160.5879,160.5879,160.4319,160.4483,22800.0
2014-07-31 13:45:00,195.42,195.42,195.24,195.39,25700.0,160.4401,160.4401,160.2923,160.4154,25700.0
2014-07-31 13:50:00,195.4,195.47,195.3,195.37,10100.0,160.4237,160.4811,160.3416,160.399,10100.0
2014-07-31 13:55:00,195.36,195.51,195.34,195.46,45600.0,160.3908,160.514,160.3744,160.4729,45600.0
2014-07-31 14:00:00,195.46,195.52,195.39,195.51,12100.0,160.4729,160.5222,160.4154,160.514,12100.0
2014-07-31 14:05:00,195.51,195.66,195.51,195.56,23900.0,160.514,160.6371,160.514,160.555,23900.0
2014-07-31 14:10:00,195.54,195.55,195.45,195.48,12600.0,160.5386,160.5468,160.4647,160.4893,12600.0
2014-07-31 14:15:00,195.5,195.57,195.37,195.44,15500.0,160.5058,160.5632,160.399,160.4565,15500.0
2014-07-31 14:20:00,195.42,195.54,195.4,195.41,10400.0,160.4401,160.5386,160.4237,160.4319,10400.0
2014-07-31 14:25:00,195.43,195.62,195.43,195.61,8200.0,160.4483,160.6043,160.4483,160.5961,8200.0
2014-07-31 14:30:00,195.6,195.61,195.49,195.54,19200.0,160.5879,160.5961,160.4975,160.5386,19200.0
2014-07-31 14:35:00,195.51,195.54,195.34,195.39,15900.0,160.514,160.5386,160.3744,160.4154,15900.0
2014-07-31 14:40:00,195.39,195.4,195.13,195.14,36300.0,160.4154,160.4237,160.202,160.2102,36300.0
2014-07-31 14:45:00,195.15,195.15,194.88,194.99,58900.0,160.2184,160.2184,159.9967,160.087,58900.0
2014-07-31 14:50:00,194.99,195.12,194.93,194.94,20800.0,160.087,160.1938,160.0378,160.046,20800.0
2014-07-31 14:55:00,194.93,195.04,194.75,194.77,31300.0,160.0378,160.1281,159.89,159.9064,31300.0
2014-07-31 15:00:00,194.75,194.98,194.72,194.96,21100.0,159.89,160.0788,159.8654,160.0624,21100.0
2014-07-31 15:05:00,194.95,195.06,194.84,194.88,16800.0,160.0542,160.1445,159.9639,159.9967,16800.0
2014-07-31 15:10:00,194.86,194.86,194.52,194.53,41500.0,159.9803,159.9803,159.7012,159.7094,41500.0
2014-07-31 15:15:00,194.54,194.64,194.47,194.56,37200.0,159.7176,159.7997,159.6601,159.734,37200.0
2014-07-31 15:20:00,194.55,194.57,194.39,194.52,57500.0,159.7258,159.7422,159.5944,159.7012,57500.0
2014-07-31 15:25:00,194.53,194.57,194.33,194.46,58800.0,159.7094,159.7422,159.5452,159.6519,58800.0
2014-07-31 15:30:00,194.43,194.64,194.41,194.56,58900.0,159.6273,159.7997,159.6109,159.734,58900.0
2014-07-31 15:35:00,194.55,194.81,194.54,194.75,49400.0,159.7258,159.9393,159.7176,159.89,49400.0
2014-07-31 15:40:00,194.75,194.84,194.54,194.54,63500.0,159.89,159.9639,159.7176,159.7176,63500.0
2014-07-31 15:45:00,194.53,194.62,194.43,194.57,68200.0,159.7094,159.7833,159.6273,159.7422,68200.0
2014-07-31 15:50:00,194.54,194.54,194.35,194.46,70600.0,159.7176,159.7176,159.5616,159.6519,70600.0
2014-07-31 15:55:00,194.45,194.55,194.27,194.28,730800.0,159.6437,159.7258,159.4959,159.5041,730800.0
2014-08-01 09:30:00,193.79,194.0,193.7,193.96,63900.0,159.1018,159.2743,159.028,159.2414,63900.0
2014-08-01 09:35:00,194.0,194.54,194.0,194.54,100000.0,159.2743,159.7176,159.2743,159.7176,100000.0
2014-08-01 09:40:00,194.54,194.56,194.2,194.24,54400.0,159.7176,159.734,159.4385,159.4713,54400.0
2014-08-01 09:45:00,194.22,194.37,194.12,194.35,59700.0,159.4549,159.578,159.3728,159.5616,59700.0
2014-08-01 09:50:00,194.36,194.59,194.31,194.54,17400.0,159.5698,159.7586,159.5288,159.7176,17400.0
2014-08-01 09:55:00,194.59,194.76,194.45,194.61,24000.0,159.7586,159.8982,159.6437,159.7751,24000.0
2014-08-01 10:00:00,194.7,194.98,194.49,194.81,128600.0,159.849,160.0788,159.6765,159.9393,128600.0
2014-08-01 10:05:00,194.84,194.86,194.61,194.63,36400.0,159.9639,159.9803,159.7751,159.7915,36400.0
2014-08-01 10:10:00,194.65,194.67,194.22,194.25,14300.0,159.8079,159.8243,159.4549,159.4795,14300.0
2014-08-01 10:15:00,194.24,194.35,194.05,194.05,34700.0,159.4713,159.5616,159.3153,159.3153,34700.0
2014-08-01 10:20:00,194.05,194.35,194.05,194.35,16200.0,159.3153,159.5616,159.3153,159.5616,16200.0
2014-08-01 10:25:00,194.32,194.57,194.32,194.54,33700.0,159.537,159.7422,159.537,159.7176,33700.0
2014-08-01 10:30:00,194.53,194.56,194.29,194.38,19200.0,159.7094,159.734,159.5123,159.5862,19200.0
2014-08-01 10:35:00,194.35,194.57,194.31,194.56,23500.0,159.5616,159.7422,159.5288,159.734,23500.0
2014-08-01 10:40:00,194.57,194.65,194.45,194.45,30500.0,159.7422,159.8079,159.6437,159.6437,30500.0
2014-08-01 10:45:00,194.47,194.51,194.24,194.24,35800.0,159.6601,159.693,159.4713,159.4713,35800.0
2014-08-01 10:50:00,194.23,194.31,194.14,194.21,27400.0,159.4631,159.5288,159.3892,159.4467,27400.0
2014-08-01 10:55:00,194.23,194.23,194.0,194.09,22300.0,159.4631,159.4631,159.2743,159.3481,22300.0
2014-08-01 11:00:00,194.07,194.12,193.84,193.84,19100.0,159.3317,159.3728,159.1429,159.1429,19100.0
2014-08-01 11:05:00,193.82,193.87,193.67,193.71,36900.0,159.1265,159.1675,159.0033,159.0362,36900.0
2014-08-01 11:10:00,193.7,193.74,193.57,193.66,46500.0,159.028,159.0608,158.9212,158.9951,46500.0
2014-08-01 11:15:00,193.65,193.74,193.5,193.57,45400.0,158.9869,159.0608,158.8638,158.9212,45400.0
2014-08-01 11:20:00,193.57,193.87,193.57,193.86,27000.0,158.9212,159.1675,158.9212,159.1593,27000.0
2014-08-01 11:25:00,193.89,193.91,193.74,193.77,34000.0,159.1839,159.2004,159.0608,159.0854,34000.0
2014-08-01 11:30:00,193.76,193.92,193.68,193.72,29000.0,159.0772,159.2086,159.0115,159.0444,29000.0
2014-08-01 11:35:00,193.71,193.77,193.41,193.48,59500.0,159.0362,159.0854,158.7899,158.8473,59500.0
2014-08-01 11:40:00,193.49,193.57,193.3,193.32,27400.0,158.8555,158.9212,158.6996,158.716,27400.0
2014-08-01 11:45:00,193.37,193.49,193.23,193.27,26800.0,158.757,158.8555,158.6421,158.6749,26800.0
2014-08-01 11:50:00,193.22,193.26,192.94,192.94,69200.0,158.6339,158.6667,158.404,158.404,69200.0
2014-08-01 11:55:00,192.93,193.05,192.81,192.96,80200.0,158.3958,158.4943,158.2973,158.4204,80200.0
2014-08-01 12:00:00,192.99,193.23,192.96,193.22,56700.0,158.445,158.6421,158.4204,158.6339,56700.0
2014-08-01 12:05:00,193.21,193.21,192.98,193.01,38400.0,158.6257,158.6257,158.4368,158.4615,38400.0
2014-08-01 12:10:00,193.02,193.1,192.93,193.02,24500.0,158.4697,158.5354,158.3958,158.4697,24500.0
2014-08-01 12:15:00,193.03,193.39,192.97,193.31,48200.0,158.4779,158.7734,158.4286,158.7078,48200.0
2014-08-01 12:20:00,193.31,193.41,193.28,193.34,211800.0,158.7078,158.7899,158.6831,158.7324,211800.0
2014-08-01 12:25:00,193.34,193.35,193.03,193.16,80300.0,158.7324,158.7406,158.4779,158.5846,80300.0
2014-08-01 12:30:00,193.16,193.3,193.14,193.23,10300.0,158.5846,158.6996,158.5682,158.6421,10300.0
2014-08-01 12:35:00,193.21,193.24,193.04,193.04,14500.0,158.6257,158.6503,158.4861,158.4861,14500.0
2014-08-01 12:40:00,193.09,193.23,193.09,193.14,8400.0,158.5271,158.6421,158.5271,158.5682,8400.0
2014-08-01 12:45:00,193.14,193.15,192.92,192.95,86800.0,158.5682,158.5764,158.3876,158.4122,86800.0
2014-08-01 12:50:00,192.94,193.22,192.88,193.2,272800.0,158.404,158.6339,158.3547,158.6175,272800.0
2014-08-01 12:55:00,193.2,193.43,193.2,193.27,113500.0,158.6175,158.8063,158.6175,158.6749,113500.0
2014-08-01 13:00:00,193.29,193.37,193.04,193.13,43600.0,158.6913,158.757,158.4861,158.56,43600.0
2014-08-01 13:05:00,193.14,193.26,193.01,193.26,137900.0,158.5682,158.6667,158.4615,158.6667,137900.0
2014-08-01 13:10:00,193.26,193.39,193.22,193.38,46400.0,158.6667,158.7734,158.6339,158.7652,46400.0
2014-08-01 13:15:00,193.38,193.48,193.19,193.43,62500.0,158.7652,158.8473,158.6092,158.8063,62500.0
2014-08-01 13:20:00,193.49,193.58,193.32,193.47,75100.0,158.8555,158.9294,158.716,158.8391,75100.0
2014-08-01 13:25:00,193.46,194.0,193.4,194.0,57700.0,158.8309,159.2743,158.7817,159.2743,57700.0
2014-08-01 13:30:00,194.0,194.0,193.74,193.8,58100.0,159.2743,159.2743,159.0608,159.1101,58100.0
2014-08-01 13:35:00,193.8,194.0,193.78,193.98,50000.0,159.1101,159.2743,159.0936,159.2578,50000.0
2014-08-01 13:40:00,194.0,194.05,193.79,194.0,61100.0,159.2743,159.3153,159.1018,159.2743,61100.0
2014-08-01 13:45:00,194.02,194.16,193.9,194.11,30000.0,159.2907,159.4056,159.1922,159.3646,30000.0
2014-08-01 13:50:00,194.12,194.12,193.88,194.02,40900.0,159.3728,159.3728,159.1757,159.2907,40900.0
2014-08-01 13:55:00,194.06,194.22,193.94,194.17,27100.0,159.3235,159.4549,159.225,159.4138,27100.0
2014-08-01 14:00:00,194.17,194.29,194.04,194.05,154300.0,159.4138,159.5123,159.3071,159.3153,154300.0
2014-08-01 14:05:00,194.09,194.34,193.98,194.32,144300.0,159.3481,159.5534,159.2578,159.537,144300.0
2014-08-01 14:10:00,194.32,194.38,194.22,194.27,157700.0,159.537,159.5862,159.4549,159.4959,157700.0
2014-08-01 14:15:00,194.3,194.45,194.25,194.42,97100.0,159.5206,159.6437,159.4795,159.6191,97100.0
2014-08-01 14:20:00,194.43,194.44,194.23,194.25,179300.0,159.6273,159.6355,159.4631,159.4795,179300.0
2014-08-01 14:25:00,194.24,194.24,194.08,194.11,65700.0,159.4713,159.4713,159.3399,159.3646,65700.0
2014-08-01 14:30:00,194.12,194.23,194.12,194.16,42400.0,159.3728,159.4631,159.3728,159.4056,42400.0
2014-08-01 14:35:00,194.18,194.31,194.1,194.31,50000.0,159.422,159.5288,159.3564,159.5288,50000.0
2014-08-01 14:40:00,194.3,194.32,194.25,194.31,28600.0,159.5206,159.537,159.4795,159.5288,28600.0
2014-08-01 14:45:00,194.31,194.31,194.03,194.03,249000.0,159.5288,159.5288,159.2989,159.2989,249000.0
2014-08-01 14:50:00,194.02,194.1,193.87,193.87,76100.0,159.2907,159.3564,159.1675,159.1675,76100.0
2014-08-01 14:55:00,193.87,194.05,193.85,194.0,73200.0,159.1675,159.3153,159.1511,159.2743,73200.0
2014-08-01 15:00:00,194.0,194.09,193.9,194.04,41400.0,159.2743,159.3481,159.1922,159.3071,41400.0
2014-08-01 15:05:00,194.05,194.2,194.0,194.06,87600.0,159.3153,159.4385,159.2743,159.3235,87600.0
2014-08-01 15:10:00,194.07,194.11,193.96,194.01,81700.0,159.3317,159.3646,159.2414,159.2825,81700.0
2014-08-01 15:15:00,194.02,194.2,194.01,194.15,165200.0,159.2907,159.4385,159.2825,159.3974,165200.0
2014-08-01 15:20:00,194.18,194.28,194.16,194.19,161400.0,159.422,159.5041,159.4056,159.4302,161400.0
2014-08-01 15:25:00,194.18,194.18,194.03,194.03,90100.0,159.422,159.422,159.2989,159.2989,90100.0
2014-08-01 15:30:00,194.05,194.08,193.94,194.0,108600.0,159.3153,159.3399,159.225,159.2743,108600.0
2014-08-01 15:35:00,194.0,194.11,193.97,194.08,361100.0,159.2743,159.3646,159.2496,159.3399,361100.0
2014-08-01 15:40:00,194.09,194.11,193.97,193.97,39600.0,159.3481,159.3646,159.2496,159.2496,39600.0
2014-08-01 15:45:00,193.97,193.99,193.81,193.85,127800.0,159.2496,159.266,159.1183,159.1511,127800.0
2014-08-01 15:50:00,193.83,194.16,193.59,193.78,418600.0,159.1347,159.4056,158.9376,159.0936,418600.0
2014-08-01 15:55:00,193.79,193.88,193.69,193.75,295500.0,159.1018,159.1757,159.0197,159.069,295500.0
2014-08-04 09:30:00,194.11,194.2,193.88,194.04,93500.0,159.3646,159.4385,159.1757,159.3071,93500.0
2014-08-04 09:35:00,194.05,194.19,194.03,194.03,44200.0,159.3153,159.4302,159.2989,159.2989,44200.0
2014-08-04 09:40:00,194.01,194.18,193.9,193.98,25200.0,159.2825,159.422,159.1922,159.2578,25200.0
2014-08-04 09:45:00,193.97,194.12,193.9,194.04,35100.0,159.2496,159.3728,159.1922,159.3071,35100.0
2014-08-04 09:50:00,194.08,194.28,194.06,194.22,61400.0,159.3399,159.5041,159.3235,159.4549,61400.0
2014-08-04 09:55:00,194.25,194.25,194.14,194.22,11600.0,159.4795,159.4795,159.3892,159.4549,11600.0
2014-08-04 10:00:00,194.2,194.32,194.06,194.24,13500.0,159.4385,159.537,159.3235,159.4713,13500.0
2014-08-04 10:05:00,194.26,194.27,194.15,194.2,9700.0,159.4877,159.4959,159.3974,159.4385,9700.0
2014-08-04 10:10:00,194.24,194.24,193.96,194.03,42000.0,159.4713,159.4713,159.2414,159.2989,42000.0
2014-08-04 10:15:00,194.01,194.11,193.81,193.91,32400.0,159.2825,159.3646,159.1183,159.2004,32400.0
2014-08-04 10:20:00,193.9,194.12,193.89,194.06,30500.0,159.1922,159.3728,159.1839,159.3235,30500.0
2014-08-04 10:25:00,194.04,194.2,194.04,194.09,8600.0,159.3071,159.4385,159.3071,159.3481,8600.0
2014-08-04 10:30:00,194.04,194.14,193.89,193.9,20500.0,159.3071,159.3892,159.1839,159.1922,20500.0
2014-08-04 10:35:00,193.89,193.92,193.74,193.81,21900.0,159.1839,159.2086,159.0608,159.1183,21900.0
2014-08-04 10:40:00,193.79,193.86,193.71,193.76,72200.0,159.1018,159.1593,159.0362,159.0772,72200.0
2014-08-04 10:45:00,193.74,193.78,193.58,193.72,33100.0,159.0608,159.0936,158.9294,159.0444,33100.0
2014-08-04 10:50:00,193.69,193.8,193.64,193.76,15000.0,159.0197,159.1101,158.9787,159.0772,15000.0
2014-08-04 10:55:00,193.75,193.75,193.28,193.39,51700.0,159.069,159.069,158.6831,158.7734,51700.0
2014-08-04 11:00:00,193.39,193.47,193.33,193.33,43600.0,158.7734,158.8391,158.7242,158.7242,43600.0
2014-08-04 11:05:00,193.36,193.68,193.36,193.67,20100.0,158.7488,159.0115,158.7488,159.0033,20100.0
2014-08-04 11:10:00,193.69,193.92,193.62,193.88,27000.0,159.0197,159.2086,158.9623,159.1757,27000.0
2014-08-04 11:15:00,193.89,193.92,193.82,193.82,7000.0,159.1839,159.2086,159.1265,159.1265,7000.0
2014-08-04 11:20:00,193.77,193.93,193.77,193.84,5400.0,159.0854,159.2168,159.0854,159.1429,5400.0
2014-08-04 11:25:00,193.85,193.96,193.85,193.95,4100.0,159.1511,159.2414,159.1511,159.2332,4100.0
2014-08-04 11:30:00,193.97,194.02,193.81,194.01,15200.0,159.2496,159.2907,159.1183,159.2825,15200.0
2014-08-04 11:35:00,193.95,193.99,193.89,193.94,15000.0,159.2332,159.266,159.1839,159.225,15000.0
2014-08-04 11:40:00,193.97,193.97,193.72,193.72,5500.0,159.2496,159.2496,159.0444,159.0444,5500.0
2014-08-04 11:45:00,193.69,193.91,193.66,193.89,15900.0,159.0197,159.2004,158.9951,159.1839,15900.0
2014-08-04 11:50:00,193.85,193.86,193.76,193.85,3800.0,159.1511,159.1593,159.0772,159.1511,3800.0
2014-08-04 11:55:00,193.84,193.93,193.81,193.87,8700.0,159.1429,159.2168,159.1183,159.1675,8700.0
2014-08-04 12:00:00,193.86,193.91,193.77,193.78,12900.0,159.1593,159.2004,159.0854,159.0936,12900.0
2014-08-04 12:05:00,193.84,193.84,193.75,193.81,9700.0,159.1429,159.1429,159.069,159.1183,9700.0
2014-08-04 12:10:00,193.86,193.92,193.85,193.9,5300.0,159.1593,159.2086,159.1511,159.1922,5300.0
2014-08-04 12:15:00,193.88,193.92,193.79,193.9,29600.0,159.1757,159.2086,159.1018,159.1922,29600.0
2014-08-04 12:20:00,193.91,194.14,193.91,194.14,34600.0,159.2004,159.3892,159.2004,159.3892,34600.0
2014-08-04 12:25:00,194.17,194.24,194.13,194.24,17700.0,159.4138,159.4713,159.381,159.4713,17700.0
2014-08-04 12:30:00,194.24,194.24,194.14,194.2,2500.0,159.4713,159.4713,159.3892,159.4385,2500.0
2014-08-04 12:35:00,194.16,194.18,194.06,194.08,28500.0,159.4056,159.422,159.3235,159.3399,28500.0
2014-08-04 12:40:00,194.1,194.21,194.1,194.14,4600.0,159.3564,159.4467,159.3564,159.3892,4600.0
2014-08-04 12:45:00,194.15,194.19,194.08,194.09,8000.0,159.3974,159.4302,159.3399,159.3481,8000.0
2014-08-04 12:50:00,194.11,194.23,194.11,194.21,7900.0,159.3646,159.4631,159.3646,159.4467,7900.0
2014-08-04 12:55:00,194.21,194.21,194.14,194.18,5000.0,159.4467,159.4467,159.3892,159.422,5000.0
2014-08-04 13:00:00,194.19,194.24,194.16,194.18,2800.0,159.4302,159.4713,159.4056,159.422,2800.0
2014-08-04 13:05:00,194.21,194.22,194.21,194.22,900.0,159.4467,159.4549,159.4467,159.4549,900.0
2014-08-04 13:10:00,194.23,194.23,194.05,194.06,4300.0,159.4631,159.4631,159.3153,159.3235,4300.0
2014-08-04 13:15:00,194.08,194.1,194.04,194.1,2100.0,159.3399,159.3564,159.3071,159.3564,2100.0
2014-08-04 13:20:00,194.12,194.22,194.12,194.22,18100.0,159.3728,159.4549,159.3728,159.4549,18100.0
2014-08-04 13:25:00,194.21,194.3,194.21,194.23,2400.0,159.4467,159.5206,159.4467,159.4631,2400.0
2014-08-04 13:30:00,194.18,194.37,194.18,194.32,11400.0,159.422,159.578,159.422,159.537,11400.0
2014-08-04 13:35:00,194.3,194.43,194.3,194.42,9000.0,159.5206,159.6273,159.5206,159.6191,9000.0
2014-08-04 13:40:00,194.4,194.54,194.39,194.5,24600.0,159.6027,159.7176,159.5944,159.6848,24600.0
2014-08-04 13:45:00,194.49,194.63,194.42,194.57,6900.0,159.6765,159.7915,159.6191,159.7422,6900.0
2014-08-04 13:50:00,194.56,194.63,194.53,194.53,5900.0,159.734,159.7915,159.7094,159.7094,5900.0
2014-08-04 13:55:00,194.52,194.56,194.47,194.52,19900.0,159.7012,159.734,159.6601,159.7012,19900.0
2014-08-04 14:00:00,194.52,194.62,194.52,194.62,4100.0,159.7012,159.7833,159.7012,159.7833,4100.0
2014-08-04 14:05:00,194.62,194.63,194.55,194.55,8900.0,159.7833,159.7915,159.7258,159.7258,8900.0
2014-08-04 14:10:00,194.57,194.63,194.54,194.55,3700.0,159.7422,159.7915,159.7176,159.7258,3700.0
2014-08-04 14:15:00,194.57,194.62,194.55,194.55,9600.0,159.7422,159.7833,159.7258,159.7258,9600.0
2014-08-04 14:20:00,194.57,194.6,194.53,194.54,33900.0,159.7422,159.7669,159.7094,159.7176,33900.0
2014-08-04 14:25:00,194.54,194.59,194.54,194.56,4200.0,159.7176,159.7586,159.7176,159.734,4200.0
2014-08-04 14:30:00,194.59,194.62,194.55,194.62,10200.0,159.7586,159.7833,159.7258,159.7833,10200.0
2014-08-04 14:35:00,194.63,194.79,194.63,194.78,20000.0,159.7915,159.9228,159.7915,159.9146,20000.0
2014-08-04 14:40:00,194.84,194.87,194.79,194.84,11000.0,159.9639,159.9885,159.9228,159.9639,11000.0
2014-08-04 14:45:00,194.83,195.04,194.83,195.01,30300.0,159.9557,160.1281,159.9557,160.1035,30300.0
2014-08-04 14:50:00,195.04,195.14,195.04,195.06,18800.0,160.1281,160.2102,160.1281,160.1445,18800.0
2014-08-04 14:55:00,195.08,195.09,195.05,195.06,7500.0,160.1609,160.1691,160.1363,160.1445,7500.0
2014-08-04 15:00:00,195.06,195.08,195.04,195.08,6700.0,160.1445,160.1609,160.1281,160.1609,6700.0
2014-08-04 15:05:00,195.06,195.06,195.0,195.06,7200.0,160.1445,160.1445,160.0953,160.1445,7200.0
2014-08-04 15:10:00,195.03,195.14,195.03,195.13,20600.0,160.1199,160.2102,160.1199,160.202,20600.0
2014-08-04 15:15:00,195.12,195.3,195.12,195.28,36700.0,160.1938,160.3416,160.1938,160.3251,36700.0
2014-08-04 15:20:00,195.28,195.34,195.2,195.2,22200.0,160.3251,160.3744,160.2595,160.2595,22200.0
2014-08-04 15:25:00,195.2,195.3,195.19,195.26,5700.0,160.2595,160.3416,160.2512,160.3087,5700.0
2014-08-04 15:30:00,195.23,195.32,195.23,195.25,12700.0,160.2841,160.358,160.2841,160.3005,12700.0
2014-08-04 15:35:00,195.28,195.44,195.28,195.42,35500.0,160.3251,160.4565,160.3251,160.4401,35500.0
2014-08-04 15:40:00,195.44,195.53,195.43,195.46,19800.0,160.4565,160.5304,160.4483,160.4729,19800.0
2014-08-04 15:45:00,195.44,195.44,195.29,195.34,22500.0,160.4565,160.4565,160.3333,160.3744,22500.0
2014-08-04 15:50:00,195.36,195.37,195.33,195.34,23700.0,160.3908,160.399,160.3662,160.3744,23700.0
2014-08-04 15:55:00,195.32,195.32,195.13,195.13,67000.0,160.358,160.358,160.202,160.202,67000.0
2014-08-05 09:30:00,194.35,194.43,194.16,194.27,143000.0,159.5616,159.6273,159.4056,159.4959,143000.0
2014-08-05 09:35:00,194.26,194.61,194.22,194.56,98000.0,159.4877,159.7751,159.4549,159.734,98000.0
2014-08-05 09:40:00,194.62,194.64,194.46,194.52,18900.0,159.7833,159.7997,159.6519,159.7012,18900.0
2014-08-05 09:45:00,194.5,194.53,194.2,194.23,23000.0,159.6848,159.7094,159.4385,159.4631,23000.0
2014-08-05 09:50:00,194.23,194.23,193.93,193.95,19800.0,159.4631,159.4631,159.2168,159.2332,19800.0
2014-08-05 09:55:00,193.9,194.17,193.88,194.1,11000.0,159.1922,159.4138,159.1757,159.3564,11000.0
2014-08-05 10:00:00,194.15,194.28,193.81,193.92,44600.0,159.3974,159.5041,159.1183,159.2086,44600.0
2014-08-05 10:05:00,193.91,194.21,193.89,194.19,30100.0,159.2004,159.4467,159.1839,159.4302,30100.0
2014-08-05 10:10:00,194.16,194.36,194.16,194.25,17200.0,159.4056,159.5698,159.4056,159.4795,17200.0
2014-08-05 10:15:00,194.24,194.44,194.13,194.26,223800.0,159.4713,159.6355,159.381,159.4877,223800.0
2014-08-05 10:20:00,194.25,194.53,194.25,194.51,23500.0,159.4795,159.7094,159.4795,159.693,23500.0
2014-08-05 10:25:00,194.52,194.52,194.38,194.5,17700.0,159.7012,159.7012,159.5862,159.6848,17700.0
2014-08-05 10:30:00,194.49,194.78,194.41,194.71,102600.0,159.6765,159.9146,159.6109,159.8572,102600.0
2014-08-05 10:35:00,194.72,194.72,194.53,194.61,127200.0,159.8654,159.8654,159.7094,159.7751,127200.0
2014-08-05 10:40:00,194.61,194.7,194.5,194.5,28600.0,159.7751,159.849,159.6848,159.6848,28600.0
2014-08-05 10:45:00,194.5,194.74,194.5,194.74,21400.0,159.6848,159.8818,159.6848,159.8818,21400.0
2014-08-05 10:50:00,194.75,194.76,194.52,194.58,17000.0,159.89,159.8982,159.7012,159.7504,17000.0
2014-08-05 10:55:00,194.58,194.6,194.3,194.41,66900.0,159.7504,159.7669,159.5206,159.6109,66900.0
2014-08-05 11:00:00,194.4,194.43,194.18,194.25,55600.0,159.6027,159.6273,159.422,159.4795,55600.0
2014-08-05 11:05:00,194.25,194.43,194.21,194.26,36200.0,159.4795,159.6273,159.4467,159.4877,36200.0
2014-08-05 11:10:00,194.27,194.6,194.22,194.59,54500.0,159.4959,159.7669,159.4549,159.7586,54500.0
2014-08-05 11:15:00,194.58,194.71,194.58,194.65,19500.0,159.7504,159.8572,159.7504,159.8079,19500.0
2014-08-05 11:20:00,194.67,194.84,194.65,194.66,24400.0,159.8243,159.9639,159.8079,159.8161,24400.0
2014-08-05 11:25:00,194.66,194.66,194.51,194.57,77800.0,159.8161,159.8161,159.693,159.7422,77800.0
2014-08-05 11:30:00,194.58,194.64,194.47,194.5,14800.0,159.7504,159.7997,159.6601,159.6848,14800.0
2014-08-05 11:35:00,194.5,194.51,194.45,194.46,9800.0,159.6848,159.693,159.6437,159.6519,9800.0
2014-08-05 11:40:00,194.47,194.5,194.38,194.49,9600.0,159.6601,159.6848,159.5862,159.6765,9600.0
2014-08-05 11:45:00,194.45,194.48,194.21,194.23,8800.0,159.6437,159.6683,159.4467,159.4631,8800.0
2014-08-05 11:50:00,194.26,194.37,194.24,194.32,7800.0,159.4877,159.578,159.4713,159.537,7800.0
2014-08-05 11:55:00,194.33,194.38,194.16,194.22,16200.0,159.5452,159.5862,159.4056,159.4549,16200.0
2014-08-05 12:00:00,194.22,194.35,194.21,194.25,156300.0,159.4549,159.5616,159.4467,159.4795,156300.0
2014-08-05 12:05:00,194.24,194.25,194.08,194.2,40600.0,159.4713,159.4795,159.3399,159.4385,40600.0
2014-08-05 12:10:00,194.2,194.25,194.18,194.25,11300.0,159.4385,159.4795,159.422,159.4795,11300.0
2014-08-05 12:15:00,194.26,194.29,194.17,194.29,11000.0,159.4877,159.5123,159.4138,159.5123,11000.0
2014-08-05 12:20:00,194.27,194.3,193.92,193.92,16500.0,159.4959,159.5206,159.2086,159.2086,16500.0
2014-08-05 12:25:00,193.91,194.04,193.91,194.04,32600.0,159.2004,159.3071,159.2004,159.3071,32600.0
2014-08-05 12:30:00,194.07,194.12,194.04,194.06,9100.0,159.3317,159.3728,159.3071,159.3235,9100.0
2014-08-05 12:35:00,194.11,194.11,193.82,193.95,11900.0,159.3646,159.3646,159.1265,159.2332,11900.0
2014-08-05 12:40:00,193.92,194.01,193.85,193.96,15000.0,159.2086,159.2825,159.1511,159.2414,15000.0
2014-08-05 12:45:00,193.93,194.05,193.91,194.0,5800.0,159.2168,159.3153,159.2004,159.2743,5800.0
2014-08-05 12:50:00,194.0,194.07,193.95,194.07,10400.0,159.2743,159.3317,159.2332,159.3317,10400.0
2014-08-05 12:55:00,194.05,194.11,193.99,194.07,15800.0,159.3153,159.3646,159.266,159.3317,15800.0
2014-08-05 13:00:00,194.12,194.15,193.97,193.97,17700.0,159.3728,159.3974,159.2496,159.2496,17700.0
2014-08-05 13:05:00,193.98,194.09,193.98,194.02,5500.0,159.2578,159.3481,159.2578,159.2907,5500.0
2014-08-05 13:10:00,194.01,194.1,194.0,194.07,5000.0,159.2825,159.3564,159.2743,159.3317,5000.0
2014-08-05 13:15:00,194.09,194.24,194.05,194.21,34400.0,159.3481,159.4713,159.3153,159.4467,34400.0
2014-08-05 13:20:00,194.24,194.26,194.17,194.2,28400.0,159.4713,159.4877,159.4138,159.4385,28400.0
2014-08-05 13:25:00,194.22,194.35,194.22,194.26,36900.0,159.4549,159.5616,159.4549,159.4877,36900.0
2014-08-05 13:30:00,194.26,194.29,194.13,194.16,38200.0,159.4877,159.5123,159.381,159.4056,38200.0
2014-08-05 13:35:00,194.16,194.16,193.25,193.25,136000.0,159.4056,159.4056,158.6585,158.6585,136000.0
2014-08-05 13:40:00,193.25,193.49,192.83,192.96,130100.0,158.6585,158.8555,158.3137,158.4204,130100.0
2014-08-05 13:45:00,192.93,193.34,192.93,193.21,46000.0,158.3958,158.7324,158.3958,158.6257,46000.0
2014-08-05 13:50:00,193.2,193.32,193.0,193.28,46000.0,158.6175,158.716,158.4533,158.6831,46000.0
2014-08-05 13:55:00,193.31,193.43,193.11,193.11,66700.0,158.7078,158.8063,158.5436,158.5436,66700.0
2014-08-05 14:00:00,193.08,193.16,192.95,193.1,58100.0,158.5189,158.5846,158.4122,158.5354,58100.0
2014-08-05 14:05:00,193.08,193.08,192.55,192.6,73300.0,158.5189,158.5189,158.0838,158.1249,73300.0
2014-08-05 14:10:00,192.63,192.99,192.63,192.99,51300.0,158.1495,158.445,158.1495,158.445,51300.0
2014-08-05 14:15:00,193.0,193.03,192.79,192.93,23200.0,158.4533,158.4779,158.2808,158.3958,23200.0
2014-08-05 14:20:00,192.92,193.11,192.91,192.94,19500.0,158.3876,158.5436,158.3794,158.404,19500.0
2014-08-05 14:25:00,192.91,193.16,192.87,193.14,17700.0,158.3794,158.5846,158.3465,158.5682,17700.0
2014-08-05 14:30:00,193.17,193.4,193.14,193.24,32100.0,158.5928,158.7817,158.5682,158.6503,32100.0
2014-08-05 14:35:00,193.26,193.37,193.16,193.16,27900.0,158.6667,158.757,158.5846,158.5846,27900.0
2014-08-05 14:40:00,193.17,193.25,193.07,193.13,19000.0,158.5928,158.6585,158.5107,158.56,19000.0
2014-08-05 14:45:00,193.16,193.3,193.14,193.2,14200.0,158.5846,158.6996,158.5682,158.6175,14200.0
2014-08-05 14:50:00,193.19,193.19,193.0,193.07,17900.0,158.6092,158.6092,158.4533,158.5107,17900.0
2014-08-05 14:55:00,193.09,193.22,192.99,192.99,15500.0,158.5271,158.6339,158.445,158.445,15500.0
2014-08-05 15:00:00,192.98,193.02,192.89,192.9,23400.0,158.4368,158.4697,158.3629,158.3712,23400.0
2014-08-05 15:05:00,192.87,192.97,192.68,192.76,30500.0,158.3465,158.4286,158.1905,158.2562,30500.0
2014-08-05 15:10:00,192.73,192.89,192.63,192.79,27500.0,158.2316,158.3629,158.1495,158.2808,27500.0
2014-08-05 15:15:00,192.78,193.02,192.72,192.98,30200.0,158.2726,158.4697,158.2234,158.4368,30200.0
2014-08-05 15:20:00,192.97,193.13,192.95,193.07,20900.0,158.4286,158.56,158.4122,158.5107,20900.0
2014-08-05 15:25:00,193.08,193.1,192.92,192.92,12700.0,158.5189,158.5354,158.3876,158.3876,12700.0
2014-08-05 15:30:00,192.96,193.28,192.94,193.24,20700.0,158.4204,158.6831,158.404,158.6503,20700.0
2014-08-05 15:35:00,193.29,193.53,193.29,193.32,22000.0,158.6913,158.8884,158.6913,158.716,22000.0
2014-08-05 15:40:00,193.34,193.39,193.23,193.34,23500.0,158.7324,158.7734,158.6421,158.7324,23500.0
2014-08-05 15:45:00,193.35,193.44,193.24,193.3,29700.0,158.7406,158.8145,158.6503,158.6996,29700.0
2014-08-05 15:50:00,193.29,193.37,193.27,193.27,44500.0,158.6913,158.757,158.6749,158.6749,44500.0
2014-08-05 15:55:00,193.26,193.48,193.21,193.21,156200.0,158.6667,158.8473,158.6257,158.6257,156200.0
2014-08-06 09:30:00,192.35,192.58,192.3,192.52,126100.0,157.9196,158.1084,157.8786,158.0592,126100.0
2014-08-06 09:35:00,192.54,192.83,192.54,192.64,20000.0,158.0756,158.3137,158.0756,158.1577,20000.0
2014-08-06 09:40:00,192.69,193.05,192.65,193.05,31800.0,158.1987,158.4943,158.1659,158.4943,31800.0
2014-08-06 09:45:00,193.06,193.33,192.94,193.29,33700.0,158.5025,158.7242,158.404,158.6913,33700.0
2014-08-06 09:50:00,193.2,193.25,193.05,193.05,37300.0,158.6175,158.6585,158.4943,158.4943,37300.0
2014-08-06 09:55:00,193.06,193.06,192.92,193.01,11300.0,158.5025,158.5025,158.3876,158.4615,11300.0
2014-08-06 10:00:00,193.03,193.36,193.03,193.36,17900.0,158.4779,158.7488,158.4779,158.7488,17900.0
2014-08-06 10:05:00,193.34,193.49,193.23,193.33,39300.0,158.7324,158.8555,158.6421,158.7242,39300.0
2014-08-06 10:10:00,193.32,193.36,193.21,193.21,11100.0,158.716,158.7488,158.6257,158.6257,11100.0
2014-08-06 10:15:00,193.22,193.32,192.98,193.13,21900.0,158.6339,158.716,158.4368,158.56,21900.0
2014-08-06 10:20:00,193.08,193.38,193.07,193.38,11600.0,158.5189,158.7652,158.5107,158.7652,11600.0
2014-08-06 10:25:00,193.4,193.63,193.36,193.63,10500.0,158.7817,158.9705,158.7488,158.9705,10500.0
2014-08-06 10:30:00,193.67,193.74,193.44,193.45,27600.0,159.0033,159.0608,158.8145,158.8227,27600.0
2014-08-06 10:35:00,193.49,193.5,193.37,193.47,13100.0,158.8555,158.8638,158.757,158.8391,13100.0
2014-08-06 10:40:00,193.48,193.48,193.33,193.45,20300.0,158.8473,158.8473,158.7242,158.8227,20300.0
2014-08-06 10:45:00,193.45,193.53,193.38,193.47,8600.0,158.8227,158.8884,158.7652,158.8391,8600.0
2014-08-06 10:50:00,193.46,193.62,193.45,193.6,14100.0,158.8309,158.9623,158.8227,158.9459,14100.0
2014-08-06 10:55:00,193.63,193.96,193.63,193.96,19300.0,158.9705,159.2414,158.9705,159.2414,19300.0
2014-08-06 11:00:00,193.92,193.97,193.85,193.89,9500.0,159.2086,159.2496,159.1511,159.1839,9500.0
2014-08-06 11:05:00,193.91,194.02,193.85,193.86,17600.0,159.2004,159.2907,159.1511,159.1593,17600.0
2014-08-06 11:10:00,193.88,193.88,193.69,193.71,82500.0,159.1757,159.1757,159.0197,159.0362,82500.0
2014-08-06 11:15:00,193.68,193.71,193.62,193.7,11800.0,159.0115,159.0362,158.9623,159.028,11800.0
2014-08-06 11:20:00,193.7,193.73,193.64,193.73,14700.0,159.028,159.0526,158.9787,159.0526,14700.0
2014-08-06 11:25:00,193.74,193.78,193.53,193.54,14900.0,159.0608,159.0936,158.8884,158.8966,14900.0
2014-08-06 11:30:00,193.55,193.75,193.55,193.73,13700.0,158.9048,159.069,158.9048,159.0526,13700.0
2014-08-06 11:35:00,193.73,193.83,193.69,193.71,11100.0,159.0526,159.1347,159.0197,159.0362,11100.0
2014-08-06 11:40:00,193.66,193.91,193.66,193.91,9900.0,158.9951,159.2004,158.9951,159.2004,9900.0
2014-08-06 11:45:00,193.93,194.06,193.87,193.92,20100.0,159.2168,159.3235,159.1675,159.2086,20100.0
2014-08-06 11:50:00,193.92,194.03,193.88,193.94,50900.0,159.2086,159.2989,159.1757,159.225,50900.0
2014-08-06 11:55:00,193.99,194.0,193.95,194.0,9900.0,159.266,159.2743,159.2332,159.2743,9900.0
2014-08-06 12:00:00,194.03,194.1,194.0,194.08,19700.0,159.2989,159.3564,159.2743,159.3399,19700.0
2014-08-06 12:05:00,194.09,194.11,193.99,193.99,10800.0,159.3481,159.3646,159.266,159.266,10800.0
2014-08-06 12:10:00,193.96,193.96,193.86,193.88,6300.0,159.2414,159.2414,159.1593,159.1757,6300.0
2014-08-06 12:15:00,193.89,193.89,193.56,193.64,43200.0,159.1839,159.1839,158.913,158.9787,43200.0
2014-08-06 12:20:00,193.63,193.91,193.54,193.83,53500.0,158.9705,159.2004,158.8966,159.1347,53500.0
2014-08-06 12:25:00,193.83,193.83,193.61,193.68,22500.0,159.1347,159.1347,158.9541,159.0115,22500.0
2014-08-06 12:30:00,193.68,193.96,193.68,193.96,43900.0,159.0115,159.2414,159.0115,159.2414,43900.0
2014-08-06 12:35:00,193.92,194.03,193.91,193.99,7900.0,159.2086,159.2989,159.2004,159.266,7900.0
2014-08-06 12:40:00,193.98,193.98,193.88,193.96,4500.0,159.2578,159.2578,159.1757,159.2414,4500.0
2014-08-06 12:45:00,193.96,193.96,193.72,193.73,8700.0,159.2414,159.2414,159.0444,159.0526,8700.0
2014-08-06 12:50:00,193.73,193.81,193.68,193.72,11200.0,159.0526,159.1183,159.0115,159.0444,11200.0
2014-08-06 12:55:00,193.71,193.75,193.6,193.6,12300.0,159.0362,159.069,158.9459,158.9459,12300.0
2014-08-06 13:00:00,193.63,193.73,193.49,193.49,7400.0,158.9705,159.0526,158.8555,158.8555,7400.0
2014-08-06 13:05:00,193.49,193.55,193.44,193.5,11400.0,158.8555,158.9048,158.8145,158.8638,11400.0
2014-08-06 13:10:00,193.51,193.59,193.5,193.54,14000.0,158.872,158.9376,158.8638,158.8966,14000.0
2014-08-06 13:15:00,193.55,193.68,193.55,193.65,15900.0,158.9048,159.0115,158.9048,158.9869,15900.0
2014-08-06 13:20:00,193.63,193.71,193.6,193.65,9000.0,158.9705,159.0362,158.9459,158.9869,9000.0
2014-08-06 13:25:00,193.69,193.69,193.48,193.5,12800.0,159.0197,159.0197,158.8473,158.8638,12800.0
2014-08-06 13:30:00,193.49,193.53,193.41,193.46,16500.0,158.8555,158.8884,158.7899,158.8309,16500.0
2014-08-06 13:35:00,193.48,193.63,193.48,193.6,10700.0,158.8473,158.9705,158.8473,158.9459,10700.0
2014-08-06 13:40:00,193.6,193.63,193.53,193.54,15600.0,158.9459,158.9705,158.8884,158.8966,15600.0
2014-08-06 13:45:00,193.53,193.56,193.32,193.34,30100.0,158.8884,158.913,158.716,158.7324,30100.0
2014-08-06 13:50:00,193.36,193.37,193.19,193.19,43700.0,158.7488,158.757,158.6092,158.6092,43700.0
2014-08-06 13:55:00,193.17,193.29,193.15,193.18,24300.0,158.5928,158.6913,158.5764,158.601,24300.0
2014-08-06 14:00:00,193.18,193.26,193.08,193.26,12300.0,158.601,158.6667,158.5189,158.6667,12300.0
2014-08-06 14:05:00,193.24,193.3,193.22,193.26,7100.0,158.6503,158.6996,158.6339,158.6667,7100.0
2014-08-06 14:10:00,193.24,193.28,193.16,193.28,5900.0,158.6503,158.6831,158.5846,158.6831,5900.0
2014-08-06 14:15:00,193.3,193.36,193.23,193.26,14100.0,158.6996,158.7488,158.6421,158.6667,14100.0
2014-08-06 14:20:00,193.27,193.3,193.26,193.27,5800.0,158.6749,158.6996,158.6667,158.6749,5800.0
2014-08-06 14:25:00,193.29,193.42,193.28,193.38,82800.0,158.6913,158.7981,158.6831,158.7652,82800.0
2014-08-06 14:30:00,193.39,193.4,193.19,193.21,17600.0,158.7734,158.7817,158.6092,158.6257,17600.0
2014-08-06 14:35:00,193.21,193.23,193.09,193.23,20700.0,158.6257,158.6421,158.5271,158.6421,20700.0
2014-08-06 14:40:00,193.23,193.5,193.2,193.48,23000.0,158.6421,158.8638,158.6175,158.8473,23000.0
2014-08-06 14:45:00,193.48,193.48,193.35,193.4,67000.0,158.8473,158.8473,158.7406,158.7817,67000.0
2014-08-06 14:50:00,193.42,193.53,193.42,193.47,37800.0,158.7981,158.8884,158.7981,158.8391,37800.0
2014-08-06 14:55:00,193.46,193.46,193.35,193.39,7300.0,158.8309,158.8309,158.7406,158.7734,7300.0
2014-08-06 15:00:00,193.33,193.55,193.31,193.51,35100.0,158.7242,158.9048,158.7078,158.872,35100.0
2014-08-06 15:05:00,193.54,193.55,193.44,193.46,18400.0,158.8966,158.9048,158.8145,158.8309,18400.0
2014-08-06 15:10:00,193.44,193.44,193.3,193.31,13300.0,158.8145,158.8145,158.6996,158.7078,13300.0
2014-08-06 15:15:00,193.3,193.42,193.29,193.41,18600.0,158.6996,158.7981,158.6913,158.7899,18600.0
2014-08-06 15:20:00,193.39,193.39,193.33,193.36,5900.0,158.7734,158.7734,158.7242,158.7488,5900.0
2014-08-06 15:25:00,193.38,193.47,193.33,193.36,16200.0,158.7652,158.8391,158.7242,158.7488,16200.0
2014-08-06 15:30:00,193.33,193.33,193.19,193.23,16700.0,158.7242,158.7242,158.6092,158.6421,16700.0
2014-08-06 15:35:00,193.22,193.31,193.22,193.27,17100.0,158.6339,158.7078,158.6339,158.6749,17100.0
2014-08-06 15:40:00,193.26,193.34,193.26,193.34,15900.0,158.6667,158.7324,158.6667,158.7324,15900.0
2014-08-06 15:45:00,193.32,193.38,193.27,193.28,15500.0,158.716,158.7652,158.6749,158.6831,15500.0
2014-08-06 15:50:00,193.28,193.43,193.28,193.32,18300.0,158.6831,158.8063,158.6831,158.716,18300.0
2014-08-06 15:55:00,193.33,193.41,193.25,193.27,87600.0,158.7242,158.7899,158.6585,158.6749,87600.0
2014-08-07 09:30:00,194.16,194.34,194.06,194.19,53200.0,159.4056,159.5534,159.3235,159.4302,53200.0
2014-08-07 09:35:00,194.16,194.17,193.98,194.01,28900.0,159.4056,159.4138,159.2578,159.2825,28900.0
2014-08-07 09:40:00,194.04,194.05,193.79,193.87,20400.0,159.3071,159.3153,159.1018,159.1675,20400.0
2014-08-07 09:45:00,193.86,193.87,193.65,193.69,13800.0,159.1593,159.1675,158.9869,159.0197,13800.0
2014-08-07 09:50:00,193.68,193.93,193.66,193.89,13800.0,159.0115,159.2168,158.9951,159.1839,13800.0
2014-08-07 09:55:00,193.92,193.99,193.84,193.95,35100.0,159.2086,159.266,159.1429,159.2332,35100.0
2014-08-07 10:00:00,193.96,194.09,193.77,193.79,13600.0,159.2414,159.3481,159.0854,159.1018,13600.0
2014-08-07 10:05:00,193.82,193.92,193.78,193.92,7300.0,159.1265,159.2086,159.0936,159.2086,7300.0
2014-08-07 10:10:00,193.89,193.97,193.75,193.87,9700.0,159.1839,159.2496,159.069,159.1675,9700.0
2014-08-07 10:15:00,193.91,193.91,193.71,193.81,12800.0,159.2004,159.2004,159.0362,159.1183,12800.0
2014-08-07 10:20:00,193.79,193.92,193.79,193.9,2300.0,159.1018,159.2086,159.1018,159.1922,2300.0
2014-08-07 10:25:00,193.92,194.05,193.9,193.95,18900.0,159.2086,159.3153,159.1922,159.2332,18900.0
2014-08-07 10:30:00,193.94,194.0,193.84,194.0,10400.0,159.225,159.2743,159.1429,159.2743,10400.0
2014-08-07 10:35:00,193.98,194.11,193.98,193.98,18300.0,159.2578,159.3646,159.2578,159.2578,18300.0
2014-08-07 10:40:00,193.99,194.02,193.66,193.67,26200.0,159.266,159.2907,158.9951,159.0033,26200.0
2014-08-07 10:45:00,193.59,193.69,193.39,193.44,22300.0,158.9376,159.0197,158.7734,158.8145,22300.0
2014-08-07 10:50:00,193.4,193.43,193.07,193.19,16000.0,158.7817,158.8063,158.5107,158.6092,16000.0
2014-08-07 10:55:00,193.25,193.42,193.25,193.39,8500.0,158.6585,158.7981,158.6585,158.7734,8500.0
2014-08-07 11:00:00,193.34,193.37,193.14,193.14,29900.0,158.7324,158.757,158.5682,158.5682,29900.0
2014-08-07 11:05:00,193.2,193.21,192.94,193.17,21400.0,158.6175,158.6257,158.404,158.5928,21400.0
2014-08-07 11:10:00,193.16,193.16,192.86,192.86,11600.0,158.5846,158.5846,158.3383,158.3383,11600.0
2014-08-07 11:15:00,192.89,193.14,192.87,193.12,11300.0,158.3629,158.5682,158.3465,158.5518,11300.0
2014-08-07 11:20:00,193.12,193.33,193.12,193.3,133900.0,158.5518,158.7242,158.5518,158.6996,133900.0
2014-08-07 11:25:00,193.3,193.32,193.09,193.09,12200.0,158.6996,158.716,158.5271,158.5271,12200.0
2014-08-07 11:30:00,193.09,193.31,193.05,193.25,139600.0,158.5271,158.7078,158.4943,158.6585,139600.0
2014-08-07 11:35:00,193.24,193.32,193.13,193.16,13400.0,158.6503,158.716,158.56,158.5846,13400.0
2014-08-07 11:40:00,193.17,193.17,192.99,193.05,16100.0,158.5928,158.5928,158.445,158.4943,16100.0
2014-08-07 11:45:00,193.06,193.06,192.65,192.81,47200.0,158.5025,158.5025,158.1659,158.2973,47200.0
2014-08-07 11:50:00,192.79,192.93,192.58,192.59,18700.0,158.2808,158.3958,158.1084,158.1166,18700.0
2014-08-07 11:55:00,192.63,192.86,192.58,192.85,42900.0,158.1495,158.3383,158.1084,158.3301,42900.0
2014-08-07 12:00:00,192.83,192.92,192.68,192.9,58300.0,158.3137,158.3876,158.1905,158.3712,58300.0
2014-08-07 12:05:00,192.9,192.98,192.81,192.98,49700.0,158.3712,158.4368,158.2973,158.4368,49700.0
2014-08-07 12:10:00,192.96,192.96,192.73,192.76,9200.0,158.4204,158.4204,158.2316,158.2562,9200.0
2014-08-07 12:15:00,192.78,192.78,192.43,192.43,29500.0,158.2726,158.2726,157.9853,157.9853,29500.0
2014-08-07 12:20:00,192.49,192.63,192.38,192.63,19800.0,158.0345,158.1495,157.9442,158.1495,19800.0
2014-08-07 12:25:00,192.63,192.78,192.57,192.61,24000.0,158.1495,158.2726,158.1002,158.1331,24000.0
2014-08-07 12:30:00,192.6,192.6,192.36,192.44,77300.0,158.1249,158.1249,157.9278,157.9935,77300.0
2014-08-07 12:35:00,192.42,192.42,192.1,192.33,189500.0,157.9771,157.9771,157.7144,157.9032,189500.0
2014-08-07 12:40:00,192.32,192.42,192.27,192.42,19800.0,157.895,157.9771,157.8539,157.9771,19800.0
2014-08-07 12:45:00,192.44,192.52,192.4,192.49,12800.0,157.9935,158.0592,157.9607,158.0345,12800.0
2014-08-07 12:50:00,192.55,192.56,192.42,192.56,13500.0,158.0838,158.092,157.9771,158.092,13500.0
2014-08-07 12:55:00,192.58,192.58,192.48,192.51,14900.0,158.1084,158.1084,158.0263,158.051,14900.0
2014-08-07 13:00:00,192.51,192.76,192.51,192.74,5700.0,158.051,158.2562,158.051,158.2398,5700.0
2014-08-07 13:05:00,192.77,192.86,192.77,192.86,14300.0,158.2644,158.3383,158.2644,158.3383,14300.0
2014-08-07 13:10:00,192.89,192.93,192.8,192.8,15800.0,158.3629,158.3958,158.2891,158.2891,15800.0
2014-08-07 13:15:00,192.81,192.94,192.8,192.85,117300.0,158.2973,158.404,158.2891,158.3301,117300.0
2014-08-07 13:20:00,192.85,192.85,192.71,192.79,24100.0,158.3301,158.3301,158.2152,158.2808,24100.0
2014-08-07 13:25:00,192.77,192.99,192.74,192.89,16800.0,158.2644,158.445,158.2398,158.3629,16800.0
2014-08-07 13:30:00,192.91,193.0,192.9,192.92,13000.0,158.3794,158.4533,158.3712,158.3876,13000.0
2014-08-07 13:35:00,192.92,193.05,192.83,193.05,20200.0,158.3876,158.4943,158.3137,158.4943,20200.0
2014-08-07 13:40:00,193.08,193.13,192.99,193.07,21300.0,158.5189,158.56,158.445,158.5107,21300.0
2014-08-07 13:45:00,193.09,193.1,192.96,193.03,10700.0,158.5271,158.5354,158.4204,158.4779,10700.0
2014-08-07 13:50:00,193.03,193.03,192.92,192.92,10900.0,158.4779,158.4779,158.3876,158.3876,10900.0
2014-08-07 13:55:00,192.94,193.07,192.89,193.04,9000.0,158.404,158.5107,158.3629,158.4861,9000.0
2014-08-07 14:00:00,193.04,193.05,192.79,192.85,27400.0,158.4861,158.4943,158.2808,158.3301,27400.0
2014-08-07 14:05:00,192.87,192.96,192.85,192.96,3700.0,158.3465,158.4204,158.3301,158.4204,3700.0
2014-08-07 14:10:00,192.92,192.95,192.85,192.85,18200.0,158.3876,158.4122,158.3301,158.3301,18200.0
2014-08-07 14:15:00,192.88,192.89,192.65,192.7,9900.0,158.3547,158.3629,158.1659,158.207,9900.0
2014-08-07 14:20:00,192.67,192.73,192.63,192.7,3700.0,158.1823,158.2316,158.1495,158.207,3700.0
2014-08-07 14:25:00,192.65,192.7,192.57,192.67,9200.0,158.1659,158.207,158.1002,158.1823,9200.0
2014-08-07 14:30:00,192.58,192.66,192.54,192.6,9200.0,158.1084,158.1741,158.0756,158.1249,9200.0
2014-08-07 14:35:00,192.58,192.58,192.48,192.48,10300.0,158.1084,158.1084,158.0263,158.0263,10300.0
2014-08-07 14:40:00,192.49,192.64,192.45,192.45,12400.0,158.0345,158.1577,158.0017,158.0017,12400.0
2014-08-07 14:45:00,192.47,192.59,192.47,192.52,16700.0,158.0181,158.1166,158.0181,158.0592,16700.0
2014-08-07 14:50:00,192.6,192.62,192.51,192.51,4400.0,158.1249,158.1413,158.051,158.051,4400.0
2014-08-07 14:55:00,192.52,192.52,192.26,192.28,34100.0,158.0592,158.0592,157.8457,157.8621,34100.0
2014-08-07 15:00:00,192.27,192.45,192.27,192.37,13900.0,157.8539,158.0017,157.8539,157.936,13900.0
2014-08-07 15:05:00,192.37,192.45,192.04,192.13,61100.0,157.936,158.0017,157.6651,157.739,61100.0
2014-08-07 15:10:00,192.14,192.28,192.07,192.07,40400.0,157.7472,157.8621,157.6897,157.6897,40400.0
2014-08-07 15:15:00,192.06,192.14,191.88,192.12,54400.0,157.6815,157.7472,157.5337,157.7308,54400.0
2014-08-07 15:20:00,192.07,192.07,191.78,191.82,28300.0,157.6897,157.6897,157.4516,157.4845,28300.0
2014-08-07 15:25:00,191.85,192.0,191.8,192.0,10100.0,157.5091,157.6323,157.4681,157.6323,10100.0
2014-08-07 15:30:00,192.0,192.02,191.88,191.97,19400.0,157.6323,157.6487,157.5337,157.6076,19400.0
2014-08-07 15:35:00,191.95,192.19,191.84,192.19,34400.0,157.5912,157.7882,157.5009,157.7882,34400.0
2014-08-07 15:40:00,192.14,192.21,192.04,192.1,481800.0,157.7472,157.8047,157.6651,157.7144,481800.0
2014-08-07 15:45:00,192.13,192.17,192.04,192.1,71500.0,157.739,157.7718,157.6651,157.7144,71500.0
2014-08-07 15:50:00,192.17,192.37,192.17,192.36,67700.0,157.7718,157.936,157.7718,157.9278,67700.0
2014-08-07 15:55:00,192.4,192.48,192.24,192.24,92900.0,157.9607,158.0263,157.8293,157.8293,92900.0
2014-08-08 09:30:00,192.68,192.82,192.56,192.66,40500.0,158.1905,158.3055,158.092,158.1741,40500.0
2014-08-08 09:35:00,192.68,192.76,192.52,192.57,19600.0,158.1905,158.2562,158.0592,158.1002,19600.0
2014-08-08 09:40:00,192.58,192.58,192.25,192.32,20100.0,158.1084,158.1084,157.8375,157.895,20100.0
2014-08-08 09:45:00,192.34,192.53,192.21,192.53,16400.0,157.9114,158.0674,157.8047,158.0674,16400.0
2014-08-08 09:50:00,192.51,192.76,192.49,192.66,20200.0,158.051,158.2562,158.0345,158.1741,20200.0
2014-08-08 09:55:00,192.67,192.82,192.51,192.54,64400.0,158.1823,158.3055,158.051,158.0756,64400.0
2014-08-08 10:00:00,192.51,192.7,192.34,192.69,20700.0,158.051,158.207,157.9114,158.1987,20700.0
2014-08-08 10:05:00,192.76,192.88,192.59,192.64,21000.0,158.2562,158.3547,158.1166,158.1577,21000.0
2014-08-08 10:10:00,192.65,192.7,192.47,192.47,9900.0,158.1659,158.207,158.0181,158.0181,9900.0
2014-08-08 10:15:00,192.46,192.61,192.38,192.52,18500.0,158.0099,158.1331,157.9442,158.0592,18500.0
2014-08-08 10:20:00,192.55,192.55,192.32,192.55,8200.0,158.0838,158.0838,157.895,158.0838,8200.0
2014-08-08 10:25:00,192.52,192.52,192.17,192.27,14700.0,158.0592,158.0592,157.7718,157.8539,14700.0
2014-08-08 10:30:00,192.29,192.44,192.22,192.36,24400.0,157.8703,157.9935,157.8129,157.9278,24400.0
2014-08-08 10:35:00,192.38,192.65,192.33,192.65,16200.0,157.9442,158.1659,157.9032,158.1659,16200.0
2014-08-08 10:40:00,192.61,192.98,192.61,192.87,55500.0,158.1331,158.4368,158.1331,158.3465,55500.0
2014-08-08 10:45:00,192.8,193.1,192.8,192.93,15300.0,158.2891,158.5354,158.2891,158.3958,15300.0
2014-08-08 10:50:00,192.97,193.02,192.86,192.94,12200.0,158.4286,158.4697,158.3383,158.404,12200.0
2014-08-08 10:55:00,192.9,192.95,192.83,192.89,17800.0,158.3712,158.4122,158.3137,158.3629,17800.0
2014-08-08 11:00:00,192.87,192.89,192.73,192.89,23100.0,158.3465,158.3629,158.2316,158.3629,23100.0
2014-08-08 11:05:00,192.9,193.08,192.89,192.96,21900.0,158.3712,158.5189,158.3629,158.4204,21900.0
2014-08-08 11:10:00,193.01,193.2,193.01,193.1,23100.0,158.4615,158.6175,158.4615,158.5354,23100.0
2014-08-08 11:15:00,193.1,193.17,193.04,193.14,20600.0,158.5354,158.5928,158.4861,158.5682,20600.0
2014-08-08 11:20:00,193.1,193.12,192.98,193.08,88300.0,158.5354,158.5518,158.4368,158.5189,88300.0
2014-08-08 11:25:00,193.08,193.22,193.07,193.18,17000.0,158.5189,158.6339,158.5107,158.601,17000.0
2014-08-08 11:30:00,193.19,193.27,193.15,193.24,23600.0,158.6092,158.6749,158.5764,158.6503,23600.0
2014-08-08 11:35:00,193.24,193.24,193.1,193.17,16800.0,158.6503,158.6503,158.5354,158.5928,16800.0
2014-08-08 11:40:00,193.19,193.23,193.12,193.17,8300.0,158.6092,158.6421,158.5518,158.5928,8300.0
2014-08-08 11:45:00,193.14,193.16,193.03,193.09,7300.0,158.5682,158.5846,158.4779,158.5271,7300.0
2014-08-08 11:50:00,193.09,193.11,193.02,193.06,25200.0,158.5271,158.5436,158.4697,158.5025,25200.0
2014-08-08 11:55:00,193.07,193.28,193.07,193.23,11900.0,158.5107,158.6831,158.5107,158.6421,11900.0
2014-08-08 12:00:00,193.21,193.24,193.17,193.18,8600.0,158.6257,158.6503,158.5928,158.601,8600.0
2014-08-08 12:05:00,193.2,193.25,193.09,193.1,23500.0,158.6175,158.6585,158.5271,158.5354,23500.0
2014-08-08 12:10:00,193.07,193.18,193.07,193.16,3900.0,158.5107,158.601,158.5107,158.5846,3900.0
2014-08-08 12:15:00,193.19,193.19,193.07,193.11,5400.0,158.6092,158.6092,158.5107,158.5436,5400.0
2014-08-08 12:20:00,193.1,193.17,193.07,193.08,78800.0,158.5354,158.5928,158.5107,158.5189,78800.0
2014-08-08 12:25:00,193.09,193.09,192.94,192.98,30200.0,158.5271,158.5271,158.404,158.4368,30200.0
2014-08-08 12:30:00,192.99,193.03,192.92,192.96,31000.0,158.445,158.4779,158.3876,158.4204,31000.0
2014-08-08 12:35:00,192.96,193.01,192.85,193.01,40400.0,158.4204,158.4615,158.3301,158.4615,40400.0
2014-08-08 12:40:00,193.0,193.05,192.98,193.02,108500.0,158.4533,158.4943,158.4368,158.4697,108500.0
2014-08-08 12:45:00,193.01,193.02,192.94,193.0,39100.0,158.4615,158.4697,158.404,158.4533,39100.0
2014-08-08 12:50:00,192.99,193.1,192.99,193.05,31000.0,158.445,158.5354,158.445,158.4943,31000.0
2014-08-08 12:55:00,193.04,193.08,192.99,193.02,87500.0,158.4861,158.5189,158.445,158.4697,87500.0
2014-08-08 13:00:00,193.01,193.08,192.96,193.08,38600.0,158.4615,158.5189,158.4204,158.5189,38600.0
2014-08-08 13:05:00,193.07,193.19,193.03,193.14,66800.0,158.5107,158.6092,158.4779,158.5682,66800.0
2014-08-08 13:10:00,193.15,193.26,193.08,193.26,50000.0,158.5764,158.6667,158.5189,158.6667,50000.0
2014-08-08 13:15:00,193.25,193.65,193.2,193.65,116700.0,158.6585,158.9869,158.6175,158.9869,116700.0
2014-08-08 13:20:00,193.7,193.79,193.68,193.79,21900.0,159.028,159.1018,159.0115,159.1018,21900.0
2014-08-08 13:25:00,193.82,194.13,193.82,194.0,42300.0,159.1265,159.381,159.1265,159.2743,42300.0
2014-08-08 13:30:00,193.99,194.03,193.84,193.93,39800.0,159.266,159.2989,159.1429,159.2168,39800.0
2014-08-08 13:35:00,193.94,194.0,193.9,194.0,20400.0,159.225,159.2743,159.1922,159.2743,20400.0
2014-08-08 13:40:00,194.0,194.14,193.99,194.09,22800.0,159.2743,159.3892,159.266,159.3481,22800.0
2014-08-08 13:45:00,194.1,194.13,194.02,194.09,41400.0,159.3564,159.381,159.2907,159.3481,41400.0
2014-08-08 13:50:00,194.08,194.11,193.94,193.94,17200.0,159.3399,159.3646,159.225,159.225,17200.0
2014-08-08 13:55:00,193.93,194.07,193.88,194.06,17600.0,159.2168,159.3317,159.1757,159.3235,17600.0
2014-08-08 14:00:00,194.06,194.12,194.0,194.09,127400.0,159.3235,159.3728,159.2743,159.3481,127400.0
2014-08-08 14:05:00,194.09,194.22,194.09,194.1,36100.0,159.3481,159.4549,159.3481,159.3564,36100.0
2014-08-08 14:10:00,194.11,194.11,193.94,194.0,37300.0,159.3646,159.3646,159.225,159.2743,37300.0
2014-08-08 14:15:00,194.01,194.01,193.94,194.01,29600.0,159.2825,159.2825,159.225,159.2825,29600.0
2014-08-08 14:20:00,194.01,194.08,193.95,194.08,22700.0,159.2825,159.3399,159.2332,159.3399,22700.0
2014-08-08 14:25:00,194.08,194.18,194.05,194.18,9100.0,159.3399,159.422,159.3153,159.422,9100.0
2014-08-08 14:30:00,194.17,194.24,194.09,194.1,41100.0,159.4138,159.4713,159.3481,159.3564,41100.0
2014-08-08 14:35:00,194.11,194.22,194.07,194.22,11900.0,159.3646,159.4549,159.3317,159.4549,11900.0
2014-08-08 14:40:00,194.22,194.24,194.04,194.07,71900.0,159.4549,159.4713,159.3071,159.3317,71900.0
2014-08-08 14:45:00,194.08,194.17,194.08,194.14,12800.0,159.3399,159.4138,159.3399,159.3892,12800.0
2014-08-08 14:50:00,194.14,194.17,194.08,194.12,15900.0,159.3892,159.4138,159.3399,159.3728,15900.0
2014-08-08 14:55:00,194.12,194.12,194.01,194.04,13400.0,159.3728,159.3728,159.2825,159.3071,13400.0
2014-08-08 15:00:00,194.01,194.04,193.96,193.99,11400.0,159.2825,159.3071,159.2414,159.266,11400.0
2014-08-08 15:05:00,194.0,194.06,193.94,193.99,27500.0,159.2743,159.3235,159.225,159.266,27500.0
2014-08-08 15:10:00,193.98,194.05,193.89,194.02,22700.0,159.2578,159.3153,159.1839,159.2907,22700.0
2014-08-08 15:15:00,194.01,194.07,194.01,194.05,14200.0,159.2825,159.3317,159.2825,159.3153,14200.0
2014-08-08 15:20:00,194.03,194.19,194.02,194.19,12600.0,159.2989,159.4302,159.2907,159.4302,12600.0
2014-08-08 15:25:00,194.18,194.35,194.16,194.34,26700.0,159.422,159.5616,159.4056,159.5534,26700.0
2014-08-08 15:30:00,194.34,194.4,194.31,194.33,19600.0,159.5534,159.6027,159.5288,159.5452,19600.0
2014-08-08 15:35:00,194.34,194.37,194.27,194.36,21300.0,159.5534,159.578,159.4959,159.5698,21300.0
2014-08-08 15:40:00,194.37,194.44,194.36,194.44,42100.0,159.578,159.6355,159.5698,159.6355,42100.0
2014-08-08 15:45:00,194.46,194.49,194.39,194.44,45400.0,159.6519,159.6765,159.5944,159.6355,45400.0
2014-08-08 15:50:00,194.47,194.52,194.44,194.51,62800.0,159.6601,159.7012,159.6355,159.693,62800.0
2014-08-08 15:55:00,194.51,194.6,194.44,194.47,172800.0,159.693,159.7669,159.6355,159.6601,172800.0
2014-08-11 09:30:00,195.23,195.28,195.16,195.16,83300.0,160.2841,160.3251,160.2266,160.2266,83300.0
2014-08-11 09:35:00,195.16,195.26,195.14,195.21,32000.0,160.2266,160.3087,160.2102,160.2677,32000.0
2014-08-11 09:40:00,195.22,195.27,195.03,195.07,57500.0,160.2759,160.3169,160.1199,160.1527,57500.0
2014-08-11 09:45:00,195.09,195.16,195.03,195.09,39200.0,160.1691,160.2266,160.1199,160.1691,39200.0
2014-08-11 09:50:00,195.12,195.37,195.12,195.37,30500.0,160.1938,160.399,160.1938,160.399,30500.0
2014-08-11 09:55:00,195.39,195.47,195.32,195.4,58400.0,160.4154,160.4811,160.358,160.4237,58400.0
2014-08-11 10:00:00,195.46,195.46,195.32,195.39,65500.0,160.4729,160.4729,160.358,160.4154,65500.0
2014-08-11 10:05:00,195.41,195.57,195.39,195.56,61700.0,160.4319,160.5632,160.4154,160.555,61700.0
2014-08-11 10:10:00,195.57,195.59,195.44,195.45,89900.0,160.5632,160.5796,160.4565,160.4647,89900.0
2014-08-11 10:15:00,195.5,195.6,195.47,195.47,34000.0,160.5058,160.5879,160.4811,160.4811,34000.0
2014-08-11 10:20:00,195.46,195.5,195.42,195.47,44600.0,160.4729,160.5058,160.4401,160.4811,44600.0
2014-08-11 10:25:00,195.48,195.49,195.37,195.41,29000.0,160.4893,160.4975,160.399,160.4319,29000.0
2014-08-11 10:30:00,195.42,195.45,195.33,195.45,22600.0,160.4401,160.4647,160.3662,160.4647,22600.0
2014-08-11 10:35:00,195.47,195.63,195.46,195.58,40200.0,160.4811,160.6125,160.4729,160.5714,40200.0
2014-08-11 10:40:00,195.59,195.61,195.54,195.59,24100.0,160.5796,160.5961,160.5386,160.5796,24100.0
2014-08-11 10:45:00,195.59,195.64,195.55,195.58,19900.0,160.5796,160.6207,160.5468,160.5714,19900.0
2014-08-11 10:50:00,195.57,195.6,195.38,195.54,34300.0,160.5632,160.5879,160.4072,160.5386,34300.0
2014-08-11 10:55:00,195.54,195.54,195.44,195.44,18500.0,160.5386,160.5386,160.4565,160.4565,18500.0
2014-08-11 11:00:00,195.42,195.49,195.4,195.47,30500.0,160.4401,160.4975,160.4237,160.4811,30500.0
2014-08-11 11:05:00,195.47,195.61,195.47,195.61,87400.0,160.4811,160.5961,160.4811,160.5961,87400.0
2014-08-11 11:10:00,195.61,195.74,195.57,195.69,46000.0,160.5961,160.7028,160.5632,160.6617,46000.0
2014-08-11 11:15:00,195.71,195.84,195.7,195.84,22100.0,160.6782,160.7849,160.67,160.7849,22100.0
2014-08-11 11:20:00,195.84,195.92,195.79,195.81,152600.0,160.7849,160.8506,160.7438,160.7603,152600.0
2014-08-11 11:25:00,195.8,195.8,195.75,195.75,43000.0,160.7521,160.7521,160.711,160.711,43000.0
2014-08-11 11:30:00,195.78,195.82,195.76,195.8,70900.0,160.7356,160.7685,160.7192,160.7521,70900.0
2014-08-11 11:35:00,195.79,195.79,195.66,195.66,23800.0,160.7438,160.7438,160.6371,160.6371,23800.0
2014-08-11 11:40:00,195.66,195.74,195.66,195.74,13700.0,160.6371,160.7028,160.6371,160.7028,13700.0
2014-08-11 11:45:00,195.74,195.78,195.7,195.71,14700.0,160.7028,160.7356,160.67,160.6782,14700.0
2014-08-11 11:50:00,195.74,195.75,195.67,195.69,27500.0,160.7028,160.711,160.6453,160.6617,27500.0
2014-08-11 11:55:00,195.69,195.74,195.64,195.66,21100.0,160.6617,160.7028,160.6207,160.6371,21100.0
2014-08-11 12:00:00,195.69,195.69,195.49,195.5,8600.0,160.6617,160.6617,160.4975,160.5058,8600.0
2014-08-11 12:05:00,195.54,195.6,195.54,195.56,12000.0,160.5386,160.5879,160.5386,160.555,12000.0
2014-08-11 12:10:00,195.55,195.59,195.47,195.5,21100.0,160.5468,160.5796,160.4811,160.5058,21100.0
2014-08-11 12:15:00,195.48,195.55,195.48,195.55,16300.0,160.4893,160.5468,160.4893,160.5468,16300.0
2014-08-11 12:20:00,195.56,195.62,195.52,195.61,15700.0,160.555,160.6043,160.5222,160.5961,15700.0
2014-08-11 12:25:00,195.59,195.66,195.59,195.6,9600.0,160.5796,160.6371,160.5796,160.5879,9600.0
2014-08-11 12:30:00,195.58,195.63,195.55,195.61,7000.0,160.5714,160.6125,160.5468,160.5961,7000.0
2014-08-11 12:35:00,195.62,195.67,195.61,195.62,22000.0,160.6043,160.6453,160.5961,160.6043,22000.0
2014-08-11 12:40:00,195.62,195.69,195.62,195.65,22000.0,160.6043,160.6617,160.6043,160.6289,22000.0
2014-08-11 12:45:00,195.69,195.69,195.58,195.6,14100.0,160.6617,160.6617,160.5714,160.5879,14100.0
2014-08-11 12:50:00,195.61,195.63,195.58,195.61,9200.0,160.5961,160.6125,160.5714,160.5961,9200.0
2014-08-11 12:55:00,195.61,195.66,195.53,195.53,37800.0,160.5961,160.6371,160.5304,160.5304,37800.0
2014-08-11 13:00:00,195.51,195.6,195.51,195.57,9100.0,160.514,160.5879,160.514,160.5632,9100.0
2014-08-11 13:05:00,195.56,195.62,195.55,195.56,10900.0,160.555,160.6043,160.5468,160.555,10900.0
2014-08-11 13:10:00,195.57,195.64,195.57,195.62,8800.0,160.5632,160.6207,160.5632,160.6043,8800.0
2014-08-11 13:15:00,195.62,195.62,195.54,195.57,10800.0,160.6043,160.6043,160.5386,160.5632,10800.0
2014-08-11 13:20:00,195.59,195.59,195.51,195.53,10200.0,160.5796,160.5796,160.514,160.5304,10200.0
2014-08-11 13:25:00,195.53,195.54,195.38,195.4,26200.0,160.5304,160.5386,160.4072,160.4237,26200.0
2014-08-11 13:30:00,195.4,195.44,195.38,195.43,24600.0,160.4237,160.4565,160.4072,160.4483,24600.0
2014-08-11 13:35:00,195.42,195.49,195.41,195.46,18400.0,160.4401,160.4975,160.4319,160.4729,18400.0
2014-08-11 13:40:00,195.46,195.51,195.41,195.43,16300.0,160.4729,160.514,160.4319,160.4483,16300.0
2014-08-11 13:45:00,195.44,195.46,195.36,195.46,17100.0,160.4565,160.4729,160.3908,160.4729,17100.0
2014-08-11 13:50:00,195.46,195.49,195.21,195.27,28600.0,160.4729,160.4975,160.2677,160.3169,28600.0
2014-08-11 13:55:00,195.25,195.25,195.06,195.16,23300.0,160.3005,160.3005,160.1445,160.2266,23300.0
2014-08-11 14:00:00,195.16,195.16,194.96,195.08,25600.0,160.2266,160.2266,160.0624,160.1609,25600.0
2014-08-11 14:05:00,195.1,195.15,195.04,195.15,24100.0,160.1774,160.2184,160.1281,160.2184,24100.0
2014-08-11 14:10:00,195.13,195.16,195.05,195.09,19800.0,160.202,160.2266,160.1363,160.1691,19800.0
2014-08-11 14:15:00,195.08,195.25,195.03,195.22,28500.0,160.1609,160.3005,160.1199,160.2759,28500.0
2014-08-11 14:20:00,195.22,195.23,195.18,195.23,17500.0,160.2759,160.2841,160.243,160.2841,17500.0
2014-08-11 14:25:00,195.22,195.22,195.15,195.18,22100.0,160.2759,160.2759,160.2184,160.243,22100.0
2014-08-11 14:30:00,195.18,195.18,195.09,195.16,16200.0,160.243,160.243,160.1691,160.2266,16200.0
2014-08-11 14:35:00,195.16,195.22,195.12,195.12,17400.0,160.2266,160.2759,160.1938,160.1938,17400.0
2014-08-11 14:40:00,195.17,195.21,195.13,195.2,15200.0,160.2348,160.2677,160.202,160.2595,15200.0
2014-08-11 14:45:00,195.22,195.27,195.21,195.24,14400.0,160.2759,160.3169,160.2677,160.2923,14400.0
2014-08-11 14:50:00,195.24,195.24,195.13,195.16,114800.0,160.2923,160.2923,160.202,160.2266,114800.0
2014-08-11 14:55:00,195.16,195.22,195.13,195.13,38300.0,160.2266,160.2759,160.202,160.202,38300.0
2014-08-11 15:00:00,195.16,195.24,195.13,195.24,22400.0,160.2266,160.2923,160.202,160.2923,22400.0
2014-08-11 15:05:00,195.24,195.34,195.23,195.3,29500.0,160.2923,160.3744,160.2841,160.3416,29500.0
2014-08-11 15:10:00,195.29,195.34,195.26,195.34,22600.0,160.3333,160.3744,160.3087,160.3744,22600.0
2014-08-11 15:15:00,195.34,195.38,195.26,195.26,39900.0,160.3744,160.4072,160.3087,160.3087,39900.0
2014-08-11 15:20:00,195.27,195.28,195.2,195.22,22700.0,160.3169,160.3251,160.2595,160.2759,22700.0
2014-08-11 15:25:00,195.22,195.26,195.13,195.13,23600.0,160.2759,160.3087,160.202,160.202,23600.0
2014-08-11 15:30:00,195.13,195.2,195.12,195.2,18000.0,160.202,160.2595,160.1938,160.2595,18000.0
2014-08-11 15:35:00,195.2,195.23,195.16,195.16,36700.0,160.2595,160.2841,160.2266,160.2266,36700.0
2014-08-11 15:40:00,195.17,195.17,195.0,195.01,67600.0,160.2348,160.2348,160.0953,160.1035,67600.0
2014-08-11 15:45:00,195.01,195.06,194.97,194.97,39300.0,160.1035,160.1445,160.0706,160.0706,39300.0
2014-08-11 15:50:00,195.01,195.16,195.01,195.13,81400.0,160.1035,160.2266,160.1035,160.202,81400.0
2014-08-11 15:55:00,195.11,195.14,195.03,195.03,127100.0,160.1856,160.2102,160.1199,160.1199,127100.0
2014-08-12 09:30:00,194.83,194.97,194.67,194.89,95900.0,159.9557,160.0706,159.8243,160.0049,95900.0
2014-08-12 09:35:00,194.86,195.16,194.86,195.16,42300.0,159.9803,160.2266,159.9803,160.2266,42300.0
2014-08-12 09:40:00,195.16,195.27,195.15,195.16,32700.0,160.2266,160.3169,160.2184,160.2266,32700.0
2014-08-12 09:45:00,195.21,195.33,195.13,195.28,62200.0,160.2677,160.3662,160.202,160.3251,62200.0
2014-08-12 09:50:00,195.3,195.35,194.99,195.02,35500.0,160.3416,160.3826,160.087,160.1117,35500.0
2014-08-12 09:55:00,195.02,195.21,194.97,195.21,50200.0,160.1117,160.2677,160.0706,160.2677,50200.0
2014-08-12 10:00:00,195.23,195.24,195.09,195.11,8900.0,160.2841,160.2923,160.1691,160.1856,8900.0
2014-08-12 10:05:00,195.31,195.38,194.97,195.01,27200.0,160.3498,160.4072,160.0706,160.1035,27200.0
2014-08-12 10:10:00,194.95,195.07,194.82,195.06,24400.0,160.0542,160.1527,159.9475,160.1445,24400.0
2014-08-12 10:15:00,195.04,195.15,194.94,195.14,8300.0,160.1281,160.2184,160.046,160.2102,8300.0
2014-08-12 10:20:00,195.13,195.24,195.13,195.2,7300.0,160.202,160.2923,160.202,160.2595,7300.0
2014-08-12 10:25:00,195.22,195.22,195.06,195.21,13500.0,160.2759,160.2759,160.1445,160.2677,13500.0
2014-08-12 10:30:00,195.21,195.21,194.97,195.11,5900.0,160.2677,160.2677,160.0706,160.1856,5900.0
2014-08-12 10:35:00,195.1,195.1,194.96,195.05,10600.0,160.1774,160.1774,160.0624,160.1363,10600.0
2014-08-12 10:40:00,195.03,195.17,194.82,194.85,18900.0,160.1199,160.2348,159.9475,159.9721,18900.0
2014-08-12 10:45:00,194.81,194.89,194.72,194.73,20400.0,159.9393,160.0049,159.8654,159.8736,20400.0
2014-08-12 10:50:00,194.72,194.78,194.68,194.75,10200.0,159.8654,159.9146,159.8325,159.89,10200.0
2014-08-12 10:55:00,194.79,194.82,194.75,194.8,10700.0,159.9228,159.9475,159.89,159.9311,10700.0
2014-08-12 11:00:00,194.77,194.77,194.39,194.41,32000.0,159.9064,159.9064,159.5944,159.6109,32000.0
2014-08-12 11:05:00,194.45,194.45,194.29,194.39,47700.0,159.6437,159.6437,159.5123,159.5944,47700.0
2014-08-12 11:10:00,194.39,194.5,194.39,194.47,8000.0,159.5944,159.6848,159.5944,159.6601,8000.0
2014-08-12 11:15:00,194.48,194.52,194.37,194.48,12100.0,159.6683,159.7012,159.578,159.6683,12100.0
2014-08-12 11:20:00,194.52,194.54,194.48,194.5,7900.0,159.7012,159.7176,159.6683,159.6848,7900.0
2014-08-12 11:25:00,194.47,194.56,194.42,194.56,6800.0,159.6601,159.734,159.6191,159.734,6800.0
2014-08-12 11:30:00,194.57,194.67,194.52,194.59,15700.0,159.7422,159.8243,159.7012,159.7586,15700.0
2014-08-12 11:35:00,194.61,194.67,194.6,194.61,11800.0,159.7751,159.8243,159.7669,159.7751,11800.0
2014-08-12 11:40:00,194.62,194.64,194.54,194.59,21100.0,159.7833,159.7997,159.7176,159.7586,21100.0
2014-08-12 11:45:00,194.59,194.71,194.57,194.61,9900.0,159.7586,159.8572,159.7422,159.7751,9900.0
2014-08-12 11:50:00,194.62,194.67,194.62,194.64,9000.0,159.7833,159.8243,159.7833,159.7997,9000.0
2014-08-12 11:55:00,194.61,194.63,194.55,194.57,7800.0,159.7751,159.7915,159.7258,159.7422,7800.0
2014-08-12 12:00:00,194.56,194.56,194.4,194.52,54100.0,159.734,159.734,159.6027,159.7012,54100.0
2014-08-12 12:05:00,194.5,194.54,194.38,194.54,40100.0,159.6848,159.7176,159.5862,159.7176,40100.0
2014-08-12 12:10:00,194.55,194.67,194.53,194.64,19000.0,159.7258,159.8243,159.7094,159.7997,19000.0
2014-08-12 12:15:00,194.65,194.67,194.58,194.58,11000.0,159.8079,159.8243,159.7504,159.7504,11000.0
2014-08-12 12:20:00,194.58,194.6,194.49,194.59,25500.0,159.7504,159.7669,159.6765,159.7586,25500.0
2014-08-12 12:25:00,194.61,194.67,194.58,194.58,16200.0,159.7751,159.8243,159.7504,159.7504,16200.0
2014-08-12 12:30:00,194.57,194.66,194.57,194.66,16800.0,159.7422,159.8161,159.7422,159.8161,16800.0
2014-08-12 12:35:00,194.66,194.87,194.66,194.85,17000.0,159.8161,159.9885,159.8161,159.9721,17000.0
2014-08-12 12:40:00,194.87,195.0,194.82,194.95,14900.0,159.9885,160.0953,159.9475,160.0542,14900.0
2014-08-12 12:45:00,194.94,194.94,194.86,194.88,7100.0,160.046,160.046,159.9803,159.9967,7100.0
2014-08-12 12:50:00,194.87,194.87,194.8,194.84,11700.0,159.9885,159.9885,159.9311,159.9639,11700.0
2014-08-12 12:55:00,194.86,194.92,194.78,194.8,21600.0,159.9803,160.0296,159.9146,159.9311,21600.0
2014-08-12 13:00:00,194.8,194.87,194.79,194.87,22000.0,159.9311,159.9885,159.9228,159.9885,22000.0
2014-08-12 13:05:00,194.87,194.95,194.82,194.93,45800.0,159.9885,160.0542,159.9475,160.0378,45800.0
2014-08-12 13:10:00,194.94,194.98,194.89,194.89,35400.0,160.046,160.0788,160.0049,160.0049,35400.0
2014-08-12 13:15:00,194.87,194.94,194.83,194.9,30500.0,159.9885,160.046,159.9557,160.0132,30500.0
2014-08-12 13:20:00,194.92,194.92,194.72,194.74,57200.0,160.0296,160.0296,159.8654,159.8818,57200.0
2014-08-12 13:25:00,194.75,194.86,194.75,194.84,36500.0,159.89,159.9803,159.89,159.9639,36500.0
2014-08-12 13:30:00,194.84,194.85,194.61,194.65,49100.0,159.9639,159.9721,159.7751,159.8079,49100.0
2014-08-12 13:35:00,194.65,194.68,194.58,194.65,48700.0,159.8079,159.8325,159.7504,159.8079,48700.0
2014-08-12 13:40:00,194.64,194.7,194.61,194.68,37600.0,159.7997,159.849,159.7751,159.8325,37600.0
2014-08-12 13:45:00,194.68,194.69,194.53,194.63,63400.0,159.8325,159.8407,159.7094,159.7915,63400.0
2014-08-12 13:50:00,194.62,194.75,194.61,194.71,35100.0,159.7833,159.89,159.7751,159.8572,35100.0
2014-08-12 13:55:00,194.7,194.72,194.64,194.7,15600.0,159.849,159.8654,159.7997,159.849,15600.0
2014-08-12 14:00:00,194.68,194.69,194.58,194.63,24100.0,159.8325,159.8407,159.7504,159.7915,24100.0
2014-08-12 14:05:00,194.62,194.62,194.39,194.41,36400.0,159.7833,159.7833,159.5944,159.6109,36400.0
2014-08-12 14:10:00,194.4,194.46,194.33,194.4,36000.0,159.6027,159.6519,159.5452,159.6027,36000.0
2014-08-12 14:15:00,194.38,194.48,194.33,194.44,111900.0,159.5862,159.6683,159.5452,159.6355,111900.0
2014-08-12 14:20:00,194.44,194.5,194.35,194.43,54800.0,159.6355,159.6848,159.5616,159.6273,54800.0
2014-08-12 14:25:00,194.46,194.5,194.25,194.37,77300.0,159.6519,159.6848,159.4795,159.578,77300.0
2014-08-12 14:30:00,194.37,194.38,194.2,194.32,35400.0,159.578,159.5862,159.4385,159.537,35400.0
2014-08-12 14:35:00,194.32,194.52,194.27,194.51,46400.0,159.537,159.7012,159.4959,159.693,46400.0
2014-08-12 14:40:00,194.5,194.57,194.42,194.52,42400.0,159.6848,159.7422,159.6191,159.7012,42400.0
2014-08-12 14:45:00,194.5,194.54,194.4,194.45,21200.0,159.6848,159.7176,159.6027,159.6437,21200.0
2014-08-12 14:50:00,194.45,194.54,194.45,194.5,27400.0,159.6437,159.7176,159.6437,159.6848,27400.0
2014-08-12 14:55:00,194.5,194.51,194.4,194.42,27400.0,159.6848,159.693,159.6027,159.6191,27400.0
2014-08-12 15:00:00,194.43,194.48,194.42,194.44,26500.0,159.6273,159.6683,159.6191,159.6355,26500.0
2014-08-12 15:05:00,194.44,194.67,194.44,194.66,35700.0,159.6355,159.8243,159.6355,159.8161,35700.0
2014-08-12 15:10:00,194.66,194.7,194.62,194.66,29000.0,159.8161,159.849,159.7833,159.8161,29000.0
2014-08-12 15:15:00,194.66,194.67,194.57,194.61,29900.0,159.8161,159.8243,159.7422,159.7751,29900.0
2014-08-12 15:20:00,194.61,194.66,194.56,194.64,20600.0,159.7751,159.8161,159.734,159.7997,20600.0
2014-08-12 15:25:00,194.66,194.69,194.55,194.56,9600.0,159.8161,159.8407,159.7258,159.734,9600.0
2014-08-12 15:30:00,194.56,194.61,194.53,194.6,13600.0,159.734,159.7751,159.7094,159.7669,13600.0
2014-08-12 15:35:00,194.58,194.77,194.57,194.77,44600.0,159.7504,159.9064,159.7422,159.9064,44600.0
2014-08-12 15:40:00,194.77,194.92,194.77,194.89,53600.0,159.9064,160.0296,159.9064,160.0049,53600.0
2014-08-12 15:45:00,194.88,194.89,194.83,194.86,20600.0,159.9967,160.0049,159.9557,159.9803,20600.0
2014-08-12 15:50:00,194.82,194.88,194.78,194.79,26400.0,159.9475,159.9967,159.9146,159.9228,26400.0
2014-08-12 15:55:00,194.79,194.86,194.78,194.78,58600.0,159.9228,159.9803,159.9146,159.9146,58600.0
2014-08-13 09:30:00,195.5,195.78,195.5,195.71,60500.0,160.5058,160.7356,160.5058,160.6782,60500.0
2014-08-13 09:35:00,195.7,195.77,195.61,195.64,22100.0,160.67,160.7274,160.5961,160.6207,22100.0
2014-08-13 09:40:00,195.69,195.69,195.54,195.58,5000.0,160.6617,160.6617,160.5386,160.5714,5000.0
2014-08-13 09:45:00,195.6,195.64,195.38,195.44,15200.0,160.5879,160.6207,160.4072,160.4565,15200.0
2014-08-13 09:50:00,195.44,195.49,195.37,195.4,99600.0,160.4565,160.4975,160.399,160.4237,99600.0
2014-08-13 09:55:00,195.38,195.39,195.25,195.32,12100.0,160.4072,160.4154,160.3005,160.358,12100.0
2014-08-13 10:00:00,195.32,195.49,195.31,195.46,27200.0,160.358,160.4975,160.3498,160.4729,27200.0
2014-08-13 10:05:00,195.43,195.58,195.4,195.46,15100.0,160.4483,160.5714,160.4237,160.4729,15100.0
2014-08-13 10:10:00,195.41,195.44,195.26,195.26,14400.0,160.4319,160.4565,160.3087,160.3087,14400.0
2014-08-13 10:15:00,195.27,195.43,195.23,195.43,7900.0,160.3169,160.4483,160.2841,160.4483,7900.0
2014-08-13 10:20:00,195.39,195.55,195.39,195.46,31100.0,160.4154,160.5468,160.4154,160.4729,31100.0
2014-08-13 10:25:00,195.5,195.53,195.38,195.44,5200.0,160.5058,160.5304,160.4072,160.4565,5200.0
2014-08-13 10:30:00,195.48,195.53,195.44,195.52,10800.0,160.4893,160.5304,160.4565,160.5222,10800.0
2014-08-13 10:35:00,195.5,195.64,195.46,195.64,70300.0,160.5058,160.6207,160.4729,160.6207,70300.0
2014-08-13 10:40:00,195.64,195.71,195.52,195.59,20900.0,160.6207,160.6782,160.5222,160.5796,20900.0
2014-08-13 10:45:00,195.61,195.63,195.57,195.62,3300.0,160.5961,160.6125,160.5632,160.6043,3300.0
2014-08-13 10:50:00,195.64,195.68,195.53,195.59,17200.0,160.6207,160.6535,160.5304,160.5796,17200.0
2014-08-13 10:55:00,195.6,195.73,195.58,195.71,32400.0,160.5879,160.6946,160.5714,160.6782,32400.0
2014-08-13 11:00:00,195.71,195.93,195.71,195.88,23200.0,160.6782,160.8588,160.6782,160.8177,23200.0
2014-08-13 11:05:00,195.92,196.13,195.91,196.13,29100.0,160.8506,161.023,160.8424,161.023,29100.0
2014-08-13 11:10:00,196.16,196.26,196.13,196.23,25300.0,161.0476,161.1297,161.023,161.1051,25300.0
2014-08-13 11:15:00,196.19,196.2,196.09,196.16,10700.0,161.0723,161.0805,160.9901,161.0476,10700.0
2014-08-13 11:20:00,196.16,196.17,196.09,196.11,22700.0,161.0476,161.0558,160.9901,161.0066,22700.0
2014-08-13 11:25:00,196.1,196.21,196.1,196.17,26200.0,160.9984,161.0887,160.9984,161.0558,26200.0
2014-08-13 11:30:00,196.18,196.26,196.15,196.24,19000.0,161.064,161.1297,161.0394,161.1133,19000.0
2014-08-13 11:35:00,196.25,196.3,196.18,196.18,14600.0,161.1215,161.1626,161.064,161.064,14600.0
2014-08-13 11:40:00,196.18,196.21,196.14,196.2,13200.0,161.064,161.0887,161.0312,161.0805,13200.0
2014-08-13 11:45:00,196.2,196.2,196.13,196.16,5300.0,161.0805,161.0805,161.023,161.0476,5300.0
2014-08-13 11:50:00,196.17,196.21,196.11,196.11,7300.0,161.0558,161.0887,161.0066,161.0066,7300.0
2014-08-13 11:55:00,196.13,196.14,196.05,196.06,7200.0,161.023,161.0312,160.9573,160.9655,7200.0
2014-08-13 12:00:00,196.08,196.12,196.05,196.07,6600.0,160.9819,161.0148,160.9573,160.9737,6600.0
2014-08-13 12:05:00,196.05,196.05,195.86,195.95,20600.0,160.9573,160.9573,160.8013,160.8752,20600.0
2014-08-13 12:10:00,195.93,195.99,195.9,195.98,7400.0,160.8588,160.908,160.8342,160.8998,7400.0
2014-08-13 12:15:00,195.99,195.99,195.93,195.96,18400.0,160.908,160.908,160.8588,160.8834,18400.0
2014-08-13 12:20:00,195.96,195.96,195.89,195.95,10700.0,160.8834,160.8834,160.8259,160.8752,10700.0
2014-08-13 12:25:00,195.97,196.07,195.97,196.07,6100.0,160.8916,160.9737,160.8916,160.9737,6100.0
2014-08-13 12:30:00,196.05,196.06,196.01,196.05,6500.0,160.9573,160.9655,160.9245,160.9573,6500.0
2014-08-13 12:35:00,196.03,196.06,195.99,196.0,10800.0,160.9409,160.9655,160.908,160.9163,10800.0
2014-08-13 12:40:00,196.0,196.0,195.95,195.96,9300.0,160.9163,160.9163,160.8752,160.8834,9300.0
2014-08-13 12:45:00,195.99,196.16,195.98,196.12,10500.0,160.908,161.0476,160.8998,161.0148,10500.0
2014-08-13 12:50:00,196.12,196.15,196.09,196.09,3100.0,161.0148,161.0394,160.9901,160.9901,3100.0
2014-08-13 12:55:00,196.05,196.08,196.04,196.08,14300.0,160.9573,160.9819,160.9491,160.9819,14300.0
2014-08-13 13:00:00,196.09,196.1,196.05,196.08,12300.0,160.9901,160.9984,160.9573,160.9819,12300.0
2014-08-13 13:05:00,196.08,196.14,196.08,196.09,16600.0,160.9819,161.0312,160.9819,160.9901,16600.0
2014-08-13 13:10:00,196.08,196.11,196.06,196.06,16200.0,160.9819,161.0066,160.9655,160.9655,16200.0
2014-08-13 13:15:00,196.06,196.14,196.0,196.0,15000.0,160.9655,161.0312,160.9163,160.9163,15000.0
2014-08-13 13:20:00,196.0,196.07,196.0,196.06,14900.0,160.9163,160.9737,160.9163,160.9655,14900.0
2014-08-13 13:25:00,196.09,196.11,196.06,196.07,8800.0,160.9901,161.0066,160.9655,160.9737,8800.0
2014-08-13 13:30:00,196.05,196.1,196.05,196.07,29900.0,160.9573,160.9984,160.9573,160.9737,29900.0
2014-08-13 13:35:00,196.07,196.16,196.07,196.13,19400.0,160.9737,161.0476,160.9737,161.023,19400.0
2014-08-13 13:40:00,196.14,196.19,196.14,196.16,13100.0,161.0312,161.0723,161.0312,161.0476,13100.0
2014-08-13 13:45:00,196.15,196.21,196.12,196.18,42200.0,161.0394,161.0887,161.0148,161.064,42200.0
2014-08-13 13:50:00,196.16,196.19,196.12,196.16,14400.0,161.0476,161.0723,161.0148,161.0476,14400.0
2014-08-13 13:55:00,196.13,196.15,196.12,196.12,8700.0,161.023,161.0394,161.0148,161.0148,8700.0
2014-08-13 14:00:00,196.14,196.15,196.09,196.11,21300.0,161.0312,161.0394,160.9901,161.0066,21300.0
2014-08-13 14:05:00,196.1,196.13,195.9,195.96,30000.0,160.9984,161.023,160.8342,160.8834,30000.0
2014-08-13 14:10:00,195.95,195.99,195.94,195.98,15800.0,160.8752,160.908,160.867,160.8998,15800.0
2014-08-13 14:15:00,195.97,196.02,195.96,195.96,20800.0,160.8916,160.9327,160.8834,160.8834,20800.0
2014-08-13 14:20:00,195.94,195.94,195.86,195.91,15700.0,160.867,160.867,160.8013,160.8424,15700.0
2014-08-13 14:25:00,195.91,195.99,195.9,195.91,96600.0,160.8424,160.908,160.8342,160.8424,96600.0
2014-08-13 14:30:00,195.93,195.97,195.9,195.97,37100.0,160.8588,160.8916,160.8342,160.8916,37100.0
2014-08-13 14:35:00,195.96,196.05,195.96,196.01,12900.0,160.8834,160.9573,160.8834,160.9245,12900.0
2014-08-13 14:40:00,196.0,196.04,195.98,195.99,15700.0,160.9163,160.9491,160.8998,160.908,15700.0
2014-08-13 14:45:00,196.0,196.02,195.96,195.98,15200.0,160.9163,160.9327,160.8834,160.8998,15200.0
2014-08-13 14:50:00,195.97,195.99,195.94,195.99,12500.0,160.8916,160.908,160.867,160.908,12500.0
2014-08-13 14:55:00,195.99,196.02,195.96,195.98,9100.0,160.908,160.9327,160.8834,160.8998,9100.0
2014-08-13 15:00:00,195.97,196.0,195.88,195.94,33000.0,160.8916,160.9163,160.8177,160.867,33000.0
2014-08-13 15:05:00,195.93,196.01,195.92,195.94,23800.0,160.8588,160.9245,160.8506,160.867,23800.0
2014-08-13 15:10:00,195.94,195.97,195.91,195.96,17100.0,160.867,160.8916,160.8424,160.8834,17100.0
2014-08-13 15:15:00,195.97,196.0,195.93,195.98,23700.0,160.8916,160.9163,160.8588,160.8998,23700.0
2014-08-13 15:20:00,195.95,196.07,195.95,196.07,25000.0,160.8752,160.9737,160.8752,160.9737,25000.0
2014-08-13 15:25:00,196.07,196.09,196.01,196.03,17400.0,160.9737,160.9901,160.9245,160.9409,17400.0
2014-08-13 15:30:00,195.99,196.0,195.96,195.97,21800.0,160.908,160.9163,160.8834,160.8916,21800.0
2014-08-13 15:35:00,195.98,195.99,195.95,195.97,21700.0,160.8998,160.908,160.8752,160.8916,21700.0
2014-08-13 15:40:00,195.96,196.09,195.95,196.07,41000.0,160.8834,160.9901,160.8752,160.9737,41000.0
2014-08-13 15:45:00,196.08,196.12,196.07,196.11,22600.0,160.9819,161.0148,160.9737,161.0066,22600.0
2014-08-13 15:50:00,196.13,196.15,196.1,196.13,15600.0,161.023,161.0394,160.9984,161.023,15600.0
2014-08-13 15:55:00,196.12,196.14,196.03,196.14,40400.0,161.0148,161.0312,160.9409,161.0312,40400.0
2014-08-14 09:30:00,196.43,196.52,196.32,196.43,41500.0,161.2693,161.3432,161.179,161.2693,41500.0
2014-08-14 09:35:00,196.49,196.57,196.43,196.48,27900.0,161.3186,161.3842,161.2693,161.3103,27900.0
2014-08-14 09:40:00,196.49,196.49,196.31,196.38,22300.0,161.3186,161.3186,161.1708,161.2282,22300.0
2014-08-14 09:45:00,196.37,196.51,196.37,196.43,29000.0,161.22,161.335,161.22,161.2693,29000.0
2014-08-14 09:50:00,196.43,196.53,196.34,196.38,25400.0,161.2693,161.3514,161.1954,161.2282,25400.0
2014-08-14 09:55:00,196.41,196.5,196.4,196.47,8300.0,161.2529,161.3268,161.2447,161.3021,8300.0
2014-08-14 10:00:00,196.47,196.49,196.33,196.38,28000.0,161.3021,161.3186,161.1872,161.2282,28000.0
2014-08-14 10:05:00,196.39,196.44,196.24,196.29,9200.0,161.2365,161.2775,161.1133,161.1544,9200.0
2014-08-14 10:10:00,196.28,196.41,196.26,196.41,9400.0,161.1461,161.2529,161.1297,161.2529,9400.0
2014-08-14 10:15:00,196.39,196.52,196.38,196.45,22200.0,161.2365,161.3432,161.2282,161.2857,22200.0
2014-08-14 10:20:00,196.43,196.57,196.43,196.52,24000.0,161.2693,161.3842,161.2693,161.3432,24000.0
2014-08-14 10:25:00,196.52,196.6,196.47,196.56,25700.0,161.3432,161.4089,161.3021,161.376,25700.0
2014-08-14 10:30:00,196.59,196.68,196.59,196.64,14500.0,161.4007,161.4745,161.4007,161.4417,14500.0
2014-08-14 10:35:00,196.63,196.66,196.56,196.57,12700.0,161.4335,161.4581,161.376,161.3842,12700.0
2014-08-14 10:40:00,196.6,196.67,196.57,196.66,7700.0,161.4089,161.4663,161.3842,161.4581,7700.0
2014-08-14 10:45:00,196.67,196.73,196.66,196.69,6800.0,161.4663,161.5156,161.4581,161.4828,6800.0
2014-08-14 10:50:00,196.65,196.65,196.48,196.52,16000.0,161.4499,161.4499,161.3103,161.3432,16000.0
2014-08-14 10:55:00,196.52,196.54,196.47,196.52,24400.0,161.3432,161.3596,161.3021,161.3432,24400.0
2014-08-14 11:00:00,196.5,196.61,196.48,196.58,11500.0,161.3268,161.4171,161.3103,161.3924,11500.0
2014-08-14 11:05:00,196.58,196.64,196.55,196.64,8600.0,161.3924,161.4417,161.3678,161.4417,8600.0
2014-08-14 11:10:00,196.66,196.71,196.64,196.65,9300.0,161.4581,161.4992,161.4417,161.4499,9300.0
2014-08-14 11:15:00,196.68,196.75,196.64,196.74,3700.0,161.4745,161.532,161.4417,161.5238,3700.0
2014-08-14 11:20:00,196.73,196.79,196.69,196.78,7500.0,161.5156,161.5649,161.4828,161.5566,7500.0
2014-08-14 11:25:00,196.76,196.76,196.64,196.69,20200.0,161.5402,161.5402,161.4417,161.4828,20200.0
2014-08-14 11:30:00,196.69,196.74,196.63,196.65,14100.0,161.4828,161.5238,161.4335,161.4499,14100.0
2014-08-14 11:35:00,196.65,196.65,196.55,196.59,109800.0,161.4499,161.4499,161.3678,161.4007,109800.0
2014-08-14 11:40:00,196.59,196.62,196.57,196.59,15800.0,161.4007,161.4253,161.3842,161.4007,15800.0
2014-08-14 11:45:00,196.62,196.66,196.61,196.66,8100.0,161.4253,161.4581,161.4171,161.4581,8100.0
2014-08-14 11:50:00,196.64,196.65,196.6,196.62,7700.0,161.4417,161.4499,161.4089,161.4253,7700.0
2014-08-14 11:55:00,196.65,196.75,196.64,196.73,12000.0,161.4499,161.532,161.4417,161.5156,12000.0
2014-08-14 12:00:00,196.75,196.76,196.69,196.74,38100.0,161.532,161.5402,161.4828,161.5238,38100.0
2014-08-14 12:05:00,196.74,196.76,196.73,196.73,38500.0,161.5238,161.5402,161.5156,161.5156,38500.0
2014-08-14 12:10:00,196.73,196.75,196.71,196.74,6600.0,161.5156,161.532,161.4992,161.5238,6600.0
2014-08-14 12:15:00,196.74,196.77,196.7,196.7,3400.0,161.5238,161.5484,161.491,161.491,3400.0
2014-08-14 12:20:00,196.7,196.71,196.68,196.7,8400.0,161.491,161.4992,161.4745,161.491,8400.0
2014-08-14 12:25:00,196.69,196.72,196.64,196.68,7700.0,161.4828,161.5074,161.4417,161.4745,7700.0
2014-08-14 12:30:00,196.72,196.73,196.7,196.72,11300.0,161.5074,161.5156,161.491,161.5074,11300.0
2014-08-14 12:35:00,196.7,196.73,196.69,196.71,13900.0,161.491,161.5156,161.4828,161.4992,13900.0
2014-08-14 12:40:00,196.7,196.75,196.7,196.74,9300.0,161.491,161.532,161.491,161.5238,9300.0
2014-08-14 12:45:00,196.74,196.74,196.7,196.74,59400.0,161.5238,161.5238,161.491,161.5238,59400.0
2014-08-14 12:50:00,196.74,196.82,196.73,196.78,9900.0,161.5238,161.5895,161.5156,161.5566,9900.0
2014-08-14 12:55:00,196.79,196.8,196.72,196.73,13000.0,161.5649,161.5731,161.5074,161.5156,13000.0
2014-08-14 13:00:00,196.77,196.77,196.71,196.74,8200.0,161.5484,161.5484,161.4992,161.5238,8200.0
2014-08-14 13:05:00,196.76,196.77,196.68,196.71,9700.0,161.5402,161.5484,161.4745,161.4992,9700.0
2014-08-14 13:10:00,196.72,196.87,196.71,196.87,232100.0,161.5074,161.6305,161.4992,161.6305,232100.0
2014-08-14 13:15:00,196.87,196.95,196.87,196.93,11300.0,161.6305,161.6962,161.6305,161.6798,11300.0
2014-08-14 13:20:00,196.92,196.98,196.88,196.9,17600.0,161.6716,161.7208,161.6387,161.6552,17600.0
2014-08-14 13:25:00,196.89,196.9,196.85,196.85,9200.0,161.647,161.6552,161.6141,161.6141,9200.0
2014-08-14 13:30:00,196.86,196.87,196.79,196.8,8500.0,161.6223,161.6305,161.5649,161.5731,8500.0
2014-08-14 13:35:00,196.8,196.81,196.76,196.77,7600.0,161.5731,161.5813,161.5402,161.5484,7600.0
2014-08-14 13:40:00,196.77,196.81,196.72,196.75,25400.0,161.5484,161.5813,161.5074,161.532,25400.0
2014-08-14 13:45:00,196.75,196.75,196.7,196.72,7500.0,161.532,161.532,161.491,161.5074,7500.0
2014-08-14 13:50:00,196.71,196.73,196.69,196.73,8900.0,161.4992,161.5156,161.4828,161.5156,8900.0
2014-08-14 13:55:00,196.73,196.74,196.7,196.73,6000.0,161.5156,161.5238,161.491,161.5156,6000.0
2014-08-14 14:00:00,196.74,196.77,196.7,196.71,15000.0,161.5238,161.5484,161.491,161.4992,15000.0
2014-08-14 14:05:00,196.7,196.76,196.7,196.74,20900.0,161.491,161.5402,161.491,161.5238,20900.0
2014-08-14 14:10:00,196.76,196.77,196.72,196.73,15000.0,161.5402,161.5484,161.5074,161.5156,15000.0
2014-08-14 14:15:00,196.72,196.73,196.67,196.69,38100.0,161.5074,161.5156,161.4663,161.4828,38100.0
2014-08-14 14:20:00,196.7,196.76,196.68,196.73,10600.0,161.491,161.5402,161.4745,161.5156,10600.0
2014-08-14 14:25:00,196.73,196.8,196.73,196.78,10300.0,161.5156,161.5731,161.5156,161.5566,10300.0
2014-08-14 14:30:00,196.79,196.83,196.78,196.83,7200.0,161.5649,161.5977,161.5566,161.5977,7200.0
2014-08-14 14:35:00,196.84,196.86,196.81,196.82,10800.0,161.6059,161.6223,161.5813,161.5895,10800.0
2014-08-14 14:40:00,196.82,196.85,196.79,196.81,12200.0,161.5895,161.6141,161.5649,161.5813,12200.0
2014-08-14 14:45:00,196.81,196.83,196.77,196.79,6300.0,161.5813,161.5977,161.5484,161.5649,6300.0
2014-08-14 14:50:00,196.78,196.82,196.78,196.8,11500.0,161.5566,161.5895,161.5566,161.5731,11500.0
2014-08-14 14:55:00,196.79,196.83,196.79,196.81,7400.0,161.5649,161.5977,161.5649,161.5813,7400.0
2014-08-14 15:00:00,196.81,196.84,196.8,196.84,7300.0,161.5813,161.6059,161.5731,161.6059,7300.0
2014-08-14 15:05:00,196.83,196.9,196.83,196.87,11800.0,161.5977,161.6552,161.5977,161.6305,11800.0
2014-08-14 15:10:00,196.86,196.89,196.84,196.86,10200.0,161.6223,161.647,161.6059,161.6223,10200.0
2014-08-14 15:15:00,196.87,196.87,196.82,196.84,8400.0,161.6305,161.6305,161.5895,161.6059,8400.0
2014-08-14 15:20:00,196.85,196.88,196.83,196.86,22100.0,161.6141,161.6387,161.5977,161.6223,22100.0
2014-08-14 15:25:00,196.86,196.89,196.85,196.86,6600.0,161.6223,161.647,161.6141,161.6223,6600.0
2014-08-14 15:30:00,196.87,196.94,196.87,196.89,13900.0,161.6305,161.688,161.6305,161.647,13900.0
2014-08-14 15:35:00,196.87,196.89,196.83,196.84,11500.0,161.6305,161.647,161.5977,161.6059,11500.0
2014-08-14 15:40:00,196.85,196.88,196.83,196.84,18100.0,161.6141,161.6387,161.5977,161.6059,18100.0
2014-08-14 15:45:00,196.84,196.86,196.82,196.86,16700.0,161.6059,161.6223,161.5895,161.6223,16700.0
2014-08-14 15:50:00,196.86,196.9,196.85,196.88,36800.0,161.6223,161.6552,161.6141,161.6387,36800.0
2014-08-14 15:55:00,196.89,197.0,196.87,196.96,138900.0,161.647,161.7373,161.6305,161.7044,138900.0
2014-08-15 09:30:00,197.75,197.77,197.64,197.68,87800.0,162.353,162.3694,162.2627,162.2955,87800.0
2014-08-15 09:35:00,197.66,197.73,197.58,197.58,56600.0,162.2791,162.3366,162.2134,162.2134,56600.0
2014-08-15 09:40:00,197.58,197.63,197.48,197.49,72200.0,162.2134,162.2545,162.1313,162.1396,72200.0
2014-08-15 09:45:00,197.49,197.59,197.49,197.56,74700.0,162.1396,162.2217,162.1396,162.197,74700.0
2014-08-15 09:50:00,197.58,197.73,197.54,197.73,46200.0,162.2134,162.3366,162.1806,162.3366,46200.0
2014-08-15 09:55:00,197.72,197.72,197.6,197.65,54600.0,162.3284,162.3284,162.2299,162.2709,54600.0
2014-08-15 10:00:00,197.71,197.85,197.68,197.78,81900.0,162.3202,162.4351,162.2955,162.3776,81900.0
2014-08-15 10:05:00,197.79,197.86,197.76,197.81,65300.0,162.3859,162.4433,162.3612,162.4023,65300.0
2014-08-15 10:10:00,197.81,197.83,197.77,197.77,61200.0,162.4023,162.4187,162.3694,162.3694,61200.0
2014-08-15 10:15:00,197.74,197.79,197.63,197.78,40800.0,162.3448,162.3859,162.2545,162.3776,40800.0
2014-08-15 10:20:00,197.79,197.81,197.69,197.77,85000.0,162.3859,162.4023,162.3038,162.3694,85000.0
2014-08-15 10:25:00,197.8,197.84,197.75,197.81,71500.0,162.3941,162.4269,162.353,162.4023,71500.0
2014-08-15 10:30:00,197.84,197.93,197.82,197.87,17100.0,162.4269,162.5008,162.4105,162.4515,17100.0
2014-08-15 10:35:00,197.89,197.89,197.82,197.85,14100.0,162.468,162.468,162.4105,162.4351,14100.0
2014-08-15 10:40:00,197.85,197.88,197.21,197.26,81900.0,162.4351,162.4597,161.9097,161.9507,81900.0
2014-08-15 10:45:00,197.25,197.34,196.96,197.14,79100.0,161.9425,162.0164,161.7044,161.8522,79100.0
2014-08-15 10:50:00,197.12,197.14,196.53,196.67,129400.0,161.8358,161.8522,161.3514,161.4663,129400.0
2014-08-15 10:55:00,196.64,196.66,196.02,196.66,182500.0,161.4417,161.4581,160.9327,161.4581,182500.0
2014-08-15 11:00:00,196.64,196.76,196.46,196.5,56500.0,161.4417,161.5402,161.2939,161.3268,56500.0
2014-08-15 11:05:00,196.54,196.69,196.32,196.64,49500.0,161.3596,161.4828,161.179,161.4417,49500.0
2014-08-15 11:10:00,196.65,197.02,196.61,196.81,42500.0,161.4499,161.7537,161.4171,161.5813,42500.0
2014-08-15 11:15:00,196.84,196.95,196.69,196.71,64500.0,161.6059,161.6962,161.4828,161.4992,64500.0
2014-08-15 11:20:00,196.69,196.69,196.44,196.44,21300.0,161.4828,161.4828,161.2775,161.2775,21300.0
2014-08-15 11:25:00,196.48,196.56,196.32,196.33,29000.0,161.3103,161.376,161.179,161.1872,29000.0
2014-08-15 11:30:00,196.37,196.48,196.24,196.28,21900.0,161.22,161.3103,161.1133,161.1461,21900.0
2014-08-15 11:35:00,196.31,196.59,196.26,196.58,41700.0,161.1708,161.4007,161.1297,161.3924,41700.0
2014-08-15 11:40:00,196.58,196.62,196.47,196.61,26600.0,161.3924,161.4253,161.3021,161.4171,26600.0
2014-08-15 11:45:00,196.61,196.62,196.35,196.37,23100.0,161.4171,161.4253,161.2036,161.22,23100.0
2014-08-15 11:50:00,196.37,196.37,195.72,195.77,62000.0,161.22,161.22,160.6864,160.7274,62000.0
2014-08-15 11:55:00,195.77,195.98,195.58,195.95,55700.0,160.7274,160.8998,160.5714,160.8752,55700.0
2014-08-15 12:00:00,195.95,196.02,195.71,196.02,24100.0,160.8752,160.9327,160.6782,160.9327,24100.0
2014-08-15 12:05:00,196.01,196.23,195.98,196.19,20600.0,160.9245,161.1051,160.8998,161.0723,20600.0
2014-08-15 12:10:00,196.16,196.24,196.06,196.07,14000.0,161.0476,161.1133,160.9655,160.9737,14000.0
2014-08-15 12:15:00,196.08,196.14,195.89,196.08,30200.0,160.9819,161.0312,160.8259,160.9819,30200.0
2014-08-15 12:20:00,196.07,196.17,195.86,196.17,26000.0,160.9737,161.0558,160.8013,161.0558,26000.0
2014-08-15 12:25:00,196.13,196.46,196.13,196.46,29600.0,161.023,161.2939,161.023,161.2939,29600.0
2014-08-15 12:30:00,196.45,196.46,196.17,196.26,34200.0,161.2857,161.2939,161.0558,161.1297,34200.0
2014-08-15 12:35:00,196.25,196.46,196.19,196.45,16200.0,161.1215,161.2939,161.0723,161.2857,16200.0
2014-08-15 12:40:00,196.44,196.64,196.44,196.61,22200.0,161.2775,161.4417,161.2775,161.4171,22200.0
2014-08-15 12:45:00,196.63,196.63,196.39,196.43,47700.0,161.4335,161.4335,161.2365,161.2693,47700.0
2014-08-15 12:50:00,196.44,196.44,196.29,196.44,14300.0,161.2775,161.2775,161.1544,161.2775,14300.0
2014-08-15 12:55:00,196.44,196.52,196.34,196.37,22000.0,161.2775,161.3432,161.1954,161.22,22000.0
2014-08-15 13:00:00,196.37,196.37,196.11,196.16,16400.0,161.22,161.22,161.0066,161.0476,16400.0
2014-08-15 13:05:00,196.14,196.46,196.14,196.44,7800.0,161.0312,161.2939,161.0312,161.2775,7800.0
2014-08-15 13:10:00,196.41,196.53,196.41,196.48,12700.0,161.2529,161.3514,161.2529,161.3103,12700.0
2014-08-15 13:15:00,196.46,196.51,196.4,196.43,11100.0,161.2939,161.335,161.2447,161.2693,11100.0
2014-08-15 13:20:00,196.42,196.43,196.34,196.4,16100.0,161.2611,161.2693,161.1954,161.2447,16100.0
2014-08-15 13:25:00,196.41,196.44,196.34,196.42,13400.0,161.2529,161.2775,161.1954,161.2611,13400.0
2014-08-15 13:30:00,196.38,196.38,196.28,196.31,29300.0,161.2282,161.2282,161.1461,161.1708,29300.0
2014-08-15 13:35:00,196.31,196.34,196.2,196.3,39000.0,161.1708,161.1954,161.0805,161.1626,39000.0
2014-08-15 13:40:00,196.3,196.44,196.3,196.36,15300.0,161.1626,161.2775,161.1626,161.2118,15300.0
2014-08-15 13:45:00,196.37,196.39,196.27,196.28,13700.0,161.22,161.2365,161.1379,161.1461,13700.0
2014-08-15 13:50:00,196.27,196.38,196.1,196.17,30200.0,161.1379,161.2282,160.9984,161.0558,30200.0
2014-08-15 13:55:00,196.18,196.21,196.08,196.17,11800.0,161.064,161.0887,160.9819,161.0558,11800.0
2014-08-15 14:00:00,196.15,196.31,196.15,196.23,101200.0,161.0394,161.1708,161.0394,161.1051,101200.0
2014-08-15 14:05:00,196.24,196.34,196.24,196.29,8800.0,161.1133,161.1954,161.1133,161.1544,8800.0
2014-08-15 14:10:00,196.28,196.41,196.27,196.33,13000.0,161.1461,161.2529,161.1379,161.1872,13000.0
2014-08-15 14:15:00,196.33,196.42,196.29,196.37,13700.0,161.1872,161.2611,161.1544,161.22,13700.0
2014-08-15 14:20:00,196.36,196.63,196.33,196.63,15200.0,161.2118,161.4335,161.1872,161.4335,15200.0
2014-08-15 14:25:00,196.65,196.85,196.64,196.85,44800.0,161.4499,161.6141,161.4417,161.6141,44800.0
2014-08-15 14:30:00,196.86,196.94,196.73,196.73,16100.0,161.6223,161.688,161.5156,161.5156,16100.0
2014-08-15 14:35:00,196.77,196.84,196.74,196.79,14600.0,161.5484,161.6059,161.5238,161.5649,14600.0
2014-08-15 14:40:00,196.79,197.03,196.79,196.92,39800.0,161.5649,161.7619,161.5649,161.6716,39800.0
2014-08-15 14:45:00,196.95,196.97,196.92,196.93,19200.0,161.6962,161.7126,161.6716,161.6798,19200.0
2014-08-15 14:50:00,196.94,196.94,196.82,196.84,33800.0,161.688,161.688,161.5895,161.6059,33800.0
2014-08-15 14:55:00,196.84,196.86,196.77,196.79,19300.0,161.6059,161.6223,161.5484,161.5649,19300.0
2014-08-15 15:00:00,196.78,196.86,196.69,196.72,15000.0,161.5566,161.6223,161.4828,161.5074,15000.0
2014-08-15 15:05:00,196.72,196.82,196.63,196.81,27400.0,161.5074,161.5895,161.4335,161.5813,27400.0
2014-08-15 15:10:00,196.79,196.83,196.75,196.77,36800.0,161.5649,161.5977,161.532,161.5484,36800.0
2014-08-15 15:15:00,196.77,196.8,196.72,196.74,43400.0,161.5484,161.5731,161.5074,161.5238,43400.0
2014-08-15 15:20:00,196.76,196.76,196.63,196.68,28600.0,161.5402,161.5402,161.4335,161.4745,28600.0
2014-08-15 15:25:00,196.68,196.74,196.67,196.69,15600.0,161.4745,161.5238,161.4663,161.4828,15600.0
2014-08-15 15:30:00,196.69,196.89,196.67,196.84,48200.0,161.4828,161.647,161.4663,161.6059,48200.0
2014-08-15 15:35:00,196.87,196.97,196.8,196.82,27300.0,161.6305,161.7126,161.5731,161.5895,27300.0
2014-08-15 15:40:00,196.82,196.9,196.82,196.86,13500.0,161.5895,161.6552,161.5895,161.6223,13500.0
2014-08-15 15:45:00,196.87,196.92,196.83,196.89,16300.0,161.6305,161.6716,161.5977,161.647,16300.0
2014-08-15 15:50:00,196.89,197.14,196.89,197.1,95800.0,161.647,161.8522,161.647,161.8194,95800.0
2014-08-15 15:55:00,197.12,197.12,196.97,196.97,108100.0,161.8358,161.8358,161.7126,161.7126,108100.0
2014-08-18 09:30:00,198.1,198.17,198.05,198.14,60100.0,162.6404,162.6978,162.5993,162.6732,60100.0
2014-08-18 09:35:00,198.18,198.2,198.04,198.08,37900.0,162.706,162.7225,162.5911,162.6239,37900.0
2014-08-18 09:40:00,198.06,198.06,197.98,198.04,12400.0,162.6075,162.6075,162.5418,162.5911,12400.0
2014-08-18 09:45:00,198.04,198.13,197.98,198.01,13700.0,162.5911,162.665,162.5418,162.5665,13700.0
2014-08-18 09:50:00,198.04,198.3,198.04,198.29,11600.0,162.5911,162.8046,162.5911,162.7964,11600.0
2014-08-18 09:55:00,198.28,198.41,198.25,198.39,77400.0,162.7881,162.8949,162.7635,162.8785,77400.0
2014-08-18 10:00:00,198.4,198.48,198.37,198.41,13700.0,162.8867,162.9523,162.862,162.8949,13700.0
2014-08-18 10:05:00,198.35,198.39,198.3,198.36,13500.0,162.8456,162.8785,162.8046,162.8538,13500.0
2014-08-18 10:10:00,198.37,198.41,198.34,198.39,10400.0,162.862,162.8949,162.8374,162.8785,10400.0
2014-08-18 10:15:00,198.4,198.53,198.4,198.45,28300.0,162.8867,162.9934,162.8867,162.9277,28300.0
2014-08-18 10:20:00,198.4,198.43,198.39,198.43,9400.0,162.8867,162.9113,162.8785,162.9113,9400.0
2014-08-18 10:25:00,198.43,198.5,198.38,198.4,22600.0,162.9113,162.9688,162.8702,162.8867,22600.0
2014-08-18 10:30:00,198.41,198.42,198.35,198.39,12500.0,162.8949,162.9031,162.8456,162.8785,12500.0
2014-08-18 10:35:00,198.4,198.59,198.39,198.59,22800.0,162.8867,163.0427,162.8785,163.0427,22800.0
2014-08-18 10:40:00,198.59,198.6,198.54,198.58,4800.0,163.0427,163.0509,163.0016,163.0344,4800.0
2014-08-18 10:45:00,198.58,198.63,198.56,198.56,20700.0,163.0344,163.0755,163.018,163.018,20700.0
2014-08-18 10:50:00,198.57,198.61,198.55,198.58,73900.0,163.0262,163.0591,163.0098,163.0344,73900.0
2014-08-18 10:55:00,198.6,198.69,198.6,198.63,15400.0,163.0509,163.1248,163.0509,163.0755,15400.0
2014-08-18 11:00:00,198.64,198.65,198.53,198.54,25800.0,163.0837,163.0919,162.9934,163.0016,25800.0
2014-08-18 11:05:00,198.54,198.55,198.5,198.51,11400.0,163.0016,163.0098,162.9688,162.977,11400.0
2014-08-18 11:10:00,198.53,198.58,198.53,198.57,4400.0,162.9934,163.0344,162.9934,163.0262,4400.0
2014-08-18 11:15:00,198.6,198.6,198.54,198.55,8300.0,163.0509,163.0509,163.0016,163.0098,8300.0
2014-08-18 11:20:00,198.54,198.6,198.52,198.6,8300.0,163.0016,163.0509,162.9852,163.0509,8300.0
2014-08-18 11:25:00,198.54,198.65,198.54,198.59,8400.0,163.0016,163.0919,163.0016,163.0427,8400.0
2014-08-18 11:30:00,198.62,198.67,198.55,198.55,13200.0,163.0673,163.1083,163.0098,163.0098,13200.0
2014-08-18 11:35:00,198.55,198.6,198.55,198.59,8600.0,163.0098,163.0509,163.0098,163.0427,8600.0
2014-08-18 11:40:00,198.62,198.62,198.57,198.57,2900.0,163.0673,163.0673,163.0262,163.0262,2900.0
2014-08-18 11:45:00,198.57,198.6,198.51,198.56,12100.0,163.0262,163.0509,162.977,163.018,12100.0
2014-08-18 11:50:00,198.55,198.63,198.54,198.61,21700.0,163.0098,163.0755,163.0016,163.0591,21700.0
2014-08-18 11:55:00,198.6,198.6,198.53,198.6,94400.0,163.0509,163.0509,162.9934,163.0509,94400.0
2014-08-18 12:00:00,198.61,198.68,198.61,198.64,32100.0,163.0591,163.1165,163.0591,163.0837,32100.0
2014-08-18 12:05:00,198.66,198.73,198.66,198.7,205200.0,163.1001,163.1576,163.1001,163.133,205200.0
2014-08-18 12:10:00,198.7,198.72,198.68,198.68,20300.0,163.133,163.1494,163.1165,163.1165,20300.0
2014-08-18 12:15:00,198.68,198.71,198.65,198.71,14100.0,163.1165,163.1412,163.0919,163.1412,14100.0
2014-08-18 12:20:00,198.7,198.71,198.67,198.7,25700.0,163.133,163.1412,163.1083,163.133,25700.0
2014-08-18 12:25:00,198.7,198.73,198.66,198.66,18600.0,163.133,163.1576,163.1001,163.1001,18600.0
2014-08-18 12:30:00,198.67,198.68,198.63,198.64,8600.0,163.1083,163.1165,163.0755,163.0837,8600.0
2014-08-18 12:35:00,198.67,198.73,198.66,198.68,26000.0,163.1083,163.1576,163.1001,163.1165,26000.0
2014-08-18 12:40:00,198.68,198.69,198.66,198.66,12500.0,163.1165,163.1248,163.1001,163.1001,12500.0
2014-08-18 12:45:00,198.67,198.67,198.61,198.64,6700.0,163.1083,163.1083,163.0591,163.0837,6700.0
2014-08-18 12:50:00,198.62,198.66,198.61,198.64,75800.0,163.0673,163.1001,163.0591,163.0837,75800.0
2014-08-18 12:55:00,198.65,198.66,198.57,198.57,13000.0,163.0919,163.1001,163.0262,163.0262,13000.0
2014-08-18 13:00:00,198.58,198.6,198.5,198.51,28300.0,163.0344,163.0509,162.9688,162.977,28300.0
2014-08-18 13:05:00,198.51,198.58,198.48,198.57,27800.0,162.977,163.0344,162.9523,163.0262,27800.0
2014-08-18 13:10:00,198.56,198.6,198.55,198.56,8600.0,163.018,163.0509,163.0098,163.018,8600.0
2014-08-18 13:15:00,198.55,198.56,198.51,198.55,13700.0,163.0098,163.018,162.977,163.0098,13700.0
2014-08-18 13:20:00,198.53,198.57,198.53,198.54,8400.0,162.9934,163.0262,162.9934,163.0016,8400.0
2014-08-18 13:25:00,198.54,198.58,198.53,198.56,31900.0,163.0016,163.0344,162.9934,163.018,31900.0
2014-08-18 13:30:00,198.58,198.6,198.54,198.59,7800.0,163.0344,163.0509,163.0016,163.0427,7800.0
2014-08-18 13:35:00,198.58,198.6,198.57,198.57,13500.0,163.0344,163.0509,163.0262,163.0262,13500.0
2014-08-18 13:40:00,198.57,198.63,198.57,198.58,21900.0,163.0262,163.0755,163.0262,163.0344,21900.0
2014-08-18 13:45:00,198.57,198.62,198.57,198.61,47000.0,163.0262,163.0673,163.0262,163.0591,47000.0
2014-08-18 13:50:00,198.6,198.63,198.57,198.59,24200.0,163.0509,163.0755,163.0262,163.0427,24200.0
2014-08-18 13:55:00,198.56,198.57,198.53,198.56,29800.0,163.018,163.0262,162.9934,163.018,29800.0
2014-08-18 14:00:00,198.57,198.58,198.54,198.56,20800.0,163.0262,163.0344,163.0016,163.018,20800.0
2014-08-18 14:05:00,198.56,198.57,198.51,198.53,138900.0,163.018,163.0262,162.977,162.9934,138900.0
2014-08-18 14:10:00,198.52,198.56,198.51,198.52,27900.0,162.9852,163.018,162.977,162.9852,27900.0
2014-08-18 14:15:00,198.52,198.53,198.48,198.5,110700.0,162.9852,162.9934,162.9523,162.9688,110700.0
2014-08-18 14:20:00,198.5,198.53,198.45,198.52,54700.0,162.9688,162.9934,162.9277,162.9852,54700.0
2014-08-18 14:25:00,198.53,198.57,198.5,198.51,49100.0,162.9934,163.0262,162.9688,162.977,49100.0
2014-08-18 14:30:00,198.51,198.53,198.49,198.49,51200.0,162.977,162.9934,162.9606,162.9606,51200.0
2014-08-18 14:35:00,198.5,198.5,198.43,198.43,39000.0,162.9688,162.9688,162.9113,162.9113,39000.0
2014-08-18 14:40:00,198.45,198.51,198.43,198.5,54600.0,162.9277,162.977,162.9113,162.9688,54600.0
2014-08-18 14:45:00,198.49,198.5,198.41,198.44,146000.0,162.9606,162.9688,162.8949,162.9195,146000.0
2014-08-18 14:50:00,198.44,198.47,198.41,198.43,230900.0,162.9195,162.9441,162.8949,162.9113,230900.0
2014-08-18 14:55:00,198.44,198.5,198.44,198.48,58100.0,162.9195,162.9688,162.9195,162.9523,58100.0
2014-08-18 15:00:00,198.49,198.54,198.47,198.5,25000.0,162.9606,163.0016,162.9441,162.9688,25000.0
2014-08-18 15:05:00,198.51,198.53,198.49,198.52,34600.0,162.977,162.9934,162.9606,162.9852,34600.0
2014-08-18 15:10:00,198.54,198.55,198.52,198.53,20300.0,163.0016,163.0098,162.9852,162.9934,20300.0
2014-08-18 15:15:00,198.53,198.55,198.49,198.54,47100.0,162.9934,163.0098,162.9606,163.0016,47100.0
2014-08-18 15:20:00,198.53,198.53,198.44,198.45,78600.0,162.9934,162.9934,162.9195,162.9277,78600.0
2014-08-18 15:25:00,198.45,198.48,198.42,198.43,50600.0,162.9277,162.9523,162.9031,162.9113,50600.0
2014-08-18 15:30:00,198.43,198.44,198.39,198.43,47200.0,162.9113,162.9195,162.8785,162.9113,47200.0
2014-08-18 15:35:00,198.43,198.46,198.4,198.44,48700.0,162.9113,162.9359,162.8867,162.9195,48700.0
2014-08-18 15:40:00,198.45,198.49,198.43,198.48,47100.0,162.9277,162.9606,162.9113,162.9523,47100.0
2014-08-18 15:45:00,198.49,198.55,198.48,198.54,118000.0,162.9606,163.0098,162.9523,163.0016,118000.0
2014-08-18 15:50:00,198.54,198.6,198.53,198.56,209300.0,163.0016,163.0509,162.9934,163.018,209300.0
2014-08-18 15:55:00,198.56,198.65,198.55,198.62,197400.0,163.018,163.0919,163.0098,163.0673,197400.0
2014-08-19 09:30:00,199.09,199.2,198.96,199.13,155600.0,163.4532,163.5435,163.3464,163.486,155600.0
2014-08-19 09:35:00,199.15,199.2,199.05,199.07,33000.0,163.5024,163.5435,163.4203,163.4367,33000.0
2014-08-19 09:40:00,199.1,199.14,199.04,199.05,548800.0,163.4614,163.4942,163.4121,163.4203,548800.0
2014-08-19 09:45:00,199.07,199.09,198.93,199.08,89300.0,163.4367,163.4532,163.3218,163.4449,89300.0
2014-08-19 09:50:00,199.11,199.21,199.11,199.18,16800.0,163.4696,163.5517,163.4696,163.527,16800.0
2014-08-19 09:55:00,199.16,199.33,199.15,199.3,27700.0,163.5106,163.6502,163.5024,163.6256,27700.0
2014-08-19 10:00:00,199.28,199.33,199.23,199.25,25600.0,163.6091,163.6502,163.5681,163.5845,25600.0
2014-08-19 10:05:00,199.26,199.3,199.18,199.27,26800.0,163.5927,163.6256,163.527,163.6009,26800.0
2014-08-19 10:10:00,199.28,199.38,199.26,199.35,38200.0,163.6091,163.6912,163.5927,163.6666,38200.0
2014-08-19 10:15:00,199.35,199.38,199.24,199.31,28500.0,163.6666,163.6912,163.5763,163.6338,28500.0
2014-08-19 10:20:00,199.32,199.38,199.26,199.34,39700.0,163.642,163.6912,163.5927,163.6584,39700.0
2014-08-19 10:25:00,199.34,199.34,199.3,199.3,55000.0,163.6584,163.6584,163.6256,163.6256,55000.0
2014-08-19 10:30:00,199.3,199.32,199.2,199.2,25200.0,163.6256,163.642,163.5435,163.5435,25200.0
2014-08-19 10:35:00,199.16,199.37,199.16,199.36,75000.0,163.5106,163.683,163.5106,163.6748,75000.0
2014-08-19 10:40:00,199.34,199.37,199.3,199.32,104000.0,163.6584,163.683,163.6256,163.642,104000.0
2014-08-19 10:45:00,199.31,199.42,199.31,199.41,48200.0,163.6338,163.7241,163.6338,163.7159,48200.0
2014-08-19 10:50:00,199.42,199.49,199.39,199.47,20600.0,163.7241,163.7816,163.6995,163.7651,20600.0
2014-08-19 10:55:00,199.48,199.52,199.46,199.47,20800.0,163.7733,163.8062,163.7569,163.7651,20800.0
2014-08-19 11:00:00,199.49,199.49,199.43,199.45,41800.0,163.7816,163.7816,163.7323,163.7487,41800.0
2014-08-19 11:05:00,199.44,199.46,199.41,199.44,73400.0,163.7405,163.7569,163.7159,163.7405,73400.0
2014-08-19 11:10:00,199.44,199.49,199.42,199.47,135200.0,163.7405,163.7816,163.7241,163.7651,135200.0
2014-08-19 11:15:00,199.47,199.49,199.43,199.48,30000.0,163.7651,163.7816,163.7323,163.7733,30000.0
2014-08-19 11:20:00,199.48,199.49,199.44,199.49,9500.0,163.7733,163.7816,163.7405,163.7816,9500.0
2014-08-19 11:25:00,199.5,199.52,199.48,199.5,11100.0,163.7898,163.8062,163.7733,163.7898,11100.0
2014-08-19 11:30:00,199.51,199.51,199.41,199.42,22200.0,163.798,163.798,163.7159,163.7241,22200.0
2014-08-19 11:35:00,199.44,199.46,199.4,199.4,8100.0,163.7405,163.7569,163.7077,163.7077,8100.0
2014-08-19 11:40:00,199.39,199.43,199.37,199.41,10900.0,163.6995,163.7323,163.683,163.7159,10900.0
2014-08-19 11:45:00,199.42,199.46,199.41,199.44,163600.0,163.7241,163.7569,163.7159,163.7405,163600.0
2014-08-19 11:50:00,199.44,199.46,199.41,199.45,28100.0,163.7405,163.7569,163.7159,163.7487,28100.0
2014-08-19 11:55:00,199.44,199.49,199.44,199.46,16400.0,163.7405,163.7816,163.7405,163.7569,16400.0
2014-08-19 12:00:00,199.48,199.51,199.45,199.47,19300.0,163.7733,163.798,163.7487,163.7651,19300.0
2014-08-19 12:05:00,199.47,199.5,199.45,199.49,66700.0,163.7651,163.7898,163.7487,163.7816,66700.0
2014-08-19 12:10:00,199.48,199.5,199.44,199.5,100500.0,163.7733,163.7898,163.7405,163.7898,100500.0
2014-08-19 12:15:00,199.51,199.52,199.46,199.47,16700.0,163.798,163.8062,163.7569,163.7651,16700.0
2014-08-19 12:20:00,199.5,199.54,199.49,199.54,22700.0,163.7898,163.8226,163.7816,163.8226,22700.0
2014-08-19 12:25:00,199.53,199.64,199.53,199.61,25700.0,163.8144,163.9047,163.8144,163.8801,25700.0
2014-08-19 12:30:00,199.66,199.66,199.58,199.6,7900.0,163.9211,163.9211,163.8554,163.8719,7900.0
2014-08-19 12:35:00,199.6,199.6,199.58,199.59,8700.0,163.8719,163.8719,163.8554,163.8637,8700.0
2014-08-19 12:40:00,199.6,199.6,199.59,199.59,1300.0,163.8719,163.8719,163.8637,163.8637,1300.0
2014-08-19 12:45:00,199.61,199.62,199.6,199.62,7000.0,163.8801,163.8883,163.8719,163.8883,7000.0
2014-08-19 12:50:00,199.61,199.63,199.56,199.56,8500.0,163.8801,163.8965,163.839,163.839,8500.0
2014-08-19 12:55:00,199.56,199.59,199.55,199.59,8900.0,163.839,163.8637,163.8308,163.8637,8900.0
2014-08-19 13:00:00,199.6,199.63,199.6,199.62,3900.0,163.8719,163.8965,163.8719,163.8883,3900.0
2014-08-19 13:05:00,199.62,199.65,199.62,199.62,6500.0,163.8883,163.9129,163.8883,163.8883,6500.0
2014-08-19 13:10:00,199.62,199.62,199.56,199.59,10100.0,163.8883,163.8883,163.839,163.8637,10100.0
2014-08-19 13:15:00,199.6,199.62,199.56,199.57,7100.0,163.8719,163.8883,163.839,163.8472,7100.0
2014-08-19 13:20:00,199.58,199.61,199.58,199.58,2600.0,163.8554,163.8801,163.8554,163.8554,2600.0
2014-08-19 13:25:00,199.6,199.62,199.59,199.59,7200.0,163.8719,163.8883,163.8637,163.8637,7200.0
2014-08-19 13:30:00,199.6,199.63,199.58,199.58,11800.0,163.8719,163.8965,163.8554,163.8554,11800.0
2014-08-19 13:35:00,199.58,199.6,199.56,199.57,11400.0,163.8554,163.8719,163.839,163.8472,11400.0
2014-08-19 13:40:00,199.58,199.6,199.56,199.6,13900.0,163.8554,163.8719,163.839,163.8719,13900.0
2014-08-19 13:45:00,199.61,199.61,199.59,199.6,8900.0,163.8801,163.8801,163.8637,163.8719,8900.0
2014-08-19 13:50:00,199.59,199.62,199.58,199.6,34900.0,163.8637,163.8883,163.8554,163.8719,34900.0
2014-08-19 13:55:00,199.6,199.61,199.58,199.58,17200.0,163.8719,163.8801,163.8554,163.8554,17200.0
2014-08-19 14:00:00,199.58,199.64,199.58,199.62,25500.0,163.8554,163.9047,163.8554,163.8883,25500.0
2014-08-19 14:05:00,199.63,199.65,199.58,199.6,34500.0,163.8965,163.9129,163.8554,163.8719,34500.0
2014-08-19 14:10:00,199.6,199.66,199.6,199.66,15200.0,163.8719,163.9211,163.8719,163.9211,15200.0
2014-08-19 14:15:00,199.66,199.66,199.63,199.64,20600.0,163.9211,163.9211,163.8965,163.9047,20600.0
2014-08-19 14:20:00,199.65,199.72,199.65,199.7,23400.0,163.9129,163.9704,163.9129,163.954,23400.0
2014-08-19 14:25:00,199.71,199.8,199.7,199.77,25500.0,163.9622,164.0361,163.954,164.0114,25500.0
2014-08-19 14:30:00,199.76,199.79,199.75,199.77,26000.0,164.0032,164.0279,163.995,164.0114,26000.0
2014-08-19 14:35:00,199.78,199.81,199.72,199.81,92300.0,164.0196,164.0443,163.9704,164.0443,92300.0
2014-08-19 14:40:00,199.79,199.8,199.78,199.78,33100.0,164.0279,164.0361,164.0196,164.0196,33100.0
2014-08-19 14:45:00,199.79,199.8,199.78,199.8,12800.0,164.0279,164.0361,164.0196,164.0361,12800.0
2014-08-19 14:50:00,199.79,199.81,199.75,199.75,31900.0,164.0279,164.0443,163.995,163.995,31900.0
2014-08-19 14:55:00,199.75,199.78,199.73,199.78,15300.0,163.995,164.0196,163.9786,164.0196,15300.0
2014-08-19 15:00:00,199.77,199.83,199.75,199.83,7400.0,164.0114,164.0607,163.995,164.0607,7400.0
2014-08-19 15:05:00,199.83,199.83,199.8,199.82,13800.0,164.0607,164.0607,164.0361,164.0525,13800.0
2014-08-19 15:10:00,199.81,199.82,199.76,199.79,15900.0,164.0443,164.0525,164.0032,164.0279,15900.0
2014-08-19 15:15:00,199.78,199.83,199.78,199.8,84500.0,164.0196,164.0607,164.0196,164.0361,84500.0
2014-08-19 15:20:00,199.78,199.81,199.75,199.75,58900.0,164.0196,164.0443,163.995,163.995,58900.0
2014-08-19 15:25:00,199.76,199.78,199.75,199.78,28800.0,164.0032,164.0196,163.995,164.0196,28800.0
2014-08-19 15:30:00,199.77,199.78,199.74,199.75,42200.0,164.0114,164.0196,163.9868,163.995,42200.0
2014-08-19 15:35:00,199.74,199.76,199.71,199.73,61100.0,163.9868,164.0032,163.9622,163.9786,61100.0
2014-08-19 15:40:00,199.72,199.74,199.72,199.72,35400.0,163.9704,163.9868,163.9704,163.9704,35400.0
2014-08-19 15:45:00,199.73,199.73,199.69,199.71,23700.0,163.9786,163.9786,163.9458,163.9622,23700.0
2014-08-19 15:50:00,199.72,199.74,199.71,199.72,116600.0,163.9704,163.9868,163.9622,163.9704,116600.0
2014-08-19 15:55:00,199.72,199.73,199.68,199.69,133300.0,163.9704,163.9786,163.9375,163.9458,133300.0
2014-08-20 09:30:00,199.39,199.51,199.39,199.49,53500.0,163.6995,163.798,163.6995,163.7816,53500.0
2014-08-20 09:35:00,199.5,199.57,199.41,199.55,12300.0,163.7898,163.8472,163.7159,163.8308,12300.0
2014-08-20 09:40:00,199.55,199.61,199.48,199.61,28600.0,163.8308,163.8801,163.7733,163.8801,28600.0
2014-08-20 09:45:00,199.58,199.62,199.5,199.62,22900.0,163.8554,163.8883,163.7898,163.8883,22900.0
2014-08-20 09:50:00,199.6,199.71,199.6,199.71,10600.0,163.8719,163.9622,163.8719,163.9622,10600.0
2014-08-20 09:55:00,199.7,199.75,199.6,199.63,32800.0,163.954,163.995,163.8719,163.8965,32800.0
2014-08-20 10:00:00,199.63,199.66,199.59,199.61,22500.0,163.8965,163.9211,163.8637,163.8801,22500.0
2014-08-20 10:05:00,199.6,199.67,199.59,199.63,22500.0,163.8719,163.9293,163.8637,163.8965,22500.0
2014-08-20 10:10:00,199.64,199.68,199.58,199.62,28800.0,163.9047,163.9375,163.8554,163.8883,28800.0
2014-08-20 10:15:00,199.63,199.72,199.62,199.71,25300.0,163.8965,163.9704,163.8883,163.9622,25300.0
2014-08-20 10:20:00,199.71,199.81,199.7,199.81,31700.0,163.9622,164.0443,163.954,164.0443,31700.0
2014-08-20 10:25:00,199.82,199.87,199.77,199.84,21600.0,164.0525,164.0935,164.0114,164.0689,21600.0
2014-08-20 10:30:00,199.85,199.87,199.75,199.78,28800.0,164.0771,164.0935,163.995,164.0196,28800.0
2014-08-20 10:35:00,199.78,199.78,199.68,199.69,29900.0,164.0196,164.0196,163.9375,163.9458,29900.0
2014-08-20 10:40:00,199.68,199.74,199.67,199.71,32800.0,163.9375,163.9868,163.9293,163.9622,32800.0
2014-08-20 10:45:00,199.71,199.8,199.69,199.78,26000.0,163.9622,164.0361,163.9458,164.0196,26000.0
2014-08-20 10:50:00,199.78,199.9,199.76,199.87,24700.0,164.0196,164.1182,164.0032,164.0935,24700.0
2014-08-20 10:55:00,199.89,199.9,199.84,199.88,6300.0,164.11,164.1182,164.0689,164.1017,6300.0
2014-08-20 11:00:00,199.87,199.89,199.83,199.87,13600.0,164.0935,164.11,164.0607,164.0935,13600.0
2014-08-20 11:05:00,199.87,199.9,199.86,199.86,7900.0,164.0935,164.1182,164.0853,164.0853,7900.0
2014-08-20 11:10:00,199.87,199.94,199.87,199.94,5900.0,164.0935,164.151,164.0935,164.151,5900.0
2014-08-20 11:15:00,199.93,199.93,199.86,199.86,9200.0,164.1428,164.1428,164.0853,164.0853,9200.0
2014-08-20 11:20:00,199.86,199.91,199.86,199.87,8200.0,164.0853,164.1264,164.0853,164.0935,8200.0
2014-08-20 11:25:00,199.88,199.95,199.87,199.89,20200.0,164.1017,164.1592,164.0935,164.11,20200.0
2014-08-20 11:30:00,199.9,199.99,199.9,199.91,12100.0,164.1182,164.1921,164.1182,164.1264,12100.0
2014-08-20 11:35:00,199.93,200.0,199.93,199.99,20300.0,164.1428,164.2003,164.1428,164.1921,20300.0
2014-08-20 11:40:00,199.98,199.99,199.94,199.97,9100.0,164.1838,164.1921,164.151,164.1756,9100.0
2014-08-20 11:45:00,199.96,199.97,199.92,199.95,3900.0,164.1674,164.1756,164.1346,164.1592,3900.0
2014-08-20 11:50:00,199.95,199.95,199.9,199.9,7000.0,164.1592,164.1592,164.1182,164.1182,7000.0
2014-08-20 11:55:00,199.92,199.97,199.92,199.94,8200.0,164.1346,164.1756,164.1346,164.151,8200.0
2014-08-20 12:00:00,199.95,199.96,199.89,199.89,11900.0,164.1592,164.1674,164.11,164.11,11900.0
2014-08-20 12:05:00,199.9,199.93,199.89,199.93,10800.0,164.1182,164.1428,164.11,164.1428,10800.0
2014-08-20 12:10:00,199.92,199.92,199.88,199.89,12900.0,164.1346,164.1346,164.1017,164.11,12900.0
2014-08-20 12:15:00,199.91,199.93,199.89,199.91,15500.0,164.1264,164.1428,164.11,164.1264,15500.0
2014-08-20 12:20:00,199.9,199.94,199.9,199.92,7600.0,164.1182,164.151,164.1182,164.1346,7600.0
2014-08-20 12:25:00,199.93,199.95,199.92,199.93,10000.0,164.1428,164.1592,164.1346,164.1428,10000.0
2014-08-20 12:30:00,199.95,199.95,199.9,199.91,5000.0,164.1592,164.1592,164.1182,164.1264,5000.0
2014-08-20 12:35:00,199.91,199.95,199.91,199.93,13800.0,164.1264,164.1592,164.1264,164.1428,13800.0
2014-08-20 12:40:00,199.92,199.93,199.91,199.92,3900.0,164.1346,164.1428,164.1264,164.1346,3900.0
2014-08-20 12:45:00,199.93,199.93,199.92,199.92,4900.0,164.1428,164.1428,164.1346,164.1346,4900.0
2014-08-20 12:50:00,199.93,199.93,199.9,199.91,7600.0,164.1428,164.1428,164.1182,164.1264,7600.0
2014-08-20 12:55:00,199.9,199.94,199.89,199.94,5800.0,164.1182,164.151,164.11,164.151,5800.0
2014-08-20 13:00:00,199.94,199.94,199.92,199.93,7500.0,164.151,164.151,164.1346,164.1428,7500.0
2014-08-20 13:05:00,199.94,199.99,199.93,199.99,7300.0,164.151,164.1921,164.1428,164.1921,7300.0
2014-08-20 13:10:00,199.99,200.01,199.98,200.01,8400.0,164.1921,164.2085,164.1838,164.2085,8400.0
2014-08-20 13:15:00,200.01,200.12,200.01,200.11,23000.0,164.2085,164.2988,164.2085,164.2906,23000.0
2014-08-20 13:20:00,200.16,200.16,200.11,200.13,6500.0,164.3316,164.3316,164.2906,164.307,6500.0
2014-08-20 13:25:00,200.13,200.13,200.07,200.09,11500.0,164.307,164.307,164.2577,164.2742,11500.0
2014-08-20 13:30:00,200.1,200.13,200.08,200.13,9900.0,164.2824,164.307,164.2659,164.307,9900.0
2014-08-20 13:35:00,200.13,200.13,200.02,200.06,18600.0,164.307,164.307,164.2167,164.2495,18600.0
2014-08-20 13:40:00,200.07,200.18,200.06,200.12,20300.0,164.2577,164.348,164.2495,164.2988,20300.0
2014-08-20 13:45:00,200.11,200.12,200.02,200.02,10800.0,164.2906,164.2988,164.2167,164.2167,10800.0
2014-08-20 13:50:00,200.02,200.05,200.01,200.02,19100.0,164.2167,164.2413,164.2085,164.2167,19100.0
2014-08-20 13:55:00,200.01,200.03,200.0,200.0,15600.0,164.2085,164.2249,164.2003,164.2003,15600.0
2014-08-20 14:00:00,200.0,200.0,199.69,199.7,135100.0,164.2003,164.2003,163.9458,163.954,135100.0
2014-08-20 14:05:00,199.72,199.82,199.51,199.71,67600.0,163.9704,164.0525,163.798,163.9622,67600.0
2014-08-20 14:10:00,199.71,199.87,199.57,199.57,18900.0,163.9622,164.0935,163.8472,163.8472,18900.0
2014-08-20 14:15:00,199.54,199.73,199.53,199.7,25200.0,163.8226,163.9786,163.8144,163.954,25200.0
2014-08-20 14:20:00,199.7,199.95,199.7,199.83,14300.0,163.954,164.1592,163.954,164.0607,14300.0
2014-08-20 14:25:00,199.85,199.93,199.83,199.9,9600.0,164.0771,164.1428,164.0607,164.1182,9600.0
2014-08-20 14:30:00,199.89,200.04,199.89,199.98,19000.0,164.11,164.2331,164.11,164.1838,19000.0
2014-08-20 14:35:00,199.99,200.12,199.98,200.06,10900.0,164.1921,164.2988,164.1838,164.2495,10900.0
2014-08-20 14:40:00,200.06,200.06,199.96,199.96,11100.0,164.2495,164.2495,164.1674,164.1674,11100.0
2014-08-20 14:45:00,199.97,200.18,199.97,200.15,29600.0,164.1756,164.348,164.1756,164.3234,29600.0
2014-08-20 14:50:00,200.14,200.25,200.14,200.22,21300.0,164.3152,164.4055,164.3152,164.3809,21300.0
2014-08-20 14:55:00,200.24,200.25,200.19,200.22,28400.0,164.3973,164.4055,164.3563,164.3809,28400.0
2014-08-20 15:00:00,200.24,200.35,200.21,200.27,22900.0,164.3973,164.4876,164.3727,164.4219,22900.0
2014-08-20 15:05:00,200.27,200.37,200.27,200.35,11400.0,164.4219,164.504,164.4219,164.4876,11400.0
2014-08-20 15:10:00,200.34,200.42,200.29,200.32,40900.0,164.4794,164.5451,164.4384,164.463,40900.0
2014-08-20 15:15:00,200.32,200.35,200.26,200.32,16300.0,164.463,164.4876,164.4137,164.463,16300.0
2014-08-20 15:20:00,200.32,200.39,200.29,200.32,10300.0,164.463,164.5205,164.4384,164.463,10300.0
2014-08-20 15:25:00,200.32,200.33,200.28,200.31,8000.0,164.463,164.4712,164.4301,164.4548,8000.0
2014-08-20 15:30:00,200.32,200.37,200.3,200.36,14200.0,164.463,164.504,164.4466,164.4958,14200.0
2014-08-20 15:35:00,200.36,200.39,200.34,200.39,15900.0,164.4958,164.5205,164.4794,164.5205,15900.0
2014-08-20 15:40:00,200.38,200.45,200.38,200.42,41600.0,164.5122,164.5697,164.5122,164.5451,41600.0
2014-08-20 15:45:00,200.42,200.42,200.34,200.35,27700.0,164.5451,164.5451,164.4794,164.4876,27700.0
2014-08-20 15:50:00,200.36,200.38,200.35,200.36,32600.0,164.4958,164.5122,164.4876,164.4958,32600.0
2014-08-20 15:55:00,200.35,200.35,200.18,200.21,117100.0,164.4876,164.4876,164.348,164.3727,117100.0
2014-08-21 09:30:00,200.37,200.5,200.32,200.43,26700.0,164.504,164.6108,164.463,164.5533,26700.0
2014-08-21 09:35:00,200.45,200.47,200.28,200.35,19000.0,164.5697,164.5861,164.4301,164.4876,19000.0
2014-08-21 09:40:00,200.39,200.46,200.36,200.42,19700.0,164.5205,164.5779,164.4958,164.5451,19700.0
2014-08-21 09:45:00,200.44,200.58,200.44,200.58,5900.0,164.5615,164.6764,164.5615,164.6764,5900.0
2014-08-21 09:50:00,200.59,200.7,200.55,200.67,13000.0,164.6847,164.775,164.6518,164.7503,13000.0
2014-08-21 09:55:00,200.67,200.72,200.64,200.65,39400.0,164.7503,164.7914,164.7257,164.7339,39400.0
2014-08-21 10:00:00,200.67,200.75,200.53,200.54,17400.0,164.7503,164.816,164.6354,164.6436,17400.0
2014-08-21 10:05:00,200.54,200.54,200.29,200.3,27600.0,164.6436,164.6436,164.4384,164.4466,27600.0
2014-08-21 10:10:00,200.28,200.36,200.25,200.25,8500.0,164.4301,164.4958,164.4055,164.4055,8500.0
2014-08-21 10:15:00,200.34,200.56,200.34,200.56,19500.0,164.4794,164.66,164.4794,164.66,19500.0
2014-08-21 10:20:00,200.53,200.61,200.5,200.6,8100.0,164.6354,164.7011,164.6108,164.6929,8100.0
2014-08-21 10:25:00,200.6,200.64,200.54,200.56,6100.0,164.6929,164.7257,164.6436,164.66,6100.0
2014-08-21 10:30:00,200.53,200.65,200.53,200.65,12200.0,164.6354,164.7339,164.6354,164.7339,12200.0
2014-08-21 10:35:00,200.66,200.82,200.66,200.79,11700.0,164.7421,164.8735,164.7421,164.8489,11700.0
2014-08-21 10:40:00,200.8,200.83,200.72,200.72,5000.0,164.8571,164.8817,164.7914,164.7914,5000.0
2014-08-21 10:45:00,200.75,200.76,200.67,200.68,22400.0,164.816,164.8242,164.7503,164.7585,22400.0
2014-08-21 10:50:00,200.69,200.75,200.69,200.72,31500.0,164.7668,164.816,164.7668,164.7914,31500.0
2014-08-21 10:55:00,200.72,200.8,200.72,200.72,43600.0,164.7914,164.8571,164.7914,164.7914,43600.0
2014-08-21 11:00:00,200.74,200.81,200.73,200.8,42900.0,164.8078,164.8653,164.7996,164.8571,42900.0
2014-08-21 11:05:00,200.82,200.85,200.76,200.79,55900.0,164.8735,164.8981,164.8242,164.8489,55900.0
2014-08-21 11:10:00,200.79,200.87,200.77,200.83,70100.0,164.8489,164.9145,164.8324,164.8817,70100.0
2014-08-21 11:15:00,200.83,200.87,200.81,200.82,56300.0,164.8817,164.9145,164.8653,164.8735,56300.0
2014-08-21 11:20:00,200.81,200.83,200.77,200.78,52100.0,164.8653,164.8817,164.8324,164.8406,52100.0
2014-08-21 11:25:00,200.79,200.79,200.72,200.72,53900.0,164.8489,164.8489,164.7914,164.7914,53900.0
2014-08-21 11:30:00,200.72,200.79,200.72,200.79,69700.0,164.7914,164.8489,164.7914,164.8489,69700.0
2014-08-21 11:35:00,200.79,200.8,200.73,200.74,36400.0,164.8489,164.8571,164.7996,164.8078,36400.0
2014-08-21 11:40:00,200.74,200.77,200.74,200.75,40200.0,164.8078,164.8324,164.8078,164.816,40200.0
2014-08-21 11:45:00,200.75,200.76,200.64,200.65,36900.0,164.816,164.8242,164.7257,164.7339,36900.0
2014-08-21 11:50:00,200.64,200.68,200.63,200.67,32700.0,164.7257,164.7585,164.7175,164.7503,32700.0
2014-08-21 11:55:00,200.67,200.68,200.63,200.64,33700.0,164.7503,164.7585,164.7175,164.7257,33700.0
2014-08-21 12:00:00,200.64,200.72,200.63,200.69,59600.0,164.7257,164.7914,164.7175,164.7668,59600.0
2014-08-21 12:05:00,200.69,200.7,200.64,200.67,76100.0,164.7668,164.775,164.7257,164.7503,76100.0
2014-08-21 12:10:00,200.66,200.7,200.65,200.7,35900.0,164.7421,164.775,164.7339,164.775,35900.0
2014-08-21 12:15:00,200.71,200.79,200.7,200.75,40000.0,164.7832,164.8489,164.775,164.816,40000.0
2014-08-21 12:20:00,200.75,200.76,200.72,200.72,30400.0,164.816,164.8242,164.7914,164.7914,30400.0
2014-08-21 12:25:00,200.72,200.73,200.64,200.71,44600.0,164.7914,164.7996,164.7257,164.7832,44600.0
2014-08-21 12:30:00,200.71,200.74,200.68,200.68,41200.0,164.7832,164.8078,164.7585,164.7585,41200.0
2014-08-21 12:35:00,200.67,200.77,200.66,200.75,44500.0,164.7503,164.8324,164.7421,164.816,44500.0
2014-08-21 12:40:00,200.75,200.76,200.72,200.74,12200.0,164.816,164.8242,164.7914,164.8078,12200.0
2014-08-21 12:45:00,200.74,200.76,200.72,200.74,9100.0,164.8078,164.8242,164.7914,164.8078,9100.0
2014-08-21 12:50:00,200.73,200.75,200.69,200.72,8400.0,164.7996,164.816,164.7668,164.7914,8400.0
2014-08-21 12:55:00,200.73,200.74,200.71,200.71,9500.0,164.7996,164.8078,164.7832,164.7832,9500.0
2014-08-21 13:00:00,200.72,200.77,200.72,200.77,6800.0,164.7914,164.8324,164.7914,164.8324,6800.0
2014-08-21 13:05:00,200.77,200.82,200.74,200.82,12400.0,164.8324,164.8735,164.8078,164.8735,12400.0
2014-08-21 13:10:00,200.82,200.86,200.8,200.84,13500.0,164.8735,164.9063,164.8571,164.8899,13500.0
2014-08-21 13:15:00,200.84,200.95,200.84,200.91,38000.0,164.8899,164.9802,164.8899,164.9474,38000.0
2014-08-21 13:20:00,200.91,200.92,200.88,200.9,10500.0,164.9474,164.9556,164.9227,164.9392,10500.0
2014-08-21 13:25:00,200.9,200.94,200.88,200.94,15700.0,164.9392,164.972,164.9227,164.972,15700.0
2014-08-21 13:30:00,200.94,200.95,200.91,200.91,11600.0,164.972,164.9802,164.9474,164.9474,11600.0
2014-08-21 13:35:00,200.91,200.93,200.87,200.91,12300.0,164.9474,164.9638,164.9145,164.9474,12300.0
2014-08-21 13:40:00,200.91,200.92,200.89,200.91,19000.0,164.9474,164.9556,164.931,164.9474,19000.0
2014-08-21 13:45:00,200.92,200.94,200.9,200.93,10000.0,164.9556,164.972,164.9392,164.9638,10000.0
2014-08-21 13:50:00,200.93,200.93,200.85,200.87,31500.0,164.9638,164.9638,164.8981,164.9145,31500.0
2014-08-21 13:55:00,200.87,200.88,200.81,200.86,16100.0,164.9145,164.9227,164.8653,164.9063,16100.0
2014-08-21 14:00:00,200.86,200.88,200.81,200.83,17400.0,164.9063,164.9227,164.8653,164.8817,17400.0
2014-08-21 14:05:00,200.83,200.86,200.82,200.83,12000.0,164.8817,164.9063,164.8735,164.8817,12000.0
2014-08-21 14:10:00,200.83,200.85,200.81,200.84,15800.0,164.8817,164.8981,164.8653,164.8899,15800.0
2014-08-21 14:15:00,200.83,200.87,200.83,200.86,13300.0,164.8817,164.9145,164.8817,164.9063,13300.0
2014-08-21 14:20:00,200.86,200.94,200.86,200.89,87100.0,164.9063,164.972,164.9063,164.931,87100.0
2014-08-21 14:25:00,200.91,200.93,200.89,200.9,17200.0,164.9474,164.9638,164.931,164.9392,17200.0
2014-08-21 14:30:00,200.89,200.91,200.89,200.91,6800.0,164.931,164.9474,164.931,164.9474,6800.0
2014-08-21 14:35:00,200.9,200.93,200.9,200.92,16600.0,164.9392,164.9638,164.9392,164.9556,16600.0
2014-08-21 14:40:00,200.92,200.94,200.9,200.91,15300.0,164.9556,164.972,164.9392,164.9474,15300.0
2014-08-21 14:45:00,200.9,200.94,200.9,200.93,20000.0,164.9392,164.972,164.9392,164.9638,20000.0
2014-08-21 14:50:00,200.94,201.0,200.94,200.94,26600.0,164.972,165.0213,164.972,164.972,26600.0
2014-08-21 14:55:00,200.96,200.99,200.94,200.96,19100.0,164.9884,165.0131,164.972,164.9884,19100.0
2014-08-21 15:00:00,200.98,201.01,200.98,200.98,23100.0,165.0048,165.0295,165.0048,165.0048,23100.0
2014-08-21 15:05:00,200.99,201.01,200.98,200.99,13600.0,165.0131,165.0295,165.0048,165.0131,13600.0
2014-08-21 15:10:00,201.0,201.04,201.0,201.03,18200.0,165.0213,165.0541,165.0213,165.0459,18200.0
2014-08-21 15:15:00,201.03,201.07,200.96,200.96,21100.0,165.0459,165.0787,164.9884,164.9884,21100.0
2014-08-21 15:20:00,200.96,201.0,200.95,200.98,11400.0,164.9884,165.0213,164.9802,165.0048,11400.0
2014-08-21 15:25:00,200.99,200.99,200.95,200.97,23300.0,165.0131,165.0131,164.9802,164.9966,23300.0
2014-08-21 15:30:00,200.98,201.0,200.89,200.89,28500.0,165.0048,165.0213,164.931,164.931,28500.0
2014-08-21 15:35:00,200.89,200.9,200.85,200.87,19400.0,164.931,164.9392,164.8981,164.9145,19400.0
2014-08-21 15:40:00,200.87,200.9,200.86,200.89,8200.0,164.9145,164.9392,164.9063,164.931,8200.0
2014-08-21 15:45:00,200.89,200.93,200.88,200.9,19000.0,164.931,164.9638,164.9227,164.9392,19000.0
2014-08-21 15:50:00,200.91,200.93,200.85,200.85,20300.0,164.9474,164.9638,164.8981,164.8981,20300.0
2014-08-21 15:55:00,200.87,200.87,200.76,200.8,74900.0,164.9145,164.9145,164.8242,164.8571,74900.0
2014-08-22 09:30:00,200.67,200.76,200.55,200.56,30900.0,164.7503,164.8242,164.6518,164.66,30900.0
2014-08-22 09:35:00,200.54,200.55,200.44,200.55,16400.0,164.6436,164.6518,164.5615,164.6518,16400.0
2014-08-22 09:40:00,200.53,200.54,200.35,200.35,13900.0,164.6354,164.6436,164.4876,164.4876,13900.0
2014-08-22 09:45:00,200.34,200.47,200.3,200.45,154700.0,164.4794,164.5861,164.4466,164.5697,154700.0
2014-08-22 09:50:00,200.43,200.52,200.43,200.48,27700.0,164.5533,164.6272,164.5533,164.5943,27700.0
2014-08-22 09:55:00,200.49,200.63,200.45,200.63,14800.0,164.6026,164.7175,164.5697,164.7175,14800.0
2014-08-22 10:00:00,200.6,200.74,200.38,200.49,41000.0,164.6929,164.8078,164.5122,164.6026,41000.0
2014-08-22 10:05:00,200.55,200.93,200.55,200.9,17800.0,164.6518,164.9638,164.6518,164.9392,17800.0
2014-08-22 10:10:00,200.87,200.97,200.78,200.89,9400.0,164.9145,164.9966,164.8406,164.931,9400.0
2014-08-22 10:15:00,200.91,200.91,200.63,200.72,16700.0,164.9474,164.9474,164.7175,164.7914,16700.0
2014-08-22 10:20:00,200.72,200.74,200.59,200.73,13200.0,164.7914,164.8078,164.6847,164.7996,13200.0
2014-08-22 10:25:00,200.71,200.79,200.71,200.73,5300.0,164.7832,164.8489,164.7832,164.7996,5300.0
2014-08-22 10:30:00,200.78,200.97,200.77,200.88,11600.0,164.8406,164.9966,164.8324,164.9227,11600.0
2014-08-22 10:35:00,200.85,200.89,200.57,200.64,16200.0,164.8981,164.931,164.6682,164.7257,16200.0
2014-08-22 10:40:00,200.66,200.67,200.49,200.55,16200.0,164.7421,164.7503,164.6026,164.6518,16200.0
2014-08-22 10:45:00,200.57,200.63,200.48,200.58,15000.0,164.6682,164.7175,164.5943,164.6764,15000.0
2014-08-22 10:50:00,200.61,200.63,200.47,200.47,3100.0,164.7011,164.7175,164.5861,164.5861,3100.0
2014-08-22 10:55:00,200.43,200.46,200.12,200.2,28000.0,164.5533,164.5779,164.2988,164.3645,28000.0
2014-08-22 11:00:00,200.16,200.32,200.05,200.31,27400.0,164.3316,164.463,164.2413,164.4548,27400.0
2014-08-22 11:05:00,200.29,200.48,200.12,200.4,158700.0,164.4384,164.5943,164.2988,164.5287,158700.0
2014-08-22 11:10:00,200.44,200.53,200.37,200.51,4600.0,164.5615,164.6354,164.504,164.619,4600.0
2014-08-22 11:15:00,200.51,200.51,200.41,200.42,2900.0,164.619,164.619,164.5369,164.5451,2900.0
2014-08-22 11:20:00,200.46,200.49,200.35,200.49,13700.0,164.5779,164.6026,164.4876,164.6026,13700.0
2014-08-22 11:25:00,200.48,200.68,200.45,200.62,6600.0,164.5943,164.7585,164.5697,164.7093,6600.0
2014-08-22 11:30:00,200.65,200.65,200.59,200.62,1800.0,164.7339,164.7339,164.6847,164.7093,1800.0
2014-08-22 11:35:00,200.61,200.61,200.45,200.48,17600.0,164.7011,164.7011,164.5697,164.5943,17600.0
2014-08-22 11:40:00,200.46,200.56,200.45,200.47,12200.0,164.5779,164.66,164.5697,164.5861,12200.0
2014-08-22 11:45:00,200.48,200.5,200.41,200.44,8700.0,164.5943,164.6108,164.5369,164.5615,8700.0
2014-08-22 11:50:00,200.5,200.6,200.5,200.58,6500.0,164.6108,164.6929,164.6108,164.6764,6500.0
2014-08-22 11:55:00,200.58,200.66,200.52,200.57,13500.0,164.6764,164.7421,164.6272,164.6682,13500.0
2014-08-22 12:00:00,200.56,200.64,200.55,200.55,11000.0,164.66,164.7257,164.6518,164.6518,11000.0
2014-08-22 12:05:00,200.53,200.55,200.47,200.54,10100.0,164.6354,164.6518,164.5861,164.6436,10100.0
2014-08-22 12:10:00,200.55,200.58,200.5,200.58,6500.0,164.6518,164.6764,164.6108,164.6764,6500.0
2014-08-22 12:15:00,200.58,200.65,200.54,200.62,13000.0,164.6764,164.7339,164.6436,164.7093,13000.0
2014-08-22 12:20:00,200.63,200.77,200.62,200.77,68400.0,164.7175,164.8324,164.7093,164.8324,68400.0
2014-08-22 12:25:00,200.77,200.84,200.77,200.81,16600.0,164.8324,164.8899,164.8324,164.8653,16600.0
2014-08-22 12:30:00,200.82,200.85,200.82,200.82,8800.0,164.8735,164.8981,164.8735,164.8735,8800.0
2014-08-22 12:35:00,200.81,200.85,200.74,200.76,13600.0,164.8653,164.8981,164.8078,164.8242,13600.0
2014-08-22 12:40:00,200.77,200.79,200.73,200.78,18900.0,164.8324,164.8489,164.7996,164.8406,18900.0
2014-08-22 12:45:00,200.79,200.79,200.72,200.75,55100.0,164.8489,164.8489,164.7914,164.816,55100.0
2014-08-22 12:50:00,200.76,200.79,200.75,200.77,13600.0,164.8242,164.8489,164.816,164.8324,13600.0
2014-08-22 12:55:00,200.79,200.79,200.74,200.74,7400.0,164.8489,164.8489,164.8078,164.8078,7400.0
2014-08-22 13:00:00,200.74,200.75,200.68,200.7,12400.0,164.8078,164.816,164.7585,164.775,12400.0
2014-08-22 13:05:00,200.7,200.74,200.67,200.71,10400.0,164.775,164.8078,164.7503,164.7832,10400.0
2014-08-22 13:10:00,200.74,200.74,200.7,200.73,5800.0,164.8078,164.8078,164.775,164.7996,5800.0
2014-08-22 13:15:00,200.73,200.77,200.73,200.74,7300.0,164.7996,164.8324,164.7996,164.8078,7300.0
2014-08-22 13:20:00,200.75,200.77,200.71,200.71,6300.0,164.816,164.8324,164.7832,164.7832,6300.0
2014-08-22 13:25:00,200.7,200.83,200.7,200.8,15200.0,164.775,164.8817,164.775,164.8571,15200.0
2014-08-22 13:30:00,200.82,200.85,200.8,200.82,4700.0,164.8735,164.8981,164.8571,164.8735,4700.0
2014-08-22 13:35:00,200.83,200.83,200.75,200.79,5800.0,164.8817,164.8817,164.816,164.8489,5800.0
2014-08-22 13:40:00,200.77,200.84,200.75,200.81,51600.0,164.8324,164.8899,164.816,164.8653,51600.0
2014-08-22 13:45:00,200.83,200.84,200.78,200.82,8200.0,164.8817,164.8899,164.8406,164.8735,8200.0
2014-08-22 13:50:00,200.85,200.85,200.75,200.76,22200.0,164.8981,164.8981,164.816,164.8242,22200.0
2014-08-22 13:55:00,200.8,200.8,200.7,200.76,9800.0,164.8571,164.8571,164.775,164.8242,9800.0
2014-08-22 14:00:00,200.77,200.77,200.71,200.73,5100.0,164.8324,164.8324,164.7832,164.7996,5100.0
2014-08-22 14:05:00,200.72,200.72,200.58,200.63,25600.0,164.7914,164.7914,164.6764,164.7175,25600.0
2014-08-22 14:10:00,200.63,200.66,200.58,200.65,13900.0,164.7175,164.7421,164.6764,164.7339,13900.0
2014-08-22 14:15:00,200.67,200.69,200.63,200.64,5700.0,164.7503,164.7668,164.7175,164.7257,5700.0
2014-08-22 14:20:00,200.62,200.65,200.6,200.61,1700.0,164.7093,164.7339,164.6929,164.7011,1700.0
2014-08-22 14:25:00,200.61,200.66,200.59,200.61,18400.0,164.7011,164.7421,164.6847,164.7011,18400.0
2014-08-22 14:30:00,200.56,200.57,200.41,200.53,31200.0,164.66,164.6682,164.5369,164.6354,31200.0
2014-08-22 14:35:00,200.5,200.54,200.37,200.4,10700.0,164.6108,164.6436,164.504,164.5287,10700.0
2014-08-22 14:40:00,200.44,200.6,200.4,200.59,7300.0,164.5615,164.6929,164.5287,164.6847,7300.0
2014-08-22 14:45:00,200.56,200.57,200.52,200.54,5200.0,164.66,164.6682,164.6272,164.6436,5200.0
2014-08-22 14:50:00,200.54,200.67,200.54,200.64,9900.0,164.6436,164.7503,164.6436,164.7257,9900.0
2014-08-22 14:55:00,200.6,200.63,200.55,200.58,3200.0,164.6929,164.7175,164.6518,164.6764,3200.0
2014-08-22 15:00:00,200.58,200.6,200.57,200.6,2000.0,164.6764,164.6929,164.6682,164.6929,2000.0
2014-08-22 15:05:00,200.58,200.8,200.58,200.79,26200.0,164.6764,164.8571,164.6764,164.8489,26200.0
2014-08-22 15:10:00,200.79,200.82,200.78,200.79,3600.0,164.8489,164.8735,164.8406,164.8489,3600.0
2014-08-22 15:15:00,200.78,200.83,200.75,200.79,4300.0,164.8406,164.8817,164.816,164.8489,4300.0
2014-08-22 15:20:00,200.78,200.79,200.72,200.74,6500.0,164.8406,164.8489,164.7914,164.8078,6500.0
2014-08-22 15:25:00,200.74,200.74,200.65,200.68,7300.0,164.8078,164.8078,164.7339,164.7585,7300.0
2014-08-22 15:30:00,200.67,200.68,200.53,200.6,11800.0,164.7503,164.7585,164.6354,164.6929,11800.0
2014-08-22 15:35:00,200.59,200.62,200.55,200.59,46600.0,164.6847,164.7093,164.6518,164.6847,46600.0
2014-08-22 15:40:00,200.58,200.61,200.42,200.44,27400.0,164.6764,164.7011,164.5451,164.5615,27400.0
2014-08-22 15:45:00,200.41,200.44,200.35,200.4,24500.0,164.5369,164.5615,164.4876,164.5287,24500.0
2014-08-22 15:50:00,200.42,200.49,200.4,200.47,23700.0,164.5451,164.6026,164.5287,164.5861,23700.0
2014-08-22 15:55:00,200.46,200.5,200.42,200.46,62300.0,164.5779,164.6108,164.5451,164.5779,62300.0
2014-08-25 09:30:00,201.4,201.48,201.33,201.33,72400.0,165.3497,165.4153,165.2922,165.2922,72400.0
2014-08-25 09:35:00,201.33,201.35,201.22,201.31,47200.0,165.2922,165.3086,165.2019,165.2758,47200.0
2014-08-25 09:40:00,201.3,201.36,201.25,201.34,33900.0,165.2676,165.3168,165.2265,165.3004,33900.0
2014-08-25 09:45:00,201.37,201.45,201.31,201.44,31100.0,165.325,165.3907,165.2758,165.3825,31100.0
2014-08-25 09:50:00,201.47,201.53,201.45,201.51,23400.0,165.4071,165.4564,165.3907,165.44,23400.0
2014-08-25 09:55:00,201.53,201.64,201.52,201.59,30100.0,165.4564,165.5467,165.4482,165.5057,30100.0
2014-08-25 10:00:00,201.53,201.63,201.47,201.5,32600.0,165.4564,165.5385,165.4071,165.4318,32600.0
2014-08-25 10:05:00,201.53,201.63,201.52,201.61,12100.0,165.4564,165.5385,165.4482,165.5221,12100.0
2014-08-25 10:10:00,201.61,201.66,201.5,201.52,19900.0,165.5221,165.5631,165.4318,165.4482,19900.0
2014-08-25 10:15:00,201.51,201.57,201.48,201.55,14900.0,165.44,165.4892,165.4153,165.4728,14900.0
2014-08-25 10:20:00,201.55,201.57,201.49,201.55,12200.0,165.4728,165.4892,165.4236,165.4728,12200.0
2014-08-25 10:25:00,201.56,201.56,201.41,201.51,30000.0,165.481,165.481,165.3579,165.44,30000.0
2014-08-25 10:30:00,201.51,201.57,201.5,201.55,11800.0,165.44,165.4892,165.4318,165.4728,11800.0
2014-08-25 10:35:00,201.53,201.65,201.53,201.63,8800.0,165.4564,165.5549,165.4564,165.5385,8800.0
2014-08-25 10:40:00,201.62,201.72,201.6,201.61,24700.0,165.5303,165.6124,165.5139,165.5221,24700.0
2014-08-25 10:45:00,201.63,201.75,201.63,201.67,9000.0,165.5385,165.637,165.5385,165.5713,9000.0
2014-08-25 10:50:00,201.67,201.8,201.67,201.76,15100.0,165.5713,165.6781,165.5713,165.6452,15100.0
2014-08-25 10:55:00,201.75,201.81,201.75,201.76,4900.0,165.637,165.6863,165.637,165.6452,4900.0
2014-08-25 11:00:00,201.78,201.81,201.77,201.77,7700.0,165.6616,165.6863,165.6534,165.6534,7700.0
2014-08-25 11:05:00,201.79,201.83,201.73,201.73,7300.0,165.6699,165.7027,165.6206,165.6206,7300.0
2014-08-25 11:10:00,201.75,201.77,201.7,201.7,7500.0,165.637,165.6534,165.596,165.596,7500.0
2014-08-25 11:15:00,201.72,201.75,201.69,201.72,6800.0,165.6124,165.637,165.5878,165.6124,6800.0
2014-08-25 11:20:00,201.73,201.74,201.69,201.7,5900.0,165.6206,165.6288,165.5878,165.596,5900.0
2014-08-25 11:25:00,201.69,201.81,201.68,201.81,6800.0,165.5878,165.6863,165.5795,165.6863,6800.0
2014-08-25 11:30:00,201.81,201.83,201.78,201.81,27700.0,165.6863,165.7027,165.6616,165.6863,27700.0
2014-08-25 11:35:00,201.8,201.8,201.73,201.79,7300.0,165.6781,165.6781,165.6206,165.6699,7300.0
2014-08-25 11:40:00,201.79,201.83,201.75,201.76,4000.0,165.6699,165.7027,165.637,165.6452,4000.0
2014-08-25 11:45:00,201.77,201.8,201.75,201.78,8500.0,165.6534,165.6781,165.637,165.6616,8500.0
2014-08-25 11:50:00,201.79,201.8,201.76,201.79,7000.0,165.6699,165.6781,165.6452,165.6699,7000.0
2014-08-25 11:55:00,201.77,201.78,201.75,201.75,3800.0,165.6534,165.6616,165.637,165.637,3800.0
2014-08-25 12:00:00,201.76,201.78,201.72,201.73,18100.0,165.6452,165.6616,165.6124,165.6206,18100.0
2014-08-25 12:05:00,201.73,201.73,201.6,201.62,6300.0,165.6206,165.6206,165.5139,165.5303,6300.0
2014-08-25 12:10:00,201.63,201.67,201.6,201.6,5600.0,165.5385,165.5713,165.5139,165.5139,5600.0
2014-08-25 12:15:00,201.6,201.63,201.55,201.6,6200.0,165.5139,165.5385,165.4728,165.5139,6200.0
2014-08-25 12:20:00,201.6,201.6,201.56,201.56,5000.0,165.5139,165.5139,165.481,165.481,5000.0
2014-08-25 12:25:00,201.56,201.58,201.38,201.44,9600.0,165.481,165.4974,165.3332,165.3825,9600.0
2014-08-25 12:30:00,201.42,201.47,201.41,201.41,5100.0,165.3661,165.4071,165.3579,165.3579,5100.0
2014-08-25 12:35:00,201.42,201.42,201.27,201.33,19800.0,165.3661,165.3661,165.2429,165.2922,19800.0
2014-08-25 12:40:00,201.35,201.41,201.33,201.41,7400.0,165.3086,165.3579,165.2922,165.3579,7400.0
2014-08-25 12:45:00,201.38,201.42,201.36,201.4,3100.0,165.3332,165.3661,165.3168,165.3497,3100.0
2014-08-25 12:50:00,201.4,201.4,201.29,201.33,4700.0,165.3497,165.3497,165.2594,165.2922,4700.0
2014-08-25 12:55:00,201.31,201.34,201.28,201.33,3000.0,165.2758,165.3004,165.2511,165.2922,3000.0
2014-08-25 13:00:00,201.32,201.32,201.2,201.2,5600.0,165.284,165.284,165.1855,165.1855,5600.0
2014-08-25 13:05:00,201.23,201.27,201.18,201.21,7200.0,165.2101,165.2429,165.169,165.1937,7200.0
2014-08-25 13:10:00,201.26,201.34,201.25,201.31,5200.0,165.2347,165.3004,165.2265,165.2758,5200.0
2014-08-25 13:15:00,201.33,201.36,201.3,201.3,75700.0,165.2922,165.3168,165.2676,165.2676,75700.0
2014-08-25 13:20:00,201.31,201.42,201.31,201.42,2500.0,165.2758,165.3661,165.2758,165.3661,2500.0
2014-08-25 13:25:00,201.4,201.43,201.38,201.41,3800.0,165.3497,165.3743,165.3332,165.3579,3800.0
2014-08-25 13:30:00,201.42,201.45,201.39,201.42,2500.0,165.3661,165.3907,165.3415,165.3661,2500.0
2014-08-25 13:35:00,201.42,201.44,201.37,201.4,16500.0,165.3661,165.3825,165.325,165.3497,16500.0
2014-08-25 13:40:00,201.42,201.44,201.42,201.44,6000.0,165.3661,165.3825,165.3661,165.3825,6000.0
2014-08-25 13:45:00,201.42,201.47,201.4,201.4,7500.0,165.3661,165.4071,165.3497,165.3497,7500.0
2014-08-25 13:50:00,201.41,201.48,201.41,201.48,3500.0,165.3579,165.4153,165.3579,165.4153,3500.0
2014-08-25 13:55:00,201.48,201.54,201.45,201.45,9500.0,165.4153,165.4646,165.3907,165.3907,9500.0
2014-08-25 14:00:00,201.46,201.49,201.39,201.39,4900.0,165.3989,165.4236,165.3415,165.3415,4900.0
2014-08-25 14:05:00,201.38,201.45,201.37,201.44,13900.0,165.3332,165.3907,165.325,165.3825,13900.0
2014-08-25 14:10:00,201.44,201.48,201.43,201.48,4000.0,165.3825,165.4153,165.3743,165.4153,4000.0
2014-08-25 14:15:00,201.48,201.48,201.43,201.44,25200.0,165.4153,165.4153,165.3743,165.3825,25200.0
2014-08-25 14:20:00,201.44,201.48,201.42,201.45,7000.0,165.3825,165.4153,165.3661,165.3907,7000.0
2014-08-25 14:25:00,201.43,201.43,201.33,201.34,32000.0,165.3743,165.3743,165.2922,165.3004,32000.0
2014-08-25 14:30:00,201.36,201.36,201.3,201.34,5100.0,165.3168,165.3168,165.2676,165.3004,5100.0
2014-08-25 14:35:00,201.33,201.41,201.33,201.38,5600.0,165.2922,165.3579,165.2922,165.3332,5600.0
2014-08-25 14:40:00,201.38,201.41,201.34,201.41,5300.0,165.3332,165.3579,165.3004,165.3579,5300.0
2014-08-25 14:45:00,201.4,201.4,201.34,201.38,4100.0,165.3497,165.3497,165.3004,165.3332,4100.0
2014-08-25 14:50:00,201.36,201.44,201.36,201.42,6300.0,165.3168,165.3825,165.3168,165.3661,6300.0
2014-08-25 14:55:00,201.42,201.47,201.42,201.45,6800.0,165.3661,165.4071,165.3661,165.3907,6800.0
2014-08-25 15:00:00,201.45,201.49,201.43,201.48,10600.0,165.3907,165.4236,165.3743,165.4153,10600.0
2014-08-25 15:05:00,201.47,201.48,201.45,201.45,4200.0,165.4071,165.4153,165.3907,165.3907,4200.0
2014-08-25 15:10:00,201.46,201.49,201.41,201.42,10300.0,165.3989,165.4236,165.3579,165.3661,10300.0
2014-08-25 15:15:00,201.41,201.46,201.37,201.46,32700.0,165.3579,165.3989,165.325,165.3989,32700.0
2014-08-25 15:20:00,201.46,201.46,201.38,201.38,8100.0,165.3989,165.3989,165.3332,165.3332,8100.0
2014-08-25 15:25:00,201.39,201.42,201.37,201.39,12200.0,165.3415,165.3661,165.325,165.3415,12200.0
2014-08-25 15:30:00,201.4,201.45,201.37,201.45,10700.0,165.3497,165.3907,165.325,165.3907,10700.0
2014-08-25 15:35:00,201.45,201.51,201.44,201.49,31700.0,165.3907,165.44,165.3825,165.4236,31700.0
2014-08-25 15:40:00,201.51,201.54,201.5,201.5,31200.0,165.44,165.4646,165.4318,165.4318,31200.0
2014-08-25 15:45:00,201.49,201.5,201.47,201.5,17600.0,165.4236,165.4318,165.4071,165.4318,17600.0
2014-08-25 15:50:00,201.48,201.48,201.41,201.44,287800.0,165.4153,165.4153,165.3579,165.3825,287800.0
2014-08-25 15:55:00,201.45,201.48,201.38,201.48,470900.0,165.3907,165.4153,165.3332,165.4153,470900.0
2014-08-26 09:30:00,201.64,201.77,201.57,201.69,57900.0,165.5467,165.6534,165.4892,165.5878,57900.0
2014-08-26 09:35:00,201.69,201.85,201.68,201.69,34000.0,165.5878,165.7191,165.5795,165.5878,34000.0
2014-08-26 09:40:00,201.67,201.72,201.63,201.68,21800.0,165.5713,165.6124,165.5385,165.5795,21800.0
2014-08-26 09:45:00,201.69,201.84,201.68,201.84,13500.0,165.5878,165.7109,165.5795,165.7109,13500.0
2014-08-26 09:50:00,201.85,201.85,201.74,201.8,45800.0,165.7191,165.7191,165.6288,165.6781,45800.0
2014-08-26 09:55:00,201.82,201.82,201.76,201.78,47800.0,165.6945,165.6945,165.6452,165.6616,47800.0
2014-08-26 10:00:00,201.76,201.93,201.68,201.68,37700.0,165.6452,165.7848,165.5795,165.5795,37700.0
2014-08-26 10:05:00,201.73,201.75,201.63,201.7,7500.0,165.6206,165.637,165.5385,165.596,7500.0
2014-08-26 10:10:00,201.7,201.78,201.7,201.77,5100.0,165.596,165.6616,165.596,165.6534,5100.0
2014-08-26 10:15:00,201.76,201.83,201.74,201.76,8100.0,165.6452,165.7027,165.6288,165.6452,8100.0
2014-08-26 10:20:00,201.77,201.78,201.68,201.72,30500.0,165.6534,165.6616,165.5795,165.6124,30500.0
2014-08-26 10:25:00,201.73,201.83,201.71,201.8,77400.0,165.6206,165.7027,165.6042,165.6781,77400.0
2014-08-26 10:30:00,201.83,201.88,201.81,201.84,46500.0,165.7027,165.7437,165.6863,165.7109,46500.0
2014-08-26 10:35:00,201.84,201.85,201.77,201.82,10600.0,165.7109,165.7191,165.6534,165.6945,10600.0
2014-08-26 10:40:00,201.84,201.85,201.83,201.84,3800.0,165.7109,165.7191,165.7027,165.7109,3800.0
2014-08-26 10:45:00,201.85,202.02,201.85,202.01,18000.0,165.7191,165.8587,165.7191,165.8505,18000.0
2014-08-26 10:50:00,201.98,202.03,201.94,202.03,8100.0,165.8258,165.8669,165.793,165.8669,8100.0
2014-08-26 10:55:00,202.0,202.06,202.0,202.05,82800.0,165.8423,165.8915,165.8423,165.8833,82800.0
2014-08-26 11:00:00,202.09,202.1,202.07,202.08,27200.0,165.9162,165.9244,165.8997,165.9079,27200.0
2014-08-26 11:05:00,202.07,202.09,202.04,202.09,63900.0,165.8997,165.9162,165.8751,165.9162,63900.0
2014-08-26 11:10:00,202.09,202.1,202.06,202.09,35500.0,165.9162,165.9244,165.8915,165.9162,35500.0
2014-08-26 11:15:00,202.09,202.11,202.05,202.08,21500.0,165.9162,165.9326,165.8833,165.9079,21500.0
2014-08-26 11:20:00,202.07,202.08,202.05,202.06,20600.0,165.8997,165.9079,165.8833,165.8915,20600.0
2014-08-26 11:25:00,202.05,202.13,202.05,202.1,6100.0,165.8833,165.949,165.8833,165.9244,6100.0
2014-08-26 11:30:00,202.12,202.12,202.01,202.02,14700.0,165.9408,165.9408,165.8505,165.8587,14700.0
2014-08-26 11:35:00,202.03,202.05,201.97,201.98,17900.0,165.8669,165.8833,165.8176,165.8258,17900.0
2014-08-26 11:40:00,201.98,202.02,201.97,202.01,4500.0,165.8258,165.8587,165.8176,165.8505,4500.0
2014-08-26 11:45:00,202.0,202.01,201.99,202.01,3300.0,165.8423,165.8505,165.8341,165.8505,3300.0
2014-08-26 11:50:00,202.0,202.04,202.0,202.04,13000.0,165.8423,165.8751,165.8423,165.8751,13000.0
2014-08-26 11:55:00,202.03,202.03,201.85,201.87,147000.0,165.8669,165.8669,165.7191,165.7355,147000.0
2014-08-26 12:00:00,201.86,201.88,201.82,201.87,49500.0,165.7273,165.7437,165.6945,165.7355,49500.0
2014-08-26 12:05:00,201.87,201.91,201.87,201.87,30800.0,165.7355,165.7684,165.7355,165.7355,30800.0
2014-08-26 12:10:00,201.87,201.88,201.84,201.88,43500.0,165.7355,165.7437,165.7109,165.7437,43500.0
2014-08-26 12:15:00,201.86,201.9,201.86,201.86,26000.0,165.7273,165.7602,165.7273,165.7273,26000.0
2014-08-26 12:20:00,201.87,201.94,201.87,201.92,13400.0,165.7355,165.793,165.7355,165.7766,13400.0
2014-08-26 12:25:00,201.92,201.94,201.86,201.86,12100.0,165.7766,165.793,165.7273,165.7273,12100.0
2014-08-26 12:30:00,201.85,201.89,201.82,201.88,12900.0,165.7191,165.752,165.6945,165.7437,12900.0
2014-08-26 12:35:00,201.88,201.91,201.88,201.91,15700.0,165.7437,165.7684,165.7437,165.7684,15700.0
2014-08-26 12:40:00,201.92,201.92,201.79,201.8,32100.0,165.7766,165.7766,165.6699,165.6781,32100.0
2014-08-26 12:45:00,201.8,201.81,201.72,201.74,14400.0,165.6781,165.6863,165.6124,165.6288,14400.0
2014-08-26 12:50:00,201.74,201.78,201.73,201.78,7200.0,165.6288,165.6616,165.6206,165.6616,7200.0
2014-08-26 12:55:00,201.79,201.79,201.72,201.74,7000.0,165.6699,165.6699,165.6124,165.6288,7000.0
2014-08-26 13:00:00,201.75,201.77,201.72,201.73,7800.0,165.637,165.6534,165.6124,165.6206,7800.0
2014-08-26 13:05:00,201.72,201.74,201.63,201.64,112500.0,165.6124,165.6288,165.5385,165.5467,112500.0
2014-08-26 13:10:00,201.63,201.72,201.63,201.7,5100.0,165.5385,165.6124,165.5385,165.596,5100.0
2014-08-26 13:15:00,201.73,201.78,201.71,201.77,14300.0,165.6206,165.6616,165.6042,165.6534,14300.0
2014-08-26 13:20:00,201.75,201.83,201.75,201.83,8000.0,165.637,165.7027,165.637,165.7027,8000.0
2014-08-26 13:25:00,201.84,201.85,201.82,201.83,8700.0,165.7109,165.7191,165.6945,165.7027,8700.0
2014-08-26 13:30:00,201.83,201.86,201.82,201.82,11500.0,165.7027,165.7273,165.6945,165.6945,11500.0
2014-08-26 13:35:00,201.81,201.82,201.78,201.82,6900.0,165.6863,165.6945,165.6616,165.6945,6900.0
2014-08-26 13:40:00,201.83,201.83,201.8,201.82,8900.0,165.7027,165.7027,165.6781,165.6945,8900.0
2014-08-26 13:45:00,201.82,201.83,201.77,201.78,8300.0,165.6945,165.7027,165.6534,165.6616,8300.0
2014-08-26 13:50:00,201.77,201.78,201.71,201.73,9100.0,165.6534,165.6616,165.6042,165.6206,9100.0
2014-08-26 13:55:00,201.75,201.83,201.75,201.81,3000.0,165.637,165.7027,165.637,165.6863,3000.0
2014-08-26 14:00:00,201.83,201.86,201.83,201.84,11000.0,165.7027,165.7273,165.7027,165.7109,11000.0
2014-08-26 14:05:00,201.84,201.87,201.82,201.82,8000.0,165.7109,165.7355,165.6945,165.6945,8000.0
2014-08-26 14:10:00,201.83,201.84,201.81,201.84,2100.0,165.7027,165.7109,165.6863,165.7109,2100.0
2014-08-26 14:15:00,201.85,201.87,201.84,201.86,6400.0,165.7191,165.7355,165.7109,165.7273,6400.0
2014-08-26 14:20:00,201.85,201.86,201.83,201.83,6300.0,165.7191,165.7273,165.7027,165.7027,6300.0
2014-08-26 14:25:00,201.84,201.84,201.81,201.83,14400.0,165.7109,165.7109,165.6863,165.7027,14400.0
2014-08-26 14:30:00,201.82,201.83,201.74,201.77,10700.0,165.6945,165.7027,165.6288,165.6534,10700.0
2014-08-26 14:35:00,201.76,201.79,201.76,201.78,4100.0,165.6452,165.6699,165.6452,165.6616,4100.0
2014-08-26 14:40:00,201.78,201.81,201.77,201.8,8700.0,165.6616,165.6863,165.6534,165.6781,8700.0
2014-08-26 14:45:00,201.81,201.84,201.8,201.83,8200.0,165.6863,165.7109,165.6781,165.7027,8200.0
2014-08-26 14:50:00,201.84,201.86,201.84,201.85,7200.0,165.7109,165.7273,165.7109,165.7191,7200.0
2014-08-26 14:55:00,201.86,201.87,201.85,201.85,5700.0,165.7273,165.7355,165.7191,165.7191,5700.0
2014-08-26 15:00:00,201.85,201.86,201.84,201.86,13700.0,165.7191,165.7273,165.7109,165.7273,13700.0
2014-08-26 15:05:00,201.85,201.85,201.77,201.77,12600.0,165.7191,165.7191,165.6534,165.6534,12600.0
2014-08-26 15:10:00,201.78,201.79,201.77,201.78,4500.0,165.6616,165.6699,165.6534,165.6616,4500.0
2014-08-26 15:15:00,201.79,201.81,201.76,201.77,6100.0,165.6699,165.6863,165.6452,165.6534,6100.0
2014-08-26 15:20:00,201.78,201.8,201.75,201.78,26000.0,165.6616,165.6781,165.637,165.6616,26000.0
2014-08-26 15:25:00,201.78,201.78,201.66,201.68,17400.0,165.6616,165.6616,165.5631,165.5795,17400.0
2014-08-26 15:30:00,201.67,201.72,201.66,201.67,9700.0,165.5713,165.6124,165.5631,165.5713,9700.0
2014-08-26 15:35:00,201.66,201.72,201.66,201.67,7100.0,165.5631,165.6124,165.5631,165.5713,7100.0
2014-08-26 15:40:00,201.67,201.76,201.66,201.73,16800.0,165.5713,165.6452,165.5631,165.6206,16800.0
2014-08-26 15:45:00,201.74,201.74,201.73,201.74,12900.0,165.6288,165.6288,165.6206,165.6288,12900.0
2014-08-26 15:50:00,201.74,201.74,201.69,201.72,57300.0,165.6288,165.6288,165.5878,165.6124,57300.0
2014-08-26 15:55:00,201.73,201.73,201.58,201.66,130100.0,165.6206,165.6206,165.4974,165.5631,130100.0
2014-08-27 09:30:00,201.72,201.88,201.72,201.79,47800.0,165.6124,165.7437,165.6124,165.6699,47800.0
2014-08-27 09:35:00,201.79,201.79,201.65,201.65,30000.0,165.6699,165.6699,165.5549,165.5549,30000.0
2014-08-27 09:40:00,201.63,201.69,201.63,201.68,14100.0,165.5385,165.5878,165.5385,165.5795,14100.0
2014-08-27 09:45:00,201.66,201.67,201.53,201.53,17400.0,165.5631,165.5713,165.4564,165.4564,17400.0
2014-08-27 09:50:00,201.54,201.6,201.5,201.58,10000.0,165.4646,165.5139,165.4318,165.4974,10000.0
2014-08-27 09:55:00,201.62,201.64,201.46,201.5,35200.0,165.5303,165.5467,165.3989,165.4318,35200.0
2014-08-27 10:00:00,201.48,201.55,201.44,201.52,6800.0,165.4153,165.4728,165.3825,165.4482,6800.0
2014-08-27 10:05:00,201.51,201.55,201.45,201.5,7600.0,165.44,165.4728,165.3907,165.4318,7600.0
2014-08-27 10:10:00,201.5,201.54,201.44,201.54,27000.0,165.4318,165.4646,165.3825,165.4646,27000.0
2014-08-27 10:15:00,201.54,201.54,201.38,201.45,14700.0,165.4646,165.4646,165.3332,165.3907,14700.0
2014-08-27 10:20:00,201.43,201.59,201.43,201.55,20800.0,165.3743,165.5057,165.3743,165.4728,20800.0
2014-08-27 10:25:00,201.56,201.57,201.43,201.44,3700.0,165.481,165.4892,165.3743,165.3825,3700.0
2014-08-27 10:30:00,201.45,201.53,201.45,201.53,8000.0,165.3907,165.4564,165.3907,165.4564,8000.0
2014-08-27 10:35:00,201.5,201.51,201.45,201.46,2800.0,165.4318,165.44,165.3907,165.3989,2800.0
2014-08-27 10:40:00,201.46,201.56,201.46,201.56,41400.0,165.3989,165.481,165.3989,165.481,41400.0
2014-08-27 10:45:00,201.54,201.65,201.53,201.65,13000.0,165.4646,165.5549,165.4564,165.5549,13000.0
2014-08-27 10:50:00,201.66,201.69,201.63,201.65,10100.0,165.5631,165.5878,165.5385,165.5549,10100.0
2014-08-27 10:55:00,201.65,201.67,201.61,201.65,3700.0,165.5549,165.5713,165.5221,165.5549,3700.0
2014-08-27 11:00:00,201.7,201.75,201.7,201.73,16000.0,165.596,165.637,165.596,165.6206,16000.0
2014-08-27 11:05:00,201.74,201.75,201.7,201.73,7700.0,165.6288,165.637,165.596,165.6206,7700.0
2014-08-27 11:10:00,201.73,201.75,201.7,201.73,80400.0,165.6206,165.637,165.596,165.6206,80400.0
2014-08-27 11:15:00,201.74,201.81,201.73,201.8,14100.0,165.6288,165.6863,165.6206,165.6781,14100.0
2014-08-27 11:20:00,201.79,201.81,201.75,201.75,4300.0,165.6699,165.6863,165.637,165.637,4300.0
2014-08-27 11:25:00,201.76,201.76,201.68,201.7,5400.0,165.6452,165.6452,165.5795,165.596,5400.0
2014-08-27 11:30:00,201.67,201.67,201.59,201.65,21900.0,165.5713,165.5713,165.5057,165.5549,21900.0
2014-08-27 11:35:00,201.66,201.7,201.62,201.64,21000.0,165.5631,165.596,165.5303,165.5467,21000.0
2014-08-27 11:40:00,201.65,201.67,201.63,201.67,12100.0,165.5549,165.5713,165.5385,165.5713,12100.0
2014-08-27 11:45:00,201.66,201.74,201.66,201.71,16300.0,165.5631,165.6288,165.5631,165.6042,16300.0
2014-08-27 11:50:00,201.72,201.74,201.68,201.7,7800.0,165.6124,165.6288,165.5795,165.596,7800.0
2014-08-27 11:55:00,201.71,201.73,201.69,201.69,5200.0,165.6042,165.6206,165.5878,165.5878,5200.0
2014-08-27 12:00:00,201.69,201.71,201.62,201.62,7100.0,165.5878,165.6042,165.5303,165.5303,7100.0
2014-08-27 12:05:00,201.62,201.64,201.56,201.56,27600.0,165.5303,165.5467,165.481,165.481,27600.0
2014-08-27 12:10:00,201.54,201.61,201.53,201.57,20500.0,165.4646,165.5221,165.4564,165.4892,20500.0
2014-08-27 12:15:00,201.58,201.62,201.58,201.59,4800.0,165.4974,165.5303,165.4974,165.5057,4800.0
2014-08-27 12:20:00,201.6,201.61,201.58,201.61,29300.0,165.5139,165.5221,165.4974,165.5221,29300.0
2014-08-27 12:25:00,201.61,201.65,201.61,201.64,7700.0,165.5221,165.5549,165.5221,165.5467,7700.0
2014-08-27 12:30:00,201.61,201.67,201.61,201.65,4200.0,165.5221,165.5713,165.5221,165.5549,4200.0
2014-08-27 12:35:00,201.63,201.63,201.59,201.6,30900.0,165.5385,165.5385,165.5057,165.5139,30900.0
2014-08-27 12:40:00,201.6,201.7,201.6,201.69,76600.0,165.5139,165.596,165.5139,165.5878,76600.0
2014-08-27 12:45:00,201.69,201.69,201.67,201.69,52400.0,165.5878,165.5878,165.5713,165.5878,52400.0
2014-08-27 12:50:00,201.68,201.69,201.67,201.69,46400.0,165.5795,165.5878,165.5713,165.5878,46400.0
2014-08-27 12:55:00,201.69,201.7,201.66,201.67,42100.0,165.5878,165.596,165.5631,165.5713,42100.0
2014-08-27 13:00:00,201.67,201.67,201.64,201.66,46500.0,165.5713,165.5713,165.5467,165.5631,46500.0
2014-08-27 13:05:00,201.65,201.67,201.64,201.64,17700.0,165.5549,165.5713,165.5467,165.5467,17700.0
2014-08-27 13:10:00,201.64,201.66,201.64,201.66,42700.0,165.5467,165.5631,165.5467,165.5631,42700.0
2014-08-27 13:15:00,201.66,201.67,201.65,201.65,19000.0,165.5631,165.5713,165.5549,165.5549,19000.0
2014-08-27 13:20:00,201.66,201.67,201.64,201.65,18600.0,165.5631,165.5713,165.5467,165.5549,18600.0
2014-08-27 13:25:00,201.66,201.67,201.65,201.67,15700.0,165.5631,165.5713,165.5549,165.5713,15700.0
2014-08-27 13:30:00,201.66,201.67,201.66,201.67,1600.0,165.5631,165.5713,165.5631,165.5713,1600.0
2014-08-27 13:35:00,201.67,201.67,201.64,201.66,94300.0,165.5713,165.5713,165.5467,165.5631,94300.0
2014-08-27 13:40:00,201.66,201.67,201.64,201.65,22000.0,165.5631,165.5713,165.5467,165.5549,22000.0
2014-08-27 13:45:00,201.66,201.68,201.65,201.65,12900.0,165.5631,165.5795,165.5549,165.5549,12900.0
2014-08-27 13:50:00,201.65,201.65,201.64,201.64,3000.0,165.5549,165.5549,165.5467,165.5467,3000.0
2014-08-27 13:55:00,201.66,201.66,201.61,201.64,9900.0,165.5631,165.5631,165.5221,165.5467,9900.0
2014-08-27 14:00:00,201.64,201.66,201.61,201.61,13300.0,165.5467,165.5631,165.5221,165.5221,13300.0
2014-08-27 14:05:00,201.62,201.64,201.61,201.62,17300.0,165.5303,165.5467,165.5221,165.5303,17300.0
2014-08-27 14:10:00,201.63,201.69,201.63,201.67,107900.0,165.5385,165.5878,165.5385,165.5713,107900.0
2014-08-27 14:15:00,201.68,201.68,201.66,201.66,5200.0,165.5795,165.5795,165.5631,165.5631,5200.0
2014-08-27 14:20:00,201.65,201.66,201.64,201.65,6500.0,165.5549,165.5631,165.5467,165.5549,6500.0
2014-08-27 14:25:00,201.66,201.67,201.64,201.67,18900.0,165.5631,165.5713,165.5467,165.5713,18900.0
2014-08-27 14:30:00,201.64,201.66,201.64,201.64,5100.0,165.5467,165.5631,165.5467,165.5467,5100.0
2014-08-27 14:35:00,201.66,201.66,201.63,201.63,51100.0,165.5631,165.5631,165.5385,165.5385,51100.0
2014-08-27 14:40:00,201.61,201.62,201.49,201.5,16000.0,165.5221,165.5303,165.4236,165.4318,16000.0
2014-08-27 14:45:00,201.51,201.53,201.5,201.52,13400.0,165.44,165.4564,165.4318,165.4482,13400.0
2014-08-27 14:50:00,201.52,201.56,201.51,201.54,24000.0,165.4482,165.481,165.44,165.4646,24000.0
2014-08-27 14:55:00,201.54,201.55,201.31,201.32,40800.0,165.4646,165.4728,165.2758,165.284,40800.0
2014-08-27 15:00:00,201.31,201.38,201.26,201.36,24900.0,165.2758,165.3332,165.2347,165.3168,24900.0
2014-08-27 15:05:00,201.37,201.37,201.27,201.36,13000.0,165.325,165.325,165.2429,165.3168,13000.0
2014-08-27 15:10:00,201.36,201.42,201.36,201.37,5600.0,165.3168,165.3661,165.3168,165.325,5600.0
2014-08-27 15:15:00,201.36,201.43,201.34,201.43,5800.0,165.3168,165.3743,165.3004,165.3743,5800.0
2014-08-27 15:20:00,201.41,201.46,201.4,201.43,41900.0,165.3579,165.3989,165.3497,165.3743,41900.0
2014-08-27 15:25:00,201.41,201.49,201.4,201.49,4700.0,165.3579,165.4236,165.3497,165.4236,4700.0
2014-08-27 15:30:00,201.43,201.46,201.42,201.43,23100.0,165.3743,165.3989,165.3661,165.3743,23100.0
2014-08-27 15:35:00,201.43,201.54,201.42,201.51,41800.0,165.3743,165.4646,165.3661,165.44,41800.0
2014-08-27 15:40:00,201.51,201.59,201.51,201.56,11000.0,165.44,165.5057,165.44,165.481,11000.0
2014-08-27 15:45:00,201.57,201.58,201.52,201.52,29500.0,165.4892,165.4974,165.4482,165.4482,29500.0
2014-08-27 15:50:00,201.54,201.61,201.54,201.6,14500.0,165.4646,165.5221,165.4646,165.5139,14500.0
2014-08-27 15:55:00,201.62,201.64,201.59,201.59,83300.0,165.5303,165.5467,165.5057,165.5057,83300.0
2014-08-28 09:30:00,200.89,200.99,200.78,200.82,75100.0,164.931,165.0131,164.8406,164.8735,75100.0
2014-08-28 09:35:00,200.81,200.9,200.71,200.79,21300.0,164.8653,164.9392,164.7832,164.8489,21300.0
2014-08-28 09:40:00,200.74,200.82,200.73,200.75,18100.0,164.8078,164.8735,164.7996,164.816,18100.0
2014-08-28 09:45:00,200.74,200.93,200.69,200.89,30200.0,164.8078,164.9638,164.7668,164.931,30200.0
2014-08-28 09:50:00,200.91,201.09,200.9,201.09,28400.0,164.9474,165.0952,164.9392,165.0952,28400.0
2014-08-28 09:55:00,201.1,201.16,201.09,201.11,11100.0,165.1034,165.1526,165.0952,165.1116,11100.0
2014-08-28 10:00:00,201.14,201.14,201.05,201.08,5300.0,165.1362,165.1362,165.0623,165.0869,5300.0
2014-08-28 10:05:00,201.06,201.21,201.04,201.15,17400.0,165.0705,165.1937,165.0541,165.1444,17400.0
2014-08-28 10:10:00,201.17,201.19,200.96,200.96,34600.0,165.1608,165.1773,164.9884,164.9884,34600.0
2014-08-28 10:15:00,200.99,200.99,200.82,200.9,16400.0,165.0131,165.0131,164.8735,164.9392,16400.0
2014-08-28 10:20:00,200.91,201.11,200.89,201.06,6900.0,164.9474,165.1116,164.931,165.0705,6900.0
2014-08-28 10:25:00,201.06,201.11,201.06,201.08,7400.0,165.0705,165.1116,165.0705,165.0869,7400.0
2014-08-28 10:30:00,201.1,201.11,201.0,201.02,10400.0,165.1034,165.1116,165.0213,165.0377,10400.0
2014-08-28 10:35:00,201.03,201.11,200.97,200.98,17000.0,165.0459,165.1116,164.9966,165.0048,17000.0
2014-08-28 10:40:00,200.99,201.12,200.99,201.12,13900.0,165.0131,165.1198,165.0131,165.1198,13900.0
2014-08-28 10:45:00,201.14,201.32,201.11,201.25,31100.0,165.1362,165.284,165.1116,165.2265,31100.0
2014-08-28 10:50:00,201.24,201.31,201.2,201.28,19100.0,165.2183,165.2758,165.1855,165.2511,19100.0
2014-08-28 10:55:00,201.27,201.31,201.2,201.26,14500.0,165.2429,165.2758,165.1855,165.2347,14500.0
2014-08-28 11:00:00,201.28,201.33,201.19,201.26,11500.0,165.2511,165.2922,165.1773,165.2347,11500.0
2014-08-28 11:05:00,201.27,201.28,201.21,201.25,16200.0,165.2429,165.2511,165.1937,165.2265,16200.0
2014-08-28 11:10:00,201.25,201.33,201.22,201.24,8900.0,165.2265,165.2922,165.2019,165.2183,8900.0
2014-08-28 11:15:00,201.25,201.26,201.13,201.18,73100.0,165.2265,165.2347,165.128,165.169,73100.0
2014-08-28 11:20:00,201.19,201.22,201.16,201.18,12100.0,165.1773,165.2019,165.1526,165.169,12100.0
2014-08-28 11:25:00,201.19,201.24,201.18,201.24,10100.0,165.1773,165.2183,165.169,165.2183,10100.0
2014-08-28 11:30:00,201.24,201.29,201.18,201.18,45700.0,165.2183,165.2594,165.169,165.169,45700.0
2014-08-28 11:35:00,201.21,201.34,201.21,201.3,13400.0,165.1937,165.3004,165.1937,165.2676,13400.0
2014-08-28 11:40:00,201.31,201.35,201.24,201.26,18600.0,165.2758,165.3086,165.2183,165.2347,18600.0
2014-08-28 11:45:00,201.25,201.27,201.2,201.23,4400.0,165.2265,165.2429,165.1855,165.2101,4400.0
2014-08-28 11:50:00,201.23,201.34,201.22,201.31,8500.0,165.2101,165.3004,165.2019,165.2758,8500.0
2014-08-28 11:55:00,201.32,201.34,201.27,201.28,11500.0,165.284,165.3004,165.2429,165.2511,11500.0
2014-08-28 12:00:00,201.3,201.33,201.24,201.25,14700.0,165.2676,165.2922,165.2183,165.2265,14700.0
2014-08-28 12:05:00,201.25,201.29,201.25,201.26,4700.0,165.2265,165.2594,165.2265,165.2347,4700.0
2014-08-28 12:10:00,201.3,201.32,201.3,201.32,8500.0,165.2676,165.284,165.2676,165.284,8500.0
2014-08-28 12:15:00,201.32,201.48,201.32,201.46,21700.0,165.284,165.4153,165.284,165.3989,21700.0
2014-08-28 12:20:00,201.45,201.5,201.42,201.5,8700.0,165.3907,165.4318,165.3661,165.4318,8700.0
2014-08-28 12:25:00,201.52,201.53,201.48,201.51,5100.0,165.4482,165.4564,165.4153,165.44,5100.0
2014-08-28 12:30:00,201.52,201.54,201.48,201.49,8600.0,165.4482,165.4646,165.4153,165.4236,8600.0
2014-08-28 12:35:00,201.48,201.49,201.44,201.46,4900.0,165.4153,165.4236,165.3825,165.3989,4900.0
2014-08-28 12:40:00,201.48,201.48,201.44,201.47,4900.0,165.4153,165.4153,165.3825,165.4071,4900.0
2014-08-28 12:45:00,201.48,201.57,201.48,201.52,11000.0,165.4153,165.4892,165.4153,165.4482,11000.0
2014-08-28 12:50:00,201.51,201.53,201.5,201.52,9500.0,165.44,165.4564,165.4318,165.4482,9500.0
2014-08-28 12:55:00,201.51,201.52,201.47,201.5,8200.0,165.44,165.4482,165.4071,165.4318,8200.0
2014-08-28 13:00:00,201.5,201.52,201.45,201.45,7100.0,165.4318,165.4482,165.3907,165.3907,7100.0
2014-08-28 13:05:00,201.45,201.5,201.44,201.5,8200.0,165.3907,165.4318,165.3825,165.4318,8200.0
2014-08-28 13:10:00,201.49,201.51,201.48,201.49,12500.0,165.4236,165.44,165.4153,165.4236,12500.0
2014-08-28 13:15:00,201.49,201.49,201.42,201.44,7000.0,165.4236,165.4236,165.3661,165.3825,7000.0
2014-08-28 13:20:00,201.45,201.45,201.41,201.42,8500.0,165.3907,165.3907,165.3579,165.3661,8500.0
2014-08-28 13:25:00,201.42,201.47,201.41,201.45,12000.0,165.3661,165.4071,165.3579,165.3907,12000.0
2014-08-28 13:30:00,201.46,201.5,201.45,201.48,6000.0,165.3989,165.4318,165.3907,165.4153,6000.0
2014-08-28 13:35:00,201.48,201.48,201.42,201.46,8000.0,165.4153,165.4153,165.3661,165.3989,8000.0
2014-08-28 13:40:00,201.46,201.53,201.46,201.51,6400.0,165.3989,165.4564,165.3989,165.44,6400.0
2014-08-28 13:45:00,201.52,201.55,201.51,201.53,6300.0,165.4482,165.4728,165.44,165.4564,6300.0
2014-08-28 13:50:00,201.52,201.54,201.52,201.52,30500.0,165.4482,165.4646,165.4482,165.4482,30500.0
2014-08-28 13:55:00,201.51,201.53,201.48,201.48,45700.0,165.44,165.4564,165.4153,165.4153,45700.0
2014-08-28 14:00:00,201.48,201.52,201.44,201.46,67500.0,165.4153,165.4482,165.3825,165.3989,67500.0
2014-08-28 14:05:00,201.45,201.47,201.44,201.46,59200.0,165.3907,165.4071,165.3825,165.3989,59200.0
2014-08-28 14:10:00,201.46,201.49,201.42,201.48,55700.0,165.3989,165.4236,165.3661,165.4153,55700.0
2014-08-28 14:15:00,201.48,201.49,201.42,201.48,47000.0,165.4153,165.4236,165.3661,165.4153,47000.0
2014-08-28 14:20:00,201.47,201.48,201.39,201.43,54500.0,165.4071,165.4153,165.3415,165.3743,54500.0
2014-08-28 14:25:00,201.44,201.47,201.43,201.46,41000.0,165.3825,165.4071,165.3743,165.3989,41000.0
2014-08-28 14:30:00,201.46,201.51,201.44,201.49,43000.0,165.3989,165.44,165.3825,165.4236,43000.0
2014-08-28 14:35:00,201.49,201.5,201.46,201.5,35000.0,165.4236,165.4318,165.3989,165.4318,35000.0
2014-08-28 14:40:00,201.5,201.53,201.45,201.47,45400.0,165.4318,165.4564,165.3907,165.4071,45400.0
2014-08-28 14:45:00,201.47,201.48,201.42,201.42,30600.0,165.4071,165.4153,165.3661,165.3661,30600.0
2014-08-28 14:50:00,201.41,201.46,201.41,201.46,9200.0,165.3579,165.3989,165.3579,165.3989,9200.0
2014-08-28 14:55:00,201.46,201.46,201.38,201.38,20400.0,165.3989,165.3989,165.3332,165.3332,20400.0
2014-08-28 15:00:00,201.38,201.4,201.36,201.39,6600.0,165.3332,165.3497,165.3168,165.3415,6600.0
2014-08-28 15:05:00,201.39,201.43,201.36,201.37,13900.0,165.3415,165.3743,165.3168,165.325,13900.0
2014-08-28 15:10:00,201.36,201.37,201.33,201.35,10500.0,165.3168,165.325,165.2922,165.3086,10500.0
2014-08-28 15:15:00,201.34,201.43,201.33,201.42,20400.0,165.3004,165.3743,165.2922,165.3661,20400.0
2014-08-28 15:20:00,201.42,201.49,201.42,201.46,31500.0,165.3661,165.4236,165.3661,165.3989,31500.0
2014-08-28 15:25:00,201.46,201.47,201.43,201.44,7500.0,165.3989,165.4071,165.3743,165.3825,7500.0
2014-08-28 15:30:00,201.44,201.51,201.44,201.5,12700.0,165.3825,165.44,165.3825,165.4318,12700.0
2014-08-28 15:35:00,201.5,201.51,201.48,201.49,18600.0,165.4318,165.44,165.4153,165.4236,18600.0
2014-08-28 15:40:00,201.49,201.5,201.46,201.46,19500.0,165.4236,165.4318,165.3989,165.3989,19500.0
2014-08-28 15:45:00,201.46,201.47,201.4,201.41,31300.0,165.3989,165.4071,165.3497,165.3579,31300.0
2014-08-28 15:50:00,201.41,201.41,201.3,201.3,35000.0,165.3579,165.3579,165.2676,165.2676,35000.0
2014-08-28 15:55:00,201.3,201.44,201.27,201.44,128000.0,165.2676,165.3825,165.2429,165.3825,128000.0
2014-08-29 09:30:00,201.8,201.84,201.68,201.7,33600.0,165.6781,165.7109,165.5795,165.596,33600.0
2014-08-29 09:35:00,201.72,201.77,201.69,201.72,7600.0,165.6124,165.6534,165.5878,165.6124,7600.0
2014-08-29 09:40:00,201.68,201.78,201.6,201.68,14400.0,165.5795,165.6616,165.5139,165.5795,14400.0
2014-08-29 09:45:00,201.67,201.67,201.45,201.46,23900.0,165.5713,165.5713,165.3907,165.3989,23900.0
2014-08-29 09:50:00,201.45,201.47,201.33,201.43,16500.0,165.3907,165.4071,165.2922,165.3743,16500.0
2014-08-29 09:55:00,201.44,201.53,201.35,201.46,8800.0,165.3825,165.4564,165.3086,165.3989,8800.0
2014-08-29 10:00:00,201.48,201.49,201.36,201.39,8800.0,165.4153,165.4236,165.3168,165.3415,8800.0
2014-08-29 10:05:00,201.36,201.45,201.28,201.28,13100.0,165.3168,165.3907,165.2511,165.2511,13100.0
2014-08-29 10:10:00,201.29,201.29,201.13,201.22,14400.0,165.2594,165.2594,165.128,165.2019,14400.0
2014-08-29 10:15:00,201.21,201.34,201.18,201.28,9600.0,165.1937,165.3004,165.169,165.2511,9600.0
2014-08-29 10:20:00,201.28,201.34,201.2,201.21,10800.0,165.2511,165.3004,165.1855,165.1937,10800.0
2014-08-29 10:25:00,201.21,201.32,201.21,201.22,9000.0,165.1937,165.284,165.1937,165.2019,9000.0
2014-08-29 10:30:00,201.19,201.39,201.17,201.39,5900.0,165.1773,165.3415,165.1608,165.3415,5900.0
2014-08-29 10:35:00,201.38,201.38,201.33,201.37,4500.0,165.3332,165.3332,165.2922,165.325,4500.0
2014-08-29 10:40:00,201.36,201.41,201.34,201.37,25500.0,165.3168,165.3579,165.3004,165.325,25500.0
2014-08-29 10:45:00,201.41,201.47,201.41,201.45,7500.0,165.3579,165.4071,165.3579,165.3907,7500.0
2014-08-29 10:50:00,201.46,201.5,201.43,201.45,12000.0,165.3989,165.4318,165.3743,165.3907,12000.0
2014-08-29 10:55:00,201.46,201.58,201.44,201.56,14100.0,165.3989,165.4974,165.3825,165.481,14100.0
2014-08-29 11:00:00,201.58,201.63,201.58,201.62,19900.0,165.4974,165.5385,165.4974,165.5303,19900.0
2014-08-29 11:05:00,201.62,201.66,201.59,201.64,20800.0,165.5303,165.5631,165.5057,165.5467,20800.0
2014-08-29 11:10:00,201.65,201.78,201.61,201.75,16300.0,165.5549,165.6616,165.5221,165.637,16300.0
2014-08-29 11:15:00,201.78,201.78,201.67,201.67,11000.0,165.6616,165.6616,165.5713,165.5713,11000.0
2014-08-29 11:20:00,201.67,201.75,201.67,201.72,11500.0,165.5713,165.637,165.5713,165.6124,11500.0
2014-08-29 11:25:00,201.72,201.81,201.68,201.77,16800.0,165.6124,165.6863,165.5795,165.6534,16800.0
2014-08-29 11:30:00,201.76,201.89,201.74,201.87,31500.0,165.6452,165.752,165.6288,165.7355,31500.0
2014-08-29 11:35:00,201.87,201.99,201.87,201.93,28400.0,165.7355,165.8341,165.7355,165.7848,28400.0
2014-08-29 11:40:00,201.93,201.99,201.93,201.93,7500.0,165.7848,165.8341,165.7848,165.7848,7500.0
2014-08-29 11:45:00,201.93,201.97,201.9,201.95,44300.0,165.7848,165.8176,165.7602,165.8012,44300.0
2014-08-29 11:50:00,201.96,201.98,201.92,201.95,30800.0,165.8094,165.8258,165.7766,165.8012,30800.0
2014-08-29 11:55:00,201.93,201.98,201.92,201.96,5600.0,165.7848,165.8258,165.7766,165.8094,5600.0
2014-08-29 12:00:00,201.97,202.04,201.94,201.96,29800.0,165.8176,165.8751,165.793,165.8094,29800.0
2014-08-29 12:05:00,201.95,201.96,201.9,201.92,10200.0,165.8012,165.8094,165.7602,165.7766,10200.0
2014-08-29 12:10:00,201.92,201.92,201.86,201.87,12400.0,165.7766,165.7766,165.7273,165.7355,12400.0
2014-08-29 12:15:00,201.87,201.89,201.85,201.86,19600.0,165.7355,165.752,165.7191,165.7273,19600.0
2014-08-29 12:20:00,201.85,201.86,201.83,201.84,5400.0,165.7191,165.7273,165.7027,165.7109,5400.0
2014-08-29 12:25:00,201.85,201.85,201.77,201.81,12100.0,165.7191,165.7191,165.6534,165.6863,12100.0
2014-08-29 12:30:00,201.8,201.82,201.78,201.78,1900.0,165.6781,165.6945,165.6616,165.6616,1900.0
2014-08-29 12:35:00,201.77,201.79,201.76,201.76,3300.0,165.6534,165.6699,165.6452,165.6452,3300.0
2014-08-29 12:40:00,201.76,201.76,201.72,201.75,3600.0,165.6452,165.6452,165.6124,165.637,3600.0
2014-08-29 12:45:00,201.76,201.82,201.76,201.8,4700.0,165.6452,165.6945,165.6452,165.6781,4700.0
2014-08-29 12:50:00,201.79,201.83,201.78,201.82,4500.0,165.6699,165.7027,165.6616,165.6945,4500.0
2014-08-29 12:55:00,201.84,201.88,201.82,201.83,6200.0,165.7109,165.7437,165.6945,165.7027,6200.0
2014-08-29 13:00:00,201.83,201.85,201.82,201.84,4600.0,165.7027,165.7191,165.6945,165.7109,4600.0
2014-08-29 13:05:00,201.84,201.86,201.81,201.86,3300.0,165.7109,165.7273,165.6863,165.7273,3300.0
2014-08-29 13:10:00,201.85,201.85,201.8,201.82,5700.0,165.7191,165.7191,165.6781,165.6945,5700.0
2014-08-29 13:15:00,201.81,201.81,201.79,201.79,10700.0,165.6863,165.6863,165.6699,165.6699,10700.0
2014-08-29 13:20:00,201.8,201.8,201.69,201.69,6900.0,165.6781,165.6781,165.5878,165.5878,6900.0
2014-08-29 13:25:00,201.67,201.75,201.67,201.75,11100.0,165.5713,165.637,165.5713,165.637,11100.0
2014-08-29 13:30:00,201.74,201.75,201.71,201.72,7000.0,165.6288,165.637,165.6042,165.6124,7000.0
2014-08-29 13:35:00,201.7,201.75,201.69,201.73,5500.0,165.596,165.637,165.5878,165.6206,5500.0
2014-08-29 13:40:00,201.75,201.77,201.72,201.72,5400.0,165.637,165.6534,165.6124,165.6124,5400.0
2014-08-29 13:45:00,201.72,201.73,201.7,201.73,5800.0,165.6124,165.6206,165.596,165.6206,5800.0
2014-08-29 13:50:00,201.73,201.73,201.67,201.73,8900.0,165.6206,165.6206,165.5713,165.6206,8900.0
2014-08-29 13:55:00,201.72,201.73,201.71,201.73,2500.0,165.6124,165.6206,165.6042,165.6206,2500.0
2014-08-29 14:00:00,201.73,201.78,201.72,201.73,12900.0,165.6206,165.6616,165.6124,165.6206,12900.0
2014-08-29 14:05:00,201.73,201.79,201.73,201.78,10300.0,165.6206,165.6699,165.6206,165.6616,10300.0
2014-08-29 14:10:00,201.79,201.8,201.77,201.78,12500.0,165.6699,165.6781,165.6534,165.6616,12500.0
2014-08-29 14:15:00,201.79,201.79,201.72,201.75,10700.0,165.6699,165.6699,165.6124,165.637,10700.0
2014-08-29 14:20:00,201.75,201.77,201.74,201.76,9100.0,165.637,165.6534,165.6288,165.6452,9100.0
2014-08-29 14:25:00,201.76,201.79,201.74,201.79,8700.0,165.6452,165.6699,165.6288,165.6699,8700.0
2014-08-29 14:30:00,201.78,201.78,201.74,201.74,6300.0,165.6616,165.6616,165.6288,165.6288,6300.0
2014-08-29 14:35:00,201.74,201.74,201.71,201.71,3100.0,165.6288,165.6288,165.6042,165.6042,3100.0
2014-08-29 14:40:00,201.72,201.72,201.64,201.66,9400.0,165.6124,165.6124,165.5467,165.5631,9400.0
2014-08-29 14:45:00,201.65,201.71,201.65,201.69,7100.0,165.5549,165.6042,165.5549,165.5878,7100.0
2014-08-29 14:50:00,201.69,201.69,201.65,201.69,28500.0,165.5878,165.5878,165.5549,165.5878,28500.0
2014-08-29 14:55:00,201.69,201.71,201.68,201.7,9600.0,165.5878,165.6042,165.5795,165.596,9600.0
2014-08-29 15:00:00,201.7,201.76,201.68,201.73,9200.0,165.596,165.6452,165.5795,165.6206,9200.0
2014-08-29 15:05:00,201.72,201.72,201.62,201.63,45100.0,165.6124,165.6124,165.5303,165.5385,45100.0
2014-08-29 15:10:00,201.62,201.7,201.6,201.69,31900.0,165.5303,165.596,165.5139,165.5878,31900.0
2014-08-29 15:15:00,201.69,201.75,201.69,201.74,8700.0,165.5878,165.637,165.5878,165.6288,8700.0
2014-08-29 15:20:00,201.73,201.73,201.68,201.72,6000.0,165.6206,165.6206,165.5795,165.6124,6000.0
2014-08-29 15:25:00,201.72,201.73,201.69,201.69,6700.0,165.6124,165.6206,165.5878,165.5878,6700.0
2014-08-29 15:30:00,201.69,201.76,201.67,201.76,11800.0,165.5878,165.6452,165.5713,165.6452,11800.0
2014-08-29 15:35:00,201.76,201.88,201.76,201.83,34700.0,165.6452,165.7437,165.6452,165.7027,34700.0
2014-08-29 15:40:00,201.84,201.87,201.83,201.86,22700.0,165.7109,165.7355,165.7027,165.7273,22700.0
2014-08-29 15:45:00,201.87,201.94,201.86,201.89,62300.0,165.7355,165.793,165.7273,165.752,62300.0
2014-08-29 15:50:00,201.91,201.96,201.91,201.94,27000.0,165.7684,165.8094,165.7684,165.793,27000.0
2014-08-29 15:55:00,201.94,202.04,201.94,201.99,128900.0,165.793,165.8751,165.793,165.8341,128900.0
2014-09-02 09:30:00,202.32,202.32,202.2,202.29,72100.0,166.105,166.105,166.0065,166.0804,72100.0
2014-09-02 09:35:00,202.29,202.31,201.98,201.98,27500.0,166.0804,166.0968,165.8258,165.8258,27500.0
2014-09-02 09:40:00,201.94,201.99,201.89,201.95,12900.0,165.793,165.8341,165.752,165.8012,12900.0
2014-09-02 09:45:00,201.91,202.01,201.81,201.99,14000.0,165.7684,165.8505,165.6863,165.8341,14000.0
2014-09-02 09:50:00,202.03,202.08,202.01,202.06,12800.0,165.8669,165.9079,165.8505,165.8915,12800.0
2014-09-02 09:55:00,202.04,202.04,201.87,201.99,9500.0,165.8751,165.8751,165.7355,165.8341,9500.0
2014-09-02 10:00:00,202.01,202.06,201.8,201.91,49200.0,165.8505,165.8915,165.6781,165.7684,49200.0
2014-09-02 10:05:00,201.94,201.98,201.85,201.95,9700.0,165.793,165.8258,165.7191,165.8012,9700.0
2014-09-02 10:10:00,201.96,202.16,201.95,202.11,14500.0,165.8094,165.9736,165.8012,165.9326,14500.0
2014-09-02 10:15:00,202.11,202.11,201.99,202.0,11400.0,165.9326,165.9326,165.8341,165.8423,11400.0
2014-09-02 10:20:00,202.01,202.11,201.95,202.08,19800.0,165.8505,165.9326,165.8012,165.9079,19800.0
2014-09-02 10:25:00,202.1,202.12,202.04,202.08,13100.0,165.9244,165.9408,165.8751,165.9079,13100.0
2014-09-02 10:30:00,202.1,202.13,202.01,202.13,10700.0,165.9244,165.949,165.8505,165.949,10700.0
2014-09-02 10:35:00,202.11,202.11,201.99,202.09,21400.0,165.9326,165.9326,165.8341,165.9162,21400.0
2014-09-02 10:40:00,202.08,202.25,202.07,202.22,20500.0,165.9079,166.0475,165.8997,166.0229,20500.0
2014-09-02 10:45:00,202.23,202.25,202.15,202.16,71200.0,166.0311,166.0475,165.9654,165.9736,71200.0
2014-09-02 10:50:00,202.18,202.23,202.15,202.2,24600.0,165.99,166.0311,165.9654,166.0065,24600.0
2014-09-02 10:55:00,202.19,202.26,202.19,202.26,17200.0,165.9983,166.0557,165.9983,166.0557,17200.0
2014-09-02 11:00:00,202.26,202.3,202.18,202.21,21400.0,166.0557,166.0886,165.99,166.0147,21400.0
2014-09-02 11:05:00,202.22,202.23,202.13,202.18,32400.0,166.0229,166.0311,165.949,165.99,32400.0
2014-09-02 11:10:00,202.17,202.23,202.01,202.01,28600.0,165.9818,166.0311,165.8505,165.8505,28600.0
2014-09-02 11:15:00,202.01,202.04,201.84,201.86,43100.0,165.8505,165.8751,165.7109,165.7273,43100.0
2014-09-02 11:20:00,201.86,201.96,201.85,201.87,26300.0,165.7273,165.8094,165.7191,165.7355,26300.0
2014-09-02 11:25:00,201.86,201.91,201.83,201.86,17200.0,165.7273,165.7684,165.7027,165.7273,17200.0
2014-09-02 11:30:00,201.87,201.96,201.86,201.95,33500.0,165.7355,165.8094,165.7273,165.8012,33500.0
2014-09-02 11:35:00,201.93,201.96,201.89,201.9,26000.0,165.7848,165.8094,165.752,165.7602,26000.0
2014-09-02 11:40:00,201.89,201.89,201.75,201.88,26800.0,165.752,165.752,165.637,165.7437,26800.0
2014-09-02 11:45:00,201.9,201.9,201.66,201.68,25300.0,165.7602,165.7602,165.5631,165.5795,25300.0
2014-09-02 11:50:00,201.68,201.69,201.54,201.58,101100.0,165.5795,165.5878,165.4646,165.4974,101100.0
2014-09-02 11:55:00,201.57,201.62,201.55,201.6,17000.0,165.4892,165.5303,165.4728,165.5139,17000.0
2014-09-02 12:00:00,201.59,201.64,201.53,201.62,49700.0,165.5057,165.5467,165.4564,165.5303,49700.0
2014-09-02 12:05:00,201.62,201.68,201.6,201.62,65700.0,165.5303,165.5795,165.5139,165.5303,65700.0
2014-09-02 12:10:00,201.62,201.7,201.6,201.69,20500.0,165.5303,165.596,165.5139,165.5878,20500.0
2014-09-02 12:15:00,201.67,201.73,201.65,201.73,12400.0,165.5713,165.6206,165.5549,165.6206,12400.0
2014-09-02 12:20:00,201.73,201.76,201.7,201.73,22400.0,165.6206,165.6452,165.596,165.6206,22400.0
2014-09-02 12:25:00,201.72,201.75,201.71,201.72,27600.0,165.6124,165.637,165.6042,165.6124,27600.0
2014-09-02 12:30:00,201.7,201.7,201.49,201.53,20100.0,165.596,165.596,165.4236,165.4564,20100.0
2014-09-02 12:35:00,201.52,201.55,201.41,201.43,20400.0,165.4482,165.4728,165.3579,165.3743,20400.0
2014-09-02 12:40:00,201.43,201.49,201.33,201.33,38300.0,165.3743,165.4236,165.2922,165.2922,38300.0
2014-09-02 12:45:00,201.32,201.39,201.27,201.37,39900.0,165.284,165.3415,165.2429,165.325,39900.0
2014-09-02 12:50:00,201.38,201.39,201.3,201.39,14800.0,165.3332,165.3415,165.2676,165.3415,14800.0
2014-09-02 12:55:00,201.36,201.38,201.27,201.27,20800.0,165.3168,165.3332,165.2429,165.2429,20800.0
2014-09-02 13:00:00,201.27,201.28,201.18,201.23,33500.0,165.2429,165.2511,165.169,165.2101,33500.0
2014-09-02 13:05:00,201.22,201.36,201.2,201.35,21000.0,165.2019,165.3168,165.1855,165.3086,21000.0
2014-09-02 13:10:00,201.36,201.38,201.32,201.36,33500.0,165.3168,165.3332,165.284,165.3168,33500.0
2014-09-02 13:15:00,201.35,201.42,201.35,201.36,19200.0,165.3086,165.3661,165.3086,165.3168,19200.0
2014-09-02 13:20:00,201.36,201.39,201.32,201.35,23600.0,165.3168,165.3415,165.284,165.3086,23600.0
2014-09-02 13:25:00,201.35,201.35,201.23,201.25,22300.0,165.3086,165.3086,165.2101,165.2265,22300.0
2014-09-02 13:30:00,201.25,201.28,201.19,201.21,32400.0,165.2265,165.2511,165.1773,165.1937,32400.0
2014-09-02 13:35:00,201.2,201.33,201.18,201.33,31200.0,165.1855,165.2922,165.169,165.2922,31200.0
2014-09-02 13:40:00,201.32,201.35,201.25,201.27,23700.0,165.284,165.3086,165.2265,165.2429,23700.0
2014-09-02 13:45:00,201.26,201.31,201.25,201.31,38600.0,165.2347,165.2758,165.2265,165.2758,38600.0
2014-09-02 13:50:00,201.3,201.42,201.27,201.39,38600.0,165.2676,165.3661,165.2429,165.3415,38600.0
2014-09-02 13:55:00,201.38,201.46,201.38,201.42,52600.0,165.3332,165.3989,165.3332,165.3661,52600.0
2014-09-02 14:00:00,201.43,201.47,201.4,201.47,32500.0,165.3743,165.4071,165.3497,165.4071,32500.0
2014-09-02 14:05:00,201.47,201.56,201.47,201.55,38200.0,165.4071,165.481,165.4071,165.4728,38200.0
2014-09-02 14:10:00,201.54,201.61,201.51,201.58,60300.0,165.4646,165.5221,165.44,165.4974,60300.0
2014-09-02 14:15:00,201.58,201.6,201.56,201.59,23400.0,165.4974,165.5139,165.481,165.5057,23400.0
2014-09-02 14:20:00,201.58,201.61,201.54,201.58,32000.0,165.4974,165.5221,165.4646,165.4974,32000.0
2014-09-02 14:25:00,201.59,201.61,201.56,201.6,148500.0,165.5057,165.5221,165.481,165.5139,148500.0
2014-09-02 14:30:00,201.61,201.64,201.56,201.56,53800.0,165.5221,165.5467,165.481,165.481,53800.0
2014-09-02 14:35:00,201.56,201.59,201.53,201.56,41400.0,165.481,165.5057,165.4564,165.481,41400.0
2014-09-02 14:40:00,201.56,201.61,201.56,201.59,69300.0,165.481,165.5221,165.481,165.5057,69300.0
2014-09-02 14:45:00,201.59,201.65,201.59,201.63,207900.0,165.5057,165.5549,165.5057,165.5385,207900.0
2014-09-02 14:50:00,201.63,201.74,201.63,201.72,80200.0,165.5385,165.6288,165.5385,165.6124,80200.0
2014-09-02 14:55:00,201.72,201.78,201.71,201.72,75600.0,165.6124,165.6616,165.6042,165.6124,75600.0
2014-09-02 15:00:00,201.73,201.78,201.72,201.78,29700.0,165.6206,165.6616,165.6124,165.6616,29700.0
2014-09-02 15:05:00,201.78,201.78,201.68,201.7,31600.0,165.6616,165.6616,165.5795,165.596,31600.0
2014-09-02 15:10:00,201.7,201.75,201.69,201.75,21400.0,165.596,165.637,165.5878,165.637,21400.0
2014-09-02 15:15:00,201.74,201.74,201.69,201.69,23500.0,165.6288,165.6288,165.5878,165.5878,23500.0
2014-09-02 15:20:00,201.69,201.72,201.68,201.69,29600.0,165.5878,165.6124,165.5795,165.5878,29600.0
2014-09-02 15:25:00,201.69,201.77,201.66,201.73,36900.0,165.5878,165.6534,165.5631,165.6206,36900.0
2014-09-02 15:30:00,201.74,201.74,201.62,201.64,24500.0,165.6288,165.6288,165.5303,165.5467,24500.0
2014-09-02 15:35:00,201.64,201.71,201.64,201.69,49700.0,165.5467,165.6042,165.5467,165.5878,49700.0
2014-09-02 15:40:00,201.7,201.86,201.69,201.85,55800.0,165.596,165.7273,165.5878,165.7191,55800.0
2014-09-02 15:45:00,201.86,201.91,201.83,201.89,273900.0,165.7273,165.7684,165.7027,165.752,273900.0
2014-09-02 15:50:00,201.91,201.95,201.87,201.87,68900.0,165.7684,165.8012,165.7355,165.7355,68900.0
2014-09-02 15:55:00,201.88,201.89,201.82,201.89,162800.0,165.7437,165.752,165.6945,165.752,162800.0
2014-09-03 09:30:00,202.69,202.73,202.54,202.54,62600.0,166.4088,166.4416,166.2856,166.2856,62600.0
2014-09-03 09:35:00,202.56,202.61,202.44,202.46,20800.0,166.302,166.3431,166.2035,166.2199,20800.0
2014-09-03 09:40:00,202.51,202.57,202.44,202.5,5000.0,166.261,166.3102,166.2035,166.2528,5000.0
2014-09-03 09:45:00,202.52,202.6,202.51,202.54,11200.0,166.2692,166.3349,166.261,166.2856,11200.0
2014-09-03 09:50:00,202.53,202.58,202.41,202.43,16700.0,166.2774,166.3184,166.1789,166.1953,16700.0
2014-09-03 09:55:00,202.43,202.49,202.38,202.45,14300.0,166.1953,166.2446,166.1542,166.2117,14300.0
2014-09-03 10:00:00,202.44,202.52,202.44,202.45,3500.0,166.2035,166.2692,166.2035,166.2117,3500.0
2014-09-03 10:05:00,202.46,202.49,202.39,202.43,3000.0,166.2199,166.2446,166.1625,166.1953,3000.0
2014-09-03 10:10:00,202.45,202.54,202.44,202.5,3400.0,166.2117,166.2856,166.2035,166.2528,3400.0
2014-09-03 10:15:00,202.5,202.51,202.39,202.39,7200.0,166.2528,166.261,166.1625,166.1625,7200.0
2014-09-03 10:20:00,202.42,202.42,202.23,202.23,8000.0,166.1871,166.1871,166.0311,166.0311,8000.0
2014-09-03 10:25:00,202.25,202.25,202.18,202.25,16600.0,166.0475,166.0475,165.99,166.0475,16600.0
2014-09-03 10:30:00,202.3,202.36,202.26,202.31,3400.0,166.0886,166.1378,166.0557,166.0968,3400.0
2014-09-03 10:35:00,202.33,202.37,202.3,202.34,4300.0,166.1132,166.146,166.0886,166.1214,4300.0
2014-09-03 10:40:00,202.39,202.44,202.36,202.42,11900.0,166.1625,166.2035,166.1378,166.1871,11900.0
2014-09-03 10:45:00,202.39,202.41,202.35,202.41,17600.0,166.1625,166.1789,166.1296,166.1789,17600.0
2014-09-03 10:50:00,202.43,202.45,202.34,202.36,6300.0,166.1953,166.2117,166.1214,166.1378,6300.0
2014-09-03 10:55:00,202.36,202.4,202.35,202.35,5000.0,166.1378,166.1707,166.1296,166.1296,5000.0
2014-09-03 11:00:00,202.35,202.4,202.26,202.26,18600.0,166.1296,166.1707,166.0557,166.0557,18600.0
2014-09-03 11:05:00,202.26,202.3,202.24,202.29,12100.0,166.0557,166.0886,166.0393,166.0804,12100.0
2014-09-03 11:10:00,202.3,202.31,202.25,202.27,9300.0,166.0886,166.0968,166.0475,166.0639,9300.0
2014-09-03 11:15:00,202.26,202.26,202.13,202.17,14500.0,166.0557,166.0557,165.949,165.9818,14500.0
2014-09-03 11:20:00,202.15,202.24,202.13,202.16,10700.0,165.9654,166.0393,165.949,165.9736,10700.0
2014-09-03 11:25:00,202.14,202.17,201.9,201.91,24000.0,165.9572,165.9818,165.7602,165.7684,24000.0
2014-09-03 11:30:00,201.93,202.0,201.9,202.0,8000.0,165.7848,165.8423,165.7602,165.8423,8000.0
2014-09-03 11:35:00,202.0,202.03,201.93,201.93,10200.0,165.8423,165.8669,165.7848,165.7848,10200.0
2014-09-03 11:40:00,201.95,201.97,201.8,201.83,7000.0,165.8012,165.8176,165.6781,165.7027,7000.0
2014-09-03 11:45:00,201.78,201.82,201.76,201.82,8500.0,165.6616,165.6945,165.6452,165.6945,8500.0
2014-09-03 11:50:00,201.78,201.91,201.77,201.91,16200.0,165.6616,165.7684,165.6534,165.7684,16200.0
2014-09-03 11:55:00,201.91,201.92,201.7,201.71,12200.0,165.7684,165.7766,165.596,165.6042,12200.0
2014-09-03 12:00:00,201.71,201.75,201.64,201.71,43900.0,165.6042,165.637,165.5467,165.6042,43900.0
2014-09-03 12:05:00,201.72,201.75,201.69,201.73,39100.0,165.6124,165.637,165.5878,165.6206,39100.0
2014-09-03 12:10:00,201.79,201.89,201.78,201.86,6300.0,165.6699,165.752,165.6616,165.7273,6300.0
2014-09-03 12:15:00,201.9,201.91,201.87,201.91,10900.0,165.7602,165.7684,165.7355,165.7684,10900.0
2014-09-03 12:20:00,201.9,201.92,201.87,201.91,7200.0,165.7602,165.7766,165.7355,165.7684,7200.0
2014-09-03 12:25:00,201.9,202.01,201.9,201.96,4500.0,165.7602,165.8505,165.7602,165.8094,4500.0
2014-09-03 12:30:00,201.97,202.0,201.94,201.98,4500.0,165.8176,165.8423,165.793,165.8258,4500.0
2014-09-03 12:35:00,201.98,202.09,201.98,202.09,11800.0,165.8258,165.9162,165.8258,165.9162,11800.0
2014-09-03 12:40:00,202.09,202.19,202.09,202.14,7500.0,165.9162,165.9983,165.9162,165.9572,7500.0
2014-09-03 12:45:00,202.15,202.15,202.05,202.07,25500.0,165.9654,165.9654,165.8833,165.8997,25500.0
2014-09-03 12:50:00,202.09,202.1,202.04,202.06,28800.0,165.9162,165.9244,165.8751,165.8915,28800.0
2014-09-03 12:55:00,202.07,202.11,202.06,202.09,6500.0,165.8997,165.9326,165.8915,165.9162,6500.0
2014-09-03 13:00:00,202.09,202.09,202.03,202.04,12100.0,165.9162,165.9162,165.8669,165.8751,12100.0
2014-09-03 13:05:00,202.04,202.15,202.04,202.08,12500.0,165.8751,165.9654,165.8751,165.9079,12500.0
2014-09-03 13:10:00,202.1,202.18,202.07,202.16,6000.0,165.9244,165.99,165.8997,165.9736,6000.0
2014-09-03 13:15:00,202.15,202.16,202.08,202.11,3700.0,165.9654,165.9736,165.9079,165.9326,3700.0
2014-09-03 13:20:00,202.12,202.13,202.1,202.13,5000.0,165.9408,165.949,165.9244,165.949,5000.0
2014-09-03 13:25:00,202.13,202.18,202.11,202.14,20600.0,165.949,165.99,165.9326,165.9572,20600.0
2014-09-03 13:30:00,202.15,202.2,202.15,202.19,4000.0,165.9654,166.0065,165.9654,165.9983,4000.0
2014-09-03 13:35:00,202.19,202.19,202.08,202.09,8200.0,165.9983,165.9983,165.9079,165.9162,8200.0
2014-09-03 13:40:00,202.1,202.11,202.04,202.06,8500.0,165.9244,165.9326,165.8751,165.8915,8500.0
2014-09-03 13:45:00,202.05,202.09,202.01,202.02,7100.0,165.8833,165.9162,165.8505,165.8587,7100.0
2014-09-03 13:50:00,202.01,202.02,201.9,201.99,19200.0,165.8505,165.8587,165.7602,165.8341,19200.0
2014-09-03 13:55:00,201.98,202.08,201.95,202.08,5200.0,165.8258,165.9079,165.8012,165.9079,5200.0
2014-09-03 14:00:00,202.05,202.05,202.02,202.04,7500.0,165.8833,165.8833,165.8587,165.8751,7500.0
2014-09-03 14:05:00,202.04,202.09,202.04,202.05,16600.0,165.8751,165.9162,165.8751,165.8833,16600.0
2014-09-03 14:10:00,202.04,202.09,201.98,201.98,5900.0,165.8751,165.9162,165.8258,165.8258,5900.0
2014-09-03 14:15:00,201.99,202.03,201.94,201.96,41300.0,165.8341,165.8669,165.793,165.8094,41300.0
2014-09-03 14:20:00,201.94,201.96,201.91,201.96,10600.0,165.793,165.8094,165.7684,165.8094,10600.0
2014-09-03 14:25:00,201.96,201.96,201.83,201.92,9300.0,165.8094,165.8094,165.7027,165.7766,9300.0
2014-09-03 14:30:00,201.91,202.0,201.91,201.95,5500.0,165.7684,165.8423,165.7684,165.8012,5500.0
2014-09-03 14:35:00,201.95,201.97,201.94,201.96,2800.0,165.8012,165.8176,165.793,165.8094,2800.0
2014-09-03 14:40:00,201.96,201.98,201.89,201.92,5100.0,165.8094,165.8258,165.752,165.7766,5100.0
2014-09-03 14:45:00,201.9,201.9,201.82,201.82,8800.0,165.7602,165.7602,165.6945,165.6945,8800.0
2014-09-03 14:50:00,201.81,201.81,201.72,201.78,51200.0,165.6863,165.6863,165.6124,165.6616,51200.0
2014-09-03 14:55:00,201.77,201.78,201.66,201.71,11900.0,165.6534,165.6616,165.5631,165.6042,11900.0
2014-09-03 15:00:00,201.66,201.66,201.53,201.62,35100.0,165.5631,165.5631,165.4564,165.5303,35100.0
2014-09-03 15:05:00,201.63,201.74,201.57,201.73,19000.0,165.5385,165.6288,165.4892,165.6206,19000.0
2014-09-03 15:10:00,201.73,201.74,201.64,201.71,16600.0,165.6206,165.6288,165.5467,165.6042,16600.0
2014-09-03 15:15:00,201.7,201.85,201.7,201.82,17400.0,165.596,165.7191,165.596,165.6945,17400.0
2014-09-03 15:20:00,201.8,201.82,201.72,201.75,9500.0,165.6781,165.6945,165.6124,165.637,9500.0
2014-09-03 15:25:00,201.76,201.8,201.74,201.75,5600.0,165.6452,165.6781,165.6288,165.637,5600.0
2014-09-03 15:30:00,201.74,201.78,201.71,201.77,26300.0,165.6288,165.6616,165.6042,165.6534,26300.0
2014-09-03 15:35:00,201.77,201.8,201.74,201.75,15100.0,165.6534,165.6781,165.6288,165.637,15100.0
2014-09-03 15:40:00,201.75,201.77,201.72,201.73,22300.0,165.637,165.6534,165.6124,165.6206,22300.0
2014-09-03 15:45:00,201.74,201.74,201.63,201.71,41600.0,165.6288,165.6288,165.5385,165.6042,41600.0
2014-09-03 15:50:00,201.7,201.83,201.7,201.78,49200.0,165.596,165.7027,165.596,165.6616,49200.0
2014-09-03 15:55:00,201.77,201.87,201.77,201.82,63400.0,165.6534,165.7355,165.6534,165.6945,63400.0
2014-09-04 09:30:00,202.18,202.19,202.02,202.11,35500.0,165.99,165.9983,165.8587,165.9326,35500.0
2014-09-04 09:35:00,202.16,202.34,202.16,202.25,15200.0,165.9736,166.1214,165.9736,166.0475,15200.0
2014-09-04 09:40:00,202.28,202.5,202.24,202.5,14800.0,166.0721,166.2528,166.0393,166.2528,14800.0
2014-09-04 09:45:00,202.53,202.62,202.46,202.48,27800.0,166.2774,166.3513,166.2199,166.2363,27800.0
2014-09-04 09:50:00,202.47,202.71,202.47,202.68,15700.0,166.2281,166.4252,166.2281,166.4005,15700.0
2014-09-04 09:55:00,202.68,202.68,202.57,202.6,13400.0,166.4005,166.4005,166.3102,166.3349,13400.0
2014-09-04 10:00:00,202.62,202.66,202.5,202.5,17200.0,166.3513,166.3841,166.2528,166.2528,17200.0
2014-09-04 10:05:00,202.5,202.65,202.5,202.65,5500.0,166.2528,166.3759,166.2528,166.3759,5500.0
2014-09-04 10:10:00,202.65,202.86,202.61,202.83,20400.0,166.3759,166.5483,166.3431,166.5237,20400.0
2014-09-04 10:15:00,202.83,202.87,202.7,202.7,15400.0,166.5237,166.5565,166.417,166.417,15400.0
2014-09-04 10:20:00,202.67,202.72,202.64,202.68,6400.0,166.3923,166.4334,166.3677,166.4005,6400.0
2014-09-04 10:25:00,202.73,202.78,202.71,202.75,7900.0,166.4416,166.4826,166.4252,166.458,7900.0
2014-09-04 10:30:00,202.73,202.8,202.73,202.74,7200.0,166.4416,166.4991,166.4416,166.4498,7200.0
2014-09-04 10:35:00,202.73,202.73,202.62,202.66,14200.0,166.4416,166.4416,166.3513,166.3841,14200.0
2014-09-04 10:40:00,202.66,202.72,202.64,202.69,5700.0,166.3841,166.4334,166.3677,166.4088,5700.0
2014-09-04 10:45:00,202.71,202.85,202.69,202.83,9000.0,166.4252,166.5401,166.4088,166.5237,9000.0
2014-09-04 10:50:00,202.82,202.87,202.8,202.85,12100.0,166.5155,166.5565,166.4991,166.5401,12100.0
2014-09-04 10:55:00,202.83,202.84,202.76,202.76,10300.0,166.5237,166.5319,166.4662,166.4662,10300.0
2014-09-04 11:00:00,202.79,202.9,202.77,202.8,8900.0,166.4909,166.5812,166.4744,166.4991,8900.0
2014-09-04 11:05:00,202.8,202.8,202.75,202.78,10400.0,166.4991,166.4991,166.458,166.4826,10400.0
2014-09-04 11:10:00,202.79,202.8,202.69,202.7,31200.0,166.4909,166.4991,166.4088,166.417,31200.0
2014-09-04 11:15:00,202.72,202.76,202.67,202.73,5400.0,166.4334,166.4662,166.3923,166.4416,5400.0
2014-09-04 11:20:00,202.72,202.72,202.62,202.62,13500.0,166.4334,166.4334,166.3513,166.3513,13500.0
2014-09-04 11:25:00,202.64,202.66,202.46,202.46,15700.0,166.3677,166.3841,166.2199,166.2199,15700.0
2014-09-04 11:30:00,202.47,202.5,202.4,202.47,6500.0,166.2281,166.2528,166.1707,166.2281,6500.0
2014-09-04 11:35:00,202.4,202.42,202.36,202.39,15500.0,166.1707,166.1871,166.1378,166.1625,15500.0
2014-09-04 11:40:00,202.41,202.47,202.38,202.41,16400.0,166.1789,166.2281,166.1542,166.1789,16400.0
2014-09-04 11:45:00,202.38,202.42,202.34,202.42,11700.0,166.1542,166.1871,166.1214,166.1871,11700.0
2014-09-04 11:50:00,202.41,202.51,202.41,202.51,3500.0,166.1789,166.261,166.1789,166.261,3500.0
2014-09-04 11:55:00,202.52,202.52,202.42,202.45,4300.0,166.2692,166.2692,166.1871,166.2117,4300.0
2014-09-04 12:00:00,202.47,202.53,202.46,202.53,22800.0,166.2281,166.2774,166.2199,166.2774,22800.0
2014-09-04 12:05:00,202.54,202.54,202.45,202.49,37000.0,166.2856,166.2856,166.2117,166.2446,37000.0
2014-09-04 12:10:00,202.5,202.51,202.4,202.41,10300.0,166.2528,166.261,166.1707,166.1789,10300.0
2014-09-04 12:15:00,202.44,202.47,202.43,202.43,1500.0,166.2035,166.2281,166.1953,166.1953,1500.0
2014-09-04 12:20:00,202.45,202.45,202.36,202.39,8500.0,166.2117,166.2117,166.1378,166.1625,8500.0
2014-09-04 12:25:00,202.37,202.38,202.25,202.29,40300.0,166.146,166.1542,166.0475,166.0804,40300.0
2014-09-04 12:30:00,202.28,202.3,202.22,202.24,8600.0,166.0721,166.0886,166.0229,166.0393,8600.0
2014-09-04 12:35:00,202.24,202.33,202.23,202.33,7500.0,166.0393,166.1132,166.0311,166.1132,7500.0
2014-09-04 12:40:00,202.33,202.39,202.3,202.33,6600.0,166.1132,166.1625,166.0886,166.1132,6600.0
2014-09-04 12:45:00,202.35,202.37,202.29,202.3,3400.0,166.1296,166.146,166.0804,166.0886,3400.0
2014-09-04 12:50:00,202.3,202.38,202.3,202.36,13300.0,166.0886,166.1542,166.0886,166.1378,13300.0
2014-09-04 12:55:00,202.36,202.36,202.3,202.3,3400.0,166.1378,166.1378,166.0886,166.0886,3400.0
2014-09-04 13:00:00,202.3,202.36,202.26,202.33,7100.0,166.0886,166.1378,166.0557,166.1132,7100.0
2014-09-04 13:05:00,202.32,202.39,202.31,202.39,8900.0,166.105,166.1625,166.0968,166.1625,8900.0
2014-09-04 13:10:00,202.4,202.4,202.33,202.33,9100.0,166.1707,166.1707,166.1132,166.1132,9100.0
2014-09-04 13:15:00,202.33,202.34,202.28,202.3,10100.0,166.1132,166.1214,166.0721,166.0886,10100.0
2014-09-04 13:20:00,202.29,202.33,202.25,202.3,18100.0,166.0804,166.1132,166.0475,166.0886,18100.0
2014-09-04 13:25:00,202.3,202.34,202.29,202.29,44500.0,166.0886,166.1214,166.0804,166.0804,44500.0
2014-09-04 13:30:00,202.3,202.34,202.23,202.23,44700.0,166.0886,166.1214,166.0311,166.0311,44700.0
2014-09-04 13:35:00,202.22,202.22,202.16,202.17,15500.0,166.0229,166.0229,165.9736,165.9818,15500.0
2014-09-04 13:40:00,202.17,202.22,202.15,202.22,21400.0,165.9818,166.0229,165.9654,166.0229,21400.0
2014-09-04 13:45:00,202.21,202.21,202.16,202.18,20300.0,166.0147,166.0147,165.9736,165.99,20300.0
2014-09-04 13:50:00,202.16,202.19,202.15,202.16,28700.0,165.9736,165.9983,165.9654,165.9736,28700.0
2014-09-04 13:55:00,202.15,202.22,202.15,202.15,22000.0,165.9654,166.0229,165.9654,165.9654,22000.0
2014-09-04 14:00:00,202.14,202.3,202.14,202.3,30600.0,165.9572,166.0886,165.9572,166.0886,30600.0
2014-09-04 14:05:00,202.29,202.29,202.14,202.16,45300.0,166.0804,166.0804,165.9572,165.9736,45300.0
2014-09-04 14:10:00,202.18,202.2,202.17,202.2,22700.0,165.99,166.0065,165.9818,166.0065,22700.0
2014-09-04 14:15:00,202.2,202.22,202.12,202.13,34000.0,166.0065,166.0229,165.9408,165.949,34000.0
2014-09-04 14:20:00,202.13,202.15,202.09,202.09,28000.0,165.949,165.9654,165.9162,165.9162,28000.0
2014-09-04 14:25:00,202.11,202.14,201.99,202.06,47800.0,165.9326,165.9572,165.8341,165.8915,47800.0
2014-09-04 14:30:00,202.07,202.07,201.81,201.81,35600.0,165.8997,165.8997,165.6863,165.6863,35600.0
2014-09-04 14:35:00,201.8,201.92,201.75,201.78,57100.0,165.6781,165.7766,165.637,165.6616,57100.0
2014-09-04 14:40:00,201.78,201.85,201.74,201.78,43600.0,165.6616,165.7191,165.6288,165.6616,43600.0
2014-09-04 14:45:00,201.78,201.79,201.64,201.64,38500.0,165.6616,165.6699,165.5467,165.5467,38500.0
2014-09-04 14:50:00,201.63,201.74,201.61,201.69,46400.0,165.5385,165.6288,165.5221,165.5878,46400.0
2014-09-04 14:55:00,201.69,201.78,201.42,201.51,78400.0,165.5878,165.6616,165.3661,165.44,78400.0
2014-09-04 15:00:00,201.49,201.54,201.38,201.49,41100.0,165.4236,165.4646,165.3332,165.4236,41100.0
2014-09-04 15:05:00,201.49,201.51,201.36,201.39,36400.0,165.4236,165.44,165.3168,165.3415,36400.0
2014-09-04 15:10:00,201.37,201.37,201.15,201.16,35000.0,165.325,165.325,165.1444,165.1526,35000.0
2014-09-04 15:15:00,201.17,201.31,200.96,201.06,43900.0,165.1608,165.2758,164.9884,165.0705,43900.0
2014-09-04 15:20:00,201.04,201.19,200.99,201.16,38300.0,165.0541,165.1773,165.0131,165.1526,38300.0
2014-09-04 15:25:00,201.13,201.3,201.13,201.3,36700.0,165.128,165.2676,165.128,165.2676,36700.0
2014-09-04 15:30:00,201.31,201.31,201.15,201.15,18800.0,165.2758,165.2758,165.1444,165.1444,18800.0
2014-09-04 15:35:00,201.16,201.27,201.13,201.17,13500.0,165.1526,165.2429,165.128,165.1608,13500.0
2014-09-04 15:40:00,201.16,201.24,201.11,201.22,14300.0,165.1526,165.2183,165.1116,165.2019,14300.0
2014-09-04 15:45:00,201.2,201.42,201.2,201.4,59000.0,165.1855,165.3661,165.1855,165.3497,59000.0
2014-09-04 15:50:00,201.41,201.44,201.33,201.43,26300.0,165.3579,165.3825,165.2922,165.3743,26300.0
2014-09-04 15:55:00,201.42,201.54,201.4,201.51,68700.0,165.3661,165.4646,165.3497,165.44,68700.0
2014-09-05 09:30:00,201.44,201.59,201.28,201.28,33400.0,165.3825,165.5057,165.2511,165.2511,33400.0
2014-09-05 09:35:00,201.26,201.26,201.0,201.02,44300.0,165.2347,165.2347,165.0213,165.0377,44300.0
2014-09-05 09:40:00,200.98,201.12,200.88,201.12,19100.0,165.0048,165.1198,164.9227,165.1198,19100.0
2014-09-05 09:45:00,201.15,201.51,201.15,201.44,16900.0,165.1444,165.44,165.1444,165.3825,16900.0
2014-09-05 09:50:00,201.42,201.46,201.32,201.32,11800.0,165.3661,165.3989,165.284,165.284,11800.0
2014-09-05 09:55:00,201.36,201.59,201.36,201.46,13100.0,165.3168,165.5057,165.3168,165.3989,13100.0
2014-09-05 10:00:00,201.51,201.51,201.27,201.28,15500.0,165.44,165.44,165.2429,165.2511,15500.0
2014-09-05 10:05:00,201.24,201.41,201.21,201.39,3700.0,165.2183,165.3579,165.1937,165.3415,3700.0
2014-09-05 10:10:00,201.41,201.45,201.14,201.17,15200.0,165.3579,165.3907,165.1362,165.1608,15200.0
2014-09-05 10:15:00,201.16,201.24,200.99,200.99,10900.0,165.1526,165.2183,165.0131,165.0131,10900.0
2014-09-05 10:20:00,201.02,201.16,201.02,201.04,17200.0,165.0377,165.1526,165.0377,165.0541,17200.0
2014-09-05 10:25:00,201.07,201.16,200.98,201.1,16500.0,165.0787,165.1526,165.0048,165.1034,16500.0
2014-09-05 10:30:00,201.08,201.09,200.85,201.06,13500.0,165.0869,165.0952,164.8981,165.0705,13500.0
2014-09-05 10:35:00,201.03,201.14,200.82,200.82,14000.0,165.0459,165.1362,164.8735,164.8735,14000.0
2014-09-05 10:40:00,200.82,200.92,200.73,200.89,32600.0,164.8735,164.9556,164.7996,164.931,32600.0
2014-09-05 10:45:00,200.88,201.05,200.87,200.88,17200.0,164.9227,165.0623,164.9145,164.9227,17200.0
2014-09-05 10:50:00,200.85,201.19,200.85,201.16,32300.0,164.8981,165.1773,164.8981,165.1526,32300.0
2014-09-05 10:55:00,201.18,201.18,201.07,201.08,20400.0,165.169,165.169,165.0787,165.0869,20400.0
2014-09-05 11:00:00,201.11,201.28,201.06,201.27,10600.0,165.1116,165.2511,165.0705,165.2429,10600.0
2014-09-05 11:05:00,201.27,201.36,201.2,201.31,34800.0,165.2429,165.3168,165.1855,165.2758,34800.0
2014-09-05 11:10:00,201.34,201.34,201.18,201.18,6400.0,165.3004,165.3004,165.169,165.169,6400.0
2014-09-05 11:15:00,201.23,201.29,201.21,201.22,5800.0,165.2101,165.2594,165.1937,165.2019,5800.0
2014-09-05 11:20:00,201.27,201.36,201.24,201.36,17900.0,165.2429,165.3168,165.2183,165.3168,17900.0
2014-09-05 11:25:00,201.36,201.41,201.26,201.35,21500.0,165.3168,165.3579,165.2347,165.3086,21500.0
2014-09-05 11:30:00,201.35,201.43,201.26,201.27,29100.0,165.3086,165.3743,165.2347,165.2429,29100.0
2014-09-05 11:35:00,201.28,201.36,201.26,201.26,14000.0,165.2511,165.3168,165.2347,165.2347,14000.0
2014-09-05 11:40:00,201.25,201.48,201.25,201.43,16000.0,165.2265,165.4153,165.2265,165.3743,16000.0
2014-09-05 11:45:00,201.43,201.5,201.41,201.43,17600.0,165.3743,165.4318,165.3579,165.3743,17600.0
2014-09-05 11:50:00,201.45,201.63,201.45,201.59,32800.0,165.3907,165.5385,165.3907,165.5057,32800.0
2014-09-05 11:55:00,201.59,201.66,201.55,201.56,14800.0,165.5057,165.5631,165.4728,165.481,14800.0
2014-09-05 12:00:00,201.57,201.66,201.56,201.6,27600.0,165.4892,165.5631,165.481,165.5139,27600.0
2014-09-05 12:05:00,201.6,201.71,201.54,201.57,24900.0,165.5139,165.6042,165.4646,165.4892,24900.0
2014-09-05 12:10:00,201.57,201.69,201.57,201.69,17600.0,165.4892,165.5878,165.4892,165.5878,17600.0
2014-09-05 12:15:00,201.7,201.73,201.59,201.65,28300.0,165.596,165.6206,165.5057,165.5549,28300.0
2014-09-05 12:20:00,201.66,201.69,201.6,201.69,10000.0,165.5631,165.5878,165.5139,165.5878,10000.0
2014-09-05 12:25:00,201.69,201.81,201.68,201.79,11400.0,165.5878,165.6863,165.5795,165.6699,11400.0
2014-09-05 12:30:00,201.79,201.97,201.78,201.9,40600.0,165.6699,165.8176,165.6616,165.7602,40600.0
2014-09-05 12:35:00,201.9,201.93,201.84,201.93,48200.0,165.7602,165.7848,165.7109,165.7848,48200.0
2014-09-05 12:40:00,201.94,202.07,201.91,202.04,30300.0,165.793,165.8997,165.7684,165.8751,30300.0
2014-09-05 12:45:00,202.05,202.06,202.01,202.01,14500.0,165.8833,165.8915,165.8505,165.8505,14500.0
2014-09-05 12:50:00,202.01,202.01,201.94,201.99,14400.0,165.8505,165.8505,165.793,165.8341,14400.0
2014-09-05 12:55:00,201.99,202.02,201.96,201.98,52100.0,165.8341,165.8587,165.8094,165.8258,52100.0
2014-09-05 13:00:00,201.98,202.06,201.92,201.98,22100.0,165.8258,165.8915,165.7766,165.8258,22100.0
2014-09-05 13:05:00,202.0,202.17,202.0,202.15,25100.0,165.8423,165.9818,165.8423,165.9654,25100.0
2014-09-05 13:10:00,202.14,202.2,202.11,202.11,12500.0,165.9572,166.0065,165.9326,165.9326,12500.0
2014-09-05 13:15:00,202.09,202.17,202.08,202.15,36200.0,165.9162,165.9818,165.9079,165.9654,36200.0
2014-09-05 13:20:00,202.17,202.17,202.03,202.03,20200.0,165.9818,165.9818,165.8669,165.8669,20200.0
2014-09-05 13:25:00,202.03,202.07,202.01,202.06,44200.0,165.8669,165.8997,165.8505,165.8915,44200.0
2014-09-05 13:30:00,202.05,202.09,202.03,202.04,67600.0,165.8833,165.9162,165.8669,165.8751,67600.0
2014-09-05 13:35:00,202.06,202.08,202.01,202.08,12400.0,165.8915,165.9079,165.8505,165.9079,12400.0
2014-09-05 13:40:00,202.09,202.09,201.98,201.98,15300.0,165.9162,165.9162,165.8258,165.8258,15300.0
2014-09-05 13:45:00,201.98,202.0,201.94,201.94,13900.0,165.8258,165.8423,165.793,165.793,13900.0
2014-09-05 13:50:00,201.94,202.0,201.89,201.97,18900.0,165.793,165.8423,165.752,165.8176,18900.0
2014-09-05 13:55:00,201.96,202.05,201.96,202.05,13600.0,165.8094,165.8833,165.8094,165.8833,13600.0
2014-09-05 14:00:00,202.04,202.29,202.03,202.26,25800.0,165.8751,166.0804,165.8669,166.0557,25800.0
2014-09-05 14:05:00,202.26,202.3,202.18,202.23,19400.0,166.0557,166.0886,165.99,166.0311,19400.0
2014-09-05 14:10:00,202.23,202.25,202.15,202.22,16900.0,166.0311,166.0475,165.9654,166.0229,16900.0
2014-09-05 14:15:00,202.21,202.25,202.14,202.19,16000.0,166.0147,166.0475,165.9572,165.9983,16000.0
2014-09-05 14:20:00,202.19,202.26,202.18,202.25,30900.0,165.9983,166.0557,165.99,166.0475,30900.0
2014-09-05 14:25:00,202.24,202.26,202.16,202.23,28100.0,166.0393,166.0557,165.9736,166.0311,28100.0
2014-09-05 14:30:00,202.24,202.27,202.17,202.2,33400.0,166.0393,166.0639,165.9818,166.0065,33400.0
2014-09-05 14:35:00,202.2,202.21,202.15,202.19,29100.0,166.0065,166.0147,165.9654,165.9983,29100.0
2014-09-05 14:40:00,202.18,202.2,202.06,202.1,53300.0,165.99,166.0065,165.8915,165.9244,53300.0
2014-09-05 14:45:00,202.11,202.14,202.08,202.13,33100.0,165.9326,165.9572,165.9079,165.949,33100.0
2014-09-05 14:50:00,202.13,202.14,202.06,202.13,40900.0,165.949,165.9572,165.8915,165.949,40900.0
2014-09-05 14:55:00,202.13,202.18,202.08,202.18,29800.0,165.949,165.99,165.9079,165.99,29800.0
2014-09-05 15:00:00,202.17,202.19,202.12,202.14,29600.0,165.9818,165.9983,165.9408,165.9572,29600.0
2014-09-05 15:05:00,202.14,202.27,202.14,202.23,38000.0,165.9572,166.0639,165.9572,166.0311,38000.0
2014-09-05 15:10:00,202.23,202.26,202.22,202.26,36600.0,166.0311,166.0557,166.0229,166.0557,36600.0
2014-09-05 15:15:00,202.25,202.3,202.22,202.24,40800.0,166.0475,166.0886,166.0229,166.0393,40800.0
2014-09-05 15:20:00,202.24,202.26,202.12,202.13,50300.0,166.0393,166.0557,165.9408,165.949,50300.0
2014-09-05 15:25:00,202.16,202.22,202.14,202.15,33300.0,165.9736,166.0229,165.9572,165.9654,33300.0
2014-09-05 15:30:00,202.14,202.19,202.13,202.16,35200.0,165.9572,165.9983,165.949,165.9736,35200.0
2014-09-05 15:35:00,202.17,202.21,202.13,202.2,39300.0,165.9818,166.0147,165.949,166.0065,39300.0
2014-09-05 15:40:00,202.19,202.37,202.19,202.36,60300.0,165.9983,166.146,165.9983,166.1378,60300.0
2014-09-05 15:45:00,202.37,202.37,202.31,202.36,48700.0,166.146,166.146,166.0968,166.1378,48700.0
2014-09-05 15:50:00,202.36,202.5,202.36,202.42,73800.0,166.1378,166.2528,166.1378,166.1871,73800.0
2014-09-05 15:55:00,202.43,202.49,202.41,202.47,175700.0,166.1953,166.2446,166.1789,166.2281,175700.0
2014-09-08 09:30:00,202.23,202.34,202.18,202.31,44200.0,166.0311,166.1214,165.99,166.0968,44200.0
2014-09-08 09:35:00,202.34,202.44,202.33,202.42,28900.0,166.1214,166.2035,166.1132,166.1871,28900.0
2014-09-08 09:40:00,202.43,202.45,202.26,202.39,28000.0,166.1953,166.2117,166.0557,166.1625,28000.0
2014-09-08 09:45:00,202.42,202.42,202.29,202.31,15800.0,166.1871,166.1871,166.0804,166.0968,15800.0
2014-09-08 09:50:00,202.31,202.49,202.29,202.49,6800.0,166.0968,166.2446,166.0804,166.2446,6800.0
2014-09-08 09:55:00,202.49,202.49,202.35,202.36,10000.0,166.2446,166.2446,166.1296,166.1378,10000.0
2014-09-08 10:00:00,202.38,202.52,202.38,202.42,14700.0,166.1542,166.2692,166.1542,166.1871,14700.0
2014-09-08 10:05:00,202.43,202.48,202.3,202.31,10900.0,166.1953,166.2363,166.0886,166.0968,10900.0
2014-09-08 10:10:00,202.31,202.34,202.22,202.25,22200.0,166.0968,166.1214,166.0229,166.0475,22200.0
2014-09-08 10:15:00,202.25,202.27,202.06,202.06,18400.0,166.0475,166.0639,165.8915,165.8915,18400.0
2014-09-08 10:20:00,202.09,202.13,201.98,201.98,9600.0,165.9162,165.949,165.8258,165.8258,9600.0
2014-09-08 10:25:00,202.04,202.11,202.01,202.05,14500.0,165.8751,165.9326,165.8505,165.8833,14500.0
2014-09-08 10:30:00,202.05,202.05,201.85,201.89,19400.0,165.8833,165.8833,165.7191,165.752,19400.0
2014-09-08 10:35:00,201.89,201.94,201.88,201.93,9800.0,165.752,165.793,165.7437,165.7848,9800.0
2014-09-08 10:40:00,201.95,202.02,201.95,202.01,14700.0,165.8012,165.8587,165.8012,165.8505,14700.0
2014-09-08 10:45:00,201.98,202.1,201.98,202.04,16200.0,165.8258,165.9244,165.8258,165.8751,16200.0
2014-09-08 10:50:00,202.04,202.06,201.95,202.0,13400.0,165.8751,165.8915,165.8012,165.8423,13400.0
2014-09-08 10:55:00,201.99,202.21,201.99,202.2,48800.0,165.8341,166.0147,165.8341,166.0065,48800.0
2014-09-08 11:00:00,202.2,202.21,202.11,202.14,12100.0,166.0065,166.0147,165.9326,165.9572,12100.0
2014-09-08 11:05:00,202.14,202.28,202.09,202.26,22300.0,165.9572,166.0721,165.9162,166.0557,22300.0
2014-09-08 11:10:00,202.24,202.28,202.17,202.18,27900.0,166.0393,166.0721,165.9818,165.99,27900.0
2014-09-08 11:15:00,202.18,202.25,202.16,202.21,10000.0,165.99,166.0475,165.9736,166.0147,10000.0
2014-09-08 11:20:00,202.24,202.37,202.23,202.3,13100.0,166.0393,166.146,166.0311,166.0886,13100.0
2014-09-08 11:25:00,202.31,202.36,202.24,202.26,17500.0,166.0968,166.1378,166.0393,166.0557,17500.0
2014-09-08 11:30:00,202.27,202.33,202.24,202.32,9800.0,166.0639,166.1132,166.0393,166.105,9800.0
2014-09-08 11:35:00,202.33,202.33,202.22,202.23,8200.0,166.1132,166.1132,166.0229,166.0311,8200.0
2014-09-08 11:40:00,202.23,202.29,202.19,202.22,10900.0,166.0311,166.0804,165.9983,166.0229,10900.0
2014-09-08 11:45:00,202.22,202.26,202.11,202.15,5400.0,166.0229,166.0557,165.9326,165.9654,5400.0
2014-09-08 11:50:00,202.1,202.12,201.94,202.01,13600.0,165.9244,165.9408,165.793,165.8505,13600.0
2014-09-08 11:55:00,202.0,202.06,201.99,201.99,6400.0,165.8423,165.8915,165.8341,165.8341,6400.0
2014-09-08 12:00:00,201.99,202.06,201.96,201.99,36500.0,165.8341,165.8915,165.8094,165.8341,36500.0
2014-09-08 12:05:00,201.96,202.05,201.9,202.04,41500.0,165.8094,165.8833,165.7602,165.8751,41500.0
2014-09-08 12:10:00,202.03,202.04,201.96,202.02,14100.0,165.8669,165.8751,165.8094,165.8587,14100.0
2014-09-08 12:15:00,202.01,202.03,201.92,201.95,16200.0,165.8505,165.8669,165.7766,165.8012,16200.0
2014-09-08 12:20:00,201.97,202.04,201.97,201.98,13900.0,165.8176,165.8751,165.8176,165.8258,13900.0
2014-09-08 12:25:00,201.99,202.04,201.98,202.04,5600.0,165.8341,165.8751,165.8258,165.8751,5600.0
2014-09-08 12:30:00,202.05,202.07,202.02,202.06,10600.0,165.8833,165.8997,165.8587,165.8915,10600.0
2014-09-08 12:35:00,202.06,202.11,202.05,202.09,12300.0,165.8915,165.9326,165.8833,165.9162,12300.0
2014-09-08 12:40:00,202.07,202.15,202.05,202.15,8600.0,165.8997,165.9654,165.8833,165.9654,8600.0
2014-09-08 12:45:00,202.15,202.15,202.04,202.06,10500.0,165.9654,165.9654,165.8751,165.8915,10500.0
2014-09-08 12:50:00,202.05,202.12,202.05,202.1,4900.0,165.8833,165.9408,165.8833,165.9244,4900.0
2014-09-08 12:55:00,202.11,202.12,202.07,202.07,10100.0,165.9326,165.9408,165.8997,165.8997,10100.0
2014-09-08 13:00:00,202.06,202.11,202.05,202.08,6100.0,165.8915,165.9326,165.8833,165.9079,6100.0
2014-09-08 13:05:00,202.07,202.08,201.89,201.94,12500.0,165.8997,165.9079,165.752,165.793,12500.0
2014-09-08 13:10:00,201.93,201.99,201.85,201.95,10000.0,165.7848,165.8341,165.7191,165.8012,10000.0
2014-09-08 13:15:00,201.96,201.96,201.59,201.59,37000.0,165.8094,165.8094,165.5057,165.5057,37000.0
2014-09-08 13:20:00,201.58,201.71,201.55,201.68,42100.0,165.4974,165.6042,165.4728,165.5795,42100.0
2014-09-08 13:25:00,201.68,201.71,201.52,201.54,52500.0,165.5795,165.6042,165.4482,165.4646,52500.0
2014-09-08 13:30:00,201.53,201.55,201.44,201.45,25700.0,165.4564,165.4728,165.3825,165.3907,25700.0
2014-09-08 13:35:00,201.46,201.59,201.43,201.55,33500.0,165.3989,165.5057,165.3743,165.4728,33500.0
2014-09-08 13:40:00,201.57,201.58,201.41,201.44,32400.0,165.4892,165.4974,165.3579,165.3825,32400.0
2014-09-08 13:45:00,201.44,201.45,201.31,201.38,49600.0,165.3825,165.3907,165.2758,165.3332,49600.0
2014-09-08 13:50:00,201.38,201.4,201.33,201.37,16600.0,165.3332,165.3497,165.2922,165.325,16600.0
2014-09-08 13:55:00,201.35,201.46,201.33,201.45,12200.0,165.3086,165.3989,165.2922,165.3907,12200.0
2014-09-08 14:00:00,201.43,201.55,201.43,201.51,32400.0,165.3743,165.4728,165.3743,165.44,32400.0
2014-09-08 14:05:00,201.49,201.57,201.48,201.53,7600.0,165.4236,165.4892,165.4153,165.4564,7600.0
2014-09-08 14:10:00,201.55,201.61,201.47,201.6,15000.0,165.4728,165.5221,165.4071,165.5139,15000.0
2014-09-08 14:15:00,201.61,201.69,201.59,201.65,53000.0,165.5221,165.5878,165.5057,165.5549,53000.0
2014-09-08 14:20:00,201.63,201.64,201.55,201.55,3300.0,165.5385,165.5467,165.4728,165.4728,3300.0
2014-09-08 14:25:00,201.55,201.59,201.51,201.57,7300.0,165.4728,165.5057,165.44,165.4892,7300.0
2014-09-08 14:30:00,201.6,201.65,201.59,201.59,9100.0,165.5139,165.5549,165.5057,165.5057,9100.0
2014-09-08 14:35:00,201.59,201.64,201.59,201.59,7000.0,165.5057,165.5467,165.5057,165.5057,7000.0
2014-09-08 14:40:00,201.57,201.64,201.55,201.59,10700.0,165.4892,165.5467,165.4728,165.5057,10700.0
2014-09-08 14:45:00,201.6,201.65,201.57,201.64,8400.0,165.5139,165.5549,165.4892,165.5467,8400.0
2014-09-08 14:50:00,201.65,201.73,201.65,201.69,15700.0,165.5549,165.6206,165.5549,165.5878,15700.0
2014-09-08 14:55:00,201.7,201.72,201.64,201.65,13900.0,165.596,165.6124,165.5467,165.5549,13900.0
2014-09-08 15:00:00,201.68,201.84,201.66,201.82,11900.0,165.5795,165.7109,165.5631,165.6945,11900.0
2014-09-08 15:05:00,201.84,201.84,201.74,201.79,10900.0,165.7109,165.7109,165.6288,165.6699,10900.0
2014-09-08 15:10:00,201.81,201.93,201.81,201.85,12000.0,165.6863,165.7848,165.6863,165.7191,12000.0
2014-09-08 15:15:00,201.85,201.88,201.81,201.87,24100.0,165.7191,165.7437,165.6863,165.7355,24100.0
2014-09-08 15:20:00,201.88,201.88,201.83,201.83,9300.0,165.7437,165.7437,165.7027,165.7027,9300.0
2014-09-08 15:25:00,201.82,201.92,201.79,201.92,31200.0,165.6945,165.7766,165.6699,165.7766,31200.0
2014-09-08 15:30:00,201.92,201.94,201.9,201.94,49900.0,165.7766,165.793,165.7602,165.793,49900.0
2014-09-08 15:35:00,201.95,202.07,201.94,202.07,29700.0,165.8012,165.8997,165.793,165.8997,29700.0
2014-09-08 15:40:00,202.07,202.07,201.95,201.99,15200.0,165.8997,165.8997,165.8012,165.8341,15200.0
2014-09-08 15:45:00,202.0,202.01,201.91,201.96,21900.0,165.8423,165.8505,165.7684,165.8094,21900.0
2014-09-08 15:50:00,201.97,202.07,201.97,202.03,38800.0,165.8176,165.8997,165.8176,165.8669,38800.0
2014-09-08 15:55:00,202.04,202.06,201.87,201.9,107600.0,165.8751,165.8915,165.7355,165.7602,107600.0
2014-09-09 09:30:00,201.74,201.74,201.35,201.46,16600.0,165.6288,165.6288,165.3086,165.3989,16600.0
2014-09-09 09:35:00,201.43,201.43,201.16,201.27,8000.0,165.3743,165.3743,165.1526,165.2429,8000.0
2014-09-09 09:40:00,201.35,201.36,201.2,201.34,10500.0,165.3086,165.3168,165.1855,165.3004,10500.0
2014-09-09 09:45:00,201.31,201.58,201.25,201.48,31400.0,165.2758,165.4974,165.2265,165.4153,31400.0
2014-09-09 09:50:00,201.38,201.38,201.14,201.21,6800.0,165.3332,165.3332,165.1362,165.1937,6800.0
2014-09-09 09:55:00,201.21,201.27,201.09,201.09,15400.0,165.1937,165.2429,165.0952,165.0952,15400.0
2014-09-09 10:00:00,201.07,201.2,200.98,201.2,14500.0,165.0787,165.1855,165.0048,165.1855,14500.0
2014-09-09 10:05:00,201.18,201.31,201.18,201.31,11600.0,165.169,165.2758,165.169,165.2758,11600.0
2014-09-09 10:10:00,201.32,201.32,201.17,201.18,8600.0,165.284,165.284,165.1608,165.169,8600.0
2014-09-09 10:15:00,201.18,201.18,201.04,201.12,5000.0,165.169,165.169,165.0541,165.1198,5000.0
2014-09-09 10:20:00,201.08,201.09,200.91,200.99,13600.0,165.0869,165.0952,164.9474,165.0131,13600.0
2014-09-09 10:25:00,201.02,201.13,200.98,201.09,4300.0,165.0377,165.128,165.0048,165.0952,4300.0
2014-09-09 10:30:00,201.16,201.21,201.14,201.14,1400.0,165.1526,165.1937,165.1362,165.1362,1400.0
2014-09-09 10:35:00,201.1,201.1,200.94,200.99,10300.0,165.1034,165.1034,164.972,165.0131,10300.0
2014-09-09 10:40:00,200.96,201.08,200.87,201.08,19700.0,164.9884,165.0869,164.9145,165.0869,19700.0
2014-09-09 10:45:00,201.11,201.13,201.03,201.05,14700.0,165.1116,165.128,165.0459,165.0623,14700.0
2014-09-09 10:50:00,201.09,201.21,201.09,201.19,5300.0,165.0952,165.1937,165.0952,165.1773,5300.0
2014-09-09 10:55:00,201.2,201.23,201.13,201.14,5600.0,165.1855,165.2101,165.128,165.1362,5600.0
2014-09-09 11:00:00,201.18,201.31,201.13,201.29,9900.0,165.169,165.2758,165.128,165.2594,9900.0
2014-09-09 11:05:00,201.29,201.39,201.26,201.35,9200.0,165.2594,165.3415,165.2347,165.3086,9200.0
2014-09-09 11:10:00,201.38,201.5,201.38,201.47,17100.0,165.3332,165.4318,165.3332,165.4071,17100.0
2014-09-09 11:15:00,201.5,201.5,201.44,201.44,10800.0,165.4318,165.4318,165.3825,165.3825,10800.0
2014-09-09 11:20:00,201.42,201.47,201.38,201.38,10600.0,165.3661,165.4071,165.3332,165.3332,10600.0
2014-09-09 11:25:00,201.38,201.4,201.32,201.39,25700.0,165.3332,165.3497,165.284,165.3415,25700.0
2014-09-09 11:30:00,201.39,201.44,201.38,201.42,16000.0,165.3415,165.3825,165.3332,165.3661,16000.0
2014-09-09 11:35:00,201.43,201.43,201.36,201.36,24900.0,165.3743,165.3743,165.3168,165.3168,24900.0
2014-09-09 11:40:00,201.36,201.42,201.33,201.34,23100.0,165.3168,165.3661,165.2922,165.3004,23100.0
2014-09-09 11:45:00,201.34,201.41,201.34,201.41,12100.0,165.3004,165.3579,165.3004,165.3579,12100.0
2014-09-09 11:50:00,201.4,201.4,201.2,201.21,12100.0,165.3497,165.3497,165.1855,165.1937,12100.0
2014-09-09 11:55:00,201.23,201.34,201.23,201.32,4800.0,165.2101,165.3004,165.2101,165.284,4800.0
2014-09-09 12:00:00,201.31,201.31,201.17,201.23,15600.0,165.2758,165.2758,165.1608,165.2101,15600.0
2014-09-09 12:05:00,201.24,201.28,201.23,201.25,4800.0,165.2183,165.2511,165.2101,165.2265,4800.0
2014-09-09 12:10:00,201.26,201.3,201.22,201.3,14400.0,165.2347,165.2676,165.2019,165.2676,14400.0
2014-09-09 12:15:00,201.3,201.34,201.29,201.31,7300.0,165.2676,165.3004,165.2594,165.2758,7300.0
2014-09-09 12:20:00,201.34,201.45,201.34,201.45,6100.0,165.3004,165.3907,165.3004,165.3907,6100.0
2014-09-09 12:25:00,201.43,201.45,201.38,201.42,8600.0,165.3743,165.3907,165.3332,165.3661,8600.0
2014-09-09 12:30:00,201.42,201.46,201.41,201.41,38900.0,165.3661,165.3989,165.3579,165.3579,38900.0
2014-09-09 12:35:00,201.42,201.43,201.3,201.35,8700.0,165.3661,165.3743,165.2676,165.3086,8700.0
2014-09-09 12:40:00,201.35,201.35,201.3,201.34,7000.0,165.3086,165.3086,165.2676,165.3004,7000.0
2014-09-09 12:45:00,201.34,201.34,201.23,201.23,7500.0,165.3004,165.3004,165.2101,165.2101,7500.0
2014-09-09 12:50:00,201.24,201.28,201.16,201.18,11800.0,165.2183,165.2511,165.1526,165.169,11800.0
2014-09-09 12:55:00,201.17,201.2,201.15,201.2,11300.0,165.1608,165.1855,165.1444,165.1855,11300.0
2014-09-09 13:00:00,201.2,201.32,201.13,201.26,9700.0,165.1855,165.284,165.128,165.2347,9700.0
2014-09-09 13:05:00,201.25,201.26,200.97,200.97,11700.0,165.2265,165.2347,164.9966,164.9966,11700.0
2014-09-09 13:10:00,201.03,201.21,201.03,201.08,10000.0,165.0459,165.1937,165.0459,165.0869,10000.0
2014-09-09 13:15:00,201.13,201.16,201.08,201.11,5700.0,165.128,165.1526,165.0869,165.1116,5700.0
2014-09-09 13:20:00,201.11,201.18,201.03,201.05,7100.0,165.1116,165.169,165.0459,165.0623,7100.0
2014-09-09 13:25:00,201.04,201.18,201.02,201.18,7300.0,165.0541,165.169,165.0377,165.169,7300.0
2014-09-09 13:30:00,201.17,201.43,201.17,201.35,19400.0,165.1608,165.3743,165.1608,165.3086,19400.0
2014-09-09 13:35:00,201.34,201.4,201.31,201.4,10800.0,165.3004,165.3497,165.2758,165.3497,10800.0
2014-09-09 13:40:00,201.41,201.44,201.35,201.41,7400.0,165.3579,165.3825,165.3086,165.3579,7400.0
2014-09-09 13:45:00,201.41,201.81,201.41,201.8,44200.0,165.3579,165.6863,165.3579,165.6781,44200.0
2014-09-09 13:50:00,201.8,201.84,201.73,201.74,20400.0,165.6781,165.7109,165.6206,165.6288,20400.0
2014-09-09 13:55:00,201.73,201.86,201.73,201.74,41000.0,165.6206,165.7273,165.6206,165.6288,41000.0
2014-09-09 14:00:00,201.76,201.78,201.55,201.6,17800.0,165.6452,165.6616,165.4728,165.5139,17800.0
2014-09-09 14:05:00,201.61,201.63,201.42,201.43,30600.0,165.5221,165.5385,165.3661,165.3743,30600.0
2014-09-09 14:10:00,201.42,201.45,201.38,201.42,12000.0,165.3661,165.3907,165.3332,165.3661,12000.0
2014-09-09 14:15:00,201.41,201.41,201.31,201.35,14000.0,165.3579,165.3579,165.2758,165.3086,14000.0
2014-09-09 14:20:00,201.35,201.35,201.16,201.16,13500.0,165.3086,165.3086,165.1526,165.1526,13500.0
2014-09-09 14:25:00,201.16,201.2,201.1,201.11,22100.0,165.1526,165.1855,165.1034,165.1116,22100.0
2014-09-09 14:30:00,201.07,201.16,200.98,201.16,15500.0,165.0787,165.1526,165.0048,165.1526,15500.0
2014-09-09 14:35:00,201.2,201.25,201.14,201.24,30100.0,165.1855,165.2265,165.1362,165.2183,30100.0
2014-09-09 14:40:00,201.23,201.23,201.08,201.1,8000.0,165.2101,165.2101,165.0869,165.1034,8000.0
2014-09-09 14:45:00,201.1,201.14,200.9,200.9,302900.0,165.1034,165.1362,164.9392,164.9392,302900.0
2014-09-09 14:50:00,200.9,201.13,200.9,201.1,55800.0,164.9392,165.128,164.9392,165.1034,55800.0
2014-09-09 14:55:00,201.09,201.09,200.92,201.05,145600.0,165.0952,165.0952,164.9556,165.0623,145600.0
2014-09-09 15:00:00,201.02,201.03,200.92,200.93,15800.0,165.0377,165.0459,164.9556,164.9638,15800.0
2014-09-09 15:05:00,200.92,200.92,200.51,200.53,82500.0,164.9556,164.9556,164.619,164.6354,82500.0
2014-09-09 15:10:00,200.52,200.69,200.5,200.62,97300.0,164.6272,164.7668,164.6108,164.7093,97300.0
2014-09-09 15:15:00,200.63,200.64,200.42,200.48,61200.0,164.7175,164.7257,164.5451,164.5943,61200.0
2014-09-09 15:20:00,200.48,200.49,200.23,200.41,48000.0,164.5943,164.6026,164.3891,164.5369,48000.0
2014-09-09 15:25:00,200.42,200.62,200.39,200.58,30000.0,164.5451,164.7093,164.5205,164.6764,30000.0
2014-09-09 15:30:00,200.58,200.63,200.51,200.55,53100.0,164.6764,164.7175,164.619,164.6518,53100.0
2014-09-09 15:35:00,200.62,200.63,200.51,200.51,21300.0,164.7093,164.7175,164.619,164.619,21300.0
2014-09-09 15:40:00,200.54,200.54,200.5,200.53,11800.0,164.6436,164.6436,164.6108,164.6354,11800.0
2014-09-09 15:45:00,200.51,200.6,200.45,200.55,26100.0,164.619,164.6929,164.5697,164.6518,26100.0
2014-09-09 15:50:00,200.56,200.57,200.52,200.56,17100.0,164.66,164.6682,164.6272,164.66,17100.0
2014-09-09 15:55:00,200.55,200.68,200.55,200.64,117900.0,164.6518,164.7585,164.6518,164.7257,117900.0
2014-09-10 09:30:00,200.71,200.88,200.67,200.79,33100.0,164.7832,164.9227,164.7503,164.8489,33100.0
2014-09-10 09:35:00,200.86,200.9,200.47,200.49,52800.0,164.9063,164.9392,164.5861,164.6026,52800.0
2014-09-10 09:40:00,200.47,200.52,200.33,200.45,33100.0,164.5861,164.6272,164.4712,164.5697,33100.0
2014-09-10 09:45:00,200.41,200.61,200.4,200.59,18800.0,164.5369,164.7011,164.5287,164.6847,18800.0
2014-09-10 09:50:00,200.59,200.6,200.31,200.41,55800.0,164.6847,164.6929,164.4548,164.5369,55800.0
2014-09-10 09:55:00,200.3,200.36,200.22,200.26,6600.0,164.4466,164.4958,164.3809,164.4137,6600.0
2014-09-10 10:00:00,200.29,200.32,200.17,200.17,8600.0,164.4384,164.463,164.3398,164.3398,8600.0
2014-09-10 10:05:00,200.22,200.53,200.21,200.52,16900.0,164.3809,164.6354,164.3727,164.6272,16900.0
2014-09-10 10:10:00,200.52,200.58,200.5,200.52,4500.0,164.6272,164.6764,164.6108,164.6272,4500.0
2014-09-10 10:15:00,200.5,200.55,200.29,200.31,6500.0,164.6108,164.6518,164.4384,164.4548,6500.0
2014-09-10 10:20:00,200.32,200.35,200.22,200.27,3200.0,164.463,164.4876,164.3809,164.4219,3200.0
2014-09-10 10:25:00,200.23,200.51,200.21,200.48,9800.0,164.3891,164.619,164.3727,164.5943,9800.0
2014-09-10 10:30:00,200.41,200.43,200.27,200.3,6000.0,164.5369,164.5533,164.4219,164.4466,6000.0
2014-09-10 10:35:00,200.19,200.19,200.06,200.12,27000.0,164.3563,164.3563,164.2495,164.2988,27000.0
2014-09-10 10:40:00,200.07,200.44,200.07,200.43,22000.0,164.2577,164.5615,164.2577,164.5533,22000.0
2014-09-10 10:45:00,200.4,200.46,200.3,200.3,13000.0,164.5287,164.5779,164.4466,164.4466,13000.0
2014-09-10 10:50:00,200.35,200.42,200.3,200.41,9100.0,164.4876,164.5451,164.4466,164.5369,9100.0
2014-09-10 10:55:00,200.44,200.47,200.21,200.27,13800.0,164.5615,164.5861,164.3727,164.4219,13800.0
2014-09-10 11:00:00,200.27,200.32,200.24,200.26,4700.0,164.4219,164.463,164.3973,164.4137,4700.0
2014-09-10 11:05:00,200.26,200.31,200.14,200.26,7700.0,164.4137,164.4548,164.3152,164.4137,7700.0
2014-09-10 11:10:00,200.26,200.63,200.22,200.61,14700.0,164.4137,164.7175,164.3809,164.7011,14700.0
2014-09-10 11:15:00,200.59,200.61,200.5,200.59,14400.0,164.6847,164.7011,164.6108,164.6847,14400.0
2014-09-10 11:20:00,200.58,200.66,200.46,200.63,21300.0,164.6764,164.7421,164.5779,164.7175,21300.0
2014-09-10 11:25:00,200.6,200.6,200.53,200.6,8400.0,164.6929,164.6929,164.6354,164.6929,8400.0
2014-09-10 11:30:00,200.62,200.69,200.62,200.65,6800.0,164.7093,164.7668,164.7093,164.7339,6800.0
2014-09-10 11:35:00,200.61,200.82,200.6,200.81,12200.0,164.7011,164.8735,164.6929,164.8653,12200.0
2014-09-10 11:40:00,200.82,200.82,200.71,200.75,6400.0,164.8735,164.8735,164.7832,164.816,6400.0
2014-09-10 11:45:00,200.74,200.76,200.69,200.74,3400.0,164.8078,164.8242,164.7668,164.8078,3400.0
2014-09-10 11:50:00,200.75,200.76,200.7,200.73,5200.0,164.816,164.8242,164.775,164.7996,5200.0
2014-09-10 11:55:00,200.76,200.82,200.74,200.76,13000.0,164.8242,164.8735,164.8078,164.8242,13000.0
2014-09-10 12:00:00,200.77,200.78,200.64,200.68,46000.0,164.8324,164.8406,164.7257,164.7585,46000.0
2014-09-10 12:05:00,200.7,200.71,200.65,200.69,43700.0,164.775,164.7832,164.7339,164.7668,43700.0
2014-09-10 12:10:00,200.7,200.72,200.65,200.71,14200.0,164.775,164.7914,164.7339,164.7832,14200.0
2014-09-10 12:15:00,200.77,200.92,200.77,200.88,20700.0,164.8324,164.9556,164.8324,164.9227,20700.0
2014-09-10 12:20:00,200.87,201.06,200.85,201.06,9000.0,164.9145,165.0705,164.8981,165.0705,9000.0
2014-09-10 12:25:00,201.09,201.1,200.97,200.99,11500.0,165.0952,165.1034,164.9966,165.0131,11500.0
2014-09-10 12:30:00,201.0,201.05,200.97,201.0,10600.0,165.0213,165.0623,164.9966,165.0213,10600.0
2014-09-10 12:35:00,201.0,201.01,200.93,200.96,5100.0,165.0213,165.0295,164.9638,164.9884,5100.0
2014-09-10 12:40:00,200.97,201.02,200.93,200.96,6900.0,164.9966,165.0377,164.9638,164.9884,6900.0
2014-09-10 12:45:00,200.98,201.07,200.98,201.01,7000.0,165.0048,165.0787,165.0048,165.0295,7000.0
2014-09-10 12:50:00,201.02,201.07,201.01,201.01,11600.0,165.0377,165.0787,165.0295,165.0295,11600.0
2014-09-10 12:55:00,201.03,201.03,200.87,200.89,18200.0,165.0459,165.0459,164.9145,164.931,18200.0
2014-09-10 13:00:00,200.92,201.07,200.91,201.07,5900.0,164.9556,165.0787,164.9474,165.0787,5900.0
2014-09-10 13:05:00,201.08,201.38,201.06,201.33,27400.0,165.0869,165.3332,165.0705,165.2922,27400.0
2014-09-10 13:10:00,201.37,201.46,201.35,201.37,13000.0,165.325,165.3989,165.3086,165.325,13000.0
2014-09-10 13:15:00,201.38,201.38,201.29,201.29,13600.0,165.3332,165.3332,165.2594,165.2594,13600.0
2014-09-10 13:20:00,201.28,201.29,201.21,201.23,6500.0,165.2511,165.2594,165.1937,165.2101,6500.0
2014-09-10 13:25:00,201.24,201.3,201.22,201.28,9400.0,165.2183,165.2676,165.2019,165.2511,9400.0
2014-09-10 13:30:00,201.3,201.32,201.13,201.19,9400.0,165.2676,165.284,165.128,165.1773,9400.0
2014-09-10 13:35:00,201.17,201.19,201.1,201.11,4400.0,165.1608,165.1773,165.1034,165.1116,4400.0
2014-09-10 13:40:00,201.11,201.17,201.11,201.11,7400.0,165.1116,165.1608,165.1116,165.1116,7400.0
2014-09-10 13:45:00,201.12,201.26,201.1,201.26,14900.0,165.1198,165.2347,165.1034,165.2347,14900.0
2014-09-10 13:50:00,201.27,201.31,201.19,201.21,9600.0,165.2429,165.2758,165.1773,165.1937,9600.0
2014-09-10 13:55:00,201.22,201.29,201.17,201.18,5800.0,165.2019,165.2594,165.1608,165.169,5800.0
2014-09-10 14:00:00,201.18,201.33,201.18,201.27,8100.0,165.169,165.2922,165.169,165.2429,8100.0
2014-09-10 14:05:00,201.31,201.31,201.13,201.13,12000.0,165.2758,165.2758,165.128,165.128,12000.0
2014-09-10 14:10:00,201.12,201.2,201.12,201.2,10500.0,165.1198,165.1855,165.1198,165.1855,10500.0
2014-09-10 14:15:00,201.19,201.21,201.16,201.16,5000.0,165.1773,165.1937,165.1526,165.1526,5000.0
2014-09-10 14:20:00,201.14,201.24,201.1,201.19,5800.0,165.1362,165.2183,165.1034,165.1773,5800.0
2014-09-10 14:25:00,201.17,201.22,201.16,201.19,4300.0,165.1608,165.2019,165.1526,165.1773,4300.0
2014-09-10 14:30:00,201.17,201.2,201.05,201.06,12900.0,165.1608,165.1855,165.0623,165.0705,12900.0
2014-09-10 14:35:00,201.06,201.07,201.03,201.04,7000.0,165.0705,165.0787,165.0459,165.0541,7000.0
2014-09-10 14:40:00,201.04,201.18,201.04,201.16,7100.0,165.0541,165.169,165.0541,165.1526,7100.0
2014-09-10 14:45:00,201.17,201.18,201.11,201.15,8100.0,165.1608,165.169,165.1116,165.1444,8100.0
2014-09-10 14:50:00,201.17,201.22,201.13,201.22,12700.0,165.1608,165.2019,165.128,165.2019,12700.0
2014-09-10 14:55:00,201.2,201.2,201.03,201.1,39000.0,165.1855,165.1855,165.0459,165.1034,39000.0
2014-09-10 15:00:00,201.11,201.36,201.11,201.36,22900.0,165.1116,165.3168,165.1116,165.3168,22900.0
2014-09-10 15:05:00,201.37,201.49,201.35,201.49,17600.0,165.325,165.4236,165.3086,165.4236,17600.0
2014-09-10 15:10:00,201.48,201.48,201.38,201.43,3900.0,165.4153,165.4153,165.3332,165.3743,3900.0
2014-09-10 15:15:00,201.42,201.51,201.4,201.47,16600.0,165.3661,165.44,165.3497,165.4071,16600.0
2014-09-10 15:20:00,201.47,201.47,201.41,201.45,3400.0,165.4071,165.4071,165.3579,165.3907,3400.0
2014-09-10 15:25:00,201.44,201.44,201.35,201.38,13100.0,165.3825,165.3825,165.3086,165.3332,13100.0
2014-09-10 15:30:00,201.38,201.41,201.37,201.39,16500.0,165.3332,165.3579,165.325,165.3415,16500.0
2014-09-10 15:35:00,201.39,201.48,201.39,201.43,18200.0,165.3415,165.4153,165.3415,165.3743,18200.0
2014-09-10 15:40:00,201.43,201.45,201.36,201.36,10200.0,165.3743,165.3907,165.3168,165.3168,10200.0
2014-09-10 15:45:00,201.36,201.4,201.28,201.38,21500.0,165.3168,165.3497,165.2511,165.3332,21500.0
2014-09-10 15:50:00,201.39,201.45,201.37,201.38,17200.0,165.3415,165.3907,165.325,165.3332,17200.0
2014-09-10 15:55:00,201.37,201.42,201.37,201.4,35600.0,165.325,165.3661,165.325,165.3497,35600.0
2014-09-11 09:30:00,200.58,200.84,200.51,200.81,32700.0,164.6764,164.8899,164.619,164.8653,32700.0
2014-09-11 09:35:00,200.83,200.97,200.83,200.92,14700.0,164.8817,164.9966,164.8817,164.9556,14700.0
2014-09-11 09:40:00,200.91,201.01,200.86,200.89,12600.0,164.9474,165.0295,164.9063,164.931,12600.0
2014-09-11 09:45:00,200.87,200.98,200.8,200.96,14700.0,164.9145,165.0048,164.8571,164.9884,14700.0
2014-09-11 09:50:00,200.99,201.18,200.89,201.16,30200.0,165.0131,165.169,164.931,165.1526,30200.0
2014-09-11 09:55:00,201.17,201.19,201.1,201.19,14100.0,165.1608,165.1773,165.1034,165.1773,14100.0
2014-09-11 10:00:00,201.19,201.21,201.08,201.1,23700.0,165.1773,165.1937,165.0869,165.1034,23700.0
2014-09-11 10:05:00,201.09,201.26,201.06,201.07,45400.0,165.0952,165.2347,165.0705,165.0787,45400.0
2014-09-11 10:10:00,201.06,201.09,200.94,201.01,13500.0,165.0705,165.0952,164.972,165.0295,13500.0
2014-09-11 10:15:00,200.99,201.17,200.99,201.14,14700.0,165.0131,165.1608,165.0131,165.1362,14700.0
2014-09-11 10:20:00,201.13,201.16,200.94,200.98,24100.0,165.128,165.1526,164.972,165.0048,24100.0
2014-09-11 10:25:00,201.0,201.0,200.86,200.88,30200.0,165.0213,165.0213,164.9063,164.9227,30200.0
2014-09-11 10:30:00,200.86,200.86,200.74,200.75,24600.0,164.9063,164.9063,164.8078,164.816,24600.0
2014-09-11 10:35:00,200.74,200.74,200.48,200.56,47300.0,164.8078,164.8078,164.5943,164.66,47300.0
2014-09-11 10:40:00,200.56,200.57,200.42,200.52,25300.0,164.66,164.6682,164.5451,164.6272,25300.0
2014-09-11 10:45:00,200.51,200.68,200.45,200.66,27700.0,164.619,164.7585,164.5697,164.7421,27700.0
2014-09-11 10:50:00,200.66,200.7,200.6,200.68,22300.0,164.7421,164.775,164.6929,164.7585,22300.0
2014-09-11 10:55:00,200.68,200.83,200.56,200.78,13800.0,164.7585,164.8817,164.66,164.8406,13800.0
2014-09-11 11:00:00,200.78,201.0,200.78,200.98,20900.0,164.8406,165.0213,164.8406,165.0048,20900.0
2014-09-11 11:05:00,201.0,201.03,200.93,200.93,17100.0,165.0213,165.0459,164.9638,164.9638,17100.0
2014-09-11 11:10:00,200.93,201.01,200.91,200.94,13300.0,164.9638,165.0295,164.9474,164.972,13300.0
2014-09-11 11:15:00,200.96,201.2,200.96,201.17,19800.0,164.9884,165.1855,164.9884,165.1608,19800.0
2014-09-11 11:20:00,201.17,201.23,201.1,201.1,11300.0,165.1608,165.2101,165.1034,165.1034,11300.0
2014-09-11 11:25:00,201.1,201.15,201.03,201.06,6300.0,165.1034,165.1444,165.0459,165.0705,6300.0
2014-09-11 11:30:00,201.07,201.27,201.07,201.23,8500.0,165.0787,165.2429,165.0787,165.2101,8500.0
2014-09-11 11:35:00,201.26,201.26,201.15,201.18,23300.0,165.2347,165.2347,165.1444,165.169,23300.0
2014-09-11 11:40:00,201.17,201.17,201.03,201.03,17400.0,165.1608,165.1608,165.0459,165.0459,17400.0
2014-09-11 11:45:00,201.05,201.18,201.04,201.17,33300.0,165.0623,165.169,165.0541,165.1608,33300.0
2014-09-11 11:50:00,201.15,201.17,201.1,201.15,20600.0,165.1444,165.1608,165.1034,165.1444,20600.0
2014-09-11 11:55:00,201.16,201.19,201.14,201.15,9600.0,165.1526,165.1773,165.1362,165.1444,9600.0
2014-09-11 12:00:00,201.15,201.26,201.13,201.23,345500.0,165.1444,165.2347,165.128,165.2101,345500.0
2014-09-11 12:05:00,201.23,201.25,201.11,201.12,13900.0,165.2101,165.2265,165.1116,165.1198,13900.0
2014-09-11 12:10:00,201.1,201.1,201.01,201.05,29200.0,165.1034,165.1034,165.0295,165.0623,29200.0
2014-09-11 12:15:00,201.1,201.14,201.08,201.1,5000.0,165.1034,165.1362,165.0869,165.1034,5000.0
2014-09-11 12:20:00,201.12,201.22,201.11,201.19,12500.0,165.1198,165.2019,165.1116,165.1773,12500.0
2014-09-11 12:25:00,201.21,201.44,201.21,201.43,10400.0,165.1937,165.3825,165.1937,165.3743,10400.0
2014-09-11 12:30:00,201.42,201.42,201.33,201.33,5100.0,165.3661,165.3661,165.2922,165.2922,5100.0
2014-09-11 12:35:00,201.36,201.39,201.26,201.29,11800.0,165.3168,165.3415,165.2347,165.2594,11800.0
2014-09-11 12:40:00,201.29,201.29,201.23,201.27,10200.0,165.2594,165.2594,165.2101,165.2429,10200.0
2014-09-11 12:45:00,201.29,201.31,201.2,201.2,9000.0,165.2594,165.2758,165.1855,165.1855,9000.0
2014-09-11 12:50:00,201.22,201.26,201.22,201.24,8400.0,165.2019,165.2347,165.2019,165.2183,8400.0
2014-09-11 12:55:00,201.22,201.22,201.07,201.16,19200.0,165.2019,165.2019,165.0787,165.1526,19200.0
2014-09-11 13:00:00,201.18,201.25,201.15,201.25,72500.0,165.169,165.2265,165.1444,165.2265,72500.0
2014-09-11 13:05:00,201.27,201.27,201.17,201.25,22700.0,165.2429,165.2429,165.1608,165.2265,22700.0
2014-09-11 13:10:00,201.22,201.26,201.21,201.23,4900.0,165.2019,165.2347,165.1937,165.2101,4900.0
2014-09-11 13:15:00,201.23,201.23,201.13,201.13,7000.0,165.2101,165.2101,165.128,165.128,7000.0
2014-09-11 13:20:00,201.12,201.15,200.93,200.94,12300.0,165.1198,165.1444,164.9638,164.972,12300.0
2014-09-11 13:25:00,200.94,200.95,200.81,200.93,13900.0,164.972,164.9802,164.8653,164.9638,13900.0
2014-09-11 13:30:00,200.92,201.05,200.92,201.03,6900.0,164.9556,165.0623,164.9556,165.0459,6900.0
2014-09-11 13:35:00,201.01,201.01,200.91,201.01,6200.0,165.0295,165.0295,164.9474,165.0295,6200.0
2014-09-11 13:40:00,201.0,201.06,200.96,201.0,5600.0,165.0213,165.0705,164.9884,165.0213,5600.0
2014-09-11 13:45:00,201.0,201.04,200.96,200.98,5700.0,165.0213,165.0541,164.9884,165.0048,5700.0
2014-09-11 13:50:00,200.98,201.02,200.87,200.9,6100.0,165.0048,165.0377,164.9145,164.9392,6100.0
2014-09-11 13:55:00,200.91,200.95,200.85,200.94,6600.0,164.9474,164.9802,164.8981,164.972,6600.0
2014-09-11 14:00:00,200.96,201.24,200.96,201.15,14000.0,164.9884,165.2183,164.9884,165.1444,14000.0
2014-09-11 14:05:00,201.11,201.21,201.11,201.19,11500.0,165.1116,165.1937,165.1116,165.1773,11500.0
2014-09-11 14:10:00,201.18,201.2,201.13,201.13,8600.0,165.169,165.1855,165.128,165.128,8600.0
2014-09-11 14:15:00,201.15,201.23,201.15,201.17,9200.0,165.1444,165.2101,165.1444,165.1608,9200.0
2014-09-11 14:20:00,201.18,201.22,201.15,201.22,6900.0,165.169,165.2019,165.1444,165.2019,6900.0
2014-09-11 14:25:00,201.21,201.37,201.21,201.36,31700.0,165.1937,165.325,165.1937,165.3168,31700.0
2014-09-11 14:30:00,201.36,201.49,201.36,201.38,34300.0,165.3168,165.4236,165.3168,165.3332,34300.0
2014-09-11 14:35:00,201.38,201.38,201.31,201.31,11100.0,165.3332,165.3332,165.2758,165.2758,11100.0
2014-09-11 14:40:00,201.32,201.39,201.32,201.36,13800.0,165.284,165.3415,165.284,165.3168,13800.0
2014-09-11 14:45:00,201.38,201.45,201.34,201.42,11900.0,165.3332,165.3907,165.3004,165.3661,11900.0
2014-09-11 14:50:00,201.35,201.36,201.28,201.34,9400.0,165.3086,165.3168,165.2511,165.3004,9400.0
2014-09-11 14:55:00,201.34,201.36,201.32,201.35,19200.0,165.3004,165.3168,165.284,165.3086,19200.0
2014-09-11 15:00:00,201.35,201.42,201.34,201.39,55100.0,165.3086,165.3661,165.3004,165.3415,55100.0
2014-09-11 15:05:00,201.41,201.41,201.22,201.24,108100.0,165.3579,165.3579,165.2019,165.2183,108100.0
2014-09-11 15:10:00,201.24,201.32,201.23,201.3,26700.0,165.2183,165.284,165.2101,165.2676,26700.0
2014-09-11 15:15:00,201.32,201.38,201.3,201.38,13200.0,165.284,165.3332,165.2676,165.3332,13200.0
2014-09-11 15:20:00,201.38,201.5,201.38,201.43,21200.0,165.3332,165.4318,165.3332,165.3743,21200.0
2014-09-11 15:25:00,201.44,201.48,201.41,201.42,41400.0,165.3825,165.4153,165.3579,165.3661,41400.0
2014-09-11 15:30:00,201.43,201.46,201.36,201.41,36100.0,165.3743,165.3989,165.3168,165.3579,36100.0
2014-09-11 15:35:00,201.42,201.43,201.37,201.39,13500.0,165.3661,165.3743,165.325,165.3415,13500.0
2014-09-11 15:40:00,201.4,201.44,201.4,201.43,15800.0,165.3497,165.3825,165.3497,165.3743,15800.0
2014-09-11 15:45:00,201.43,201.56,201.43,201.51,28600.0,165.3743,165.481,165.3743,165.44,28600.0
2014-09-11 15:50:00,201.52,201.6,201.49,201.49,19000.0,165.4482,165.5139,165.4236,165.4236,19000.0
2014-09-11 15:55:00,201.5,201.65,201.5,201.6,100400.0,165.4318,165.5549,165.4318,165.5139,100400.0
2014-09-12 09:30:00,201.44,201.44,201.25,201.27,31300.0,165.3825,165.3825,165.2265,165.2429,31300.0
2014-09-12 09:35:00,201.29,201.36,201.02,201.02,41300.0,165.2594,165.3168,165.0377,165.0377,41300.0
2014-09-12 09:40:00,201.01,201.03,200.95,200.99,8300.0,165.0295,165.0459,164.9802,165.0131,8300.0
2014-09-12 09:45:00,200.98,201.09,200.9,201.09,66500.0,165.0048,165.0952,164.9392,165.0952,66500.0
2014-09-12 09:50:00,201.07,201.09,200.92,200.98,49300.0,165.0787,165.0952,164.9556,165.0048,49300.0
2014-09-12 09:55:00,200.98,201.01,200.83,200.83,15000.0,165.0048,165.0295,164.8817,164.8817,15000.0
2014-09-12 10:00:00,200.82,200.98,200.65,200.65,37100.0,164.8735,165.0048,164.7339,164.7339,37100.0
2014-09-12 10:05:00,200.63,200.86,200.55,200.85,36300.0,164.7175,164.9063,164.6518,164.8981,36300.0
2014-09-12 10:10:00,200.87,201.0,200.87,200.95,42700.0,164.9145,165.0213,164.9145,164.9802,42700.0
2014-09-12 10:15:00,200.93,201.15,200.93,201.12,13000.0,164.9638,165.1444,164.9638,165.1198,13000.0
2014-09-12 10:20:00,201.1,201.15,201.06,201.06,11000.0,165.1034,165.1444,165.0705,165.0705,11000.0
2014-09-12 10:25:00,201.09,201.09,200.99,201.04,12400.0,165.0952,165.0952,165.0131,165.0541,12400.0
2014-09-12 10:30:00,201.04,201.14,200.95,201.07,7500.0,165.0541,165.1362,164.9802,165.0787,7500.0
2014-09-12 10:35:00,201.09,201.16,200.96,200.97,8600.0,165.0952,165.1526,164.9884,164.9966,8600.0
2014-09-12 10:40:00,200.99,201.06,200.94,200.99,4600.0,165.0131,165.0705,164.972,165.0131,4600.0
2014-09-12 10:45:00,200.98,201.0,200.81,200.97,13100.0,165.0048,165.0213,164.8653,164.9966,13100.0
2014-09-12 10:50:00,200.99,201.21,200.92,201.2,14200.0,165.0131,165.1937,164.9556,165.1855,14200.0
2014-09-12 10:55:00,201.19,201.22,201.11,201.14,6400.0,165.1773,165.2019,165.1116,165.1362,6400.0
2014-09-12 11:00:00,201.14,201.16,201.11,201.12,2300.0,165.1362,165.1526,165.1116,165.1198,2300.0
2014-09-12 11:05:00,201.14,201.17,201.11,201.15,10500.0,165.1362,165.1608,165.1116,165.1444,10500.0
2014-09-12 11:10:00,201.17,201.17,200.92,200.92,33800.0,165.1608,165.1608,164.9556,164.9556,33800.0
2014-09-12 11:15:00,200.98,201.01,200.97,200.99,4100.0,165.0048,165.0295,164.9966,165.0131,4100.0
2014-09-12 11:20:00,200.95,200.96,200.85,200.9,8300.0,164.9802,164.9884,164.8981,164.9392,8300.0
2014-09-12 11:25:00,200.88,200.99,200.87,200.93,15800.0,164.9227,165.0131,164.9145,164.9638,15800.0
2014-09-12 11:30:00,200.91,200.91,200.77,200.91,9600.0,164.9474,164.9474,164.8324,164.9474,9600.0
2014-09-12 11:35:00,200.9,200.9,200.78,200.79,30800.0,164.9392,164.9392,164.8406,164.8489,30800.0
2014-09-12 11:40:00,200.8,200.93,200.8,200.89,28100.0,164.8571,164.9638,164.8571,164.931,28100.0
2014-09-12 11:45:00,200.91,200.93,200.7,200.7,9500.0,164.9474,164.9638,164.775,164.775,9500.0
2014-09-12 11:50:00,200.68,200.8,200.59,200.8,28000.0,164.7585,164.8571,164.6847,164.8571,28000.0
2014-09-12 11:55:00,200.78,200.81,200.72,200.8,11300.0,164.8406,164.8653,164.7914,164.8571,11300.0
2014-09-12 12:00:00,200.78,200.78,200.64,200.66,43200.0,164.8406,164.8406,164.7257,164.7421,43200.0
2014-09-12 12:05:00,200.67,200.79,200.65,200.77,37400.0,164.7503,164.8489,164.7339,164.8324,37400.0
2014-09-12 12:10:00,200.77,200.84,200.72,200.84,6000.0,164.8324,164.8899,164.7914,164.8899,6000.0
2014-09-12 12:15:00,200.85,200.86,200.79,200.79,10200.0,164.8981,164.9063,164.8489,164.8489,10200.0
2014-09-12 12:20:00,200.78,200.79,200.61,200.63,14400.0,164.8406,164.8489,164.7011,164.7175,14400.0
2014-09-12 12:25:00,200.65,200.74,200.65,200.72,3800.0,164.7339,164.8078,164.7339,164.7914,3800.0
2014-09-12 12:30:00,200.72,200.72,200.49,200.5,19800.0,164.7914,164.7914,164.6026,164.6108,19800.0
2014-09-12 12:35:00,200.5,200.58,200.36,200.42,32900.0,164.6108,164.6764,164.4958,164.5451,32900.0
2014-09-12 12:40:00,200.43,200.58,200.43,200.56,8500.0,164.5533,164.6764,164.5533,164.66,8500.0
2014-09-12 12:45:00,200.54,200.61,200.52,200.58,8600.0,164.6436,164.7011,164.6272,164.6764,8600.0
2014-09-12 12:50:00,200.56,200.61,200.43,200.44,14000.0,164.66,164.7011,164.5533,164.5615,14000.0
2014-09-12 12:55:00,200.45,200.52,200.44,200.49,11400.0,164.5697,164.6272,164.5615,164.6026,11400.0
2014-09-12 13:00:00,200.48,200.58,200.43,200.56,9600.0,164.5943,164.6764,164.5533,164.66,9600.0
2014-09-12 13:05:00,200.56,200.56,200.42,200.5,6600.0,164.66,164.66,164.5451,164.6108,6600.0
2014-09-12 13:10:00,200.47,200.54,200.38,200.42,12000.0,164.5861,164.6436,164.5122,164.5451,12000.0
2014-09-12 13:15:00,200.43,200.43,200.24,200.24,19100.0,164.5533,164.5533,164.3973,164.3973,19100.0
2014-09-12 13:20:00,200.26,200.28,200.06,200.09,35800.0,164.4137,164.4301,164.2495,164.2742,35800.0
2014-09-12 13:25:00,200.1,200.25,200.09,200.23,17900.0,164.2824,164.4055,164.2742,164.3891,17900.0
2014-09-12 13:30:00,200.22,200.25,200.12,200.15,10900.0,164.3809,164.4055,164.2988,164.3234,10900.0
2014-09-12 13:35:00,200.12,200.21,200.06,200.14,41000.0,164.2988,164.3727,164.2495,164.3152,41000.0
2014-09-12 13:40:00,200.15,200.31,200.02,200.29,31200.0,164.3234,164.4548,164.2167,164.4384,31200.0
2014-09-12 13:45:00,200.29,200.31,200.22,200.22,7600.0,164.4384,164.4548,164.3809,164.3809,7600.0
2014-09-12 13:50:00,200.22,200.31,200.19,200.3,8500.0,164.3809,164.4548,164.3563,164.4466,8500.0
2014-09-12 13:55:00,200.3,200.31,200.18,200.22,42900.0,164.4466,164.4548,164.348,164.3809,42900.0
2014-09-12 14:00:00,200.21,200.24,200.16,200.16,9900.0,164.3727,164.3973,164.3316,164.3316,9900.0
2014-09-12 14:05:00,200.2,200.33,200.2,200.33,8400.0,164.3645,164.4712,164.3645,164.4712,8400.0
2014-09-12 14:10:00,200.33,200.47,200.33,200.42,16200.0,164.4712,164.5861,164.4712,164.5451,16200.0
2014-09-12 14:15:00,200.4,200.41,200.3,200.3,7500.0,164.5287,164.5369,164.4466,164.4466,7500.0
2014-09-12 14:20:00,200.35,200.36,200.25,200.31,9900.0,164.4876,164.4958,164.4055,164.4548,9900.0
2014-09-12 14:25:00,200.31,200.31,200.15,200.16,34900.0,164.4548,164.4548,164.3234,164.3316,34900.0
2014-09-12 14:30:00,200.14,200.25,200.14,200.18,34500.0,164.3152,164.4055,164.3152,164.348,34500.0
2014-09-12 14:35:00,200.18,200.24,200.02,200.04,32900.0,164.348,164.3973,164.2167,164.2331,32900.0
2014-09-12 14:40:00,200.05,200.08,199.86,200.02,68700.0,164.2413,164.2659,164.0853,164.2167,68700.0
2014-09-12 14:45:00,200.01,200.15,199.99,200.1,69100.0,164.2085,164.3234,164.1921,164.2824,69100.0
2014-09-12 14:50:00,200.12,200.13,199.96,199.96,24500.0,164.2988,164.307,164.1674,164.1674,24500.0
2014-09-12 14:55:00,199.96,200.03,199.95,199.99,50600.0,164.1674,164.2249,164.1592,164.1921,50600.0
2014-09-12 15:00:00,199.99,200.05,199.88,199.97,44600.0,164.1921,164.2413,164.1017,164.1756,44600.0
2014-09-12 15:05:00,199.99,200.25,199.99,200.18,48800.0,164.1921,164.4055,164.1921,164.348,48800.0
2014-09-12 15:10:00,200.18,200.31,200.1,200.27,35900.0,164.348,164.4548,164.2824,164.4219,35900.0
2014-09-12 15:15:00,200.29,200.4,200.24,200.39,57100.0,164.4384,164.5287,164.3973,164.5205,57100.0
2014-09-12 15:20:00,200.4,200.49,200.37,200.44,39200.0,164.5287,164.6026,164.504,164.5615,39200.0
2014-09-12 15:25:00,200.47,200.47,200.29,200.38,47000.0,164.5861,164.5861,164.4384,164.5122,47000.0
2014-09-12 15:30:00,200.37,200.47,200.37,200.43,35500.0,164.504,164.5861,164.504,164.5533,35500.0
2014-09-12 15:35:00,200.42,200.47,200.36,200.44,38200.0,164.5451,164.5861,164.4958,164.5615,38200.0
2014-09-12 15:40:00,200.44,200.44,200.22,200.24,60300.0,164.5615,164.5615,164.3809,164.3973,60300.0
2014-09-12 15:45:00,200.25,200.4,200.24,200.4,48600.0,164.4055,164.5287,164.3973,164.5287,48600.0
2014-09-12 15:50:00,200.39,200.47,200.37,200.4,65600.0,164.5205,164.5861,164.504,164.5287,65600.0
2014-09-12 15:55:00,200.4,200.46,200.38,200.44,68100.0,164.5287,164.5779,164.5122,164.5615,68100.0
2014-09-15 09:30:00,200.47,200.48,200.15,200.18,114800.0,164.5861,164.5943,164.3234,164.348,114800.0
2014-09-15 09:35:00,200.16,200.21,200.05,200.16,38900.0,164.3316,164.3727,164.2413,164.3316,38900.0
2014-09-15 09:40:00,200.12,200.21,199.99,200.18,17900.0,164.2988,164.3727,164.1921,164.348,17900.0
2014-09-15 09:45:00,200.13,200.13,199.8,199.8,23700.0,164.307,164.307,164.0361,164.0361,23700.0
2014-09-15 09:50:00,199.81,199.93,199.74,199.86,20200.0,164.0443,164.1428,163.9868,164.0853,20200.0
2014-09-15 09:55:00,199.84,199.96,199.81,199.89,21400.0,164.0689,164.1674,164.0443,164.11,21400.0
2014-09-15 10:00:00,199.8,200.04,199.66,200.04,12500.0,164.0361,164.2331,163.9211,164.2331,12500.0
2014-09-15 10:05:00,200.01,200.11,200.0,200.03,5700.0,164.2085,164.2906,164.2003,164.2249,5700.0
2014-09-15 10:10:00,200.02,200.23,200.0,200.17,69600.0,164.2167,164.3891,164.2003,164.3398,69600.0
2014-09-15 10:15:00,200.16,200.26,200.11,200.22,7000.0,164.3316,164.4137,164.2906,164.3809,7000.0
2014-09-15 10:20:00,200.21,200.22,200.11,200.14,14400.0,164.3727,164.3809,164.2906,164.3152,14400.0
2014-09-15 10:25:00,200.16,200.31,200.05,200.28,5500.0,164.3316,164.4548,164.2413,164.4301,5500.0
2014-09-15 10:30:00,200.3,200.36,200.22,200.22,12400.0,164.4466,164.4958,164.3809,164.3809,12400.0
2014-09-15 10:35:00,200.22,200.24,200.13,200.21,11400.0,164.3809,164.3973,164.307,164.3727,11400.0
2014-09-15 10:40:00,200.25,200.3,200.0,200.07,12000.0,164.4055,164.4466,164.2003,164.2577,12000.0
2014-09-15 10:45:00,200.09,200.09,199.93,200.02,84600.0,164.2742,164.2742,164.1428,164.2167,84600.0
2014-09-15 10:50:00,200.01,200.09,199.97,200.05,14000.0,164.2085,164.2742,164.1756,164.2413,14000.0
2014-09-15 10:55:00,200.06,200.22,200.06,200.2,23100.0,164.2495,164.3809,164.2495,164.3645,23100.0
2014-09-15 11:00:00,200.17,200.18,200.01,200.03,64000.0,164.3398,164.348,164.2085,164.2249,64000.0
2014-09-15 11:05:00,200.07,200.23,200.06,200.14,11500.0,164.2577,164.3891,164.2495,164.3152,11500.0
2014-09-15 11:10:00,200.17,200.26,200.1,200.2,34100.0,164.3398,164.4137,164.2824,164.3645,34100.0
2014-09-15 11:15:00,200.15,200.2,199.94,199.94,21300.0,164.3234,164.3645,164.151,164.151,21300.0
2014-09-15 11:20:00,199.94,199.97,199.84,199.86,17700.0,164.151,164.1756,164.0689,164.0853,17700.0
2014-09-15 11:25:00,199.86,199.94,199.84,199.89,25200.0,164.0853,164.151,164.0689,164.11,25200.0
2014-09-15 11:30:00,199.91,200.0,199.88,199.99,12800.0,164.1264,164.2003,164.1017,164.1921,12800.0
2014-09-15 11:35:00,200.01,200.06,199.94,199.94,13800.0,164.2085,164.2495,164.151,164.151,13800.0
2014-09-15 11:40:00,199.97,200.01,199.9,199.92,5700.0,164.1756,164.2085,164.1182,164.1346,5700.0
2014-09-15 11:45:00,199.9,199.91,199.81,199.91,12900.0,164.1182,164.1264,164.0443,164.1264,12900.0
2014-09-15 11:50:00,199.91,199.94,199.82,199.94,9300.0,164.1264,164.151,164.0525,164.151,9300.0
2014-09-15 11:55:00,199.9,199.98,199.85,199.86,2800.0,164.1182,164.1838,164.0771,164.0853,2800.0
2014-09-15 12:00:00,199.88,199.91,199.77,199.81,8000.0,164.1017,164.1264,164.0114,164.0443,8000.0
2014-09-15 12:05:00,199.8,199.94,199.8,199.89,9700.0,164.0361,164.151,164.0361,164.11,9700.0
2014-09-15 12:10:00,199.88,199.93,199.86,199.89,8800.0,164.1017,164.1428,164.0853,164.11,8800.0
2014-09-15 12:15:00,199.9,199.96,199.84,199.89,11800.0,164.1182,164.1674,164.0689,164.11,11800.0
2014-09-15 12:20:00,199.88,199.94,199.81,199.93,29600.0,164.1017,164.151,164.0443,164.1428,29600.0
2014-09-15 12:25:00,199.93,200.11,199.93,200.04,123100.0,164.1428,164.2906,164.1428,164.2331,123100.0
2014-09-15 12:30:00,200.05,200.05,199.94,199.99,18300.0,164.2413,164.2413,164.151,164.1921,18300.0
2014-09-15 12:35:00,200.01,200.05,199.96,199.99,10500.0,164.2085,164.2413,164.1674,164.1921,10500.0
2014-09-15 12:40:00,199.99,200.03,199.96,200.03,15900.0,164.1921,164.2249,164.1674,164.2249,15900.0
2014-09-15 12:45:00,200.06,200.21,200.01,200.2,24300.0,164.2495,164.3727,164.2085,164.3645,24300.0
2014-09-15 12:50:00,200.22,200.24,200.19,200.23,8500.0,164.3809,164.3973,164.3563,164.3891,8500.0
2014-09-15 12:55:00,200.22,200.23,200.15,200.22,9000.0,164.3809,164.3891,164.3234,164.3809,9000.0
2014-09-15 13:00:00,200.21,200.24,200.15,200.17,17700.0,164.3727,164.3973,164.3234,164.3398,17700.0
2014-09-15 13:05:00,200.17,200.33,200.17,200.28,26400.0,164.3398,164.4712,164.3398,164.4301,26400.0
2014-09-15 13:10:00,200.29,200.29,200.17,200.18,13800.0,164.4384,164.4384,164.3398,164.348,13800.0
2014-09-15 13:15:00,200.2,200.27,200.2,200.25,11900.0,164.3645,164.4219,164.3645,164.4055,11900.0
2014-09-15 13:20:00,200.25,200.25,200.12,200.16,14300.0,164.4055,164.4055,164.2988,164.3316,14300.0
2014-09-15 13:25:00,200.19,200.25,200.08,200.08,14900.0,164.3563,164.4055,164.2659,164.2659,14900.0
2014-09-15 13:30:00,200.13,200.2,200.09,200.14,6500.0,164.307,164.3645,164.2742,164.3152,6500.0
2014-09-15 13:35:00,200.16,200.18,200.11,200.14,7500.0,164.3316,164.348,164.2906,164.3152,7500.0
2014-09-15 13:40:00,200.14,200.21,200.06,200.21,14900.0,164.3152,164.3727,164.2495,164.3727,14900.0
2014-09-15 13:45:00,200.21,200.25,200.16,200.17,6600.0,164.3727,164.4055,164.3316,164.3398,6600.0
2014-09-15 13:50:00,200.13,200.13,199.94,199.96,18500.0,164.307,164.307,164.151,164.1674,18500.0
2014-09-15 13:55:00,199.97,200.02,199.88,199.91,14600.0,164.1756,164.2167,164.1017,164.1264,14600.0
2014-09-15 14:00:00,199.93,199.97,199.9,199.93,8300.0,164.1428,164.1756,164.1182,164.1428,8300.0
2014-09-15 14:05:00,199.91,199.99,199.89,199.98,8200.0,164.1264,164.1921,164.11,164.1838,8200.0
2014-09-15 14:10:00,199.98,200.04,199.96,199.98,7800.0,164.1838,164.2331,164.1674,164.1838,7800.0
2014-09-15 14:15:00,199.99,200.03,199.96,200.02,18700.0,164.1921,164.2249,164.1674,164.2167,18700.0
2014-09-15 14:20:00,200.04,200.11,200.01,200.11,9000.0,164.2331,164.2906,164.2085,164.2906,9000.0
2014-09-15 14:25:00,200.1,200.41,200.09,200.4,49600.0,164.2824,164.5369,164.2742,164.5287,49600.0
2014-09-15 14:30:00,200.4,200.48,200.36,200.47,22500.0,164.5287,164.5943,164.4958,164.5861,22500.0
2014-09-15 14:35:00,200.45,200.62,200.45,200.56,40300.0,164.5697,164.7093,164.5697,164.66,40300.0
2014-09-15 14:40:00,200.57,200.58,200.44,200.47,42800.0,164.6682,164.6764,164.5615,164.5861,42800.0
2014-09-15 14:45:00,200.44,200.48,200.35,200.38,11400.0,164.5615,164.5943,164.4876,164.5122,11400.0
2014-09-15 14:50:00,200.37,200.41,200.32,200.32,15700.0,164.504,164.5369,164.463,164.463,15700.0
2014-09-15 14:55:00,200.31,200.38,200.3,200.33,23000.0,164.4548,164.5122,164.4466,164.4712,23000.0
2014-09-15 15:00:00,200.33,200.46,200.32,200.44,12900.0,164.4712,164.5779,164.463,164.5615,12900.0
2014-09-15 15:05:00,200.41,200.41,200.36,200.37,9000.0,164.5369,164.5369,164.4958,164.504,9000.0
2014-09-15 15:10:00,200.33,200.37,200.25,200.27,12200.0,164.4712,164.504,164.4055,164.4219,12200.0
2014-09-15 15:15:00,200.27,200.38,200.23,200.29,11500.0,164.4219,164.5122,164.3891,164.4384,11500.0
2014-09-15 15:20:00,200.29,200.36,200.29,200.31,13900.0,164.4384,164.4958,164.4384,164.4548,13900.0
2014-09-15 15:25:00,200.32,200.39,200.31,200.36,8700.0,164.463,164.5205,164.4548,164.4958,8700.0
2014-09-15 15:30:00,200.35,200.41,200.28,200.4,17000.0,164.4876,164.5369,164.4301,164.5287,17000.0
2014-09-15 15:35:00,200.41,200.41,200.3,200.34,27700.0,164.5369,164.5369,164.4466,164.4794,27700.0
2014-09-15 15:40:00,200.32,200.32,200.26,200.28,18400.0,164.463,164.463,164.4137,164.4301,18400.0
2014-09-15 15:45:00,200.29,200.31,200.25,200.27,41100.0,164.4384,164.4548,164.4055,164.4219,41100.0
2014-09-15 15:50:00,200.26,200.26,200.23,200.25,22600.0,164.4137,164.4137,164.3891,164.4055,22600.0
2014-09-15 15:55:00,200.26,200.28,200.2,200.28,56800.0,164.4137,164.4301,164.3645,164.4301,56800.0
2014-09-16 09:30:00,199.92,200.03,199.8,199.94,99600.0,164.1346,164.2249,164.0361,164.151,99600.0
2014-09-16 09:35:00,199.95,200.11,199.95,199.95,22700.0,164.1592,164.2906,164.1592,164.1592,22700.0
2014-09-16 09:40:00,199.97,200.16,199.97,200.16,11100.0,164.1756,164.3316,164.1756,164.3316,11100.0
2014-09-16 09:45:00,200.2,200.3,200.16,200.3,79200.0,164.3645,164.4466,164.3316,164.4466,79200.0
2014-09-16 09:50:00,200.3,200.57,200.27,200.55,35900.0,164.4466,164.6682,164.4219,164.6518,35900.0
2014-09-16 09:55:00,200.55,200.56,200.48,200.53,24500.0,164.6518,164.66,164.5943,164.6354,24500.0
2014-09-16 10:00:00,200.55,200.69,200.51,200.59,44800.0,164.6518,164.7668,164.619,164.6847,44800.0
2014-09-16 10:05:00,200.59,200.59,200.5,200.56,26800.0,164.6847,164.6847,164.6108,164.66,26800.0
2014-09-16 10:10:00,200.56,200.78,200.56,200.78,39700.0,164.66,164.8406,164.66,164.8406,39700.0
2014-09-16 10:15:00,200.8,200.82,200.65,200.66,19100.0,164.8571,164.8735,164.7339,164.7421,19100.0
2014-09-16 10:20:00,200.65,200.72,200.58,200.6,30300.0,164.7339,164.7914,164.6764,164.6929,30300.0
2014-09-16 10:25:00,200.6,200.66,200.6,200.63,40400.0,164.6929,164.7421,164.6929,164.7175,40400.0
2014-09-16 10:30:00,200.62,200.72,200.55,200.55,9800.0,164.7093,164.7914,164.6518,164.6518,9800.0
2014-09-16 10:35:00,200.53,200.68,200.53,200.64,3500.0,164.6354,164.7585,164.6354,164.7257,3500.0
2014-09-16 10:40:00,200.62,200.63,200.49,200.52,6400.0,164.7093,164.7175,164.6026,164.6272,6400.0
2014-09-16 10:45:00,200.5,200.72,200.5,200.68,18500.0,164.6108,164.7914,164.6108,164.7585,18500.0
2014-09-16 10:50:00,200.66,200.74,200.62,200.71,6000.0,164.7421,164.8078,164.7093,164.7832,6000.0
2014-09-16 10:55:00,200.68,200.68,200.49,200.54,79200.0,164.7585,164.7585,164.6026,164.6436,79200.0
2014-09-16 11:00:00,200.52,200.53,200.42,200.44,24400.0,164.6272,164.6354,164.5451,164.5615,24400.0
2014-09-16 11:05:00,200.45,200.49,200.36,200.4,19800.0,164.5697,164.6026,164.4958,164.5287,19800.0
2014-09-16 11:10:00,200.39,200.47,200.36,200.44,10200.0,164.5205,164.5861,164.4958,164.5615,10200.0
2014-09-16 11:15:00,200.46,200.48,200.36,200.42,12600.0,164.5779,164.5943,164.4958,164.5451,12600.0
2014-09-16 11:20:00,200.41,200.73,200.39,200.72,23900.0,164.5369,164.7996,164.5205,164.7914,23900.0
2014-09-16 11:25:00,200.7,200.93,200.65,200.9,34900.0,164.775,164.9638,164.7339,164.9392,34900.0
2014-09-16 11:30:00,200.92,201.05,200.89,201.0,29500.0,164.9556,165.0623,164.931,165.0213,29500.0
2014-09-16 11:35:00,201.02,201.16,201.01,201.1,28400.0,165.0377,165.1526,165.0295,165.1034,28400.0
2014-09-16 11:40:00,201.14,201.2,201.05,201.1,17400.0,165.1362,165.1855,165.0623,165.1034,17400.0
2014-09-16 11:45:00,201.11,201.29,201.09,201.27,31400.0,165.1116,165.2594,165.0952,165.2429,31400.0
2014-09-16 11:50:00,201.27,201.57,201.27,201.55,97400.0,165.2429,165.4892,165.2429,165.4728,97400.0
2014-09-16 11:55:00,201.56,201.65,201.5,201.5,68000.0,165.481,165.5549,165.4318,165.4318,68000.0
2014-09-16 12:00:00,201.51,201.55,201.4,201.47,125600.0,165.44,165.4728,165.3497,165.4071,125600.0
2014-09-16 12:05:00,201.47,201.48,201.37,201.37,85900.0,165.4071,165.4153,165.325,165.325,85900.0
2014-09-16 12:10:00,201.38,201.54,201.38,201.54,31600.0,165.3332,165.4646,165.3332,165.4646,31600.0
2014-09-16 12:15:00,201.54,201.57,201.52,201.55,54400.0,165.4646,165.4892,165.4482,165.4728,54400.0
2014-09-16 12:20:00,201.54,201.8,201.54,201.79,70800.0,165.4646,165.6781,165.4646,165.6699,70800.0
2014-09-16 12:25:00,201.79,201.82,201.68,201.7,53000.0,165.6699,165.6945,165.5795,165.596,53000.0
2014-09-16 12:30:00,201.69,201.81,201.67,201.74,46800.0,165.5878,165.6863,165.5713,165.6288,46800.0
2014-09-16 12:35:00,201.73,201.83,201.69,201.78,50600.0,165.6206,165.7027,165.5878,165.6616,50600.0
2014-09-16 12:40:00,201.78,201.79,201.69,201.69,12400.0,165.6616,165.6699,165.5878,165.5878,12400.0
2014-09-16 12:45:00,201.69,201.71,201.63,201.67,25200.0,165.5878,165.6042,165.5385,165.5713,25200.0
2014-09-16 12:50:00,201.65,201.72,201.63,201.66,34100.0,165.5549,165.6124,165.5385,165.5631,34100.0
2014-09-16 12:55:00,201.7,201.7,201.59,201.63,26100.0,165.596,165.596,165.5057,165.5385,26100.0
2014-09-16 13:00:00,201.64,201.83,201.64,201.73,45800.0,165.5467,165.7027,165.5467,165.6206,45800.0
2014-09-16 13:05:00,201.74,201.86,201.7,201.81,21200.0,165.6288,165.7273,165.596,165.6863,21200.0
2014-09-16 13:10:00,201.81,201.85,201.75,201.78,30200.0,165.6863,165.7191,165.637,165.6616,30200.0
2014-09-16 13:15:00,201.77,201.97,201.74,201.96,40100.0,165.6534,165.8176,165.6288,165.8094,40100.0
2014-09-16 13:20:00,201.97,202.03,201.93,201.99,27200.0,165.8176,165.8669,165.7848,165.8341,27200.0
2014-09-16 13:25:00,202.0,202.01,201.93,201.95,62300.0,165.8423,165.8505,165.7848,165.8012,62300.0
2014-09-16 13:30:00,201.95,202.01,201.95,201.99,34000.0,165.8012,165.8505,165.8012,165.8341,34000.0
2014-09-16 13:35:00,201.99,202.15,201.99,202.1,35000.0,165.8341,165.9654,165.8341,165.9244,35000.0
2014-09-16 13:40:00,202.1,202.11,202.06,202.08,18300.0,165.9244,165.9326,165.8915,165.9079,18300.0
2014-09-16 13:45:00,202.08,202.11,202.01,202.02,24800.0,165.9079,165.9326,165.8505,165.8587,24800.0
2014-09-16 13:50:00,202.04,202.05,201.98,202.0,25000.0,165.8751,165.8833,165.8258,165.8423,25000.0
2014-09-16 13:55:00,201.99,202.03,201.97,202.01,20400.0,165.8341,165.8669,165.8176,165.8505,20400.0
2014-09-16 14:00:00,202.02,202.06,201.95,201.99,20800.0,165.8587,165.8915,165.8012,165.8341,20800.0
2014-09-16 14:05:00,202.01,202.08,202.01,202.02,46500.0,165.8505,165.9079,165.8505,165.8587,46500.0
2014-09-16 14:10:00,202.03,202.09,202.02,202.09,69700.0,165.8669,165.9162,165.8587,165.9162,69700.0
2014-09-16 14:15:00,202.09,202.11,202.0,202.02,26100.0,165.9162,165.9326,165.8423,165.8587,26100.0
2014-09-16 14:20:00,202.02,202.06,202.0,202.06,130200.0,165.8587,165.8915,165.8423,165.8915,130200.0
2014-09-16 14:25:00,202.05,202.14,202.03,202.06,132900.0,165.8833,165.9572,165.8669,165.8915,132900.0
2014-09-16 14:30:00,202.06,202.1,202.06,202.1,38300.0,165.8915,165.9244,165.8915,165.9244,38300.0
2014-09-16 14:35:00,202.11,202.12,202.05,202.07,229700.0,165.9326,165.9408,165.8833,165.8997,229700.0
2014-09-16 14:40:00,202.07,202.09,202.01,202.04,80800.0,165.8997,165.9162,165.8505,165.8751,80800.0
2014-09-16 14:45:00,202.04,202.07,201.99,202.01,67600.0,165.8751,165.8997,165.8341,165.8505,67600.0
2014-09-16 14:50:00,202.0,202.0,201.92,201.95,46700.0,165.8423,165.8423,165.7766,165.8012,46700.0
2014-09-16 14:55:00,201.96,202.02,201.91,201.96,92200.0,165.8094,165.8587,165.7684,165.8094,92200.0
2014-09-16 15:00:00,201.96,202.0,201.93,201.95,116200.0,165.8094,165.8423,165.7848,165.8012,116200.0
2014-09-16 15:05:00,201.94,202.07,201.94,202.02,264000.0,165.793,165.8997,165.793,165.8587,264000.0
2014-09-16 15:10:00,202.03,202.04,201.96,201.98,53800.0,165.8669,165.8751,165.8094,165.8258,53800.0
2014-09-16 15:15:00,201.99,202.01,201.93,202.01,54400.0,165.8341,165.8505,165.7848,165.8505,54400.0
2014-09-16 15:20:00,202.0,202.01,201.94,202.01,36800.0,165.8423,165.8505,165.793,165.8505,36800.0
2014-09-16 15:25:00,202.01,202.01,201.81,201.82,66100.0,165.8505,165.8505,165.6863,165.6945,66100.0
2014-09-16 15:30:00,201.81,201.88,201.81,201.82,83900.0,165.6863,165.7437,165.6863,165.6945,83900.0
2014-09-16 15:35:00,201.84,201.85,201.8,201.85,57000.0,165.7109,165.7191,165.6781,165.7191,57000.0
2014-09-16 15:40:00,201.84,201.9,201.82,201.89,70000.0,165.7109,165.7602,165.6945,165.752,70000.0
2014-09-16 15:45:00,201.9,201.94,201.89,201.91,67500.0,165.7602,165.793,165.752,165.7684,67500.0
2014-09-16 15:50:00,201.91,201.93,201.8,201.84,135000.0,165.7684,165.7848,165.6781,165.7109,135000.0
2014-09-16 15:55:00,201.83,201.86,201.79,201.82,97900.0,165.7027,165.7273,165.6699,165.6945,97900.0
2014-09-17 09:30:00,202.13,202.13,202.01,202.03,43400.0,165.949,165.949,165.8505,165.8669,43400.0
2014-09-17 09:35:00,202.0,202.26,201.99,202.18,21600.0,165.8423,166.0557,165.8341,165.99,21600.0
2014-09-17 09:40:00,202.18,202.21,202.12,202.21,301700.0,165.99,166.0147,165.9408,166.0147,301700.0
2014-09-17 09:45:00,202.22,202.3,202.22,202.24,22400.0,166.0229,166.0886,166.0229,166.0393,22400.0
2014-09-17 09:50:00,202.23,202.24,202.12,202.18,82500.0,166.0311,166.0393,165.9408,165.99,82500.0
2014-09-17 09:55:00,202.18,202.3,202.17,202.25,21000.0,165.99,166.0886,165.9818,166.0475,21000.0
2014-09-17 10:00:00,202.26,202.38,202.18,202.21,19000.0,166.0557,166.1542,165.99,166.0147,19000.0
2014-09-17 10:05:00,202.22,202.24,202.12,202.16,22100.0,166.0229,166.0393,165.9408,165.9736,22100.0
2014-09-17 10:10:00,202.13,202.16,202.07,202.08,32300.0,165.949,165.9736,165.8997,165.9079,32300.0
2014-09-17 10:15:00,202.08,202.16,202.07,202.15,17100.0,165.9079,165.9736,165.8997,165.9654,17100.0
2014-09-17 10:20:00,202.11,202.19,202.11,202.15,9000.0,165.9326,165.9983,165.9326,165.9654,9000.0
2014-09-17 10:25:00,202.15,202.23,202.15,202.2,9900.0,165.9654,166.0311,165.9654,166.0065,9900.0
2014-09-17 10:30:00,202.22,202.22,202.09,202.11,10800.0,166.0229,166.0229,165.9162,165.9326,10800.0
2014-09-17 10:35:00,202.1,202.1,201.96,201.97,25700.0,165.9244,165.9244,165.8094,165.8176,25700.0
2014-09-17 10:40:00,201.99,202.06,201.96,202.03,165200.0,165.8341,165.8915,165.8094,165.8669,165200.0
2014-09-17 10:45:00,202.03,202.08,201.94,202.06,131500.0,165.8669,165.9079,165.793,165.8915,131500.0
2014-09-17 10:50:00,202.06,202.07,201.95,202.0,49400.0,165.8915,165.8997,165.8012,165.8423,49400.0
2014-09-17 10:55:00,201.98,201.98,201.88,201.97,28100.0,165.8258,165.8258,165.7437,165.8176,28100.0
2014-09-17 11:00:00,201.95,202.06,201.94,202.06,21800.0,165.8012,165.8915,165.793,165.8915,21800.0
2014-09-17 11:05:00,202.03,202.09,201.96,202.01,20900.0,165.8669,165.9162,165.8094,165.8505,20900.0
2014-09-17 11:10:00,202.02,202.06,201.98,202.05,138000.0,165.8587,165.8915,165.8258,165.8833,138000.0
2014-09-17 11:15:00,202.06,202.09,202.03,202.03,34000.0,165.8915,165.9162,165.8669,165.8669,34000.0
2014-09-17 11:20:00,202.02,202.05,201.98,201.98,29100.0,165.8587,165.8833,165.8258,165.8258,29100.0
2014-09-17 11:25:00,201.96,202.03,201.96,202.03,15800.0,165.8094,165.8669,165.8094,165.8669,15800.0
2014-09-17 11:30:00,202.05,202.05,201.78,201.83,40300.0,165.8833,165.8833,165.6616,165.7027,40300.0
2014-09-17 11:35:00,201.84,201.92,201.82,201.91,13200.0,165.7109,165.7766,165.6945,165.7684,13200.0
2014-09-17 11:40:00,201.91,201.94,201.87,201.87,16400.0,165.7684,165.793,165.7355,165.7355,16400.0
2014-09-17 11:45:00,201.88,201.92,201.88,201.9,10200.0,165.7437,165.7766,165.7437,165.7602,10200.0
2014-09-17 11:50:00,201.89,201.96,201.87,201.95,15100.0,165.752,165.8094,165.7355,165.8012,15100.0
2014-09-17 11:55:00,201.97,201.99,201.88,201.88,18500.0,165.8176,165.8341,165.7437,165.7437,18500.0
2014-09-17 12:00:00,201.87,201.93,201.87,201.91,15000.0,165.7355,165.7848,165.7355,165.7684,15000.0
2014-09-17 12:05:00,201.93,201.98,201.88,201.89,53100.0,165.7848,165.8258,165.7437,165.752,53100.0
2014-09-17 12:10:00,201.88,201.88,201.87,201.88,23600.0,165.7437,165.7437,165.7355,165.7437,23600.0
2014-09-17 12:15:00,201.87,201.87,201.81,201.83,34800.0,165.7355,165.7355,165.6863,165.7027,34800.0
2014-09-17 12:20:00,201.83,201.84,201.69,201.72,29800.0,165.7027,165.7109,165.5878,165.6124,29800.0
2014-09-17 12:25:00,201.71,201.72,201.64,201.69,21500.0,165.6042,165.6124,165.5467,165.5878,21500.0
2014-09-17 12:30:00,201.69,201.7,201.65,201.7,10000.0,165.5878,165.596,165.5549,165.596,10000.0
2014-09-17 12:35:00,201.69,201.79,201.69,201.78,16300.0,165.5878,165.6699,165.5878,165.6616,16300.0
2014-09-17 12:40:00,201.78,201.85,201.77,201.81,14100.0,165.6616,165.7191,165.6534,165.6863,14100.0
2014-09-17 12:45:00,201.82,201.84,201.76,201.76,18500.0,165.6945,165.7109,165.6452,165.6452,18500.0
2014-09-17 12:50:00,201.74,201.78,201.73,201.77,5500.0,165.6288,165.6616,165.6206,165.6534,5500.0
2014-09-17 12:55:00,201.78,201.81,201.73,201.74,16800.0,165.6616,165.6863,165.6206,165.6288,16800.0
2014-09-17 13:00:00,201.76,201.76,201.71,201.73,10800.0,165.6452,165.6452,165.6042,165.6206,10800.0
2014-09-17 13:05:00,201.73,201.73,201.61,201.64,18100.0,165.6206,165.6206,165.5221,165.5467,18100.0
2014-09-17 13:10:00,201.68,201.74,201.66,201.7,11000.0,165.5795,165.6288,165.5631,165.596,11000.0
2014-09-17 13:15:00,201.7,201.72,201.67,201.7,17300.0,165.596,165.6124,165.5713,165.596,17300.0
2014-09-17 13:20:00,201.71,201.72,201.66,201.66,14900.0,165.6042,165.6124,165.5631,165.5631,14900.0
2014-09-17 13:25:00,201.66,201.67,201.62,201.63,18200.0,165.5631,165.5713,165.5303,165.5385,18200.0
2014-09-17 13:30:00,201.63,201.66,201.58,201.63,51500.0,165.5385,165.5631,165.4974,165.5385,51500.0
2014-09-17 13:35:00,201.62,201.66,201.59,201.66,17000.0,165.5303,165.5631,165.5057,165.5631,17000.0
2014-09-17 13:40:00,201.66,201.81,201.65,201.81,56200.0,165.5631,165.6863,165.5549,165.6863,56200.0
2014-09-17 13:45:00,201.81,201.84,201.78,201.82,14800.0,165.6863,165.7109,165.6616,165.6945,14800.0
2014-09-17 13:50:00,201.81,201.94,201.8,201.92,22200.0,165.6863,165.793,165.6781,165.7766,22200.0
2014-09-17 13:55:00,201.95,202.1,201.91,202.0,23000.0,165.8012,165.9244,165.7684,165.8423,23000.0
2014-09-17 14:00:00,202.09,202.43,201.07,201.29,177400.0,165.9162,166.1953,165.0787,165.2594,177400.0
2014-09-17 14:05:00,201.21,201.97,201.21,201.86,111900.0,165.1937,165.8176,165.1937,165.7273,111900.0
2014-09-17 14:10:00,201.91,202.5,201.91,202.35,142000.0,165.7684,166.2528,165.7684,166.1296,142000.0
2014-09-17 14:15:00,202.36,202.42,202.16,202.38,54400.0,166.1378,166.1871,165.9736,166.1542,54400.0
2014-09-17 14:20:00,202.39,202.59,202.26,202.59,73200.0,166.1625,166.3267,166.0557,166.3267,73200.0
2014-09-17 14:25:00,202.6,202.7,202.46,202.64,100700.0,166.3349,166.417,166.2199,166.3677,100700.0
2014-09-17 14:30:00,202.65,202.65,202.45,202.48,65100.0,166.3759,166.3759,166.2117,166.2363,65100.0
2014-09-17 14:35:00,202.47,202.5,202.28,202.33,31300.0,166.2281,166.2528,166.0721,166.1132,31300.0
2014-09-17 14:40:00,202.33,202.49,202.16,202.19,70100.0,166.1132,166.2446,165.9736,165.9983,70100.0
2014-09-17 14:45:00,202.2,202.35,202.06,202.3,48300.0,166.0065,166.1296,165.8915,166.0886,48300.0
2014-09-17 14:50:00,202.33,202.54,202.23,202.54,40300.0,166.1132,166.2856,166.0311,166.2856,40300.0
2014-09-17 14:55:00,202.53,202.57,202.38,202.52,46400.0,166.2774,166.3102,166.1542,166.2692,46400.0
2014-09-17 15:00:00,202.53,202.79,202.47,202.75,155300.0,166.2774,166.4909,166.2281,166.458,155300.0
2014-09-17 15:05:00,202.74,202.95,202.73,202.85,31100.0,166.4498,166.6222,166.4416,166.5401,31100.0
2014-09-17 15:10:00,202.85,202.87,202.77,202.85,45200.0,166.5401,166.5565,166.4744,166.5401,45200.0
2014-09-17 15:15:00,202.84,202.99,202.84,202.86,21300.0,166.5319,166.6551,166.5319,166.5483,21300.0
2014-09-17 15:20:00,202.82,202.83,202.38,202.47,93000.0,166.5155,166.5237,166.1542,166.2281,93000.0
2014-09-17 15:25:00,202.45,202.62,202.33,202.59,80300.0,166.2117,166.3513,166.1132,166.3267,80300.0
2014-09-17 15:30:00,202.6,202.61,202.25,202.25,36000.0,166.3349,166.3431,166.0475,166.0475,36000.0
2014-09-17 15:35:00,202.25,202.38,202.05,202.06,42100.0,166.0475,166.1542,165.8833,165.8915,42100.0
2014-09-17 15:40:00,202.06,202.18,202.06,202.12,19400.0,165.8915,165.99,165.8915,165.9408,19400.0
2014-09-17 15:45:00,202.12,202.12,201.85,201.94,73300.0,165.9408,165.9408,165.7191,165.793,73300.0
2014-09-17 15:50:00,201.95,202.14,201.92,202.04,35300.0,165.8012,165.9572,165.7766,165.8751,35300.0
2014-09-17 15:55:00,202.03,202.09,201.93,202.05,213500.0,165.8669,165.9162,165.7848,165.8833,213500.0
2014-09-18 09:30:00,202.7,202.72,202.56,202.59,309300.0,166.417,166.4334,166.302,166.3267,309300.0
2014-09-18 09:35:00,202.58,202.58,202.46,202.5,30600.0,166.3184,166.3184,166.2199,166.2528,30600.0
2014-09-18 09:40:00,202.51,202.66,202.49,202.65,41900.0,166.261,166.3841,166.2446,166.3759,41900.0
2014-09-18 09:45:00,202.65,202.71,202.59,202.64,25000.0,166.3759,166.4252,166.3267,166.3677,25000.0
2014-09-18 09:50:00,202.63,202.83,202.57,202.83,222200.0,166.3595,166.5237,166.3102,166.5237,222200.0
2014-09-18 09:55:00,202.83,202.85,202.73,202.76,61700.0,166.5237,166.5401,166.4416,166.4662,61700.0
2014-09-18 10:00:00,202.79,202.9,202.74,202.89,56200.0,166.4909,166.5812,166.4498,166.573,56200.0
2014-09-18 10:05:00,202.87,202.95,202.83,202.92,29900.0,166.5565,166.6222,166.5237,166.5976,29900.0
2014-09-18 10:10:00,202.98,203.01,202.83,202.83,49000.0,166.6468,166.6715,166.5237,166.5237,49000.0
2014-09-18 10:15:00,202.88,202.91,202.82,202.84,17400.0,166.5647,166.5894,166.5155,166.5319,17400.0
2014-09-18 10:20:00,202.89,202.94,202.78,202.81,17700.0,166.573,166.614,166.4826,166.5073,17700.0
2014-09-18 10:25:00,202.84,202.88,202.55,202.6,25100.0,166.5319,166.5647,166.2938,166.3349,25100.0
2014-09-18 10:30:00,202.58,202.82,202.57,202.82,22000.0,166.3184,166.5155,166.3102,166.5155,22000.0
2014-09-18 10:35:00,202.87,202.96,202.86,202.92,7200.0,166.5565,166.6304,166.5483,166.5976,7200.0
2014-09-18 10:40:00,202.98,202.99,202.89,202.96,21300.0,166.6468,166.6551,166.573,166.6304,21300.0
2014-09-18 10:45:00,202.98,203.14,202.98,203.07,84200.0,166.6468,166.7782,166.6468,166.7207,84200.0
2014-09-18 10:50:00,203.05,203.09,203.02,203.04,3400.0,166.7043,166.7372,166.6797,166.6961,3400.0
2014-09-18 10:55:00,203.08,203.08,202.85,202.89,6600.0,166.7289,166.7289,166.5401,166.573,6600.0
2014-09-18 11:00:00,202.88,202.93,202.82,202.89,19800.0,166.5647,166.6058,166.5155,166.573,19800.0
2014-09-18 11:05:00,202.87,202.96,202.84,202.95,18000.0,166.5565,166.6304,166.5319,166.6222,18000.0
2014-09-18 11:10:00,202.97,202.99,202.9,202.99,16000.0,166.6386,166.6551,166.5812,166.6551,16000.0
2014-09-18 11:15:00,202.99,202.99,202.88,202.88,5700.0,166.6551,166.6551,166.5647,166.5647,5700.0
2014-09-18 11:20:00,202.88,202.98,202.86,202.98,9800.0,166.5647,166.6468,166.5483,166.6468,9800.0
2014-09-18 11:25:00,202.95,203.0,202.9,202.92,13300.0,166.6222,166.6633,166.5812,166.5976,13300.0
2014-09-18 11:30:00,202.91,203.04,202.85,203.04,20400.0,166.5894,166.6961,166.5401,166.6961,20400.0
2014-09-18 11:35:00,203.05,203.05,202.88,202.9,23200.0,166.7043,166.7043,166.5647,166.5812,23200.0
2014-09-18 11:40:00,202.89,202.89,202.82,202.86,10100.0,166.573,166.573,166.5155,166.5483,10100.0
2014-09-18 11:45:00,202.86,202.87,202.79,202.79,11200.0,166.5483,166.5565,166.4909,166.4909,11200.0
2014-09-18 11:50:00,202.78,202.79,202.71,202.73,10600.0,166.4826,166.4909,166.4252,166.4416,10600.0
2014-09-18 11:55:00,202.72,202.84,202.72,202.78,32100.0,166.4334,166.5319,166.4334,166.4826,32100.0
2014-09-18 12:00:00,202.8,202.87,202.8,202.86,44000.0,166.4991,166.5565,166.4991,166.5483,44000.0
2014-09-18 12:05:00,202.87,202.87,202.81,202.84,45600.0,166.5565,166.5565,166.5073,166.5319,45600.0
2014-09-18 12:10:00,202.82,202.87,202.82,202.83,8100.0,166.5155,166.5565,166.5155,166.5237,8100.0
2014-09-18 12:15:00,202.85,202.9,202.84,202.88,10800.0,166.5401,166.5812,166.5319,166.5647,10800.0
2014-09-18 12:20:00,202.86,202.92,202.86,202.92,7000.0,166.5483,166.5976,166.5483,166.5976,7000.0
2014-09-18 12:25:00,202.91,202.94,202.89,202.92,11200.0,166.5894,166.614,166.573,166.5976,11200.0
2014-09-18 12:30:00,202.9,202.94,202.87,202.91,13300.0,166.5812,166.614,166.5565,166.5894,13300.0
2014-09-18 12:35:00,202.93,202.99,202.92,202.96,9500.0,166.6058,166.6551,166.5976,166.6304,9500.0
2014-09-18 12:40:00,202.93,202.96,202.9,202.93,2800.0,166.6058,166.6304,166.5812,166.6058,2800.0
2014-09-18 12:45:00,202.94,202.98,202.92,202.98,2500.0,166.614,166.6468,166.5976,166.6468,2500.0
2014-09-18 12:50:00,202.97,202.98,202.85,202.85,18500.0,166.6386,166.6468,166.5401,166.5401,18500.0
2014-09-18 12:55:00,202.89,202.94,202.89,202.94,11900.0,166.573,166.614,166.573,166.614,11900.0
2014-09-18 13:00:00,202.95,202.97,202.93,202.95,11500.0,166.6222,166.6386,166.6058,166.6222,11500.0
2014-09-18 13:05:00,202.95,202.98,202.9,202.91,11800.0,166.6222,166.6468,166.5812,166.5894,11800.0
2014-09-18 13:10:00,202.92,202.95,202.92,202.92,4000.0,166.5976,166.6222,166.5976,166.5976,4000.0
2014-09-18 13:15:00,202.93,202.95,202.93,202.95,8900.0,166.6058,166.6222,166.6058,166.6222,8900.0
2014-09-18 13:20:00,202.93,202.93,202.83,202.83,19500.0,166.6058,166.6058,166.5237,166.5237,19500.0
2014-09-18 13:25:00,202.84,202.89,202.83,202.89,89400.0,166.5319,166.573,166.5237,166.573,89400.0
2014-09-18 13:30:00,202.89,202.9,202.83,202.85,13200.0,166.573,166.5812,166.5237,166.5401,13200.0
2014-09-18 13:35:00,202.86,202.92,202.86,202.92,12500.0,166.5483,166.5976,166.5483,166.5976,12500.0
2014-09-18 13:40:00,202.91,202.94,202.88,202.9,13000.0,166.5894,166.614,166.5647,166.5812,13000.0
2014-09-18 13:45:00,202.9,202.93,202.87,202.87,11600.0,166.5812,166.6058,166.5565,166.5565,11600.0
2014-09-18 13:50:00,202.87,202.9,202.81,202.87,30600.0,166.5565,166.5812,166.5073,166.5565,30600.0
2014-09-18 13:55:00,202.87,202.88,202.77,202.86,20800.0,166.5565,166.5647,166.4744,166.5483,20800.0
2014-09-18 14:00:00,202.85,202.92,202.85,202.89,8800.0,166.5401,166.5976,166.5401,166.573,8800.0
2014-09-18 14:05:00,202.88,202.98,202.88,202.98,12500.0,166.5647,166.6468,166.5647,166.6468,12500.0
2014-09-18 14:10:00,203.0,203.03,202.98,202.98,10100.0,166.6633,166.6879,166.6468,166.6468,10100.0
2014-09-18 14:15:00,202.98,203.01,202.91,202.91,6500.0,166.6468,166.6715,166.5894,166.5894,6500.0
2014-09-18 14:20:00,202.9,202.9,202.82,202.83,25700.0,166.5812,166.5812,166.5155,166.5237,25700.0
2014-09-18 14:25:00,202.83,202.89,202.83,202.86,37800.0,166.5237,166.573,166.5237,166.5483,37800.0
2014-09-18 14:30:00,202.86,202.93,202.86,202.93,42300.0,166.5483,166.6058,166.5483,166.6058,42300.0
2014-09-18 14:35:00,202.93,202.95,202.89,202.94,37000.0,166.6058,166.6222,166.573,166.614,37000.0
2014-09-18 14:40:00,202.93,202.93,202.86,202.87,93200.0,166.6058,166.6058,166.5483,166.5565,93200.0
2014-09-18 14:45:00,202.88,202.94,202.84,202.85,90800.0,166.5647,166.614,166.5319,166.5401,90800.0
2014-09-18 14:50:00,202.85,202.88,202.83,202.85,40300.0,166.5401,166.5647,166.5237,166.5401,40300.0
2014-09-18 14:55:00,202.84,202.86,202.83,202.83,81000.0,166.5319,166.5483,166.5237,166.5237,81000.0
2014-09-18 15:00:00,202.83,202.91,202.79,202.9,112200.0,166.5237,166.5894,166.4909,166.5812,112200.0
2014-09-18 15:05:00,202.91,202.97,202.9,202.95,66200.0,166.5894,166.6386,166.5812,166.6222,66200.0
2014-09-18 15:10:00,202.94,202.97,202.92,202.96,49600.0,166.614,166.6386,166.5976,166.6304,49600.0
2014-09-18 15:15:00,202.97,203.04,202.95,203.04,61600.0,166.6386,166.6961,166.6222,166.6961,61600.0
2014-09-18 15:20:00,203.04,203.04,202.95,202.96,97800.0,166.6961,166.6961,166.6222,166.6304,97800.0
2014-09-18 15:25:00,202.97,203.07,202.96,203.05,58700.0,166.6386,166.7207,166.6304,166.7043,58700.0
2014-09-18 15:30:00,203.06,203.07,203.02,203.05,54400.0,166.7125,166.7207,166.6797,166.7043,54400.0
2014-09-18 15:35:00,203.06,203.19,203.05,203.19,41400.0,166.7125,166.8193,166.7043,166.8193,41400.0
2014-09-18 15:40:00,203.17,203.17,203.05,203.06,59000.0,166.8028,166.8028,166.7043,166.7125,59000.0
2014-09-18 15:45:00,203.05,203.09,203.05,203.08,81600.0,166.7043,166.7372,166.7043,166.7289,81600.0
2014-09-18 15:50:00,203.08,203.12,203.05,203.12,86900.0,166.7289,166.7618,166.7043,166.7618,86900.0
2014-09-18 15:55:00,203.11,203.12,203.04,203.09,107500.0,166.7536,166.7618,166.6961,166.7372,107500.0
2014-09-19 09:30:00,203.78,204.0,203.75,203.75,105300.0,167.3037,167.4843,167.279,167.279,105300.0
2014-09-19 09:35:00,203.78,203.88,203.68,203.79,244000.0,167.3037,167.3858,167.2216,167.3119,244000.0
2014-09-19 09:40:00,203.78,203.79,203.6,203.61,25800.0,167.3037,167.3119,167.1559,167.1641,25800.0
2014-09-19 09:45:00,203.64,203.8,203.64,203.79,138100.0,167.1887,167.3201,167.1887,167.3119,138100.0
2014-09-19 09:50:00,203.81,203.86,203.78,203.8,19200.0,167.3283,167.3693,167.3037,167.3201,19200.0
2014-09-19 09:55:00,203.78,203.78,203.7,203.73,17400.0,167.3037,167.3037,167.238,167.2626,17400.0
2014-09-19 10:00:00,203.73,203.8,203.67,203.73,33800.0,167.2626,167.3201,167.2133,167.2626,33800.0
2014-09-19 10:05:00,203.72,203.82,203.67,203.71,42000.0,167.2544,167.3365,167.2133,167.2462,42000.0
2014-09-19 10:10:00,203.73,203.77,203.66,203.66,48200.0,167.2626,167.2954,167.2051,167.2051,48200.0
2014-09-19 10:15:00,203.65,203.67,203.55,203.6,29500.0,167.1969,167.2133,167.1148,167.1559,29500.0
2014-09-19 10:20:00,203.6,203.64,203.52,203.62,33800.0,167.1559,167.1887,167.0902,167.1723,33800.0
2014-09-19 10:25:00,203.61,203.65,203.47,203.48,38500.0,167.1641,167.1969,167.0491,167.0573,38500.0
2014-09-19 10:30:00,203.47,203.51,203.38,203.51,42500.0,167.0491,167.082,166.9752,167.082,42500.0
2014-09-19 10:35:00,203.52,203.52,203.4,203.44,29600.0,167.0902,167.0902,166.9917,167.0245,29600.0
2014-09-19 10:40:00,203.44,203.44,203.36,203.37,24300.0,167.0245,167.0245,166.9588,166.967,24300.0
2014-09-19 10:45:00,203.4,203.46,203.31,203.43,91600.0,166.9917,167.0409,166.9178,167.0163,91600.0
2014-09-19 10:50:00,203.46,203.56,203.39,203.53,29900.0,167.0409,167.123,166.9835,167.0984,29900.0
2014-09-19 10:55:00,203.55,203.55,203.4,203.47,67000.0,167.1148,167.1148,166.9917,167.0491,67000.0
2014-09-19 11:00:00,203.49,203.58,203.41,203.55,37300.0,167.0656,167.1394,166.9999,167.1148,37300.0
2014-09-19 11:05:00,203.55,203.61,203.51,203.57,20200.0,167.1148,167.1641,167.082,167.1312,20200.0
2014-09-19 11:10:00,203.57,203.59,203.47,203.49,16900.0,167.1312,167.1477,167.0491,167.0656,16900.0
2014-09-19 11:15:00,203.51,203.57,203.49,203.52,12500.0,167.082,167.1312,167.0656,167.0902,12500.0
2014-09-19 11:20:00,203.54,203.56,203.51,203.55,16100.0,167.1066,167.123,167.082,167.1148,16100.0
2014-09-19 11:25:00,203.54,203.54,203.4,203.42,35100.0,167.1066,167.1066,166.9917,167.0081,35100.0
2014-09-19 11:30:00,203.42,203.42,203.24,203.27,29700.0,167.0081,167.0081,166.8603,166.8849,29700.0
2014-09-19 11:35:00,203.28,203.29,203.19,203.26,43400.0,166.8931,166.9014,166.8193,166.8767,43400.0
2014-09-19 11:40:00,203.26,203.31,203.19,203.29,6900.0,166.8767,166.9178,166.8193,166.9014,6900.0
2014-09-19 11:45:00,203.28,203.32,203.18,203.2,16400.0,166.8931,166.926,166.811,166.8275,16400.0
2014-09-19 11:50:00,203.2,203.27,203.19,203.24,10900.0,166.8275,166.8849,166.8193,166.8603,10900.0
2014-09-19 11:55:00,203.24,203.29,203.16,203.27,35600.0,166.8603,166.9014,166.7946,166.8849,35600.0
2014-09-19 12:00:00,203.28,203.28,203.1,203.17,25000.0,166.8931,166.8931,166.7454,166.8028,25000.0
2014-09-19 12:05:00,203.15,203.15,202.91,202.98,41700.0,166.7864,166.7864,166.5894,166.6468,41700.0
2014-09-19 12:10:00,203.0,203.08,202.97,203.02,8900.0,166.6633,166.7289,166.6386,166.6797,8900.0
2014-09-19 12:15:00,203.01,203.02,202.91,202.96,111100.0,166.6715,166.6797,166.5894,166.6304,111100.0
2014-09-19 12:20:00,202.92,203.04,202.9,202.99,18800.0,166.5976,166.6961,166.5812,166.6551,18800.0
2014-09-19 12:25:00,203.0,203.11,203.0,203.08,22400.0,166.6633,166.7536,166.6633,166.7289,22400.0
2014-09-19 12:30:00,203.09,203.09,202.98,203.08,26000.0,166.7372,166.7372,166.6468,166.7289,26000.0
2014-09-19 12:35:00,203.09,203.18,203.07,203.17,47300.0,166.7372,166.811,166.7207,166.8028,47300.0
2014-09-19 12:40:00,203.16,203.17,203.0,203.0,9900.0,166.7946,166.8028,166.6633,166.6633,9900.0
2014-09-19 12:45:00,203.0,203.02,202.9,202.96,4000.0,166.6633,166.6797,166.5812,166.6304,4000.0
2014-09-19 12:50:00,202.93,202.95,202.84,202.84,11600.0,166.6058,166.6222,166.5319,166.5319,11600.0
2014-09-19 12:55:00,202.88,202.98,202.84,202.96,101000.0,166.5647,166.6468,166.5319,166.6304,101000.0
2014-09-19 13:00:00,202.93,202.95,202.76,202.78,10500.0,166.6058,166.6222,166.4662,166.4826,10500.0
2014-09-19 13:05:00,202.85,202.89,202.82,202.83,17700.0,166.5401,166.573,166.5155,166.5237,17700.0
2014-09-19 13:10:00,202.83,202.83,202.63,202.69,26100.0,166.5237,166.5237,166.3595,166.4088,26100.0
2014-09-19 13:15:00,202.67,202.67,202.57,202.65,13400.0,166.3923,166.3923,166.3102,166.3759,13400.0
2014-09-19 13:20:00,202.64,202.84,202.62,202.83,31100.0,166.3677,166.5319,166.3513,166.5237,31100.0
2014-09-19 13:25:00,202.83,202.84,202.79,202.83,8300.0,166.5237,166.5319,166.4909,166.5237,8300.0
2014-09-19 13:30:00,202.83,202.96,202.83,202.88,27100.0,166.5237,166.6304,166.5237,166.5647,27100.0
2014-09-19 13:35:00,202.93,202.95,202.89,202.92,7800.0,166.6058,166.6222,166.573,166.5976,7800.0
2014-09-19 13:40:00,202.88,202.88,202.81,202.83,8200.0,166.5647,166.5647,166.5073,166.5237,8200.0
2014-09-19 13:45:00,202.84,202.94,202.82,202.93,18200.0,166.5319,166.614,166.5155,166.6058,18200.0
2014-09-19 13:50:00,202.94,203.07,202.94,203.03,90600.0,166.614,166.7207,166.614,166.6879,90600.0
2014-09-19 13:55:00,203.03,203.04,202.9,202.96,12600.0,166.6879,166.6961,166.5812,166.6304,12600.0
2014-09-19 14:00:00,202.97,203.02,202.93,202.96,113000.0,166.6386,166.6797,166.6058,166.6304,113000.0
2014-09-19 14:05:00,202.96,202.99,202.92,202.95,16500.0,166.6304,166.6551,166.5976,166.6222,16500.0
2014-09-19 14:10:00,202.93,202.98,202.93,202.96,5500.0,166.6058,166.6468,166.6058,166.6304,5500.0
2014-09-19 14:15:00,202.97,203.03,202.96,203.03,10100.0,166.6386,166.6879,166.6304,166.6879,10100.0
2014-09-19 14:20:00,203.04,203.15,203.01,203.1,27700.0,166.6961,166.7864,166.6715,166.7454,27700.0
2014-09-19 14:25:00,203.12,203.18,203.1,203.15,20200.0,166.7618,166.811,166.7454,166.7864,20200.0
2014-09-19 14:30:00,203.16,203.17,203.06,203.09,39600.0,166.7946,166.8028,166.7125,166.7372,39600.0
2014-09-19 14:35:00,203.09,203.23,203.06,203.23,30500.0,166.7372,166.8521,166.7125,166.8521,30500.0
2014-09-19 14:40:00,203.23,203.28,203.21,203.28,27600.0,166.8521,166.8931,166.8357,166.8931,27600.0
2014-09-19 14:45:00,203.27,203.33,203.23,203.31,27200.0,166.8849,166.9342,166.8521,166.9178,27200.0
2014-09-19 14:50:00,203.3,203.31,203.24,203.26,18100.0,166.9096,166.9178,166.8603,166.8767,18100.0
2014-09-19 14:55:00,203.24,203.28,203.21,203.28,38600.0,166.8603,166.8931,166.8357,166.8931,38600.0
2014-09-19 15:00:00,203.3,203.35,203.27,203.31,26400.0,166.9096,166.9506,166.8849,166.9178,26400.0
2014-09-19 15:05:00,203.3,203.3,203.24,203.26,39300.0,166.9096,166.9096,166.8603,166.8767,39300.0
2014-09-19 15:10:00,203.27,203.31,203.24,203.28,42700.0,166.8849,166.9178,166.8603,166.8931,42700.0
2014-09-19 15:15:00,203.27,203.34,203.24,203.24,29300.0,166.8849,166.9424,166.8603,166.8603,29300.0
2014-09-19 15:20:00,203.23,203.24,203.14,203.17,91900.0,166.8521,166.8603,166.7782,166.8028,91900.0
2014-09-19 15:25:00,203.16,203.21,203.14,203.14,63800.0,166.7946,166.8357,166.7782,166.7782,63800.0
2014-09-19 15:30:00,203.15,203.22,203.11,203.22,41800.0,166.7864,166.8439,166.7536,166.8439,41800.0
2014-09-19 15:35:00,203.21,203.23,203.18,203.2,21300.0,166.8357,166.8521,166.811,166.8275,21300.0
2014-09-19 15:40:00,203.21,203.31,203.2,203.29,39000.0,166.8357,166.9178,166.8275,166.9014,39000.0
2014-09-19 15:45:00,203.3,203.37,203.3,203.31,55800.0,166.9096,166.967,166.9096,166.9178,55800.0
2014-09-19 15:50:00,203.31,203.31,203.25,203.28,56700.0,166.9178,166.9178,166.8685,166.8931,56700.0
2014-09-19 15:55:00,203.29,203.29,202.96,203.01,667700.0,166.9014,166.9014,166.6304,166.6715,667700.0
2014-09-22 09:30:00,202.57,202.65,202.4,202.49,49500.0,166.3102,166.3759,166.1707,166.2446,49500.0
2014-09-22 09:35:00,202.49,202.5,202.32,202.32,23100.0,166.2446,166.2528,166.105,166.105,23100.0
2014-09-22 09:40:00,202.3,202.3,202.11,202.11,40900.0,166.0886,166.0886,165.9326,165.9326,40900.0
2014-09-22 09:45:00,202.13,202.32,202.12,202.32,57400.0,165.949,166.105,165.9408,166.105,57400.0
2014-09-22 09:50:00,202.27,202.33,202.24,202.29,20400.0,166.0639,166.1132,166.0393,166.0804,20400.0
2014-09-22 09:55:00,202.3,202.3,202.21,202.24,17100.0,166.0886,166.0886,166.0147,166.0393,17100.0
2014-09-22 10:00:00,202.2,202.3,202.07,202.22,36100.0,166.0065,166.0886,165.8997,166.0229,36100.0
2014-09-22 10:05:00,202.23,202.49,202.23,202.44,37900.0,166.0311,166.2446,166.0311,166.2035,37900.0
2014-09-22 10:10:00,202.5,202.5,202.37,202.37,6400.0,166.2528,166.2528,166.146,166.146,6400.0
2014-09-22 10:15:00,202.35,202.35,202.04,202.11,27400.0,166.1296,166.1296,165.8751,165.9326,27400.0
2014-09-22 10:20:00,202.04,202.13,201.97,201.97,31800.0,165.8751,165.949,165.8176,165.8176,31800.0
2014-09-22 10:25:00,202.0,202.0,201.84,201.93,28600.0,165.8423,165.8423,165.7109,165.7848,28600.0
2014-09-22 10:30:00,201.94,201.94,201.69,201.83,26600.0,165.793,165.793,165.5878,165.7027,26600.0
2014-09-22 10:35:00,201.83,201.94,201.8,201.84,14200.0,165.7027,165.793,165.6781,165.7109,14200.0
2014-09-22 10:40:00,201.81,201.81,201.58,201.68,14400.0,165.6863,165.6863,165.4974,165.5795,14400.0
2014-09-22 10:45:00,201.69,201.76,201.59,201.59,9700.0,165.5878,165.6452,165.5057,165.5057,9700.0
2014-09-22 10:50:00,201.64,201.66,201.47,201.47,14000.0,165.5467,165.5631,165.4071,165.4071,14000.0
2014-09-22 10:55:00,201.45,201.55,201.42,201.55,21700.0,165.3907,165.4728,165.3661,165.4728,21700.0
2014-09-22 11:00:00,201.52,201.66,201.47,201.63,13000.0,165.4482,165.5631,165.4071,165.5385,13000.0
2014-09-22 11:05:00,201.62,201.68,201.6,201.65,6800.0,165.5303,165.5795,165.5139,165.5549,6800.0
2014-09-22 11:10:00,201.58,201.6,201.5,201.5,16000.0,165.4974,165.5139,165.4318,165.4318,16000.0
2014-09-22 11:15:00,201.48,201.62,201.38,201.58,16200.0,165.4153,165.5303,165.3332,165.4974,16200.0
2014-09-22 11:20:00,201.57,201.69,201.56,201.67,18800.0,165.4892,165.5878,165.481,165.5713,18800.0
2014-09-22 11:25:00,201.69,201.7,201.63,201.63,8000.0,165.5878,165.596,165.5385,165.5385,8000.0
2014-09-22 11:30:00,201.61,201.65,201.54,201.63,11400.0,165.5221,165.5549,165.4646,165.5385,11400.0
2014-09-22 11:35:00,201.62,201.67,201.48,201.48,25400.0,165.5303,165.5713,165.4153,165.4153,25400.0
2014-09-22 11:40:00,201.49,201.55,201.44,201.49,20800.0,165.4236,165.4728,165.3825,165.4236,20800.0
2014-09-22 11:45:00,201.47,201.48,201.24,201.34,25300.0,165.4071,165.4153,165.2183,165.3004,25300.0
2014-09-22 11:50:00,201.36,201.37,201.17,201.27,27300.0,165.3168,165.325,165.1608,165.2429,27300.0
2014-09-22 11:55:00,201.28,201.31,201.19,201.27,125400.0,165.2511,165.2758,165.1773,165.2429,125400.0
2014-09-22 12:00:00,201.25,201.26,201.11,201.25,72100.0,165.2265,165.2347,165.1116,165.2265,72100.0
2014-09-22 12:05:00,201.24,201.34,201.24,201.32,85800.0,165.2183,165.3004,165.2183,165.284,85800.0
2014-09-22 12:10:00,201.32,201.35,201.24,201.27,16800.0,165.284,165.3086,165.2183,165.2429,16800.0
2014-09-22 12:15:00,201.27,201.4,201.27,201.3,35000.0,165.2429,165.3497,165.2429,165.2676,35000.0
2014-09-22 12:20:00,201.29,201.33,201.29,201.33,13700.0,165.2594,165.2922,165.2594,165.2922,13700.0
2014-09-22 12:25:00,201.31,201.36,201.25,201.3,11600.0,165.2758,165.3168,165.2265,165.2676,11600.0
2014-09-22 12:30:00,201.29,201.35,201.2,201.28,18700.0,165.2594,165.3086,165.1855,165.2511,18700.0
2014-09-22 12:35:00,201.32,201.33,201.26,201.32,12800.0,165.284,165.2922,165.2347,165.284,12800.0
2014-09-22 12:40:00,201.31,201.42,201.25,201.4,6600.0,165.2758,165.3661,165.2265,165.3497,6600.0
2014-09-22 12:45:00,201.45,201.5,201.43,201.5,11200.0,165.3907,165.4318,165.3743,165.4318,11200.0
2014-09-22 12:50:00,201.47,201.49,201.44,201.48,5900.0,165.4071,165.4236,165.3825,165.4153,5900.0
2014-09-22 12:55:00,201.49,201.52,201.37,201.43,13400.0,165.4236,165.4482,165.325,165.3743,13400.0
2014-09-22 13:00:00,201.39,201.39,201.33,201.35,1900.0,165.3415,165.3415,165.2922,165.3086,1900.0
2014-09-22 13:05:00,201.35,201.46,201.35,201.38,8700.0,165.3086,165.3989,165.3086,165.3332,8700.0
2014-09-22 13:10:00,201.35,201.37,201.2,201.33,21600.0,165.3086,165.325,165.1855,165.2922,21600.0
2014-09-22 13:15:00,201.32,201.36,201.26,201.35,14200.0,165.284,165.3168,165.2347,165.3086,14200.0
2014-09-22 13:20:00,201.35,201.39,201.25,201.25,11500.0,165.3086,165.3415,165.2265,165.2265,11500.0
2014-09-22 13:25:00,201.27,201.57,201.27,201.52,22100.0,165.2429,165.4892,165.2429,165.4482,22100.0
2014-09-22 13:30:00,201.53,201.61,201.5,201.51,20200.0,165.4564,165.5221,165.4318,165.44,20200.0
2014-09-22 13:35:00,201.51,201.53,201.38,201.43,9500.0,165.44,165.4564,165.3332,165.3743,9500.0
2014-09-22 13:40:00,201.42,201.49,201.38,201.42,12700.0,165.3661,165.4236,165.3332,165.3661,12700.0
2014-09-22 13:45:00,201.42,201.5,201.4,201.5,31800.0,165.3661,165.4318,165.3497,165.4318,31800.0
2014-09-22 13:50:00,201.49,201.52,201.41,201.44,18000.0,165.4236,165.4482,165.3579,165.3825,18000.0
2014-09-22 13:55:00,201.44,201.46,201.3,201.3,379000.0,165.3825,165.3989,165.2676,165.2676,379000.0
2014-09-22 14:00:00,201.28,201.35,201.25,201.3,11200.0,165.2511,165.3086,165.2265,165.2676,11200.0
2014-09-22 14:05:00,201.3,201.34,201.22,201.3,9000.0,165.2676,165.3004,165.2019,165.2676,9000.0
2014-09-22 14:10:00,201.29,201.36,201.24,201.32,8300.0,165.2594,165.3168,165.2183,165.284,8300.0
2014-09-22 14:15:00,201.29,201.37,201.25,201.31,14100.0,165.2594,165.325,165.2265,165.2758,14100.0
2014-09-22 14:20:00,201.31,201.38,201.14,201.17,43300.0,165.2758,165.3332,165.1362,165.1608,43300.0
2014-09-22 14:25:00,201.17,201.19,200.98,201.03,57800.0,165.1608,165.1773,165.0048,165.0459,57800.0
2014-09-22 14:30:00,201.04,201.17,201.04,201.12,15900.0,165.0541,165.1608,165.0541,165.1198,15900.0
2014-09-22 14:35:00,201.14,201.18,201.04,201.17,27100.0,165.1362,165.169,165.0541,165.1608,27100.0
2014-09-22 14:40:00,201.17,201.19,201.1,201.14,32700.0,165.1608,165.1773,165.1034,165.1362,32700.0
2014-09-22 14:45:00,201.18,201.38,201.17,201.34,13300.0,165.169,165.3332,165.1608,165.3004,13300.0
2014-09-22 14:50:00,201.36,201.37,201.27,201.27,16400.0,165.3168,165.325,165.2429,165.2429,16400.0
2014-09-22 14:55:00,201.27,201.36,201.27,201.28,21100.0,165.2429,165.3168,165.2429,165.2511,21100.0
2014-09-22 15:00:00,201.28,201.43,201.28,201.29,19000.0,165.2511,165.3743,165.2511,165.2594,19000.0
2014-09-22 15:05:00,201.31,201.32,201.22,201.27,9200.0,165.2758,165.284,165.2019,165.2429,9200.0
2014-09-22 15:10:00,201.27,201.3,201.15,201.18,8700.0,165.2429,165.2676,165.1444,165.169,8700.0
2014-09-22 15:15:00,201.2,201.25,201.07,201.17,25200.0,165.1855,165.2265,165.0787,165.1608,25200.0
2014-09-22 15:20:00,201.18,201.3,201.15,201.27,10800.0,165.169,165.2676,165.1444,165.2429,10800.0
2014-09-22 15:25:00,201.27,201.3,201.23,201.28,12400.0,165.2429,165.2676,165.2101,165.2511,12400.0
2014-09-22 15:30:00,201.31,201.33,201.22,201.26,13900.0,165.2758,165.2922,165.2019,165.2347,13900.0
2014-09-22 15:35:00,201.24,201.34,201.24,201.32,19300.0,165.2183,165.3004,165.2183,165.284,19300.0
2014-09-22 15:40:00,201.31,201.53,201.3,201.5,119100.0,165.2758,165.4564,165.2676,165.4318,119100.0
2014-09-22 15:45:00,201.48,201.52,201.47,201.49,48100.0,165.4153,165.4482,165.4071,165.4236,48100.0
2014-09-22 15:50:00,201.48,201.48,201.35,201.37,78400.0,165.4153,165.4153,165.3086,165.325,78400.0
2014-09-22 15:55:00,201.37,201.4,201.34,201.38,157500.0,165.325,165.3497,165.3004,165.3332,157500.0
2014-09-23 09:30:00,200.67,200.86,200.55,200.8,261000.0,164.7503,164.9063,164.6518,164.8571,261000.0
2014-09-23 09:35:00,200.85,200.97,200.75,200.91,32300.0,164.8981,164.9966,164.816,164.9474,32300.0
2014-09-23 09:40:00,200.93,201.01,200.91,200.99,17200.0,164.9638,165.0295,164.9474,165.0131,17200.0
2014-09-23 09:45:00,200.98,201.17,200.91,201.15,31500.0,165.0048,165.1608,164.9474,165.1444,31500.0
2014-09-23 09:50:00,201.17,201.29,201.17,201.22,22600.0,165.1608,165.2594,165.1608,165.2019,22600.0
2014-09-23 09:55:00,201.22,201.34,201.15,201.26,19100.0,165.2019,165.3004,165.1444,165.2347,19100.0
2014-09-23 10:00:00,201.29,201.45,201.29,201.37,17200.0,165.2594,165.3907,165.2594,165.325,17200.0
2014-09-23 10:05:00,201.37,201.39,201.28,201.28,44600.0,165.325,165.3415,165.2511,165.2511,44600.0
2014-09-23 10:10:00,201.31,201.32,201.18,201.21,7800.0,165.2758,165.284,165.169,165.1937,7800.0
2014-09-23 10:15:00,201.22,201.34,201.21,201.29,14900.0,165.2019,165.3004,165.1937,165.2594,14900.0
2014-09-23 10:20:00,201.29,201.5,201.29,201.39,8800.0,165.2594,165.4318,165.2594,165.3415,8800.0
2014-09-23 10:25:00,201.36,201.36,201.16,201.17,32900.0,165.3168,165.3168,165.1526,165.1608,32900.0
2014-09-23 10:30:00,201.15,201.18,201.0,201.04,32600.0,165.1444,165.169,165.0213,165.0541,32600.0
2014-09-23 10:35:00,201.03,201.09,200.96,201.0,19400.0,165.0459,165.0952,164.9884,165.0213,19400.0
2014-09-23 10:40:00,200.99,201.09,200.93,201.06,17500.0,165.0131,165.0952,164.9638,165.0705,17500.0
2014-09-23 10:45:00,201.06,201.09,200.92,201.01,15600.0,165.0705,165.0952,164.9556,165.0295,15600.0
2014-09-23 10:50:00,201.05,201.27,201.05,201.13,14700.0,165.0623,165.2429,165.0623,165.128,14700.0
2014-09-23 10:55:00,201.14,201.14,200.94,200.98,16400.0,165.1362,165.1362,164.972,165.0048,16400.0
2014-09-23 11:00:00,200.99,201.11,200.99,201.04,10000.0,165.0131,165.1116,165.0131,165.0541,10000.0
2014-09-23 11:05:00,201.01,201.02,200.92,200.96,12000.0,165.0295,165.0377,164.9556,164.9884,12000.0
2014-09-23 11:10:00,200.97,200.97,200.69,200.77,16800.0,164.9966,164.9966,164.7668,164.8324,16800.0
2014-09-23 11:15:00,200.82,200.89,200.81,200.86,5500.0,164.8735,164.931,164.8653,164.9063,5500.0
2014-09-23 11:20:00,200.9,201.08,200.9,201.06,15100.0,164.9392,165.0869,164.9392,165.0705,15100.0
2014-09-23 11:25:00,201.04,201.05,200.87,200.87,21100.0,165.0541,165.0623,164.9145,164.9145,21100.0
2014-09-23 11:30:00,200.93,200.98,200.87,200.92,12900.0,164.9638,165.0048,164.9145,164.9556,12900.0
2014-09-23 11:35:00,200.98,201.2,200.98,201.19,29400.0,165.0048,165.1855,165.0048,165.1773,29400.0
2014-09-23 11:40:00,201.23,201.24,201.12,201.16,19400.0,165.2101,165.2183,165.1198,165.1526,19400.0
2014-09-23 11:45:00,201.18,201.25,201.17,201.17,22700.0,165.169,165.2265,165.1608,165.1608,22700.0
2014-09-23 11:50:00,201.2,201.24,201.2,201.22,5900.0,165.1855,165.2183,165.1855,165.2019,5900.0
2014-09-23 11:55:00,201.21,201.21,201.14,201.16,6700.0,165.1937,165.1937,165.1362,165.1526,6700.0
2014-09-23 12:00:00,201.14,201.22,201.11,201.12,19800.0,165.1362,165.2019,165.1116,165.1198,19800.0
2014-09-23 12:05:00,201.13,201.16,201.03,201.07,42400.0,165.128,165.1526,165.0459,165.0787,42400.0
2014-09-23 12:10:00,201.05,201.12,201.0,201.03,9200.0,165.0623,165.1198,165.0213,165.0459,9200.0
2014-09-23 12:15:00,201.04,201.11,200.99,201.07,14800.0,165.0541,165.1116,165.0131,165.0787,14800.0
2014-09-23 12:20:00,201.06,201.09,200.93,200.94,32800.0,165.0705,165.0952,164.9638,164.972,32800.0
2014-09-23 12:25:00,200.95,200.95,200.85,200.86,10100.0,164.9802,164.9802,164.8981,164.9063,10100.0
2014-09-23 12:30:00,200.86,200.95,200.86,200.94,15000.0,164.9063,164.9802,164.9063,164.972,15000.0
2014-09-23 12:35:00,200.93,200.99,200.92,200.94,8600.0,164.9638,165.0131,164.9556,164.972,8600.0
2014-09-23 12:40:00,200.95,201.04,200.93,200.96,14500.0,164.9802,165.0541,164.9638,164.9884,14500.0
2014-09-23 12:45:00,200.96,200.96,200.75,200.75,19800.0,164.9884,164.9884,164.816,164.816,19800.0
2014-09-23 12:50:00,200.78,200.79,200.71,200.79,14800.0,164.8406,164.8489,164.7832,164.8489,14800.0
2014-09-23 12:55:00,200.8,200.8,200.73,200.76,12000.0,164.8571,164.8571,164.7996,164.8242,12000.0
2014-09-23 13:00:00,200.75,200.77,200.65,200.74,243100.0,164.816,164.8324,164.7339,164.8078,243100.0
2014-09-23 13:05:00,200.73,200.74,200.6,200.6,40300.0,164.7996,164.8078,164.6929,164.6929,40300.0
2014-09-23 13:10:00,200.59,200.65,200.55,200.61,28900.0,164.6847,164.7339,164.6518,164.7011,28900.0
2014-09-23 13:15:00,200.61,200.61,200.48,200.57,45000.0,164.7011,164.7011,164.5943,164.6682,45000.0
2014-09-23 13:20:00,200.57,200.7,200.57,200.66,50300.0,164.6682,164.775,164.6682,164.7421,50300.0
2014-09-23 13:25:00,200.69,200.73,200.64,200.72,27700.0,164.7668,164.7996,164.7257,164.7914,27700.0
2014-09-23 13:30:00,200.73,200.88,200.68,200.85,13400.0,164.7996,164.9227,164.7585,164.8981,13400.0
2014-09-23 13:35:00,200.85,200.89,200.8,200.89,11000.0,164.8981,164.931,164.8571,164.931,11000.0
2014-09-23 13:40:00,200.88,200.9,200.79,200.8,6000.0,164.9227,164.9392,164.8489,164.8571,6000.0
2014-09-23 13:45:00,200.81,200.81,200.69,200.73,17400.0,164.8653,164.8653,164.7668,164.7996,17400.0
2014-09-23 13:50:00,200.72,200.74,200.64,200.68,25500.0,164.7914,164.8078,164.7257,164.7585,25500.0
2014-09-23 13:55:00,200.66,200.66,200.43,200.48,37000.0,164.7421,164.7421,164.5533,164.5943,37000.0
2014-09-23 14:00:00,200.49,200.63,200.39,200.54,34600.0,164.6026,164.7175,164.5205,164.6436,34600.0
2014-09-23 14:05:00,200.54,200.56,200.44,200.48,10300.0,164.6436,164.66,164.5615,164.5943,10300.0
2014-09-23 14:10:00,200.46,200.66,200.46,200.57,22200.0,164.5779,164.7421,164.5779,164.6682,22200.0
2014-09-23 14:15:00,200.56,200.59,200.47,200.47,20400.0,164.66,164.6847,164.5861,164.5861,20400.0
2014-09-23 14:20:00,200.48,200.52,200.26,200.32,36200.0,164.5943,164.6272,164.4137,164.463,36200.0
2014-09-23 14:25:00,200.31,200.44,200.29,200.42,27500.0,164.4548,164.5615,164.4384,164.5451,27500.0
2014-09-23 14:30:00,200.41,200.5,200.4,200.42,25800.0,164.5369,164.6108,164.5287,164.5451,25800.0
2014-09-23 14:35:00,200.38,200.46,200.36,200.4,15000.0,164.5122,164.5779,164.4958,164.5287,15000.0
2014-09-23 14:40:00,200.41,200.42,200.27,200.34,50200.0,164.5369,164.5451,164.4219,164.4794,50200.0
2014-09-23 14:45:00,200.34,200.4,200.31,200.34,94800.0,164.4794,164.5287,164.4548,164.4794,94800.0
2014-09-23 14:50:00,200.33,200.46,200.32,200.37,137000.0,164.4712,164.5779,164.463,164.504,137000.0
2014-09-23 14:55:00,200.36,200.53,200.33,200.51,50400.0,164.4958,164.6354,164.4712,164.619,50400.0
2014-09-23 15:00:00,200.51,200.63,200.5,200.54,28300.0,164.619,164.7175,164.6108,164.6436,28300.0
2014-09-23 15:05:00,200.51,200.51,200.37,200.42,22500.0,164.619,164.619,164.504,164.5451,22500.0
2014-09-23 15:10:00,200.43,200.54,200.43,200.52,41600.0,164.5533,164.6436,164.5533,164.6272,41600.0
2014-09-23 15:15:00,200.53,200.54,200.44,200.44,17200.0,164.6354,164.6436,164.5615,164.5615,17200.0
2014-09-23 15:20:00,200.43,200.5,200.39,200.49,15000.0,164.5533,164.6108,164.5205,164.6026,15000.0
2014-09-23 15:25:00,200.51,200.7,200.51,200.63,46700.0,164.619,164.775,164.619,164.7175,46700.0
2014-09-23 15:30:00,200.64,200.66,200.53,200.66,24100.0,164.7257,164.7421,164.6354,164.7421,24100.0
2014-09-23 15:35:00,200.66,200.81,200.66,200.78,44100.0,164.7421,164.8653,164.7421,164.8406,44100.0
2014-09-23 15:40:00,200.78,200.79,200.73,200.76,39100.0,164.8406,164.8489,164.7996,164.8242,39100.0
2014-09-23 15:45:00,200.75,200.75,200.6,200.65,45700.0,164.816,164.816,164.6929,164.7339,45700.0
2014-09-23 15:50:00,200.65,200.65,200.36,200.45,76300.0,164.7339,164.7339,164.4958,164.5697,76300.0
2014-09-23 15:55:00,200.46,200.48,200.19,200.26,137300.0,164.5779,164.5943,164.3563,164.4137,137300.0
2014-09-24 09:30:00,199.32,199.49,199.32,199.48,44200.0,164.4027,164.5429,164.4027,164.5346,44200.0
2014-09-24 09:35:00,199.44,199.66,199.42,199.55,11600.0,164.5016,164.6831,164.4851,164.5924,11600.0
2014-09-24 09:40:00,199.57,199.57,199.25,199.26,43100.0,164.6089,164.6089,164.3449,164.3532,43100.0
2014-09-24 09:45:00,199.19,199.21,199.04,199.12,47200.0,164.2954,164.3119,164.1717,164.2377,47200.0
2014-09-24 09:50:00,199.11,199.37,199.09,199.34,7200.0,164.2294,164.4439,164.2129,164.4191,7200.0
2014-09-24 09:55:00,199.32,199.34,199.19,199.21,14100.0,164.4027,164.4191,164.2954,164.3119,14100.0
2014-09-24 10:00:00,199.2,199.34,198.95,199.25,58200.0,164.3037,164.4191,164.0975,164.3449,58200.0
2014-09-24 10:05:00,199.21,199.35,199.0,199.07,13900.0,164.3119,164.4274,164.1387,164.1964,13900.0
2014-09-24 10:10:00,199.01,199.07,198.89,199.07,10000.0,164.147,164.1964,164.048,164.1964,10000.0
2014-09-24 10:15:00,199.06,199.14,198.95,199.05,12100.0,164.1882,164.2542,164.0975,164.1799,12100.0
2014-09-24 10:20:00,199.0,199.02,198.83,199.02,13200.0,164.1387,164.1552,163.9985,164.1552,13200.0
2014-09-24 10:25:00,199.05,199.29,199.04,199.2,9900.0,164.1799,164.3779,164.1717,164.3037,9900.0
2014-09-24 10:30:00,199.19,199.34,199.16,199.34,13700.0,164.2954,164.4191,164.2707,164.4191,13700.0
2014-09-24 10:35:00,199.33,199.46,199.2,199.44,12300.0,164.4109,164.5181,164.3037,164.5016,12300.0
2014-09-24 10:40:00,199.44,199.52,199.42,199.49,10500.0,164.5016,164.5676,164.4851,164.5429,10500.0
2014-09-24 10:45:00,199.48,199.52,199.41,199.52,12700.0,164.5346,164.5676,164.4769,164.5676,12700.0
2014-09-24 10:50:00,199.52,199.61,199.45,199.49,18100.0,164.5676,164.6418,164.5099,164.5429,18100.0
2014-09-24 10:55:00,199.5,199.53,199.38,199.45,11300.0,164.5511,164.5759,164.4521,164.5099,11300.0
2014-09-24 11:00:00,199.48,199.63,199.42,199.62,11000.0,164.5346,164.6583,164.4851,164.6501,11000.0
2014-09-24 11:05:00,199.6,199.8,199.54,199.79,28900.0,164.6336,164.7986,164.5841,164.7903,28900.0
2014-09-24 11:10:00,199.8,199.88,199.79,199.88,9900.0,164.7986,164.8645,164.7903,164.8645,9900.0
2014-09-24 11:15:00,199.87,199.93,199.83,199.87,8700.0,164.8563,164.9058,164.8233,164.8563,8700.0
2014-09-24 11:20:00,199.89,200.1,199.89,200.06,27700.0,164.8728,165.046,164.8728,165.013,27700.0
2014-09-24 11:25:00,200.06,200.2,200.04,200.19,68500.0,165.013,165.1285,164.9965,165.1202,68500.0
2014-09-24 11:30:00,200.19,200.33,200.17,200.21,78700.0,165.1202,165.2357,165.1037,165.1367,78700.0
2014-09-24 11:35:00,200.19,200.31,200.18,200.26,22500.0,165.1202,165.2192,165.112,165.178,22500.0
2014-09-24 11:40:00,200.23,200.23,200.17,200.2,50300.0,165.1532,165.1532,165.1037,165.1285,50300.0
2014-09-24 11:45:00,200.2,200.2,200.1,200.11,150400.0,165.1285,165.1285,165.046,165.0543,150400.0
2014-09-24 11:50:00,200.11,200.17,200.09,200.16,26300.0,165.0543,165.1037,165.0378,165.0955,26300.0
2014-09-24 11:55:00,200.16,200.26,200.13,200.2,18600.0,165.0955,165.178,165.0708,165.1285,18600.0
2014-09-24 12:00:00,200.23,200.26,200.2,200.23,35200.0,165.1532,165.178,165.1285,165.1532,35200.0
2014-09-24 12:05:00,200.23,200.26,200.12,200.13,39400.0,165.1532,165.178,165.0625,165.0708,39400.0
2014-09-24 12:10:00,200.12,200.15,200.08,200.14,12000.0,165.0625,165.0872,165.0295,165.079,12000.0
2014-09-24 12:15:00,200.14,200.14,200.01,200.05,39000.0,165.079,165.079,164.9718,165.0048,39000.0
2014-09-24 12:20:00,200.05,200.12,199.99,200.12,13500.0,165.0048,165.0625,164.9553,165.0625,13500.0
2014-09-24 12:25:00,200.13,200.18,200.07,200.12,6800.0,165.0708,165.112,165.0213,165.0625,6800.0
2014-09-24 12:30:00,200.14,200.16,200.07,200.1,6800.0,165.079,165.0955,165.0213,165.046,6800.0
2014-09-24 12:35:00,200.11,200.13,200.09,200.11,3900.0,165.0543,165.0708,165.0378,165.0543,3900.0
2014-09-24 12:40:00,200.11,200.12,200.05,200.12,10800.0,165.0543,165.0625,165.0048,165.0625,10800.0
2014-09-24 12:45:00,200.12,200.12,200.03,200.04,9500.0,165.0625,165.0625,164.9883,164.9965,9500.0
2014-09-24 12:50:00,200.04,200.04,199.94,199.96,10800.0,164.9965,164.9965,164.914,164.9305,10800.0
2014-09-24 12:55:00,199.97,200.05,199.97,200.05,12700.0,164.9388,165.0048,164.9388,165.0048,12700.0
2014-09-24 13:00:00,200.06,200.17,200.06,200.1,20800.0,165.013,165.1037,165.013,165.046,20800.0
2014-09-24 13:05:00,200.1,200.1,199.98,200.09,10800.0,165.046,165.046,164.947,165.0378,10800.0
2014-09-24 13:10:00,200.06,200.13,200.04,200.11,9700.0,165.013,165.0708,164.9965,165.0543,9700.0
2014-09-24 13:15:00,200.1,200.22,200.07,200.16,10700.0,165.046,165.145,165.0213,165.0955,10700.0
2014-09-24 13:20:00,200.16,200.16,200.05,200.09,15100.0,165.0955,165.0955,165.0048,165.0378,15100.0
2014-09-24 13:25:00,200.09,200.13,200.07,200.13,9400.0,165.0378,165.0708,165.0213,165.0708,9400.0
2014-09-24 13:30:00,200.15,200.26,200.15,200.24,13800.0,165.0872,165.178,165.0872,165.1615,13800.0
2014-09-24 13:35:00,200.25,200.33,200.23,200.33,16900.0,165.1697,165.2357,165.1532,165.2357,16900.0
2014-09-24 13:40:00,200.34,200.4,200.34,200.39,9700.0,165.244,165.2935,165.244,165.2852,9700.0
2014-09-24 13:45:00,200.39,200.42,200.3,200.4,11900.0,165.2852,165.3099,165.211,165.2935,11900.0
2014-09-24 13:50:00,200.38,200.49,200.38,200.44,12400.0,165.277,165.3677,165.277,165.3264,12400.0
2014-09-24 13:55:00,200.45,200.45,200.38,200.4,17300.0,165.3347,165.3347,165.277,165.2935,17300.0
2014-09-24 14:00:00,200.41,200.42,200.34,200.37,10900.0,165.3017,165.3099,165.244,165.2687,10900.0
2014-09-24 14:05:00,200.36,200.43,200.36,200.39,16800.0,165.2605,165.3182,165.2605,165.2852,16800.0
2014-09-24 14:10:00,200.39,200.4,200.34,200.37,19100.0,165.2852,165.2935,165.244,165.2687,19100.0
2014-09-24 14:15:00,200.38,200.43,200.35,200.41,180400.0,165.277,165.3182,165.2522,165.3017,180400.0
2014-09-24 14:20:00,200.41,200.43,200.33,200.35,228400.0,165.3017,165.3182,165.2357,165.2522,228400.0
2014-09-24 14:25:00,200.37,200.72,200.37,200.66,291500.0,165.2687,165.5574,165.2687,165.5079,291500.0
2014-09-24 14:30:00,200.67,200.67,200.59,200.64,40400.0,165.5162,165.5162,165.4502,165.4914,40400.0
2014-09-24 14:35:00,200.65,200.69,200.61,200.68,29400.0,165.4997,165.5327,165.4667,165.5244,29400.0
2014-09-24 14:40:00,200.68,200.71,200.64,200.65,16000.0,165.5244,165.5491,165.4914,165.4997,16000.0
2014-09-24 14:45:00,200.67,200.78,200.64,200.74,27100.0,165.5162,165.6069,165.4914,165.5739,27100.0
2014-09-24 14:50:00,200.75,200.84,200.71,200.81,40000.0,165.5821,165.6564,165.5491,165.6316,40000.0
2014-09-24 14:55:00,200.82,200.83,200.77,200.81,44400.0,165.6399,165.6481,165.5986,165.6316,44400.0
2014-09-24 15:00:00,200.83,200.94,200.79,200.94,35900.0,165.6481,165.7389,165.6151,165.7389,35900.0
2014-09-24 15:05:00,200.93,200.97,200.88,200.92,26600.0,165.7306,165.7636,165.6894,165.7224,26600.0
2014-09-24 15:10:00,200.93,200.96,200.82,200.86,17900.0,165.7306,165.7554,165.6399,165.6729,17900.0
2014-09-24 15:15:00,200.85,200.92,200.85,200.92,11200.0,165.6646,165.7224,165.6646,165.7224,11200.0
2014-09-24 15:20:00,200.93,200.97,200.88,200.88,14900.0,165.7306,165.7636,165.6894,165.6894,14900.0
2014-09-24 15:25:00,200.92,200.98,200.89,200.89,32200.0,165.7224,165.7718,165.6976,165.6976,32200.0
2014-09-24 15:30:00,200.89,200.98,200.87,200.9,32600.0,165.6976,165.7718,165.6811,165.7059,32600.0
2014-09-24 15:35:00,200.91,200.97,200.87,200.92,35300.0,165.7141,165.7636,165.6811,165.7224,35300.0
2014-09-24 15:40:00,200.92,200.92,200.85,200.87,42500.0,165.7224,165.7224,165.6646,165.6811,42500.0
2014-09-24 15:45:00,200.86,200.86,200.76,200.81,61100.0,165.6729,165.6729,165.5904,165.6316,61100.0
2014-09-24 15:50:00,200.84,200.9,200.79,200.8,66500.0,165.6564,165.7059,165.6151,165.6234,66500.0
2014-09-24 15:55:00,200.8,200.89,200.77,200.88,191700.0,165.6234,165.6976,165.5986,165.6894,191700.0
2014-09-25 09:30:00,200.33,200.37,200.07,200.23,81100.0,165.2357,165.2687,165.0213,165.1532,81100.0
2014-09-25 09:35:00,200.27,200.35,200.13,200.13,22100.0,165.1862,165.2522,165.0708,165.0708,22100.0
2014-09-25 09:40:00,200.11,200.11,199.82,199.84,33900.0,165.0543,165.0543,164.8151,164.8316,33900.0
2014-09-25 09:45:00,199.82,199.95,199.55,199.6,30200.0,164.8151,164.9223,164.5924,164.6336,30200.0
2014-09-25 09:50:00,199.62,199.62,199.34,199.46,43300.0,164.6501,164.6501,164.4191,164.5181,43300.0
2014-09-25 09:55:00,199.49,199.53,199.2,199.34,22600.0,164.5429,164.5759,164.3037,164.4191,22600.0
2014-09-25 10:00:00,199.35,199.42,199.12,199.17,21800.0,164.4274,164.4851,164.2377,164.2789,21800.0
2014-09-25 10:05:00,199.21,199.39,199.21,199.36,5600.0,164.3119,164.4604,164.3119,164.4356,5600.0
2014-09-25 10:10:00,199.34,199.36,199.0,199.1,21100.0,164.4191,164.4356,164.1387,164.2212,21100.0
2014-09-25 10:15:00,199.1,199.11,198.91,199.0,17100.0,164.2212,164.2294,164.0645,164.1387,17100.0
2014-09-25 10:20:00,198.95,198.97,198.48,198.66,56000.0,164.0975,164.114,163.7098,163.8583,56000.0
2014-09-25 10:25:00,198.66,198.97,198.66,198.88,13000.0,163.8583,164.114,163.8583,164.0397,13000.0
2014-09-25 10:30:00,198.83,198.83,198.41,198.6,22100.0,163.9985,163.9985,163.6521,163.8088,22100.0
2014-09-25 10:35:00,198.61,198.73,198.48,198.51,61400.0,163.817,163.916,163.7098,163.7345,61400.0
2014-09-25 10:40:00,198.52,198.52,198.17,198.27,17700.0,163.7428,163.7428,163.4541,163.5366,17700.0
2014-09-25 10:45:00,198.2,198.23,197.98,198.2,38700.0,163.4789,163.5036,163.2974,163.4789,38700.0
2014-09-25 10:50:00,198.19,198.39,198.17,198.2,12700.0,163.4706,163.6356,163.4541,163.4789,12700.0
2014-09-25 10:55:00,198.2,198.53,198.12,198.51,26800.0,163.4789,163.751,163.4129,163.7345,26800.0
2014-09-25 11:00:00,198.47,198.5,198.31,198.41,11500.0,163.7016,163.7263,163.5696,163.6521,11500.0
2014-09-25 11:05:00,198.42,198.55,198.15,198.54,36800.0,163.6603,163.7675,163.4376,163.7593,36800.0
2014-09-25 11:10:00,198.52,198.52,198.28,198.3,9800.0,163.7428,163.7428,163.5448,163.5613,9800.0
2014-09-25 11:15:00,198.3,198.36,198.18,198.22,37900.0,163.5613,163.6108,163.4624,163.4954,37900.0
2014-09-25 11:20:00,198.22,198.39,198.11,198.39,9800.0,163.4954,163.6356,163.4046,163.6356,9800.0
2014-09-25 11:25:00,198.37,198.57,198.33,198.57,17500.0,163.6191,163.784,163.5861,163.784,17500.0
2014-09-25 11:30:00,198.58,198.6,198.23,198.34,91300.0,163.7923,163.8088,163.5036,163.5943,91300.0
2014-09-25 11:35:00,198.4,198.58,198.39,198.55,16100.0,163.6438,163.7923,163.6356,163.7675,16100.0
2014-09-25 11:40:00,198.47,198.47,198.28,198.32,10200.0,163.7016,163.7016,163.5448,163.5778,10200.0
2014-09-25 11:45:00,198.32,198.38,198.17,198.17,15000.0,163.5778,163.6273,163.4541,163.4541,15000.0
2014-09-25 11:50:00,198.16,198.3,198.14,198.24,11200.0,163.4459,163.5613,163.4294,163.5118,11200.0
2014-09-25 11:55:00,198.24,198.28,198.06,198.11,23900.0,163.5118,163.5448,163.3634,163.4046,23900.0
2014-09-25 12:00:00,198.12,198.26,198.12,198.26,11800.0,163.4129,163.5283,163.4129,163.5283,11800.0
2014-09-25 12:05:00,198.25,198.37,198.17,198.24,29100.0,163.5201,163.6191,163.4541,163.5118,29100.0
2014-09-25 12:10:00,198.26,198.29,198.21,198.26,12000.0,163.5283,163.5531,163.4871,163.5283,12000.0
2014-09-25 12:15:00,198.26,198.26,198.1,198.14,24100.0,163.5283,163.5283,163.3964,163.4294,24100.0
2014-09-25 12:20:00,198.15,198.16,197.97,198.11,37500.0,163.4376,163.4459,163.2891,163.4046,37500.0
2014-09-25 12:25:00,198.11,198.11,197.78,197.8,83300.0,163.4046,163.4046,163.1324,163.1489,83300.0
2014-09-25 12:30:00,197.8,197.97,197.74,197.88,28400.0,163.1489,163.2891,163.0994,163.2149,28400.0
2014-09-25 12:35:00,197.87,198.09,197.85,198.05,11400.0,163.2067,163.3881,163.1902,163.3551,11400.0
2014-09-25 12:40:00,198.05,198.08,197.97,198.03,27700.0,163.3551,163.3799,163.2891,163.3386,27700.0
2014-09-25 12:45:00,198.02,198.04,197.9,197.96,46300.0,163.3304,163.3469,163.2314,163.2809,46300.0
2014-09-25 12:50:00,197.97,198.01,197.86,197.96,13700.0,163.2891,163.3221,163.1984,163.2809,13700.0
2014-09-25 12:55:00,197.96,198.01,197.92,197.98,8900.0,163.2809,163.3221,163.2479,163.2974,8900.0
2014-09-25 13:00:00,197.95,198.06,197.82,197.83,21500.0,163.2727,163.3634,163.1654,163.1737,21500.0
2014-09-25 13:05:00,197.82,198.06,197.77,197.98,18400.0,163.1654,163.3634,163.1242,163.2974,18400.0
2014-09-25 13:10:00,197.99,198.1,197.98,198.07,16600.0,163.3056,163.3964,163.2974,163.3716,16600.0
2014-09-25 13:15:00,198.08,198.23,198.08,198.19,8900.0,163.3799,163.5036,163.3799,163.4706,8900.0
2014-09-25 13:20:00,198.2,198.23,198.06,198.08,17800.0,163.4789,163.5036,163.3634,163.3799,17800.0
2014-09-25 13:25:00,198.07,198.2,198.04,198.17,13500.0,163.3716,163.4789,163.3469,163.4541,13500.0
2014-09-25 13:30:00,198.18,198.22,198.1,198.13,8200.0,163.4624,163.4954,163.3964,163.4211,8200.0
2014-09-25 13:35:00,198.13,198.16,198.04,198.06,10400.0,163.4211,163.4459,163.3469,163.3634,10400.0
2014-09-25 13:40:00,198.03,198.12,197.97,198.09,14100.0,163.3386,163.4129,163.2891,163.3881,14100.0
2014-09-25 13:45:00,198.07,198.09,197.85,197.87,11300.0,163.3716,163.3881,163.1902,163.2067,11300.0
2014-09-25 13:50:00,197.91,197.93,197.62,197.64,14000.0,163.2397,163.2562,163.0005,163.017,14000.0
2014-09-25 13:55:00,197.67,197.82,197.64,197.77,18900.0,163.0417,163.1654,163.017,163.1242,18900.0
2014-09-25 14:00:00,197.74,197.76,197.62,197.75,8400.0,163.0994,163.1159,163.0005,163.1077,8400.0
2014-09-25 14:05:00,197.74,197.87,197.74,197.78,34700.0,163.0994,163.2067,163.0994,163.1324,34700.0
2014-09-25 14:10:00,197.78,197.86,197.75,197.86,12800.0,163.1324,163.1984,163.1077,163.1984,12800.0
2014-09-25 14:15:00,197.86,197.88,197.69,197.85,15400.0,163.1984,163.2149,163.0582,163.1902,15400.0
2014-09-25 14:20:00,197.88,197.94,197.83,197.83,12700.0,163.2149,163.2644,163.1737,163.1737,12700.0
2014-09-25 14:25:00,197.83,197.94,197.78,197.9,12700.0,163.1737,163.2644,163.1324,163.2314,12700.0
2014-09-25 14:30:00,197.9,197.91,197.84,197.89,22400.0,163.2314,163.2397,163.1819,163.2232,22400.0
2014-09-25 14:35:00,197.9,198.03,197.89,198.02,16100.0,163.2314,163.3386,163.2232,163.3304,16100.0
2014-09-25 14:40:00,198.01,198.04,197.93,197.93,18000.0,163.3221,163.3469,163.2562,163.2562,18000.0
2014-09-25 14:45:00,197.94,198.2,197.94,198.18,19700.0,163.2644,163.4789,163.2644,163.4624,19700.0
2014-09-25 14:50:00,198.2,198.24,198.06,198.12,29800.0,163.4789,163.5118,163.3634,163.4129,29800.0
2014-09-25 14:55:00,198.13,198.13,197.96,197.99,27600.0,163.4211,163.4211,163.2809,163.3056,27600.0
2014-09-25 15:00:00,197.99,198.05,197.86,197.96,43900.0,163.3056,163.3551,163.1984,163.2809,43900.0
2014-09-25 15:05:00,197.96,198.0,197.92,197.97,16400.0,163.2809,163.3139,163.2479,163.2891,16400.0
2014-09-25 15:10:00,197.98,197.98,197.87,197.93,17700.0,163.2974,163.2974,163.2067,163.2562,17700.0
2014-09-25 15:15:00,197.92,198.07,197.91,197.95,49700.0,163.2479,163.3716,163.2397,163.2727,49700.0
2014-09-25 15:20:00,197.95,197.95,197.77,197.83,20200.0,163.2727,163.2727,163.1242,163.1737,20200.0
2014-09-25 15:25:00,197.82,197.87,197.72,197.8,36200.0,163.1654,163.2067,163.0829,163.1489,36200.0
2014-09-25 15:30:00,197.8,197.93,197.76,197.93,57200.0,163.1489,163.2562,163.1159,163.2562,57200.0
2014-09-25 15:35:00,197.94,198.16,197.88,198.16,42500.0,163.2644,163.4459,163.2149,163.4459,42500.0
2014-09-25 15:40:00,198.14,198.27,198.08,198.22,53700.0,163.4294,163.5366,163.3799,163.4954,53700.0
2014-09-25 15:45:00,198.2,198.2,197.98,198.17,44900.0,163.4789,163.4789,163.2974,163.4541,44900.0
2014-09-25 15:50:00,198.15,198.15,197.98,197.98,43000.0,163.4376,163.4376,163.2974,163.2974,43000.0
2014-09-25 15:55:00,197.98,197.98,197.61,197.62,130300.0,163.2974,163.2974,162.9922,163.0005,130300.0
2014-09-26 09:30:00,197.97,198.18,197.91,198.17,54300.0,163.2891,163.4624,163.2397,163.4541,54300.0
2014-09-26 09:35:00,198.18,198.25,197.99,198.01,26100.0,163.4624,163.5201,163.3056,163.3221,26100.0
2014-09-26 09:40:00,198.03,198.05,197.76,197.82,29800.0,163.3386,163.3551,163.1159,163.1654,29800.0
2014-09-26 09:45:00,197.83,197.96,197.73,197.95,47400.0,163.1737,163.2809,163.0912,163.2727,47400.0
2014-09-26 09:50:00,197.96,198.14,197.96,197.96,23500.0,163.2809,163.4294,163.2809,163.2809,23500.0
2014-09-26 09:55:00,197.97,198.07,197.76,198.02,16000.0,163.2891,163.3716,163.1159,163.3304,16000.0
2014-09-26 10:00:00,198.03,198.63,198.03,198.61,70800.0,163.3386,163.8335,163.3386,163.817,70800.0
2014-09-26 10:05:00,198.6,198.6,198.37,198.41,31200.0,163.8088,163.8088,163.6191,163.6521,31200.0
2014-09-26 10:10:00,198.44,198.44,198.17,198.19,31600.0,163.6768,163.6768,163.4541,163.4706,31600.0
2014-09-26 10:15:00,198.2,198.27,198.05,198.21,18300.0,163.4789,163.5366,163.3551,163.4871,18300.0
2014-09-26 10:20:00,198.25,198.34,198.19,198.29,21500.0,163.5201,163.5943,163.4706,163.5531,21500.0
2014-09-26 10:25:00,198.28,198.49,198.11,198.11,47300.0,163.5448,163.7181,163.4046,163.4046,47300.0
2014-09-26 10:30:00,198.14,198.35,197.98,198.33,36800.0,163.4294,163.6026,163.2974,163.5861,36800.0
2014-09-26 10:35:00,198.34,198.37,198.17,198.19,8100.0,163.5943,163.6191,163.4541,163.4706,8100.0
2014-09-26 10:40:00,198.17,198.29,198.11,198.23,5400.0,163.4541,163.5531,163.4046,163.5036,5400.0
2014-09-26 10:45:00,198.23,198.25,198.0,198.08,16900.0,163.5036,163.5201,163.3139,163.3799,16900.0
2014-09-26 10:50:00,198.11,198.18,197.96,197.99,31300.0,163.4046,163.4624,163.2809,163.3056,31300.0
2014-09-26 10:55:00,197.96,198.32,197.96,198.32,36600.0,163.2809,163.5778,163.2809,163.5778,36600.0
2014-09-26 11:00:00,198.33,198.48,198.3,198.33,31400.0,163.5861,163.7098,163.5613,163.5861,31400.0
2014-09-26 11:05:00,198.35,198.4,198.26,198.35,25200.0,163.6026,163.6438,163.5283,163.6026,25200.0
2014-09-26 11:10:00,198.35,198.41,198.18,198.25,14000.0,163.6026,163.6521,163.4624,163.5201,14000.0
2014-09-26 11:15:00,198.25,198.29,198.12,198.12,13800.0,163.5201,163.5531,163.4129,163.4129,13800.0
2014-09-26 11:20:00,198.12,198.19,197.95,198.07,37300.0,163.4129,163.4706,163.2727,163.3716,37300.0
2014-09-26 11:25:00,198.08,198.16,197.98,198.05,20200.0,163.3799,163.4459,163.2974,163.3551,20200.0
2014-09-26 11:30:00,198.06,198.07,197.91,197.91,35800.0,163.3634,163.3716,163.2397,163.2397,35800.0
2014-09-26 11:35:00,197.92,197.98,197.8,197.93,63900.0,163.2479,163.2974,163.1489,163.2562,63900.0
2014-09-26 11:40:00,197.92,197.94,197.86,197.91,23600.0,163.2479,163.2644,163.1984,163.2397,23600.0
2014-09-26 11:45:00,197.89,197.96,197.79,197.94,42900.0,163.2232,163.2809,163.1407,163.2644,42900.0
2014-09-26 11:50:00,197.95,198.03,197.93,197.96,13800.0,163.2727,163.3386,163.2562,163.2809,13800.0
2014-09-26 11:55:00,197.96,198.03,197.96,198.01,12300.0,163.2809,163.3386,163.2809,163.3221,12300.0
2014-09-26 12:00:00,198.01,198.08,198.01,198.05,31900.0,163.3221,163.3799,163.3221,163.3551,31900.0
2014-09-26 12:05:00,198.08,198.14,198.01,198.08,50300.0,163.3799,163.4294,163.3221,163.3799,50300.0
2014-09-26 12:10:00,198.08,198.11,198.06,198.08,13600.0,163.3799,163.4046,163.3634,163.3799,13600.0
2014-09-26 12:15:00,198.07,198.23,198.04,198.19,19100.0,163.3716,163.5036,163.3469,163.4706,19100.0
2014-09-26 12:20:00,198.19,198.27,198.17,198.19,15500.0,163.4706,163.5366,163.4541,163.4706,15500.0
2014-09-26 12:25:00,198.19,198.24,198.14,198.23,17100.0,163.4706,163.5118,163.4294,163.5036,17100.0
2014-09-26 12:30:00,198.24,198.31,198.21,198.21,16300.0,163.5118,163.5696,163.4871,163.4871,16300.0
2014-09-26 12:35:00,198.21,198.26,198.13,198.19,15100.0,163.4871,163.5283,163.4211,163.4706,15100.0
2014-09-26 12:40:00,198.19,198.21,198.14,198.18,10400.0,163.4706,163.4871,163.4294,163.4624,10400.0
2014-09-26 12:45:00,198.19,198.21,198.16,198.19,11400.0,163.4706,163.4871,163.4459,163.4706,11400.0
2014-09-26 12:50:00,198.18,198.22,198.15,198.22,28800.0,163.4624,163.4954,163.4376,163.4954,28800.0
2014-09-26 12:55:00,198.22,198.23,198.1,198.18,25200.0,163.4954,163.5036,163.3964,163.4624,25200.0
2014-09-26 13:00:00,198.18,198.22,198.16,198.21,5300.0,163.4624,163.4954,163.4459,163.4871,5300.0
2014-09-26 13:05:00,198.22,198.28,198.19,198.27,13200.0,163.4954,163.5448,163.4706,163.5366,13200.0
2014-09-26 13:10:00,198.28,198.32,198.25,198.29,7700.0,163.5448,163.5778,163.5201,163.5531,7700.0
2014-09-26 13:15:00,198.3,198.4,198.3,198.4,24500.0,163.5613,163.6438,163.5613,163.6438,24500.0
2014-09-26 13:20:00,198.4,198.48,198.39,198.46,8700.0,163.6438,163.7098,163.6356,163.6933,8700.0
2014-09-26 13:25:00,198.46,198.48,198.35,198.4,19000.0,163.6933,163.7098,163.6026,163.6438,19000.0
2014-09-26 13:30:00,198.39,198.41,198.34,198.39,8300.0,163.6356,163.6521,163.5943,163.6356,8300.0
2014-09-26 13:35:00,198.38,198.38,198.34,198.38,11900.0,163.6273,163.6273,163.5943,163.6273,11900.0
2014-09-26 13:40:00,198.38,198.4,198.34,198.34,21400.0,163.6273,163.6438,163.5943,163.5943,21400.0
2014-09-26 13:45:00,198.34,198.46,198.34,198.45,9200.0,163.5943,163.6933,163.5943,163.6851,9200.0
2014-09-26 13:50:00,198.45,198.5,198.42,198.47,14100.0,163.6851,163.7263,163.6603,163.7016,14100.0
2014-09-26 13:55:00,198.48,198.62,198.44,198.57,43900.0,163.7098,163.8253,163.6768,163.784,43900.0
2014-09-26 14:00:00,198.58,198.79,198.56,198.76,54000.0,163.7923,163.9655,163.7758,163.9408,54000.0
2014-09-26 14:05:00,198.76,199.02,198.76,199.01,36300.0,163.9408,164.1552,163.9408,164.147,36300.0
2014-09-26 14:10:00,199.03,199.04,198.95,198.98,17100.0,164.1635,164.1717,164.0975,164.1222,17100.0
2014-09-26 14:15:00,198.96,199.36,198.95,199.33,44600.0,164.1057,164.4356,164.0975,164.4109,44600.0
2014-09-26 14:20:00,199.36,199.38,199.26,199.31,11300.0,164.4356,164.4521,164.3532,164.3944,11300.0
2014-09-26 14:25:00,199.32,199.36,199.26,199.26,60300.0,164.4027,164.4356,164.3532,164.3532,60300.0
2014-09-26 14:30:00,199.28,199.35,199.25,199.31,11000.0,164.3697,164.4274,164.3449,164.3944,11000.0
2014-09-26 14:35:00,199.32,199.62,199.3,199.6,33800.0,164.4027,164.6501,164.3862,164.6336,33800.0
2014-09-26 14:40:00,199.63,199.64,199.52,199.55,13400.0,164.6583,164.6666,164.5676,164.5924,13400.0
2014-09-26 14:45:00,199.53,199.7,199.53,199.66,15100.0,164.5759,164.7161,164.5759,164.6831,15100.0
2014-09-26 14:50:00,199.67,199.67,199.46,199.46,19200.0,164.6913,164.6913,164.5181,164.5181,19200.0
2014-09-26 14:55:00,199.46,199.47,199.37,199.44,43500.0,164.5181,164.5264,164.4439,164.5016,43500.0
2014-09-26 15:00:00,199.44,199.47,199.38,199.46,11500.0,164.5016,164.5264,164.4521,164.5181,11500.0
2014-09-26 15:05:00,199.46,199.56,199.46,199.55,13200.0,164.5181,164.6006,164.5181,164.5924,13200.0
2014-09-26 15:10:00,199.55,199.59,199.53,199.53,26400.0,164.5924,164.6254,164.5759,164.5759,26400.0
2014-09-26 15:15:00,199.53,199.53,199.3,199.31,38800.0,164.5759,164.5759,164.3862,164.3944,38800.0
2014-09-26 15:20:00,199.3,199.44,199.3,199.37,35100.0,164.3862,164.5016,164.3862,164.4439,35100.0
2014-09-26 15:25:00,199.37,199.4,199.31,199.38,24400.0,164.4439,164.4686,164.3944,164.4521,24400.0
2014-09-26 15:30:00,199.38,199.45,199.21,199.25,57000.0,164.4521,164.5099,164.3119,164.3449,57000.0
2014-09-26 15:35:00,199.25,199.29,199.21,199.28,17600.0,164.3449,164.3779,164.3119,164.3697,17600.0
2014-09-26 15:40:00,199.28,199.33,199.22,199.25,29800.0,164.3697,164.4109,164.3202,164.3449,29800.0
2014-09-26 15:45:00,199.23,199.28,199.12,199.18,64200.0,164.3284,164.3697,164.2377,164.2872,64200.0
2014-09-26 15:50:00,199.18,199.38,199.18,199.29,86200.0,164.2872,164.4521,164.2872,164.3779,86200.0
2014-09-26 15:55:00,199.3,199.38,199.22,199.26,165600.0,164.3862,164.4521,164.3202,164.3532,165600.0
2014-09-29 09:30:00,197.5,197.58,197.36,197.5,166200.0,162.9015,162.9675,162.786,162.9015,166200.0
2014-09-29 09:35:00,197.53,197.8,197.53,197.66,66600.0,162.9262,163.1489,162.9262,163.0335,66600.0
2014-09-29 09:40:00,197.65,197.88,197.57,197.86,58900.0,163.0252,163.2149,162.9592,163.1984,58900.0
2014-09-29 09:45:00,197.85,197.92,197.61,197.65,78900.0,163.1902,163.2479,162.9922,163.0252,78900.0
2014-09-29 09:50:00,197.65,197.71,197.58,197.62,21400.0,163.0252,163.0747,162.9675,163.0005,21400.0
2014-09-29 09:55:00,197.68,197.94,197.56,197.92,21100.0,163.0499,163.2644,162.951,163.2479,21100.0
2014-09-29 10:00:00,197.83,198.0,197.72,197.9,44000.0,163.1737,163.3139,163.0829,163.2314,44000.0
2014-09-29 10:05:00,197.89,198.06,197.87,197.87,18200.0,163.2232,163.3634,163.2067,163.2067,18200.0
2014-09-29 10:10:00,197.87,198.05,197.87,197.99,37100.0,163.2067,163.3551,163.2067,163.3056,37100.0
2014-09-29 10:15:00,197.99,198.39,197.97,198.37,27700.0,163.3056,163.6356,163.2891,163.6191,27700.0
2014-09-29 10:20:00,198.41,198.53,198.35,198.39,41400.0,163.6521,163.751,163.6026,163.6356,41400.0
2014-09-29 10:25:00,198.38,198.41,198.28,198.32,12400.0,163.6273,163.6521,163.5448,163.5778,12400.0
2014-09-29 10:30:00,198.32,198.49,198.25,198.49,16500.0,163.5778,163.7181,163.5201,163.7181,16500.0
2014-09-29 10:35:00,198.47,198.47,198.37,198.45,15600.0,163.7016,163.7016,163.6191,163.6851,15600.0
2014-09-29 10:40:00,198.47,198.7,198.47,198.65,17000.0,163.7016,163.8913,163.7016,163.85,17000.0
2014-09-29 10:45:00,198.69,198.69,198.45,198.5,7300.0,163.883,163.883,163.6851,163.7263,7300.0
2014-09-29 10:50:00,198.54,198.64,198.48,198.57,9000.0,163.7593,163.8418,163.7098,163.784,9000.0
2014-09-29 10:55:00,198.56,198.56,198.44,198.51,18000.0,163.7758,163.7758,163.6768,163.7345,18000.0
2014-09-29 11:00:00,198.49,198.53,198.38,198.46,18100.0,163.7181,163.751,163.6273,163.6933,18100.0
2014-09-29 11:05:00,198.47,198.66,198.47,198.54,22700.0,163.7016,163.8583,163.7016,163.7593,22700.0
2014-09-29 11:10:00,198.62,198.96,198.6,198.96,11500.0,163.8253,164.1057,163.8088,164.1057,11500.0
2014-09-29 11:15:00,198.95,199.05,198.95,199.01,10400.0,164.0975,164.1799,164.0975,164.147,10400.0
2014-09-29 11:20:00,199.05,199.05,198.86,198.86,17300.0,164.1799,164.1799,164.0232,164.0232,17300.0
2014-09-29 11:25:00,198.88,198.88,198.77,198.83,9500.0,164.0397,164.0397,163.949,163.9985,9500.0
2014-09-29 11:30:00,198.88,198.88,198.74,198.83,13800.0,164.0397,164.0397,163.9243,163.9985,13800.0
2014-09-29 11:35:00,198.81,198.83,198.73,198.75,9300.0,163.982,163.9985,163.916,163.9325,9300.0
2014-09-29 11:40:00,198.75,198.78,198.69,198.76,8700.0,163.9325,163.9572,163.883,163.9408,8700.0
2014-09-29 11:45:00,198.78,198.79,198.71,198.78,15800.0,163.9572,163.9655,163.8995,163.9572,15800.0
2014-09-29 11:50:00,198.83,198.9,198.82,198.84,10800.0,163.9985,164.0562,163.9902,164.0067,10800.0
2014-09-29 11:55:00,198.86,198.99,198.86,198.98,12900.0,164.0232,164.1305,164.0232,164.1222,12900.0
2014-09-29 12:00:00,198.98,198.98,198.81,198.84,32900.0,164.1222,164.1222,163.982,164.0067,32900.0
2014-09-29 12:05:00,198.83,198.83,198.74,198.78,19900.0,163.9985,163.9985,163.9243,163.9572,19900.0
2014-09-29 12:10:00,198.79,198.79,198.51,198.54,29400.0,163.9655,163.9655,163.7345,163.7593,29400.0
2014-09-29 12:15:00,198.52,198.65,198.49,198.61,12200.0,163.7428,163.85,163.7181,163.817,12200.0
2014-09-29 12:20:00,198.61,198.62,198.48,198.5,32700.0,163.817,163.8253,163.7098,163.7263,32700.0
2014-09-29 12:25:00,198.5,198.5,198.37,198.45,70000.0,163.7263,163.7263,163.6191,163.6851,70000.0
2014-09-29 12:30:00,198.44,198.46,198.3,198.34,250600.0,163.6768,163.6933,163.5613,163.5943,250600.0
2014-09-29 12:35:00,198.32,198.36,198.22,198.26,42000.0,163.5778,163.6108,163.4954,163.5283,42000.0
2014-09-29 12:40:00,198.28,198.44,198.27,198.43,28400.0,163.5448,163.6768,163.5366,163.6686,28400.0
2014-09-29 12:45:00,198.41,198.41,198.27,198.38,17000.0,163.6521,163.6521,163.5366,163.6273,17000.0
2014-09-29 12:50:00,198.37,198.63,198.37,198.54,16600.0,163.6191,163.8335,163.6191,163.7593,16600.0
2014-09-29 12:55:00,198.56,198.6,198.53,198.53,7400.0,163.7758,163.8088,163.751,163.751,7400.0
2014-09-29 13:00:00,198.53,198.57,198.43,198.43,7800.0,163.751,163.784,163.6686,163.6686,7800.0
2014-09-29 13:05:00,198.43,198.45,198.34,198.43,24900.0,163.6686,163.6851,163.5943,163.6686,24900.0
2014-09-29 13:10:00,198.43,198.48,198.41,198.41,13000.0,163.6686,163.7098,163.6521,163.6521,13000.0
2014-09-29 13:15:00,198.39,198.71,198.38,198.63,38100.0,163.6356,163.8995,163.6273,163.8335,38100.0
2014-09-29 13:20:00,198.64,198.68,198.55,198.57,7900.0,163.8418,163.8748,163.7675,163.784,7900.0
2014-09-29 13:25:00,198.58,198.72,198.57,198.71,4800.0,163.7923,163.9078,163.784,163.8995,4800.0
2014-09-29 13:30:00,198.71,198.9,198.71,198.86,21400.0,163.8995,164.0562,163.8995,164.0232,21400.0
2014-09-29 13:35:00,198.85,198.85,198.66,198.7,26800.0,164.015,164.015,163.8583,163.8913,26800.0
2014-09-29 13:40:00,198.69,198.69,198.48,198.51,14100.0,163.883,163.883,163.7098,163.7345,14100.0
2014-09-29 13:45:00,198.53,198.56,198.46,198.53,16600.0,163.751,163.7758,163.6933,163.751,16600.0
2014-09-29 13:50:00,198.55,198.69,198.55,198.68,17000.0,163.7675,163.883,163.7675,163.8748,17000.0
2014-09-29 13:55:00,198.65,198.69,198.61,198.64,14000.0,163.85,163.883,163.817,163.8418,14000.0
2014-09-29 14:00:00,198.64,198.81,198.61,198.72,17200.0,163.8418,163.982,163.817,163.9078,17200.0
2014-09-29 14:05:00,198.71,198.71,198.46,198.49,20400.0,163.8995,163.8995,163.6933,163.7181,20400.0
2014-09-29 14:10:00,198.52,198.57,198.42,198.46,76300.0,163.7428,163.784,163.6603,163.6933,76300.0
2014-09-29 14:15:00,198.43,198.45,198.24,198.26,20500.0,163.6686,163.6851,163.5118,163.5283,20500.0
2014-09-29 14:20:00,198.27,198.29,198.12,198.12,35900.0,163.5366,163.5531,163.4129,163.4129,35900.0
2014-09-29 14:25:00,198.12,198.26,198.08,198.16,23000.0,163.4129,163.5283,163.3799,163.4459,23000.0
2014-09-29 14:30:00,198.16,198.36,198.14,198.35,16800.0,163.4459,163.6108,163.4294,163.6026,16800.0
2014-09-29 14:35:00,198.36,198.4,198.25,198.3,18800.0,163.6108,163.6438,163.5201,163.5613,18800.0
2014-09-29 14:40:00,198.32,198.36,198.21,198.23,11400.0,163.5778,163.6108,163.4871,163.5036,11400.0
2014-09-29 14:45:00,198.22,198.42,198.21,198.38,15700.0,163.4954,163.6603,163.4871,163.6273,15700.0
2014-09-29 14:50:00,198.39,198.4,198.32,198.32,16400.0,163.6356,163.6438,163.5778,163.5778,16400.0
2014-09-29 14:55:00,198.3,198.65,198.27,198.6,39000.0,163.5613,163.85,163.5366,163.8088,39000.0
2014-09-29 15:00:00,198.59,198.7,198.59,198.65,19000.0,163.8005,163.8913,163.8005,163.85,19000.0
2014-09-29 15:05:00,198.65,198.77,198.58,198.59,38400.0,163.85,163.949,163.7923,163.8005,38400.0
2014-09-29 15:10:00,198.57,198.92,198.55,198.92,24100.0,163.784,164.0727,163.7675,164.0727,24100.0
2014-09-29 15:15:00,198.92,198.97,198.77,198.95,42700.0,164.0727,164.114,163.949,164.0975,42700.0
2014-09-29 15:20:00,198.95,199.14,198.93,199.07,54300.0,164.0975,164.2542,164.081,164.1964,54300.0
2014-09-29 15:25:00,199.06,199.2,199.06,199.12,46600.0,164.1882,164.3037,164.1882,164.2377,46600.0
2014-09-29 15:30:00,199.13,199.16,198.97,199.08,36800.0,164.2459,164.2707,164.114,164.2047,36800.0
2014-09-29 15:35:00,199.1,199.14,198.99,199.1,25900.0,164.2212,164.2542,164.1305,164.2212,25900.0
2014-09-29 15:40:00,199.07,199.07,198.68,198.76,80000.0,164.1964,164.1964,163.8748,163.9408,80000.0
2014-09-29 15:45:00,198.76,198.97,198.76,198.94,45000.0,163.9408,164.114,163.9408,164.0892,45000.0
2014-09-29 15:50:00,198.94,198.95,198.78,198.82,56900.0,164.0892,164.0975,163.9572,163.9902,56900.0
2014-09-29 15:55:00,198.81,198.91,198.78,198.85,97900.0,163.982,164.0645,163.9572,164.015,97900.0
2014-09-30 09:30:00,199.03,199.25,198.87,198.95,67800.0,164.1635,164.3449,164.0315,164.0975,67800.0
2014-09-30 09:35:00,198.93,198.93,198.77,198.8,27300.0,164.081,164.081,163.949,163.9737,27300.0
2014-09-30 09:40:00,198.77,198.79,198.48,198.54,29600.0,163.949,163.9655,163.7098,163.7593,29600.0
2014-09-30 09:45:00,198.49,198.67,198.45,198.45,27000.0,163.7181,163.8665,163.6851,163.6851,27000.0
2014-09-30 09:50:00,198.45,198.53,198.24,198.53,30700.0,163.6851,163.751,163.5118,163.751,30700.0
2014-09-30 09:55:00,198.52,198.55,198.41,198.5,92200.0,163.7428,163.7675,163.6521,163.7263,92200.0
2014-09-30 10:00:00,198.5,198.5,198.1,198.1,50200.0,163.7263,163.7263,163.3964,163.3964,50200.0
2014-09-30 10:05:00,198.11,198.47,198.08,198.36,14400.0,163.4046,163.7016,163.3799,163.6108,14400.0
2014-09-30 10:10:00,198.38,198.66,198.34,198.66,31100.0,163.6273,163.8583,163.5943,163.8583,31100.0
2014-09-30 10:15:00,198.64,198.85,198.6,198.74,16100.0,163.8418,164.015,163.8088,163.9243,16100.0
2014-09-30 10:20:00,198.75,198.83,198.57,198.58,39100.0,163.9325,163.9985,163.784,163.7923,39100.0
2014-09-30 10:25:00,198.58,198.67,198.57,198.57,12500.0,163.7923,163.8665,163.784,163.784,12500.0
2014-09-30 10:30:00,198.6,198.81,198.6,198.77,15000.0,163.8088,163.982,163.8088,163.949,15000.0
2014-09-30 10:35:00,198.8,198.98,198.72,198.98,13200.0,163.9737,164.1222,163.9078,164.1222,13200.0
2014-09-30 10:40:00,198.98,199.13,198.89,199.1,15900.0,164.1222,164.2459,164.048,164.2212,15900.0
2014-09-30 10:45:00,199.13,199.34,199.13,199.25,84300.0,164.2459,164.4191,164.2459,164.3449,84300.0
2014-09-30 10:50:00,199.28,199.28,199.15,199.2,13700.0,164.3697,164.3697,164.2624,164.3037,13700.0
2014-09-30 10:55:00,199.21,199.32,199.13,199.23,22500.0,164.3119,164.4027,164.2459,164.3284,22500.0
2014-09-30 11:00:00,199.23,199.26,199.2,199.24,14700.0,164.3284,164.3532,164.3037,164.3367,14700.0
2014-09-30 11:05:00,199.24,199.51,199.23,199.45,42500.0,164.3367,164.5594,164.3284,164.5099,42500.0
2014-09-30 11:10:00,199.44,199.45,199.35,199.37,23600.0,164.5016,164.5099,164.4274,164.4439,23600.0
2014-09-30 11:15:00,199.36,199.46,199.32,199.37,23600.0,164.4356,164.5181,164.4027,164.4439,23600.0
2014-09-30 11:20:00,199.35,199.47,199.27,199.47,28000.0,164.4274,164.5264,164.3614,164.5264,28000.0
2014-09-30 11:25:00,199.45,199.61,199.45,199.52,32100.0,164.5099,164.6418,164.5099,164.5676,32100.0
2014-09-30 11:30:00,199.53,199.57,199.41,199.45,24900.0,164.5759,164.6089,164.4769,164.5099,24900.0
2014-09-30 11:35:00,199.42,199.51,199.37,199.37,28200.0,164.4851,164.5594,164.4439,164.4439,28200.0
2014-09-30 11:40:00,199.35,199.35,199.18,199.18,31600.0,164.4274,164.4274,164.2872,164.2872,31600.0
2014-09-30 11:45:00,199.17,199.2,199.06,199.09,29000.0,164.2789,164.3037,164.1882,164.2129,29000.0
2014-09-30 11:50:00,199.08,199.18,199.08,199.15,289600.0,164.2047,164.2872,164.2047,164.2624,289600.0
2014-09-30 11:55:00,199.16,199.19,199.07,199.14,21300.0,164.2707,164.2954,164.1964,164.2542,21300.0
2014-09-30 12:00:00,199.15,199.15,199.0,199.11,37400.0,164.2624,164.2624,164.1387,164.2294,37400.0
2014-09-30 12:05:00,199.12,199.12,199.03,199.06,40300.0,164.2377,164.2377,164.1635,164.1882,40300.0
2014-09-30 12:10:00,199.06,199.2,199.02,199.18,26900.0,164.1882,164.3037,164.1552,164.2872,26900.0
2014-09-30 12:15:00,199.18,199.19,199.04,199.11,20100.0,164.2872,164.2954,164.1717,164.2294,20100.0
2014-09-30 12:20:00,199.11,199.15,198.8,198.8,21300.0,164.2294,164.2624,163.9737,163.9737,21300.0
2014-09-30 12:25:00,198.82,198.84,198.66,198.74,48900.0,163.9902,164.0067,163.8583,163.9243,48900.0
2014-09-30 12:30:00,198.72,198.78,198.66,198.76,16900.0,163.9078,163.9572,163.8583,163.9408,16900.0
2014-09-30 12:35:00,198.73,198.73,198.39,198.39,31300.0,163.916,163.916,163.6356,163.6356,31300.0
2014-09-30 12:40:00,198.38,198.51,198.34,198.51,19700.0,163.6273,163.7345,163.5943,163.7345,19700.0
2014-09-30 12:45:00,198.5,198.66,198.5,198.61,11200.0,163.7263,163.8583,163.7263,163.817,11200.0
2014-09-30 12:50:00,198.62,198.7,198.62,198.69,41100.0,163.8253,163.8913,163.8253,163.883,41100.0
2014-09-30 12:55:00,198.71,198.74,198.54,198.54,12700.0,163.8995,163.9243,163.7593,163.7593,12700.0
2014-09-30 13:00:00,198.52,198.74,198.51,198.69,23600.0,163.7428,163.9243,163.7345,163.883,23600.0
2014-09-30 13:05:00,198.7,198.91,198.68,198.68,288700.0,163.8913,164.0645,163.8748,163.8748,288700.0
2014-09-30 13:10:00,198.67,198.77,198.66,198.73,40700.0,163.8665,163.949,163.8583,163.916,40700.0
2014-09-30 13:15:00,198.73,198.83,198.68,198.68,17900.0,163.916,163.9985,163.8748,163.8748,17900.0
2014-09-30 13:20:00,198.69,198.69,198.55,198.59,29400.0,163.883,163.883,163.7675,163.8005,29400.0
2014-09-30 13:25:00,198.59,198.65,198.39,198.42,36800.0,163.8005,163.85,163.6356,163.6603,36800.0
2014-09-30 13:30:00,198.41,198.48,198.31,198.31,30700.0,163.6521,163.7098,163.5696,163.5696,30700.0
2014-09-30 13:35:00,198.31,198.44,198.29,198.41,45000.0,163.5696,163.6768,163.5531,163.6521,45000.0
2014-09-30 13:40:00,198.41,198.41,198.13,198.15,27000.0,163.6521,163.6521,163.4211,163.4376,27000.0
2014-09-30 13:45:00,198.13,198.13,197.92,198.0,36700.0,163.4211,163.4211,163.2479,163.3139,36700.0
2014-09-30 13:50:00,197.99,198.08,197.94,198.06,10800.0,163.3056,163.3799,163.2644,163.3634,10800.0
2014-09-30 13:55:00,198.09,198.18,198.08,198.17,18300.0,163.3881,163.4624,163.3799,163.4541,18300.0
2014-09-30 14:00:00,198.17,198.28,198.06,198.24,48800.0,163.4541,163.5448,163.3634,163.5118,48800.0
2014-09-30 14:05:00,198.25,198.33,198.19,198.27,29600.0,163.5201,163.5861,163.4706,163.5366,29600.0
2014-09-30 14:10:00,198.28,198.34,198.17,198.26,35200.0,163.5448,163.5943,163.4541,163.5283,35200.0
2014-09-30 14:15:00,198.26,198.27,198.1,198.14,32500.0,163.5283,163.5366,163.3964,163.4294,32500.0
2014-09-30 14:20:00,198.14,198.24,197.95,198.05,17500.0,163.4294,163.5118,163.2727,163.3551,17500.0
2014-09-30 14:25:00,198.05,198.32,197.93,198.3,42100.0,163.3551,163.5778,163.2562,163.5613,42100.0
2014-09-30 14:30:00,198.3,198.45,198.29,198.39,23000.0,163.5613,163.6851,163.5531,163.6356,23000.0
2014-09-30 14:35:00,198.37,198.38,198.26,198.35,12400.0,163.6191,163.6273,163.5283,163.6026,12400.0
2014-09-30 14:40:00,198.32,198.32,198.22,198.26,20500.0,163.5778,163.5778,163.4954,163.5283,20500.0
2014-09-30 14:45:00,198.27,198.48,198.27,198.46,37600.0,163.5366,163.7098,163.5366,163.6933,37600.0
2014-09-30 14:50:00,198.46,198.52,198.42,198.45,169800.0,163.6933,163.7428,163.6603,163.6851,169800.0
2014-09-30 14:55:00,198.44,198.57,198.38,198.39,41500.0,163.6768,163.784,163.6273,163.6356,41500.0
2014-09-30 15:00:00,198.4,198.4,198.2,198.26,45400.0,163.6438,163.6438,163.4789,163.5283,45400.0
2014-09-30 15:05:00,198.24,198.3,198.13,198.3,47600.0,163.5118,163.5613,163.4211,163.5613,47600.0
2014-09-30 15:10:00,198.3,198.37,198.24,198.24,27700.0,163.5613,163.6191,163.5118,163.5118,27700.0
2014-09-30 15:15:00,198.21,198.44,198.2,198.42,31700.0,163.4871,163.6768,163.4789,163.6603,31700.0
2014-09-30 15:20:00,198.42,198.71,198.42,198.62,43900.0,163.6603,163.8995,163.6603,163.8253,43900.0
2014-09-30 15:25:00,198.62,198.65,198.51,198.59,77700.0,163.8253,163.85,163.7345,163.8005,77700.0
2014-09-30 15:30:00,198.61,198.67,198.46,198.66,74000.0,163.817,163.8665,163.6933,163.8583,74000.0
2014-09-30 15:35:00,198.66,198.84,198.63,198.64,64700.0,163.8583,164.0067,163.8335,163.8418,64700.0
2014-09-30 15:40:00,198.64,198.79,198.64,198.68,37400.0,163.8418,163.9655,163.8418,163.8748,37400.0
2014-09-30 15:45:00,198.68,198.75,198.52,198.63,97700.0,163.8748,163.9325,163.7428,163.8335,97700.0
2014-09-30 15:50:00,198.62,198.68,198.53,198.66,31000.0,163.8253,163.8748,163.751,163.8583,31000.0
2014-09-30 15:55:00,198.66,198.67,198.29,198.29,348700.0,163.8583,163.8665,163.5531,163.5531,348700.0
2014-10-01 09:30:00,198.04,198.05,197.75,197.82,41500.0,163.3469,163.3551,163.1077,163.1654,41500.0
2014-10-01 09:35:00,197.82,197.82,197.05,197.09,140500.0,163.1654,163.1654,162.5303,162.5633,140500.0
2014-10-01 09:40:00,197.03,197.22,196.99,197.07,47700.0,162.5138,162.6705,162.4808,162.5468,47700.0
2014-10-01 09:45:00,197.07,197.18,196.84,196.93,82400.0,162.5468,162.6375,162.3571,162.4313,82400.0
2014-10-01 09:50:00,196.89,197.08,196.71,197.05,89600.0,162.3983,162.5551,162.2499,162.5303,89600.0
2014-10-01 09:55:00,197.04,197.17,196.98,197.08,117400.0,162.5221,162.6293,162.4726,162.5551,117400.0
2014-10-01 10:00:00,197.03,197.1,196.62,196.64,137700.0,162.5138,162.5716,162.1756,162.1921,137700.0
2014-10-01 10:05:00,196.59,196.72,196.46,196.66,133900.0,162.1509,162.2581,162.0437,162.2086,133900.0
2014-10-01 10:10:00,196.64,196.78,196.55,196.71,28400.0,162.1921,162.3076,162.1179,162.2499,28400.0
2014-10-01 10:15:00,196.71,196.99,196.71,196.96,18300.0,162.2499,162.4808,162.2499,162.4561,18300.0
2014-10-01 10:20:00,196.93,197.06,196.93,197.02,11300.0,162.4313,162.5386,162.4313,162.5056,11300.0
2014-10-01 10:25:00,197.01,197.05,196.95,197.0,31500.0,162.4973,162.5303,162.4478,162.4891,31500.0
2014-10-01 10:30:00,197.0,197.01,196.76,196.82,41000.0,162.4891,162.4973,162.2911,162.3406,41000.0
2014-10-01 10:35:00,196.8,196.85,196.51,196.62,51500.0,162.3241,162.3654,162.0849,162.1756,51500.0
2014-10-01 10:40:00,196.63,196.84,196.63,196.82,38600.0,162.1839,162.3571,162.1839,162.3406,38600.0
2014-10-01 10:45:00,196.81,197.01,196.72,196.91,46500.0,162.3324,162.4973,162.2581,162.4148,46500.0
2014-10-01 10:50:00,196.95,197.11,196.95,196.98,13100.0,162.4478,162.5798,162.4478,162.4726,13100.0
2014-10-01 10:55:00,196.98,197.25,196.92,197.2,21400.0,162.4726,162.6953,162.4231,162.654,21400.0
2014-10-01 11:00:00,197.21,197.37,197.17,197.35,23200.0,162.6623,162.7943,162.6293,162.7778,23200.0
2014-10-01 11:05:00,197.38,197.5,197.32,197.35,36400.0,162.8025,162.9015,162.753,162.7778,36400.0
2014-10-01 11:10:00,197.35,197.39,197.21,197.23,15000.0,162.7778,162.8108,162.6623,162.6788,15000.0
2014-10-01 11:15:00,197.22,197.38,197.16,197.33,29400.0,162.6705,162.8025,162.621,162.7613,29400.0
2014-10-01 11:20:00,197.33,197.37,197.21,197.25,20700.0,162.7613,162.7943,162.6623,162.6953,20700.0
2014-10-01 11:25:00,197.25,197.25,196.93,197.03,21600.0,162.6953,162.6953,162.4313,162.5138,21600.0
2014-10-01 11:30:00,197.03,197.08,196.86,196.94,84300.0,162.5138,162.5551,162.3736,162.4396,84300.0
2014-10-01 11:35:00,196.91,197.09,196.89,197.06,24800.0,162.4148,162.5633,162.3983,162.5386,24800.0
2014-10-01 11:40:00,197.04,197.09,196.93,197.06,12000.0,162.5221,162.5633,162.4313,162.5386,12000.0
2014-10-01 11:45:00,197.05,197.06,196.7,196.75,30200.0,162.5303,162.5386,162.2416,162.2829,30200.0
2014-10-01 11:50:00,196.74,196.96,196.73,196.95,34400.0,162.2746,162.4561,162.2664,162.4478,34400.0
2014-10-01 11:55:00,196.97,196.99,196.89,196.91,19500.0,162.4643,162.4808,162.3983,162.4148,19500.0
2014-10-01 12:00:00,196.91,196.93,196.77,196.77,37100.0,162.4148,162.4313,162.2994,162.2994,37100.0
2014-10-01 12:05:00,196.79,196.97,196.67,196.92,30300.0,162.3159,162.4643,162.2169,162.4231,30300.0
2014-10-01 12:10:00,196.92,196.93,196.63,196.68,18500.0,162.4231,162.4313,162.1839,162.2251,18500.0
2014-10-01 12:15:00,196.68,196.75,196.61,196.74,19700.0,162.2251,162.2829,162.1674,162.2746,19700.0
2014-10-01 12:20:00,196.72,196.82,196.67,196.79,65900.0,162.2581,162.3406,162.2169,162.3159,65900.0
2014-10-01 12:25:00,196.79,196.95,196.65,196.91,43200.0,162.3159,162.4478,162.2004,162.4148,43200.0
2014-10-01 12:30:00,196.9,196.91,196.56,196.63,164200.0,162.4066,162.4148,162.1262,162.1839,164200.0
2014-10-01 12:35:00,196.66,196.72,196.59,196.6,91800.0,162.2086,162.2581,162.1509,162.1591,91800.0
2014-10-01 12:40:00,196.6,196.67,196.5,196.56,112800.0,162.1591,162.2169,162.0767,162.1262,112800.0
2014-10-01 12:45:00,196.56,196.56,196.26,196.28,116400.0,162.1262,162.1262,161.8787,161.8952,116400.0
2014-10-01 12:50:00,196.27,196.47,196.26,196.44,61700.0,161.887,162.0519,161.8787,162.0272,61700.0
2014-10-01 12:55:00,196.42,196.48,196.31,196.36,103600.0,162.0107,162.0602,161.9199,161.9612,103600.0
2014-10-01 13:00:00,196.35,196.47,196.28,196.41,78800.0,161.9529,162.0519,161.8952,162.0024,78800.0
2014-10-01 13:05:00,196.39,196.4,196.15,196.17,150600.0,161.9859,161.9942,161.788,161.8045,150600.0
2014-10-01 13:10:00,196.17,196.36,196.17,196.22,166200.0,161.8045,161.9612,161.8045,161.8457,166200.0
2014-10-01 13:15:00,196.21,196.25,196.1,196.15,133900.0,161.8375,161.8705,161.7467,161.788,133900.0
2014-10-01 13:20:00,196.16,196.2,196.04,196.14,127100.0,161.7962,161.8292,161.6972,161.7797,127100.0
2014-10-01 13:25:00,196.13,196.28,196.13,196.28,202200.0,161.7715,161.8952,161.7715,161.8952,202200.0
2014-10-01 13:30:00,196.27,196.27,195.99,196.05,96800.0,161.887,161.887,161.656,161.7055,96800.0
2014-10-01 13:35:00,196.04,196.06,195.82,195.88,81100.0,161.6972,161.7137,161.5158,161.5653,81100.0
2014-10-01 13:40:00,195.87,195.87,195.68,195.77,60700.0,161.557,161.557,161.4003,161.4745,60700.0
2014-10-01 13:45:00,195.75,195.94,195.69,195.81,73000.0,161.4581,161.6148,161.4086,161.5075,73000.0
2014-10-01 13:50:00,195.8,195.91,195.7,195.77,35800.0,161.4993,161.59,161.4168,161.4745,35800.0
2014-10-01 13:55:00,195.75,195.76,195.61,195.65,122700.0,161.4581,161.4663,161.3426,161.3756,122700.0
2014-10-01 14:00:00,195.66,195.78,195.58,195.76,58200.0,161.3838,161.4828,161.3178,161.4663,58200.0
2014-10-01 14:05:00,195.76,195.96,195.75,195.91,68300.0,161.4663,161.6313,161.4581,161.59,68300.0
2014-10-01 14:10:00,195.91,196.0,195.88,195.9,64900.0,161.59,161.6643,161.5653,161.5818,64900.0
2014-10-01 14:15:00,195.89,195.99,195.82,195.97,81500.0,161.5735,161.656,161.5158,161.6395,81500.0
2014-10-01 14:20:00,195.97,196.04,195.84,196.04,45900.0,161.6395,161.6972,161.5323,161.6972,45900.0
2014-10-01 14:25:00,196.04,196.11,195.95,195.99,49000.0,161.6972,161.755,161.623,161.656,49000.0
2014-10-01 14:30:00,195.99,196.06,195.85,195.91,194300.0,161.656,161.7137,161.5405,161.59,194300.0
2014-10-01 14:35:00,195.9,196.05,195.89,196.01,153600.0,161.5818,161.7055,161.5735,161.6725,153600.0
2014-10-01 14:40:00,196.02,196.06,195.87,195.95,36800.0,161.6808,161.7137,161.557,161.623,36800.0
2014-10-01 14:45:00,195.96,195.98,195.89,195.94,31500.0,161.6313,161.6478,161.5735,161.6148,31500.0
2014-10-01 14:50:00,195.94,195.94,195.72,195.76,59000.0,161.6148,161.6148,161.4333,161.4663,59000.0
2014-10-01 14:55:00,195.77,195.77,195.48,195.54,91600.0,161.4745,161.4745,161.2354,161.2848,91600.0
2014-10-01 15:00:00,195.53,195.63,195.41,195.44,133200.0,161.2766,161.3591,161.1776,161.2024,133200.0
2014-10-01 15:05:00,195.44,195.53,195.26,195.28,157000.0,161.2024,161.2766,161.0539,161.0704,157000.0
2014-10-01 15:10:00,195.27,195.5,195.21,195.44,118700.0,161.0621,161.2518,161.0126,161.2024,118700.0
2014-10-01 15:15:00,195.45,195.67,195.45,195.58,296800.0,161.2106,161.3921,161.2106,161.3178,296800.0
2014-10-01 15:20:00,195.58,195.59,195.32,195.34,247200.0,161.3178,161.3261,161.1034,161.1199,247200.0
2014-10-01 15:25:00,195.35,195.74,195.33,195.67,174600.0,161.1281,161.4498,161.1116,161.3921,174600.0
2014-10-01 15:30:00,195.66,195.89,195.65,195.73,124100.0,161.3838,161.5735,161.3756,161.4416,124100.0
2014-10-01 15:35:00,195.72,195.84,195.6,195.84,313800.0,161.4333,161.5323,161.3343,161.5323,313800.0
2014-10-01 15:40:00,195.82,196.01,195.78,195.89,85300.0,161.5158,161.6725,161.4828,161.5735,85300.0
2014-10-01 15:45:00,195.92,196.2,195.92,196.12,166700.0,161.5983,161.8292,161.5983,161.7632,166700.0
2014-10-01 15:50:00,196.09,196.09,195.83,195.89,285600.0,161.7385,161.7385,161.524,161.5735,285600.0
2014-10-01 15:55:00,195.9,196.06,195.62,195.62,428400.0,161.5818,161.7137,161.3508,161.3508,428400.0
2014-10-02 09:30:00,195.48,195.81,195.46,195.74,101400.0,161.2354,161.5075,161.2189,161.4498,101400.0
2014-10-02 09:35:00,195.76,195.94,195.74,195.79,94000.0,161.4663,161.6148,161.4498,161.491,94000.0
2014-10-02 09:40:00,195.79,195.92,195.67,195.78,40200.0,161.491,161.5983,161.3921,161.4828,40200.0
2014-10-02 09:45:00,195.75,195.8,195.48,195.71,58200.0,161.4581,161.4993,161.2354,161.4251,58200.0
2014-10-02 09:50:00,195.69,196.04,195.69,195.79,56500.0,161.4086,161.6972,161.4086,161.491,56500.0
2014-10-02 09:55:00,195.83,195.87,195.7,195.74,56800.0,161.524,161.557,161.4168,161.4498,56800.0
2014-10-02 10:00:00,195.73,195.73,195.52,195.57,22600.0,161.4416,161.4416,161.2683,161.3096,22600.0
2014-10-02 10:05:00,195.54,195.84,195.46,195.76,86100.0,161.2848,161.5323,161.2189,161.4663,86100.0
2014-10-02 10:10:00,195.71,195.79,195.36,195.36,99900.0,161.4251,161.491,161.1364,161.1364,99900.0
2014-10-02 10:15:00,195.38,195.59,195.34,195.39,36900.0,161.1529,161.3261,161.1199,161.1611,36900.0
2014-10-02 10:20:00,195.38,195.66,195.37,195.66,27200.0,161.1529,161.3838,161.1446,161.3838,27200.0
2014-10-02 10:25:00,195.66,195.72,195.54,195.54,45800.0,161.3838,161.4333,161.2848,161.2848,45800.0
2014-10-02 10:30:00,195.54,195.54,195.06,195.06,58200.0,161.2848,161.2848,160.8889,160.8889,58200.0
2014-10-02 10:35:00,195.06,195.23,194.95,195.19,208300.0,160.8889,161.0291,160.7982,160.9962,208300.0
2014-10-02 10:40:00,195.2,195.22,194.85,194.95,33400.0,161.0044,161.0209,160.7157,160.7982,33400.0
2014-10-02 10:45:00,194.94,195.01,194.86,194.99,20400.0,160.7899,160.8477,160.724,160.8312,20400.0
2014-10-02 10:50:00,195.0,195.0,194.72,194.77,48500.0,160.8394,160.8394,160.6085,160.6497,48500.0
2014-10-02 10:55:00,194.8,194.82,194.61,194.63,81500.0,160.6745,160.691,160.5178,160.5343,81500.0
2014-10-02 11:00:00,194.63,194.69,194.53,194.68,125200.0,160.5343,160.5837,160.4518,160.5755,125200.0
2014-10-02 11:05:00,194.68,194.89,194.68,194.74,183100.0,160.5755,160.7487,160.5755,160.625,183100.0
2014-10-02 11:10:00,194.75,194.86,194.67,194.85,73100.0,160.6332,160.724,160.5672,160.7157,73100.0
2014-10-02 11:15:00,194.86,194.93,194.7,194.72,59300.0,160.724,160.7817,160.592,160.6085,59300.0
2014-10-02 11:20:00,194.74,194.75,194.49,194.53,75400.0,160.625,160.6332,160.4188,160.4518,75400.0
2014-10-02 11:25:00,194.54,194.71,194.52,194.58,70500.0,160.46,160.6002,160.4435,160.493,70500.0
2014-10-02 11:30:00,194.58,194.63,194.28,194.36,31000.0,160.493,160.5343,160.2456,160.3116,31000.0
2014-10-02 11:35:00,194.35,194.35,193.97,194.13,102500.0,160.3033,160.3033,159.9899,160.1218,102500.0
2014-10-02 11:40:00,194.14,194.14,193.63,193.76,67000.0,160.1301,160.1301,159.7094,159.8167,67000.0
2014-10-02 11:45:00,193.79,194.07,193.79,193.99,41600.0,159.8414,160.0724,159.8414,160.0064,41600.0
2014-10-02 11:50:00,193.98,194.2,193.86,194.19,77400.0,159.9981,160.1796,159.8991,160.1713,77400.0
2014-10-02 11:55:00,194.19,194.26,194.05,194.2,37500.0,160.1713,160.2291,160.0559,160.1796,37500.0
2014-10-02 12:00:00,194.22,194.31,194.13,194.23,67200.0,160.1961,160.2703,160.1218,160.2043,67200.0
2014-10-02 12:05:00,194.25,194.54,194.25,194.48,73000.0,160.2208,160.46,160.2208,160.4105,73000.0
2014-10-02 12:10:00,194.48,194.56,194.39,194.5,113300.0,160.4105,160.4765,160.3363,160.427,113300.0
2014-10-02 12:15:00,194.48,194.55,194.37,194.47,79000.0,160.4105,160.4683,160.3198,160.4023,79000.0
2014-10-02 12:20:00,194.48,194.52,194.39,194.51,59300.0,160.4105,160.4435,160.3363,160.4353,59300.0
2014-10-02 12:25:00,194.5,194.5,194.37,194.47,35900.0,160.427,160.427,160.3198,160.4023,35900.0
2014-10-02 12:30:00,194.5,194.64,194.22,194.36,57700.0,160.427,160.5425,160.1961,160.3116,57700.0
2014-10-02 12:35:00,194.35,194.36,194.26,194.3,198500.0,160.3033,160.3116,160.2291,160.2621,198500.0
2014-10-02 12:40:00,194.29,194.46,194.2,194.41,39600.0,160.2538,160.394,160.1796,160.3528,39600.0
2014-10-02 12:45:00,194.45,194.49,194.34,194.4,44700.0,160.3858,160.4188,160.2951,160.3445,44700.0
2014-10-02 12:50:00,194.43,194.8,194.4,194.8,104000.0,160.3693,160.6745,160.3445,160.6745,104000.0
2014-10-02 12:55:00,194.8,195.03,194.7,195.01,96500.0,160.6745,160.8642,160.592,160.8477,96500.0
2014-10-02 13:00:00,195.0,195.11,194.86,195.1,33700.0,160.8394,160.9302,160.724,160.9219,33700.0
2014-10-02 13:05:00,195.09,195.09,194.92,195.03,51300.0,160.9137,160.9137,160.7735,160.8642,51300.0
2014-10-02 13:10:00,195.04,195.24,195.02,195.21,33400.0,160.8724,161.0374,160.8559,161.0126,33400.0
2014-10-02 13:15:00,195.19,195.51,195.19,195.51,76200.0,160.9962,161.2601,160.9962,161.2601,76200.0
2014-10-02 13:20:00,195.5,195.57,195.35,195.45,64500.0,161.2518,161.3096,161.1281,161.2106,64500.0
2014-10-02 13:25:00,195.43,195.64,195.43,195.57,33800.0,161.1941,161.3673,161.1941,161.3096,33800.0
2014-10-02 13:30:00,195.6,195.68,195.51,195.54,39300.0,161.3343,161.4003,161.2601,161.2848,39300.0
2014-10-02 13:35:00,195.54,195.54,195.33,195.37,46500.0,161.2848,161.2848,161.1116,161.1446,46500.0
2014-10-02 13:40:00,195.37,195.38,195.27,195.3,79100.0,161.1446,161.1529,161.0621,161.0869,79100.0
2014-10-02 13:45:00,195.33,195.44,195.26,195.26,26800.0,161.1116,161.2024,161.0539,161.0539,26800.0
2014-10-02 13:50:00,195.28,195.57,195.26,195.57,127900.0,161.0704,161.3096,161.0539,161.3096,127900.0
2014-10-02 13:55:00,195.58,195.6,195.34,195.39,20300.0,161.3178,161.3343,161.1199,161.1611,20300.0
2014-10-02 14:00:00,195.39,195.55,195.39,195.54,16700.0,161.1611,161.2931,161.1611,161.2848,16700.0
2014-10-02 14:05:00,195.53,195.94,195.51,195.87,71700.0,161.2766,161.6148,161.2601,161.557,71700.0
2014-10-02 14:10:00,195.86,196.03,195.75,196.03,60200.0,161.5488,161.689,161.4581,161.689,60200.0
2014-10-02 14:15:00,196.03,196.04,195.75,195.79,43300.0,161.689,161.6972,161.4581,161.491,43300.0
2014-10-02 14:20:00,195.79,195.82,195.61,195.71,136000.0,161.491,161.5158,161.3426,161.4251,136000.0
2014-10-02 14:25:00,195.71,195.98,195.68,195.95,40500.0,161.4251,161.6478,161.4003,161.623,40500.0
2014-10-02 14:30:00,195.97,195.98,195.66,195.72,50300.0,161.6395,161.6478,161.3838,161.4333,50300.0
2014-10-02 14:35:00,195.72,195.82,195.69,195.77,24600.0,161.4333,161.5158,161.4086,161.4745,24600.0
2014-10-02 14:40:00,195.77,196.08,195.75,196.03,30800.0,161.4745,161.7302,161.4581,161.689,30800.0
2014-10-02 14:45:00,196.05,196.22,196.0,196.11,108700.0,161.7055,161.8457,161.6643,161.755,108700.0
2014-10-02 14:50:00,196.1,196.34,196.04,196.3,38200.0,161.7467,161.9447,161.6972,161.9117,38200.0
2014-10-02 14:55:00,196.3,196.3,196.11,196.11,55500.0,161.9117,161.9117,161.755,161.755,55500.0
2014-10-02 15:00:00,196.11,196.13,195.9,196.05,57500.0,161.755,161.7715,161.5818,161.7055,57500.0
2014-10-02 15:05:00,196.05,196.11,195.94,196.03,31400.0,161.7055,161.755,161.6148,161.689,31400.0
2014-10-02 15:10:00,196.02,196.12,195.92,195.94,106200.0,161.6808,161.7632,161.5983,161.6148,106200.0
2014-10-02 15:15:00,195.95,195.95,195.65,195.66,90200.0,161.623,161.623,161.3756,161.3838,90200.0
2014-10-02 15:20:00,195.67,195.84,195.67,195.74,41500.0,161.3921,161.5323,161.3921,161.4498,41500.0
2014-10-02 15:25:00,195.75,195.84,195.72,195.78,25900.0,161.4581,161.5323,161.4333,161.4828,25900.0
2014-10-02 15:30:00,195.76,195.78,195.57,195.66,48100.0,161.4663,161.4828,161.3096,161.3838,48100.0
2014-10-02 15:35:00,195.68,195.81,195.65,195.8,34200.0,161.4003,161.5075,161.3756,161.4993,34200.0
2014-10-02 15:40:00,195.79,195.8,195.6,195.6,68100.0,161.491,161.4993,161.3343,161.3343,68100.0
2014-10-02 15:45:00,195.61,195.84,195.51,195.83,89700.0,161.3426,161.5323,161.2601,161.524,89700.0
2014-10-02 15:50:00,195.84,195.92,195.69,195.73,59000.0,161.5323,161.5983,161.4086,161.4416,59000.0
2014-10-02 15:55:00,195.73,195.91,195.65,195.66,144700.0,161.4416,161.59,161.3756,161.3838,144700.0
2014-10-03 09:30:00,196.97,197.01,196.73,196.85,138000.0,162.4643,162.4973,162.2664,162.3654,138000.0
2014-10-03 09:35:00,196.85,196.85,196.39,196.4,97000.0,162.3654,162.3654,161.9859,161.9942,97000.0
2014-10-03 09:40:00,196.39,197.2,196.38,197.11,187400.0,161.9859,162.654,161.9777,162.5798,187400.0
2014-10-03 09:45:00,197.07,197.51,197.02,197.33,182800.0,162.5468,162.9097,162.5056,162.7613,182800.0
2014-10-03 09:50:00,197.33,197.37,197.19,197.28,58600.0,162.7613,162.7943,162.6458,162.72,58600.0
2014-10-03 09:55:00,197.27,197.4,197.26,197.33,52700.0,162.7118,162.819,162.7035,162.7613,52700.0
2014-10-03 10:00:00,197.34,197.78,197.33,197.76,70600.0,162.7695,163.1324,162.7613,163.1159,70600.0
2014-10-03 10:05:00,197.8,197.81,197.66,197.73,36900.0,163.1489,163.1572,163.0335,163.0912,36900.0
2014-10-03 10:10:00,197.73,197.73,197.54,197.59,22000.0,163.0912,163.0912,162.9345,162.9757,22000.0
2014-10-03 10:15:00,197.57,197.58,197.48,197.5,16300.0,162.9592,162.9675,162.885,162.9015,16300.0
2014-10-03 10:20:00,197.5,197.59,197.34,197.39,71300.0,162.9015,162.9757,162.7695,162.8108,71300.0
2014-10-03 10:25:00,197.4,197.41,197.28,197.37,44200.0,162.819,162.8272,162.72,162.7943,44200.0
2014-10-03 10:30:00,197.38,197.38,197.21,197.25,72900.0,162.8025,162.8025,162.6623,162.6953,72900.0
2014-10-03 10:35:00,197.23,197.32,197.12,197.26,79600.0,162.6788,162.753,162.5881,162.7035,79600.0
2014-10-03 10:40:00,197.26,197.27,197.03,197.09,73800.0,162.7035,162.7118,162.5138,162.5633,73800.0
2014-10-03 10:45:00,197.1,197.24,197.08,197.23,37800.0,162.5716,162.687,162.5551,162.6788,37800.0
2014-10-03 10:50:00,197.26,197.37,197.13,197.36,257000.0,162.7035,162.7943,162.5963,162.786,257000.0
2014-10-03 10:55:00,197.35,197.38,197.28,197.35,80900.0,162.7778,162.8025,162.72,162.7778,80900.0
2014-10-03 11:00:00,197.31,197.48,197.27,197.45,130800.0,162.7448,162.885,162.7118,162.8602,130800.0
2014-10-03 11:05:00,197.45,197.56,197.45,197.53,323800.0,162.8602,162.951,162.8602,162.9262,323800.0
2014-10-03 11:10:00,197.54,197.58,197.38,197.47,93500.0,162.9345,162.9675,162.8025,162.8767,93500.0
2014-10-03 11:15:00,197.45,197.5,197.31,197.34,96400.0,162.8602,162.9015,162.7448,162.7695,96400.0
2014-10-03 11:20:00,197.32,197.34,197.22,197.22,155100.0,162.753,162.7695,162.6705,162.6705,155100.0
2014-10-03 11:25:00,197.24,197.5,197.24,197.42,307600.0,162.687,162.9015,162.687,162.8355,307600.0
2014-10-03 11:30:00,197.49,197.54,197.41,197.49,75900.0,162.8932,162.9345,162.8272,162.8932,75900.0
2014-10-03 11:35:00,197.48,197.61,197.47,197.54,53700.0,162.885,162.9922,162.8767,162.9345,53700.0
2014-10-03 11:40:00,197.54,197.55,197.37,197.37,264400.0,162.9345,162.9427,162.7943,162.7943,264400.0
2014-10-03 11:45:00,197.38,197.42,197.27,197.34,38400.0,162.8025,162.8355,162.7118,162.7695,38400.0
2014-10-03 11:50:00,197.32,197.39,197.29,197.34,66200.0,162.753,162.8108,162.7283,162.7695,66200.0
2014-10-03 11:55:00,197.33,197.49,197.33,197.47,40600.0,162.7613,162.8932,162.7613,162.8767,40600.0
2014-10-03 12:00:00,197.47,197.59,197.35,197.56,55100.0,162.8767,162.9757,162.7778,162.951,55100.0
2014-10-03 12:05:00,197.58,197.58,197.48,197.48,40500.0,162.9675,162.9675,162.885,162.885,40500.0
2014-10-03 12:10:00,197.47,197.65,197.45,197.57,62500.0,162.8767,163.0252,162.8602,162.9592,62500.0
2014-10-03 12:15:00,197.57,197.63,197.53,197.62,35200.0,162.9592,163.0087,162.9262,163.0005,35200.0
2014-10-03 12:20:00,197.61,197.71,197.61,197.71,23100.0,162.9922,163.0747,162.9922,163.0747,23100.0
2014-10-03 12:25:00,197.71,197.83,197.69,197.82,29500.0,163.0747,163.1737,163.0582,163.1654,29500.0
2014-10-03 12:30:00,197.84,197.93,197.83,197.91,30400.0,163.1819,163.2562,163.1737,163.2397,30400.0
2014-10-03 12:35:00,197.9,197.9,197.81,197.88,15700.0,163.2314,163.2314,163.1572,163.2149,15700.0
2014-10-03 12:40:00,197.87,198.09,197.87,198.08,43400.0,163.2067,163.3881,163.2067,163.3799,43400.0
2014-10-03 12:45:00,198.07,198.07,197.93,197.99,53700.0,163.3716,163.3716,163.2562,163.3056,53700.0
2014-10-03 12:50:00,197.99,198.04,197.96,198.02,100800.0,163.3056,163.3469,163.2809,163.3304,100800.0
2014-10-03 12:55:00,198.04,198.08,197.94,197.98,27700.0,163.3469,163.3799,163.2644,163.2974,27700.0
2014-10-03 13:00:00,197.98,198.01,197.9,197.9,19700.0,163.2974,163.3221,163.2314,163.2314,19700.0
2014-10-03 13:05:00,197.92,197.92,197.89,197.9,15200.0,163.2479,163.2479,163.2232,163.2314,15200.0
2014-10-03 13:10:00,197.91,197.99,197.9,197.94,83600.0,163.2397,163.3056,163.2314,163.2644,83600.0
2014-10-03 13:15:00,197.93,197.93,197.76,197.82,26000.0,163.2562,163.2562,163.1159,163.1654,26000.0
2014-10-03 13:20:00,197.82,197.87,197.77,197.83,22900.0,163.1654,163.2067,163.1242,163.1737,22900.0
2014-10-03 13:25:00,197.82,197.86,197.82,197.86,13600.0,163.1654,163.1984,163.1654,163.1984,13600.0
2014-10-03 13:30:00,197.86,197.87,197.67,197.67,40500.0,163.1984,163.2067,163.0417,163.0417,40500.0
2014-10-03 13:35:00,197.68,197.72,197.64,197.72,33500.0,163.0499,163.0829,163.017,163.0829,33500.0
2014-10-03 13:40:00,197.72,197.72,197.67,197.71,20700.0,163.0829,163.0829,163.0417,163.0747,20700.0
2014-10-03 13:45:00,197.71,197.73,197.63,197.69,43000.0,163.0747,163.0912,163.0087,163.0582,43000.0
2014-10-03 13:50:00,197.68,197.83,197.68,197.81,28700.0,163.0499,163.1737,163.0499,163.1572,28700.0
2014-10-03 13:55:00,197.83,197.83,197.76,197.78,18600.0,163.1737,163.1737,163.1159,163.1324,18600.0
2014-10-03 14:00:00,197.78,198.02,197.78,198.02,55200.0,163.1324,163.3304,163.1324,163.3304,55200.0
2014-10-03 14:05:00,198.03,198.08,197.96,197.98,25100.0,163.3386,163.3799,163.2809,163.2974,25100.0
2014-10-03 14:10:00,198.0,198.11,198.0,198.03,24300.0,163.3139,163.4046,163.3139,163.3386,24300.0
2014-10-03 14:15:00,198.03,198.03,197.92,197.97,29900.0,163.3386,163.3386,163.2479,163.2891,29900.0
2014-10-03 14:20:00,197.97,198.09,197.94,198.09,18600.0,163.2891,163.3881,163.2644,163.3881,18600.0
2014-10-03 14:25:00,198.1,198.16,198.04,198.07,25900.0,163.3964,163.4459,163.3469,163.3716,25900.0
2014-10-03 14:30:00,198.05,198.14,197.99,198.05,20800.0,163.3551,163.4294,163.3056,163.3551,20800.0
2014-10-03 14:35:00,198.06,198.1,198.05,198.08,20000.0,163.3634,163.3964,163.3551,163.3799,20000.0
2014-10-03 14:40:00,198.09,198.18,198.07,198.08,36800.0,163.3881,163.4624,163.3716,163.3799,36800.0
2014-10-03 14:45:00,198.07,198.15,198.03,198.12,36400.0,163.3716,163.4376,163.3386,163.4129,36400.0
2014-10-03 14:50:00,198.11,198.12,198.06,198.07,27400.0,163.4046,163.4129,163.3634,163.3716,27400.0
2014-10-03 14:55:00,198.06,198.07,198.04,198.05,32300.0,163.3634,163.3716,163.3469,163.3551,32300.0
2014-10-03 15:00:00,198.05,198.23,197.98,198.21,44500.0,163.3551,163.5036,163.2974,163.4871,44500.0
2014-10-03 15:05:00,198.2,198.2,197.96,197.97,33000.0,163.4789,163.4789,163.2809,163.2891,33000.0
2014-10-03 15:10:00,197.97,198.08,197.87,197.93,34100.0,163.2891,163.3799,163.2067,163.2562,34100.0
2014-10-03 15:15:00,197.95,198.02,197.92,197.98,22600.0,163.2727,163.3304,163.2479,163.2974,22600.0
2014-10-03 15:20:00,197.97,198.0,197.94,197.98,26900.0,163.2891,163.3139,163.2644,163.2974,26900.0
2014-10-03 15:25:00,197.97,198.07,197.91,197.97,55000.0,163.2891,163.3716,163.2397,163.2891,55000.0
2014-10-03 15:30:00,197.99,198.01,197.86,197.89,39300.0,163.3056,163.3221,163.1984,163.2232,39300.0
2014-10-03 15:35:00,197.9,197.96,197.82,197.91,33900.0,163.2314,163.2809,163.1654,163.2397,33900.0
2014-10-03 15:40:00,197.92,197.94,197.8,197.86,77600.0,163.2479,163.2644,163.1489,163.1984,77600.0
2014-10-03 15:45:00,197.88,198.12,197.87,198.12,47300.0,163.2149,163.4129,163.2067,163.4129,47300.0
2014-10-03 15:50:00,198.12,198.16,198.02,198.05,34500.0,163.4129,163.4459,163.3304,163.3551,34500.0
2014-10-03 15:55:00,198.05,198.06,197.81,197.82,196800.0,163.3551,163.3634,163.1572,163.1654,196800.0
2014-10-06 09:30:00,198.66,198.79,198.54,198.73,67000.0,163.8583,163.9655,163.7593,163.916,67000.0
2014-10-06 09:35:00,198.77,198.9,198.58,198.66,49700.0,163.949,164.0562,163.7923,163.8583,49700.0
2014-10-06 09:40:00,198.8,198.89,198.66,198.81,33700.0,163.9737,164.048,163.8583,163.982,33700.0
2014-10-06 09:45:00,198.88,198.9,198.73,198.75,35000.0,164.0397,164.0562,163.916,163.9325,35000.0
2014-10-06 09:50:00,198.76,198.85,198.64,198.67,20500.0,163.9408,164.015,163.8418,163.8665,20500.0
2014-10-06 09:55:00,198.65,198.77,198.6,198.61,24100.0,163.85,163.949,163.8088,163.817,24100.0
2014-10-06 10:00:00,198.6,198.77,198.45,198.52,29800.0,163.8088,163.949,163.6851,163.7428,29800.0
2014-10-06 10:05:00,198.54,198.72,198.54,198.59,27500.0,163.7593,163.9078,163.7593,163.8005,27500.0
2014-10-06 10:10:00,198.55,198.62,198.31,198.4,34800.0,163.7675,163.8253,163.5696,163.6438,34800.0
2014-10-06 10:15:00,198.39,198.5,198.33,198.4,47700.0,163.6356,163.7263,163.5861,163.6438,47700.0
2014-10-06 10:20:00,198.37,198.39,198.21,198.3,36500.0,163.6191,163.6356,163.4871,163.5613,36500.0
2014-10-06 10:25:00,198.31,198.31,198.16,198.22,13500.0,163.5696,163.5696,163.4459,163.4954,13500.0
2014-10-06 10:30:00,198.23,198.37,198.13,198.37,14200.0,163.5036,163.6191,163.4211,163.6191,14200.0
2014-10-06 10:35:00,198.36,198.5,198.31,198.37,36400.0,163.6108,163.7263,163.5696,163.6191,36400.0
2014-10-06 10:40:00,198.4,198.55,198.35,198.36,32400.0,163.6438,163.7675,163.6026,163.6108,32400.0
2014-10-06 10:45:00,198.32,198.34,198.08,198.09,134700.0,163.5778,163.5943,163.3799,163.3881,134700.0
2014-10-06 10:50:00,198.09,198.13,197.87,197.87,71600.0,163.3881,163.4211,163.2067,163.2067,71600.0
2014-10-06 10:55:00,197.84,197.94,197.75,197.89,68400.0,163.1819,163.2644,163.1077,163.2232,68400.0
2014-10-06 11:00:00,197.88,198.08,197.84,198.04,70100.0,163.2149,163.3799,163.1819,163.3469,70100.0
2014-10-06 11:05:00,198.02,198.11,197.92,198.11,36400.0,163.3304,163.4046,163.2479,163.4046,36400.0
2014-10-06 11:10:00,198.09,198.18,198.04,198.15,45600.0,163.3881,163.4624,163.3469,163.4376,45600.0
2014-10-06 11:15:00,198.14,198.17,197.92,198.04,51800.0,163.4294,163.4541,163.2479,163.3469,51800.0
2014-10-06 11:20:00,198.04,198.04,197.78,197.84,39600.0,163.3469,163.3469,163.1324,163.1819,39600.0
2014-10-06 11:25:00,197.91,197.96,197.74,197.81,27700.0,163.2397,163.2809,163.0994,163.1572,27700.0
2014-10-06 11:30:00,197.82,198.09,197.82,197.99,24000.0,163.1654,163.3881,163.1654,163.3056,24000.0
2014-10-06 11:35:00,198.04,198.04,197.77,197.78,27400.0,163.3469,163.3469,163.1242,163.1324,27400.0
2014-10-06 11:40:00,197.84,197.87,197.39,197.42,60900.0,163.1819,163.2067,162.8108,162.8355,60900.0
2014-10-06 11:45:00,197.4,197.4,197.07,197.23,71800.0,162.819,162.819,162.5468,162.6788,71800.0
2014-10-06 11:50:00,197.22,197.31,197.2,197.23,32500.0,162.6705,162.7448,162.654,162.6788,32500.0
2014-10-06 11:55:00,197.2,197.31,197.05,197.31,42700.0,162.654,162.7448,162.5303,162.7448,42700.0
2014-10-06 12:00:00,197.3,197.49,197.3,197.42,47800.0,162.7365,162.8932,162.7365,162.8355,47800.0
2014-10-06 12:05:00,197.44,197.64,197.4,197.55,87500.0,162.852,163.017,162.819,162.9427,87500.0
2014-10-06 12:10:00,197.53,197.53,197.39,197.43,13500.0,162.9262,162.9262,162.8108,162.8437,13500.0
2014-10-06 12:15:00,197.42,197.59,197.4,197.59,16300.0,162.8355,162.9757,162.819,162.9757,16300.0
2014-10-06 12:20:00,197.58,197.59,197.33,197.36,29900.0,162.9675,162.9757,162.7613,162.786,29900.0
2014-10-06 12:25:00,197.38,197.54,197.32,197.37,32700.0,162.8025,162.9345,162.753,162.7943,32700.0
2014-10-06 12:30:00,197.39,197.42,197.19,197.39,41300.0,162.8108,162.8355,162.6458,162.8108,41300.0
2014-10-06 12:35:00,197.36,197.4,197.21,197.26,19500.0,162.786,162.819,162.6623,162.7035,19500.0
2014-10-06 12:40:00,197.27,197.35,196.92,197.03,52700.0,162.7118,162.7778,162.4231,162.5138,52700.0
2014-10-06 12:45:00,197.0,197.08,196.9,197.02,18600.0,162.4891,162.5551,162.4066,162.5056,18600.0
2014-10-06 12:50:00,197.01,197.15,196.93,197.0,29500.0,162.4973,162.6128,162.4313,162.4891,29500.0
2014-10-06 12:55:00,196.96,197.13,196.9,197.1,32400.0,162.4561,162.5963,162.4066,162.5716,32400.0
2014-10-06 13:00:00,197.04,197.38,196.89,197.34,30800.0,162.5221,162.8025,162.3983,162.7695,30800.0
2014-10-06 13:05:00,197.35,197.38,197.25,197.28,20600.0,162.7778,162.8025,162.6953,162.72,20600.0
2014-10-06 13:10:00,197.3,197.35,197.19,197.31,25000.0,162.7365,162.7778,162.6458,162.7448,25000.0
2014-10-06 13:15:00,197.31,197.6,197.31,197.48,35200.0,162.7448,162.984,162.7448,162.885,35200.0
2014-10-06 13:20:00,197.5,197.68,197.48,197.68,67100.0,162.9015,163.0499,162.885,163.0499,67100.0
2014-10-06 13:25:00,197.69,197.77,197.61,197.71,49300.0,163.0582,163.1242,162.9922,163.0747,49300.0
2014-10-06 13:30:00,197.72,197.78,197.54,197.68,53400.0,163.0829,163.1324,162.9345,163.0499,53400.0
2014-10-06 13:35:00,197.69,197.74,197.59,197.72,9800.0,163.0582,163.0994,162.9757,163.0829,9800.0
2014-10-06 13:40:00,197.69,197.73,197.59,197.73,22400.0,163.0582,163.0912,162.9757,163.0912,22400.0
2014-10-06 13:45:00,197.74,197.74,197.55,197.55,12700.0,163.0994,163.0994,162.9427,162.9427,12700.0
2014-10-06 13:50:00,197.56,197.65,197.45,197.65,20200.0,162.951,163.0252,162.8602,163.0252,20200.0
2014-10-06 13:55:00,197.67,197.72,197.58,197.64,30800.0,163.0417,163.0829,162.9675,163.017,30800.0
2014-10-06 14:00:00,197.66,197.68,197.53,197.61,12700.0,163.0335,163.0499,162.9262,162.9922,12700.0
2014-10-06 14:05:00,197.6,197.65,197.36,197.45,35900.0,162.984,163.0252,162.786,162.8602,35900.0
2014-10-06 14:10:00,197.45,197.58,197.41,197.54,38100.0,162.8602,162.9675,162.8272,162.9345,38100.0
2014-10-06 14:15:00,197.56,197.79,197.49,197.73,46200.0,162.951,163.1407,162.8932,163.0912,46200.0
2014-10-06 14:20:00,197.73,198.01,197.73,198.01,34900.0,163.0912,163.3221,163.0912,163.3221,34900.0
2014-10-06 14:25:00,198.02,198.02,197.85,197.92,8400.0,163.3304,163.3304,163.1902,163.2479,8400.0
2014-10-06 14:30:00,197.93,198.0,197.85,197.88,21800.0,163.2562,163.3139,163.1902,163.2149,21800.0
2014-10-06 14:35:00,197.9,197.99,197.88,197.9,26200.0,163.2314,163.3056,163.2149,163.2314,26200.0
2014-10-06 14:40:00,197.9,197.9,197.74,197.86,81300.0,163.2314,163.2314,163.0994,163.1984,81300.0
2014-10-06 14:45:00,197.86,197.93,197.77,197.8,37000.0,163.1984,163.2562,163.1242,163.1489,37000.0
2014-10-06 14:50:00,197.83,197.84,197.75,197.81,39500.0,163.1737,163.1819,163.1077,163.1572,39500.0
2014-10-06 14:55:00,197.79,197.84,197.76,197.76,53500.0,163.1407,163.1819,163.1159,163.1159,53500.0
2014-10-06 15:00:00,197.75,197.83,197.57,197.62,65300.0,163.1077,163.1737,162.9592,163.0005,65300.0
2014-10-06 15:05:00,197.6,197.69,197.49,197.5,54700.0,162.984,163.0582,162.8932,162.9015,54700.0
2014-10-06 15:10:00,197.49,197.57,197.43,197.48,49000.0,162.8932,162.9592,162.8437,162.885,49000.0
2014-10-06 15:15:00,197.47,197.67,197.45,197.64,47000.0,162.8767,163.0417,162.8602,163.017,47000.0
2014-10-06 15:20:00,197.64,197.93,197.52,197.93,104900.0,163.017,163.2562,162.918,163.2562,104900.0
2014-10-06 15:25:00,197.92,197.93,197.76,197.81,57600.0,163.2479,163.2562,163.1159,163.1572,57600.0
2014-10-06 15:30:00,197.8,197.8,197.65,197.72,45800.0,163.1489,163.1489,163.0252,163.0829,45800.0
2014-10-06 15:35:00,197.74,197.88,197.69,197.83,71900.0,163.0994,163.2149,163.0582,163.1737,71900.0
2014-10-06 15:40:00,197.81,197.81,197.64,197.7,64300.0,163.1572,163.1572,163.017,163.0664,64300.0
2014-10-06 15:45:00,197.68,197.69,197.61,197.65,44700.0,163.0499,163.0582,162.9922,163.0252,44700.0
2014-10-06 15:50:00,197.64,197.72,197.53,197.67,64600.0,163.017,163.0829,162.9262,163.0417,64600.0
2014-10-06 15:55:00,197.68,197.74,197.53,197.57,123600.0,163.0499,163.0994,162.9262,162.9592,123600.0
2014-10-07 09:30:00,196.55,196.65,196.02,196.2,74700.0,162.1179,162.2004,161.6808,161.8292,74700.0
2014-10-07 09:35:00,196.18,196.26,195.95,196.26,34100.0,161.8127,161.8787,161.623,161.8787,34100.0
2014-10-07 09:40:00,196.25,196.36,196.0,196.09,244700.0,161.8705,161.9612,161.6643,161.7385,244700.0
2014-10-07 09:45:00,196.09,196.15,195.82,196.11,238200.0,161.7385,161.788,161.5158,161.755,238200.0
2014-10-07 09:50:00,196.09,196.22,196.03,196.11,315400.0,161.7385,161.8457,161.689,161.755,315400.0
2014-10-07 09:55:00,196.06,196.34,195.99,196.33,89800.0,161.7137,161.9447,161.656,161.9364,89800.0
2014-10-07 10:00:00,196.31,196.56,196.25,196.44,141400.0,161.9199,162.1262,161.8705,162.0272,141400.0
2014-10-07 10:05:00,196.4,196.61,196.33,196.61,45100.0,161.9942,162.1674,161.9364,162.1674,45100.0
2014-10-07 10:10:00,196.6,196.66,196.39,196.42,26800.0,162.1591,162.2086,161.9859,162.0107,26800.0
2014-10-07 10:15:00,196.4,196.55,196.3,196.48,22300.0,161.9942,162.1179,161.9117,162.0602,22300.0
2014-10-07 10:20:00,196.54,196.54,196.33,196.46,14800.0,162.1097,162.1097,161.9364,162.0437,14800.0
2014-10-07 10:25:00,196.37,196.55,196.35,196.55,22500.0,161.9694,162.1179,161.9529,162.1179,22500.0
2014-10-07 10:30:00,196.6,196.94,196.6,196.82,41000.0,162.1591,162.4396,162.1591,162.3406,41000.0
2014-10-07 10:35:00,196.81,196.84,196.68,196.68,7200.0,162.3324,162.3571,162.2251,162.2251,7200.0
2014-10-07 10:40:00,196.65,196.81,196.62,196.79,9600.0,162.2004,162.3324,162.1756,162.3159,9600.0
2014-10-07 10:45:00,196.81,197.01,196.69,196.77,17200.0,162.3324,162.4973,162.2334,162.2994,17200.0
2014-10-07 10:50:00,196.78,196.89,196.74,196.77,18900.0,162.3076,162.3983,162.2746,162.2994,18900.0
2014-10-07 10:55:00,196.77,196.8,196.39,196.41,23100.0,162.2994,162.3241,161.9859,162.0024,23100.0
2014-10-07 11:00:00,196.41,196.46,196.16,196.23,140500.0,162.0024,162.0437,161.7962,161.854,140500.0
2014-10-07 11:05:00,196.27,196.38,196.1,196.31,83100.0,161.887,161.9777,161.7467,161.9199,83100.0
2014-10-07 11:10:00,196.3,196.34,196.15,196.2,66000.0,161.9117,161.9447,161.788,161.8292,66000.0
2014-10-07 11:15:00,196.17,196.18,195.93,196.08,63000.0,161.8045,161.8127,161.6065,161.7302,63000.0
2014-10-07 11:20:00,196.1,196.23,196.04,196.05,61500.0,161.7467,161.854,161.6972,161.7055,61500.0
2014-10-07 11:25:00,196.0,196.07,195.93,195.96,20000.0,161.6643,161.722,161.6065,161.6313,20000.0
2014-10-07 11:30:00,195.96,196.13,195.88,196.04,79000.0,161.6313,161.7715,161.5653,161.6972,79000.0
2014-10-07 11:35:00,196.04,196.09,195.85,196.01,17700.0,161.6972,161.7385,161.5405,161.6725,17700.0
2014-10-07 11:40:00,195.99,196.3,195.99,196.28,18100.0,161.656,161.9117,161.656,161.8952,18100.0
2014-10-07 11:45:00,196.26,196.33,196.2,196.33,23100.0,161.8787,161.9364,161.8292,161.9364,23100.0
2014-10-07 11:50:00,196.31,196.49,196.21,196.47,33000.0,161.9199,162.0684,161.8375,162.0519,33000.0
2014-10-07 11:55:00,196.44,196.46,196.37,196.39,73000.0,162.0272,162.0437,161.9694,161.9859,73000.0
2014-10-07 12:00:00,196.38,196.43,196.32,196.33,26800.0,161.9777,162.0189,161.9282,161.9364,26800.0
2014-10-07 12:05:00,196.36,196.58,196.34,196.52,26600.0,161.9612,162.1426,161.9447,162.0932,26600.0
2014-10-07 12:10:00,196.52,196.7,196.51,196.65,31200.0,162.0932,162.2416,162.0849,162.2004,31200.0
2014-10-07 12:15:00,196.65,196.71,196.6,196.7,26500.0,162.2004,162.2499,162.1591,162.2416,26500.0
2014-10-07 12:20:00,196.7,196.78,196.56,196.6,25300.0,162.2416,162.3076,162.1262,162.1591,25300.0
2014-10-07 12:25:00,196.61,196.66,196.56,196.63,14500.0,162.1674,162.2086,162.1262,162.1839,14500.0
2014-10-07 12:30:00,196.64,196.7,196.47,196.49,23600.0,162.1921,162.2416,162.0519,162.0684,23600.0
2014-10-07 12:35:00,196.5,196.55,196.42,196.48,26900.0,162.0767,162.1179,162.0107,162.0602,26900.0
2014-10-07 12:40:00,196.48,196.52,196.41,196.48,17800.0,162.0602,162.0932,162.0024,162.0602,17800.0
2014-10-07 12:45:00,196.48,196.52,196.16,196.19,39500.0,162.0602,162.0932,161.7962,161.821,39500.0
2014-10-07 12:50:00,196.2,196.27,196.18,196.24,14800.0,161.8292,161.887,161.8127,161.8622,14800.0
2014-10-07 12:55:00,196.3,196.33,196.23,196.28,13700.0,161.9117,161.9364,161.854,161.8952,13700.0
2014-10-07 13:00:00,196.29,196.3,196.08,196.25,20600.0,161.9035,161.9117,161.7302,161.8705,20600.0
2014-10-07 13:05:00,196.25,196.26,196.05,196.1,32400.0,161.8705,161.8787,161.7055,161.7467,32400.0
2014-10-07 13:10:00,196.11,196.4,196.1,196.4,16600.0,161.755,161.9942,161.7467,161.9942,16600.0
2014-10-07 13:15:00,196.43,196.47,196.36,196.37,28600.0,162.0189,162.0519,161.9612,161.9694,28600.0
2014-10-07 13:20:00,196.4,196.49,196.37,196.41,48500.0,161.9942,162.0684,161.9694,162.0024,48500.0
2014-10-07 13:25:00,196.4,196.6,196.38,196.56,14300.0,161.9942,162.1591,161.9777,162.1262,14300.0
2014-10-07 13:30:00,196.58,196.59,196.42,196.43,18300.0,162.1426,162.1509,162.0107,162.0189,18300.0
2014-10-07 13:35:00,196.39,196.5,196.22,196.22,54600.0,161.9859,162.0767,161.8457,161.8457,54600.0
2014-10-07 13:40:00,196.23,196.35,196.22,196.23,22000.0,161.854,161.9529,161.8457,161.854,22000.0
2014-10-07 13:45:00,196.23,196.33,196.14,196.26,41800.0,161.854,161.9364,161.7797,161.8787,41800.0
2014-10-07 13:50:00,196.27,196.43,196.22,196.4,48700.0,161.887,162.0189,161.8457,161.9942,48700.0
2014-10-07 13:55:00,196.43,196.44,196.31,196.37,21300.0,162.0189,162.0272,161.9199,161.9694,21300.0
2014-10-07 14:00:00,196.35,196.35,196.1,196.2,155100.0,161.9529,161.9529,161.7467,161.8292,155100.0
2014-10-07 14:05:00,196.18,196.28,196.17,196.22,30000.0,161.8127,161.8952,161.8045,161.8457,30000.0
2014-10-07 14:10:00,196.2,196.42,196.15,196.37,26000.0,161.8292,162.0107,161.788,161.9694,26000.0
2014-10-07 14:15:00,196.37,196.39,196.2,196.27,52600.0,161.9694,161.9859,161.8292,161.887,52600.0
2014-10-07 14:20:00,196.26,196.28,195.94,195.98,45800.0,161.8787,161.8952,161.6148,161.6478,45800.0
2014-10-07 14:25:00,195.98,196.0,195.74,195.78,91900.0,161.6478,161.6643,161.4498,161.4828,91900.0
2014-10-07 14:30:00,195.78,195.78,195.53,195.66,120700.0,161.4828,161.4828,161.2766,161.3838,120700.0
2014-10-07 14:35:00,195.66,195.77,195.6,195.64,60900.0,161.3838,161.4745,161.3343,161.3673,60900.0
2014-10-07 14:40:00,195.6,195.73,195.53,195.69,71100.0,161.3343,161.4416,161.2766,161.4086,71100.0
2014-10-07 14:45:00,195.67,195.73,195.63,195.66,49800.0,161.3921,161.4416,161.3591,161.3838,49800.0
2014-10-07 14:50:00,195.65,195.76,195.59,195.66,44200.0,161.3756,161.4663,161.3261,161.3838,44200.0
2014-10-07 14:55:00,195.66,195.71,195.59,195.6,40800.0,161.3838,161.4251,161.3261,161.3343,40800.0
2014-10-07 15:00:00,195.59,195.75,195.47,195.64,69500.0,161.3261,161.4581,161.2271,161.3673,69500.0
2014-10-07 15:05:00,195.68,195.7,195.44,195.45,49800.0,161.4003,161.4168,161.2024,161.2106,49800.0
2014-10-07 15:10:00,195.46,195.48,195.28,195.43,80900.0,161.2189,161.2354,161.0704,161.1941,80900.0
2014-10-07 15:15:00,195.42,195.42,195.08,195.1,57400.0,161.1859,161.1859,160.9054,160.9219,57400.0
2014-10-07 15:20:00,195.1,195.16,194.9,195.06,70600.0,160.9219,160.9714,160.757,160.8889,70600.0
2014-10-07 15:25:00,195.08,195.21,195.04,195.2,71500.0,160.9054,161.0126,160.8724,161.0044,71500.0
2014-10-07 15:30:00,195.2,195.4,195.2,195.34,41000.0,161.0044,161.1694,161.0044,161.1199,41000.0
2014-10-07 15:35:00,195.35,195.35,194.99,194.99,61700.0,161.1281,161.1281,160.8312,160.8312,61700.0
2014-10-07 15:40:00,195.01,195.14,194.91,194.95,113600.0,160.8477,160.9549,160.7652,160.7982,113600.0
2014-10-07 15:45:00,194.93,195.17,194.93,195.02,87300.0,160.7817,160.9797,160.7817,160.8559,87300.0
2014-10-07 15:50:00,195.02,195.02,194.79,194.84,94600.0,160.8559,160.8559,160.6662,160.7075,94600.0
2014-10-07 15:55:00,194.86,194.86,194.54,194.55,230800.0,160.724,160.724,160.46,160.4683,230800.0
2014-10-08 09:30:00,194.63,194.78,194.48,194.58,67200.0,160.5343,160.658,160.4105,160.493,67200.0
2014-10-08 09:35:00,194.61,195.06,194.59,194.96,40200.0,160.5178,160.8889,160.5013,160.8064,40200.0
2014-10-08 09:40:00,194.98,195.19,194.87,195.11,43800.0,160.8229,160.9962,160.7322,160.9302,43800.0
2014-10-08 09:45:00,195.08,195.1,194.92,195.05,28900.0,160.9054,160.9219,160.7735,160.8807,28900.0
2014-10-08 09:50:00,195.07,195.07,194.69,194.7,53500.0,160.8972,160.8972,160.5837,160.592,53500.0
2014-10-08 09:55:00,194.65,194.67,194.41,194.51,44300.0,160.5508,160.5672,160.3528,160.4353,44300.0
2014-10-08 10:00:00,194.56,194.7,194.26,194.31,31400.0,160.4765,160.592,160.2291,160.2703,31400.0
2014-10-08 10:05:00,194.34,194.57,194.24,194.47,36200.0,160.2951,160.4848,160.2126,160.4023,36200.0
2014-10-08 10:10:00,194.48,194.97,194.47,194.87,37400.0,160.4105,160.8147,160.4023,160.7322,37400.0
2014-10-08 10:15:00,194.85,194.9,194.6,194.63,17300.0,160.7157,160.757,160.5095,160.5343,17300.0
2014-10-08 10:20:00,194.57,194.59,194.33,194.37,28400.0,160.4848,160.5013,160.2868,160.3198,28400.0
2014-10-08 10:25:00,194.36,194.74,194.3,194.65,29400.0,160.3116,160.625,160.2621,160.5508,29400.0
2014-10-08 10:30:00,194.67,194.82,194.47,194.52,33100.0,160.5672,160.691,160.4023,160.4435,33100.0
2014-10-08 10:35:00,194.61,194.68,194.3,194.42,44800.0,160.5178,160.5755,160.2621,160.361,44800.0
2014-10-08 10:40:00,194.49,194.49,193.95,194.1,100200.0,160.4188,160.4188,159.9734,160.0971,100200.0
2014-10-08 10:45:00,194.08,194.11,193.88,194.06,24500.0,160.0806,160.1054,159.9156,160.0641,24500.0
2014-10-08 10:50:00,194.02,194.1,193.89,193.9,46900.0,160.0311,160.0971,159.9239,159.9321,46900.0
2014-10-08 10:55:00,193.91,193.97,193.82,193.86,368800.0,159.9404,159.9899,159.8662,159.8991,368800.0
2014-10-08 11:00:00,193.87,193.95,193.63,193.64,179600.0,159.9074,159.9734,159.7094,159.7177,179600.0
2014-10-08 11:05:00,193.68,194.09,193.68,194.09,43300.0,159.7507,160.0889,159.7507,160.0889,43300.0
2014-10-08 11:10:00,194.08,194.21,194.04,194.07,69600.0,160.0806,160.1878,160.0476,160.0724,69600.0
2014-10-08 11:15:00,194.07,194.07,193.81,193.89,40400.0,160.0724,160.0724,159.8579,159.9239,40400.0
2014-10-08 11:20:00,193.89,194.37,193.83,194.3,42000.0,159.9239,160.3198,159.8744,160.2621,42000.0
2014-10-08 11:25:00,194.32,194.74,194.19,194.68,60400.0,160.2786,160.625,160.1713,160.5755,60400.0
2014-10-08 11:30:00,194.66,194.84,194.6,194.66,67200.0,160.559,160.7075,160.5095,160.559,67200.0
2014-10-08 11:35:00,194.66,194.7,194.45,194.46,31200.0,160.559,160.592,160.3858,160.394,31200.0
2014-10-08 11:40:00,194.44,194.55,194.41,194.5,64900.0,160.3775,160.4683,160.3528,160.427,64900.0
2014-10-08 11:45:00,194.49,194.58,194.37,194.38,140300.0,160.4188,160.493,160.3198,160.3281,140300.0
2014-10-08 11:50:00,194.37,194.57,194.35,194.57,31900.0,160.3198,160.4848,160.3033,160.4848,31900.0
2014-10-08 11:55:00,194.57,194.81,194.44,194.79,38000.0,160.4848,160.6827,160.3775,160.6662,38000.0
2014-10-08 12:00:00,194.79,195.04,194.79,194.85,17300.0,160.6662,160.8724,160.6662,160.7157,17300.0
2014-10-08 12:05:00,194.84,194.95,194.75,194.77,18400.0,160.7075,160.7982,160.6332,160.6497,18400.0
2014-10-08 12:10:00,194.75,194.95,194.73,194.92,81700.0,160.6332,160.7982,160.6167,160.7735,81700.0
2014-10-08 12:15:00,194.93,195.01,194.87,194.94,16100.0,160.7817,160.8477,160.7322,160.7899,16100.0
2014-10-08 12:20:00,194.95,194.96,194.83,194.84,18200.0,160.7982,160.8064,160.6992,160.7075,18200.0
2014-10-08 12:25:00,194.85,194.93,194.7,194.7,90800.0,160.7157,160.7817,160.592,160.592,90800.0
2014-10-08 12:30:00,194.7,194.71,194.57,194.59,27700.0,160.592,160.6002,160.4848,160.5013,27700.0
2014-10-08 12:35:00,194.61,194.85,194.61,194.73,93800.0,160.5178,160.7157,160.5178,160.6167,93800.0
2014-10-08 12:40:00,194.75,194.83,194.62,194.73,230700.0,160.6332,160.6992,160.526,160.6167,230700.0
2014-10-08 12:45:00,194.75,194.77,194.55,194.7,29500.0,160.6332,160.6497,160.4683,160.592,29500.0
2014-10-08 12:50:00,194.71,194.75,194.58,194.59,25600.0,160.6002,160.6332,160.493,160.5013,25600.0
2014-10-08 12:55:00,194.56,194.67,194.53,194.67,15200.0,160.4765,160.5672,160.4518,160.5672,15200.0
2014-10-08 13:00:00,194.71,195.07,194.68,195.05,101400.0,160.6002,160.8972,160.5755,160.8807,101400.0
2014-10-08 13:05:00,195.02,195.03,194.82,194.85,45800.0,160.8559,160.8642,160.691,160.7157,45800.0
2014-10-08 13:10:00,194.83,194.91,194.79,194.89,12500.0,160.6992,160.7652,160.6662,160.7487,12500.0
2014-10-08 13:15:00,194.88,195.0,194.87,194.91,13300.0,160.7405,160.8394,160.7322,160.7652,13300.0
2014-10-08 13:20:00,194.9,195.01,194.84,194.92,15800.0,160.757,160.8477,160.7075,160.7735,15800.0
2014-10-08 13:25:00,194.93,194.96,194.82,194.85,8300.0,160.7817,160.8064,160.691,160.7157,8300.0
2014-10-08 13:30:00,194.87,194.97,194.85,194.92,25100.0,160.7322,160.8147,160.7157,160.7735,25100.0
2014-10-08 13:35:00,194.92,195.09,194.88,195.07,22600.0,160.7735,160.9137,160.7405,160.8972,22600.0
2014-10-08 13:40:00,195.08,195.12,194.98,195.11,16900.0,160.9054,160.9384,160.8229,160.9302,16900.0
2014-10-08 13:45:00,195.11,195.53,195.1,195.5,84200.0,160.9302,161.2766,160.9219,161.2518,84200.0
2014-10-08 13:50:00,195.49,195.58,195.42,195.49,22300.0,161.2436,161.3178,161.1859,161.2436,22300.0
2014-10-08 13:55:00,195.46,195.52,195.43,195.51,19700.0,161.2189,161.2683,161.1941,161.2601,19700.0
2014-10-08 14:00:00,195.52,196.11,195.52,195.95,182800.0,161.2683,161.755,161.2683,161.623,182800.0
2014-10-08 14:05:00,195.93,196.28,195.84,196.25,108200.0,161.6065,161.8952,161.5323,161.8705,108200.0
2014-10-08 14:10:00,196.26,196.61,196.24,196.39,80900.0,161.8787,162.1674,161.8622,161.9859,80900.0
2014-10-08 14:15:00,196.39,196.63,196.26,196.59,77800.0,161.9859,162.1839,161.8787,162.1509,77800.0
2014-10-08 14:20:00,196.61,196.96,196.61,196.87,49100.0,162.1674,162.4561,162.1674,162.3818,49100.0
2014-10-08 14:25:00,196.86,197.04,196.81,196.86,36300.0,162.3736,162.5221,162.3324,162.3736,36300.0
2014-10-08 14:30:00,196.92,197.33,196.89,197.3,29100.0,162.4231,162.7613,162.3983,162.7365,29100.0
2014-10-08 14:35:00,197.31,197.34,197.17,197.19,33500.0,162.7448,162.7695,162.6293,162.6458,33500.0
2014-10-08 14:40:00,197.18,197.18,196.96,196.96,45200.0,162.6375,162.6375,162.4561,162.4561,45200.0
2014-10-08 14:45:00,196.95,197.07,196.82,196.82,28700.0,162.4478,162.5468,162.3406,162.3406,28700.0
2014-10-08 14:50:00,196.83,196.91,196.71,196.76,57700.0,162.3489,162.4148,162.2499,162.2911,57700.0
2014-10-08 14:55:00,196.76,196.9,196.66,196.89,95500.0,162.2911,162.4066,162.2086,162.3983,95500.0
2014-10-08 15:00:00,196.92,197.19,196.9,197.12,74000.0,162.4231,162.6458,162.4066,162.5881,74000.0
2014-10-08 15:05:00,197.08,197.3,197.08,197.21,55400.0,162.5551,162.7365,162.5551,162.6623,55400.0
2014-10-08 15:10:00,197.24,197.27,197.14,197.23,32800.0,162.687,162.7118,162.6045,162.6788,32800.0
2014-10-08 15:15:00,197.2,197.33,197.2,197.28,23600.0,162.654,162.7613,162.654,162.72,23600.0
2014-10-08 15:20:00,197.23,197.57,197.18,197.53,38700.0,162.6788,162.9592,162.6375,162.9262,38700.0
2014-10-08 15:25:00,197.58,197.81,197.58,197.73,83800.0,162.9675,163.1572,162.9675,163.0912,83800.0
2014-10-08 15:30:00,197.7,197.73,197.58,197.73,21800.0,163.0664,163.0912,162.9675,163.0912,21800.0
2014-10-08 15:35:00,197.74,197.84,197.71,197.77,24200.0,163.0994,163.1819,163.0747,163.1242,24200.0
2014-10-08 15:40:00,197.78,198.15,197.78,198.05,102400.0,163.1324,163.4376,163.1324,163.3551,102400.0
2014-10-08 15:45:00,198.07,198.11,197.95,198.11,50000.0,163.3716,163.4046,163.2727,163.4046,50000.0
2014-10-08 15:50:00,198.14,198.2,197.93,197.99,57600.0,163.4294,163.4789,163.2562,163.3056,57600.0
2014-10-08 15:55:00,197.99,198.11,197.91,197.91,204000.0,163.3056,163.4046,163.2397,163.2397,204000.0
2014-10-09 09:30:00,197.67,197.89,197.48,197.57,60900.0,163.0417,163.2232,162.885,162.9592,60900.0
2014-10-09 09:35:00,197.51,197.78,197.4,197.78,26100.0,162.9097,163.1324,162.819,163.1324,26100.0
2014-10-09 09:40:00,197.78,197.8,197.35,197.71,24700.0,163.1324,163.1489,162.7778,163.0747,24700.0
2014-10-09 09:45:00,197.63,197.63,197.38,197.5,32800.0,163.0087,163.0087,162.8025,162.9015,32800.0
2014-10-09 09:50:00,197.5,197.5,197.14,197.23,26500.0,162.9015,162.9015,162.6045,162.6788,26500.0
2014-10-09 09:55:00,197.25,197.25,196.78,196.98,37200.0,162.6953,162.6953,162.3076,162.4726,37200.0
2014-10-09 10:00:00,197.02,197.3,197.02,197.22,94000.0,162.5056,162.7365,162.5056,162.6705,94000.0
2014-10-09 10:05:00,197.22,197.22,196.84,196.99,30500.0,162.6705,162.6705,162.3571,162.4808,30500.0
2014-10-09 10:10:00,196.99,197.22,196.77,197.15,56200.0,162.4808,162.6705,162.2994,162.6128,56200.0
2014-10-09 10:15:00,197.13,197.39,197.1,197.29,29400.0,162.5963,162.8108,162.5716,162.7283,29400.0
2014-10-09 10:20:00,197.28,197.38,197.04,197.06,27400.0,162.72,162.8025,162.5221,162.5386,27400.0
2014-10-09 10:25:00,197.06,197.27,196.96,197.12,25300.0,162.5386,162.7118,162.4561,162.5881,25300.0
2014-10-09 10:30:00,197.13,197.13,196.66,196.68,60800.0,162.5963,162.5963,162.2086,162.2251,60800.0
2014-10-09 10:35:00,196.67,196.68,196.4,196.48,83800.0,162.2169,162.2251,161.9942,162.0602,83800.0
2014-10-09 10:40:00,196.51,196.68,196.4,196.6,52500.0,162.0849,162.2251,161.9942,162.1591,52500.0
2014-10-09 10:45:00,196.59,196.71,196.55,196.62,65000.0,162.1509,162.2499,162.1179,162.1756,65000.0
2014-10-09 10:50:00,196.59,196.6,196.34,196.45,36200.0,162.1509,162.1591,161.9447,162.0354,36200.0
2014-10-09 10:55:00,196.49,196.88,196.49,196.85,33400.0,162.0684,162.3901,162.0684,162.3654,33400.0
2014-10-09 11:00:00,196.86,196.87,196.37,196.38,53500.0,162.3736,162.3818,161.9694,161.9777,53500.0
2014-10-09 11:05:00,196.42,196.82,196.38,196.8,72800.0,162.0107,162.3406,161.9777,162.3241,72800.0
2014-10-09 11:10:00,196.78,197.13,196.65,196.99,102000.0,162.3076,162.5963,162.2004,162.4808,102000.0
2014-10-09 11:15:00,197.02,197.03,196.79,196.85,48300.0,162.5056,162.5138,162.3159,162.3654,48300.0
2014-10-09 11:20:00,196.82,197.05,196.68,196.75,108500.0,162.3406,162.5303,162.2251,162.2829,108500.0
2014-10-09 11:25:00,196.77,196.9,196.7,196.74,54700.0,162.2994,162.4066,162.2416,162.2746,54700.0
2014-10-09 11:30:00,196.75,196.77,196.55,196.65,56900.0,162.2829,162.2994,162.1179,162.2004,56900.0
2014-10-09 11:35:00,196.65,196.68,196.28,196.29,60500.0,162.2004,162.2251,161.8952,161.9035,60500.0
2014-10-09 11:40:00,196.28,196.28,195.81,195.81,73900.0,161.8952,161.8952,161.5075,161.5075,73900.0
2014-10-09 11:45:00,195.83,195.98,195.63,195.73,86600.0,161.524,161.6478,161.3591,161.4416,86600.0
2014-10-09 11:50:00,195.77,195.87,195.34,195.48,77200.0,161.4745,161.557,161.1199,161.2354,77200.0
2014-10-09 11:55:00,195.44,195.53,195.13,195.47,69300.0,161.2024,161.2766,160.9467,161.2271,69300.0
2014-10-09 12:00:00,195.47,195.65,195.33,195.6,54200.0,161.2271,161.3756,161.1116,161.3343,54200.0
2014-10-09 12:05:00,195.62,195.67,195.37,195.37,33700.0,161.3508,161.3921,161.1446,161.1446,33700.0
2014-10-09 12:10:00,195.37,195.51,195.2,195.28,45000.0,161.1446,161.2601,161.0044,161.0704,45000.0
2014-10-09 12:15:00,195.26,195.47,194.89,195.17,126500.0,161.0539,161.2271,160.7487,160.9797,126500.0
2014-10-09 12:20:00,195.16,195.18,194.96,195.02,72400.0,160.9714,160.9879,160.8064,160.8559,72400.0
2014-10-09 12:25:00,195.02,195.05,194.59,194.73,109100.0,160.8559,160.8807,160.5013,160.6167,109100.0
2014-10-09 12:30:00,194.67,194.75,194.52,194.69,45800.0,160.5672,160.6332,160.4435,160.5837,45800.0
2014-10-09 12:35:00,194.68,194.94,194.66,194.75,47300.0,160.5755,160.7899,160.559,160.6332,47300.0
2014-10-09 12:40:00,194.74,195.0,194.67,194.98,36300.0,160.625,160.8394,160.5672,160.8229,36300.0
2014-10-09 12:45:00,194.98,195.11,194.83,195.06,35800.0,160.8229,160.9302,160.6992,160.8889,35800.0
2014-10-09 12:50:00,195.07,195.16,195.02,195.04,29600.0,160.8972,160.9714,160.8559,160.8724,29600.0
2014-10-09 12:55:00,195.01,195.16,194.86,195.11,28800.0,160.8477,160.9714,160.724,160.9302,28800.0
2014-10-09 13:00:00,195.12,195.12,194.63,194.64,56200.0,160.9384,160.9384,160.5343,160.5425,56200.0
2014-10-09 13:05:00,194.64,194.78,194.29,194.38,63900.0,160.5425,160.658,160.2538,160.3281,63900.0
2014-10-09 13:10:00,194.38,194.42,194.11,194.38,86500.0,160.3281,160.361,160.1054,160.3281,86500.0
2014-10-09 13:15:00,194.38,194.65,194.28,194.54,39500.0,160.3281,160.5508,160.2456,160.46,39500.0
2014-10-09 13:20:00,194.54,195.11,194.54,194.98,69000.0,160.46,160.9302,160.46,160.8229,69000.0
2014-10-09 13:25:00,194.99,194.99,194.76,194.79,68800.0,160.8312,160.8312,160.6415,160.6662,68800.0
2014-10-09 13:30:00,194.79,195.09,194.63,195.09,35400.0,160.6662,160.9137,160.5343,160.9137,35400.0
2014-10-09 13:35:00,195.13,195.38,195.08,195.36,56800.0,160.9467,161.1529,160.9054,161.1364,56800.0
2014-10-09 13:40:00,195.39,195.39,195.04,195.15,36000.0,161.1611,161.1611,160.8724,160.9632,36000.0
2014-10-09 13:45:00,195.16,195.29,194.99,195.07,48400.0,160.9714,161.0786,160.8312,160.8972,48400.0
2014-10-09 13:50:00,195.16,195.21,194.56,194.62,84400.0,160.9714,161.0126,160.4765,160.526,84400.0
2014-10-09 13:55:00,194.68,194.87,194.58,194.71,34100.0,160.5755,160.7322,160.493,160.6002,34100.0
2014-10-09 14:00:00,194.68,194.68,194.33,194.39,109900.0,160.5755,160.5755,160.2868,160.3363,109900.0
2014-10-09 14:05:00,194.47,194.55,194.29,194.43,62900.0,160.4023,160.4683,160.2538,160.3693,62900.0
2014-10-09 14:10:00,194.44,194.44,194.21,194.21,81000.0,160.3775,160.3775,160.1878,160.1878,81000.0
2014-10-09 14:15:00,194.24,194.44,194.05,194.19,152500.0,160.2126,160.3775,160.0559,160.1713,152500.0
2014-10-09 14:20:00,194.18,194.28,194.06,194.12,48100.0,160.1631,160.2456,160.0641,160.1136,48100.0
2014-10-09 14:25:00,194.15,194.42,194.12,194.16,70000.0,160.1383,160.361,160.1136,160.1466,70000.0
2014-10-09 14:30:00,194.13,194.16,193.86,194.1,108100.0,160.1218,160.1466,159.8991,160.0971,108100.0
2014-10-09 14:35:00,194.1,194.64,194.1,194.51,55600.0,160.0971,160.5425,160.0971,160.4353,55600.0
2014-10-09 14:40:00,194.51,194.6,194.36,194.47,52800.0,160.4353,160.5095,160.3116,160.4023,52800.0
2014-10-09 14:45:00,194.46,194.53,194.12,194.24,33000.0,160.394,160.4518,160.1136,160.2126,33000.0
2014-10-09 14:50:00,194.2,194.57,194.19,194.39,36000.0,160.1796,160.4848,160.1713,160.3363,36000.0
2014-10-09 14:55:00,194.36,194.36,194.1,194.13,29200.0,160.3116,160.3116,160.0971,160.1218,29200.0
2014-10-09 15:00:00,194.09,194.32,193.95,194.28,36400.0,160.0889,160.2786,159.9734,160.2456,36400.0
2014-10-09 15:05:00,194.33,194.38,193.89,193.91,49400.0,160.2868,160.3281,159.9239,159.9404,49400.0
2014-10-09 15:10:00,193.95,194.46,193.95,194.34,109600.0,159.9734,160.394,159.9734,160.2951,109600.0
2014-10-09 15:15:00,194.32,194.63,194.15,194.5,44100.0,160.2786,160.5343,160.1383,160.427,44100.0
2014-10-09 15:20:00,194.46,194.54,194.19,194.38,68200.0,160.394,160.46,160.1713,160.3281,68200.0
2014-10-09 15:25:00,194.43,194.61,194.33,194.5,68500.0,160.3693,160.5178,160.2868,160.427,68500.0
2014-10-09 15:30:00,194.51,194.92,194.5,194.87,68900.0,160.4353,160.7735,160.427,160.7322,68900.0
2014-10-09 15:35:00,194.89,195.07,194.63,194.71,30700.0,160.7487,160.8972,160.5343,160.6002,30700.0
2014-10-09 15:40:00,194.71,194.75,194.32,194.41,93300.0,160.6002,160.6332,160.2786,160.3528,93300.0
2014-10-09 15:45:00,194.4,194.4,194.07,194.1,95600.0,160.3445,160.3445,160.0724,160.0971,95600.0
2014-10-09 15:50:00,194.07,194.29,193.98,194.22,117000.0,160.0724,160.2538,159.9981,160.1961,117000.0
2014-10-09 15:55:00,194.21,194.43,193.95,193.95,488900.0,160.1878,160.3693,159.9734,159.9734,488900.0
2014-10-10 09:30:00,193.97,194.05,193.41,193.72,317500.0,159.9899,160.0559,159.528,159.7837,317500.0
2014-10-10 09:35:00,193.68,194.52,193.68,194.51,129200.0,159.7507,160.4435,159.7507,160.4353,129200.0
2014-10-10 09:40:00,194.52,194.77,194.26,194.77,51500.0,160.4435,160.6497,160.2291,160.6497,51500.0
2014-10-10 09:45:00,194.78,194.93,194.58,194.68,166100.0,160.658,160.7817,160.493,160.5755,166100.0
2014-10-10 09:50:00,194.69,194.8,194.15,194.19,120300.0,160.5837,160.6745,160.1383,160.1713,120300.0
2014-10-10 09:55:00,194.22,194.53,194.16,194.36,181600.0,160.1961,160.4518,160.1466,160.3116,181600.0
2014-10-10 10:00:00,194.35,194.44,193.82,193.84,178600.0,160.3033,160.3775,159.8662,159.8826,178600.0
2014-10-10 10:05:00,193.86,193.86,193.39,193.39,146400.0,159.8991,159.8991,159.5115,159.5115,146400.0
2014-10-10 10:10:00,193.42,193.67,193.1,193.2,118200.0,159.5362,159.7424,159.2723,159.3548,118200.0
2014-10-10 10:15:00,193.16,193.32,193.03,193.28,86500.0,159.3218,159.4537,159.2145,159.4208,86500.0
2014-10-10 10:20:00,193.26,193.29,192.84,192.84,113100.0,159.4043,159.429,159.0578,159.0578,113100.0
2014-10-10 10:25:00,192.83,192.95,192.65,192.74,183400.0,159.0496,159.1486,158.9011,158.9754,183400.0
2014-10-10 10:30:00,192.75,192.82,192.44,192.8,215500.0,158.9836,159.0413,158.7279,159.0248,215500.0
2014-10-10 10:35:00,192.79,193.15,192.69,192.99,109100.0,159.0166,159.3135,158.9341,159.1816,109100.0
2014-10-10 10:40:00,193.01,193.25,192.75,193.25,60500.0,159.1981,159.396,158.9836,159.396,60500.0
2014-10-10 10:45:00,193.24,193.39,192.89,193.25,181900.0,159.3878,159.5115,159.0991,159.396,181900.0
2014-10-10 10:50:00,193.3,193.69,193.14,193.34,607100.0,159.4372,159.7589,159.3053,159.4702,607100.0
2014-10-10 10:55:00,193.34,193.58,193.23,193.3,52700.0,159.4702,159.6682,159.3795,159.4372,52700.0
2014-10-10 11:00:00,193.33,193.7,193.33,193.67,90600.0,159.462,159.7672,159.462,159.7424,90600.0
2014-10-10 11:05:00,193.66,193.74,193.49,193.61,81400.0,159.7342,159.8002,159.594,159.6929,81400.0
2014-10-10 11:10:00,193.6,193.6,193.24,193.28,151100.0,159.6847,159.6847,159.3878,159.4208,151100.0
2014-10-10 11:15:00,193.26,193.29,192.89,193.04,88800.0,159.4043,159.429,159.0991,159.2228,88800.0
2014-10-10 11:20:00,193.09,193.37,192.98,193.06,68400.0,159.264,159.495,159.1733,159.2393,68400.0
2014-10-10 11:25:00,193.12,193.21,192.91,193.11,41800.0,159.2888,159.363,159.1156,159.2805,41800.0
2014-10-10 11:30:00,193.12,193.26,193.0,193.02,23500.0,159.2888,159.4043,159.1898,159.2063,23500.0
2014-10-10 11:35:00,193.02,193.3,193.01,193.16,18300.0,159.2063,159.4372,159.1981,159.3218,18300.0
2014-10-10 11:40:00,193.12,193.12,192.77,193.06,59800.0,159.2888,159.2888,159.0001,159.2393,59800.0
2014-10-10 11:45:00,193.04,193.4,192.99,193.37,18800.0,159.2228,159.5197,159.1816,159.495,18800.0
2014-10-10 11:50:00,193.45,193.6,193.43,193.51,34200.0,159.561,159.6847,159.5445,159.6105,34200.0
2014-10-10 11:55:00,193.51,193.52,193.31,193.33,27500.0,159.6105,159.6187,159.4455,159.462,27500.0
2014-10-10 12:00:00,193.34,194.07,193.34,194.02,50900.0,159.4702,160.0724,159.4702,160.0311,50900.0
2014-10-10 12:05:00,194.02,194.08,193.8,193.88,74300.0,160.0311,160.0806,159.8497,159.9156,74300.0
2014-10-10 12:10:00,193.88,194.22,193.85,194.22,49200.0,159.9156,160.1961,159.8909,160.1961,49200.0
2014-10-10 12:15:00,194.2,194.23,193.87,193.87,116500.0,160.1796,160.2043,159.9074,159.9074,116500.0
2014-10-10 12:20:00,193.87,194.03,193.7,193.87,72700.0,159.9074,160.0394,159.7672,159.9074,72700.0
2014-10-10 12:25:00,193.96,194.2,193.96,194.04,20500.0,159.9816,160.1796,159.9816,160.0476,20500.0
2014-10-10 12:30:00,194.03,194.75,194.03,194.63,103700.0,160.0394,160.6332,160.0394,160.5343,103700.0
2014-10-10 12:35:00,194.6,194.67,194.13,194.16,36500.0,160.5095,160.5672,160.1218,160.1466,36500.0
2014-10-10 12:40:00,194.15,194.41,194.14,194.32,103800.0,160.1383,160.3528,160.1301,160.2786,103800.0
2014-10-10 12:45:00,194.39,194.4,194.23,194.37,117400.0,160.3363,160.3445,160.2043,160.3198,117400.0
2014-10-10 12:50:00,194.4,194.46,194.03,194.21,58100.0,160.3445,160.394,160.0394,160.1878,58100.0
2014-10-10 12:55:00,194.19,194.26,194.02,194.11,23800.0,160.1713,160.2291,160.0311,160.1054,23800.0
2014-10-10 13:00:00,194.11,194.25,193.92,193.96,19600.0,160.1054,160.2208,159.9486,159.9816,19600.0
2014-10-10 13:05:00,194.0,194.09,193.86,194.09,27700.0,160.0146,160.0889,159.8991,160.0889,27700.0
2014-10-10 13:10:00,194.05,194.17,193.97,194.02,12200.0,160.0559,160.1548,159.9899,160.0311,12200.0
2014-10-10 13:15:00,193.96,193.96,193.67,193.67,41300.0,159.9816,159.9816,159.7424,159.7424,41300.0
2014-10-10 13:20:00,193.68,193.71,193.56,193.7,20700.0,159.7507,159.7754,159.6517,159.7672,20700.0
2014-10-10 13:25:00,193.68,193.7,193.4,193.53,60000.0,159.7507,159.7672,159.5197,159.627,60000.0
2014-10-10 13:30:00,193.56,193.69,193.48,193.48,25900.0,159.6517,159.7589,159.5857,159.5857,25900.0
2014-10-10 13:35:00,193.5,194.05,193.5,193.99,36000.0,159.6022,160.0559,159.6022,160.0064,36000.0
2014-10-10 13:40:00,193.99,194.1,193.95,194.07,47200.0,160.0064,160.0971,159.9734,160.0724,47200.0
2014-10-10 13:45:00,194.09,194.09,193.65,193.88,17400.0,160.0889,160.0889,159.7259,159.9156,17400.0
2014-10-10 13:50:00,193.84,193.96,193.75,193.83,14200.0,159.8826,159.9816,159.8084,159.8744,14200.0
2014-10-10 13:55:00,193.88,194.06,193.81,193.9,5100.0,159.9156,160.0641,159.8579,159.9321,5100.0
2014-10-10 14:00:00,194.0,194.14,193.89,194.03,58700.0,160.0146,160.1301,159.9239,160.0394,58700.0
2014-10-10 14:05:00,194.03,194.08,193.86,193.93,19500.0,160.0394,160.0806,159.8991,159.9569,19500.0
2014-10-10 14:10:00,193.96,193.97,193.7,193.74,37900.0,159.9816,159.9899,159.7672,159.8002,37900.0
2014-10-10 14:15:00,193.82,193.89,193.54,193.58,38700.0,159.8662,159.9239,159.6352,159.6682,38700.0
2014-10-10 14:20:00,193.6,193.73,193.58,193.73,13500.0,159.6847,159.7919,159.6682,159.7919,13500.0
2014-10-10 14:25:00,193.75,193.79,193.58,193.72,22100.0,159.8084,159.8414,159.6682,159.7837,22100.0
2014-10-10 14:30:00,193.67,193.76,193.57,193.59,34600.0,159.7424,159.8167,159.6599,159.6764,34600.0
2014-10-10 14:35:00,193.6,193.6,193.29,193.31,25800.0,159.6847,159.6847,159.429,159.4455,25800.0
2014-10-10 14:40:00,193.32,193.4,193.15,193.39,30600.0,159.4537,159.5197,159.3135,159.5115,30600.0
2014-10-10 14:45:00,193.34,193.38,193.18,193.31,15800.0,159.4702,159.5032,159.3383,159.4455,15800.0
2014-10-10 14:50:00,193.29,193.43,193.27,193.35,13700.0,159.429,159.5445,159.4125,159.4785,13700.0
2014-10-10 14:55:00,193.32,193.45,193.19,193.22,39600.0,159.4537,159.561,159.3465,159.3713,39600.0
2014-10-10 15:00:00,193.19,193.27,192.98,193.02,37000.0,159.3465,159.4125,159.1733,159.2063,37000.0
2014-10-10 15:05:00,193.02,193.02,192.75,192.83,154700.0,159.2063,159.2063,158.9836,159.0496,154700.0
2014-10-10 15:10:00,192.81,193.13,192.81,192.89,33600.0,159.0331,159.297,159.0331,159.0991,33600.0
2014-10-10 15:15:00,192.85,192.86,192.53,192.73,83900.0,159.0661,159.0743,158.8021,158.9671,83900.0
2014-10-10 15:20:00,192.73,192.79,192.64,192.74,47600.0,158.9671,159.0166,158.8929,158.9754,47600.0
2014-10-10 15:25:00,192.73,192.73,192.42,192.65,85500.0,158.9671,158.9671,158.7114,158.9011,85500.0
2014-10-10 15:30:00,192.65,192.74,192.33,192.38,49600.0,158.9011,158.9754,158.6372,158.6784,49600.0
2014-10-10 15:35:00,192.36,192.62,192.33,192.55,38400.0,158.6619,158.8764,158.6372,158.8186,38400.0
2014-10-10 15:40:00,192.57,192.58,192.36,192.37,47700.0,158.8351,158.8434,158.6619,158.6702,47700.0
2014-10-10 15:45:00,192.34,192.41,192.0,192.04,127800.0,158.6454,158.7032,158.365,158.398,127800.0
2014-10-10 15:50:00,192.02,192.05,191.91,191.92,132300.0,158.3815,158.4062,158.2908,158.299,132300.0
2014-10-10 15:55:00,191.9,191.94,191.77,191.77,153900.0,158.2825,158.3155,158.1753,158.1753,153900.0
2014-10-13 09:30:00,191.69,192.06,191.45,192.03,153300.0,158.1093,158.4145,157.9113,158.3897,153300.0
2014-10-13 09:35:00,192.03,192.38,191.9,192.26,56200.0,158.3897,158.6784,158.2825,158.5794,56200.0
2014-10-13 09:40:00,192.38,192.38,191.99,192.02,30400.0,158.6784,158.6784,158.3567,158.3815,30400.0
2014-10-13 09:45:00,192.01,192.01,191.56,191.63,113200.0,158.3732,158.3732,158.0021,158.0598,113200.0
2014-10-13 09:50:00,191.63,191.65,191.06,191.2,82800.0,158.0598,158.0763,157.5897,157.7051,82800.0
2014-10-13 09:55:00,191.16,191.49,190.8,191.35,83800.0,157.6721,157.9443,157.3752,157.8289,83800.0
2014-10-13 10:00:00,191.38,191.68,191.28,191.58,63200.0,157.8536,158.101,157.7711,158.0186,63200.0
2014-10-13 10:05:00,191.57,191.63,191.17,191.22,50200.0,158.0103,158.0598,157.6804,157.7216,50200.0
2014-10-13 10:10:00,191.17,191.34,191.11,191.23,19900.0,157.6804,157.8206,157.6309,157.7299,19900.0
2014-10-13 10:15:00,191.17,191.19,190.7,190.75,32800.0,157.6804,157.6969,157.2927,157.334,32800.0
2014-10-13 10:20:00,190.74,191.04,190.72,190.87,23600.0,157.3257,157.5732,157.3092,157.4329,23600.0
2014-10-13 10:25:00,190.89,190.89,190.46,190.48,43300.0,157.4494,157.4494,157.0948,157.1113,43300.0
2014-10-13 10:30:00,190.48,190.87,190.43,190.77,53500.0,157.1113,157.4329,157.07,157.3505,53500.0
2014-10-13 10:35:00,190.76,190.86,190.53,190.78,68600.0,157.3422,157.4247,157.1525,157.3587,68600.0
2014-10-13 10:40:00,190.75,190.75,190.22,190.24,87300.0,157.334,157.334,156.8968,156.9133,87300.0
2014-10-13 10:45:00,190.3,190.72,190.23,190.45,54800.0,156.9628,157.3092,156.9051,157.0865,54800.0
2014-10-13 10:50:00,190.46,191.04,190.45,191.01,54400.0,157.0948,157.5732,157.0865,157.5484,54400.0
2014-10-13 10:55:00,191.03,191.16,190.86,190.93,36200.0,157.5649,157.6721,157.4247,157.4824,36200.0
2014-10-13 11:00:00,190.94,191.45,190.83,191.39,17100.0,157.4907,157.9113,157.3999,157.8618,17100.0
2014-10-13 11:05:00,191.43,191.52,191.33,191.34,20200.0,157.8948,157.9691,157.8124,157.8206,20200.0
2014-10-13 11:10:00,191.35,191.37,191.03,191.19,103600.0,157.8289,157.8454,157.5649,157.6969,103600.0
2014-10-13 11:15:00,191.23,191.31,190.68,190.69,58900.0,157.7299,157.7959,157.2762,157.2845,58900.0
2014-10-13 11:20:00,190.63,190.98,190.62,190.98,28300.0,157.235,157.5237,157.2267,157.5237,28300.0
2014-10-13 11:25:00,191.02,191.12,190.81,190.86,49200.0,157.5567,157.6391,157.3835,157.4247,49200.0
2014-10-13 11:30:00,190.86,191.29,190.84,191.23,46500.0,157.4247,157.7794,157.4082,157.7299,46500.0
2014-10-13 11:35:00,191.24,191.25,190.86,190.95,18700.0,157.7381,157.7464,157.4247,157.4989,18700.0
2014-10-13 11:40:00,190.92,191.23,190.91,191.07,15200.0,157.4742,157.7299,157.4659,157.5979,15200.0
2014-10-13 11:45:00,191.11,191.45,191.11,191.36,29600.0,157.6309,157.9113,157.6309,157.8371,29600.0
2014-10-13 11:50:00,191.39,191.56,191.24,191.24,40100.0,157.8618,158.0021,157.7381,157.7381,40100.0
2014-10-13 11:55:00,191.27,191.36,191.14,191.17,10600.0,157.7629,157.8371,157.6556,157.6804,10600.0
2014-10-13 12:00:00,191.21,191.32,190.98,191.22,49900.0,157.7134,157.8041,157.5237,157.7216,49900.0
2014-10-13 12:05:00,191.17,191.21,191.0,191.05,43900.0,157.6804,157.7134,157.5402,157.5814,43900.0
2014-10-13 12:10:00,191.06,191.24,191.0,191.16,38500.0,157.5897,157.7381,157.5402,157.6721,38500.0
2014-10-13 12:15:00,191.06,191.42,191.02,191.4,25900.0,157.5897,157.8866,157.5567,157.8701,25900.0
2014-10-13 12:20:00,191.44,191.55,191.34,191.49,40600.0,157.9031,157.9938,157.8206,157.9443,40600.0
2014-10-13 12:25:00,191.52,191.86,191.41,191.84,65800.0,157.9691,158.2495,157.8783,158.233,65800.0
2014-10-13 12:30:00,191.87,192.12,191.86,192.12,38400.0,158.2578,158.464,158.2495,158.464,38400.0
2014-10-13 12:35:00,192.11,192.22,192.04,192.09,35700.0,158.4557,158.5464,158.398,158.4392,35700.0
2014-10-13 12:40:00,192.09,192.4,192.03,192.19,57800.0,158.4392,158.6949,158.3897,158.5217,57800.0
2014-10-13 12:45:00,192.17,192.17,191.89,191.94,13100.0,158.5052,158.5052,158.2743,158.3155,13100.0
2014-10-13 12:50:00,191.88,192.02,191.82,191.99,48000.0,158.266,158.3815,158.2165,158.3567,48000.0
2014-10-13 12:55:00,192.0,192.02,191.82,191.89,17900.0,158.365,158.3815,158.2165,158.2743,17900.0
2014-10-13 13:00:00,191.93,192.1,191.91,192.05,12200.0,158.3072,158.4475,158.2908,158.4062,12200.0
2014-10-13 13:05:00,192.05,192.12,191.96,192.0,11800.0,158.4062,158.464,158.332,158.365,11800.0
2014-10-13 13:10:00,192.01,192.04,191.63,191.74,46600.0,158.3732,158.398,158.0598,158.1505,46600.0
2014-10-13 13:15:00,191.76,191.76,191.31,191.51,65400.0,158.167,158.167,157.7959,157.9608,65400.0
2014-10-13 13:20:00,191.46,191.72,191.46,191.57,16800.0,157.9196,158.134,157.9196,158.0103,16800.0
2014-10-13 13:25:00,191.59,191.98,191.53,191.96,37700.0,158.0268,158.3485,157.9773,158.332,37700.0
2014-10-13 13:30:00,191.96,191.96,191.78,191.86,17100.0,158.332,158.332,158.1835,158.2495,17100.0
2014-10-13 13:35:00,191.9,192.09,191.86,191.97,22900.0,158.2825,158.4392,158.2495,158.3402,22900.0
2014-10-13 13:40:00,191.97,191.97,191.79,191.79,17800.0,158.3402,158.3402,158.1918,158.1918,17800.0
2014-10-13 13:45:00,191.79,191.87,191.5,191.57,14500.0,158.1918,158.2578,157.9526,158.0103,14500.0
2014-10-13 13:50:00,191.57,191.69,191.46,191.64,20300.0,158.0103,158.1093,157.9196,158.0681,20300.0
2014-10-13 13:55:00,191.59,191.59,191.21,191.4,22700.0,158.0268,158.0268,157.7134,157.8701,22700.0
2014-10-13 14:00:00,191.46,191.47,191.18,191.3,48600.0,157.9196,157.9278,157.6886,157.7876,48600.0
2014-10-13 14:05:00,191.29,191.72,191.28,191.72,25000.0,157.7794,158.134,157.7711,158.134,25000.0
2014-10-13 14:10:00,191.7,191.73,191.48,191.51,15700.0,158.1175,158.1423,157.9361,157.9608,15700.0
2014-10-13 14:15:00,191.52,191.56,191.3,191.3,47300.0,157.9691,158.0021,157.7876,157.7876,47300.0
2014-10-13 14:20:00,191.29,191.58,191.27,191.5,19100.0,157.7794,158.0186,157.7629,157.9526,19100.0
2014-10-13 14:25:00,191.48,191.64,191.48,191.62,26100.0,157.9361,158.0681,157.9361,158.0516,26100.0
2014-10-13 14:30:00,191.63,191.63,191.3,191.35,16900.0,158.0598,158.0598,157.7876,157.8289,16900.0
2014-10-13 14:35:00,191.41,191.46,191.24,191.34,19600.0,157.8783,157.9196,157.7381,157.8206,19600.0
2014-10-13 14:40:00,191.36,191.41,191.1,191.24,34600.0,157.8371,157.8783,157.6226,157.7381,34600.0
2014-10-13 14:45:00,191.23,191.24,191.12,191.12,18000.0,157.7299,157.7381,157.6391,157.6391,18000.0
2014-10-13 14:50:00,191.11,191.36,191.1,191.13,16200.0,157.6309,157.8371,157.6226,157.6474,16200.0
2014-10-13 14:55:00,191.12,191.12,190.84,190.94,22200.0,157.6391,157.6391,157.4082,157.4907,22200.0
2014-10-13 15:00:00,190.93,191.02,190.84,190.85,50400.0,157.4824,157.5567,157.4082,157.4164,50400.0
2014-10-13 15:05:00,190.85,190.9,190.67,190.68,39000.0,157.4164,157.4577,157.268,157.2762,39000.0
2014-10-13 15:10:00,190.68,190.85,190.61,190.83,33700.0,157.2762,157.4164,157.2185,157.3999,33700.0
2014-10-13 15:15:00,190.82,190.85,190.43,190.43,21000.0,157.3917,157.4164,157.07,157.07,21000.0
2014-10-13 15:20:00,190.43,190.49,190.22,190.38,38800.0,157.07,157.1195,156.8968,157.0288,38800.0
2014-10-13 15:25:00,190.41,190.53,190.31,190.36,38300.0,157.0535,157.1525,156.971,157.0123,38300.0
2014-10-13 15:30:00,190.36,190.36,189.14,189.75,253900.0,157.0123,157.0123,156.006,156.5091,253900.0
2014-10-13 15:35:00,189.73,189.89,189.29,189.31,70100.0,156.4926,156.6246,156.1297,156.1462,70100.0
2014-10-13 15:40:00,189.35,189.72,189.1,189.21,79700.0,156.1792,156.4844,155.973,156.0637,79700.0
2014-10-13 15:45:00,189.17,189.17,188.75,188.97,219300.0,156.0308,156.0308,155.6843,155.8658,219300.0
2014-10-13 15:50:00,188.87,189.14,188.52,188.75,245700.0,155.7833,156.006,155.4946,155.6843,245700.0
2014-10-13 15:55:00,188.72,188.81,188.52,188.61,282200.0,155.6596,155.7338,155.4946,155.5689,282200.0
2014-10-14 09:30:00,189.61,189.85,189.31,189.82,452700.0,156.3937,156.5916,156.1462,156.5669,452700.0
2014-10-14 09:35:00,189.85,190.16,189.83,190.0,536400.0,156.5916,156.8473,156.5751,156.7153,536400.0
2014-10-14 09:40:00,190.02,190.26,189.89,190.1,218900.0,156.7318,156.9298,156.6246,156.7978,218900.0
2014-10-14 09:45:00,190.09,190.19,189.66,189.7,80700.0,156.7896,156.8721,156.4349,156.4679,80700.0
2014-10-14 09:50:00,189.65,189.71,189.4,189.45,115700.0,156.4267,156.4762,156.2205,156.2617,115700.0
2014-10-14 09:55:00,189.43,189.48,188.82,189.05,98200.0,156.2452,156.2864,155.7421,155.9318,98200.0
2014-10-14 10:00:00,189.06,189.41,188.72,189.35,172200.0,155.94,156.2287,155.6596,156.1792,172200.0
2014-10-14 10:05:00,189.33,189.56,189.07,189.52,71700.0,156.1627,156.3524,155.9483,156.3194,71700.0
2014-10-14 10:10:00,189.53,189.73,189.29,189.61,39100.0,156.3277,156.4926,156.1297,156.3937,39100.0
2014-10-14 10:15:00,189.63,189.69,189.02,189.1,125300.0,156.4102,156.4597,155.907,155.973,125300.0
2014-10-14 10:20:00,189.06,189.28,188.84,188.84,100500.0,155.94,156.1215,155.7586,155.7586,100500.0
2014-10-14 10:25:00,188.91,189.35,188.9,189.2,47100.0,155.8163,156.1792,155.8081,156.0555,47100.0
2014-10-14 10:30:00,189.2,189.32,188.94,189.01,30600.0,156.0555,156.1545,155.841,155.8988,30600.0
2014-10-14 10:35:00,189.08,189.4,189.08,189.29,103900.0,155.9565,156.2205,155.9565,156.1297,103900.0
2014-10-14 10:40:00,189.31,189.52,189.18,189.36,38700.0,156.1462,156.3194,156.039,156.1875,38700.0
2014-10-14 10:45:00,189.36,189.69,189.26,189.69,50600.0,156.1875,156.4597,156.105,156.4597,50600.0
2014-10-14 10:50:00,189.75,190.14,189.73,189.97,97200.0,156.5091,156.8308,156.4926,156.6906,97200.0
2014-10-14 10:55:00,189.95,190.05,189.63,189.69,52800.0,156.6741,156.7566,156.4102,156.4597,52800.0
2014-10-14 11:00:00,189.72,189.87,189.61,189.71,82000.0,156.4844,156.6081,156.3937,156.4762,82000.0
2014-10-14 11:05:00,189.68,190.04,189.6,189.92,105900.0,156.4514,156.7483,156.3854,156.6494,105900.0
2014-10-14 11:10:00,189.94,190.16,189.92,190.13,48600.0,156.6659,156.8473,156.6494,156.8226,48600.0
2014-10-14 11:15:00,190.13,190.54,190.13,190.45,338400.0,156.8226,157.1608,156.8226,157.0865,338400.0
2014-10-14 11:20:00,190.42,190.46,190.24,190.34,260600.0,157.0618,157.0948,156.9133,156.9958,260600.0
2014-10-14 11:25:00,190.36,190.41,190.11,190.2,222400.0,157.0123,157.0535,156.8061,156.8803,222400.0
2014-10-14 11:30:00,190.2,190.31,190.01,190.15,88500.0,156.8803,156.971,156.7236,156.8391,88500.0
2014-10-14 11:35:00,190.15,190.47,190.12,190.39,27500.0,156.8391,157.103,156.8143,157.037,27500.0
2014-10-14 11:40:00,190.43,190.86,190.41,190.86,27500.0,157.07,157.4247,157.0535,157.4247,27500.0
2014-10-14 11:45:00,190.83,190.91,190.7,190.81,22700.0,157.3999,157.4659,157.2927,157.3835,22700.0
2014-10-14 11:50:00,190.84,190.84,190.66,190.77,27300.0,157.4082,157.4082,157.2597,157.3505,27300.0
2014-10-14 11:55:00,190.82,190.91,190.59,190.74,59400.0,157.3917,157.4659,157.202,157.3257,59400.0
2014-10-14 12:00:00,190.79,190.81,190.61,190.78,61600.0,157.367,157.3835,157.2185,157.3587,61600.0
2014-10-14 12:05:00,190.77,191.05,190.75,191.02,23800.0,157.3505,157.5814,157.334,157.5567,23800.0
2014-10-14 12:10:00,190.97,191.01,190.8,190.89,18100.0,157.5154,157.5484,157.3752,157.4494,18100.0
2014-10-14 12:15:00,190.88,190.96,190.63,190.67,19800.0,157.4412,157.5072,157.235,157.268,19800.0
2014-10-14 12:20:00,190.61,190.68,190.41,190.44,55600.0,157.2185,157.2762,157.0535,157.0783,55600.0
2014-10-14 12:25:00,190.46,190.51,190.31,190.35,17700.0,157.0948,157.136,156.971,157.004,17700.0
2014-10-14 12:30:00,190.34,190.39,190.11,190.21,76800.0,156.9958,157.037,156.8061,156.8886,76800.0
2014-10-14 12:35:00,190.2,190.2,190.03,190.09,142200.0,156.8803,156.8803,156.7401,156.7896,142200.0
2014-10-14 12:40:00,190.06,190.33,189.97,190.33,40200.0,156.7648,156.9875,156.6906,156.9875,40200.0
2014-10-14 12:45:00,190.34,190.51,190.24,190.5,18000.0,156.9958,157.136,156.9133,157.1278,18000.0
2014-10-14 12:50:00,190.45,190.46,190.26,190.26,13500.0,157.0865,157.0948,156.9298,156.9298,13500.0
2014-10-14 12:55:00,190.25,190.36,190.23,190.27,16200.0,156.9216,157.0123,156.9051,156.9381,16200.0
2014-10-14 13:00:00,190.3,190.37,190.17,190.36,33900.0,156.9628,157.0205,156.8556,157.0123,33900.0
2014-10-14 13:05:00,190.36,190.47,190.26,190.35,14900.0,157.0123,157.103,156.9298,157.004,14900.0
2014-10-14 13:10:00,190.32,190.55,190.25,190.55,20100.0,156.9793,157.169,156.9216,157.169,20100.0
2014-10-14 13:15:00,190.56,190.7,190.5,190.53,18800.0,157.1772,157.2927,157.1278,157.1525,18800.0
2014-10-14 13:20:00,190.5,190.5,190.06,190.08,16300.0,157.1278,157.1278,156.7648,156.7813,16300.0
2014-10-14 13:25:00,190.1,190.26,190.03,190.08,35700.0,156.7978,156.9298,156.7401,156.7813,35700.0
2014-10-14 13:30:00,190.08,190.26,189.98,190.24,89100.0,156.7813,156.9298,156.6989,156.9133,89100.0
2014-10-14 13:35:00,190.24,190.25,189.85,189.95,89100.0,156.9133,156.9216,156.5916,156.6741,89100.0
2014-10-14 13:40:00,189.97,190.05,189.77,189.78,42900.0,156.6906,156.7566,156.5256,156.5339,42900.0
2014-10-14 13:45:00,189.8,189.97,189.62,189.91,55800.0,156.5504,156.6906,156.4019,156.6411,55800.0
2014-10-14 13:50:00,189.95,190.03,189.78,189.89,17400.0,156.6741,156.7401,156.5339,156.6246,17400.0
2014-10-14 13:55:00,189.88,190.1,189.78,190.09,21200.0,156.6164,156.7978,156.5339,156.7896,21200.0
2014-10-14 14:00:00,190.06,190.29,189.99,190.14,21400.0,156.7648,156.9545,156.7071,156.8308,21400.0
2014-10-14 14:05:00,190.14,190.14,189.82,189.87,41800.0,156.8308,156.8308,156.5669,156.6081,41800.0
2014-10-14 14:10:00,189.84,190.19,189.84,190.13,17600.0,156.5834,156.8721,156.5834,156.8226,17600.0
2014-10-14 14:15:00,190.15,190.15,189.86,189.97,28400.0,156.8391,156.8391,156.5999,156.6906,28400.0
2014-10-14 14:20:00,189.97,190.06,189.48,189.48,85200.0,156.6906,156.7648,156.2864,156.2864,85200.0
2014-10-14 14:25:00,189.47,189.53,189.38,189.42,65300.0,156.2782,156.3277,156.204,156.237,65300.0
2014-10-14 14:30:00,189.43,189.66,189.17,189.17,38000.0,156.2452,156.4349,156.0308,156.0308,38000.0
2014-10-14 14:35:00,189.19,189.44,189.05,189.44,56700.0,156.0472,156.2535,155.9318,156.2535,56700.0
2014-10-14 14:40:00,189.46,189.78,189.44,189.78,48300.0,156.2699,156.5339,156.2535,156.5339,48300.0
2014-10-14 14:45:00,189.81,189.93,189.68,189.79,44200.0,156.5586,156.6576,156.4514,156.5421,44200.0
2014-10-14 14:50:00,189.79,189.85,189.2,189.3,396800.0,156.5421,156.5916,156.0555,156.138,396800.0
2014-10-14 14:55:00,189.31,189.41,189.15,189.29,1071100.0,156.1462,156.2287,156.0143,156.1297,1071100.0
2014-10-14 15:00:00,189.37,189.59,189.18,189.27,265000.0,156.1957,156.3772,156.039,156.1132,265000.0
2014-10-14 15:05:00,189.27,189.3,188.83,188.95,113500.0,156.1132,156.138,155.7503,155.8493,113500.0
2014-10-14 15:10:00,189.0,189.21,188.94,189.07,94000.0,155.8905,156.0637,155.841,155.9483,94000.0
2014-10-14 15:15:00,189.07,189.13,188.86,188.88,108500.0,155.9483,155.9978,155.7751,155.7916,108500.0
2014-10-14 15:20:00,188.88,188.88,188.28,188.48,173300.0,155.7916,155.7916,155.2967,155.4616,173300.0
2014-10-14 15:25:00,188.52,188.9,188.45,188.81,102100.0,155.4946,155.8081,155.4369,155.7338,102100.0
2014-10-14 15:30:00,188.87,188.87,188.41,188.56,75100.0,155.7833,155.7833,155.4039,155.5276,75100.0
2014-10-14 15:35:00,188.53,189.34,188.52,189.33,99600.0,155.5029,156.171,155.4946,156.1627,99600.0
2014-10-14 15:40:00,189.36,189.53,189.04,189.09,94600.0,156.1875,156.3277,155.9235,155.9648,94600.0
2014-10-14 15:45:00,189.04,189.25,188.93,189.09,138900.0,155.9235,156.0967,155.8328,155.9648,138900.0
2014-10-14 15:50:00,189.05,189.3,188.93,188.93,192300.0,155.9318,156.138,155.8328,155.8328,192300.0
2014-10-14 15:55:00,188.91,188.98,188.71,188.95,311500.0,155.8163,155.874,155.6513,155.8493,311500.0
2014-10-15 09:30:00,186.39,186.7,186.28,186.49,443200.0,153.7378,153.9935,153.647,153.8202,443200.0
2014-10-15 09:35:00,186.49,186.68,185.54,185.92,211500.0,153.8202,153.977,153.0367,153.3501,211500.0
2014-10-15 09:40:00,185.85,185.87,184.88,185.7,660700.0,153.2924,153.3089,152.4923,153.1686,660700.0
2014-10-15 09:45:00,185.67,186.72,185.6,186.68,352000.0,153.1439,154.0099,153.0862,153.977,352000.0
2014-10-15 09:50:00,186.71,187.27,186.48,187.1,444000.0,154.0017,154.4636,153.812,154.3234,444000.0
2014-10-15 09:55:00,187.12,187.21,186.55,187.1,663300.0,154.3399,154.4141,153.8697,154.3234,663300.0
2014-10-15 10:00:00,187.09,187.89,187.07,187.38,1140300.0,154.3151,154.975,154.2986,154.5543,1140300.0
2014-10-15 10:05:00,187.41,187.7,187.08,187.38,367700.0,154.5791,154.8183,154.3069,154.5543,367700.0
2014-10-15 10:10:00,187.39,187.88,187.23,187.7,418300.0,154.5626,154.9667,154.4306,154.8183,418300.0
2014-10-15 10:15:00,187.69,187.8,186.99,187.14,197800.0,154.81,154.9008,154.2326,154.3564,197800.0
2014-10-15 10:20:00,187.15,187.54,186.86,187.4,90200.0,154.3646,154.6863,154.1254,154.5708,90200.0
2014-10-15 10:25:00,187.4,187.45,186.98,187.0,113800.0,154.5708,154.6121,154.2244,154.2409,113800.0
2014-10-15 10:30:00,186.99,187.07,186.58,186.63,129800.0,154.2326,154.2986,153.8945,153.9357,129800.0
2014-10-15 10:35:00,186.6,187.09,186.53,186.93,108600.0,153.911,154.3151,153.8532,154.1832,108600.0
2014-10-15 10:40:00,187.0,187.16,186.44,186.53,99500.0,154.2409,154.3729,153.779,153.8532,99500.0
2014-10-15 10:45:00,186.52,186.52,186.15,186.46,213300.0,153.845,153.845,153.5398,153.7955,213300.0
2014-10-15 10:50:00,186.5,186.84,186.43,186.54,63700.0,153.8285,154.1089,153.7708,153.8615,63700.0
2014-10-15 10:55:00,186.52,186.79,186.3,186.71,55100.0,153.845,154.0677,153.6635,154.0017,55100.0
2014-10-15 11:00:00,186.71,186.91,186.28,186.78,58800.0,154.0017,154.1667,153.647,154.0594,58800.0
2014-10-15 11:05:00,186.78,187.3,186.76,187.23,45800.0,154.0594,154.4883,154.0429,154.4306,45800.0
2014-10-15 11:10:00,187.25,187.36,186.87,186.93,29900.0,154.4471,154.5378,154.1337,154.1832,29900.0
2014-10-15 11:15:00,187.0,187.02,186.64,186.74,31600.0,154.2409,154.2574,153.944,154.0264,31600.0
2014-10-15 11:20:00,186.74,186.74,186.27,186.45,46800.0,154.0264,154.0264,153.6388,153.7872,46800.0
2014-10-15 11:25:00,186.51,186.57,186.02,186.1,43400.0,153.8367,153.8862,153.4326,153.4986,43400.0
2014-10-15 11:30:00,186.11,186.48,185.72,185.87,183100.0,153.5068,153.812,153.1851,153.3089,183100.0
2014-10-15 11:35:00,185.9,186.31,185.9,186.19,46900.0,153.3336,153.6718,153.3336,153.5728,46900.0
2014-10-15 11:40:00,186.19,186.24,185.97,185.97,40300.0,153.5728,153.614,153.3913,153.3913,40300.0
2014-10-15 11:45:00,185.95,186.03,185.55,185.66,39500.0,153.3748,153.4408,153.0449,153.1356,39500.0
2014-10-15 11:50:00,185.63,185.96,185.47,185.88,67000.0,153.1109,153.3831,152.9789,153.3171,67000.0
2014-10-15 11:55:00,185.92,186.12,185.87,186.11,39700.0,153.3501,153.5151,153.3089,153.5068,39700.0
2014-10-15 12:00:00,186.07,186.07,185.7,186.0,31800.0,153.4738,153.4738,153.1686,153.4161,31800.0
2014-10-15 12:05:00,185.98,186.05,185.71,185.87,44200.0,153.3996,153.4573,153.1769,153.3089,44200.0
2014-10-15 12:10:00,185.82,185.89,185.31,185.33,64700.0,153.2676,153.3253,152.847,152.8635,64700.0
2014-10-15 12:15:00,185.4,185.51,185.09,185.28,411200.0,152.9212,153.0119,152.6655,152.8222,411200.0
2014-10-15 12:20:00,185.3,185.74,185.26,185.57,304600.0,152.8387,153.2016,152.8057,153.0614,304600.0
2014-10-15 12:25:00,185.55,185.64,185.36,185.45,260700.0,153.0449,153.1191,152.8882,152.9624,260700.0
2014-10-15 12:30:00,185.45,185.68,185.3,185.45,102800.0,152.9624,153.1521,152.8387,152.9624,102800.0
2014-10-15 12:35:00,185.46,185.52,185.2,185.31,111900.0,152.9707,153.0202,152.7562,152.847,111900.0
2014-10-15 12:40:00,185.29,185.38,184.71,184.86,254800.0,152.8305,152.9047,152.3521,152.4758,254800.0
2014-10-15 12:45:00,184.83,185.25,184.81,184.98,218000.0,152.451,152.7975,152.4345,152.5748,218000.0
2014-10-15 12:50:00,184.96,184.96,184.43,184.91,386900.0,152.5583,152.5583,152.1211,152.517,386900.0
2014-10-15 12:55:00,184.93,185.03,184.43,184.64,148700.0,152.5335,152.616,152.1211,152.2943,148700.0
2014-10-15 13:00:00,184.6,184.93,184.48,184.89,121200.0,152.2613,152.5335,152.1624,152.5005,121200.0
2014-10-15 13:05:00,184.86,185.09,184.65,184.97,101800.0,152.4758,152.6655,152.3026,152.5665,101800.0
2014-10-15 13:10:00,185.0,185.04,184.34,184.38,144300.0,152.5913,152.6243,152.0469,152.0799,144300.0
2014-10-15 13:15:00,184.35,184.46,183.92,183.96,99200.0,152.0551,152.1459,151.7005,151.7335,99200.0
2014-10-15 13:20:00,184.02,184.02,183.47,183.65,180900.0,151.7829,151.7829,151.3293,151.4778,180900.0
2014-10-15 13:25:00,183.67,183.81,183.13,183.47,205100.0,151.4943,151.6097,151.0489,151.3293,205100.0
2014-10-15 13:30:00,183.45,184.02,183.44,183.98,233600.0,151.3128,151.7829,151.3045,151.7499,233600.0
2014-10-15 13:35:00,183.97,183.99,183.33,183.87,115200.0,151.7417,151.7582,151.2138,151.6592,115200.0
2014-10-15 13:40:00,183.84,184.14,183.71,183.95,109300.0,151.6345,151.8819,151.5272,151.7252,109300.0
2014-10-15 13:45:00,183.91,184.6,183.8,184.58,167500.0,151.6922,152.2613,151.6015,152.2448,167500.0
2014-10-15 13:50:00,184.6,184.73,184.31,184.53,86900.0,152.2613,152.3686,152.0221,152.2036,86900.0
2014-10-15 13:55:00,184.5,184.54,184.09,184.13,118100.0,152.1789,152.2118,151.8407,151.8737,118100.0
2014-10-15 14:00:00,184.12,184.13,183.66,183.83,206800.0,151.8654,151.8737,151.486,151.6262,206800.0
2014-10-15 14:05:00,183.8,184.41,183.77,184.18,231500.0,151.6015,152.1046,151.5767,151.9149,231500.0
2014-10-15 14:10:00,184.17,184.59,184.15,184.54,77200.0,151.9067,152.2531,151.8902,152.2118,77200.0
2014-10-15 14:15:00,184.54,185.24,184.49,185.05,212900.0,152.2118,152.7892,152.1706,152.6325,212900.0
2014-10-15 14:20:00,185.05,185.24,184.71,184.91,74700.0,152.6325,152.7892,152.3521,152.517,74700.0
2014-10-15 14:25:00,184.92,185.03,184.46,184.8,148100.0,152.5253,152.616,152.1459,152.4263,148100.0
2014-10-15 14:30:00,184.86,185.24,184.66,185.18,99300.0,152.4758,152.7892,152.3108,152.7397,99300.0
2014-10-15 14:35:00,185.21,185.79,185.21,185.79,172000.0,152.7645,153.2429,152.7645,153.2429,172000.0
2014-10-15 14:40:00,185.79,185.94,185.36,185.43,73900.0,153.2429,153.3666,152.8882,152.9459,73900.0
2014-10-15 14:45:00,185.46,185.63,185.22,185.48,94900.0,152.9707,153.1109,152.7727,152.9872,94900.0
2014-10-15 14:50:00,185.49,186.07,185.49,185.9,75700.0,152.9954,153.4738,152.9954,153.3336,75700.0
2014-10-15 14:55:00,185.95,185.98,185.56,185.94,103100.0,153.3748,153.3996,153.0532,153.3666,103100.0
2014-10-15 15:00:00,185.93,186.04,185.71,185.89,102200.0,153.3583,153.4491,153.1769,153.3253,102200.0
2014-10-15 15:05:00,185.86,186.41,185.7,186.23,241400.0,153.3006,153.7543,153.1686,153.6058,241400.0
2014-10-15 15:10:00,186.23,186.67,186.19,186.19,159300.0,153.6058,153.9687,153.5728,153.5728,159300.0
2014-10-15 15:15:00,186.2,186.2,185.41,185.7,298000.0,153.581,153.581,152.9294,153.1686,298000.0
2014-10-15 15:20:00,185.68,185.98,185.51,185.89,204000.0,153.1521,153.3996,153.0119,153.3253,204000.0
2014-10-15 15:25:00,185.86,187.1,185.83,187.03,262000.0,153.3006,154.3234,153.2759,154.2656,262000.0
2014-10-15 15:30:00,187.03,187.35,186.81,186.96,291400.0,154.2656,154.5296,154.0842,154.2079,291400.0
2014-10-15 15:35:00,186.96,187.76,186.78,187.62,364200.0,154.2079,154.8678,154.0594,154.7523,364200.0
2014-10-15 15:40:00,187.63,188.11,187.38,187.97,1212200.0,154.7605,155.1564,154.5543,155.041,1212200.0
2014-10-15 15:45:00,187.92,188.03,187.16,187.27,443400.0,154.9997,155.0905,154.3729,154.4636,443400.0
2014-10-15 15:50:00,187.26,187.66,187.1,187.65,234600.0,154.4553,154.7853,154.3234,154.777,234600.0
2014-10-15 15:55:00,187.66,187.73,187.37,187.5,341700.0,154.7853,154.843,154.5461,154.6533,341700.0
2014-10-16 09:30:00,184.25,185.0,184.1,184.96,195400.0,151.9726,152.5913,151.8489,152.5583,195400.0
2014-10-16 09:35:00,184.98,185.82,184.89,185.8,220700.0,152.5748,153.2676,152.5005,153.2511,220700.0
2014-10-16 09:40:00,185.81,185.95,185.59,185.69,113300.0,153.2594,153.3748,153.0779,153.1604,113300.0
2014-10-16 09:45:00,185.69,185.8,185.21,185.8,58000.0,153.1604,153.2511,152.7645,153.2511,58000.0
2014-10-16 09:50:00,185.93,186.42,185.89,186.2,142600.0,153.3583,153.7625,153.3253,153.581,142600.0
2014-10-16 09:55:00,186.16,186.33,185.83,186.3,50700.0,153.5481,153.6883,153.2759,153.6635,50700.0
2014-10-16 10:00:00,186.24,186.41,185.65,185.9,114800.0,153.614,153.7543,153.1274,153.3336,114800.0
2014-10-16 10:05:00,186.02,186.1,185.47,186.0,66700.0,153.4326,153.4986,152.9789,153.4161,66700.0
2014-10-16 10:10:00,186.03,186.03,185.24,185.24,92000.0,153.4408,153.4408,152.7892,152.7892,92000.0
2014-10-16 10:15:00,185.25,185.27,184.6,185.04,92400.0,152.7975,152.814,152.2613,152.6243,92400.0
2014-10-16 10:20:00,185.1,187.0,184.95,186.04,320700.0,152.6737,154.2409,152.55,153.4491,320700.0
2014-10-16 10:25:00,186.14,186.22,185.39,185.92,107100.0,153.5316,153.5975,152.9129,153.3501,107100.0
2014-10-16 10:30:00,185.87,186.39,185.67,186.19,64400.0,153.3089,153.7378,153.1439,153.5728,64400.0
2014-10-16 10:35:00,186.18,186.51,185.93,186.18,145000.0,153.5645,153.8367,153.3583,153.5645,145000.0
2014-10-16 10:40:00,186.18,186.48,185.86,186.42,110100.0,153.5645,153.812,153.3006,153.7625,110100.0
2014-10-16 10:45:00,186.49,187.11,186.49,187.02,81800.0,153.8202,154.3316,153.8202,154.2574,81800.0
2014-10-16 10:50:00,186.95,187.43,186.84,186.94,89900.0,154.1997,154.5956,154.1089,154.1914,89900.0
2014-10-16 10:55:00,186.91,187.17,186.62,186.72,75300.0,154.1667,154.3811,153.9275,154.0099,75300.0
2014-10-16 11:00:00,186.67,186.9,186.33,186.51,94800.0,153.9687,154.1584,153.6883,153.8367,94800.0
2014-10-16 11:05:00,186.51,186.69,186.25,186.63,69000.0,153.8367,153.9852,153.6223,153.9357,69000.0
2014-10-16 11:10:00,186.55,187.05,186.51,186.75,60700.0,153.8697,154.2821,153.8367,154.0347,60700.0
2014-10-16 11:15:00,186.8,187.21,186.74,187.04,56600.0,154.0759,154.4141,154.0264,154.2739,56600.0
2014-10-16 11:20:00,187.03,187.54,186.97,187.49,67100.0,154.2656,154.6863,154.2162,154.6451,67100.0
2014-10-16 11:25:00,187.48,187.67,187.21,187.6,39800.0,154.6368,154.7935,154.4141,154.7358,39800.0
2014-10-16 11:30:00,187.62,187.99,187.47,187.6,92800.0,154.7523,155.0575,154.6286,154.7358,92800.0
2014-10-16 11:35:00,187.61,187.69,187.12,187.16,32700.0,154.744,154.81,154.3399,154.3729,32700.0
2014-10-16 11:40:00,187.13,187.47,187.13,187.31,30100.0,154.3481,154.6286,154.3481,154.4966,30100.0
2014-10-16 11:45:00,187.32,187.38,186.77,186.85,48300.0,154.5048,154.5543,154.0512,154.1172,48300.0
2014-10-16 11:50:00,186.8,186.98,186.5,186.56,89800.0,154.0759,154.2244,153.8285,153.878,89800.0
2014-10-16 11:55:00,186.53,186.82,186.47,186.71,52200.0,153.8532,154.0924,153.8037,154.0017,52200.0
2014-10-16 12:00:00,186.68,186.72,186.29,186.44,88100.0,153.977,154.0099,153.6553,153.779,88100.0
2014-10-16 12:05:00,186.48,186.94,186.48,186.75,59700.0,153.812,154.1914,153.812,154.0347,59700.0
2014-10-16 12:10:00,186.75,187.05,186.59,186.99,47200.0,154.0347,154.2821,153.9027,154.2326,47200.0
2014-10-16 12:15:00,187.0,187.05,186.61,187.01,28600.0,154.2409,154.2821,153.9192,154.2491,28600.0
2014-10-16 12:20:00,186.99,187.33,186.99,187.23,82500.0,154.2326,154.5131,154.2326,154.4306,82500.0
2014-10-16 12:25:00,187.24,187.24,186.76,186.87,195100.0,154.4389,154.4389,154.0429,154.1337,195100.0
2014-10-16 12:30:00,186.84,186.96,186.65,186.83,56400.0,154.1089,154.2079,153.9522,154.1007,56400.0
2014-10-16 12:35:00,186.84,186.93,186.48,186.75,67300.0,154.1089,154.1832,153.812,154.0347,67300.0
2014-10-16 12:40:00,186.77,186.95,186.74,186.84,196000.0,154.0512,154.1997,154.0264,154.1089,196000.0
2014-10-16 12:45:00,186.88,187.06,186.78,187.06,95900.0,154.1419,154.2904,154.0594,154.2904,95900.0
2014-10-16 12:50:00,187.05,187.28,187.05,187.17,34800.0,154.2821,154.4718,154.2821,154.3811,34800.0
2014-10-16 12:55:00,187.17,187.66,187.17,187.55,71400.0,154.3811,154.7853,154.3811,154.6945,71400.0
2014-10-16 13:00:00,187.54,188.03,187.54,187.86,52600.0,154.6863,155.0905,154.6863,154.9502,52600.0
2014-10-16 13:05:00,187.85,188.1,187.68,188.0,47900.0,154.942,155.1482,154.8018,155.0657,47900.0
2014-10-16 13:10:00,188.0,188.14,187.79,188.0,73300.0,155.0657,155.1812,154.8925,155.0657,73300.0
2014-10-16 13:15:00,188.05,188.16,187.82,187.99,44800.0,155.107,155.1977,154.9172,155.0575,44800.0
2014-10-16 13:20:00,188.07,188.39,187.86,188.26,63500.0,155.1235,155.3874,154.9502,155.2802,63500.0
2014-10-16 13:25:00,188.26,188.55,188.22,188.26,45700.0,155.2802,155.5194,155.2472,155.2802,45700.0
2014-10-16 13:30:00,188.24,188.42,188.11,188.27,38200.0,155.2637,155.4121,155.1564,155.2884,38200.0
2014-10-16 13:35:00,188.3,188.63,188.14,188.49,41100.0,155.3132,155.5853,155.1812,155.4699,41100.0
2014-10-16 13:40:00,188.45,188.7,188.38,188.64,34500.0,155.4369,155.6431,155.3791,155.5936,34500.0
2014-10-16 13:45:00,188.65,188.8,188.36,188.51,35200.0,155.6018,155.7256,155.3626,155.4864,35200.0
2014-10-16 13:50:00,188.53,188.53,187.92,188.23,82300.0,155.5029,155.5029,154.9997,155.2554,82300.0
2014-10-16 13:55:00,188.2,188.22,187.64,187.79,67300.0,155.2307,155.2472,154.7688,154.8925,67300.0
2014-10-16 14:00:00,187.78,188.0,187.65,187.99,28100.0,154.8843,155.0657,154.777,155.0575,28100.0
2014-10-16 14:05:00,187.98,188.31,187.97,188.18,40900.0,155.0492,155.3214,155.041,155.2142,40900.0
2014-10-16 14:10:00,188.24,188.31,187.73,187.75,42500.0,155.2637,155.3214,154.843,154.8595,42500.0
2014-10-16 14:15:00,187.74,188.0,187.59,187.8,90100.0,154.8513,155.0657,154.7275,154.9008,90100.0
2014-10-16 14:20:00,187.79,187.79,187.38,187.64,71100.0,154.8925,154.8925,154.5543,154.7688,71100.0
2014-10-16 14:25:00,187.62,187.96,187.62,187.85,83200.0,154.7523,155.0327,154.7523,154.942,83200.0
2014-10-16 14:30:00,187.85,188.1,187.69,187.87,228800.0,154.942,155.1482,154.81,154.9585,228800.0
2014-10-16 14:35:00,187.9,188.01,187.72,187.96,83200.0,154.9832,155.074,154.8348,155.0327,83200.0
2014-10-16 14:40:00,187.95,187.95,187.59,187.65,44600.0,155.0245,155.0245,154.7275,154.777,44600.0
2014-10-16 14:45:00,187.64,187.75,187.04,187.05,86800.0,154.7688,154.8595,154.2739,154.2821,86800.0
2014-10-16 14:50:00,187.06,187.33,187.0,187.26,216400.0,154.2904,154.5131,154.2409,154.4553,216400.0
2014-10-16 14:55:00,187.25,187.53,187.15,187.2,109900.0,154.4471,154.6781,154.3646,154.4059,109900.0
2014-10-16 15:00:00,187.23,187.45,186.77,186.83,222300.0,154.4306,154.6121,154.0512,154.1007,222300.0
2014-10-16 15:05:00,186.83,187.24,186.77,187.17,131100.0,154.1007,154.4389,154.0512,154.3811,131100.0
2014-10-16 15:10:00,187.2,187.74,187.11,187.74,88500.0,154.4059,154.8513,154.3316,154.8513,88500.0
2014-10-16 15:15:00,187.72,187.95,187.55,187.55,74100.0,154.8348,155.0245,154.6945,154.6945,74100.0
2014-10-16 15:20:00,187.55,187.88,187.47,187.73,62200.0,154.6945,154.9667,154.6286,154.843,62200.0
2014-10-16 15:25:00,187.67,187.8,187.5,187.77,242100.0,154.7935,154.9008,154.6533,154.876,242100.0
2014-10-16 15:30:00,187.77,187.83,187.48,187.68,82100.0,154.876,154.9255,154.6368,154.8018,82100.0
2014-10-16 15:35:00,187.71,187.79,187.2,187.25,105000.0,154.8265,154.8925,154.4059,154.4471,105000.0
2014-10-16 15:40:00,187.26,187.58,187.26,187.55,43100.0,154.4553,154.7193,154.4553,154.6945,43100.0
2014-10-16 15:45:00,187.56,187.77,187.48,187.51,69600.0,154.7028,154.876,154.6368,154.6616,69600.0
2014-10-16 15:50:00,187.52,187.96,187.52,187.66,135400.0,154.6698,155.0327,154.6698,154.7853,135400.0
2014-10-16 15:55:00,187.66,187.69,187.26,187.43,287300.0,154.7853,154.81,154.4553,154.5956,287300.0
2014-10-17 09:30:00,189.63,189.73,189.34,189.38,196600.0,156.4102,156.4926,156.171,156.204,196600.0
2014-10-17 09:35:00,189.37,189.39,189.01,189.15,94500.0,156.1957,156.2122,155.8988,156.0143,94500.0
2014-10-17 09:40:00,189.19,189.19,188.87,189.09,91900.0,156.0472,156.0472,155.7833,155.9648,91900.0
2014-10-17 09:45:00,189.11,189.27,189.01,189.12,69600.0,155.9813,156.1132,155.8988,155.9895,69600.0
2014-10-17 09:50:00,189.16,189.61,189.16,189.61,93800.0,156.0225,156.3937,156.0225,156.3937,93800.0
2014-10-17 09:55:00,189.62,189.7,189.42,189.42,112700.0,156.4019,156.4679,156.237,156.237,112700.0
2014-10-17 10:00:00,189.44,189.92,189.26,189.85,72200.0,156.2535,156.6494,156.105,156.5916,72200.0
2014-10-17 10:05:00,189.88,190.0,189.73,189.8,56700.0,156.6164,156.7153,156.4926,156.5504,56700.0
2014-10-17 10:10:00,189.78,189.97,189.7,189.86,80300.0,156.5339,156.6906,156.4679,156.5999,80300.0
2014-10-17 10:15:00,189.84,190.23,189.83,190.12,72000.0,156.5834,156.9051,156.5751,156.8143,72000.0
2014-10-17 10:20:00,190.1,190.14,189.93,190.06,60800.0,156.7978,156.8308,156.6576,156.7648,60800.0
2014-10-17 10:25:00,190.04,190.46,189.99,190.44,64000.0,156.7483,157.0948,156.7071,157.0783,64000.0
2014-10-17 10:30:00,190.46,190.46,190.28,190.37,67100.0,157.0948,157.0948,156.9463,157.0205,67100.0
2014-10-17 10:35:00,190.35,190.38,190.0,190.01,52000.0,157.004,157.0288,156.7153,156.7236,52000.0
2014-10-17 10:40:00,190.02,190.13,189.96,190.07,79100.0,156.7318,156.8226,156.6824,156.7731,79100.0
2014-10-17 10:45:00,190.09,190.18,189.89,189.9,50600.0,156.7896,156.8638,156.6246,156.6329,50600.0
2014-10-17 10:50:00,189.9,190.11,189.89,190.11,46900.0,156.6329,156.8061,156.6246,156.8061,46900.0
2014-10-17 10:55:00,190.1,190.24,190.08,190.22,50700.0,156.7978,156.9133,156.7813,156.8968,50700.0
2014-10-17 11:00:00,190.2,190.26,190.13,190.19,48400.0,156.8803,156.9298,156.8226,156.8721,48400.0
2014-10-17 11:05:00,190.21,190.37,190.08,190.33,76600.0,156.8886,157.0205,156.7813,156.9875,76600.0
2014-10-17 11:10:00,190.36,190.63,190.3,190.54,80300.0,157.0123,157.235,156.9628,157.1608,80300.0
2014-10-17 11:15:00,190.55,190.67,190.53,190.62,40500.0,157.169,157.268,157.1525,157.2267,40500.0
2014-10-17 11:20:00,190.65,190.68,190.46,190.5,25700.0,157.2515,157.2762,157.0948,157.1278,25700.0
2014-10-17 11:25:00,190.52,190.68,190.49,190.57,27500.0,157.1443,157.2762,157.1195,157.1855,27500.0
2014-10-17 11:30:00,190.56,190.71,190.46,190.71,50000.0,157.1772,157.301,157.0948,157.301,50000.0
2014-10-17 11:35:00,190.69,190.81,190.57,190.8,40000.0,157.2845,157.3835,157.1855,157.3752,40000.0
2014-10-17 11:40:00,190.79,190.81,190.69,190.79,29700.0,157.367,157.3835,157.2845,157.367,29700.0
2014-10-17 11:45:00,190.78,190.99,190.78,190.9,53100.0,157.3587,157.5319,157.3587,157.4577,53100.0
2014-10-17 11:50:00,190.89,191.0,190.89,190.92,37100.0,157.4494,157.5402,157.4494,157.4742,37100.0
2014-10-17 11:55:00,190.93,190.93,190.63,190.63,71900.0,157.4824,157.4824,157.235,157.235,71900.0
2014-10-17 12:00:00,190.62,190.8,190.62,190.74,52600.0,157.2267,157.3752,157.2267,157.3257,52600.0
2014-10-17 12:05:00,190.76,190.85,190.66,190.69,64000.0,157.3422,157.4164,157.2597,157.2845,64000.0
2014-10-17 12:10:00,190.66,190.69,190.36,190.49,72400.0,157.2597,157.2845,157.0123,157.1195,72400.0
2014-10-17 12:15:00,190.47,190.48,190.2,190.21,115800.0,157.103,157.1113,156.8803,156.8886,115800.0
2014-10-17 12:20:00,190.23,190.37,190.21,190.24,27600.0,156.9051,157.0205,156.8886,156.9133,27600.0
2014-10-17 12:25:00,190.27,190.38,190.25,190.35,29300.0,156.9381,157.0288,156.9216,157.004,29300.0
2014-10-17 12:30:00,190.35,190.57,190.34,190.42,51000.0,157.004,157.1855,156.9958,157.0618,51000.0
2014-10-17 12:35:00,190.42,190.64,190.42,190.53,40200.0,157.0618,157.2432,157.0618,157.1525,40200.0
2014-10-17 12:40:00,190.51,190.51,190.26,190.34,40800.0,157.136,157.136,156.9298,156.9958,40800.0
2014-10-17 12:45:00,190.33,190.5,190.26,190.37,33100.0,156.9875,157.1278,156.9298,157.0205,33100.0
2014-10-17 12:50:00,190.35,190.35,190.04,190.12,98000.0,157.004,157.004,156.7483,156.8143,98000.0
2014-10-17 12:55:00,190.11,190.36,190.11,190.25,63100.0,156.8061,157.0123,156.8061,156.9216,63100.0
2014-10-17 13:00:00,190.3,190.47,190.29,190.29,19800.0,156.9628,157.103,156.9545,156.9545,19800.0
2014-10-17 13:05:00,190.26,190.29,189.93,189.93,29500.0,156.9298,156.9545,156.6576,156.6576,29500.0
2014-10-17 13:10:00,189.9,189.95,189.68,189.82,85600.0,156.6329,156.6741,156.4514,156.5669,85600.0
2014-10-17 13:15:00,189.82,190.01,189.78,189.99,60700.0,156.5669,156.7236,156.5339,156.7071,60700.0
2014-10-17 13:20:00,189.99,189.99,189.72,189.75,46500.0,156.7071,156.7071,156.4844,156.5091,46500.0
2014-10-17 13:25:00,189.8,189.9,189.7,189.71,116600.0,156.5504,156.6329,156.4679,156.4762,116600.0
2014-10-17 13:30:00,189.71,189.84,189.6,189.69,85500.0,156.4762,156.5834,156.3854,156.4597,85500.0
2014-10-17 13:35:00,189.66,190.07,189.63,190.06,59400.0,156.4349,156.7731,156.4102,156.7648,59400.0
2014-10-17 13:40:00,190.01,190.05,189.91,189.98,43000.0,156.7236,156.7566,156.6411,156.6989,43000.0
2014-10-17 13:45:00,189.98,190.0,189.76,189.76,38800.0,156.6989,156.7153,156.5174,156.5174,38800.0
2014-10-17 13:50:00,189.76,189.9,189.71,189.83,52400.0,156.5174,156.6329,156.4762,156.5751,52400.0
2014-10-17 13:55:00,189.83,189.84,189.49,189.7,33600.0,156.5751,156.5834,156.2947,156.4679,33600.0
2014-10-17 14:00:00,189.69,189.69,189.3,189.36,91100.0,156.4597,156.4597,156.138,156.1875,91100.0
2014-10-17 14:05:00,189.35,189.46,188.87,189.05,119600.0,156.1792,156.2699,155.7833,155.9318,119600.0
2014-10-17 14:10:00,189.04,189.35,188.95,189.22,54400.0,155.9235,156.1792,155.8493,156.072,54400.0
2014-10-17 14:15:00,189.23,189.27,189.02,189.03,40900.0,156.0802,156.1132,155.907,155.9153,40900.0
2014-10-17 14:20:00,189.07,189.39,189.0,189.38,83900.0,155.9483,156.2122,155.8905,156.204,83900.0
2014-10-17 14:25:00,189.38,189.41,189.07,189.28,33900.0,156.204,156.2287,155.9483,156.1215,33900.0
2014-10-17 14:30:00,189.36,189.56,189.22,189.43,40100.0,156.1875,156.3524,156.072,156.2452,40100.0
2014-10-17 14:35:00,189.47,189.49,189.2,189.37,25000.0,156.2782,156.2947,156.0555,156.1957,25000.0
2014-10-17 14:40:00,189.39,189.77,189.38,189.7,36200.0,156.2122,156.5256,156.204,156.4679,36200.0
2014-10-17 14:45:00,189.68,189.7,189.46,189.56,62200.0,156.4514,156.4679,156.2699,156.3524,62200.0
2014-10-17 14:50:00,189.58,189.62,189.38,189.51,88500.0,156.3689,156.4019,156.204,156.3112,88500.0
2014-10-17 14:55:00,189.51,189.62,189.37,189.62,41600.0,156.3112,156.4019,156.1957,156.4019,41600.0
2014-10-17 15:00:00,189.61,189.62,189.01,189.11,82100.0,156.3937,156.4019,155.8988,155.9813,82100.0
2014-10-17 15:05:00,189.12,189.53,189.07,189.41,80300.0,155.9895,156.3277,155.9483,156.2287,80300.0
2014-10-17 15:10:00,189.45,190.0,189.45,189.99,66400.0,156.2617,156.7153,156.2617,156.7071,66400.0
2014-10-17 15:15:00,189.99,190.09,189.82,189.89,57700.0,156.7071,156.7896,156.5669,156.6246,57700.0
2014-10-17 15:20:00,189.88,189.98,189.76,189.85,24600.0,156.6164,156.6989,156.5174,156.5916,24600.0
2014-10-17 15:25:00,189.86,189.99,189.84,189.94,39700.0,156.5999,156.7071,156.5834,156.6659,39700.0
2014-10-17 15:30:00,189.96,190.18,189.91,189.96,55600.0,156.6824,156.8638,156.6411,156.6824,55600.0
2014-10-17 15:35:00,189.97,190.09,189.89,190.05,31600.0,156.6906,156.7896,156.6246,156.7566,31600.0
2014-10-17 15:40:00,190.04,190.26,189.97,190.26,77500.0,156.7483,156.9298,156.6906,156.9298,77500.0
2014-10-17 15:45:00,190.25,190.39,190.06,190.1,44300.0,156.9216,157.037,156.7648,156.7978,44300.0
2014-10-17 15:50:00,190.11,190.11,189.86,190.03,191500.0,156.8061,156.8061,156.5999,156.7401,191500.0
2014-10-17 15:55:00,190.04,190.22,189.75,189.75,333300.0,156.7483,156.8968,156.5091,156.5091,333300.0
2014-10-20 09:30:00,189.38,189.65,189.35,189.61,71900.0,156.204,156.4267,156.1792,156.3937,71900.0
2014-10-20 09:35:00,189.71,190.07,189.58,190.03,55500.0,156.4762,156.7731,156.3689,156.7401,55500.0
2014-10-20 09:40:00,190.08,190.35,189.98,190.32,83400.0,156.7813,157.004,156.6989,156.9793,83400.0
2014-10-20 09:45:00,190.31,190.36,189.94,189.94,20500.0,156.971,157.0123,156.6659,156.6659,20500.0
2014-10-20 09:50:00,189.9,190.15,189.7,189.71,90100.0,156.6329,156.8391,156.4679,156.4762,90100.0
2014-10-20 09:55:00,189.74,190.26,189.74,190.22,35800.0,156.5009,156.9298,156.5009,156.8968,35800.0
2014-10-20 10:00:00,190.22,190.37,190.1,190.12,22800.0,156.8968,157.0205,156.7978,156.8143,22800.0
2014-10-20 10:05:00,190.19,190.33,189.84,189.89,31000.0,156.8721,156.9875,156.5834,156.6246,31000.0
2014-10-20 10:10:00,189.84,190.08,189.84,189.9,27000.0,156.5834,156.7813,156.5834,156.6329,27000.0
2014-10-20 10:15:00,189.92,190.12,189.82,189.94,29100.0,156.6494,156.8143,156.5669,156.6659,29100.0
2014-10-20 10:20:00,190.0,190.69,189.95,190.68,43200.0,156.7153,157.2845,156.6741,157.2762,43200.0
2014-10-20 10:25:00,190.65,190.66,190.46,190.48,19200.0,157.2515,157.2597,157.0948,157.1113,19200.0
2014-10-20 10:30:00,190.55,190.58,190.3,190.37,18500.0,157.169,157.1937,156.9628,157.0205,18500.0
2014-10-20 10:35:00,190.4,190.6,190.37,190.43,22200.0,157.0453,157.2102,157.0205,157.07,22200.0
2014-10-20 10:40:00,190.45,190.7,190.31,190.66,23200.0,157.0865,157.2927,156.971,157.2597,23200.0
2014-10-20 10:45:00,190.68,190.73,190.46,190.52,25500.0,157.2762,157.3175,157.0948,157.1443,25500.0
2014-10-20 10:50:00,190.47,190.48,190.25,190.29,29600.0,157.103,157.1113,156.9216,156.9545,29600.0
2014-10-20 10:55:00,190.32,190.54,190.3,190.36,20600.0,156.9793,157.1608,156.9628,157.0123,20600.0
2014-10-20 11:00:00,190.34,190.39,190.15,190.15,19700.0,156.9958,157.037,156.8391,156.8391,19700.0
2014-10-20 11:05:00,190.16,190.54,190.16,190.51,20200.0,156.8473,157.1608,156.8473,157.136,20200.0
2014-10-20 11:10:00,190.52,190.65,190.22,190.57,40300.0,157.1443,157.2515,156.8968,157.1855,40300.0
2014-10-20 11:15:00,190.56,190.71,190.56,190.66,20100.0,157.1772,157.301,157.1772,157.2597,20100.0
2014-10-20 11:20:00,190.66,190.81,190.56,190.73,41100.0,157.2597,157.3835,157.1772,157.3175,41100.0
2014-10-20 11:25:00,190.8,190.8,190.59,190.63,23800.0,157.3752,157.3752,157.202,157.235,23800.0
2014-10-20 11:30:00,190.62,190.63,190.38,190.55,30800.0,157.2267,157.235,157.0288,157.169,30800.0
2014-10-20 11:35:00,190.53,190.7,190.45,190.54,115700.0,157.1525,157.2927,157.0865,157.1608,115700.0
2014-10-20 11:40:00,190.51,190.65,190.48,190.62,24500.0,157.136,157.2515,157.1113,157.2267,24500.0
2014-10-20 11:45:00,190.64,190.64,190.49,190.58,9600.0,157.2432,157.2432,157.1195,157.1937,9600.0
2014-10-20 11:50:00,190.64,190.64,190.51,190.54,25300.0,157.2432,157.2432,157.136,157.1608,25300.0
2014-10-20 11:55:00,190.51,190.66,190.5,190.65,17000.0,157.136,157.2597,157.1278,157.2515,17000.0
2014-10-20 12:00:00,190.62,190.78,190.61,190.7,38800.0,157.2267,157.3587,157.2185,157.2927,38800.0
2014-10-20 12:05:00,190.69,190.79,190.64,190.64,27700.0,157.2845,157.367,157.2432,157.2432,27700.0
2014-10-20 12:10:00,190.64,190.86,190.61,190.72,29600.0,157.2432,157.4247,157.2185,157.3092,29600.0
2014-10-20 12:15:00,190.7,190.73,190.64,190.71,26600.0,157.2927,157.3175,157.2432,157.301,26600.0
2014-10-20 12:20:00,190.72,190.77,190.67,190.75,12300.0,157.3092,157.3505,157.268,157.334,12300.0
2014-10-20 12:25:00,190.77,190.77,190.6,190.62,30700.0,157.3505,157.3505,157.2102,157.2267,30700.0
2014-10-20 12:30:00,190.64,190.67,190.4,190.66,23600.0,157.2432,157.268,157.0453,157.2597,23600.0
2014-10-20 12:35:00,190.64,190.64,190.52,190.57,9600.0,157.2432,157.2432,157.1443,157.1855,9600.0
2014-10-20 12:40:00,190.56,190.62,190.46,190.49,17700.0,157.1772,157.2267,157.0948,157.1195,17700.0
2014-10-20 12:45:00,190.49,190.56,190.42,190.53,19600.0,157.1195,157.1772,157.0618,157.1525,19600.0
2014-10-20 12:50:00,190.52,190.65,190.49,190.65,8300.0,157.1443,157.2515,157.1195,157.2515,8300.0
2014-10-20 12:55:00,190.59,190.59,190.3,190.39,21300.0,157.202,157.202,156.9628,157.037,21300.0
2014-10-20 13:00:00,190.39,190.46,190.29,190.39,27400.0,157.037,157.0948,156.9545,157.037,27400.0
2014-10-20 13:05:00,190.39,190.59,190.38,190.57,9800.0,157.037,157.202,157.0288,157.1855,9800.0
2014-10-20 13:10:00,190.56,190.63,190.48,190.56,12600.0,157.1772,157.235,157.1113,157.1772,12600.0
2014-10-20 13:15:00,190.58,190.75,190.58,190.72,23300.0,157.1937,157.334,157.1937,157.3092,23300.0
2014-10-20 13:20:00,190.71,190.79,190.68,190.72,18200.0,157.301,157.367,157.2762,157.3092,18200.0
2014-10-20 13:25:00,190.73,190.97,190.72,190.91,21000.0,157.3175,157.5154,157.3092,157.4659,21000.0
2014-10-20 13:30:00,190.88,190.88,190.79,190.85,14800.0,157.4412,157.4412,157.367,157.4164,14800.0
2014-10-20 13:35:00,190.88,190.96,190.82,190.9,15900.0,157.4412,157.5072,157.3917,157.4577,15900.0
2014-10-20 13:40:00,190.9,190.96,190.85,190.87,46900.0,157.4577,157.5072,157.4164,157.4329,46900.0
2014-10-20 13:45:00,190.85,190.95,190.68,190.71,36500.0,157.4164,157.4989,157.2762,157.301,36500.0
2014-10-20 13:50:00,190.72,190.85,190.72,190.76,35200.0,157.3092,157.4164,157.3092,157.3422,35200.0
2014-10-20 13:55:00,190.76,190.87,190.76,190.79,21200.0,157.3422,157.4329,157.3422,157.367,21200.0
2014-10-20 14:00:00,190.78,191.12,190.77,191.03,55500.0,157.3587,157.6391,157.3505,157.5649,55500.0
2014-10-20 14:05:00,191.02,191.15,191.0,191.05,27900.0,157.5567,157.6639,157.5402,157.5814,27900.0
2014-10-20 14:10:00,191.07,191.26,191.07,191.26,31700.0,157.5979,157.7546,157.5979,157.7546,31700.0
2014-10-20 14:15:00,191.25,191.27,191.04,191.06,45600.0,157.7464,157.7629,157.5732,157.5897,45600.0
2014-10-20 14:20:00,191.06,191.18,191.0,191.03,37700.0,157.5897,157.6886,157.5402,157.5649,37700.0
2014-10-20 14:25:00,191.03,191.06,190.98,191.03,18000.0,157.5649,157.5897,157.5237,157.5649,18000.0
2014-10-20 14:30:00,191.06,191.16,191.02,191.04,19700.0,157.5897,157.6721,157.5567,157.5732,19700.0
2014-10-20 14:35:00,191.04,191.13,191.0,191.1,12900.0,157.5732,157.6474,157.5402,157.6226,12900.0
2014-10-20 14:40:00,191.09,191.25,191.06,191.17,20800.0,157.6144,157.7464,157.5897,157.6804,20800.0
2014-10-20 14:45:00,191.17,191.2,191.1,191.16,23600.0,157.6804,157.7051,157.6226,157.6721,23600.0
2014-10-20 14:50:00,191.17,191.2,191.07,191.2,14900.0,157.6804,157.7051,157.5979,157.7051,14900.0
2014-10-20 14:55:00,191.19,191.22,191.12,191.22,19800.0,157.6969,157.7216,157.6391,157.7216,19800.0
2014-10-20 15:00:00,191.24,191.36,191.23,191.35,20500.0,157.7381,157.8371,157.7299,157.8289,20500.0
2014-10-20 15:05:00,191.33,191.58,191.33,191.46,112400.0,157.8124,158.0186,157.8124,157.9196,112400.0
2014-10-20 15:10:00,191.47,191.53,191.43,191.49,37800.0,157.9278,157.9773,157.8948,157.9443,37800.0
2014-10-20 15:15:00,191.5,191.54,191.34,191.34,27800.0,157.9526,157.9856,157.8206,157.8206,27800.0
2014-10-20 15:20:00,191.35,191.35,191.2,191.27,72000.0,157.8289,157.8289,157.7051,157.7629,72000.0
2014-10-20 15:25:00,191.27,191.31,191.18,191.25,63700.0,157.7629,157.7959,157.6886,157.7464,63700.0
2014-10-20 15:30:00,191.28,191.49,191.22,191.47,33100.0,157.7711,157.9443,157.7216,157.9278,33100.0
2014-10-20 15:35:00,191.45,191.45,191.28,191.37,39800.0,157.9113,157.9113,157.7711,157.8454,39800.0
2014-10-20 15:40:00,191.38,191.56,191.36,191.56,35800.0,157.8536,158.0021,157.8371,158.0021,35800.0
2014-10-20 15:45:00,191.56,191.62,191.45,191.51,41600.0,158.0021,158.0516,157.9113,157.9608,41600.0
2014-10-20 15:50:00,191.53,191.6,191.48,191.59,48500.0,157.9773,158.0351,157.9361,158.0268,48500.0
2014-10-20 15:55:00,191.59,191.69,191.52,191.57,230000.0,158.0268,158.1093,157.9691,158.0103,230000.0
2014-10-21 09:30:00,192.96,193.24,192.74,193.2,141700.0,159.1568,159.3878,158.9754,159.3548,141700.0
2014-10-21 09:35:00,193.24,193.24,192.99,193.15,167900.0,159.3878,159.3878,159.1816,159.3135,167900.0
2014-10-21 09:40:00,193.13,193.25,192.91,193.15,76700.0,159.297,159.396,159.1156,159.3135,76700.0
2014-10-21 09:45:00,193.24,193.48,193.22,193.36,181000.0,159.3878,159.5857,159.3713,159.4867,181000.0
2014-10-21 09:50:00,193.38,193.62,193.38,193.41,77500.0,159.5032,159.7012,159.5032,159.528,77500.0
2014-10-21 09:55:00,193.44,193.49,193.33,193.44,620900.0,159.5527,159.594,159.462,159.5527,620900.0
2014-10-21 10:00:00,193.42,193.53,193.27,193.47,226900.0,159.5362,159.627,159.4125,159.5775,226900.0
2014-10-21 10:05:00,193.5,193.56,193.32,193.44,71100.0,159.6022,159.6517,159.4537,159.5527,71100.0
2014-10-21 10:10:00,193.43,193.67,193.41,193.65,77700.0,159.5445,159.7424,159.528,159.7259,77700.0
2014-10-21 10:15:00,193.66,193.66,193.35,193.57,141900.0,159.7342,159.7342,159.4785,159.6599,141900.0
2014-10-21 10:20:00,193.55,193.68,193.48,193.65,48600.0,159.6435,159.7507,159.5857,159.7259,48600.0
2014-10-21 10:25:00,193.67,193.77,193.59,193.63,68000.0,159.7424,159.8249,159.6764,159.7094,68000.0
2014-10-21 10:30:00,193.64,193.77,193.63,193.67,39300.0,159.7177,159.8249,159.7094,159.7424,39300.0
2014-10-21 10:35:00,193.72,193.77,193.61,193.73,32000.0,159.7837,159.8249,159.6929,159.7919,32000.0
2014-10-21 10:40:00,193.75,193.86,193.71,193.85,35400.0,159.8084,159.8991,159.7754,159.8909,35400.0
2014-10-21 10:45:00,193.87,194.03,193.86,194.01,19100.0,159.9074,160.0394,159.8991,160.0229,19100.0
2014-10-21 10:50:00,194.02,194.03,193.88,193.98,45800.0,160.0311,160.0394,159.9156,159.9981,45800.0
2014-10-21 10:55:00,193.97,193.98,193.83,193.86,42700.0,159.9899,159.9981,159.8744,159.8991,42700.0
2014-10-21 11:00:00,193.86,193.99,193.83,193.96,20800.0,159.8991,160.0064,159.8744,159.9816,20800.0
2014-10-21 11:05:00,193.99,194.15,193.98,194.12,49700.0,160.0064,160.1383,159.9981,160.1136,49700.0
2014-10-21 11:10:00,194.12,194.12,193.93,193.94,35600.0,160.1136,160.1136,159.9569,159.9651,35600.0
2014-10-21 11:15:00,193.96,194.02,193.89,193.98,45400.0,159.9816,160.0311,159.9239,159.9981,45400.0
2014-10-21 11:20:00,193.99,194.11,193.96,194.09,53400.0,160.0064,160.1054,159.9816,160.0889,53400.0
2014-10-21 11:25:00,194.1,194.21,194.05,194.21,47800.0,160.0971,160.1878,160.0559,160.1878,47800.0
2014-10-21 11:30:00,194.18,194.35,194.16,194.34,59800.0,160.1631,160.3033,160.1466,160.2951,59800.0
2014-10-21 11:35:00,194.33,194.43,194.29,194.36,205300.0,160.2868,160.3693,160.2538,160.3116,205300.0
2014-10-21 11:40:00,194.35,194.6,194.34,194.45,29000.0,160.3033,160.5095,160.2951,160.3858,29000.0
2014-10-21 11:45:00,194.45,194.52,194.38,194.39,22600.0,160.3858,160.4435,160.3281,160.3363,22600.0
2014-10-21 11:50:00,194.38,194.45,194.36,194.36,21000.0,160.3281,160.3858,160.3116,160.3116,21000.0
2014-10-21 11:55:00,194.37,194.53,194.35,194.5,19000.0,160.3198,160.4518,160.3033,160.427,19000.0
2014-10-21 12:00:00,194.5,194.57,194.47,194.54,25500.0,160.427,160.4848,160.4023,160.46,25500.0
2014-10-21 12:05:00,194.57,194.58,194.48,194.54,13200.0,160.4848,160.493,160.4105,160.46,13200.0
2014-10-21 12:10:00,194.52,194.62,194.49,194.57,14800.0,160.4435,160.526,160.4188,160.4848,14800.0
2014-10-21 12:15:00,194.57,194.6,194.49,194.58,12800.0,160.4848,160.5095,160.4188,160.493,12800.0
2014-10-21 12:20:00,194.6,194.61,194.5,194.58,31500.0,160.5095,160.5178,160.427,160.493,31500.0
2014-10-21 12:25:00,194.58,194.66,194.51,194.56,22600.0,160.493,160.559,160.4353,160.4765,22600.0
2014-10-21 12:30:00,194.55,194.58,194.5,194.51,29500.0,160.4683,160.493,160.427,160.4353,29500.0
2014-10-21 12:35:00,194.52,194.59,194.49,194.49,20100.0,160.4435,160.5013,160.4188,160.4188,20100.0
2014-10-21 12:40:00,194.51,194.57,194.4,194.42,41800.0,160.4353,160.4848,160.3445,160.361,41800.0
2014-10-21 12:45:00,194.43,194.46,194.37,194.4,50400.0,160.3693,160.394,160.3198,160.3445,50400.0
2014-10-21 12:50:00,194.42,194.42,194.26,194.33,59300.0,160.361,160.361,160.2291,160.2868,59300.0
2014-10-21 12:55:00,194.3,194.31,194.22,194.3,59200.0,160.2621,160.2703,160.1961,160.2621,59200.0
2014-10-21 13:00:00,194.28,194.35,194.24,194.33,97000.0,160.2456,160.3033,160.2126,160.2868,97000.0
2014-10-21 13:05:00,194.33,194.35,194.27,194.29,11100.0,160.2868,160.3033,160.2373,160.2538,11100.0
2014-10-21 13:10:00,194.29,194.36,194.26,194.3,63100.0,160.2538,160.3116,160.2291,160.2621,63100.0
2014-10-21 13:15:00,194.31,194.31,194.22,194.24,255300.0,160.2703,160.2703,160.1961,160.2126,255300.0
2014-10-21 13:20:00,194.24,194.28,194.14,194.17,41900.0,160.2126,160.2456,160.1301,160.1548,41900.0
2014-10-21 13:25:00,194.17,194.33,194.17,194.33,82300.0,160.1548,160.2868,160.1548,160.2868,82300.0
2014-10-21 13:30:00,194.34,194.77,194.33,194.74,151100.0,160.2951,160.6497,160.2868,160.625,151100.0
2014-10-21 13:35:00,194.73,194.76,194.64,194.69,50200.0,160.6167,160.6415,160.5425,160.5837,50200.0
2014-10-21 13:40:00,194.7,194.81,194.64,194.78,50600.0,160.592,160.6827,160.5425,160.658,50600.0
2014-10-21 13:45:00,194.78,194.78,194.69,194.71,44300.0,160.658,160.658,160.5837,160.6002,44300.0
2014-10-21 13:50:00,194.74,194.8,194.69,194.76,91900.0,160.625,160.6745,160.5837,160.6415,91900.0
2014-10-21 13:55:00,194.76,194.81,194.68,194.74,65700.0,160.6415,160.6827,160.5755,160.625,65700.0
2014-10-21 14:00:00,194.72,194.74,194.64,194.69,40700.0,160.6085,160.625,160.5425,160.5837,40700.0
2014-10-21 14:05:00,194.71,194.92,194.71,194.87,53000.0,160.6002,160.7735,160.6002,160.7322,53000.0
2014-10-21 14:10:00,194.88,194.89,194.79,194.88,27700.0,160.7405,160.7487,160.6662,160.7405,27700.0
2014-10-21 14:15:00,194.89,194.94,194.82,194.82,82000.0,160.7487,160.7899,160.691,160.691,82000.0
2014-10-21 14:20:00,194.82,194.84,194.78,194.8,14200.0,160.691,160.7075,160.658,160.6745,14200.0
2014-10-21 14:25:00,194.8,194.84,194.78,194.84,18200.0,160.6745,160.7075,160.658,160.7075,18200.0
2014-10-21 14:30:00,194.86,194.93,194.81,194.85,63900.0,160.724,160.7817,160.6827,160.7157,63900.0
2014-10-21 14:35:00,194.85,194.98,194.82,194.97,60200.0,160.7157,160.8229,160.691,160.8147,60200.0
2014-10-21 14:40:00,194.98,195.02,194.94,194.99,48900.0,160.8229,160.8559,160.7899,160.8312,48900.0
2014-10-21 14:45:00,194.99,195.0,194.72,194.76,110700.0,160.8312,160.8394,160.6085,160.6415,110700.0
2014-10-21 14:50:00,194.77,194.82,194.73,194.82,16900.0,160.6497,160.691,160.6167,160.691,16900.0
2014-10-21 14:55:00,194.83,194.9,194.8,194.85,80800.0,160.6992,160.757,160.6745,160.7157,80800.0
2014-10-21 15:00:00,194.83,194.97,194.81,194.97,53300.0,160.6992,160.8147,160.6827,160.8147,53300.0
2014-10-21 15:05:00,194.95,194.98,194.89,194.92,123900.0,160.7982,160.8229,160.7487,160.7735,123900.0
2014-10-21 15:10:00,194.91,195.22,194.9,195.17,160600.0,160.7652,161.0209,160.757,160.9797,160600.0
2014-10-21 15:15:00,195.15,195.2,195.05,195.16,67000.0,160.9632,161.0044,160.8807,160.9714,67000.0
2014-10-21 15:20:00,195.17,195.35,195.16,195.29,67600.0,160.9797,161.1281,160.9714,161.0786,67600.0
2014-10-21 15:25:00,195.29,195.47,195.27,195.45,56300.0,161.0786,161.2271,161.0621,161.2106,56300.0
2014-10-21 15:30:00,195.43,195.43,195.21,195.21,80000.0,161.1941,161.1941,161.0126,161.0126,80000.0
2014-10-21 15:35:00,195.21,195.24,195.07,195.07,49100.0,161.0126,161.0374,160.8972,160.8972,49100.0
2014-10-21 15:40:00,195.08,195.2,195.04,195.16,61200.0,160.9054,161.0044,160.8724,160.9714,61200.0
2014-10-21 15:45:00,195.17,195.26,195.17,195.24,57800.0,160.9797,161.0539,160.9797,161.0374,57800.0
2014-10-21 15:50:00,195.26,195.26,195.12,195.22,117400.0,161.0539,161.0539,160.9384,161.0209,117400.0
2014-10-21 15:55:00,195.23,195.3,195.18,195.3,125600.0,161.0291,161.0869,160.9879,161.0869,125600.0
2014-10-22 09:30:00,195.73,195.76,195.5,195.51,94800.0,161.4416,161.4663,161.2518,161.2601,94800.0
2014-10-22 09:35:00,195.51,195.51,195.25,195.31,47700.0,161.2601,161.2601,161.0456,161.0951,47700.0
2014-10-22 09:40:00,195.25,195.52,195.21,195.52,63800.0,161.0456,161.2683,161.0126,161.2683,63800.0
2014-10-22 09:45:00,195.57,195.66,195.41,195.55,60400.0,161.3096,161.3838,161.1776,161.2931,60400.0
2014-10-22 09:50:00,195.55,195.99,195.55,195.9,112100.0,161.2931,161.656,161.2931,161.5818,112100.0
2014-10-22 09:55:00,195.91,195.97,195.8,195.93,67400.0,161.59,161.6395,161.4993,161.6065,67400.0
2014-10-22 10:00:00,195.96,195.96,195.72,195.78,73900.0,161.6313,161.6313,161.4333,161.4828,73900.0
2014-10-22 10:05:00,195.8,195.83,195.47,195.51,48300.0,161.4993,161.524,161.2271,161.2601,48300.0
2014-10-22 10:10:00,195.5,195.63,195.45,195.5,39200.0,161.2518,161.3591,161.2106,161.2518,39200.0
2014-10-22 10:15:00,195.47,195.61,195.35,195.57,83200.0,161.2271,161.3426,161.1281,161.3096,83200.0
2014-10-22 10:20:00,195.64,195.8,195.56,195.73,108500.0,161.3673,161.4993,161.3013,161.4416,108500.0
2014-10-22 10:25:00,195.69,195.89,195.64,195.78,38900.0,161.4086,161.5735,161.3673,161.4828,38900.0
2014-10-22 10:30:00,195.75,195.93,195.55,195.87,78600.0,161.4581,161.6065,161.2931,161.557,78600.0
2014-10-22 10:35:00,195.87,195.88,195.61,195.72,21100.0,161.557,161.5653,161.3426,161.4333,21100.0
2014-10-22 10:40:00,195.73,195.75,195.5,195.62,36400.0,161.4416,161.4581,161.2518,161.3508,36400.0
2014-10-22 10:45:00,195.61,195.75,195.52,195.67,33200.0,161.3426,161.4581,161.2683,161.3921,33200.0
2014-10-22 10:50:00,195.68,195.85,195.67,195.81,52100.0,161.4003,161.5405,161.3921,161.5075,52100.0
2014-10-22 10:55:00,195.83,195.83,195.65,195.72,36600.0,161.524,161.524,161.3756,161.4333,36600.0
2014-10-22 11:00:00,195.7,195.91,195.67,195.76,52400.0,161.4168,161.59,161.3921,161.4663,52400.0
2014-10-22 11:05:00,195.8,195.82,195.65,195.82,30800.0,161.4993,161.5158,161.3756,161.5158,30800.0
2014-10-22 11:10:00,195.79,196.12,195.78,196.05,54300.0,161.491,161.7632,161.4828,161.7055,54300.0
2014-10-22 11:15:00,196.08,196.15,196.02,196.04,629000.0,161.7302,161.788,161.6808,161.6972,629000.0
2014-10-22 11:20:00,196.04,196.18,196.04,196.09,65000.0,161.6972,161.8127,161.6972,161.7385,65000.0
2014-10-22 11:25:00,196.08,196.1,195.92,195.98,41500.0,161.7302,161.7467,161.5983,161.6478,41500.0
2014-10-22 11:30:00,196.0,196.11,195.89,196.1,36700.0,161.6643,161.755,161.5735,161.7467,36700.0
2014-10-22 11:35:00,196.11,196.19,196.07,196.08,46400.0,161.755,161.821,161.722,161.7302,46400.0
2014-10-22 11:40:00,196.1,196.12,196.04,196.04,27200.0,161.7467,161.7632,161.6972,161.6972,27200.0
2014-10-22 11:45:00,196.06,196.15,195.98,196.01,38100.0,161.7137,161.788,161.6478,161.6725,38100.0
2014-10-22 11:50:00,196.01,196.05,195.86,195.88,85600.0,161.6725,161.7055,161.5488,161.5653,85600.0
2014-10-22 11:55:00,195.9,195.99,195.9,195.92,110700.0,161.5818,161.656,161.5818,161.5983,110700.0
2014-10-22 12:00:00,195.91,195.99,195.89,195.95,45000.0,161.59,161.656,161.5735,161.623,45000.0
2014-10-22 12:05:00,195.92,195.92,195.75,195.86,65600.0,161.5983,161.5983,161.4581,161.5488,65600.0
2014-10-22 12:10:00,195.84,195.87,195.65,195.67,16200.0,161.5323,161.557,161.3756,161.3921,16200.0
2014-10-22 12:15:00,195.65,195.71,195.31,195.38,50100.0,161.3756,161.4251,161.0951,161.1529,50100.0
2014-10-22 12:20:00,195.34,195.49,195.33,195.47,39900.0,161.1199,161.2436,161.1116,161.2271,39900.0
2014-10-22 12:25:00,195.49,195.59,195.41,195.5,30100.0,161.2436,161.3261,161.1776,161.2518,30100.0
2014-10-22 12:30:00,195.51,195.52,195.35,195.38,59100.0,161.2601,161.2683,161.1281,161.1529,59100.0
2014-10-22 12:35:00,195.38,195.46,195.14,195.16,89400.0,161.1529,161.2189,160.9549,160.9714,89400.0
2014-10-22 12:40:00,195.16,195.28,195.0,195.0,74400.0,160.9714,161.0704,160.8394,160.8394,74400.0
2014-10-22 12:45:00,195.0,195.18,194.79,194.79,91600.0,160.8394,160.9879,160.6662,160.6662,91600.0
2014-10-22 12:50:00,194.8,195.04,194.72,194.94,56400.0,160.6745,160.8724,160.6085,160.7899,56400.0
2014-10-22 12:55:00,194.96,195.2,194.85,195.18,62300.0,160.8064,161.0044,160.7157,160.9879,62300.0
2014-10-22 13:00:00,195.18,195.26,195.06,195.24,51500.0,160.9879,161.0539,160.8889,161.0374,51500.0
2014-10-22 13:05:00,195.25,195.38,195.16,195.34,31300.0,161.0456,161.1529,160.9714,161.1199,31300.0
2014-10-22 13:10:00,195.34,195.34,195.11,195.16,14900.0,161.1199,161.1199,160.9302,160.9714,14900.0
2014-10-22 13:15:00,195.17,195.19,195.07,195.12,44800.0,160.9797,160.9962,160.8972,160.9384,44800.0
2014-10-22 13:20:00,195.1,195.1,194.82,194.82,52900.0,160.9219,160.9219,160.691,160.691,52900.0
2014-10-22 13:25:00,194.81,194.84,194.59,194.69,115200.0,160.6827,160.7075,160.5013,160.5837,115200.0
2014-10-22 13:30:00,194.69,194.69,194.45,194.53,46600.0,160.5837,160.5837,160.3858,160.4518,46600.0
2014-10-22 13:35:00,194.55,194.78,194.55,194.74,25600.0,160.4683,160.658,160.4683,160.625,25600.0
2014-10-22 13:40:00,194.78,194.9,194.74,194.86,20400.0,160.658,160.757,160.625,160.724,20400.0
2014-10-22 13:45:00,194.87,194.89,194.6,194.64,16600.0,160.7322,160.7487,160.5095,160.5425,16600.0
2014-10-22 13:50:00,194.63,194.83,194.56,194.78,36500.0,160.5343,160.6992,160.4765,160.658,36500.0
2014-10-22 13:55:00,194.82,194.82,194.43,194.49,66400.0,160.691,160.691,160.3693,160.4188,66400.0
2014-10-22 14:00:00,194.48,194.54,194.32,194.48,132800.0,160.4105,160.46,160.2786,160.4105,132800.0
2014-10-22 14:05:00,194.48,194.69,194.42,194.62,36300.0,160.4105,160.5837,160.361,160.526,36300.0
2014-10-22 14:10:00,194.64,194.79,194.62,194.68,50400.0,160.5425,160.6662,160.526,160.5755,50400.0
2014-10-22 14:15:00,194.58,194.61,194.43,194.58,29900.0,160.493,160.5178,160.3693,160.493,29900.0
2014-10-22 14:20:00,194.54,194.61,194.3,194.45,35400.0,160.46,160.5178,160.2621,160.3858,35400.0
2014-10-22 14:25:00,194.45,194.69,194.41,194.47,50800.0,160.3858,160.5837,160.3528,160.4023,50800.0
2014-10-22 14:30:00,194.48,194.51,194.2,194.24,60300.0,160.4105,160.4353,160.1796,160.2126,60300.0
2014-10-22 14:35:00,194.26,194.5,194.23,194.3,60100.0,160.2291,160.427,160.2043,160.2621,60100.0
2014-10-22 14:40:00,194.3,194.75,194.3,194.68,69800.0,160.2621,160.6332,160.2621,160.5755,69800.0
2014-10-22 14:45:00,194.68,194.81,194.58,194.72,26700.0,160.5755,160.6827,160.493,160.6085,26700.0
2014-10-22 14:50:00,194.73,194.73,194.48,194.5,31600.0,160.6167,160.6167,160.4105,160.427,31600.0
2014-10-22 14:55:00,194.5,194.97,194.5,194.96,60900.0,160.427,160.8147,160.427,160.8064,60900.0
2014-10-22 15:00:00,194.95,194.99,194.75,194.87,48300.0,160.7982,160.8312,160.6332,160.7322,48300.0
2014-10-22 15:05:00,194.88,194.89,194.73,194.78,31100.0,160.7405,160.7487,160.6167,160.658,31100.0
2014-10-22 15:10:00,194.77,194.79,194.6,194.75,36400.0,160.6497,160.6662,160.5095,160.6332,36400.0
2014-10-22 15:15:00,194.75,194.83,194.61,194.61,57700.0,160.6332,160.6992,160.5178,160.5178,57700.0
2014-10-22 15:20:00,194.63,194.7,194.52,194.57,52800.0,160.5343,160.592,160.4435,160.4848,52800.0
2014-10-22 15:25:00,194.55,194.72,194.55,194.71,60400.0,160.4683,160.6085,160.4683,160.6002,60400.0
2014-10-22 15:30:00,194.67,194.67,194.36,194.37,42800.0,160.5672,160.5672,160.3116,160.3198,42800.0
2014-10-22 15:35:00,194.38,194.47,194.26,194.35,33500.0,160.3281,160.4023,160.2291,160.3033,33500.0
2014-10-22 15:40:00,194.37,194.4,194.15,194.15,47000.0,160.3198,160.3445,160.1383,160.1383,47000.0
2014-10-22 15:45:00,194.14,194.18,193.93,193.95,83700.0,160.1301,160.1631,159.9569,159.9734,83700.0
2014-10-22 15:50:00,193.92,194.12,193.9,194.12,110600.0,159.9486,160.1136,159.9321,160.1136,110600.0
2014-10-22 15:55:00,194.11,194.12,193.88,193.97,127600.0,160.1054,160.1136,159.9156,159.9899,127600.0
2014-10-23 09:30:00,195.87,196.13,195.84,195.99,768600.0,161.557,161.7715,161.5323,161.656,768600.0
2014-10-23 09:35:00,195.99,196.09,195.79,196.01,170500.0,161.656,161.7385,161.491,161.6725,170500.0
2014-10-23 09:40:00,196.01,196.15,195.79,195.86,60600.0,161.6725,161.788,161.491,161.5488,60600.0
2014-10-23 09:45:00,195.88,195.94,195.65,195.71,42500.0,161.5653,161.6148,161.3756,161.4251,42500.0
2014-10-23 09:50:00,195.77,195.87,195.59,195.87,69800.0,161.4745,161.557,161.3261,161.557,69800.0
2014-10-23 09:55:00,195.9,195.9,195.72,195.76,85100.0,161.5818,161.5818,161.4333,161.4663,85100.0
2014-10-23 10:00:00,195.76,196.19,195.72,196.13,38900.0,161.4663,161.821,161.4333,161.7715,38900.0
2014-10-23 10:05:00,196.18,196.44,196.08,196.29,72800.0,161.8127,162.0272,161.7302,161.9035,72800.0
2014-10-23 10:10:00,196.29,196.41,196.22,196.41,48900.0,161.9035,162.0024,161.8457,162.0024,48900.0
2014-10-23 10:15:00,196.42,196.58,196.38,196.47,103000.0,162.0107,162.1426,161.9777,162.0519,103000.0
2014-10-23 10:20:00,196.48,196.49,196.36,196.39,84800.0,162.0602,162.0684,161.9612,161.9859,84800.0
2014-10-23 10:25:00,196.39,196.41,196.25,196.28,98900.0,161.9859,162.0024,161.8705,161.8952,98900.0
2014-10-23 10:30:00,196.29,196.45,196.28,196.4,65300.0,161.9035,162.0354,161.8952,161.9942,65300.0
2014-10-23 10:35:00,196.41,196.44,196.3,196.33,59900.0,162.0024,162.0272,161.9117,161.9364,59900.0
2014-10-23 10:40:00,196.35,196.41,196.22,196.41,80800.0,161.9529,162.0024,161.8457,162.0024,80800.0
2014-10-23 10:45:00,196.41,196.71,196.38,196.6,72900.0,162.0024,162.2499,161.9777,162.1591,72900.0
2014-10-23 10:50:00,196.61,196.76,196.6,196.72,62500.0,162.1674,162.2911,162.1591,162.2581,62500.0
2014-10-23 10:55:00,196.74,196.78,196.68,196.75,54700.0,162.2746,162.3076,162.2251,162.2829,54700.0
2014-10-23 11:00:00,196.76,196.76,196.62,196.66,39200.0,162.2911,162.2911,162.1756,162.2086,39200.0
2014-10-23 11:05:00,196.67,196.91,196.67,196.86,63600.0,162.2169,162.4148,162.2169,162.3736,63600.0
2014-10-23 11:10:00,196.86,197.04,196.82,197.03,51400.0,162.3736,162.5221,162.3406,162.5138,51400.0
2014-10-23 11:15:00,197.03,197.03,196.81,196.85,73500.0,162.5138,162.5138,162.3324,162.3654,73500.0
2014-10-23 11:20:00,196.85,196.87,196.67,196.69,72600.0,162.3654,162.3818,162.2169,162.2334,72600.0
2014-10-23 11:25:00,196.69,196.74,196.61,196.61,46600.0,162.2334,162.2746,162.1674,162.1674,46600.0
2014-10-23 11:30:00,196.62,196.79,196.61,196.75,284900.0,162.1756,162.3159,162.1674,162.2829,284900.0
2014-10-23 11:35:00,196.74,196.76,196.48,196.52,71200.0,162.2746,162.2911,162.0602,162.0932,71200.0
2014-10-23 11:40:00,196.5,196.61,196.5,196.58,37200.0,162.0767,162.1674,162.0767,162.1426,37200.0
2014-10-23 11:45:00,196.59,196.62,196.48,196.62,35100.0,162.1509,162.1756,162.0602,162.1756,35100.0
2014-10-23 11:50:00,196.62,196.69,196.55,196.57,39500.0,162.1756,162.2334,162.1179,162.1344,39500.0
2014-10-23 11:55:00,196.58,196.67,196.56,196.61,37100.0,162.1426,162.2169,162.1262,162.1674,37100.0
2014-10-23 12:00:00,196.59,196.72,196.54,196.62,24100.0,162.1509,162.2581,162.1097,162.1756,24100.0
2014-10-23 12:05:00,196.63,196.78,196.63,196.75,14100.0,162.1839,162.3076,162.1839,162.2829,14100.0
2014-10-23 12:10:00,196.75,196.78,196.66,196.67,14400.0,162.2829,162.3076,162.2086,162.2169,14400.0
2014-10-23 12:15:00,196.69,196.72,196.65,196.69,30200.0,162.2334,162.2581,162.2004,162.2334,30200.0
2014-10-23 12:20:00,196.66,196.73,196.61,196.68,28700.0,162.2086,162.2664,162.1674,162.2251,28700.0
2014-10-23 12:25:00,196.66,196.86,196.66,196.85,90400.0,162.2086,162.3736,162.2086,162.3654,90400.0
2014-10-23 12:30:00,196.84,196.84,196.65,196.66,23500.0,162.3571,162.3571,162.2004,162.2086,23500.0
2014-10-23 12:35:00,196.65,196.65,196.54,196.56,32800.0,162.2004,162.2004,162.1097,162.1262,32800.0
2014-10-23 12:40:00,196.58,196.59,196.47,196.51,29400.0,162.1426,162.1509,162.0519,162.0849,29400.0
2014-10-23 12:45:00,196.52,196.6,196.46,196.52,27400.0,162.0932,162.1591,162.0437,162.0932,27400.0
2014-10-23 12:50:00,196.53,196.65,196.53,196.59,16300.0,162.1014,162.2004,162.1014,162.1509,16300.0
2014-10-23 12:55:00,196.59,196.59,196.4,196.49,25300.0,162.1509,162.1509,161.9942,162.0684,25300.0
2014-10-23 13:00:00,196.5,196.6,196.48,196.54,25100.0,162.0767,162.1591,162.0602,162.1097,25100.0
2014-10-23 13:05:00,196.55,196.7,196.55,196.67,36200.0,162.1179,162.2416,162.1179,162.2169,36200.0
2014-10-23 13:10:00,196.7,196.71,196.59,196.68,22000.0,162.2416,162.2499,162.1509,162.2251,22000.0
2014-10-23 13:15:00,196.68,196.76,196.63,196.63,16800.0,162.2251,162.2911,162.1839,162.1839,16800.0
2014-10-23 13:20:00,196.64,196.64,196.54,196.58,21800.0,162.1921,162.1921,162.1097,162.1426,21800.0
2014-10-23 13:25:00,196.56,196.79,196.52,196.79,21900.0,162.1262,162.3159,162.0932,162.3159,21900.0
2014-10-23 13:30:00,196.8,196.89,196.72,196.85,34800.0,162.3241,162.3983,162.2581,162.3654,34800.0
2014-10-23 13:35:00,196.83,196.9,196.76,196.86,15200.0,162.3489,162.4066,162.2911,162.3736,15200.0
2014-10-23 13:40:00,196.87,196.89,196.8,196.86,39400.0,162.3818,162.3983,162.3241,162.3736,39400.0
2014-10-23 13:45:00,196.87,196.99,196.79,196.95,31900.0,162.3818,162.4808,162.3159,162.4478,31900.0
2014-10-23 13:50:00,196.95,196.98,196.83,196.88,43400.0,162.4478,162.4726,162.3489,162.3901,43400.0
2014-10-23 13:55:00,196.89,196.95,196.85,196.87,58600.0,162.3983,162.4478,162.3654,162.3818,58600.0
2014-10-23 14:00:00,196.88,197.12,196.87,197.1,140900.0,162.3901,162.5881,162.3818,162.5716,140900.0
2014-10-23 14:05:00,197.1,197.1,197.01,197.04,48300.0,162.5716,162.5716,162.4973,162.5221,48300.0
2014-10-23 14:10:00,197.03,197.25,197.03,197.21,41000.0,162.5138,162.6953,162.5138,162.6623,41000.0
2014-10-23 14:15:00,197.23,197.29,197.16,197.28,27900.0,162.6788,162.7283,162.621,162.72,27900.0
2014-10-23 14:20:00,197.28,197.35,197.21,197.33,29400.0,162.72,162.7778,162.6623,162.7613,29400.0
2014-10-23 14:25:00,197.37,197.45,197.29,197.41,41600.0,162.7943,162.8602,162.7283,162.8272,41600.0
2014-10-23 14:30:00,197.41,197.41,197.24,197.25,25200.0,162.8272,162.8272,162.687,162.6953,25200.0
2014-10-23 14:35:00,197.27,197.31,197.21,197.27,61400.0,162.7118,162.7448,162.6623,162.7118,61400.0
2014-10-23 14:40:00,197.27,197.28,197.16,197.23,36100.0,162.7118,162.72,162.621,162.6788,36100.0
2014-10-23 14:45:00,197.23,197.3,197.17,197.24,36300.0,162.6788,162.7365,162.6293,162.687,36300.0
2014-10-23 14:50:00,197.25,197.26,196.92,196.97,77800.0,162.6953,162.7035,162.4231,162.4643,77800.0
2014-10-23 14:55:00,196.94,196.94,196.28,196.74,145000.0,162.4396,162.4396,161.8952,162.2746,145000.0
2014-10-23 15:00:00,196.72,196.72,196.14,196.14,106500.0,162.2581,162.2581,161.7797,161.7797,106500.0
2014-10-23 15:05:00,196.15,196.44,196.15,196.31,76400.0,161.788,162.0272,161.788,161.9199,76400.0
2014-10-23 15:10:00,196.29,196.61,196.19,196.38,65100.0,161.9035,162.1674,161.821,161.9777,65100.0
2014-10-23 15:15:00,196.38,196.57,196.19,196.33,64900.0,161.9777,162.1344,161.821,161.9364,64900.0
2014-10-23 15:20:00,196.31,196.49,196.21,196.31,61400.0,161.9199,162.0684,161.8375,161.9199,61400.0
2014-10-23 15:25:00,196.29,196.34,196.12,196.2,50600.0,161.9035,161.9447,161.7632,161.8292,50600.0
2014-10-23 15:30:00,196.22,196.79,196.16,196.76,132500.0,161.8457,162.3159,161.7962,162.2911,132500.0
2014-10-23 15:35:00,196.76,196.78,196.4,196.53,123500.0,162.2911,162.3076,161.9942,162.1014,123500.0
2014-10-23 15:40:00,196.52,196.53,196.31,196.53,69300.0,162.0932,162.1014,161.9199,162.1014,69300.0
2014-10-23 15:45:00,196.55,196.56,196.45,196.48,41200.0,162.1179,162.1262,162.0354,162.0602,41200.0
2014-10-23 15:50:00,196.49,196.6,196.17,196.23,134500.0,162.0684,162.1591,161.8045,161.854,134500.0
2014-10-23 15:55:00,196.26,196.32,196.02,196.24,229600.0,161.8787,161.9282,161.6808,161.8622,229600.0
2014-10-24 09:30:00,196.54,196.58,196.25,196.39,71600.0,162.1097,162.1426,161.8705,161.9859,71600.0
2014-10-24 09:35:00,196.41,197.11,196.2,196.89,141800.0,162.0024,162.5798,161.8292,162.3983,141800.0
2014-10-24 09:40:00,196.92,196.97,196.8,196.95,45000.0,162.4231,162.4643,162.3241,162.4478,45000.0
2014-10-24 09:45:00,196.91,196.93,196.67,196.69,54500.0,162.4148,162.4313,162.2169,162.2334,54500.0
2014-10-24 09:50:00,196.69,196.73,196.34,196.35,94100.0,162.2334,162.2664,161.9447,161.9529,94100.0
2014-10-24 09:55:00,196.37,196.53,196.37,196.37,86500.0,161.9694,162.1014,161.9694,161.9694,86500.0
2014-10-24 10:00:00,196.45,196.75,196.11,196.21,61500.0,162.0354,162.2829,161.755,161.8375,61500.0
2014-10-24 10:05:00,196.28,196.28,195.8,196.17,176100.0,161.8952,161.8952,161.4993,161.8045,176100.0
2014-10-24 10:10:00,196.19,196.47,196.07,196.42,58800.0,161.821,162.0519,161.722,162.0107,58800.0
2014-10-24 10:15:00,196.4,196.62,196.29,196.55,31500.0,161.9942,162.1756,161.9035,162.1179,31500.0
2014-10-24 10:20:00,196.57,196.57,196.3,196.34,29400.0,162.1344,162.1344,161.9117,161.9447,29400.0
2014-10-24 10:25:00,196.31,196.42,196.17,196.35,143700.0,161.9199,162.0107,161.8045,161.9529,143700.0
2014-10-24 10:30:00,196.35,196.65,196.35,196.65,45000.0,161.9529,162.2004,161.9529,162.2004,45000.0
2014-10-24 10:35:00,196.64,196.76,196.59,196.6,25800.0,162.1921,162.2911,162.1509,162.1591,25800.0
2014-10-24 10:40:00,196.62,196.71,196.6,196.64,28900.0,162.1756,162.2499,162.1591,162.1921,28900.0
2014-10-24 10:45:00,196.64,196.67,196.5,196.6,38000.0,162.1921,162.2169,162.0767,162.1591,38000.0
2014-10-24 10:50:00,196.6,196.89,196.59,196.72,53800.0,162.1591,162.3983,162.1509,162.2581,53800.0
2014-10-24 10:55:00,196.72,196.89,196.7,196.85,15300.0,162.2581,162.3983,162.2416,162.3654,15300.0
2014-10-24 11:00:00,196.87,196.95,196.66,196.72,29400.0,162.3818,162.4478,162.2086,162.2581,29400.0
2014-10-24 11:05:00,196.73,196.8,196.65,196.66,32400.0,162.2664,162.3241,162.2004,162.2086,32400.0
2014-10-24 11:10:00,196.69,196.87,196.69,196.73,27700.0,162.2334,162.3818,162.2334,162.2664,27700.0
2014-10-24 11:15:00,196.74,197.0,196.74,196.95,34700.0,162.2746,162.4891,162.2746,162.4478,34700.0
2014-10-24 11:20:00,196.97,197.02,196.91,196.95,15400.0,162.4643,162.5056,162.4148,162.4478,15400.0
2014-10-24 11:25:00,196.94,197.03,196.87,196.89,16100.0,162.4396,162.5138,162.3818,162.3983,16100.0
2014-10-24 11:30:00,196.91,196.97,196.87,196.94,23500.0,162.4148,162.4643,162.3818,162.4396,23500.0
2014-10-24 11:35:00,196.94,197.29,196.9,197.25,96000.0,162.4396,162.7283,162.4066,162.6953,96000.0
2014-10-24 11:40:00,197.24,197.4,197.24,197.36,42400.0,162.687,162.819,162.687,162.786,42400.0
2014-10-24 11:45:00,197.37,197.43,197.29,197.3,25600.0,162.7943,162.8437,162.7283,162.7365,25600.0
2014-10-24 11:50:00,197.32,197.36,197.19,197.22,26400.0,162.753,162.786,162.6458,162.6705,26400.0
2014-10-24 11:55:00,197.2,197.24,197.17,197.23,23400.0,162.654,162.687,162.6293,162.6788,23400.0
2014-10-24 12:00:00,197.23,197.27,197.2,197.26,21500.0,162.6788,162.7118,162.654,162.7035,21500.0
2014-10-24 12:05:00,197.26,197.26,197.15,197.19,19600.0,162.7035,162.7035,162.6128,162.6458,19600.0
2014-10-24 12:10:00,197.18,197.29,197.18,197.29,11800.0,162.6375,162.7283,162.6375,162.7283,11800.0
2014-10-24 12:15:00,197.33,197.55,197.33,197.4,27900.0,162.7613,162.9427,162.7613,162.819,27900.0
2014-10-24 12:20:00,197.39,197.39,197.21,197.25,10500.0,162.8108,162.8108,162.6623,162.6953,10500.0
2014-10-24 12:25:00,197.27,197.33,197.18,197.24,30300.0,162.7118,162.7613,162.6375,162.687,30300.0
2014-10-24 12:30:00,197.23,197.31,197.2,197.3,13000.0,162.6788,162.7448,162.654,162.7365,13000.0
2014-10-24 12:35:00,197.3,197.33,197.16,197.16,11700.0,162.7365,162.7613,162.621,162.621,11700.0
2014-10-24 12:40:00,197.2,197.25,197.17,197.24,5700.0,162.654,162.6953,162.6293,162.687,5700.0
2014-10-24 12:45:00,197.21,197.26,197.15,197.18,16300.0,162.6623,162.7035,162.6128,162.6375,16300.0
2014-10-24 12:50:00,197.18,197.2,196.89,196.92,48900.0,162.6375,162.654,162.3983,162.4231,48900.0
2014-10-24 12:55:00,196.92,197.04,196.92,197.01,622100.0,162.4231,162.5221,162.4231,162.4973,622100.0
2014-10-24 13:00:00,197.02,197.12,196.92,196.96,21500.0,162.5056,162.5881,162.4231,162.4561,21500.0
2014-10-24 13:05:00,196.99,197.01,196.93,196.95,396800.0,162.4808,162.4973,162.4313,162.4478,396800.0
2014-10-24 13:10:00,196.92,197.02,196.76,196.8,25500.0,162.4231,162.5056,162.2911,162.3241,25500.0
2014-10-24 13:15:00,196.79,196.82,196.69,196.71,145700.0,162.3159,162.3406,162.2334,162.2499,145700.0
2014-10-24 13:20:00,196.75,196.81,196.74,196.79,32200.0,162.2829,162.3324,162.2746,162.3159,32200.0
2014-10-24 13:25:00,196.8,196.91,196.8,196.87,18600.0,162.3241,162.4148,162.3241,162.3818,18600.0
2014-10-24 13:30:00,196.88,197.02,196.83,197.02,60800.0,162.3901,162.5056,162.3489,162.5056,60800.0
2014-10-24 13:35:00,197.02,197.2,196.99,197.17,23600.0,162.5056,162.654,162.4808,162.6293,23600.0
2014-10-24 13:40:00,197.15,197.24,197.11,197.12,23600.0,162.6128,162.687,162.5798,162.5881,23600.0
2014-10-24 13:45:00,197.12,197.22,197.12,197.17,13000.0,162.5881,162.6705,162.5881,162.6293,13000.0
2014-10-24 13:50:00,197.19,197.26,197.19,197.24,9600.0,162.6458,162.7035,162.6458,162.687,9600.0
2014-10-24 13:55:00,197.24,197.25,197.13,197.19,15200.0,162.687,162.6953,162.5963,162.6458,15200.0
2014-10-24 14:00:00,197.18,197.22,197.1,197.13,15000.0,162.6375,162.6705,162.5716,162.5963,15000.0
2014-10-24 14:05:00,197.13,197.36,197.13,197.34,24400.0,162.5963,162.786,162.5963,162.7695,24400.0
2014-10-24 14:10:00,197.33,197.33,197.18,197.2,27100.0,162.7613,162.7613,162.6375,162.654,27100.0
2014-10-24 14:15:00,197.22,197.28,197.22,197.25,23200.0,162.6705,162.72,162.6705,162.6953,23200.0
2014-10-24 14:20:00,197.25,197.33,197.24,197.32,19200.0,162.6953,162.7613,162.687,162.753,19200.0
2014-10-24 14:25:00,197.34,197.43,197.32,197.34,31800.0,162.7695,162.8437,162.753,162.7695,31800.0
2014-10-24 14:30:00,197.36,197.4,197.23,197.3,18600.0,162.786,162.819,162.6788,162.7365,18600.0
2014-10-24 14:35:00,197.28,197.36,197.27,197.36,10200.0,162.72,162.786,162.7118,162.786,10200.0
2014-10-24 14:40:00,197.37,197.47,197.37,197.44,10800.0,162.7943,162.8767,162.7943,162.852,10800.0
2014-10-24 14:45:00,197.44,197.5,197.42,197.5,12700.0,162.852,162.9015,162.8355,162.9015,12700.0
2014-10-24 14:50:00,197.5,197.5,197.37,197.43,14200.0,162.9015,162.9015,162.7943,162.8437,14200.0
2014-10-24 14:55:00,197.42,197.48,197.36,197.4,11500.0,162.8355,162.885,162.786,162.819,11500.0
2014-10-24 15:00:00,197.38,197.53,197.37,197.5,34000.0,162.8025,162.9262,162.7943,162.9015,34000.0
2014-10-24 15:05:00,197.5,197.52,197.39,197.45,242400.0,162.9015,162.918,162.8108,162.8602,242400.0
2014-10-24 15:10:00,197.45,197.46,197.26,197.26,38900.0,162.8602,162.8685,162.7035,162.7035,38900.0
2014-10-24 15:15:00,197.27,197.4,197.24,197.37,41600.0,162.7118,162.819,162.687,162.7943,41600.0
2014-10-24 15:20:00,197.37,197.38,197.28,197.37,34900.0,162.7943,162.8025,162.72,162.7943,34900.0
2014-10-24 15:25:00,197.36,197.43,197.28,197.39,38100.0,162.786,162.8437,162.72,162.8108,38100.0
2014-10-24 15:30:00,197.39,197.45,197.35,197.38,41900.0,162.8108,162.8602,162.7778,162.8025,41900.0
2014-10-24 15:35:00,197.39,197.47,197.38,197.45,38300.0,162.8108,162.8767,162.8025,162.8602,38300.0
2014-10-24 15:40:00,197.44,197.66,197.42,197.61,187800.0,162.852,163.0335,162.8355,162.9922,187800.0
2014-10-24 15:45:00,197.61,197.75,197.58,197.65,59900.0,162.9922,163.1077,162.9675,163.0252,59900.0
2014-10-24 15:50:00,197.66,197.73,197.6,197.61,73800.0,163.0335,163.0912,162.984,162.9922,73800.0
2014-10-24 15:55:00,197.63,197.79,197.6,197.66,195500.0,163.0087,163.1407,162.984,163.0335,195500.0
2014-10-27 09:30:00,197.01,197.06,196.84,197.02,152500.0,162.4973,162.5386,162.3571,162.5056,152500.0
2014-10-27 09:35:00,197.03,197.13,196.82,197.07,70500.0,162.5138,162.5963,162.3406,162.5468,70500.0
2014-10-27 09:40:00,197.09,197.13,196.85,197.09,21400.0,162.5633,162.5963,162.3654,162.5633,21400.0
2014-10-27 09:45:00,197.06,197.06,196.77,196.8,27500.0,162.5386,162.5386,162.2994,162.3241,27500.0
2014-10-27 09:50:00,196.73,196.73,196.44,196.57,33400.0,162.2664,162.2664,162.0272,162.1344,33400.0
2014-10-27 09:55:00,196.57,196.71,196.5,196.68,104500.0,162.1344,162.2499,162.0767,162.2251,104500.0
2014-10-27 10:00:00,196.65,196.66,196.32,196.43,36300.0,162.2004,162.2086,161.9282,162.0189,36300.0
2014-10-27 10:05:00,196.38,196.73,196.36,196.73,32200.0,161.9777,162.2664,161.9612,162.2664,32200.0
2014-10-27 10:10:00,196.75,197.0,196.67,196.95,18200.0,162.2829,162.4891,162.2169,162.4478,18200.0
2014-10-27 10:15:00,196.9,197.1,196.9,197.03,18600.0,162.4066,162.5716,162.4066,162.5138,18600.0
2014-10-27 10:20:00,197.06,197.11,196.93,197.08,23100.0,162.5386,162.5798,162.4313,162.5551,23100.0
2014-10-27 10:25:00,197.1,197.1,196.92,196.97,19900.0,162.5716,162.5716,162.4231,162.4643,19900.0
2014-10-27 10:30:00,196.95,196.99,196.77,196.84,15100.0,162.4478,162.4808,162.2994,162.3571,15100.0
2014-10-27 10:35:00,196.85,197.03,196.72,196.91,20400.0,162.3654,162.5138,162.2581,162.4148,20400.0
2014-10-27 10:40:00,196.91,197.49,196.89,197.42,25500.0,162.4148,162.8932,162.3983,162.8355,25500.0
2014-10-27 10:45:00,197.47,197.52,197.35,197.47,20900.0,162.8767,162.918,162.7778,162.8767,20900.0
2014-10-27 10:50:00,197.47,197.47,197.27,197.27,9300.0,162.8767,162.8767,162.7118,162.7118,9300.0
2014-10-27 10:55:00,197.32,197.33,197.17,197.26,10600.0,162.753,162.7613,162.6293,162.7035,10600.0
2014-10-27 11:00:00,197.36,197.36,197.2,197.31,13500.0,162.786,162.786,162.654,162.7448,13500.0
2014-10-27 11:05:00,197.34,197.49,197.32,197.47,12400.0,162.7695,162.8932,162.753,162.8767,12400.0
2014-10-27 11:10:00,197.53,197.74,197.53,197.54,20700.0,162.9262,163.0994,162.9262,162.9345,20700.0
2014-10-27 11:15:00,197.55,197.57,197.37,197.42,17000.0,162.9427,162.9592,162.7943,162.8355,17000.0
2014-10-27 11:20:00,197.43,197.45,197.3,197.4,20700.0,162.8437,162.8602,162.7365,162.819,20700.0
2014-10-27 11:25:00,197.39,197.44,197.34,197.4,9000.0,162.8108,162.852,162.7695,162.819,9000.0
2014-10-27 11:30:00,197.41,197.52,197.32,197.32,21100.0,162.8272,162.918,162.753,162.753,21100.0
2014-10-27 11:35:00,197.27,197.28,196.96,197.08,42000.0,162.7118,162.72,162.4561,162.5551,42000.0
2014-10-27 11:40:00,197.05,197.08,196.97,197.08,15200.0,162.5303,162.5551,162.4643,162.5551,15200.0
2014-10-27 11:45:00,197.09,197.09,196.87,196.97,24900.0,162.5633,162.5633,162.3818,162.4643,24900.0
2014-10-27 11:50:00,196.97,196.97,196.8,196.84,18700.0,162.4643,162.4643,162.3241,162.3571,18700.0
2014-10-27 11:55:00,196.85,196.98,196.84,196.91,12400.0,162.3654,162.4726,162.3571,162.4148,12400.0
2014-10-27 12:00:00,196.87,197.07,196.87,197.04,33600.0,162.3818,162.5468,162.3818,162.5221,33600.0
2014-10-27 12:05:00,197.08,197.3,197.08,197.19,59400.0,162.5551,162.7365,162.5551,162.6458,59400.0
2014-10-27 12:10:00,197.24,197.26,197.17,197.22,11300.0,162.687,162.7035,162.6293,162.6705,11300.0
2014-10-27 12:15:00,197.25,197.25,196.92,197.07,27100.0,162.6953,162.6953,162.4231,162.5468,27100.0
2014-10-27 12:20:00,197.13,197.2,196.97,197.0,13200.0,162.5963,162.654,162.4643,162.4891,13200.0
2014-10-27 12:25:00,196.95,197.11,196.88,196.93,15800.0,162.4478,162.5798,162.3901,162.4313,15800.0
2014-10-27 12:30:00,196.97,197.01,196.83,197.01,25900.0,162.4643,162.4973,162.3489,162.4973,25900.0
2014-10-27 12:35:00,197.05,197.11,197.0,197.02,5500.0,162.5303,162.5798,162.4891,162.5056,5500.0
2014-10-27 12:40:00,197.06,197.1,196.93,197.1,15200.0,162.5386,162.5716,162.4313,162.5716,15200.0
2014-10-27 12:45:00,197.19,197.23,197.0,197.04,9800.0,162.6458,162.6788,162.4891,162.5221,9800.0
2014-10-27 12:50:00,197.02,197.13,197.0,197.11,7100.0,162.5056,162.5963,162.4891,162.5798,7100.0
2014-10-27 12:55:00,197.1,197.2,197.1,197.2,7300.0,162.5716,162.654,162.5716,162.654,7300.0
2014-10-27 13:00:00,197.2,197.5,197.2,197.46,53800.0,162.654,162.9015,162.654,162.8685,53800.0
2014-10-27 13:05:00,197.46,197.53,197.39,197.42,19200.0,162.8685,162.9262,162.8108,162.8355,19200.0
2014-10-27 13:10:00,197.43,197.54,197.39,197.54,5900.0,162.8437,162.9345,162.8108,162.9345,5900.0
2014-10-27 13:15:00,197.57,197.61,197.49,197.6,25000.0,162.9592,162.9922,162.8932,162.984,25000.0
2014-10-27 13:20:00,197.58,197.63,197.48,197.48,7200.0,162.9675,163.0087,162.885,162.885,7200.0
2014-10-27 13:25:00,197.42,197.42,197.32,197.39,8800.0,162.8355,162.8355,162.753,162.8108,8800.0
2014-10-27 13:30:00,197.4,197.44,197.28,197.3,15300.0,162.819,162.852,162.72,162.7365,15300.0
2014-10-27 13:35:00,197.27,197.37,197.22,197.28,11300.0,162.7118,162.7943,162.6705,162.72,11300.0
2014-10-27 13:40:00,197.29,197.34,197.24,197.25,6400.0,162.7283,162.7695,162.687,162.6953,6400.0
2014-10-27 13:45:00,197.2,197.27,197.2,197.23,5500.0,162.654,162.7118,162.654,162.6788,5500.0
2014-10-27 13:50:00,197.23,197.24,197.11,197.18,79200.0,162.6788,162.687,162.5798,162.6375,79200.0
2014-10-27 13:55:00,197.19,197.26,197.19,197.23,16500.0,162.6458,162.7035,162.6458,162.6788,16500.0
2014-10-27 14:00:00,197.21,197.21,197.11,197.13,12700.0,162.6623,162.6623,162.5798,162.5963,12700.0
2014-10-27 14:05:00,197.11,197.23,197.1,197.2,12900.0,162.5798,162.6788,162.5716,162.654,12900.0
2014-10-27 14:10:00,197.24,197.34,197.2,197.33,15800.0,162.687,162.7695,162.654,162.7613,15800.0
2014-10-27 14:15:00,197.34,197.41,197.28,197.4,61200.0,162.7695,162.8272,162.72,162.819,61200.0
2014-10-27 14:20:00,197.41,197.44,197.34,197.36,16400.0,162.8272,162.852,162.7695,162.786,16400.0
2014-10-27 14:25:00,197.35,197.35,197.15,197.24,20200.0,162.7778,162.7778,162.6128,162.687,20200.0
2014-10-27 14:30:00,197.24,197.3,197.04,197.3,27200.0,162.687,162.7365,162.5221,162.7365,27200.0
2014-10-27 14:35:00,197.31,197.33,197.22,197.24,13900.0,162.7448,162.7613,162.6705,162.687,13900.0
2014-10-27 14:40:00,197.27,197.33,197.18,197.25,15400.0,162.7118,162.7613,162.6375,162.6953,15400.0
2014-10-27 14:45:00,197.27,197.28,197.16,197.26,11000.0,162.7118,162.72,162.621,162.7035,11000.0
2014-10-27 14:50:00,197.26,197.35,197.09,197.09,18400.0,162.7035,162.7778,162.5633,162.5633,18400.0
2014-10-27 14:55:00,197.07,197.13,197.02,197.13,19500.0,162.5468,162.5963,162.5056,162.5963,19500.0
2014-10-27 15:00:00,197.15,197.27,197.15,197.25,10300.0,162.6128,162.7118,162.6128,162.6953,10300.0
2014-10-27 15:05:00,197.32,197.33,197.18,197.18,16300.0,162.753,162.7613,162.6375,162.6375,16300.0
2014-10-27 15:10:00,197.19,197.25,197.15,197.18,20800.0,162.6458,162.6953,162.6128,162.6375,20800.0
2014-10-27 15:15:00,197.18,197.4,197.17,197.37,20500.0,162.6375,162.819,162.6293,162.7943,20500.0
2014-10-27 15:20:00,197.35,197.35,197.26,197.26,12400.0,162.7778,162.7778,162.7035,162.7035,12400.0
2014-10-27 15:25:00,197.27,197.3,197.18,197.18,10500.0,162.7118,162.7365,162.6375,162.6375,10500.0
2014-10-27 15:30:00,197.19,197.3,197.11,197.29,23400.0,162.6458,162.7365,162.5798,162.7283,23400.0
2014-10-27 15:35:00,197.32,197.37,197.25,197.32,16900.0,162.753,162.7943,162.6953,162.753,16900.0
2014-10-27 15:40:00,197.3,197.53,197.25,197.53,30700.0,162.7365,162.9262,162.6953,162.9262,30700.0
2014-10-27 15:45:00,197.47,197.5,197.34,197.48,20100.0,162.8767,162.9015,162.7695,162.885,20100.0
2014-10-27 15:50:00,197.5,197.51,197.35,197.47,39300.0,162.9015,162.9097,162.7778,162.8767,39300.0
2014-10-27 15:55:00,197.47,197.58,197.34,197.41,135700.0,162.8767,162.9675,162.7695,162.8272,135700.0
2014-10-28 09:30:00,198.15,198.37,198.11,198.34,111500.0,163.4376,163.6191,163.4046,163.5943,111500.0
2014-10-28 09:35:00,198.38,198.46,198.23,198.28,84400.0,163.6273,163.6933,163.5036,163.5448,84400.0
2014-10-28 09:40:00,198.28,198.28,198.04,198.22,65600.0,163.5448,163.5448,163.3469,163.4954,65600.0
2014-10-28 09:45:00,198.2,198.4,198.15,198.4,41100.0,163.4789,163.6438,163.4376,163.6438,41100.0
2014-10-28 09:50:00,198.4,198.56,198.4,198.45,76700.0,163.6438,163.7758,163.6438,163.6851,76700.0
2014-10-28 09:55:00,198.45,198.5,198.27,198.39,39700.0,163.6851,163.7263,163.5366,163.6356,39700.0
2014-10-28 10:00:00,198.32,198.55,198.29,198.53,39500.0,163.5778,163.7675,163.5531,163.751,39500.0
2014-10-28 10:05:00,198.56,198.63,198.33,198.36,28400.0,163.7758,163.8335,163.5861,163.6108,28400.0
2014-10-28 10:10:00,198.32,198.43,198.31,198.4,13800.0,163.5778,163.6686,163.5696,163.6438,13800.0
2014-10-28 10:15:00,198.39,198.46,198.22,198.22,33400.0,163.6356,163.6933,163.4954,163.4954,33400.0
2014-10-28 10:20:00,198.21,198.27,198.17,198.27,35300.0,163.4871,163.5366,163.4541,163.5366,35300.0
2014-10-28 10:25:00,198.28,198.29,198.13,198.25,18800.0,163.5448,163.5531,163.4211,163.5201,18800.0
2014-10-28 10:30:00,198.26,198.38,198.21,198.33,12400.0,163.5283,163.6273,163.4871,163.5861,12400.0
2014-10-28 10:35:00,198.32,198.42,198.23,198.39,19100.0,163.5778,163.6603,163.5036,163.6356,19100.0
2014-10-28 10:40:00,198.39,198.42,198.33,198.42,11300.0,163.6356,163.6603,163.5861,163.6603,11300.0
2014-10-28 10:45:00,198.44,198.47,198.22,198.27,16100.0,163.6768,163.7016,163.4954,163.5366,16100.0
2014-10-28 10:50:00,198.26,198.38,198.26,198.38,10900.0,163.5283,163.6273,163.5283,163.6273,10900.0
2014-10-28 10:55:00,198.38,198.46,198.34,198.38,10700.0,163.6273,163.6933,163.5943,163.6273,10700.0
2014-10-28 11:00:00,198.4,198.53,198.4,198.5,11000.0,163.6438,163.751,163.6438,163.7263,11000.0
2014-10-28 11:05:00,198.5,198.54,198.47,198.49,7000.0,163.7263,163.7593,163.7016,163.7181,7000.0
2014-10-28 11:10:00,198.52,198.55,198.45,198.51,13700.0,163.7428,163.7675,163.6851,163.7345,13700.0
2014-10-28 11:15:00,198.49,198.7,198.49,198.64,27300.0,163.7181,163.8913,163.7181,163.8418,27300.0
2014-10-28 11:20:00,198.66,198.73,198.62,198.66,59500.0,163.8583,163.916,163.8253,163.8583,59500.0
2014-10-28 11:25:00,198.65,198.68,198.6,198.62,16000.0,163.85,163.8748,163.8088,163.8253,16000.0
2014-10-28 11:30:00,198.66,198.7,198.6,198.6,19100.0,163.8583,163.8913,163.8088,163.8088,19100.0
2014-10-28 11:35:00,198.58,198.59,198.53,198.59,8100.0,163.7923,163.8005,163.751,163.8005,8100.0
2014-10-28 11:40:00,198.58,198.66,198.5,198.51,11400.0,163.7923,163.8583,163.7263,163.7345,11400.0
2014-10-28 11:45:00,198.53,198.57,198.45,198.47,17300.0,163.751,163.784,163.6851,163.7016,17300.0
2014-10-28 11:50:00,198.44,198.44,198.3,198.33,19500.0,163.6768,163.6768,163.5613,163.5861,19500.0
2014-10-28 11:55:00,198.33,198.41,198.28,198.28,14300.0,163.5861,163.6521,163.5448,163.5448,14300.0
2014-10-28 12:00:00,198.28,198.45,198.28,198.44,23300.0,163.5448,163.6851,163.5448,163.6768,23300.0
2014-10-28 12:05:00,198.45,198.48,198.41,198.46,27400.0,163.6851,163.7098,163.6521,163.6933,27400.0
2014-10-28 12:10:00,198.47,198.57,198.46,198.48,13900.0,163.7016,163.784,163.6933,163.7098,13900.0
2014-10-28 12:15:00,198.46,198.54,198.42,198.45,16200.0,163.6933,163.7593,163.6603,163.6851,16200.0
2014-10-28 12:20:00,198.45,198.56,198.45,198.51,5600.0,163.6851,163.7758,163.6851,163.7345,5600.0
2014-10-28 12:25:00,198.52,198.56,198.48,198.5,24000.0,163.7428,163.7758,163.7098,163.7263,24000.0
2014-10-28 12:30:00,198.53,198.56,198.45,198.52,15900.0,163.751,163.7758,163.6851,163.7428,15900.0
2014-10-28 12:35:00,198.51,198.54,198.41,198.45,12400.0,163.7345,163.7593,163.6521,163.6851,12400.0
2014-10-28 12:40:00,198.44,198.46,198.38,198.4,18800.0,163.6768,163.6933,163.6273,163.6438,18800.0
2014-10-28 12:45:00,198.41,198.41,198.23,198.34,25400.0,163.6521,163.6521,163.5036,163.5943,25400.0
2014-10-28 12:50:00,198.32,198.43,198.3,198.38,17700.0,163.5778,163.6686,163.5613,163.6273,17700.0
2014-10-28 12:55:00,198.4,198.43,198.32,198.42,14700.0,163.6438,163.6686,163.5778,163.6603,14700.0
2014-10-28 13:00:00,198.41,198.54,198.41,198.53,8200.0,163.6521,163.7593,163.6521,163.751,8200.0
2014-10-28 13:05:00,198.53,198.54,198.46,198.48,9200.0,163.751,163.7593,163.6933,163.7098,9200.0
2014-10-28 13:10:00,198.49,198.54,198.47,198.49,19000.0,163.7181,163.7593,163.7016,163.7181,19000.0
2014-10-28 13:15:00,198.48,198.5,198.43,198.44,8900.0,163.7098,163.7263,163.6686,163.6768,8900.0
2014-10-28 13:20:00,198.46,198.59,198.46,198.53,19000.0,163.6933,163.8005,163.6933,163.751,19000.0
2014-10-28 13:25:00,198.55,198.61,198.54,198.56,21700.0,163.7675,163.817,163.7593,163.7758,21700.0
2014-10-28 13:30:00,198.58,198.62,198.47,198.52,18500.0,163.7923,163.8253,163.7016,163.7428,18500.0
2014-10-28 13:35:00,198.55,198.65,198.52,198.62,18400.0,163.7675,163.85,163.7428,163.8253,18400.0
2014-10-28 13:40:00,198.63,198.78,198.61,198.7,39100.0,163.8335,163.9572,163.817,163.8913,39100.0
2014-10-28 13:45:00,198.69,198.75,198.66,198.7,31400.0,163.883,163.9325,163.8583,163.8913,31400.0
2014-10-28 13:50:00,198.7,198.77,198.69,198.71,15300.0,163.8913,163.949,163.883,163.8995,15300.0
2014-10-28 13:55:00,198.69,198.82,198.67,198.75,22200.0,163.883,163.9902,163.8665,163.9325,22200.0
2014-10-28 14:00:00,198.76,198.82,198.71,198.75,13900.0,163.9408,163.9902,163.8995,163.9325,13900.0
2014-10-28 14:05:00,198.75,198.79,198.72,198.77,20100.0,163.9325,163.9655,163.9078,163.949,20100.0
2014-10-28 14:10:00,198.77,198.79,198.74,198.75,245600.0,163.949,163.9655,163.9243,163.9325,245600.0
2014-10-28 14:15:00,198.77,198.8,198.66,198.68,15800.0,163.949,163.9737,163.8583,163.8748,15800.0
2014-10-28 14:20:00,198.68,198.77,198.67,198.76,15800.0,163.8748,163.949,163.8665,163.9408,15800.0
2014-10-28 14:25:00,198.77,198.94,198.75,198.92,23000.0,163.949,164.0892,163.9325,164.0727,23000.0
2014-10-28 14:30:00,198.97,199.0,198.89,198.96,14400.0,164.114,164.1387,164.048,164.1057,14400.0
2014-10-28 14:35:00,198.96,198.99,198.88,198.97,32000.0,164.1057,164.1305,164.0397,164.114,32000.0
2014-10-28 14:40:00,198.97,199.0,198.91,198.97,18500.0,164.114,164.1387,164.0645,164.114,18500.0
2014-10-28 14:45:00,198.97,198.98,198.81,198.87,45200.0,164.114,164.1222,163.982,164.0315,45200.0
2014-10-28 14:50:00,198.88,198.93,198.81,198.93,18900.0,164.0397,164.081,163.982,164.081,18900.0
2014-10-28 14:55:00,198.92,198.97,198.91,198.92,21600.0,164.0727,164.114,164.0645,164.0727,21600.0
2014-10-28 15:00:00,198.93,199.28,198.93,199.25,109100.0,164.081,164.3697,164.081,164.3449,109100.0
2014-10-28 15:05:00,199.24,199.34,199.22,199.29,53100.0,164.3367,164.4191,164.3202,164.3779,53100.0
2014-10-28 15:10:00,199.28,199.37,199.25,199.34,36300.0,164.3697,164.4439,164.3449,164.4191,36300.0
2014-10-28 15:15:00,199.35,199.43,199.34,199.37,25800.0,164.4274,164.4934,164.4191,164.4439,25800.0
2014-10-28 15:20:00,199.37,199.38,199.3,199.36,40800.0,164.4439,164.4521,164.3862,164.4356,40800.0
2014-10-28 15:25:00,199.35,199.52,199.33,199.45,38000.0,164.4274,164.5676,164.4109,164.5099,38000.0
2014-10-28 15:30:00,199.46,199.65,199.41,199.56,90200.0,164.5181,164.6748,164.4769,164.6006,90200.0
2014-10-28 15:35:00,199.56,199.62,199.55,199.61,47200.0,164.6006,164.6501,164.5924,164.6418,47200.0
2014-10-28 15:40:00,199.61,199.63,199.51,199.52,44800.0,164.6418,164.6583,164.5594,164.5676,44800.0
2014-10-28 15:45:00,199.54,199.54,199.27,199.31,25800.0,164.5841,164.5841,164.3614,164.3944,25800.0
2014-10-28 15:50:00,199.35,199.49,199.34,199.49,34100.0,164.4274,164.5429,164.4191,164.5429,34100.0
2014-10-28 15:55:00,199.5,199.72,199.49,199.68,316800.0,164.5511,164.7326,164.5429,164.6996,316800.0
2014-10-29 09:30:00,199.87,199.99,199.79,199.92,68300.0,164.8563,164.9553,164.7903,164.8975,68300.0
2014-10-29 09:35:00,199.9,200.24,199.87,200.21,34600.0,164.881,165.1615,164.8563,165.1367,34600.0
2014-10-29 09:40:00,200.21,200.27,200.13,200.19,23500.0,165.1367,165.1862,165.0708,165.1202,23500.0
2014-10-29 09:45:00,200.2,200.24,200.03,200.14,21000.0,165.1285,165.1615,164.9883,165.079,21000.0
2014-10-29 09:50:00,200.1,200.23,200.07,200.23,17000.0,165.046,165.1532,165.0213,165.1532,17000.0
2014-10-29 09:55:00,200.24,200.43,200.24,200.38,20700.0,165.1615,165.3182,165.1615,165.277,20700.0
2014-10-29 10:00:00,200.41,200.44,200.16,200.2,24300.0,165.3017,165.3264,165.0955,165.1285,24300.0
2014-10-29 10:05:00,200.19,200.21,200.06,200.08,11900.0,165.1202,165.1367,165.013,165.0295,11900.0
2014-10-29 10:10:00,200.06,200.08,199.95,199.98,33200.0,165.013,165.0295,164.9223,164.947,33200.0
2014-10-29 10:15:00,199.97,200.17,199.97,200.07,58900.0,164.9388,165.1037,164.9388,165.0213,58900.0
2014-10-29 10:20:00,200.05,200.06,199.94,199.98,17600.0,165.0048,165.013,164.914,164.947,17600.0
2014-10-29 10:25:00,199.99,200.03,199.73,199.86,37700.0,164.9553,164.9883,164.7408,164.8481,37700.0
2014-10-29 10:30:00,199.86,200.13,199.86,200.04,44400.0,164.8481,165.0708,164.8481,164.9965,44400.0
2014-10-29 10:35:00,200.04,200.08,199.93,199.96,32900.0,164.9965,165.0295,164.9058,164.9305,32900.0
2014-10-29 10:40:00,199.97,199.97,199.77,199.95,64200.0,164.9388,164.9388,164.7738,164.9223,64200.0
2014-10-29 10:45:00,199.95,199.96,199.64,199.65,106400.0,164.9223,164.9305,164.6666,164.6748,106400.0
2014-10-29 10:50:00,199.64,199.7,199.55,199.58,116200.0,164.6666,164.7161,164.5924,164.6171,116200.0
2014-10-29 10:55:00,199.56,199.68,199.55,199.66,89300.0,164.6006,164.6996,164.5924,164.6831,89300.0
2014-10-29 11:00:00,199.67,199.73,199.59,199.67,63400.0,164.6913,164.7408,164.6254,164.6913,63400.0
2014-10-29 11:05:00,199.68,199.81,199.65,199.77,77800.0,164.6996,164.8068,164.6748,164.7738,77800.0
2014-10-29 11:10:00,199.8,199.85,199.71,199.78,84800.0,164.7986,164.8398,164.7243,164.7821,84800.0
2014-10-29 11:15:00,199.77,199.77,199.62,199.71,72200.0,164.7738,164.7738,164.6501,164.7243,72200.0
2014-10-29 11:20:00,199.73,199.86,199.73,199.8,52000.0,164.7408,164.8481,164.7408,164.7986,52000.0
2014-10-29 11:25:00,199.81,199.97,199.81,199.9,83500.0,164.8068,164.9388,164.8068,164.881,83500.0
2014-10-29 11:30:00,199.89,199.9,199.73,199.75,51900.0,164.8728,164.881,164.7408,164.7573,51900.0
2014-10-29 11:35:00,199.74,199.77,199.67,199.71,21900.0,164.7491,164.7738,164.6913,164.7243,21900.0
2014-10-29 11:40:00,199.69,199.87,199.69,199.84,21300.0,164.7078,164.8563,164.7078,164.8316,21300.0
2014-10-29 11:45:00,199.86,199.87,199.74,199.81,21100.0,164.8481,164.8563,164.7491,164.8068,21100.0
2014-10-29 11:50:00,199.78,199.86,199.77,199.81,10300.0,164.7821,164.8481,164.7738,164.8068,10300.0
2014-10-29 11:55:00,199.82,199.85,199.7,199.79,37600.0,164.8151,164.8398,164.7161,164.7903,37600.0
2014-10-29 12:00:00,199.78,199.78,199.44,199.45,53500.0,164.7821,164.7821,164.5016,164.5099,53500.0
2014-10-29 12:05:00,199.44,199.61,199.42,199.6,56000.0,164.5016,164.6418,164.4851,164.6336,56000.0
2014-10-29 12:10:00,199.61,199.64,199.52,199.61,32100.0,164.6418,164.6666,164.5676,164.6418,32100.0
2014-10-29 12:15:00,199.6,199.61,199.5,199.5,7200.0,164.6336,164.6418,164.5511,164.5511,7200.0
2014-10-29 12:20:00,199.53,199.53,199.41,199.46,16700.0,164.5759,164.5759,164.4769,164.5181,16700.0
2014-10-29 12:25:00,199.46,199.48,199.34,199.36,15700.0,164.5181,164.5346,164.4191,164.4356,15700.0
2014-10-29 12:30:00,199.36,199.43,199.28,199.39,51500.0,164.4356,164.4934,164.3697,164.4604,51500.0
2014-10-29 12:35:00,199.39,199.48,199.34,199.41,43600.0,164.4604,164.5346,164.4191,164.4769,43600.0
2014-10-29 12:40:00,199.42,199.45,199.39,199.41,14800.0,164.4851,164.5099,164.4604,164.4769,14800.0
2014-10-29 12:45:00,199.45,199.49,199.34,199.4,11700.0,164.5099,164.5429,164.4191,164.4686,11700.0
2014-10-29 12:50:00,199.39,199.42,199.32,199.36,13300.0,164.4604,164.4851,164.4027,164.4356,13300.0
2014-10-29 12:55:00,199.37,199.5,199.35,199.42,15900.0,164.4439,164.5511,164.4274,164.4851,15900.0
2014-10-29 13:00:00,199.43,199.46,199.4,199.4,26400.0,164.4934,164.5181,164.4686,164.4686,26400.0
2014-10-29 13:05:00,199.43,199.44,199.33,199.36,6700.0,164.4934,164.5016,164.4109,164.4356,6700.0
2014-10-29 13:10:00,199.33,199.45,199.32,199.37,7900.0,164.4109,164.5099,164.4027,164.4439,7900.0
2014-10-29 13:15:00,199.38,199.38,199.32,199.35,8900.0,164.4521,164.4521,164.4027,164.4274,8900.0
2014-10-29 13:20:00,199.36,199.43,199.33,199.42,4300.0,164.4356,164.4934,164.4109,164.4851,4300.0
2014-10-29 13:25:00,199.38,199.49,199.38,199.46,10700.0,164.4521,164.5429,164.4521,164.5181,10700.0
2014-10-29 13:30:00,199.43,199.45,199.29,199.3,8800.0,164.4934,164.5099,164.3779,164.3862,8800.0
2014-10-29 13:35:00,199.3,199.3,199.1,199.12,43500.0,164.3862,164.3862,164.2212,164.2377,43500.0
2014-10-29 13:40:00,199.12,199.16,199.02,199.04,349400.0,164.2377,164.2707,164.1552,164.1717,349400.0
2014-10-29 13:45:00,199.07,199.26,199.02,199.21,17700.0,164.1964,164.3532,164.1552,164.3119,17700.0
2014-10-29 13:50:00,199.21,199.27,199.17,199.24,7400.0,164.3119,164.3614,164.2789,164.3367,7400.0
2014-10-29 13:55:00,199.23,199.41,199.23,199.37,73900.0,164.3284,164.4769,164.3284,164.4439,73900.0
2014-10-29 14:00:00,199.35,199.35,198.72,198.75,130500.0,164.4274,164.4274,163.9078,163.9325,130500.0
2014-10-29 14:05:00,198.75,198.89,198.45,198.78,131600.0,163.9325,164.048,163.6851,163.9572,131600.0
2014-10-29 14:10:00,198.82,199.11,198.68,198.71,65700.0,163.9902,164.2294,163.8748,163.8995,65700.0
2014-10-29 14:15:00,198.62,198.68,198.11,198.5,249300.0,163.8253,163.8748,163.4046,163.7263,249300.0
2014-10-29 14:20:00,198.53,199.04,198.51,199.03,52800.0,163.751,164.1717,163.7345,164.1635,52800.0
2014-10-29 14:25:00,199.02,199.24,198.94,199.19,61900.0,164.1552,164.3367,164.0892,164.2954,61900.0
2014-10-29 14:30:00,199.16,199.25,198.8,199.16,40800.0,164.2707,164.3449,163.9737,164.2707,40800.0
2014-10-29 14:35:00,199.23,199.34,198.96,198.98,33400.0,164.3284,164.4191,164.1057,164.1222,33400.0
2014-10-29 14:40:00,198.92,199.25,198.91,198.96,53300.0,164.0727,164.3449,164.0645,164.1057,53300.0
2014-10-29 14:45:00,199.01,199.04,198.61,198.73,19600.0,164.147,164.1717,163.817,163.916,19600.0
2014-10-29 14:50:00,198.74,198.76,198.52,198.75,22500.0,163.9243,163.9408,163.7428,163.9325,22500.0
2014-10-29 14:55:00,198.75,199.11,198.64,199.03,27500.0,163.9325,164.2294,163.8418,164.1635,27500.0
2014-10-29 15:00:00,199.05,199.06,198.73,198.75,25100.0,164.1799,164.1882,163.916,163.9325,25100.0
2014-10-29 15:05:00,198.76,198.83,198.37,198.37,51400.0,163.9408,163.9985,163.6191,163.6191,51400.0
2014-10-29 15:10:00,198.43,198.65,198.3,198.6,18000.0,163.6686,163.85,163.5613,163.8088,18000.0
2014-10-29 15:15:00,198.59,198.9,198.52,198.9,39100.0,163.8005,164.0562,163.7428,164.0562,39100.0
2014-10-29 15:20:00,198.93,198.96,198.71,198.79,33900.0,164.081,164.1057,163.8995,163.9655,33900.0
2014-10-29 15:25:00,198.79,199.02,198.79,199.0,13000.0,163.9655,164.1552,163.9655,164.1387,13000.0
2014-10-29 15:30:00,199.04,199.62,199.02,199.39,85600.0,164.1717,164.6501,164.1552,164.4604,85600.0
2014-10-29 15:35:00,199.39,199.61,199.24,199.57,57600.0,164.4604,164.6418,164.3367,164.6089,57600.0
2014-10-29 15:40:00,199.58,199.74,199.5,199.62,61900.0,164.6171,164.7491,164.5511,164.6501,61900.0
2014-10-29 15:45:00,199.62,199.68,199.5,199.51,91900.0,164.6501,164.6996,164.5511,164.5594,91900.0
2014-10-29 15:50:00,199.54,199.56,199.45,199.45,94000.0,164.5841,164.6006,164.5099,164.5099,94000.0
2014-10-29 15:55:00,199.45,199.53,199.36,199.46,222200.0,164.5099,164.5759,164.4356,164.5181,222200.0
2014-10-30 09:30:00,198.85,199.26,198.85,199.25,107100.0,164.015,164.3532,164.015,164.3449,107100.0
2014-10-30 09:35:00,199.27,199.54,199.18,199.34,43600.0,164.3614,164.5841,164.2872,164.4191,43600.0
2014-10-30 09:40:00,199.36,199.53,199.21,199.53,100100.0,164.4356,164.5759,164.3119,164.5759,100100.0
2014-10-30 09:45:00,199.48,199.53,199.27,199.45,67100.0,164.5346,164.5759,164.3614,164.5099,67100.0
2014-10-30 09:50:00,199.47,199.69,199.38,199.38,20800.0,164.5264,164.7078,164.4521,164.4521,20800.0
2014-10-30 09:55:00,199.4,199.4,198.97,199.01,69000.0,164.4686,164.4686,164.114,164.147,69000.0
2014-10-30 10:00:00,198.93,199.03,198.74,199.02,58900.0,164.081,164.1635,163.9243,164.1552,58900.0
2014-10-30 10:05:00,198.97,199.2,198.95,199.12,39100.0,164.114,164.3037,164.0975,164.2377,39100.0
2014-10-30 10:10:00,199.07,199.18,198.92,199.15,15800.0,164.1964,164.2872,164.0727,164.2624,15800.0
2014-10-30 10:15:00,199.15,199.38,198.93,199.36,23500.0,164.2624,164.4521,164.081,164.4356,23500.0
2014-10-30 10:20:00,199.29,199.48,199.2,199.38,15800.0,164.3779,164.5346,164.3037,164.4521,15800.0
2014-10-30 10:25:00,199.39,199.44,199.33,199.41,9200.0,164.4604,164.5016,164.4109,164.4769,9200.0
2014-10-30 10:30:00,199.44,199.56,199.3,199.43,9100.0,164.5016,164.6006,164.3862,164.4934,9100.0
2014-10-30 10:35:00,199.43,199.43,199.24,199.24,12500.0,164.4934,164.4934,164.3367,164.3367,12500.0
2014-10-30 10:40:00,199.27,199.36,199.17,199.36,17800.0,164.3614,164.4356,164.2789,164.4356,17800.0
2014-10-30 10:45:00,199.38,199.45,199.15,199.15,19700.0,164.4521,164.5099,164.2624,164.2624,19700.0
2014-10-30 10:50:00,199.23,199.37,199.2,199.29,18300.0,164.3284,164.4439,164.3037,164.3779,18300.0
2014-10-30 10:55:00,199.29,199.62,199.29,199.62,23300.0,164.3779,164.6501,164.3779,164.6501,23300.0
2014-10-30 11:00:00,199.59,199.8,199.59,199.66,28400.0,164.6254,164.7986,164.6254,164.6831,28400.0
2014-10-30 11:05:00,199.65,199.67,199.54,199.67,20300.0,164.6748,164.6913,164.5841,164.6913,20300.0
2014-10-30 11:10:00,199.7,199.8,199.63,199.8,19600.0,164.7161,164.7986,164.6583,164.7986,19600.0
2014-10-30 11:15:00,199.85,199.87,199.71,199.71,15400.0,164.8398,164.8563,164.7243,164.7243,15400.0
2014-10-30 11:20:00,199.79,199.8,199.59,199.61,22900.0,164.7903,164.7986,164.6254,164.6418,22900.0
2014-10-30 11:25:00,199.59,199.69,199.58,199.66,11000.0,164.6254,164.7078,164.6171,164.6831,11000.0
2014-10-30 11:30:00,199.69,199.74,199.57,199.74,19200.0,164.7078,164.7491,164.6089,164.7491,19200.0
2014-10-30 11:35:00,199.74,199.87,199.67,199.67,11700.0,164.7491,164.8563,164.6913,164.6913,11700.0
2014-10-30 11:40:00,199.69,199.79,199.65,199.77,11200.0,164.7078,164.7903,164.6748,164.7738,11200.0
2014-10-30 11:45:00,199.78,200.04,199.74,199.91,77300.0,164.7821,164.9965,164.7491,164.8893,77300.0
2014-10-30 11:50:00,199.89,199.92,199.84,199.91,9500.0,164.8728,164.8975,164.8316,164.8893,9500.0
2014-10-30 11:55:00,199.94,200.1,199.91,200.07,20600.0,164.914,165.046,164.8893,165.0213,20600.0
2014-10-30 12:00:00,200.1,200.11,200.01,200.02,28300.0,165.046,165.0543,164.9718,164.98,28300.0
2014-10-30 12:05:00,200.0,200.02,199.94,200.02,7100.0,164.9635,164.98,164.914,164.98,7100.0
2014-10-30 12:10:00,200.07,200.07,199.96,200.02,5700.0,165.0213,165.0213,164.9305,164.98,5700.0
2014-10-30 12:15:00,200.04,200.06,199.85,199.95,16700.0,164.9965,165.013,164.8398,164.9223,16700.0
2014-10-30 12:20:00,199.94,200.1,199.94,200.03,25900.0,164.914,165.046,164.914,164.9883,25900.0
2014-10-30 12:25:00,200.03,200.16,200.03,200.12,33900.0,164.9883,165.0955,164.9883,165.0625,33900.0
2014-10-30 12:30:00,200.09,200.27,200.09,200.27,18700.0,165.0378,165.1862,165.0378,165.1862,18700.0
2014-10-30 12:35:00,200.27,200.3,200.19,200.21,31300.0,165.1862,165.211,165.1202,165.1367,31300.0
2014-10-30 12:40:00,200.23,200.23,200.16,200.21,5100.0,165.1532,165.1532,165.0955,165.1367,5100.0
2014-10-30 12:45:00,200.2,200.26,200.18,200.24,4200.0,165.1285,165.178,165.112,165.1615,4200.0
2014-10-30 12:50:00,200.24,200.24,200.15,200.17,11400.0,165.1615,165.1615,165.0872,165.1037,11400.0
2014-10-30 12:55:00,200.18,200.24,200.13,200.19,8100.0,165.112,165.1615,165.0708,165.1202,8100.0
2014-10-30 13:00:00,200.2,200.24,200.2,200.21,6200.0,165.1285,165.1615,165.1285,165.1367,6200.0
2014-10-30 13:05:00,200.21,200.22,200.18,200.21,10100.0,165.1367,165.145,165.112,165.1367,10100.0
2014-10-30 13:10:00,200.23,200.32,200.22,200.25,59900.0,165.1532,165.2275,165.145,165.1697,59900.0
2014-10-30 13:15:00,200.25,200.78,200.25,200.62,214200.0,165.1697,165.6069,165.1697,165.4749,214200.0
2014-10-30 13:20:00,200.59,200.9,200.59,200.8,66000.0,165.4502,165.7059,165.4502,165.6234,66000.0
2014-10-30 13:25:00,200.82,200.84,200.7,200.8,20000.0,165.6399,165.6564,165.5409,165.6234,20000.0
2014-10-30 13:30:00,200.8,200.82,200.7,200.7,31300.0,165.6234,165.6399,165.5409,165.5409,31300.0
2014-10-30 13:35:00,200.72,200.92,200.7,200.89,38100.0,165.5574,165.7224,165.5409,165.6976,38100.0
2014-10-30 13:40:00,200.88,200.98,200.78,200.93,29000.0,165.6894,165.7718,165.6069,165.7306,29000.0
2014-10-30 13:45:00,200.92,200.95,200.77,200.89,29100.0,165.7224,165.7471,165.5986,165.6976,29100.0
2014-10-30 13:50:00,200.92,201.07,200.91,201.06,24800.0,165.7224,165.8461,165.7141,165.8378,24800.0
2014-10-30 13:55:00,201.07,201.22,201.04,201.09,41400.0,165.8461,165.9698,165.8213,165.8626,41400.0
2014-10-30 14:00:00,201.12,201.15,201.06,201.13,20100.0,165.8873,165.9121,165.8378,165.8956,20100.0
2014-10-30 14:05:00,201.13,201.22,201.1,201.16,90900.0,165.8956,165.9698,165.8708,165.9203,90900.0
2014-10-30 14:10:00,201.15,201.27,201.07,201.09,205400.0,165.9121,166.011,165.8461,165.8626,205400.0
2014-10-30 14:15:00,201.08,201.11,200.85,200.88,77700.0,165.8543,165.8791,165.6646,165.6894,77700.0
2014-10-30 14:20:00,200.9,200.9,200.72,200.75,73500.0,165.7059,165.7059,165.5574,165.5821,73500.0
2014-10-30 14:25:00,200.76,200.78,200.7,200.7,20600.0,165.5904,165.6069,165.5409,165.5409,20600.0
2014-10-30 14:30:00,200.71,200.8,200.71,200.78,8100.0,165.5491,165.6234,165.5491,165.6069,8100.0
2014-10-30 14:35:00,200.78,200.82,200.72,200.79,49700.0,165.6069,165.6399,165.5574,165.6151,49700.0
2014-10-30 14:40:00,200.78,200.91,200.75,200.86,19500.0,165.6069,165.7141,165.5821,165.6729,19500.0
2014-10-30 14:45:00,200.9,200.92,200.46,200.48,25900.0,165.7059,165.7224,165.3429,165.3594,25900.0
2014-10-30 14:50:00,200.47,200.5,200.23,200.23,25200.0,165.3512,165.3759,165.1532,165.1532,25200.0
2014-10-30 14:55:00,200.23,200.23,199.99,200.13,69400.0,165.1532,165.1532,164.9553,165.0708,69400.0
2014-10-30 15:00:00,200.12,200.27,200.12,200.15,24000.0,165.0625,165.1862,165.0625,165.0872,24000.0
2014-10-30 15:05:00,200.12,200.33,200.08,200.2,36400.0,165.0625,165.2357,165.0295,165.1285,36400.0
2014-10-30 15:10:00,200.19,200.42,200.18,200.35,39500.0,165.1202,165.3099,165.112,165.2522,39500.0
2014-10-30 15:15:00,200.36,200.39,200.18,200.3,34400.0,165.2605,165.2852,165.112,165.211,34400.0
2014-10-30 15:20:00,200.33,200.4,200.26,200.26,28300.0,165.2357,165.2935,165.178,165.178,28300.0
2014-10-30 15:25:00,200.25,200.26,200.03,200.17,47200.0,165.1697,165.178,164.9883,165.1037,47200.0
2014-10-30 15:30:00,200.24,200.41,200.16,200.35,22900.0,165.1615,165.3017,165.0955,165.2522,22900.0
2014-10-30 15:35:00,200.36,200.4,200.25,200.28,22300.0,165.2605,165.2935,165.1697,165.1945,22300.0
2014-10-30 15:40:00,200.31,200.37,200.23,200.34,19900.0,165.2192,165.2687,165.1532,165.244,19900.0
2014-10-30 15:45:00,200.42,200.54,200.4,200.5,21300.0,165.3099,165.4089,165.2935,165.3759,21300.0
2014-10-30 15:50:00,200.52,200.62,200.49,200.58,24800.0,165.3924,165.4749,165.3677,165.4419,24800.0
2014-10-30 15:55:00,200.62,200.79,200.56,200.74,178700.0,165.4749,165.6151,165.4254,165.5739,178700.0
2014-10-31 09:30:00,203.12,203.18,202.74,202.78,266600.0,167.537,167.5864,167.2235,167.2565,266600.0
2014-10-31 09:35:00,202.71,202.75,202.55,202.67,87300.0,167.1988,167.2318,167.0668,167.1658,87300.0
2014-10-31 09:40:00,202.68,202.69,202.26,202.52,94900.0,167.174,167.1823,166.8276,167.0421,94900.0
2014-10-31 09:45:00,202.47,202.49,202.23,202.27,32900.0,167.0008,167.0173,166.8029,166.8359,32900.0
2014-10-31 09:50:00,202.31,202.39,202.15,202.36,34300.0,166.8689,166.9348,166.7369,166.9101,34300.0
2014-10-31 09:55:00,202.36,202.49,202.3,202.35,51100.0,166.9101,167.0173,166.8606,166.9018,51100.0
2014-10-31 10:00:00,202.33,202.5,202.21,202.32,136400.0,166.8854,167.0256,166.7864,166.8771,136400.0
2014-10-31 10:05:00,202.29,202.41,202.22,202.22,60000.0,166.8524,166.9513,166.7946,166.7946,60000.0
2014-10-31 10:10:00,202.2,202.6,202.12,202.54,106300.0,166.7781,167.1081,166.7121,167.0586,106300.0
2014-10-31 10:15:00,202.54,202.66,202.49,202.59,70700.0,167.0586,167.1575,167.0173,167.0998,70700.0
2014-10-31 10:20:00,202.61,202.83,202.61,202.74,90500.0,167.1163,167.2978,167.1163,167.2235,90500.0
2014-10-31 10:25:00,202.72,202.81,202.66,202.77,104600.0,167.207,167.2813,167.1575,167.2483,104600.0
2014-10-31 10:30:00,202.8,202.86,202.66,202.72,65700.0,167.273,167.3225,167.1575,167.207,65700.0
2014-10-31 10:35:00,202.69,202.81,202.66,202.71,18000.0,167.1823,167.2813,167.1575,167.1988,18000.0
2014-10-31 10:40:00,202.71,202.72,202.53,202.69,250800.0,167.1988,167.207,167.0503,167.1823,250800.0
2014-10-31 10:45:00,202.7,202.81,202.61,202.62,394700.0,167.1905,167.2813,167.1163,167.1245,394700.0
2014-10-31 10:50:00,202.62,202.84,202.62,202.76,59700.0,167.1245,167.306,167.1245,167.24,59700.0
2014-10-31 10:55:00,202.76,202.85,202.74,202.76,44800.0,167.24,167.3143,167.2235,167.24,44800.0
2014-10-31 11:00:00,202.73,202.75,202.59,202.65,22700.0,167.2153,167.2318,167.0998,167.1493,22700.0
2014-10-31 11:05:00,202.67,202.96,202.65,202.85,65900.0,167.1658,167.405,167.1493,167.3143,65900.0
2014-10-31 11:10:00,202.83,202.95,202.81,202.93,77200.0,167.2978,167.3967,167.2813,167.3802,77200.0
2014-10-31 11:15:00,202.93,202.95,202.83,202.91,19800.0,167.3802,167.3967,167.2978,167.3637,19800.0
2014-10-31 11:20:00,202.89,202.98,202.86,202.9,18500.0,167.3472,167.4215,167.3225,167.3555,18500.0
2014-10-31 11:25:00,202.92,203.06,202.9,203.01,16600.0,167.372,167.4875,167.3555,167.4462,16600.0
2014-10-31 11:30:00,203.04,203.05,202.94,202.96,16700.0,167.471,167.4792,167.3885,167.405,16700.0
2014-10-31 11:35:00,202.97,202.98,202.89,202.9,20300.0,167.4132,167.4215,167.3472,167.3555,20300.0
2014-10-31 11:40:00,202.87,202.94,202.79,202.89,36600.0,167.3308,167.3885,167.2648,167.3472,36600.0
2014-10-31 11:45:00,202.89,202.93,202.8,202.81,23000.0,167.3472,167.3802,167.273,167.2813,23000.0
2014-10-31 11:50:00,202.83,202.83,202.62,202.68,38100.0,167.2978,167.2978,167.1245,167.174,38100.0
2014-10-31 11:55:00,202.68,202.75,202.6,202.71,21500.0,167.174,167.2318,167.1081,167.1988,21500.0
2014-10-31 12:00:00,202.71,202.71,202.56,202.63,9900.0,167.1988,167.1988,167.0751,167.1328,9900.0
2014-10-31 12:05:00,202.59,202.68,202.58,202.64,9100.0,167.0998,167.174,167.0916,167.141,9100.0
2014-10-31 12:10:00,202.66,202.66,202.49,202.63,40500.0,167.1575,167.1575,167.0173,167.1328,40500.0
2014-10-31 12:15:00,202.63,202.63,202.47,202.5,27700.0,167.1328,167.1328,167.0008,167.0256,27700.0
2014-10-31 12:20:00,202.47,202.52,202.38,202.39,25900.0,167.0008,167.0421,166.9266,166.9348,25900.0
2014-10-31 12:25:00,202.4,202.54,202.4,202.51,21400.0,166.9431,167.0586,166.9431,167.0338,21400.0
2014-10-31 12:30:00,202.53,202.66,202.53,202.61,29300.0,167.0503,167.1575,167.0503,167.1163,29300.0
2014-10-31 12:35:00,202.62,202.69,202.5,202.51,29300.0,167.1245,167.1823,167.0256,167.0338,29300.0
2014-10-31 12:40:00,202.51,202.55,202.45,202.54,52300.0,167.0338,167.0668,166.9843,167.0586,52300.0
2014-10-31 12:45:00,202.59,202.63,202.54,202.62,149800.0,167.0998,167.1328,167.0586,167.1245,149800.0
2014-10-31 12:50:00,202.62,202.72,202.62,202.68,96300.0,167.1245,167.207,167.1245,167.174,96300.0
2014-10-31 12:55:00,202.7,202.76,202.67,202.76,200100.0,167.1905,167.24,167.1658,167.24,200100.0
2014-10-31 13:00:00,202.76,202.82,202.73,202.73,182700.0,167.24,167.2895,167.2153,167.2153,182700.0
2014-10-31 13:05:00,202.74,202.75,202.65,202.72,199800.0,167.2235,167.2318,167.1493,167.207,199800.0
2014-10-31 13:10:00,202.72,202.75,202.68,202.7,63800.0,167.207,167.2318,167.174,167.1905,63800.0
2014-10-31 13:15:00,202.69,202.74,202.68,202.73,23900.0,167.1823,167.2235,167.174,167.2153,23900.0
2014-10-31 13:20:00,202.73,202.82,202.71,202.75,61300.0,167.2153,167.2895,167.1988,167.2318,61300.0
2014-10-31 13:25:00,202.77,202.78,202.66,202.66,17100.0,167.2483,167.2565,167.1575,167.1575,17100.0
2014-10-31 13:30:00,202.71,202.74,202.52,202.54,35100.0,167.1988,167.2235,167.0421,167.0586,35100.0
2014-10-31 13:35:00,202.55,202.61,202.54,202.58,30500.0,167.0668,167.1163,167.0586,167.0916,30500.0
2014-10-31 13:40:00,202.58,202.63,202.55,202.62,21800.0,167.0916,167.1328,167.0668,167.1245,21800.0
2014-10-31 13:45:00,202.61,202.69,202.59,202.62,20400.0,167.1163,167.1823,167.0998,167.1245,20400.0
2014-10-31 13:50:00,202.61,202.62,202.46,202.47,18700.0,167.1163,167.1245,166.9926,167.0008,18700.0
2014-10-31 13:55:00,202.5,202.5,202.45,202.5,17500.0,167.0256,167.0256,166.9843,167.0256,17500.0
2014-10-31 14:00:00,202.48,202.56,202.47,202.5,19900.0,167.0091,167.0751,167.0008,167.0256,19900.0
2014-10-31 14:05:00,202.5,202.62,202.47,202.59,28400.0,167.0256,167.1245,167.0008,167.0998,28400.0
2014-10-31 14:10:00,202.58,202.71,202.58,202.7,58900.0,167.0916,167.1988,167.0916,167.1905,58900.0
2014-10-31 14:15:00,202.71,202.72,202.64,202.67,55000.0,167.1988,167.207,167.141,167.1658,55000.0
2014-10-31 14:20:00,202.68,202.73,202.63,202.66,54000.0,167.174,167.2153,167.1328,167.1575,54000.0
2014-10-31 14:25:00,202.66,202.68,202.59,202.61,35700.0,167.1575,167.174,167.0998,167.1163,35700.0
2014-10-31 14:30:00,202.62,202.64,202.56,202.57,23400.0,167.1245,167.141,167.0751,167.0833,23400.0
2014-10-31 14:35:00,202.59,202.63,202.58,202.6,21000.0,167.0998,167.1328,167.0916,167.1081,21000.0
2014-10-31 14:40:00,202.61,202.64,202.56,202.56,25500.0,167.1163,167.141,167.0751,167.0751,25500.0
2014-10-31 14:45:00,202.55,202.57,202.38,202.38,24000.0,167.0668,167.0833,166.9266,166.9266,24000.0
2014-10-31 14:50:00,202.39,202.46,202.39,202.41,14800.0,166.9348,166.9926,166.9348,166.9513,14800.0
2014-10-31 14:55:00,202.4,202.55,202.4,202.54,43800.0,166.9431,167.0668,166.9431,167.0586,43800.0
2014-10-31 15:00:00,202.54,202.56,202.39,202.4,42100.0,167.0586,167.0751,166.9348,166.9431,42100.0
2014-10-31 15:05:00,202.4,202.53,202.4,202.49,23200.0,166.9431,167.0503,166.9431,167.0173,23200.0
2014-10-31 15:10:00,202.48,202.49,202.45,202.48,16600.0,167.0091,167.0173,166.9843,167.0091,16600.0
2014-10-31 15:15:00,202.48,202.49,202.39,202.4,41100.0,167.0091,167.0173,166.9348,166.9431,41100.0
2014-10-31 15:20:00,202.4,202.47,202.36,202.47,70500.0,166.9431,167.0008,166.9101,167.0008,70500.0
2014-10-31 15:25:00,202.46,202.68,202.45,202.6,55800.0,166.9926,167.174,166.9843,167.1081,55800.0
2014-10-31 15:30:00,202.62,202.72,202.58,202.7,51000.0,167.1245,167.207,167.0916,167.1905,51000.0
2014-10-31 15:35:00,202.72,202.73,202.62,202.65,47600.0,167.207,167.2153,167.1245,167.1493,47600.0
2014-10-31 15:40:00,202.65,202.83,202.64,202.81,42300.0,167.1493,167.2978,167.141,167.2813,42300.0
2014-10-31 15:45:00,202.81,202.88,202.78,202.87,51400.0,167.2813,167.339,167.2565,167.3308,51400.0
2014-10-31 15:50:00,202.89,202.96,202.88,202.93,67100.0,167.3472,167.405,167.339,167.3802,67100.0
2014-10-31 15:55:00,202.94,203.12,202.93,203.02,495100.0,167.3885,167.537,167.3802,167.4545,495100.0
2014-11-03 09:30:00,203.22,203.35,203.15,203.34,76000.0,167.6194,167.7267,167.5617,167.7184,76000.0
2014-11-03 09:35:00,203.35,203.38,203.05,203.12,56600.0,167.7267,167.7514,167.4792,167.537,56600.0
2014-11-03 09:40:00,203.13,203.2,202.99,203.15,64500.0,167.5452,167.6029,167.4297,167.5617,64500.0
2014-11-03 09:45:00,203.18,203.18,203.02,203.04,28200.0,167.5864,167.5864,167.4545,167.471,28200.0
2014-11-03 09:50:00,203.06,203.28,203.06,203.25,98900.0,167.4875,167.6689,167.4875,167.6442,98900.0
2014-11-03 09:55:00,203.25,203.38,203.19,203.22,23000.0,167.6442,167.7514,167.5947,167.6194,23000.0
2014-11-03 10:00:00,203.25,203.55,203.14,203.22,142000.0,167.6442,167.8916,167.5535,167.6194,142000.0
2014-11-03 10:05:00,203.19,203.35,203.05,203.09,32500.0,167.5947,167.7267,167.4792,167.5122,32500.0
2014-11-03 10:10:00,203.13,203.22,203.13,203.18,7500.0,167.5452,167.6194,167.5452,167.5864,7500.0
2014-11-03 10:15:00,203.07,203.07,202.84,202.84,13300.0,167.4957,167.4957,167.306,167.306,13300.0
2014-11-03 10:20:00,202.83,202.88,202.7,202.8,30800.0,167.2978,167.339,167.1905,167.273,30800.0
2014-11-03 10:25:00,202.81,202.88,202.79,202.8,6200.0,167.2813,167.339,167.2648,167.273,6200.0
2014-11-03 10:30:00,202.8,203.04,202.79,202.99,63800.0,167.273,167.471,167.2648,167.4297,63800.0
2014-11-03 10:35:00,203.02,203.1,203.0,203.02,11000.0,167.4545,167.5205,167.438,167.4545,11000.0
2014-11-03 10:40:00,203.01,203.04,202.92,203.0,21100.0,167.4462,167.471,167.372,167.438,21100.0
2014-11-03 10:45:00,202.96,202.96,202.8,202.8,31100.0,167.405,167.405,167.273,167.273,31100.0
2014-11-03 10:50:00,202.77,203.06,202.77,203.04,14000.0,167.2483,167.4875,167.2483,167.471,14000.0
2014-11-03 10:55:00,203.03,203.27,202.99,203.24,18300.0,167.4627,167.6607,167.4297,167.6359,18300.0
2014-11-03 11:00:00,203.22,203.3,203.14,203.25,33200.0,167.6194,167.6854,167.5535,167.6442,33200.0
2014-11-03 11:05:00,203.26,203.26,203.16,203.17,89300.0,167.6524,167.6524,167.5699,167.5782,89300.0
2014-11-03 11:10:00,203.15,203.26,203.15,203.2,91700.0,167.5617,167.6524,167.5617,167.6029,91700.0
2014-11-03 11:15:00,203.21,203.25,203.05,203.07,308500.0,167.6112,167.6442,167.4792,167.4957,308500.0
2014-11-03 11:20:00,203.07,203.17,203.05,203.13,100100.0,167.4957,167.5782,167.4792,167.5452,100100.0
2014-11-03 11:25:00,203.13,203.14,203.05,203.1,118400.0,167.5452,167.5535,167.4792,167.5205,118400.0
2014-11-03 11:30:00,203.11,203.21,203.0,203.11,149300.0,167.5287,167.6112,167.438,167.5287,149300.0
2014-11-03 11:35:00,203.11,203.17,203.08,203.16,87500.0,167.5287,167.5782,167.504,167.5699,87500.0
2014-11-03 11:40:00,203.16,203.29,203.13,203.28,92200.0,167.5699,167.6772,167.5452,167.6689,92200.0
2014-11-03 11:45:00,203.3,203.36,203.23,203.32,33400.0,167.6854,167.7349,167.6277,167.7019,33400.0
2014-11-03 11:50:00,203.33,203.33,203.24,203.28,22300.0,167.7102,167.7102,167.6359,167.6689,22300.0
2014-11-03 11:55:00,203.3,203.37,203.28,203.3,23100.0,167.6854,167.7432,167.6689,167.6854,23100.0
2014-11-03 12:00:00,203.32,203.35,203.23,203.34,118800.0,167.7019,167.7267,167.6277,167.7184,118800.0
2014-11-03 12:05:00,203.36,203.42,203.29,203.4,95400.0,167.7349,167.7844,167.6772,167.7679,95400.0
2014-11-03 12:10:00,203.41,203.43,203.3,203.3,115900.0,167.7762,167.7927,167.6854,167.6854,115900.0
2014-11-03 12:15:00,203.3,203.35,203.29,203.33,197800.0,167.6854,167.7267,167.6772,167.7102,197800.0
2014-11-03 12:20:00,203.32,203.37,203.3,203.36,172200.0,167.7019,167.7432,167.6854,167.7349,172200.0
2014-11-03 12:25:00,203.37,203.39,203.33,203.38,46800.0,167.7432,167.7597,167.7102,167.7514,46800.0
2014-11-03 12:30:00,203.4,203.43,203.37,203.39,19300.0,167.7679,167.7927,167.7432,167.7597,19300.0
2014-11-03 12:35:00,203.37,203.45,203.34,203.4,24500.0,167.7432,167.8091,167.7184,167.7679,24500.0
2014-11-03 12:40:00,203.39,203.48,203.36,203.44,39900.0,167.7597,167.8339,167.7349,167.8009,39900.0
2014-11-03 12:45:00,203.44,203.46,203.41,203.46,20000.0,167.8009,167.8174,167.7762,167.8174,20000.0
2014-11-03 12:50:00,203.46,203.47,203.41,203.42,10200.0,167.8174,167.8256,167.7762,167.7844,10200.0
2014-11-03 12:55:00,203.44,203.79,203.44,203.72,38300.0,167.8009,168.0896,167.8009,168.0318,38300.0
2014-11-03 13:00:00,203.73,203.73,203.56,203.56,6600.0,168.0401,168.0401,167.8999,167.8999,6600.0
2014-11-03 13:05:00,203.57,203.67,203.56,203.62,25700.0,167.9081,167.9906,167.8999,167.9494,25700.0
2014-11-03 13:10:00,203.64,203.68,203.59,203.59,303700.0,167.9659,167.9989,167.9246,167.9246,303700.0
2014-11-03 13:15:00,203.59,203.67,203.59,203.6,19300.0,167.9246,167.9906,167.9246,167.9329,19300.0
2014-11-03 13:20:00,203.62,203.68,203.58,203.68,16000.0,167.9494,167.9989,167.9164,167.9989,16000.0
2014-11-03 13:25:00,203.63,203.73,203.63,203.69,18800.0,167.9576,168.0401,167.9576,168.0071,18800.0
2014-11-03 13:30:00,203.69,203.71,203.64,203.69,22700.0,168.0071,168.0236,167.9659,168.0071,22700.0
2014-11-03 13:35:00,203.69,203.77,203.67,203.68,14800.0,168.0071,168.0731,167.9906,167.9989,14800.0
2014-11-03 13:40:00,203.68,203.69,203.64,203.64,18500.0,167.9989,168.0071,167.9659,167.9659,18500.0
2014-11-03 13:45:00,203.65,203.72,203.57,203.58,24400.0,167.9741,168.0318,167.9081,167.9164,24400.0
2014-11-03 13:50:00,203.57,203.65,203.55,203.62,27400.0,167.9081,167.9741,167.8916,167.9494,27400.0
2014-11-03 13:55:00,203.59,203.62,203.53,203.53,53200.0,167.9246,167.9494,167.8751,167.8751,53200.0
2014-11-03 14:00:00,203.53,203.57,203.49,203.53,21300.0,167.8751,167.9081,167.8421,167.8751,21300.0
2014-11-03 14:05:00,203.5,203.5,203.37,203.45,35900.0,167.8504,167.8504,167.7432,167.8091,35900.0
2014-11-03 14:10:00,203.44,203.55,203.43,203.53,27700.0,167.8009,167.8916,167.7927,167.8751,27700.0
2014-11-03 14:15:00,203.53,203.57,203.48,203.51,11900.0,167.8751,167.9081,167.8339,167.8586,11900.0
2014-11-03 14:20:00,203.49,203.5,203.42,203.5,23900.0,167.8421,167.8504,167.7844,167.8504,23900.0
2014-11-03 14:25:00,203.5,203.53,203.31,203.33,54800.0,167.8504,167.8751,167.6937,167.7102,54800.0
2014-11-03 14:30:00,203.3,203.31,202.98,203.04,52000.0,167.6854,167.6937,167.4215,167.471,52000.0
2014-11-03 14:35:00,203.03,203.15,203.01,203.1,78600.0,167.4627,167.5617,167.4462,167.5205,78600.0
2014-11-03 14:40:00,203.11,203.15,202.98,203.07,110400.0,167.5287,167.5617,167.4215,167.4957,110400.0
2014-11-03 14:45:00,203.08,203.11,202.91,203.05,87900.0,167.504,167.5287,167.3637,167.4792,87900.0
2014-11-03 14:50:00,203.06,203.1,202.97,202.97,26100.0,167.4875,167.5205,167.4132,167.4132,26100.0
2014-11-03 14:55:00,202.96,203.04,202.93,202.99,39200.0,167.405,167.471,167.3802,167.4297,39200.0
2014-11-03 15:00:00,202.98,203.13,202.98,203.05,21600.0,167.4215,167.5452,167.4215,167.4792,21600.0
2014-11-03 15:05:00,203.04,203.2,203.03,203.12,22800.0,167.471,167.6029,167.4627,167.537,22800.0
2014-11-03 15:10:00,203.13,203.17,203.07,203.12,77000.0,167.5452,167.5782,167.4957,167.537,77000.0
2014-11-03 15:15:00,203.09,203.09,202.96,202.99,35500.0,167.5122,167.5122,167.405,167.4297,35500.0
2014-11-03 15:20:00,202.99,203.02,202.93,202.99,37500.0,167.4297,167.4545,167.3802,167.4297,37500.0
2014-11-03 15:25:00,202.99,203.0,202.66,202.69,34300.0,167.4297,167.438,167.1575,167.1823,34300.0
2014-11-03 15:30:00,202.73,202.93,202.71,202.88,38100.0,167.2153,167.3802,167.1988,167.339,38100.0
2014-11-03 15:35:00,202.89,202.94,202.78,202.83,67800.0,167.3472,167.3885,167.2565,167.2978,67800.0
2014-11-03 15:40:00,202.86,202.9,202.77,202.78,60600.0,167.3225,167.3555,167.2483,167.2565,60600.0
2014-11-03 15:45:00,202.81,203.03,202.78,202.83,85400.0,167.2813,167.4627,167.2565,167.2978,85400.0
2014-11-03 15:50:00,202.86,203.0,202.81,202.98,55000.0,167.3225,167.438,167.2813,167.4215,55000.0
2014-11-03 15:55:00,202.98,203.11,202.98,203.09,135200.0,167.4215,167.5287,167.4215,167.5122,135200.0
2014-11-04 09:30:00,202.58,202.86,202.45,202.77,29400.0,167.0916,167.3225,166.9843,167.2483,29400.0
2014-11-04 09:35:00,202.75,202.84,202.66,202.73,17900.0,167.2318,167.306,167.1575,167.2153,17900.0
2014-11-04 09:40:00,202.75,202.81,202.42,202.5,27900.0,167.2318,167.2813,166.9596,167.0256,27900.0
2014-11-04 09:45:00,202.46,202.68,202.43,202.65,24100.0,166.9926,167.174,166.9678,167.1493,24100.0
2014-11-04 09:50:00,202.62,202.81,202.52,202.78,44400.0,167.1245,167.2813,167.0421,167.2565,44400.0
2014-11-04 09:55:00,202.76,202.78,202.69,202.69,28600.0,167.24,167.2565,167.1823,167.1823,28600.0
2014-11-04 10:00:00,202.69,202.93,202.66,202.83,28700.0,167.1823,167.3802,167.1575,167.2978,28700.0
2014-11-04 10:05:00,202.84,202.92,202.68,202.71,36900.0,167.306,167.372,167.174,167.1988,36900.0
2014-11-04 10:10:00,202.73,202.83,202.72,202.75,29700.0,167.2153,167.2978,167.207,167.2318,29700.0
2014-11-04 10:15:00,202.73,202.74,202.41,202.53,67100.0,167.2153,167.2235,166.9513,167.0503,67100.0
2014-11-04 10:20:00,202.49,202.72,202.47,202.59,24100.0,167.0173,167.207,167.0008,167.0998,24100.0
2014-11-04 10:25:00,202.58,202.63,202.24,202.26,34100.0,167.0916,167.1328,166.8111,166.8276,34100.0
2014-11-04 10:30:00,202.22,202.28,202.0,202.05,38300.0,166.7946,166.8441,166.6132,166.6544,38300.0
2014-11-04 10:35:00,202.03,202.24,202.03,202.14,39300.0,166.6379,166.8111,166.6379,166.7286,39300.0
2014-11-04 10:40:00,202.12,202.26,202.1,202.14,48800.0,166.7121,166.8276,166.6956,166.7286,48800.0
2014-11-04 10:45:00,202.1,202.14,201.93,201.97,158600.0,166.6956,166.7286,166.5554,166.5884,158600.0
2014-11-04 10:50:00,201.94,202.02,201.9,201.94,39800.0,166.5637,166.6297,166.5307,166.5637,39800.0
2014-11-04 10:55:00,201.92,201.94,201.61,201.64,43300.0,166.5472,166.5637,166.2915,166.3162,43300.0
2014-11-04 11:00:00,201.63,201.73,201.53,201.63,67400.0,166.308,166.3905,166.2255,166.308,67400.0
2014-11-04 11:05:00,201.63,201.72,201.43,201.45,122700.0,166.308,166.3822,166.143,166.1595,122700.0
2014-11-04 11:10:00,201.44,201.66,201.39,201.59,79800.0,166.1513,166.3327,166.11,166.275,79800.0
2014-11-04 11:15:00,201.59,201.68,201.53,201.62,50900.0,166.275,166.3492,166.2255,166.2997,50900.0
2014-11-04 11:20:00,201.61,201.71,201.51,201.69,48600.0,166.2915,166.374,166.209,166.3575,48600.0
2014-11-04 11:25:00,201.67,201.88,201.66,201.81,43600.0,166.341,166.5142,166.3327,166.4564,43600.0
2014-11-04 11:30:00,201.83,201.86,201.7,201.83,35500.0,166.4729,166.4977,166.3657,166.4729,35500.0
2014-11-04 11:35:00,201.79,201.85,201.73,201.77,25000.0,166.4399,166.4894,166.3905,166.4235,25000.0
2014-11-04 11:40:00,201.76,201.76,201.57,201.69,39900.0,166.4152,166.4152,166.2585,166.3575,39900.0
2014-11-04 11:45:00,201.69,201.75,201.57,201.74,56900.0,166.3575,166.407,166.2585,166.3987,56900.0
2014-11-04 11:50:00,201.73,201.74,201.61,201.72,30800.0,166.3905,166.3987,166.2915,166.3822,30800.0
2014-11-04 11:55:00,201.75,201.75,201.62,201.7,99100.0,166.407,166.407,166.2997,166.3657,99100.0
2014-11-04 12:00:00,201.69,202.04,201.69,202.02,44600.0,166.3575,166.6462,166.3575,166.6297,44600.0
2014-11-04 12:05:00,202.04,202.17,201.99,202.12,55300.0,166.6462,166.7534,166.6049,166.7121,55300.0
2014-11-04 12:10:00,202.12,202.17,202.09,202.16,23300.0,166.7121,166.7534,166.6874,166.7451,23300.0
2014-11-04 12:15:00,202.18,202.22,202.13,202.14,50600.0,166.7616,166.7946,166.7204,166.7286,50600.0
2014-11-04 12:20:00,202.12,202.2,202.09,202.19,48200.0,166.7121,166.7781,166.6874,166.7699,48200.0
2014-11-04 12:25:00,202.19,202.27,202.17,202.21,86600.0,166.7699,166.8359,166.7534,166.7864,86600.0
2014-11-04 12:30:00,202.21,202.26,202.19,202.22,27800.0,166.7864,166.8276,166.7699,166.7946,27800.0
2014-11-04 12:35:00,202.24,202.25,202.13,202.17,19900.0,166.8111,166.8194,166.7204,166.7534,19900.0
2014-11-04 12:40:00,202.17,202.39,202.16,202.39,79300.0,166.7534,166.9348,166.7451,166.9348,79300.0
2014-11-04 12:45:00,202.38,202.53,202.38,202.46,58600.0,166.9266,167.0503,166.9266,166.9926,58600.0
2014-11-04 12:50:00,202.43,202.48,202.42,202.42,56600.0,166.9678,167.0091,166.9596,166.9596,56600.0
2014-11-04 12:55:00,202.41,202.43,202.36,202.37,25300.0,166.9513,166.9678,166.9101,166.9183,25300.0
2014-11-04 13:00:00,202.38,202.42,202.27,202.32,29300.0,166.9266,166.9596,166.8359,166.8771,29300.0
2014-11-04 13:05:00,202.33,202.35,202.24,202.27,42600.0,166.8854,166.9018,166.8111,166.8359,42600.0
2014-11-04 13:10:00,202.28,202.32,202.25,202.31,16900.0,166.8441,166.8771,166.8194,166.8689,16900.0
2014-11-04 13:15:00,202.33,202.34,202.13,202.13,38700.0,166.8854,166.8936,166.7204,166.7204,38700.0
2014-11-04 13:20:00,202.14,202.16,202.02,202.14,56400.0,166.7286,166.7451,166.6297,166.7286,56400.0
2014-11-04 13:25:00,202.16,202.19,202.13,202.18,18300.0,166.7451,166.7699,166.7204,166.7616,18300.0
2014-11-04 13:30:00,202.18,202.18,202.04,202.06,25900.0,166.7616,166.7616,166.6462,166.6627,25900.0
2014-11-04 13:35:00,202.06,202.16,202.06,202.12,18600.0,166.6627,166.7451,166.6627,166.7121,18600.0
2014-11-04 13:40:00,202.12,202.18,202.1,202.16,23100.0,166.7121,166.7616,166.6956,166.7451,23100.0
2014-11-04 13:45:00,202.14,202.27,202.11,202.26,31600.0,166.7286,166.8359,166.7039,166.8276,31600.0
2014-11-04 13:50:00,202.27,202.59,202.27,202.58,52000.0,166.8359,167.0998,166.8359,167.0916,52000.0
2014-11-04 13:55:00,202.58,202.71,202.57,202.61,29800.0,167.0916,167.1988,167.0833,167.1163,29800.0
2014-11-04 14:00:00,202.61,202.72,202.59,202.6,43800.0,167.1163,167.207,167.0998,167.1081,43800.0
2014-11-04 14:05:00,202.59,202.61,202.47,202.54,38400.0,167.0998,167.1163,167.0008,167.0586,38400.0
2014-11-04 14:10:00,202.53,202.6,202.49,202.54,35600.0,167.0503,167.1081,167.0173,167.0586,35600.0
2014-11-04 14:15:00,202.55,202.55,202.45,202.48,65600.0,167.0668,167.0668,166.9843,167.0091,65600.0
2014-11-04 14:20:00,202.46,202.53,202.33,202.36,73300.0,166.9926,167.0503,166.8854,166.9101,73300.0
2014-11-04 14:25:00,202.35,202.47,202.28,202.29,352700.0,166.9018,167.0008,166.8441,166.8524,352700.0
2014-11-04 14:30:00,202.29,202.37,202.2,202.27,275300.0,166.8524,166.9183,166.7781,166.8359,275300.0
2014-11-04 14:35:00,202.28,202.42,202.25,202.39,50100.0,166.8441,166.9596,166.8194,166.9348,50100.0
2014-11-04 14:40:00,202.39,202.42,202.19,202.23,28600.0,166.9348,166.9596,166.7699,166.8029,28600.0
2014-11-04 14:45:00,202.24,202.33,202.16,202.25,23000.0,166.8111,166.8854,166.7451,166.8194,23000.0
2014-11-04 14:50:00,202.24,202.42,202.22,202.37,45700.0,166.8111,166.9596,166.7946,166.9183,45700.0
2014-11-04 14:55:00,202.35,202.57,202.35,202.57,39400.0,166.9018,167.0833,166.9018,167.0833,39400.0
2014-11-04 15:00:00,202.56,202.61,202.42,202.46,61200.0,167.0751,167.1163,166.9596,166.9926,61200.0
2014-11-04 15:05:00,202.46,202.53,202.46,202.52,45600.0,166.9926,167.0503,166.9926,167.0421,45600.0
2014-11-04 15:10:00,202.53,202.54,202.42,202.44,59000.0,167.0503,167.0586,166.9596,166.9761,59000.0
2014-11-04 15:15:00,202.43,202.53,202.43,202.48,23900.0,166.9678,167.0503,166.9678,167.0091,23900.0
2014-11-04 15:20:00,202.51,202.61,202.49,202.61,38400.0,167.0338,167.1163,167.0173,167.1163,38400.0
2014-11-04 15:25:00,202.61,202.63,202.27,202.38,87900.0,167.1163,167.1328,166.8359,166.9266,87900.0
2014-11-04 15:30:00,202.39,202.49,202.35,202.37,79300.0,166.9348,167.0173,166.9018,166.9183,79300.0
2014-11-04 15:35:00,202.35,202.42,202.31,202.31,70400.0,166.9018,166.9596,166.8689,166.8689,70400.0
2014-11-04 15:40:00,202.32,202.54,202.28,202.44,99400.0,166.8771,167.0586,166.8441,166.9761,99400.0
2014-11-04 15:45:00,202.44,202.55,202.43,202.51,88400.0,166.9761,167.0668,166.9678,167.0338,88400.0
2014-11-04 15:50:00,202.51,202.54,202.42,202.46,113600.0,167.0338,167.0586,166.9596,166.9926,113600.0
2014-11-04 15:55:00,202.46,202.55,202.44,202.45,176000.0,166.9926,167.0668,166.9761,166.9843,176000.0
2014-11-05 09:30:00,203.91,203.95,203.62,203.72,138200.0,168.1886,168.2216,167.9494,168.0318,138200.0
2014-11-05 09:35:00,203.72,203.75,203.39,203.47,43800.0,168.0318,168.0566,167.7597,167.8256,43800.0
2014-11-05 09:40:00,203.4,203.4,203.13,203.22,50100.0,167.7679,167.7679,167.5452,167.6194,50100.0
2014-11-05 09:45:00,203.2,203.34,203.14,203.2,50800.0,167.6029,167.7184,167.5535,167.6029,50800.0
2014-11-05 09:50:00,203.12,203.36,203.12,203.31,22600.0,167.537,167.7349,167.537,167.6937,22600.0
2014-11-05 09:55:00,203.28,203.32,203.12,203.31,28600.0,167.6689,167.7019,167.537,167.6937,28600.0
2014-11-05 10:00:00,203.24,203.26,202.97,203.23,58300.0,167.6359,167.6524,167.4132,167.6277,58300.0
2014-11-05 10:05:00,203.19,203.39,203.18,203.38,28500.0,167.5947,167.7597,167.5864,167.7514,28500.0
2014-11-05 10:10:00,203.4,203.4,203.31,203.35,27600.0,167.7679,167.7679,167.6937,167.7267,27600.0
2014-11-05 10:15:00,203.3,203.47,203.22,203.4,20700.0,167.6854,167.8256,167.6194,167.7679,20700.0
2014-11-05 10:20:00,203.36,203.39,203.22,203.27,42300.0,167.7349,167.7597,167.6194,167.6607,42300.0
2014-11-05 10:25:00,203.27,203.27,202.97,203.11,30100.0,167.6607,167.6607,167.4132,167.5287,30100.0
2014-11-05 10:30:00,203.05,203.15,202.8,202.81,32300.0,167.4792,167.5617,167.273,167.2813,32300.0
2014-11-05 10:35:00,202.82,202.98,202.82,202.97,202000.0,167.2895,167.4215,167.2895,167.4132,202000.0
2014-11-05 10:40:00,202.95,203.02,202.89,202.97,161700.0,167.3967,167.4545,167.3472,167.4132,161700.0
2014-11-05 10:45:00,202.97,203.12,202.87,203.07,350700.0,167.4132,167.537,167.3308,167.4957,350700.0
2014-11-05 10:50:00,203.07,203.2,203.07,203.15,26300.0,167.4957,167.6029,167.4957,167.5617,26300.0
2014-11-05 10:55:00,203.09,203.29,203.06,203.28,30700.0,167.5122,167.6772,167.4875,167.6689,30700.0
2014-11-05 11:00:00,203.3,203.53,203.3,203.38,47500.0,167.6854,167.8751,167.6854,167.7514,47500.0
2014-11-05 11:05:00,203.44,203.46,203.34,203.42,17400.0,167.8009,167.8174,167.7184,167.7844,17400.0
2014-11-05 11:10:00,203.42,203.48,203.33,203.46,18400.0,167.7844,167.8339,167.7102,167.8174,18400.0
2014-11-05 11:15:00,203.46,203.5,203.41,203.43,36000.0,167.8174,167.8504,167.7762,167.7927,36000.0
2014-11-05 11:20:00,203.43,203.48,203.24,203.26,60600.0,167.7927,167.8339,167.6359,167.6524,60600.0
2014-11-05 11:25:00,203.27,203.42,203.26,203.35,45300.0,167.6607,167.7844,167.6524,167.7267,45300.0
2014-11-05 11:30:00,203.35,203.44,203.28,203.38,32000.0,167.7267,167.8009,167.6689,167.7514,32000.0
2014-11-05 11:35:00,203.37,203.37,203.18,203.19,24200.0,167.7432,167.7432,167.5864,167.5947,24200.0
2014-11-05 11:40:00,203.23,203.3,203.22,203.29,16700.0,167.6277,167.6854,167.6194,167.6772,16700.0
2014-11-05 11:45:00,203.31,203.39,203.25,203.36,42300.0,167.6937,167.7597,167.6442,167.7349,42300.0
2014-11-05 11:50:00,203.37,203.44,203.36,203.43,36000.0,167.7432,167.8009,167.7349,167.7927,36000.0
2014-11-05 11:55:00,203.41,203.55,203.33,203.53,26800.0,167.7762,167.8916,167.7102,167.8751,26800.0
2014-11-05 12:00:00,203.52,203.67,203.47,203.59,95600.0,167.8669,167.9906,167.8256,167.9246,95600.0
2014-11-05 12:05:00,203.58,203.62,203.55,203.59,77500.0,167.9164,167.9494,167.8916,167.9246,77500.0
2014-11-05 12:10:00,203.57,203.61,203.5,203.58,23500.0,167.9081,167.9411,167.8504,167.9164,23500.0
2014-11-05 12:15:00,203.57,203.61,203.5,203.56,12700.0,167.9081,167.9411,167.8504,167.8999,12700.0
2014-11-05 12:20:00,203.56,203.59,203.5,203.59,18500.0,167.8999,167.9246,167.8504,167.9246,18500.0
2014-11-05 12:25:00,203.55,203.56,203.4,203.43,19500.0,167.8916,167.8999,167.7679,167.7927,19500.0
2014-11-05 12:30:00,203.41,203.49,203.4,203.48,20100.0,167.7762,167.8421,167.7679,167.8339,20100.0
2014-11-05 12:35:00,203.48,203.56,203.46,203.52,61500.0,167.8339,167.8999,167.8174,167.8669,61500.0
2014-11-05 12:40:00,203.53,203.58,203.52,203.56,21300.0,167.8751,167.9164,167.8669,167.8999,21300.0
2014-11-05 12:45:00,203.58,203.65,203.54,203.56,219600.0,167.9164,167.9741,167.8834,167.8999,219600.0
2014-11-05 12:50:00,203.56,203.6,203.51,203.56,360200.0,167.8999,167.9329,167.8586,167.8999,360200.0
2014-11-05 12:55:00,203.56,203.59,203.54,203.56,90700.0,167.8999,167.9246,167.8834,167.8999,90700.0
2014-11-05 13:00:00,203.56,203.61,203.54,203.59,19000.0,167.8999,167.9411,167.8834,167.9246,19000.0
2014-11-05 13:05:00,203.62,203.66,203.57,203.65,22700.0,167.9494,167.9824,167.9081,167.9741,22700.0
2014-11-05 13:10:00,203.65,203.69,203.61,203.68,37800.0,167.9741,168.0071,167.9411,167.9989,37800.0
2014-11-05 13:15:00,203.68,203.68,203.46,203.5,45400.0,167.9989,167.9989,167.8174,167.8504,45400.0
2014-11-05 13:20:00,203.47,203.51,203.4,203.51,156900.0,167.8256,167.8586,167.7679,167.8586,156900.0
2014-11-05 13:25:00,203.52,203.53,203.44,203.48,258200.0,167.8669,167.8751,167.8009,167.8339,258200.0
2014-11-05 13:30:00,203.48,203.56,203.44,203.47,161300.0,167.8339,167.8999,167.8009,167.8256,161300.0
2014-11-05 13:35:00,203.47,203.5,203.15,203.17,318800.0,167.8256,167.8504,167.5617,167.5782,318800.0
2014-11-05 13:40:00,203.18,203.23,203.04,203.06,84200.0,167.5864,167.6277,167.471,167.4875,84200.0
2014-11-05 13:45:00,203.05,203.16,202.99,203.16,132300.0,167.4792,167.5699,167.4297,167.5699,132300.0
2014-11-05 13:50:00,203.16,203.18,203.11,203.15,63000.0,167.5699,167.5864,167.5287,167.5617,63000.0
2014-11-05 13:55:00,203.15,203.2,203.1,203.15,55400.0,167.5617,167.6029,167.5205,167.5617,55400.0
2014-11-05 14:00:00,203.14,203.23,203.11,203.13,44300.0,167.5535,167.6277,167.5287,167.5452,44300.0
2014-11-05 14:05:00,203.13,203.18,203.07,203.1,29600.0,167.5452,167.5864,167.4957,167.5205,29600.0
2014-11-05 14:10:00,203.1,203.33,203.09,203.31,117300.0,167.5205,167.7102,167.5122,167.6937,117300.0
2014-11-05 14:15:00,203.3,203.44,203.25,203.42,78000.0,167.6854,167.8009,167.6442,167.7844,78000.0
2014-11-05 14:20:00,203.43,203.49,203.4,203.46,33500.0,167.7927,167.8421,167.7679,167.8174,33500.0
2014-11-05 14:25:00,203.48,203.54,203.47,203.48,26400.0,167.8339,167.8834,167.8256,167.8339,26400.0
2014-11-05 14:30:00,203.48,203.52,203.42,203.51,69200.0,167.8339,167.8669,167.7844,167.8586,69200.0
2014-11-05 14:35:00,203.51,203.53,203.43,203.45,40100.0,167.8586,167.8751,167.7927,167.8091,40100.0
2014-11-05 14:40:00,203.46,203.5,203.4,203.41,32200.0,167.8174,167.8504,167.7679,167.7762,32200.0
2014-11-05 14:45:00,203.4,203.49,203.39,203.41,26700.0,167.7679,167.8421,167.7597,167.7762,26700.0
2014-11-05 14:50:00,203.42,203.47,203.42,203.44,34500.0,167.7844,167.8256,167.7844,167.8009,34500.0
2014-11-05 14:55:00,203.44,203.62,203.44,203.62,106900.0,167.8009,167.9494,167.8009,167.9494,106900.0
2014-11-05 15:00:00,203.62,203.68,203.58,203.58,52400.0,167.9494,167.9989,167.9164,167.9164,52400.0
2014-11-05 15:05:00,203.6,203.64,203.53,203.57,46200.0,167.9329,167.9659,167.8751,167.9081,46200.0
2014-11-05 15:10:00,203.57,203.62,203.52,203.62,31700.0,167.9081,167.9494,167.8669,167.9494,31700.0
2014-11-05 15:15:00,203.63,203.63,203.51,203.53,83500.0,167.9576,167.9576,167.8586,167.8751,83500.0
2014-11-05 15:20:00,203.55,203.55,203.33,203.4,76800.0,167.8916,167.8916,167.7102,167.7679,76800.0
2014-11-05 15:25:00,203.4,203.5,203.4,203.45,39700.0,167.7679,167.8504,167.7679,167.8091,39700.0
2014-11-05 15:30:00,203.44,203.58,203.36,203.54,62000.0,167.8009,167.9164,167.7349,167.8834,62000.0
2014-11-05 15:35:00,203.54,203.55,203.51,203.51,29100.0,167.8834,167.8916,167.8586,167.8586,29100.0
2014-11-05 15:40:00,203.52,203.65,203.49,203.6,53600.0,167.8669,167.9741,167.8421,167.9329,53600.0
2014-11-05 15:45:00,203.6,203.65,203.51,203.65,49000.0,167.9329,167.9741,167.8586,167.9741,49000.0
2014-11-05 15:50:00,203.66,203.78,203.6,203.6,80900.0,167.9824,168.0813,167.9329,167.9329,80900.0
2014-11-05 15:55:00,203.63,203.74,203.62,203.72,110400.0,167.9576,168.0483,167.9494,168.0318,110400.0
2014-11-06 09:30:00,203.72,204.01,203.6,203.95,93100.0,168.0318,168.271,167.9329,168.2216,93100.0
2014-11-06 09:35:00,203.92,204.03,203.6,203.65,84100.0,168.1968,168.2875,167.9329,167.9741,84100.0
2014-11-06 09:40:00,203.7,203.95,203.61,203.88,35900.0,168.0154,168.2216,167.9411,168.1638,35900.0
2014-11-06 09:45:00,203.9,203.97,203.74,203.94,89600.0,168.1803,168.2381,168.0483,168.2133,89600.0
2014-11-06 09:50:00,203.95,203.97,203.64,203.64,38400.0,168.2216,168.2381,167.9659,167.9659,38400.0
2014-11-06 09:55:00,203.62,203.64,203.48,203.62,23700.0,167.9494,167.9659,167.8339,167.9494,23700.0
2014-11-06 10:00:00,203.63,203.72,203.35,203.46,47300.0,167.9576,168.0318,167.7267,167.8174,47300.0
2014-11-06 10:05:00,203.5,203.6,203.4,203.49,37800.0,167.8504,167.9329,167.7679,167.8421,37800.0
2014-11-06 10:10:00,203.5,203.55,203.31,203.39,45600.0,167.8504,167.8916,167.6937,167.7597,45600.0
2014-11-06 10:15:00,203.34,203.35,202.98,203.19,94000.0,167.7184,167.7267,167.4215,167.5947,94000.0
2014-11-06 10:20:00,203.23,203.37,203.19,203.36,34600.0,167.6277,167.7432,167.5947,167.7349,34600.0
2014-11-06 10:25:00,203.42,203.49,203.34,203.4,39400.0,167.7844,167.8421,167.7184,167.7679,39400.0
2014-11-06 10:30:00,203.38,203.4,203.14,203.4,37600.0,167.7514,167.7679,167.5535,167.7679,37600.0
2014-11-06 10:35:00,203.36,203.59,203.36,203.56,197800.0,167.7349,167.9246,167.7349,167.8999,197800.0
2014-11-06 10:40:00,203.54,203.74,203.54,203.63,98000.0,167.8834,168.0483,167.8834,167.9576,98000.0
2014-11-06 10:45:00,203.61,203.81,203.61,203.72,92700.0,167.9411,168.1061,167.9411,168.0318,92700.0
2014-11-06 10:50:00,203.72,203.81,203.67,203.78,64000.0,168.0318,168.1061,167.9906,168.0813,64000.0
2014-11-06 10:55:00,203.78,203.8,203.69,203.78,19500.0,168.0813,168.0978,168.0071,168.0813,19500.0
2014-11-06 11:00:00,203.75,203.9,203.72,203.89,59900.0,168.0566,168.1803,168.0318,168.1721,59900.0
2014-11-06 11:05:00,203.91,203.95,203.88,203.93,40600.0,168.1886,168.2216,168.1638,168.2051,40600.0
2014-11-06 11:10:00,203.94,203.94,203.76,203.83,34800.0,168.2133,168.2133,168.0648,168.1226,34800.0
2014-11-06 11:15:00,203.83,204.1,203.8,204.08,307100.0,168.1226,168.3453,168.0978,168.3288,307100.0
2014-11-06 11:20:00,204.08,204.16,204.04,204.16,30200.0,168.3288,168.3948,168.2958,168.3948,30200.0
2014-11-06 11:25:00,204.14,204.15,204.04,204.1,77200.0,168.3783,168.3865,168.2958,168.3453,77200.0
2014-11-06 11:30:00,204.1,204.1,204.04,204.07,6800.0,168.3453,168.3453,168.2958,168.3205,6800.0
2014-11-06 11:35:00,204.07,204.07,203.91,203.99,31200.0,168.3205,168.3205,168.1886,168.2545,31200.0
2014-11-06 11:40:00,204.03,204.13,203.95,204.13,6900.0,168.2875,168.37,168.2216,168.37,6900.0
2014-11-06 11:45:00,204.12,204.22,204.03,204.06,35600.0,168.3618,168.4443,168.2875,168.3123,35600.0
2014-11-06 11:50:00,204.06,204.12,203.88,203.93,102500.0,168.3123,168.3618,168.1638,168.2051,102500.0
2014-11-06 11:55:00,203.96,204.01,203.95,203.99,5400.0,168.2298,168.271,168.2216,168.2545,5400.0
2014-11-06 12:00:00,203.99,204.0,203.88,203.96,18300.0,168.2545,168.2628,168.1638,168.2298,18300.0
2014-11-06 12:05:00,203.96,203.99,203.87,203.87,22600.0,168.2298,168.2545,168.1556,168.1556,22600.0
2014-11-06 12:10:00,203.87,203.96,203.84,203.94,20100.0,168.1556,168.2298,168.1308,168.2133,20100.0
2014-11-06 12:15:00,203.92,204.13,203.92,204.1,8500.0,168.1968,168.37,168.1968,168.3453,8500.0
2014-11-06 12:20:00,204.1,204.12,204.06,204.11,10800.0,168.3453,168.3618,168.3123,168.3535,10800.0
2014-11-06 12:25:00,204.1,204.1,204.01,204.08,27100.0,168.3453,168.3453,168.271,168.3288,27100.0
2014-11-06 12:30:00,204.09,204.1,204.01,204.09,80500.0,168.337,168.3453,168.271,168.337,80500.0
2014-11-06 12:35:00,204.1,204.1,203.94,203.96,10500.0,168.3453,168.3453,168.2133,168.2298,10500.0
2014-11-06 12:40:00,203.94,204.06,203.92,204.03,19700.0,168.2133,168.3123,168.1968,168.2875,19700.0
2014-11-06 12:45:00,204.04,204.15,204.04,204.14,7500.0,168.2958,168.3865,168.2958,168.3783,7500.0
2014-11-06 12:50:00,204.14,204.18,204.09,204.1,11500.0,168.3783,168.4113,168.337,168.3453,11500.0
2014-11-06 12:55:00,204.07,204.16,204.07,204.13,14200.0,168.3205,168.3948,168.3205,168.37,14200.0
2014-11-06 13:00:00,204.13,204.2,204.13,204.15,11500.0,168.37,168.4278,168.37,168.3865,11500.0
2014-11-06 13:05:00,204.14,204.17,204.06,204.06,3700.0,168.3783,168.403,168.3123,168.3123,3700.0
2014-11-06 13:10:00,204.06,204.13,204.06,204.07,6900.0,168.3123,168.37,168.3123,168.3205,6900.0
2014-11-06 13:15:00,204.07,204.13,204.07,204.1,6400.0,168.3205,168.37,168.3205,168.3453,6400.0
2014-11-06 13:20:00,204.11,204.21,204.11,204.2,221500.0,168.3535,168.436,168.3535,168.4278,221500.0
2014-11-06 13:25:00,204.21,204.29,204.17,204.28,30000.0,168.436,168.502,168.403,168.4937,30000.0
2014-11-06 13:30:00,204.28,204.33,204.27,204.28,33800.0,168.4937,168.535,168.4855,168.4937,33800.0
2014-11-06 13:35:00,204.28,204.34,204.24,204.34,43200.0,168.4937,168.5432,168.4608,168.5432,43200.0
2014-11-06 13:40:00,204.34,204.36,204.26,204.27,19700.0,168.5432,168.5597,168.4772,168.4855,19700.0
2014-11-06 13:45:00,204.25,204.25,204.14,204.2,6600.0,168.469,168.469,168.3783,168.4278,6600.0
2014-11-06 13:50:00,204.21,204.28,204.21,204.25,52400.0,168.436,168.4937,168.436,168.469,52400.0
2014-11-06 13:55:00,204.26,204.35,204.21,204.33,51100.0,168.4772,168.5515,168.436,168.535,51100.0
2014-11-06 14:00:00,204.34,204.35,204.24,204.27,11000.0,168.5432,168.5515,168.4608,168.4855,11000.0
2014-11-06 14:05:00,204.28,204.29,204.22,204.23,13100.0,168.4937,168.502,168.4443,168.4525,13100.0
2014-11-06 14:10:00,204.24,204.29,204.19,204.28,21200.0,168.4608,168.502,168.4195,168.4937,21200.0
2014-11-06 14:15:00,204.28,204.3,204.24,204.24,20400.0,168.4937,168.5102,168.4608,168.4608,20400.0
2014-11-06 14:20:00,204.25,204.29,204.23,204.29,15300.0,168.469,168.502,168.4525,168.502,15300.0
2014-11-06 14:25:00,204.3,204.34,204.29,204.31,13200.0,168.5102,168.5432,168.502,168.5185,13200.0
2014-11-06 14:30:00,204.31,204.33,204.15,204.19,23700.0,168.5185,168.535,168.3865,168.4195,23700.0
2014-11-06 14:35:00,204.21,204.21,204.12,204.18,14700.0,168.436,168.436,168.3618,168.4113,14700.0
2014-11-06 14:40:00,204.21,204.23,204.16,204.22,16500.0,168.436,168.4525,168.3948,168.4443,16500.0
2014-11-06 14:45:00,204.24,204.31,204.21,204.27,16100.0,168.4608,168.5185,168.436,168.4855,16100.0
2014-11-06 14:50:00,204.26,204.33,204.25,204.32,32500.0,168.4772,168.535,168.469,168.5267,32500.0
2014-11-06 14:55:00,204.33,204.42,204.32,204.38,19300.0,168.535,168.6092,168.5267,168.5762,19300.0
2014-11-06 15:00:00,204.38,204.39,204.28,204.3,10600.0,168.5762,168.5845,168.4937,168.5102,10600.0
2014-11-06 15:05:00,204.31,204.31,204.15,204.24,30600.0,168.5185,168.5185,168.3865,168.4608,30600.0
2014-11-06 15:10:00,204.23,204.3,204.2,204.28,11800.0,168.4525,168.5102,168.4278,168.4937,11800.0
2014-11-06 15:15:00,204.27,204.3,204.24,204.3,14800.0,168.4855,168.5102,168.4608,168.5102,14800.0
2014-11-06 15:20:00,204.31,204.33,204.27,204.32,22200.0,168.5185,168.535,168.4855,168.5267,22200.0
2014-11-06 15:25:00,204.34,204.38,204.32,204.36,28200.0,168.5432,168.5762,168.5267,168.5597,28200.0
2014-11-06 15:30:00,204.37,204.44,204.32,204.32,23200.0,168.568,168.6257,168.5267,168.5267,23200.0
2014-11-06 15:35:00,204.31,204.47,204.31,204.4,30800.0,168.5185,168.6505,168.5185,168.5927,30800.0
2014-11-06 15:40:00,204.4,204.45,204.37,204.43,35500.0,168.5927,168.634,168.568,168.6175,35500.0
2014-11-06 15:45:00,204.42,204.61,204.42,204.61,68500.0,168.6092,168.7659,168.6092,168.7659,68500.0
2014-11-06 15:50:00,204.6,204.62,204.47,204.49,78600.0,168.7577,168.7742,168.6505,168.667,78600.0
2014-11-06 15:55:00,204.49,204.56,204.46,204.53,258400.0,168.667,168.7247,168.6422,168.7,258400.0
2014-11-07 09:30:00,204.5,204.61,204.25,204.25,47500.0,168.6752,168.7659,168.469,168.469,47500.0
2014-11-07 09:35:00,204.27,204.45,204.2,204.43,31500.0,168.4855,168.634,168.4278,168.6175,31500.0
2014-11-07 09:40:00,204.44,204.44,204.07,204.22,84400.0,168.6257,168.6257,168.3205,168.4443,84400.0
2014-11-07 09:45:00,204.24,204.41,204.11,204.37,47900.0,168.4608,168.601,168.3535,168.568,47900.0
2014-11-07 09:50:00,204.36,204.36,204.04,204.06,54200.0,168.5597,168.5597,168.2958,168.3123,54200.0
2014-11-07 09:55:00,204.02,204.31,204.01,204.23,19400.0,168.2793,168.5185,168.271,168.4525,19400.0
2014-11-07 10:00:00,204.26,204.37,204.18,204.28,23200.0,168.4772,168.568,168.4113,168.4937,23200.0
2014-11-07 10:05:00,204.29,204.5,204.29,204.49,25000.0,168.502,168.6752,168.502,168.667,25000.0
2014-11-07 10:10:00,204.52,204.57,204.35,204.36,19200.0,168.6917,168.7329,168.5515,168.5597,19200.0
2014-11-07 10:15:00,204.31,204.53,204.25,204.5,37200.0,168.5185,168.7,168.469,168.6752,37200.0
2014-11-07 10:20:00,204.47,204.49,204.25,204.3,24200.0,168.6505,168.667,168.469,168.5102,24200.0
2014-11-07 10:25:00,204.31,204.33,204.15,204.24,22400.0,168.5185,168.535,168.3865,168.4608,22400.0
2014-11-07 10:30:00,204.22,204.22,203.97,204.12,93900.0,168.4443,168.4443,168.2381,168.3618,93900.0
2014-11-07 10:35:00,204.11,204.35,204.07,204.34,83200.0,168.3535,168.5515,168.3205,168.5432,83200.0
2014-11-07 10:40:00,204.34,204.37,204.26,204.33,20500.0,168.5432,168.568,168.4772,168.535,20500.0
2014-11-07 10:45:00,204.35,204.54,204.35,204.45,21700.0,168.5515,168.7082,168.5515,168.634,21700.0
2014-11-07 10:50:00,204.46,204.59,204.46,204.57,50200.0,168.6422,168.7494,168.6422,168.7329,50200.0
2014-11-07 10:55:00,204.59,204.75,204.58,204.68,71800.0,168.7494,168.8814,168.7412,168.8237,71800.0
2014-11-07 11:00:00,204.7,204.77,204.64,204.66,25800.0,168.8402,168.8979,168.7907,168.8072,25800.0
2014-11-07 11:05:00,204.69,204.72,204.65,204.68,24700.0,168.8319,168.8567,168.7989,168.8237,24700.0
2014-11-07 11:10:00,204.67,204.73,204.61,204.67,15000.0,168.8154,168.8649,168.7659,168.8154,15000.0
2014-11-07 11:15:00,204.71,204.84,204.66,204.84,25900.0,168.8484,168.9556,168.8072,168.9556,25900.0
2014-11-07 11:20:00,204.83,204.84,204.75,204.8,73300.0,168.9474,168.9556,168.8814,168.9227,73300.0
2014-11-07 11:25:00,204.8,204.88,204.77,204.87,13900.0,168.9227,168.9886,168.8979,168.9804,13900.0
2014-11-07 11:30:00,204.88,204.94,204.82,204.85,42700.0,168.9886,169.0381,168.9391,168.9639,42700.0
2014-11-07 11:35:00,204.84,204.87,204.73,204.8,16800.0,168.9556,168.9804,168.8649,168.9227,16800.0
2014-11-07 11:40:00,204.82,204.83,204.73,204.74,15500.0,168.9391,168.9474,168.8649,168.8732,15500.0
2014-11-07 11:45:00,204.74,204.74,204.68,204.72,14900.0,168.8732,168.8732,168.8237,168.8567,14900.0
2014-11-07 11:50:00,204.72,204.75,204.7,204.7,44100.0,168.8567,168.8814,168.8402,168.8402,44100.0
2014-11-07 11:55:00,204.71,204.78,204.66,204.67,21400.0,168.8484,168.9062,168.8072,168.8154,21400.0
2014-11-07 12:00:00,204.66,204.66,204.56,204.64,28600.0,168.8072,168.8072,168.7247,168.7907,28600.0
2014-11-07 12:05:00,204.64,204.73,204.64,204.69,18200.0,168.7907,168.8649,168.7907,168.8319,18200.0
2014-11-07 12:10:00,204.7,204.73,204.66,204.66,69700.0,168.8402,168.8649,168.8072,168.8072,69700.0
2014-11-07 12:15:00,204.66,204.77,204.63,204.77,20400.0,168.8072,168.8979,168.7824,168.8979,20400.0
2014-11-07 12:20:00,204.76,204.84,204.76,204.79,19300.0,168.8897,168.9556,168.8897,168.9144,19300.0
2014-11-07 12:25:00,204.79,204.8,204.74,204.78,15900.0,168.9144,168.9227,168.8732,168.9062,15900.0
2014-11-07 12:30:00,204.78,204.78,204.72,204.76,16900.0,168.9062,168.9062,168.8567,168.8897,16900.0
2014-11-07 12:35:00,204.77,204.78,204.72,204.73,126300.0,168.8979,168.9062,168.8567,168.8649,126300.0
2014-11-07 12:40:00,204.72,204.76,204.69,204.71,393200.0,168.8567,168.8897,168.8319,168.8484,393200.0
2014-11-07 12:45:00,204.71,204.71,204.62,204.69,131400.0,168.8484,168.8484,168.7742,168.8319,131400.0
2014-11-07 12:50:00,204.68,204.68,204.64,204.65,18500.0,168.8237,168.8237,168.7907,168.7989,18500.0
2014-11-07 12:55:00,204.63,204.69,204.63,204.69,19900.0,168.7824,168.8319,168.7824,168.8319,19900.0
2014-11-07 13:00:00,204.68,204.76,204.64,204.72,21500.0,168.8237,168.8897,168.7907,168.8567,21500.0
2014-11-07 13:05:00,204.72,204.79,204.7,204.73,21800.0,168.8567,168.9144,168.8402,168.8649,21800.0
2014-11-07 13:10:00,204.72,204.73,204.67,204.73,12200.0,168.8567,168.8649,168.8154,168.8649,12200.0
2014-11-07 13:15:00,204.73,204.74,204.68,204.71,18900.0,168.8649,168.8732,168.8237,168.8484,18900.0
2014-11-07 13:20:00,204.71,204.76,204.68,204.75,33100.0,168.8484,168.8897,168.8237,168.8814,33100.0
2014-11-07 13:25:00,204.76,204.78,204.73,204.74,13100.0,168.8897,168.9062,168.8649,168.8732,13100.0
2014-11-07 13:30:00,204.78,204.87,204.78,204.87,19100.0,168.9062,168.9804,168.9062,168.9804,19100.0
2014-11-07 13:35:00,204.86,204.88,204.78,204.8,14000.0,168.9721,168.9886,168.9062,168.9227,14000.0
2014-11-07 13:40:00,204.8,204.82,204.77,204.78,14800.0,168.9227,168.9391,168.8979,168.9062,14800.0
2014-11-07 13:45:00,204.78,204.83,204.78,204.81,21100.0,168.9062,168.9474,168.9062,168.9309,21100.0
2014-11-07 13:50:00,204.81,204.84,204.75,204.82,33400.0,168.9309,168.9556,168.8814,168.9391,33400.0
2014-11-07 13:55:00,204.82,204.82,204.73,204.74,11200.0,168.9391,168.9391,168.8649,168.8732,11200.0
2014-11-07 14:00:00,204.73,204.78,204.71,204.73,14800.0,168.8649,168.9062,168.8484,168.8649,14800.0
2014-11-07 14:05:00,204.76,204.78,204.74,204.78,10900.0,168.8897,168.9062,168.8732,168.9062,10900.0
2014-11-07 14:10:00,204.77,204.77,204.74,204.75,9200.0,168.8979,168.8979,168.8732,168.8814,9200.0
2014-11-07 14:15:00,204.74,204.78,204.7,204.73,22500.0,168.8732,168.9062,168.8402,168.8649,22500.0
2014-11-07 14:20:00,204.74,204.74,204.7,204.71,8200.0,168.8732,168.8732,168.8402,168.8484,8200.0
2014-11-07 14:25:00,204.71,204.72,204.51,204.56,43300.0,168.8484,168.8567,168.6835,168.7247,43300.0
2014-11-07 14:30:00,204.57,204.57,204.5,204.53,22600.0,168.7329,168.7329,168.6752,168.7,22600.0
2014-11-07 14:35:00,204.52,204.54,204.47,204.54,51000.0,168.6917,168.7082,168.6505,168.7082,51000.0
2014-11-07 14:40:00,204.55,204.61,204.55,204.59,17100.0,168.7164,168.7659,168.7164,168.7494,17100.0
2014-11-07 14:45:00,204.59,204.59,204.53,204.56,15300.0,168.7494,168.7494,168.7,168.7247,15300.0
2014-11-07 14:50:00,204.57,204.57,204.45,204.45,14600.0,168.7329,168.7329,168.634,168.634,14600.0
2014-11-07 14:55:00,204.44,204.46,204.3,204.38,25200.0,168.6257,168.6422,168.5102,168.5762,25200.0
2014-11-07 15:00:00,204.38,204.48,204.38,204.48,23600.0,168.5762,168.6587,168.5762,168.6587,23600.0
2014-11-07 15:05:00,204.47,204.53,204.42,204.42,14800.0,168.6505,168.7,168.6092,168.6092,14800.0
2014-11-07 15:10:00,204.42,204.44,204.38,204.39,140600.0,168.6092,168.6257,168.5762,168.5845,140600.0
2014-11-07 15:15:00,204.38,204.38,204.17,204.3,39600.0,168.5762,168.5762,168.403,168.5102,39600.0
2014-11-07 15:20:00,204.31,204.31,204.24,204.28,25500.0,168.5185,168.5185,168.4608,168.4937,25500.0
2014-11-07 15:25:00,204.3,204.31,204.18,204.18,32600.0,168.5102,168.5185,168.4113,168.4113,32600.0
2014-11-07 15:30:00,204.19,204.28,204.12,204.28,26900.0,168.4195,168.4937,168.3618,168.4937,26900.0
2014-11-07 15:35:00,204.28,204.32,204.24,204.27,33400.0,168.4937,168.5267,168.4608,168.4855,33400.0
2014-11-07 15:40:00,204.27,204.4,204.26,204.39,56600.0,168.4855,168.5927,168.4772,168.5845,56600.0
2014-11-07 15:45:00,204.4,204.55,204.4,204.46,111800.0,168.5927,168.7164,168.5927,168.6422,111800.0
2014-11-07 15:50:00,204.46,204.54,204.41,204.48,30100.0,168.6422,168.7082,168.601,168.6587,30100.0
2014-11-07 15:55:00,204.5,204.73,204.48,204.73,91500.0,168.6752,168.8649,168.6587,168.8649,91500.0
2014-11-10 09:30:00,204.72,204.87,204.69,204.75,61400.0,168.8567,168.9804,168.8319,168.8814,61400.0
2014-11-10 09:35:00,204.74,204.88,204.74,204.81,9700.0,168.8732,168.9886,168.8732,168.9309,9700.0
2014-11-10 09:40:00,204.8,204.87,204.63,204.65,41400.0,168.9227,168.9804,168.7824,168.7989,41400.0
2014-11-10 09:45:00,204.69,204.73,204.65,204.7,40800.0,168.8319,168.8649,168.7989,168.8402,40800.0
2014-11-10 09:50:00,204.71,204.81,204.48,204.54,95300.0,168.8484,168.9309,168.6587,168.7082,95300.0
2014-11-10 09:55:00,204.53,204.7,204.51,204.69,26200.0,168.7,168.8402,168.6835,168.8319,26200.0
2014-11-10 10:00:00,204.68,204.78,204.64,204.69,47100.0,168.8237,168.9062,168.7907,168.8319,47100.0
2014-11-10 10:05:00,204.77,204.82,204.71,204.72,19600.0,168.8979,168.9391,168.8484,168.8567,19600.0
2014-11-10 10:10:00,204.76,204.79,204.71,204.73,22700.0,168.8897,168.9144,168.8484,168.8649,22700.0
2014-11-10 10:15:00,204.78,204.78,204.65,204.68,8300.0,168.9062,168.9062,168.7989,168.8237,8300.0
2014-11-10 10:20:00,204.66,204.67,204.58,204.64,34700.0,168.8072,168.8154,168.7412,168.7907,34700.0
2014-11-10 10:25:00,204.64,204.66,204.53,204.63,41900.0,168.7907,168.8072,168.7,168.7824,41900.0
2014-11-10 10:30:00,204.62,204.8,204.61,204.78,24600.0,168.7742,168.9227,168.7659,168.9062,24600.0
2014-11-10 10:35:00,204.75,204.79,204.72,204.79,18400.0,168.8814,168.9144,168.8567,168.9144,18400.0
2014-11-10 10:40:00,204.8,205.05,204.8,205.05,22200.0,168.9227,169.1289,168.9227,169.1289,22200.0
2014-11-10 10:45:00,205.08,205.19,205.03,205.14,54300.0,169.1536,169.2443,169.1124,169.2031,54300.0
2014-11-10 10:50:00,205.16,205.2,205.11,205.18,7700.0,169.2196,169.2526,169.1783,169.2361,7700.0
2014-11-10 10:55:00,205.19,205.28,205.17,205.17,11500.0,169.2443,169.3186,169.2278,169.2278,11500.0
2014-11-10 11:00:00,205.22,205.23,205.17,205.19,5600.0,169.2691,169.2773,169.2278,169.2443,5600.0
2014-11-10 11:05:00,205.18,205.2,205.09,205.18,6500.0,169.2361,169.2526,169.1618,169.2361,6500.0
2014-11-10 11:10:00,205.17,205.19,205.1,205.11,8300.0,169.2278,169.2443,169.1701,169.1783,8300.0
2014-11-10 11:15:00,205.12,205.18,205.09,205.12,19300.0,169.1866,169.2361,169.1618,169.1866,19300.0
2014-11-10 11:20:00,205.12,205.18,205.11,205.11,47300.0,169.1866,169.2361,169.1783,169.1783,47300.0
2014-11-10 11:25:00,205.1,205.25,205.1,205.25,63600.0,169.1701,169.2938,169.1701,169.2938,63600.0
2014-11-10 11:30:00,205.26,205.37,205.24,205.34,66400.0,169.3021,169.3928,169.2856,169.3681,66400.0
2014-11-10 11:35:00,205.31,205.35,205.27,205.34,15400.0,169.3433,169.3763,169.3103,169.3681,15400.0
2014-11-10 11:40:00,205.34,205.4,205.27,205.28,32500.0,169.3681,169.4175,169.3103,169.3186,32500.0
2014-11-10 11:45:00,205.27,205.28,205.21,205.27,22200.0,169.3103,169.3186,169.2608,169.3103,22200.0
2014-11-10 11:50:00,205.27,205.27,205.19,205.24,17000.0,169.3103,169.3103,169.2443,169.2856,17000.0
2014-11-10 11:55:00,205.25,205.25,205.14,205.18,18200.0,169.2938,169.2938,169.2031,169.2361,18200.0
2014-11-10 12:00:00,205.18,205.23,205.15,205.17,40700.0,169.2361,169.2773,169.2113,169.2278,40700.0
2014-11-10 12:05:00,205.19,205.22,205.11,205.13,76200.0,169.2443,169.2691,169.1783,169.1948,76200.0
2014-11-10 12:10:00,205.12,205.14,205.05,205.13,21100.0,169.1866,169.2031,169.1289,169.1948,21100.0
2014-11-10 12:15:00,205.12,205.13,205.05,205.11,17300.0,169.1866,169.1948,169.1289,169.1783,17300.0
2014-11-10 12:20:00,205.1,205.16,205.1,205.12,27500.0,169.1701,169.2196,169.1701,169.1866,27500.0
2014-11-10 12:25:00,205.12,205.13,205.03,205.09,15200.0,169.1866,169.1948,169.1124,169.1618,15200.0
2014-11-10 12:30:00,205.09,205.15,205.08,205.09,10800.0,169.1618,169.2113,169.1536,169.1618,10800.0
2014-11-10 12:35:00,205.08,205.14,205.03,205.04,28200.0,169.1536,169.2031,169.1124,169.1206,28200.0
2014-11-10 12:40:00,205.04,205.16,205.04,205.1,26900.0,169.1206,169.2196,169.1206,169.1701,26900.0
2014-11-10 12:45:00,205.08,205.11,205.07,205.09,25700.0,169.1536,169.1783,169.1454,169.1618,25700.0
2014-11-10 12:50:00,205.1,205.15,205.08,205.1,20000.0,169.1701,169.2113,169.1536,169.1701,20000.0
2014-11-10 12:55:00,205.12,205.17,205.09,205.17,29400.0,169.1866,169.2278,169.1618,169.2278,29400.0
2014-11-10 13:00:00,205.15,205.16,205.09,205.12,23800.0,169.2113,169.2196,169.1618,169.1866,23800.0
2014-11-10 13:05:00,205.1,205.18,205.08,205.17,73000.0,169.1701,169.2361,169.1536,169.2278,73000.0
2014-11-10 13:10:00,205.17,205.23,205.17,205.19,37600.0,169.2278,169.2773,169.2278,169.2443,37600.0
2014-11-10 13:15:00,205.18,205.21,205.14,205.2,18600.0,169.2361,169.2608,169.2031,169.2526,18600.0
2014-11-10 13:20:00,205.21,205.24,205.19,205.21,17000.0,169.2608,169.2856,169.2443,169.2608,17000.0
2014-11-10 13:25:00,205.21,205.23,205.18,205.22,25900.0,169.2608,169.2773,169.2361,169.2691,25900.0
2014-11-10 13:30:00,205.24,205.29,205.19,205.2,32300.0,169.2856,169.3268,169.2443,169.2526,32300.0
2014-11-10 13:35:00,205.21,205.21,205.14,205.15,17600.0,169.2608,169.2608,169.2031,169.2113,17600.0
2014-11-10 13:40:00,205.14,205.18,205.14,205.16,17200.0,169.2031,169.2361,169.2031,169.2196,17200.0
2014-11-10 13:45:00,205.17,205.18,205.1,205.1,14200.0,169.2278,169.2361,169.1701,169.1701,14200.0
2014-11-10 13:50:00,205.1,205.13,205.02,205.03,21000.0,169.1701,169.1948,169.1041,169.1124,21000.0
2014-11-10 13:55:00,205.04,205.04,204.95,205.02,22200.0,169.1206,169.1206,169.0464,169.1041,22200.0
2014-11-10 14:00:00,205.0,205.03,204.98,205.02,21600.0,169.0876,169.1124,169.0711,169.1041,21600.0
2014-11-10 14:05:00,205.02,205.11,205.0,205.1,22900.0,169.1041,169.1783,169.0876,169.1701,22900.0
2014-11-10 14:10:00,205.09,205.13,205.08,205.11,16500.0,169.1618,169.1948,169.1536,169.1783,16500.0
2014-11-10 14:15:00,205.11,205.14,205.1,205.14,15600.0,169.1783,169.2031,169.1701,169.2031,15600.0
2014-11-10 14:20:00,205.14,205.2,205.13,205.2,46100.0,169.2031,169.2526,169.1948,169.2526,46100.0
2014-11-10 14:25:00,205.2,205.23,205.19,205.19,13100.0,169.2526,169.2773,169.2443,169.2443,13100.0
2014-11-10 14:30:00,205.19,205.19,205.12,205.13,16100.0,169.2443,169.2443,169.1866,169.1948,16100.0
2014-11-10 14:35:00,205.13,205.16,205.07,205.07,16500.0,169.1948,169.2196,169.1454,169.1454,16500.0
2014-11-10 14:40:00,205.08,205.14,205.05,205.1,13600.0,169.1536,169.2031,169.1289,169.1701,13600.0
2014-11-10 14:45:00,205.11,205.14,205.07,205.12,18700.0,169.1783,169.2031,169.1454,169.1866,18700.0
2014-11-10 14:50:00,205.12,205.23,205.12,205.2,23300.0,169.1866,169.2773,169.1866,169.2526,23300.0
2014-11-10 14:55:00,205.2,205.24,205.16,205.24,22200.0,169.2526,169.2856,169.2196,169.2856,22200.0
2014-11-10 15:00:00,205.23,205.24,205.19,205.24,53000.0,169.2773,169.2856,169.2443,169.2856,53000.0
2014-11-10 15:05:00,205.25,205.31,205.23,205.23,42400.0,169.2938,169.3433,169.2773,169.2773,42400.0
2014-11-10 15:10:00,205.24,205.3,205.23,205.3,14600.0,169.2856,169.3351,169.2773,169.3351,14600.0
2014-11-10 15:15:00,205.29,205.32,205.2,205.22,26000.0,169.3268,169.3516,169.2526,169.2691,26000.0
2014-11-10 15:20:00,205.23,205.3,205.22,205.29,72200.0,169.2773,169.3351,169.2691,169.3268,72200.0
2014-11-10 15:25:00,205.29,205.29,205.2,205.2,58000.0,169.3268,169.3268,169.2526,169.2526,58000.0
2014-11-10 15:30:00,205.2,205.21,205.09,205.12,84500.0,169.2526,169.2608,169.1618,169.1866,84500.0
2014-11-10 15:35:00,205.13,205.19,205.12,205.17,87700.0,169.1948,169.2443,169.1866,169.2278,87700.0
2014-11-10 15:40:00,205.17,205.17,205.13,205.14,125700.0,169.2278,169.2278,169.1948,169.2031,125700.0
2014-11-10 15:45:00,205.14,205.23,205.14,205.19,122300.0,169.2031,169.2773,169.2031,169.2443,122300.0
2014-11-10 15:50:00,205.2,205.24,205.13,205.15,106800.0,169.2526,169.2856,169.1948,169.2113,106800.0
2014-11-10 15:55:00,205.16,205.33,205.13,205.32,245100.0,169.2196,169.3598,169.1948,169.3516,245100.0
2014-11-11 09:30:00,205.41,205.44,205.33,205.37,70000.0,169.4258,169.4505,169.3598,169.3928,70000.0
2014-11-11 09:35:00,205.37,205.37,205.08,205.21,26900.0,169.3928,169.3928,169.1536,169.2608,26900.0
2014-11-11 09:40:00,205.19,205.19,205.01,205.04,43900.0,169.2443,169.2443,169.0959,169.1206,43900.0
2014-11-11 09:45:00,205.07,205.21,205.05,205.13,32800.0,169.1454,169.2608,169.1289,169.1948,32800.0
2014-11-11 09:50:00,205.11,205.3,205.08,205.25,30700.0,169.1783,169.3351,169.1536,169.2938,30700.0
2014-11-11 09:55:00,205.25,205.29,205.17,205.21,17100.0,169.2938,169.3268,169.2278,169.2608,17100.0
2014-11-11 10:00:00,205.25,205.37,205.24,205.32,23200.0,169.2938,169.3928,169.2856,169.3516,23200.0
2014-11-11 10:05:00,205.36,205.36,205.24,205.32,25100.0,169.3845,169.3845,169.2856,169.3516,25100.0
2014-11-11 10:10:00,205.31,205.34,205.24,205.3,87300.0,169.3433,169.3681,169.2856,169.3351,87300.0
2014-11-11 10:15:00,205.29,205.31,205.21,205.3,28700.0,169.3268,169.3433,169.2608,169.3351,28700.0
2014-11-11 10:20:00,205.29,205.42,205.29,205.41,23600.0,169.3268,169.434,169.3268,169.4258,23600.0
2014-11-11 10:25:00,205.41,205.54,205.4,205.49,51600.0,169.4258,169.533,169.4175,169.4918,51600.0
2014-11-11 10:30:00,205.51,205.53,205.44,205.46,15700.0,169.5083,169.5248,169.4505,169.467,15700.0
2014-11-11 10:35:00,205.43,205.47,205.41,205.42,26200.0,169.4423,169.4753,169.4258,169.434,26200.0
2014-11-11 10:40:00,205.44,205.54,205.44,205.49,26300.0,169.4505,169.533,169.4505,169.4918,26300.0
2014-11-11 10:45:00,205.5,205.55,205.45,205.52,24300.0,169.5,169.5413,169.4588,169.5165,24300.0
2014-11-11 10:50:00,205.51,205.57,205.5,205.55,21900.0,169.5083,169.5578,169.5,169.5413,21900.0
2014-11-11 10:55:00,205.56,205.62,205.53,205.56,21500.0,169.5495,169.599,169.5248,169.5495,21500.0
2014-11-11 11:00:00,205.57,205.58,205.46,205.47,17100.0,169.5578,169.566,169.467,169.4753,17100.0
2014-11-11 11:05:00,205.45,205.51,205.4,205.51,25200.0,169.4588,169.5083,169.4175,169.5083,25200.0
2014-11-11 11:10:00,205.51,205.67,205.49,205.61,23900.0,169.5083,169.6402,169.4918,169.5908,23900.0
2014-11-11 11:15:00,205.61,205.61,205.53,205.54,12800.0,169.5908,169.5908,169.5248,169.533,12800.0
2014-11-11 11:20:00,205.54,205.59,205.52,205.57,13500.0,169.533,169.5743,169.5165,169.5578,13500.0
2014-11-11 11:25:00,205.55,205.59,205.46,205.49,26400.0,169.5413,169.5743,169.467,169.4918,26400.0
2014-11-11 11:30:00,205.49,205.54,205.48,205.5,14300.0,169.4918,169.533,169.4835,169.5,14300.0
2014-11-11 11:35:00,205.49,205.5,205.35,205.37,25600.0,169.4918,169.5,169.3763,169.3928,25600.0
2014-11-11 11:40:00,205.35,205.39,205.31,205.36,8400.0,169.3763,169.4093,169.3433,169.3845,8400.0
2014-11-11 11:45:00,205.37,205.39,205.35,205.38,15000.0,169.3928,169.4093,169.3763,169.401,15000.0
2014-11-11 11:50:00,205.39,205.4,205.33,205.38,10400.0,169.4093,169.4175,169.3598,169.401,10400.0
2014-11-11 11:55:00,205.37,205.38,205.34,205.36,17300.0,169.3928,169.401,169.3681,169.3845,17300.0
2014-11-11 12:00:00,205.36,205.39,205.33,205.36,39300.0,169.3845,169.4093,169.3598,169.3845,39300.0
2014-11-11 12:05:00,205.37,205.39,205.21,205.22,61800.0,169.3928,169.4093,169.2608,169.2691,61800.0
2014-11-11 12:10:00,205.21,205.29,205.21,205.27,12000.0,169.2608,169.3268,169.2608,169.3103,12000.0
2014-11-11 12:15:00,205.26,205.3,205.25,205.3,12200.0,169.3021,169.3351,169.2938,169.3351,12200.0
2014-11-11 12:20:00,205.31,205.34,205.28,205.28,19500.0,169.3433,169.3681,169.3186,169.3186,19500.0
2014-11-11 12:25:00,205.3,205.3,205.23,205.27,14800.0,169.3351,169.3351,169.2773,169.3103,14800.0
2014-11-11 12:30:00,205.29,205.34,205.28,205.34,28200.0,169.3268,169.3681,169.3186,169.3681,28200.0
2014-11-11 12:35:00,205.34,205.37,205.31,205.35,21200.0,169.3681,169.3928,169.3433,169.3763,21200.0
2014-11-11 12:40:00,205.35,205.38,205.31,205.31,12900.0,169.3763,169.401,169.3433,169.3433,12900.0
2014-11-11 12:45:00,205.3,205.31,205.22,205.24,6900.0,169.3351,169.3433,169.2691,169.2856,6900.0
2014-11-11 12:50:00,205.21,205.29,205.21,205.27,7400.0,169.2608,169.3268,169.2608,169.3103,7400.0
2014-11-11 12:55:00,205.27,205.28,205.24,205.24,15900.0,169.3103,169.3186,169.2856,169.2856,15900.0
2014-11-11 13:00:00,205.25,205.25,205.19,205.22,8500.0,169.2938,169.2938,169.2443,169.2691,8500.0
2014-11-11 13:05:00,205.23,205.24,205.2,205.21,19400.0,169.2773,169.2856,169.2526,169.2608,19400.0
2014-11-11 13:10:00,205.22,205.22,205.1,205.1,27400.0,169.2691,169.2691,169.1701,169.1701,27400.0
2014-11-11 13:15:00,205.09,205.13,205.07,205.12,22800.0,169.1618,169.1948,169.1454,169.1866,22800.0
2014-11-11 13:20:00,205.13,205.18,205.08,205.18,24800.0,169.1948,169.2361,169.1536,169.2361,24800.0
2014-11-11 13:25:00,205.17,205.2,205.13,205.16,15500.0,169.2278,169.2526,169.1948,169.2196,15500.0
2014-11-11 13:30:00,205.17,205.22,205.11,205.21,24900.0,169.2278,169.2691,169.1783,169.2608,24900.0
2014-11-11 13:35:00,205.21,205.22,205.17,205.21,18600.0,169.2608,169.2691,169.2278,169.2608,18600.0
2014-11-11 13:40:00,205.2,205.29,205.18,205.24,88300.0,169.2526,169.3268,169.2361,169.2856,88300.0
2014-11-11 13:45:00,205.25,205.25,205.15,205.19,9500.0,169.2938,169.2938,169.2113,169.2443,9500.0
2014-11-11 13:50:00,205.17,205.19,205.15,205.18,21000.0,169.2278,169.2443,169.2113,169.2361,21000.0
2014-11-11 13:55:00,205.17,205.24,205.16,205.18,21500.0,169.2278,169.2856,169.2196,169.2361,21500.0
2014-11-11 14:00:00,205.19,205.22,205.18,205.2,18700.0,169.2443,169.2691,169.2361,169.2526,18700.0
2014-11-11 14:05:00,205.21,205.25,205.18,205.23,29400.0,169.2608,169.2938,169.2361,169.2773,29400.0
2014-11-11 14:10:00,205.22,205.24,205.16,205.23,188300.0,169.2691,169.2856,169.2196,169.2773,188300.0
2014-11-11 14:15:00,205.24,205.3,205.24,205.3,13100.0,169.2856,169.3351,169.2856,169.3351,13100.0
2014-11-11 14:20:00,205.29,205.36,205.28,205.3,22700.0,169.3268,169.3845,169.3186,169.3351,22700.0
2014-11-11 14:25:00,205.31,205.31,205.26,205.3,40200.0,169.3433,169.3433,169.3021,169.3351,40200.0
2014-11-11 14:30:00,205.31,205.31,205.24,205.26,17700.0,169.3433,169.3433,169.2856,169.3021,17700.0
2014-11-11 14:35:00,205.26,205.26,205.15,205.2,9500.0,169.3021,169.3021,169.2113,169.2526,9500.0
2014-11-11 14:40:00,205.21,205.22,205.19,205.2,9900.0,169.2608,169.2691,169.2443,169.2526,9900.0
2014-11-11 14:45:00,205.21,205.31,205.2,205.27,12200.0,169.2608,169.3433,169.2526,169.3103,12200.0
2014-11-11 14:50:00,205.27,205.27,205.23,205.25,9600.0,169.3103,169.3103,169.2773,169.2938,9600.0
2014-11-11 14:55:00,205.26,205.26,205.22,205.26,21100.0,169.3021,169.3021,169.2691,169.3021,21100.0
2014-11-11 15:00:00,205.25,205.29,205.21,205.28,15400.0,169.2938,169.3268,169.2608,169.3186,15400.0
2014-11-11 15:05:00,205.26,205.32,205.24,205.29,16400.0,169.3021,169.3516,169.2856,169.3268,16400.0
2014-11-11 15:10:00,205.29,205.29,205.23,205.28,21400.0,169.3268,169.3268,169.2773,169.3186,21400.0
2014-11-11 15:15:00,205.27,205.3,205.27,205.29,21500.0,169.3103,169.3351,169.3103,169.3268,21500.0
2014-11-11 15:20:00,205.3,205.31,205.18,205.18,30800.0,169.3351,169.3433,169.2361,169.2361,30800.0
2014-11-11 15:25:00,205.19,205.25,205.17,205.21,23400.0,169.2443,169.2938,169.2278,169.2608,23400.0
2014-11-11 15:30:00,205.23,205.27,205.17,205.2,27400.0,169.2773,169.3103,169.2278,169.2526,27400.0
2014-11-11 15:35:00,205.2,205.31,205.19,205.31,24900.0,169.2526,169.3433,169.2443,169.3433,24900.0
2014-11-11 15:40:00,205.31,205.42,205.31,205.41,18500.0,169.3433,169.434,169.3433,169.4258,18500.0
2014-11-11 15:45:00,205.41,205.47,205.4,205.42,37300.0,169.4258,169.4753,169.4175,169.434,37300.0
2014-11-11 15:50:00,205.44,205.49,205.4,205.4,84300.0,169.4505,169.4918,169.4175,169.4175,84300.0
2014-11-11 15:55:00,205.4,205.52,205.34,205.52,136300.0,169.4175,169.5165,169.3681,169.5165,136300.0
2014-11-12 09:30:00,204.73,204.86,204.67,204.83,53500.0,168.8649,168.9721,168.8154,168.9474,53500.0
2014-11-12 09:35:00,204.78,204.91,204.78,204.9,36100.0,168.9062,169.0134,168.9062,169.0051,36100.0
2014-11-12 09:40:00,204.95,205.0,204.83,204.83,71200.0,169.0464,169.0876,168.9474,168.9474,71200.0
2014-11-12 09:45:00,204.82,205.03,204.8,205.03,25600.0,168.9391,169.1124,168.9227,169.1124,25600.0
2014-11-12 09:50:00,205.04,205.05,204.93,205.01,14300.0,169.1206,169.1289,169.0299,169.0959,14300.0
2014-11-12 09:55:00,205.0,205.02,204.89,205.02,25600.0,169.0876,169.1041,168.9969,169.1041,25600.0
2014-11-12 10:00:00,205.01,205.18,205.01,205.05,22000.0,169.0959,169.2361,169.0959,169.1289,22000.0
2014-11-12 10:05:00,205.05,205.21,205.03,205.16,20600.0,169.1289,169.2608,169.1124,169.2196,20600.0
2014-11-12 10:10:00,205.16,205.26,205.15,205.16,19100.0,169.2196,169.3021,169.2113,169.2196,19100.0
2014-11-12 10:15:00,205.13,205.23,205.12,205.23,22600.0,169.1948,169.2773,169.1866,169.2773,22600.0
2014-11-12 10:20:00,205.19,205.3,205.17,205.3,9200.0,169.2443,169.3351,169.2278,169.3351,9200.0
2014-11-12 10:25:00,205.3,205.3,205.18,205.18,33800.0,169.3351,169.3351,169.2361,169.2361,33800.0
2014-11-12 10:30:00,205.16,205.16,205.0,205.0,25500.0,169.2196,169.2196,169.0876,169.0876,25500.0
2014-11-12 10:35:00,205.04,205.08,205.0,205.02,50700.0,169.1206,169.1536,169.0876,169.1041,50700.0
2014-11-12 10:40:00,205.02,205.08,204.95,205.02,35900.0,169.1041,169.1536,169.0464,169.1041,35900.0
2014-11-12 10:45:00,204.99,205.06,204.95,205.03,31800.0,169.0794,169.1371,169.0464,169.1124,31800.0
2014-11-12 10:50:00,205.03,205.05,204.92,204.92,52300.0,169.1124,169.1289,169.0216,169.0216,52300.0
2014-11-12 10:55:00,204.95,205.01,204.84,204.84,49400.0,169.0464,169.0959,168.9556,168.9556,49400.0
2014-11-12 11:00:00,204.86,204.86,204.75,204.79,39400.0,168.9721,168.9721,168.8814,168.9144,39400.0
2014-11-12 11:05:00,204.79,204.89,204.78,204.85,18200.0,168.9144,168.9969,168.9062,168.9639,18200.0
2014-11-12 11:10:00,204.84,204.94,204.8,204.86,45000.0,168.9556,169.0381,168.9227,168.9721,45000.0
2014-11-12 11:15:00,204.84,204.87,204.78,204.84,64100.0,168.9556,168.9804,168.9062,168.9556,64100.0
2014-11-12 11:20:00,204.84,205.12,204.84,205.11,61500.0,168.9556,169.1866,168.9556,169.1783,61500.0
2014-11-12 11:25:00,205.11,205.17,205.06,205.06,67200.0,169.1783,169.2278,169.1371,169.1371,67200.0
2014-11-12 11:30:00,205.07,205.18,205.06,205.18,21800.0,169.1454,169.2361,169.1371,169.2361,21800.0
2014-11-12 11:35:00,205.19,205.42,205.19,205.32,105000.0,169.2443,169.434,169.2443,169.3516,105000.0
2014-11-12 11:40:00,205.32,205.39,205.29,205.37,247700.0,169.3516,169.4093,169.3268,169.3928,247700.0
2014-11-12 11:45:00,205.38,205.45,205.34,205.38,192700.0,169.401,169.4588,169.3681,169.401,192700.0
2014-11-12 11:50:00,205.38,205.43,205.35,205.36,177300.0,169.401,169.4423,169.3763,169.3845,177300.0
2014-11-12 11:55:00,205.37,205.47,205.37,205.4,26400.0,169.3928,169.4753,169.3928,169.4175,26400.0
2014-11-12 12:00:00,205.42,205.43,205.38,205.39,4800.0,169.434,169.4423,169.401,169.4093,4800.0
2014-11-12 12:05:00,205.38,205.54,205.37,205.49,53300.0,169.401,169.533,169.3928,169.4918,53300.0
2014-11-12 12:10:00,205.48,205.48,205.35,205.35,62900.0,169.4835,169.4835,169.3763,169.3763,62900.0
2014-11-12 12:15:00,205.35,205.42,205.35,205.38,35000.0,169.3763,169.434,169.3763,169.401,35000.0
2014-11-12 12:20:00,205.37,205.43,205.36,205.4,7100.0,169.3928,169.4423,169.3845,169.4175,7100.0
2014-11-12 12:25:00,205.39,205.47,205.39,205.45,14400.0,169.4093,169.4753,169.4093,169.4588,14400.0
2014-11-12 12:30:00,205.46,205.47,205.36,205.37,13600.0,169.467,169.4753,169.3845,169.3928,13600.0
2014-11-12 12:35:00,205.36,205.38,205.28,205.28,16900.0,169.3845,169.401,169.3186,169.3186,16900.0
2014-11-12 12:40:00,205.28,205.33,205.28,205.32,12200.0,169.3186,169.3598,169.3186,169.3516,12200.0
2014-11-12 12:45:00,205.31,205.39,205.31,205.39,5700.0,169.3433,169.4093,169.3433,169.4093,5700.0
2014-11-12 12:50:00,205.37,205.4,205.35,205.37,13600.0,169.3928,169.4175,169.3763,169.3928,13600.0
2014-11-12 12:55:00,205.37,205.42,205.37,205.4,14100.0,169.3928,169.434,169.3928,169.4175,14100.0
2014-11-12 13:00:00,205.4,205.4,205.38,205.39,9100.0,169.4175,169.4175,169.401,169.4093,9100.0
2014-11-12 13:05:00,205.39,205.42,205.31,205.31,21200.0,169.4093,169.434,169.3433,169.3433,21200.0
2014-11-12 13:10:00,205.31,205.39,205.3,205.39,69700.0,169.3433,169.4093,169.3351,169.4093,69700.0
2014-11-12 13:15:00,205.39,205.41,205.32,205.35,23400.0,169.4093,169.4258,169.3516,169.3763,23400.0
2014-11-12 13:20:00,205.35,205.43,205.31,205.43,12600.0,169.3763,169.4423,169.3433,169.4423,12600.0
2014-11-12 13:25:00,205.43,205.51,205.42,205.51,20200.0,169.4423,169.5083,169.434,169.5083,20200.0
2014-11-12 13:30:00,205.51,205.56,205.51,205.52,25400.0,169.5083,169.5495,169.5083,169.5165,25400.0
2014-11-12 13:35:00,205.51,205.51,205.42,205.46,22000.0,169.5083,169.5083,169.434,169.467,22000.0
2014-11-12 13:40:00,205.47,205.52,205.46,205.47,18400.0,169.4753,169.5165,169.467,169.4753,18400.0
2014-11-12 13:45:00,205.46,205.46,205.41,205.42,33500.0,169.467,169.467,169.4258,169.434,33500.0
2014-11-12 13:50:00,205.4,205.4,205.33,205.33,23100.0,169.4175,169.4175,169.3598,169.3598,23100.0
2014-11-12 13:55:00,205.34,205.35,205.3,205.33,22400.0,169.3681,169.3763,169.3351,169.3598,22400.0
2014-11-12 14:00:00,205.33,205.35,205.31,205.33,23900.0,169.3598,169.3763,169.3433,169.3598,23900.0
2014-11-12 14:05:00,205.34,205.41,205.33,205.4,19700.0,169.3681,169.4258,169.3598,169.4175,19700.0
2014-11-12 14:10:00,205.39,205.41,205.37,205.41,15900.0,169.4093,169.4258,169.3928,169.4258,15900.0
2014-11-12 14:15:00,205.41,205.45,205.4,205.45,32600.0,169.4258,169.4588,169.4175,169.4588,32600.0
2014-11-12 14:20:00,205.44,205.48,205.44,205.46,14000.0,169.4505,169.4835,169.4505,169.467,14000.0
2014-11-12 14:25:00,205.48,205.53,205.48,205.49,27500.0,169.4835,169.5248,169.4835,169.4918,27500.0
2014-11-12 14:30:00,205.49,205.49,205.43,205.43,24800.0,169.4918,169.4918,169.4423,169.4423,24800.0
2014-11-12 14:35:00,205.42,205.42,205.33,205.33,34100.0,169.434,169.434,169.3598,169.3598,34100.0
2014-11-12 14:40:00,205.33,205.34,205.19,205.2,40800.0,169.3598,169.3681,169.2443,169.2526,40800.0
2014-11-12 14:45:00,205.2,205.24,205.18,205.18,38900.0,169.2526,169.2856,169.2361,169.2361,38900.0
2014-11-12 14:50:00,205.17,205.19,205.09,205.18,27500.0,169.2278,169.2443,169.1618,169.2361,27500.0
2014-11-12 14:55:00,205.19,205.22,205.18,205.18,24300.0,169.2443,169.2691,169.2361,169.2361,24300.0
2014-11-12 15:00:00,205.17,205.28,205.08,205.25,50700.0,169.2278,169.3186,169.1536,169.2938,50700.0
2014-11-12 15:05:00,205.24,205.38,205.23,205.35,35500.0,169.2856,169.401,169.2773,169.3763,35500.0
2014-11-12 15:10:00,205.34,205.35,205.25,205.29,21500.0,169.3681,169.3763,169.2938,169.3268,21500.0
2014-11-12 15:15:00,205.29,205.36,205.28,205.35,50400.0,169.3268,169.3845,169.3186,169.3763,50400.0
2014-11-12 15:20:00,205.35,205.35,205.27,205.28,34200.0,169.3763,169.3763,169.3103,169.3186,34200.0
2014-11-12 15:25:00,205.29,205.45,205.28,205.44,43400.0,169.3268,169.4588,169.3186,169.4505,43400.0
2014-11-12 15:30:00,205.44,205.54,205.41,205.5,49200.0,169.4505,169.533,169.4258,169.5,49200.0
2014-11-12 15:35:00,205.49,205.52,205.46,205.5,27200.0,169.4918,169.5165,169.467,169.5,27200.0
2014-11-12 15:40:00,205.5,205.59,205.48,205.57,34000.0,169.5,169.5743,169.4835,169.5578,34000.0
2014-11-12 15:45:00,205.58,205.6,205.45,205.49,41900.0,169.566,169.5825,169.4588,169.4918,41900.0
2014-11-12 15:50:00,205.52,205.53,205.31,205.38,55800.0,169.5165,169.5248,169.3433,169.401,55800.0
2014-11-12 15:55:00,205.39,205.49,205.34,205.35,94600.0,169.4093,169.4918,169.3681,169.3763,94600.0
2014-11-13 09:30:00,205.55,205.7,205.51,205.67,34600.0,169.5413,169.665,169.5083,169.6402,34600.0
2014-11-13 09:35:00,205.75,205.92,205.75,205.82,21400.0,169.7062,169.8464,169.7062,169.764,21400.0
2014-11-13 09:40:00,205.86,205.91,205.74,205.8,17000.0,169.797,169.8382,169.698,169.7475,17000.0
2014-11-13 09:45:00,205.82,205.94,205.78,205.92,8300.0,169.764,169.8629,169.731,169.8464,8300.0
2014-11-13 09:50:00,205.95,206.05,205.9,205.93,45400.0,169.8712,169.9537,169.83,169.8547,45400.0
2014-11-13 09:55:00,205.92,205.96,205.86,205.95,12900.0,169.8464,169.8794,169.797,169.8712,12900.0
2014-11-13 10:00:00,205.97,205.97,205.75,205.78,11400.0,169.8877,169.8877,169.7062,169.731,11400.0
2014-11-13 10:05:00,205.8,205.93,205.8,205.88,53100.0,169.7475,169.8547,169.7475,169.8135,53100.0
2014-11-13 10:10:00,205.91,205.91,205.77,205.87,58200.0,169.8382,169.8382,169.7227,169.8052,58200.0
2014-11-13 10:15:00,205.93,206.02,205.92,205.94,10400.0,169.8547,169.9289,169.8464,169.8629,10400.0
2014-11-13 10:20:00,205.93,206.11,205.89,206.09,23300.0,169.8547,170.0032,169.8217,169.9867,23300.0
2014-11-13 10:25:00,206.07,206.12,206.04,206.06,29300.0,169.9702,170.0114,169.9454,169.9619,29300.0
2014-11-13 10:30:00,206.11,206.18,206.09,206.13,33000.0,170.0032,170.0609,169.9867,170.0197,33000.0
2014-11-13 10:35:00,206.12,206.17,206.07,206.15,25200.0,170.0114,170.0527,169.9702,170.0362,25200.0
2014-11-13 10:40:00,206.17,206.17,206.04,206.05,14100.0,170.0527,170.0527,169.9454,169.9537,14100.0
2014-11-13 10:45:00,206.05,206.17,206.04,206.13,20200.0,169.9537,170.0527,169.9454,170.0197,20200.0
2014-11-13 10:50:00,206.13,206.21,206.12,206.19,147400.0,170.0197,170.0856,170.0114,170.0691,147400.0
2014-11-13 10:55:00,206.16,206.17,206.03,206.05,31000.0,170.0444,170.0527,169.9372,169.9537,31000.0
2014-11-13 11:00:00,206.04,206.07,205.9,205.92,33700.0,169.9454,169.9702,169.83,169.8464,33700.0
2014-11-13 11:05:00,205.92,205.93,205.67,205.69,30700.0,169.8464,169.8547,169.6402,169.6567,30700.0
2014-11-13 11:10:00,205.66,205.71,205.6,205.63,16500.0,169.632,169.6732,169.5825,169.6072,16500.0
2014-11-13 11:15:00,205.63,205.67,205.44,205.66,55500.0,169.6072,169.6402,169.4505,169.632,55500.0
2014-11-13 11:20:00,205.67,205.69,205.63,205.69,26600.0,169.6402,169.6567,169.6072,169.6567,26600.0
2014-11-13 11:25:00,205.7,205.7,205.58,205.63,53000.0,169.665,169.665,169.566,169.6072,53000.0
2014-11-13 11:30:00,205.61,205.61,205.41,205.42,38700.0,169.5908,169.5908,169.4258,169.434,38700.0
2014-11-13 11:35:00,205.37,205.42,205.18,205.21,91000.0,169.3928,169.434,169.2361,169.2608,91000.0
2014-11-13 11:40:00,205.21,205.25,205.13,205.25,67700.0,169.2608,169.2938,169.1948,169.2938,67700.0
2014-11-13 11:45:00,205.23,205.42,205.22,205.38,43500.0,169.2773,169.434,169.2691,169.401,43500.0
2014-11-13 11:50:00,205.38,205.42,205.35,205.42,11700.0,169.401,169.434,169.3763,169.434,11700.0
2014-11-13 11:55:00,205.46,205.48,205.39,205.43,27500.0,169.467,169.4835,169.4093,169.4423,27500.0
2014-11-13 12:00:00,205.44,205.44,205.27,205.31,64400.0,169.4505,169.4505,169.3103,169.3433,64400.0
2014-11-13 12:05:00,205.27,205.45,205.21,205.45,18700.0,169.3103,169.4588,169.2608,169.4588,18700.0
2014-11-13 12:10:00,205.45,205.49,205.38,205.41,10000.0,169.4588,169.4918,169.401,169.4258,10000.0
2014-11-13 12:15:00,205.45,205.57,205.38,205.52,15300.0,169.4588,169.5578,169.401,169.5165,15300.0
2014-11-13 12:20:00,205.51,205.52,205.47,205.47,8600.0,169.5083,169.5165,169.4753,169.4753,8600.0
2014-11-13 12:25:00,205.51,205.57,205.48,205.54,19000.0,169.5083,169.5578,169.4835,169.533,19000.0
2014-11-13 12:30:00,205.54,205.65,205.54,205.55,22100.0,169.533,169.6237,169.533,169.5413,22100.0
2014-11-13 12:35:00,205.56,205.6,205.55,205.59,14500.0,169.5495,169.5825,169.5413,169.5743,14500.0
2014-11-13 12:40:00,205.59,205.59,205.46,205.51,29600.0,169.5743,169.5743,169.467,169.5083,29600.0
2014-11-13 12:45:00,205.51,205.51,205.44,205.45,15100.0,169.5083,169.5083,169.4505,169.4588,15100.0
2014-11-13 12:50:00,205.47,205.48,205.39,205.41,14600.0,169.4753,169.4835,169.4093,169.4258,14600.0
2014-11-13 12:55:00,205.41,205.45,205.34,205.34,15300.0,169.4258,169.4588,169.3681,169.3681,15300.0
2014-11-13 13:00:00,205.34,205.4,205.34,205.38,20100.0,169.3681,169.4175,169.3681,169.401,20100.0
2014-11-13 13:05:00,205.35,205.37,205.07,205.17,74100.0,169.3763,169.3928,169.1454,169.2278,74100.0
2014-11-13 13:10:00,205.16,205.2,205.11,205.13,18200.0,169.2196,169.2526,169.1783,169.1948,18200.0
2014-11-13 13:15:00,205.14,205.23,205.14,205.22,10400.0,169.2031,169.2773,169.2031,169.2691,10400.0
2014-11-13 13:20:00,205.2,205.2,204.84,204.85,83900.0,169.2526,169.2526,168.9556,168.9639,83900.0
2014-11-13 13:25:00,204.83,204.95,204.77,204.92,48400.0,168.9474,169.0464,168.8979,169.0216,48400.0
2014-11-13 13:30:00,204.93,204.93,204.64,204.67,33400.0,169.0299,169.0299,168.7907,168.8154,33400.0
2014-11-13 13:35:00,204.67,204.75,204.59,204.73,49900.0,168.8154,168.8814,168.7494,168.8649,49900.0
2014-11-13 13:40:00,204.74,204.81,204.72,204.81,13100.0,168.8732,168.9309,168.8567,168.9309,13100.0
2014-11-13 13:45:00,204.82,204.9,204.79,204.9,21400.0,168.9391,169.0051,168.9144,169.0051,21400.0
2014-11-13 13:50:00,204.92,205.07,204.89,205.02,32500.0,169.0216,169.1454,168.9969,169.1041,32500.0
2014-11-13 13:55:00,204.99,205.02,204.98,204.99,3100.0,169.0794,169.1041,169.0711,169.0794,3100.0
2014-11-13 14:00:00,204.94,205.06,204.94,205.01,16000.0,169.0381,169.1371,169.0381,169.0959,16000.0
2014-11-13 14:05:00,205.0,205.04,204.92,204.98,12700.0,169.0876,169.1206,169.0216,169.0711,12700.0
2014-11-13 14:10:00,204.96,204.96,204.68,204.7,9500.0,169.0546,169.0546,168.8237,168.8402,9500.0
2014-11-13 14:15:00,204.72,204.77,204.62,204.75,10500.0,168.8567,168.8979,168.7742,168.8814,10500.0
2014-11-13 14:20:00,204.74,204.78,204.67,204.67,8200.0,168.8732,168.9062,168.8154,168.8154,8200.0
2014-11-13 14:25:00,204.67,204.87,204.63,204.84,16200.0,168.8154,168.9804,168.7824,168.9556,16200.0
2014-11-13 14:30:00,204.86,204.99,204.84,204.94,21200.0,168.9721,169.0794,168.9556,169.0381,21200.0
2014-11-13 14:35:00,204.97,204.99,204.87,204.88,11600.0,169.0629,169.0794,168.9804,168.9886,11600.0
2014-11-13 14:40:00,204.87,205.03,204.86,205.03,18500.0,168.9804,169.1124,168.9721,169.1124,18500.0
2014-11-13 14:45:00,205.06,205.24,205.06,205.22,17600.0,169.1371,169.2856,169.1371,169.2691,17600.0
2014-11-13 14:50:00,205.22,205.23,205.14,205.22,12200.0,169.2691,169.2773,169.2031,169.2691,12200.0
2014-11-13 14:55:00,205.2,205.2,205.04,205.06,18000.0,169.2526,169.2526,169.1206,169.1371,18000.0
2014-11-13 15:00:00,205.05,205.2,205.0,205.17,14900.0,169.1289,169.2526,169.0876,169.2278,14900.0
2014-11-13 15:05:00,205.17,205.36,205.16,205.35,47100.0,169.2278,169.3845,169.2196,169.3763,47100.0
2014-11-13 15:10:00,205.35,205.38,205.23,205.25,12900.0,169.3763,169.401,169.2773,169.2938,12900.0
2014-11-13 15:15:00,205.26,205.3,205.2,205.25,6900.0,169.3021,169.3351,169.2526,169.2938,6900.0
2014-11-13 15:20:00,205.25,205.32,205.17,205.32,10700.0,169.2938,169.3516,169.2278,169.3516,10700.0
2014-11-13 15:25:00,205.32,205.35,205.03,205.04,19700.0,169.3516,169.3763,169.1124,169.1206,19700.0
2014-11-13 15:30:00,205.04,205.3,204.99,205.29,27300.0,169.1206,169.3351,169.0794,169.3268,27300.0
2014-11-13 15:35:00,205.29,205.52,205.26,205.42,46900.0,169.3268,169.5165,169.3021,169.434,46900.0
2014-11-13 15:40:00,205.43,205.69,205.4,205.62,47800.0,169.4423,169.6567,169.4175,169.599,47800.0
2014-11-13 15:45:00,205.64,205.66,205.48,205.54,45700.0,169.6155,169.632,169.4835,169.533,45700.0
2014-11-13 15:50:00,205.58,205.62,205.44,205.44,39000.0,169.566,169.599,169.4505,169.4505,39000.0
2014-11-13 15:55:00,205.46,205.54,205.34,205.53,103600.0,169.467,169.533,169.3681,169.5248,103600.0
2014-11-14 09:30:00,205.49,205.57,205.46,205.5,59200.0,169.4918,169.5578,169.467,169.5,59200.0
2014-11-14 09:35:00,205.54,205.62,205.48,205.56,36100.0,169.533,169.599,169.4835,169.5495,36100.0
2014-11-14 09:40:00,205.57,205.62,205.36,205.37,13400.0,169.5578,169.599,169.3845,169.3928,13400.0
2014-11-14 09:45:00,205.38,205.44,205.23,205.28,69100.0,169.401,169.4505,169.2773,169.3186,69100.0
2014-11-14 09:50:00,205.24,205.49,205.24,205.49,6200.0,169.2856,169.4918,169.2856,169.4918,6200.0
2014-11-14 09:55:00,205.5,205.57,205.44,205.47,24800.0,169.5,169.5578,169.4505,169.4753,24800.0
2014-11-14 10:00:00,205.51,205.74,205.51,205.71,28200.0,169.5083,169.698,169.5083,169.6732,28200.0
2014-11-14 10:05:00,205.75,205.79,205.66,205.77,20300.0,169.7062,169.7392,169.632,169.7227,20300.0
2014-11-14 10:10:00,205.79,205.84,205.77,205.77,19600.0,169.7392,169.7805,169.7227,169.7227,19600.0
2014-11-14 10:15:00,205.77,205.77,205.59,205.66,57900.0,169.7227,169.7227,169.5743,169.632,57900.0
2014-11-14 10:20:00,205.69,205.71,205.56,205.65,18500.0,169.6567,169.6732,169.5495,169.6237,18500.0
2014-11-14 10:25:00,205.62,205.62,205.37,205.45,17100.0,169.599,169.599,169.3928,169.4588,17100.0
2014-11-14 10:30:00,205.47,205.48,205.23,205.23,41100.0,169.4753,169.4835,169.2773,169.2773,41100.0
2014-11-14 10:35:00,205.22,205.35,205.13,205.35,53400.0,169.2691,169.3763,169.1948,169.3763,53400.0
2014-11-14 10:40:00,205.35,205.43,205.3,205.43,21500.0,169.3763,169.4423,169.3351,169.4423,21500.0
2014-11-14 10:45:00,205.44,205.67,205.44,205.59,30300.0,169.4505,169.6402,169.4505,169.5743,30300.0
2014-11-14 10:50:00,205.59,205.7,205.59,205.64,45800.0,169.5743,169.665,169.5743,169.6155,45800.0
2014-11-14 10:55:00,205.66,205.71,205.63,205.64,38700.0,169.632,169.6732,169.6072,169.6155,38700.0
2014-11-14 11:00:00,205.67,205.69,205.6,205.65,39600.0,169.6402,169.6567,169.5825,169.6237,39600.0
2014-11-14 11:05:00,205.68,205.75,205.6,205.61,25700.0,169.6485,169.7062,169.5825,169.5908,25700.0
2014-11-14 11:10:00,205.62,205.63,205.52,205.56,28300.0,169.599,169.6072,169.5165,169.5495,28300.0
2014-11-14 11:15:00,205.55,205.59,205.54,205.59,15000.0,169.5413,169.5743,169.533,169.5743,15000.0
2014-11-14 11:20:00,205.6,205.67,205.6,205.65,16900.0,169.5825,169.6402,169.5825,169.6237,16900.0
2014-11-14 11:25:00,205.65,205.66,205.54,205.55,44600.0,169.6237,169.632,169.533,169.5413,44600.0
2014-11-14 11:30:00,205.56,205.69,205.47,205.68,25600.0,169.5495,169.6567,169.4753,169.6485,25600.0
2014-11-14 11:35:00,205.64,205.66,205.55,205.55,27100.0,169.6155,169.632,169.5413,169.5413,27100.0
2014-11-14 11:40:00,205.57,205.57,205.4,205.48,19100.0,169.5578,169.5578,169.4175,169.4835,19100.0
2014-11-14 11:45:00,205.5,205.52,205.46,205.47,8600.0,169.5,169.5165,169.467,169.4753,8600.0
2014-11-14 11:50:00,205.47,205.53,205.45,205.51,17100.0,169.4753,169.5248,169.4588,169.5083,17100.0
2014-11-14 11:55:00,205.54,205.58,205.46,205.53,27000.0,169.533,169.566,169.467,169.5248,27000.0
2014-11-14 12:00:00,205.54,205.62,205.52,205.61,13900.0,169.533,169.599,169.5165,169.5908,13900.0
2014-11-14 12:05:00,205.6,205.62,205.57,205.61,6000.0,169.5825,169.599,169.5578,169.5908,6000.0
2014-11-14 12:10:00,205.57,205.57,205.51,205.53,13000.0,169.5578,169.5578,169.5083,169.5248,13000.0
2014-11-14 12:15:00,205.53,205.56,205.4,205.47,17000.0,169.5248,169.5495,169.4175,169.4753,17000.0
2014-11-14 12:20:00,205.46,205.52,205.44,205.52,10200.0,169.467,169.5165,169.4505,169.5165,10200.0
2014-11-14 12:25:00,205.53,205.57,205.51,205.55,21900.0,169.5248,169.5578,169.5083,169.5413,21900.0
2014-11-14 12:30:00,205.55,205.55,205.49,205.5,9100.0,169.5413,169.5413,169.4918,169.5,9100.0
2014-11-14 12:35:00,205.52,205.6,205.52,205.6,3800.0,169.5165,169.5825,169.5165,169.5825,3800.0
2014-11-14 12:40:00,205.61,205.61,205.54,205.54,1800.0,169.5908,169.5908,169.533,169.533,1800.0
2014-11-14 12:45:00,205.57,205.57,205.53,205.54,2100.0,169.5578,169.5578,169.5248,169.533,2100.0
2014-11-14 12:50:00,205.56,205.56,205.51,205.53,1200.0,169.5495,169.5495,169.5083,169.5248,1200.0
2014-11-14 12:55:00,205.52,205.55,205.46,205.46,26400.0,169.5165,169.5413,169.467,169.467,26400.0
2014-11-14 13:00:00,205.43,205.48,205.37,205.46,13800.0,169.4423,169.4835,169.3928,169.467,13800.0
2014-11-14 13:05:00,205.46,205.51,205.45,205.51,10700.0,169.467,169.5083,169.4588,169.5083,10700.0
2014-11-14 13:10:00,205.51,205.51,205.45,205.47,3500.0,169.5083,169.5083,169.4588,169.4753,3500.0
2014-11-14 13:15:00,205.45,205.51,205.42,205.46,17700.0,169.4588,169.5083,169.434,169.467,17700.0
2014-11-14 13:20:00,205.48,205.48,205.36,205.38,7600.0,169.4835,169.4835,169.3845,169.401,7600.0
2014-11-14 13:25:00,205.37,205.43,205.37,205.41,7400.0,169.3928,169.4423,169.3928,169.4258,7400.0
2014-11-14 13:30:00,205.42,205.48,205.31,205.37,10200.0,169.434,169.4835,169.3433,169.3928,10200.0
2014-11-14 13:35:00,205.39,205.4,205.35,205.37,8700.0,169.4093,169.4175,169.3763,169.3928,8700.0
2014-11-14 13:40:00,205.39,205.41,205.38,205.39,3600.0,169.4093,169.4258,169.401,169.4093,3600.0
2014-11-14 13:45:00,205.38,205.41,205.37,205.41,11000.0,169.401,169.4258,169.3928,169.4258,11000.0
2014-11-14 13:50:00,205.43,205.46,205.4,205.4,24700.0,169.4423,169.467,169.4175,169.4175,24700.0
2014-11-14 13:55:00,205.4,205.41,205.22,205.26,23900.0,169.4175,169.4258,169.2691,169.3021,23900.0
2014-11-14 14:00:00,205.2,205.26,205.16,205.2,19300.0,169.2526,169.3021,169.2196,169.2526,19300.0
2014-11-14 14:05:00,205.19,205.28,205.09,205.26,41700.0,169.2443,169.3186,169.1618,169.3021,41700.0
2014-11-14 14:10:00,205.26,205.33,205.25,205.33,13000.0,169.3021,169.3598,169.2938,169.3598,13000.0
2014-11-14 14:15:00,205.33,205.33,205.27,205.3,8700.0,169.3598,169.3598,169.3103,169.3351,8700.0
2014-11-14 14:20:00,205.34,205.36,205.24,205.24,22300.0,169.3681,169.3845,169.2856,169.2856,22300.0
2014-11-14 14:25:00,205.27,205.37,205.27,205.36,3600.0,169.3103,169.3928,169.3103,169.3845,3600.0
2014-11-14 14:30:00,205.37,205.44,205.32,205.34,13100.0,169.3928,169.4505,169.3516,169.3681,13100.0
2014-11-14 14:35:00,205.36,205.37,205.29,205.36,6700.0,169.3845,169.3928,169.3268,169.3845,6700.0
2014-11-14 14:40:00,205.34,205.39,205.34,205.36,5100.0,169.3681,169.4093,169.3681,169.3845,5100.0
2014-11-14 14:45:00,205.34,205.35,205.26,205.31,33400.0,169.3681,169.3763,169.3021,169.3433,33400.0
2014-11-14 14:50:00,205.31,205.38,205.27,205.29,18300.0,169.3433,169.401,169.3103,169.3268,18300.0
2014-11-14 14:55:00,205.29,205.31,205.26,205.3,14000.0,169.3268,169.3433,169.3021,169.3351,14000.0
2014-11-14 15:00:00,205.31,205.37,205.31,205.35,20200.0,169.3433,169.3928,169.3433,169.3763,20200.0
2014-11-14 15:05:00,205.37,205.44,205.36,205.4,9100.0,169.3928,169.4505,169.3845,169.4175,9100.0
2014-11-14 15:10:00,205.41,205.43,205.39,205.41,16000.0,169.4258,169.4423,169.4093,169.4258,16000.0
2014-11-14 15:15:00,205.41,205.42,205.35,205.39,25700.0,169.4258,169.434,169.3763,169.4093,25700.0
2014-11-14 15:20:00,205.39,205.41,205.35,205.39,19400.0,169.4093,169.4258,169.3763,169.4093,19400.0
2014-11-14 15:25:00,205.39,205.46,205.39,205.46,35600.0,169.4093,169.467,169.4093,169.467,35600.0
2014-11-14 15:30:00,205.46,205.54,205.46,205.52,22700.0,169.467,169.533,169.467,169.5165,22700.0
2014-11-14 15:35:00,205.55,205.6,205.53,205.55,24800.0,169.5413,169.5825,169.5248,169.5413,24800.0
2014-11-14 15:40:00,205.57,205.57,205.46,205.56,20900.0,169.5578,169.5578,169.467,169.5495,20900.0
2014-11-14 15:45:00,205.57,205.57,205.45,205.45,11800.0,169.5578,169.5578,169.4588,169.4588,11800.0
2014-11-14 15:50:00,205.46,205.48,205.42,205.42,13900.0,169.467,169.4835,169.434,169.434,13900.0
2014-11-14 15:55:00,205.43,205.61,205.41,205.6,172600.0,169.4423,169.5908,169.4258,169.5825,172600.0
2014-11-17 09:30:00,205.16,205.4,205.13,205.2,51500.0,169.2196,169.4175,169.1948,169.2526,51500.0
2014-11-17 09:35:00,205.21,205.43,205.21,205.37,25100.0,169.2608,169.4423,169.2608,169.3928,25100.0
2014-11-17 09:40:00,205.33,205.43,205.26,205.39,30100.0,169.3598,169.4423,169.3021,169.4093,30100.0
2014-11-17 09:45:00,205.4,205.47,205.38,205.38,23800.0,169.4175,169.4753,169.401,169.401,23800.0
2014-11-17 09:50:00,205.38,205.48,205.33,205.34,26800.0,169.401,169.4835,169.3598,169.3681,26800.0
2014-11-17 09:55:00,205.34,205.4,205.22,205.39,34700.0,169.3681,169.4175,169.2691,169.4093,34700.0
2014-11-17 10:00:00,205.4,205.58,205.39,205.5,25300.0,169.4175,169.566,169.4093,169.5,25300.0
2014-11-17 10:05:00,205.52,205.56,205.24,205.31,8200.0,169.5165,169.5495,169.2856,169.3433,8200.0
2014-11-17 10:10:00,205.27,205.56,205.24,205.52,46500.0,169.3103,169.5495,169.2856,169.5165,46500.0
2014-11-17 10:15:00,205.53,205.69,205.5,205.69,28100.0,169.5248,169.6567,169.5,169.6567,28100.0
2014-11-17 10:20:00,205.61,205.68,205.53,205.65,6000.0,169.5908,169.6485,169.5248,169.6237,6000.0
2014-11-17 10:25:00,205.69,205.84,205.69,205.75,23700.0,169.6567,169.7805,169.6567,169.7062,23700.0
2014-11-17 10:30:00,205.74,205.74,205.55,205.58,19600.0,169.698,169.698,169.5413,169.566,19600.0
2014-11-17 10:35:00,205.56,205.61,205.48,205.49,19600.0,169.5495,169.5908,169.4835,169.4918,19600.0
2014-11-17 10:40:00,205.42,205.54,205.42,205.48,14500.0,169.434,169.533,169.434,169.4835,14500.0
2014-11-17 10:45:00,205.47,205.47,205.34,205.44,8500.0,169.4753,169.4753,169.3681,169.4505,8500.0
2014-11-17 10:50:00,205.43,205.5,205.34,205.5,23800.0,169.4423,169.5,169.3681,169.5,23800.0
2014-11-17 10:55:00,205.5,205.63,205.5,205.63,20500.0,169.5,169.6072,169.5,169.6072,20500.0
2014-11-17 11:00:00,205.63,205.64,205.41,205.45,22500.0,169.6072,169.6155,169.4258,169.4588,22500.0
2014-11-17 11:05:00,205.43,205.51,205.34,205.37,17300.0,169.4423,169.5083,169.3681,169.3928,17300.0
2014-11-17 11:10:00,205.35,205.37,205.2,205.27,37500.0,169.3763,169.3928,169.2526,169.3103,37500.0
2014-11-17 11:15:00,205.29,205.46,205.28,205.46,16500.0,169.3268,169.467,169.3186,169.467,16500.0
2014-11-17 11:20:00,205.49,205.5,205.34,205.36,17200.0,169.4918,169.5,169.3681,169.3845,17200.0
2014-11-17 11:25:00,205.36,205.38,205.16,205.17,22500.0,169.3845,169.401,169.2196,169.2278,22500.0
2014-11-17 11:30:00,205.15,205.22,205.02,205.11,13900.0,169.2113,169.2691,169.1041,169.1783,13900.0
2014-11-17 11:35:00,205.13,205.26,205.1,205.12,5900.0,169.1948,169.3021,169.1701,169.1866,5900.0
2014-11-17 11:40:00,205.12,205.29,205.1,205.26,9000.0,169.1866,169.3268,169.1701,169.3021,9000.0
2014-11-17 11:45:00,205.3,205.31,205.22,205.27,7800.0,169.3351,169.3433,169.2691,169.3103,7800.0
2014-11-17 11:50:00,205.25,205.31,205.12,205.31,7000.0,169.2938,169.3433,169.1866,169.3433,7000.0
2014-11-17 11:55:00,205.3,205.33,205.22,205.3,6600.0,169.3351,169.3598,169.2691,169.3351,6600.0
2014-11-17 12:00:00,205.27,205.38,205.21,205.23,7800.0,169.3103,169.401,169.2608,169.2773,7800.0
2014-11-17 12:05:00,205.26,205.26,205.17,205.21,14400.0,169.3021,169.3021,169.2278,169.2608,14400.0
2014-11-17 12:10:00,205.21,205.44,205.21,205.42,9700.0,169.2608,169.4505,169.2608,169.434,9700.0
2014-11-17 12:15:00,205.41,205.47,205.38,205.43,6400.0,169.4258,169.4753,169.401,169.4423,6400.0
2014-11-17 12:20:00,205.42,205.48,205.42,205.43,2900.0,169.434,169.4835,169.434,169.4423,2900.0
2014-11-17 12:25:00,205.43,205.57,205.43,205.52,15900.0,169.4423,169.5578,169.4423,169.5165,15900.0
2014-11-17 12:30:00,205.52,205.54,205.51,205.52,4300.0,169.5165,169.533,169.5083,169.5165,4300.0
2014-11-17 12:35:00,205.49,205.57,205.49,205.57,4000.0,169.4918,169.5578,169.4918,169.5578,4000.0
2014-11-17 12:40:00,205.58,205.76,205.58,205.69,13600.0,169.566,169.7145,169.566,169.6567,13600.0
2014-11-17 12:45:00,205.7,205.76,205.7,205.7,4300.0,169.665,169.7145,169.665,169.665,4300.0
2014-11-17 12:50:00,205.69,205.73,205.69,205.72,1800.0,169.6567,169.6897,169.6567,169.6815,1800.0
2014-11-17 12:55:00,205.67,205.69,205.57,205.6,9000.0,169.6402,169.6567,169.5578,169.5825,9000.0
2014-11-17 13:00:00,205.6,205.63,205.57,205.63,13400.0,169.5825,169.6072,169.5578,169.6072,13400.0
2014-11-17 13:05:00,205.62,205.69,205.59,205.68,11300.0,169.599,169.6567,169.5743,169.6485,11300.0
2014-11-17 13:10:00,205.66,205.73,205.64,205.71,7500.0,169.632,169.6897,169.6155,169.6732,7500.0
2014-11-17 13:15:00,205.72,205.86,205.71,205.84,26500.0,169.6815,169.797,169.6732,169.7805,26500.0
2014-11-17 13:20:00,205.82,205.95,205.78,205.93,31600.0,169.764,169.8712,169.731,169.8547,31600.0
2014-11-17 13:25:00,205.91,205.93,205.8,205.82,13200.0,169.8382,169.8547,169.7475,169.764,13200.0
2014-11-17 13:30:00,205.85,205.88,205.8,205.82,10300.0,169.7887,169.8135,169.7475,169.764,10300.0
2014-11-17 13:35:00,205.81,205.84,205.72,205.72,25300.0,169.7557,169.7805,169.6815,169.6815,25300.0
2014-11-17 13:40:00,205.73,205.81,205.72,205.79,11600.0,169.6897,169.7557,169.6815,169.7392,11600.0
2014-11-17 13:45:00,205.78,205.78,205.61,205.62,13200.0,169.731,169.731,169.5908,169.599,13200.0
2014-11-17 13:50:00,205.62,205.72,205.6,205.72,9500.0,169.599,169.6815,169.5825,169.6815,9500.0
2014-11-17 13:55:00,205.77,205.84,205.76,205.79,38200.0,169.7227,169.7805,169.7145,169.7392,38200.0
2014-11-17 14:00:00,205.79,205.83,205.75,205.82,11400.0,169.7392,169.7722,169.7062,169.764,11400.0
2014-11-17 14:05:00,205.82,205.83,205.73,205.75,10800.0,169.764,169.7722,169.6897,169.7062,10800.0
2014-11-17 14:10:00,205.77,205.84,205.77,205.84,8200.0,169.7227,169.7805,169.7227,169.7805,8200.0
2014-11-17 14:15:00,205.82,205.83,205.81,205.82,4300.0,169.764,169.7722,169.7557,169.764,4300.0
2014-11-17 14:20:00,205.82,205.82,205.71,205.71,11700.0,169.764,169.764,169.6732,169.6732,11700.0
2014-11-17 14:25:00,205.71,205.78,205.71,205.75,20400.0,169.6732,169.731,169.6732,169.7062,20400.0
2014-11-17 14:30:00,205.75,205.82,205.72,205.81,108200.0,169.7062,169.764,169.6815,169.7557,108200.0
2014-11-17 14:35:00,205.8,205.9,205.8,205.88,21400.0,169.7475,169.83,169.7475,169.8135,21400.0
2014-11-17 14:40:00,205.88,205.9,205.85,205.86,11900.0,169.8135,169.83,169.7887,169.797,11900.0
2014-11-17 14:45:00,205.86,205.89,205.78,205.79,20000.0,169.797,169.8217,169.731,169.7392,20000.0
2014-11-17 14:50:00,205.8,205.85,205.77,205.84,67500.0,169.7475,169.7887,169.7227,169.7805,67500.0
2014-11-17 14:55:00,205.83,205.9,205.8,205.81,45500.0,169.7722,169.83,169.7475,169.7557,45500.0
2014-11-17 15:00:00,205.82,205.83,205.78,205.81,9300.0,169.764,169.7722,169.731,169.7557,9300.0
2014-11-17 15:05:00,205.8,205.85,205.71,205.85,124200.0,169.7475,169.7887,169.6732,169.7887,124200.0
2014-11-17 15:10:00,205.87,205.87,205.75,205.79,23600.0,169.8052,169.8052,169.7062,169.7392,23600.0
2014-11-17 15:15:00,205.78,205.78,205.65,205.73,32400.0,169.731,169.731,169.6237,169.6897,32400.0
2014-11-17 15:20:00,205.71,205.76,205.66,205.74,33000.0,169.6732,169.7145,169.632,169.698,33000.0
2014-11-17 15:25:00,205.73,205.78,205.71,205.73,15900.0,169.6897,169.731,169.6732,169.6897,15900.0
2014-11-17 15:30:00,205.74,205.79,205.7,205.76,33800.0,169.698,169.7392,169.665,169.7145,33800.0
2014-11-17 15:35:00,205.75,205.83,205.65,205.79,61900.0,169.7062,169.7722,169.6237,169.7392,61900.0
2014-11-17 15:40:00,205.8,205.82,205.7,205.7,35300.0,169.7475,169.764,169.665,169.665,35300.0
2014-11-17 15:45:00,205.71,205.76,205.69,205.71,32500.0,169.6732,169.7145,169.6567,169.6732,32500.0
2014-11-17 15:50:00,205.72,205.76,205.6,205.61,57900.0,169.6815,169.7145,169.5825,169.5908,57900.0
2014-11-17 15:55:00,205.62,205.75,205.62,205.75,432600.0,169.599,169.7062,169.599,169.7062,432600.0
2014-11-18 09:30:00,205.79,206.01,205.79,205.99,71900.0,169.7392,169.9207,169.7392,169.9042,71900.0
2014-11-18 09:35:00,206.02,206.19,206.02,206.12,34400.0,169.9289,170.0691,169.9289,170.0114,34400.0
2014-11-18 09:40:00,206.15,206.38,206.15,206.35,43500.0,170.0362,170.2259,170.0362,170.2011,43500.0
2014-11-18 09:45:00,206.32,206.4,206.29,206.35,39300.0,170.1764,170.2424,170.1516,170.2011,39300.0
2014-11-18 09:50:00,206.35,206.48,206.31,206.41,86500.0,170.2011,170.3083,170.1681,170.2506,86500.0
2014-11-18 09:55:00,206.43,206.56,206.43,206.54,39900.0,170.2671,170.3743,170.2671,170.3578,39900.0
2014-11-18 10:00:00,206.54,206.61,206.49,206.53,27200.0,170.3578,170.4156,170.3166,170.3496,27200.0
2014-11-18 10:05:00,206.53,206.61,206.52,206.6,42700.0,170.3496,170.4156,170.3413,170.4073,42700.0
2014-11-18 10:10:00,206.6,206.67,206.53,206.53,19500.0,170.4073,170.4651,170.3496,170.3496,19500.0
2014-11-18 10:15:00,206.52,206.58,206.48,206.57,32400.0,170.3413,170.3908,170.3083,170.3826,32400.0
2014-11-18 10:20:00,206.57,206.57,206.43,206.45,47100.0,170.3826,170.3826,170.2671,170.2836,47100.0
2014-11-18 10:25:00,206.45,206.51,206.36,206.37,62400.0,170.2836,170.3331,170.2094,170.2176,62400.0
2014-11-18 10:30:00,206.38,206.44,206.33,206.33,36600.0,170.2259,170.2754,170.1846,170.1846,36600.0
2014-11-18 10:35:00,206.32,206.4,206.28,206.4,54500.0,170.1764,170.2424,170.1434,170.2424,54500.0
2014-11-18 10:40:00,206.36,206.47,206.34,206.43,8200.0,170.2094,170.3001,170.1929,170.2671,8200.0
2014-11-18 10:45:00,206.42,206.51,206.37,206.47,27600.0,170.2589,170.3331,170.2176,170.3001,27600.0
2014-11-18 10:50:00,206.49,206.5,206.44,206.47,16800.0,170.3166,170.3248,170.2754,170.3001,16800.0
2014-11-18 10:55:00,206.52,206.64,206.49,206.59,21800.0,170.3413,170.4403,170.3166,170.3991,21800.0
2014-11-18 11:00:00,206.59,206.62,206.52,206.52,15800.0,170.3991,170.4238,170.3413,170.3413,15800.0
2014-11-18 11:05:00,206.53,206.66,206.5,206.66,19100.0,170.3496,170.4568,170.3248,170.4568,19100.0
2014-11-18 11:10:00,206.66,206.66,206.58,206.61,34700.0,170.4568,170.4568,170.3908,170.4156,34700.0
2014-11-18 11:15:00,206.63,206.67,206.59,206.61,16700.0,170.4321,170.4651,170.3991,170.4156,16700.0
2014-11-18 11:20:00,206.62,206.62,206.56,206.58,30200.0,170.4238,170.4238,170.3743,170.3908,30200.0
2014-11-18 11:25:00,206.58,206.62,206.51,206.53,45900.0,170.3908,170.4238,170.3331,170.3496,45900.0
2014-11-18 11:30:00,206.55,206.61,206.53,206.58,48000.0,170.3661,170.4156,170.3496,170.3908,48000.0
2014-11-18 11:35:00,206.59,206.72,206.59,206.7,41300.0,170.3991,170.5063,170.3991,170.4898,41300.0
2014-11-18 11:40:00,206.69,206.69,206.63,206.66,15600.0,170.4816,170.4816,170.4321,170.4568,15600.0
2014-11-18 11:45:00,206.66,206.67,206.62,206.65,29200.0,170.4568,170.4651,170.4238,170.4486,29200.0
2014-11-18 11:50:00,206.66,206.71,206.62,206.65,23300.0,170.4568,170.4981,170.4238,170.4486,23300.0
2014-11-18 11:55:00,206.65,206.71,206.64,206.71,15000.0,170.4486,170.4981,170.4403,170.4981,15000.0
2014-11-18 12:00:00,206.71,206.73,206.62,206.62,26900.0,170.4981,170.5145,170.4238,170.4238,26900.0
2014-11-18 12:05:00,206.61,206.7,206.6,206.7,41900.0,170.4156,170.4898,170.4073,170.4898,41900.0
2014-11-18 12:10:00,206.7,206.77,206.68,206.7,25800.0,170.4898,170.5475,170.4733,170.4898,25800.0
2014-11-18 12:15:00,206.7,206.76,206.69,206.75,17100.0,170.4898,170.5393,170.4816,170.531,17100.0
2014-11-18 12:20:00,206.74,206.74,206.66,206.7,20300.0,170.5228,170.5228,170.4568,170.4898,20300.0
2014-11-18 12:25:00,206.69,206.73,206.65,206.68,31900.0,170.4816,170.5145,170.4486,170.4733,31900.0
2014-11-18 12:30:00,206.68,206.75,206.68,206.71,132200.0,170.4733,170.531,170.4733,170.4981,132200.0
2014-11-18 12:35:00,206.69,206.73,206.65,206.65,39300.0,170.4816,170.5145,170.4486,170.4486,39300.0
2014-11-18 12:40:00,206.65,206.78,206.65,206.75,41800.0,170.4486,170.5558,170.4486,170.531,41800.0
2014-11-18 12:45:00,206.75,206.79,206.7,206.74,34800.0,170.531,170.564,170.4898,170.5228,34800.0
2014-11-18 12:50:00,206.75,206.78,206.72,206.73,101300.0,170.531,170.5558,170.5063,170.5145,101300.0
2014-11-18 12:55:00,206.74,206.88,206.74,206.87,34900.0,170.5228,170.6383,170.5228,170.63,34900.0
2014-11-18 13:00:00,206.85,206.86,206.81,206.83,27300.0,170.6135,170.6218,170.5805,170.597,27300.0
2014-11-18 13:05:00,206.83,206.88,206.83,206.87,24200.0,170.597,170.6383,170.597,170.63,24200.0
2014-11-18 13:10:00,206.87,206.93,206.81,206.84,35700.0,170.63,170.6795,170.5805,170.6053,35700.0
2014-11-18 13:15:00,206.84,206.88,206.83,206.87,69300.0,170.6053,170.6383,170.597,170.63,69300.0
2014-11-18 13:20:00,206.87,207.0,206.87,206.93,46200.0,170.63,170.7372,170.63,170.6795,46200.0
2014-11-18 13:25:00,206.93,207.01,206.92,206.99,33100.0,170.6795,170.7455,170.6713,170.729,33100.0
2014-11-18 13:30:00,206.99,207.0,206.92,206.98,35400.0,170.729,170.7372,170.6713,170.7208,35400.0
2014-11-18 13:35:00,206.98,206.98,206.84,206.86,34200.0,170.7208,170.7208,170.6053,170.6218,34200.0
2014-11-18 13:40:00,206.85,206.87,206.82,206.85,34600.0,170.6135,170.63,170.5888,170.6135,34600.0
2014-11-18 13:45:00,206.85,206.89,206.84,206.84,31600.0,170.6135,170.6465,170.6053,170.6053,31600.0
2014-11-18 13:50:00,206.84,206.94,206.84,206.93,44600.0,170.6053,170.6878,170.6053,170.6795,44600.0
2014-11-18 13:55:00,206.93,206.99,206.91,206.93,86800.0,170.6795,170.729,170.663,170.6795,86800.0
2014-11-18 14:00:00,206.94,207.12,206.92,207.08,64100.0,170.6878,170.8362,170.6713,170.8032,64100.0
2014-11-18 14:05:00,207.09,207.15,207.08,207.13,47000.0,170.8115,170.861,170.8032,170.8445,47000.0
2014-11-18 14:10:00,207.13,207.22,207.12,207.15,48600.0,170.8445,170.9187,170.8362,170.861,48600.0
2014-11-18 14:15:00,207.16,207.16,207.11,207.16,41300.0,170.8692,170.8692,170.828,170.8692,41300.0
2014-11-18 14:20:00,207.16,207.2,207.15,207.18,40200.0,170.8692,170.9022,170.861,170.8857,40200.0
2014-11-18 14:25:00,207.17,207.17,207.12,207.14,26400.0,170.8775,170.8775,170.8362,170.8527,26400.0
2014-11-18 14:30:00,207.14,207.21,207.12,207.21,43800.0,170.8527,170.9105,170.8362,170.9105,43800.0
2014-11-18 14:35:00,207.2,207.28,207.16,207.21,39600.0,170.9022,170.9682,170.8692,170.9105,39600.0
2014-11-18 14:40:00,207.22,207.24,207.15,207.24,31200.0,170.9187,170.9352,170.861,170.9352,31200.0
2014-11-18 14:45:00,207.24,207.24,207.16,207.17,32100.0,170.9352,170.9352,170.8692,170.8775,32100.0
2014-11-18 14:50:00,207.18,207.19,207.1,207.14,63800.0,170.8857,170.894,170.8197,170.8527,63800.0
2014-11-18 14:55:00,207.13,207.15,207.08,207.11,51700.0,170.8445,170.861,170.8032,170.828,51700.0
2014-11-18 15:00:00,207.11,207.17,207.1,207.17,39800.0,170.828,170.8775,170.8197,170.8775,39800.0
2014-11-18 15:05:00,207.17,207.29,207.16,207.28,46000.0,170.8775,170.9764,170.8692,170.9682,46000.0
2014-11-18 15:10:00,207.28,207.3,207.24,207.29,30500.0,170.9682,170.9847,170.9352,170.9764,30500.0
2014-11-18 15:15:00,207.28,207.28,207.22,207.23,78800.0,170.9682,170.9682,170.9187,170.927,78800.0
2014-11-18 15:20:00,207.24,207.24,207.16,207.16,47100.0,170.9352,170.9352,170.8692,170.8692,47100.0
2014-11-18 15:25:00,207.15,207.22,207.15,207.2,112200.0,170.861,170.9187,170.861,170.9022,112200.0
2014-11-18 15:30:00,207.18,207.21,207.05,207.12,173600.0,170.8857,170.9105,170.7785,170.8362,173600.0
2014-11-18 15:35:00,207.13,207.13,207.07,207.12,166700.0,170.8445,170.8445,170.795,170.8362,166700.0
2014-11-18 15:40:00,207.12,207.17,207.11,207.14,47200.0,170.8362,170.8775,170.828,170.8527,47200.0
2014-11-18 15:45:00,207.14,207.14,206.98,207.0,54400.0,170.8527,170.8527,170.7208,170.7372,54400.0
2014-11-18 15:50:00,207.0,207.0,206.9,206.92,62400.0,170.7372,170.7372,170.6548,170.6713,62400.0
2014-11-18 15:55:00,206.9,206.93,206.84,206.92,208300.0,170.6548,170.6795,170.6053,170.6713,208300.0
2014-11-19 09:30:00,206.66,206.7,206.3,206.32,89200.0,170.4568,170.4898,170.1599,170.1764,89200.0
2014-11-19 09:35:00,206.32,206.45,206.08,206.42,97800.0,170.1764,170.2836,169.9784,170.2589,97800.0
2014-11-19 09:40:00,206.45,206.45,206.28,206.44,505500.0,170.2836,170.2836,170.1434,170.2754,505500.0
2014-11-19 09:45:00,206.42,206.49,206.32,206.32,70300.0,170.2589,170.3166,170.1764,170.1764,70300.0
2014-11-19 09:50:00,206.3,206.37,206.24,206.28,156900.0,170.1599,170.2176,170.1104,170.1434,156900.0
2014-11-19 09:55:00,206.28,206.32,206.17,206.23,13900.0,170.1434,170.1764,170.0527,170.1021,13900.0
2014-11-19 10:00:00,206.24,206.24,206.07,206.07,17400.0,170.1104,170.1104,169.9702,169.9702,17400.0
2014-11-19 10:05:00,206.12,206.12,205.93,206.1,45700.0,170.0114,170.0114,169.8547,169.9949,45700.0
2014-11-19 10:10:00,206.1,206.1,205.95,206.01,12800.0,169.9949,169.9949,169.8712,169.9207,12800.0
2014-11-19 10:15:00,205.99,206.14,205.91,206.12,19600.0,169.9042,170.0279,169.8382,170.0114,19600.0
2014-11-19 10:20:00,206.15,206.16,206.07,206.1,24800.0,170.0362,170.0444,169.9702,169.9949,24800.0
2014-11-19 10:25:00,206.09,206.09,205.93,205.96,69100.0,169.9867,169.9867,169.8547,169.8794,69100.0
2014-11-19 10:30:00,205.96,206.1,205.94,205.95,36000.0,169.8794,169.9949,169.8629,169.8712,36000.0
2014-11-19 10:35:00,205.95,205.99,205.77,205.8,46600.0,169.8712,169.9042,169.7227,169.7475,46600.0
2014-11-19 10:40:00,205.81,205.92,205.76,205.8,142500.0,169.7557,169.8464,169.7145,169.7475,142500.0
2014-11-19 10:45:00,205.79,205.9,205.76,205.85,49900.0,169.7392,169.83,169.7145,169.7887,49900.0
2014-11-19 10:50:00,205.85,205.97,205.81,205.95,19500.0,169.7887,169.8877,169.7557,169.8712,19500.0
2014-11-19 10:55:00,205.96,205.98,205.81,205.86,15900.0,169.8794,169.8959,169.7557,169.797,15900.0
2014-11-19 11:00:00,205.84,205.84,205.7,205.78,62100.0,169.7805,169.7805,169.665,169.731,62100.0
2014-11-19 11:05:00,205.75,205.99,205.68,205.99,20700.0,169.7062,169.9042,169.6485,169.9042,20700.0
2014-11-19 11:10:00,205.99,206.01,205.93,205.98,13600.0,169.9042,169.9207,169.8547,169.8959,13600.0
2014-11-19 11:15:00,205.98,206.08,205.96,206.01,13900.0,169.8959,169.9784,169.8794,169.9207,13900.0
2014-11-19 11:20:00,206.01,206.07,205.96,206.07,14900.0,169.9207,169.9702,169.8794,169.9702,14900.0
2014-11-19 11:25:00,206.08,206.08,206.0,206.01,13700.0,169.9784,169.9784,169.9124,169.9207,13700.0
2014-11-19 11:30:00,206.03,206.18,206.0,206.14,14100.0,169.9372,170.0609,169.9124,170.0279,14100.0
2014-11-19 11:35:00,206.15,206.16,206.11,206.12,9900.0,170.0362,170.0444,170.0032,170.0114,9900.0
2014-11-19 11:40:00,206.11,206.25,206.11,206.2,14100.0,170.0032,170.1186,170.0032,170.0774,14100.0
2014-11-19 11:45:00,206.24,206.32,206.23,206.24,19200.0,170.1104,170.1764,170.1021,170.1104,19200.0
2014-11-19 11:50:00,206.25,206.28,206.21,206.21,12200.0,170.1186,170.1434,170.0856,170.0856,12200.0
2014-11-19 11:55:00,206.21,206.27,206.19,206.24,26300.0,170.0856,170.1351,170.0691,170.1104,26300.0
2014-11-19 12:00:00,206.25,206.32,206.25,206.31,13900.0,170.1186,170.1764,170.1186,170.1681,13900.0
2014-11-19 12:05:00,206.33,206.35,206.3,206.31,14500.0,170.1846,170.2011,170.1599,170.1681,14500.0
2014-11-19 12:10:00,206.33,206.34,206.28,206.3,43400.0,170.1846,170.1929,170.1434,170.1599,43400.0
2014-11-19 12:15:00,206.31,206.38,206.28,206.36,17100.0,170.1681,170.2259,170.1434,170.2094,17100.0
2014-11-19 12:20:00,206.36,206.41,206.34,206.36,42300.0,170.2094,170.2506,170.1929,170.2094,42300.0
2014-11-19 12:25:00,206.36,206.4,206.34,206.35,12700.0,170.2094,170.2424,170.1929,170.2011,12700.0
2014-11-19 12:30:00,206.33,206.35,206.3,206.35,18900.0,170.1846,170.2011,170.1599,170.2011,18900.0
2014-11-19 12:35:00,206.36,206.38,206.24,206.24,16300.0,170.2094,170.2259,170.1104,170.1104,16300.0
2014-11-19 12:40:00,206.22,206.31,206.22,206.31,10200.0,170.0939,170.1681,170.0939,170.1681,10200.0
2014-11-19 12:45:00,206.3,206.33,206.28,206.3,18000.0,170.1599,170.1846,170.1434,170.1599,18000.0
2014-11-19 12:50:00,206.32,206.37,206.3,206.33,10100.0,170.1764,170.2176,170.1599,170.1846,10100.0
2014-11-19 12:55:00,206.31,206.49,206.31,206.49,15300.0,170.1681,170.3166,170.1681,170.3166,15300.0
2014-11-19 13:00:00,206.5,206.5,206.44,206.44,38200.0,170.3248,170.3248,170.2754,170.2754,38200.0
2014-11-19 13:05:00,206.44,206.45,206.37,206.4,7100.0,170.2754,170.2836,170.2176,170.2424,7100.0
2014-11-19 13:10:00,206.4,206.42,206.36,206.39,24500.0,170.2424,170.2589,170.2094,170.2341,24500.0
2014-11-19 13:15:00,206.39,206.42,206.38,206.42,16900.0,170.2341,170.2589,170.2259,170.2589,16900.0
2014-11-19 13:20:00,206.43,206.47,206.42,206.46,4200.0,170.2671,170.3001,170.2589,170.2918,4200.0
2014-11-19 13:25:00,206.46,206.55,206.44,206.44,18500.0,170.2918,170.3661,170.2754,170.2754,18500.0
2014-11-19 13:30:00,206.45,206.48,206.4,206.41,22800.0,170.2836,170.3083,170.2424,170.2506,22800.0
2014-11-19 13:35:00,206.41,206.47,206.4,206.46,13900.0,170.2506,170.3001,170.2424,170.2918,13900.0
2014-11-19 13:40:00,206.46,206.49,206.45,206.49,8400.0,170.2918,170.3166,170.2836,170.3166,8400.0
2014-11-19 13:45:00,206.48,206.49,206.4,206.41,44100.0,170.3083,170.3166,170.2424,170.2506,44100.0
2014-11-19 13:50:00,206.41,206.55,206.4,206.55,12000.0,170.2506,170.3661,170.2424,170.3661,12000.0
2014-11-19 13:55:00,206.54,206.57,206.43,206.44,29600.0,170.3578,170.3826,170.2671,170.2754,29600.0
2014-11-19 14:00:00,206.44,206.93,206.32,206.85,169400.0,170.2754,170.6795,170.1764,170.6135,169400.0
2014-11-19 14:05:00,206.83,206.86,206.69,206.71,65400.0,170.597,170.6218,170.4816,170.4981,65400.0
2014-11-19 14:10:00,206.69,206.82,206.64,206.64,96800.0,170.4816,170.5888,170.4403,170.4403,96800.0
2014-11-19 14:15:00,206.63,206.78,206.62,206.77,28200.0,170.4321,170.5558,170.4238,170.5475,28200.0
2014-11-19 14:20:00,206.77,206.77,206.19,206.31,97900.0,170.5475,170.5475,170.0691,170.1681,97900.0
2014-11-19 14:25:00,206.3,206.43,206.29,206.3,25100.0,170.1599,170.2671,170.1516,170.1599,25100.0
2014-11-19 14:30:00,206.33,206.46,206.33,206.4,30500.0,170.1846,170.2918,170.1846,170.2424,30500.0
2014-11-19 14:35:00,206.37,206.4,206.14,206.33,25500.0,170.2176,170.2424,170.0279,170.1846,25500.0
2014-11-19 14:40:00,206.33,206.33,206.15,206.24,15000.0,170.1846,170.1846,170.0362,170.1104,15000.0
2014-11-19 14:45:00,206.23,206.25,206.06,206.14,47800.0,170.1021,170.1186,169.9619,170.0279,47800.0
2014-11-19 14:50:00,206.12,206.34,206.1,206.27,26500.0,170.0114,170.1929,169.9949,170.1351,26500.0
2014-11-19 14:55:00,206.26,206.42,206.24,206.33,14000.0,170.1269,170.2589,170.1104,170.1846,14000.0
2014-11-19 15:00:00,206.33,206.39,206.24,206.25,29400.0,170.1846,170.2341,170.1104,170.1186,29400.0
2014-11-19 15:05:00,206.24,206.29,206.23,206.24,10500.0,170.1104,170.1516,170.1021,170.1104,10500.0
2014-11-19 15:10:00,206.24,206.37,206.24,206.26,16200.0,170.1104,170.2176,170.1104,170.1269,16200.0
2014-11-19 15:15:00,206.27,206.54,206.21,206.51,42600.0,170.1351,170.3578,170.0856,170.3331,42600.0
2014-11-19 15:20:00,206.52,206.68,206.5,206.63,18500.0,170.3413,170.4733,170.3248,170.4321,18500.0
2014-11-19 15:25:00,206.62,206.64,206.49,206.49,24100.0,170.4238,170.4403,170.3166,170.3166,24100.0
2014-11-19 15:30:00,206.49,206.58,206.45,206.57,15900.0,170.3166,170.3908,170.2836,170.3826,15900.0
2014-11-19 15:35:00,206.57,206.58,206.45,206.47,22600.0,170.3826,170.3908,170.2836,170.3001,22600.0
2014-11-19 15:40:00,206.47,206.5,206.31,206.44,26400.0,170.3001,170.3248,170.1681,170.2754,26400.0
2014-11-19 15:45:00,206.44,206.57,206.44,206.51,50500.0,170.2754,170.3826,170.2754,170.3331,50500.0
2014-11-19 15:50:00,206.52,206.64,206.52,206.62,39000.0,170.3413,170.4403,170.3413,170.4238,39000.0
2014-11-19 15:55:00,206.62,206.67,206.46,206.58,90800.0,170.4238,170.4651,170.2918,170.3908,90800.0
2014-11-20 09:30:00,205.6,205.85,205.54,205.8,104200.0,169.5825,169.7887,169.533,169.7475,104200.0
2014-11-20 09:35:00,205.8,205.95,205.75,205.82,72300.0,169.7475,169.8712,169.7062,169.764,72300.0
2014-11-20 09:40:00,205.81,206.0,205.81,205.94,37600.0,169.7557,169.9124,169.7557,169.8629,37600.0
2014-11-20 09:45:00,205.95,206.1,205.84,206.09,36000.0,169.8712,169.9949,169.7805,169.9867,36000.0
2014-11-20 09:50:00,206.09,206.27,206.07,206.24,31400.0,169.9867,170.1351,169.9702,170.1104,31400.0
2014-11-20 09:55:00,206.23,206.25,206.09,206.22,27500.0,170.1021,170.1186,169.9867,170.0939,27500.0
2014-11-20 10:00:00,206.24,206.5,206.22,206.41,46800.0,170.1104,170.3248,170.0939,170.2506,46800.0
2014-11-20 10:05:00,206.4,206.57,206.4,206.43,21400.0,170.2424,170.3826,170.2424,170.2671,21400.0
2014-11-20 10:10:00,206.45,206.45,206.27,206.35,23800.0,170.2836,170.2836,170.1351,170.2011,23800.0
2014-11-20 10:15:00,206.37,206.46,206.26,206.29,21600.0,170.2176,170.2918,170.1269,170.1516,21600.0
2014-11-20 10:20:00,206.28,206.45,206.28,206.45,19100.0,170.1434,170.2836,170.1434,170.2836,19100.0
2014-11-20 10:25:00,206.47,206.57,206.46,206.51,60700.0,170.3001,170.3826,170.2918,170.3331,60700.0
2014-11-20 10:30:00,206.51,206.59,206.46,206.53,46800.0,170.3331,170.3991,170.2918,170.3496,46800.0
2014-11-20 10:35:00,206.55,206.79,206.55,206.73,23200.0,170.3661,170.564,170.3661,170.5145,23200.0
2014-11-20 10:40:00,206.74,206.85,206.72,206.82,30700.0,170.5228,170.6135,170.5063,170.5888,30700.0
2014-11-20 10:45:00,206.82,206.89,206.78,206.8,32900.0,170.5888,170.6465,170.5558,170.5723,32900.0
2014-11-20 10:50:00,206.79,206.81,206.74,206.78,25800.0,170.564,170.5805,170.5228,170.5558,25800.0
2014-11-20 10:55:00,206.78,206.82,206.75,206.78,21800.0,170.5558,170.5888,170.531,170.5558,21800.0
2014-11-20 11:00:00,206.78,206.87,206.77,206.81,16500.0,170.5558,170.63,170.5475,170.5805,16500.0
2014-11-20 11:05:00,206.8,206.87,206.79,206.86,30000.0,170.5723,170.63,170.564,170.6218,30000.0
2014-11-20 11:10:00,206.86,207.0,206.86,206.94,70400.0,170.6218,170.7372,170.6218,170.6878,70400.0
2014-11-20 11:15:00,206.95,207.02,206.93,206.99,41400.0,170.696,170.7537,170.6795,170.729,41400.0
2014-11-20 11:20:00,206.99,207.03,206.92,207.03,33400.0,170.729,170.762,170.6713,170.762,33400.0
2014-11-20 11:25:00,207.03,207.07,207.02,207.03,22200.0,170.762,170.795,170.7537,170.762,22200.0
2014-11-20 11:30:00,207.03,207.08,206.96,207.0,55700.0,170.762,170.8032,170.7043,170.7372,55700.0
2014-11-20 11:35:00,207.0,207.05,206.94,206.95,25900.0,170.7372,170.7785,170.6878,170.696,25900.0
2014-11-20 11:40:00,206.94,206.99,206.94,206.95,39500.0,170.6878,170.729,170.6878,170.696,39500.0
2014-11-20 11:45:00,206.94,207.03,206.93,207.02,41000.0,170.6878,170.762,170.6795,170.7537,41000.0
2014-11-20 11:50:00,207.02,207.02,206.96,207.01,25300.0,170.7537,170.7537,170.7043,170.7455,25300.0
2014-11-20 11:55:00,207.01,207.01,206.89,206.9,32300.0,170.7455,170.7455,170.6465,170.6548,32300.0
2014-11-20 12:00:00,206.89,206.91,206.81,206.85,26600.0,170.6465,170.663,170.5805,170.6135,26600.0
2014-11-20 12:05:00,206.85,206.86,206.8,206.84,13400.0,170.6135,170.6218,170.5723,170.6053,13400.0
2014-11-20 12:10:00,206.84,206.92,206.84,206.9,18000.0,170.6053,170.6713,170.6053,170.6548,18000.0
2014-11-20 12:15:00,206.89,206.98,206.88,206.97,17300.0,170.6465,170.7208,170.6383,170.7125,17300.0
2014-11-20 12:20:00,206.97,206.97,206.91,206.93,19900.0,170.7125,170.7125,170.663,170.6795,19900.0
2014-11-20 12:25:00,206.94,206.94,206.89,206.91,12100.0,170.6878,170.6878,170.6465,170.663,12100.0
2014-11-20 12:30:00,206.9,207.0,206.9,207.0,18500.0,170.6548,170.7372,170.6548,170.7372,18500.0
2014-11-20 12:35:00,207.02,207.02,206.97,206.98,19900.0,170.7537,170.7537,170.7125,170.7208,19900.0
2014-11-20 12:40:00,206.98,206.98,206.81,206.81,30400.0,170.7208,170.7208,170.5805,170.5805,30400.0
2014-11-20 12:45:00,206.81,206.87,206.81,206.86,22400.0,170.5805,170.63,170.5805,170.6218,22400.0
2014-11-20 12:50:00,206.86,206.87,206.8,206.82,29700.0,170.6218,170.63,170.5723,170.5888,29700.0
2014-11-20 12:55:00,206.82,206.84,206.75,206.83,24400.0,170.5888,170.6053,170.531,170.597,24400.0
2014-11-20 13:00:00,206.83,206.94,206.8,206.93,109900.0,170.597,170.6878,170.5723,170.6795,109900.0
2014-11-20 13:05:00,206.92,206.93,206.8,206.81,41700.0,170.6713,170.6795,170.5723,170.5805,41700.0
2014-11-20 13:10:00,206.8,206.83,206.7,206.78,35800.0,170.5723,170.597,170.4898,170.5558,35800.0
2014-11-20 13:15:00,206.78,206.8,206.72,206.78,34800.0,170.5558,170.5723,170.5063,170.5558,34800.0
2014-11-20 13:20:00,206.77,206.78,206.72,206.76,22100.0,170.5475,170.5558,170.5063,170.5393,22100.0
2014-11-20 13:25:00,206.77,206.83,206.76,206.83,13600.0,170.5475,170.597,170.5393,170.597,13600.0
2014-11-20 13:30:00,206.84,206.89,206.82,206.89,15200.0,170.6053,170.6465,170.5888,170.6465,15200.0
2014-11-20 13:35:00,206.89,206.89,206.81,206.81,18200.0,170.6465,170.6465,170.5805,170.5805,18200.0
2014-11-20 13:40:00,206.81,206.85,206.81,206.81,28000.0,170.5805,170.6135,170.5805,170.5805,28000.0
2014-11-20 13:45:00,206.81,206.85,206.81,206.84,16800.0,170.5805,170.6135,170.5805,170.6053,16800.0
2014-11-20 13:50:00,206.83,206.85,206.78,206.84,35500.0,170.597,170.6135,170.5558,170.6053,35500.0
2014-11-20 13:55:00,206.83,206.85,206.81,206.85,12200.0,170.597,170.6135,170.5805,170.6135,12200.0
2014-11-20 14:00:00,206.85,206.94,206.85,206.85,12300.0,170.6135,170.6878,170.6135,170.6135,12300.0
2014-11-20 14:05:00,206.84,206.89,206.83,206.89,46000.0,170.6053,170.6465,170.597,170.6465,46000.0
2014-11-20 14:10:00,206.89,206.95,206.89,206.95,28700.0,170.6465,170.696,170.6465,170.696,28700.0
2014-11-20 14:15:00,206.96,206.99,206.94,206.98,22200.0,170.7043,170.729,170.6878,170.7208,22200.0
2014-11-20 14:20:00,206.99,207.0,206.97,206.98,21300.0,170.729,170.7372,170.7125,170.7208,21300.0
2014-11-20 14:25:00,206.97,206.99,206.94,206.94,25200.0,170.7125,170.729,170.6878,170.6878,25200.0
2014-11-20 14:30:00,206.93,206.96,206.85,206.86,35500.0,170.6795,170.7043,170.6135,170.6218,35500.0
2014-11-20 14:35:00,206.85,206.89,206.79,206.84,26500.0,170.6135,170.6465,170.564,170.6053,26500.0
2014-11-20 14:40:00,206.84,206.85,206.8,206.84,49700.0,170.6053,170.6135,170.5723,170.6053,49700.0
2014-11-20 14:45:00,206.82,206.88,206.81,206.83,39700.0,170.5888,170.6383,170.5805,170.597,39700.0
2014-11-20 14:50:00,206.83,206.87,206.81,206.84,42100.0,170.597,170.63,170.5805,170.6053,42100.0
2014-11-20 14:55:00,206.84,206.86,206.7,206.71,33500.0,170.6053,170.6218,170.4898,170.4981,33500.0
2014-11-20 15:00:00,206.7,206.71,206.63,206.7,62600.0,170.4898,170.4981,170.4321,170.4898,62600.0
2014-11-20 15:05:00,206.7,206.73,206.67,206.73,34300.0,170.4898,170.5145,170.4651,170.5145,34300.0
2014-11-20 15:10:00,206.71,206.72,206.66,206.67,36100.0,170.4981,170.5063,170.4568,170.4651,36100.0
2014-11-20 15:15:00,206.68,206.69,206.62,206.67,19100.0,170.4733,170.4816,170.4238,170.4651,19100.0
2014-11-20 15:20:00,206.69,206.69,206.61,206.66,49900.0,170.4816,170.4816,170.4156,170.4568,49900.0
2014-11-20 15:25:00,206.66,206.8,206.66,206.78,45400.0,170.4568,170.5723,170.4568,170.5558,45400.0
2014-11-20 15:30:00,206.79,206.87,206.75,206.84,31100.0,170.564,170.63,170.531,170.6053,31100.0
2014-11-20 15:35:00,206.83,206.94,206.82,206.92,24700.0,170.597,170.6878,170.5888,170.6713,24700.0
2014-11-20 15:40:00,206.92,206.99,206.92,206.95,39900.0,170.6713,170.729,170.6713,170.696,39900.0
2014-11-20 15:45:00,206.95,206.95,206.84,206.87,67500.0,170.696,170.696,170.6053,170.63,67500.0
2014-11-20 15:50:00,206.88,206.91,206.81,206.84,85400.0,170.6383,170.663,170.5805,170.6053,85400.0
2014-11-20 15:55:00,206.83,206.97,206.83,206.96,147900.0,170.597,170.7125,170.597,170.7043,147900.0
2014-11-21 09:30:00,209.05,209.11,208.84,208.85,83000.0,172.4281,172.4776,172.2549,172.2632,83000.0
2014-11-21 09:35:00,208.83,208.9,208.74,208.86,25600.0,172.2467,172.3044,172.1724,172.2714,25600.0
2014-11-21 09:40:00,208.88,208.89,208.67,208.68,58700.0,172.2879,172.2962,172.1147,172.1229,58700.0
2014-11-21 09:45:00,208.71,208.78,208.67,208.78,55000.0,172.1477,172.2054,172.1147,172.2054,55000.0
2014-11-21 09:50:00,208.79,208.86,208.74,208.82,41700.0,172.2137,172.2714,172.1724,172.2384,41700.0
2014-11-21 09:55:00,208.8,208.84,208.72,208.79,86500.0,172.2219,172.2549,172.1559,172.2137,86500.0
2014-11-21 10:00:00,208.79,208.82,208.63,208.68,981800.0,172.2137,172.2384,172.0817,172.1229,981800.0
2014-11-21 10:05:00,208.68,208.68,208.53,208.58,257000.0,172.1229,172.1229,171.9992,172.0405,257000.0
2014-11-21 10:10:00,208.58,208.69,208.51,208.67,484700.0,172.0405,172.1312,171.9827,172.1147,484700.0
2014-11-21 10:15:00,208.67,208.72,208.51,208.57,185000.0,172.1147,172.1559,171.9827,172.0322,185000.0
2014-11-21 10:20:00,208.57,208.63,208.54,208.61,166100.0,172.0322,172.0817,172.0075,172.0652,166100.0
2014-11-21 10:25:00,208.63,208.72,208.61,208.64,61400.0,172.0817,172.1559,172.0652,172.09,61400.0
2014-11-21 10:30:00,208.65,208.65,208.53,208.53,33800.0,172.0982,172.0982,171.9992,171.9992,33800.0
2014-11-21 10:35:00,208.55,208.59,208.48,208.57,38800.0,172.0157,172.0487,171.958,172.0322,38800.0
2014-11-21 10:40:00,208.57,208.58,208.51,208.56,20600.0,172.0322,172.0405,171.9827,172.024,20600.0
2014-11-21 10:45:00,208.57,208.6,208.43,208.44,46100.0,172.0322,172.057,171.9167,171.925,46100.0
2014-11-21 10:50:00,208.44,208.53,208.41,208.52,747800.0,171.925,171.9992,171.9002,171.991,747800.0
2014-11-21 10:55:00,208.52,208.52,208.34,208.43,119100.0,171.991,171.991,171.8425,171.9167,119100.0
2014-11-21 11:00:00,208.4,208.4,208.27,208.3,146200.0,171.892,171.892,171.7848,171.8095,146200.0
2014-11-21 11:05:00,208.29,208.31,208.17,208.3,980900.0,171.8013,171.8178,171.7023,171.8095,980900.0
2014-11-21 11:10:00,208.29,208.38,208.27,208.38,358700.0,171.8013,171.8755,171.7848,171.8755,358700.0
2014-11-21 11:15:00,208.38,208.43,208.35,208.37,55600.0,171.8755,171.9167,171.8508,171.8672,55600.0
2014-11-21 11:20:00,208.38,208.4,208.33,208.37,60000.0,171.8755,171.892,171.8343,171.8672,60000.0
2014-11-21 11:25:00,208.36,208.4,208.29,208.33,34800.0,171.859,171.892,171.8013,171.8343,34800.0
2014-11-21 11:30:00,208.33,208.38,208.29,208.32,22100.0,171.8343,171.8755,171.8013,171.826,22100.0
2014-11-21 11:35:00,208.32,208.33,208.15,208.17,25300.0,171.826,171.8343,171.6858,171.7023,25300.0
2014-11-21 11:40:00,208.16,208.25,208.14,208.16,34900.0,171.694,171.7683,171.6775,171.694,34900.0
2014-11-21 11:45:00,208.16,208.19,208.12,208.15,13400.0,171.694,171.7188,171.661,171.6858,13400.0
2014-11-21 11:50:00,208.16,208.18,208.14,208.15,15200.0,171.694,171.7105,171.6775,171.6858,15200.0
2014-11-21 11:55:00,208.15,208.22,208.15,208.2,35100.0,171.6858,171.7435,171.6858,171.727,35100.0
2014-11-21 12:00:00,208.19,208.29,208.15,208.24,44800.0,171.7188,171.8013,171.6858,171.76,44800.0
2014-11-21 12:05:00,208.23,208.23,208.14,208.17,19900.0,171.7518,171.7518,171.6775,171.7023,19900.0
2014-11-21 12:10:00,208.18,208.18,208.09,208.1,55700.0,171.7105,171.7105,171.6363,171.6445,55700.0
2014-11-21 12:15:00,208.09,208.1,207.97,207.97,22600.0,171.6363,171.6445,171.5373,171.5373,22600.0
2014-11-21 12:20:00,207.98,208.0,207.92,207.97,29200.0,171.5456,171.5621,171.4961,171.5373,29200.0
2014-11-21 12:25:00,207.96,208.03,207.87,207.88,21000.0,171.5291,171.5868,171.4548,171.4631,21000.0
2014-11-21 12:30:00,207.88,208.0,207.87,207.9,5100.0,171.4631,171.5621,171.4548,171.4796,5100.0
2014-11-21 12:35:00,207.92,208.04,207.92,207.99,18300.0,171.4961,171.5951,171.4961,171.5538,18300.0
2014-11-21 12:40:00,208.01,208.08,207.94,207.97,15700.0,171.5703,171.6281,171.5126,171.5373,15700.0
2014-11-21 12:45:00,207.98,208.01,207.96,207.97,24700.0,171.5456,171.5703,171.5291,171.5373,24700.0
2014-11-21 12:50:00,207.96,208.01,207.85,207.87,42200.0,171.5291,171.5703,171.4383,171.4548,42200.0
2014-11-21 12:55:00,207.86,207.89,207.79,207.87,35900.0,171.4466,171.4713,171.3889,171.4548,35900.0
2014-11-21 13:00:00,207.87,207.89,207.73,207.82,27100.0,171.4548,171.4713,171.3394,171.4136,27100.0
2014-11-21 13:05:00,207.82,207.83,207.7,207.78,20700.0,171.4136,171.4218,171.3146,171.3806,20700.0
2014-11-21 13:10:00,207.79,207.82,207.73,207.78,19800.0,171.3889,171.4136,171.3394,171.3806,19800.0
2014-11-21 13:15:00,207.76,207.79,207.64,207.65,23800.0,171.3641,171.3889,171.2651,171.2734,23800.0
2014-11-21 13:20:00,207.66,207.73,207.63,207.73,19500.0,171.2816,171.3394,171.2569,171.3394,19500.0
2014-11-21 13:25:00,207.73,207.73,207.47,207.49,35600.0,171.3394,171.3394,171.1249,171.1414,35600.0
2014-11-21 13:30:00,207.49,207.58,207.37,207.56,46800.0,171.1414,171.2156,171.0424,171.1991,46800.0
2014-11-21 13:35:00,207.56,207.65,207.54,207.6,21500.0,171.1991,171.2734,171.1827,171.2321,21500.0
2014-11-21 13:40:00,207.63,207.67,207.57,207.6,32400.0,171.2569,171.2899,171.2074,171.2321,32400.0
2014-11-21 13:45:00,207.59,207.75,207.59,207.73,25600.0,171.2239,171.3559,171.2239,171.3394,25600.0
2014-11-21 13:50:00,207.74,207.88,207.7,207.88,35900.0,171.3476,171.4631,171.3146,171.4631,35900.0
2014-11-21 13:55:00,207.89,207.94,207.8,207.82,23900.0,171.4713,171.5126,171.3971,171.4136,23900.0
2014-11-21 14:00:00,207.83,207.94,207.83,207.89,24800.0,171.4218,171.5126,171.4218,171.4713,24800.0
2014-11-21 14:05:00,207.88,207.94,207.85,207.9,44200.0,171.4631,171.5126,171.4383,171.4796,44200.0
2014-11-21 14:10:00,207.91,207.95,207.83,207.83,52700.0,171.4878,171.5208,171.4218,171.4218,52700.0
2014-11-21 14:15:00,207.85,207.88,207.82,207.82,44000.0,171.4383,171.4631,171.4136,171.4136,44000.0
2014-11-21 14:20:00,207.81,207.82,207.66,207.7,121800.0,171.4054,171.4136,171.2816,171.3146,121800.0
2014-11-21 14:25:00,207.7,207.71,207.6,207.64,61700.0,171.3146,171.3229,171.2321,171.2651,61700.0
2014-11-21 14:30:00,207.64,207.69,207.5,207.69,60200.0,171.2651,171.3064,171.1497,171.3064,60200.0
2014-11-21 14:35:00,207.7,207.72,207.52,207.62,256300.0,171.3146,171.3311,171.1662,171.2486,256300.0
2014-11-21 14:40:00,207.61,207.86,207.61,207.84,36400.0,171.2404,171.4466,171.2404,171.4301,36400.0
2014-11-21 14:45:00,207.82,207.84,207.77,207.81,24400.0,171.4136,171.4301,171.3724,171.4054,24400.0
2014-11-21 14:50:00,207.81,207.92,207.79,207.87,73600.0,171.4054,171.4961,171.3889,171.4548,73600.0
2014-11-21 14:55:00,207.87,207.87,207.74,207.82,30700.0,171.4548,171.4548,171.3476,171.4136,30700.0
2014-11-21 15:00:00,207.82,207.98,207.8,207.96,39800.0,171.4136,171.5456,171.3971,171.5291,39800.0
2014-11-21 15:05:00,207.95,207.96,207.86,207.86,37400.0,171.5208,171.5291,171.4466,171.4466,37400.0
2014-11-21 15:10:00,207.86,208.02,207.85,207.98,38900.0,171.4466,171.5786,171.4383,171.5456,38900.0
2014-11-21 15:15:00,207.97,207.99,207.9,207.95,27300.0,171.5373,171.5538,171.4796,171.5208,27300.0
2014-11-21 15:20:00,207.95,207.98,207.88,207.93,32400.0,171.5208,171.5456,171.4631,171.5043,32400.0
2014-11-21 15:25:00,207.93,208.04,207.91,208.04,60000.0,171.5043,171.5951,171.4878,171.5951,60000.0
2014-11-21 15:30:00,208.05,208.15,208.0,208.14,63600.0,171.6033,171.6858,171.5621,171.6775,63600.0
2014-11-21 15:35:00,208.13,208.18,208.03,208.05,69900.0,171.6693,171.7105,171.5868,171.6033,69900.0
2014-11-21 15:40:00,208.05,208.1,207.99,208.07,77400.0,171.6033,171.6445,171.5538,171.6198,77400.0
2014-11-21 15:45:00,208.08,208.1,207.94,207.94,95300.0,171.6281,171.6445,171.5126,171.5126,95300.0
2014-11-21 15:50:00,207.94,208.02,207.87,207.88,60400.0,171.5126,171.5786,171.4548,171.4631,60400.0
2014-11-21 15:55:00,207.89,208.09,207.88,208.08,65900.0,171.4713,171.6363,171.4631,171.6281,65900.0
2014-11-24 09:30:00,208.61,208.77,208.51,208.74,118000.0,172.0652,172.1972,171.9827,172.1724,118000.0
2014-11-24 09:35:00,208.74,208.81,208.7,208.71,90200.0,172.1724,172.2302,172.1394,172.1477,90200.0
2014-11-24 09:40:00,208.73,208.77,208.48,208.57,47600.0,172.1642,172.1972,171.958,172.0322,47600.0
2014-11-24 09:45:00,208.5,208.54,208.45,208.46,28400.0,171.9745,172.0075,171.9332,171.9415,28400.0
2014-11-24 09:50:00,208.5,208.55,208.35,208.43,65800.0,171.9745,172.0157,171.8508,171.9167,65800.0
2014-11-24 09:55:00,208.41,208.5,208.39,208.43,19800.0,171.9002,171.9745,171.8837,171.9167,19800.0
2014-11-24 10:00:00,208.41,208.54,208.39,208.53,33800.0,171.9002,172.0075,171.8837,171.9992,33800.0
2014-11-24 10:05:00,208.52,208.58,208.38,208.56,51500.0,171.991,172.0405,171.8755,172.024,51500.0
2014-11-24 10:10:00,208.56,208.63,208.52,208.56,19700.0,172.024,172.0817,171.991,172.024,19700.0
2014-11-24 10:15:00,208.56,208.61,208.51,208.61,16400.0,172.024,172.0652,171.9827,172.0652,16400.0
2014-11-24 10:20:00,208.63,208.68,208.6,208.62,22400.0,172.0817,172.1229,172.057,172.0735,22400.0
2014-11-24 10:25:00,208.61,208.67,208.6,208.65,12700.0,172.0652,172.1147,172.057,172.0982,12700.0
2014-11-24 10:30:00,208.65,208.67,208.57,208.64,65200.0,172.0982,172.1147,172.0322,172.09,65200.0
2014-11-24 10:35:00,208.64,208.68,208.58,208.61,35100.0,172.09,172.1229,172.0405,172.0652,35100.0
2014-11-24 10:40:00,208.63,208.75,208.63,208.7,19200.0,172.0817,172.1807,172.0817,172.1394,19200.0
2014-11-24 10:45:00,208.69,208.71,208.6,208.6,20800.0,172.1312,172.1477,172.057,172.057,20800.0
2014-11-24 10:50:00,208.6,208.65,208.56,208.6,41500.0,172.057,172.0982,172.024,172.057,41500.0
2014-11-24 10:55:00,208.6,208.63,208.55,208.6,43300.0,172.057,172.0817,172.0157,172.057,43300.0
2014-11-24 11:00:00,208.62,208.66,208.6,208.64,25100.0,172.0735,172.1064,172.057,172.09,25100.0
2014-11-24 11:05:00,208.64,208.65,208.46,208.51,68800.0,172.09,172.0982,171.9415,171.9827,68800.0
2014-11-24 11:10:00,208.5,208.54,208.47,208.54,22300.0,171.9745,172.0075,171.9497,172.0075,22300.0
2014-11-24 11:15:00,208.48,208.48,208.42,208.44,16900.0,171.958,171.958,171.9085,171.925,16900.0
2014-11-24 11:20:00,208.42,208.49,208.38,208.38,35600.0,171.9085,171.9662,171.8755,171.8755,35600.0
2014-11-24 11:25:00,208.38,208.42,208.37,208.42,9700.0,171.8755,171.9085,171.8672,171.9085,9700.0
2014-11-24 11:30:00,208.41,208.51,208.41,208.44,23000.0,171.9002,171.9827,171.9002,171.925,23000.0
2014-11-24 11:35:00,208.44,208.45,208.38,208.45,7400.0,171.925,171.9332,171.8755,171.9332,7400.0
2014-11-24 11:40:00,208.44,208.49,208.41,208.48,7500.0,171.925,171.9662,171.9002,171.958,7500.0
2014-11-24 11:45:00,208.51,208.51,208.43,208.43,4300.0,171.9827,171.9827,171.9167,171.9167,4300.0
2014-11-24 11:50:00,208.42,208.48,208.39,208.47,6900.0,171.9085,171.958,171.8837,171.9497,6900.0
2014-11-24 11:55:00,208.46,208.51,208.45,208.45,6700.0,171.9415,171.9827,171.9332,171.9332,6700.0
2014-11-24 12:00:00,208.45,208.54,208.44,208.53,32100.0,171.9332,172.0075,171.925,171.9992,32100.0
2014-11-24 12:05:00,208.56,208.6,208.55,208.56,43600.0,172.024,172.057,172.0157,172.024,43600.0
2014-11-24 12:10:00,208.57,208.57,208.52,208.56,13400.0,172.0322,172.0322,171.991,172.024,13400.0
2014-11-24 12:15:00,208.56,208.56,208.47,208.5,8100.0,172.024,172.024,171.9497,171.9745,8100.0
2014-11-24 12:20:00,208.5,208.58,208.5,208.58,8000.0,171.9745,172.0405,171.9745,172.0405,8000.0
2014-11-24 12:25:00,208.57,208.58,208.54,208.57,20500.0,172.0322,172.0405,172.0075,172.0322,20500.0
2014-11-24 12:30:00,208.57,208.58,208.45,208.47,9400.0,172.0322,172.0405,171.9332,171.9497,9400.0
2014-11-24 12:35:00,208.51,208.51,208.44,208.46,11800.0,171.9827,171.9827,171.925,171.9415,11800.0
2014-11-24 12:40:00,208.46,208.48,208.44,208.46,13100.0,171.9415,171.958,171.925,171.9415,13100.0
2014-11-24 12:45:00,208.45,208.49,208.44,208.49,9900.0,171.9332,171.9662,171.925,171.9662,9900.0
2014-11-24 12:50:00,208.49,208.5,208.42,208.42,13700.0,171.9662,171.9745,171.9085,171.9085,13700.0
2014-11-24 12:55:00,208.42,208.43,208.32,208.39,23200.0,171.9085,171.9167,171.826,171.8837,23200.0
2014-11-24 13:00:00,208.39,208.41,208.37,208.39,8500.0,171.8837,171.9002,171.8672,171.8837,8500.0
2014-11-24 13:05:00,208.39,208.41,208.37,208.39,9800.0,171.8837,171.9002,171.8672,171.8837,9800.0
2014-11-24 13:10:00,208.39,208.44,208.39,208.41,6500.0,171.8837,171.925,171.8837,171.9002,6500.0
2014-11-24 13:15:00,208.41,208.5,208.41,208.48,37900.0,171.9002,171.9745,171.9002,171.958,37900.0
2014-11-24 13:20:00,208.48,208.52,208.48,208.51,4200.0,171.958,171.991,171.958,171.9827,4200.0
2014-11-24 13:25:00,208.49,208.51,208.48,208.49,4800.0,171.9662,171.9827,171.958,171.9662,4800.0
2014-11-24 13:30:00,208.5,208.51,208.44,208.44,9700.0,171.9745,171.9827,171.925,171.925,9700.0
2014-11-24 13:35:00,208.44,208.48,208.44,208.45,9900.0,171.925,171.958,171.925,171.9332,9900.0
2014-11-24 13:40:00,208.45,208.47,208.41,208.41,6100.0,171.9332,171.9497,171.9002,171.9002,6100.0
2014-11-24 13:45:00,208.39,208.45,208.37,208.45,10200.0,171.8837,171.9332,171.8672,171.9332,10200.0
2014-11-24 13:50:00,208.44,208.46,208.43,208.46,57600.0,171.925,171.9415,171.9167,171.9415,57600.0
2014-11-24 13:55:00,208.47,208.49,208.47,208.47,10400.0,171.9497,171.9662,171.9497,171.9497,10400.0
2014-11-24 14:00:00,208.47,208.59,208.46,208.58,14100.0,171.9497,172.0487,171.9415,172.0405,14100.0
2014-11-24 14:05:00,208.58,208.63,208.57,208.61,10400.0,172.0405,172.0817,172.0322,172.0652,10400.0
2014-11-24 14:10:00,208.61,208.62,208.56,208.56,5400.0,172.0652,172.0735,172.024,172.024,5400.0
2014-11-24 14:15:00,208.57,208.6,208.56,208.58,22200.0,172.0322,172.057,172.024,172.0405,22200.0
2014-11-24 14:20:00,208.58,208.61,208.57,208.61,11700.0,172.0405,172.0652,172.0322,172.0652,11700.0
2014-11-24 14:25:00,208.59,208.66,208.59,208.65,24900.0,172.0487,172.1064,172.0487,172.0982,24900.0
2014-11-24 14:30:00,208.65,208.68,208.61,208.64,26300.0,172.0982,172.1229,172.0652,172.09,26300.0
2014-11-24 14:35:00,208.64,208.64,208.55,208.6,33400.0,172.09,172.09,172.0157,172.057,33400.0
2014-11-24 14:40:00,208.59,208.63,208.59,208.59,18200.0,172.0487,172.0817,172.0487,172.0487,18200.0
2014-11-24 14:45:00,208.61,208.66,208.61,208.65,21000.0,172.0652,172.1064,172.0652,172.0982,21000.0
2014-11-24 14:50:00,208.66,208.66,208.58,208.58,17200.0,172.1064,172.1064,172.0405,172.0405,17200.0
2014-11-24 14:55:00,208.57,208.57,208.44,208.49,47300.0,172.0322,172.0322,171.925,171.9662,47300.0
2014-11-24 15:00:00,208.5,208.54,208.47,208.48,27000.0,171.9745,172.0075,171.9497,171.958,27000.0
2014-11-24 15:05:00,208.49,208.51,208.41,208.51,29100.0,171.9662,171.9827,171.9002,171.9827,29100.0
2014-11-24 15:10:00,208.5,208.54,208.47,208.48,23900.0,171.9745,172.0075,171.9497,171.958,23900.0
2014-11-24 15:15:00,208.49,208.52,208.4,208.4,21500.0,171.9662,171.991,171.892,171.892,21500.0
2014-11-24 15:20:00,208.4,208.5,208.39,208.5,15600.0,171.892,171.9745,171.8837,171.9745,15600.0
2014-11-24 15:25:00,208.49,208.54,208.46,208.53,24900.0,171.9662,172.0075,171.9415,171.9992,24900.0
2014-11-24 15:30:00,208.54,208.61,208.53,208.55,31100.0,172.0075,172.0652,171.9992,172.0157,31100.0
2014-11-24 15:35:00,208.56,208.61,208.55,208.59,29900.0,172.024,172.0652,172.0157,172.0487,29900.0
2014-11-24 15:40:00,208.6,208.62,208.55,208.56,32400.0,172.057,172.0735,172.0157,172.024,32400.0
2014-11-24 15:45:00,208.57,208.63,208.56,208.61,99000.0,172.0322,172.0817,172.024,172.0652,99000.0
2014-11-24 15:50:00,208.61,208.7,208.61,208.67,70500.0,172.0652,172.1394,172.0652,172.1147,70500.0
2014-11-24 15:55:00,208.68,208.72,208.61,208.68,130300.0,172.1229,172.1559,172.0652,172.1229,130300.0
2014-11-25 09:30:00,208.97,209.05,208.87,209.05,69000.0,172.3621,172.4281,172.2797,172.4281,69000.0
2014-11-25 09:35:00,209.07,209.2,209.03,209.03,90200.0,172.4446,172.5518,172.4116,172.4116,90200.0
2014-11-25 09:40:00,209.02,209.03,208.77,208.86,38800.0,172.4034,172.4116,172.1972,172.2714,38800.0
2014-11-25 09:45:00,208.87,208.91,208.84,208.84,20800.0,172.2797,172.3127,172.2549,172.2549,20800.0
2014-11-25 09:50:00,208.83,208.86,208.74,208.78,21600.0,172.2467,172.2714,172.1724,172.2054,21600.0
2014-11-25 09:55:00,208.76,208.9,208.76,208.88,32000.0,172.1889,172.3044,172.1889,172.2879,32000.0
2014-11-25 10:00:00,208.87,208.88,208.62,208.62,44000.0,172.2797,172.2879,172.0735,172.0735,44000.0
2014-11-25 10:05:00,208.62,208.62,208.46,208.59,33500.0,172.0735,172.0735,171.9415,172.0487,33500.0
2014-11-25 10:10:00,208.64,208.71,208.59,208.68,17100.0,172.09,172.1477,172.0487,172.1229,17100.0
2014-11-25 10:15:00,208.67,208.7,208.57,208.57,5500.0,172.1147,172.1394,172.0322,172.0322,5500.0
2014-11-25 10:20:00,208.53,208.66,208.49,208.61,8800.0,171.9992,172.1064,171.9662,172.0652,8800.0
2014-11-25 10:25:00,208.57,208.76,208.57,208.74,14300.0,172.0322,172.1889,172.0322,172.1724,14300.0
2014-11-25 10:30:00,208.76,208.76,208.68,208.69,9200.0,172.1889,172.1889,172.1229,172.1312,9200.0
2014-11-25 10:35:00,208.68,208.71,208.55,208.58,18100.0,172.1229,172.1477,172.0157,172.0405,18100.0
2014-11-25 10:40:00,208.57,208.6,208.52,208.58,7200.0,172.0322,172.057,171.991,172.0405,7200.0
2014-11-25 10:45:00,208.57,208.68,208.51,208.52,27800.0,172.0322,172.1229,171.9827,171.991,27800.0
2014-11-25 10:50:00,208.53,208.63,208.4,208.49,24600.0,171.9992,172.0817,171.892,171.9662,24600.0
2014-11-25 10:55:00,208.49,208.5,208.37,208.44,16700.0,171.9662,171.9745,171.8672,171.925,16700.0
2014-11-25 11:00:00,208.42,208.5,208.41,208.49,31800.0,171.9085,171.9745,171.9002,171.9662,31800.0
2014-11-25 11:05:00,208.49,208.49,208.3,208.33,24800.0,171.9662,171.9662,171.8095,171.8343,24800.0
2014-11-25 11:10:00,208.35,208.37,208.28,208.35,258100.0,171.8508,171.8672,171.793,171.8508,258100.0
2014-11-25 11:15:00,208.34,208.34,208.21,208.32,23700.0,171.8425,171.8425,171.7353,171.826,23700.0
2014-11-25 11:20:00,208.32,208.35,208.28,208.29,20200.0,171.826,171.8508,171.793,171.8013,20200.0
2014-11-25 11:25:00,208.3,208.35,208.25,208.29,47500.0,171.8095,171.8508,171.7683,171.8013,47500.0
2014-11-25 11:30:00,208.29,208.52,208.29,208.46,68900.0,171.8013,171.991,171.8013,171.9415,68900.0
2014-11-25 11:35:00,208.45,208.55,208.43,208.52,29900.0,171.9332,172.0157,171.9167,171.991,29900.0
2014-11-25 11:40:00,208.52,208.54,208.48,208.49,22400.0,171.991,172.0075,171.958,171.9662,22400.0
2014-11-25 11:45:00,208.51,208.6,208.5,208.59,19800.0,171.9827,172.057,171.9745,172.0487,19800.0
2014-11-25 11:50:00,208.58,208.58,208.51,208.53,28300.0,172.0405,172.0405,171.9827,171.9992,28300.0
2014-11-25 11:55:00,208.53,208.58,208.52,208.56,28100.0,171.9992,172.0405,171.991,172.024,28100.0
2014-11-25 12:00:00,208.58,208.67,208.57,208.63,43300.0,172.0405,172.1147,172.0322,172.0817,43300.0
2014-11-25 12:05:00,208.63,208.66,208.6,208.63,30800.0,172.0817,172.1064,172.057,172.0817,30800.0
2014-11-25 12:10:00,208.64,208.66,208.58,208.6,8200.0,172.09,172.1064,172.0405,172.057,8200.0
2014-11-25 12:15:00,208.58,208.61,208.51,208.51,14000.0,172.0405,172.0652,171.9827,171.9827,14000.0
2014-11-25 12:20:00,208.51,208.59,208.5,208.57,38600.0,171.9827,172.0487,171.9745,172.0322,38600.0
2014-11-25 12:25:00,208.56,208.6,208.55,208.58,24900.0,172.024,172.057,172.0157,172.0405,24900.0
2014-11-25 12:30:00,208.58,208.64,208.58,208.64,14500.0,172.0405,172.09,172.0405,172.09,14500.0
2014-11-25 12:35:00,208.63,208.69,208.63,208.68,18600.0,172.0817,172.1312,172.0817,172.1229,18600.0
2014-11-25 12:40:00,208.69,208.96,208.67,208.95,39000.0,172.1312,172.3539,172.1147,172.3456,39000.0
2014-11-25 12:45:00,208.96,208.96,208.86,208.87,7200.0,172.3539,172.3539,172.2714,172.2797,7200.0
2014-11-25 12:50:00,208.85,208.85,208.8,208.81,11600.0,172.2632,172.2632,172.2219,172.2302,11600.0
2014-11-25 12:55:00,208.81,208.83,208.75,208.77,10900.0,172.2302,172.2467,172.1807,172.1972,10900.0
2014-11-25 13:00:00,208.77,208.82,208.77,208.79,5800.0,172.1972,172.2384,172.1972,172.2137,5800.0
2014-11-25 13:05:00,208.8,208.8,208.71,208.77,32100.0,172.2219,172.2219,172.1477,172.1972,32100.0
2014-11-25 13:10:00,208.78,208.81,208.75,208.77,74400.0,172.2054,172.2302,172.1807,172.1972,74400.0
2014-11-25 13:15:00,208.76,208.77,208.72,208.77,13500.0,172.1889,172.1972,172.1559,172.1972,13500.0
2014-11-25 13:20:00,208.77,208.85,208.76,208.84,29500.0,172.1972,172.2632,172.1889,172.2549,29500.0
2014-11-25 13:25:00,208.87,208.92,208.85,208.86,32200.0,172.2797,172.3209,172.2632,172.2714,32200.0
2014-11-25 13:30:00,208.87,208.89,208.82,208.83,33600.0,172.2797,172.2962,172.2384,172.2467,33600.0
2014-11-25 13:35:00,208.83,208.87,208.83,208.84,32700.0,172.2467,172.2797,172.2467,172.2549,32700.0
2014-11-25 13:40:00,208.83,208.91,208.78,208.89,29200.0,172.2467,172.3127,172.2054,172.2962,29200.0
2014-11-25 13:45:00,208.9,208.91,208.83,208.85,132600.0,172.3044,172.3127,172.2467,172.2632,132600.0
2014-11-25 13:50:00,208.86,208.87,208.84,208.86,70800.0,172.2714,172.2797,172.2549,172.2714,70800.0
2014-11-25 13:55:00,208.88,208.9,208.84,208.88,136300.0,172.2879,172.3044,172.2549,172.2879,136300.0
2014-11-25 14:00:00,208.88,208.88,208.81,208.86,99900.0,172.2879,172.2879,172.2302,172.2714,99900.0
2014-11-25 14:05:00,208.87,208.92,208.74,208.78,158300.0,172.2797,172.3209,172.1724,172.2054,158300.0
2014-11-25 14:10:00,208.76,208.82,208.76,208.82,42700.0,172.1889,172.2384,172.1889,172.2384,42700.0
2014-11-25 14:15:00,208.82,208.86,208.74,208.74,105500.0,172.2384,172.2714,172.1724,172.1724,105500.0
2014-11-25 14:20:00,208.75,208.82,208.75,208.81,147600.0,172.1807,172.2384,172.1807,172.2302,147600.0
2014-11-25 14:25:00,208.81,208.82,208.74,208.79,45900.0,172.2302,172.2384,172.1724,172.2137,45900.0
2014-11-25 14:30:00,208.79,208.84,208.77,208.83,84500.0,172.2137,172.2549,172.1972,172.2467,84500.0
2014-11-25 14:35:00,208.81,208.82,208.77,208.8,30700.0,172.2302,172.2384,172.1972,172.2219,30700.0
2014-11-25 14:40:00,208.81,208.82,208.79,208.79,14100.0,172.2302,172.2384,172.2137,172.2137,14100.0
2014-11-25 14:45:00,208.79,208.79,208.61,208.66,51600.0,172.2137,172.2137,172.0652,172.1064,51600.0
2014-11-25 14:50:00,208.65,208.69,208.6,208.64,54900.0,172.0982,172.1312,172.057,172.09,54900.0
2014-11-25 14:55:00,208.65,208.65,208.54,208.63,33700.0,172.0982,172.0982,172.0075,172.0817,33700.0
2014-11-25 15:00:00,208.62,208.72,208.61,208.67,104300.0,172.0735,172.1559,172.0652,172.1147,104300.0
2014-11-25 15:05:00,208.68,208.82,208.68,208.73,62000.0,172.1229,172.2384,172.1229,172.1642,62000.0
2014-11-25 15:10:00,208.75,208.79,208.72,208.79,39800.0,172.1807,172.2137,172.1559,172.2137,39800.0
2014-11-25 15:15:00,208.81,208.84,208.77,208.8,23800.0,172.2302,172.2549,172.1972,172.2219,23800.0
2014-11-25 15:20:00,208.81,208.83,208.77,208.8,27100.0,172.2302,172.2467,172.1972,172.2219,27100.0
2014-11-25 15:25:00,208.79,208.87,208.79,208.81,36900.0,172.2137,172.2797,172.2137,172.2302,36900.0
2014-11-25 15:30:00,208.83,208.84,208.75,208.75,42800.0,172.2467,172.2549,172.1807,172.1807,42800.0
2014-11-25 15:35:00,208.77,208.79,208.7,208.7,48500.0,172.1972,172.2137,172.1394,172.1394,48500.0
2014-11-25 15:40:00,208.68,208.75,208.65,208.66,25500.0,172.1229,172.1807,172.0982,172.1064,25500.0
2014-11-25 15:45:00,208.65,208.67,208.6,208.64,101500.0,172.0982,172.1147,172.057,172.09,101500.0
2014-11-25 15:50:00,208.63,208.68,208.58,208.58,76200.0,172.0817,172.1229,172.0405,172.0405,76200.0
2014-11-25 15:55:00,208.57,208.58,208.49,208.58,248800.0,172.0322,172.0405,171.9662,172.0405,248800.0
2014-11-26 09:30:00,208.67,208.76,208.57,208.58,34100.0,172.1147,172.1889,172.0322,172.0405,34100.0
2014-11-26 09:35:00,208.58,208.7,208.55,208.68,23600.0,172.0405,172.1394,172.0157,172.1229,23600.0
2014-11-26 09:40:00,208.67,208.67,208.43,208.48,39500.0,172.1147,172.1147,171.9167,171.958,39500.0
2014-11-26 09:45:00,208.47,208.58,208.46,208.55,17000.0,171.9497,172.0405,171.9415,172.0157,17000.0
2014-11-26 09:50:00,208.56,208.6,208.48,208.59,12100.0,172.024,172.057,171.958,172.0487,12100.0
2014-11-26 09:55:00,208.6,208.71,208.56,208.64,23100.0,172.057,172.1477,172.024,172.09,23100.0
2014-11-26 10:00:00,208.64,208.76,208.53,208.54,21600.0,172.09,172.1889,171.9992,172.0075,21600.0
2014-11-26 10:05:00,208.5,208.64,208.47,208.6,18900.0,171.9745,172.09,171.9497,172.057,18900.0
2014-11-26 10:10:00,208.61,208.71,208.59,208.67,9600.0,172.0652,172.1477,172.0487,172.1147,9600.0
2014-11-26 10:15:00,208.69,208.7,208.62,208.67,18000.0,172.1312,172.1394,172.0735,172.1147,18000.0
2014-11-26 10:20:00,208.63,208.76,208.61,208.74,13800.0,172.0817,172.1889,172.0652,172.1724,13800.0
2014-11-26 10:25:00,208.75,208.76,208.71,208.71,15000.0,172.1807,172.1889,172.1477,172.1477,15000.0
2014-11-26 10:30:00,208.71,208.77,208.66,208.71,10700.0,172.1477,172.1972,172.1064,172.1477,10700.0
2014-11-26 10:35:00,208.7,208.74,208.62,208.62,14900.0,172.1394,172.1724,172.0735,172.0735,14900.0
2014-11-26 10:40:00,208.61,208.72,208.61,208.72,13900.0,172.0652,172.1559,172.0652,172.1559,13900.0
2014-11-26 10:45:00,208.71,208.75,208.67,208.71,22500.0,172.1477,172.1807,172.1147,172.1477,22500.0
2014-11-26 10:50:00,208.71,208.72,208.65,208.67,34800.0,172.1477,172.1559,172.0982,172.1147,34800.0
2014-11-26 10:55:00,208.67,208.69,208.62,208.67,14700.0,172.1147,172.1312,172.0735,172.1147,14700.0
2014-11-26 11:00:00,208.68,208.75,208.68,208.73,27100.0,172.1229,172.1807,172.1229,172.1642,27100.0
2014-11-26 11:05:00,208.74,208.74,208.66,208.69,21300.0,172.1724,172.1724,172.1064,172.1312,21300.0
2014-11-26 11:10:00,208.69,208.7,208.64,208.65,50200.0,172.1312,172.1394,172.09,172.0982,50200.0
2014-11-26 11:15:00,208.66,208.68,208.59,208.61,49500.0,172.1064,172.1229,172.0487,172.0652,49500.0
2014-11-26 11:20:00,208.62,208.64,208.57,208.59,38300.0,172.0735,172.09,172.0322,172.0487,38300.0
2014-11-26 11:25:00,208.58,208.65,208.58,208.65,25800.0,172.0405,172.0982,172.0405,172.0982,25800.0
2014-11-26 11:30:00,208.64,208.68,208.6,208.6,39400.0,172.09,172.1229,172.057,172.057,39400.0
2014-11-26 11:35:00,208.62,208.69,208.61,208.64,27300.0,172.0735,172.1312,172.0652,172.09,27300.0
2014-11-26 11:40:00,208.65,208.7,208.65,208.66,51700.0,172.0982,172.1394,172.0982,172.1064,51700.0
2014-11-26 11:45:00,208.67,208.72,208.67,208.7,22100.0,172.1147,172.1559,172.1147,172.1394,22100.0
2014-11-26 11:50:00,208.71,208.72,208.63,208.68,30300.0,172.1477,172.1559,172.0817,172.1229,30300.0
2014-11-26 11:55:00,208.68,208.68,208.65,208.68,21300.0,172.1229,172.1229,172.0982,172.1229,21300.0
2014-11-26 12:00:00,208.68,208.77,208.64,208.77,20200.0,172.1229,172.1972,172.09,172.1972,20200.0
2014-11-26 12:05:00,208.77,208.82,208.73,208.74,23000.0,172.1972,172.2384,172.1642,172.1724,23000.0
2014-11-26 12:10:00,208.74,208.75,208.7,208.7,26300.0,172.1724,172.1807,172.1394,172.1394,26300.0
2014-11-26 12:15:00,208.7,208.76,208.7,208.76,26100.0,172.1394,172.1889,172.1394,172.1889,26100.0
2014-11-26 12:20:00,208.76,208.76,208.72,208.73,32600.0,172.1889,172.1889,172.1559,172.1642,32600.0
2014-11-26 12:25:00,208.73,208.76,208.72,208.75,16400.0,172.1642,172.1889,172.1559,172.1807,16400.0
2014-11-26 12:30:00,208.76,208.78,208.75,208.77,21300.0,172.1889,172.2054,172.1807,172.1972,21300.0
2014-11-26 12:35:00,208.78,208.78,208.74,208.74,22400.0,172.2054,172.2054,172.1724,172.1724,22400.0
2014-11-26 12:40:00,208.75,208.79,208.75,208.78,19900.0,172.1807,172.2137,172.1807,172.2054,19900.0
2014-11-26 12:45:00,208.78,208.79,208.74,208.77,20900.0,172.2054,172.2137,172.1724,172.1972,20900.0
2014-11-26 12:50:00,208.77,208.78,208.72,208.77,17500.0,172.1972,172.2054,172.1559,172.1972,17500.0
2014-11-26 12:55:00,208.76,208.76,208.72,208.75,29100.0,172.1889,172.1889,172.1559,172.1807,29100.0
2014-11-26 13:00:00,208.75,208.8,208.74,208.78,15100.0,172.1807,172.2219,172.1724,172.2054,15100.0
2014-11-26 13:05:00,208.79,208.8,208.75,208.77,13300.0,172.2137,172.2219,172.1807,172.1972,13300.0
2014-11-26 13:10:00,208.77,208.8,208.76,208.79,23100.0,172.1972,172.2219,172.1889,172.2137,23100.0
2014-11-26 13:15:00,208.81,208.82,208.79,208.82,16200.0,172.2302,172.2384,172.2137,172.2384,16200.0
2014-11-26 13:20:00,208.83,208.86,208.82,208.82,8400.0,172.2467,172.2714,172.2384,172.2384,8400.0
2014-11-26 13:25:00,208.82,208.83,208.8,208.8,13100.0,172.2384,172.2467,172.2219,172.2219,13100.0
2014-11-26 13:30:00,208.81,208.85,208.81,208.82,7400.0,172.2302,172.2632,172.2302,172.2384,7400.0
2014-11-26 13:35:00,208.83,208.85,208.82,208.83,11300.0,172.2467,172.2632,172.2384,172.2467,11300.0
2014-11-26 13:40:00,208.84,208.87,208.83,208.87,17900.0,172.2549,172.2797,172.2467,172.2797,17900.0
2014-11-26 13:45:00,208.88,208.91,208.87,208.91,7600.0,172.2879,172.3127,172.2797,172.3127,7600.0
2014-11-26 13:50:00,208.9,208.91,208.82,208.86,35200.0,172.3044,172.3127,172.2384,172.2714,35200.0
2014-11-26 13:55:00,208.86,208.87,208.83,208.85,23500.0,172.2714,172.2797,172.2467,172.2632,23500.0
2014-11-26 14:00:00,208.86,208.88,208.83,208.88,18900.0,172.2714,172.2879,172.2467,172.2879,18900.0
2014-11-26 14:05:00,208.88,208.88,208.79,208.8,21500.0,172.2879,172.2879,172.2137,172.2219,21500.0
2014-11-26 14:10:00,208.8,208.8,208.75,208.77,15600.0,172.2219,172.2219,172.1807,172.1972,15600.0
2014-11-26 14:15:00,208.77,208.81,208.76,208.81,16400.0,172.1972,172.2302,172.1889,172.2302,16400.0
2014-11-26 14:20:00,208.8,208.83,208.79,208.82,16100.0,172.2219,172.2467,172.2137,172.2384,16100.0
2014-11-26 14:25:00,208.8,208.84,208.8,208.83,17400.0,172.2219,172.2549,172.2219,172.2467,17400.0
2014-11-26 14:30:00,208.83,208.86,208.83,208.85,22600.0,172.2467,172.2714,172.2467,172.2632,22600.0
2014-11-26 14:35:00,208.85,208.85,208.77,208.78,27500.0,172.2632,172.2632,172.1972,172.2054,27500.0
2014-11-26 14:40:00,208.79,208.84,208.79,208.84,10200.0,172.2137,172.2549,172.2137,172.2549,10200.0
2014-11-26 14:45:00,208.84,208.84,208.82,208.84,41500.0,172.2549,172.2549,172.2384,172.2549,41500.0
2014-11-26 14:50:00,208.83,208.87,208.83,208.87,20900.0,172.2467,172.2797,172.2467,172.2797,20900.0
2014-11-26 14:55:00,208.87,208.88,208.81,208.81,17700.0,172.2797,172.2879,172.2302,172.2302,17700.0
2014-11-26 15:00:00,208.82,208.85,208.81,208.82,6600.0,172.2384,172.2632,172.2302,172.2384,6600.0
2014-11-26 15:05:00,208.82,208.84,208.78,208.82,7000.0,172.2384,172.2549,172.2054,172.2384,7000.0
2014-11-26 15:10:00,208.81,208.87,208.81,208.86,8400.0,172.2302,172.2797,172.2302,172.2714,8400.0
2014-11-26 15:15:00,208.86,208.92,208.84,208.91,10100.0,172.2714,172.3209,172.2549,172.3127,10100.0
2014-11-26 15:20:00,208.9,208.96,208.9,208.91,68300.0,172.3044,172.3539,172.3044,172.3127,68300.0
2014-11-26 15:25:00,208.9,208.92,208.88,208.88,25600.0,172.3044,172.3209,172.2879,172.2879,25600.0
2014-11-26 15:30:00,208.91,208.92,208.9,208.91,14700.0,172.3127,172.3209,172.3044,172.3127,14700.0
2014-11-26 15:35:00,208.91,208.92,208.88,208.91,17700.0,172.3127,172.3209,172.2879,172.3127,17700.0
2014-11-26 15:40:00,208.92,209.0,208.9,208.98,17300.0,172.3209,172.3869,172.3044,172.3704,17300.0
2014-11-26 15:45:00,208.99,209.05,208.97,208.98,32400.0,172.3786,172.4281,172.3621,172.3704,32400.0
2014-11-26 15:50:00,208.99,209.07,208.98,209.03,24200.0,172.3786,172.4446,172.3704,172.4116,24200.0
2014-11-26 15:55:00,209.05,209.15,209.05,209.06,123700.0,172.4281,172.5106,172.4281,172.4364,123700.0
2014-11-28 09:30:00,208.88,208.93,208.74,208.79,98800.0,172.2879,172.3291,172.1724,172.2137,98800.0
2014-11-28 09:35:00,208.79,208.8,208.63,208.74,36300.0,172.2137,172.2219,172.0817,172.1724,36300.0
2014-11-28 09:40:00,208.81,208.81,208.64,208.75,57000.0,172.2302,172.2302,172.09,172.1807,57000.0
2014-11-28 09:45:00,208.74,208.9,208.73,208.87,31100.0,172.1724,172.3044,172.1642,172.2797,31100.0
2014-11-28 09:50:00,208.88,208.92,208.79,208.89,28400.0,172.2879,172.3209,172.2137,172.2962,28400.0
2014-11-28 09:55:00,208.92,209.0,208.89,209.0,32700.0,172.3209,172.3869,172.2962,172.3869,32700.0
2014-11-28 10:00:00,209.03,209.06,208.91,209.02,26500.0,172.4116,172.4364,172.3127,172.4034,26500.0
2014-11-28 10:05:00,208.99,209.13,208.96,209.1,15800.0,172.3786,172.4941,172.3539,172.4694,15800.0
2014-11-28 10:10:00,209.1,209.18,209.09,209.15,17900.0,172.4694,172.5354,172.4611,172.5106,17900.0
2014-11-28 10:15:00,209.17,209.17,209.06,209.11,12800.0,172.5271,172.5271,172.4364,172.4776,12800.0
2014-11-28 10:20:00,209.1,209.16,209.1,209.14,8900.0,172.4694,172.5189,172.4694,172.5024,8900.0
2014-11-28 10:25:00,209.11,209.11,209.04,209.09,10700.0,172.4776,172.4776,172.4199,172.4611,10700.0
2014-11-28 10:30:00,209.1,209.12,209.04,209.11,34500.0,172.4694,172.4859,172.4199,172.4776,34500.0
2014-11-28 10:35:00,209.13,209.14,209.1,209.13,11400.0,172.4941,172.5024,172.4694,172.4941,11400.0
2014-11-28 10:40:00,209.14,209.21,209.12,209.17,16800.0,172.5024,172.5601,172.4859,172.5271,16800.0
2014-11-28 10:45:00,209.15,209.16,209.11,209.11,11700.0,172.5106,172.5189,172.4776,172.4776,11700.0
2014-11-28 10:50:00,209.11,209.12,209.04,209.06,21500.0,172.4776,172.4859,172.4199,172.4364,21500.0
2014-11-28 10:55:00,209.04,209.06,209.01,209.06,6600.0,172.4199,172.4364,172.3951,172.4364,6600.0
2014-11-28 11:00:00,209.04,209.09,209.02,209.06,10400.0,172.4199,172.4611,172.4034,172.4364,10400.0
2014-11-28 11:05:00,209.06,209.13,209.04,209.09,27800.0,172.4364,172.4941,172.4199,172.4611,27800.0
2014-11-28 11:10:00,209.1,209.14,209.07,209.1,7000.0,172.4694,172.5024,172.4446,172.4694,7000.0
2014-11-28 11:15:00,209.12,209.21,209.12,209.21,8100.0,172.4859,172.5601,172.4859,172.5601,8100.0
2014-11-28 11:20:00,209.22,209.27,209.18,209.2,27000.0,172.5683,172.6096,172.5354,172.5518,27000.0
2014-11-28 11:25:00,209.19,209.22,209.15,209.17,17000.0,172.5436,172.5683,172.5106,172.5271,17000.0
2014-11-28 11:30:00,209.18,209.2,209.09,209.15,17000.0,172.5354,172.5518,172.4611,172.5106,17000.0
2014-11-28 11:35:00,209.14,209.21,209.14,209.19,6300.0,172.5024,172.5601,172.5024,172.5436,6300.0
2014-11-28 11:40:00,209.19,209.19,209.12,209.12,10500.0,172.5436,172.5436,172.4859,172.4859,10500.0
2014-11-28 11:45:00,209.13,209.13,209.01,209.04,22000.0,172.4941,172.4941,172.3951,172.4199,22000.0
2014-11-28 11:50:00,209.04,209.04,208.96,208.99,7100.0,172.4199,172.4199,172.3539,172.3786,7100.0
2014-11-28 11:55:00,208.99,209.03,208.97,209.02,16000.0,172.3786,172.4116,172.3621,172.4034,16000.0
2014-11-28 12:00:00,208.96,208.96,208.86,208.92,73900.0,172.3539,172.3539,172.2714,172.3209,73900.0
2014-11-28 12:05:00,208.9,208.91,208.79,208.79,20500.0,172.3044,172.3127,172.2137,172.2137,20500.0
2014-11-28 12:10:00,208.78,208.87,208.76,208.86,25300.0,172.2054,172.2797,172.1889,172.2714,25300.0
2014-11-28 12:15:00,208.85,208.87,208.8,208.82,24800.0,172.2632,172.2797,172.2219,172.2384,24800.0
2014-11-28 12:20:00,208.81,208.84,208.76,208.77,23700.0,172.2302,172.2549,172.1889,172.1972,23700.0
2014-11-28 12:25:00,208.75,208.78,208.66,208.66,27600.0,172.1807,172.2054,172.1064,172.1064,27600.0
2014-11-28 12:30:00,208.67,208.72,208.65,208.65,14700.0,172.1147,172.1559,172.0982,172.0982,14700.0
2014-11-28 12:35:00,208.65,208.68,208.53,208.53,22100.0,172.0982,172.1229,171.9992,171.9992,22100.0
2014-11-28 12:40:00,208.52,208.52,208.36,208.47,38900.0,171.991,171.991,171.859,171.9497,38900.0
2014-11-28 12:45:00,208.48,208.48,208.38,208.41,60000.0,171.958,171.958,171.8755,171.9002,60000.0
2014-11-28 12:50:00,208.41,208.42,208.31,208.41,89500.0,171.9002,171.9085,171.8178,171.9002,89500.0
2014-11-28 12:55:00,208.4,208.68,208.35,208.62,430600.0,171.892,172.1229,171.8508,172.0735,430600.0
2014-12-01 09:30:00,207.81,207.9,207.75,207.8,85600.0,171.4054,171.4796,171.3559,171.3971,85600.0
2014-12-01 09:35:00,207.8,207.8,207.67,207.76,33900.0,171.3971,171.3971,171.2899,171.3641,33900.0
2014-12-01 09:40:00,207.74,207.76,207.57,207.64,51100.0,171.3476,171.3641,171.2074,171.2651,51100.0
2014-12-01 09:45:00,207.64,207.64,207.25,207.26,49100.0,171.2651,171.2651,170.9435,170.9517,49100.0
2014-12-01 09:50:00,207.19,207.19,206.84,207.07,138400.0,170.894,170.894,170.6053,170.795,138400.0
2014-12-01 09:55:00,207.07,207.14,207.0,207.09,62500.0,170.795,170.8527,170.7372,170.8115,62500.0
2014-12-01 10:00:00,207.1,207.37,207.02,207.3,24500.0,170.8197,171.0424,170.7537,170.9847,24500.0
2014-12-01 10:05:00,207.28,207.37,207.1,207.15,30600.0,170.9682,171.0424,170.8197,170.861,30600.0
2014-12-01 10:10:00,207.16,207.39,207.13,207.39,80600.0,170.8692,171.0589,170.8445,171.0589,80600.0
2014-12-01 10:15:00,207.36,207.68,207.34,207.58,33800.0,171.0342,171.2981,171.0177,171.2156,33800.0
2014-12-01 10:20:00,207.59,207.79,207.59,207.75,94200.0,171.2239,171.3889,171.2239,171.3559,94200.0
2014-12-01 10:25:00,207.73,207.76,207.56,207.63,49900.0,171.3394,171.3641,171.1991,171.2569,49900.0
2014-12-01 10:30:00,207.63,207.67,207.4,207.42,30300.0,171.2569,171.2899,171.0672,171.0837,30300.0
2014-12-01 10:35:00,207.42,207.46,207.21,207.26,49700.0,171.0837,171.1167,170.9105,170.9517,49700.0
2014-12-01 10:40:00,207.26,207.26,207.03,207.15,90600.0,170.9517,170.9517,170.762,170.861,90600.0
2014-12-01 10:45:00,207.13,207.18,207.07,207.14,32500.0,170.8445,170.8857,170.795,170.8527,32500.0
2014-12-01 10:50:00,207.11,207.12,206.82,206.94,81800.0,170.828,170.8362,170.5888,170.6878,81800.0
2014-12-01 10:55:00,206.95,206.95,206.75,206.83,36600.0,170.696,170.696,170.531,170.597,36600.0
2014-12-01 11:00:00,206.85,206.99,206.81,206.99,40900.0,170.6135,170.729,170.5805,170.729,40900.0
2014-12-01 11:05:00,206.97,207.0,206.91,206.93,66500.0,170.7125,170.7372,170.663,170.6795,66500.0
2014-12-01 11:10:00,206.91,207.05,206.83,206.91,48400.0,170.663,170.7785,170.597,170.663,48400.0
2014-12-01 11:15:00,206.9,207.13,206.89,207.13,29100.0,170.6548,170.8445,170.6465,170.8445,29100.0
2014-12-01 11:20:00,207.13,207.29,207.13,207.27,41300.0,170.8445,170.9764,170.8445,170.96,41300.0
2014-12-01 11:25:00,207.28,207.32,207.2,207.26,78800.0,170.9682,171.0012,170.9022,170.9517,78800.0
2014-12-01 11:30:00,207.27,207.37,207.21,207.28,44100.0,170.96,171.0424,170.9105,170.9682,44100.0
2014-12-01 11:35:00,207.27,207.28,207.15,207.15,18400.0,170.96,170.9682,170.861,170.861,18400.0
2014-12-01 11:40:00,207.13,207.29,207.11,207.23,11000.0,170.8445,170.9764,170.828,170.927,11000.0
2014-12-01 11:45:00,207.25,207.27,207.14,207.15,13900.0,170.9435,170.96,170.8527,170.861,13900.0
2014-12-01 11:50:00,207.15,207.17,207.07,207.1,15100.0,170.861,170.8775,170.795,170.8197,15100.0
2014-12-01 11:55:00,207.08,207.08,206.96,206.98,25700.0,170.8032,170.8032,170.7043,170.7208,25700.0
2014-12-01 12:00:00,206.97,207.05,206.95,206.98,23500.0,170.7125,170.7785,170.696,170.7208,23500.0
2014-12-01 12:05:00,206.99,207.01,206.93,206.99,11300.0,170.729,170.7455,170.6795,170.729,11300.0
2014-12-01 12:10:00,206.99,207.17,206.98,207.17,20400.0,170.729,170.8775,170.7208,170.8775,20400.0
2014-12-01 12:15:00,207.17,207.24,207.17,207.21,16500.0,170.8775,170.9352,170.8775,170.9105,16500.0
2014-12-01 12:20:00,207.21,207.24,207.13,207.22,13800.0,170.9105,170.9352,170.8445,170.9187,13800.0
2014-12-01 12:25:00,207.22,207.22,207.05,207.1,31000.0,170.9187,170.9187,170.7785,170.8197,31000.0
2014-12-01 12:30:00,207.08,207.21,207.08,207.15,37400.0,170.8032,170.9105,170.8032,170.861,37400.0
2014-12-01 12:35:00,207.14,207.22,207.05,207.07,32000.0,170.8527,170.9187,170.7785,170.795,32000.0
2014-12-01 12:40:00,207.05,207.14,207.05,207.09,24000.0,170.7785,170.8527,170.7785,170.8115,24000.0
2014-12-01 12:45:00,207.09,207.11,206.99,207.1,30100.0,170.8115,170.828,170.729,170.8197,30100.0
2014-12-01 12:50:00,207.11,207.21,207.07,207.21,16100.0,170.828,170.9105,170.795,170.9105,16100.0
2014-12-01 12:55:00,207.25,207.51,207.24,207.48,34200.0,170.9435,171.1579,170.9352,171.1332,34200.0
2014-12-01 13:00:00,207.49,207.59,207.48,207.55,74600.0,171.1414,171.2239,171.1332,171.1909,74600.0
2014-12-01 13:05:00,207.56,207.61,207.53,207.53,25100.0,171.1991,171.2404,171.1744,171.1744,25100.0
2014-12-01 13:10:00,207.55,207.6,207.52,207.52,20500.0,171.1909,171.2321,171.1662,171.1662,20500.0
2014-12-01 13:15:00,207.51,207.68,207.48,207.56,34900.0,171.1579,171.2981,171.1332,171.1991,34900.0
2014-12-01 13:20:00,207.56,207.73,207.56,207.67,56700.0,171.1991,171.3394,171.1991,171.2899,56700.0
2014-12-01 13:25:00,207.68,207.68,207.57,207.62,48400.0,171.2981,171.2981,171.2074,171.2486,48400.0
2014-12-01 13:30:00,207.63,207.73,207.61,207.64,36900.0,171.2569,171.3394,171.2404,171.2651,36900.0
2014-12-01 13:35:00,207.61,207.7,207.58,207.66,65800.0,171.2404,171.3146,171.2156,171.2816,65800.0
2014-12-01 13:40:00,207.68,207.73,207.56,207.59,41600.0,171.2981,171.3394,171.1991,171.2239,41600.0
2014-12-01 13:45:00,207.58,207.75,207.57,207.67,17600.0,171.2156,171.3559,171.2074,171.2899,17600.0
2014-12-01 13:50:00,207.67,207.68,207.51,207.52,15900.0,171.2899,171.2981,171.1579,171.1662,15900.0
2014-12-01 13:55:00,207.51,207.57,207.48,207.54,15300.0,171.1579,171.2074,171.1332,171.1827,15300.0
2014-12-01 14:00:00,207.54,207.55,207.49,207.52,12500.0,171.1827,171.1909,171.1414,171.1662,12500.0
2014-12-01 14:05:00,207.48,207.48,207.29,207.37,47900.0,171.1332,171.1332,170.9764,171.0424,47900.0
2014-12-01 14:10:00,207.37,207.37,207.23,207.27,15200.0,171.0424,171.0424,170.927,170.96,15200.0
2014-12-01 14:15:00,207.27,207.27,207.15,207.22,23000.0,170.96,170.96,170.861,170.9187,23000.0
2014-12-01 14:20:00,207.21,207.22,207.01,207.01,15900.0,170.9105,170.9187,170.7455,170.7455,15900.0
2014-12-01 14:25:00,207.01,207.15,206.99,207.12,30900.0,170.7455,170.861,170.729,170.8362,30900.0
2014-12-01 14:30:00,207.12,207.21,207.07,207.17,22400.0,170.8362,170.9105,170.795,170.8775,22400.0
2014-12-01 14:35:00,207.19,207.35,207.08,207.33,34800.0,170.894,171.0259,170.8032,171.0094,34800.0
2014-12-01 14:40:00,207.31,207.33,207.2,207.25,42300.0,170.9929,171.0094,170.9022,170.9435,42300.0
2014-12-01 14:45:00,207.23,207.28,207.16,207.21,29200.0,170.927,170.9682,170.8692,170.9105,29200.0
2014-12-01 14:50:00,207.2,207.29,207.18,207.28,34800.0,170.9022,170.9764,170.8857,170.9682,34800.0
2014-12-01 14:55:00,207.27,207.32,207.13,207.22,26000.0,170.96,171.0012,170.8445,170.9187,26000.0
2014-12-01 15:00:00,207.2,207.44,207.2,207.39,38600.0,170.9022,171.1002,170.9022,171.0589,38600.0
2014-12-01 15:05:00,207.4,207.4,207.34,207.37,20600.0,171.0672,171.0672,171.0177,171.0424,20600.0
2014-12-01 15:10:00,207.39,207.44,207.33,207.39,22300.0,171.0589,171.1002,171.0094,171.0589,22300.0
2014-12-01 15:15:00,207.4,207.66,207.37,207.59,18900.0,171.0672,171.2816,171.0424,171.2239,18900.0
2014-12-01 15:20:00,207.59,207.66,207.53,207.61,43400.0,171.2239,171.2816,171.1744,171.2404,43400.0
2014-12-01 15:25:00,207.58,207.66,207.5,207.5,41100.0,171.2156,171.2816,171.1497,171.1497,41100.0
2014-12-01 15:30:00,207.52,207.54,207.43,207.52,48900.0,171.1662,171.1827,171.0919,171.1662,48900.0
2014-12-01 15:35:00,207.5,207.5,207.25,207.29,47600.0,171.1497,171.1497,170.9435,170.9764,47600.0
2014-12-01 15:40:00,207.32,207.36,207.24,207.24,37900.0,171.0012,171.0342,170.9352,170.9352,37900.0
2014-12-01 15:45:00,207.24,207.3,207.15,207.22,55800.0,170.9352,170.9847,170.861,170.9187,55800.0
2014-12-01 15:50:00,207.21,207.24,207.12,207.16,58200.0,170.9105,170.9352,170.8362,170.8692,58200.0
2014-12-01 15:55:00,207.16,207.29,207.12,207.18,249300.0,170.8692,170.9764,170.8362,170.8857,249300.0
2014-12-02 09:30:00,207.18,207.53,207.17,207.53,114000.0,170.8857,171.1744,170.8775,171.1744,114000.0
2014-12-02 09:35:00,207.54,207.66,207.46,207.63,55800.0,171.1827,171.2816,171.1167,171.2569,55800.0
2014-12-02 09:40:00,207.57,207.68,207.56,207.62,27000.0,171.2074,171.2981,171.1991,171.2486,27000.0
2014-12-02 09:45:00,207.62,207.62,207.38,207.51,33600.0,171.2486,171.2486,171.0507,171.1579,33600.0
2014-12-02 09:50:00,207.47,207.51,207.38,207.43,9700.0,171.1249,171.1579,171.0507,171.0919,9700.0
2014-12-02 09:55:00,207.46,207.75,207.37,207.67,29800.0,171.1167,171.3559,171.0424,171.2899,29800.0
2014-12-02 10:00:00,207.7,207.98,207.67,207.98,123700.0,171.3146,171.5456,171.2899,171.5456,123700.0
2014-12-02 10:05:00,207.98,208.06,207.92,207.97,29800.0,171.5456,171.6116,171.4961,171.5373,29800.0
2014-12-02 10:10:00,208.0,208.0,207.9,207.9,70200.0,171.5621,171.5621,171.4796,171.4796,70200.0
2014-12-02 10:15:00,207.92,208.01,207.86,207.95,21000.0,171.4961,171.5703,171.4466,171.5208,21000.0
2014-12-02 10:20:00,207.94,208.01,207.87,207.87,16000.0,171.5126,171.5703,171.4548,171.4548,16000.0
2014-12-02 10:25:00,207.87,208.0,207.87,207.95,25400.0,171.4548,171.5621,171.4548,171.5208,25400.0
2014-12-02 10:30:00,207.93,208.0,207.85,207.92,18700.0,171.5043,171.5621,171.4383,171.4961,18700.0
2014-12-02 10:35:00,207.93,207.97,207.75,207.79,48500.0,171.5043,171.5373,171.3559,171.3889,48500.0
2014-12-02 10:40:00,207.79,207.91,207.79,207.88,17300.0,171.3889,171.4878,171.3889,171.4631,17300.0
2014-12-02 10:45:00,207.89,208.0,207.89,207.93,41400.0,171.4713,171.5621,171.4713,171.5043,41400.0
2014-12-02 10:50:00,207.92,207.93,207.84,207.93,20700.0,171.4961,171.5043,171.4301,171.5043,20700.0
2014-12-02 10:55:00,207.94,208.14,207.93,208.13,20600.0,171.5126,171.6775,171.5043,171.6693,20600.0
2014-12-02 11:00:00,208.19,208.21,208.13,208.18,32700.0,171.7188,171.7353,171.6693,171.7105,32700.0
2014-12-02 11:05:00,208.18,208.23,208.15,208.19,15100.0,171.7105,171.7518,171.6858,171.7188,15100.0
2014-12-02 11:10:00,208.2,208.23,208.12,208.14,12800.0,171.727,171.7518,171.661,171.6775,12800.0
2014-12-02 11:15:00,208.15,208.21,208.13,208.2,17000.0,171.6858,171.7353,171.6693,171.727,17000.0
2014-12-02 11:20:00,208.22,208.23,208.09,208.1,14000.0,171.7435,171.7518,171.6363,171.6445,14000.0
2014-12-02 11:25:00,208.12,208.15,208.02,208.13,26600.0,171.661,171.6858,171.5786,171.6693,26600.0
2014-12-02 11:30:00,208.13,208.13,208.06,208.06,16400.0,171.6693,171.6693,171.6116,171.6116,16400.0
2014-12-02 11:35:00,208.06,208.1,208.03,208.08,26400.0,171.6116,171.6445,171.5868,171.6281,26400.0
2014-12-02 11:40:00,208.08,208.16,208.06,208.15,19200.0,171.6281,171.694,171.6116,171.6858,19200.0
2014-12-02 11:45:00,208.15,208.16,208.09,208.15,15800.0,171.6858,171.694,171.6363,171.6858,15800.0
2014-12-02 11:50:00,208.15,208.17,208.04,208.08,22000.0,171.6858,171.7023,171.5951,171.6281,22000.0
2014-12-02 11:55:00,208.1,208.25,208.1,208.22,39400.0,171.6445,171.7683,171.6445,171.7435,39400.0
2014-12-02 12:00:00,208.21,208.21,208.13,208.15,8700.0,171.7353,171.7353,171.6693,171.6858,8700.0
2014-12-02 12:05:00,208.17,208.17,208.1,208.14,8000.0,171.7023,171.7023,171.6445,171.6775,8000.0
2014-12-02 12:10:00,208.14,208.16,208.09,208.14,10000.0,171.6775,171.694,171.6363,171.6775,10000.0
2014-12-02 12:15:00,208.14,208.16,208.06,208.14,6600.0,171.6775,171.694,171.6116,171.6775,6600.0
2014-12-02 12:20:00,208.13,208.17,208.1,208.17,10200.0,171.6693,171.7023,171.6445,171.7023,10200.0
2014-12-02 12:25:00,208.17,208.19,208.1,208.14,6100.0,171.7023,171.7188,171.6445,171.6775,6100.0
2014-12-02 12:30:00,208.14,208.15,207.99,207.99,14600.0,171.6775,171.6858,171.5538,171.5538,14600.0
2014-12-02 12:35:00,208.02,208.02,207.92,208.02,18200.0,171.5786,171.5786,171.4961,171.5786,18200.0
2014-12-02 12:40:00,208.01,208.04,207.98,207.98,5300.0,171.5703,171.5951,171.5456,171.5456,5300.0
2014-12-02 12:45:00,207.97,208.05,207.96,208.03,10600.0,171.5373,171.6033,171.5291,171.5868,10600.0
2014-12-02 12:50:00,208.02,208.06,207.98,208.0,6100.0,171.5786,171.6116,171.5456,171.5621,6100.0
2014-12-02 12:55:00,207.99,208.1,207.98,208.09,22700.0,171.5538,171.6445,171.5456,171.6363,22700.0
2014-12-02 13:00:00,208.11,208.14,208.07,208.12,19100.0,171.6528,171.6775,171.6198,171.661,19100.0
2014-12-02 13:05:00,208.12,208.2,208.12,208.13,13500.0,171.661,171.727,171.661,171.6693,13500.0
2014-12-02 13:10:00,208.13,208.22,208.13,208.13,7400.0,171.6693,171.7435,171.6693,171.6693,7400.0
2014-12-02 13:15:00,208.14,208.19,208.13,208.19,34300.0,171.6775,171.7188,171.6693,171.7188,34300.0
2014-12-02 13:20:00,208.18,208.2,208.1,208.18,22700.0,171.7105,171.727,171.6445,171.7105,22700.0
2014-12-02 13:25:00,208.19,208.44,208.18,208.39,27200.0,171.7188,171.925,171.7105,171.8837,27200.0
2014-12-02 13:30:00,208.39,208.42,208.32,208.35,23500.0,171.8837,171.9085,171.826,171.8508,23500.0
2014-12-02 13:35:00,208.36,208.4,208.33,208.37,6500.0,171.859,171.892,171.8343,171.8672,6500.0
2014-12-02 13:40:00,208.35,208.43,208.33,208.42,21800.0,171.8508,171.9167,171.8343,171.9085,21800.0
2014-12-02 13:45:00,208.42,208.44,208.38,208.4,12400.0,171.9085,171.925,171.8755,171.892,12400.0
2014-12-02 13:50:00,208.4,208.4,208.32,208.32,18500.0,171.892,171.892,171.826,171.826,18500.0
2014-12-02 13:55:00,208.32,208.32,208.25,208.31,30800.0,171.826,171.826,171.7683,171.8178,30800.0
2014-12-02 14:00:00,208.33,208.4,208.33,208.36,9200.0,171.8343,171.892,171.8343,171.859,9200.0
2014-12-02 14:05:00,208.37,208.39,208.26,208.31,28800.0,171.8672,171.8837,171.7765,171.8178,28800.0
2014-12-02 14:10:00,208.32,208.36,208.28,208.29,18600.0,171.826,171.859,171.793,171.8013,18600.0
2014-12-02 14:15:00,208.29,208.34,208.28,208.33,11600.0,171.8013,171.8425,171.793,171.8343,11600.0
2014-12-02 14:20:00,208.34,208.41,208.33,208.4,25800.0,171.8425,171.9002,171.8343,171.892,25800.0
2014-12-02 14:25:00,208.38,208.4,208.34,208.37,16000.0,171.8755,171.892,171.8425,171.8672,16000.0
2014-12-02 14:30:00,208.38,208.41,208.3,208.39,24200.0,171.8755,171.9002,171.8095,171.8837,24200.0
2014-12-02 14:35:00,208.4,208.41,208.34,208.37,16700.0,171.892,171.9002,171.8425,171.8672,16700.0
2014-12-02 14:40:00,208.38,208.45,208.38,208.45,45500.0,171.8755,171.9332,171.8755,171.9332,45500.0
2014-12-02 14:45:00,208.46,208.7,208.46,208.7,43500.0,171.9415,172.1394,171.9415,172.1394,43500.0
2014-12-02 14:50:00,208.7,208.73,208.65,208.7,30500.0,172.1394,172.1642,172.0982,172.1394,30500.0
2014-12-02 14:55:00,208.72,208.72,208.64,208.66,11900.0,172.1559,172.1559,172.09,172.1064,11900.0
2014-12-02 15:00:00,208.66,208.68,208.6,208.66,23400.0,172.1064,172.1229,172.057,172.1064,23400.0
2014-12-02 15:05:00,208.64,208.68,208.62,208.67,19300.0,172.09,172.1229,172.0735,172.1147,19300.0
2014-12-02 15:10:00,208.66,208.67,208.58,208.59,15400.0,172.1064,172.1147,172.0405,172.0487,15400.0
2014-12-02 15:15:00,208.61,208.63,208.58,208.61,23000.0,172.0652,172.0817,172.0405,172.0652,23000.0
2014-12-02 15:20:00,208.61,208.61,208.43,208.49,19400.0,172.0652,172.0652,171.9167,171.9662,19400.0
2014-12-02 15:25:00,208.49,208.49,208.44,208.46,21200.0,171.9662,171.9662,171.925,171.9415,21200.0
2014-12-02 15:30:00,208.47,208.55,208.46,208.51,41800.0,171.9497,172.0157,171.9415,171.9827,41800.0
2014-12-02 15:35:00,208.52,208.52,208.37,208.44,17900.0,171.991,171.991,171.8672,171.925,17900.0
2014-12-02 15:40:00,208.4,208.47,208.39,208.42,41700.0,171.892,171.9497,171.8837,171.9085,41700.0
2014-12-02 15:45:00,208.43,208.46,208.34,208.37,40100.0,171.9167,171.9415,171.8425,171.8672,40100.0
2014-12-02 15:50:00,208.37,208.4,208.33,208.33,20300.0,171.8672,171.892,171.8343,171.8343,20300.0
2014-12-02 15:55:00,208.33,208.49,208.33,208.48,63500.0,171.8343,171.9662,171.8343,171.958,63500.0
2014-12-03 09:30:00,208.67,208.68,208.53,208.53,36800.0,172.1147,172.1229,171.9992,171.9992,36800.0
2014-12-03 09:35:00,208.5,208.83,208.5,208.83,37600.0,171.9745,172.2467,171.9745,172.2467,37600.0
2014-12-03 09:40:00,208.87,208.94,208.86,208.9,42400.0,172.2797,172.3374,172.2714,172.3044,42400.0
2014-12-03 09:45:00,208.94,209.02,208.86,208.89,30800.0,172.3374,172.4034,172.2714,172.2962,30800.0
2014-12-03 09:50:00,208.91,209.03,208.87,208.99,20700.0,172.3127,172.4116,172.2797,172.3786,20700.0
2014-12-03 09:55:00,208.97,208.97,208.83,208.9,37500.0,172.3621,172.3621,172.2467,172.3044,37500.0
2014-12-03 10:00:00,208.92,208.97,208.72,208.84,52600.0,172.3209,172.3621,172.1559,172.2549,52600.0
2014-12-03 10:05:00,208.83,208.84,208.7,208.8,19200.0,172.2467,172.2549,172.1394,172.2219,19200.0
2014-12-03 10:10:00,208.82,208.98,208.82,208.92,14400.0,172.2384,172.3704,172.2384,172.3209,14400.0
2014-12-03 10:15:00,208.99,209.0,208.88,208.89,41500.0,172.3786,172.3869,172.2879,172.2962,41500.0
2014-12-03 10:20:00,208.91,209.0,208.78,209.0,14900.0,172.3127,172.3869,172.2054,172.3869,14900.0
2014-12-03 10:25:00,209.0,209.07,208.92,208.98,33600.0,172.3869,172.4446,172.3209,172.3704,33600.0
2014-12-03 10:30:00,209.01,209.05,208.96,209.02,10500.0,172.3951,172.4281,172.3539,172.4034,10500.0
2014-12-03 10:35:00,209.05,209.15,209.04,209.09,40900.0,172.4281,172.5106,172.4199,172.4611,40900.0
2014-12-03 10:40:00,209.09,209.13,209.0,209.02,32800.0,172.4611,172.4941,172.3869,172.4034,32800.0
2014-12-03 10:45:00,209.04,209.13,209.04,209.12,81600.0,172.4199,172.4941,172.4199,172.4859,81600.0
2014-12-03 10:50:00,209.1,209.11,209.01,209.02,13800.0,172.4694,172.4776,172.3951,172.4034,13800.0
2014-12-03 10:55:00,209.0,209.07,208.97,209.02,169900.0,172.3869,172.4446,172.3621,172.4034,169900.0
2014-12-03 11:00:00,209.02,209.13,208.99,209.1,28000.0,172.4034,172.4941,172.3786,172.4694,28000.0
2014-12-03 11:05:00,209.09,209.13,209.07,209.1,53800.0,172.4611,172.4941,172.4446,172.4694,53800.0
2014-12-03 11:10:00,209.1,209.15,208.89,208.89,23500.0,172.4694,172.5106,172.2962,172.2962,23500.0
2014-12-03 11:15:00,208.86,208.94,208.85,208.89,18500.0,172.2714,172.3374,172.2632,172.2962,18500.0
2014-12-03 11:20:00,208.92,208.97,208.85,208.91,25600.0,172.3209,172.3621,172.2632,172.3127,25600.0
2014-12-03 11:25:00,208.89,208.96,208.82,208.96,7200.0,172.2962,172.3539,172.2384,172.3539,7200.0
2014-12-03 11:30:00,208.98,209.01,208.9,208.9,38000.0,172.3704,172.3951,172.3044,172.3044,38000.0
2014-12-03 11:35:00,208.88,208.92,208.84,208.87,21800.0,172.2879,172.3209,172.2549,172.2797,21800.0
2014-12-03 11:40:00,208.87,208.92,208.84,208.88,62000.0,172.2797,172.3209,172.2549,172.2879,62000.0
2014-12-03 11:45:00,208.85,208.9,208.82,208.87,19200.0,172.2632,172.3044,172.2384,172.2797,19200.0
2014-12-03 11:50:00,208.87,208.89,208.83,208.83,7800.0,172.2797,172.2962,172.2467,172.2467,7800.0
2014-12-03 11:55:00,208.82,208.94,208.82,208.87,14400.0,172.2384,172.3374,172.2384,172.2797,14400.0
2014-12-03 12:00:00,208.89,208.95,208.89,208.9,25200.0,172.2962,172.3456,172.2962,172.3044,25200.0
2014-12-03 12:05:00,208.9,208.93,208.85,208.86,32000.0,172.3044,172.3291,172.2632,172.2714,32000.0
2014-12-03 12:10:00,208.85,208.91,208.84,208.91,18900.0,172.2632,172.3127,172.2549,172.3127,18900.0
2014-12-03 12:15:00,208.92,208.94,208.86,208.87,20700.0,172.3209,172.3374,172.2714,172.2797,20700.0
2014-12-03 12:20:00,208.87,208.92,208.85,208.86,12500.0,172.2797,172.3209,172.2632,172.2714,12500.0
2014-12-03 12:25:00,208.87,208.91,208.85,208.85,35700.0,172.2797,172.3127,172.2632,172.2632,35700.0
2014-12-03 12:30:00,208.83,208.84,208.76,208.83,7700.0,172.2467,172.2549,172.1889,172.2467,7700.0
2014-12-03 12:35:00,208.83,208.85,208.77,208.77,22800.0,172.2467,172.2632,172.1972,172.1972,22800.0
2014-12-03 12:40:00,208.76,208.89,208.72,208.86,20200.0,172.1889,172.2962,172.1559,172.2714,20200.0
2014-12-03 12:45:00,208.87,208.95,208.86,208.92,20700.0,172.2797,172.3456,172.2714,172.3209,20700.0
2014-12-03 12:50:00,208.92,208.96,208.92,208.96,15900.0,172.3209,172.3539,172.3209,172.3539,15900.0
2014-12-03 12:55:00,208.94,208.99,208.92,208.99,10200.0,172.3374,172.3786,172.3209,172.3786,10200.0
2014-12-03 13:00:00,208.99,209.05,208.99,209.02,78900.0,172.3786,172.4281,172.3786,172.4034,78900.0
2014-12-03 13:05:00,209.02,209.03,208.94,208.98,29700.0,172.4034,172.4116,172.3374,172.3704,29700.0
2014-12-03 13:10:00,208.99,209.0,208.95,209.0,14700.0,172.3786,172.3869,172.3456,172.3869,14700.0
2014-12-03 13:15:00,208.99,209.02,208.96,209.01,20200.0,172.3786,172.4034,172.3539,172.3951,20200.0
2014-12-03 13:20:00,208.99,209.01,208.97,208.98,5200.0,172.3786,172.3951,172.3621,172.3704,5200.0
2014-12-03 13:25:00,208.99,209.05,208.99,209.04,10900.0,172.3786,172.4281,172.3786,172.4199,10900.0
2014-12-03 13:30:00,209.03,209.05,208.99,209.02,14000.0,172.4116,172.4281,172.3786,172.4034,14000.0
2014-12-03 13:35:00,209.03,209.06,209.0,209.06,18400.0,172.4116,172.4364,172.3869,172.4364,18400.0
2014-12-03 13:40:00,209.05,209.05,209.0,209.01,16600.0,172.4281,172.4281,172.3869,172.3951,16600.0
2014-12-03 13:45:00,209.03,209.03,208.93,208.96,36100.0,172.4116,172.4116,172.3291,172.3539,36100.0
2014-12-03 13:50:00,208.96,208.99,208.96,208.96,7400.0,172.3539,172.3786,172.3539,172.3539,7400.0
2014-12-03 13:55:00,208.96,209.05,208.94,209.05,7200.0,172.3539,172.4281,172.3374,172.4281,7200.0
2014-12-03 14:00:00,209.02,209.04,208.99,209.01,9500.0,172.4034,172.4199,172.3786,172.3951,9500.0
2014-12-03 14:05:00,209.02,209.1,209.0,209.07,60000.0,172.4034,172.4694,172.3869,172.4446,60000.0
2014-12-03 14:10:00,209.1,209.15,209.09,209.12,16800.0,172.4694,172.5106,172.4611,172.4859,16800.0
2014-12-03 14:15:00,209.12,209.15,209.07,209.11,22900.0,172.4859,172.5106,172.4446,172.4776,22900.0
2014-12-03 14:20:00,209.12,209.18,209.11,209.11,17100.0,172.4859,172.5354,172.4776,172.4776,17100.0
2014-12-03 14:25:00,209.1,209.16,209.06,209.12,41400.0,172.4694,172.5189,172.4364,172.4859,41400.0
2014-12-03 14:30:00,209.13,209.15,209.09,209.11,15500.0,172.4941,172.5106,172.4611,172.4776,15500.0
2014-12-03 14:35:00,209.1,209.11,209.05,209.08,93500.0,172.4694,172.4776,172.4281,172.4529,93500.0
2014-12-03 14:40:00,209.09,209.16,209.06,209.15,11200.0,172.4611,172.5189,172.4364,172.5106,11200.0
2014-12-03 14:45:00,209.14,209.14,209.04,209.04,21500.0,172.5024,172.5024,172.4199,172.4199,21500.0
2014-12-03 14:50:00,209.04,209.08,209.02,209.05,17100.0,172.4199,172.4529,172.4034,172.4281,17100.0
2014-12-03 14:55:00,209.05,209.1,209.05,209.07,45600.0,172.4281,172.4694,172.4281,172.4446,45600.0
2014-12-03 15:00:00,209.09,209.09,209.06,209.09,29300.0,172.4611,172.4611,172.4364,172.4611,29300.0
2014-12-03 15:05:00,209.09,209.13,209.06,209.13,28000.0,172.4611,172.4941,172.4364,172.4941,28000.0
2014-12-03 15:10:00,209.13,209.26,209.12,209.25,99400.0,172.4941,172.6013,172.4859,172.5931,99400.0
2014-12-03 15:15:00,209.25,209.3,209.22,209.3,113600.0,172.5931,172.6343,172.5683,172.6343,113600.0
2014-12-03 15:20:00,209.29,209.35,209.26,209.32,29500.0,172.6261,172.6756,172.6013,172.6508,29500.0
2014-12-03 15:25:00,209.32,209.41,209.31,209.41,30200.0,172.6508,172.7251,172.6426,172.7251,30200.0
2014-12-03 15:30:00,209.41,209.5,209.41,209.49,40700.0,172.7251,172.7993,172.7251,172.791,40700.0
2014-12-03 15:35:00,209.48,209.54,209.45,209.49,30300.0,172.7828,172.8323,172.7581,172.791,30300.0
2014-12-03 15:40:00,209.5,209.52,209.4,209.46,41100.0,172.7993,172.8158,172.7168,172.7663,41100.0
2014-12-03 15:45:00,209.46,209.46,209.36,209.38,39300.0,172.7663,172.7663,172.6838,172.7003,39300.0
2014-12-03 15:50:00,209.38,209.41,209.36,209.39,32500.0,172.7003,172.7251,172.6838,172.7086,32500.0
2014-12-03 15:55:00,209.39,209.41,209.27,209.3,117800.0,172.7086,172.7251,172.6096,172.6343,117800.0
2014-12-04 09:30:00,208.94,208.97,208.74,208.91,54300.0,172.3374,172.3621,172.1724,172.3127,54300.0
2014-12-04 09:35:00,209.0,209.04,208.79,208.99,20200.0,172.3869,172.4199,172.2137,172.3786,20200.0
2014-12-04 09:40:00,208.98,209.1,208.96,209.09,19800.0,172.3704,172.4694,172.3539,172.4611,19800.0
2014-12-04 09:45:00,209.11,209.16,208.94,208.98,32300.0,172.4776,172.5189,172.3374,172.3704,32300.0
2014-12-04 09:50:00,208.95,208.98,208.81,208.87,77100.0,172.3456,172.3704,172.2302,172.2797,77100.0
2014-12-04 09:55:00,208.83,208.95,208.82,208.88,13800.0,172.2467,172.3456,172.2384,172.2879,13800.0
2014-12-04 10:00:00,208.89,208.97,208.89,208.92,15800.0,172.2962,172.3621,172.2962,172.3209,15800.0
2014-12-04 10:05:00,208.92,209.03,208.77,208.81,34600.0,172.3209,172.4116,172.1972,172.2302,34600.0
2014-12-04 10:10:00,208.85,208.97,208.84,208.97,11300.0,172.2632,172.3621,172.2549,172.3621,11300.0
2014-12-04 10:15:00,208.95,208.99,208.83,208.88,12400.0,172.3456,172.3786,172.2467,172.2879,12400.0
2014-12-04 10:20:00,208.89,208.95,208.8,208.86,14800.0,172.2962,172.3456,172.2219,172.2714,14800.0
2014-12-04 10:25:00,208.81,208.86,208.66,208.68,26300.0,172.2302,172.2714,172.1064,172.1229,26300.0
2014-12-04 10:30:00,208.67,208.67,208.52,208.54,37900.0,172.1147,172.1147,171.991,172.0075,37900.0
2014-12-04 10:35:00,208.52,208.52,208.26,208.42,33400.0,171.991,171.991,171.7765,171.9085,33400.0
2014-12-04 10:40:00,208.42,208.48,208.23,208.28,37300.0,171.9085,171.958,171.7518,171.793,37300.0
2014-12-04 10:45:00,208.27,208.27,208.09,208.19,39500.0,171.7848,171.7848,171.6363,171.7188,39500.0
2014-12-04 10:50:00,208.19,208.32,208.18,208.26,22800.0,171.7188,171.826,171.7105,171.7765,22800.0
2014-12-04 10:55:00,208.27,208.39,208.26,208.36,24900.0,171.7848,171.8837,171.7765,171.859,24900.0
2014-12-04 11:00:00,208.35,208.36,208.22,208.33,30000.0,171.8508,171.859,171.7435,171.8343,30000.0
2014-12-04 11:05:00,208.31,208.44,208.27,208.36,28900.0,171.8178,171.925,171.7848,171.859,28900.0
2014-12-04 11:10:00,208.38,208.43,208.35,208.42,34800.0,171.8755,171.9167,171.8508,171.9085,34800.0
2014-12-04 11:15:00,208.42,208.44,208.31,208.39,25700.0,171.9085,171.925,171.8178,171.8837,25700.0
2014-12-04 11:20:00,208.38,208.45,208.31,208.37,29600.0,171.8755,171.9332,171.8178,171.8672,29600.0
2014-12-04 11:25:00,208.36,208.38,208.23,208.24,44200.0,171.859,171.8755,171.7518,171.76,44200.0
2014-12-04 11:30:00,208.27,208.34,208.14,208.31,89200.0,171.7848,171.8425,171.6775,171.8178,89200.0
2014-12-04 11:35:00,208.33,208.51,208.32,208.44,55700.0,171.8343,171.9827,171.826,171.925,55700.0
2014-12-04 11:40:00,208.45,208.59,208.43,208.59,26200.0,171.9332,172.0487,171.9167,172.0487,26200.0
2014-12-04 11:45:00,208.6,208.67,208.58,208.65,48500.0,172.057,172.1147,172.0405,172.0982,48500.0
2014-12-04 11:50:00,208.66,208.69,208.61,208.69,32400.0,172.1064,172.1312,172.0652,172.1312,32400.0
2014-12-04 11:55:00,208.69,208.81,208.67,208.81,45300.0,172.1312,172.2302,172.1147,172.2302,45300.0
2014-12-04 12:00:00,208.8,208.8,208.76,208.77,49400.0,172.2219,172.2219,172.1889,172.1972,49400.0
2014-12-04 12:05:00,208.77,208.99,208.77,208.99,61900.0,172.1972,172.3786,172.1972,172.3786,61900.0
2014-12-04 12:10:00,208.97,209.04,208.95,209.02,14900.0,172.3621,172.4199,172.3456,172.4034,14900.0
2014-12-04 12:15:00,209.02,209.05,208.97,209.0,14300.0,172.4034,172.4281,172.3621,172.3869,14300.0
2014-12-04 12:20:00,209.0,209.02,208.97,209.01,10000.0,172.3869,172.4034,172.3621,172.3951,10000.0
2014-12-04 12:25:00,209.02,209.05,209.01,209.03,16300.0,172.4034,172.4281,172.3951,172.4116,16300.0
2014-12-04 12:30:00,209.03,209.66,209.02,209.44,235600.0,172.4116,172.9313,172.4034,172.7498,235600.0
2014-12-04 12:35:00,209.43,209.48,209.26,209.34,105800.0,172.7416,172.7828,172.6013,172.6673,105800.0
2014-12-04 12:40:00,209.33,209.44,209.31,209.31,16800.0,172.6591,172.7498,172.6426,172.6426,16800.0
2014-12-04 12:45:00,209.32,209.41,209.25,209.27,22300.0,172.6508,172.7251,172.5931,172.6096,22300.0
2014-12-04 12:50:00,209.29,209.29,209.17,209.25,74600.0,172.6261,172.6261,172.5271,172.5931,74600.0
2014-12-04 12:55:00,209.22,209.24,209.13,209.22,32800.0,172.5683,172.5848,172.4941,172.5683,32800.0
2014-12-04 13:00:00,209.22,209.37,209.17,209.36,67300.0,172.5683,172.6921,172.5271,172.6838,67300.0
2014-12-04 13:05:00,209.34,209.34,209.25,209.3,15300.0,172.6673,172.6673,172.5931,172.6343,15300.0
2014-12-04 13:10:00,209.28,209.29,209.17,209.25,23300.0,172.6178,172.6261,172.5271,172.5931,23300.0
2014-12-04 13:15:00,209.24,209.28,209.22,209.26,16600.0,172.5848,172.6178,172.5683,172.6013,16600.0
2014-12-04 13:20:00,209.25,209.33,209.22,209.31,29500.0,172.5931,172.6591,172.5683,172.6426,29500.0
2014-12-04 13:25:00,209.31,209.36,209.29,209.34,38600.0,172.6426,172.6838,172.6261,172.6673,38600.0
2014-12-04 13:30:00,209.33,209.33,209.27,209.28,25700.0,172.6591,172.6591,172.6096,172.6178,25700.0
2014-12-04 13:35:00,209.28,209.28,209.17,209.23,17400.0,172.6178,172.6178,172.5271,172.5766,17400.0
2014-12-04 13:40:00,209.22,209.36,209.22,209.32,14000.0,172.5683,172.6838,172.5683,172.6508,14000.0
2014-12-04 13:45:00,209.33,209.35,209.24,209.29,42200.0,172.6591,172.6756,172.5848,172.6261,42200.0
2014-12-04 13:50:00,209.29,209.4,209.28,209.33,76600.0,172.6261,172.7168,172.6178,172.6591,76600.0
2014-12-04 13:55:00,209.32,209.33,209.27,209.28,30900.0,172.6508,172.6591,172.6096,172.6178,30900.0
2014-12-04 14:00:00,209.27,209.31,209.21,209.3,28500.0,172.6096,172.6426,172.5601,172.6343,28500.0
2014-12-04 14:05:00,209.29,209.32,209.25,209.31,16100.0,172.6261,172.6508,172.5931,172.6426,16100.0
2014-12-04 14:10:00,209.31,209.34,209.28,209.3,10900.0,172.6426,172.6673,172.6178,172.6343,10900.0
2014-12-04 14:15:00,209.3,209.35,209.28,209.28,12200.0,172.6343,172.6756,172.6178,172.6178,12200.0
2014-12-04 14:20:00,209.28,209.31,209.27,209.31,15000.0,172.6178,172.6426,172.6096,172.6426,15000.0
2014-12-04 14:25:00,209.31,209.33,209.24,209.24,18400.0,172.6426,172.6591,172.5848,172.5848,18400.0
2014-12-04 14:30:00,209.24,209.25,209.08,209.15,43300.0,172.5848,172.5931,172.4529,172.5106,43300.0
2014-12-04 14:35:00,209.13,209.13,209.03,209.09,38600.0,172.4941,172.4941,172.4116,172.4611,38600.0
2014-12-04 14:40:00,209.08,209.1,209.06,209.07,13700.0,172.4529,172.4694,172.4364,172.4446,13700.0
2014-12-04 14:45:00,209.06,209.1,209.04,209.08,31200.0,172.4364,172.4694,172.4199,172.4529,31200.0
2014-12-04 14:50:00,209.06,209.06,208.95,209.01,20400.0,172.4364,172.4364,172.3456,172.3951,20400.0
2014-12-04 14:55:00,209.01,209.08,209.0,209.02,10300.0,172.3951,172.4529,172.3869,172.4034,10300.0
2014-12-04 15:00:00,209.02,209.13,209.02,209.13,19100.0,172.4034,172.4941,172.4034,172.4941,19100.0
2014-12-04 15:05:00,209.13,209.14,209.02,209.06,24600.0,172.4941,172.5024,172.4034,172.4364,24600.0
2014-12-04 15:10:00,209.05,209.08,208.98,209.0,18000.0,172.4281,172.4529,172.3704,172.3869,18000.0
2014-12-04 15:15:00,209.01,209.03,208.86,208.89,28500.0,172.3951,172.4116,172.2714,172.2962,28500.0
2014-12-04 15:20:00,208.88,208.89,208.53,208.55,48400.0,172.2879,172.2962,171.9992,172.0157,48400.0
2014-12-04 15:25:00,208.55,208.65,208.51,208.61,32500.0,172.0157,172.0982,171.9827,172.0652,32500.0
2014-12-04 15:30:00,208.6,208.81,208.51,208.81,44600.0,172.057,172.2302,171.9827,172.2302,44600.0
2014-12-04 15:35:00,208.8,208.8,208.72,208.76,156200.0,172.2219,172.2219,172.1559,172.1889,156200.0
2014-12-04 15:40:00,208.76,208.86,208.72,208.82,46700.0,172.1889,172.2714,172.1559,172.2384,46700.0
2014-12-04 15:45:00,208.83,208.93,208.81,208.88,37300.0,172.2467,172.3291,172.2302,172.2879,37300.0
2014-12-04 15:50:00,208.88,208.98,208.88,208.96,41800.0,172.2879,172.3704,172.2879,172.3539,41800.0
2014-12-04 15:55:00,208.96,209.07,208.9,209.07,215900.0,172.3539,172.4446,172.3044,172.4446,215900.0
2014-12-05 09:30:00,209.28,209.45,209.12,209.41,84300.0,172.6178,172.7581,172.4859,172.7251,84300.0
2014-12-05 09:35:00,209.46,209.57,209.34,209.4,48600.0,172.7663,172.857,172.6673,172.7168,48600.0
2014-12-05 09:40:00,209.38,209.38,209.06,209.15,40000.0,172.7003,172.7003,172.4364,172.5106,40000.0
2014-12-05 09:45:00,209.13,209.35,209.04,209.34,40600.0,172.4941,172.6756,172.4199,172.6673,40600.0
2014-12-05 09:50:00,209.41,209.47,209.32,209.42,12200.0,172.7251,172.7745,172.6508,172.7333,12200.0
2014-12-05 09:55:00,209.46,209.51,209.41,209.47,34100.0,172.7663,172.8075,172.7251,172.7745,34100.0
2014-12-05 10:00:00,209.48,209.48,209.18,209.28,39700.0,172.7828,172.7828,172.5354,172.6178,39700.0
2014-12-05 10:05:00,209.24,209.38,209.24,209.3,11500.0,172.5848,172.7003,172.5848,172.6343,11500.0
2014-12-05 10:10:00,209.24,209.45,209.24,209.43,38200.0,172.5848,172.7581,172.5848,172.7416,38200.0
2014-12-05 10:15:00,209.41,209.64,209.4,209.62,30900.0,172.7251,172.9148,172.7168,172.8983,30900.0
2014-12-05 10:20:00,209.62,209.62,209.52,209.53,14800.0,172.8983,172.8983,172.8158,172.824,14800.0
2014-12-05 10:25:00,209.52,209.52,209.38,209.45,45100.0,172.8158,172.8158,172.7003,172.7581,45100.0
2014-12-05 10:30:00,209.46,209.54,209.43,209.43,65000.0,172.7663,172.8323,172.7416,172.7416,65000.0
2014-12-05 10:35:00,209.44,209.5,209.42,209.45,20200.0,172.7498,172.7993,172.7333,172.7581,20200.0
2014-12-05 10:40:00,209.45,209.46,209.39,209.39,20200.0,172.7581,172.7663,172.7086,172.7086,20200.0
2014-12-05 10:45:00,209.44,209.5,209.38,209.38,12500.0,172.7498,172.7993,172.7003,172.7003,12500.0
2014-12-05 10:50:00,209.38,209.41,209.25,209.33,18600.0,172.7003,172.7251,172.5931,172.6591,18600.0
2014-12-05 10:55:00,209.32,209.37,209.28,209.33,18600.0,172.6508,172.6921,172.6178,172.6591,18600.0
2014-12-05 11:00:00,209.33,209.45,209.33,209.39,12000.0,172.6591,172.7581,172.6591,172.7086,12000.0
2014-12-05 11:05:00,209.38,209.41,209.38,209.38,8900.0,172.7003,172.7251,172.7003,172.7003,8900.0
2014-12-05 11:10:00,209.36,209.44,209.36,209.43,17900.0,172.6838,172.7498,172.6838,172.7416,17900.0
2014-12-05 11:15:00,209.42,209.5,209.41,209.44,18900.0,172.7333,172.7993,172.7251,172.7498,18900.0
2014-12-05 11:20:00,209.44,209.56,209.43,209.54,13300.0,172.7498,172.8488,172.7416,172.8323,13300.0
2014-12-05 11:25:00,209.53,209.6,209.5,209.6,43700.0,172.824,172.8818,172.7993,172.8818,43700.0
2014-12-05 11:30:00,209.6,209.6,209.51,209.56,17600.0,172.8818,172.8818,172.8075,172.8488,17600.0
2014-12-05 11:35:00,209.55,209.59,209.51,209.59,31100.0,172.8405,172.8735,172.8075,172.8735,31100.0
2014-12-05 11:40:00,209.59,209.63,209.55,209.61,12600.0,172.8735,172.9065,172.8405,172.89,12600.0
2014-12-05 11:45:00,209.61,209.66,209.59,209.65,17300.0,172.89,172.9313,172.8735,172.923,17300.0
2014-12-05 11:50:00,209.68,209.81,209.68,209.8,17800.0,172.9478,173.055,172.9478,173.0467,17800.0
2014-12-05 11:55:00,209.84,209.88,209.74,209.74,19000.0,173.0797,173.1127,172.9972,172.9972,19000.0
2014-12-05 12:00:00,209.75,209.78,209.72,209.72,27600.0,173.0055,173.0302,172.9808,172.9808,27600.0
2014-12-05 12:05:00,209.73,209.74,209.7,209.72,12300.0,172.989,172.9972,172.9643,172.9808,12300.0
2014-12-05 12:10:00,209.72,209.74,209.67,209.71,27500.0,172.9808,172.9972,172.9395,172.9725,27500.0
2014-12-05 12:15:00,209.71,209.76,209.63,209.76,29900.0,172.9725,173.0137,172.9065,173.0137,29900.0
2014-12-05 12:20:00,209.73,209.75,209.68,209.7,38400.0,172.989,173.0055,172.9478,172.9643,38400.0
2014-12-05 12:25:00,209.7,209.72,209.67,209.71,35100.0,172.9643,172.9808,172.9395,172.9725,35100.0
2014-12-05 12:30:00,209.73,209.76,209.71,209.71,13100.0,172.989,173.0137,172.9725,172.9725,13100.0
2014-12-05 12:35:00,209.71,209.76,209.7,209.76,14600.0,172.9725,173.0137,172.9643,173.0137,14600.0
2014-12-05 12:40:00,209.78,209.84,209.76,209.84,228200.0,173.0302,173.0797,173.0137,173.0797,228200.0
2014-12-05 12:45:00,209.83,209.84,209.79,209.8,12400.0,173.0715,173.0797,173.0385,173.0467,12400.0
2014-12-05 12:50:00,209.8,209.81,209.73,209.73,15500.0,173.0467,173.055,172.989,172.989,15500.0
2014-12-05 12:55:00,209.71,209.76,209.71,209.75,8700.0,172.9725,173.0137,172.9725,173.0055,8700.0
2014-12-05 13:00:00,209.75,209.77,209.72,209.76,154200.0,173.0055,173.022,172.9808,173.0137,154200.0
2014-12-05 13:05:00,209.75,209.8,209.72,209.73,63000.0,173.0055,173.0467,172.9808,172.989,63000.0
2014-12-05 13:10:00,209.74,209.75,209.64,209.64,17400.0,172.9972,173.0055,172.9148,172.9148,17400.0
2014-12-05 13:15:00,209.64,209.65,209.61,209.63,12500.0,172.9148,172.923,172.89,172.9065,12500.0
2014-12-05 13:20:00,209.64,209.65,209.6,209.63,6500.0,172.9148,172.923,172.8818,172.9065,6500.0
2014-12-05 13:25:00,209.63,209.64,209.54,209.62,20800.0,172.9065,172.9148,172.8323,172.8983,20800.0
2014-12-05 13:30:00,209.64,209.65,209.63,209.64,8100.0,172.9148,172.923,172.9065,172.9148,8100.0
2014-12-05 13:35:00,209.64,209.66,209.62,209.64,10800.0,172.9148,172.9313,172.8983,172.9148,10800.0
2014-12-05 13:40:00,209.64,209.71,209.62,209.67,19100.0,172.9148,172.9725,172.8983,172.9395,19100.0
2014-12-05 13:45:00,209.67,209.69,209.63,209.66,5900.0,172.9395,172.956,172.9065,172.9313,5900.0
2014-12-05 13:50:00,209.66,209.66,209.6,209.65,19900.0,172.9313,172.9313,172.8818,172.923,19900.0
2014-12-05 13:55:00,209.63,209.66,209.63,209.63,10900.0,172.9065,172.9313,172.9065,172.9065,10900.0
2014-12-05 14:00:00,209.64,209.67,209.61,209.61,7900.0,172.9148,172.9395,172.89,172.89,7900.0
2014-12-05 14:05:00,209.61,209.64,209.59,209.59,14500.0,172.89,172.9148,172.8735,172.8735,14500.0
2014-12-05 14:10:00,209.6,209.61,209.57,209.59,6900.0,172.8818,172.89,172.857,172.8735,6900.0
2014-12-05 14:15:00,209.6,209.6,209.51,209.51,8300.0,172.8818,172.8818,172.8075,172.8075,8300.0
2014-12-05 14:20:00,209.52,209.55,209.45,209.55,34800.0,172.8158,172.8405,172.7581,172.8405,34800.0
2014-12-05 14:25:00,209.54,209.59,209.52,209.53,50300.0,172.8323,172.8735,172.8158,172.824,50300.0
2014-12-05 14:30:00,209.53,209.56,209.42,209.43,19200.0,172.824,172.8488,172.7333,172.7416,19200.0
2014-12-05 14:35:00,209.43,209.48,209.42,209.46,19600.0,172.7416,172.7828,172.7333,172.7663,19600.0
2014-12-05 14:40:00,209.46,209.51,209.44,209.45,35700.0,172.7663,172.8075,172.7498,172.7581,35700.0
2014-12-05 14:45:00,209.45,209.47,209.4,209.4,16100.0,172.7581,172.7745,172.7168,172.7168,16100.0
2014-12-05 14:50:00,209.41,209.43,209.38,209.39,9400.0,172.7251,172.7416,172.7003,172.7086,9400.0
2014-12-05 14:55:00,209.38,209.38,209.25,209.32,14700.0,172.7003,172.7003,172.5931,172.6508,14700.0
2014-12-05 15:00:00,209.29,209.4,209.22,209.38,41000.0,172.6261,172.7168,172.5683,172.7003,41000.0
2014-12-05 15:05:00,209.39,209.44,209.37,209.38,33400.0,172.7086,172.7498,172.6921,172.7003,33400.0
2014-12-05 15:10:00,209.39,209.46,209.38,209.43,9900.0,172.7086,172.7663,172.7003,172.7416,9900.0
2014-12-05 15:15:00,209.43,209.48,209.37,209.46,18800.0,172.7416,172.7828,172.6921,172.7663,18800.0
2014-12-05 15:20:00,209.46,209.46,209.39,209.4,40600.0,172.7663,172.7663,172.7086,172.7168,40600.0
2014-12-05 15:25:00,209.4,209.44,209.38,209.4,21200.0,172.7168,172.7498,172.7003,172.7168,21200.0
2014-12-05 15:30:00,209.41,209.41,209.21,209.21,30000.0,172.7251,172.7251,172.5601,172.5601,30000.0
2014-12-05 15:35:00,209.2,209.24,209.13,209.15,20100.0,172.5518,172.5848,172.4941,172.5106,20100.0
2014-12-05 15:40:00,209.13,209.21,209.07,209.07,24000.0,172.4941,172.5601,172.4446,172.4446,24000.0
2014-12-05 15:45:00,209.09,209.23,208.95,208.98,59000.0,172.4611,172.5766,172.3456,172.3704,59000.0
2014-12-05 15:50:00,209.01,209.19,209.0,209.18,46400.0,172.3951,172.5436,172.3869,172.5354,46400.0
2014-12-05 15:55:00,209.14,209.47,209.14,209.41,168500.0,172.5024,172.7745,172.5024,172.7251,168500.0
2014-12-08 09:30:00,208.95,209.07,208.73,208.97,96400.0,172.3456,172.4446,172.1642,172.3621,96400.0
2014-12-08 09:35:00,208.98,209.22,208.98,209.19,18100.0,172.3704,172.5683,172.3704,172.5436,18100.0
2014-12-08 09:40:00,209.19,209.31,209.17,209.3,67900.0,172.5436,172.6426,172.5271,172.6343,67900.0
2014-12-08 09:45:00,209.31,209.35,209.23,209.31,35700.0,172.6426,172.6756,172.5766,172.6426,35700.0
2014-12-08 09:50:00,209.34,209.34,209.2,209.24,45000.0,172.6673,172.6673,172.5518,172.5848,45000.0
2014-12-08 09:55:00,209.24,209.33,209.18,209.29,42600.0,172.5848,172.6591,172.5354,172.6261,42600.0
2014-12-08 10:00:00,209.32,209.35,209.24,209.33,17900.0,172.6508,172.6756,172.5848,172.6591,17900.0
2014-12-08 10:05:00,209.33,209.43,209.31,209.33,10000.0,172.6591,172.7416,172.6426,172.6591,10000.0
2014-12-08 10:10:00,209.33,209.35,209.17,209.21,24200.0,172.6591,172.6756,172.5271,172.5601,24200.0
2014-12-08 10:15:00,209.23,209.3,209.2,209.3,25800.0,172.5766,172.6343,172.5518,172.6343,25800.0
2014-12-08 10:20:00,209.3,209.38,209.3,209.38,32400.0,172.6343,172.7003,172.6343,172.7003,32400.0
2014-12-08 10:25:00,209.42,209.51,209.41,209.5,13700.0,172.7333,172.8075,172.7251,172.7993,13700.0
2014-12-08 10:30:00,209.49,209.51,209.43,209.43,48600.0,172.791,172.8075,172.7416,172.7416,48600.0
2014-12-08 10:35:00,209.46,209.46,209.4,209.41,18400.0,172.7663,172.7663,172.7168,172.7251,18400.0
2014-12-08 10:40:00,209.41,209.43,209.38,209.38,19500.0,172.7251,172.7416,172.7003,172.7003,19500.0
2014-12-08 10:45:00,209.43,209.43,209.35,209.41,23300.0,172.7416,172.7416,172.6756,172.7251,23300.0
2014-12-08 10:50:00,209.4,209.44,209.38,209.43,26300.0,172.7168,172.7498,172.7003,172.7416,26300.0
2014-12-08 10:55:00,209.42,209.42,209.35,209.37,16700.0,172.7333,172.7333,172.6756,172.6921,16700.0
2014-12-08 11:00:00,209.37,209.37,209.33,209.34,7600.0,172.6921,172.6921,172.6591,172.6673,7600.0
2014-12-08 11:05:00,209.34,209.37,209.25,209.31,45100.0,172.6673,172.6921,172.5931,172.6426,45100.0
2014-12-08 11:10:00,209.33,209.41,209.29,209.38,33900.0,172.6591,172.7251,172.6261,172.7003,33900.0
2014-12-08 11:15:00,209.37,209.4,209.33,209.39,13200.0,172.6921,172.7168,172.6591,172.7086,13200.0
2014-12-08 11:20:00,209.38,209.42,209.37,209.4,18800.0,172.7003,172.7333,172.6921,172.7168,18800.0
2014-12-08 11:25:00,209.4,209.43,209.25,209.26,69800.0,172.7168,172.7416,172.5931,172.6013,69800.0
2014-12-08 11:30:00,209.3,209.34,209.23,209.23,16600.0,172.6343,172.6673,172.5766,172.5766,16600.0
2014-12-08 11:35:00,209.2,209.27,209.2,209.23,39300.0,172.5518,172.6096,172.5518,172.5766,39300.0
2014-12-08 11:40:00,209.23,209.26,209.22,209.25,29600.0,172.5766,172.6013,172.5683,172.5931,29600.0
2014-12-08 11:45:00,209.24,209.29,209.22,209.25,28400.0,172.5848,172.6261,172.5683,172.5931,28400.0
2014-12-08 11:50:00,209.25,209.31,209.19,209.3,46000.0,172.5931,172.6426,172.5436,172.6343,46000.0
2014-12-08 11:55:00,209.29,209.29,209.24,209.25,7500.0,172.6261,172.6261,172.5848,172.5931,7500.0
2014-12-08 12:00:00,209.25,209.31,209.24,209.28,21800.0,172.5931,172.6426,172.5848,172.6178,21800.0
2014-12-08 12:05:00,209.28,209.34,209.26,209.27,21400.0,172.6178,172.6673,172.6013,172.6096,21400.0
2014-12-08 12:10:00,209.25,209.26,208.84,208.84,23900.0,172.5931,172.6013,172.2549,172.2549,23900.0
2014-12-08 12:15:00,208.84,208.85,208.51,208.64,64600.0,172.2549,172.2632,171.9827,172.09,64600.0
2014-12-08 12:20:00,208.64,208.64,208.41,208.56,104400.0,172.09,172.09,171.9002,172.024,104400.0
2014-12-08 12:25:00,208.55,208.59,208.49,208.51,29200.0,172.0157,172.0487,171.9662,171.9827,29200.0
2014-12-08 12:30:00,208.49,208.55,208.37,208.52,51700.0,171.9662,172.0157,171.8672,171.991,51700.0
2014-12-08 12:35:00,208.56,208.6,208.45,208.6,28300.0,172.024,172.057,171.9332,172.057,28300.0
2014-12-08 12:40:00,208.6,208.72,208.57,208.72,26500.0,172.057,172.1559,172.0322,172.1559,26500.0
2014-12-08 12:45:00,208.69,208.73,208.67,208.69,32800.0,172.1312,172.1642,172.1147,172.1312,32800.0
2014-12-08 12:50:00,208.69,208.76,208.63,208.64,23600.0,172.1312,172.1889,172.0817,172.09,23600.0
2014-12-08 12:55:00,208.67,208.67,208.41,208.5,35600.0,172.1147,172.1147,171.9002,171.9745,35600.0
2014-12-08 13:00:00,208.51,208.6,208.46,208.6,6400.0,171.9827,172.057,171.9415,172.057,6400.0
2014-12-08 13:05:00,208.59,208.71,208.57,208.58,53100.0,172.0487,172.1477,172.0322,172.0405,53100.0
2014-12-08 13:10:00,208.58,208.61,208.44,208.52,52600.0,172.0405,172.0652,171.925,171.991,52600.0
2014-12-08 13:15:00,208.54,208.54,208.35,208.38,18100.0,172.0075,172.0075,171.8508,171.8755,18100.0
2014-12-08 13:20:00,208.37,208.37,208.12,208.14,37900.0,171.8672,171.8672,171.661,171.6775,37900.0
2014-12-08 13:25:00,208.14,208.21,208.1,208.16,47700.0,171.6775,171.7353,171.6445,171.694,47700.0
2014-12-08 13:30:00,208.16,208.16,207.94,207.94,61400.0,171.694,171.694,171.5126,171.5126,61400.0
2014-12-08 13:35:00,207.94,207.94,207.73,207.81,151700.0,171.5126,171.5126,171.3394,171.4054,151700.0
2014-12-08 13:40:00,207.76,207.77,207.56,207.6,97100.0,171.3641,171.3724,171.1991,171.2321,97100.0
2014-12-08 13:45:00,207.56,207.75,207.55,207.71,43800.0,171.1991,171.3559,171.1909,171.3229,43800.0
2014-12-08 13:50:00,207.71,207.84,207.7,207.77,59600.0,171.3229,171.4301,171.3146,171.3724,59600.0
2014-12-08 13:55:00,207.76,207.78,207.58,207.6,51100.0,171.3641,171.3806,171.2156,171.2321,51100.0
2014-12-08 14:00:00,207.61,207.61,207.36,207.46,49000.0,171.2404,171.2404,171.0342,171.1167,49000.0
2014-12-08 14:05:00,207.47,207.63,207.41,207.63,33400.0,171.1249,171.2569,171.0754,171.2569,33400.0
2014-12-08 14:10:00,207.6,207.61,207.36,207.39,65400.0,171.2321,171.2404,171.0342,171.0589,65400.0
2014-12-08 14:15:00,207.38,207.54,207.31,207.5,70500.0,171.0507,171.1827,170.9929,171.1497,70500.0
2014-12-08 14:20:00,207.49,207.71,207.47,207.71,53400.0,171.1414,171.3229,171.1249,171.3229,53400.0
2014-12-08 14:25:00,207.69,207.8,207.67,207.79,52100.0,171.3064,171.3971,171.2899,171.3889,52100.0
2014-12-08 14:30:00,207.79,207.91,207.76,207.87,55500.0,171.3889,171.4878,171.3641,171.4548,55500.0
2014-12-08 14:35:00,207.88,207.98,207.83,207.92,29600.0,171.4631,171.5456,171.4218,171.4961,29600.0
2014-12-08 14:40:00,207.94,208.04,207.94,208.03,16600.0,171.5126,171.5951,171.5126,171.5868,16600.0
2014-12-08 14:45:00,208.03,208.1,208.0,208.09,27000.0,171.5868,171.6445,171.5621,171.6363,27000.0
2014-12-08 14:50:00,208.11,208.24,208.05,208.22,45500.0,171.6528,171.76,171.6033,171.7435,45500.0
2014-12-08 14:55:00,208.2,208.2,208.03,208.03,41700.0,171.727,171.727,171.5868,171.5868,41700.0
2014-12-08 15:00:00,208.01,208.1,207.92,208.02,48600.0,171.5703,171.6445,171.4961,171.5786,48600.0
2014-12-08 15:05:00,208.01,208.01,207.83,207.84,32600.0,171.5703,171.5703,171.4218,171.4301,32600.0
2014-12-08 15:10:00,207.84,207.95,207.83,207.95,24400.0,171.4301,171.5208,171.4218,171.5208,24400.0
2014-12-08 15:15:00,207.92,208.01,207.78,207.79,27500.0,171.4961,171.5703,171.3806,171.3889,27500.0
2014-12-08 15:20:00,207.8,208.12,207.73,208.02,20000.0,171.3971,171.661,171.3394,171.5786,20000.0
2014-12-08 15:25:00,208.03,208.17,208.03,208.06,34700.0,171.5868,171.7023,171.5868,171.6116,34700.0
2014-12-08 15:30:00,208.06,208.08,207.89,207.93,35900.0,171.6116,171.6281,171.4713,171.5043,35900.0
2014-12-08 15:35:00,207.93,208.0,207.82,207.9,30300.0,171.5043,171.5621,171.4136,171.4796,30300.0
2014-12-08 15:40:00,207.94,208.05,207.77,207.93,54900.0,171.5126,171.6033,171.3724,171.5043,54900.0
2014-12-08 15:45:00,207.91,207.95,207.76,207.78,69600.0,171.4878,171.5208,171.3641,171.3806,69600.0
2014-12-08 15:50:00,207.76,207.96,207.74,207.89,84400.0,171.3641,171.5291,171.3476,171.4713,84400.0
2014-12-08 15:55:00,207.9,208.08,207.89,208.01,147700.0,171.4796,171.6281,171.4713,171.5703,147700.0
2014-12-09 09:30:00,205.74,206.0,205.7,205.85,238900.0,169.698,169.9124,169.665,169.7887,238900.0
2014-12-09 09:35:00,205.84,205.88,205.47,205.88,137100.0,169.7805,169.8135,169.4753,169.8135,137100.0
2014-12-09 09:40:00,205.85,206.07,205.8,206.03,105700.0,169.7887,169.9702,169.7475,169.9372,105700.0
2014-12-09 09:45:00,206.0,206.2,205.89,206.18,98200.0,169.9124,170.0774,169.8217,170.0609,98200.0
2014-12-09 09:50:00,206.19,206.19,205.94,206.02,41700.0,170.0691,170.0691,169.8629,169.9289,41700.0
2014-12-09 09:55:00,206.01,206.4,206.01,206.38,65400.0,169.9207,170.2424,169.9207,170.2259,65400.0
2014-12-09 10:00:00,206.39,206.54,206.18,206.19,67200.0,170.2341,170.3578,170.0609,170.0691,67200.0
2014-12-09 10:05:00,206.2,206.27,206.09,206.26,15000.0,170.0774,170.1351,169.9867,170.1269,15000.0
2014-12-09 10:10:00,206.29,206.29,205.93,206.06,32300.0,170.1516,170.1516,169.8547,169.9619,32300.0
2014-12-09 10:15:00,206.01,206.15,205.89,205.95,17700.0,169.9207,170.0362,169.8217,169.8712,17700.0
2014-12-09 10:20:00,205.94,206.07,205.91,205.91,15500.0,169.8629,169.9702,169.8382,169.8382,15500.0
2014-12-09 10:25:00,205.93,205.93,205.49,205.58,62700.0,169.8547,169.8547,169.4918,169.566,62700.0
2014-12-09 10:30:00,205.57,205.58,205.27,205.37,84200.0,169.5578,169.566,169.3103,169.3928,84200.0
2014-12-09 10:35:00,205.4,205.69,205.39,205.66,146800.0,169.4175,169.6567,169.4093,169.632,146800.0
2014-12-09 10:40:00,205.66,205.97,205.66,205.82,21100.0,169.632,169.8877,169.632,169.764,21100.0
2014-12-09 10:45:00,205.83,206.14,205.78,206.12,54100.0,169.7722,170.0279,169.731,170.0114,54100.0
2014-12-09 10:50:00,206.16,206.22,206.07,206.07,37600.0,170.0444,170.0939,169.9702,169.9702,37600.0
2014-12-09 10:55:00,206.09,206.26,206.0,206.06,33100.0,169.9867,170.1269,169.9124,169.9619,33100.0
2014-12-09 11:00:00,206.08,206.1,205.9,205.94,26700.0,169.9784,169.9949,169.83,169.8629,26700.0
2014-12-09 11:05:00,205.97,206.12,205.82,205.83,24200.0,169.8877,170.0114,169.764,169.7722,24200.0
2014-12-09 11:10:00,205.85,205.98,205.84,205.88,24200.0,169.7887,169.8959,169.7805,169.8135,24200.0
2014-12-09 11:15:00,205.93,206.13,205.85,206.07,44600.0,169.8547,170.0197,169.7887,169.9702,44600.0
2014-12-09 11:20:00,206.06,206.25,206.06,206.21,42200.0,169.9619,170.1186,169.9619,170.0856,42200.0
2014-12-09 11:25:00,206.25,206.49,206.25,206.36,57500.0,170.1186,170.3166,170.1186,170.2094,57500.0
2014-12-09 11:30:00,206.37,206.45,206.25,206.27,29100.0,170.2176,170.2836,170.1186,170.1351,29100.0
2014-12-09 11:35:00,206.24,206.27,206.13,206.24,35700.0,170.1104,170.1351,170.0197,170.1104,35700.0
2014-12-09 11:40:00,206.28,206.34,206.21,206.24,26600.0,170.1434,170.1929,170.0856,170.1104,26600.0
2014-12-09 11:45:00,206.27,206.27,206.0,206.24,35500.0,170.1351,170.1351,169.9124,170.1104,35500.0
2014-12-09 11:50:00,206.25,206.31,206.17,206.27,21400.0,170.1186,170.1681,170.0527,170.1351,21400.0
2014-12-09 11:55:00,206.26,206.33,206.23,206.23,16000.0,170.1269,170.1846,170.1021,170.1021,16000.0
2014-12-09 12:00:00,206.22,206.23,206.12,206.2,40300.0,170.0939,170.1021,170.0114,170.0774,40300.0
2014-12-09 12:05:00,206.23,206.37,206.21,206.33,30800.0,170.1021,170.2176,170.0856,170.1846,30800.0
2014-12-09 12:10:00,206.32,206.33,206.22,206.33,11500.0,170.1764,170.1846,170.0939,170.1846,11500.0
2014-12-09 12:15:00,206.32,206.33,206.03,206.12,25400.0,170.1764,170.1846,169.9372,170.0114,25400.0
2014-12-09 12:20:00,206.12,206.19,206.08,206.13,6600.0,170.0114,170.0691,169.9784,170.0197,6600.0
2014-12-09 12:25:00,206.16,206.41,206.15,206.36,15000.0,170.0444,170.2506,170.0362,170.2094,15000.0
2014-12-09 12:30:00,206.38,206.45,206.31,206.45,17200.0,170.2259,170.2836,170.1681,170.2836,17200.0
2014-12-09 12:35:00,206.44,206.8,206.4,206.79,52900.0,170.2754,170.5723,170.2424,170.564,52900.0
2014-12-09 12:40:00,206.8,206.91,206.77,206.79,28400.0,170.5723,170.663,170.5475,170.564,28400.0
2014-12-09 12:45:00,206.8,206.81,206.7,206.81,30800.0,170.5723,170.5805,170.4898,170.5805,30800.0
2014-12-09 12:50:00,206.83,206.87,206.76,206.78,27400.0,170.597,170.63,170.5393,170.5558,27400.0
2014-12-09 12:55:00,206.8,207.0,206.76,207.0,115000.0,170.5723,170.7372,170.5393,170.7372,115000.0
2014-12-09 13:00:00,206.98,206.99,206.84,206.98,44100.0,170.7208,170.729,170.6053,170.7208,44100.0
2014-12-09 13:05:00,206.98,207.16,206.95,207.16,34800.0,170.7208,170.8692,170.696,170.8692,34800.0
2014-12-09 13:10:00,207.17,207.44,207.17,207.33,103300.0,170.8775,171.1002,170.8775,171.0094,103300.0
2014-12-09 13:15:00,207.28,207.35,207.26,207.28,26700.0,170.9682,171.0259,170.9517,170.9682,26700.0
2014-12-09 13:20:00,207.28,207.32,207.21,207.23,21200.0,170.9682,171.0012,170.9105,170.927,21200.0
2014-12-09 13:25:00,207.25,207.3,207.22,207.26,10700.0,170.9435,170.9847,170.9187,170.9517,10700.0
2014-12-09 13:30:00,207.28,207.56,207.27,207.55,48100.0,170.9682,171.1991,170.96,171.1909,48100.0
2014-12-09 13:35:00,207.56,207.7,207.48,207.68,21800.0,171.1991,171.3146,171.1332,171.2981,21800.0
2014-12-09 13:40:00,207.69,207.69,207.56,207.61,9700.0,171.3064,171.3064,171.1991,171.2404,9700.0
2014-12-09 13:45:00,207.6,207.6,207.4,207.42,27600.0,171.2321,171.2321,171.0672,171.0837,27600.0
2014-12-09 13:50:00,207.42,207.42,207.25,207.37,29600.0,171.0837,171.0837,170.9435,171.0424,29600.0
2014-12-09 13:55:00,207.4,207.42,207.3,207.38,34500.0,171.0672,171.0837,170.9847,171.0507,34500.0
2014-12-09 14:00:00,207.37,207.42,207.36,207.36,21100.0,171.0424,171.0837,171.0342,171.0342,21100.0
2014-12-09 14:05:00,207.41,207.58,207.41,207.55,27400.0,171.0754,171.2156,171.0754,171.1909,27400.0
2014-12-09 14:10:00,207.55,207.61,207.32,207.36,109700.0,171.1909,171.2404,171.0012,171.0342,109700.0
2014-12-09 14:15:00,207.39,207.42,207.25,207.33,27200.0,171.0589,171.0837,170.9435,171.0094,27200.0
2014-12-09 14:20:00,207.33,207.49,207.33,207.45,32400.0,171.0094,171.1414,171.0094,171.1084,32400.0
2014-12-09 14:25:00,207.44,207.5,207.44,207.49,16200.0,171.1002,171.1497,171.1002,171.1414,16200.0
2014-12-09 14:30:00,207.5,207.5,207.04,207.04,37600.0,171.1497,171.1497,170.7702,170.7702,37600.0
2014-12-09 14:35:00,207.04,207.19,207.04,207.18,16500.0,170.7702,170.894,170.7702,170.8857,16500.0
2014-12-09 14:40:00,207.18,207.31,207.07,207.3,20100.0,170.8857,170.9929,170.795,170.9847,20100.0
2014-12-09 14:45:00,207.29,207.38,207.24,207.31,15500.0,170.9764,171.0507,170.9352,170.9929,15500.0
2014-12-09 14:50:00,207.29,207.34,207.15,207.2,14400.0,170.9764,171.0177,170.861,170.9022,14400.0
2014-12-09 14:55:00,207.2,207.39,207.19,207.35,23800.0,170.9022,171.0589,170.894,171.0259,23800.0
2014-12-09 15:00:00,207.38,207.64,207.38,207.52,40800.0,171.0507,171.2651,171.0507,171.1662,40800.0
2014-12-09 15:05:00,207.61,207.61,207.4,207.45,28600.0,171.2404,171.2404,171.0672,171.1084,28600.0
2014-12-09 15:10:00,207.46,207.52,207.34,207.39,31900.0,171.1167,171.1662,171.0177,171.0589,31900.0
2014-12-09 15:15:00,207.4,207.58,207.4,207.47,19000.0,171.0672,171.2156,171.0672,171.1249,19000.0
2014-12-09 15:20:00,207.51,207.54,207.43,207.48,14400.0,171.1579,171.1827,171.0919,171.1332,14400.0
2014-12-09 15:25:00,207.48,207.63,207.46,207.49,21000.0,171.1332,171.2569,171.1167,171.1414,21000.0
2014-12-09 15:30:00,207.51,207.53,207.39,207.46,18400.0,171.1579,171.1744,171.0589,171.1167,18400.0
2014-12-09 15:35:00,207.48,207.61,207.44,207.56,29700.0,171.1332,171.2404,171.1002,171.1991,29700.0
2014-12-09 15:40:00,207.56,207.75,207.52,207.69,53100.0,171.1991,171.3559,171.1662,171.3064,53100.0
2014-12-09 15:45:00,207.68,207.86,207.62,207.86,78400.0,171.2981,171.4466,171.2486,171.4466,78400.0
2014-12-09 15:50:00,207.86,207.88,207.7,207.87,57000.0,171.4466,171.4631,171.3146,171.4548,57000.0
2014-12-09 15:55:00,207.86,207.99,207.85,207.86,154800.0,171.4466,171.5538,171.4383,171.4466,154800.0
2014-12-10 09:30:00,207.29,207.31,207.03,207.14,86900.0,170.9764,170.9929,170.762,170.8527,86900.0
2014-12-10 09:35:00,207.14,207.24,206.87,207.15,53800.0,170.8527,170.9352,170.63,170.861,53800.0
2014-12-10 09:40:00,207.17,207.35,206.97,207.0,60700.0,170.8775,171.0259,170.7125,170.7372,60700.0
2014-12-10 09:45:00,207.02,207.03,206.66,206.68,132400.0,170.7537,170.762,170.4568,170.4733,132400.0
2014-12-10 09:50:00,206.67,206.74,206.52,206.65,67600.0,170.4651,170.5228,170.3413,170.4486,67600.0
2014-12-10 09:55:00,206.65,206.82,206.52,206.73,38700.0,170.4486,170.5888,170.3413,170.5145,38700.0
2014-12-10 10:00:00,206.69,206.79,206.45,206.48,27900.0,170.4816,170.564,170.2836,170.3083,27900.0
2014-12-10 10:05:00,206.51,206.74,206.46,206.5,25500.0,170.3331,170.5228,170.2918,170.3248,25500.0
2014-12-10 10:10:00,206.51,206.73,206.36,206.69,34100.0,170.3331,170.5145,170.2094,170.4816,34100.0
2014-12-10 10:15:00,206.7,206.87,206.63,206.77,39000.0,170.4898,170.63,170.4321,170.5475,39000.0
2014-12-10 10:20:00,206.77,206.82,206.7,206.74,27100.0,170.5475,170.5888,170.4898,170.5228,27100.0
2014-12-10 10:25:00,206.73,206.73,206.6,206.64,35800.0,170.5145,170.5145,170.4073,170.4403,35800.0
2014-12-10 10:30:00,206.62,206.62,206.15,206.18,50800.0,170.4238,170.4238,170.0362,170.0609,50800.0
2014-12-10 10:35:00,206.18,206.27,206.08,206.23,50600.0,170.0609,170.1351,169.9784,170.1021,50600.0
2014-12-10 10:40:00,206.21,206.32,206.15,206.28,79200.0,170.0856,170.1764,170.0362,170.1434,79200.0
2014-12-10 10:45:00,206.26,206.42,206.26,206.26,28000.0,170.1269,170.2589,170.1269,170.1269,28000.0
2014-12-10 10:50:00,206.28,206.51,206.15,206.49,66700.0,170.1434,170.3331,170.0362,170.3166,66700.0
2014-12-10 10:55:00,206.51,206.81,206.51,206.81,32700.0,170.3331,170.5805,170.3331,170.5805,32700.0
2014-12-10 11:00:00,206.83,206.83,206.67,206.73,18700.0,170.597,170.597,170.4651,170.5145,18700.0
2014-12-10 11:05:00,206.72,206.76,206.61,206.66,22900.0,170.5063,170.5393,170.4156,170.4568,22900.0
2014-12-10 11:10:00,206.68,206.74,206.59,206.72,34500.0,170.4733,170.5228,170.3991,170.5063,34500.0
2014-12-10 11:15:00,206.67,206.68,206.35,206.41,50700.0,170.4651,170.4733,170.2011,170.2506,50700.0
2014-12-10 11:20:00,206.41,206.49,206.29,206.48,22300.0,170.2506,170.3166,170.1516,170.3083,22300.0
2014-12-10 11:25:00,206.48,206.57,206.32,206.33,34400.0,170.3083,170.3826,170.1764,170.1846,34400.0
2014-12-10 11:30:00,206.31,206.43,206.23,206.31,28400.0,170.1681,170.2671,170.1021,170.1681,28400.0
2014-12-10 11:35:00,206.27,206.38,206.14,206.37,47700.0,170.1351,170.2259,170.0279,170.2176,47700.0
2014-12-10 11:40:00,206.36,206.36,206.18,206.27,82000.0,170.2094,170.2094,170.0609,170.1351,82000.0
2014-12-10 11:45:00,206.2,206.45,206.19,206.44,25900.0,170.0774,170.2836,170.0691,170.2754,25900.0
2014-12-10 11:50:00,206.44,206.73,206.44,206.66,62800.0,170.2754,170.5145,170.2754,170.4568,62800.0
2014-12-10 11:55:00,206.68,206.7,206.6,206.66,24500.0,170.4733,170.4898,170.4073,170.4568,24500.0
2014-12-10 12:00:00,206.64,206.67,206.49,206.55,32000.0,170.4403,170.4651,170.3166,170.3661,32000.0
2014-12-10 12:05:00,206.53,206.55,206.33,206.43,27800.0,170.3496,170.3661,170.1846,170.2671,27800.0
2014-12-10 12:10:00,206.41,206.46,206.3,206.35,18000.0,170.2506,170.2918,170.1599,170.2011,18000.0
2014-12-10 12:15:00,206.34,206.37,206.08,206.19,37200.0,170.1929,170.2176,169.9784,170.0691,37200.0
2014-12-10 12:20:00,206.17,206.3,206.06,206.28,64600.0,170.0527,170.1599,169.9619,170.1434,64600.0
2014-12-10 12:25:00,206.28,206.3,206.18,206.18,42000.0,170.1434,170.1599,170.0609,170.0609,42000.0
2014-12-10 12:30:00,206.19,206.26,205.99,206.19,61700.0,170.0691,170.1269,169.9042,170.0691,61700.0
2014-12-10 12:35:00,206.2,206.33,206.17,206.21,50400.0,170.0774,170.1846,170.0527,170.0856,50400.0
2014-12-10 12:40:00,206.21,206.31,206.2,206.29,44100.0,170.0856,170.1681,170.0774,170.1516,44100.0
2014-12-10 12:45:00,206.28,206.41,206.25,206.34,46800.0,170.1434,170.2506,170.1186,170.1929,46800.0
2014-12-10 12:50:00,206.39,206.52,206.38,206.39,39000.0,170.2341,170.3413,170.2259,170.2341,39000.0
2014-12-10 12:55:00,206.4,206.42,206.29,206.33,53000.0,170.2424,170.2589,170.1516,170.1846,53000.0
2014-12-10 13:00:00,206.31,206.42,206.28,206.4,65100.0,170.1681,170.2589,170.1434,170.2424,65100.0
2014-12-10 13:05:00,206.39,206.41,206.26,206.34,55600.0,170.2341,170.2506,170.1269,170.1929,55600.0
2014-12-10 13:10:00,206.34,206.58,206.34,206.55,63100.0,170.1929,170.3908,170.1929,170.3661,63100.0
2014-12-10 13:15:00,206.56,206.57,206.43,206.44,44600.0,170.3743,170.3826,170.2671,170.2754,44600.0
2014-12-10 13:20:00,206.45,206.47,206.35,206.39,28100.0,170.2836,170.3001,170.2011,170.2341,28100.0
2014-12-10 13:25:00,206.38,206.51,206.38,206.44,50500.0,170.2259,170.3331,170.2259,170.2754,50500.0
2014-12-10 13:30:00,206.46,206.5,206.12,206.15,49200.0,170.2918,170.3248,170.0114,170.0362,49200.0
2014-12-10 13:35:00,206.15,206.21,206.11,206.14,20900.0,170.0362,170.0856,170.0032,170.0279,20900.0
2014-12-10 13:40:00,206.14,206.18,206.02,206.14,29600.0,170.0279,170.0609,169.9289,170.0279,29600.0
2014-12-10 13:45:00,206.06,206.07,205.54,205.55,89100.0,169.9619,169.9702,169.533,169.5413,89100.0
2014-12-10 13:50:00,205.54,205.71,205.45,205.55,87500.0,169.533,169.6732,169.4588,169.5413,87500.0
2014-12-10 13:55:00,205.55,205.56,205.36,205.36,74900.0,169.5413,169.5495,169.3845,169.3845,74900.0
2014-12-10 14:00:00,205.32,205.58,205.22,205.58,96600.0,169.3516,169.566,169.2691,169.566,96600.0
2014-12-10 14:05:00,205.53,205.6,205.45,205.5,28200.0,169.5248,169.5825,169.4588,169.5,28200.0
2014-12-10 14:10:00,205.45,205.48,205.28,205.33,53100.0,169.4588,169.4835,169.3186,169.3598,53100.0
2014-12-10 14:15:00,205.31,205.53,205.28,205.52,38100.0,169.3433,169.5248,169.3186,169.5165,38100.0
2014-12-10 14:20:00,205.48,205.48,204.98,204.99,109000.0,169.4835,169.4835,169.0711,169.0794,109000.0
2014-12-10 14:25:00,205.03,205.27,205.03,205.1,46600.0,169.1124,169.3103,169.1124,169.1701,46600.0
2014-12-10 14:30:00,205.08,205.13,204.78,204.97,154100.0,169.1536,169.1948,168.9062,169.0629,154100.0
2014-12-10 14:35:00,204.97,205.02,204.67,204.73,63700.0,169.0629,169.1041,168.8154,168.8649,63700.0
2014-12-10 14:40:00,204.72,204.9,204.64,204.85,47300.0,168.8567,169.0051,168.7907,168.9639,47300.0
2014-12-10 14:45:00,204.83,205.03,204.74,204.92,39400.0,168.9474,169.1124,168.8732,169.0216,39400.0
2014-12-10 14:50:00,204.92,204.93,204.7,204.73,104900.0,169.0216,169.0299,168.8402,168.8649,104900.0
2014-12-10 14:55:00,204.77,204.77,204.42,204.42,53900.0,168.8979,168.8979,168.6092,168.6092,53900.0
2014-12-10 15:00:00,204.41,204.6,204.32,204.42,73400.0,168.601,168.7577,168.5267,168.6092,73400.0
2014-12-10 15:05:00,204.38,204.86,204.28,204.81,140900.0,168.5762,168.9721,168.4937,168.9309,140900.0
2014-12-10 15:10:00,204.8,205.01,204.76,204.9,60300.0,168.9227,169.0959,168.8897,169.0051,60300.0
2014-12-10 15:15:00,204.89,205.21,204.8,205.16,56400.0,168.9969,169.2608,168.9227,169.2196,56400.0
2014-12-10 15:20:00,205.18,205.31,205.1,205.21,47100.0,169.2361,169.3433,169.1701,169.2608,47100.0
2014-12-10 15:25:00,205.2,205.23,205.07,205.23,40700.0,169.2526,169.2773,169.1454,169.2773,40700.0
2014-12-10 15:30:00,205.23,205.46,205.1,205.45,64100.0,169.2773,169.467,169.1701,169.4588,64100.0
2014-12-10 15:35:00,205.43,205.43,205.01,205.11,93000.0,169.4423,169.4423,169.0959,169.1783,93000.0
2014-12-10 15:40:00,205.12,205.15,204.71,204.82,110400.0,169.1866,169.2113,168.8484,168.9391,110400.0
2014-12-10 15:45:00,204.8,204.8,204.39,204.42,105600.0,168.9227,168.9227,168.5845,168.6092,105600.0
2014-12-10 15:50:00,204.41,204.62,204.34,204.6,195900.0,168.601,168.7742,168.5432,168.7577,195900.0
2014-12-10 15:55:00,204.6,204.83,204.41,204.51,245700.0,168.7577,168.9474,168.601,168.6835,245700.0
2014-12-11 09:30:00,205.27,205.81,205.27,205.76,148800.0,169.3103,169.7557,169.3103,169.7145,148800.0
2014-12-11 09:35:00,205.77,206.21,205.75,206.16,84100.0,169.7227,170.0856,169.7062,170.0444,84100.0
2014-12-11 09:40:00,206.21,206.47,206.14,206.31,560900.0,170.0856,170.3001,170.0279,170.1681,560900.0
2014-12-11 09:45:00,206.33,206.57,206.32,206.48,45500.0,170.1846,170.3826,170.1764,170.3083,45500.0
2014-12-11 09:50:00,206.48,206.82,206.47,206.68,73900.0,170.3083,170.5888,170.3001,170.4733,73900.0
2014-12-11 09:55:00,206.66,206.69,206.6,206.6,19900.0,170.4568,170.4816,170.4073,170.4073,19900.0
2014-12-11 10:00:00,206.6,206.77,206.51,206.77,36100.0,170.4073,170.5475,170.3331,170.5475,36100.0
2014-12-11 10:05:00,206.79,206.8,206.56,206.72,41800.0,170.564,170.5723,170.3743,170.5063,41800.0
2014-12-11 10:10:00,206.68,206.79,206.61,206.74,21600.0,170.4733,170.564,170.4156,170.5228,21600.0
2014-12-11 10:15:00,206.75,206.88,206.73,206.8,10500.0,170.531,170.6383,170.5145,170.5723,10500.0
2014-12-11 10:20:00,206.8,207.08,206.8,207.01,31800.0,170.5723,170.8032,170.5723,170.7455,31800.0
2014-12-11 10:25:00,207.01,207.26,206.94,207.19,34400.0,170.7455,170.9517,170.6878,170.894,34400.0
2014-12-11 10:30:00,207.2,207.41,207.2,207.36,48000.0,170.9022,171.0754,170.9022,171.0342,48000.0
2014-12-11 10:35:00,207.3,207.43,207.2,207.43,67700.0,170.9847,171.0919,170.9022,171.0919,67700.0
2014-12-11 10:40:00,207.44,207.45,207.23,207.28,45100.0,171.1002,171.1084,170.927,170.9682,45100.0
2014-12-11 10:45:00,207.3,207.3,207.12,207.18,23800.0,170.9847,170.9847,170.8362,170.8857,23800.0
2014-12-11 10:50:00,207.17,207.27,207.14,207.19,39500.0,170.8775,170.96,170.8527,170.894,39500.0
2014-12-11 10:55:00,207.17,207.2,207.04,207.12,19400.0,170.8775,170.9022,170.7702,170.8362,19400.0
2014-12-11 11:00:00,207.11,207.16,207.04,207.09,28300.0,170.828,170.8692,170.7702,170.8115,28300.0
2014-12-11 11:05:00,207.07,207.24,207.06,207.09,36500.0,170.795,170.9352,170.7867,170.8115,36500.0
2014-12-11 11:10:00,207.08,207.18,207.04,207.16,15100.0,170.8032,170.8857,170.7702,170.8692,15100.0
2014-12-11 11:15:00,207.14,207.3,207.14,207.24,10900.0,170.8527,170.9847,170.8527,170.9352,10900.0
2014-12-11 11:20:00,207.24,207.4,207.24,207.39,31000.0,170.9352,171.0672,170.9352,171.0589,31000.0
2014-12-11 11:25:00,207.38,207.47,207.24,207.25,22900.0,171.0507,171.1249,170.9352,170.9435,22900.0
2014-12-11 11:30:00,207.24,207.4,207.24,207.29,31700.0,170.9352,171.0672,170.9352,170.9764,31700.0
2014-12-11 11:35:00,207.29,207.41,207.25,207.38,36100.0,170.9764,171.0754,170.9435,171.0507,36100.0
2014-12-11 11:40:00,207.38,207.46,207.26,207.33,33500.0,171.0507,171.1167,170.9517,171.0094,33500.0
2014-12-11 11:45:00,207.32,207.32,207.24,207.29,32600.0,171.0012,171.0012,170.9352,170.9764,32600.0
2014-12-11 11:50:00,207.29,207.55,207.29,207.54,52800.0,170.9764,171.1909,170.9764,171.1827,52800.0
2014-12-11 11:55:00,207.53,207.56,207.42,207.5,30700.0,171.1744,171.1991,171.0837,171.1497,30700.0
2014-12-11 12:00:00,207.52,207.56,207.4,207.49,30900.0,171.1662,171.1991,171.0672,171.1414,30900.0
2014-12-11 12:05:00,207.49,207.49,207.36,207.39,36300.0,171.1414,171.1414,171.0342,171.0589,36300.0
2014-12-11 12:10:00,207.38,207.38,207.27,207.33,28700.0,171.0507,171.0507,170.96,171.0094,28700.0
2014-12-11 12:15:00,207.33,207.34,207.22,207.31,25600.0,171.0094,171.0177,170.9187,170.9929,25600.0
2014-12-11 12:20:00,207.31,207.36,207.3,207.32,13300.0,170.9929,171.0342,170.9847,171.0012,13300.0
2014-12-11 12:25:00,207.31,207.35,207.28,207.32,16600.0,170.9929,171.0259,170.9682,171.0012,16600.0
2014-12-11 12:30:00,207.31,207.34,207.23,207.23,34000.0,170.9929,171.0177,170.927,170.927,34000.0
2014-12-11 12:35:00,207.22,207.27,207.21,207.24,10300.0,170.9187,170.96,170.9105,170.9352,10300.0
2014-12-11 12:40:00,207.24,207.31,207.23,207.23,43000.0,170.9352,170.9929,170.927,170.927,43000.0
2014-12-11 12:45:00,207.24,207.38,207.21,207.37,26600.0,170.9352,171.0507,170.9105,171.0424,26600.0
2014-12-11 12:50:00,207.37,207.46,207.37,207.39,15900.0,171.0424,171.1167,171.0424,171.0589,15900.0
2014-12-11 12:55:00,207.41,207.52,207.37,207.38,21800.0,171.0754,171.1662,171.0424,171.0507,21800.0
2014-12-11 13:00:00,207.39,207.4,207.32,207.33,50700.0,171.0589,171.0672,171.0012,171.0094,50700.0
2014-12-11 13:05:00,207.34,207.41,207.26,207.27,71300.0,171.0177,171.0754,170.9517,170.96,71300.0
2014-12-11 13:10:00,207.26,207.26,207.06,207.07,20000.0,170.9517,170.9517,170.7867,170.795,20000.0
2014-12-11 13:15:00,207.07,207.14,207.03,207.05,25400.0,170.795,170.8527,170.762,170.7785,25400.0
2014-12-11 13:20:00,207.05,207.1,206.95,206.97,23400.0,170.7785,170.8197,170.696,170.7125,23400.0
2014-12-11 13:25:00,206.96,207.01,206.9,206.94,28600.0,170.7043,170.7455,170.6548,170.6878,28600.0
2014-12-11 13:30:00,206.96,207.05,206.94,207.02,15000.0,170.7043,170.7785,170.6878,170.7537,15000.0
2014-12-11 13:35:00,207.02,207.06,206.93,206.99,29200.0,170.7537,170.7867,170.6795,170.729,29200.0
2014-12-11 13:40:00,207.0,207.16,207.0,207.09,61600.0,170.7372,170.8692,170.7372,170.8115,61600.0
2014-12-11 13:45:00,207.09,207.16,207.04,207.16,13300.0,170.8115,170.8692,170.7702,170.8692,13300.0
2014-12-11 13:50:00,207.17,207.18,207.06,207.09,20400.0,170.8775,170.8857,170.7867,170.8115,20400.0
2014-12-11 13:55:00,207.1,207.13,206.7,206.7,97100.0,170.8197,170.8445,170.4898,170.4898,97100.0
2014-12-11 14:00:00,206.7,206.8,206.63,206.8,74300.0,170.4898,170.5723,170.4321,170.5723,74300.0
2014-12-11 14:05:00,206.78,206.82,206.67,206.75,69400.0,170.5558,170.5888,170.4651,170.531,69400.0
2014-12-11 14:10:00,206.71,206.74,206.6,206.7,65800.0,170.4981,170.5228,170.4073,170.4898,65800.0
2014-12-11 14:15:00,206.71,206.73,206.49,206.63,42900.0,170.4981,170.5145,170.3166,170.4321,42900.0
2014-12-11 14:20:00,206.58,206.71,206.55,206.64,32700.0,170.3908,170.4981,170.3661,170.4403,32700.0
2014-12-11 14:25:00,206.62,206.62,206.2,206.22,58600.0,170.4238,170.4238,170.0774,170.0939,58600.0
2014-12-11 14:30:00,206.21,206.32,206.08,206.11,36000.0,170.0856,170.1764,169.9784,170.0032,36000.0
2014-12-11 14:35:00,206.09,206.25,206.08,206.25,37700.0,169.9867,170.1186,169.9784,170.1186,37700.0
2014-12-11 14:40:00,206.28,206.42,206.18,206.18,23700.0,170.1434,170.2589,170.0609,170.0609,23700.0
2014-12-11 14:45:00,206.18,206.22,205.67,205.74,75200.0,170.0609,170.0939,169.6402,169.698,75200.0
2014-12-11 14:50:00,205.71,205.9,205.66,205.82,141000.0,169.6732,169.83,169.632,169.764,141000.0
2014-12-11 14:55:00,205.83,205.91,205.5,205.61,97400.0,169.7722,169.8382,169.5,169.5908,97400.0
2014-12-11 15:00:00,205.6,206.01,205.58,206.01,58900.0,169.5825,169.9207,169.566,169.9207,58900.0
2014-12-11 15:05:00,206.01,206.08,205.84,205.84,67100.0,169.9207,169.9784,169.7805,169.7805,67100.0
2014-12-11 15:10:00,205.84,206.22,205.82,206.16,42700.0,169.7805,170.0939,169.764,170.0444,42700.0
2014-12-11 15:15:00,206.18,206.41,206.12,206.31,70900.0,170.0609,170.2506,170.0114,170.1681,70900.0
2014-12-11 15:20:00,206.33,206.51,206.24,206.49,29300.0,170.1846,170.3331,170.1104,170.3166,29300.0
2014-12-11 15:25:00,206.48,206.54,206.28,206.4,61000.0,170.3083,170.3578,170.1434,170.2424,61000.0
2014-12-11 15:30:00,206.43,206.59,206.12,206.2,69300.0,170.2671,170.3991,170.0114,170.0774,69300.0
2014-12-11 15:35:00,206.19,206.2,205.97,206.06,84500.0,170.0691,170.0774,169.8877,169.9619,84500.0
2014-12-11 15:40:00,206.06,206.35,205.8,205.8,109800.0,169.9619,170.2011,169.7475,169.7475,109800.0
2014-12-11 15:45:00,205.8,205.92,205.52,205.56,97800.0,169.7475,169.8464,169.5165,169.5495,97800.0
2014-12-11 15:50:00,205.54,205.54,205.06,205.25,202900.0,169.533,169.533,169.1371,169.2938,202900.0
2014-12-11 15:55:00,205.24,205.58,205.22,205.52,169300.0,169.2856,169.566,169.2691,169.5165,169300.0
2014-12-12 09:30:00,204.03,204.35,203.75,204.3,110600.0,168.2875,168.5515,168.0566,168.5102,110600.0
2014-12-12 09:35:00,204.45,204.82,204.45,204.61,113500.0,168.634,168.9391,168.634,168.7659,113500.0
2014-12-12 09:40:00,204.57,204.91,204.49,204.78,29600.0,168.7329,169.0134,168.667,168.9062,29600.0
2014-12-12 09:45:00,204.78,204.83,204.47,204.48,59600.0,168.9062,168.9474,168.6505,168.6587,59600.0
2014-12-12 09:50:00,204.48,204.74,204.48,204.74,40700.0,168.6587,168.8732,168.6587,168.8732,40700.0
2014-12-12 09:55:00,204.74,205.18,204.62,205.07,48800.0,168.8732,169.2361,168.7742,169.1454,48800.0
2014-12-12 10:00:00,205.11,205.14,204.59,204.6,36600.0,169.1783,169.2031,168.7494,168.7577,36600.0
2014-12-12 10:05:00,204.6,204.82,204.56,204.75,20400.0,168.7577,168.9391,168.7247,168.8814,20400.0
2014-12-12 10:10:00,204.78,204.83,204.28,204.3,25000.0,168.9062,168.9474,168.4937,168.5102,25000.0
2014-12-12 10:15:00,204.34,204.35,204.11,204.34,51600.0,168.5432,168.5515,168.3535,168.5432,51600.0
2014-12-12 10:20:00,204.41,204.51,204.2,204.5,29100.0,168.601,168.6835,168.4278,168.6752,29100.0
2014-12-12 10:25:00,204.49,204.49,204.28,204.43,272500.0,168.667,168.667,168.4937,168.6175,272500.0
2014-12-12 10:30:00,204.39,204.8,204.37,204.64,26200.0,168.5845,168.9227,168.568,168.7907,26200.0
2014-12-12 10:35:00,204.58,204.67,204.29,204.3,29300.0,168.7412,168.8154,168.502,168.5102,29300.0
2014-12-12 10:40:00,204.3,204.36,204.07,204.26,45800.0,168.5102,168.5597,168.3205,168.4772,45800.0
2014-12-12 10:45:00,204.22,204.37,204.1,204.16,58100.0,168.4443,168.568,168.3453,168.3948,58100.0
2014-12-12 10:50:00,204.13,204.17,203.88,203.89,45000.0,168.37,168.403,168.1638,168.1721,45000.0
2014-12-12 10:55:00,203.91,204.01,203.52,203.59,68600.0,168.1886,168.271,167.8669,167.9246,68600.0
2014-12-12 11:00:00,203.59,203.62,203.26,203.42,104900.0,167.9246,167.9494,167.6524,167.7844,104900.0
2014-12-12 11:05:00,203.43,203.84,203.39,203.76,107400.0,167.7927,168.1308,167.7597,168.0648,107400.0
2014-12-12 11:10:00,203.77,203.89,203.6,203.86,183200.0,168.0731,168.1721,167.9329,168.1473,183200.0
2014-12-12 11:15:00,203.86,203.87,203.59,203.62,38000.0,168.1473,168.1556,167.9246,167.9494,38000.0
2014-12-12 11:20:00,203.64,203.83,203.49,203.64,38400.0,167.9659,168.1226,167.8421,167.9659,38400.0
2014-12-12 11:25:00,203.61,203.62,203.22,203.26,44100.0,167.9411,167.9494,167.6194,167.6524,44100.0
2014-12-12 11:30:00,203.26,203.66,203.24,203.62,97200.0,167.6524,167.9824,167.6359,167.9494,97200.0
2014-12-12 11:35:00,203.6,203.79,203.48,203.79,54600.0,167.9329,168.0896,167.8339,168.0896,54600.0
2014-12-12 11:40:00,203.79,203.88,203.46,203.49,51000.0,168.0896,168.1638,167.8174,167.8421,51000.0
2014-12-12 11:45:00,203.51,203.69,203.46,203.53,32300.0,167.8586,168.0071,167.8174,167.8751,32300.0
2014-12-12 11:50:00,203.51,203.71,203.47,203.5,80800.0,167.8586,168.0236,167.8256,167.8504,80800.0
2014-12-12 11:55:00,203.51,203.58,203.13,203.21,100000.0,167.8586,167.9164,167.5452,167.6112,100000.0
2014-12-12 12:00:00,203.22,203.43,203.2,203.38,81500.0,167.6194,167.7927,167.6029,167.7514,81500.0
2014-12-12 12:05:00,203.38,203.5,203.29,203.32,76800.0,167.7514,167.8504,167.6772,167.7019,76800.0
2014-12-12 12:10:00,203.32,203.43,203.22,203.36,63400.0,167.7019,167.7927,167.6194,167.7349,63400.0
2014-12-12 12:15:00,203.35,203.59,203.28,203.54,57200.0,167.7267,167.9246,167.6689,167.8834,57200.0
2014-12-12 12:20:00,203.53,203.73,203.44,203.72,54600.0,167.8751,168.0401,167.8009,168.0318,54600.0
2014-12-12 12:25:00,203.73,204.01,203.65,203.99,58700.0,168.0401,168.271,167.9741,168.2545,58700.0
2014-12-12 12:30:00,203.99,204.09,203.92,203.94,61500.0,168.2545,168.337,168.1968,168.2133,61500.0
2014-12-12 12:35:00,203.94,203.95,203.77,203.87,50300.0,168.2133,168.2216,168.0731,168.1556,50300.0
2014-12-12 12:40:00,203.89,203.93,203.69,203.78,32800.0,168.1721,168.2051,168.0071,168.0813,32800.0
2014-12-12 12:45:00,203.78,204.07,203.78,204.07,30500.0,168.0813,168.3205,168.0813,168.3205,30500.0
2014-12-12 12:50:00,204.04,204.07,203.78,203.81,36200.0,168.2958,168.3205,168.0813,168.1061,36200.0
2014-12-12 12:55:00,203.79,203.82,203.69,203.77,37900.0,168.0896,168.1143,168.0071,168.0731,37900.0
2014-12-12 13:00:00,203.78,203.79,203.5,203.58,43700.0,168.0813,168.0896,167.8504,167.9164,43700.0
2014-12-12 13:05:00,203.61,203.99,203.6,203.98,56300.0,167.9411,168.2545,167.9329,168.2463,56300.0
2014-12-12 13:10:00,204.0,204.0,203.77,203.96,37100.0,168.2628,168.2628,168.0731,168.2298,37100.0
2014-12-12 13:15:00,203.96,204.41,203.96,204.29,70000.0,168.2298,168.601,168.2298,168.502,70000.0
2014-12-12 13:20:00,204.3,204.53,204.27,204.37,49400.0,168.5102,168.7,168.4855,168.568,49400.0
2014-12-12 13:25:00,204.4,204.42,204.25,204.32,33900.0,168.5927,168.6092,168.469,168.5267,33900.0
2014-12-12 13:30:00,204.37,204.38,204.04,204.09,73900.0,168.568,168.5762,168.2958,168.337,73900.0
2014-12-12 13:35:00,204.09,204.14,204.0,204.13,33800.0,168.337,168.3783,168.2628,168.37,33800.0
2014-12-12 13:40:00,204.13,204.18,204.03,204.05,48100.0,168.37,168.4113,168.2875,168.304,48100.0
2014-12-12 13:45:00,204.04,204.24,203.96,204.22,50300.0,168.2958,168.4608,168.2298,168.4443,50300.0
2014-12-12 13:50:00,204.22,204.4,204.22,204.37,35600.0,168.4443,168.5927,168.4443,168.568,35600.0
2014-12-12 13:55:00,204.37,204.51,204.33,204.39,39100.0,168.568,168.6835,168.535,168.5845,39100.0
2014-12-12 14:00:00,204.38,204.38,204.19,204.35,55400.0,168.5762,168.5762,168.4195,168.5515,55400.0
2014-12-12 14:05:00,204.34,204.4,204.27,204.28,54700.0,168.5432,168.5927,168.4855,168.4937,54700.0
2014-12-12 14:10:00,204.28,204.28,204.13,204.14,40400.0,168.4937,168.4937,168.37,168.3783,40400.0
2014-12-12 14:15:00,204.14,204.14,203.98,204.06,62900.0,168.3783,168.3783,168.2463,168.3123,62900.0
2014-12-12 14:20:00,204.05,204.21,203.87,203.93,60500.0,168.304,168.436,168.1556,168.2051,60500.0
2014-12-12 14:25:00,203.92,204.04,203.78,203.8,56200.0,168.1968,168.2958,168.0813,168.0978,56200.0
2014-12-12 14:30:00,203.8,203.92,203.69,203.88,51400.0,168.0978,168.1968,168.0071,168.1638,51400.0
2014-12-12 14:35:00,203.85,203.86,203.6,203.66,58300.0,168.1391,168.1473,167.9329,167.9824,58300.0
2014-12-12 14:40:00,203.68,203.76,203.57,203.6,43100.0,167.9989,168.0648,167.9081,167.9329,43100.0
2014-12-12 14:45:00,203.59,203.75,203.52,203.71,49100.0,167.9246,168.0566,167.8669,168.0236,49100.0
2014-12-12 14:50:00,203.71,203.81,203.63,203.81,53200.0,168.0236,168.1061,167.9576,168.1061,53200.0
2014-12-12 14:55:00,203.79,203.93,203.71,203.91,45500.0,168.0896,168.2051,168.0236,168.1886,45500.0
2014-12-12 15:00:00,203.9,204.04,203.86,203.89,56200.0,168.1803,168.2958,168.1473,168.1721,56200.0
2014-12-12 15:05:00,203.9,203.92,203.7,203.81,60700.0,168.1803,168.1968,168.0154,168.1061,60700.0
2014-12-12 15:10:00,203.82,203.83,203.6,203.72,65500.0,168.1143,168.1226,167.9329,168.0318,65500.0
2014-12-12 15:15:00,203.72,203.83,203.61,203.66,59800.0,168.0318,168.1226,167.9411,167.9824,59800.0
2014-12-12 15:20:00,203.67,203.77,203.53,203.63,58700.0,167.9906,168.0731,167.8751,167.9576,58700.0
2014-12-12 15:25:00,203.63,203.68,203.46,203.58,75400.0,167.9576,167.9989,167.8174,167.9164,75400.0
2014-12-12 15:30:00,203.58,203.58,203.16,203.18,143600.0,167.9164,167.9164,167.5699,167.5864,143600.0
2014-12-12 15:35:00,203.18,203.18,202.8,202.8,185300.0,167.5864,167.5864,167.273,167.273,185300.0
2014-12-12 15:40:00,202.8,202.89,202.67,202.8,139100.0,167.273,167.3472,167.1658,167.273,139100.0
2014-12-12 15:45:00,202.8,202.8,202.43,202.63,232800.0,167.273,167.273,166.9678,167.1328,232800.0
2014-12-12 15:50:00,202.62,202.62,202.29,202.45,97100.0,167.1245,167.1245,166.8524,166.9843,97100.0
2014-12-12 15:55:00,202.46,202.6,202.19,202.21,365600.0,166.9926,167.1081,166.7699,166.7864,365600.0
2014-12-15 09:30:00,203.36,203.75,203.33,203.67,94400.0,167.7349,168.0566,167.7102,167.9906,94400.0
2014-12-15 09:35:00,203.64,203.79,203.52,203.56,187000.0,167.9659,168.0896,167.8669,167.8999,187000.0
2014-12-15 09:40:00,203.56,203.88,203.55,203.59,40700.0,167.8999,168.1638,167.8916,167.9246,40700.0
2014-12-15 09:45:00,203.54,203.64,203.31,203.63,87400.0,167.8834,167.9659,167.6937,167.9576,87400.0
2014-12-15 09:50:00,203.62,203.62,203.46,203.46,31500.0,167.9494,167.9494,167.8174,167.8174,31500.0
2014-12-15 09:55:00,203.45,203.46,203.19,203.46,45000.0,167.8091,167.8174,167.5947,167.8174,45000.0
2014-12-15 10:00:00,203.43,203.44,202.88,202.91,27300.0,167.7927,167.8009,167.339,167.3637,27300.0
2014-12-15 10:05:00,202.93,203.22,202.78,202.78,70500.0,167.3802,167.6194,167.2565,167.2565,70500.0
2014-12-15 10:10:00,202.78,203.08,202.78,203.08,25700.0,167.2565,167.504,167.2565,167.504,25700.0
2014-12-15 10:15:00,203.02,203.22,202.93,202.93,44900.0,167.4545,167.6194,167.3802,167.3802,44900.0
2014-12-15 10:20:00,202.9,202.9,202.31,202.37,23800.0,167.3555,167.3555,166.8689,166.9183,23800.0
2014-12-15 10:25:00,202.39,202.62,202.37,202.51,22400.0,166.9348,167.1245,166.9183,167.0338,22400.0
2014-12-15 10:30:00,202.49,202.59,202.26,202.26,40100.0,167.0173,167.0998,166.8276,166.8276,40100.0
2014-12-15 10:35:00,202.31,202.33,201.95,202.04,73000.0,166.8689,166.8854,166.5719,166.6462,73000.0
2014-12-15 10:40:00,202.05,202.17,201.73,201.73,68000.0,166.6544,166.7534,166.3905,166.3905,68000.0
2014-12-15 10:45:00,201.71,202.09,201.7,202.06,97000.0,166.374,166.6874,166.3657,166.6627,97000.0
2014-12-15 10:50:00,202.07,202.72,202.07,202.65,50600.0,166.6709,167.207,166.6709,167.1493,50600.0
2014-12-15 10:55:00,202.67,202.67,202.3,202.35,35500.0,167.1658,167.1658,166.8606,166.9018,35500.0
2014-12-15 11:00:00,202.33,202.33,201.87,201.94,46400.0,166.8854,166.8854,166.5059,166.5637,46400.0
2014-12-15 11:05:00,201.88,201.98,201.56,201.9,21700.0,166.5142,166.5967,166.2502,166.5307,21700.0
2014-12-15 11:10:00,201.89,201.92,201.52,201.55,26700.0,166.5224,166.5472,166.2172,166.242,26700.0
2014-12-15 11:15:00,201.53,201.55,201.28,201.34,45600.0,166.2255,166.242,166.0193,166.0688,45600.0
2014-12-15 11:20:00,201.39,201.5,200.93,201.04,559800.0,166.11,166.2008,165.7306,165.8213,559800.0
2014-12-15 11:25:00,201.03,201.1,200.73,200.9,95800.0,165.8131,165.8708,165.5656,165.7059,95800.0
2014-12-15 11:30:00,200.83,201.2,200.77,201.02,47500.0,165.6481,165.9533,165.5986,165.8048,47500.0
2014-12-15 11:35:00,201.03,201.07,200.55,200.57,75000.0,165.8131,165.8461,165.4172,165.4337,75000.0
2014-12-15 11:40:00,200.6,200.62,200.3,200.48,88900.0,165.4584,165.4749,165.211,165.3594,88900.0
2014-12-15 11:45:00,200.45,200.8,200.4,200.6,130700.0,165.3347,165.6234,165.2935,165.4584,130700.0
2014-12-15 11:50:00,200.55,200.68,200.22,200.23,87600.0,165.4172,165.5244,165.145,165.1532,87600.0
2014-12-15 11:55:00,200.23,200.42,200.1,200.26,115200.0,165.1532,165.3099,165.046,165.178,115200.0
2014-12-15 12:00:00,200.26,200.81,200.23,200.78,135400.0,165.178,165.6316,165.1532,165.6069,135400.0
2014-12-15 12:05:00,200.79,201.19,200.75,200.95,146400.0,165.6151,165.9451,165.5821,165.7471,146400.0
2014-12-15 12:10:00,200.95,201.15,200.86,201.12,48000.0,165.7471,165.9121,165.6729,165.8873,48000.0
2014-12-15 12:15:00,201.1,201.1,200.71,200.88,88800.0,165.8708,165.8708,165.5491,165.6894,88800.0
2014-12-15 12:20:00,200.91,201.21,200.85,201.13,56300.0,165.7141,165.9616,165.6646,165.8956,56300.0
2014-12-15 12:25:00,201.16,201.61,201.16,201.47,99400.0,165.9203,166.2915,165.9203,166.176,99400.0
2014-12-15 12:30:00,201.49,201.64,201.12,201.29,63200.0,166.1925,166.3162,165.8873,166.0275,63200.0
2014-12-15 12:35:00,201.27,201.87,201.25,201.82,104900.0,166.011,166.5059,165.9945,166.4647,104900.0
2014-12-15 12:40:00,201.83,201.9,201.47,201.58,84600.0,166.4729,166.5307,166.176,166.2667,84600.0
2014-12-15 12:45:00,201.6,201.78,201.53,201.68,32000.0,166.2832,166.4317,166.2255,166.3492,32000.0
2014-12-15 12:50:00,201.71,201.92,201.56,201.85,28900.0,166.374,166.5472,166.2502,166.4894,28900.0
2014-12-15 12:55:00,201.95,202.2,201.92,202.01,292000.0,166.5719,166.7781,166.5472,166.6214,292000.0
2014-12-15 13:00:00,201.97,202.19,201.97,202.07,57100.0,166.5884,166.7699,166.5884,166.6709,57100.0
2014-12-15 13:05:00,202.02,202.09,201.72,201.74,38600.0,166.6297,166.6874,166.3822,166.3987,38600.0
2014-12-15 13:10:00,201.7,201.81,201.27,201.34,22500.0,166.3657,166.4564,166.011,166.0688,22500.0
2014-12-15 13:15:00,201.36,201.45,201.27,201.43,16500.0,166.0853,166.1595,166.011,166.143,16500.0
2014-12-15 13:20:00,201.41,201.8,201.39,201.64,19300.0,166.1265,166.4482,166.11,166.3162,19300.0
2014-12-15 13:25:00,201.71,201.73,201.28,201.28,20600.0,166.374,166.3905,166.0193,166.0193,20600.0
2014-12-15 13:30:00,201.28,201.4,201.12,201.36,16500.0,166.0193,166.1183,165.8873,166.0853,16500.0
2014-12-15 13:35:00,201.39,201.64,201.39,201.48,27400.0,166.11,166.3162,166.11,166.1843,27400.0
2014-12-15 13:40:00,201.49,201.68,201.37,201.45,59300.0,166.1925,166.3492,166.0935,166.1595,59300.0
2014-12-15 13:45:00,201.47,201.47,201.16,201.21,31800.0,166.176,166.176,165.9203,165.9616,31800.0
2014-12-15 13:50:00,201.18,201.5,201.08,201.38,38300.0,165.9368,166.2008,165.8543,166.1018,38300.0
2014-12-15 13:55:00,201.36,201.48,201.24,201.3,21500.0,166.0853,166.1843,165.9863,166.0358,21500.0
2014-12-15 14:00:00,201.36,201.47,201.17,201.3,80200.0,166.0853,166.176,165.9286,166.0358,80200.0
2014-12-15 14:05:00,201.31,201.31,201.11,201.19,79700.0,166.044,166.044,165.8791,165.9451,79700.0
2014-12-15 14:10:00,201.22,201.29,201.01,201.11,40000.0,165.9698,166.0275,165.7966,165.8791,40000.0
2014-12-15 14:15:00,201.1,201.19,201.0,201.11,53400.0,165.8708,165.9451,165.7883,165.8791,53400.0
2014-12-15 14:20:00,201.09,201.62,201.04,201.55,56400.0,165.8626,166.2997,165.8213,166.242,56400.0
2014-12-15 14:25:00,201.56,202.07,201.56,201.81,71300.0,166.2502,166.6709,166.2502,166.4564,71300.0
2014-12-15 14:30:00,201.83,201.85,201.48,201.64,82700.0,166.4729,166.4894,166.1843,166.3162,82700.0
2014-12-15 14:35:00,201.62,202.1,201.58,201.74,86200.0,166.2997,166.6956,166.2667,166.3987,86200.0
2014-12-15 14:40:00,201.79,201.88,201.19,201.2,52500.0,166.4399,166.5142,165.9451,165.9533,52500.0
2014-12-15 14:45:00,201.19,201.44,201.07,201.16,57400.0,165.9451,166.1513,165.8461,165.9203,57400.0
2014-12-15 14:50:00,201.15,201.31,201.1,201.24,24800.0,165.9121,166.044,165.8708,165.9863,24800.0
2014-12-15 14:55:00,201.25,201.41,201.19,201.31,18900.0,165.9945,166.1265,165.9451,166.044,18900.0
2014-12-15 15:00:00,201.3,201.52,201.24,201.31,25500.0,166.0358,166.2172,165.9863,166.044,25500.0
2014-12-15 15:05:00,201.34,201.6,201.28,201.47,34700.0,166.0688,166.2832,166.0193,166.176,34700.0
2014-12-15 15:10:00,201.5,201.77,201.49,201.53,28100.0,166.2008,166.4235,166.1925,166.2255,28100.0
2014-12-15 15:15:00,201.52,201.52,201.3,201.4,22700.0,166.2172,166.2172,166.0358,166.1183,22700.0
2014-12-15 15:20:00,201.4,201.45,201.2,201.29,41400.0,166.1183,166.1595,165.9533,166.0275,41400.0
2014-12-15 15:25:00,201.28,201.5,200.95,200.96,64500.0,166.0193,166.2008,165.7471,165.7554,64500.0
2014-12-15 15:30:00,200.94,200.98,200.76,200.87,65800.0,165.7389,165.7718,165.5904,165.6811,65800.0
2014-12-15 15:35:00,200.86,201.52,200.86,201.38,138100.0,165.6729,166.2172,165.6729,166.1018,138100.0
2014-12-15 15:40:00,201.39,201.4,201.16,201.28,116800.0,166.11,166.1183,165.9203,166.0193,116800.0
2014-12-15 15:45:00,201.27,201.32,200.97,201.25,91700.0,166.011,166.0523,165.7636,165.9945,91700.0
2014-12-15 15:50:00,201.24,201.41,201.17,201.26,59800.0,165.9863,166.1265,165.9286,166.0028,59800.0
2014-12-15 15:55:00,201.27,201.37,200.78,200.8,217100.0,166.011,166.0935,165.6069,165.6234,217100.0
2014-12-16 09:30:00,199.9,199.99,199.49,199.99,197800.0,164.881,164.9553,164.5429,164.9553,197800.0
2014-12-16 09:35:00,199.99,200.29,199.79,199.88,118200.0,164.9553,165.2027,164.7903,164.8645,118200.0
2014-12-16 09:40:00,199.88,200.34,199.86,200.29,89600.0,164.8645,165.244,164.8481,165.2027,89600.0
2014-12-16 09:45:00,200.27,200.64,200.12,200.62,58300.0,165.1862,165.4914,165.0625,165.4749,58300.0
2014-12-16 09:50:00,200.64,200.75,200.43,200.66,67100.0,165.4914,165.5821,165.3182,165.5079,67100.0
2014-12-16 09:55:00,200.59,200.68,200.25,200.25,35000.0,165.4502,165.5244,165.1697,165.1697,35000.0
2014-12-16 10:00:00,200.26,200.68,200.26,200.47,186200.0,165.178,165.5244,165.178,165.3512,186200.0
2014-12-16 10:05:00,200.52,200.72,200.09,200.14,73800.0,165.3924,165.5574,165.0378,165.079,73800.0
2014-12-16 10:10:00,200.11,200.22,199.97,200.08,36700.0,165.0543,165.145,164.9388,165.0295,36700.0
2014-12-16 10:15:00,200.0,201.11,199.98,201.01,53900.0,164.9635,165.8791,164.947,165.7966,53900.0
2014-12-16 10:20:00,201.01,201.39,200.82,201.38,40700.0,165.7966,166.11,165.6399,166.1018,40700.0
2014-12-16 10:25:00,201.35,201.36,201.1,201.28,152800.0,166.077,166.0853,165.8708,166.0193,152800.0
2014-12-16 10:30:00,201.27,201.33,200.86,200.89,176600.0,166.011,166.0605,165.6729,165.6976,176600.0
2014-12-16 10:35:00,200.89,201.16,200.83,201.13,100400.0,165.6976,165.9203,165.6481,165.8956,100400.0
2014-12-16 10:40:00,201.12,201.12,200.75,200.88,34000.0,165.8873,165.8873,165.5821,165.6894,34000.0
2014-12-16 10:45:00,200.86,201.24,200.85,201.0,34400.0,165.6729,165.9863,165.6646,165.7883,34400.0
2014-12-16 10:50:00,201.0,201.51,200.96,201.51,33400.0,165.7883,166.209,165.7554,166.209,33400.0
2014-12-16 10:55:00,201.51,201.87,201.47,201.8,56400.0,166.209,166.5059,166.176,166.4482,56400.0
2014-12-16 11:00:00,201.79,201.89,201.59,201.77,103000.0,166.4399,166.5224,166.275,166.4235,103000.0
2014-12-16 11:05:00,201.77,201.8,201.52,201.52,69900.0,166.4235,166.4482,166.2172,166.2172,69900.0
2014-12-16 11:10:00,201.52,201.83,201.49,201.82,68000.0,166.2172,166.4729,166.1925,166.4647,68000.0
2014-12-16 11:15:00,201.82,202.37,201.82,202.37,38600.0,166.4647,166.9183,166.4647,166.9183,38600.0
2014-12-16 11:20:00,202.35,202.63,202.31,202.63,99900.0,166.9018,167.1328,166.8689,167.1328,99900.0
2014-12-16 11:25:00,202.66,203.5,202.56,203.34,153900.0,167.1575,167.8504,167.0751,167.7184,153900.0
2014-12-16 11:30:00,203.32,203.71,203.25,203.47,140000.0,167.7019,168.0236,167.6442,167.8256,140000.0
2014-12-16 11:35:00,203.43,203.49,203.13,203.13,78300.0,167.7927,167.8421,167.5452,167.5452,78300.0
2014-12-16 11:40:00,203.15,203.29,203.06,203.22,68100.0,167.5617,167.6772,167.4875,167.6194,68100.0
2014-12-16 11:45:00,203.26,203.3,203.03,203.12,33900.0,167.6524,167.6854,167.4627,167.537,33900.0
2014-12-16 11:50:00,203.1,203.2,202.9,202.93,34300.0,167.5205,167.6029,167.3555,167.3802,34300.0
2014-12-16 11:55:00,202.93,202.94,202.57,202.68,35300.0,167.3802,167.3885,167.0833,167.174,35300.0
2014-12-16 12:00:00,202.7,202.84,202.5,202.65,42100.0,167.1905,167.306,167.0256,167.1493,42100.0
2014-12-16 12:05:00,202.63,202.69,202.48,202.6,26700.0,167.1328,167.1823,167.0091,167.1081,26700.0
2014-12-16 12:10:00,202.6,202.73,202.41,202.42,141200.0,167.1081,167.2153,166.9513,166.9596,141200.0
2014-12-16 12:15:00,202.41,202.67,202.39,202.56,104900.0,166.9513,167.1658,166.9348,167.0751,104900.0
2014-12-16 12:20:00,202.54,202.58,202.29,202.4,33100.0,167.0586,167.0916,166.8524,166.9431,33100.0
2014-12-16 12:25:00,202.41,202.52,202.32,202.48,22800.0,166.9513,167.0421,166.8771,167.0091,22800.0
2014-12-16 12:30:00,202.46,202.64,202.42,202.59,25900.0,166.9926,167.141,166.9596,167.0998,25900.0
2014-12-16 12:35:00,202.58,202.73,202.5,202.64,191400.0,167.0916,167.2153,167.0256,167.141,191400.0
2014-12-16 12:40:00,202.64,202.71,202.25,202.26,105100.0,167.141,167.1988,166.8194,166.8276,105100.0
2014-12-16 12:45:00,202.27,202.27,201.92,202.18,95000.0,166.8359,166.8359,166.5472,166.7616,95000.0
2014-12-16 12:50:00,202.16,202.31,201.98,202.12,36800.0,166.7451,166.8689,166.5967,166.7121,36800.0
2014-12-16 12:55:00,202.08,202.19,201.86,201.86,69400.0,166.6791,166.7699,166.4977,166.4977,69400.0
2014-12-16 13:00:00,201.86,202.15,201.85,202.03,164200.0,166.4977,166.7369,166.4894,166.6379,164200.0
2014-12-16 13:05:00,202.03,202.08,201.52,201.61,157000.0,166.6379,166.6791,166.2172,166.2915,157000.0
2014-12-16 13:10:00,201.59,201.6,201.06,201.19,226400.0,166.275,166.2832,165.8378,165.9451,226400.0
2014-12-16 13:15:00,201.19,201.44,200.8,201.03,186300.0,165.9451,166.1513,165.6234,165.8131,186300.0
2014-12-16 13:20:00,200.99,201.14,200.86,200.87,129000.0,165.7801,165.9038,165.6729,165.6811,129000.0
2014-12-16 13:25:00,200.83,201.1,200.75,201.0,129700.0,165.6481,165.8708,165.5821,165.7883,129700.0
2014-12-16 13:30:00,200.94,201.03,200.57,200.96,64800.0,165.7389,165.8131,165.4337,165.7554,64800.0
2014-12-16 13:35:00,200.96,201.22,200.96,201.18,48300.0,165.7554,165.9698,165.7554,165.9368,48300.0
2014-12-16 13:40:00,201.18,201.6,201.17,201.51,96600.0,165.9368,166.2832,165.9286,166.209,96600.0
2014-12-16 13:45:00,201.48,201.51,201.05,201.3,51200.0,166.1843,166.209,165.8296,166.0358,51200.0
2014-12-16 13:50:00,201.32,201.7,201.32,201.53,38300.0,166.0523,166.3657,166.0523,166.2255,38300.0
2014-12-16 13:55:00,201.5,201.63,201.34,201.39,32800.0,166.2008,166.308,166.0688,166.11,32800.0
2014-12-16 14:00:00,201.4,201.52,201.21,201.25,34800.0,166.1183,166.2172,165.9616,165.9945,34800.0
2014-12-16 14:05:00,201.26,201.83,201.26,201.76,79300.0,166.0028,166.4729,166.0028,166.4152,79300.0
2014-12-16 14:10:00,201.72,201.85,201.6,201.73,526800.0,166.3822,166.4894,166.2832,166.3905,526800.0
2014-12-16 14:15:00,201.74,201.74,201.37,201.56,65600.0,166.3987,166.3987,166.0935,166.2502,65600.0
2014-12-16 14:20:00,201.55,201.75,201.43,201.52,236500.0,166.242,166.407,166.143,166.2172,236500.0
2014-12-16 14:25:00,201.5,201.7,201.42,201.52,107200.0,166.2008,166.3657,166.1348,166.2172,107200.0
2014-12-16 14:30:00,201.52,201.78,201.34,201.36,73200.0,166.2172,166.4317,166.0688,166.0853,73200.0
2014-12-16 14:35:00,201.37,201.5,201.22,201.42,186000.0,166.0935,166.2008,165.9698,166.1348,186000.0
2014-12-16 14:40:00,201.4,201.64,201.35,201.42,57300.0,166.1183,166.3162,166.077,166.1348,57300.0
2014-12-16 14:45:00,201.41,201.41,201.21,201.25,44900.0,166.1265,166.1265,165.9616,165.9945,44900.0
2014-12-16 14:50:00,201.23,201.23,200.75,200.97,107500.0,165.9781,165.9781,165.5821,165.7636,107500.0
2014-12-16 14:55:00,200.96,201.1,200.9,201.06,36200.0,165.7554,165.8708,165.7059,165.8378,36200.0
2014-12-16 15:00:00,201.05,201.3,200.81,201.19,108100.0,165.8296,166.0358,165.6316,165.9451,108100.0
2014-12-16 15:05:00,201.2,201.27,200.79,201.09,76900.0,165.9533,166.011,165.6151,165.8626,76900.0
2014-12-16 15:10:00,201.03,201.12,200.77,200.82,50600.0,165.8131,165.8873,165.5986,165.6399,50600.0
2014-12-16 15:15:00,200.79,201.05,200.79,200.92,53000.0,165.6151,165.8296,165.6151,165.7224,53000.0
2014-12-16 15:20:00,200.97,201.0,200.66,200.74,86100.0,165.7636,165.7883,165.5079,165.5739,86100.0
2014-12-16 15:25:00,200.73,200.76,200.4,200.47,138600.0,165.5656,165.5904,165.2935,165.3512,138600.0
2014-12-16 15:30:00,200.47,200.9,200.36,200.72,136900.0,165.3512,165.7059,165.2605,165.5574,136900.0
2014-12-16 15:35:00,200.71,200.79,200.17,200.24,121600.0,165.5491,165.6151,165.1037,165.1615,121600.0
2014-12-16 15:40:00,200.27,200.3,199.71,199.8,180600.0,165.1862,165.211,164.7243,164.7986,180600.0
2014-12-16 15:45:00,199.79,200.2,199.71,200.04,110800.0,164.7903,165.1285,164.7243,164.9965,110800.0
2014-12-16 15:50:00,200.01,200.02,199.43,199.77,151300.0,164.9718,164.98,164.4934,164.7738,151300.0
2014-12-16 15:55:00,199.77,199.77,199.16,199.23,287300.0,164.7738,164.7738,164.2707,164.3284,287300.0
2014-12-17 09:30:00,199.78,200.12,199.6,199.78,174400.0,164.7821,165.0625,164.6336,164.7821,174400.0
2014-12-17 09:35:00,199.82,200.24,199.82,200.24,91900.0,164.8151,165.1615,164.8151,165.1615,91900.0
2014-12-17 09:40:00,200.19,200.82,200.14,200.65,64600.0,165.1202,165.6399,165.079,165.4997,64600.0
2014-12-17 09:45:00,200.67,200.73,200.44,200.44,47900.0,165.5162,165.5656,165.3264,165.3264,47900.0
2014-12-17 09:50:00,200.45,200.56,200.37,200.44,65500.0,165.3347,165.4254,165.2687,165.3264,65500.0
2014-12-17 09:55:00,200.49,200.7,200.37,200.61,34000.0,165.3677,165.5409,165.2687,165.4667,34000.0
2014-12-17 10:00:00,200.7,200.74,200.28,200.47,63300.0,165.5409,165.5739,165.1945,165.3512,63300.0
2014-12-17 10:05:00,200.48,200.48,200.18,200.18,14300.0,165.3594,165.3594,165.112,165.112,14300.0
2014-12-17 10:10:00,200.33,200.51,200.19,200.51,36100.0,165.2357,165.3842,165.1202,165.3842,36100.0
2014-12-17 10:15:00,200.53,200.54,200.1,200.39,24400.0,165.4007,165.4089,165.046,165.2852,24400.0
2014-12-17 10:20:00,200.37,200.37,200.12,200.26,21900.0,165.2687,165.2687,165.0625,165.178,21900.0
2014-12-17 10:25:00,200.23,200.23,199.98,199.99,27900.0,165.1532,165.1532,164.947,164.9553,27900.0
2014-12-17 10:30:00,200.0,200.15,199.82,200.15,109300.0,164.9635,165.0872,164.8151,165.0872,109300.0
2014-12-17 10:35:00,200.11,200.38,199.99,200.38,26400.0,165.0543,165.277,164.9553,165.277,26400.0
2014-12-17 10:40:00,200.35,200.52,200.15,200.47,24000.0,165.2522,165.3924,165.0872,165.3512,24000.0
2014-12-17 10:45:00,200.48,200.71,200.47,200.57,22600.0,165.3594,165.5491,165.3512,165.4337,22600.0
2014-12-17 10:50:00,200.6,200.6,200.41,200.46,48700.0,165.4584,165.4584,165.3017,165.3429,48700.0
2014-12-17 10:55:00,200.45,200.53,200.3,200.34,59600.0,165.3347,165.4007,165.211,165.244,59600.0
2014-12-17 11:00:00,200.38,200.62,200.33,200.58,82300.0,165.277,165.4749,165.2357,165.4419,82300.0
2014-12-17 11:05:00,200.6,200.65,200.5,200.56,37800.0,165.4584,165.4997,165.3759,165.4254,37800.0
2014-12-17 11:10:00,200.56,200.63,200.52,200.54,29500.0,165.4254,165.4832,165.3924,165.4089,29500.0
2014-12-17 11:15:00,200.53,200.76,200.4,200.74,54800.0,165.4007,165.5904,165.2935,165.5739,54800.0
2014-12-17 11:20:00,200.75,201.04,200.68,201.04,91200.0,165.5821,165.8213,165.5244,165.8213,91200.0
2014-12-17 11:25:00,201.04,201.14,200.94,200.98,71300.0,165.8213,165.9038,165.7389,165.7718,71300.0
2014-12-17 11:30:00,200.97,201.09,200.79,200.83,90800.0,165.7636,165.8626,165.6151,165.6481,90800.0
2014-12-17 11:35:00,200.83,201.46,200.82,201.46,122500.0,165.6481,166.1678,165.6399,166.1678,122500.0
2014-12-17 11:40:00,201.45,201.59,201.4,201.43,66800.0,166.1595,166.275,166.1183,166.143,66800.0
2014-12-17 11:45:00,201.44,201.63,201.43,201.49,44500.0,166.1513,166.308,166.143,166.1925,44500.0
2014-12-17 11:50:00,201.45,201.56,201.33,201.54,62900.0,166.1595,166.2502,166.0605,166.2337,62900.0
2014-12-17 11:55:00,201.57,202.02,201.53,201.87,107300.0,166.2585,166.6297,166.2255,166.5059,107300.0
2014-12-17 12:00:00,201.89,201.92,201.68,201.73,118200.0,166.5224,166.5472,166.3492,166.3905,118200.0
2014-12-17 12:05:00,201.72,201.72,201.47,201.68,109200.0,166.3822,166.3822,166.176,166.3492,109200.0
2014-12-17 12:10:00,201.7,201.7,201.42,201.54,57400.0,166.3657,166.3657,166.1348,166.2337,57400.0
2014-12-17 12:15:00,201.49,201.55,201.35,201.4,95500.0,166.1925,166.242,166.077,166.1183,95500.0
2014-12-17 12:20:00,201.4,201.45,201.2,201.23,76700.0,166.1183,166.1595,165.9533,165.9781,76700.0
2014-12-17 12:25:00,201.22,201.23,201.0,201.04,64500.0,165.9698,165.9781,165.7883,165.8213,64500.0
2014-12-17 12:30:00,201.04,201.37,201.03,201.24,49200.0,165.8213,166.0935,165.8131,165.9863,49200.0
2014-12-17 12:35:00,201.23,201.24,201.0,201.02,57600.0,165.9781,165.9863,165.7883,165.8048,57600.0
2014-12-17 12:40:00,201.03,201.06,200.88,200.93,128300.0,165.8131,165.8378,165.6894,165.7306,128300.0
2014-12-17 12:45:00,200.95,201.06,200.91,201.01,15300.0,165.7471,165.8378,165.7141,165.7966,15300.0
2014-12-17 12:50:00,201.03,201.43,201.03,201.24,69000.0,165.8131,166.143,165.8131,165.9863,69000.0
2014-12-17 12:55:00,201.24,201.33,201.18,201.3,12500.0,165.9863,166.0605,165.9368,166.0358,12500.0
2014-12-17 13:00:00,201.3,201.44,201.23,201.24,18500.0,166.0358,166.1513,165.9781,165.9863,18500.0
2014-12-17 13:05:00,201.25,201.42,201.2,201.33,11800.0,165.9945,166.1348,165.9533,166.0605,11800.0
2014-12-17 13:10:00,201.36,201.38,201.18,201.27,21800.0,166.0853,166.1018,165.9368,166.011,21800.0
2014-12-17 13:15:00,201.25,201.37,201.24,201.34,17700.0,165.9945,166.0935,165.9863,166.0688,17700.0
2014-12-17 13:20:00,201.37,201.43,201.25,201.25,11400.0,166.0935,166.143,165.9945,165.9945,11400.0
2014-12-17 13:25:00,201.23,201.34,201.21,201.34,18400.0,165.9781,166.0688,165.9616,166.0688,18400.0
2014-12-17 13:30:00,201.38,201.56,201.32,201.5,62200.0,166.1018,166.2502,166.0523,166.2008,62200.0
2014-12-17 13:35:00,201.47,201.52,201.34,201.45,19600.0,166.176,166.2172,166.0688,166.1595,19600.0
2014-12-17 13:40:00,201.48,201.51,201.37,201.45,11700.0,166.1843,166.209,166.0935,166.1595,11700.0
2014-12-17 13:45:00,201.43,201.45,201.09,201.23,31800.0,166.143,166.1595,165.8626,165.9781,31800.0
2014-12-17 13:50:00,201.2,201.39,201.14,201.28,15800.0,165.9533,166.11,165.9038,166.0193,15800.0
2014-12-17 13:55:00,201.27,201.66,201.24,201.66,25300.0,166.011,166.3327,165.9863,166.3327,25300.0
2014-12-17 14:00:00,201.63,203.29,201.62,202.86,90500.0,166.308,167.6772,166.2997,167.3225,90500.0
2014-12-17 14:05:00,202.81,202.91,202.33,202.61,111100.0,167.2813,167.3637,166.8854,167.1163,111100.0
2014-12-17 14:10:00,202.56,203.22,202.45,203.06,102600.0,167.0751,167.6194,166.9843,167.4875,102600.0
2014-12-17 14:15:00,203.05,203.09,202.72,202.83,50900.0,167.4792,167.5122,167.207,167.2978,50900.0
2014-12-17 14:20:00,202.83,202.83,202.45,202.75,37100.0,167.2978,167.2978,166.9843,167.2318,37100.0
2014-12-17 14:25:00,202.83,202.91,202.55,202.57,54200.0,167.2978,167.3637,167.0668,167.0833,54200.0
2014-12-17 14:30:00,202.58,202.73,202.02,202.48,97000.0,167.0916,167.2153,166.6297,167.0091,97000.0
2014-12-17 14:35:00,202.47,202.91,202.47,202.85,63300.0,167.0008,167.3637,167.0008,167.3143,63300.0
2014-12-17 14:40:00,202.81,202.81,201.78,202.06,160000.0,167.2813,167.2813,166.4317,166.6627,160000.0
2014-12-17 14:45:00,202.11,202.18,201.64,201.74,97900.0,166.7039,166.7616,166.3162,166.3987,97900.0
2014-12-17 14:50:00,201.72,202.19,201.6,202.17,24400.0,166.3822,166.7699,166.2832,166.7534,24400.0
2014-12-17 14:55:00,202.21,202.24,201.67,201.75,28500.0,166.7864,166.8111,166.341,166.407,28500.0
2014-12-17 15:00:00,201.72,201.72,201.12,201.39,88000.0,166.3822,166.3822,165.8873,166.11,88000.0
2014-12-17 15:05:00,201.4,201.64,201.32,201.45,24000.0,166.1183,166.3162,166.0523,166.1595,24000.0
2014-12-17 15:10:00,201.45,202.04,201.41,202.03,36000.0,166.1595,166.6462,166.1265,166.6379,36000.0
2014-12-17 15:15:00,202.08,202.41,201.88,202.38,75300.0,166.6791,166.9513,166.5142,166.9266,75300.0
2014-12-17 15:20:00,202.38,202.41,202.04,202.28,36700.0,166.9266,166.9513,166.6462,166.8441,36700.0
2014-12-17 15:25:00,202.33,203.08,202.22,203.03,83100.0,166.8854,167.504,166.7946,167.4627,83100.0
2014-12-17 15:30:00,203.0,203.23,202.8,202.94,82700.0,167.438,167.6277,167.273,167.3885,82700.0
2014-12-17 15:35:00,202.9,203.04,202.73,203.02,61600.0,167.3555,167.471,167.2153,167.4545,61600.0
2014-12-17 15:40:00,203.02,203.47,203.02,203.37,75700.0,167.4545,167.8256,167.4545,167.7432,75700.0
2014-12-17 15:45:00,203.39,203.67,203.26,203.49,86200.0,167.7597,167.9906,167.6524,167.8421,86200.0
2014-12-17 15:50:00,203.48,203.49,202.96,203.0,135800.0,167.8339,167.8421,167.405,167.438,135800.0
2014-12-17 15:55:00,203.01,203.34,203.0,203.34,407000.0,167.4462,167.7184,167.438,167.7184,407000.0
2014-12-18 09:30:00,206.14,206.27,205.68,205.68,262600.0,170.0279,170.1351,169.6485,169.6485,262600.0
2014-12-18 09:35:00,205.69,205.95,205.58,205.93,190000.0,169.6567,169.8712,169.566,169.8547,190000.0
2014-12-18 09:40:00,205.9,206.08,205.85,206.01,271300.0,169.83,169.9784,169.7887,169.9207,271300.0
2014-12-18 09:45:00,206.03,206.04,205.8,205.9,122700.0,169.9372,169.9454,169.7475,169.83,122700.0
2014-12-18 09:50:00,205.91,206.09,205.9,205.96,219300.0,169.8382,169.9867,169.83,169.8794,219300.0
2014-12-18 09:55:00,205.99,206.46,205.95,206.46,83600.0,169.9042,170.2918,169.8712,170.2918,83600.0
2014-12-18 10:00:00,206.4,206.46,206.17,206.39,125900.0,170.2424,170.2918,170.0527,170.2341,125900.0
2014-12-18 10:05:00,206.37,206.66,206.23,206.54,130800.0,170.2176,170.4568,170.1021,170.3578,130800.0
2014-12-18 10:10:00,206.57,206.74,206.51,206.6,96200.0,170.3826,170.5228,170.3331,170.4073,96200.0
2014-12-18 10:15:00,206.58,206.66,206.38,206.4,99900.0,170.3908,170.4568,170.2259,170.2424,99900.0
2014-12-18 10:20:00,206.41,206.46,206.35,206.38,40800.0,170.2506,170.2918,170.2011,170.2259,40800.0
2014-12-18 10:25:00,206.37,206.39,206.18,206.24,63500.0,170.2176,170.2341,170.0609,170.1104,63500.0
2014-12-18 10:30:00,206.26,206.29,206.1,206.12,92200.0,170.1269,170.1516,169.9949,170.0114,92200.0
2014-12-18 10:35:00,206.1,206.17,205.9,205.98,72500.0,169.9949,170.0527,169.83,169.8959,72500.0
2014-12-18 10:40:00,205.99,206.13,205.93,206.08,49600.0,169.9042,170.0197,169.8547,169.9784,49600.0
2014-12-18 10:45:00,206.05,206.23,205.93,206.13,75400.0,169.9537,170.1021,169.8547,170.0197,75400.0
2014-12-18 10:50:00,206.15,206.23,206.02,206.08,59600.0,170.0362,170.1021,169.9289,169.9784,59600.0
2014-12-18 10:55:00,206.05,206.08,205.94,205.94,34200.0,169.9537,169.9784,169.8629,169.8629,34200.0
2014-12-18 11:00:00,205.9,205.9,205.61,205.79,106900.0,169.83,169.83,169.5908,169.7392,106900.0
2014-12-18 11:05:00,205.78,205.79,205.34,205.38,74500.0,169.731,169.7392,169.3681,169.401,74500.0
2014-12-18 11:10:00,205.41,205.52,205.29,205.48,58200.0,169.4258,169.5165,169.3268,169.4835,58200.0
2014-12-18 11:15:00,205.45,205.85,205.45,205.83,53600.0,169.4588,169.7887,169.4588,169.7722,53600.0
2014-12-18 11:20:00,205.81,205.98,205.79,205.9,77400.0,169.7557,169.8959,169.7392,169.83,77400.0
2014-12-18 11:25:00,205.93,206.07,205.73,205.77,80800.0,169.8547,169.9702,169.6897,169.7227,80800.0
2014-12-18 11:30:00,205.83,205.92,205.66,205.79,64200.0,169.7722,169.8464,169.632,169.7392,64200.0
2014-12-18 11:35:00,205.84,205.97,205.71,205.91,49200.0,169.7805,169.8877,169.6732,169.8382,49200.0
2014-12-18 11:40:00,205.9,206.03,205.83,205.9,54600.0,169.83,169.9372,169.7722,169.83,54600.0
2014-12-18 11:45:00,205.88,205.95,205.8,205.9,27100.0,169.8135,169.8712,169.7475,169.83,27100.0
2014-12-18 11:50:00,205.95,206.32,205.86,206.31,34200.0,169.8712,170.1764,169.797,170.1681,34200.0
2014-12-18 11:55:00,206.29,206.36,206.16,206.3,40000.0,170.1516,170.2094,170.0444,170.1599,40000.0
2014-12-18 12:00:00,206.32,206.35,206.21,206.27,37000.0,170.1764,170.2011,170.0856,170.1351,37000.0
2014-12-18 12:05:00,206.28,206.46,206.28,206.36,66500.0,170.1434,170.2918,170.1434,170.2094,66500.0
2014-12-18 12:10:00,206.39,206.5,206.33,206.39,475800.0,170.2341,170.3248,170.1846,170.2341,475800.0
2014-12-18 12:15:00,206.37,206.54,206.36,206.46,83000.0,170.2176,170.3578,170.2094,170.2918,83000.0
2014-12-18 12:20:00,206.43,206.43,206.16,206.27,18200.0,170.2671,170.2671,170.0444,170.1351,18200.0
2014-12-18 12:25:00,206.26,206.47,206.26,206.38,25700.0,170.1269,170.3001,170.1269,170.2259,25700.0
2014-12-18 12:30:00,206.38,206.51,206.3,206.43,105300.0,170.2259,170.3331,170.1599,170.2671,105300.0
2014-12-18 12:35:00,206.46,206.54,206.43,206.44,35900.0,170.2918,170.3578,170.2671,170.2754,35900.0
2014-12-18 12:40:00,206.45,206.63,206.42,206.6,69500.0,170.2836,170.4321,170.2589,170.4073,69500.0
2014-12-18 12:45:00,206.6,206.79,206.53,206.79,83700.0,170.4073,170.564,170.3496,170.564,83700.0
2014-12-18 12:50:00,206.78,206.84,206.7,206.71,66500.0,170.5558,170.6053,170.4898,170.4981,66500.0
2014-12-18 12:55:00,206.67,206.83,206.67,206.83,31000.0,170.4651,170.597,170.4651,170.597,31000.0
2014-12-18 13:00:00,206.82,206.82,206.67,206.7,28200.0,170.5888,170.5888,170.4651,170.4898,28200.0
2014-12-18 13:05:00,206.71,206.73,206.63,206.65,37500.0,170.4981,170.5145,170.4321,170.4486,37500.0
2014-12-18 13:10:00,206.63,206.64,206.5,206.56,82500.0,170.4321,170.4403,170.3248,170.3743,82500.0
2014-12-18 13:15:00,206.55,206.68,206.53,206.66,42700.0,170.3661,170.4733,170.3496,170.4568,42700.0
2014-12-18 13:20:00,206.66,206.91,206.66,206.88,40600.0,170.4568,170.663,170.4568,170.6383,40600.0
2014-12-18 13:25:00,206.89,206.91,206.8,206.88,35300.0,170.6465,170.663,170.5723,170.6383,35300.0
2014-12-18 13:30:00,206.85,206.97,206.81,206.95,23500.0,170.6135,170.7125,170.5805,170.696,23500.0
2014-12-18 13:35:00,206.95,206.97,206.84,206.88,48100.0,170.696,170.7125,170.6053,170.6383,48100.0
2014-12-18 13:40:00,206.83,206.87,206.78,206.8,44500.0,170.597,170.63,170.5558,170.5723,44500.0
2014-12-18 13:45:00,206.79,206.88,206.76,206.78,10600.0,170.564,170.6383,170.5393,170.5558,10600.0
2014-12-18 13:50:00,206.79,206.88,206.77,206.87,10700.0,170.564,170.6383,170.5475,170.63,10700.0
2014-12-18 13:55:00,206.87,206.9,206.82,206.84,21500.0,170.63,170.6548,170.5888,170.6053,21500.0
2014-12-18 14:00:00,206.83,206.86,206.59,206.66,45300.0,170.597,170.6218,170.3991,170.4568,45300.0
2014-12-18 14:05:00,206.65,206.65,206.46,206.52,50800.0,170.4486,170.4486,170.2918,170.3413,50800.0
2014-12-18 14:10:00,206.51,206.65,206.5,206.63,27100.0,170.3331,170.4486,170.3248,170.4321,27100.0
2014-12-18 14:15:00,206.61,206.77,206.54,206.75,26800.0,170.4156,170.5475,170.3578,170.531,26800.0
2014-12-18 14:20:00,206.73,206.74,206.52,206.52,14200.0,170.5145,170.5228,170.3413,170.3413,14200.0
2014-12-18 14:25:00,206.5,206.59,206.38,206.41,44300.0,170.3248,170.3991,170.2259,170.2506,44300.0
2014-12-18 14:30:00,206.41,206.6,206.3,206.55,75000.0,170.2506,170.4073,170.1599,170.3661,75000.0
2014-12-18 14:35:00,206.56,206.77,206.48,206.69,38000.0,170.3743,170.5475,170.3083,170.4816,38000.0
2014-12-18 14:40:00,206.68,206.72,206.58,206.58,46400.0,170.4733,170.5063,170.3908,170.3908,46400.0
2014-12-18 14:45:00,206.59,206.66,206.36,206.42,37600.0,170.3991,170.4568,170.2094,170.2589,37600.0
2014-12-18 14:50:00,206.39,206.73,206.38,206.67,97800.0,170.2341,170.5145,170.2259,170.4651,97800.0
2014-12-18 14:55:00,206.66,206.84,206.6,206.79,76100.0,170.4568,170.6053,170.4073,170.564,76100.0
2014-12-18 15:00:00,206.78,206.93,206.68,206.87,77100.0,170.5558,170.6795,170.4733,170.63,77100.0
2014-12-18 15:05:00,206.88,207.09,206.87,206.97,123500.0,170.6383,170.8115,170.63,170.7125,123500.0
2014-12-18 15:10:00,206.96,207.22,206.96,207.2,64700.0,170.7043,170.9187,170.7043,170.9022,64700.0
2014-12-18 15:15:00,207.21,207.22,207.06,207.13,67200.0,170.9105,170.9187,170.7867,170.8445,67200.0
2014-12-18 15:20:00,207.14,207.14,206.95,206.97,671300.0,170.8527,170.8527,170.696,170.7125,671300.0
2014-12-18 15:25:00,207.0,207.16,206.89,207.1,106400.0,170.7372,170.8692,170.6465,170.8197,106400.0
2014-12-18 15:30:00,207.11,207.32,207.11,207.17,185300.0,170.828,171.0012,170.828,170.8775,185300.0
2014-12-18 15:35:00,207.14,207.32,207.13,207.28,383200.0,170.8527,171.0012,170.8445,170.9682,383200.0
2014-12-18 15:40:00,207.28,207.53,207.28,207.41,358100.0,170.9682,171.1744,170.9682,171.0754,358100.0
2014-12-18 15:45:00,207.42,207.5,207.28,207.48,374600.0,171.0837,171.1497,170.9682,171.1332,374600.0
2014-12-18 15:50:00,207.48,207.82,207.48,207.79,877200.0,171.1332,171.4136,171.1332,171.3889,877200.0
2014-12-18 15:55:00,207.79,208.17,207.76,208.17,642000.0,171.3889,171.7023,171.3641,171.7023,642000.0
2014-12-19 09:30:00,208.96,209.1,208.48,208.51,269200.0,172.3539,172.4694,171.958,171.9827,269200.0
2014-12-19 09:35:00,208.47,208.71,208.39,208.6,110500.0,171.9497,172.1477,171.8837,172.057,110500.0
2014-12-19 09:40:00,208.58,208.59,208.19,208.2,180100.0,172.0405,172.0487,171.7188,171.727,180100.0
2014-12-19 09:45:00,208.18,208.49,208.18,208.43,65400.0,171.7105,171.9662,171.7105,171.9167,65400.0
2014-12-19 09:50:00,208.47,208.48,208.27,208.3,124200.0,171.9497,171.958,171.7848,171.8095,124200.0
2014-12-19 09:55:00,208.3,208.77,208.25,208.76,81400.0,171.8095,172.1972,171.7683,172.1889,81400.0
2014-12-19 10:00:00,208.78,208.93,208.56,208.88,83700.0,172.2054,172.3291,172.024,172.2879,83700.0
2014-12-19 10:05:00,208.89,209.18,208.88,209.13,58500.0,172.2962,172.5354,172.2879,172.4941,58500.0
2014-12-19 10:10:00,209.08,209.08,208.89,209.01,35700.0,172.4529,172.4529,172.2962,172.3951,35700.0
2014-12-19 10:15:00,209.01,209.1,208.91,208.92,17200.0,172.3951,172.4694,172.3127,172.3209,17200.0
2014-12-19 10:20:00,208.78,208.96,208.71,208.94,27600.0,172.2054,172.3539,172.1477,172.3374,27600.0
2014-12-19 10:25:00,208.87,209.01,208.8,208.96,18700.0,172.2797,172.3951,172.2219,172.3539,18700.0
2014-12-19 10:30:00,209.03,209.04,208.64,208.7,28100.0,172.4116,172.4199,172.09,172.1394,28100.0
2014-12-19 10:35:00,208.79,208.82,208.67,208.69,17500.0,172.2137,172.2384,172.1147,172.1312,17500.0
2014-12-19 10:40:00,208.73,208.98,208.73,208.89,38300.0,172.1642,172.3704,172.1642,172.2962,38300.0
2014-12-19 10:45:00,208.84,208.85,208.52,208.54,19200.0,172.2549,172.2632,171.991,172.0075,19200.0
2014-12-19 10:50:00,208.56,208.68,208.48,208.62,16300.0,172.024,172.1229,171.958,172.0735,16300.0
2014-12-19 10:55:00,208.63,208.86,208.6,208.86,18300.0,172.0817,172.2714,172.057,172.2714,18300.0
2014-12-19 11:00:00,208.84,208.84,208.64,208.75,12400.0,172.2549,172.2549,172.09,172.1807,12400.0
2014-12-19 11:05:00,208.72,208.75,208.59,208.62,11000.0,172.1559,172.1807,172.0487,172.0735,11000.0
2014-12-19 11:10:00,208.62,208.8,208.62,208.78,29600.0,172.0735,172.2219,172.0735,172.2054,29600.0
2014-12-19 11:15:00,208.78,208.89,208.68,208.7,47600.0,172.2054,172.2962,172.1229,172.1394,47600.0
2014-12-19 11:20:00,208.71,208.82,208.69,208.73,42000.0,172.1477,172.2384,172.1312,172.1642,42000.0
2014-12-19 11:25:00,208.73,208.96,208.73,208.82,41700.0,172.1642,172.3539,172.1642,172.2384,41700.0
2014-12-19 11:30:00,208.84,208.89,208.66,208.8,64300.0,172.2549,172.2962,172.1064,172.2219,64300.0
2014-12-19 11:35:00,208.8,208.82,208.68,208.72,48600.0,172.2219,172.2384,172.1229,172.1559,48600.0
2014-12-19 11:40:00,208.72,208.84,208.72,208.79,52200.0,172.1559,172.2549,172.1559,172.2137,52200.0
2014-12-19 11:45:00,208.79,208.81,208.67,208.67,70000.0,172.2137,172.2302,172.1147,172.1147,70000.0
2014-12-19 11:50:00,208.67,208.73,208.64,208.67,53500.0,172.1147,172.1642,172.09,172.1147,53500.0
2014-12-19 11:55:00,208.68,208.75,208.65,208.66,88000.0,172.1229,172.1807,172.0982,172.1064,88000.0
2014-12-19 12:00:00,208.64,208.64,208.47,208.56,36800.0,172.09,172.09,171.9497,172.024,36800.0
2014-12-19 12:05:00,208.55,208.55,208.4,208.48,37200.0,172.0157,172.0157,171.892,171.958,37200.0
2014-12-19 12:10:00,208.48,208.51,208.42,208.44,18400.0,171.958,171.9827,171.9085,171.925,18400.0
2014-12-19 12:15:00,208.44,208.56,208.44,208.47,26700.0,171.925,172.024,171.925,171.9497,26700.0
2014-12-19 12:20:00,208.47,208.49,208.26,208.27,40000.0,171.9497,171.9662,171.7765,171.7848,40000.0
2014-12-19 12:25:00,208.27,208.4,208.25,208.37,38700.0,171.7848,171.892,171.7683,171.8672,38700.0
2014-12-19 12:30:00,208.35,208.42,208.26,208.37,36700.0,171.8508,171.9085,171.7765,171.8672,36700.0
2014-12-19 12:35:00,208.38,208.48,208.35,208.46,42700.0,171.8755,171.958,171.8508,171.9415,42700.0
2014-12-19 12:40:00,208.47,208.5,208.39,208.5,35600.0,171.9497,171.9745,171.8837,171.9745,35600.0
2014-12-19 12:45:00,208.51,208.56,208.44,208.54,33400.0,171.9827,172.024,171.925,172.0075,33400.0
2014-12-19 12:50:00,208.53,208.7,208.53,208.65,34900.0,171.9992,172.1394,171.9992,172.0982,34900.0
2014-12-19 12:55:00,208.65,208.65,208.47,208.47,24400.0,172.0982,172.0982,171.9497,171.9497,24400.0
2014-12-19 13:00:00,208.46,208.55,208.45,208.5,32400.0,171.9415,172.0157,171.9332,171.9745,32400.0
2014-12-19 13:05:00,208.48,208.54,208.46,208.47,18300.0,171.958,172.0075,171.9415,171.9497,18300.0
2014-12-19 13:10:00,208.44,208.46,208.41,208.41,14300.0,171.925,171.9415,171.9002,171.9002,14300.0
2014-12-19 13:15:00,208.39,208.56,208.39,208.51,14600.0,171.8837,172.024,171.8837,171.9827,14600.0
2014-12-19 13:20:00,208.56,208.62,208.46,208.58,14800.0,172.024,172.0735,171.9415,172.0405,14800.0
2014-12-19 13:25:00,208.58,208.69,208.57,208.64,12600.0,172.0405,172.1312,172.0322,172.09,12600.0
2014-12-19 13:30:00,208.69,208.78,208.64,208.67,21700.0,172.1312,172.2054,172.09,172.1147,21700.0
2014-12-19 13:35:00,208.68,208.69,208.6,208.63,14200.0,172.1229,172.1312,172.057,172.0817,14200.0
2014-12-19 13:40:00,208.64,208.73,208.61,208.73,16800.0,172.09,172.1642,172.0652,172.1642,16800.0
2014-12-19 13:45:00,208.72,208.75,208.67,208.74,29500.0,172.1559,172.1807,172.1147,172.1724,29500.0
2014-12-19 13:50:00,208.71,208.79,208.68,208.74,11200.0,172.1477,172.2137,172.1229,172.1724,11200.0
2014-12-19 13:55:00,208.72,208.77,208.68,208.76,7400.0,172.1559,172.1972,172.1229,172.1889,7400.0
2014-12-19 14:00:00,208.77,208.77,208.71,208.76,22400.0,172.1972,172.1972,172.1477,172.1889,22400.0
2014-12-19 14:05:00,208.77,209.02,208.76,208.97,65600.0,172.1972,172.4034,172.1889,172.3621,65600.0
2014-12-19 14:10:00,209.02,209.08,208.95,208.98,13100.0,172.4034,172.4529,172.3456,172.3704,13100.0
2014-12-19 14:15:00,209.0,209.0,208.9,208.91,11600.0,172.3869,172.3869,172.3044,172.3127,11600.0
2014-12-19 14:20:00,208.89,208.91,208.82,208.88,20300.0,172.2962,172.3127,172.2384,172.2879,20300.0
2014-12-19 14:25:00,208.89,208.94,208.84,208.94,23300.0,172.2962,172.3374,172.2549,172.3374,23300.0
2014-12-19 14:30:00,208.93,209.05,208.91,209.03,35400.0,172.3291,172.4281,172.3127,172.4116,35400.0
2014-12-19 14:35:00,209.02,209.04,208.96,209.01,17300.0,172.4034,172.4199,172.3539,172.3951,17300.0
2014-12-19 14:40:00,209.01,209.17,209.0,209.16,51700.0,172.3951,172.5271,172.3869,172.5189,51700.0
2014-12-19 14:45:00,209.18,209.36,209.17,209.33,29300.0,172.5354,172.6838,172.5271,172.6591,29300.0
2014-12-19 14:50:00,209.36,209.6,209.35,209.6,48400.0,172.6838,172.8818,172.6756,172.8818,48400.0
2014-12-19 14:55:00,209.6,209.69,209.58,209.66,30200.0,172.8818,172.956,172.8653,172.9313,30200.0
2014-12-19 15:00:00,209.67,209.7,209.54,209.54,35600.0,172.9395,172.9643,172.8323,172.8323,35600.0
2014-12-19 15:05:00,209.56,209.56,209.33,209.51,58300.0,172.8488,172.8488,172.6591,172.8075,58300.0
2014-12-19 15:10:00,209.51,209.67,209.21,209.58,109300.0,172.8075,172.9395,172.5601,172.8653,109300.0
2014-12-19 15:15:00,209.59,209.64,209.52,209.56,66300.0,172.8735,172.9148,172.8158,172.8488,66300.0
2014-12-19 15:20:00,209.55,209.68,209.53,209.56,29600.0,172.8405,172.9478,172.824,172.8488,29600.0
2014-12-19 15:25:00,209.55,209.68,209.45,209.68,50300.0,172.8405,172.9478,172.7581,172.9478,50300.0
2014-12-19 15:30:00,209.68,209.82,209.63,209.77,177300.0,172.9478,173.0632,172.9065,173.022,177300.0
2014-12-19 15:35:00,209.77,209.88,209.71,209.79,195200.0,173.022,173.1127,172.9725,173.0385,195200.0
2014-12-19 15:40:00,209.79,209.83,209.6,209.62,89800.0,173.0385,173.0715,172.8818,172.8983,89800.0
2014-12-19 15:45:00,209.62,209.64,209.41,209.42,122700.0,172.8983,172.9148,172.7251,172.7333,122700.0
2014-12-19 15:50:00,209.4,209.45,209.06,209.06,183100.0,172.7168,172.7581,172.4364,172.4364,183100.0
2014-12-19 15:55:00,209.07,209.38,209.04,209.04,280400.0,172.4446,172.7003,172.4199,172.4199,280400.0
2014-12-22 09:30:00,209.29,209.56,209.25,209.3,141000.0,172.6261,172.8488,172.5931,172.6343,141000.0
2014-12-22 09:35:00,209.3,209.32,209.15,209.18,25400.0,172.6343,172.6508,172.5106,172.5354,25400.0
2014-12-22 09:40:00,209.16,209.33,209.07,209.3,20400.0,172.5189,172.6591,172.4446,172.6343,20400.0
2014-12-22 09:45:00,209.31,209.49,209.29,209.4,26600.0,172.6426,172.791,172.6261,172.7168,26600.0
2014-12-22 09:50:00,209.4,209.49,209.27,209.3,21200.0,172.7168,172.791,172.6096,172.6343,21200.0
2014-12-22 09:55:00,209.3,209.33,209.24,209.27,18600.0,172.6343,172.6591,172.5848,172.6096,18600.0
2014-12-22 10:00:00,209.27,209.37,209.06,209.13,31400.0,172.6096,172.6921,172.4364,172.4941,31400.0
2014-12-22 10:05:00,209.13,209.3,209.1,209.29,43800.0,172.4941,172.6343,172.4694,172.6261,43800.0
2014-12-22 10:10:00,209.27,209.4,209.23,209.38,43300.0,172.6096,172.7168,172.5766,172.7003,43300.0
2014-12-22 10:15:00,209.36,209.52,209.33,209.41,48200.0,172.6838,172.8158,172.6591,172.7251,48200.0
2014-12-22 10:20:00,209.4,209.49,209.31,209.45,41500.0,172.7168,172.791,172.6426,172.7581,41500.0
2014-12-22 10:25:00,209.44,209.55,209.37,209.45,50100.0,172.7498,172.8405,172.6921,172.7581,50100.0
2014-12-22 10:30:00,209.47,209.51,209.31,209.33,40800.0,172.7745,172.8075,172.6426,172.6591,40800.0
2014-12-22 10:35:00,209.33,209.41,209.27,209.28,34100.0,172.6591,172.7251,172.6096,172.6178,34100.0
2014-12-22 10:40:00,209.27,209.31,209.23,209.29,28500.0,172.6096,172.6426,172.5766,172.6261,28500.0
2014-12-22 10:45:00,209.3,209.35,209.29,209.3,22200.0,172.6343,172.6756,172.6261,172.6343,22200.0
2014-12-22 10:50:00,209.31,209.43,209.3,209.39,25200.0,172.6426,172.7416,172.6343,172.7086,25200.0
2014-12-22 10:55:00,209.39,209.4,209.32,209.32,16900.0,172.7086,172.7168,172.6508,172.6508,16900.0
2014-12-22 11:00:00,209.32,209.32,209.04,209.16,21200.0,172.6508,172.6508,172.4199,172.5189,21200.0
2014-12-22 11:05:00,209.16,209.16,209.01,209.12,22800.0,172.5189,172.5189,172.3951,172.4859,22800.0
2014-12-22 11:10:00,209.1,209.15,209.06,209.1,36300.0,172.4694,172.5106,172.4364,172.4694,36300.0
2014-12-22 11:15:00,209.09,209.22,209.09,209.17,24700.0,172.4611,172.5683,172.4611,172.5271,24700.0
2014-12-22 11:20:00,209.19,209.22,209.1,209.11,18900.0,172.5436,172.5683,172.4694,172.4776,18900.0
2014-12-22 11:25:00,209.12,209.37,209.09,209.35,19300.0,172.4859,172.6921,172.4611,172.6756,19300.0
2014-12-22 11:30:00,209.37,209.39,209.28,209.29,46900.0,172.6921,172.7086,172.6178,172.6261,46900.0
2014-12-22 11:35:00,209.32,209.34,209.18,209.21,25600.0,172.6508,172.6673,172.5354,172.5601,25600.0
2014-12-22 11:40:00,209.2,209.21,209.1,209.14,45800.0,172.5518,172.5601,172.4694,172.5024,45800.0
2014-12-22 11:45:00,209.15,209.18,209.1,209.15,18700.0,172.5106,172.5354,172.4694,172.5106,18700.0
2014-12-22 11:50:00,209.14,209.17,209.05,209.16,24000.0,172.5024,172.5271,172.4281,172.5189,24000.0
2014-12-22 11:55:00,209.14,209.17,209.07,209.15,190600.0,172.5024,172.5271,172.4446,172.5106,190600.0
2014-12-22 12:00:00,209.15,209.16,209.05,209.1,205500.0,172.5106,172.5189,172.4281,172.4694,205500.0
2014-12-22 12:05:00,209.13,209.26,209.05,209.26,220500.0,172.4941,172.6013,172.4281,172.6013,220500.0
2014-12-22 12:10:00,209.25,209.27,209.16,209.2,28700.0,172.5931,172.6096,172.5189,172.5518,28700.0
2014-12-22 12:15:00,209.19,209.22,209.15,209.21,19800.0,172.5436,172.5683,172.5106,172.5601,19800.0
2014-12-22 12:20:00,209.21,209.26,209.13,209.22,26400.0,172.5601,172.6013,172.4941,172.5683,26400.0
2014-12-22 12:25:00,209.23,209.25,209.14,209.17,29600.0,172.5766,172.5931,172.5024,172.5271,29600.0
2014-12-22 12:30:00,209.17,209.23,209.14,209.23,23200.0,172.5271,172.5766,172.5024,172.5766,23200.0
2014-12-22 12:35:00,209.24,209.26,209.1,209.18,22800.0,172.5848,172.6013,172.4694,172.5354,22800.0
2014-12-22 12:40:00,209.2,209.24,209.17,209.24,31000.0,172.5518,172.5848,172.5271,172.5848,31000.0
2014-12-22 12:45:00,209.23,209.28,209.18,209.27,30600.0,172.5766,172.6178,172.5354,172.6096,30600.0
2014-12-22 12:50:00,209.3,209.36,209.26,209.36,23900.0,172.6343,172.6838,172.6013,172.6838,23900.0
2014-12-22 12:55:00,209.35,209.44,209.34,209.38,24700.0,172.6756,172.7498,172.6673,172.7003,24700.0
2014-12-22 13:00:00,209.39,209.45,209.36,209.39,26100.0,172.7086,172.7581,172.6838,172.7086,26100.0
2014-12-22 13:05:00,209.38,209.43,209.36,209.4,50100.0,172.7003,172.7416,172.6838,172.7168,50100.0
2014-12-22 13:10:00,209.43,209.55,209.42,209.49,38700.0,172.7416,172.8405,172.7333,172.791,38700.0
2014-12-22 13:15:00,209.49,209.55,209.48,209.48,29400.0,172.791,172.8405,172.7828,172.7828,29400.0
2014-12-22 13:20:00,209.48,209.51,209.42,209.48,21100.0,172.7828,172.8075,172.7333,172.7828,21100.0
2014-12-22 13:25:00,209.5,209.54,209.45,209.47,20000.0,172.7993,172.8323,172.7581,172.7745,20000.0
2014-12-22 13:30:00,209.47,209.49,209.4,209.42,42000.0,172.7745,172.791,172.7168,172.7333,42000.0
2014-12-22 13:35:00,209.41,209.49,209.41,209.47,43700.0,172.7251,172.791,172.7251,172.7745,43700.0
2014-12-22 13:40:00,209.47,209.48,209.42,209.44,26300.0,172.7745,172.7828,172.7333,172.7498,26300.0
2014-12-22 13:45:00,209.43,209.55,209.43,209.53,31300.0,172.7416,172.8405,172.7416,172.824,31300.0
2014-12-22 13:50:00,209.55,209.55,209.43,209.44,47500.0,172.8405,172.8405,172.7416,172.7498,47500.0
2014-12-22 13:55:00,209.45,209.55,209.42,209.54,32900.0,172.7581,172.8405,172.7333,172.8323,32900.0
2014-12-22 14:00:00,209.56,209.56,209.46,209.53,50800.0,172.8488,172.8488,172.7663,172.824,50800.0
2014-12-22 14:05:00,209.53,209.7,209.53,209.68,21300.0,172.824,172.9643,172.824,172.9478,21300.0
2014-12-22 14:10:00,209.69,209.7,209.58,209.68,27300.0,172.956,172.9643,172.8653,172.9478,27300.0
2014-12-22 14:15:00,209.7,209.73,209.55,209.55,48800.0,172.9643,172.989,172.8405,172.8405,48800.0
2014-12-22 14:20:00,209.55,209.63,209.55,209.57,34100.0,172.8405,172.9065,172.8405,172.857,34100.0
2014-12-22 14:25:00,209.57,209.64,209.55,209.63,37900.0,172.857,172.9148,172.8405,172.9065,37900.0
2014-12-22 14:30:00,209.63,209.68,209.59,209.61,25000.0,172.9065,172.9478,172.8735,172.89,25000.0
2014-12-22 14:35:00,209.62,209.64,209.44,209.47,75600.0,172.8983,172.9148,172.7498,172.7745,75600.0
2014-12-22 14:40:00,209.47,209.52,209.45,209.48,310500.0,172.7745,172.8158,172.7581,172.7828,310500.0
2014-12-22 14:45:00,209.47,209.55,209.45,209.54,38000.0,172.7745,172.8405,172.7581,172.8323,38000.0
2014-12-22 14:50:00,209.53,209.59,209.49,209.55,31900.0,172.824,172.8735,172.791,172.8405,31900.0
2014-12-22 14:55:00,209.56,209.6,209.51,209.53,111200.0,172.8488,172.8818,172.8075,172.824,111200.0
2014-12-22 15:00:00,209.55,209.64,209.54,209.61,25300.0,172.8405,172.9148,172.8323,172.89,25300.0
2014-12-22 15:05:00,209.65,209.69,209.61,209.67,28500.0,172.923,172.956,172.89,172.9395,28500.0
2014-12-22 15:10:00,209.67,209.72,209.66,209.68,99600.0,172.9395,172.9808,172.9313,172.9478,99600.0
2014-12-22 15:15:00,209.66,209.72,209.65,209.7,59700.0,172.9313,172.9808,172.923,172.9643,59700.0
2014-12-22 15:20:00,209.71,209.85,209.71,209.81,23200.0,172.9725,173.088,172.9725,173.055,23200.0
2014-12-22 15:25:00,209.84,209.89,209.79,209.87,70100.0,173.0797,173.121,173.0385,173.1045,70100.0
2014-12-22 15:30:00,209.85,209.93,209.78,209.88,62500.0,173.088,173.154,173.0302,173.1127,62500.0
2014-12-22 15:35:00,209.9,209.93,209.82,209.85,37800.0,173.1292,173.154,173.0632,173.088,37800.0
2014-12-22 15:40:00,209.85,209.95,209.84,209.87,61300.0,173.088,173.1705,173.0797,173.1045,61300.0
2014-12-22 15:45:00,209.86,209.98,209.7,209.91,42200.0,173.0962,173.1952,172.9643,173.1375,42200.0
2014-12-22 15:50:00,209.9,209.92,209.68,209.8,49000.0,173.1292,173.1457,172.9478,173.0467,49000.0
2014-12-22 15:55:00,209.77,210.0,209.73,210.0,126600.0,173.022,173.2117,172.989,173.2117,126600.0
2014-12-23 09:30:00,210.76,210.76,210.52,210.59,108300.0,173.8386,173.8386,173.6406,173.6983,108300.0
2014-12-23 09:35:00,210.55,210.67,210.52,210.54,42200.0,173.6654,173.7643,173.6406,173.6571,42200.0
2014-12-23 09:40:00,210.56,210.65,210.55,210.57,62900.0,173.6736,173.7478,173.6654,173.6818,62900.0
2014-12-23 09:45:00,210.58,210.6,210.35,210.41,93700.0,173.6901,173.7066,173.5004,173.5499,93700.0
2014-12-23 09:50:00,210.45,210.51,210.41,210.47,83800.0,173.5829,173.6324,173.5499,173.5994,83800.0
2014-12-23 09:55:00,210.5,210.56,210.34,210.46,92100.0,173.6241,173.6736,173.4921,173.5911,92100.0
2014-12-23 10:00:00,210.48,210.65,210.42,210.64,52400.0,173.6076,173.7478,173.5581,173.7396,52400.0
2014-12-23 10:05:00,210.65,210.71,210.54,210.59,49600.0,173.7478,173.7973,173.6571,173.6983,49600.0
2014-12-23 10:10:00,210.59,210.6,210.29,210.31,53400.0,173.6983,173.7066,173.4509,173.4674,53400.0
2014-12-23 10:15:00,210.33,210.41,210.21,210.38,47900.0,173.4839,173.5499,173.3849,173.5251,47900.0
2014-12-23 10:20:00,210.38,210.46,210.33,210.44,108500.0,173.5251,173.5911,173.4839,173.5746,108500.0
2014-12-23 10:25:00,210.44,210.56,210.4,210.47,30000.0,173.5746,173.6736,173.5416,173.5994,30000.0
2014-12-23 10:30:00,210.45,210.45,210.27,210.32,28700.0,173.5829,173.5829,173.4344,173.4756,28700.0
2014-12-23 10:35:00,210.34,210.42,210.15,210.15,36900.0,173.4921,173.5581,173.3354,173.3354,36900.0
2014-12-23 10:40:00,210.17,210.27,210.16,210.24,28100.0,173.3519,173.4344,173.3437,173.4097,28100.0
2014-12-23 10:45:00,210.23,210.25,210.07,210.16,48300.0,173.4014,173.4179,173.2694,173.3437,48300.0
2014-12-23 10:50:00,210.16,210.36,210.15,210.35,46700.0,173.3437,173.5086,173.3354,173.5004,46700.0
2014-12-23 10:55:00,210.37,210.44,210.29,210.42,29000.0,173.5169,173.5746,173.4509,173.5581,29000.0
2014-12-23 11:00:00,210.42,210.46,210.36,210.43,27200.0,173.5581,173.5911,173.5086,173.5664,27200.0
2014-12-23 11:05:00,210.43,210.48,210.35,210.38,43900.0,173.5664,173.6076,173.5004,173.5251,43900.0
2014-12-23 11:10:00,210.39,210.42,210.33,210.37,30300.0,173.5334,173.5581,173.4839,173.5169,30300.0
2014-12-23 11:15:00,210.35,210.51,210.33,210.5,38800.0,173.5004,173.6324,173.4839,173.6241,38800.0
2014-12-23 11:20:00,210.5,210.53,210.43,210.5,26200.0,173.6241,173.6489,173.5664,173.6241,26200.0
2014-12-23 11:25:00,210.5,210.54,210.44,210.44,27800.0,173.6241,173.6571,173.5746,173.5746,27800.0
2014-12-23 11:30:00,210.48,210.56,210.44,210.5,59600.0,173.6076,173.6736,173.5746,173.6241,59600.0
2014-12-23 11:35:00,210.49,210.49,210.4,210.48,54200.0,173.6159,173.6159,173.5416,173.6076,54200.0
2014-12-23 11:40:00,210.5,210.54,210.46,210.52,18300.0,173.6241,173.6571,173.5911,173.6406,18300.0
2014-12-23 11:45:00,210.51,210.54,210.44,210.54,29900.0,173.6324,173.6571,173.5746,173.6571,29900.0
2014-12-23 11:50:00,210.54,210.54,210.37,210.43,20200.0,173.6571,173.6571,173.5169,173.5664,20200.0
2014-12-23 11:55:00,210.43,210.45,210.38,210.39,20600.0,173.5664,173.5829,173.5251,173.5334,20600.0
2014-12-23 12:00:00,210.39,210.44,210.35,210.39,38000.0,173.5334,173.5746,173.5004,173.5334,38000.0
2014-12-23 12:05:00,210.38,210.42,210.35,210.41,37100.0,173.5251,173.5581,173.5004,173.5499,37100.0
2014-12-23 12:10:00,210.41,210.41,210.33,210.35,20000.0,173.5499,173.5499,173.4839,173.5004,20000.0
2014-12-23 12:15:00,210.34,210.5,210.33,210.5,20300.0,173.4921,173.6241,173.4839,173.6241,20300.0
2014-12-23 12:20:00,210.49,210.54,210.41,210.44,32200.0,173.6159,173.6571,173.5499,173.5746,32200.0
2014-12-23 12:25:00,210.43,210.45,210.38,210.41,36500.0,173.5664,173.5829,173.5251,173.5499,36500.0
2014-12-23 12:30:00,210.41,210.45,210.34,210.39,36200.0,173.5499,173.5829,173.4921,173.5334,36200.0
2014-12-23 12:35:00,210.39,210.51,210.38,210.5,20100.0,173.5334,173.6324,173.5251,173.6241,20100.0
2014-12-23 12:40:00,210.49,210.51,210.43,210.51,25300.0,173.6159,173.6324,173.5664,173.6324,25300.0
2014-12-23 12:45:00,210.51,210.59,210.45,210.55,33000.0,173.6324,173.6983,173.5829,173.6654,33000.0
2014-12-23 12:50:00,210.55,210.55,210.5,210.5,25800.0,173.6654,173.6654,173.6241,173.6241,25800.0
2014-12-23 12:55:00,210.51,210.56,210.49,210.55,13100.0,173.6324,173.6736,173.6159,173.6654,13100.0
2014-12-23 13:00:00,210.55,210.55,210.48,210.53,17900.0,173.6654,173.6654,173.6076,173.6489,17900.0
2014-12-23 13:05:00,210.53,210.57,210.49,210.56,37100.0,173.6489,173.6818,173.6159,173.6736,37100.0
2014-12-23 13:10:00,210.54,210.67,210.53,210.67,41400.0,173.6571,173.7643,173.6489,173.7643,41400.0
2014-12-23 13:15:00,210.68,210.68,210.63,210.65,59200.0,173.7726,173.7726,173.7313,173.7478,59200.0
2014-12-23 13:20:00,210.65,210.65,210.58,210.6,47700.0,173.7478,173.7478,173.6901,173.7066,47700.0
2014-12-23 13:25:00,210.61,210.63,210.57,210.61,25400.0,173.7148,173.7313,173.6818,173.7148,25400.0
2014-12-23 13:30:00,210.59,210.62,210.54,210.58,73600.0,173.6983,173.7231,173.6571,173.6901,73600.0
2014-12-23 13:35:00,210.58,210.58,210.52,210.54,35200.0,173.6901,173.6901,173.6406,173.6571,35200.0
2014-12-23 13:40:00,210.54,210.66,210.54,210.65,22600.0,173.6571,173.7561,173.6571,173.7478,22600.0
2014-12-23 13:45:00,210.65,210.68,210.63,210.66,67000.0,173.7478,173.7726,173.7313,173.7561,67000.0
2014-12-23 13:50:00,210.64,210.68,210.63,210.64,43000.0,173.7396,173.7726,173.7313,173.7396,43000.0
2014-12-23 13:55:00,210.64,210.68,210.58,210.58,37900.0,173.7396,173.7726,173.6901,173.6901,37900.0
2014-12-23 14:00:00,210.58,210.61,210.49,210.52,28000.0,173.6901,173.7148,173.6159,173.6406,28000.0
2014-12-23 14:05:00,210.53,210.54,210.49,210.54,15600.0,173.6489,173.6571,173.6159,173.6571,15600.0
2014-12-23 14:10:00,210.53,210.63,210.5,210.6,26100.0,173.6489,173.7313,173.6241,173.7066,26100.0
2014-12-23 14:15:00,210.61,210.62,210.54,210.55,27100.0,173.7148,173.7231,173.6571,173.6654,27100.0
2014-12-23 14:20:00,210.55,210.61,210.54,210.6,22500.0,173.6654,173.7148,173.6571,173.7066,22500.0
2014-12-23 14:25:00,210.63,210.68,210.61,210.65,16700.0,173.7313,173.7726,173.7148,173.7478,16700.0
2014-12-23 14:30:00,210.66,210.74,210.66,210.68,31000.0,173.7561,173.8221,173.7561,173.7726,31000.0
2014-12-23 14:35:00,210.68,210.76,210.66,210.74,27300.0,173.7726,173.8386,173.7561,173.8221,27300.0
2014-12-23 14:40:00,210.75,210.8,210.74,210.77,35500.0,173.8303,173.8716,173.8221,173.8468,35500.0
2014-12-23 14:45:00,210.77,210.81,210.77,210.79,23000.0,173.8468,173.8798,173.8468,173.8633,23000.0
2014-12-23 14:50:00,210.8,210.8,210.73,210.76,35200.0,173.8716,173.8716,173.8138,173.8386,35200.0
2014-12-23 14:55:00,210.74,210.75,210.62,210.64,38600.0,173.8221,173.8303,173.7231,173.7396,38600.0
2014-12-23 15:00:00,210.64,210.72,210.63,210.67,15800.0,173.7396,173.8056,173.7313,173.7643,15800.0
2014-12-23 15:05:00,210.68,210.73,210.64,210.71,18100.0,173.7726,173.8138,173.7396,173.7973,18100.0
2014-12-23 15:10:00,210.7,210.71,210.67,210.67,26200.0,173.7891,173.7973,173.7643,173.7643,26200.0
2014-12-23 15:15:00,210.67,210.69,210.62,210.67,21500.0,173.7643,173.7808,173.7231,173.7643,21500.0
2014-12-23 15:20:00,210.66,210.67,210.42,210.44,27700.0,173.7561,173.7643,173.5581,173.5746,27700.0
2014-12-23 15:25:00,210.45,210.52,210.41,210.48,21700.0,173.5829,173.6406,173.5499,173.6076,21700.0
2014-12-23 15:30:00,210.48,210.5,210.41,210.49,15300.0,173.6076,173.6241,173.5499,173.6159,15300.0
2014-12-23 15:35:00,210.47,210.56,210.44,210.51,34200.0,173.5994,173.6736,173.5746,173.6324,34200.0
2014-12-23 15:40:00,210.51,210.57,210.49,210.57,21700.0,173.6324,173.6818,173.6159,173.6818,21700.0
2014-12-23 15:45:00,210.56,210.57,210.43,210.56,40400.0,173.6736,173.6818,173.5664,173.6736,40400.0
2014-12-23 15:50:00,210.55,210.58,210.44,210.53,38500.0,173.6654,173.6901,173.5746,173.6489,38500.0
2014-12-23 15:55:00,210.52,210.56,210.28,210.32,223100.0,173.6406,173.6736,173.4427,173.4756,223100.0
2014-12-24 09:30:00,209.5,209.61,209.42,209.61,83400.0,173.7102,173.8014,173.6438,173.8014,83400.0
2014-12-24 09:35:00,209.61,209.63,209.49,209.52,41700.0,173.8014,173.818,173.7019,173.7267,41700.0
2014-12-24 09:40:00,209.53,209.53,209.36,209.42,43800.0,173.735,173.735,173.5941,173.6438,43800.0
2014-12-24 09:45:00,209.41,209.52,209.39,209.5,35200.0,173.6355,173.7267,173.619,173.7102,35200.0
2014-12-24 09:50:00,209.51,209.62,209.47,209.57,44900.0,173.7185,173.8097,173.6853,173.7682,44900.0
2014-12-24 09:55:00,209.56,209.59,209.4,209.5,116700.0,173.7599,173.7848,173.6272,173.7102,116700.0
2014-12-24 10:00:00,209.54,209.56,209.46,209.49,65900.0,173.7433,173.7599,173.677,173.7019,65900.0
2014-12-24 10:05:00,209.48,209.57,209.45,209.46,49900.0,173.6936,173.7682,173.6687,173.677,49900.0
2014-12-24 10:10:00,209.46,209.54,209.46,209.48,54300.0,173.677,173.7433,173.677,173.6936,54300.0
2014-12-24 10:15:00,209.49,209.6,209.47,209.55,67800.0,173.7019,173.7931,173.6853,173.7516,67800.0
2014-12-24 10:20:00,209.55,209.6,209.53,209.56,50200.0,173.7516,173.7931,173.735,173.7599,50200.0
2014-12-24 10:25:00,209.56,209.62,209.56,209.6,31800.0,173.7599,173.8097,173.7599,173.7931,31800.0
2014-12-24 10:30:00,209.58,209.61,209.55,209.56,32400.0,173.7765,173.8014,173.7516,173.7599,32400.0
2014-12-24 10:35:00,209.57,209.65,209.57,209.61,39200.0,173.7682,173.8345,173.7682,173.8014,39200.0
2014-12-24 10:40:00,209.63,209.67,209.62,209.65,40800.0,173.818,173.8511,173.8097,173.8345,40800.0
2014-12-24 10:45:00,209.66,209.68,209.58,209.62,57400.0,173.8428,173.8594,173.7765,173.8097,57400.0
2014-12-24 10:50:00,209.62,209.71,209.58,209.67,49800.0,173.8097,173.8843,173.7765,173.8511,49800.0
2014-12-24 10:55:00,209.67,209.67,209.6,209.63,61000.0,173.8511,173.8511,173.7931,173.818,61000.0
2014-12-24 11:00:00,209.63,209.76,209.63,209.76,42300.0,173.818,173.9257,173.818,173.9257,42300.0
2014-12-24 11:05:00,209.76,209.79,209.72,209.77,42700.0,173.9257,173.9506,173.8926,173.934,42700.0
2014-12-24 11:10:00,209.77,209.78,209.7,209.71,33300.0,173.934,173.9423,173.876,173.8843,33300.0
2014-12-24 11:15:00,209.71,209.75,209.69,209.74,31000.0,173.8843,173.9175,173.8677,173.9092,31000.0
2014-12-24 11:20:00,209.74,209.76,209.73,209.73,34200.0,173.9092,173.9257,173.9009,173.9009,34200.0
2014-12-24 11:25:00,209.74,209.8,209.74,209.76,27700.0,173.9092,173.9589,173.9092,173.9257,27700.0
2014-12-24 11:30:00,209.75,209.79,209.68,209.7,25000.0,173.9175,173.9506,173.8594,173.876,25000.0
2014-12-24 11:35:00,209.7,209.72,209.66,209.69,34400.0,173.876,173.8926,173.8428,173.8677,34400.0
2014-12-24 11:40:00,209.69,209.7,209.64,209.67,30500.0,173.8677,173.876,173.8262,173.8511,30500.0
2014-12-24 11:45:00,209.67,209.7,209.67,209.7,14700.0,173.8511,173.876,173.8511,173.876,14700.0
2014-12-24 11:50:00,209.69,209.72,209.66,209.7,12900.0,173.8677,173.8926,173.8428,173.876,12900.0
2014-12-24 11:55:00,209.69,209.73,209.68,209.68,7200.0,173.8677,173.9009,173.8594,173.8594,7200.0
2014-12-24 12:00:00,209.68,209.71,209.65,209.69,31900.0,173.8594,173.8843,173.8345,173.8677,31900.0
2014-12-24 12:05:00,209.69,209.74,209.68,209.74,14800.0,173.8677,173.9092,173.8594,173.9092,14800.0
2014-12-24 12:10:00,209.73,209.8,209.68,209.72,10000.0,173.9009,173.9589,173.8594,173.8926,10000.0
2014-12-24 12:15:00,209.72,209.76,209.7,209.73,14900.0,173.8926,173.9257,173.876,173.9009,14900.0
2014-12-24 12:20:00,209.74,209.75,209.69,209.69,6700.0,173.9092,173.9175,173.8677,173.8677,6700.0
2014-12-24 12:25:00,209.7,209.72,209.69,209.69,11200.0,173.876,173.8926,173.8677,173.8677,11200.0
2014-12-24 12:30:00,209.71,209.76,209.69,209.7,14100.0,173.8843,173.9257,173.8677,173.876,14100.0
2014-12-24 12:35:00,209.7,209.71,209.57,209.6,14300.0,173.876,173.8843,173.7682,173.7931,14300.0
2014-12-24 12:40:00,209.6,209.63,209.55,209.56,14600.0,173.7931,173.818,173.7516,173.7599,14600.0
2014-12-24 12:45:00,209.56,209.62,209.53,209.58,27400.0,173.7599,173.8097,173.735,173.7765,27400.0
2014-12-24 12:50:00,209.59,209.61,209.53,209.53,21100.0,173.7848,173.8014,173.735,173.735,21100.0
2014-12-24 12:55:00,209.53,209.56,209.18,209.25,77800.0,173.735,173.7599,173.4448,173.5029,77800.0
2014-12-26 09:30:00,209.75,209.84,209.72,209.8,19000.0,173.9175,173.9921,173.8926,173.9589,19000.0
2014-12-26 09:35:00,209.8,210.05,209.79,209.93,9600.0,173.9589,174.1662,173.9506,174.0667,9600.0
2014-12-26 09:40:00,209.95,209.97,209.89,209.91,6300.0,174.0833,174.0999,174.0335,174.0501,6300.0
2014-12-26 09:45:00,209.92,210.1,209.9,210.1,6500.0,174.0584,174.2077,174.0418,174.2077,6500.0
2014-12-26 09:50:00,210.15,210.18,210.1,210.1,2400.0,174.2491,174.274,174.2077,174.2077,2400.0
2014-12-26 09:55:00,210.1,210.13,210.04,210.11,5500.0,174.2077,174.2325,174.1579,174.216,5500.0
2014-12-26 10:00:00,210.16,210.2,210.14,210.17,21400.0,174.2574,174.2906,174.2408,174.2657,21400.0
2014-12-26 10:05:00,210.18,210.2,210.07,210.08,26600.0,174.274,174.2906,174.1828,174.1911,26600.0
2014-12-26 10:10:00,210.09,210.15,210.05,210.08,29700.0,174.1994,174.2491,174.1662,174.1911,29700.0
2014-12-26 10:15:00,210.07,210.1,209.99,210.02,35200.0,174.1828,174.2077,174.1165,174.1413,35200.0
2014-12-26 10:20:00,210.04,210.08,210.02,210.05,36200.0,174.1579,174.1911,174.1413,174.1662,36200.0
2014-12-26 10:25:00,210.05,210.06,210.0,210.02,27000.0,174.1662,174.1745,174.1247,174.1413,27000.0
2014-12-26 10:30:00,210.01,210.06,210.0,210.0,28600.0,174.133,174.1745,174.1247,174.1247,28600.0
2014-12-26 10:35:00,210.0,210.04,209.99,210.0,16800.0,174.1247,174.1579,174.1165,174.1247,16800.0
2014-12-26 10:40:00,209.99,210.06,209.96,210.06,36300.0,174.1165,174.1745,174.0916,174.1745,36300.0
2014-12-26 10:45:00,210.07,210.11,210.05,210.08,24600.0,174.1828,174.216,174.1662,174.1911,24600.0
2014-12-26 10:50:00,210.09,210.12,210.06,210.09,28600.0,174.1994,174.2242,174.1745,174.1994,28600.0
2014-12-26 10:55:00,210.08,210.1,210.06,210.1,31500.0,174.1911,174.2077,174.1745,174.2077,31500.0
2014-12-26 11:00:00,210.1,210.12,210.08,210.11,38200.0,174.2077,174.2242,174.1911,174.216,38200.0
2014-12-26 11:05:00,210.11,210.17,210.08,210.08,20800.0,174.216,174.2657,174.1911,174.1911,20800.0
2014-12-26 11:10:00,210.1,210.1,210.05,210.07,11800.0,174.2077,174.2077,174.1662,174.1828,11800.0
2014-12-26 11:15:00,210.06,210.09,210.05,210.08,18100.0,174.1745,174.1994,174.1662,174.1911,18100.0
2014-12-26 11:20:00,210.06,210.1,210.05,210.08,27000.0,174.1745,174.2077,174.1662,174.1911,27000.0
2014-12-26 11:25:00,210.08,210.11,210.05,210.05,22100.0,174.1911,174.216,174.1662,174.1662,22100.0
2014-12-26 11:30:00,210.04,210.12,210.04,210.11,25600.0,174.1579,174.2242,174.1579,174.216,25600.0
2014-12-26 11:35:00,210.1,210.11,210.06,210.09,19600.0,174.2077,174.216,174.1745,174.1994,19600.0
2014-12-26 11:40:00,210.1,210.12,210.07,210.07,13300.0,174.2077,174.2242,174.1828,174.1828,13300.0
2014-12-26 11:45:00,210.08,210.11,210.07,210.08,14300.0,174.1911,174.216,174.1828,174.1911,14300.0
2014-12-26 11:50:00,210.09,210.11,210.08,210.1,16400.0,174.1994,174.216,174.1911,174.2077,16400.0
2014-12-26 11:55:00,210.1,210.11,210.06,210.06,13200.0,174.2077,174.216,174.1745,174.1745,13200.0
2014-12-26 12:00:00,210.08,210.09,210.03,210.04,37200.0,174.1911,174.1994,174.1496,174.1579,37200.0
2014-12-26 12:05:00,210.03,210.04,210.0,210.01,12000.0,174.1496,174.1579,174.1247,174.133,12000.0
2014-12-26 12:10:00,210.02,210.02,209.9,209.94,80700.0,174.1413,174.1413,174.0418,174.075,80700.0
2014-12-26 12:15:00,209.97,210.04,209.96,210.02,42400.0,174.0999,174.1579,174.0916,174.1413,42400.0
2014-12-26 12:20:00,210.03,210.09,210.02,210.05,17400.0,174.1496,174.1994,174.1413,174.1662,17400.0
2014-12-26 12:25:00,210.07,210.08,209.99,209.99,26600.0,174.1828,174.1911,174.1165,174.1165,26600.0
2014-12-26 12:30:00,210.01,210.04,210.0,210.02,23100.0,174.133,174.1579,174.1247,174.1413,23100.0
2014-12-26 12:35:00,210.02,210.04,209.99,209.99,22900.0,174.1413,174.1579,174.1165,174.1165,22900.0
2014-12-26 12:40:00,209.99,210.04,209.98,210.0,12500.0,174.1165,174.1579,174.1082,174.1247,12500.0
2014-12-26 12:45:00,210.01,210.05,210.01,210.04,26200.0,174.133,174.1662,174.133,174.1579,26200.0
2014-12-26 12:50:00,210.05,210.06,210.03,210.05,17000.0,174.1662,174.1745,174.1496,174.1662,17000.0
2014-12-26 12:55:00,210.04,210.1,210.04,210.08,5800.0,174.1579,174.2077,174.1579,174.1911,5800.0
2014-12-26 13:00:00,210.11,210.15,210.09,210.11,10800.0,174.216,174.2491,174.1994,174.216,10800.0
2014-12-26 13:05:00,210.08,210.15,210.08,210.11,69700.0,174.1911,174.2491,174.1911,174.216,69700.0
2014-12-26 13:10:00,210.1,210.15,210.09,210.13,4800.0,174.2077,174.2491,174.1994,174.2325,4800.0
2014-12-26 13:15:00,210.14,210.18,210.13,210.15,79400.0,174.2408,174.274,174.2325,174.2491,79400.0
2014-12-26 13:20:00,210.14,210.21,210.14,210.19,11200.0,174.2408,174.2989,174.2408,174.2823,11200.0
2014-12-26 13:25:00,210.21,210.22,210.16,210.16,5100.0,174.2989,174.3072,174.2574,174.2574,5100.0
2014-12-26 13:30:00,210.17,210.19,210.13,210.18,9000.0,174.2657,174.2823,174.2325,174.274,9000.0
2014-12-26 13:35:00,210.18,210.21,210.14,210.16,9900.0,174.274,174.2989,174.2408,174.2574,9900.0
2014-12-26 13:40:00,210.16,210.18,210.15,210.15,8900.0,174.2574,174.274,174.2491,174.2491,8900.0
2014-12-26 13:45:00,210.17,210.19,210.13,210.15,4700.0,174.2657,174.2823,174.2325,174.2491,4700.0
2014-12-26 13:50:00,210.17,210.23,210.17,210.21,8200.0,174.2657,174.3155,174.2657,174.2989,8200.0
2014-12-26 13:55:00,210.21,210.24,210.2,210.21,13000.0,174.2989,174.3237,174.2906,174.2989,13000.0
2014-12-26 14:00:00,210.2,210.3,210.17,210.24,16600.0,174.2906,174.3735,174.2657,174.3237,16600.0
2014-12-26 14:05:00,210.24,210.31,210.23,210.28,5500.0,174.3237,174.3818,174.3155,174.3569,5500.0
2014-12-26 14:10:00,210.28,210.28,210.2,210.22,28500.0,174.3569,174.3569,174.2906,174.3072,28500.0
2014-12-26 14:15:00,210.21,210.21,210.17,210.19,4400.0,174.2989,174.2989,174.2657,174.2823,4400.0
2014-12-26 14:20:00,210.17,210.19,210.16,210.16,4600.0,174.2657,174.2823,174.2574,174.2574,4600.0
2014-12-26 14:25:00,210.15,210.19,210.15,210.16,1900.0,174.2491,174.2823,174.2491,174.2574,1900.0
2014-12-26 14:30:00,210.17,210.22,210.16,210.22,4100.0,174.2657,174.3072,174.2574,174.3072,4100.0
2014-12-26 14:35:00,210.22,210.26,210.19,210.2,27300.0,174.3072,174.3403,174.2823,174.2906,27300.0
2014-12-26 14:40:00,210.21,210.25,210.19,210.19,13200.0,174.2989,174.332,174.2823,174.2823,13200.0
2014-12-26 14:45:00,210.2,210.22,210.18,210.22,14700.0,174.2906,174.3072,174.274,174.3072,14700.0
2014-12-26 14:50:00,210.24,210.26,210.22,210.25,6000.0,174.3237,174.3403,174.3072,174.332,6000.0
2014-12-26 14:55:00,210.24,210.27,210.22,210.27,9400.0,174.3237,174.3486,174.3072,174.3486,9400.0
2014-12-26 15:00:00,210.26,210.29,210.23,210.25,27100.0,174.3403,174.3652,174.3155,174.332,27100.0
2014-12-26 15:05:00,210.24,210.26,210.22,210.23,23600.0,174.3237,174.3403,174.3072,174.3155,23600.0
2014-12-26 15:10:00,210.23,210.27,210.2,210.26,3800.0,174.3155,174.3486,174.2906,174.3403,3800.0
2014-12-26 15:15:00,210.24,210.29,210.23,210.29,10400.0,174.3237,174.3652,174.3155,174.3652,10400.0
2014-12-26 15:20:00,210.27,210.27,210.19,210.19,6700.0,174.3486,174.3486,174.2823,174.2823,6700.0
2014-12-26 15:25:00,210.2,210.23,210.2,210.22,6900.0,174.2906,174.3155,174.2906,174.3072,6900.0
2014-12-26 15:30:00,210.21,210.21,210.13,210.15,4100.0,174.2989,174.2989,174.2325,174.2491,4100.0
2014-12-26 15:35:00,210.15,210.17,210.11,210.13,7000.0,174.2491,174.2657,174.216,174.2325,7000.0
2014-12-26 15:40:00,210.13,210.17,210.06,210.06,5800.0,174.2325,174.2657,174.1745,174.1745,5800.0
2014-12-26 15:45:00,210.06,210.17,210.06,210.08,7300.0,174.1745,174.2657,174.1745,174.1911,7300.0
2014-12-26 15:50:00,210.06,210.07,209.91,209.92,8300.0,174.1745,174.1828,174.0501,174.0584,8300.0
2014-12-26 15:55:00,209.92,209.97,209.83,209.85,59900.0,174.0584,174.0999,173.9838,174.0004,59900.0
2014-12-29 09:30:00,209.64,209.91,209.63,209.79,65900.0,173.8262,174.0501,173.818,173.9506,65900.0
2014-12-29 09:35:00,209.82,209.98,209.76,209.93,198000.0,173.9755,174.1082,173.9257,174.0667,198000.0
2014-12-29 09:40:00,209.98,210.16,209.97,210.12,26000.0,174.1082,174.2574,174.0999,174.2242,26000.0
2014-12-29 09:45:00,210.14,210.24,210.05,210.19,58200.0,174.2408,174.3237,174.1662,174.2823,58200.0
2014-12-29 09:50:00,210.19,210.26,210.18,210.21,43800.0,174.2823,174.3403,174.274,174.2989,43800.0
2014-12-29 09:55:00,210.18,210.24,210.15,210.19,51700.0,174.274,174.3237,174.2491,174.2823,51700.0
2014-12-29 10:00:00,210.22,210.26,210.12,210.18,23600.0,174.3072,174.3403,174.2242,174.274,23600.0
2014-12-29 10:05:00,210.23,210.32,210.19,210.25,27200.0,174.3155,174.3901,174.2823,174.332,27200.0
2014-12-29 10:10:00,210.24,210.31,210.24,210.31,18500.0,174.3237,174.3818,174.3237,174.3818,18500.0
2014-12-29 10:15:00,210.3,210.32,210.21,210.26,13800.0,174.3735,174.3901,174.2989,174.3403,13800.0
2014-12-29 10:20:00,210.25,210.28,210.18,210.19,21500.0,174.332,174.3569,174.274,174.2823,21500.0
2014-12-29 10:25:00,210.18,210.24,210.18,210.18,20900.0,174.274,174.3237,174.274,174.274,20900.0
2014-12-29 10:30:00,210.19,210.32,210.19,210.31,20600.0,174.2823,174.3901,174.2823,174.3818,20600.0
2014-12-29 10:35:00,210.3,210.41,210.3,210.32,17800.0,174.3735,174.4647,174.3735,174.3901,17800.0
2014-12-29 10:40:00,210.32,210.35,210.28,210.31,48300.0,174.3901,174.415,174.3569,174.3818,48300.0
2014-12-29 10:45:00,210.3,210.36,210.28,210.31,21900.0,174.3735,174.4232,174.3569,174.3818,21900.0
2014-12-29 10:50:00,210.31,210.37,210.28,210.36,47700.0,174.3818,174.4315,174.3569,174.4232,47700.0
2014-12-29 10:55:00,210.37,210.38,210.33,210.37,12000.0,174.4315,174.4398,174.3984,174.4315,12000.0
2014-12-29 11:00:00,210.35,210.37,210.23,210.31,451500.0,174.415,174.4315,174.3155,174.3818,451500.0
2014-12-29 11:05:00,210.32,210.36,210.23,210.35,226000.0,174.3901,174.4232,174.3155,174.415,226000.0
2014-12-29 11:10:00,210.38,210.4,210.33,210.36,12900.0,174.4398,174.4564,174.3984,174.4232,12900.0
2014-12-29 11:15:00,210.36,210.36,210.25,210.27,19900.0,174.4232,174.4232,174.332,174.3486,19900.0
2014-12-29 11:20:00,210.27,210.33,210.26,210.31,22700.0,174.3486,174.3984,174.3403,174.3818,22700.0
2014-12-29 11:25:00,210.3,210.32,210.28,210.31,42500.0,174.3735,174.3901,174.3569,174.3818,42500.0
2014-12-29 11:30:00,210.32,210.38,210.32,210.33,19900.0,174.3901,174.4398,174.3901,174.3984,19900.0
2014-12-29 11:35:00,210.33,210.4,210.33,210.35,28800.0,174.3984,174.4564,174.3984,174.415,28800.0
2014-12-29 11:40:00,210.35,210.37,210.31,210.34,40500.0,174.415,174.4315,174.3818,174.4067,40500.0
2014-12-29 11:45:00,210.35,210.41,210.35,210.39,24800.0,174.415,174.4647,174.415,174.4481,24800.0
2014-12-29 11:50:00,210.38,210.42,210.32,210.34,15200.0,174.4398,174.473,174.3901,174.4067,15200.0
2014-12-29 11:55:00,210.33,210.35,210.29,210.3,18900.0,174.3984,174.415,174.3652,174.3735,18900.0
2014-12-29 12:00:00,210.3,210.4,210.3,210.35,43100.0,174.3735,174.4564,174.3735,174.415,43100.0
2014-12-29 12:05:00,210.35,210.36,210.26,210.28,54300.0,174.415,174.4232,174.3403,174.3569,54300.0
2014-12-29 12:10:00,210.26,210.3,210.22,210.22,31200.0,174.3403,174.3735,174.3072,174.3072,31200.0
2014-12-29 12:15:00,210.23,210.25,210.15,210.21,34000.0,174.3155,174.332,174.2491,174.2989,34000.0
2014-12-29 12:20:00,210.22,210.27,210.21,210.23,18600.0,174.3072,174.3486,174.2989,174.3155,18600.0
2014-12-29 12:25:00,210.24,210.25,210.16,210.17,23300.0,174.3237,174.332,174.2574,174.2657,23300.0
2014-12-29 12:30:00,210.18,210.23,210.16,210.19,18600.0,174.274,174.3155,174.2574,174.2823,18600.0
2014-12-29 12:35:00,210.17,210.26,210.17,210.24,18800.0,174.2657,174.3403,174.2657,174.3237,18800.0
2014-12-29 12:40:00,210.24,210.26,210.19,210.23,18300.0,174.3237,174.3403,174.2823,174.3155,18300.0
2014-12-29 12:45:00,210.22,210.25,210.21,210.24,17100.0,174.3072,174.332,174.2989,174.3237,17100.0
2014-12-29 12:50:00,210.23,210.25,210.16,210.16,12500.0,174.3155,174.332,174.2574,174.2574,12500.0
2014-12-29 12:55:00,210.14,210.14,210.07,210.08,24300.0,174.2408,174.2408,174.1828,174.1911,24300.0
2014-12-29 13:00:00,210.07,210.1,210.04,210.08,22100.0,174.1828,174.2077,174.1579,174.1911,22100.0
2014-12-29 13:05:00,210.08,210.12,210.05,210.07,17700.0,174.1911,174.2242,174.1662,174.1828,17700.0
2014-12-29 13:10:00,210.07,210.15,210.05,210.15,61600.0,174.1828,174.2491,174.1662,174.2491,61600.0
2014-12-29 13:15:00,210.13,210.25,210.13,210.21,22600.0,174.2325,174.332,174.2325,174.2989,22600.0
2014-12-29 13:20:00,210.23,210.32,210.23,210.27,14700.0,174.3155,174.3901,174.3155,174.3486,14700.0
2014-12-29 13:25:00,210.28,210.31,210.23,210.25,47400.0,174.3569,174.3818,174.3155,174.332,47400.0
2014-12-29 13:30:00,210.25,210.29,210.21,210.22,8100.0,174.332,174.3652,174.2989,174.3072,8100.0
2014-12-29 13:35:00,210.23,210.25,210.19,210.21,45500.0,174.3155,174.332,174.2823,174.2989,45500.0
2014-12-29 13:40:00,210.23,210.25,210.2,210.23,10100.0,174.3155,174.332,174.2906,174.3155,10100.0
2014-12-29 13:45:00,210.21,210.22,210.14,210.15,14400.0,174.2989,174.3072,174.2408,174.2491,14400.0
2014-12-29 13:50:00,210.17,210.17,210.08,210.14,10200.0,174.2657,174.2657,174.1911,174.2408,10200.0
2014-12-29 13:55:00,210.14,210.17,210.08,210.17,12900.0,174.2408,174.2657,174.1911,174.2657,12900.0
2014-12-29 14:00:00,210.17,210.19,210.11,210.19,15000.0,174.2657,174.2823,174.216,174.2823,15000.0
2014-12-29 14:05:00,210.18,210.18,210.15,210.17,5800.0,174.274,174.274,174.2491,174.2657,5800.0
2014-12-29 14:10:00,210.17,210.2,210.14,210.2,3900.0,174.2657,174.2906,174.2408,174.2906,3900.0
2014-12-29 14:15:00,210.2,210.23,210.14,210.16,9000.0,174.2906,174.3155,174.2408,174.2574,9000.0
2014-12-29 14:20:00,210.15,210.28,210.11,210.27,29900.0,174.2491,174.3569,174.216,174.3486,29900.0
2014-12-29 14:25:00,210.27,210.28,210.24,210.27,21800.0,174.3486,174.3569,174.3237,174.3486,21800.0
2014-12-29 14:30:00,210.28,210.3,210.23,210.23,24800.0,174.3569,174.3735,174.3155,174.3155,24800.0
2014-12-29 14:35:00,210.22,210.24,210.2,210.2,14000.0,174.3072,174.3237,174.2906,174.2906,14000.0
2014-12-29 14:40:00,210.21,210.25,210.2,210.23,19500.0,174.2989,174.332,174.2906,174.3155,19500.0
2014-12-29 14:45:00,210.24,210.26,210.22,210.22,51500.0,174.3237,174.3403,174.3072,174.3072,51500.0
2014-12-29 14:50:00,210.23,210.26,210.19,210.24,19700.0,174.3155,174.3403,174.2823,174.3237,19700.0
2014-12-29 14:55:00,210.25,210.29,210.24,210.27,11200.0,174.332,174.3652,174.3237,174.3486,11200.0
2014-12-29 15:00:00,210.28,210.3,210.24,210.3,19500.0,174.3569,174.3735,174.3237,174.3735,19500.0
2014-12-29 15:05:00,210.3,210.35,210.25,210.34,7400.0,174.3735,174.415,174.332,174.4067,7400.0
2014-12-29 15:10:00,210.34,210.34,210.26,210.27,10300.0,174.4067,174.4067,174.3403,174.3486,10300.0
2014-12-29 15:15:00,210.26,210.34,210.26,210.33,67300.0,174.3403,174.4067,174.3403,174.3984,67300.0
2014-12-29 15:20:00,210.34,210.35,210.28,210.31,20900.0,174.4067,174.415,174.3569,174.3818,20900.0
2014-12-29 15:25:00,210.32,210.34,210.25,210.27,25300.0,174.3901,174.4067,174.332,174.3486,25300.0
2014-12-29 15:30:00,210.29,210.31,210.21,210.23,22400.0,174.3652,174.3818,174.2989,174.3155,22400.0
2014-12-29 15:35:00,210.23,210.26,210.21,210.23,13300.0,174.3155,174.3403,174.2989,174.3155,13300.0
2014-12-29 15:40:00,210.24,210.34,210.24,210.31,101100.0,174.3237,174.4067,174.3237,174.3818,101100.0
2014-12-29 15:45:00,210.35,210.37,210.28,210.3,18000.0,174.415,174.4315,174.3569,174.3735,18000.0
2014-12-29 15:50:00,210.31,210.31,210.27,210.27,28600.0,174.3818,174.3818,174.3486,174.3486,28600.0
2014-12-29 15:55:00,210.27,210.27,210.06,210.18,80000.0,174.3486,174.3486,174.1745,174.274,80000.0
2014-12-30 09:30:00,209.69,209.7,209.54,209.69,217400.0,173.8677,173.876,173.7433,173.8677,217400.0
2014-12-30 09:35:00,209.69,209.81,209.67,209.73,43000.0,173.8677,173.9672,173.8511,173.9009,43000.0
2014-12-30 09:40:00,209.74,209.77,209.65,209.77,17900.0,173.9092,173.934,173.8345,173.934,17900.0
2014-12-30 09:45:00,209.77,209.77,209.68,209.75,158800.0,173.934,173.934,173.8594,173.9175,158800.0
2014-12-30 09:50:00,209.74,209.82,209.7,209.79,39300.0,173.9092,173.9755,173.876,173.9506,39300.0
2014-12-30 09:55:00,209.75,209.78,209.49,209.58,32300.0,173.9175,173.9423,173.7019,173.7765,32300.0
2014-12-30 10:00:00,209.57,209.6,209.37,209.42,53300.0,173.7682,173.7931,173.6024,173.6438,53300.0
2014-12-30 10:05:00,209.47,209.47,209.24,209.45,45800.0,173.6853,173.6853,173.4946,173.6687,45800.0
2014-12-30 10:10:00,209.45,209.47,209.37,209.43,16600.0,173.6687,173.6853,173.6024,173.6521,16600.0
2014-12-30 10:15:00,209.42,209.53,209.4,209.53,16800.0,173.6438,173.735,173.6272,173.735,16800.0
2014-12-30 10:20:00,209.5,209.51,209.41,209.46,10400.0,173.7102,173.7185,173.6355,173.677,10400.0
2014-12-30 10:25:00,209.48,209.58,209.45,209.46,11300.0,173.6936,173.7765,173.6687,173.677,11300.0
2014-12-30 10:30:00,209.42,209.44,209.37,209.39,18100.0,173.6438,173.6604,173.6024,173.619,18100.0
2014-12-30 10:35:00,209.38,209.39,209.31,209.38,18500.0,173.6107,173.619,173.5526,173.6107,18500.0
2014-12-30 10:40:00,209.37,209.45,209.35,209.4,13500.0,173.6024,173.6687,173.5858,173.6272,13500.0
2014-12-30 10:45:00,209.4,209.48,209.39,209.48,51300.0,173.6272,173.6936,173.619,173.6936,51300.0
2014-12-30 10:50:00,209.49,209.55,209.49,209.52,26800.0,173.7019,173.7516,173.7019,173.7267,26800.0
2014-12-30 10:55:00,209.54,209.67,209.54,209.61,12600.0,173.7433,173.8511,173.7433,173.8014,12600.0
2014-12-30 11:00:00,209.6,209.66,209.55,209.55,14800.0,173.7931,173.8428,173.7516,173.7516,14800.0
2014-12-30 11:05:00,209.54,209.57,209.48,209.54,7200.0,173.7433,173.7682,173.6936,173.7433,7200.0
2014-12-30 11:10:00,209.53,209.53,209.31,209.39,25800.0,173.735,173.735,173.5526,173.619,25800.0
2014-12-30 11:15:00,209.37,209.52,209.37,209.51,11800.0,173.6024,173.7267,173.6024,173.7185,11800.0
2014-12-30 11:20:00,209.49,209.58,209.46,209.55,35700.0,173.7019,173.7765,173.677,173.7516,35700.0
2014-12-30 11:25:00,209.53,209.6,209.52,209.53,14900.0,173.735,173.7931,173.7267,173.735,14900.0
2014-12-30 11:30:00,209.56,209.57,209.43,209.45,26600.0,173.7599,173.7682,173.6521,173.6687,26600.0
2014-12-30 11:35:00,209.46,209.57,209.44,209.51,15600.0,173.677,173.7682,173.6604,173.7185,15600.0
2014-12-30 11:40:00,209.52,209.56,209.44,209.44,17000.0,173.7267,173.7599,173.6604,173.6604,17000.0
2014-12-30 11:45:00,209.43,209.54,209.41,209.54,15800.0,173.6521,173.7433,173.6355,173.7433,15800.0
2014-12-30 11:50:00,209.53,209.59,209.52,209.54,12500.0,173.735,173.7848,173.7267,173.7433,12500.0
2014-12-30 11:55:00,209.54,209.55,209.49,209.51,9600.0,173.7433,173.7516,173.7019,173.7185,9600.0
2014-12-30 12:00:00,209.51,209.59,209.51,209.57,30200.0,173.7185,173.7848,173.7185,173.7682,30200.0
2014-12-30 12:05:00,209.55,209.56,209.51,209.52,12700.0,173.7516,173.7599,173.7185,173.7267,12700.0
2014-12-30 12:10:00,209.5,209.53,209.48,209.5,12900.0,173.7102,173.735,173.6936,173.7102,12900.0
2014-12-30 12:15:00,209.5,209.55,209.44,209.44,47500.0,173.7102,173.7516,173.6604,173.6604,47500.0
2014-12-30 12:20:00,209.45,209.46,209.35,209.45,32800.0,173.6687,173.677,173.5858,173.6687,32800.0
2014-12-30 12:25:00,209.44,209.47,209.41,209.45,17800.0,173.6604,173.6853,173.6355,173.6687,17800.0
2014-12-30 12:30:00,209.44,209.49,209.43,209.46,21200.0,173.6604,173.7019,173.6521,173.677,21200.0
2014-12-30 12:35:00,209.44,209.44,209.39,209.41,8000.0,173.6604,173.6604,173.619,173.6355,8000.0
2014-12-30 12:40:00,209.42,209.42,209.27,209.29,19100.0,173.6438,173.6438,173.5195,173.536,19100.0
2014-12-30 12:45:00,209.28,209.4,209.25,209.4,13800.0,173.5277,173.6272,173.5029,173.6272,13800.0
2014-12-30 12:50:00,209.41,209.42,209.38,209.41,15400.0,173.6355,173.6438,173.6107,173.6355,15400.0
2014-12-30 12:55:00,209.41,209.43,209.37,209.37,15800.0,173.6355,173.6521,173.6024,173.6024,15800.0
2014-12-30 13:00:00,209.37,209.39,209.33,209.38,33100.0,173.6024,173.619,173.5692,173.6107,33100.0
2014-12-30 13:05:00,209.37,209.41,209.32,209.41,29000.0,173.6024,173.6355,173.5609,173.6355,29000.0
2014-12-30 13:10:00,209.4,209.49,209.37,209.48,24700.0,173.6272,173.7019,173.6024,173.6936,24700.0
2014-12-30 13:15:00,209.48,209.49,209.4,209.41,19600.0,173.6936,173.7019,173.6272,173.6355,19600.0
2014-12-30 13:20:00,209.4,209.45,209.39,209.4,13500.0,173.6272,173.6687,173.619,173.6272,13500.0
2014-12-30 13:25:00,209.4,209.4,209.29,209.29,110400.0,173.6272,173.6272,173.536,173.536,110400.0
2014-12-30 13:30:00,209.3,209.38,209.28,209.28,40400.0,173.5443,173.6107,173.5277,173.5277,40400.0
2014-12-30 13:35:00,209.28,209.29,209.25,209.26,21300.0,173.5277,173.536,173.5029,173.5112,21300.0
2014-12-30 13:40:00,209.26,209.26,208.97,209.08,96000.0,173.5112,173.5112,173.2707,173.3619,96000.0
2014-12-30 13:45:00,209.08,209.16,209.0,209.15,31500.0,173.3619,173.4282,173.2956,173.42,31500.0
2014-12-30 13:50:00,209.16,209.18,209.1,209.1,24100.0,173.4282,173.4448,173.3785,173.3785,24100.0
2014-12-30 13:55:00,209.09,209.14,209.05,209.06,19400.0,173.3702,173.4117,173.337,173.3453,19400.0
2014-12-30 14:00:00,209.05,209.09,209.0,209.08,21300.0,173.337,173.3702,173.2956,173.3619,21300.0
2014-12-30 14:05:00,209.08,209.13,209.07,209.08,24900.0,173.3619,173.4034,173.3536,173.3619,24900.0
2014-12-30 14:10:00,209.07,209.11,209.05,209.1,44700.0,173.3536,173.3868,173.337,173.3785,44700.0
2014-12-30 14:15:00,209.1,209.11,208.99,209.06,81400.0,173.3785,173.3868,173.2873,173.3453,81400.0
2014-12-30 14:20:00,209.06,209.13,209.01,209.07,46900.0,173.3453,173.4034,173.3039,173.3536,46900.0
2014-12-30 14:25:00,209.07,209.1,209.02,209.09,33800.0,173.3536,173.3785,173.3122,173.3702,33800.0
2014-12-30 14:30:00,209.09,209.16,209.09,209.09,13500.0,173.3702,173.4282,173.3702,173.3702,13500.0
2014-12-30 14:35:00,209.1,209.3,209.1,209.3,19700.0,173.3785,173.5443,173.3785,173.5443,19700.0
2014-12-30 14:40:00,209.29,209.32,209.26,209.26,18400.0,173.536,173.5609,173.5112,173.5112,18400.0
2014-12-30 14:45:00,209.26,209.38,209.26,209.33,39500.0,173.5112,173.6107,173.5112,173.5692,39500.0
2014-12-30 14:50:00,209.33,209.35,209.27,209.29,46600.0,173.5692,173.5858,173.5195,173.536,46600.0
2014-12-30 14:55:00,209.26,209.29,209.17,209.25,33600.0,173.5112,173.536,173.4365,173.5029,33600.0
2014-12-30 15:00:00,209.25,209.3,209.21,209.29,18500.0,173.5029,173.5443,173.4697,173.536,18500.0
2014-12-30 15:05:00,209.3,209.37,209.26,209.32,16300.0,173.5443,173.6024,173.5112,173.5609,16300.0
2014-12-30 15:10:00,209.31,209.36,209.28,209.28,22200.0,173.5526,173.5941,173.5277,173.5277,22200.0
2014-12-30 15:15:00,209.29,209.32,209.22,209.25,21900.0,173.536,173.5609,173.478,173.5029,21900.0
2014-12-30 15:20:00,209.26,209.3,209.26,209.29,20500.0,173.5112,173.5443,173.5112,173.536,20500.0
2014-12-30 15:25:00,209.29,209.31,209.28,209.31,17700.0,173.536,173.5526,173.5277,173.5526,17700.0
2014-12-30 15:30:00,209.3,209.37,209.26,209.36,41800.0,173.5443,173.6024,173.5112,173.5941,41800.0
2014-12-30 15:35:00,209.37,209.44,209.37,209.43,47000.0,173.6024,173.6604,173.6024,173.6521,47000.0
2014-12-30 15:40:00,209.43,209.45,209.24,209.31,48300.0,173.6521,173.6687,173.4946,173.5526,48300.0
2014-12-30 15:45:00,209.28,209.29,209.17,209.27,20000.0,173.5277,173.536,173.4365,173.5195,20000.0
2014-12-30 15:50:00,209.26,209.26,209.12,209.17,34900.0,173.5112,173.5112,173.3951,173.4365,34900.0
2014-12-30 15:55:00,209.18,209.21,209.06,209.09,87400.0,173.4448,173.4697,173.3453,173.3702,87400.0
2014-12-31 09:30:00,209.46,209.5,209.26,209.39,47700.0,173.677,173.7102,173.5112,173.619,47700.0
2014-12-31 09:35:00,209.41,209.5,209.33,209.39,27300.0,173.6355,173.7102,173.5692,173.619,27300.0
2014-12-31 09:40:00,209.37,209.39,209.19,209.19,19300.0,173.6024,173.619,173.4531,173.4531,19300.0
2014-12-31 09:45:00,209.21,209.27,209.16,209.19,11200.0,173.4697,173.5195,173.4282,173.4531,11200.0
2014-12-31 09:50:00,209.17,209.28,209.17,209.28,50100.0,173.4365,173.5277,173.4365,173.5277,50100.0
2014-12-31 09:55:00,209.29,209.34,209.24,209.24,12700.0,173.536,173.5775,173.4946,173.4946,12700.0
2014-12-31 10:00:00,209.37,209.42,209.26,209.28,49500.0,173.6024,173.6438,173.5112,173.5277,49500.0
2014-12-31 10:05:00,209.29,209.4,209.28,209.37,8800.0,173.536,173.6272,173.5277,173.6024,8800.0
2014-12-31 10:10:00,209.35,209.38,209.3,209.37,6000.0,173.5858,173.6107,173.5443,173.6024,6000.0
2014-12-31 10:15:00,209.37,209.39,209.29,209.36,6300.0,173.6024,173.619,173.536,173.5941,6300.0
2014-12-31 10:20:00,209.36,209.46,209.35,209.43,25200.0,173.5941,173.677,173.5858,173.6521,25200.0
2014-12-31 10:25:00,209.44,209.47,209.39,209.41,26600.0,173.6604,173.6853,173.619,173.6355,26600.0
2014-12-31 10:30:00,209.41,209.48,209.4,209.47,32700.0,173.6355,173.6936,173.6272,173.6853,32700.0
2014-12-31 10:35:00,209.44,209.48,209.42,209.44,137900.0,173.6604,173.6936,173.6438,173.6604,137900.0
2014-12-31 10:40:00,209.44,209.52,209.43,209.49,25800.0,173.6604,173.7267,173.6521,173.7019,25800.0
2014-12-31 10:45:00,209.5,209.5,209.46,209.5,8600.0,173.7102,173.7102,173.677,173.7102,8600.0
2014-12-31 10:50:00,209.51,209.64,209.49,209.64,31400.0,173.7185,173.8262,173.7019,173.8262,31400.0
2014-12-31 10:55:00,209.64,209.66,209.55,209.57,40300.0,173.8262,173.8428,173.7516,173.7682,40300.0
2014-12-31 11:00:00,209.58,209.6,209.53,209.53,22000.0,173.7765,173.7931,173.735,173.735,22000.0
2014-12-31 11:05:00,209.54,209.58,209.53,209.57,15100.0,173.7433,173.7765,173.735,173.7682,15100.0
2014-12-31 11:10:00,209.57,209.57,209.4,209.4,39500.0,173.7682,173.7682,173.6272,173.6272,39500.0
2014-12-31 11:15:00,209.4,209.45,209.35,209.43,6300.0,173.6272,173.6687,173.5858,173.6521,6300.0
2014-12-31 11:20:00,209.42,209.47,209.39,209.4,5100.0,173.6438,173.6853,173.619,173.6272,5100.0
2014-12-31 11:25:00,209.37,209.38,209.28,209.3,12500.0,173.6024,173.6107,173.5277,173.5443,12500.0
2014-12-31 11:30:00,209.27,209.35,209.27,209.34,9200.0,173.5195,173.5858,173.5195,173.5775,9200.0
2014-12-31 11:35:00,209.34,209.38,209.31,209.38,15400.0,173.5775,173.6107,173.5526,173.6107,15400.0
2014-12-31 11:40:00,209.38,209.4,209.34,209.36,21900.0,173.6107,173.6272,173.5775,173.5941,21900.0
2014-12-31 11:45:00,209.37,209.43,209.32,209.39,20800.0,173.6024,173.6521,173.5609,173.619,20800.0
2014-12-31 11:50:00,209.39,209.39,209.34,209.39,36700.0,173.619,173.619,173.5775,173.619,36700.0
2014-12-31 11:55:00,209.4,209.45,209.36,209.37,54000.0,173.6272,173.6687,173.5941,173.6024,54000.0
2014-12-31 12:00:00,209.37,209.39,208.95,208.97,47200.0,173.6024,173.619,173.2541,173.2707,47200.0
2014-12-31 12:05:00,208.98,209.11,208.93,209.08,24100.0,173.279,173.3868,173.2375,173.3619,24100.0
2014-12-31 12:10:00,209.08,209.12,209.05,209.07,10100.0,173.3619,173.3951,173.337,173.3536,10100.0
2014-12-31 12:15:00,209.08,209.12,209.03,209.06,38200.0,173.3619,173.3951,173.3205,173.3453,38200.0
2014-12-31 12:20:00,209.03,209.06,208.77,208.83,185300.0,173.3205,173.3453,173.1049,173.1546,185300.0
2014-12-31 12:25:00,208.82,208.82,208.42,208.7,62000.0,173.1463,173.1463,172.8147,173.0468,62000.0
2014-12-31 12:30:00,208.67,208.82,208.51,208.53,42200.0,173.022,173.1463,172.8893,172.9059,42200.0
2014-12-31 12:35:00,208.51,208.72,208.51,208.62,13400.0,172.8893,173.0634,172.8893,172.9805,13400.0
2014-12-31 12:40:00,208.52,208.71,208.52,208.66,15600.0,172.8976,173.0551,172.8976,173.0137,15600.0
2014-12-31 12:45:00,208.68,208.72,208.62,208.62,20800.0,173.0302,173.0634,172.9805,172.9805,20800.0
2014-12-31 12:50:00,208.61,208.64,208.46,208.6,23900.0,172.9722,172.9971,172.8478,172.9639,23900.0
2014-12-31 12:55:00,208.59,208.67,208.52,208.62,12800.0,172.9556,173.022,172.8976,172.9805,12800.0
2014-12-31 13:00:00,208.62,208.9,208.55,208.9,20000.0,172.9805,173.2127,172.9225,173.2127,20000.0
2014-12-31 13:05:00,208.87,208.91,208.77,208.79,16600.0,173.1878,173.221,173.1049,173.1215,16600.0
2014-12-31 13:10:00,208.8,208.84,208.58,208.63,13200.0,173.1297,173.1629,172.9473,172.9888,13200.0
2014-12-31 13:15:00,208.63,208.7,208.63,208.69,10200.0,172.9888,173.0468,172.9888,173.0385,10200.0
2014-12-31 13:20:00,208.69,208.71,208.59,208.65,11800.0,173.0385,173.0551,172.9556,173.0054,11800.0
2014-12-31 13:25:00,208.65,208.69,208.6,208.69,21500.0,173.0054,173.0385,172.9639,173.0385,21500.0
2014-12-31 13:30:00,208.71,208.77,208.65,208.73,27200.0,173.0551,173.1049,173.0054,173.0717,27200.0
2014-12-31 13:35:00,208.74,208.78,208.7,208.75,17600.0,173.08,173.1132,173.0468,173.0883,17600.0
2014-12-31 13:40:00,208.75,208.85,208.74,208.83,16500.0,173.0883,173.1712,173.08,173.1546,16500.0
2014-12-31 13:45:00,208.85,208.89,208.74,208.74,8600.0,173.1712,173.2044,173.08,173.08,8600.0
2014-12-31 13:50:00,208.74,208.74,208.59,208.59,16200.0,173.08,173.08,172.9556,172.9556,16200.0
2014-12-31 13:55:00,208.6,208.61,208.46,208.6,21100.0,172.9639,172.9722,172.8478,172.9639,21100.0
2014-12-31 14:00:00,208.61,208.61,208.48,208.52,29600.0,172.9722,172.9722,172.8644,172.8976,29600.0
2014-12-31 14:05:00,208.51,208.52,208.24,208.31,15900.0,172.8893,172.8976,172.6654,172.7235,15900.0
2014-12-31 14:10:00,208.32,208.38,208.27,208.31,16600.0,172.7317,172.7815,172.6903,172.7235,16600.0
2014-12-31 14:15:00,208.31,208.31,207.95,208.07,59900.0,172.7235,172.7235,172.425,172.5245,59900.0
2014-12-31 14:20:00,208.07,208.1,207.84,208.1,23700.0,172.5245,172.5493,172.3337,172.5493,23700.0
2014-12-31 14:25:00,208.12,208.15,208.02,208.06,30700.0,172.5659,172.5908,172.483,172.5162,30700.0
2014-12-31 14:30:00,208.06,208.15,208.06,208.08,8100.0,172.5162,172.5908,172.5162,172.5327,8100.0
2014-12-31 14:35:00,208.07,208.08,207.71,207.73,20700.0,172.5245,172.5327,172.226,172.2425,20700.0
2014-12-31 14:40:00,207.73,207.85,207.57,207.82,78400.0,172.2425,172.342,172.1099,172.3172,78400.0
2014-12-31 14:45:00,207.81,207.87,207.74,207.8,22300.0,172.3089,172.3586,172.2508,172.3006,22300.0
2014-12-31 14:50:00,207.81,207.96,207.79,207.82,22300.0,172.3089,172.4332,172.2923,172.3172,22300.0
2014-12-31 14:55:00,207.83,207.89,207.78,207.84,20100.0,172.3255,172.3752,172.284,172.3337,20100.0
2014-12-31 15:00:00,207.83,207.83,207.61,207.66,19500.0,172.3255,172.3255,172.143,172.1845,19500.0
2014-12-31 15:05:00,207.68,207.77,207.62,207.75,20500.0,172.2011,172.2757,172.1513,172.2591,20500.0
2014-12-31 15:10:00,207.74,207.9,207.65,207.88,35500.0,172.2508,172.3835,172.1762,172.3669,35500.0
2014-12-31 15:15:00,207.89,208.11,207.87,208.09,23300.0,172.3752,172.5576,172.3586,172.541,23300.0
2014-12-31 15:20:00,208.09,208.18,207.98,208.14,37300.0,172.541,172.6157,172.4498,172.5825,37300.0
2014-12-31 15:25:00,208.14,208.15,208.02,208.05,20700.0,172.5825,172.5908,172.483,172.5079,20700.0
2014-12-31 15:30:00,208.06,208.1,207.8,207.85,38400.0,172.5162,172.5493,172.3006,172.342,38400.0
2014-12-31 15:35:00,207.85,207.96,207.78,207.78,70000.0,172.342,172.4332,172.284,172.284,70000.0
2014-12-31 15:40:00,207.78,207.78,207.41,207.6,99800.0,172.284,172.284,171.9772,172.1347,99800.0
2014-12-31 15:45:00,207.58,207.58,207.19,207.19,152400.0,172.1182,172.1182,171.7948,171.7948,152400.0
2014-12-31 15:50:00,207.18,207.18,206.84,207.04,133400.0,171.7865,171.7865,171.5046,171.6704,133400.0
2014-12-31 15:55:00,207.05,207.35,206.9,206.96,585100.0,171.6787,171.9275,171.5543,171.6041,585100.0
2015-01-02 09:30:00,207.82,208.2,207.74,208.07,101400.0,172.3172,172.6322,172.2508,172.5245,101400.0
2015-01-02 09:35:00,208.04,208.31,208.04,208.26,112200.0,172.4996,172.7235,172.4996,172.682,112200.0
2015-01-02 09:40:00,208.28,208.32,208.15,208.15,41900.0,172.6986,172.7317,172.5908,172.5908,41900.0
2015-01-02 09:45:00,208.16,208.17,207.93,208.0,32300.0,172.5991,172.6074,172.4084,172.4664,32300.0
2015-01-02 09:50:00,207.98,208.09,207.83,207.83,37700.0,172.4498,172.541,172.3255,172.3255,37700.0
2015-01-02 09:55:00,207.87,208.0,207.81,207.93,32500.0,172.3586,172.4664,172.3089,172.4084,32500.0
2015-01-02 10:00:00,207.92,207.98,207.41,207.73,103800.0,172.4001,172.4498,171.9772,172.2425,103800.0
2015-01-02 10:05:00,207.73,207.75,207.39,207.41,38200.0,172.2425,172.2591,171.9606,171.9772,38200.0
2015-01-02 10:10:00,207.44,207.82,207.44,207.78,25300.0,172.0021,172.3172,172.0021,172.284,25300.0
2015-01-02 10:15:00,207.75,207.75,207.27,207.33,11100.0,172.2591,172.2591,171.8611,171.9109,11100.0
2015-01-02 10:20:00,207.3,207.39,207.21,207.31,16500.0,171.886,171.9606,171.8114,171.8943,16500.0
2015-01-02 10:25:00,207.33,207.51,207.32,207.49,41100.0,171.9109,172.0601,171.9026,172.0435,41100.0
2015-01-02 10:30:00,207.48,207.48,207.12,207.19,35100.0,172.0352,172.0352,171.7367,171.7948,35100.0
2015-01-02 10:35:00,207.15,207.17,206.7,206.7,44300.0,171.7616,171.7782,171.3885,171.3885,44300.0
2015-01-02 10:40:00,206.7,206.71,206.26,206.41,65600.0,171.3885,171.3968,171.0237,171.148,65600.0
2015-01-02 10:45:00,206.45,206.66,206.43,206.62,28000.0,171.1812,171.3553,171.1646,171.3222,28000.0
2015-01-02 10:50:00,206.58,206.66,206.45,206.64,36200.0,171.289,171.3553,171.1812,171.3387,36200.0
2015-01-02 10:55:00,206.64,206.88,206.63,206.67,63400.0,171.3387,171.5377,171.3305,171.3636,63400.0
2015-01-02 11:00:00,206.68,206.73,206.36,206.4,58400.0,171.3719,171.4134,171.1066,171.1397,58400.0
2015-01-02 11:05:00,206.41,206.46,206.25,206.42,39800.0,171.148,171.1895,171.0154,171.1563,39800.0
2015-01-02 11:10:00,206.39,206.41,205.93,206.09,85000.0,171.1315,171.148,170.75,170.8827,85000.0
2015-01-02 11:15:00,206.14,206.26,206.08,206.14,44200.0,170.9242,171.0237,170.8744,170.9242,44200.0
2015-01-02 11:20:00,206.09,206.31,205.96,206.22,29700.0,170.8827,171.0651,170.7749,170.9905,29700.0
2015-01-02 11:25:00,206.25,206.48,206.25,206.36,50500.0,171.0154,171.2061,171.0154,171.1066,50500.0
2015-01-02 11:30:00,206.41,206.56,206.41,206.5,38400.0,171.148,171.2724,171.148,171.2227,38400.0
2015-01-02 11:35:00,206.56,206.56,206.3,206.33,31500.0,171.2724,171.2724,171.0568,171.0817,31500.0
2015-01-02 11:40:00,206.31,206.41,206.12,206.12,110800.0,171.0651,171.148,170.9076,170.9076,110800.0
2015-01-02 11:45:00,206.13,206.37,206.13,206.29,38700.0,170.9159,171.1149,170.9159,171.0485,38700.0
2015-01-02 11:50:00,206.29,206.38,206.13,206.38,29200.0,171.0485,171.1232,170.9159,171.1232,29200.0
2015-01-02 11:55:00,206.41,206.49,206.32,206.39,58100.0,171.148,171.2144,171.0734,171.1315,58100.0
2015-01-02 12:00:00,206.39,206.63,206.33,206.59,62500.0,171.1315,171.3305,171.0817,171.2973,62500.0
2015-01-02 12:05:00,206.59,206.83,206.55,206.72,56300.0,171.2973,171.4963,171.2641,171.4051,56300.0
2015-01-02 12:10:00,206.75,206.78,206.64,206.65,32000.0,171.43,171.4548,171.3387,171.347,32000.0
2015-01-02 12:15:00,206.64,206.64,206.46,206.57,48200.0,171.3387,171.3387,171.1895,171.2807,48200.0
2015-01-02 12:20:00,206.59,206.61,206.52,206.57,23200.0,171.2973,171.3139,171.2392,171.2807,23200.0
2015-01-02 12:25:00,206.56,206.64,206.42,206.53,25200.0,171.2724,171.3387,171.1563,171.2475,25200.0
2015-01-02 12:30:00,206.52,206.69,206.46,206.62,26600.0,171.2392,171.3802,171.1895,171.3222,26600.0
2015-01-02 12:35:00,206.62,206.74,206.52,206.74,44100.0,171.3222,171.4217,171.2392,171.4217,44100.0
2015-01-02 12:40:00,206.72,206.73,206.52,206.52,44600.0,171.4051,171.4134,171.2392,171.2392,44600.0
2015-01-02 12:45:00,206.51,206.55,206.21,206.25,57300.0,171.231,171.2641,170.9822,171.0154,57300.0
2015-01-02 12:50:00,206.23,206.39,206.18,206.35,50100.0,170.9988,171.1315,170.9573,171.0983,50100.0
2015-01-02 12:55:00,206.37,206.47,206.24,206.25,34300.0,171.1149,171.1978,171.0071,171.0154,34300.0
2015-01-02 13:00:00,206.28,206.36,206.25,206.35,9200.0,171.0402,171.1066,171.0154,171.0983,9200.0
2015-01-02 13:05:00,206.33,206.42,206.29,206.3,22200.0,171.0817,171.1563,171.0485,171.0568,22200.0
2015-01-02 13:10:00,206.3,206.3,206.14,206.15,12500.0,171.0568,171.0568,170.9242,170.9325,12500.0
2015-01-02 13:15:00,206.13,206.26,206.12,206.17,26900.0,170.9159,171.0237,170.9076,170.949,26900.0
2015-01-02 13:20:00,206.17,206.34,206.15,206.33,19000.0,170.949,171.09,170.9325,171.0817,19000.0
2015-01-02 13:25:00,206.33,206.34,205.82,205.88,15000.0,171.0817,171.09,170.6588,170.7086,15000.0
2015-01-02 13:30:00,205.84,205.93,205.64,205.75,29700.0,170.6754,170.75,170.5096,170.6008,29700.0
2015-01-02 13:35:00,205.74,205.9,205.73,205.83,24300.0,170.5925,170.7252,170.5842,170.6671,24300.0
2015-01-02 13:40:00,205.83,205.89,205.76,205.78,15700.0,170.6671,170.7169,170.6091,170.6257,15700.0
2015-01-02 13:45:00,205.78,205.9,205.76,205.85,14500.0,170.6257,170.7252,170.6091,170.6837,14500.0
2015-01-02 13:50:00,205.81,206.19,205.74,206.11,28500.0,170.6505,170.9656,170.5925,170.8993,28500.0
2015-01-02 13:55:00,206.12,206.18,205.99,205.99,15700.0,170.9076,170.9573,170.7998,170.7998,15700.0
2015-01-02 14:00:00,206.02,206.18,206.02,206.08,14800.0,170.8247,170.9573,170.8247,170.8744,14800.0
2015-01-02 14:05:00,206.07,206.36,205.99,206.33,28700.0,170.8661,171.1066,170.7998,171.0817,28700.0
2015-01-02 14:10:00,206.34,206.48,206.33,206.36,18200.0,171.09,171.2061,171.0817,171.1066,18200.0
2015-01-02 14:15:00,206.32,206.34,206.18,206.2,16600.0,171.0734,171.09,170.9573,170.9739,16600.0
2015-01-02 14:20:00,206.21,206.39,206.2,206.38,14900.0,170.9822,171.1315,170.9739,171.1232,14900.0
2015-01-02 14:25:00,206.39,206.63,206.38,206.38,17800.0,171.1315,171.3305,171.1232,171.1232,17800.0
2015-01-02 14:30:00,206.4,206.41,206.28,206.32,28900.0,171.1397,171.148,171.0402,171.0734,28900.0
2015-01-02 14:35:00,206.33,206.59,206.33,206.57,16400.0,171.0817,171.2973,171.0817,171.2807,16400.0
2015-01-02 14:40:00,206.55,206.71,206.51,206.59,19200.0,171.2641,171.3968,171.231,171.2973,19200.0
2015-01-02 14:45:00,206.62,206.64,206.46,206.62,18200.0,171.3222,171.3387,171.1895,171.3222,18200.0
2015-01-02 14:50:00,206.64,206.76,206.59,206.63,16200.0,171.3387,171.4382,171.2973,171.3305,16200.0
2015-01-02 14:55:00,206.65,206.69,206.48,206.5,15900.0,171.347,171.3802,171.2061,171.2227,15900.0
2015-01-02 15:00:00,206.48,206.55,206.36,206.39,14700.0,171.2061,171.2641,171.1066,171.1315,14700.0
2015-01-02 15:05:00,206.38,206.52,206.36,206.43,47300.0,171.1232,171.2392,171.1066,171.1646,47300.0
2015-01-02 15:10:00,206.43,206.43,206.08,206.21,65600.0,171.1646,171.1646,170.8744,170.9822,65600.0
2015-01-02 15:15:00,206.23,206.38,206.18,206.29,25100.0,170.9988,171.1232,170.9573,171.0485,25100.0
2015-01-02 15:20:00,206.31,206.58,206.29,206.55,35600.0,171.0651,171.289,171.0485,171.2641,35600.0
2015-01-02 15:25:00,206.58,206.64,206.49,206.58,30800.0,171.289,171.3387,171.2144,171.289,30800.0
2015-01-02 15:30:00,206.58,206.66,206.54,206.61,24200.0,171.289,171.3553,171.2558,171.3139,24200.0
2015-01-02 15:35:00,206.56,206.81,206.52,206.67,33200.0,171.2724,171.4797,171.2392,171.3636,33200.0
2015-01-02 15:40:00,206.69,206.98,206.68,206.92,100600.0,171.3802,171.6207,171.3719,171.5709,100600.0
2015-01-02 15:45:00,206.92,207.23,206.92,207.22,43900.0,171.5709,171.828,171.5709,171.8197,43900.0
2015-01-02 15:50:00,207.23,207.32,207.05,207.08,51200.0,171.828,171.9026,171.6787,171.7036,51200.0
2015-01-02 15:55:00,207.09,207.18,206.85,206.85,85200.0,171.7119,171.7865,171.5129,171.5129,85200.0
2015-01-05 09:30:00,205.62,205.79,205.56,205.73,115600.0,170.493,170.634,170.4432,170.5842,115600.0
2015-01-05 09:35:00,205.75,205.75,205.19,205.21,51000.0,170.6008,170.6008,170.1365,170.153,51000.0
2015-01-05 09:40:00,205.16,205.41,205.02,205.41,82200.0,170.1116,170.3189,169.9955,170.3189,82200.0
2015-01-05 09:45:00,205.4,205.42,204.95,205.04,82000.0,170.3106,170.3272,169.9375,170.0121,82000.0
2015-01-05 09:50:00,205.0,205.05,204.6,204.63,66500.0,169.9789,170.0204,169.6472,169.6721,66500.0
2015-01-05 09:55:00,204.59,204.71,204.52,204.58,154100.0,169.639,169.7385,169.5809,169.6307,154100.0
2015-01-05 10:00:00,204.53,204.69,204.32,204.69,100400.0,169.5892,169.7219,169.4151,169.7219,100400.0
2015-01-05 10:05:00,204.69,204.91,204.61,204.66,58900.0,169.7219,169.9043,169.6555,169.697,58900.0
2015-01-05 10:10:00,204.66,204.76,204.52,204.64,93400.0,169.697,169.7799,169.5809,169.6804,93400.0
2015-01-05 10:15:00,204.64,204.75,204.5,204.54,55800.0,169.6804,169.7716,169.5643,169.5975,55800.0
2015-01-05 10:20:00,204.54,204.72,204.44,204.66,39100.0,169.5975,169.7467,169.5146,169.697,39100.0
2015-01-05 10:25:00,204.66,204.92,204.66,204.69,72800.0,169.697,169.9126,169.697,169.7219,72800.0
2015-01-05 10:30:00,204.62,204.62,204.3,204.31,81500.0,169.6638,169.6638,169.3985,169.4068,81500.0
2015-01-05 10:35:00,204.34,204.36,204.15,204.24,70900.0,169.4317,169.4482,169.2741,169.3487,70900.0
2015-01-05 10:40:00,204.24,204.35,203.93,203.98,113300.0,169.3487,169.44,169.0917,169.1332,113300.0
2015-01-05 10:45:00,203.94,204.42,203.91,204.42,104600.0,169.1,169.498,169.0751,169.498,104600.0
2015-01-05 10:50:00,204.39,204.46,204.26,204.43,82100.0,169.4731,169.5312,169.3653,169.5063,82100.0
2015-01-05 10:55:00,204.4,204.48,204.21,204.28,48200.0,169.4814,169.5477,169.3239,169.3819,48200.0
2015-01-05 11:00:00,204.21,204.23,204.07,204.14,424600.0,169.3239,169.3405,169.2078,169.2658,424600.0
2015-01-05 11:05:00,204.11,204.16,203.97,203.99,43300.0,169.241,169.2824,169.1249,169.1415,43300.0
2015-01-05 11:10:00,203.96,204.1,203.77,203.99,68900.0,169.1166,169.2327,168.959,169.1415,68900.0
2015-01-05 11:15:00,203.98,203.99,203.57,203.6,57400.0,169.1332,169.1415,168.7932,168.8181,57400.0
2015-01-05 11:20:00,203.6,203.85,203.6,203.73,78600.0,168.8181,169.0254,168.8181,168.9259,78600.0
2015-01-05 11:25:00,203.7,203.89,203.64,203.67,49300.0,168.901,169.0585,168.8513,168.8761,49300.0
2015-01-05 11:30:00,203.66,203.8,203.57,203.71,54500.0,168.8678,168.9839,168.7932,168.9093,54500.0
2015-01-05 11:35:00,203.71,203.91,203.7,203.86,38900.0,168.9093,169.0751,168.901,169.0337,38900.0
2015-01-05 11:40:00,203.83,204.22,203.83,204.13,46600.0,169.0088,169.3322,169.0088,169.2575,46600.0
2015-01-05 11:45:00,204.15,204.29,204.11,204.15,38500.0,169.2741,169.3902,169.241,169.2741,38500.0
2015-01-05 11:50:00,204.16,204.28,204.14,204.2,29300.0,169.2824,169.3819,169.2658,169.3156,29300.0
2015-01-05 11:55:00,204.21,204.26,203.99,204.1,74400.0,169.3239,169.3653,169.1415,169.2327,74400.0
2015-01-05 12:00:00,204.1,204.19,204.0,204.0,53900.0,169.2327,169.3073,169.1497,169.1497,53900.0
2015-01-05 12:05:00,204.0,204.11,203.9,203.91,49800.0,169.1497,169.241,169.0668,169.0751,49800.0
2015-01-05 12:10:00,203.93,204.0,203.78,203.81,35900.0,169.0917,169.1497,168.9673,168.9922,35900.0
2015-01-05 12:15:00,203.77,203.78,203.67,203.74,107800.0,168.959,168.9673,168.8761,168.9342,107800.0
2015-01-05 12:20:00,203.75,203.82,203.52,203.58,86900.0,168.9425,169.0005,168.7518,168.8015,86900.0
2015-01-05 12:25:00,203.57,203.63,203.34,203.35,114500.0,168.7932,168.843,168.6025,168.6108,114500.0
2015-01-05 12:30:00,203.35,203.37,203.17,203.21,64000.0,168.6108,168.6274,168.4615,168.4947,64000.0
2015-01-05 12:35:00,203.19,203.53,203.18,203.51,45000.0,168.4781,168.76,168.4698,168.7435,45000.0
2015-01-05 12:40:00,203.52,203.64,203.43,203.6,60700.0,168.7518,168.8513,168.6771,168.8181,60700.0
2015-01-05 12:45:00,203.58,203.58,203.43,203.47,40200.0,168.8015,168.8015,168.6771,168.7103,40200.0
2015-01-05 12:50:00,203.48,203.49,203.32,203.33,37900.0,168.7186,168.7269,168.5859,168.5942,37900.0
2015-01-05 12:55:00,203.34,203.37,203.07,203.3,37800.0,168.6025,168.6274,168.3786,168.5693,37800.0
2015-01-05 13:00:00,203.34,203.34,203.19,203.23,57700.0,168.6025,168.6025,168.4781,168.5113,57700.0
2015-01-05 13:05:00,203.22,203.43,203.15,203.36,55300.0,168.503,168.6771,168.445,168.6191,55300.0
2015-01-05 13:10:00,203.34,203.34,203.07,203.09,38000.0,168.6025,168.6025,168.3786,168.3952,38000.0
2015-01-05 13:15:00,203.12,203.15,203.0,203.05,47600.0,168.4201,168.445,168.3206,168.362,47600.0
2015-01-05 13:20:00,203.04,203.25,203.03,203.13,67600.0,168.3538,168.5279,168.3455,168.4284,67600.0
2015-01-05 13:25:00,203.13,203.17,202.95,203.12,43600.0,168.4284,168.4615,168.2791,168.4201,43600.0
2015-01-05 13:30:00,203.13,203.44,203.06,203.36,59800.0,168.4284,168.6854,168.3703,168.6191,59800.0
2015-01-05 13:35:00,203.36,203.56,203.32,203.35,62800.0,168.6191,168.7849,168.5859,168.6108,62800.0
2015-01-05 13:40:00,203.34,203.48,203.17,203.24,49100.0,168.6025,168.7186,168.4615,168.5196,49100.0
2015-01-05 13:45:00,203.21,203.41,203.18,203.38,43200.0,168.4947,168.6605,168.4698,168.6357,43200.0
2015-01-05 13:50:00,203.36,203.57,203.34,203.47,62700.0,168.6191,168.7932,168.6025,168.7103,62700.0
2015-01-05 13:55:00,203.45,203.52,203.26,203.4,39200.0,168.6937,168.7518,168.5362,168.6523,39200.0
2015-01-05 14:00:00,203.39,203.41,203.11,203.14,48200.0,168.644,168.6605,168.4118,168.4367,48200.0
2015-01-05 14:05:00,203.12,203.39,203.1,203.2,93700.0,168.4201,168.644,168.4035,168.4864,93700.0
2015-01-05 14:10:00,203.19,203.3,203.03,203.09,48600.0,168.4781,168.5693,168.3455,168.3952,48600.0
2015-01-05 14:15:00,203.05,203.37,202.99,203.1,65200.0,168.362,168.6274,168.3123,168.4035,65200.0
2015-01-05 14:20:00,203.09,203.41,203.09,203.3,53300.0,168.3952,168.6605,168.3952,168.5693,53300.0
2015-01-05 14:25:00,203.29,203.34,203.06,203.15,108400.0,168.561,168.6025,168.3703,168.445,108400.0
2015-01-05 14:30:00,203.14,203.14,202.92,203.06,98700.0,168.4367,168.4367,168.2543,168.3703,98700.0
2015-01-05 14:35:00,203.07,203.19,203.0,203.02,49100.0,168.3786,168.4781,168.3206,168.3372,49100.0
2015-01-05 14:40:00,203.03,203.22,202.83,202.84,75400.0,168.3455,168.503,168.1796,168.1879,75400.0
2015-01-05 14:45:00,202.84,202.98,202.82,202.96,124500.0,168.1879,168.304,168.1713,168.2874,124500.0
2015-01-05 14:50:00,202.95,202.96,202.77,202.92,142300.0,168.2791,168.2874,168.1299,168.2543,142300.0
2015-01-05 14:55:00,202.93,203.11,202.85,202.85,67300.0,168.2625,168.4118,168.1962,168.1962,67300.0
2015-01-05 15:00:00,202.85,202.97,202.76,202.83,103900.0,168.1962,168.2957,168.1216,168.1796,103900.0
2015-01-05 15:05:00,202.83,203.1,202.77,202.98,101100.0,168.1796,168.4035,168.1299,168.304,101100.0
2015-01-05 15:10:00,202.98,203.31,202.96,203.23,130400.0,168.304,168.5776,168.2874,168.5113,130400.0
2015-01-05 15:15:00,203.2,203.26,203.11,203.21,48900.0,168.4864,168.5362,168.4118,168.4947,48900.0
2015-01-05 15:20:00,203.21,203.35,202.99,203.28,65900.0,168.4947,168.6108,168.3123,168.5528,65900.0
2015-01-05 15:25:00,203.29,203.32,203.14,203.16,69400.0,168.561,168.5859,168.4367,168.4533,69400.0
2015-01-05 15:30:00,203.16,203.26,203.04,203.14,95000.0,168.4533,168.5362,168.3538,168.4367,95000.0
2015-01-05 15:35:00,203.14,203.29,203.03,203.26,76900.0,168.4367,168.561,168.3455,168.5362,76900.0
2015-01-05 15:40:00,203.25,203.52,203.21,203.33,81000.0,168.5279,168.7518,168.4947,168.5942,81000.0
2015-01-05 15:45:00,203.34,203.46,203.19,203.44,114000.0,168.6025,168.702,168.4781,168.6854,114000.0
2015-01-05 15:50:00,203.44,203.74,203.34,203.6,127100.0,168.6854,168.9342,168.6025,168.8181,127100.0
2015-01-05 15:55:00,203.61,203.69,203.07,203.25,395900.0,168.8264,168.8927,168.3786,168.5279,395900.0
2015-01-06 09:30:00,203.51,203.69,203.27,203.62,512600.0,168.7435,168.8927,168.5445,168.8347,512600.0
2015-01-06 09:35:00,203.62,203.8,203.4,203.42,84500.0,168.8347,168.9839,168.6523,168.6688,84500.0
2015-01-06 09:40:00,203.28,203.39,203.12,203.31,82000.0,168.5528,168.644,168.4201,168.5776,82000.0
2015-01-06 09:45:00,203.31,203.6,203.26,203.6,47700.0,168.5776,168.8181,168.5362,168.8181,47700.0
2015-01-06 09:50:00,203.61,203.71,203.48,203.65,70500.0,168.8264,168.9093,168.7186,168.8595,70500.0
2015-01-06 09:55:00,203.65,203.76,203.4,203.43,76300.0,168.8595,168.9508,168.6523,168.6771,76300.0
2015-01-06 10:00:00,203.41,203.52,203.14,203.25,45600.0,168.6605,168.7518,168.4367,168.5279,45600.0
2015-01-06 10:05:00,203.26,203.41,203.09,203.23,65300.0,168.5362,168.6605,168.3952,168.5113,65300.0
2015-01-06 10:10:00,203.23,203.84,203.18,203.8,111600.0,168.5113,169.0171,168.4698,168.9839,111600.0
2015-01-06 10:15:00,203.79,203.97,203.77,203.9,72900.0,168.9756,169.1249,168.959,169.0668,72900.0
2015-01-06 10:20:00,203.88,204.11,203.88,203.98,61100.0,169.0502,169.241,169.0502,169.1332,61100.0
2015-01-06 10:25:00,203.97,204.12,203.89,203.98,36300.0,169.1249,169.2492,169.0585,169.1332,36300.0
2015-01-06 10:30:00,203.96,203.99,203.69,203.75,202100.0,169.1166,169.1415,168.8927,168.9425,202100.0
2015-01-06 10:35:00,203.74,203.84,203.52,203.53,166400.0,168.9342,169.0171,168.7518,168.76,166400.0
2015-01-06 10:40:00,203.52,203.64,203.19,203.19,120200.0,168.7518,168.8513,168.4781,168.4781,120200.0
2015-01-06 10:45:00,203.22,203.28,202.85,202.95,87800.0,168.503,168.5528,168.1962,168.2791,87800.0
2015-01-06 10:50:00,202.94,203.14,202.91,203.05,50400.0,168.2708,168.4367,168.246,168.362,50400.0
2015-01-06 10:55:00,203.0,203.03,202.68,202.68,95500.0,168.3206,168.3455,168.0553,168.0553,95500.0
2015-01-06 11:00:00,202.68,202.7,202.19,202.44,126400.0,168.0553,168.0718,167.649,167.8563,126400.0
2015-01-06 11:05:00,202.42,202.58,202.32,202.55,90000.0,167.8397,167.9723,167.7568,167.9475,90000.0
2015-01-06 11:10:00,202.55,202.58,202.34,202.56,49000.0,167.9475,167.9723,167.7733,167.9558,49000.0
2015-01-06 11:15:00,202.56,202.58,202.02,202.15,88600.0,167.9558,167.9723,167.508,167.6158,88600.0
2015-01-06 11:20:00,202.13,202.26,201.93,202.0,82500.0,167.5992,167.707,167.4334,167.4914,82500.0
2015-01-06 11:25:00,202.0,202.13,201.9,202.03,63000.0,167.4914,167.5992,167.4085,167.5163,63000.0
2015-01-06 11:30:00,202.04,202.04,201.68,201.83,89500.0,167.5246,167.5246,167.2261,167.3505,89500.0
2015-01-06 11:35:00,201.77,201.77,201.42,201.52,58800.0,167.3007,167.3007,167.0105,167.0934,58800.0
2015-01-06 11:40:00,201.5,201.62,201.22,201.22,58500.0,167.0768,167.1763,166.8447,166.8447,58500.0
2015-01-06 11:45:00,201.24,201.52,201.24,201.5,66300.0,166.8613,167.0934,166.8613,167.0768,66300.0
2015-01-06 11:50:00,201.5,201.55,201.24,201.27,89700.0,167.0768,167.1183,166.8613,166.8861,89700.0
2015-01-06 11:55:00,201.28,201.57,201.24,201.36,66200.0,166.8944,167.1349,166.8613,166.9608,66200.0
2015-01-06 12:00:00,201.34,201.39,200.98,201.03,160700.0,166.9442,166.9856,166.6457,166.6871,160700.0
2015-01-06 12:05:00,201.02,201.12,200.71,200.98,100100.0,166.6788,166.7618,166.4218,166.6457,100100.0
2015-01-06 12:10:00,200.95,201.16,200.77,201.13,142900.0,166.6208,166.7949,166.4715,166.77,142900.0
2015-01-06 12:15:00,201.13,201.15,200.8,200.81,69200.0,166.77,166.7866,166.4964,166.5047,69200.0
2015-01-06 12:20:00,200.8,200.96,200.57,200.65,66100.0,166.4964,166.6291,166.3057,166.372,66100.0
2015-01-06 12:25:00,200.63,201.05,200.63,200.95,85900.0,166.3555,166.7037,166.3555,166.6208,85900.0
2015-01-06 12:30:00,200.94,201.04,200.85,201.03,57300.0,166.6125,166.6954,166.5379,166.6871,57300.0
2015-01-06 12:35:00,201.03,201.44,201.02,201.44,112200.0,166.6871,167.0271,166.6788,167.0271,112200.0
2015-01-06 12:40:00,201.44,201.51,201.29,201.3,46100.0,167.0271,167.0851,166.9027,166.911,46100.0
2015-01-06 12:45:00,201.29,201.31,201.09,201.25,103300.0,166.9027,166.9193,166.7369,166.8695,103300.0
2015-01-06 12:50:00,201.24,201.48,201.23,201.41,45700.0,166.8613,167.0603,166.853,167.0022,45700.0
2015-01-06 12:55:00,201.42,201.58,201.42,201.5,36200.0,167.0105,167.1432,167.0105,167.0768,36200.0
2015-01-06 13:00:00,201.51,201.53,201.14,201.14,123800.0,167.0851,167.1017,166.7783,166.7783,123800.0
2015-01-06 13:05:00,201.14,201.21,200.77,200.8,85200.0,166.7783,166.8364,166.4715,166.4964,85200.0
2015-01-06 13:10:00,200.77,200.96,200.74,200.84,46400.0,166.4715,166.6291,166.4467,166.5296,46400.0
2015-01-06 13:15:00,200.83,200.83,200.49,200.5,54800.0,166.5213,166.5213,166.2394,166.2477,54800.0
2015-01-06 13:20:00,200.5,200.6,200.32,200.32,73300.0,166.2477,166.3306,166.0984,166.0984,73300.0
2015-01-06 13:25:00,200.34,200.77,200.25,200.65,52100.0,166.115,166.4715,166.0404,166.372,52100.0
2015-01-06 13:30:00,200.64,200.85,200.5,200.56,79600.0,166.3638,166.5379,166.2477,166.2974,79600.0
2015-01-06 13:35:00,200.55,200.94,200.46,200.83,103100.0,166.2891,166.6125,166.2145,166.5213,103100.0
2015-01-06 13:40:00,200.8,200.86,200.52,200.59,33800.0,166.4964,166.5462,166.2643,166.3223,33800.0
2015-01-06 13:45:00,200.6,200.91,200.6,200.86,58100.0,166.3306,166.5876,166.3306,166.5462,58100.0
2015-01-06 13:50:00,200.87,201.05,200.77,200.9,33900.0,166.5545,166.7037,166.4715,166.5793,33900.0
2015-01-06 13:55:00,200.9,201.26,200.75,201.26,60400.0,166.5793,166.8778,166.455,166.8778,60400.0
2015-01-06 14:00:00,201.23,201.42,201.12,201.3,121300.0,166.853,167.0105,166.7618,166.911,121300.0
2015-01-06 14:05:00,201.26,201.34,201.11,201.11,42300.0,166.8778,166.9442,166.7535,166.7535,42300.0
2015-01-06 14:10:00,201.12,201.15,200.75,200.75,56500.0,166.7618,166.7866,166.455,166.455,56500.0
2015-01-06 14:15:00,200.71,200.96,200.68,200.92,45400.0,166.4218,166.6291,166.3969,166.5959,45400.0
2015-01-06 14:20:00,200.92,201.24,200.92,201.19,49400.0,166.5959,166.8613,166.5959,166.8198,49400.0
2015-01-06 14:25:00,201.2,201.49,201.08,201.47,60400.0,166.8281,167.0685,166.7286,167.052,60400.0
2015-01-06 14:30:00,201.47,201.66,201.32,201.43,82200.0,167.052,167.2095,166.9276,167.0188,82200.0
2015-01-06 14:35:00,201.43,201.74,201.34,201.71,59000.0,167.0188,167.2758,166.9442,167.251,59000.0
2015-01-06 14:40:00,201.72,202.1,201.63,202.02,105000.0,167.2593,167.5743,167.1846,167.508,105000.0
2015-01-06 14:45:00,202.03,202.3,201.97,202.17,73600.0,167.5163,167.7402,167.4665,167.6324,73600.0
2015-01-06 14:50:00,202.16,202.39,202.02,202.24,63800.0,167.6241,167.8148,167.508,167.6904,63800.0
2015-01-06 14:55:00,202.26,202.26,201.88,201.98,61600.0,167.707,167.707,167.3919,167.4748,61600.0
2015-01-06 15:00:00,202.0,202.12,201.79,201.87,51900.0,167.4914,167.5909,167.3173,167.3836,51900.0
2015-01-06 15:05:00,201.89,202.02,201.68,201.83,37200.0,167.4002,167.508,167.2261,167.3505,37200.0
2015-01-06 15:10:00,201.86,202.22,201.75,202.12,37100.0,167.3753,167.6738,167.2841,167.5909,37100.0
2015-01-06 15:15:00,202.12,202.36,202.07,202.34,44100.0,167.5909,167.7899,167.5495,167.7733,44100.0
2015-01-06 15:20:00,202.34,202.76,202.19,202.45,132100.0,167.7733,168.1216,167.649,167.8645,132100.0
2015-01-06 15:25:00,202.44,202.71,202.29,202.71,84200.0,167.8563,168.0801,167.7319,168.0801,84200.0
2015-01-06 15:30:00,202.71,202.71,202.3,202.3,83500.0,168.0801,168.0801,167.7402,167.7402,83500.0
2015-01-06 15:35:00,202.3,202.39,201.96,201.96,115600.0,167.7402,167.8148,167.4583,167.4583,115600.0
2015-01-06 15:40:00,201.96,202.22,201.86,202.17,81900.0,167.4583,167.6738,167.3753,167.6324,81900.0
2015-01-06 15:45:00,202.17,202.4,202.13,202.18,83800.0,167.6324,167.8231,167.5992,167.6407,83800.0
2015-01-06 15:50:00,202.16,202.25,201.71,201.77,366200.0,167.6241,167.6987,167.251,167.3007,366200.0
2015-01-06 15:55:00,201.77,201.78,201.22,201.28,699800.0,167.3007,167.309,166.8447,166.8944,699800.0
2015-01-07 09:30:00,202.84,202.99,202.57,202.78,131300.0,168.1879,168.3123,167.964,168.1382,131300.0
2015-01-07 09:35:00,202.76,203.15,202.72,202.92,61700.0,168.1216,168.445,168.0884,168.2543,61700.0
2015-01-07 09:40:00,202.89,203.07,202.79,203.06,48400.0,168.2294,168.3786,168.1465,168.3703,48400.0
2015-01-07 09:45:00,203.12,203.14,202.86,203.03,36100.0,168.4201,168.4367,168.2045,168.3455,36100.0
2015-01-07 09:50:00,203.11,203.37,202.98,203.31,46400.0,168.4118,168.6274,168.304,168.5776,46400.0
2015-01-07 09:55:00,203.31,203.4,203.21,203.38,76500.0,168.5776,168.6523,168.4947,168.6357,76500.0
2015-01-07 10:00:00,203.39,203.63,203.38,203.53,33900.0,168.644,168.843,168.6357,168.76,33900.0
2015-01-07 10:05:00,203.55,203.55,203.33,203.43,22100.0,168.7766,168.7766,168.5942,168.6771,22100.0
2015-01-07 10:10:00,203.37,203.37,203.09,203.11,20600.0,168.6274,168.6274,168.3952,168.4118,20600.0
2015-01-07 10:15:00,203.1,203.3,203.09,203.24,32800.0,168.4035,168.5693,168.3952,168.5196,32800.0
2015-01-07 10:20:00,203.32,203.36,203.08,203.09,39400.0,168.5859,168.6191,168.3869,168.3952,39400.0
2015-01-07 10:25:00,203.09,203.1,202.9,203.07,36200.0,168.3952,168.4035,168.2377,168.3786,36200.0
2015-01-07 10:30:00,203.07,203.07,202.71,202.98,71900.0,168.3786,168.3786,168.0801,168.304,71900.0
2015-01-07 10:35:00,203.0,203.07,202.67,202.67,45700.0,168.3206,168.3786,168.047,168.047,45700.0
2015-01-07 10:40:00,202.68,202.75,202.41,202.68,35300.0,168.0553,168.1133,167.8314,168.0553,35300.0
2015-01-07 10:45:00,202.77,203.08,202.77,203.08,17000.0,168.1299,168.3869,168.1299,168.3869,17000.0
2015-01-07 10:50:00,203.06,203.24,203.01,203.23,10300.0,168.3703,168.5196,168.3289,168.5113,10300.0
2015-01-07 10:55:00,203.26,203.28,202.96,203.01,19400.0,168.5362,168.5528,168.2874,168.3289,19400.0
2015-01-07 11:00:00,203.03,203.21,202.85,202.95,26600.0,168.3455,168.4947,168.1962,168.2791,26600.0
2015-01-07 11:05:00,202.93,203.03,202.67,202.7,13500.0,168.2625,168.3455,168.047,168.0718,13500.0
2015-01-07 11:10:00,202.76,202.8,202.5,202.5,35000.0,168.1216,168.1548,167.906,167.906,35000.0
2015-01-07 11:15:00,202.53,202.64,202.46,202.56,45300.0,167.9309,168.0221,167.8728,167.9558,45300.0
2015-01-07 11:20:00,202.54,202.69,202.43,202.59,54200.0,167.9392,168.0635,167.848,167.9806,54200.0
2015-01-07 11:25:00,202.59,202.59,202.3,202.53,24200.0,167.9806,167.9806,167.7402,167.9309,24200.0
2015-01-07 11:30:00,202.49,202.91,202.49,202.89,35300.0,167.8977,168.246,167.8977,168.2294,35300.0
2015-01-07 11:35:00,202.87,202.87,202.72,202.79,12300.0,168.2128,168.2128,168.0884,168.1465,12300.0
2015-01-07 11:40:00,202.8,203.06,202.74,203.02,23100.0,168.1548,168.3703,168.105,168.3372,23100.0
2015-01-07 11:45:00,203.03,203.14,202.88,203.1,63600.0,168.3455,168.4367,168.2211,168.4035,63600.0
2015-01-07 11:50:00,203.12,203.43,203.05,203.4,60800.0,168.4201,168.6771,168.362,168.6523,60800.0
2015-01-07 11:55:00,203.47,203.71,203.44,203.64,98200.0,168.7103,168.9093,168.6854,168.8513,98200.0
2015-01-07 12:00:00,203.64,203.94,203.62,203.68,89100.0,168.8513,169.1,168.8347,168.8844,89100.0
2015-01-07 12:05:00,203.67,204.14,203.56,203.84,175000.0,168.8761,169.2658,168.7849,169.0171,175000.0
2015-01-07 12:10:00,203.84,203.85,203.48,203.48,103500.0,169.0171,169.0254,168.7186,168.7186,103500.0
2015-01-07 12:15:00,203.5,203.75,203.49,203.73,40300.0,168.7352,168.9425,168.7269,168.9259,40300.0
2015-01-07 12:20:00,203.73,203.84,203.67,203.73,22000.0,168.9259,169.0171,168.8761,168.9259,22000.0
2015-01-07 12:25:00,203.73,203.89,203.7,203.83,13200.0,168.9259,169.0585,168.901,169.0088,13200.0
2015-01-07 12:30:00,203.83,203.93,203.58,203.65,16400.0,169.0088,169.0917,168.8015,168.8595,16400.0
2015-01-07 12:35:00,203.68,203.77,203.65,203.75,13200.0,168.8844,168.959,168.8595,168.9425,13200.0
2015-01-07 12:40:00,203.79,203.8,203.61,203.69,24600.0,168.9756,168.9839,168.8264,168.8927,24600.0
2015-01-07 12:45:00,203.68,203.68,203.55,203.66,17700.0,168.8844,168.8844,168.7766,168.8678,17700.0
2015-01-07 12:50:00,203.66,203.72,203.59,203.66,19300.0,168.8678,168.9176,168.8098,168.8678,19300.0
2015-01-07 12:55:00,203.66,203.68,203.55,203.57,17900.0,168.8678,168.8844,168.7766,168.7932,17900.0
2015-01-07 13:00:00,203.6,203.79,203.59,203.59,13600.0,168.8181,168.9756,168.8098,168.8098,13600.0
2015-01-07 13:05:00,203.53,203.66,203.38,203.4,51100.0,168.76,168.8678,168.6357,168.6523,51100.0
2015-01-07 13:10:00,203.36,203.55,203.36,203.5,14200.0,168.6191,168.7766,168.6191,168.7352,14200.0
2015-01-07 13:15:00,203.49,203.66,203.49,203.59,9300.0,168.7269,168.8678,168.7269,168.8098,9300.0
2015-01-07 13:20:00,203.58,203.58,203.17,203.26,33200.0,168.8015,168.8015,168.4615,168.5362,33200.0
2015-01-07 13:25:00,203.22,203.31,203.15,203.2,29100.0,168.503,168.5776,168.445,168.4864,29100.0
2015-01-07 13:30:00,203.23,203.45,203.21,203.45,17800.0,168.5113,168.6937,168.4947,168.6937,17800.0
2015-01-07 13:35:00,203.43,203.52,203.36,203.4,19600.0,168.6771,168.7518,168.6191,168.6523,19600.0
2015-01-07 13:40:00,203.36,203.51,203.36,203.45,32700.0,168.6191,168.7435,168.6191,168.6937,32700.0
2015-01-07 13:45:00,203.46,203.76,203.41,203.76,43100.0,168.702,168.9508,168.6605,168.9508,43100.0
2015-01-07 13:50:00,203.78,203.78,203.58,203.64,17500.0,168.9673,168.9673,168.8015,168.8513,17500.0
2015-01-07 13:55:00,203.63,203.68,203.61,203.65,39300.0,168.843,168.8844,168.8264,168.8595,39300.0
2015-01-07 14:00:00,203.65,203.9,203.3,203.82,83900.0,168.8595,169.0668,168.5693,169.0005,83900.0
2015-01-07 14:05:00,203.74,203.84,203.46,203.8,42500.0,168.9342,169.0171,168.702,168.9839,42500.0
2015-01-07 14:10:00,203.88,203.92,203.58,203.67,26200.0,169.0502,169.0834,168.8015,168.8761,26200.0
2015-01-07 14:15:00,203.67,203.76,203.44,203.53,39000.0,168.8761,168.9508,168.6854,168.76,39000.0
2015-01-07 14:20:00,203.57,203.75,203.36,203.54,65900.0,168.7932,168.9425,168.6191,168.7683,65900.0
2015-01-07 14:25:00,203.51,203.65,203.46,203.52,18000.0,168.7435,168.8595,168.702,168.7518,18000.0
2015-01-07 14:30:00,203.55,203.83,203.55,203.83,30900.0,168.7766,169.0088,168.7766,169.0088,30900.0
2015-01-07 14:35:00,203.83,203.91,203.67,203.7,33100.0,169.0088,169.0751,168.8761,168.901,33100.0
2015-01-07 14:40:00,203.7,203.73,203.53,203.59,18500.0,168.901,168.9259,168.76,168.8098,18500.0
2015-01-07 14:45:00,203.59,203.74,203.5,203.66,36200.0,168.8098,168.9342,168.7352,168.8678,36200.0
2015-01-07 14:50:00,203.65,203.66,203.26,203.37,36200.0,168.8595,168.8678,168.5362,168.6274,36200.0
2015-01-07 14:55:00,203.38,203.48,203.18,203.29,37600.0,168.6357,168.7186,168.4698,168.561,37600.0
2015-01-07 15:00:00,203.29,203.47,203.23,203.23,33100.0,168.561,168.7103,168.5113,168.5113,33100.0
2015-01-07 15:05:00,203.23,203.65,203.23,203.65,41800.0,168.5113,168.8595,168.5113,168.8595,41800.0
2015-01-07 15:10:00,203.59,203.6,203.43,203.43,22100.0,168.8098,168.8181,168.6771,168.6771,22100.0
2015-01-07 15:15:00,203.43,203.61,203.2,203.52,63200.0,168.6771,168.8264,168.4864,168.7518,63200.0
2015-01-07 15:20:00,203.53,203.53,203.35,203.35,18900.0,168.76,168.76,168.6108,168.6108,18900.0
2015-01-07 15:25:00,203.32,203.56,203.24,203.53,30400.0,168.5859,168.7849,168.5196,168.76,30400.0
2015-01-07 15:30:00,203.53,203.59,203.34,203.49,34000.0,168.76,168.8098,168.6025,168.7269,34000.0
2015-01-07 15:35:00,203.52,203.54,203.37,203.48,26600.0,168.7518,168.7683,168.6274,168.7186,26600.0
2015-01-07 15:40:00,203.48,203.58,203.42,203.56,32200.0,168.7186,168.8015,168.6688,168.7849,32200.0
2015-01-07 15:45:00,203.57,203.69,203.42,203.56,43700.0,168.7932,168.8927,168.6688,168.7849,43700.0
2015-01-07 15:50:00,203.56,203.67,203.48,203.56,54400.0,168.7849,168.8761,168.7186,168.7849,54400.0
2015-01-07 15:55:00,203.57,203.75,203.52,203.75,150600.0,168.7932,168.9425,168.7518,168.9425,150600.0
2015-01-08 09:30:00,205.45,205.71,205.43,205.71,120100.0,170.352,170.5676,170.3355,170.5676,120100.0
2015-01-08 09:35:00,205.71,205.85,205.59,205.83,58400.0,170.5676,170.6837,170.4681,170.6671,58400.0
2015-01-08 09:40:00,205.84,206.11,205.83,206.07,219800.0,170.6754,170.8993,170.6671,170.8661,219800.0
2015-01-08 09:45:00,206.03,206.19,205.98,206.06,84600.0,170.833,170.9656,170.7915,170.8578,84600.0
2015-01-08 09:50:00,206.11,206.19,206.03,206.19,91200.0,170.8993,170.9656,170.833,170.9656,91200.0
2015-01-08 09:55:00,206.16,206.25,206.05,206.25,87600.0,170.9407,171.0154,170.8495,171.0154,87600.0
2015-01-08 10:00:00,206.28,206.43,206.26,206.33,83000.0,171.0402,171.1646,171.0237,171.0817,83000.0
2015-01-08 10:05:00,206.33,206.53,206.3,206.53,34700.0,171.0817,171.2475,171.0568,171.2475,34700.0
2015-01-08 10:10:00,206.52,206.65,206.45,206.63,67100.0,171.2392,171.347,171.1812,171.3305,67100.0
2015-01-08 10:15:00,206.67,206.68,206.53,206.56,31000.0,171.3636,171.3719,171.2475,171.2724,31000.0
2015-01-08 10:20:00,206.57,206.6,206.44,206.52,52900.0,171.2807,171.3056,171.1729,171.2392,52900.0
2015-01-08 10:25:00,206.52,206.6,206.49,206.51,84200.0,171.2392,171.3056,171.2144,171.231,84200.0
2015-01-08 10:30:00,206.51,206.6,206.47,206.53,46900.0,171.231,171.3056,171.1978,171.2475,46900.0
2015-01-08 10:35:00,206.52,206.59,206.43,206.52,27500.0,171.2392,171.2973,171.1646,171.2392,27500.0
2015-01-08 10:40:00,206.56,206.66,206.49,206.64,18200.0,171.2724,171.3553,171.2144,171.3387,18200.0
2015-01-08 10:45:00,206.69,206.88,206.67,206.75,48400.0,171.3802,171.5377,171.3636,171.43,48400.0
2015-01-08 10:50:00,206.72,206.76,206.6,206.7,56400.0,171.4051,171.4382,171.3056,171.3885,56400.0
2015-01-08 10:55:00,206.69,206.92,206.69,206.92,68300.0,171.3802,171.5709,171.3802,171.5709,68300.0
2015-01-08 11:00:00,206.94,207.14,206.94,207.12,55200.0,171.5875,171.7533,171.5875,171.7367,55200.0
2015-01-08 11:05:00,207.12,207.24,207.09,207.1,31500.0,171.7367,171.8362,171.7119,171.7202,31500.0
2015-01-08 11:10:00,207.12,207.14,207.03,207.07,30800.0,171.7367,171.7533,171.6621,171.6953,30800.0
2015-01-08 11:15:00,207.08,207.16,207.04,207.16,22100.0,171.7036,171.7699,171.6704,171.7699,22100.0
2015-01-08 11:20:00,207.17,207.21,207.05,207.05,37700.0,171.7782,171.8114,171.6787,171.6787,37700.0
2015-01-08 11:25:00,207.04,207.04,206.93,206.95,37200.0,171.6704,171.6704,171.5792,171.5958,37200.0
2015-01-08 11:30:00,206.95,207.03,206.95,206.98,57900.0,171.5958,171.6621,171.5958,171.6207,57900.0
2015-01-08 11:35:00,206.98,207.01,206.9,207.01,57100.0,171.6207,171.6455,171.5543,171.6455,57100.0
2015-01-08 11:40:00,207.01,207.03,206.89,206.96,78800.0,171.6455,171.6621,171.546,171.6041,78800.0
2015-01-08 11:45:00,206.95,207.12,206.95,207.05,63000.0,171.5958,171.7367,171.5958,171.6787,63000.0
2015-01-08 11:50:00,207.03,207.05,206.97,207.04,83900.0,171.6621,171.6787,171.6124,171.6704,83900.0
2015-01-08 11:55:00,207.03,207.07,206.99,207.05,54700.0,171.6621,171.6953,171.629,171.6787,54700.0
2015-01-08 12:00:00,207.08,207.08,206.98,206.99,15300.0,171.7036,171.7036,171.6207,171.629,15300.0
2015-01-08 12:05:00,207.0,207.0,206.89,206.89,33800.0,171.6372,171.6372,171.546,171.546,33800.0
2015-01-08 12:10:00,206.9,206.9,206.65,206.71,311200.0,171.5543,171.5543,171.347,171.3968,311200.0
2015-01-08 12:15:00,206.7,206.78,206.7,206.76,47000.0,171.3885,171.4548,171.3885,171.4382,47000.0
2015-01-08 12:20:00,206.74,206.75,206.65,206.69,10400.0,171.4217,171.43,171.347,171.3802,10400.0
2015-01-08 12:25:00,206.71,206.87,206.7,206.87,9500.0,171.3968,171.5295,171.3885,171.5295,9500.0
2015-01-08 12:30:00,206.87,206.96,206.87,206.93,18400.0,171.5295,171.6041,171.5295,171.5792,18400.0
2015-01-08 12:35:00,206.9,206.95,206.9,206.94,3300.0,171.5543,171.5958,171.5543,171.5875,3300.0
2015-01-08 12:40:00,206.94,207.09,206.93,207.04,8400.0,171.5875,171.7119,171.5792,171.6704,8400.0
2015-01-08 12:45:00,207.04,207.07,206.98,207.02,6600.0,171.6704,171.6953,171.6207,171.6538,6600.0
2015-01-08 12:50:00,207.07,207.08,207.01,207.01,5200.0,171.6953,171.7036,171.6455,171.6455,5200.0
2015-01-08 12:55:00,207.01,207.12,207.0,207.1,7700.0,171.6455,171.7367,171.6372,171.7202,7700.0
2015-01-08 13:00:00,207.1,207.16,207.0,207.07,28800.0,171.7202,171.7699,171.6372,171.6953,28800.0
2015-01-08 13:05:00,207.06,207.35,207.06,207.33,49300.0,171.687,171.9275,171.687,171.9109,49300.0
2015-01-08 13:10:00,207.32,207.35,207.25,207.25,7400.0,171.9026,171.9275,171.8445,171.8445,7400.0
2015-01-08 13:15:00,207.27,207.31,207.24,207.24,7500.0,171.8611,171.8943,171.8362,171.8362,7500.0
2015-01-08 13:20:00,207.25,207.3,207.2,207.3,58900.0,171.8445,171.886,171.8031,171.886,58900.0
2015-01-08 13:25:00,207.29,207.37,207.26,207.29,40400.0,171.8777,171.944,171.8528,171.8777,40400.0
2015-01-08 13:30:00,207.3,207.33,207.26,207.3,12300.0,171.886,171.9109,171.8528,171.886,12300.0
2015-01-08 13:35:00,207.25,207.26,207.19,207.2,14900.0,171.8445,171.8528,171.7948,171.8031,14900.0
2015-01-08 13:40:00,207.17,207.22,207.15,207.19,26600.0,171.7782,171.8197,171.7616,171.7948,26600.0
2015-01-08 13:45:00,207.18,207.2,207.08,207.11,36400.0,171.7865,171.8031,171.7036,171.7285,36400.0
2015-01-08 13:50:00,207.1,207.17,207.06,207.14,21600.0,171.7202,171.7782,171.687,171.7533,21600.0
2015-01-08 13:55:00,207.12,207.12,206.81,206.89,56800.0,171.7367,171.7367,171.4797,171.546,56800.0
2015-01-08 14:00:00,206.87,206.9,206.79,206.8,21800.0,171.5295,171.5543,171.4631,171.4714,21800.0
2015-01-08 14:05:00,206.83,207.0,206.82,206.96,12400.0,171.4963,171.6372,171.488,171.6041,12400.0
2015-01-08 14:10:00,207.01,207.01,206.83,206.86,21900.0,171.6455,171.6455,171.4963,171.5212,21900.0
2015-01-08 14:15:00,206.9,207.0,206.87,206.95,9300.0,171.5543,171.6372,171.5295,171.5958,9300.0
2015-01-08 14:20:00,206.95,207.17,206.95,207.09,24500.0,171.5958,171.7782,171.5958,171.7119,24500.0
2015-01-08 14:25:00,207.11,207.28,207.08,207.28,5400.0,171.7285,171.8694,171.7036,171.8694,5400.0
2015-01-08 14:30:00,207.3,207.46,207.29,207.35,46700.0,171.886,172.0187,171.8777,171.9275,46700.0
2015-01-08 14:35:00,207.35,207.51,207.34,207.51,31200.0,171.9275,172.0601,171.9192,172.0601,31200.0
2015-01-08 14:40:00,207.51,207.59,207.49,207.49,107600.0,172.0601,172.1265,172.0435,172.0435,107600.0
2015-01-08 14:45:00,207.48,207.52,207.42,207.42,19300.0,172.0352,172.0684,171.9855,171.9855,19300.0
2015-01-08 14:50:00,207.4,207.44,207.38,207.44,18700.0,171.9689,172.0021,171.9523,172.0021,18700.0
2015-01-08 14:55:00,207.44,207.47,207.36,207.36,12300.0,172.0021,172.027,171.9357,171.9357,12300.0
2015-01-08 15:00:00,207.35,207.49,207.35,207.44,19600.0,171.9275,172.0435,171.9275,172.0021,19600.0
2015-01-08 15:05:00,207.43,207.47,207.27,207.29,32900.0,171.9938,172.027,171.8611,171.8777,32900.0
2015-01-08 15:10:00,207.28,207.44,207.27,207.44,16600.0,171.8694,172.0021,171.8611,172.0021,16600.0
2015-01-08 15:15:00,207.43,207.48,207.36,207.45,27300.0,171.9938,172.0352,171.9357,172.0104,27300.0
2015-01-08 15:20:00,207.47,207.55,207.45,207.5,21700.0,172.027,172.0933,172.0104,172.0518,21700.0
2015-01-08 15:25:00,207.5,207.5,207.36,207.48,27300.0,172.0518,172.0518,171.9357,172.0352,27300.0
2015-01-08 15:30:00,207.5,207.51,207.27,207.34,33500.0,172.0518,172.0601,171.8611,171.9192,33500.0
2015-01-08 15:35:00,207.35,207.42,207.26,207.31,20700.0,171.9275,171.9855,171.8528,171.8943,20700.0
2015-01-08 15:40:00,207.29,207.29,207.1,207.11,20900.0,171.8777,171.8777,171.7202,171.7285,20900.0
2015-01-08 15:45:00,207.13,207.22,207.06,207.16,65600.0,171.745,171.8197,171.687,171.7699,65600.0
2015-01-08 15:50:00,207.16,207.25,207.12,207.25,99300.0,171.7699,171.8445,171.7367,171.8445,99300.0
2015-01-08 15:55:00,207.24,207.41,207.19,207.37,531100.0,171.8362,171.9772,171.7948,171.944,531100.0
2015-01-09 09:30:00,207.84,207.85,207.22,207.22,90700.0,172.3337,172.342,171.8197,171.8197,90700.0
2015-01-09 09:35:00,207.13,207.2,206.89,207.2,80100.0,171.745,171.8031,171.546,171.8031,80100.0
2015-01-09 09:40:00,207.2,207.36,207.19,207.34,23500.0,171.8031,171.9357,171.7948,171.9192,23500.0
2015-01-09 09:45:00,207.31,207.38,206.58,206.65,89000.0,171.8943,171.9523,171.289,171.347,89000.0
2015-01-09 09:50:00,206.64,206.85,206.59,206.82,58400.0,171.3387,171.5129,171.2973,171.488,58400.0
2015-01-09 09:55:00,206.77,206.77,206.28,206.45,64200.0,171.4465,171.4465,171.0402,171.1812,64200.0
2015-01-09 10:00:00,206.46,206.73,206.38,206.61,30000.0,171.1895,171.4134,171.1232,171.3139,30000.0
2015-01-09 10:05:00,206.6,206.84,206.48,206.78,49800.0,171.3056,171.5046,171.2061,171.4548,49800.0
2015-01-09 10:10:00,206.78,206.97,206.71,206.77,16300.0,171.4548,171.6124,171.3968,171.4465,16300.0
2015-01-09 10:15:00,206.82,206.82,206.48,206.6,48900.0,171.488,171.488,171.2061,171.3056,48900.0
2015-01-09 10:20:00,206.59,206.65,206.45,206.46,16300.0,171.2973,171.347,171.1812,171.1895,16300.0
2015-01-09 10:25:00,206.46,206.58,206.07,206.15,99200.0,171.1895,171.289,170.8661,170.9325,99200.0
2015-01-09 10:30:00,206.12,206.13,205.54,205.72,79700.0,170.9076,170.9159,170.4267,170.5759,79700.0
2015-01-09 10:35:00,205.7,205.93,205.6,205.75,44100.0,170.5593,170.75,170.4764,170.6008,44100.0
2015-01-09 10:40:00,205.71,205.71,205.4,205.57,72200.0,170.5676,170.5676,170.3106,170.4515,72200.0
2015-01-09 10:45:00,205.59,205.92,205.55,205.75,42600.0,170.4681,170.7417,170.435,170.6008,42600.0
2015-01-09 10:50:00,205.75,206.06,205.69,205.88,46500.0,170.6008,170.8578,170.551,170.7086,46500.0
2015-01-09 10:55:00,205.9,206.06,205.78,205.93,21900.0,170.7252,170.8578,170.6257,170.75,21900.0
2015-01-09 11:00:00,205.85,205.85,205.52,205.57,130900.0,170.6837,170.6837,170.4101,170.4515,130900.0
2015-01-09 11:05:00,205.64,205.76,205.48,205.51,26200.0,170.5096,170.6091,170.3769,170.4018,26200.0
2015-01-09 11:10:00,205.48,205.48,205.04,205.17,244200.0,170.3769,170.3769,170.0121,170.1199,244200.0
2015-01-09 11:15:00,205.18,205.27,205.06,205.27,33600.0,170.1282,170.2028,170.0287,170.2028,33600.0
2015-01-09 11:20:00,205.24,205.32,204.94,205.3,56300.0,170.1779,170.2442,169.9292,170.2277,56300.0
2015-01-09 11:25:00,205.3,205.35,205.1,205.25,33400.0,170.2277,170.2691,170.0618,170.1862,33400.0
2015-01-09 11:30:00,205.17,205.53,204.98,205.51,47100.0,170.1199,170.4184,169.9623,170.4018,47100.0
2015-01-09 11:35:00,205.47,205.59,205.39,205.54,19800.0,170.3686,170.4681,170.3023,170.4267,19800.0
2015-01-09 11:40:00,205.56,205.62,205.39,205.62,55700.0,170.4432,170.493,170.3023,170.493,55700.0
2015-01-09 11:45:00,205.62,205.87,205.56,205.77,51500.0,170.493,170.7003,170.4432,170.6174,51500.0
2015-01-09 11:50:00,205.79,205.84,205.63,205.76,60200.0,170.634,170.6754,170.5013,170.6091,60200.0
2015-01-09 11:55:00,205.75,205.99,205.63,205.98,21400.0,170.6008,170.7998,170.5013,170.7915,21400.0
2015-01-09 12:00:00,205.96,206.02,205.87,205.97,138900.0,170.7749,170.8247,170.7003,170.7832,138900.0
2015-01-09 12:05:00,205.99,206.23,205.92,206.22,46400.0,170.7998,170.9988,170.7417,170.9905,46400.0
2015-01-09 12:10:00,206.25,206.25,206.1,206.24,17800.0,171.0154,171.0154,170.891,171.0071,17800.0
2015-01-09 12:15:00,206.23,206.29,206.13,206.23,11800.0,170.9988,171.0485,170.9159,170.9988,11800.0
2015-01-09 12:20:00,206.2,206.23,205.95,205.96,39900.0,170.9739,170.9988,170.7666,170.7749,39900.0
2015-01-09 12:25:00,205.94,205.94,205.77,205.92,31800.0,170.7583,170.7583,170.6174,170.7417,31800.0
2015-01-09 12:30:00,205.95,206.08,205.67,205.67,33000.0,170.7666,170.8744,170.5345,170.5345,33000.0
2015-01-09 12:35:00,205.69,205.87,205.66,205.87,48800.0,170.551,170.7003,170.5262,170.7003,48800.0
2015-01-09 12:40:00,205.86,205.88,205.77,205.87,18700.0,170.692,170.7086,170.6174,170.7003,18700.0
2015-01-09 12:45:00,205.88,206.0,205.83,205.91,20300.0,170.7086,170.8081,170.6671,170.7335,20300.0
2015-01-09 12:50:00,205.93,205.93,205.68,205.72,12400.0,170.75,170.75,170.5427,170.5759,12400.0
2015-01-09 12:55:00,205.71,205.8,205.49,205.5,45100.0,170.5676,170.6422,170.3852,170.3935,45100.0
2015-01-09 13:00:00,205.51,205.59,205.38,205.58,18700.0,170.4018,170.4681,170.294,170.4598,18700.0
2015-01-09 13:05:00,205.6,205.7,205.54,205.63,108400.0,170.4764,170.5593,170.4267,170.5013,108400.0
2015-01-09 13:10:00,205.63,206.03,205.61,206.02,62700.0,170.5013,170.833,170.4847,170.8247,62700.0
2015-01-09 13:15:00,206.06,206.07,205.94,206.02,20700.0,170.8578,170.8661,170.7583,170.8247,20700.0
2015-01-09 13:20:00,206.08,206.12,205.87,205.87,12900.0,170.8744,170.9076,170.7003,170.7003,12900.0
2015-01-09 13:25:00,205.92,205.94,205.73,205.76,10300.0,170.7417,170.7583,170.5842,170.6091,10300.0
2015-01-09 13:30:00,205.84,206.08,205.84,205.98,21400.0,170.6754,170.8744,170.6754,170.7915,21400.0
2015-01-09 13:35:00,205.99,206.03,205.88,205.89,15200.0,170.7998,170.833,170.7086,170.7169,15200.0
2015-01-09 13:40:00,205.94,206.01,205.62,205.7,21900.0,170.7583,170.8164,170.493,170.5593,21900.0
2015-01-09 13:45:00,205.72,205.9,205.64,205.87,34000.0,170.5759,170.7252,170.5096,170.7003,34000.0
2015-01-09 13:50:00,205.87,206.08,205.85,205.97,29900.0,170.7003,170.8744,170.6837,170.7832,29900.0
2015-01-09 13:55:00,205.96,205.96,205.79,205.88,24900.0,170.7749,170.7749,170.634,170.7086,24900.0
2015-01-09 14:00:00,205.83,205.83,205.62,205.74,29200.0,170.6671,170.6671,170.493,170.5925,29200.0
2015-01-09 14:05:00,205.76,205.89,205.66,205.8,11700.0,170.6091,170.7169,170.5262,170.6422,11700.0
2015-01-09 14:10:00,205.82,205.88,205.8,205.86,12900.0,170.6588,170.7086,170.6422,170.692,12900.0
2015-01-09 14:15:00,205.85,205.87,205.72,205.87,16100.0,170.6837,170.7003,170.5759,170.7003,16100.0
2015-01-09 14:20:00,205.84,205.84,205.69,205.79,19900.0,170.6754,170.6754,170.551,170.634,19900.0
2015-01-09 14:25:00,205.78,205.87,205.7,205.77,10100.0,170.6257,170.7003,170.5593,170.6174,10100.0
2015-01-09 14:30:00,205.77,205.77,205.56,205.71,40800.0,170.6174,170.6174,170.4432,170.5676,40800.0
2015-01-09 14:35:00,205.73,206.04,205.69,206.03,11900.0,170.5842,170.8412,170.551,170.833,11900.0
2015-01-09 14:40:00,206.03,206.1,205.93,205.93,43200.0,170.833,170.891,170.75,170.75,43200.0
2015-01-09 14:45:00,205.92,205.96,205.73,205.79,50000.0,170.7417,170.7749,170.5842,170.634,50000.0
2015-01-09 14:50:00,205.82,205.98,205.79,205.94,13300.0,170.6588,170.7915,170.634,170.7583,13300.0
2015-01-09 14:55:00,205.94,205.98,205.83,205.96,12200.0,170.7583,170.7915,170.6671,170.7749,12200.0
2015-01-09 15:00:00,205.94,206.15,205.91,206.11,41600.0,170.7583,170.9325,170.7335,170.8993,41600.0
2015-01-09 15:05:00,206.11,206.28,206.1,206.19,29600.0,170.8993,171.0402,170.891,170.9656,29600.0
2015-01-09 15:10:00,206.21,206.53,206.21,206.49,44400.0,170.9822,171.2475,170.9822,171.2144,44400.0
2015-01-09 15:15:00,206.49,206.49,206.34,206.36,23300.0,171.2144,171.2144,171.09,171.1066,23300.0
2015-01-09 15:20:00,206.36,206.45,206.3,206.32,16500.0,171.1066,171.1812,171.0568,171.0734,16500.0
2015-01-09 15:25:00,206.33,206.36,205.93,206.05,36900.0,171.0817,171.1066,170.75,170.8495,36900.0
2015-01-09 15:30:00,206.05,206.11,205.78,205.97,51400.0,170.8495,170.8993,170.6257,170.7832,51400.0
2015-01-09 15:35:00,205.97,206.07,205.86,205.99,70800.0,170.7832,170.8661,170.692,170.7998,70800.0
2015-01-09 15:40:00,205.99,206.19,205.99,206.12,22700.0,170.7998,170.9656,170.7998,170.9076,22700.0
2015-01-09 15:45:00,206.07,206.12,205.92,206.0,47500.0,170.8661,170.9076,170.7417,170.8081,47500.0
2015-01-09 15:50:00,205.94,206.0,205.73,205.83,97300.0,170.7583,170.8081,170.5842,170.6671,97300.0
2015-01-09 15:55:00,205.81,205.84,205.6,205.61,273100.0,170.6505,170.6754,170.4764,170.4847,273100.0
2015-01-12 09:30:00,205.85,206.03,205.47,205.52,104700.0,170.6837,170.833,170.3686,170.4101,104700.0
2015-01-12 09:35:00,205.49,205.49,204.48,204.61,137600.0,170.3852,170.3852,169.5477,169.6555,137600.0
2015-01-12 09:40:00,204.64,204.64,204.2,204.49,78500.0,169.6804,169.6804,169.3156,169.556,78500.0
2015-01-12 09:45:00,204.46,204.57,203.96,204.02,85500.0,169.5312,169.6224,169.1166,169.1663,85500.0
2015-01-12 09:50:00,204.0,204.15,203.89,203.97,83100.0,169.1497,169.2741,169.0585,169.1249,83100.0
2015-01-12 09:55:00,204.0,204.05,203.53,203.8,119800.0,169.1497,169.1912,168.76,168.9839,119800.0
2015-01-12 10:00:00,203.78,203.78,203.35,203.67,82700.0,168.9673,168.9673,168.6108,168.8761,82700.0
2015-01-12 10:05:00,203.68,203.86,203.66,203.83,53700.0,168.8844,169.0337,168.8678,169.0088,53700.0
2015-01-12 10:10:00,203.83,203.96,203.59,203.61,63100.0,169.0088,169.1166,168.8098,168.8264,63100.0
2015-01-12 10:15:00,203.64,204.01,203.6,204.01,43500.0,168.8513,169.158,168.8181,169.158,43500.0
2015-01-12 10:20:00,204.07,204.07,203.72,203.93,35500.0,169.2078,169.2078,168.9176,169.0917,35500.0
2015-01-12 10:25:00,203.91,204.13,203.65,203.74,40600.0,169.0751,169.2575,168.8595,168.9342,40600.0
2015-01-12 10:30:00,203.71,203.9,203.64,203.77,33600.0,168.9093,169.0668,168.8513,168.959,33600.0
2015-01-12 10:35:00,203.75,204.04,203.62,204.01,23300.0,168.9425,169.1829,168.8347,169.158,23300.0
2015-01-12 10:40:00,203.98,204.27,203.93,204.15,56200.0,169.1332,169.3736,169.0917,169.2741,56200.0
2015-01-12 10:45:00,204.22,204.28,204.17,204.19,30100.0,169.3322,169.3819,169.2907,169.3073,30100.0
2015-01-12 10:50:00,204.2,204.22,204.05,204.07,27100.0,169.3156,169.3322,169.1912,169.2078,27100.0
2015-01-12 10:55:00,204.07,204.53,204.06,204.53,31200.0,169.2078,169.5892,169.1995,169.5892,31200.0
2015-01-12 11:00:00,204.54,204.67,204.54,204.63,34600.0,169.5975,169.7053,169.5975,169.6721,34600.0
2015-01-12 11:05:00,204.62,204.71,204.48,204.52,21700.0,169.6638,169.7385,169.5477,169.5809,21700.0
2015-01-12 11:10:00,204.55,204.7,204.38,204.38,23200.0,169.6058,169.7302,169.4648,169.4648,23200.0
2015-01-12 11:15:00,204.4,204.51,204.31,204.51,14400.0,169.4814,169.5726,169.4068,169.5726,14400.0
2015-01-12 11:20:00,204.5,204.64,204.34,204.51,21900.0,169.5643,169.6804,169.4317,169.5726,21900.0
2015-01-12 11:25:00,204.53,204.53,204.38,204.43,32600.0,169.5892,169.5892,169.4648,169.5063,32600.0
2015-01-12 11:30:00,204.49,204.56,204.28,204.39,29600.0,169.556,169.6141,169.3819,169.4731,29600.0
2015-01-12 11:35:00,204.41,204.63,204.37,204.52,27500.0,169.4897,169.6721,169.4565,169.5809,27500.0
2015-01-12 11:40:00,204.53,204.57,204.44,204.49,172900.0,169.5892,169.6224,169.5146,169.556,172900.0
2015-01-12 11:45:00,204.52,204.54,204.15,204.15,119100.0,169.5809,169.5975,169.2741,169.2741,119100.0
2015-01-12 11:50:00,204.11,204.19,203.97,204.06,47800.0,169.241,169.3073,169.1249,169.1995,47800.0
2015-01-12 11:55:00,204.04,204.23,204.02,204.19,29600.0,169.1829,169.3405,169.1663,169.3073,29600.0
2015-01-12 12:00:00,204.2,204.48,204.19,204.44,36900.0,169.3156,169.5477,169.3073,169.5146,36900.0
2015-01-12 12:05:00,204.44,204.46,204.33,204.39,32800.0,169.5146,169.5312,169.4234,169.4731,32800.0
2015-01-12 12:10:00,204.39,204.47,204.17,204.28,15100.0,169.4731,169.5395,169.2907,169.3819,15100.0
2015-01-12 12:15:00,204.29,204.35,204.09,204.31,24000.0,169.3902,169.44,169.2244,169.4068,24000.0
2015-01-12 12:20:00,204.37,204.61,204.33,204.55,11800.0,169.4565,169.6555,169.4234,169.6058,11800.0
2015-01-12 12:25:00,204.53,204.53,204.33,204.41,18000.0,169.5892,169.5892,169.4234,169.4897,18000.0
2015-01-12 12:30:00,204.42,204.57,204.38,204.54,11600.0,169.498,169.6224,169.4648,169.5975,11600.0
2015-01-12 12:35:00,204.55,204.55,204.46,204.52,15600.0,169.6058,169.6058,169.5312,169.5809,15600.0
2015-01-12 12:40:00,204.52,204.52,204.2,204.31,17600.0,169.5809,169.5809,169.3156,169.4068,17600.0
2015-01-12 12:45:00,204.23,204.32,204.17,204.18,8800.0,169.3405,169.4151,169.2907,169.299,8800.0
2015-01-12 12:50:00,204.16,204.16,204.03,204.08,25200.0,169.2824,169.2824,169.1746,169.2161,25200.0
2015-01-12 12:55:00,204.08,204.2,204.0,204.06,15200.0,169.2161,169.3156,169.1497,169.1995,15200.0
2015-01-12 13:00:00,204.06,204.27,204.06,204.15,17900.0,169.1995,169.3736,169.1995,169.2741,17900.0
2015-01-12 13:05:00,204.15,204.2,203.92,204.07,175700.0,169.2741,169.3156,169.0834,169.2078,175700.0
2015-01-12 13:10:00,204.05,204.15,203.96,204.15,22200.0,169.1912,169.2741,169.1166,169.2741,22200.0
2015-01-12 13:15:00,204.13,204.13,203.97,203.98,7100.0,169.2575,169.2575,169.1249,169.1332,7100.0
2015-01-12 13:20:00,203.99,203.99,203.76,203.77,36100.0,169.1415,169.1415,168.9508,168.959,36100.0
2015-01-12 13:25:00,203.76,203.89,203.73,203.75,15200.0,168.9508,169.0585,168.9259,168.9425,15200.0
2015-01-12 13:30:00,203.75,203.92,203.74,203.92,23300.0,168.9425,169.0834,168.9342,169.0834,23300.0
2015-01-12 13:35:00,203.9,204.01,203.89,203.96,13500.0,169.0668,169.158,169.0585,169.1166,13500.0
2015-01-12 13:40:00,204.0,204.06,203.91,204.05,16900.0,169.1497,169.1995,169.0751,169.1912,16900.0
2015-01-12 13:45:00,204.02,204.21,203.98,204.18,58500.0,169.1663,169.3239,169.1332,169.299,58500.0
2015-01-12 13:50:00,204.2,204.21,204.1,204.12,59500.0,169.3156,169.3239,169.2327,169.2492,59500.0
2015-01-12 13:55:00,204.11,204.13,204.06,204.08,8000.0,169.241,169.2575,169.1995,169.2161,8000.0
2015-01-12 14:00:00,204.09,204.21,204.04,204.08,13100.0,169.2244,169.3239,169.1829,169.2161,13100.0
2015-01-12 14:05:00,204.08,204.14,204.01,204.13,13400.0,169.2161,169.2658,169.158,169.2575,13400.0
2015-01-12 14:10:00,204.18,204.31,204.16,204.22,10300.0,169.299,169.4068,169.2824,169.3322,10300.0
2015-01-12 14:15:00,204.21,204.23,203.97,203.97,6900.0,169.3239,169.3405,169.1249,169.1249,6900.0
2015-01-12 14:20:00,203.92,204.01,203.8,203.83,9500.0,169.0834,169.158,168.9839,169.0088,9500.0
2015-01-12 14:25:00,203.82,203.94,203.68,203.77,11700.0,169.0005,169.1,168.8844,168.959,11700.0
2015-01-12 14:30:00,203.73,203.8,203.59,203.75,26000.0,168.9259,168.9839,168.8098,168.9425,26000.0
2015-01-12 14:35:00,203.75,203.75,203.5,203.55,18000.0,168.9425,168.9425,168.7352,168.7766,18000.0
2015-01-12 14:40:00,203.51,203.66,203.5,203.59,92300.0,168.7435,168.8678,168.7352,168.8098,92300.0
2015-01-12 14:45:00,203.59,203.76,203.51,203.76,57300.0,168.8098,168.9508,168.7435,168.9508,57300.0
2015-01-12 14:50:00,203.73,203.75,203.6,203.69,49600.0,168.9259,168.9425,168.8181,168.8927,49600.0
2015-01-12 14:55:00,203.68,203.9,203.62,203.87,78800.0,168.8844,169.0668,168.8347,169.042,78800.0
2015-01-12 15:00:00,203.86,204.03,203.83,203.98,35300.0,169.0337,169.1746,169.0088,169.1332,35300.0
2015-01-12 15:05:00,203.97,204.0,203.79,203.85,28000.0,169.1249,169.1497,168.9756,169.0254,28000.0
2015-01-12 15:10:00,203.83,203.99,203.82,203.9,25000.0,169.0088,169.1415,169.0005,169.0668,25000.0
2015-01-12 15:15:00,203.92,204.15,203.85,204.0,22500.0,169.0834,169.2741,169.0254,169.1497,22500.0
2015-01-12 15:20:00,204.01,204.07,203.74,203.75,28600.0,169.158,169.2078,168.9342,168.9425,28600.0
2015-01-12 15:25:00,203.77,203.87,203.7,203.79,15400.0,168.959,169.042,168.901,168.9756,15400.0
2015-01-12 15:30:00,203.82,203.95,203.55,203.56,21600.0,169.0005,169.1083,168.7766,168.7849,21600.0
2015-01-12 15:35:00,203.53,203.68,203.43,203.66,29200.0,168.76,168.8844,168.6771,168.8678,29200.0
2015-01-12 15:40:00,203.69,203.96,203.68,203.96,36700.0,168.8927,169.1166,168.8844,169.1166,36700.0
2015-01-12 15:45:00,203.98,204.46,203.97,204.32,82700.0,169.1332,169.5312,169.1249,169.4151,82700.0
2015-01-12 15:50:00,204.32,204.32,204.05,204.2,42200.0,169.4151,169.4151,169.1912,169.3156,42200.0
2015-01-12 15:55:00,204.19,204.27,203.89,204.03,103900.0,169.3073,169.3736,169.0585,169.1746,103900.0
2015-01-13 09:30:00,205.55,206.38,205.55,206.33,62000.0,170.435,171.1232,170.435,171.0817,62000.0
2015-01-13 09:35:00,206.39,206.43,206.11,206.24,100500.0,171.1315,171.1646,170.8993,171.0071,100500.0
2015-01-13 09:40:00,206.22,206.66,206.2,206.53,138900.0,170.9905,171.3553,170.9739,171.2475,138900.0
2015-01-13 09:45:00,206.55,206.75,206.48,206.63,68700.0,171.2641,171.43,171.2061,171.3305,68700.0
2015-01-13 09:50:00,206.69,206.74,206.41,206.62,57600.0,171.3802,171.4217,171.148,171.3222,57600.0
2015-01-13 09:55:00,206.68,206.84,206.62,206.79,57100.0,171.3719,171.5046,171.3222,171.4631,57100.0
2015-01-13 10:00:00,206.88,206.91,206.64,206.67,60600.0,171.5377,171.5626,171.3387,171.3636,60600.0
2015-01-13 10:05:00,206.68,206.74,206.55,206.61,31200.0,171.3719,171.4217,171.2641,171.3139,31200.0
2015-01-13 10:10:00,206.6,206.65,206.5,206.5,43500.0,171.3056,171.347,171.2227,171.2227,43500.0
2015-01-13 10:15:00,206.5,206.52,206.39,206.43,53900.0,171.2227,171.2392,171.1315,171.1646,53900.0
2015-01-13 10:20:00,206.42,206.55,206.38,206.55,50400.0,171.1563,171.2641,171.1232,171.2641,50400.0
2015-01-13 10:25:00,206.54,206.54,206.4,206.42,57300.0,171.2558,171.2558,171.1397,171.1563,57300.0
2015-01-13 10:30:00,206.44,206.53,206.33,206.52,51100.0,171.1729,171.2475,171.0817,171.2392,51100.0
2015-01-13 10:35:00,206.51,206.56,206.43,206.45,50000.0,171.231,171.2724,171.1646,171.1812,50000.0
2015-01-13 10:40:00,206.45,206.65,206.45,206.54,59500.0,171.1812,171.347,171.1812,171.2558,59500.0
2015-01-13 10:45:00,206.53,206.68,206.5,206.58,59300.0,171.2475,171.3719,171.2227,171.289,59300.0
2015-01-13 10:50:00,206.57,206.84,206.57,206.72,54400.0,171.2807,171.5046,171.2807,171.4051,54400.0
2015-01-13 10:55:00,206.73,206.77,206.56,206.59,122300.0,171.4134,171.4465,171.2724,171.2973,122300.0
2015-01-13 11:00:00,206.58,206.64,206.4,206.45,73700.0,171.289,171.3387,171.1397,171.1812,73700.0
2015-01-13 11:05:00,206.45,206.56,206.4,206.41,55400.0,171.1812,171.2724,171.1397,171.148,55400.0
2015-01-13 11:10:00,206.4,206.51,206.36,206.45,68000.0,171.1397,171.231,171.1066,171.1812,68000.0
2015-01-13 11:15:00,206.49,206.49,206.26,206.29,48800.0,171.2144,171.2144,171.0237,171.0485,48800.0
2015-01-13 11:20:00,206.28,206.31,206.08,206.19,71700.0,171.0402,171.0651,170.8744,170.9656,71700.0
2015-01-13 11:25:00,206.19,206.31,206.14,206.31,71300.0,170.9656,171.0651,170.9242,171.0651,71300.0
2015-01-13 11:30:00,206.31,206.38,206.09,206.11,109700.0,171.0651,171.1232,170.8827,170.8993,109700.0
2015-01-13 11:35:00,206.17,206.29,206.13,206.16,37100.0,170.949,171.0485,170.9159,170.9407,37100.0
2015-01-13 11:40:00,206.16,206.2,205.96,206.06,41800.0,170.9407,170.9739,170.7749,170.8578,41800.0
2015-01-13 11:45:00,206.05,206.3,206.01,206.26,52700.0,170.8495,171.0568,170.8164,171.0237,52700.0
2015-01-13 11:50:00,206.28,206.28,206.15,206.15,47000.0,171.0402,171.0402,170.9325,170.9325,47000.0
2015-01-13 11:55:00,206.1,206.14,205.89,205.95,41300.0,170.891,170.9242,170.7169,170.7666,41300.0
2015-01-13 12:00:00,205.98,206.06,205.72,205.84,50300.0,170.7915,170.8578,170.5759,170.6754,50300.0
2015-01-13 12:05:00,205.86,205.86,205.66,205.72,51000.0,170.692,170.692,170.5262,170.5759,51000.0
2015-01-13 12:10:00,205.72,205.83,205.65,205.78,39700.0,170.5759,170.6671,170.5179,170.6257,39700.0
2015-01-13 12:15:00,205.74,205.74,205.63,205.69,42900.0,170.5925,170.5925,170.5013,170.551,42900.0
2015-01-13 12:20:00,205.69,205.69,205.19,205.29,122000.0,170.551,170.551,170.1365,170.2194,122000.0
2015-01-13 12:25:00,205.25,205.4,205.25,205.33,91000.0,170.1862,170.3106,170.1862,170.2525,91000.0
2015-01-13 12:30:00,205.32,205.32,205.04,205.13,63200.0,170.2442,170.2442,170.0121,170.0867,63200.0
2015-01-13 12:35:00,205.17,205.23,205.1,205.13,58800.0,170.1199,170.1696,170.0618,170.0867,58800.0
2015-01-13 12:40:00,205.1,205.1,204.87,204.96,61400.0,170.0618,170.0618,169.8711,169.9457,61400.0
2015-01-13 12:45:00,204.91,205.22,204.91,205.22,59200.0,169.9043,170.1613,169.9043,170.1613,59200.0
2015-01-13 12:50:00,205.23,205.31,205.15,205.15,42800.0,170.1696,170.236,170.1033,170.1033,42800.0
2015-01-13 12:55:00,205.15,205.27,205.14,205.25,23500.0,170.1033,170.2028,170.095,170.1862,23500.0
2015-01-13 13:00:00,205.31,205.39,205.29,205.31,35300.0,170.236,170.3023,170.2194,170.236,35300.0
2015-01-13 13:05:00,205.33,205.42,205.27,205.28,50700.0,170.2525,170.3272,170.2028,170.2111,50700.0
2015-01-13 13:10:00,205.27,205.37,205.26,205.3,29400.0,170.2028,170.2857,170.1945,170.2277,29400.0
2015-01-13 13:15:00,205.3,205.3,205.16,205.17,43700.0,170.2277,170.2277,170.1116,170.1199,43700.0
2015-01-13 13:20:00,205.13,205.14,204.55,204.57,95500.0,170.0867,170.095,169.6058,169.6224,95500.0
2015-01-13 13:25:00,204.6,204.6,204.11,204.25,127300.0,169.6472,169.6472,169.241,169.357,127300.0
2015-01-13 13:30:00,204.25,204.25,203.77,204.07,80400.0,169.357,169.357,168.959,169.2078,80400.0
2015-01-13 13:35:00,204.08,204.11,203.67,203.67,71600.0,169.2161,169.241,168.8761,168.8761,71600.0
2015-01-13 13:40:00,203.64,203.77,203.5,203.68,91000.0,168.8513,168.959,168.7352,168.8844,91000.0
2015-01-13 13:45:00,203.63,203.89,203.61,203.67,43000.0,168.843,169.0585,168.8264,168.8761,43000.0
2015-01-13 13:50:00,203.69,203.7,202.52,202.7,150300.0,168.8927,168.901,167.9226,168.0718,150300.0
2015-01-13 13:55:00,202.74,203.12,202.63,203.02,66600.0,168.105,168.4201,168.0138,168.3372,66600.0
2015-01-13 14:00:00,202.96,203.0,202.66,202.9,83100.0,168.2874,168.3206,168.0387,168.2377,83100.0
2015-01-13 14:05:00,202.85,202.88,202.27,202.5,227400.0,168.1962,168.2211,167.7153,167.906,227400.0
2015-01-13 14:10:00,202.47,202.62,201.95,202.14,130700.0,167.8811,168.0055,167.45,167.6075,130700.0
2015-01-13 14:15:00,202.06,202.51,202.02,202.33,70100.0,167.5412,167.9143,167.508,167.765,70100.0
2015-01-13 14:20:00,202.35,202.45,202.28,202.42,101400.0,167.7816,167.8645,167.7236,167.8397,101400.0
2015-01-13 14:25:00,202.43,202.9,202.41,202.81,97100.0,167.848,168.2377,167.8314,168.163,97100.0
2015-01-13 14:30:00,202.81,203.04,202.8,202.92,96200.0,168.163,168.3538,168.1548,168.2543,96200.0
2015-01-13 14:35:00,202.92,203.19,202.92,203.05,79600.0,168.2543,168.4781,168.2543,168.362,79600.0
2015-01-13 14:40:00,203.08,203.15,202.89,203.11,137600.0,168.3869,168.445,168.2294,168.4118,137600.0
2015-01-13 14:45:00,203.11,203.18,202.95,203.0,306200.0,168.4118,168.4698,168.2791,168.3206,306200.0
2015-01-13 14:50:00,202.97,203.22,202.97,203.1,82900.0,168.2957,168.503,168.2957,168.4035,82900.0
2015-01-13 14:55:00,203.09,203.1,202.3,202.3,102800.0,168.3952,168.4035,167.7402,167.7402,102800.0
2015-01-13 15:00:00,202.32,202.5,202.28,202.46,92100.0,167.7568,167.906,167.7236,167.8728,92100.0
2015-01-13 15:05:00,202.43,202.46,202.14,202.16,119800.0,167.848,167.8728,167.6075,167.6241,119800.0
2015-01-13 15:10:00,202.17,202.86,202.16,202.85,135500.0,167.6324,168.2045,167.6241,168.1962,135500.0
2015-01-13 15:15:00,202.85,203.14,202.8,202.95,122200.0,168.1962,168.4367,168.1548,168.2791,122200.0
2015-01-13 15:20:00,203.0,203.12,202.79,203.08,65500.0,168.3206,168.4201,168.1465,168.3869,65500.0
2015-01-13 15:25:00,203.08,203.14,202.64,202.67,66600.0,168.3869,168.4367,168.0221,168.047,66600.0
2015-01-13 15:30:00,202.69,203.37,202.67,203.18,96800.0,168.0635,168.6274,168.047,168.4698,96800.0
2015-01-13 15:35:00,203.28,203.97,203.2,203.89,95300.0,168.5528,169.1249,168.4864,169.0585,95300.0
2015-01-13 15:40:00,203.89,204.09,203.75,203.78,99200.0,169.0585,169.2244,168.9425,168.9673,99200.0
2015-01-13 15:45:00,203.81,203.81,203.39,203.39,118200.0,168.9922,168.9922,168.644,168.644,118200.0
2015-01-13 15:50:00,203.39,203.48,203.07,203.27,151700.0,168.644,168.7186,168.3786,168.5445,151700.0
2015-01-13 15:55:00,203.27,203.5,203.19,203.5,272600.0,168.5445,168.7352,168.4781,168.7352,272600.0
2015-01-14 09:30:00,201.05,201.64,200.85,201.53,211100.0,166.7037,167.1929,166.5379,167.1017,211100.0
2015-01-14 09:35:00,201.56,201.83,201.27,201.44,70900.0,167.1266,167.3505,166.8861,167.0271,70900.0
2015-01-14 09:40:00,201.46,201.68,201.35,201.55,43100.0,167.0437,167.2261,166.9525,167.1183,43100.0
2015-01-14 09:45:00,201.56,201.76,201.25,201.75,43400.0,167.1266,167.2924,166.8695,167.2841,43400.0
2015-01-14 09:50:00,201.76,201.76,201.4,201.53,372100.0,167.2924,167.2924,166.9939,167.1017,372100.0
2015-01-14 09:55:00,201.54,201.76,201.51,201.56,107700.0,167.11,167.2924,167.0851,167.1266,107700.0
2015-01-14 10:00:00,201.54,201.96,201.52,201.67,66600.0,167.11,167.4583,167.0934,167.2178,66600.0
2015-01-14 10:05:00,201.63,202.37,201.62,202.34,177200.0,167.1846,167.7982,167.1763,167.7733,177200.0
2015-01-14 10:10:00,202.36,202.49,202.09,202.14,59000.0,167.7899,167.8977,167.566,167.6075,59000.0
2015-01-14 10:15:00,202.15,202.26,201.99,202.02,61600.0,167.6158,167.707,167.4831,167.508,61600.0
2015-01-14 10:20:00,202.03,202.2,201.96,202.08,19100.0,167.5163,167.6573,167.4583,167.5578,19100.0
2015-01-14 10:25:00,202.09,202.25,201.97,202.23,25800.0,167.566,167.6987,167.4665,167.6821,25800.0
2015-01-14 10:30:00,202.17,202.19,201.63,201.86,57500.0,167.6324,167.649,167.1846,167.3753,57500.0
2015-01-14 10:35:00,201.84,201.97,201.52,201.52,46300.0,167.3588,167.4665,167.0934,167.0934,46300.0
2015-01-14 10:40:00,201.53,202.05,201.49,201.97,39400.0,167.1017,167.5329,167.0685,167.4665,39400.0
2015-01-14 10:45:00,201.97,202.13,201.91,201.94,45800.0,167.4665,167.5992,167.4168,167.4417,45800.0
2015-01-14 10:50:00,201.95,202.14,201.77,201.82,21200.0,167.45,167.6075,167.3007,167.3422,21200.0
2015-01-14 10:55:00,201.84,202.02,201.7,201.98,27800.0,167.3588,167.508,167.2427,167.4748,27800.0
2015-01-14 11:00:00,201.97,202.01,201.45,201.57,39300.0,167.4665,167.4997,167.0354,167.1349,39300.0
2015-01-14 11:05:00,201.59,201.64,201.18,201.34,68300.0,167.1515,167.1929,166.8115,166.9442,68300.0
2015-01-14 11:10:00,201.34,201.49,201.11,201.11,35600.0,166.9442,167.0685,166.7535,166.7535,35600.0
2015-01-14 11:15:00,201.12,201.35,201.1,201.11,48400.0,166.7618,166.9525,166.7452,166.7535,48400.0
2015-01-14 11:20:00,201.09,201.43,201.09,201.34,19400.0,166.7369,167.0188,166.7369,166.9442,19400.0
2015-01-14 11:25:00,201.32,201.4,201.15,201.23,53700.0,166.9276,166.9939,166.7866,166.853,53700.0
2015-01-14 11:30:00,201.18,201.37,201.02,201.12,44800.0,166.8115,166.969,166.6788,166.7618,44800.0
2015-01-14 11:35:00,201.14,201.52,201.05,201.5,54400.0,166.7783,167.0934,166.7037,167.0768,54400.0
2015-01-14 11:40:00,201.53,201.77,201.48,201.53,24400.0,167.1017,167.3007,167.0603,167.1017,24400.0
2015-01-14 11:45:00,201.53,201.71,201.53,201.61,31200.0,167.1017,167.251,167.1017,167.168,31200.0
2015-01-14 11:50:00,201.61,201.75,201.26,201.32,55700.0,167.168,167.2841,166.8778,166.9276,55700.0
2015-01-14 11:55:00,201.32,201.39,201.14,201.16,30900.0,166.9276,166.9856,166.7783,166.7949,30900.0
2015-01-14 12:00:00,201.17,201.37,201.13,201.37,62900.0,166.8032,166.969,166.77,166.969,62900.0
2015-01-14 12:05:00,201.36,201.36,200.98,200.99,50100.0,166.9608,166.9608,166.6457,166.654,50100.0
2015-01-14 12:10:00,200.99,201.03,200.75,200.86,23500.0,166.654,166.6871,166.455,166.5462,23500.0
2015-01-14 12:15:00,200.86,201.01,200.79,200.79,48800.0,166.5462,166.6705,166.4881,166.4881,48800.0
2015-01-14 12:20:00,200.82,201.12,200.78,201.03,176500.0,166.513,166.7618,166.4798,166.6871,176500.0
2015-01-14 12:25:00,201.04,201.09,200.95,201.05,26100.0,166.6954,166.7369,166.6208,166.7037,26100.0
2015-01-14 12:30:00,201.07,201.21,200.95,201.09,40000.0,166.7203,166.8364,166.6208,166.7369,40000.0
2015-01-14 12:35:00,201.08,201.28,201.03,201.2,38300.0,166.7286,166.8944,166.6871,166.8281,38300.0
2015-01-14 12:40:00,201.22,201.37,201.09,201.11,39700.0,166.8447,166.969,166.7369,166.7535,39700.0
2015-01-14 12:45:00,201.11,201.22,200.86,200.98,102500.0,166.7535,166.8447,166.5462,166.6457,102500.0
2015-01-14 12:50:00,200.95,200.97,200.7,200.81,34700.0,166.6208,166.6374,166.4135,166.5047,34700.0
2015-01-14 12:55:00,200.81,201.09,200.73,201.05,30800.0,166.5047,166.7369,166.4384,166.7037,30800.0
2015-01-14 13:00:00,201.05,201.25,201.0,201.05,59000.0,166.7037,166.8695,166.6623,166.7037,59000.0
2015-01-14 13:05:00,201.05,201.08,200.79,200.82,19000.0,166.7037,166.7286,166.4881,166.513,19000.0
2015-01-14 13:10:00,200.81,200.88,200.6,200.67,50300.0,166.5047,166.5628,166.3306,166.3886,50300.0
2015-01-14 13:15:00,200.65,200.85,200.56,200.83,70300.0,166.372,166.5379,166.2974,166.5213,70300.0
2015-01-14 13:20:00,200.84,200.84,200.62,200.62,21600.0,166.5296,166.5296,166.3472,166.3472,21600.0
2015-01-14 13:25:00,200.63,200.77,200.55,200.65,65100.0,166.3555,166.4715,166.2891,166.372,65100.0
2015-01-14 13:30:00,200.63,200.67,200.46,200.56,83300.0,166.3555,166.3886,166.2145,166.2974,83300.0
2015-01-14 13:35:00,200.54,200.55,200.36,200.41,47800.0,166.2808,166.2891,166.1316,166.173,47800.0
2015-01-14 13:40:00,200.37,200.38,200.07,200.07,415100.0,166.1399,166.1482,165.8911,165.8911,415100.0
2015-01-14 13:45:00,200.09,200.44,199.97,200.35,154600.0,165.9077,166.1979,165.8082,166.1233,154600.0
2015-01-14 13:50:00,200.35,200.38,200.11,200.18,47400.0,166.1233,166.1482,165.9243,165.9823,47400.0
2015-01-14 13:55:00,200.21,200.48,200.14,200.45,59800.0,166.0072,166.2311,165.9492,166.2062,59800.0
2015-01-14 14:00:00,200.45,200.75,200.38,200.73,27300.0,166.2062,166.455,166.1482,166.4384,27300.0
2015-01-14 14:05:00,200.71,200.77,200.52,200.6,57300.0,166.4218,166.4715,166.2643,166.3306,57300.0
2015-01-14 14:10:00,200.58,201.26,200.5,201.22,209300.0,166.314,166.8778,166.2477,166.8447,209300.0
2015-01-14 14:15:00,201.29,201.55,201.14,201.55,92400.0,166.9027,167.1183,166.7783,167.1183,92400.0
2015-01-14 14:20:00,201.58,201.58,201.23,201.31,78600.0,167.1432,167.1432,166.853,166.9193,78600.0
2015-01-14 14:25:00,201.32,201.75,201.27,201.7,92600.0,166.9276,167.2841,166.8861,167.2427,92600.0
2015-01-14 14:30:00,201.72,202.13,201.6,201.82,89500.0,167.2593,167.5992,167.1598,167.3422,89500.0
2015-01-14 14:35:00,201.84,201.94,201.6,201.74,97800.0,167.3588,167.4417,167.1598,167.2758,97800.0
2015-01-14 14:40:00,201.71,201.93,201.45,201.54,57200.0,167.251,167.4334,167.0354,167.11,57200.0
2015-01-14 14:45:00,201.54,201.65,201.41,201.44,39100.0,167.11,167.2012,167.0022,167.0271,39100.0
2015-01-14 14:50:00,201.43,201.43,201.11,201.2,154700.0,167.0188,167.0188,166.7535,166.8281,154700.0
2015-01-14 14:55:00,201.19,201.33,201.14,201.18,32900.0,166.8198,166.9359,166.7783,166.8115,32900.0
2015-01-14 15:00:00,201.17,201.58,201.16,201.5,92100.0,166.8032,167.1432,166.7949,167.0768,92100.0
2015-01-14 15:05:00,201.51,201.72,201.36,201.56,36100.0,167.0851,167.2593,166.9608,167.1266,36100.0
2015-01-14 15:10:00,201.56,201.58,201.23,201.53,49700.0,167.1266,167.1432,166.853,167.1017,49700.0
2015-01-14 15:15:00,201.53,202.32,201.53,202.19,128600.0,167.1017,167.7568,167.1017,167.649,128600.0
2015-01-14 15:20:00,202.2,202.45,202.04,202.24,199000.0,167.6573,167.8645,167.5246,167.6904,199000.0
2015-01-14 15:25:00,202.25,202.35,201.84,202.18,170100.0,167.6987,167.7816,167.3588,167.6407,170100.0
2015-01-14 15:30:00,202.19,202.44,201.71,201.91,125100.0,167.649,167.8563,167.251,167.4168,125100.0
2015-01-14 15:35:00,201.93,202.05,201.74,202.01,91100.0,167.4334,167.5329,167.2758,167.4997,91100.0
2015-01-14 15:40:00,202.0,202.37,201.98,202.08,437600.0,167.4914,167.7982,167.4748,167.5578,437600.0
2015-01-14 15:45:00,202.13,202.47,202.08,202.28,344500.0,167.5992,167.8811,167.5578,167.7236,344500.0
2015-01-14 15:50:00,202.31,202.43,202.23,202.3,281300.0,167.7485,167.848,167.6821,167.7402,281300.0
2015-01-14 15:55:00,202.31,202.36,202.1,202.31,349200.0,167.7485,167.7899,167.5743,167.7485,349200.0
2015-01-15 09:30:00,203.03,203.42,202.56,202.59,162200.0,168.3455,168.6688,167.9558,167.9806,162200.0
2015-01-15 09:35:00,202.55,202.71,201.89,202.02,121100.0,167.9475,168.0801,167.4002,167.508,121100.0
2015-01-15 09:40:00,202.07,202.2,201.59,201.73,77800.0,167.5495,167.6573,167.1515,167.2675,77800.0
2015-01-15 09:45:00,201.69,201.9,201.28,201.33,100100.0,167.2344,167.4085,166.8944,166.9359,100100.0
2015-01-15 09:50:00,201.31,201.78,201.29,201.54,75500.0,166.9193,167.309,166.9027,167.11,75500.0
2015-01-15 09:55:00,201.53,201.53,201.02,201.29,140300.0,167.1017,167.1017,166.6788,166.9027,140300.0
2015-01-15 10:00:00,201.28,201.48,200.99,201.19,112400.0,166.8944,167.0603,166.654,166.8198,112400.0
2015-01-15 10:05:00,201.25,201.74,201.11,201.6,82200.0,166.8695,167.2758,166.7535,167.1598,82200.0
2015-01-15 10:10:00,201.6,201.71,201.26,201.62,81200.0,167.1598,167.251,166.8778,167.1763,81200.0
2015-01-15 10:15:00,201.58,202.11,201.56,202.1,85900.0,167.1432,167.5826,167.1266,167.5743,85900.0
2015-01-15 10:20:00,202.1,202.21,201.94,202.18,83400.0,167.5743,167.6655,167.4417,167.6407,83400.0
2015-01-15 10:25:00,202.23,202.41,202.08,202.3,102800.0,167.6821,167.8314,167.5578,167.7402,102800.0
2015-01-15 10:30:00,202.3,202.89,202.3,202.72,218200.0,167.7402,168.2294,167.7402,168.0884,218200.0
2015-01-15 10:35:00,202.67,202.73,202.31,202.46,334600.0,168.047,168.0967,167.7485,167.8728,334600.0
2015-01-15 10:40:00,202.45,202.45,202.13,202.18,56600.0,167.8645,167.8645,167.5992,167.6407,56600.0
2015-01-15 10:45:00,202.17,202.4,202.02,202.07,68600.0,167.6324,167.8231,167.508,167.5495,68600.0
2015-01-15 10:50:00,202.1,202.24,201.98,202.11,54600.0,167.5743,167.6904,167.4748,167.5826,54600.0
2015-01-15 10:55:00,202.1,202.1,201.68,201.75,60200.0,167.5743,167.5743,167.2261,167.2841,60200.0
2015-01-15 11:00:00,201.75,201.94,201.58,201.62,39600.0,167.2841,167.4417,167.1432,167.1763,39600.0
2015-01-15 11:05:00,201.68,201.73,201.42,201.62,187000.0,167.2261,167.2675,167.0105,167.1763,187000.0
2015-01-15 11:10:00,201.62,201.86,201.62,201.85,51800.0,167.1763,167.3753,167.1763,167.367,51800.0
2015-01-15 11:15:00,201.85,201.85,201.38,201.45,46600.0,167.367,167.367,166.9773,167.0354,46600.0
2015-01-15 11:20:00,201.44,201.44,201.22,201.23,43500.0,167.0271,167.0271,166.8447,166.853,43500.0
2015-01-15 11:25:00,201.2,201.28,201.06,201.11,82200.0,166.8281,166.8944,166.712,166.7535,82200.0
2015-01-15 11:30:00,201.13,201.56,201.06,201.54,312900.0,166.77,167.1266,166.712,167.11,312900.0
2015-01-15 11:35:00,201.53,201.54,200.9,201.07,110100.0,167.1017,167.11,166.5793,166.7203,110100.0
2015-01-15 11:40:00,201.08,201.69,201.03,201.62,68700.0,166.7286,167.2344,166.6871,167.1763,68700.0
2015-01-15 11:45:00,201.58,201.83,201.55,201.6,78800.0,167.1432,167.3505,167.1183,167.1598,78800.0
2015-01-15 11:50:00,201.62,201.62,201.28,201.49,35600.0,167.1763,167.1763,166.8944,167.0685,35600.0
2015-01-15 11:55:00,201.47,201.5,201.26,201.33,44500.0,167.052,167.0768,166.8778,166.9359,44500.0
2015-01-15 12:00:00,201.32,201.54,201.28,201.35,93100.0,166.9276,167.11,166.8944,166.9525,93100.0
2015-01-15 12:05:00,201.27,201.5,201.22,201.4,65400.0,166.8861,167.0768,166.8447,166.9939,65400.0
2015-01-15 12:10:00,201.4,201.59,201.34,201.38,47800.0,166.9939,167.1515,166.9442,166.9773,47800.0
2015-01-15 12:15:00,201.37,201.41,201.05,201.07,38500.0,166.969,167.0022,166.7037,166.7203,38500.0
2015-01-15 12:20:00,201.04,201.23,201.0,201.04,40700.0,166.6954,166.853,166.6623,166.6954,40700.0
2015-01-15 12:25:00,201.02,201.36,201.02,201.19,42000.0,166.6788,166.9608,166.6788,166.8198,42000.0
2015-01-15 12:30:00,201.18,201.2,200.96,201.15,77200.0,166.8115,166.8281,166.6291,166.7866,77200.0
2015-01-15 12:35:00,201.11,201.11,200.74,200.91,41800.0,166.7535,166.7535,166.4467,166.5876,41800.0
2015-01-15 12:40:00,200.89,200.93,200.5,200.56,54600.0,166.571,166.6042,166.2477,166.2974,54600.0
2015-01-15 12:45:00,200.5,200.61,200.37,200.57,73600.0,166.2477,166.3389,166.1399,166.3057,73600.0
2015-01-15 12:50:00,200.56,200.89,200.48,200.84,70000.0,166.2974,166.571,166.2311,166.5296,70000.0
2015-01-15 12:55:00,200.84,200.88,200.69,200.75,22900.0,166.5296,166.5628,166.4052,166.455,22900.0
2015-01-15 13:00:00,200.76,201.17,200.64,201.11,83900.0,166.4633,166.8032,166.3638,166.7535,83900.0
2015-01-15 13:05:00,201.15,201.3,201.03,201.06,54000.0,166.7866,166.911,166.6871,166.712,54000.0
2015-01-15 13:10:00,201.09,201.35,201.03,201.29,47000.0,166.7369,166.9525,166.6871,166.9027,47000.0
2015-01-15 13:15:00,201.29,201.43,201.17,201.29,67800.0,166.9027,167.0188,166.8032,166.9027,67800.0
2015-01-15 13:20:00,201.28,201.3,200.97,200.99,32800.0,166.8944,166.911,166.6374,166.654,32800.0
2015-01-15 13:25:00,201.03,201.07,200.71,200.75,72000.0,166.6871,166.7203,166.4218,166.455,72000.0
2015-01-15 13:30:00,200.76,200.81,200.64,200.75,56800.0,166.4633,166.5047,166.3638,166.455,56800.0
2015-01-15 13:35:00,200.73,200.87,200.54,200.54,33200.0,166.4384,166.5545,166.2808,166.2808,33200.0
2015-01-15 13:40:00,200.55,200.66,200.5,200.54,68800.0,166.2891,166.3803,166.2477,166.2808,68800.0
2015-01-15 13:45:00,200.53,200.77,200.48,200.72,32100.0,166.2725,166.4715,166.2311,166.4301,32100.0
2015-01-15 13:50:00,200.75,201.23,200.73,201.16,57500.0,166.455,166.853,166.4384,166.7949,57500.0
2015-01-15 13:55:00,201.18,201.18,200.83,200.85,36000.0,166.8115,166.8115,166.5213,166.5379,36000.0
2015-01-15 14:00:00,200.85,200.96,200.68,200.89,55600.0,166.5379,166.6291,166.3969,166.571,55600.0
2015-01-15 14:05:00,200.87,201.15,200.73,201.08,69800.0,166.5545,166.7866,166.4384,166.7286,69800.0
2015-01-15 14:10:00,201.06,201.07,200.83,201.05,48300.0,166.712,166.7203,166.5213,166.7037,48300.0
2015-01-15 14:15:00,201.05,201.28,201.03,201.15,50300.0,166.7037,166.8944,166.6871,166.7866,50300.0
2015-01-15 14:20:00,201.15,201.16,200.88,200.97,505100.0,166.7866,166.7949,166.5628,166.6374,505100.0
2015-01-15 14:25:00,200.99,201.12,200.9,200.95,129000.0,166.654,166.7618,166.5793,166.6208,129000.0
2015-01-15 14:30:00,200.94,201.21,200.81,201.21,52500.0,166.6125,166.8364,166.5047,166.8364,52500.0
2015-01-15 14:35:00,201.23,201.35,201.06,201.22,64700.0,166.853,166.9525,166.712,166.8447,64700.0
2015-01-15 14:40:00,201.24,201.33,201.13,201.2,48700.0,166.8613,166.9359,166.77,166.8281,48700.0
2015-01-15 14:45:00,201.19,201.36,201.05,201.09,44300.0,166.8198,166.9608,166.7037,166.7369,44300.0
2015-01-15 14:50:00,201.09,201.25,201.0,201.21,86500.0,166.7369,166.8695,166.6623,166.8364,86500.0
2015-01-15 14:55:00,201.21,201.63,201.14,201.47,96700.0,166.8364,167.1846,166.7783,167.052,96700.0
2015-01-15 15:00:00,201.47,201.57,201.34,201.4,50100.0,167.052,167.1349,166.9442,166.9939,50100.0
2015-01-15 15:05:00,201.4,201.4,201.15,201.23,53600.0,166.9939,166.9939,166.7866,166.853,53600.0
2015-01-15 15:10:00,201.21,201.23,200.78,200.88,119000.0,166.8364,166.853,166.4798,166.5628,119000.0
2015-01-15 15:15:00,200.85,200.98,200.72,200.98,32600.0,166.5379,166.6457,166.4301,166.6457,32600.0
2015-01-15 15:20:00,200.95,200.95,200.73,200.87,35600.0,166.6208,166.6208,166.4384,166.5545,35600.0
2015-01-15 15:25:00,200.89,201.26,200.89,201.19,68600.0,166.571,166.8778,166.571,166.8198,68600.0
2015-01-15 15:30:00,201.19,201.39,200.95,201.29,57900.0,166.8198,166.9856,166.6208,166.9027,57900.0
2015-01-15 15:35:00,201.24,201.24,200.96,201.07,44300.0,166.8613,166.8613,166.6291,166.7203,44300.0
2015-01-15 15:40:00,201.04,201.21,200.91,201.05,53700.0,166.6954,166.8364,166.5876,166.7037,53700.0
2015-01-15 15:45:00,201.04,201.06,200.8,200.92,63900.0,166.6954,166.712,166.4964,166.5959,63900.0
2015-01-15 15:50:00,200.91,200.91,200.47,200.49,176300.0,166.5876,166.5876,166.2228,166.2394,176300.0
2015-01-15 15:55:00,200.47,200.57,200.28,200.42,472300.0,166.2228,166.3057,166.0653,166.1813,472300.0
2015-01-16 09:30:00,200.18,200.88,200.14,200.83,165900.0,165.9823,166.5628,165.9492,166.5213,165900.0
2015-01-16 09:35:00,200.83,201.17,200.8,201.08,101800.0,166.5213,166.8032,166.4964,166.7286,101800.0
2015-01-16 09:40:00,201.0,201.23,200.94,201.01,44200.0,166.6623,166.853,166.6125,166.6705,44200.0
2015-01-16 09:45:00,201.03,201.04,200.64,200.91,50400.0,166.6871,166.6954,166.3638,166.5876,50400.0
2015-01-16 09:50:00,200.9,200.97,200.45,200.6,53900.0,166.5793,166.6374,166.2062,166.3306,53900.0
2015-01-16 09:55:00,200.55,200.63,200.27,200.34,49100.0,166.2891,166.3555,166.057,166.115,49100.0
2015-01-16 10:00:00,200.38,201.07,200.19,200.52,159700.0,166.1482,166.7203,165.9906,166.2643,159700.0
2015-01-16 10:05:00,200.47,200.58,200.17,200.24,52600.0,166.2228,166.314,165.974,166.0321,52600.0
2015-01-16 10:10:00,200.27,200.42,199.94,199.95,55000.0,166.057,166.1813,165.7833,165.7916,55000.0
2015-01-16 10:15:00,199.96,200.53,199.96,200.52,97000.0,165.7999,166.2725,165.7999,166.2643,97000.0
2015-01-16 10:20:00,200.48,200.67,200.27,200.64,51700.0,166.2311,166.3886,166.057,166.3638,51700.0
2015-01-16 10:25:00,200.73,201.09,200.68,200.89,103900.0,166.4384,166.7369,166.3969,166.571,103900.0
2015-01-16 10:30:00,200.87,201.32,200.85,201.14,41000.0,166.5545,166.9276,166.5379,166.7783,41000.0
2015-01-16 10:35:00,201.18,201.18,200.82,201.0,44900.0,166.8115,166.8115,166.513,166.6623,44900.0
2015-01-16 10:40:00,201.02,201.13,200.91,201.04,15800.0,166.6788,166.77,166.5876,166.6954,15800.0
2015-01-16 10:45:00,201.1,201.14,200.75,200.86,68700.0,166.7452,166.7783,166.455,166.5462,68700.0
2015-01-16 10:50:00,200.84,201.28,200.84,201.28,11300.0,166.5296,166.8944,166.5296,166.8944,11300.0
2015-01-16 10:55:00,201.25,201.73,201.25,201.68,101600.0,166.8695,167.2675,166.8695,167.2261,101600.0
2015-01-16 11:00:00,201.64,201.87,201.59,201.59,12400.0,167.1929,167.3836,167.1515,167.1515,12400.0
2015-01-16 11:05:00,201.58,201.7,201.46,201.64,31200.0,167.1432,167.2427,167.0437,167.1929,31200.0
2015-01-16 11:10:00,201.65,201.65,201.29,201.4,34000.0,167.2012,167.2012,166.9027,166.9939,34000.0
2015-01-16 11:15:00,201.38,201.75,201.3,201.55,41400.0,166.9773,167.2841,166.911,167.1183,41400.0
2015-01-16 11:20:00,201.5,201.54,201.33,201.38,10000.0,167.0768,167.11,166.9359,166.9773,10000.0
2015-01-16 11:25:00,201.36,201.36,201.13,201.19,37300.0,166.9608,166.9608,166.77,166.8198,37300.0
2015-01-16 11:30:00,201.24,201.39,201.22,201.32,14800.0,166.8613,166.9856,166.8447,166.9276,14800.0
2015-01-16 11:35:00,201.26,201.63,201.26,201.63,24800.0,166.8778,167.1846,166.8778,167.1846,24800.0
2015-01-16 11:40:00,201.66,201.74,201.51,201.64,11800.0,167.2095,167.2758,167.0851,167.1929,11800.0
2015-01-16 11:45:00,201.63,201.66,201.35,201.38,63700.0,167.1846,167.2095,166.9525,166.9773,63700.0
2015-01-16 11:50:00,201.34,201.34,201.13,201.21,127400.0,166.9442,166.9442,166.77,166.8364,127400.0
2015-01-16 11:55:00,201.17,201.37,201.15,201.28,51300.0,166.8032,166.969,166.7866,166.8944,51300.0
2015-01-16 12:00:00,201.27,201.58,201.25,201.51,32800.0,166.8861,167.1432,166.8695,167.0851,32800.0
2015-01-16 12:05:00,201.49,201.61,201.26,201.33,20700.0,167.0685,167.168,166.8778,166.9359,20700.0
2015-01-16 12:10:00,201.28,201.48,201.26,201.4,15300.0,166.8944,167.0603,166.8778,166.9939,15300.0
2015-01-16 12:15:00,201.4,201.5,201.4,201.42,11600.0,166.9939,167.0768,166.9939,167.0105,11600.0
2015-01-16 12:20:00,201.4,201.44,201.3,201.36,33400.0,166.9939,167.0271,166.911,166.9608,33400.0
2015-01-16 12:25:00,201.36,201.58,201.33,201.53,21500.0,166.9608,167.1432,166.9359,167.1017,21500.0
2015-01-16 12:30:00,201.53,201.59,201.47,201.59,14100.0,167.1017,167.1515,167.052,167.1515,14100.0
2015-01-16 12:35:00,201.61,201.65,201.51,201.61,19300.0,167.168,167.2012,167.0851,167.168,19300.0
2015-01-16 12:40:00,201.6,202.04,201.6,202.01,89700.0,167.1598,167.5246,167.1598,167.4997,89700.0
2015-01-16 12:45:00,202.0,202.03,201.89,202.02,17500.0,167.4914,167.5163,167.4002,167.508,17500.0
2015-01-16 12:50:00,202.01,202.4,202.01,202.19,46600.0,167.4997,167.8231,167.4997,167.649,46600.0
2015-01-16 12:55:00,202.22,202.26,202.04,202.14,37500.0,167.6738,167.707,167.5246,167.6075,37500.0
2015-01-16 13:00:00,202.12,202.14,201.88,201.88,24600.0,167.5909,167.6075,167.3919,167.3919,24600.0
2015-01-16 13:05:00,201.86,202.18,201.86,202.07,60900.0,167.3753,167.6407,167.3753,167.5495,60900.0
2015-01-16 13:10:00,202.08,202.1,201.93,201.93,22300.0,167.5578,167.5743,167.4334,167.4334,22300.0
2015-01-16 13:15:00,201.93,201.97,201.8,201.8,14700.0,167.4334,167.4665,167.3256,167.3256,14700.0
2015-01-16 13:20:00,201.78,201.89,201.66,201.79,62100.0,167.309,167.4002,167.2095,167.3173,62100.0
2015-01-16 13:25:00,201.76,201.78,201.51,201.68,48000.0,167.2924,167.309,167.0851,167.2261,48000.0
2015-01-16 13:30:00,201.7,201.9,201.65,201.9,59700.0,167.2427,167.4085,167.2012,167.4085,59700.0
2015-01-16 13:35:00,201.9,201.99,201.84,201.97,21000.0,167.4085,167.4831,167.3588,167.4665,21000.0
2015-01-16 13:40:00,201.96,201.98,201.84,201.94,26000.0,167.4583,167.4748,167.3588,167.4417,26000.0
2015-01-16 13:45:00,201.93,202.06,201.81,202.06,27800.0,167.4334,167.5412,167.3339,167.5412,27800.0
2015-01-16 13:50:00,202.06,202.14,201.96,202.12,20600.0,167.5412,167.6075,167.4583,167.5909,20600.0
2015-01-16 13:55:00,202.13,202.17,202.03,202.12,28300.0,167.5992,167.6324,167.5163,167.5909,28300.0
2015-01-16 14:00:00,202.15,202.22,202.03,202.08,23700.0,167.6158,167.6738,167.5163,167.5578,23700.0
2015-01-16 14:05:00,202.08,202.16,202.01,202.03,26200.0,167.5578,167.6241,167.4997,167.5163,26200.0
2015-01-16 14:10:00,202.01,202.09,201.89,201.93,29400.0,167.4997,167.566,167.4002,167.4334,29400.0
2015-01-16 14:15:00,201.91,202.06,201.91,202.0,17600.0,167.4168,167.5412,167.4168,167.4914,17600.0
2015-01-16 14:20:00,201.98,202.03,201.95,202.0,14900.0,167.4748,167.5163,167.45,167.4914,14900.0
2015-01-16 14:25:00,202.01,202.11,201.89,201.99,40200.0,167.4997,167.5826,167.4002,167.4831,40200.0
2015-01-16 14:30:00,201.97,201.98,201.76,201.86,44200.0,167.4665,167.4748,167.2924,167.3753,44200.0
2015-01-16 14:35:00,201.86,201.91,201.73,201.79,35300.0,167.3753,167.4168,167.2675,167.3173,35300.0
2015-01-16 14:40:00,201.8,202.04,201.77,201.94,23400.0,167.3256,167.5246,167.3007,167.4417,23400.0
2015-01-16 14:45:00,201.94,201.96,201.86,201.93,34800.0,167.4417,167.4583,167.3753,167.4334,34800.0
2015-01-16 14:50:00,201.91,202.17,201.91,202.13,91900.0,167.4168,167.6324,167.4168,167.5992,91900.0
2015-01-16 14:55:00,202.12,202.18,202.05,202.17,21100.0,167.5909,167.6407,167.5329,167.6324,21100.0
2015-01-16 15:00:00,202.11,202.16,201.98,202.1,11900.0,167.5826,167.6241,167.4748,167.5743,11900.0
2015-01-16 15:05:00,202.14,202.15,201.99,202.06,25700.0,167.6075,167.6158,167.4831,167.5412,25700.0
2015-01-16 15:10:00,202.06,202.07,201.92,201.99,20300.0,167.5412,167.5495,167.4251,167.4831,20300.0
2015-01-16 15:15:00,201.98,202.15,201.97,202.1,13200.0,167.4748,167.6158,167.4665,167.5743,13200.0
2015-01-16 15:20:00,202.12,202.37,202.12,202.35,68600.0,167.5909,167.7982,167.5909,167.7816,68600.0
2015-01-16 15:25:00,202.35,202.35,202.22,202.25,22400.0,167.7816,167.7816,167.6738,167.6987,22400.0
2015-01-16 15:30:00,202.25,202.36,202.21,202.33,39100.0,167.6987,167.7899,167.6655,167.765,39100.0
2015-01-16 15:35:00,202.33,202.79,202.33,202.77,47200.0,167.765,168.1465,167.765,168.1299,47200.0
2015-01-16 15:40:00,202.82,202.84,202.7,202.83,25200.0,168.1713,168.1879,168.0718,168.1796,25200.0
2015-01-16 15:45:00,202.83,203.12,202.82,202.99,48500.0,168.1796,168.4201,168.1713,168.3123,48500.0
2015-01-16 15:50:00,203.03,203.13,202.99,203.11,41300.0,168.3455,168.4284,168.3123,168.4118,41300.0
2015-01-16 15:55:00,203.11,203.23,202.98,203.01,309600.0,168.4118,168.5113,168.304,168.3289,309600.0
2015-01-20 09:30:00,203.79,204.12,203.63,204.0,154000.0,168.9756,169.2492,168.843,169.1497,154000.0
2015-01-20 09:35:00,204.0,204.02,203.35,203.44,83500.0,169.1497,169.1663,168.6108,168.6854,83500.0
2015-01-20 09:40:00,203.34,203.35,203.02,203.21,115300.0,168.6025,168.6108,168.3372,168.4947,115300.0
2015-01-20 09:45:00,203.19,203.34,202.49,202.55,60600.0,168.4781,168.6025,167.8977,167.9475,60600.0
2015-01-20 09:50:00,202.47,202.53,202.23,202.36,74100.0,167.8811,167.9309,167.6821,167.7899,74100.0
2015-01-20 09:55:00,202.37,202.48,202.17,202.45,49200.0,167.7982,167.8894,167.6324,167.8645,49200.0
2015-01-20 10:00:00,202.41,202.54,202.18,202.5,94000.0,167.8314,167.9392,167.6407,167.906,94000.0
2015-01-20 10:05:00,202.48,202.83,202.42,202.75,38700.0,167.8894,168.1796,167.8397,168.1133,38700.0
2015-01-20 10:10:00,202.79,202.82,202.66,202.72,27500.0,168.1465,168.1713,168.0387,168.0884,27500.0
2015-01-20 10:15:00,202.73,202.81,202.28,202.38,37300.0,168.0967,168.163,167.7236,167.8065,37300.0
2015-01-20 10:20:00,202.38,202.92,202.38,202.91,50300.0,167.8065,168.2543,167.8065,168.246,50300.0
2015-01-20 10:25:00,202.93,202.97,202.73,202.83,37300.0,168.2625,168.2957,168.0967,168.1796,37300.0
2015-01-20 10:30:00,202.87,202.95,202.42,202.44,24100.0,168.2128,168.2791,167.8397,167.8563,24100.0
2015-01-20 10:35:00,202.47,202.57,202.33,202.34,23800.0,167.8811,167.964,167.765,167.7733,23800.0
2015-01-20 10:40:00,202.29,202.3,201.94,202.14,44700.0,167.7319,167.7402,167.4417,167.6075,44700.0
2015-01-20 10:45:00,202.11,202.48,202.06,202.47,39000.0,167.5826,167.8894,167.5412,167.8811,39000.0
2015-01-20 10:50:00,202.47,202.47,202.16,202.29,14500.0,167.8811,167.8811,167.6241,167.7319,14500.0
2015-01-20 10:55:00,202.33,202.37,202.07,202.23,16300.0,167.765,167.7982,167.5495,167.6821,16300.0
2015-01-20 11:00:00,202.21,202.21,201.93,202.15,78300.0,167.6655,167.6655,167.4334,167.6158,78300.0
2015-01-20 11:05:00,202.17,202.47,202.05,202.37,24800.0,167.6324,167.8811,167.5329,167.7982,24800.0
2015-01-20 11:10:00,202.36,202.36,202.18,202.32,22600.0,167.7899,167.7899,167.6407,167.7568,22600.0
2015-01-20 11:15:00,202.32,202.37,202.09,202.37,17300.0,167.7568,167.7982,167.566,167.7982,17300.0
2015-01-20 11:20:00,202.37,202.52,202.35,202.39,23400.0,167.7982,167.9226,167.7816,167.8148,23400.0
2015-01-20 11:25:00,202.39,202.45,202.2,202.43,36300.0,167.8148,167.8645,167.6573,167.848,36300.0
2015-01-20 11:30:00,202.38,202.5,202.27,202.38,29300.0,167.8065,167.906,167.7153,167.8065,29300.0
2015-01-20 11:35:00,202.36,202.44,202.2,202.29,22900.0,167.7899,167.8563,167.6573,167.7319,22900.0
2015-01-20 11:40:00,202.16,202.16,201.97,202.06,14900.0,167.6241,167.6241,167.4665,167.5412,14900.0
2015-01-20 11:45:00,202.01,202.02,201.59,201.7,47600.0,167.4997,167.508,167.1515,167.2427,47600.0
2015-01-20 11:50:00,201.71,201.81,201.6,201.79,25400.0,167.251,167.3339,167.1598,167.3173,25400.0
2015-01-20 11:55:00,201.78,201.9,201.75,201.89,39100.0,167.309,167.4085,167.2841,167.4002,39100.0
2015-01-20 12:00:00,201.89,201.94,201.79,201.79,48500.0,167.4002,167.4417,167.3173,167.3173,48500.0
2015-01-20 12:05:00,201.8,202.1,201.71,202.07,28500.0,167.3256,167.5743,167.251,167.5495,28500.0
2015-01-20 12:10:00,202.06,202.15,202.02,202.05,22600.0,167.5412,167.6158,167.508,167.5329,22600.0
2015-01-20 12:15:00,202.08,202.17,201.94,202.1,17700.0,167.5578,167.6324,167.4417,167.5743,17700.0
2015-01-20 12:20:00,202.08,202.14,202.02,202.02,5100.0,167.5578,167.6075,167.508,167.508,5100.0
2015-01-20 12:25:00,202.05,202.21,202.04,202.15,10700.0,167.5329,167.6655,167.5246,167.6158,10700.0
2015-01-20 12:30:00,202.18,202.25,202.02,202.07,11700.0,167.6407,167.6987,167.508,167.5495,11700.0
2015-01-20 12:35:00,202.06,202.21,201.95,202.21,13300.0,167.5412,167.6655,167.45,167.6655,13300.0
2015-01-20 12:40:00,202.22,202.32,202.21,202.31,24300.0,167.6738,167.7568,167.6655,167.7485,24300.0
2015-01-20 12:45:00,202.31,202.46,202.31,202.4,28100.0,167.7485,167.8728,167.7485,167.8231,28100.0
2015-01-20 12:50:00,202.4,202.44,202.22,202.24,12400.0,167.8231,167.8563,167.6738,167.6904,12400.0
2015-01-20 12:55:00,202.24,202.37,202.21,202.35,11300.0,167.6904,167.7982,167.6655,167.7816,11300.0
2015-01-20 13:00:00,202.34,202.45,202.28,202.34,28800.0,167.7733,167.8645,167.7236,167.7733,28800.0
2015-01-20 13:05:00,202.38,202.39,202.04,202.07,29800.0,167.8065,167.8148,167.5246,167.5495,29800.0
2015-01-20 13:10:00,202.05,202.25,201.99,202.14,9200.0,167.5329,167.6987,167.4831,167.6075,9200.0
2015-01-20 13:15:00,202.12,202.31,202.12,202.29,11600.0,167.5909,167.7485,167.5909,167.7319,11600.0
2015-01-20 13:20:00,202.42,202.79,202.42,202.64,83200.0,167.8397,168.1465,167.8397,168.0221,83200.0
2015-01-20 13:25:00,202.66,202.79,202.58,202.64,26400.0,168.0387,168.1465,167.9723,168.0221,26400.0
2015-01-20 13:30:00,202.7,202.83,202.69,202.71,17700.0,168.0718,168.1796,168.0635,168.0801,17700.0
2015-01-20 13:35:00,202.7,202.74,202.62,202.73,23600.0,168.0718,168.105,168.0055,168.0967,23600.0
2015-01-20 13:40:00,202.71,202.71,202.46,202.6,253000.0,168.0801,168.0801,167.8728,167.9889,253000.0
2015-01-20 13:45:00,202.6,202.7,202.57,202.63,17100.0,167.9889,168.0718,167.964,168.0138,17100.0
2015-01-20 13:50:00,202.65,202.68,202.51,202.66,16200.0,168.0304,168.0553,167.9143,168.0387,16200.0
2015-01-20 13:55:00,202.67,202.67,202.56,202.6,17800.0,168.047,168.047,167.9558,167.9889,17800.0
2015-01-20 14:00:00,202.56,202.93,202.54,202.87,91400.0,167.9558,168.2625,167.9392,168.2128,91400.0
2015-01-20 14:05:00,202.88,202.92,202.78,202.91,33500.0,168.2211,168.2543,168.1382,168.246,33500.0
2015-01-20 14:10:00,202.89,202.89,202.75,202.81,29200.0,168.2294,168.2294,168.1133,168.163,29200.0
2015-01-20 14:15:00,202.81,202.82,202.65,202.74,20400.0,168.163,168.1713,168.0304,168.105,20400.0
2015-01-20 14:20:00,202.76,202.8,202.67,202.71,18200.0,168.1216,168.1548,168.047,168.0801,18200.0
2015-01-20 14:25:00,202.72,202.81,202.59,202.69,17100.0,168.0884,168.163,167.9806,168.0635,17100.0
2015-01-20 14:30:00,202.76,203.12,202.75,203.11,127200.0,168.1216,168.4201,168.1133,168.4118,127200.0
2015-01-20 14:35:00,203.13,203.26,203.08,203.21,26300.0,168.4284,168.5362,168.3869,168.4947,26300.0
2015-01-20 14:40:00,203.2,203.5,203.2,203.4,33900.0,168.4864,168.7352,168.4864,168.6523,33900.0
2015-01-20 14:45:00,203.39,203.56,203.37,203.56,26500.0,168.644,168.7849,168.6274,168.7849,26500.0
2015-01-20 14:50:00,203.54,203.54,203.37,203.37,21200.0,168.7683,168.7683,168.6274,168.6274,21200.0
2015-01-20 14:55:00,203.38,203.58,203.38,203.56,21500.0,168.6357,168.8015,168.6357,168.7849,21500.0
2015-01-20 15:00:00,203.6,203.63,203.39,203.49,23100.0,168.8181,168.843,168.644,168.7269,23100.0
2015-01-20 15:05:00,203.46,203.66,203.45,203.65,25600.0,168.702,168.8678,168.6937,168.8595,25600.0
2015-01-20 15:10:00,203.63,203.63,203.5,203.61,17400.0,168.843,168.843,168.7352,168.8264,17400.0
2015-01-20 15:15:00,203.6,203.77,203.53,203.7,94000.0,168.8181,168.959,168.76,168.901,94000.0
2015-01-20 15:20:00,203.74,203.75,203.5,203.61,36000.0,168.9342,168.9425,168.7352,168.8264,36000.0
2015-01-20 15:25:00,203.63,203.75,203.55,203.6,24700.0,168.843,168.9425,168.7766,168.8181,24700.0
2015-01-20 15:30:00,203.62,203.62,203.25,203.37,43800.0,168.8347,168.8347,168.5279,168.6274,43800.0
2015-01-20 15:35:00,203.34,203.48,203.33,203.37,26300.0,168.6025,168.7186,168.5942,168.6274,26300.0
2015-01-20 15:40:00,203.4,203.66,203.38,203.55,24300.0,168.6523,168.8678,168.6357,168.7766,24300.0
2015-01-20 15:45:00,203.55,203.59,203.45,203.46,47000.0,168.7766,168.8098,168.6937,168.702,47000.0
2015-01-20 15:50:00,203.46,203.47,203.19,203.24,47800.0,168.702,168.7103,168.4781,168.5196,47800.0
2015-01-20 15:55:00,203.29,203.48,203.29,203.46,143800.0,168.561,168.7186,168.561,168.702,143800.0
2015-01-21 09:30:00,202.92,202.95,202.37,202.49,200300.0,168.2543,168.2791,167.7982,167.8977,200300.0
2015-01-21 09:35:00,202.45,203.81,202.37,203.68,85400.0,167.8645,168.9922,167.7982,168.8844,85400.0
2015-01-21 09:40:00,203.8,204.22,203.49,203.54,81200.0,168.9839,169.3322,168.7269,168.7683,81200.0
2015-01-21 09:45:00,203.56,203.69,203.03,203.22,117500.0,168.7849,168.8927,168.3455,168.503,117500.0
2015-01-21 09:50:00,203.27,203.69,203.27,203.43,34400.0,168.5445,168.8927,168.5445,168.6771,34400.0
2015-01-21 09:55:00,203.57,203.76,203.35,203.58,46800.0,168.7932,168.9508,168.6108,168.8015,46800.0
2015-01-21 10:00:00,203.62,203.89,203.5,203.61,241500.0,168.8347,169.0585,168.7352,168.8264,241500.0
2015-01-21 10:05:00,203.58,203.86,203.33,203.41,36200.0,168.8015,169.0337,168.5942,168.6605,36200.0
2015-01-21 10:10:00,203.39,203.67,203.16,203.57,41300.0,168.644,168.8761,168.4533,168.7932,41300.0
2015-01-21 10:15:00,203.57,203.97,203.57,203.94,56700.0,168.7932,169.1249,168.7932,169.1,56700.0
2015-01-21 10:20:00,203.92,203.96,203.67,203.88,23700.0,169.0834,169.1166,168.8761,169.0502,23700.0
2015-01-21 10:25:00,203.87,204.06,203.74,203.91,72400.0,169.042,169.1995,168.9342,169.0751,72400.0
2015-01-21 10:30:00,203.97,204.1,203.84,203.97,36600.0,169.1249,169.2327,169.0171,169.1249,36600.0
2015-01-21 10:35:00,203.97,203.99,203.76,203.77,39100.0,169.1249,169.1415,168.9508,168.959,39100.0
2015-01-21 10:40:00,203.74,204.04,203.74,204.04,21100.0,168.9342,169.1829,168.9342,169.1829,21100.0
2015-01-21 10:45:00,204.08,204.52,204.01,204.52,37100.0,169.2161,169.5809,169.158,169.5809,37100.0
2015-01-21 10:50:00,204.59,204.92,204.45,204.87,112300.0,169.639,169.9126,169.5229,169.8711,112300.0
2015-01-21 10:55:00,204.9,204.91,204.71,204.83,110300.0,169.896,169.9043,169.7385,169.838,110300.0
2015-01-21 11:00:00,204.87,205.07,204.75,204.77,32100.0,169.8711,170.037,169.7716,169.7882,32100.0
2015-01-21 11:05:00,204.78,204.87,204.59,204.65,57100.0,169.7965,169.8711,169.639,169.6887,57100.0
2015-01-21 11:10:00,204.63,204.77,204.58,204.76,20800.0,169.6721,169.7882,169.6307,169.7799,20800.0
2015-01-21 11:15:00,204.76,204.77,204.53,204.59,21700.0,169.7799,169.7882,169.5892,169.639,21700.0
2015-01-21 11:20:00,204.58,204.58,204.32,204.47,48400.0,169.6307,169.6307,169.4151,169.5395,48400.0
2015-01-21 11:25:00,204.47,204.54,204.37,204.53,29700.0,169.5395,169.5975,169.4565,169.5892,29700.0
2015-01-21 11:30:00,204.55,204.64,204.5,204.6,31700.0,169.6058,169.6804,169.5643,169.6472,31700.0
2015-01-21 11:35:00,204.63,204.68,204.39,204.42,15900.0,169.6721,169.7136,169.4731,169.498,15900.0
2015-01-21 11:40:00,204.45,204.5,204.37,204.47,26000.0,169.5229,169.5643,169.4565,169.5395,26000.0
2015-01-21 11:45:00,204.48,204.65,204.47,204.64,30700.0,169.5477,169.6887,169.5395,169.6804,30700.0
2015-01-21 11:50:00,204.65,204.8,204.65,204.7,13600.0,169.6887,169.8131,169.6887,169.7302,13600.0
2015-01-21 11:55:00,204.71,204.85,204.7,204.7,14400.0,169.7385,169.8545,169.7302,169.7302,14400.0
2015-01-21 12:00:00,204.66,204.78,204.64,204.72,18200.0,169.697,169.7965,169.6804,169.7467,18200.0
2015-01-21 12:05:00,204.73,204.81,204.53,204.55,25400.0,169.755,169.8214,169.5892,169.6058,25400.0
2015-01-21 12:10:00,204.56,204.78,204.54,204.78,14400.0,169.6141,169.7965,169.5975,169.7965,14400.0
2015-01-21 12:15:00,204.8,204.82,204.7,204.71,15800.0,169.8131,169.8297,169.7302,169.7385,15800.0
2015-01-21 12:20:00,204.68,204.8,204.67,204.69,27000.0,169.7136,169.8131,169.7053,169.7219,27000.0
2015-01-21 12:25:00,204.68,204.82,204.67,204.81,16900.0,169.7136,169.8297,169.7053,169.8214,16900.0
2015-01-21 12:30:00,204.84,204.89,204.57,204.59,57500.0,169.8462,169.8877,169.6224,169.639,57500.0
2015-01-21 12:35:00,204.6,204.62,204.46,204.54,24700.0,169.6472,169.6638,169.5312,169.5975,24700.0
2015-01-21 12:40:00,204.54,204.61,204.5,204.58,37900.0,169.5975,169.6555,169.5643,169.6307,37900.0
2015-01-21 12:45:00,204.57,204.72,204.56,204.62,17700.0,169.6224,169.7467,169.6141,169.6638,17700.0
2015-01-21 12:50:00,204.59,204.67,204.09,204.18,177900.0,169.639,169.7053,169.2244,169.299,177900.0
2015-01-21 12:55:00,204.18,204.35,204.18,204.31,9800.0,169.299,169.44,169.299,169.4068,9800.0
2015-01-21 13:00:00,204.3,204.45,204.18,204.4,196300.0,169.3985,169.5229,169.299,169.4814,196300.0
2015-01-21 13:05:00,204.4,204.52,204.28,204.43,30300.0,169.4814,169.5809,169.3819,169.5063,30300.0
2015-01-21 13:10:00,204.44,204.45,204.26,204.39,39100.0,169.5146,169.5229,169.3653,169.4731,39100.0
2015-01-21 13:15:00,204.39,204.47,204.33,204.45,12000.0,169.4731,169.5395,169.4234,169.5229,12000.0
2015-01-21 13:20:00,204.45,204.49,204.29,204.39,177500.0,169.5229,169.556,169.3902,169.4731,177500.0
2015-01-21 13:25:00,204.4,204.41,203.97,204.01,144800.0,169.4814,169.4897,169.1249,169.158,144800.0
2015-01-21 13:30:00,204.01,204.01,203.83,203.86,132800.0,169.158,169.158,169.0088,169.0337,132800.0
2015-01-21 13:35:00,203.85,203.99,203.71,203.98,197500.0,169.0254,169.1415,168.9093,169.1332,197500.0
2015-01-21 13:40:00,203.96,204.04,203.9,204.01,16000.0,169.1166,169.1829,169.0668,169.158,16000.0
2015-01-21 13:45:00,204.02,204.07,203.88,203.92,115300.0,169.1663,169.2078,169.0502,169.0834,115300.0
2015-01-21 13:50:00,203.93,204.0,203.86,203.87,104700.0,169.0917,169.1497,169.0337,169.042,104700.0
2015-01-21 13:55:00,203.87,203.89,203.6,203.63,144800.0,169.042,169.0585,168.8181,168.843,144800.0
2015-01-21 14:00:00,203.61,203.67,203.45,203.67,147000.0,168.8264,168.8761,168.6937,168.8761,147000.0
2015-01-21 14:05:00,203.66,203.71,203.56,203.59,134900.0,168.8678,168.9093,168.7849,168.8098,134900.0
2015-01-21 14:10:00,203.59,203.83,203.44,203.83,41900.0,168.8098,169.0088,168.6854,169.0088,41900.0
2015-01-21 14:15:00,203.84,203.93,203.75,203.78,110500.0,169.0171,169.0917,168.9425,168.9673,110500.0
2015-01-21 14:20:00,203.79,203.99,203.78,203.89,48600.0,168.9756,169.1415,168.9673,169.0585,48600.0
2015-01-21 14:25:00,203.89,204.03,203.82,203.9,62200.0,169.0585,169.1746,169.0005,169.0668,62200.0
2015-01-21 14:30:00,203.9,203.98,203.86,203.89,30400.0,169.0668,169.1332,169.0337,169.0585,30400.0
2015-01-21 14:35:00,203.87,203.91,203.69,203.74,102300.0,169.042,169.0751,168.8927,168.9342,102300.0
2015-01-21 14:40:00,203.75,204.01,203.66,203.98,35300.0,168.9425,169.158,168.8678,169.1332,35300.0
2015-01-21 14:45:00,204.01,204.24,204.0,204.24,43000.0,169.158,169.3487,169.1497,169.3487,43000.0
2015-01-21 14:50:00,204.26,204.32,204.13,204.17,52800.0,169.3653,169.4151,169.2575,169.2907,52800.0
2015-01-21 14:55:00,204.16,204.38,204.14,204.31,37400.0,169.2824,169.4648,169.2658,169.4068,37400.0
2015-01-21 15:00:00,204.31,204.33,204.18,204.21,73100.0,169.4068,169.4234,169.299,169.3239,73100.0
2015-01-21 15:05:00,204.22,204.23,203.98,203.99,30200.0,169.3322,169.3405,169.1332,169.1415,30200.0
2015-01-21 15:10:00,203.99,204.15,203.87,204.1,65500.0,169.1415,169.2741,169.042,169.2327,65500.0
2015-01-21 15:15:00,204.12,204.46,204.1,204.42,97600.0,169.2492,169.5312,169.2327,169.498,97600.0
2015-01-21 15:20:00,204.41,204.44,204.3,204.37,39300.0,169.4897,169.5146,169.3985,169.4565,39300.0
2015-01-21 15:25:00,204.39,204.5,204.29,204.33,48100.0,169.4731,169.5643,169.3902,169.4234,48100.0
2015-01-21 15:30:00,204.34,204.55,204.3,204.53,46600.0,169.4317,169.6058,169.3985,169.5892,46600.0
2015-01-21 15:35:00,204.56,204.61,204.43,204.54,39500.0,169.6141,169.6555,169.5063,169.5975,39500.0
2015-01-21 15:40:00,204.55,204.56,204.43,204.48,33700.0,169.6058,169.6141,169.5063,169.5477,33700.0
2015-01-21 15:45:00,204.49,204.56,204.46,204.51,34400.0,169.556,169.6141,169.5312,169.5726,34400.0
2015-01-21 15:50:00,204.53,204.53,204.42,204.48,38100.0,169.5892,169.5892,169.498,169.5477,38100.0
2015-01-21 15:55:00,204.48,204.57,204.37,204.49,97500.0,169.5477,169.6224,169.4565,169.556,97500.0
2015-01-22 09:30:00,205.44,205.92,205.18,205.27,116000.0,170.3437,170.7417,170.1282,170.2028,116000.0
2015-01-22 09:35:00,205.11,205.13,204.87,204.96,74300.0,170.0701,170.0867,169.8711,169.9457,74300.0
2015-01-22 09:40:00,204.87,204.87,204.32,204.65,58800.0,169.8711,169.8711,169.4151,169.6887,58800.0
2015-01-22 09:45:00,204.64,204.76,203.76,204.13,150500.0,169.6804,169.7799,168.9508,169.2575,150500.0
2015-01-22 09:50:00,204.12,204.48,203.91,204.41,18500.0,169.2492,169.5477,169.0751,169.4897,18500.0
2015-01-22 09:55:00,204.38,204.43,204.04,204.38,28200.0,169.4648,169.5063,169.1829,169.4648,28200.0
2015-01-22 10:00:00,204.36,204.78,204.3,204.52,53100.0,169.4482,169.7965,169.3985,169.5809,53100.0
2015-01-22 10:05:00,204.56,204.84,204.42,204.64,57100.0,169.6141,169.8462,169.498,169.6804,57100.0
2015-01-22 10:10:00,204.63,204.99,204.5,204.99,17200.0,169.6721,169.9706,169.5643,169.9706,17200.0
2015-01-22 10:15:00,204.91,205.46,204.87,205.33,14300.0,169.9043,170.3603,169.8711,170.2525,14300.0
2015-01-22 10:20:00,205.35,205.51,205.35,205.47,22800.0,170.2691,170.4018,170.2691,170.3686,22800.0
2015-01-22 10:25:00,205.53,205.53,205.24,205.37,141400.0,170.4184,170.4184,170.1779,170.2857,141400.0
2015-01-22 10:30:00,205.37,205.52,205.28,205.38,15700.0,170.2857,170.4101,170.2111,170.294,15700.0
2015-01-22 10:35:00,205.34,205.63,205.34,205.5,25500.0,170.2608,170.5013,170.2608,170.3935,25500.0
2015-01-22 10:40:00,205.56,205.81,205.51,205.81,16100.0,170.4432,170.6505,170.4018,170.6505,16100.0
2015-01-22 10:45:00,205.82,205.98,205.78,205.9,24700.0,170.6588,170.7915,170.6257,170.7252,24700.0
2015-01-22 10:50:00,205.92,206.05,205.89,205.99,23800.0,170.7417,170.8495,170.7169,170.7998,23800.0
2015-01-22 10:55:00,206.0,206.34,205.99,206.31,122800.0,170.8081,171.09,170.7998,171.0651,122800.0
2015-01-22 11:00:00,206.33,206.38,205.05,206.07,298000.0,171.0817,171.1232,170.0204,170.8661,298000.0
2015-01-22 11:05:00,206.03,206.06,205.76,205.87,37500.0,170.833,170.8578,170.6091,170.7003,37500.0
2015-01-22 11:10:00,205.86,205.86,205.62,205.81,109600.0,170.692,170.692,170.493,170.6505,109600.0
2015-01-22 11:15:00,205.79,205.86,205.69,205.84,66500.0,170.634,170.692,170.551,170.6754,66500.0
2015-01-22 11:20:00,205.86,206.14,205.83,206.11,28500.0,170.692,170.9242,170.6671,170.8993,28500.0
2015-01-22 11:25:00,206.14,206.2,206.02,206.05,31500.0,170.9242,170.9739,170.8247,170.8495,31500.0
2015-01-22 11:30:00,206.06,206.11,205.76,205.95,42000.0,170.8578,170.8993,170.6091,170.7666,42000.0
2015-01-22 11:35:00,205.94,205.94,205.68,205.85,35500.0,170.7583,170.7583,170.5427,170.6837,35500.0
2015-01-22 11:40:00,205.83,205.95,205.74,205.75,22100.0,170.6671,170.7666,170.5925,170.6008,22100.0
2015-01-22 11:45:00,205.76,205.79,205.64,205.64,38900.0,170.6091,170.634,170.5096,170.5096,38900.0
2015-01-22 11:50:00,205.67,205.67,205.47,205.53,18700.0,170.5345,170.5345,170.3686,170.4184,18700.0
2015-01-22 11:55:00,205.57,205.74,205.56,205.74,12900.0,170.4515,170.5925,170.4432,170.5925,12900.0
2015-01-22 12:00:00,205.8,205.83,205.64,205.65,9600.0,170.6422,170.6671,170.5096,170.5179,9600.0
2015-01-22 12:05:00,205.68,205.74,205.53,205.59,116000.0,170.5427,170.5925,170.4184,170.4681,116000.0
2015-01-22 12:10:00,205.59,205.83,205.51,205.75,35100.0,170.4681,170.6671,170.4018,170.6008,35100.0
2015-01-22 12:15:00,205.69,205.76,205.66,205.72,5100.0,170.551,170.6091,170.5262,170.5759,5100.0
2015-01-22 12:20:00,205.77,205.95,205.75,205.89,41000.0,170.6174,170.7666,170.6008,170.7169,41000.0
2015-01-22 12:25:00,206.0,206.0,205.92,205.96,12300.0,170.8081,170.8081,170.7417,170.7749,12300.0
2015-01-22 12:30:00,205.96,205.96,205.76,205.79,7400.0,170.7749,170.7749,170.6091,170.634,7400.0
2015-01-22 12:35:00,205.81,205.84,205.69,205.73,6200.0,170.6505,170.6754,170.551,170.5842,6200.0
2015-01-22 12:40:00,205.71,205.83,205.66,205.79,4900.0,170.5676,170.6671,170.5262,170.634,4900.0
2015-01-22 12:45:00,205.86,205.93,205.76,205.91,18600.0,170.692,170.75,170.6091,170.7335,18600.0
2015-01-22 12:50:00,205.86,205.89,205.6,205.62,29200.0,170.692,170.7169,170.4764,170.493,29200.0
2015-01-22 12:55:00,205.67,205.73,205.6,205.71,6100.0,170.5345,170.5842,170.4764,170.5676,6100.0
2015-01-22 13:00:00,205.71,206.02,205.71,205.99,19500.0,170.5676,170.8247,170.5676,170.7998,19500.0
2015-01-22 13:05:00,205.96,205.98,205.87,205.94,13500.0,170.7749,170.7915,170.7003,170.7583,13500.0
2015-01-22 13:10:00,205.93,206.01,205.84,205.85,43700.0,170.75,170.8164,170.6754,170.6837,43700.0
2015-01-22 13:15:00,205.84,205.88,205.62,205.68,26400.0,170.6754,170.7086,170.493,170.5427,26400.0
2015-01-22 13:20:00,205.66,205.78,205.59,205.75,49500.0,170.5262,170.6257,170.4681,170.6008,49500.0
2015-01-22 13:25:00,205.73,205.77,205.62,205.7,58400.0,170.5842,170.6174,170.493,170.5593,58400.0
2015-01-22 13:30:00,205.72,205.88,205.71,205.84,26100.0,170.5759,170.7086,170.5676,170.6754,26100.0
2015-01-22 13:35:00,205.83,205.91,205.74,205.87,43000.0,170.6671,170.7335,170.5925,170.7003,43000.0
2015-01-22 13:40:00,205.87,206.14,205.85,206.09,12000.0,170.7003,170.9242,170.6837,170.8827,12000.0
2015-01-22 13:45:00,206.08,206.13,206.03,206.04,16900.0,170.8744,170.9159,170.833,170.8412,16900.0
2015-01-22 13:50:00,206.07,206.16,206.05,206.12,29900.0,170.8661,170.9407,170.8495,170.9076,29900.0
2015-01-22 13:55:00,206.11,206.11,205.98,206.09,29400.0,170.8993,170.8993,170.7915,170.8827,29400.0
2015-01-22 14:00:00,206.09,206.28,206.08,206.23,27500.0,170.8827,171.0402,170.8744,170.9988,27500.0
2015-01-22 14:05:00,206.21,206.22,205.99,206.08,11000.0,170.9822,170.9905,170.7998,170.8744,11000.0
2015-01-22 14:10:00,206.1,206.25,206.06,206.25,19700.0,170.891,171.0154,170.8578,171.0154,19700.0
2015-01-22 14:15:00,206.23,206.45,206.23,206.39,106300.0,170.9988,171.1812,170.9988,171.1315,106300.0
2015-01-22 14:20:00,206.4,206.4,206.27,206.34,32800.0,171.1397,171.1397,171.032,171.09,32800.0
2015-01-22 14:25:00,206.37,206.46,206.33,206.39,30300.0,171.1149,171.1895,171.0817,171.1315,30300.0
2015-01-22 14:30:00,206.41,206.83,206.41,206.74,122300.0,171.148,171.4963,171.148,171.4217,122300.0
2015-01-22 14:35:00,206.71,206.84,206.71,206.84,41400.0,171.3968,171.5046,171.3968,171.5046,41400.0
2015-01-22 14:40:00,206.84,206.85,206.66,206.77,23900.0,171.5046,171.5129,171.3553,171.4465,23900.0
2015-01-22 14:45:00,206.79,207.1,206.79,207.0,96400.0,171.4631,171.7202,171.4631,171.6372,96400.0
2015-01-22 14:50:00,207.0,207.21,206.96,207.21,36100.0,171.6372,171.8114,171.6041,171.8114,36100.0
2015-01-22 14:55:00,207.2,207.36,207.15,207.31,55200.0,171.8031,171.9357,171.7616,171.8943,55200.0
2015-01-22 15:00:00,207.34,207.61,207.28,207.44,172700.0,171.9192,172.143,171.8694,172.0021,172700.0
2015-01-22 15:05:00,207.46,207.59,207.45,207.52,36200.0,172.0187,172.1265,172.0104,172.0684,36200.0
2015-01-22 15:10:00,207.53,207.62,207.43,207.52,29500.0,172.0767,172.1513,171.9938,172.0684,29500.0
2015-01-22 15:15:00,207.51,207.68,207.5,207.68,39600.0,172.0601,172.2011,172.0518,172.2011,39600.0
2015-01-22 15:20:00,207.69,207.71,207.39,207.41,45200.0,172.2094,172.226,171.9606,171.9772,45200.0
2015-01-22 15:25:00,207.42,207.58,207.33,207.53,94800.0,171.9855,172.1182,171.9109,172.0767,94800.0
2015-01-22 15:30:00,207.55,207.63,207.51,207.62,37500.0,172.0933,172.1596,172.0601,172.1513,37500.0
2015-01-22 15:35:00,207.6,207.6,207.44,207.58,18600.0,172.1347,172.1347,172.0021,172.1182,18600.0
2015-01-22 15:40:00,207.59,207.59,207.41,207.47,30600.0,172.1265,172.1265,171.9772,172.027,30600.0
2015-01-22 15:45:00,207.45,207.51,207.42,207.46,61300.0,172.0104,172.0601,171.9855,172.0187,61300.0
2015-01-22 15:50:00,207.47,207.47,207.33,207.44,39800.0,172.027,172.027,171.9109,172.0021,39800.0
2015-01-22 15:55:00,207.44,207.6,207.41,207.54,222600.0,172.0021,172.1347,171.9772,172.085,222600.0
2015-01-23 09:30:00,207.2,207.3,206.86,207.19,158400.0,171.8031,171.886,171.5212,171.7948,158400.0
2015-01-23 09:35:00,207.21,207.35,206.93,206.98,154300.0,171.8114,171.9275,171.5792,171.6207,154300.0
2015-01-23 09:40:00,206.99,207.01,206.78,206.82,74900.0,171.629,171.6455,171.4548,171.488,74900.0
2015-01-23 09:45:00,206.83,207.2,206.82,206.99,121100.0,171.4963,171.8031,171.488,171.629,121100.0
2015-01-23 09:50:00,206.97,207.06,206.85,206.86,47800.0,171.6124,171.687,171.5129,171.5212,47800.0
2015-01-23 09:55:00,206.88,207.05,206.71,207.0,72700.0,171.5377,171.6787,171.3968,171.6372,72700.0
2015-01-23 10:00:00,207.04,207.3,206.97,207.07,117400.0,171.6704,171.886,171.6124,171.6953,117400.0
2015-01-23 10:05:00,207.11,207.34,207.04,207.1,65400.0,171.7285,171.9192,171.6704,171.7202,65400.0
2015-01-23 10:10:00,207.1,207.24,206.96,206.98,40200.0,171.7202,171.8362,171.6041,171.6207,40200.0
2015-01-23 10:15:00,207.02,207.02,206.86,206.96,39200.0,171.6538,171.6538,171.5212,171.6041,39200.0
2015-01-23 10:20:00,206.99,207.16,206.93,207.04,48200.0,171.629,171.7699,171.5792,171.6704,48200.0
2015-01-23 10:25:00,207.04,207.18,206.93,207.09,41400.0,171.6704,171.7865,171.5792,171.7119,41400.0
2015-01-23 10:30:00,207.15,207.17,206.97,207.02,33700.0,171.7616,171.7782,171.6124,171.6538,33700.0
2015-01-23 10:35:00,206.99,207.04,206.8,206.88,81900.0,171.629,171.6704,171.4714,171.5377,81900.0
2015-01-23 10:40:00,206.89,206.89,206.61,206.67,35700.0,171.546,171.546,171.3139,171.3636,35700.0
2015-01-23 10:45:00,206.66,206.72,206.47,206.65,88300.0,171.3553,171.4051,171.1978,171.347,88300.0
2015-01-23 10:50:00,206.65,207.05,206.61,207.03,89400.0,171.347,171.6787,171.3139,171.6621,89400.0
2015-01-23 10:55:00,207.03,207.34,206.99,207.13,68200.0,171.6621,171.9192,171.629,171.745,68200.0
2015-01-23 11:00:00,207.13,207.21,207.1,207.21,37600.0,171.745,171.8114,171.7202,171.8114,37600.0
2015-01-23 11:05:00,207.18,207.21,207.03,207.07,31300.0,171.7865,171.8114,171.6621,171.6953,31300.0
2015-01-23 11:10:00,207.05,207.13,206.84,206.92,33400.0,171.6787,171.745,171.5046,171.5709,33400.0
2015-01-23 11:15:00,206.94,207.16,206.88,207.15,42200.0,171.5875,171.7699,171.5377,171.7616,42200.0
2015-01-23 11:20:00,207.16,207.27,207.08,207.2,42300.0,171.7699,171.8611,171.7036,171.8031,42300.0
2015-01-23 11:25:00,207.22,207.34,207.17,207.3,39600.0,171.8197,171.9192,171.7782,171.886,39600.0
2015-01-23 11:30:00,207.31,207.31,207.14,207.23,15500.0,171.8943,171.8943,171.7533,171.828,15500.0
2015-01-23 11:35:00,207.23,207.25,207.12,207.17,27800.0,171.828,171.8445,171.7367,171.7782,27800.0
2015-01-23 11:40:00,207.18,207.19,207.1,207.12,17000.0,171.7865,171.7948,171.7202,171.7367,17000.0
2015-01-23 11:45:00,207.14,207.28,207.14,207.21,27600.0,171.7533,171.8694,171.7533,171.8114,27600.0
2015-01-23 11:50:00,207.2,207.24,207.01,207.04,39500.0,171.8031,171.8362,171.6455,171.6704,39500.0
2015-01-23 11:55:00,207.09,207.11,207.0,207.08,56200.0,171.7119,171.7285,171.6372,171.7036,56200.0
2015-01-23 12:00:00,207.07,207.15,207.04,207.08,36000.0,171.6953,171.7616,171.6704,171.7036,36000.0
2015-01-23 12:05:00,207.09,207.2,207.06,207.13,29900.0,171.7119,171.8031,171.687,171.745,29900.0
2015-01-23 12:10:00,207.12,207.4,207.12,207.37,58000.0,171.7367,171.9689,171.7367,171.944,58000.0
2015-01-23 12:15:00,207.36,207.36,207.05,207.07,24800.0,171.9357,171.9357,171.6787,171.6953,24800.0
2015-01-23 12:20:00,207.07,207.18,206.96,207.18,21900.0,171.6953,171.7865,171.6041,171.7865,21900.0
2015-01-23 12:25:00,207.17,207.28,207.17,207.22,34000.0,171.7782,171.8694,171.7782,171.8197,34000.0
2015-01-23 12:30:00,207.2,207.38,207.2,207.32,146600.0,171.8031,171.9523,171.8031,171.9026,146600.0
2015-01-23 12:35:00,207.32,207.54,207.3,207.46,40000.0,171.9026,172.085,171.886,172.0187,40000.0
2015-01-23 12:40:00,207.46,207.48,207.34,207.35,35300.0,172.0187,172.0352,171.9192,171.9275,35300.0
2015-01-23 12:45:00,207.37,207.41,207.31,207.33,14100.0,171.944,171.9772,171.8943,171.9109,14100.0
2015-01-23 12:50:00,207.32,207.46,207.31,207.34,23300.0,171.9026,172.0187,171.8943,171.9192,23300.0
2015-01-23 12:55:00,207.33,207.37,207.24,207.36,17200.0,171.9109,171.944,171.8362,171.9357,17200.0
2015-01-23 13:00:00,207.37,207.37,207.2,207.27,25300.0,171.944,171.944,171.8031,171.8611,25300.0
2015-01-23 13:05:00,207.28,207.34,207.24,207.3,18600.0,171.8694,171.9192,171.8362,171.886,18600.0
2015-01-23 13:10:00,207.39,207.41,207.32,207.34,13400.0,171.9606,171.9772,171.9026,171.9192,13400.0
2015-01-23 13:15:00,207.33,207.33,207.03,207.09,35600.0,171.9109,171.9109,171.6621,171.7119,35600.0
2015-01-23 13:20:00,207.1,207.19,207.1,207.18,8100.0,171.7202,171.7948,171.7202,171.7865,8100.0
2015-01-23 13:25:00,207.2,207.26,207.11,207.17,193800.0,171.8031,171.8528,171.7285,171.7782,193800.0
2015-01-23 13:30:00,207.16,207.23,207.13,207.17,11900.0,171.7699,171.828,171.745,171.7782,11900.0
2015-01-23 13:35:00,207.22,207.37,207.19,207.37,26400.0,171.8197,171.944,171.7948,171.944,26400.0
2015-01-23 13:40:00,207.37,207.52,207.33,207.44,35500.0,171.944,172.0684,171.9109,172.0021,35500.0
2015-01-23 13:45:00,207.43,207.48,207.35,207.47,21800.0,171.9938,172.0352,171.9275,172.027,21800.0
2015-01-23 13:50:00,207.47,207.52,207.43,207.49,22300.0,172.027,172.0684,171.9938,172.0435,22300.0
2015-01-23 13:55:00,207.49,207.5,207.33,207.37,14300.0,172.0435,172.0518,171.9109,171.944,14300.0
2015-01-23 14:00:00,207.39,207.45,207.33,207.39,39400.0,171.9606,172.0104,171.9109,171.9606,39400.0
2015-01-23 14:05:00,207.37,207.37,207.25,207.32,27300.0,171.944,171.944,171.8445,171.9026,27300.0
2015-01-23 14:10:00,207.32,207.32,207.22,207.25,23300.0,171.9026,171.9026,171.8197,171.8445,23300.0
2015-01-23 14:15:00,207.24,207.26,207.1,207.17,25700.0,171.8362,171.8528,171.7202,171.7782,25700.0
2015-01-23 14:20:00,207.15,207.23,207.14,207.2,35000.0,171.7616,171.828,171.7533,171.8031,35000.0
2015-01-23 14:25:00,207.21,207.33,207.17,207.26,26600.0,171.8114,171.9109,171.7782,171.8528,26600.0
2015-01-23 14:30:00,207.25,207.28,207.12,207.2,22800.0,171.8445,171.8694,171.7367,171.8031,22800.0
2015-01-23 14:35:00,207.18,207.18,206.99,207.05,71300.0,171.7865,171.7865,171.629,171.6787,71300.0
2015-01-23 14:40:00,207.06,207.12,207.03,207.07,36500.0,171.687,171.7367,171.6621,171.6953,36500.0
2015-01-23 14:45:00,207.06,207.07,206.86,206.9,32200.0,171.687,171.6953,171.5212,171.5543,32200.0
2015-01-23 14:50:00,206.89,207.0,206.83,206.96,18000.0,171.546,171.6372,171.4963,171.6041,18000.0
2015-01-23 14:55:00,206.95,206.99,206.83,206.83,53800.0,171.5958,171.629,171.4963,171.4963,53800.0
2015-01-23 15:00:00,206.83,206.83,206.68,206.75,35700.0,171.4963,171.4963,171.3719,171.43,35700.0
2015-01-23 15:05:00,206.77,206.84,206.61,206.8,71500.0,171.4465,171.5046,171.3139,171.4714,71500.0
2015-01-23 15:10:00,206.84,206.94,206.76,206.79,24600.0,171.5046,171.5875,171.4382,171.4631,24600.0
2015-01-23 15:15:00,206.79,206.89,206.66,206.81,64300.0,171.4631,171.546,171.3553,171.4797,64300.0
2015-01-23 15:20:00,206.8,206.84,206.71,206.82,22400.0,171.4714,171.5046,171.3968,171.488,22400.0
2015-01-23 15:25:00,206.81,206.88,206.77,206.84,26900.0,171.4797,171.5377,171.4465,171.5046,26900.0
2015-01-23 15:30:00,206.84,206.84,206.58,206.69,33400.0,171.5046,171.5046,171.289,171.3802,33400.0
2015-01-23 15:35:00,206.67,206.74,206.54,206.57,32300.0,171.3636,171.4217,171.2558,171.2807,32300.0
2015-01-23 15:40:00,206.55,206.68,206.54,206.64,98300.0,171.2641,171.3719,171.2558,171.3387,98300.0
2015-01-23 15:45:00,206.61,206.68,206.46,206.57,185500.0,171.3139,171.3719,171.1895,171.2807,185500.0
2015-01-23 15:50:00,206.57,206.58,206.35,206.46,54000.0,171.2807,171.289,171.0983,171.1895,54000.0
2015-01-23 15:55:00,206.44,206.44,206.24,206.39,215300.0,171.1729,171.1729,171.0071,171.1315,215300.0
2015-01-26 09:30:00,206.18,206.19,205.68,205.69,147800.0,170.9573,170.9656,170.5427,170.551,147800.0
2015-01-26 09:35:00,205.7,205.94,205.6,205.67,53700.0,170.5593,170.7583,170.4764,170.5345,53700.0
2015-01-26 09:40:00,205.64,205.78,205.43,205.49,43700.0,170.5096,170.6257,170.3355,170.3852,43700.0
2015-01-26 09:45:00,205.47,205.49,205.29,205.37,41700.0,170.3686,170.3852,170.2194,170.2857,41700.0
2015-01-26 09:50:00,205.34,205.79,205.34,205.76,52900.0,170.2608,170.634,170.2608,170.6091,52900.0
2015-01-26 09:55:00,205.76,205.81,205.57,205.76,49100.0,170.6091,170.6505,170.4515,170.6091,49100.0
2015-01-26 10:00:00,205.81,205.92,205.69,205.89,30100.0,170.6505,170.7417,170.551,170.7169,30100.0
2015-01-26 10:05:00,206.01,206.18,205.94,206.07,32100.0,170.8164,170.9573,170.7583,170.8661,32100.0
2015-01-26 10:10:00,206.06,206.06,205.91,206.0,36500.0,170.8578,170.8578,170.7335,170.8081,36500.0
2015-01-26 10:15:00,206.06,206.07,205.78,205.86,67200.0,170.8578,170.8661,170.6257,170.692,67200.0
2015-01-26 10:20:00,205.9,205.92,205.79,205.86,35100.0,170.7252,170.7417,170.634,170.692,35100.0
2015-01-26 10:25:00,205.86,206.03,205.86,206.01,29000.0,170.692,170.833,170.692,170.8164,29000.0
2015-01-26 10:30:00,206.0,206.03,205.84,205.92,31600.0,170.8081,170.833,170.6754,170.7417,31600.0
2015-01-26 10:35:00,205.92,206.12,205.91,206.06,31400.0,170.7417,170.9076,170.7335,170.8578,31400.0
2015-01-26 10:40:00,206.09,206.37,206.08,206.3,60100.0,170.8827,171.1149,170.8744,171.0568,60100.0
2015-01-26 10:45:00,206.32,206.55,206.32,206.47,71500.0,171.0734,171.2641,171.0734,171.1978,71500.0
2015-01-26 10:50:00,206.49,206.59,206.44,206.47,41600.0,171.2144,171.2973,171.1729,171.1978,41600.0
2015-01-26 10:55:00,206.49,206.5,206.4,206.47,40000.0,171.2144,171.2227,171.1397,171.1978,40000.0
2015-01-26 11:00:00,206.46,206.48,206.32,206.47,47000.0,171.1895,171.2061,171.0734,171.1978,47000.0
2015-01-26 11:05:00,206.48,206.55,206.37,206.37,31600.0,171.2061,171.2641,171.1149,171.1149,31600.0
2015-01-26 11:10:00,206.36,206.47,206.3,206.44,64700.0,171.1066,171.1978,171.0568,171.1729,64700.0
2015-01-26 11:15:00,206.43,206.45,206.26,206.3,33300.0,171.1646,171.1812,171.0237,171.0568,33300.0
2015-01-26 11:20:00,206.31,206.47,206.31,206.32,28300.0,171.0651,171.1978,171.0651,171.0734,28300.0
2015-01-26 11:25:00,206.32,206.33,206.13,206.29,25300.0,171.0734,171.0817,170.9159,171.0485,25300.0
2015-01-26 11:30:00,206.29,206.35,206.16,206.16,32700.0,171.0485,171.0983,170.9407,170.9407,32700.0
2015-01-26 11:35:00,206.16,206.28,206.09,206.2,26800.0,170.9407,171.0402,170.8827,170.9739,26800.0
2015-01-26 11:40:00,206.21,206.34,206.21,206.33,22100.0,170.9822,171.09,170.9822,171.0817,22100.0
2015-01-26 11:45:00,206.35,206.43,206.32,206.37,43600.0,171.0983,171.1646,171.0734,171.1149,43600.0
2015-01-26 11:50:00,206.38,206.61,206.36,206.61,34500.0,171.1232,171.3139,171.1066,171.3139,34500.0
2015-01-26 11:55:00,206.63,206.63,206.52,206.57,40000.0,171.3305,171.3305,171.2392,171.2807,40000.0
2015-01-26 12:00:00,206.6,206.62,206.47,206.55,21900.0,171.3056,171.3222,171.1978,171.2641,21900.0
2015-01-26 12:05:00,206.52,206.75,206.52,206.72,28400.0,171.2392,171.43,171.2392,171.4051,28400.0
2015-01-26 12:10:00,206.7,206.76,206.6,206.61,33200.0,171.3885,171.4382,171.3056,171.3139,33200.0
2015-01-26 12:15:00,206.62,206.68,206.61,206.65,25000.0,171.3222,171.3719,171.3139,171.347,25000.0
2015-01-26 12:20:00,206.67,206.72,206.53,206.53,31000.0,171.3636,171.4051,171.2475,171.2475,31000.0
2015-01-26 12:25:00,206.54,206.66,206.54,206.6,30900.0,171.2558,171.3553,171.2558,171.3056,30900.0
2015-01-26 12:30:00,206.62,206.66,206.4,206.43,25400.0,171.3222,171.3553,171.1397,171.1646,25400.0
2015-01-26 12:35:00,206.39,206.44,206.27,206.42,38300.0,171.1315,171.1729,171.032,171.1563,38300.0
2015-01-26 12:40:00,206.42,206.49,206.4,206.47,27400.0,171.1563,171.2144,171.1397,171.1978,27400.0
2015-01-26 12:45:00,206.47,206.47,206.33,206.36,12200.0,171.1978,171.1978,171.0817,171.1066,12200.0
2015-01-26 12:50:00,206.35,206.48,206.34,206.44,35300.0,171.0983,171.2061,171.09,171.1729,35300.0
2015-01-26 12:55:00,206.45,206.5,206.43,206.44,15200.0,171.1812,171.2227,171.1646,171.1729,15200.0
2015-01-26 13:00:00,206.44,206.45,206.35,206.39,17200.0,171.1729,171.1812,171.0983,171.1315,17200.0
2015-01-26 13:05:00,206.39,206.43,206.29,206.34,16900.0,171.1315,171.1646,171.0485,171.09,16900.0
2015-01-26 13:10:00,206.38,206.46,206.36,206.42,17300.0,171.1232,171.1895,171.1066,171.1563,17300.0
2015-01-26 13:15:00,206.43,206.61,206.43,206.56,22500.0,171.1646,171.3139,171.1646,171.2724,22500.0
2015-01-26 13:20:00,206.56,206.57,206.5,206.54,19400.0,171.2724,171.2807,171.2227,171.2558,19400.0
2015-01-26 13:25:00,206.52,206.57,206.48,206.5,16200.0,171.2392,171.2807,171.2061,171.2227,16200.0
2015-01-26 13:30:00,206.52,206.68,206.52,206.64,18200.0,171.2392,171.3719,171.2392,171.3387,18200.0
2015-01-26 13:35:00,206.63,206.65,206.57,206.63,15800.0,171.3305,171.347,171.2807,171.3305,15800.0
2015-01-26 13:40:00,206.65,206.72,206.63,206.67,27300.0,171.347,171.4051,171.3305,171.3636,27300.0
2015-01-26 13:45:00,206.69,207.01,206.64,207.0,84100.0,171.3802,171.6455,171.3387,171.6372,84100.0
2015-01-26 13:50:00,207.0,207.0,206.88,206.89,19900.0,171.6372,171.6372,171.5377,171.546,19900.0
2015-01-26 13:55:00,206.88,206.94,206.84,206.88,22200.0,171.5377,171.5875,171.5046,171.5377,22200.0
2015-01-26 14:00:00,206.88,206.94,206.85,206.87,19600.0,171.5377,171.5875,171.5129,171.5295,19600.0
2015-01-26 14:05:00,206.86,206.88,206.76,206.8,27400.0,171.5212,171.5377,171.4382,171.4714,27400.0
2015-01-26 14:10:00,206.79,206.79,206.62,206.64,29600.0,171.4631,171.4631,171.3222,171.3387,29600.0
2015-01-26 14:15:00,206.66,206.7,206.64,206.64,14200.0,171.3553,171.3885,171.3387,171.3387,14200.0
2015-01-26 14:20:00,206.67,206.67,206.59,206.63,24900.0,171.3636,171.3636,171.2973,171.3305,24900.0
2015-01-26 14:25:00,206.64,206.69,206.54,206.68,28800.0,171.3387,171.3802,171.2558,171.3719,28800.0
2015-01-26 14:30:00,206.69,206.74,206.68,206.74,91700.0,171.3802,171.4217,171.3719,171.4217,91700.0
2015-01-26 14:35:00,206.71,206.76,206.69,206.75,16000.0,171.3968,171.4382,171.3802,171.43,16000.0
2015-01-26 14:40:00,206.77,206.84,206.66,206.67,25600.0,171.4465,171.5046,171.3553,171.3636,25600.0
2015-01-26 14:45:00,206.65,206.65,206.49,206.59,45700.0,171.347,171.347,171.2144,171.2973,45700.0
2015-01-26 14:50:00,206.59,206.6,206.5,206.59,28200.0,171.2973,171.3056,171.2227,171.2973,28200.0
2015-01-26 14:55:00,206.62,206.66,206.6,206.61,17500.0,171.3222,171.3553,171.3056,171.3139,17500.0
2015-01-26 15:00:00,206.62,206.62,206.47,206.48,20900.0,171.3222,171.3222,171.1978,171.2061,20900.0
2015-01-26 15:05:00,206.5,206.63,206.49,206.63,22900.0,171.2227,171.3305,171.2144,171.3305,22900.0
2015-01-26 15:10:00,206.63,206.71,206.56,206.57,80800.0,171.3305,171.3968,171.2724,171.2807,80800.0
2015-01-26 15:15:00,206.57,206.58,206.38,206.5,44500.0,171.2807,171.289,171.1232,171.2227,44500.0
2015-01-26 15:20:00,206.51,206.64,206.49,206.6,60800.0,171.231,171.3387,171.2144,171.3056,60800.0
2015-01-26 15:25:00,206.6,206.65,206.52,206.56,26600.0,171.3056,171.347,171.2392,171.2724,26600.0
2015-01-26 15:30:00,206.57,206.57,206.48,206.52,25000.0,171.2807,171.2807,171.2061,171.2392,25000.0
2015-01-26 15:35:00,206.54,206.79,206.51,206.74,44200.0,171.2558,171.4631,171.231,171.4217,44200.0
2015-01-26 15:40:00,206.76,206.77,206.62,206.65,65300.0,171.4382,171.4465,171.3222,171.347,65300.0
2015-01-26 15:45:00,206.66,206.74,206.65,206.68,49500.0,171.3553,171.4217,171.347,171.3719,49500.0
2015-01-26 15:50:00,206.68,206.85,206.68,206.84,48000.0,171.3719,171.5129,171.3719,171.5046,48000.0
2015-01-26 15:55:00,206.84,207.0,206.79,206.9,192100.0,171.5046,171.6372,171.4631,171.5543,192100.0
2015-01-27 09:30:00,204.45,204.58,204.2,204.42,176600.0,169.5229,169.6307,169.3156,169.498,176600.0
2015-01-27 09:35:00,204.42,204.68,203.98,204.68,106400.0,169.498,169.7136,169.1332,169.7136,106400.0
2015-01-27 09:40:00,204.69,204.82,204.42,204.5,236200.0,169.7219,169.8297,169.498,169.5643,236200.0
2015-01-27 09:45:00,204.49,204.69,204.35,204.42,83700.0,169.556,169.7219,169.44,169.498,83700.0
2015-01-27 09:50:00,204.48,204.59,204.12,204.28,159300.0,169.5477,169.639,169.2492,169.3819,159300.0
2015-01-27 09:55:00,204.29,204.31,204.1,204.28,132900.0,169.3902,169.4068,169.2327,169.3819,132900.0
2015-01-27 10:00:00,204.28,204.56,204.08,204.51,113400.0,169.3819,169.6141,169.2161,169.5726,113400.0
2015-01-27 10:05:00,204.5,204.66,204.3,204.5,25800.0,169.5643,169.697,169.3985,169.5643,25800.0
2015-01-27 10:10:00,204.47,204.61,204.25,204.34,39500.0,169.5395,169.6555,169.357,169.4317,39500.0
2015-01-27 10:15:00,204.31,204.4,204.12,204.25,159400.0,169.4068,169.4814,169.2492,169.357,159400.0
2015-01-27 10:20:00,204.22,204.36,204.02,204.1,49100.0,169.3322,169.4482,169.1663,169.2327,49100.0
2015-01-27 10:25:00,204.07,204.46,204.04,204.1,25900.0,169.2078,169.5312,169.1829,169.2327,25900.0
2015-01-27 10:30:00,204.09,204.09,203.72,203.78,181700.0,169.2244,169.2244,168.9176,168.9673,181700.0
2015-01-27 10:35:00,203.73,203.73,203.49,203.7,170400.0,168.9259,168.9259,168.7269,168.901,170400.0
2015-01-27 10:40:00,203.69,203.69,203.2,203.24,190100.0,168.8927,168.8927,168.4864,168.5196,190100.0
2015-01-27 10:45:00,203.23,203.41,203.15,203.33,79200.0,168.5113,168.6605,168.445,168.5942,79200.0
2015-01-27 10:50:00,203.34,203.55,203.32,203.5,172800.0,168.6025,168.7766,168.5859,168.7352,172800.0
2015-01-27 10:55:00,203.54,203.67,203.48,203.62,105600.0,168.7683,168.8761,168.7186,168.8347,105600.0
2015-01-27 11:00:00,203.6,203.68,203.5,203.53,193300.0,168.8181,168.8844,168.7352,168.76,193300.0
2015-01-27 11:05:00,203.53,203.77,203.51,203.74,67500.0,168.76,168.959,168.7435,168.9342,67500.0
2015-01-27 11:10:00,203.75,203.83,203.63,203.74,213600.0,168.9425,169.0088,168.843,168.9342,213600.0
2015-01-27 11:15:00,203.74,203.86,203.73,203.79,89700.0,168.9342,169.0337,168.9259,168.9756,89700.0
2015-01-27 11:20:00,203.8,203.89,203.72,203.72,59700.0,168.9839,169.0585,168.9176,168.9176,59700.0
2015-01-27 11:25:00,203.72,204.04,203.59,203.99,81400.0,168.9176,169.1829,168.8098,169.1415,81400.0
2015-01-27 11:30:00,203.99,204.2,203.93,204.09,116100.0,169.1415,169.3156,169.0917,169.2244,116100.0
2015-01-27 11:35:00,204.11,204.22,204.03,204.09,35900.0,169.241,169.3322,169.1746,169.2244,35900.0
2015-01-27 11:40:00,204.11,204.11,203.96,204.0,35900.0,169.241,169.241,169.1166,169.1497,35900.0
2015-01-27 11:45:00,204.01,204.24,204.0,204.2,53600.0,169.158,169.3487,169.1497,169.3156,53600.0
2015-01-27 11:50:00,204.21,204.35,204.12,204.14,44200.0,169.3239,169.44,169.2492,169.2658,44200.0
2015-01-27 11:55:00,204.15,204.19,203.88,203.89,31600.0,169.2741,169.3073,169.0502,169.0585,31600.0
2015-01-27 12:00:00,203.87,204.0,203.86,203.92,60300.0,169.042,169.1497,169.0337,169.0834,60300.0
2015-01-27 12:05:00,203.89,204.06,203.84,204.02,28600.0,169.0585,169.1995,169.0171,169.1663,28600.0
2015-01-27 12:10:00,204.01,204.07,203.96,204.0,28600.0,169.158,169.2078,169.1166,169.1497,28600.0
2015-01-27 12:15:00,204.0,204.11,203.9,204.0,47200.0,169.1497,169.241,169.0668,169.1497,47200.0
2015-01-27 12:20:00,203.99,204.11,203.96,204.02,42100.0,169.1415,169.241,169.1166,169.1663,42100.0
2015-01-27 12:25:00,204.03,204.55,204.02,204.53,93300.0,169.1746,169.6058,169.1663,169.5892,93300.0
2015-01-27 12:30:00,204.57,204.6,204.45,204.58,40000.0,169.6224,169.6472,169.5229,169.6307,40000.0
2015-01-27 12:35:00,204.6,204.6,204.42,204.57,39500.0,169.6472,169.6472,169.498,169.6224,39500.0
2015-01-27 12:40:00,204.55,204.57,204.44,204.53,27100.0,169.6058,169.6224,169.5146,169.5892,27100.0
2015-01-27 12:45:00,204.53,204.53,204.35,204.36,27200.0,169.5892,169.5892,169.44,169.4482,27200.0
2015-01-27 12:50:00,204.35,204.49,204.31,204.47,57300.0,169.44,169.556,169.4068,169.5395,57300.0
2015-01-27 12:55:00,204.48,204.66,204.47,204.65,46500.0,169.5477,169.697,169.5395,169.6887,46500.0
2015-01-27 13:00:00,204.68,204.79,204.52,204.57,58100.0,169.7136,169.8048,169.5809,169.6224,58100.0
2015-01-27 13:05:00,204.57,204.66,204.48,204.61,66500.0,169.6224,169.697,169.5477,169.6555,66500.0
2015-01-27 13:10:00,204.61,204.68,204.58,204.68,37800.0,169.6555,169.7136,169.6307,169.7136,37800.0
2015-01-27 13:15:00,204.7,205.03,204.69,204.92,30800.0,169.7302,170.0038,169.7219,169.9126,30800.0
2015-01-27 13:20:00,204.91,205.13,204.91,205.01,70000.0,169.9043,170.0867,169.9043,169.9872,70000.0
2015-01-27 13:25:00,205.01,205.08,204.95,205.04,20300.0,169.9872,170.0452,169.9375,170.0121,20300.0
2015-01-27 13:30:00,205.07,205.17,204.96,204.96,17200.0,170.037,170.1199,169.9457,169.9457,17200.0
2015-01-27 13:35:00,204.97,205.07,204.91,205.05,23900.0,169.954,170.037,169.9043,170.0204,23900.0
2015-01-27 13:40:00,205.07,205.1,204.79,204.84,36600.0,170.037,170.0618,169.8048,169.8462,36600.0
2015-01-27 13:45:00,204.83,204.88,204.73,204.86,21100.0,169.838,169.8794,169.755,169.8628,21100.0
2015-01-27 13:50:00,204.87,204.88,204.73,204.73,20000.0,169.8711,169.8794,169.755,169.755,20000.0
2015-01-27 13:55:00,204.72,204.8,204.65,204.76,38000.0,169.7467,169.8131,169.6887,169.7799,38000.0
2015-01-27 14:00:00,204.75,204.95,204.74,204.86,36500.0,169.7716,169.9375,169.7633,169.8628,36500.0
2015-01-27 14:05:00,204.83,205.01,204.82,204.87,31000.0,169.838,169.9872,169.8297,169.8711,31000.0
2015-01-27 14:10:00,204.86,205.03,204.83,204.97,22900.0,169.8628,170.0038,169.838,169.954,22900.0
2015-01-27 14:15:00,204.99,205.25,204.92,205.25,45900.0,169.9706,170.1862,169.9126,170.1862,45900.0
2015-01-27 14:20:00,205.28,205.5,205.24,205.36,37200.0,170.2111,170.3935,170.1779,170.2774,37200.0
2015-01-27 14:25:00,205.4,205.55,205.39,205.47,26400.0,170.3106,170.435,170.3023,170.3686,26400.0
2015-01-27 14:30:00,205.45,205.47,205.29,205.33,28200.0,170.352,170.3686,170.2194,170.2525,28200.0
2015-01-27 14:35:00,205.31,205.44,205.21,205.44,27000.0,170.236,170.3437,170.153,170.3437,27000.0
2015-01-27 14:40:00,205.42,205.43,205.23,205.38,28700.0,170.3272,170.3355,170.1696,170.294,28700.0
2015-01-27 14:45:00,205.4,205.4,205.2,205.36,48500.0,170.3106,170.3106,170.1447,170.2774,48500.0
2015-01-27 14:50:00,205.38,205.44,205.11,205.12,45000.0,170.294,170.3437,170.0701,170.0784,45000.0
2015-01-27 14:55:00,205.1,205.14,204.84,204.85,63000.0,170.0618,170.095,169.8462,169.8545,63000.0
2015-01-27 15:00:00,204.84,205.06,204.84,204.99,62200.0,169.8462,170.0287,169.8462,169.9706,62200.0
2015-01-27 15:05:00,205.0,205.01,204.77,204.97,23200.0,169.9789,169.9872,169.7882,169.954,23200.0
2015-01-27 15:10:00,204.99,205.05,204.93,204.94,32300.0,169.9706,170.0204,169.9209,169.9292,32300.0
2015-01-27 15:15:00,204.9,204.93,204.73,204.74,41900.0,169.896,169.9209,169.755,169.7633,41900.0
2015-01-27 15:20:00,204.74,204.74,204.5,204.56,37100.0,169.7633,169.7633,169.5643,169.6141,37100.0
2015-01-27 15:25:00,204.61,204.61,204.29,204.33,25700.0,169.6555,169.6555,169.3902,169.4234,25700.0
2015-01-27 15:30:00,204.32,204.58,204.28,204.54,55900.0,169.4151,169.6307,169.3819,169.5975,55900.0
2015-01-27 15:35:00,204.56,204.56,204.21,204.37,44000.0,169.6141,169.6141,169.3239,169.4565,44000.0
2015-01-27 15:40:00,204.34,204.62,204.34,204.61,51500.0,169.4317,169.6638,169.4317,169.6555,51500.0
2015-01-27 15:45:00,204.62,204.64,204.37,204.4,35700.0,169.6638,169.6804,169.4565,169.4814,35700.0
2015-01-27 15:50:00,204.38,204.4,204.09,204.17,106100.0,169.4648,169.4814,169.2244,169.2907,106100.0
2015-01-27 15:55:00,204.18,204.35,204.08,204.17,111600.0,169.299,169.44,169.2161,169.2907,111600.0
2015-01-28 09:30:00,205.63,205.72,205.2,205.22,108200.0,170.5013,170.5759,170.1447,170.1613,108200.0
2015-01-28 09:35:00,205.2,205.2,204.89,205.14,51700.0,170.1447,170.1447,169.8877,170.095,51700.0
2015-01-28 09:40:00,205.13,205.35,204.98,205.07,67400.0,170.0867,170.2691,169.9623,170.037,67400.0
2015-01-28 09:45:00,205.18,205.32,204.96,205.16,83300.0,170.1282,170.2442,169.9457,170.1116,83300.0
2015-01-28 09:50:00,205.23,205.43,205.23,205.35,53600.0,170.1696,170.3355,170.1696,170.2691,53600.0
2015-01-28 09:55:00,205.37,205.42,205.08,205.1,40700.0,170.2857,170.3272,170.0452,170.0618,40700.0
2015-01-28 10:00:00,205.12,205.29,205.1,205.15,55500.0,170.0784,170.2194,170.0618,170.1033,55500.0
2015-01-28 10:05:00,205.21,205.42,205.15,205.27,37700.0,170.153,170.3272,170.1033,170.2028,37700.0
2015-01-28 10:10:00,205.24,205.37,205.13,205.13,31400.0,170.1779,170.2857,170.0867,170.0867,31400.0
2015-01-28 10:15:00,205.12,205.12,204.83,204.89,44200.0,170.0784,170.0784,169.838,169.8877,44200.0
2015-01-28 10:20:00,204.92,205.06,204.92,205.02,21600.0,169.9126,170.0287,169.9126,169.9955,21600.0
2015-01-28 10:25:00,205.02,205.02,204.83,204.84,29300.0,169.9955,169.9955,169.838,169.8462,29300.0
2015-01-28 10:30:00,204.86,205.06,204.5,204.5,45400.0,169.8628,170.0287,169.5643,169.5643,45400.0
2015-01-28 10:35:00,204.46,204.55,204.34,204.44,29000.0,169.5312,169.6058,169.4317,169.5146,29000.0
2015-01-28 10:40:00,204.43,204.53,204.11,204.15,27700.0,169.5063,169.5892,169.241,169.2741,27700.0
2015-01-28 10:45:00,204.13,204.13,203.92,204.0,45200.0,169.2575,169.2575,169.0834,169.1497,45200.0
2015-01-28 10:50:00,204.02,204.2,203.97,204.02,29000.0,169.1663,169.3156,169.1249,169.1663,29000.0
2015-01-28 10:55:00,204.0,204.0,203.67,203.8,29200.0,169.1497,169.1497,168.8761,168.9839,29200.0
2015-01-28 11:00:00,203.81,204.06,203.75,204.04,66300.0,168.9922,169.1995,168.9425,169.1829,66300.0
2015-01-28 11:05:00,204.06,204.23,204.05,204.23,48900.0,169.1995,169.3405,169.1912,169.3405,48900.0
2015-01-28 11:10:00,204.22,204.22,203.78,203.81,28800.0,169.3322,169.3322,168.9673,168.9922,28800.0
2015-01-28 11:15:00,203.79,203.81,203.55,203.73,80300.0,168.9756,168.9922,168.7766,168.9259,80300.0
2015-01-28 11:20:00,203.74,203.85,203.48,203.76,78700.0,168.9342,169.0254,168.7186,168.9508,78700.0
2015-01-28 11:25:00,203.78,203.99,203.65,203.89,59600.0,168.9673,169.1415,168.8595,169.0585,59600.0
2015-01-28 11:30:00,203.9,204.11,203.81,204.08,41800.0,169.0668,169.241,168.9922,169.2161,41800.0
2015-01-28 11:35:00,204.08,204.31,204.05,204.15,53900.0,169.2161,169.4068,169.1912,169.2741,53900.0
2015-01-28 11:40:00,204.13,204.21,204.06,204.18,46900.0,169.2575,169.3239,169.1995,169.299,46900.0
2015-01-28 11:45:00,204.2,204.48,204.17,204.41,39200.0,169.3156,169.5477,169.2907,169.4897,39200.0
2015-01-28 11:50:00,204.4,204.4,204.2,204.2,19900.0,169.4814,169.4814,169.3156,169.3156,19900.0
2015-01-28 11:55:00,204.23,204.28,204.08,204.24,31300.0,169.3405,169.3819,169.2161,169.3487,31300.0
2015-01-28 12:00:00,204.28,204.54,204.25,204.53,37800.0,169.3819,169.5975,169.357,169.5892,37800.0
2015-01-28 12:05:00,204.52,204.58,204.46,204.52,27100.0,169.5809,169.6307,169.5312,169.5809,27100.0
2015-01-28 12:10:00,204.53,204.54,204.42,204.44,22400.0,169.5892,169.5975,169.498,169.5146,22400.0
2015-01-28 12:15:00,204.45,204.78,204.41,204.75,72500.0,169.5229,169.7965,169.4897,169.7716,72500.0
2015-01-28 12:20:00,204.76,204.79,204.68,204.72,35300.0,169.7799,169.8048,169.7136,169.7467,35300.0
2015-01-28 12:25:00,204.73,204.91,204.65,204.83,72900.0,169.755,169.9043,169.6887,169.838,72900.0
2015-01-28 12:30:00,204.84,204.85,204.73,204.76,12200.0,169.8462,169.8545,169.755,169.7799,12200.0
2015-01-28 12:35:00,204.78,204.78,204.59,204.63,13100.0,169.7965,169.7965,169.639,169.6721,13100.0
2015-01-28 12:40:00,204.63,204.69,204.59,204.65,10800.0,169.6721,169.7219,169.639,169.6887,10800.0
2015-01-28 12:45:00,204.66,204.75,204.66,204.71,13100.0,169.697,169.7716,169.697,169.7385,13100.0
2015-01-28 12:50:00,204.73,204.78,204.58,204.58,15500.0,169.755,169.7965,169.6307,169.6307,15500.0
2015-01-28 12:55:00,204.6,204.72,204.54,204.56,29900.0,169.6472,169.7467,169.5975,169.6141,29900.0
2015-01-28 13:00:00,204.56,204.56,204.39,204.47,32200.0,169.6141,169.6141,169.4731,169.5395,32200.0
2015-01-28 13:05:00,204.45,204.55,204.4,204.48,13500.0,169.5229,169.6058,169.4814,169.5477,13500.0
2015-01-28 13:10:00,204.48,204.48,204.25,204.28,24900.0,169.5477,169.5477,169.357,169.3819,24900.0
2015-01-28 13:15:00,204.29,204.41,204.29,204.3,33400.0,169.3902,169.4897,169.3902,169.3985,33400.0
2015-01-28 13:20:00,204.29,204.43,204.29,204.36,24400.0,169.3902,169.5063,169.3902,169.4482,24400.0
2015-01-28 13:25:00,204.39,204.4,204.24,204.24,39700.0,169.4731,169.4814,169.3487,169.3487,39700.0
2015-01-28 13:30:00,204.26,204.54,204.23,204.51,107500.0,169.3653,169.5975,169.3405,169.5726,107500.0
2015-01-28 13:35:00,204.53,204.53,204.43,204.49,123600.0,169.5892,169.5892,169.5063,169.556,123600.0
2015-01-28 13:40:00,204.49,204.5,204.35,204.4,127600.0,169.556,169.5643,169.44,169.4814,127600.0
2015-01-28 13:45:00,204.4,204.55,204.37,204.47,126000.0,169.4814,169.6058,169.4565,169.5395,126000.0
2015-01-28 13:50:00,204.5,204.64,204.48,204.52,18900.0,169.5643,169.6804,169.5477,169.5809,18900.0
2015-01-28 13:55:00,204.5,204.5,204.14,204.19,411900.0,169.5643,169.5643,169.2658,169.3073,411900.0
2015-01-28 14:00:00,204.18,205.03,204.18,204.58,85700.0,169.299,170.0038,169.299,169.6307,85700.0
2015-01-28 14:05:00,204.58,204.66,203.94,204.0,55200.0,169.6307,169.697,169.1,169.1497,55200.0
2015-01-28 14:10:00,203.99,204.08,203.59,204.0,87300.0,169.1415,169.2161,168.8098,169.1497,87300.0
2015-01-28 14:15:00,203.99,204.2,203.84,204.09,92700.0,169.1415,169.3156,169.0171,169.2244,92700.0
2015-01-28 14:20:00,204.06,204.14,203.79,203.91,48800.0,169.1995,169.2658,168.9756,169.0751,48800.0
2015-01-28 14:25:00,203.9,203.93,203.33,203.45,71800.0,169.0668,169.0917,168.5942,168.6937,71800.0
2015-01-28 14:30:00,203.41,203.49,202.96,203.13,78000.0,168.6605,168.7269,168.2874,168.4284,78000.0
2015-01-28 14:35:00,203.14,203.51,203.11,203.31,91200.0,168.4367,168.7435,168.4118,168.5776,91200.0
2015-01-28 14:40:00,203.31,203.6,203.18,203.47,35200.0,168.5776,168.8181,168.4698,168.7103,35200.0
2015-01-28 14:45:00,203.49,203.74,203.49,203.54,592400.0,168.7269,168.9342,168.7269,168.7683,592400.0
2015-01-28 14:50:00,203.53,203.94,203.41,203.81,40700.0,168.76,169.1,168.6605,168.9922,40700.0
2015-01-28 14:55:00,203.85,203.91,203.58,203.58,46300.0,169.0254,169.0751,168.8015,168.8015,46300.0
2015-01-28 15:00:00,203.64,203.91,203.55,203.61,35900.0,168.8513,169.0751,168.7766,168.8264,35900.0
2015-01-28 15:05:00,203.59,203.68,203.28,203.43,29500.0,168.8098,168.8844,168.5528,168.6771,29500.0
2015-01-28 15:10:00,203.54,203.54,203.06,203.07,84300.0,168.7683,168.7683,168.3703,168.3786,84300.0
2015-01-28 15:15:00,203.07,203.12,202.63,202.66,70500.0,168.3786,168.4201,168.0138,168.0387,70500.0
2015-01-28 15:20:00,202.64,202.96,202.63,202.78,42600.0,168.0221,168.2874,168.0138,168.1382,42600.0
2015-01-28 15:25:00,202.76,202.77,202.41,202.64,82900.0,168.1216,168.1299,167.8314,168.0221,82900.0
2015-01-28 15:30:00,202.64,202.64,202.1,202.1,81200.0,168.0221,168.0221,167.5743,167.5743,81200.0
2015-01-28 15:35:00,202.08,202.26,201.94,201.98,61100.0,167.5578,167.707,167.4417,167.4748,61100.0
2015-01-28 15:40:00,201.96,201.96,201.41,201.61,140300.0,167.4583,167.4583,167.0022,167.168,140300.0
2015-01-28 15:45:00,201.6,201.92,201.33,201.8,69300.0,167.1598,167.4251,166.9359,167.3256,69300.0
2015-01-28 15:50:00,201.78,201.86,201.58,201.68,139000.0,167.309,167.3753,167.1432,167.2261,139000.0
2015-01-28 15:55:00,201.69,201.76,201.44,201.46,160100.0,167.2344,167.2924,167.0271,167.0437,160100.0
2015-01-29 09:30:00,201.75,201.88,201.37,201.67,288000.0,167.2841,167.3919,166.969,167.2178,288000.0
2015-01-29 09:35:00,201.59,201.98,201.16,201.29,128400.0,167.1515,167.4748,166.7949,166.9027,128400.0
2015-01-29 09:40:00,201.19,201.23,200.76,200.95,108500.0,166.8198,166.853,166.4633,166.6208,108500.0
2015-01-29 09:45:00,200.95,200.97,200.41,200.68,117400.0,166.6208,166.6374,166.173,166.3969,117400.0
2015-01-29 09:50:00,200.7,201.0,200.52,201.0,63000.0,166.4135,166.6623,166.2643,166.6623,63000.0
2015-01-29 09:55:00,201.0,201.36,200.89,201.31,68300.0,166.6623,166.9608,166.571,166.9193,68300.0
2015-01-29 10:00:00,201.21,201.58,201.02,201.37,151300.0,166.8364,167.1432,166.6788,166.969,151300.0
2015-01-29 10:05:00,201.38,201.48,200.91,201.1,65600.0,166.9773,167.0603,166.5876,166.7452,65600.0
2015-01-29 10:10:00,201.04,201.24,200.94,200.98,59800.0,166.6954,166.8613,166.6125,166.6457,59800.0
2015-01-29 10:15:00,200.98,201.28,200.79,201.2,35300.0,166.6457,166.8944,166.4881,166.8281,35300.0
2015-01-29 10:20:00,201.19,201.19,200.67,200.69,66800.0,166.8198,166.8198,166.3886,166.4052,66800.0
2015-01-29 10:25:00,200.72,201.31,200.72,201.26,38000.0,166.4301,166.9193,166.4301,166.8778,38000.0
2015-01-29 10:30:00,201.24,201.28,200.94,200.98,68100.0,166.8613,166.8944,166.6125,166.6457,68100.0
2015-01-29 10:35:00,200.97,200.97,200.5,200.76,80900.0,166.6374,166.6374,166.2477,166.4633,80900.0
2015-01-29 10:40:00,200.75,200.78,200.17,200.28,121700.0,166.455,166.4798,165.974,166.0653,121700.0
2015-01-29 10:45:00,200.28,200.46,200.08,200.45,52100.0,166.0653,166.2145,165.8994,166.2062,52100.0
2015-01-29 10:50:00,200.47,200.53,200.14,200.34,55900.0,166.2228,166.2725,165.9492,166.115,55900.0
2015-01-29 10:55:00,200.31,200.71,200.31,200.64,51900.0,166.0901,166.4218,166.0901,166.3638,51900.0
2015-01-29 11:00:00,200.63,200.66,200.37,200.4,49600.0,166.3555,166.3803,166.1399,166.1648,49600.0
2015-01-29 11:05:00,200.39,200.66,200.22,200.66,69400.0,166.1565,166.3803,166.0155,166.3803,69400.0
2015-01-29 11:10:00,200.66,200.8,200.52,200.68,69100.0,166.3803,166.4964,166.2643,166.3969,69100.0
2015-01-29 11:15:00,200.67,200.99,200.55,200.58,174200.0,166.3886,166.654,166.2891,166.314,174200.0
2015-01-29 11:20:00,200.58,200.98,200.58,200.8,97400.0,166.314,166.6457,166.314,166.4964,97400.0
2015-01-29 11:25:00,200.79,200.79,200.46,200.72,94600.0,166.4881,166.4881,166.2145,166.4301,94600.0
2015-01-29 11:30:00,200.7,201.15,200.7,201.05,87100.0,166.4135,166.7866,166.4135,166.7037,87100.0
2015-01-29 11:35:00,201.02,201.29,200.89,201.28,76300.0,166.6788,166.9027,166.571,166.8944,76300.0
2015-01-29 11:40:00,201.29,201.33,201.07,201.09,67300.0,166.9027,166.9359,166.7203,166.7369,67300.0
2015-01-29 11:45:00,201.1,201.26,201.03,201.22,73600.0,166.7452,166.8778,166.6871,166.8447,73600.0
2015-01-29 11:50:00,201.24,201.6,201.23,201.33,96500.0,166.8613,167.1598,166.853,166.9359,96500.0
2015-01-29 11:55:00,201.33,201.46,201.23,201.24,114100.0,166.9359,167.0437,166.853,166.8613,114100.0
2015-01-29 12:00:00,201.25,201.63,201.25,201.53,88800.0,166.8695,167.1846,166.8695,167.1017,88800.0
2015-01-29 12:05:00,201.52,201.76,201.5,201.59,76400.0,167.0934,167.2924,167.0768,167.1515,76400.0
2015-01-29 12:10:00,201.59,201.71,201.43,201.55,74200.0,167.1515,167.251,167.0188,167.1183,74200.0
2015-01-29 12:15:00,201.53,201.6,201.42,201.47,76800.0,167.1017,167.1598,167.0105,167.052,76800.0
2015-01-29 12:20:00,201.48,201.55,201.22,201.41,75100.0,167.0603,167.1183,166.8447,167.0022,75100.0
2015-01-29 12:25:00,201.4,201.49,201.24,201.45,67500.0,166.9939,167.0685,166.8613,167.0354,67500.0
2015-01-29 12:30:00,201.44,201.52,201.29,201.4,86300.0,167.0271,167.0934,166.9027,166.9939,86300.0
2015-01-29 12:35:00,201.38,201.48,201.23,201.32,76800.0,166.9773,167.0603,166.853,166.9276,76800.0
2015-01-29 12:40:00,201.32,201.37,201.02,201.02,105900.0,166.9276,166.969,166.6788,166.6788,105900.0
2015-01-29 12:45:00,201.02,201.26,200.92,201.19,91700.0,166.6788,166.8778,166.5959,166.8198,91700.0
2015-01-29 12:50:00,201.15,201.24,200.95,201.21,103700.0,166.7866,166.8613,166.6208,166.8364,103700.0
2015-01-29 12:55:00,201.21,201.41,201.09,201.33,82700.0,166.8364,167.0022,166.7369,166.9359,82700.0
2015-01-29 13:00:00,201.35,201.39,201.2,201.26,69500.0,166.9525,166.9856,166.8281,166.8778,69500.0
2015-01-29 13:05:00,201.25,201.38,201.08,201.13,130200.0,166.8695,166.9773,166.7286,166.77,130200.0
2015-01-29 13:10:00,201.12,201.45,201.11,201.34,84300.0,166.7618,167.0354,166.7535,166.9442,84300.0
2015-01-29 13:15:00,201.33,201.62,201.33,201.54,68200.0,166.9359,167.1763,166.9359,167.11,68200.0
2015-01-29 13:20:00,201.52,201.79,201.52,201.7,81100.0,167.0934,167.3173,167.0934,167.2427,81100.0
2015-01-29 13:25:00,201.71,201.94,201.68,201.9,130400.0,167.251,167.4417,167.2261,167.4085,130400.0
2015-01-29 13:30:00,201.91,201.91,201.74,201.79,75900.0,167.4168,167.4168,167.2758,167.3173,75900.0
2015-01-29 13:35:00,201.78,202.14,201.77,202.14,108900.0,167.309,167.6075,167.3007,167.6075,108900.0
2015-01-29 13:40:00,202.15,202.3,202.04,202.2,88700.0,167.6158,167.7402,167.5246,167.6573,88700.0
2015-01-29 13:45:00,202.22,202.44,202.11,202.42,72800.0,167.6738,167.8563,167.5826,167.8397,72800.0
2015-01-29 13:50:00,202.44,202.61,202.42,202.47,69700.0,167.8563,167.9972,167.8397,167.8811,69700.0
2015-01-29 13:55:00,202.43,202.46,202.25,202.25,63600.0,167.848,167.8728,167.6987,167.6987,63600.0
2015-01-29 14:00:00,202.26,202.37,202.24,202.32,82700.0,167.707,167.7982,167.6904,167.7568,82700.0
2015-01-29 14:05:00,202.33,202.41,202.12,202.14,35000.0,167.765,167.8314,167.5909,167.6075,35000.0
2015-01-29 14:10:00,202.12,202.22,202.04,202.21,34500.0,167.5909,167.6738,167.5246,167.6655,34500.0
2015-01-29 14:15:00,202.23,202.3,202.09,202.09,34300.0,167.6821,167.7402,167.566,167.566,34300.0
2015-01-29 14:20:00,202.09,202.42,202.08,202.42,30300.0,167.566,167.8397,167.5578,167.8397,30300.0
2015-01-29 14:25:00,202.45,202.68,202.44,202.68,45100.0,167.8645,168.0553,167.8563,168.0553,45100.0
2015-01-29 14:30:00,202.65,202.85,202.65,202.83,73800.0,168.0304,168.1962,168.0304,168.1796,73800.0
2015-01-29 14:35:00,202.82,202.84,202.63,202.75,45200.0,168.1713,168.1879,168.0138,168.1133,45200.0
2015-01-29 14:40:00,202.74,202.75,202.53,202.58,38100.0,168.105,168.1133,167.9309,167.9723,38100.0
2015-01-29 14:45:00,202.56,202.63,202.4,202.43,55600.0,167.9558,168.0138,167.8231,167.848,55600.0
2015-01-29 14:50:00,202.41,202.51,202.3,202.45,47200.0,167.8314,167.9143,167.7402,167.8645,47200.0
2015-01-29 14:55:00,202.44,202.59,202.32,202.53,35100.0,167.8563,167.9806,167.7568,167.9309,35100.0
2015-01-29 15:00:00,202.56,202.66,202.45,202.48,33500.0,167.9558,168.0387,167.8645,167.8894,33500.0
2015-01-29 15:05:00,202.49,202.93,202.49,202.89,42200.0,167.8977,168.2625,167.8977,168.2294,42200.0
2015-01-29 15:10:00,202.87,202.87,202.61,202.65,25500.0,168.2128,168.2128,167.9972,168.0304,25500.0
2015-01-29 15:15:00,202.68,203.01,202.55,203.01,98900.0,168.0553,168.3289,167.9475,168.3289,98900.0
2015-01-29 15:20:00,203.0,203.34,202.92,203.32,100200.0,168.3206,168.6025,168.2543,168.5859,100200.0
2015-01-29 15:25:00,203.33,203.41,203.16,203.18,53600.0,168.5942,168.6605,168.4533,168.4698,53600.0
2015-01-29 15:30:00,203.21,203.37,203.18,203.3,42900.0,168.4947,168.6274,168.4698,168.5693,42900.0
2015-01-29 15:35:00,203.28,203.61,203.21,203.58,26300.0,168.5528,168.8264,168.4947,168.8015,26300.0
2015-01-29 15:40:00,203.59,203.72,203.4,203.41,32800.0,168.8098,168.9176,168.6523,168.6605,32800.0
2015-01-29 15:45:00,203.4,203.47,203.24,203.35,58000.0,168.6523,168.7103,168.5196,168.6108,58000.0
2015-01-29 15:50:00,203.35,203.39,203.21,203.37,61100.0,168.6108,168.644,168.4947,168.6274,61100.0
2015-01-29 15:55:00,203.38,203.41,203.17,203.41,135100.0,168.6357,168.6605,168.4615,168.6605,135100.0
2015-01-30 09:30:00,201.99,202.63,201.81,202.63,184800.0,167.4831,168.0138,167.3339,168.0138,184800.0
2015-01-30 09:35:00,202.62,202.67,202.38,202.54,94900.0,168.0055,168.047,167.8065,167.9392,94900.0
2015-01-30 09:40:00,202.61,202.87,202.57,202.81,51600.0,167.9972,168.2128,167.964,168.163,51600.0
2015-01-30 09:45:00,202.83,203.12,202.74,202.74,84300.0,168.1796,168.4201,168.105,168.105,84300.0
2015-01-30 09:50:00,202.74,202.97,202.69,202.82,71300.0,168.105,168.2957,168.0635,168.1713,71300.0
2015-01-30 09:55:00,202.8,203.0,202.57,202.59,69200.0,168.1548,168.3206,167.964,167.9806,69200.0
2015-01-30 10:00:00,202.58,202.81,202.5,202.71,290600.0,167.9723,168.163,167.906,168.0801,290600.0
2015-01-30 10:05:00,202.71,202.81,202.23,202.36,90800.0,168.0801,168.163,167.6821,167.7899,90800.0
2015-01-30 10:10:00,202.35,202.43,202.12,202.31,67200.0,167.7816,167.848,167.5909,167.7485,67200.0
2015-01-30 10:15:00,202.28,202.46,202.09,202.11,165900.0,167.7236,167.8728,167.566,167.5826,165900.0
2015-01-30 10:20:00,202.11,202.23,201.94,201.94,271800.0,167.5826,167.6821,167.4417,167.4417,271800.0
2015-01-30 10:25:00,201.9,202.22,201.89,202.02,100500.0,167.4085,167.6738,167.4002,167.508,100500.0
2015-01-30 10:30:00,201.98,201.98,201.5,201.62,77500.0,167.4748,167.4748,167.0768,167.1763,77500.0
2015-01-30 10:35:00,201.59,201.81,201.45,201.75,47400.0,167.1515,167.3339,167.0354,167.2841,47400.0
2015-01-30 10:40:00,201.76,202.05,201.68,201.97,258800.0,167.2924,167.5329,167.2261,167.4665,258800.0
2015-01-30 10:45:00,201.99,202.24,201.98,202.18,85100.0,167.4831,167.6904,167.4748,167.6407,85100.0
2015-01-30 10:50:00,202.16,202.17,201.86,201.88,72800.0,167.6241,167.6324,167.3753,167.3919,72800.0
2015-01-30 10:55:00,201.86,202.0,201.59,202.0,101900.0,167.3753,167.4914,167.1515,167.4914,101900.0
2015-01-30 11:00:00,201.98,202.2,201.94,202.15,70100.0,167.4748,167.6573,167.4417,167.6158,70100.0
2015-01-30 11:05:00,202.12,202.15,201.7,201.78,66000.0,167.5909,167.6158,167.2427,167.309,66000.0
2015-01-30 11:10:00,201.75,201.83,201.27,201.39,290700.0,167.2841,167.3505,166.8861,166.9856,290700.0
2015-01-30 11:15:00,201.37,201.43,201.21,201.4,76300.0,166.969,167.0188,166.8364,166.9939,76300.0
2015-01-30 11:20:00,201.44,201.49,201.29,201.35,300100.0,167.0271,167.0685,166.9027,166.9525,300100.0
2015-01-30 11:25:00,201.34,201.87,201.34,201.76,167400.0,166.9442,167.3836,166.9442,167.2924,167400.0
2015-01-30 11:30:00,201.77,201.95,201.74,201.8,57500.0,167.3007,167.45,167.2758,167.3256,57500.0
2015-01-30 11:35:00,201.77,201.86,201.63,201.71,117100.0,167.3007,167.3753,167.1846,167.251,117100.0
2015-01-30 11:40:00,201.72,201.73,201.3,201.5,212700.0,167.2593,167.2675,166.911,167.0768,212700.0
2015-01-30 11:45:00,201.46,201.71,201.44,201.52,38200.0,167.0437,167.251,167.0271,167.0934,38200.0
2015-01-30 11:50:00,201.49,201.59,201.32,201.41,52800.0,167.0685,167.1515,166.9276,167.0022,52800.0
2015-01-30 11:55:00,201.41,202.02,201.41,202.0,76100.0,167.0022,167.508,167.0022,167.4914,76100.0
2015-01-30 12:00:00,202.01,202.42,202.01,202.2,320400.0,167.4997,167.8397,167.4997,167.6573,320400.0
2015-01-30 12:05:00,202.21,202.29,202.11,202.22,47700.0,167.6655,167.7319,167.5826,167.6738,47700.0
2015-01-30 12:10:00,202.23,202.61,202.15,202.53,118200.0,167.6821,167.9972,167.6158,167.9309,118200.0
2015-01-30 12:15:00,202.53,202.72,202.53,202.63,62600.0,167.9309,168.0884,167.9309,168.0138,62600.0
2015-01-30 12:20:00,202.61,202.77,202.53,202.74,38300.0,167.9972,168.1299,167.9309,168.105,38300.0
2015-01-30 12:25:00,202.75,202.85,202.61,202.69,36900.0,168.1133,168.1962,167.9972,168.0635,36900.0
2015-01-30 12:30:00,202.67,202.72,202.53,202.59,42700.0,168.047,168.0884,167.9309,167.9806,42700.0
2015-01-30 12:35:00,202.59,202.61,202.34,202.42,132700.0,167.9806,167.9972,167.7733,167.8397,132700.0
2015-01-30 12:40:00,202.42,202.44,202.31,202.31,44700.0,167.8397,167.8563,167.7485,167.7485,44700.0
2015-01-30 12:45:00,202.34,202.36,202.17,202.27,89400.0,167.7733,167.7899,167.6324,167.7153,89400.0
2015-01-30 12:50:00,202.24,202.36,202.07,202.11,52100.0,167.6904,167.7899,167.5495,167.5826,52100.0
2015-01-30 12:55:00,202.14,202.16,201.9,202.02,52300.0,167.6075,167.6241,167.4085,167.508,52300.0
2015-01-30 13:00:00,202.02,202.3,202.02,202.28,38600.0,167.508,167.7402,167.508,167.7236,38600.0
2015-01-30 13:05:00,202.26,202.28,202.07,202.17,31700.0,167.707,167.7236,167.5495,167.6324,31700.0
2015-01-30 13:10:00,202.17,202.18,201.91,201.91,52900.0,167.6324,167.6407,167.4168,167.4168,52900.0
2015-01-30 13:15:00,201.92,201.92,201.69,201.8,43500.0,167.4251,167.4251,167.2344,167.3256,43500.0
2015-01-30 13:20:00,201.79,202.07,201.78,201.83,41000.0,167.3173,167.5495,167.309,167.3505,41000.0
2015-01-30 13:25:00,201.82,202.16,201.81,202.11,36100.0,167.3422,167.6241,167.3339,167.5826,36100.0
2015-01-30 13:30:00,202.09,202.3,202.0,202.28,56000.0,167.566,167.7402,167.4914,167.7236,56000.0
2015-01-30 13:35:00,202.3,202.35,202.15,202.19,54000.0,167.7402,167.7816,167.6158,167.649,54000.0
2015-01-30 13:40:00,202.17,202.48,202.06,202.48,47000.0,167.6324,167.8894,167.5412,167.8894,47000.0
2015-01-30 13:45:00,202.48,202.74,202.4,202.69,49500.0,167.8894,168.105,167.8231,168.0635,49500.0
2015-01-30 13:50:00,202.7,202.7,202.54,202.63,53700.0,168.0718,168.0718,167.9392,168.0138,53700.0
2015-01-30 13:55:00,202.61,202.84,202.46,202.82,78300.0,167.9972,168.1879,167.8728,168.1713,78300.0
2015-01-30 14:00:00,202.83,202.83,202.54,202.67,60000.0,168.1796,168.1796,167.9392,168.047,60000.0
2015-01-30 14:05:00,202.68,202.89,202.59,202.84,41900.0,168.0553,168.2294,167.9806,168.1879,41900.0
2015-01-30 14:10:00,202.82,202.83,202.51,202.63,61100.0,168.1713,168.1796,167.9143,168.0138,61100.0
2015-01-30 14:15:00,202.63,203.1,202.58,203.07,66900.0,168.0138,168.4035,167.9723,168.3786,66900.0
2015-01-30 14:20:00,203.06,203.23,203.0,203.2,65000.0,168.3703,168.5113,168.3206,168.4864,65000.0
2015-01-30 14:25:00,203.17,203.48,203.14,203.48,54800.0,168.4615,168.7186,168.4367,168.7186,54800.0
2015-01-30 14:30:00,203.5,203.58,203.2,203.23,100100.0,168.7352,168.8015,168.4864,168.5113,100100.0
2015-01-30 14:35:00,203.22,203.32,202.94,202.97,83600.0,168.503,168.5859,168.2708,168.2957,83600.0
2015-01-30 14:40:00,202.98,203.1,202.81,202.85,235500.0,168.304,168.4035,168.163,168.1962,235500.0
2015-01-30 14:45:00,202.8,202.84,202.33,202.41,85600.0,168.1548,168.1879,167.765,167.8314,85600.0
2015-01-30 14:50:00,202.4,202.4,202.13,202.29,96500.0,167.8231,167.8231,167.5992,167.7319,96500.0
2015-01-30 14:55:00,202.25,202.28,201.97,202.11,65800.0,167.6987,167.7236,167.4665,167.5826,65800.0
2015-01-30 15:00:00,202.09,202.37,201.98,202.0,89500.0,167.566,167.7982,167.4748,167.4914,89500.0
2015-01-30 15:05:00,201.99,202.16,201.57,201.69,83600.0,167.4831,167.6241,167.1349,167.2344,83600.0
2015-01-30 15:10:00,201.64,202.05,201.64,202.04,56400.0,167.1929,167.5329,167.1929,167.5246,56400.0
2015-01-30 15:15:00,202.0,202.0,201.48,201.48,48300.0,167.4914,167.4914,167.0603,167.0603,48300.0
2015-01-30 15:20:00,201.5,201.64,201.09,201.54,50200.0,167.0768,167.1929,166.7369,167.11,50200.0
2015-01-30 15:25:00,201.5,201.84,201.31,201.75,109700.0,167.0768,167.3588,166.9193,167.2841,109700.0
2015-01-30 15:30:00,201.66,201.7,201.36,201.52,37100.0,167.2095,167.2427,166.9608,167.0934,37100.0
2015-01-30 15:35:00,201.5,201.82,201.4,201.48,132800.0,167.0768,167.3422,166.9939,167.0603,132800.0
2015-01-30 15:40:00,201.48,201.48,200.83,201.11,92200.0,167.0603,167.0603,166.5213,166.7535,92200.0
2015-01-30 15:45:00,201.08,201.31,200.89,200.95,98500.0,166.7286,166.9193,166.571,166.6208,98500.0
2015-01-30 15:50:00,200.93,201.06,200.78,200.79,93500.0,166.6042,166.712,166.4798,166.4881,93500.0
2015-01-30 15:55:00,200.81,200.84,200.54,200.84,204100.0,166.5047,166.5296,166.2808,166.5296,204100.0
2015-02-02 09:30:00,201.48,201.67,201.0,201.17,165000.0,167.0603,167.2178,166.6623,166.8032,165000.0
2015-02-02 09:35:00,201.12,201.45,201.02,201.2,76500.0,166.7618,167.0354,166.6788,166.8281,76500.0
2015-02-02 09:40:00,201.15,201.15,200.53,200.79,106400.0,166.7866,166.7866,166.2725,166.4881,106400.0
2015-02-02 09:45:00,200.78,201.07,200.66,200.87,59700.0,166.4798,166.7203,166.3803,166.5545,59700.0
2015-02-02 09:50:00,200.83,200.83,200.4,200.51,130000.0,166.5213,166.5213,166.1648,166.256,130000.0
2015-02-02 09:55:00,200.47,200.73,200.33,200.33,81100.0,166.2228,166.4384,166.1067,166.1067,81100.0
2015-02-02 10:00:00,200.3,200.33,199.71,199.79,190200.0,166.0818,166.1067,165.5926,165.659,190200.0
2015-02-02 10:05:00,199.79,199.79,199.27,199.51,73600.0,165.659,165.659,165.2278,165.4268,73600.0
2015-02-02 10:10:00,199.51,199.87,199.28,199.64,43900.0,165.4268,165.7253,165.2361,165.5346,43900.0
2015-02-02 10:15:00,199.64,199.84,199.62,199.78,22400.0,165.5346,165.7004,165.518,165.6507,22400.0
2015-02-02 10:20:00,199.82,200.02,199.71,199.73,46600.0,165.6838,165.8497,165.5926,165.6092,46600.0
2015-02-02 10:25:00,199.73,200.15,199.73,199.91,71100.0,165.6092,165.9575,165.6092,165.7585,71100.0
2015-02-02 10:30:00,199.83,199.99,199.56,199.76,24400.0,165.6921,165.8248,165.4683,165.6341,24400.0
2015-02-02 10:35:00,199.74,200.21,199.73,200.18,33900.0,165.6175,166.0072,165.6092,165.9823,33900.0
2015-02-02 10:40:00,200.21,200.41,200.2,200.33,29600.0,166.0072,166.173,165.9989,166.1067,29600.0
2015-02-02 10:45:00,200.34,200.34,200.0,200.16,25000.0,166.115,166.115,165.8331,165.9658,25000.0
2015-02-02 10:50:00,200.06,200.64,200.06,200.51,46100.0,165.8828,166.3638,165.8828,166.256,46100.0
2015-02-02 10:55:00,200.51,200.54,200.34,200.45,19700.0,166.256,166.2808,166.115,166.2062,19700.0
2015-02-02 11:00:00,200.52,201.02,200.48,200.99,28600.0,166.2643,166.6788,166.2311,166.654,28600.0
2015-02-02 11:05:00,201.02,201.24,200.99,201.18,44300.0,166.6788,166.8613,166.654,166.8115,44300.0
2015-02-02 11:10:00,201.22,201.46,201.22,201.33,50800.0,166.8447,167.0437,166.8447,166.9359,50800.0
2015-02-02 11:15:00,201.32,201.38,201.17,201.23,9800.0,166.9276,166.9773,166.8032,166.853,9800.0
2015-02-02 11:20:00,201.12,201.31,201.05,201.24,18500.0,166.7618,166.9193,166.7037,166.8613,18500.0
2015-02-02 11:25:00,201.28,201.61,201.08,201.6,69000.0,166.8944,167.168,166.7286,167.1598,69000.0
2015-02-02 11:30:00,201.63,201.94,201.49,201.93,81800.0,167.1846,167.4417,167.0685,167.4334,81800.0
2015-02-02 11:35:00,201.88,202.23,201.88,202.06,78500.0,167.3919,167.6821,167.3919,167.5412,78500.0
2015-02-02 11:40:00,202.06,202.08,201.86,201.98,50600.0,167.5412,167.5578,167.3753,167.4748,50600.0
2015-02-02 11:45:00,202.01,202.26,201.99,202.05,61200.0,167.4997,167.707,167.4831,167.5329,61200.0
2015-02-02 11:50:00,201.96,202.03,201.83,201.89,85400.0,167.4583,167.5163,167.3505,167.4002,85400.0
2015-02-02 11:55:00,201.92,201.93,201.73,201.82,48400.0,167.4251,167.4334,167.2675,167.3422,48400.0
2015-02-02 12:00:00,201.79,201.89,201.42,201.5,54500.0,167.3173,167.4002,167.0105,167.0768,54500.0
2015-02-02 12:05:00,201.44,201.49,201.31,201.49,23600.0,167.0271,167.0685,166.9193,167.0685,23600.0
2015-02-02 12:10:00,201.41,201.44,201.25,201.26,22100.0,167.0022,167.0271,166.8695,166.8778,22100.0
2015-02-02 12:15:00,201.31,201.54,201.28,201.54,10300.0,166.9193,167.11,166.8944,167.11,10300.0
2015-02-02 12:20:00,201.57,201.57,201.16,201.18,22200.0,167.1349,167.1349,166.7949,166.8115,22200.0
2015-02-02 12:25:00,201.17,201.32,201.16,201.31,9200.0,166.8032,166.9276,166.7949,166.9193,9200.0
2015-02-02 12:30:00,201.34,201.37,201.13,201.23,18800.0,166.9442,166.969,166.77,166.853,18800.0
2015-02-02 12:35:00,201.27,201.47,201.26,201.43,13000.0,166.8861,167.052,166.8778,167.0188,13000.0
2015-02-02 12:40:00,201.52,201.58,201.34,201.47,20800.0,167.0934,167.1432,166.9442,167.052,20800.0
2015-02-02 12:45:00,201.48,201.48,200.95,200.97,62200.0,167.0603,167.0603,166.6208,166.6374,62200.0
2015-02-02 12:50:00,200.94,201.04,200.85,201.03,11700.0,166.6125,166.6954,166.5379,166.6871,11700.0
2015-02-02 12:55:00,201.01,201.09,200.78,200.79,189600.0,166.6705,166.7369,166.4798,166.4881,189600.0
2015-02-02 13:00:00,200.82,200.84,200.55,200.64,65800.0,166.513,166.5296,166.2891,166.3638,65800.0
2015-02-02 13:05:00,200.63,200.84,200.61,200.84,18100.0,166.3555,166.5296,166.3389,166.5296,18100.0
2015-02-02 13:10:00,200.88,201.05,200.83,200.91,31500.0,166.5628,166.7037,166.5213,166.5876,31500.0
2015-02-02 13:15:00,200.95,200.98,200.72,200.85,24400.0,166.6208,166.6457,166.4301,166.5379,24400.0
2015-02-02 13:20:00,200.83,201.34,200.83,201.32,54200.0,166.5213,166.9442,166.5213,166.9276,54200.0
2015-02-02 13:25:00,201.31,201.34,201.11,201.2,37500.0,166.9193,166.9442,166.7535,166.8281,37500.0
2015-02-02 13:30:00,201.22,201.42,200.9,200.9,13700.0,166.8447,167.0105,166.5793,166.5793,13700.0
2015-02-02 13:35:00,200.89,200.89,200.57,200.57,17600.0,166.571,166.571,166.3057,166.3057,17600.0
2015-02-02 13:40:00,200.57,200.7,200.34,200.35,43200.0,166.3057,166.4135,166.115,166.1233,43200.0
2015-02-02 13:45:00,200.36,200.6,200.34,200.45,12800.0,166.1316,166.3306,166.115,166.2062,12800.0
2015-02-02 13:50:00,200.44,200.67,200.44,200.49,9100.0,166.1979,166.3886,166.1979,166.2394,9100.0
2015-02-02 13:55:00,200.5,200.5,200.26,200.34,12400.0,166.2477,166.2477,166.0487,166.115,12400.0
2015-02-02 14:00:00,200.33,200.68,200.29,200.63,18700.0,166.1067,166.3969,166.0735,166.3555,18700.0
2015-02-02 14:05:00,200.64,200.89,200.56,200.7,25600.0,166.3638,166.571,166.2974,166.4135,25600.0
2015-02-02 14:10:00,200.66,200.8,200.65,200.77,24100.0,166.3803,166.4964,166.372,166.4715,24100.0
2015-02-02 14:15:00,200.82,201.12,200.76,201.07,22300.0,166.513,166.7618,166.4633,166.7203,22300.0
2015-02-02 14:20:00,201.1,201.32,201.03,201.21,27800.0,166.7452,166.9276,166.6871,166.8364,27800.0
2015-02-02 14:25:00,201.21,201.44,201.11,201.44,37100.0,166.8364,167.0271,166.7535,167.0271,37100.0
2015-02-02 14:30:00,201.45,201.51,201.19,201.42,27600.0,167.0354,167.0851,166.8198,167.0105,27600.0
2015-02-02 14:35:00,201.42,201.5,201.06,201.15,27600.0,167.0105,167.0768,166.712,166.7866,27600.0
2015-02-02 14:40:00,201.11,201.31,201.11,201.19,17200.0,166.7535,166.9193,166.7535,166.8198,17200.0
2015-02-02 14:45:00,201.18,201.23,200.84,200.9,49900.0,166.8115,166.853,166.5296,166.5793,49900.0
2015-02-02 14:50:00,200.92,201.41,200.91,201.21,29600.0,166.5959,167.0022,166.5876,166.8364,29600.0
2015-02-02 14:55:00,201.17,201.17,200.84,201.0,34100.0,166.8032,166.8032,166.5296,166.6623,34100.0
2015-02-02 15:00:00,201.03,201.14,200.95,201.13,20900.0,166.6871,166.7783,166.6208,166.77,20900.0
2015-02-02 15:05:00,201.09,201.35,200.93,201.35,78600.0,166.7369,166.9525,166.6042,166.9525,78600.0
2015-02-02 15:10:00,201.35,201.7,201.28,201.7,48200.0,166.9525,167.2427,166.8944,167.2427,48200.0
2015-02-02 15:15:00,201.68,201.76,201.43,201.61,46400.0,167.2261,167.2924,167.0188,167.168,46400.0
2015-02-02 15:20:00,201.61,202.01,201.61,201.82,45200.0,167.168,167.4997,167.168,167.3422,45200.0
2015-02-02 15:25:00,201.76,201.9,201.71,201.88,34400.0,167.2924,167.4085,167.251,167.3919,34400.0
2015-02-02 15:30:00,201.94,202.19,201.83,202.01,65100.0,167.4417,167.649,167.3505,167.4997,65100.0
2015-02-02 15:35:00,202.01,202.84,201.9,202.84,106200.0,167.4997,168.1879,167.4085,168.1879,106200.0
2015-02-02 15:40:00,202.86,203.43,202.82,203.24,203000.0,168.2045,168.6771,168.1713,168.5196,203000.0
2015-02-02 15:45:00,203.24,203.36,202.96,203.15,67800.0,168.5196,168.6191,168.2874,168.445,67800.0
2015-02-02 15:50:00,203.17,203.29,203.0,203.1,59300.0,168.4615,168.561,168.3206,168.4035,59300.0
2015-02-02 15:55:00,203.11,203.33,203.0,203.31,162000.0,168.4118,168.5942,168.3206,168.5776,162000.0
2015-02-03 09:30:00,204.43,204.99,204.29,204.96,165400.0,169.5063,169.9706,169.3902,169.9457,165400.0
2015-02-03 09:35:00,204.99,205.07,204.8,204.84,94100.0,169.9706,170.037,169.8131,169.8462,94100.0
2015-02-03 09:40:00,204.84,205.14,204.78,205.11,26900.0,169.8462,170.095,169.7965,170.0701,26900.0
2015-02-03 09:45:00,205.14,205.25,205.01,205.11,44100.0,170.095,170.1862,169.9872,170.0701,44100.0
2015-02-03 09:50:00,205.13,205.17,204.96,205.05,24900.0,170.0867,170.1199,169.9457,170.0204,24900.0
2015-02-03 09:55:00,205.13,205.31,205.09,205.24,39900.0,170.0867,170.236,170.0535,170.1779,39900.0
2015-02-03 10:00:00,205.27,205.29,204.9,204.91,33300.0,170.2028,170.2194,169.896,169.9043,33300.0
2015-02-03 10:05:00,204.93,205.04,204.79,204.83,19700.0,169.9209,170.0121,169.8048,169.838,19700.0
2015-02-03 10:10:00,204.82,204.87,204.7,204.79,27400.0,169.8297,169.8711,169.7302,169.8048,27400.0
2015-02-03 10:15:00,204.75,204.94,204.65,204.82,77500.0,169.7716,169.9292,169.6887,169.8297,77500.0
2015-02-03 10:20:00,204.82,205.05,204.73,204.88,37600.0,169.8297,170.0204,169.755,169.8794,37600.0
2015-02-03 10:25:00,204.91,205.19,204.9,205.19,58200.0,169.9043,170.1365,169.896,170.1365,58200.0
2015-02-03 10:30:00,205.2,205.2,204.87,204.9,28600.0,170.1447,170.1447,169.8711,169.896,28600.0
2015-02-03 10:35:00,204.96,205.02,204.74,204.84,24800.0,169.9457,169.9955,169.7633,169.8462,24800.0
2015-02-03 10:40:00,204.86,204.94,204.67,204.73,12100.0,169.8628,169.9292,169.7053,169.755,12100.0
2015-02-03 10:45:00,204.73,204.83,204.47,204.58,46400.0,169.755,169.838,169.5395,169.6307,46400.0
2015-02-03 10:50:00,204.54,204.62,204.44,204.57,36800.0,169.5975,169.6638,169.5146,169.6224,36800.0
2015-02-03 10:55:00,204.55,204.62,204.2,204.29,40700.0,169.6058,169.6638,169.3156,169.3902,40700.0
2015-02-03 11:00:00,204.14,204.42,204.14,204.24,141200.0,169.2658,169.498,169.2658,169.3487,141200.0
2015-02-03 11:05:00,204.16,204.5,204.13,204.47,21700.0,169.2824,169.5643,169.2575,169.5395,21700.0
2015-02-03 11:10:00,204.43,204.65,204.27,204.57,14700.0,169.5063,169.6887,169.3736,169.6224,14700.0
2015-02-03 11:15:00,204.57,204.75,204.51,204.64,27400.0,169.6224,169.7716,169.5726,169.6804,27400.0
2015-02-03 11:20:00,204.72,204.77,204.61,204.69,15500.0,169.7467,169.7882,169.6555,169.7219,15500.0
2015-02-03 11:25:00,204.69,204.85,204.54,204.57,28500.0,169.7219,169.8545,169.5975,169.6224,28500.0
2015-02-03 11:30:00,204.51,204.64,204.49,204.6,12900.0,169.5726,169.6804,169.556,169.6472,12900.0
2015-02-03 11:35:00,204.51,204.75,204.44,204.72,6100.0,169.5726,169.7716,169.5146,169.7467,6100.0
2015-02-03 11:40:00,204.72,204.94,204.64,204.91,12700.0,169.7467,169.9292,169.6804,169.9043,12700.0
2015-02-03 11:45:00,204.95,204.95,204.59,204.73,73800.0,169.9375,169.9375,169.639,169.755,73800.0
2015-02-03 11:50:00,204.64,204.7,204.33,204.33,44400.0,169.6804,169.7302,169.4234,169.4234,44400.0
2015-02-03 11:55:00,204.42,204.42,204.18,204.24,15300.0,169.498,169.498,169.299,169.3487,15300.0
2015-02-03 12:00:00,204.23,204.26,204.0,204.15,58200.0,169.3405,169.3653,169.1497,169.2741,58200.0
2015-02-03 12:05:00,204.17,204.35,204.17,204.3,11600.0,169.2907,169.44,169.2907,169.3985,11600.0
2015-02-03 12:10:00,204.32,204.58,204.32,204.57,16300.0,169.4151,169.6307,169.4151,169.6224,16300.0
2015-02-03 12:15:00,204.52,204.56,204.45,204.46,4400.0,169.5809,169.6141,169.5229,169.5312,4400.0
2015-02-03 12:20:00,204.48,204.58,204.33,204.35,10900.0,169.5477,169.6307,169.4234,169.44,10900.0
2015-02-03 12:25:00,204.37,204.55,204.34,204.48,5800.0,169.4565,169.6058,169.4317,169.5477,5800.0
2015-02-03 12:30:00,204.45,204.45,204.23,204.34,24000.0,169.5229,169.5229,169.3405,169.4317,24000.0
2015-02-03 12:35:00,204.31,204.53,204.3,204.41,10000.0,169.4068,169.5892,169.3985,169.4897,10000.0
2015-02-03 12:40:00,204.48,204.63,204.42,204.58,18000.0,169.5477,169.6721,169.498,169.6307,18000.0
2015-02-03 12:45:00,204.73,204.79,204.61,204.62,16700.0,169.755,169.8048,169.6555,169.6638,16700.0
2015-02-03 12:50:00,204.69,204.71,204.51,204.66,29700.0,169.7219,169.7385,169.5726,169.697,29700.0
2015-02-03 12:55:00,204.68,204.85,204.57,204.64,43100.0,169.7136,169.8545,169.6224,169.6804,43100.0
2015-02-03 13:00:00,204.66,204.78,204.55,204.71,39700.0,169.697,169.7965,169.6058,169.7385,39700.0
2015-02-03 13:05:00,204.71,204.81,204.64,204.81,12400.0,169.7385,169.8214,169.6804,169.8214,12400.0
2015-02-03 13:10:00,204.75,205.05,204.68,204.97,55200.0,169.7716,170.0204,169.7136,169.954,55200.0
2015-02-03 13:15:00,204.97,205.01,204.89,205.0,56800.0,169.954,169.9872,169.8877,169.9789,56800.0
2015-02-03 13:20:00,205.01,205.37,205.01,205.24,23200.0,169.9872,170.2857,169.9872,170.1779,23200.0
2015-02-03 13:25:00,205.28,205.38,205.17,205.26,34000.0,170.2111,170.294,170.1199,170.1945,34000.0
2015-02-03 13:30:00,205.29,205.45,205.27,205.32,26400.0,170.2194,170.352,170.2028,170.2442,26400.0
2015-02-03 13:35:00,205.38,205.44,205.14,205.15,23200.0,170.294,170.3437,170.095,170.1033,23200.0
2015-02-03 13:40:00,205.16,205.31,205.11,205.23,21600.0,170.1116,170.236,170.0701,170.1696,21600.0
2015-02-03 13:45:00,205.27,205.34,205.2,205.29,49700.0,170.2028,170.2608,170.1447,170.2194,49700.0
2015-02-03 13:50:00,205.29,205.61,205.22,205.56,152000.0,170.2194,170.4847,170.1613,170.4432,152000.0
2015-02-03 13:55:00,205.54,205.77,205.54,205.73,58300.0,170.4267,170.6174,170.4267,170.5842,58300.0
2015-02-03 14:00:00,205.77,205.91,205.6,205.65,44300.0,170.6174,170.7335,170.4764,170.5179,44300.0
2015-02-03 14:05:00,205.64,205.7,205.49,205.49,19600.0,170.5096,170.5593,170.3852,170.3852,19600.0
2015-02-03 14:10:00,205.53,205.56,205.39,205.43,23800.0,170.4184,170.4432,170.3023,170.3355,23800.0
2015-02-03 14:15:00,205.45,205.58,205.41,205.51,18800.0,170.352,170.4598,170.3189,170.4018,18800.0
2015-02-03 14:20:00,205.57,205.59,205.35,205.35,30900.0,170.4515,170.4681,170.2691,170.2691,30900.0
2015-02-03 14:25:00,205.35,205.35,205.19,205.22,24300.0,170.2691,170.2691,170.1365,170.1613,24300.0
2015-02-03 14:30:00,205.28,205.33,205.17,205.28,25400.0,170.2111,170.2525,170.1199,170.2111,25400.0
2015-02-03 14:35:00,205.27,205.39,205.07,205.39,26200.0,170.2028,170.3023,170.037,170.3023,26200.0
2015-02-03 14:40:00,205.33,205.53,205.32,205.53,9700.0,170.2525,170.4184,170.2442,170.4184,9700.0
2015-02-03 14:45:00,205.47,205.54,205.37,205.45,31900.0,170.3686,170.4267,170.2857,170.352,31900.0
2015-02-03 14:50:00,205.44,205.5,205.37,205.46,20900.0,170.3437,170.3935,170.2857,170.3603,20900.0
2015-02-03 14:55:00,205.48,205.64,205.46,205.64,9300.0,170.3769,170.5096,170.3603,170.5096,9300.0
2015-02-03 15:00:00,205.64,205.75,205.6,205.75,12500.0,170.5096,170.6008,170.4764,170.6008,12500.0
2015-02-03 15:05:00,205.73,205.76,205.6,205.74,13100.0,170.5842,170.6091,170.4764,170.5925,13100.0
2015-02-03 15:10:00,205.73,205.75,205.5,205.75,32500.0,170.5842,170.6008,170.3935,170.6008,32500.0
2015-02-03 15:15:00,205.75,205.77,205.63,205.63,14300.0,170.6008,170.6174,170.5013,170.5013,14300.0
2015-02-03 15:20:00,205.72,205.93,205.71,205.93,10800.0,170.5759,170.75,170.5676,170.75,10800.0
2015-02-03 15:25:00,205.93,205.93,205.68,205.86,25200.0,170.75,170.75,170.5427,170.692,25200.0
2015-02-03 15:30:00,205.88,206.0,205.66,205.68,79500.0,170.7086,170.8081,170.5262,170.5427,79500.0
2015-02-03 15:35:00,205.67,205.94,205.67,205.94,45400.0,170.5345,170.7583,170.5345,170.7583,45400.0
2015-02-03 15:40:00,205.95,206.11,205.88,206.06,17700.0,170.7666,170.8993,170.7086,170.8578,17700.0
2015-02-03 15:45:00,206.06,206.18,205.98,206.11,45500.0,170.8578,170.9573,170.7915,170.8993,45500.0
2015-02-03 15:50:00,206.13,206.24,206.13,206.2,39100.0,170.9159,171.0071,170.9159,170.9739,39100.0
2015-02-03 15:55:00,206.17,206.29,206.13,206.23,80800.0,170.949,171.0485,170.9159,170.9988,80800.0
2015-02-04 09:30:00,205.39,205.68,205.26,205.45,153500.0,170.3023,170.5427,170.1945,170.352,153500.0
2015-02-04 09:35:00,205.49,205.65,205.32,205.64,75100.0,170.3852,170.5179,170.2442,170.5096,75100.0
2015-02-04 09:40:00,205.64,205.7,205.46,205.49,86000.0,170.5096,170.5593,170.3603,170.3852,86000.0
2015-02-04 09:45:00,205.47,205.7,205.36,205.67,106200.0,170.3686,170.5593,170.2774,170.5345,106200.0
2015-02-04 09:50:00,205.72,205.8,205.47,205.68,53100.0,170.5759,170.6422,170.3686,170.5427,53100.0
2015-02-04 09:55:00,205.67,205.81,205.58,205.72,33800.0,170.5345,170.6505,170.4598,170.5759,33800.0
2015-02-04 10:00:00,205.74,206.13,205.67,205.88,68000.0,170.5925,170.9159,170.5345,170.7086,68000.0
2015-02-04 10:05:00,205.9,205.96,205.75,205.75,35700.0,170.7252,170.7749,170.6008,170.6008,35700.0
2015-02-04 10:10:00,205.75,205.98,205.55,205.55,36800.0,170.6008,170.7915,170.435,170.435,36800.0
2015-02-04 10:15:00,205.62,205.79,205.57,205.74,24500.0,170.493,170.634,170.4515,170.5925,24500.0
2015-02-04 10:20:00,205.76,205.76,205.52,205.61,27700.0,170.6091,170.6091,170.4101,170.4847,27700.0
2015-02-04 10:25:00,205.67,205.75,205.52,205.6,44100.0,170.5345,170.6008,170.4101,170.4764,44100.0
2015-02-04 10:30:00,205.59,205.59,205.39,205.52,72800.0,170.4681,170.4681,170.3023,170.4101,72800.0
2015-02-04 10:35:00,205.48,205.6,205.24,205.6,133000.0,170.3769,170.4764,170.1779,170.4764,133000.0
2015-02-04 10:40:00,205.62,206.03,205.55,205.98,38200.0,170.493,170.833,170.435,170.7915,38200.0
2015-02-04 10:45:00,206.0,206.02,205.87,205.92,74600.0,170.8081,170.8247,170.7003,170.7417,74600.0
2015-02-04 10:50:00,205.93,205.97,205.81,205.91,29800.0,170.75,170.7832,170.6505,170.7335,29800.0
2015-02-04 10:55:00,205.91,205.94,205.73,205.88,33900.0,170.7335,170.7583,170.5842,170.7086,33900.0
2015-02-04 11:00:00,205.83,205.93,205.62,205.9,43900.0,170.6671,170.75,170.493,170.7252,43900.0
2015-02-04 11:05:00,205.88,206.09,205.81,206.09,68900.0,170.7086,170.8827,170.6505,170.8827,68900.0
2015-02-04 11:10:00,206.1,206.12,205.83,206.08,32600.0,170.891,170.9076,170.6671,170.8744,32600.0
2015-02-04 11:15:00,206.08,206.24,205.96,205.99,39100.0,170.8744,171.0071,170.7749,170.7998,39100.0
2015-02-04 11:20:00,206.04,206.26,205.99,206.26,31300.0,170.8412,171.0237,170.7998,171.0237,31300.0
2015-02-04 11:25:00,206.25,206.3,206.14,206.28,26000.0,171.0154,171.0568,170.9242,171.0402,26000.0
2015-02-04 11:30:00,206.3,206.45,206.25,206.45,57800.0,171.0568,171.1812,171.0154,171.1812,57800.0
2015-02-04 11:35:00,206.49,206.53,206.38,206.43,23900.0,171.2144,171.2475,171.1232,171.1646,23900.0
2015-02-04 11:40:00,206.42,206.43,206.31,206.41,22000.0,171.1563,171.1646,171.0651,171.148,22000.0
2015-02-04 11:45:00,206.39,206.42,206.33,206.38,20800.0,171.1315,171.1563,171.0817,171.1232,20800.0
2015-02-04 11:50:00,206.36,206.38,206.19,206.24,22100.0,171.1066,171.1232,170.9656,171.0071,22100.0
2015-02-04 11:55:00,206.23,206.33,206.22,206.3,24100.0,170.9988,171.0817,170.9905,171.0568,24100.0
2015-02-04 12:00:00,206.31,206.31,206.15,206.29,29000.0,171.0651,171.0651,170.9325,171.0485,29000.0
2015-02-04 12:05:00,206.29,206.38,206.27,206.35,25700.0,171.0485,171.1232,171.032,171.0983,25700.0
2015-02-04 12:10:00,206.36,206.39,206.2,206.27,61600.0,171.1066,171.1315,170.9739,171.032,61600.0
2015-02-04 12:15:00,206.24,206.31,206.21,206.22,134700.0,171.0071,171.0651,170.9822,170.9905,134700.0
2015-02-04 12:20:00,206.23,206.3,206.18,206.29,15900.0,170.9988,171.0568,170.9573,171.0485,15900.0
2015-02-04 12:25:00,206.31,206.32,205.88,205.88,35500.0,171.0651,171.0734,170.7086,170.7086,35500.0
2015-02-04 12:30:00,205.86,205.98,205.82,205.96,17200.0,170.692,170.7915,170.6588,170.7749,17200.0
2015-02-04 12:35:00,205.95,205.95,205.75,205.79,49300.0,170.7666,170.7666,170.6008,170.634,49300.0
2015-02-04 12:40:00,205.79,205.8,205.52,205.6,50900.0,170.634,170.6422,170.4101,170.4764,50900.0
2015-02-04 12:45:00,205.59,205.67,205.57,205.67,19800.0,170.4681,170.5345,170.4515,170.5345,19800.0
2015-02-04 12:50:00,205.69,205.82,205.69,205.71,25400.0,170.551,170.6588,170.551,170.5676,25400.0
2015-02-04 12:55:00,205.69,205.87,205.69,205.8,19600.0,170.551,170.7003,170.551,170.6422,19600.0
2015-02-04 13:00:00,205.81,205.91,205.74,205.84,23100.0,170.6505,170.7335,170.5925,170.6754,23100.0
2015-02-04 13:05:00,205.79,205.94,205.75,205.89,17600.0,170.634,170.7583,170.6008,170.7169,17600.0
2015-02-04 13:10:00,205.89,205.93,205.82,205.82,16500.0,170.7169,170.75,170.6588,170.6588,16500.0
2015-02-04 13:15:00,205.84,205.95,205.8,205.82,348400.0,170.6754,170.7666,170.6422,170.6588,348400.0
2015-02-04 13:20:00,205.81,205.87,205.72,205.84,109500.0,170.6505,170.7003,170.5759,170.6754,109500.0
2015-02-04 13:25:00,205.85,206.05,205.84,206.04,388700.0,170.6837,170.8495,170.6754,170.8412,388700.0
2015-02-04 13:30:00,206.03,206.13,205.97,206.11,66300.0,170.833,170.9159,170.7832,170.8993,66300.0
2015-02-04 13:35:00,206.11,206.14,205.98,206.04,24200.0,170.8993,170.9242,170.7915,170.8412,24200.0
2015-02-04 13:40:00,206.04,206.06,205.93,206.02,24700.0,170.8412,170.8578,170.75,170.8247,24700.0
2015-02-04 13:45:00,206.03,206.04,205.88,205.88,26200.0,170.833,170.8412,170.7086,170.7086,26200.0
2015-02-04 13:50:00,205.87,205.98,205.85,205.94,16500.0,170.7003,170.7915,170.6837,170.7583,16500.0
2015-02-04 13:55:00,205.92,205.93,205.71,205.89,25200.0,170.7417,170.75,170.5676,170.7169,25200.0
2015-02-04 14:00:00,205.87,206.18,205.85,206.15,20000.0,170.7003,170.9573,170.6837,170.9325,20000.0
2015-02-04 14:05:00,206.16,206.17,205.78,205.82,38100.0,170.9407,170.949,170.6257,170.6588,38100.0
2015-02-04 14:10:00,205.82,205.87,205.61,205.63,63600.0,170.6588,170.7003,170.4847,170.5013,63600.0
2015-02-04 14:15:00,205.63,205.79,205.49,205.56,29800.0,170.5013,170.634,170.3852,170.4432,29800.0
2015-02-04 14:20:00,205.56,205.85,205.54,205.69,24100.0,170.4432,170.6837,170.4267,170.551,24100.0
2015-02-04 14:25:00,205.7,205.96,205.7,205.84,31000.0,170.5593,170.7749,170.5593,170.6754,31000.0
2015-02-04 14:30:00,205.84,205.94,205.68,205.74,24700.0,170.6754,170.7583,170.5427,170.5925,24700.0
2015-02-04 14:35:00,205.72,206.02,205.71,206.01,25300.0,170.5759,170.8247,170.5676,170.8164,25300.0
2015-02-04 14:40:00,206.01,206.03,205.9,205.94,35700.0,170.8164,170.833,170.7252,170.7583,35700.0
2015-02-04 14:45:00,205.93,206.15,205.91,206.11,23500.0,170.75,170.9325,170.7335,170.8993,23500.0
2015-02-04 14:50:00,206.09,206.12,205.9,206.11,26400.0,170.8827,170.9076,170.7252,170.8993,26400.0
2015-02-04 14:55:00,206.12,206.19,205.96,206.05,27900.0,170.9076,170.9656,170.7749,170.8495,27900.0
2015-02-04 15:00:00,206.02,206.03,205.82,205.94,13600.0,170.8247,170.833,170.6588,170.7583,13600.0
2015-02-04 15:05:00,205.96,206.12,205.96,206.12,12100.0,170.7749,170.9076,170.7749,170.9076,12100.0
2015-02-04 15:10:00,206.12,206.16,206.02,206.16,19000.0,170.9076,170.9407,170.8247,170.9407,19000.0
2015-02-04 15:15:00,206.17,206.37,206.16,206.34,49600.0,170.949,171.1149,170.9407,171.09,49600.0
2015-02-04 15:20:00,206.33,206.43,206.24,206.41,13500.0,171.0817,171.1646,171.0071,171.148,13500.0
2015-02-04 15:25:00,206.41,206.67,206.4,206.66,110200.0,171.148,171.3636,171.1397,171.3553,110200.0
2015-02-04 15:30:00,206.67,206.8,206.61,206.79,66500.0,171.3636,171.4714,171.3139,171.4631,66500.0
2015-02-04 15:35:00,206.78,206.82,206.21,206.21,202800.0,171.4548,171.488,170.9822,170.9822,202800.0
2015-02-04 15:40:00,206.23,206.33,205.52,205.53,261200.0,170.9988,171.0817,170.4101,170.4184,261200.0
2015-02-04 15:45:00,205.57,205.59,204.96,205.33,474300.0,170.4515,170.4681,169.9457,170.2525,474300.0
2015-02-04 15:50:00,205.38,205.4,204.98,205.19,172300.0,170.294,170.3106,169.9623,170.1365,172300.0
2015-02-04 15:55:00,205.18,205.5,205.12,205.5,252100.0,170.1282,170.3935,170.0784,170.3935,252100.0
2015-02-05 09:30:00,206.3,206.59,206.23,206.53,100300.0,171.0568,171.2973,170.9988,171.2475,100300.0
2015-02-05 09:35:00,206.53,206.61,206.3,206.57,105900.0,171.2475,171.3139,171.0568,171.2807,105900.0
2015-02-05 09:40:00,206.59,206.7,206.3,206.66,87900.0,171.2973,171.3885,171.0568,171.3553,87900.0
2015-02-05 09:45:00,206.66,207.04,206.65,207.03,157100.0,171.3553,171.6704,171.347,171.6621,157100.0
2015-02-05 09:50:00,207.04,207.13,206.86,206.91,160900.0,171.6704,171.745,171.5212,171.5626,160900.0
2015-02-05 09:55:00,206.91,206.99,206.7,206.77,199100.0,171.5626,171.629,171.3885,171.4465,199100.0
2015-02-05 10:00:00,206.81,206.99,206.73,206.91,115500.0,171.4797,171.629,171.4134,171.5626,115500.0
2015-02-05 10:05:00,206.94,207.17,206.91,206.93,132100.0,171.5875,171.7782,171.5626,171.5792,132100.0
2015-02-05 10:10:00,206.92,206.95,206.71,206.8,70200.0,171.5709,171.5958,171.3968,171.4714,70200.0
2015-02-05 10:15:00,206.8,207.02,206.79,206.93,122300.0,171.4714,171.6538,171.4631,171.5792,122300.0
2015-02-05 10:20:00,206.94,206.98,206.75,206.86,135700.0,171.5875,171.6207,171.43,171.5212,135700.0
2015-02-05 10:25:00,206.9,207.08,206.87,207.03,81600.0,171.5543,171.7036,171.5295,171.6621,81600.0
2015-02-05 10:30:00,207.02,207.04,206.87,206.94,124700.0,171.6538,171.6704,171.5295,171.5875,124700.0
2015-02-05 10:35:00,206.96,207.2,206.9,207.18,101200.0,171.6041,171.8031,171.5543,171.7865,101200.0
2015-02-05 10:40:00,207.21,207.27,207.16,207.19,57200.0,171.8114,171.8611,171.7699,171.7948,57200.0
2015-02-05 10:45:00,207.24,207.37,207.16,207.31,68800.0,171.8362,171.944,171.7699,171.8943,68800.0
2015-02-05 10:50:00,207.34,207.38,207.26,207.27,66800.0,171.9192,171.9523,171.8528,171.8611,66800.0
2015-02-05 10:55:00,207.27,207.34,207.21,207.24,89300.0,171.8611,171.9192,171.8114,171.8362,89300.0
2015-02-05 11:00:00,207.22,207.22,207.12,207.16,46600.0,171.8197,171.8197,171.7367,171.7699,46600.0
2015-02-05 11:05:00,207.17,207.25,207.14,207.25,79400.0,171.7782,171.8445,171.7533,171.8445,79400.0
2015-02-05 11:10:00,207.24,207.3,207.19,207.2,77600.0,171.8362,171.886,171.7948,171.8031,77600.0
2015-02-05 11:15:00,207.22,207.33,206.95,206.98,56000.0,171.8197,171.9109,171.5958,171.6207,56000.0
2015-02-05 11:20:00,206.99,207.11,206.93,207.05,51700.0,171.629,171.7285,171.5792,171.6787,51700.0
2015-02-05 11:25:00,207.06,207.16,207.01,207.13,35400.0,171.687,171.7699,171.6455,171.745,35400.0
2015-02-05 11:30:00,207.15,207.28,207.14,207.23,61200.0,171.7616,171.8694,171.7533,171.828,61200.0
2015-02-05 11:35:00,207.23,207.35,207.22,207.33,34400.0,171.828,171.9275,171.8197,171.9109,34400.0
2015-02-05 11:40:00,207.36,207.36,207.07,207.12,63400.0,171.9357,171.9357,171.6953,171.7367,63400.0
2015-02-05 11:45:00,207.12,207.34,207.1,207.31,35900.0,171.7367,171.9192,171.7202,171.8943,35900.0
2015-02-05 11:50:00,207.3,207.31,207.13,207.17,41200.0,171.886,171.8943,171.745,171.7782,41200.0
2015-02-05 11:55:00,207.19,207.28,207.18,207.24,44000.0,171.7948,171.8694,171.7865,171.8362,44000.0
2015-02-05 12:00:00,207.24,207.26,207.12,207.21,44300.0,171.8362,171.8528,171.7367,171.8114,44300.0
2015-02-05 12:05:00,207.19,207.21,207.02,207.1,51200.0,171.7948,171.8114,171.6538,171.7202,51200.0
2015-02-05 12:10:00,207.14,207.15,207.04,207.07,44900.0,171.7533,171.7616,171.6704,171.6953,44900.0
2015-02-05 12:15:00,207.06,207.14,206.93,206.96,32300.0,171.687,171.7533,171.5792,171.6041,32300.0
2015-02-05 12:20:00,206.99,207.06,206.96,206.96,37600.0,171.629,171.687,171.6041,171.6041,37600.0
2015-02-05 12:25:00,206.98,206.99,206.9,206.94,25400.0,171.6207,171.629,171.5543,171.5875,25400.0
2015-02-05 12:30:00,206.98,207.11,206.97,207.04,45700.0,171.6207,171.7285,171.6124,171.6704,45700.0
2015-02-05 12:35:00,207.04,207.08,207.0,207.04,32600.0,171.6704,171.7036,171.6372,171.6704,32600.0
2015-02-05 12:40:00,207.05,207.13,207.03,207.06,24000.0,171.6787,171.745,171.6621,171.687,24000.0
2015-02-05 12:45:00,207.09,207.15,206.95,206.97,27400.0,171.7119,171.7616,171.5958,171.6124,27400.0
2015-02-05 12:50:00,206.96,207.01,206.79,206.8,30200.0,171.6041,171.6455,171.4631,171.4714,30200.0
2015-02-05 12:55:00,206.79,206.89,206.77,206.89,19700.0,171.4631,171.546,171.4465,171.546,19700.0
2015-02-05 13:00:00,206.91,207.01,206.86,206.91,27000.0,171.5626,171.6455,171.5212,171.5626,27000.0
2015-02-05 13:05:00,206.9,206.97,206.88,206.95,36500.0,171.5543,171.6124,171.5377,171.5958,36500.0
2015-02-05 13:10:00,206.95,207.08,206.93,207.08,117700.0,171.5958,171.7036,171.5792,171.7036,117700.0
2015-02-05 13:15:00,207.1,207.25,207.1,207.14,85800.0,171.7202,171.8445,171.7202,171.7533,85800.0
2015-02-05 13:20:00,207.16,207.24,207.1,207.16,34700.0,171.7699,171.8362,171.7202,171.7699,34700.0
2015-02-05 13:25:00,207.17,207.24,207.11,207.22,25200.0,171.7782,171.8362,171.7285,171.8197,25200.0
2015-02-05 13:30:00,207.22,207.24,207.15,207.19,33000.0,171.8197,171.8362,171.7616,171.7948,33000.0
2015-02-05 13:35:00,207.2,207.28,207.19,207.25,48600.0,171.8031,171.8694,171.7948,171.8445,48600.0
2015-02-05 13:40:00,207.27,207.33,207.24,207.3,24300.0,171.8611,171.9109,171.8362,171.886,24300.0
2015-02-05 13:45:00,207.3,207.38,207.25,207.36,32100.0,171.886,171.9523,171.8445,171.9357,32100.0
2015-02-05 13:50:00,207.38,207.4,207.3,207.31,42700.0,171.9523,171.9689,171.886,171.8943,42700.0
2015-02-05 13:55:00,207.31,207.38,207.23,207.24,39700.0,171.8943,171.9523,171.828,171.8362,39700.0
2015-02-05 14:00:00,207.25,207.25,207.04,207.11,62200.0,171.8445,171.8445,171.6704,171.7285,62200.0
2015-02-05 14:05:00,207.1,207.19,207.05,207.18,76300.0,171.7202,171.7948,171.6787,171.7865,76300.0
2015-02-05 14:10:00,207.17,207.48,207.17,207.34,56600.0,171.7782,172.0352,171.7782,171.9192,56600.0
2015-02-05 14:15:00,207.35,207.39,207.28,207.39,42900.0,171.9275,171.9606,171.8694,171.9606,42900.0
2015-02-05 14:20:00,207.41,207.41,207.26,207.29,40200.0,171.9772,171.9772,171.8528,171.8777,40200.0
2015-02-05 14:25:00,207.27,207.27,207.08,207.2,54100.0,171.8611,171.8611,171.7036,171.8031,54100.0
2015-02-05 14:30:00,207.26,207.34,207.13,207.28,38900.0,171.8528,171.9192,171.745,171.8694,38900.0
2015-02-05 14:35:00,207.28,207.3,207.22,207.27,44600.0,171.8694,171.886,171.8197,171.8611,44600.0
2015-02-05 14:40:00,207.27,207.27,207.1,207.1,40900.0,171.8611,171.8611,171.7202,171.7202,40900.0
2015-02-05 14:45:00,207.07,207.18,207.01,207.16,61800.0,171.6953,171.7865,171.6455,171.7699,61800.0
2015-02-05 14:50:00,207.17,207.28,207.15,207.22,40200.0,171.7782,171.8694,171.7616,171.8197,40200.0
2015-02-05 14:55:00,207.23,207.28,207.09,207.24,40100.0,171.828,171.8694,171.7119,171.8362,40100.0
2015-02-05 15:00:00,207.26,207.32,207.15,207.22,37700.0,171.8528,171.9026,171.7616,171.8197,37700.0
2015-02-05 15:05:00,207.24,207.31,207.15,207.22,60600.0,171.8362,171.8943,171.7616,171.8197,60600.0
2015-02-05 15:10:00,207.22,207.23,207.1,207.2,46500.0,171.8197,171.828,171.7202,171.8031,46500.0
2015-02-05 15:15:00,207.2,207.26,207.17,207.26,38900.0,171.8031,171.8528,171.7782,171.8528,38900.0
2015-02-05 15:20:00,207.26,207.4,207.26,207.36,68800.0,171.8528,171.9689,171.8528,171.9357,68800.0
2015-02-05 15:25:00,207.37,207.6,207.36,207.57,130000.0,171.944,172.1347,171.9357,172.1099,130000.0
2015-02-05 15:30:00,207.59,207.65,207.49,207.62,54300.0,172.1265,172.1762,172.0435,172.1513,54300.0
2015-02-05 15:35:00,207.61,207.72,207.57,207.72,63900.0,172.143,172.2342,172.1099,172.2342,63900.0
2015-02-05 15:40:00,207.69,207.75,207.62,207.63,65000.0,172.2094,172.2591,172.1513,172.1596,65000.0
2015-02-05 15:45:00,207.6,207.64,207.43,207.44,76000.0,172.1347,172.1679,171.9938,172.0021,76000.0
2015-02-05 15:50:00,207.44,207.62,207.44,207.62,82400.0,172.0021,172.1513,172.0021,172.1513,82400.0
2015-02-05 15:55:00,207.62,207.67,207.51,207.65,357500.0,172.1513,172.1928,172.0601,172.1762,357500.0
2015-02-06 09:30:00,208.02,208.08,207.64,207.8,111900.0,172.483,172.5327,172.1679,172.3006,111900.0
2015-02-06 09:35:00,207.8,208.12,207.7,208.12,68000.0,172.3006,172.5659,172.2177,172.5659,68000.0
2015-02-06 09:40:00,208.1,208.23,207.73,207.75,42400.0,172.5493,172.6571,172.2425,172.2591,42400.0
2015-02-06 09:45:00,207.73,207.89,207.53,207.89,38300.0,172.2425,172.3752,172.0767,172.3752,38300.0
2015-02-06 09:50:00,207.87,208.0,207.78,207.82,31600.0,172.3586,172.4664,172.284,172.3172,31600.0
2015-02-06 09:55:00,207.88,207.98,207.67,207.98,23300.0,172.3669,172.4498,172.1928,172.4498,23300.0
2015-02-06 10:00:00,207.96,208.11,207.96,208.05,60800.0,172.4332,172.5576,172.4332,172.5079,60800.0
2015-02-06 10:05:00,208.02,208.24,208.02,208.18,21800.0,172.483,172.6654,172.483,172.6157,21800.0
2015-02-06 10:10:00,208.18,208.37,208.18,208.3,63100.0,172.6157,172.7732,172.6157,172.7152,63100.0
2015-02-06 10:15:00,208.32,208.43,208.3,208.34,41800.0,172.7317,172.823,172.7152,172.7483,41800.0
2015-02-06 10:20:00,208.31,208.4,208.27,208.34,19700.0,172.7235,172.7981,172.6903,172.7483,19700.0
2015-02-06 10:25:00,208.36,208.37,208.22,208.24,19300.0,172.7649,172.7732,172.6488,172.6654,19300.0
2015-02-06 10:30:00,208.24,208.38,208.23,208.31,31600.0,172.6654,172.7815,172.6571,172.7235,31600.0
2015-02-06 10:35:00,208.32,208.4,208.26,208.36,16200.0,172.7317,172.7981,172.682,172.7649,16200.0
2015-02-06 10:40:00,208.34,208.62,208.32,208.61,35700.0,172.7483,172.9805,172.7317,172.9722,35700.0
2015-02-06 10:45:00,208.61,208.72,208.54,208.67,277500.0,172.9722,173.0634,172.9142,173.022,277500.0
2015-02-06 10:50:00,208.67,208.68,208.49,208.49,54200.0,173.022,173.0302,172.8727,172.8727,54200.0
2015-02-06 10:55:00,208.51,208.56,208.47,208.49,35800.0,172.8893,172.9307,172.8561,172.8727,35800.0
2015-02-06 11:00:00,208.46,208.53,208.35,208.38,38500.0,172.8478,172.9059,172.7566,172.7815,38500.0
2015-02-06 11:05:00,208.39,208.46,208.31,208.46,73400.0,172.7898,172.8478,172.7235,172.8478,73400.0
2015-02-06 11:10:00,208.45,208.5,208.38,208.41,34000.0,172.8395,172.881,172.7815,172.8064,34000.0
2015-02-06 11:15:00,208.41,208.44,208.33,208.41,26900.0,172.8064,172.8312,172.74,172.8064,26900.0
2015-02-06 11:20:00,208.4,208.5,208.36,208.48,16100.0,172.7981,172.881,172.7649,172.8644,16100.0
2015-02-06 11:25:00,208.51,208.54,208.43,208.49,15100.0,172.8893,172.9142,172.823,172.8727,15100.0
2015-02-06 11:30:00,208.44,208.48,208.37,208.44,17300.0,172.8312,172.8644,172.7732,172.8312,17300.0
2015-02-06 11:35:00,208.44,208.5,208.24,208.43,48000.0,172.8312,172.881,172.6654,172.823,48000.0
2015-02-06 11:40:00,208.46,208.53,208.38,208.5,25900.0,172.8478,172.9059,172.7815,172.881,25900.0
2015-02-06 11:45:00,208.53,208.64,208.46,208.59,22900.0,172.9059,172.9971,172.8478,172.9556,22900.0
2015-02-06 11:50:00,208.61,208.64,208.51,208.54,17500.0,172.9722,172.9971,172.8893,172.9142,17500.0
2015-02-06 11:55:00,208.51,208.52,208.44,208.51,20500.0,172.8893,172.8976,172.8312,172.8893,20500.0
2015-02-06 12:00:00,208.52,208.61,208.47,208.55,20400.0,172.8976,172.9722,172.8561,172.9225,20400.0
2015-02-06 12:05:00,208.57,208.59,208.45,208.49,20500.0,172.939,172.9556,172.8395,172.8727,20500.0
2015-02-06 12:10:00,208.51,208.57,208.46,208.57,13300.0,172.8893,172.939,172.8478,172.939,13300.0
2015-02-06 12:15:00,208.56,208.58,208.45,208.49,28100.0,172.9307,172.9473,172.8395,172.8727,28100.0
2015-02-06 12:20:00,208.52,208.55,208.45,208.49,22400.0,172.8976,172.9225,172.8395,172.8727,22400.0
2015-02-06 12:25:00,208.5,208.56,208.46,208.48,20800.0,172.881,172.9307,172.8478,172.8644,20800.0
2015-02-06 12:30:00,208.51,208.57,208.47,208.48,23500.0,172.8893,172.939,172.8561,172.8644,23500.0
2015-02-06 12:35:00,208.48,208.55,208.38,208.43,35300.0,172.8644,172.9225,172.7815,172.823,35300.0
2015-02-06 12:40:00,208.44,208.44,207.96,207.96,43100.0,172.8312,172.8312,172.4332,172.4332,43100.0
2015-02-06 12:45:00,207.97,208.17,207.84,208.14,141900.0,172.4415,172.6074,172.3337,172.5825,141900.0
2015-02-06 12:50:00,208.16,208.16,208.05,208.09,13400.0,172.5991,172.5991,172.5079,172.541,13400.0
2015-02-06 12:55:00,208.11,208.39,208.1,208.29,39800.0,172.5576,172.7898,172.5493,172.7069,39800.0
2015-02-06 13:00:00,208.29,208.34,208.24,208.24,28200.0,172.7069,172.7483,172.6654,172.6654,28200.0
2015-02-06 13:05:00,208.23,208.23,207.85,207.97,43000.0,172.6571,172.6571,172.342,172.4415,43000.0
2015-02-06 13:10:00,207.99,207.99,207.73,207.75,22800.0,172.4581,172.4581,172.2425,172.2591,22800.0
2015-02-06 13:15:00,207.74,207.94,207.59,207.68,97200.0,172.2508,172.4167,172.1265,172.2011,97200.0
2015-02-06 13:20:00,207.77,207.8,207.55,207.58,20100.0,172.2757,172.3006,172.0933,172.1182,20100.0
2015-02-06 13:25:00,207.58,207.58,207.18,207.47,62600.0,172.1182,172.1182,171.7865,172.027,62600.0
2015-02-06 13:30:00,207.46,207.5,207.28,207.49,22800.0,172.0187,172.0518,171.8694,172.0435,22800.0
2015-02-06 13:35:00,207.52,207.54,207.21,207.39,37100.0,172.0684,172.085,171.8114,171.9606,37100.0
2015-02-06 13:40:00,207.42,207.65,207.41,207.61,9200.0,171.9855,172.1762,171.9772,172.143,9200.0
2015-02-06 13:45:00,207.6,207.73,207.55,207.62,17100.0,172.1347,172.2425,172.0933,172.1513,17100.0
2015-02-06 13:50:00,207.6,207.76,207.58,207.61,21900.0,172.1347,172.2674,172.1182,172.143,21900.0
2015-02-06 13:55:00,207.65,207.83,207.61,207.7,19300.0,172.1762,172.3255,172.143,172.2177,19300.0
2015-02-06 14:00:00,207.68,207.72,207.45,207.72,15000.0,172.2011,172.2342,172.0104,172.2342,15000.0
2015-02-06 14:05:00,207.72,207.75,207.5,207.51,38800.0,172.2342,172.2591,172.0518,172.0601,38800.0
2015-02-06 14:10:00,207.48,207.7,207.46,207.57,17400.0,172.0352,172.2177,172.0187,172.1099,17400.0
2015-02-06 14:15:00,207.62,207.75,207.55,207.69,20700.0,172.1513,172.2591,172.0933,172.2094,20700.0
2015-02-06 14:20:00,207.71,207.79,207.66,207.79,19400.0,172.226,172.2923,172.1845,172.2923,19400.0
2015-02-06 14:25:00,207.83,207.84,207.64,207.78,29700.0,172.3255,172.3337,172.1679,172.284,29700.0
2015-02-06 14:30:00,207.78,207.91,207.68,207.89,19100.0,172.284,172.3918,172.2011,172.3752,19100.0
2015-02-06 14:35:00,207.91,208.06,207.91,207.93,81300.0,172.3918,172.5162,172.3918,172.4084,81300.0
2015-02-06 14:40:00,207.95,208.01,207.87,207.88,73300.0,172.425,172.4747,172.3586,172.3669,73300.0
2015-02-06 14:45:00,207.85,207.87,207.59,207.74,109700.0,172.342,172.3586,172.1265,172.2508,109700.0
2015-02-06 14:50:00,207.73,207.74,207.46,207.49,49300.0,172.2425,172.2508,172.0187,172.0435,49300.0
2015-02-06 14:55:00,207.53,207.57,207.27,207.3,35600.0,172.0767,172.1099,171.8611,171.886,35600.0
2015-02-06 15:00:00,207.27,207.29,206.78,206.87,140800.0,171.8611,171.8777,171.4548,171.5295,140800.0
2015-02-06 15:05:00,206.87,207.19,206.87,207.07,41200.0,171.5295,171.7948,171.5295,171.6953,41200.0
2015-02-06 15:10:00,206.97,207.08,206.84,206.91,82000.0,171.6124,171.7036,171.5046,171.5626,82000.0
2015-02-06 15:15:00,206.91,207.08,206.69,206.71,84700.0,171.5626,171.7036,171.3802,171.3968,84700.0
2015-02-06 15:20:00,206.68,206.98,206.55,206.89,35800.0,171.3719,171.6207,171.2641,171.546,35800.0
2015-02-06 15:25:00,206.92,206.96,206.47,206.47,24300.0,171.5709,171.6041,171.1978,171.1978,24300.0
2015-02-06 15:30:00,206.51,206.78,206.4,206.74,34400.0,171.231,171.4548,171.1397,171.4217,34400.0
2015-02-06 15:35:00,206.75,206.8,206.58,206.76,28200.0,171.43,171.4714,171.289,171.4382,28200.0
2015-02-06 15:40:00,206.75,206.77,206.44,206.5,33500.0,171.43,171.4465,171.1729,171.2227,33500.0
2015-02-06 15:45:00,206.46,206.6,206.42,206.56,24800.0,171.1895,171.3056,171.1563,171.2724,24800.0
2015-02-06 15:50:00,206.59,206.88,206.57,206.84,57900.0,171.2973,171.5377,171.2807,171.5046,57900.0
2015-02-06 15:55:00,206.88,207.01,206.7,206.98,215000.0,171.5377,171.6455,171.3885,171.6207,215000.0
2015-02-09 09:30:00,206.21,206.64,206.18,206.34,135800.0,170.9822,171.3387,170.9573,171.09,135800.0
2015-02-09 09:35:00,206.34,206.72,206.3,206.61,73300.0,171.09,171.4051,171.0568,171.3139,73300.0
2015-02-09 09:40:00,206.62,206.84,206.42,206.46,53100.0,171.3222,171.5046,171.1563,171.1895,53100.0
2015-02-09 09:45:00,206.48,206.82,206.46,206.68,80200.0,171.2061,171.488,171.1895,171.3719,80200.0
2015-02-09 09:50:00,206.72,207.05,206.71,206.81,61800.0,171.4051,171.6787,171.3968,171.4797,61800.0
2015-02-09 09:55:00,206.86,206.95,206.78,206.78,30200.0,171.5212,171.5958,171.4548,171.4548,30200.0
2015-02-09 10:00:00,206.78,206.92,206.69,206.71,70700.0,171.4548,171.5709,171.3802,171.3968,70700.0
2015-02-09 10:05:00,206.75,206.78,206.58,206.64,33300.0,171.43,171.4548,171.289,171.3387,33300.0
2015-02-09 10:10:00,206.65,206.79,206.53,206.79,33000.0,171.347,171.4631,171.2475,171.4631,33000.0
2015-02-09 10:15:00,206.8,206.94,206.79,206.82,37000.0,171.4714,171.5875,171.4631,171.488,37000.0
2015-02-09 10:20:00,206.87,206.87,206.43,206.48,55400.0,171.5295,171.5295,171.1646,171.2061,55400.0
2015-02-09 10:25:00,206.55,206.59,206.39,206.39,31400.0,171.2641,171.2973,171.1315,171.1315,31400.0
2015-02-09 10:30:00,206.37,206.55,206.34,206.54,51600.0,171.1149,171.2641,171.09,171.2558,51600.0
2015-02-09 10:35:00,206.55,206.74,206.52,206.58,40300.0,171.2641,171.4217,171.2392,171.289,40300.0
2015-02-09 10:40:00,206.59,206.59,206.37,206.37,35800.0,171.2973,171.2973,171.1149,171.1149,35800.0
2015-02-09 10:45:00,206.37,206.37,206.18,206.32,40500.0,171.1149,171.1149,170.9573,171.0734,40500.0
2015-02-09 10:50:00,206.32,206.42,206.2,206.38,50500.0,171.0734,171.1563,170.9739,171.1232,50500.0
2015-02-09 10:55:00,206.37,206.38,206.14,206.19,58700.0,171.1149,171.1232,170.9242,170.9656,58700.0
2015-02-09 11:00:00,206.19,206.51,206.19,206.47,37400.0,170.9656,171.231,170.9656,171.1978,37400.0
2015-02-09 11:05:00,206.47,206.61,206.37,206.61,187600.0,171.1978,171.3139,171.1149,171.3139,187600.0
2015-02-09 11:10:00,206.61,206.63,206.54,206.56,87200.0,171.3139,171.3305,171.2558,171.2724,87200.0
2015-02-09 11:15:00,206.56,206.76,206.54,206.73,39700.0,171.2724,171.4382,171.2558,171.4134,39700.0
2015-02-09 11:20:00,206.73,206.81,206.7,206.73,37300.0,171.4134,171.4797,171.3885,171.4134,37300.0
2015-02-09 11:25:00,206.74,206.95,206.73,206.92,37100.0,171.4217,171.5958,171.4134,171.5709,37100.0
2015-02-09 11:30:00,206.92,206.96,206.73,206.76,38700.0,171.5709,171.6041,171.4134,171.4382,38700.0
2015-02-09 11:35:00,206.76,206.85,206.68,206.69,26900.0,171.4382,171.5129,171.3719,171.3802,26900.0
2015-02-09 11:40:00,206.69,206.8,206.69,206.78,25300.0,171.3802,171.4714,171.3802,171.4548,25300.0
2015-02-09 11:45:00,206.74,206.82,206.71,206.76,28800.0,171.4217,171.488,171.3968,171.4382,28800.0
2015-02-09 11:50:00,206.74,206.84,206.7,206.75,31900.0,171.4217,171.5046,171.3885,171.43,31900.0
2015-02-09 11:55:00,206.74,206.83,206.7,206.71,24300.0,171.4217,171.4963,171.3885,171.3968,24300.0
2015-02-09 12:00:00,206.72,206.78,206.58,206.66,28000.0,171.4051,171.4548,171.289,171.3553,28000.0
2015-02-09 12:05:00,206.69,206.81,206.62,206.79,28900.0,171.3802,171.4797,171.3222,171.4631,28900.0
2015-02-09 12:10:00,206.82,206.88,206.7,206.72,33200.0,171.488,171.5377,171.3885,171.4051,33200.0
2015-02-09 12:15:00,206.72,206.77,206.56,206.68,35700.0,171.4051,171.4465,171.2724,171.3719,35700.0
2015-02-09 12:20:00,206.65,206.77,206.64,206.71,22800.0,171.347,171.4465,171.3387,171.3968,22800.0
2015-02-09 12:25:00,206.7,206.83,206.68,206.83,15600.0,171.3885,171.4963,171.3719,171.4963,15600.0
2015-02-09 12:30:00,206.92,207.09,206.92,207.03,26600.0,171.5709,171.7119,171.5709,171.6621,26600.0
2015-02-09 12:35:00,207.03,207.03,206.9,206.95,26200.0,171.6621,171.6621,171.5543,171.5958,26200.0
2015-02-09 12:40:00,206.95,206.97,206.83,206.83,17400.0,171.5958,171.6124,171.4963,171.4963,17400.0
2015-02-09 12:45:00,206.9,206.91,206.75,206.85,26400.0,171.5543,171.5626,171.43,171.5129,26400.0
2015-02-09 12:50:00,206.86,206.88,206.75,206.86,34700.0,171.5212,171.5377,171.43,171.5212,34700.0
2015-02-09 12:55:00,206.83,206.89,206.69,206.77,17600.0,171.4963,171.546,171.3802,171.4465,17600.0
2015-02-09 13:00:00,206.74,206.83,206.65,206.72,23500.0,171.4217,171.4963,171.347,171.4051,23500.0
2015-02-09 13:05:00,206.71,206.78,206.71,206.75,22600.0,171.3968,171.4548,171.3968,171.43,22600.0
2015-02-09 13:10:00,206.77,206.83,206.73,206.73,29300.0,171.4465,171.4963,171.4134,171.4134,29300.0
2015-02-09 13:15:00,206.72,206.88,206.7,206.71,31300.0,171.4051,171.5377,171.3885,171.3968,31300.0
2015-02-09 13:20:00,206.7,206.73,206.64,206.68,31500.0,171.3885,171.4134,171.3387,171.3719,31500.0
2015-02-09 13:25:00,206.68,206.71,206.53,206.53,41000.0,171.3719,171.3968,171.2475,171.2475,41000.0
2015-02-09 13:30:00,206.52,206.52,206.38,206.43,55100.0,171.2392,171.2392,171.1232,171.1646,55100.0
2015-02-09 13:35:00,206.41,206.47,206.35,206.37,33900.0,171.148,171.1978,171.0983,171.1149,33900.0
2015-02-09 13:40:00,206.38,206.53,206.3,206.3,41300.0,171.1232,171.2475,171.0568,171.0568,41300.0
2015-02-09 13:45:00,206.28,206.43,206.27,206.36,34100.0,171.0402,171.1646,171.032,171.1066,34100.0
2015-02-09 13:50:00,206.38,206.5,206.36,206.5,32500.0,171.1232,171.2227,171.1066,171.2227,32500.0
2015-02-09 13:55:00,206.51,206.53,206.45,206.47,78800.0,171.231,171.2475,171.1812,171.1978,78800.0
2015-02-09 14:00:00,206.47,206.51,206.38,206.47,40600.0,171.1978,171.231,171.1232,171.1978,40600.0
2015-02-09 14:05:00,206.47,206.48,206.28,206.36,43700.0,171.1978,171.2061,171.0402,171.1066,43700.0
2015-02-09 14:10:00,206.34,206.43,206.2,206.26,34200.0,171.09,171.1646,170.9739,171.0237,34200.0
2015-02-09 14:15:00,206.23,206.29,206.08,206.1,49400.0,170.9988,171.0485,170.8744,170.891,49400.0
2015-02-09 14:20:00,206.1,206.25,206.05,206.16,56200.0,170.891,171.0154,170.8495,170.9407,56200.0
2015-02-09 14:25:00,206.19,206.35,206.19,206.33,70600.0,170.9656,171.0983,170.9656,171.0817,70600.0
2015-02-09 14:30:00,206.33,206.42,206.27,206.36,58400.0,171.0817,171.1563,171.032,171.1066,58400.0
2015-02-09 14:35:00,206.36,206.49,206.32,206.46,62200.0,171.1066,171.2144,171.0734,171.1895,62200.0
2015-02-09 14:40:00,206.45,206.48,206.37,206.38,62300.0,171.1812,171.2061,171.1149,171.1232,62300.0
2015-02-09 14:45:00,206.38,206.42,206.09,206.17,71600.0,171.1232,171.1563,170.8827,170.949,71600.0
2015-02-09 14:50:00,206.19,206.29,206.06,206.11,80800.0,170.9656,171.0485,170.8578,170.8993,80800.0
2015-02-09 14:55:00,206.09,206.25,205.98,206.02,79500.0,170.8827,171.0154,170.7915,170.8247,79500.0
2015-02-09 15:00:00,206.03,206.04,205.77,205.79,195600.0,170.833,170.8412,170.6174,170.634,195600.0
2015-02-09 15:05:00,205.83,205.83,205.63,205.73,97600.0,170.6671,170.6671,170.5013,170.5842,97600.0
2015-02-09 15:10:00,205.73,205.92,205.72,205.83,41000.0,170.5842,170.7417,170.5759,170.6671,41000.0
2015-02-09 15:15:00,205.82,205.83,205.65,205.65,29800.0,170.6588,170.6671,170.5179,170.5179,29800.0
2015-02-09 15:20:00,205.66,206.05,205.58,205.93,50700.0,170.5262,170.8495,170.4598,170.75,50700.0
2015-02-09 15:25:00,205.97,206.1,205.95,206.08,41300.0,170.7832,170.891,170.7666,170.8744,41300.0
2015-02-09 15:30:00,206.12,206.12,205.83,205.91,69700.0,170.9076,170.9076,170.6671,170.7335,69700.0
2015-02-09 15:35:00,205.91,206.03,205.78,205.93,53900.0,170.7335,170.833,170.6257,170.75,53900.0
2015-02-09 15:40:00,205.94,206.32,205.93,206.21,47200.0,170.7583,171.0734,170.75,170.9822,47200.0
2015-02-09 15:45:00,206.28,206.38,206.12,206.31,144800.0,171.0402,171.1232,170.9076,171.0651,144800.0
2015-02-09 15:50:00,206.26,206.29,206.09,206.12,48300.0,171.0237,171.0485,170.8827,170.9076,48300.0
2015-02-09 15:55:00,206.12,206.28,206.03,206.03,104600.0,170.9076,171.0402,170.833,170.833,104600.0
2015-02-10 09:30:00,207.33,207.39,207.03,207.11,90200.0,171.9109,171.9606,171.6621,171.7285,90200.0
2015-02-10 09:35:00,207.1,207.27,207.03,207.14,44800.0,171.7202,171.8611,171.6621,171.7533,44800.0
2015-02-10 09:40:00,207.14,207.19,206.94,207.0,51000.0,171.7533,171.7948,171.5875,171.6372,51000.0
2015-02-10 09:45:00,207.0,207.24,206.94,207.19,47100.0,171.6372,171.8362,171.5875,171.7948,47100.0
2015-02-10 09:50:00,207.22,207.29,206.78,206.78,43200.0,171.8197,171.8777,171.4548,171.4548,43200.0
2015-02-10 09:55:00,206.83,206.93,206.68,206.75,39800.0,171.4963,171.5792,171.3719,171.43,39800.0
2015-02-10 10:00:00,206.77,206.91,206.69,206.74,41800.0,171.4465,171.5626,171.3802,171.4217,41800.0
2015-02-10 10:05:00,206.73,206.88,206.69,206.82,33200.0,171.4134,171.5377,171.3802,171.488,33200.0
2015-02-10 10:10:00,206.84,207.02,206.84,206.96,28600.0,171.5046,171.6538,171.5046,171.6041,28600.0
2015-02-10 10:15:00,206.97,207.17,206.85,206.85,37300.0,171.6124,171.7782,171.5129,171.5129,37300.0
2015-02-10 10:20:00,206.9,206.9,206.67,206.72,68500.0,171.5543,171.5543,171.3636,171.4051,68500.0
2015-02-10 10:25:00,206.74,206.81,206.59,206.7,58100.0,171.4217,171.4797,171.2973,171.3885,58100.0
2015-02-10 10:30:00,206.7,206.76,206.54,206.69,55600.0,171.3885,171.4382,171.2558,171.3802,55600.0
2015-02-10 10:35:00,206.69,206.8,206.65,206.77,29300.0,171.3802,171.4714,171.347,171.4465,29300.0
2015-02-10 10:40:00,206.78,206.89,206.7,206.7,38500.0,171.4548,171.546,171.3885,171.3885,38500.0
2015-02-10 10:45:00,206.73,206.73,206.26,206.39,51700.0,171.4134,171.4134,171.0237,171.1315,51700.0
2015-02-10 10:50:00,206.38,206.51,206.36,206.46,253600.0,171.1232,171.231,171.1066,171.1895,253600.0
2015-02-10 10:55:00,206.48,206.68,206.48,206.66,29100.0,171.2061,171.3719,171.2061,171.3553,29100.0
2015-02-10 11:00:00,206.68,206.71,206.55,206.69,72700.0,171.3719,171.3968,171.2641,171.3802,72700.0
2015-02-10 11:05:00,206.7,206.8,206.57,206.79,18100.0,171.3885,171.4714,171.2807,171.4631,18100.0
2015-02-10 11:10:00,206.83,206.97,206.81,206.86,33100.0,171.4963,171.6124,171.4797,171.5212,33100.0
2015-02-10 11:15:00,206.88,207.03,206.84,206.99,22900.0,171.5377,171.6621,171.5046,171.629,22900.0
2015-02-10 11:20:00,206.97,207.09,206.93,206.93,40000.0,171.6124,171.7119,171.5792,171.5792,40000.0
2015-02-10 11:25:00,206.9,207.09,206.89,207.07,14400.0,171.5543,171.7119,171.546,171.6953,14400.0
2015-02-10 11:30:00,207.1,207.17,207.0,207.07,49000.0,171.7202,171.7782,171.6372,171.6953,49000.0
2015-02-10 11:35:00,207.13,207.24,207.11,207.13,30600.0,171.745,171.8362,171.7285,171.745,30600.0
2015-02-10 11:40:00,207.14,207.25,207.13,207.19,29800.0,171.7533,171.8445,171.745,171.7948,29800.0
2015-02-10 11:45:00,207.2,207.22,207.08,207.22,13400.0,171.8031,171.8197,171.7036,171.8197,13400.0
2015-02-10 11:50:00,207.19,207.2,207.1,207.18,9400.0,171.7948,171.8031,171.7202,171.7865,9400.0
2015-02-10 11:55:00,207.2,207.23,207.13,207.22,8200.0,171.8031,171.828,171.745,171.8197,8200.0
2015-02-10 12:00:00,207.2,207.23,207.0,207.08,58000.0,171.8031,171.828,171.6372,171.7036,58000.0
2015-02-10 12:05:00,207.08,207.17,207.06,207.16,24400.0,171.7036,171.7782,171.687,171.7699,24400.0
2015-02-10 12:10:00,207.19,207.55,207.18,207.49,22600.0,171.7948,172.0933,171.7865,172.0435,22600.0
2015-02-10 12:15:00,207.48,207.67,207.44,207.66,10500.0,172.0352,172.1928,172.0021,172.1845,10500.0
2015-02-10 12:20:00,207.63,207.67,207.58,207.6,17200.0,172.1596,172.1928,172.1182,172.1347,17200.0
2015-02-10 12:25:00,207.61,207.62,207.45,207.5,16500.0,172.143,172.1513,172.0104,172.0518,16500.0
2015-02-10 12:30:00,207.5,207.5,207.38,207.42,11300.0,172.0518,172.0518,171.9523,171.9855,11300.0
2015-02-10 12:35:00,207.41,207.5,207.33,207.5,13700.0,171.9772,172.0518,171.9109,172.0518,13700.0
2015-02-10 12:40:00,207.51,207.51,207.43,207.49,14900.0,172.0601,172.0601,171.9938,172.0435,14900.0
2015-02-10 12:45:00,207.48,207.57,207.4,207.53,17400.0,172.0352,172.1099,171.9689,172.0767,17400.0
2015-02-10 12:50:00,207.56,207.56,207.42,207.43,10600.0,172.1016,172.1016,171.9855,171.9938,10600.0
2015-02-10 12:55:00,207.43,207.54,207.43,207.48,28200.0,171.9938,172.085,171.9938,172.0352,28200.0
2015-02-10 13:00:00,207.52,207.57,207.48,207.5,10500.0,172.0684,172.1099,172.0352,172.0518,10500.0
2015-02-10 13:05:00,207.5,207.56,207.44,207.53,10300.0,172.0518,172.1016,172.0021,172.0767,10300.0
2015-02-10 13:10:00,207.53,207.64,207.5,207.55,19300.0,172.0767,172.1679,172.0518,172.0933,19300.0
2015-02-10 13:15:00,207.55,207.59,207.51,207.52,11200.0,172.0933,172.1265,172.0601,172.0684,11200.0
2015-02-10 13:20:00,207.5,207.51,207.23,207.26,22900.0,172.0518,172.0601,171.828,171.8528,22900.0
2015-02-10 13:25:00,207.24,207.37,207.23,207.34,32800.0,171.8362,171.944,171.828,171.9192,32800.0
2015-02-10 13:30:00,207.34,207.38,207.31,207.36,9800.0,171.9192,171.9523,171.8943,171.9357,9800.0
2015-02-10 13:35:00,207.38,207.51,207.37,207.47,8200.0,171.9523,172.0601,171.944,172.027,8200.0
2015-02-10 13:40:00,207.48,207.48,207.32,207.35,15500.0,172.0352,172.0352,171.9026,171.9275,15500.0
2015-02-10 13:45:00,207.39,207.54,207.39,207.49,13600.0,171.9606,172.085,171.9606,172.0435,13600.0
2015-02-10 13:50:00,207.5,207.6,207.46,207.46,24600.0,172.0518,172.1347,172.0187,172.0187,24600.0
2015-02-10 13:55:00,207.45,207.5,207.3,207.31,15700.0,172.0104,172.0518,171.886,171.8943,15700.0
2015-02-10 14:00:00,207.32,207.46,207.31,207.44,11400.0,171.9026,172.0187,171.8943,172.0021,11400.0
2015-02-10 14:05:00,207.47,207.5,207.43,207.49,22900.0,172.027,172.0518,171.9938,172.0435,22900.0
2015-02-10 14:10:00,207.51,207.52,207.44,207.48,13300.0,172.0601,172.0684,172.0021,172.0352,13300.0
2015-02-10 14:15:00,207.49,207.54,207.43,207.53,10300.0,172.0435,172.085,171.9938,172.0767,10300.0
2015-02-10 14:20:00,207.56,207.6,207.49,207.53,12000.0,172.1016,172.1347,172.0435,172.0767,12000.0
2015-02-10 14:25:00,207.54,207.77,207.54,207.75,38600.0,172.085,172.2757,172.085,172.2591,38600.0
2015-02-10 14:30:00,207.73,207.91,207.67,207.88,27900.0,172.2425,172.3918,172.1928,172.3669,27900.0
2015-02-10 14:35:00,207.88,208.01,207.84,207.96,25300.0,172.3669,172.4747,172.3337,172.4332,25300.0
2015-02-10 14:40:00,207.96,208.06,207.92,207.96,58200.0,172.4332,172.5162,172.4001,172.4332,58200.0
2015-02-10 14:45:00,207.96,208.0,207.89,207.98,23300.0,172.4332,172.4664,172.3752,172.4498,23300.0
2015-02-10 14:50:00,208.0,208.04,207.93,208.04,16400.0,172.4664,172.4996,172.4084,172.4996,16400.0
2015-02-10 14:55:00,208.04,208.33,208.04,208.33,93900.0,172.4996,172.74,172.4996,172.74,93900.0
2015-02-10 15:00:00,208.33,208.33,208.2,208.23,56900.0,172.74,172.74,172.6322,172.6571,56900.0
2015-02-10 15:05:00,208.2,208.3,208.14,208.3,35600.0,172.6322,172.7152,172.5825,172.7152,35600.0
2015-02-10 15:10:00,208.32,208.32,208.19,208.25,17200.0,172.7317,172.7317,172.624,172.6737,17200.0
2015-02-10 15:15:00,208.25,208.26,208.15,208.25,25300.0,172.6737,172.682,172.5908,172.6737,25300.0
2015-02-10 15:20:00,208.23,208.3,208.2,208.25,12600.0,172.6571,172.7152,172.6322,172.6737,12600.0
2015-02-10 15:25:00,208.26,208.45,208.18,208.44,21300.0,172.682,172.8395,172.6157,172.8312,21300.0
2015-02-10 15:30:00,208.48,208.48,208.35,208.36,17900.0,172.8644,172.8644,172.7566,172.7649,17900.0
2015-02-10 15:35:00,208.4,208.5,208.37,208.49,26500.0,172.7981,172.881,172.7732,172.8727,26500.0
2015-02-10 15:40:00,208.48,208.57,208.39,208.52,27400.0,172.8644,172.939,172.7898,172.8976,27400.0
2015-02-10 15:45:00,208.5,208.51,208.37,208.37,28500.0,172.881,172.8893,172.7732,172.7732,28500.0
2015-02-10 15:50:00,208.4,208.43,208.33,208.4,39300.0,172.7981,172.823,172.74,172.7981,39300.0
2015-02-10 15:55:00,208.4,208.47,208.18,208.27,240300.0,172.7981,172.8561,172.6157,172.6903,240300.0
2015-02-11 09:30:00,208.07,208.25,207.95,208.11,84000.0,172.5245,172.6737,172.425,172.5576,84000.0
2015-02-11 09:35:00,208.14,208.27,208.07,208.16,45000.0,172.5825,172.6903,172.5245,172.5991,45000.0
2015-02-11 09:40:00,208.17,208.3,208.13,208.16,50000.0,172.6074,172.7152,172.5742,172.5991,50000.0
2015-02-11 09:45:00,208.17,208.19,208.04,208.11,30300.0,172.6074,172.624,172.4996,172.5576,30300.0
2015-02-11 09:50:00,208.14,208.19,208.05,208.1,33600.0,172.5825,172.624,172.5079,172.5493,33600.0
2015-02-11 09:55:00,208.13,208.36,208.11,208.36,45700.0,172.5742,172.7649,172.5576,172.7649,45700.0
2015-02-11 10:00:00,208.35,208.4,208.17,208.17,27900.0,172.7566,172.7981,172.6074,172.6074,27900.0
2015-02-11 10:05:00,208.15,208.19,208.1,208.18,17000.0,172.5908,172.624,172.5493,172.6157,17000.0
2015-02-11 10:10:00,208.19,208.29,208.17,208.2,21300.0,172.624,172.7069,172.6074,172.6322,21300.0
2015-02-11 10:15:00,208.19,208.25,208.0,208.07,42100.0,172.624,172.6737,172.4664,172.5245,42100.0
2015-02-11 10:20:00,208.05,208.13,208.01,208.03,19700.0,172.5079,172.5742,172.4747,172.4913,19700.0
2015-02-11 10:25:00,208.03,208.04,207.94,208.03,47800.0,172.4913,172.4996,172.4167,172.4913,47800.0
2015-02-11 10:30:00,208.02,208.02,207.85,207.99,59000.0,172.483,172.483,172.342,172.4581,59000.0
2015-02-11 10:35:00,207.99,208.12,207.93,208.06,67700.0,172.4581,172.5659,172.4084,172.5162,67700.0
2015-02-11 10:40:00,208.06,208.24,208.06,208.1,24300.0,172.5162,172.6654,172.5162,172.5493,24300.0
2015-02-11 10:45:00,208.11,208.16,207.99,208.0,134600.0,172.5576,172.5991,172.4581,172.4664,134600.0
2015-02-11 10:50:00,208.04,208.18,208.04,208.13,32100.0,172.4996,172.6157,172.4996,172.5742,32100.0
2015-02-11 10:55:00,208.15,208.18,208.06,208.13,20500.0,172.5908,172.6157,172.5162,172.5742,20500.0
2015-02-11 11:00:00,208.12,208.41,208.12,208.36,23200.0,172.5659,172.8064,172.5659,172.7649,23200.0
2015-02-11 11:05:00,208.4,208.43,208.31,208.35,27300.0,172.7981,172.823,172.7235,172.7566,27300.0
2015-02-11 11:10:00,208.38,208.5,208.35,208.38,39700.0,172.7815,172.881,172.7566,172.7815,39700.0
2015-02-11 11:15:00,208.42,208.43,208.25,208.3,34600.0,172.8147,172.823,172.6737,172.7152,34600.0
2015-02-11 11:20:00,208.32,208.36,208.22,208.36,26300.0,172.7317,172.7649,172.6488,172.7649,26300.0
2015-02-11 11:25:00,208.37,208.4,208.29,208.3,61800.0,172.7732,172.7981,172.7069,172.7152,61800.0
2015-02-11 11:30:00,208.29,208.3,208.09,208.25,37800.0,172.7069,172.7152,172.541,172.6737,37800.0
2015-02-11 11:35:00,208.27,208.32,208.24,208.32,21200.0,172.6903,172.7317,172.6654,172.7317,21200.0
2015-02-11 11:40:00,208.32,208.4,208.22,208.28,41100.0,172.7317,172.7981,172.6488,172.6986,41100.0
2015-02-11 11:45:00,208.28,208.32,208.24,208.29,18600.0,172.6986,172.7317,172.6654,172.7069,18600.0
2015-02-11 11:50:00,208.29,208.37,208.25,208.32,13900.0,172.7069,172.7732,172.6737,172.7317,13900.0
2015-02-11 11:55:00,208.3,208.34,208.25,208.28,30100.0,172.7152,172.7483,172.6737,172.6986,30100.0
2015-02-11 12:00:00,208.26,208.26,208.1,208.2,29800.0,172.682,172.682,172.5493,172.6322,29800.0
2015-02-11 12:05:00,208.21,208.31,208.21,208.26,28300.0,172.6405,172.7235,172.6405,172.682,28300.0
2015-02-11 12:10:00,208.23,208.24,208.18,208.2,32700.0,172.6571,172.6654,172.6157,172.6322,32700.0
2015-02-11 12:15:00,208.2,208.28,208.15,208.24,112600.0,172.6322,172.6986,172.5908,172.6654,112600.0
2015-02-11 12:20:00,208.22,208.35,208.22,208.26,56900.0,172.6488,172.7566,172.6488,172.682,56900.0
2015-02-11 12:25:00,208.27,208.33,208.22,208.27,60400.0,172.6903,172.74,172.6488,172.6903,60400.0
2015-02-11 12:30:00,208.27,208.37,208.27,208.35,83000.0,172.6903,172.7732,172.6903,172.7566,83000.0
2015-02-11 12:35:00,208.33,208.4,208.26,208.27,54400.0,172.74,172.7981,172.682,172.6903,54400.0
2015-02-11 12:40:00,208.27,208.3,207.89,207.92,63500.0,172.6903,172.7152,172.3752,172.4001,63500.0
2015-02-11 12:45:00,207.9,208.04,207.9,207.99,51500.0,172.3835,172.4996,172.3835,172.4581,51500.0
2015-02-11 12:50:00,207.99,208.05,207.93,207.99,57500.0,172.4581,172.5079,172.4084,172.4581,57500.0
2015-02-11 12:55:00,207.99,207.99,207.76,207.8,66600.0,172.4581,172.4581,172.2674,172.3006,66600.0
2015-02-11 13:00:00,207.84,207.92,207.74,207.74,33100.0,172.3337,172.4001,172.2508,172.2508,33100.0
2015-02-11 13:05:00,207.76,207.76,207.52,207.58,80300.0,172.2674,172.2674,172.0684,172.1182,80300.0
2015-02-11 13:10:00,207.58,207.66,207.28,207.35,118800.0,172.1182,172.1845,171.8694,171.9275,118800.0
2015-02-11 13:15:00,207.36,207.47,207.27,207.41,128300.0,171.9357,172.027,171.8611,171.9772,128300.0
2015-02-11 13:20:00,207.39,207.61,207.32,207.55,96900.0,171.9606,172.143,171.9026,172.0933,96900.0
2015-02-11 13:25:00,207.57,207.62,207.49,207.57,58900.0,172.1099,172.1513,172.0435,172.1099,58900.0
2015-02-11 13:30:00,207.59,207.63,207.47,207.54,93700.0,172.1265,172.1596,172.027,172.085,93700.0
2015-02-11 13:35:00,207.54,207.64,207.51,207.6,63800.0,172.085,172.1679,172.0601,172.1347,63800.0
2015-02-11 13:40:00,207.6,207.71,207.56,207.57,71400.0,172.1347,172.226,172.1016,172.1099,71400.0
2015-02-11 13:45:00,207.56,207.6,207.49,207.51,61300.0,172.1016,172.1347,172.0435,172.0601,61300.0
2015-02-11 13:50:00,207.51,207.64,207.51,207.54,60500.0,172.0601,172.1679,172.0601,172.085,60500.0
2015-02-11 13:55:00,207.52,208.1,207.4,207.89,74400.0,172.0684,172.5493,171.9689,172.3752,74400.0
2015-02-11 14:00:00,207.89,208.04,207.78,207.93,66200.0,172.3752,172.4996,172.284,172.4084,66200.0
2015-02-11 14:05:00,207.99,208.13,207.88,208.07,109300.0,172.4581,172.5742,172.3669,172.5245,109300.0
2015-02-11 14:10:00,208.06,208.11,207.95,207.99,81200.0,172.5162,172.5576,172.425,172.4581,81200.0
2015-02-11 14:15:00,208.02,208.06,207.83,207.93,84900.0,172.483,172.5162,172.3255,172.4084,84900.0
2015-02-11 14:20:00,207.92,207.98,207.81,207.87,597500.0,172.4001,172.4498,172.3089,172.3586,597500.0
2015-02-11 14:25:00,207.87,207.87,207.65,207.81,137200.0,172.3586,172.3586,172.1762,172.3089,137200.0
2015-02-11 14:30:00,207.8,208.03,207.78,208.02,39100.0,172.3006,172.4913,172.284,172.483,39100.0
2015-02-11 14:35:00,208.04,208.12,208.0,208.12,46000.0,172.4996,172.5659,172.4664,172.5659,46000.0
2015-02-11 14:40:00,208.12,208.22,208.08,208.15,55100.0,172.5659,172.6488,172.5327,172.5908,55100.0
2015-02-11 14:45:00,208.15,208.32,208.15,208.23,43500.0,172.5908,172.7317,172.5908,172.6571,43500.0
2015-02-11 14:50:00,208.24,208.32,208.19,208.21,95700.0,172.6654,172.7317,172.624,172.6405,95700.0
2015-02-11 14:55:00,208.18,208.24,208.06,208.14,79200.0,172.6157,172.6654,172.5162,172.5825,79200.0
2015-02-11 15:00:00,208.13,208.26,208.13,208.21,94700.0,172.5742,172.682,172.5742,172.6405,94700.0
2015-02-11 15:05:00,208.22,208.28,208.11,208.19,79500.0,172.6488,172.6986,172.5576,172.624,79500.0
2015-02-11 15:10:00,208.2,208.23,208.12,208.18,73800.0,172.6322,172.6571,172.5659,172.6157,73800.0
2015-02-11 15:15:00,208.18,208.26,208.06,208.16,198500.0,172.6157,172.682,172.5162,172.5991,198500.0
2015-02-11 15:20:00,208.16,208.47,208.15,208.47,52500.0,172.5991,172.8561,172.5908,172.8561,52500.0
2015-02-11 15:25:00,208.45,208.9,208.45,208.63,249900.0,172.8395,173.2127,172.8395,172.9888,249900.0
2015-02-11 15:30:00,208.71,208.77,208.29,208.36,609100.0,173.0551,173.1049,172.7069,172.7649,609100.0
2015-02-11 15:35:00,208.36,208.57,208.35,208.57,42900.0,172.7649,172.939,172.7566,172.939,42900.0
2015-02-11 15:40:00,208.58,208.67,208.39,208.46,192500.0,172.9473,173.022,172.7898,172.8478,192500.0
2015-02-11 15:45:00,208.44,208.48,208.1,208.17,85900.0,172.8312,172.8644,172.5493,172.6074,85900.0
2015-02-11 15:50:00,208.18,208.24,208.05,208.18,68900.0,172.6157,172.6654,172.5079,172.6157,68900.0
2015-02-11 15:55:00,208.17,208.38,208.16,208.38,148500.0,172.6074,172.7815,172.5991,172.7815,148500.0
2015-02-12 09:30:00,209.38,209.53,209.2,209.3,92500.0,173.6107,173.735,173.4614,173.5443,92500.0
2015-02-12 09:35:00,209.32,209.45,209.3,209.3,29200.0,173.5609,173.6687,173.5443,173.5443,29200.0
2015-02-12 09:40:00,209.32,209.39,209.15,209.25,53400.0,173.5609,173.619,173.42,173.5029,53400.0
2015-02-12 09:45:00,209.2,209.63,209.2,209.6,46400.0,173.4614,173.818,173.4614,173.7931,46400.0
2015-02-12 09:50:00,209.65,209.78,209.57,209.61,41900.0,173.8345,173.9423,173.7682,173.8014,41900.0
2015-02-12 09:55:00,209.66,209.75,207.67,209.67,84800.0,173.8428,173.9175,172.1928,173.8511,84800.0
2015-02-12 10:00:00,209.68,209.73,209.62,209.68,48400.0,173.8594,173.9009,173.8097,173.8594,48400.0
2015-02-12 10:05:00,209.7,209.88,209.68,209.78,21200.0,173.876,174.0252,173.8594,173.9423,21200.0
2015-02-12 10:10:00,209.81,209.91,209.77,209.82,7700.0,173.9672,174.0501,173.934,173.9755,7700.0
2015-02-12 10:15:00,209.83,209.85,209.72,209.75,12000.0,173.9838,174.0004,173.8926,173.9175,12000.0
2015-02-12 10:20:00,209.72,209.83,209.6,209.65,38800.0,173.8926,173.9838,173.7931,173.8345,38800.0
2015-02-12 10:25:00,209.65,209.68,209.49,209.49,23300.0,173.8345,173.8594,173.7019,173.7019,23300.0
2015-02-12 10:30:00,209.48,209.62,209.42,209.61,24300.0,173.6936,173.8097,173.6438,173.8014,24300.0
2015-02-12 10:35:00,209.6,209.68,209.54,209.66,24100.0,173.7931,173.8594,173.7433,173.8428,24100.0
2015-02-12 10:40:00,209.66,209.76,209.64,209.67,13100.0,173.8428,173.9257,173.8262,173.8511,13100.0
2015-02-12 10:45:00,209.71,209.79,209.63,209.66,31800.0,173.8843,173.9506,173.818,173.8428,31800.0
2015-02-12 10:50:00,209.68,209.72,209.56,209.58,26800.0,173.8594,173.8926,173.7599,173.7765,26800.0
2015-02-12 10:55:00,209.59,209.72,209.48,209.57,36300.0,173.7848,173.8926,173.6936,173.7682,36300.0
2015-02-12 11:00:00,209.58,209.58,209.43,209.56,63500.0,173.7765,173.7765,173.6521,173.7599,63500.0
2015-02-12 11:05:00,209.57,209.63,209.54,209.55,39400.0,173.7682,173.818,173.7433,173.7516,39400.0
2015-02-12 11:10:00,209.54,209.76,209.54,209.74,31900.0,173.7433,173.9257,173.7433,173.9092,31900.0
2015-02-12 11:15:00,209.76,209.77,209.51,209.57,22200.0,173.9257,173.934,173.7185,173.7682,22200.0
2015-02-12 11:20:00,209.58,209.58,209.29,209.39,44600.0,173.7765,173.7765,173.536,173.619,44600.0
2015-02-12 11:25:00,209.4,209.45,209.39,209.42,27700.0,173.6272,173.6687,173.619,173.6438,27700.0
2015-02-12 11:30:00,209.47,209.65,209.38,209.57,41000.0,173.6853,173.8345,173.6107,173.7682,41000.0
2015-02-12 11:35:00,209.56,209.63,209.53,209.58,46400.0,173.7599,173.818,173.735,173.7765,46400.0
2015-02-12 11:40:00,209.56,209.62,209.53,209.59,29600.0,173.7599,173.8097,173.735,173.7848,29600.0
2015-02-12 11:45:00,209.59,209.75,209.57,209.75,94400.0,173.7848,173.9175,173.7682,173.9175,94400.0
2015-02-12 11:50:00,209.73,209.83,209.69,209.75,38400.0,173.9009,173.9838,173.8677,173.9175,38400.0
2015-02-12 11:55:00,209.75,209.79,209.7,209.73,23100.0,173.9175,173.9506,173.876,173.9009,23100.0
2015-02-12 12:00:00,209.73,209.81,209.72,209.78,38600.0,173.9009,173.9672,173.8926,173.9423,38600.0
2015-02-12 12:05:00,209.75,209.76,209.69,209.74,44400.0,173.9175,173.9257,173.8677,173.9092,44400.0
2015-02-12 12:10:00,209.76,209.84,209.74,209.8,14200.0,173.9257,173.9921,173.9092,173.9589,14200.0
2015-02-12 12:15:00,209.81,209.91,209.81,209.86,15500.0,173.9672,174.0501,173.9672,174.0087,15500.0
2015-02-12 12:20:00,209.86,209.88,209.8,209.87,25600.0,174.0087,174.0252,173.9589,174.017,25600.0
2015-02-12 12:25:00,209.89,209.93,209.86,209.9,12200.0,174.0335,174.0667,174.0087,174.0418,12200.0
2015-02-12 12:30:00,209.92,210.04,209.91,209.92,68700.0,174.0584,174.1579,174.0501,174.0584,68700.0
2015-02-12 12:35:00,209.92,209.97,209.89,209.89,9400.0,174.0584,174.0999,174.0335,174.0335,9400.0
2015-02-12 12:40:00,209.91,209.94,209.85,209.87,61100.0,174.0501,174.075,174.0004,174.017,61100.0
2015-02-12 12:45:00,209.86,209.89,209.76,209.77,61700.0,174.0087,174.0335,173.9257,173.934,61700.0
2015-02-12 12:50:00,209.77,209.87,209.75,209.87,72800.0,173.934,174.017,173.9175,174.017,72800.0
2015-02-12 12:55:00,209.88,209.89,209.81,209.88,72200.0,174.0252,174.0335,173.9672,174.0252,72200.0
2015-02-12 13:00:00,209.88,209.97,209.86,209.96,58900.0,174.0252,174.0999,174.0087,174.0916,58900.0
2015-02-12 13:05:00,209.95,210.06,209.93,209.96,178600.0,174.0833,174.1745,174.0667,174.0916,178600.0
2015-02-12 13:10:00,209.95,210.11,209.93,209.98,187900.0,174.0833,174.216,174.0667,174.1082,187900.0
2015-02-12 13:15:00,210.02,210.06,210.0,210.01,14500.0,174.1413,174.1745,174.1247,174.133,14500.0
2015-02-12 13:20:00,209.99,210.09,209.86,209.95,23900.0,174.1165,174.1994,174.0087,174.0833,23900.0
2015-02-12 13:25:00,209.96,210.02,209.92,210.0,15600.0,174.0916,174.1413,174.0584,174.1247,15600.0
2015-02-12 13:30:00,210.0,210.17,209.96,210.14,23400.0,174.1247,174.2657,174.0916,174.2408,23400.0
2015-02-12 13:35:00,210.15,210.16,210.03,210.1,49200.0,174.2491,174.2574,174.1496,174.2077,49200.0
2015-02-12 13:40:00,210.12,210.18,210.07,210.15,34800.0,174.2242,174.274,174.1828,174.2491,34800.0
2015-02-12 13:45:00,210.13,210.18,210.01,210.06,331700.0,174.2325,174.274,174.133,174.1745,331700.0
2015-02-12 13:50:00,210.05,210.1,209.99,210.08,239200.0,174.1662,174.2077,174.1165,174.1911,239200.0
2015-02-12 13:55:00,210.07,210.19,210.07,210.16,22900.0,174.1828,174.2823,174.1828,174.2574,22900.0
2015-02-12 14:00:00,210.14,210.21,210.03,210.07,37200.0,174.2408,174.2989,174.1496,174.1828,37200.0
2015-02-12 14:05:00,210.03,210.19,210.0,210.16,341700.0,174.1496,174.2823,174.1247,174.2574,341700.0
2015-02-12 14:10:00,210.16,210.17,210.06,210.08,44700.0,174.2574,174.2657,174.1745,174.1911,44700.0
2015-02-12 14:15:00,210.07,210.08,209.96,210.0,32600.0,174.1828,174.1911,174.0916,174.1247,32600.0
2015-02-12 14:20:00,210.01,210.07,209.94,210.07,25400.0,174.133,174.1828,174.075,174.1828,25400.0
2015-02-12 14:25:00,210.07,210.11,210.05,210.07,28100.0,174.1828,174.216,174.1662,174.1828,28100.0
2015-02-12 14:30:00,210.06,210.11,210.0,210.03,39800.0,174.1745,174.216,174.1247,174.1496,39800.0
2015-02-12 14:35:00,210.03,210.08,210.01,210.06,31000.0,174.1496,174.1911,174.133,174.1745,31000.0
2015-02-12 14:40:00,210.05,210.26,210.03,210.25,177800.0,174.1662,174.3403,174.1496,174.332,177800.0
2015-02-12 14:45:00,210.23,210.29,210.19,210.28,63300.0,174.3155,174.3652,174.2823,174.3569,63300.0
2015-02-12 14:50:00,210.25,210.3,210.22,210.29,23900.0,174.332,174.3735,174.3072,174.3652,23900.0
2015-02-12 14:55:00,210.28,210.32,210.26,210.31,15600.0,174.3569,174.3901,174.3403,174.3818,15600.0
2015-02-12 15:00:00,210.31,210.36,210.23,210.25,170900.0,174.3818,174.4232,174.3155,174.332,170900.0
2015-02-12 15:05:00,210.27,210.34,210.2,210.32,175300.0,174.3486,174.4067,174.2906,174.3901,175300.0
2015-02-12 15:10:00,210.33,210.34,210.26,210.31,39900.0,174.3984,174.4067,174.3403,174.3818,39900.0
2015-02-12 15:15:00,210.33,210.38,210.28,210.38,46500.0,174.3984,174.4398,174.3569,174.4398,46500.0
2015-02-12 15:20:00,210.4,210.42,210.37,210.41,27200.0,174.4564,174.473,174.4315,174.4647,27200.0
2015-02-12 15:25:00,210.41,210.44,210.28,210.3,52100.0,174.4647,174.4896,174.3569,174.3735,52100.0
2015-02-12 15:30:00,210.3,210.31,210.12,210.19,32300.0,174.3735,174.3818,174.2242,174.2823,32300.0
2015-02-12 15:35:00,210.23,210.26,210.17,210.25,24800.0,174.3155,174.3403,174.2657,174.332,24800.0
2015-02-12 15:40:00,210.21,210.45,210.21,210.31,54700.0,174.2989,174.4979,174.2989,174.3818,54700.0
2015-02-12 15:45:00,210.33,210.41,210.33,210.38,23700.0,174.3984,174.4647,174.3984,174.4398,23700.0
2015-02-12 15:50:00,210.38,210.4,210.28,210.28,37700.0,174.4398,174.4564,174.3569,174.3569,37700.0
2015-02-12 15:55:00,210.28,210.39,210.23,210.36,109000.0,174.3569,174.4481,174.3155,174.4232,109000.0
2015-02-13 09:30:00,210.51,210.62,210.44,210.59,176400.0,174.5476,174.6388,174.4896,174.6139,176400.0
2015-02-13 09:35:00,210.59,210.77,210.56,210.72,69700.0,174.6139,174.7632,174.5891,174.7217,69700.0
2015-02-13 09:40:00,210.75,210.92,210.71,210.79,47300.0,174.7466,174.8876,174.7134,174.7798,47300.0
2015-02-13 09:45:00,210.81,210.9,210.77,210.88,27500.0,174.7964,174.871,174.7632,174.8544,27500.0
2015-02-13 09:50:00,210.91,210.92,210.78,210.87,14600.0,174.8793,174.8876,174.7715,174.8461,14600.0
2015-02-13 09:55:00,210.88,210.96,210.87,210.89,80600.0,174.8544,174.9207,174.8461,174.8627,80600.0
2015-02-13 10:00:00,210.89,211.0,210.7,210.76,529500.0,174.8627,174.9539,174.7052,174.7549,529500.0
2015-02-13 10:05:00,210.71,210.87,210.56,210.58,46300.0,174.7134,174.8461,174.5891,174.6057,46300.0
2015-02-13 10:10:00,210.56,210.75,210.54,210.71,63700.0,174.5891,174.7466,174.5725,174.7134,63700.0
2015-02-13 10:15:00,210.71,210.79,210.68,210.68,19000.0,174.7134,174.7798,174.6886,174.6886,19000.0
2015-02-13 10:20:00,210.68,210.74,210.58,210.74,31000.0,174.6886,174.7383,174.6057,174.7383,31000.0
2015-02-13 10:25:00,210.74,211.02,210.74,210.88,50200.0,174.7383,174.9705,174.7383,174.8544,50200.0
2015-02-13 10:30:00,210.93,210.94,210.76,210.77,11300.0,174.8959,174.9042,174.7549,174.7632,11300.0
2015-02-13 10:35:00,210.74,210.85,210.7,210.85,23900.0,174.7383,174.8295,174.7052,174.8295,23900.0
2015-02-13 10:40:00,210.84,210.85,210.68,210.68,16700.0,174.8212,174.8295,174.6886,174.6886,16700.0
2015-02-13 10:45:00,210.74,210.79,210.7,210.76,15600.0,174.7383,174.7798,174.7052,174.7549,15600.0
2015-02-13 10:50:00,210.77,210.9,210.77,210.86,17800.0,174.7632,174.871,174.7632,174.8378,17800.0
2015-02-13 10:55:00,210.87,210.9,210.84,210.85,39100.0,174.8461,174.871,174.8212,174.8295,39100.0
2015-02-13 11:00:00,210.87,211.11,210.87,211.0,38100.0,174.8461,175.0451,174.8461,174.9539,38100.0
2015-02-13 11:05:00,211.02,211.11,210.98,211.01,11600.0,174.9705,175.0451,174.9373,174.9622,11600.0
2015-02-13 11:10:00,211.02,211.07,211.01,211.03,26100.0,174.9705,175.0119,174.9622,174.9788,26100.0
2015-02-13 11:15:00,211.04,211.07,210.99,211.06,21600.0,174.9871,175.0119,174.9456,175.0037,21600.0
2015-02-13 11:20:00,211.04,211.04,210.92,210.94,27000.0,174.9871,174.9871,174.8876,174.9042,27000.0
2015-02-13 11:25:00,210.94,211.02,210.91,210.98,10700.0,174.9042,174.9705,174.8793,174.9373,10700.0
2015-02-13 11:30:00,210.98,211.01,210.91,210.93,12200.0,174.9373,174.9622,174.8793,174.8959,12200.0
2015-02-13 11:35:00,210.95,210.95,210.8,210.87,20300.0,174.9124,174.9124,174.7881,174.8461,20300.0
2015-02-13 11:40:00,210.92,211.02,210.91,211.0,140000.0,174.8876,174.9705,174.8793,174.9539,140000.0
2015-02-13 11:45:00,211.01,211.06,210.94,211.01,23400.0,174.9622,175.0037,174.9042,174.9622,23400.0
2015-02-13 11:50:00,211.04,211.04,210.94,210.97,21000.0,174.9871,174.9871,174.9042,174.929,21000.0
2015-02-13 11:55:00,210.98,211.1,210.9,211.0,28300.0,174.9373,175.0368,174.871,174.9539,28300.0
2015-02-13 12:00:00,211.01,211.07,210.98,211.04,19600.0,174.9622,175.0119,174.9373,174.9871,19600.0
2015-02-13 12:05:00,211.04,211.04,210.92,210.93,14500.0,174.9871,174.9871,174.8876,174.8959,14500.0
2015-02-13 12:10:00,210.93,210.97,210.9,210.92,5300.0,174.8959,174.929,174.871,174.8876,5300.0
2015-02-13 12:15:00,210.92,210.92,210.82,210.85,8400.0,174.8876,174.8876,174.8047,174.8295,8400.0
2015-02-13 12:20:00,210.85,210.87,210.8,210.84,17900.0,174.8295,174.8461,174.7881,174.8212,17900.0
2015-02-13 12:25:00,210.86,210.87,210.78,210.81,7500.0,174.8378,174.8461,174.7715,174.7964,7500.0
2015-02-13 12:30:00,210.76,210.84,210.71,210.82,10500.0,174.7549,174.8212,174.7134,174.8047,10500.0
2015-02-13 12:35:00,210.84,210.84,210.74,210.74,18200.0,174.8212,174.8212,174.7383,174.7383,18200.0
2015-02-13 12:40:00,210.76,210.84,210.76,210.79,7500.0,174.7549,174.8212,174.7549,174.7798,7500.0
2015-02-13 12:45:00,210.8,210.82,210.7,210.74,7500.0,174.7881,174.8047,174.7052,174.7383,7500.0
2015-02-13 12:50:00,210.74,210.82,210.74,210.75,6900.0,174.7383,174.8047,174.7383,174.7466,6900.0
2015-02-13 12:55:00,210.76,210.76,210.69,210.72,8800.0,174.7549,174.7549,174.6969,174.7217,8800.0
2015-02-13 13:00:00,210.71,210.81,210.69,210.75,10600.0,174.7134,174.7964,174.6969,174.7466,10600.0
2015-02-13 13:05:00,210.78,210.84,210.76,210.82,12900.0,174.7715,174.8212,174.7549,174.8047,12900.0
2015-02-13 13:10:00,210.8,210.86,210.79,210.79,12100.0,174.7881,174.8378,174.7798,174.7798,12100.0
2015-02-13 13:15:00,210.8,210.84,210.76,210.84,9900.0,174.7881,174.8212,174.7549,174.8212,9900.0
2015-02-13 13:20:00,210.83,210.83,210.66,210.7,13800.0,174.8129,174.8129,174.672,174.7052,13800.0
2015-02-13 13:25:00,210.71,210.72,210.57,210.59,10600.0,174.7134,174.7217,174.5974,174.6139,10600.0
2015-02-13 13:30:00,210.57,210.57,210.39,210.44,22200.0,174.5974,174.5974,174.4481,174.4896,22200.0
2015-02-13 13:35:00,210.44,210.44,210.24,210.43,18900.0,174.4896,174.4896,174.3237,174.4813,18900.0
2015-02-13 13:40:00,210.44,210.49,210.25,210.37,22900.0,174.4896,174.531,174.332,174.4315,22900.0
2015-02-13 13:45:00,210.41,210.5,210.37,210.44,29300.0,174.4647,174.5393,174.4315,174.4896,29300.0
2015-02-13 13:50:00,210.46,210.56,210.46,210.52,26300.0,174.5062,174.5891,174.5062,174.5559,26300.0
2015-02-13 13:55:00,210.51,210.56,210.43,210.5,58200.0,174.5476,174.5891,174.4813,174.5393,58200.0
2015-02-13 14:00:00,210.43,210.57,210.43,210.49,23900.0,174.4813,174.5974,174.4813,174.531,23900.0
2015-02-13 14:05:00,210.49,210.61,210.49,210.59,12200.0,174.531,174.6305,174.531,174.6139,12200.0
2015-02-13 14:10:00,210.54,210.67,210.47,210.55,25400.0,174.5725,174.6803,174.5145,174.5808,25400.0
2015-02-13 14:15:00,210.53,210.63,210.5,210.6,29500.0,174.5642,174.6471,174.5393,174.6222,29500.0
2015-02-13 14:20:00,210.61,210.7,210.59,210.68,10700.0,174.6305,174.7052,174.6139,174.6886,10700.0
2015-02-13 14:25:00,210.73,210.81,210.71,210.76,29200.0,174.73,174.7964,174.7134,174.7549,29200.0
2015-02-13 14:30:00,210.74,210.78,210.67,210.7,15600.0,174.7383,174.7715,174.6803,174.7052,15600.0
2015-02-13 14:35:00,210.7,210.74,210.63,210.64,22600.0,174.7052,174.7383,174.6471,174.6554,22600.0
2015-02-13 14:40:00,210.62,210.75,210.62,210.66,60800.0,174.6388,174.7466,174.6388,174.672,60800.0
2015-02-13 14:45:00,210.64,210.8,210.64,210.74,14500.0,174.6554,174.7881,174.6554,174.7383,14500.0
2015-02-13 14:50:00,210.72,210.76,210.67,210.76,12800.0,174.7217,174.7549,174.6803,174.7549,12800.0
2015-02-13 14:55:00,210.77,210.85,210.76,210.82,8000.0,174.7632,174.8295,174.7549,174.8047,8000.0
2015-02-13 15:00:00,210.81,210.82,210.73,210.73,6800.0,174.7964,174.8047,174.73,174.73,6800.0
2015-02-13 15:05:00,210.82,211.03,210.82,210.94,18000.0,174.8047,174.9788,174.8047,174.9042,18000.0
2015-02-13 15:10:00,210.96,211.08,210.96,211.06,62600.0,174.9207,175.0202,174.9207,175.0037,62600.0
2015-02-13 15:15:00,211.05,211.12,210.99,211.07,19900.0,174.9954,175.0534,174.9456,175.0119,19900.0
2015-02-13 15:20:00,211.03,211.05,210.93,211.03,17400.0,174.9788,174.9954,174.8959,174.9788,17400.0
2015-02-13 15:25:00,211.01,211.13,211.01,211.1,18100.0,174.9622,175.0617,174.9622,175.0368,18100.0
2015-02-13 15:30:00,211.11,211.11,210.93,210.97,38800.0,175.0451,175.0451,174.8959,174.929,38800.0
2015-02-13 15:35:00,211.0,211.13,211.0,211.08,23800.0,174.9539,175.0617,174.9539,175.0202,23800.0
2015-02-13 15:40:00,211.08,211.16,211.04,211.13,47000.0,175.0202,175.0866,174.9871,175.0617,47000.0
2015-02-13 15:45:00,211.13,211.21,211.1,211.17,26300.0,175.0617,175.128,175.0368,175.0949,26300.0
2015-02-13 15:50:00,211.2,211.26,211.18,211.2,45600.0,175.1197,175.1695,175.1032,175.1197,45600.0
2015-02-13 15:55:00,211.23,211.31,211.21,211.28,71700.0,175.1446,175.2109,175.128,175.1861,71700.0
2015-02-17 09:30:00,210.88,211.09,210.82,210.82,109800.0,174.8544,175.0285,174.8047,174.8047,109800.0
2015-02-17 09:35:00,210.77,210.9,210.61,210.63,69800.0,174.7632,174.871,174.6305,174.6471,69800.0
2015-02-17 09:40:00,210.61,210.73,210.59,210.64,22400.0,174.6305,174.73,174.6139,174.6554,22400.0
2015-02-17 09:45:00,210.63,210.78,210.59,210.68,31200.0,174.6471,174.7715,174.6139,174.6886,31200.0
2015-02-17 09:50:00,210.7,210.78,210.65,210.78,27700.0,174.7052,174.7715,174.6637,174.7715,27700.0
2015-02-17 09:55:00,210.76,210.98,210.71,210.95,33100.0,174.7549,174.9373,174.7134,174.9124,33100.0
2015-02-17 10:00:00,210.96,211.03,210.82,210.88,59400.0,174.9207,174.9788,174.8047,174.8544,59400.0
2015-02-17 10:05:00,210.93,211.15,210.93,211.07,25100.0,174.8959,175.0783,174.8959,175.0119,25100.0
2015-02-17 10:10:00,211.06,211.17,211.01,211.13,15400.0,175.0037,175.0949,174.9622,175.0617,15400.0
2015-02-17 10:15:00,211.16,211.16,210.95,210.95,26000.0,175.0866,175.0866,174.9124,174.9124,26000.0
2015-02-17 10:20:00,210.93,211.0,210.88,210.95,17400.0,174.8959,174.9539,174.8544,174.9124,17400.0
2015-02-17 10:25:00,210.92,211.05,210.89,211.02,36900.0,174.8876,174.9954,174.8627,174.9705,36900.0
2015-02-17 10:30:00,211.03,211.09,211.02,211.05,50200.0,174.9788,175.0285,174.9705,174.9954,50200.0
2015-02-17 10:35:00,211.03,211.14,211.02,211.05,41000.0,174.9788,175.07,174.9705,174.9954,41000.0
2015-02-17 10:40:00,211.05,211.11,211.02,211.11,25100.0,174.9954,175.0451,174.9705,175.0451,25100.0
2015-02-17 10:45:00,211.1,211.12,210.98,211.08,25600.0,175.0368,175.0534,174.9373,175.0202,25600.0
2015-02-17 10:50:00,211.08,211.11,210.84,210.89,49200.0,175.0202,175.0451,174.8212,174.8627,49200.0
2015-02-17 10:55:00,210.9,210.9,210.78,210.86,14900.0,174.871,174.871,174.7715,174.8378,14900.0
2015-02-17 11:00:00,210.85,210.94,210.8,210.84,15000.0,174.8295,174.9042,174.7881,174.8212,15000.0
2015-02-17 11:05:00,210.82,210.88,210.78,210.88,11000.0,174.8047,174.8544,174.7715,174.8544,11000.0
2015-02-17 11:10:00,210.9,210.9,210.78,210.84,19800.0,174.871,174.871,174.7715,174.8212,19800.0
2015-02-17 11:15:00,210.88,210.97,210.88,210.9,17000.0,174.8544,174.929,174.8544,174.871,17000.0
2015-02-17 11:20:00,210.93,211.09,210.93,211.07,13600.0,174.8959,175.0285,174.8959,175.0119,13600.0
2015-02-17 11:25:00,211.07,211.12,211.03,211.1,39500.0,175.0119,175.0534,174.9788,175.0368,39500.0
2015-02-17 11:30:00,211.09,211.16,211.07,211.15,14500.0,175.0285,175.0866,175.0119,175.0783,14500.0
2015-02-17 11:35:00,211.12,211.21,211.11,211.13,16500.0,175.0534,175.128,175.0451,175.0617,16500.0
2015-02-17 11:40:00,211.16,211.18,211.06,211.13,23100.0,175.0866,175.1032,175.0037,175.0617,23100.0
2015-02-17 11:45:00,211.12,211.2,211.12,211.13,29600.0,175.0534,175.1197,175.0534,175.0617,29600.0
2015-02-17 11:50:00,211.14,211.16,211.11,211.12,38300.0,175.07,175.0866,175.0451,175.0534,38300.0
2015-02-17 11:55:00,211.12,211.21,211.1,211.15,20000.0,175.0534,175.128,175.0368,175.0783,20000.0
2015-02-17 12:00:00,211.16,211.28,211.16,211.19,41600.0,175.0866,175.1861,175.0866,175.1114,41600.0
2015-02-17 12:05:00,211.2,211.24,211.16,211.2,39500.0,175.1197,175.1529,175.0866,175.1197,39500.0
2015-02-17 12:10:00,211.22,211.23,211.1,211.14,26900.0,175.1363,175.1446,175.0368,175.07,26900.0
2015-02-17 12:15:00,211.16,211.18,211.13,211.16,6000.0,175.0866,175.1032,175.0617,175.0866,6000.0
2015-02-17 12:20:00,211.15,211.17,211.11,211.17,5200.0,175.0783,175.0949,175.0451,175.0949,5200.0
2015-02-17 12:25:00,211.15,211.21,211.11,211.2,27200.0,175.0783,175.128,175.0451,175.1197,27200.0
2015-02-17 12:30:00,211.2,211.42,211.19,211.36,28700.0,175.1197,175.3022,175.1114,175.2524,28700.0
2015-02-17 12:35:00,211.36,211.41,211.33,211.36,13300.0,175.2524,175.2939,175.2275,175.2524,13300.0
2015-02-17 12:40:00,211.36,211.37,211.28,211.3,13200.0,175.2524,175.2607,175.1861,175.2027,13200.0
2015-02-17 12:45:00,211.31,211.38,211.28,211.34,22200.0,175.2109,175.269,175.1861,175.2358,22200.0
2015-02-17 12:50:00,211.35,211.36,211.3,211.34,7900.0,175.2441,175.2524,175.2027,175.2358,7900.0
2015-02-17 12:55:00,211.34,211.38,211.3,211.36,17100.0,175.2358,175.269,175.2027,175.2524,17100.0
2015-02-17 13:00:00,211.4,211.57,211.33,211.54,17000.0,175.2856,175.4265,175.2275,175.4017,17000.0
2015-02-17 13:05:00,211.55,211.58,211.5,211.55,53900.0,175.4099,175.4348,175.3685,175.4099,53900.0
2015-02-17 13:10:00,211.55,211.66,211.49,211.56,20600.0,175.4099,175.5012,175.3602,175.4182,20600.0
2015-02-17 13:15:00,211.58,211.7,211.57,211.65,12100.0,175.4348,175.5343,175.4265,175.4929,12100.0
2015-02-17 13:20:00,211.67,211.8,211.62,211.67,11100.0,175.5094,175.6172,175.468,175.5094,11100.0
2015-02-17 13:25:00,211.7,211.79,211.67,211.77,20500.0,175.5343,175.6089,175.5094,175.5924,20500.0
2015-02-17 13:30:00,211.76,211.79,211.7,211.7,12700.0,175.5841,175.6089,175.5343,175.5343,12700.0
2015-02-17 13:35:00,211.7,211.7,211.64,211.64,19500.0,175.5343,175.5343,175.4846,175.4846,19500.0
2015-02-17 13:40:00,211.62,211.7,211.61,211.67,13500.0,175.468,175.5343,175.4597,175.5094,13500.0
2015-02-17 13:45:00,211.67,211.71,211.62,211.7,26300.0,175.5094,175.5426,175.468,175.5343,26300.0
2015-02-17 13:50:00,211.7,211.7,211.59,211.61,20900.0,175.5343,175.5343,175.4431,175.4597,20900.0
2015-02-17 13:55:00,211.6,211.64,211.52,211.63,21800.0,175.4514,175.4846,175.3851,175.4763,21800.0
2015-02-17 14:00:00,211.62,211.64,211.5,211.55,19200.0,175.468,175.4846,175.3685,175.4099,19200.0
2015-02-17 14:05:00,211.55,211.65,211.53,211.57,16800.0,175.4099,175.4929,175.3934,175.4265,16800.0
2015-02-17 14:10:00,211.58,211.63,211.53,211.55,17500.0,175.4348,175.4763,175.3934,175.4099,17500.0
2015-02-17 14:15:00,211.55,211.58,211.5,211.56,103400.0,175.4099,175.4348,175.3685,175.4182,103400.0
2015-02-17 14:20:00,211.56,211.65,211.54,211.58,18400.0,175.4182,175.4929,175.4017,175.4348,18400.0
2015-02-17 14:25:00,211.59,211.6,211.48,211.55,9400.0,175.4431,175.4514,175.3519,175.4099,9400.0
2015-02-17 14:30:00,211.55,211.64,211.53,211.64,17700.0,175.4099,175.4846,175.3934,175.4846,17700.0
2015-02-17 14:35:00,211.63,211.65,211.53,211.53,43200.0,175.4763,175.4929,175.3934,175.3934,43200.0
2015-02-17 14:40:00,211.55,211.6,211.53,211.58,24400.0,175.4099,175.4514,175.3934,175.4348,24400.0
2015-02-17 14:45:00,211.56,211.65,211.56,211.64,19700.0,175.4182,175.4929,175.4182,175.4846,19700.0
2015-02-17 14:50:00,211.64,211.65,211.45,211.5,26100.0,175.4846,175.4929,175.327,175.3685,26100.0
2015-02-17 14:55:00,211.46,211.53,211.41,211.45,14700.0,175.3353,175.3934,175.2939,175.327,14700.0
2015-02-17 15:00:00,211.43,211.54,211.41,211.51,13900.0,175.3104,175.4017,175.2939,175.3768,13900.0
2015-02-17 15:05:00,211.5,211.6,211.47,211.6,22700.0,175.3685,175.4514,175.3436,175.4514,22700.0
2015-02-17 15:10:00,211.61,211.61,211.56,211.58,18000.0,175.4597,175.4597,175.4182,175.4348,18000.0
2015-02-17 15:15:00,211.56,211.59,211.53,211.54,13000.0,175.4182,175.4431,175.3934,175.4017,13000.0
2015-02-17 15:20:00,211.56,211.64,211.49,211.63,15900.0,175.4182,175.4846,175.3602,175.4763,15900.0
2015-02-17 15:25:00,211.6,211.61,211.54,211.56,14700.0,175.4514,175.4597,175.4017,175.4182,14700.0
2015-02-17 15:30:00,211.57,211.57,211.34,211.4,18800.0,175.4265,175.4265,175.2358,175.2856,18800.0
2015-02-17 15:35:00,211.4,211.48,211.33,211.41,21900.0,175.2856,175.3519,175.2275,175.2939,21900.0
2015-02-17 15:40:00,211.41,211.45,211.35,211.36,10900.0,175.2939,175.327,175.2441,175.2524,10900.0
2015-02-17 15:45:00,211.35,211.38,211.28,211.35,45600.0,175.2441,175.269,175.1861,175.2441,45600.0
2015-02-17 15:50:00,211.38,211.4,211.3,211.35,33800.0,175.269,175.2856,175.2027,175.2441,33800.0
2015-02-17 15:55:00,211.35,211.64,211.35,211.64,48400.0,175.2441,175.4846,175.2441,175.4846,48400.0
2015-02-18 09:30:00,211.13,211.15,210.98,211.07,91900.0,175.0617,175.0783,174.9373,175.0119,91900.0
2015-02-18 09:35:00,211.1,211.36,211.07,211.36,50900.0,175.0368,175.2524,175.0119,175.2524,50900.0
2015-02-18 09:40:00,211.35,211.39,211.28,211.29,20000.0,175.2441,175.2773,175.1861,175.1944,20000.0
2015-02-18 09:45:00,211.31,211.39,211.22,211.33,28600.0,175.2109,175.2773,175.1363,175.2275,28600.0
2015-02-18 09:50:00,211.35,211.35,211.15,211.18,11600.0,175.2441,175.2441,175.0783,175.1032,11600.0
2015-02-18 09:55:00,211.19,211.23,211.09,211.23,10700.0,175.1114,175.1446,175.0285,175.1446,10700.0
2015-02-18 10:00:00,211.21,211.21,211.05,211.14,26700.0,175.128,175.128,174.9954,175.07,26700.0
2015-02-18 10:05:00,211.17,211.28,211.16,211.28,6000.0,175.0949,175.1861,175.0866,175.1861,6000.0
2015-02-18 10:10:00,211.26,211.27,211.01,211.08,11400.0,175.1695,175.1778,174.9622,175.0202,11400.0
2015-02-18 10:15:00,211.09,211.09,211.01,211.06,14900.0,175.0285,175.0285,174.9622,175.0037,14900.0
2015-02-18 10:20:00,211.04,211.07,210.82,210.94,25500.0,174.9871,175.0119,174.8047,174.9042,25500.0
2015-02-18 10:25:00,210.92,210.95,210.87,210.9,25800.0,174.8876,174.9124,174.8461,174.871,25800.0
2015-02-18 10:30:00,210.92,211.14,210.9,211.08,33200.0,174.8876,175.07,174.871,175.0202,33200.0
2015-02-18 10:35:00,211.09,211.17,211.08,211.16,22300.0,175.0285,175.0949,175.0202,175.0866,22300.0
2015-02-18 10:40:00,211.16,211.28,211.16,211.28,21600.0,175.0866,175.1861,175.0866,175.1861,21600.0
2015-02-18 10:45:00,211.29,211.32,211.24,211.24,6900.0,175.1944,175.2192,175.1529,175.1529,6900.0
2015-02-18 10:50:00,211.23,211.32,211.19,211.2,11000.0,175.1446,175.2192,175.1114,175.1197,11000.0
2015-02-18 10:55:00,211.21,211.27,211.16,211.2,15500.0,175.128,175.1778,175.0866,175.1197,15500.0
2015-02-18 11:00:00,211.19,211.25,211.13,211.17,12600.0,175.1114,175.1612,175.0617,175.0949,12600.0
2015-02-18 11:05:00,211.16,211.19,211.12,211.12,10700.0,175.0866,175.1114,175.0534,175.0534,10700.0
2015-02-18 11:10:00,211.08,211.19,211.08,211.17,17500.0,175.0202,175.1114,175.0202,175.0949,17500.0
2015-02-18 11:15:00,211.18,211.22,211.13,211.17,14700.0,175.1032,175.1363,175.0617,175.0949,14700.0
2015-02-18 11:20:00,211.17,211.2,211.14,211.2,11700.0,175.0949,175.1197,175.07,175.1197,11700.0
2015-02-18 11:25:00,211.22,211.35,211.22,211.32,41000.0,175.1363,175.2441,175.1363,175.2192,41000.0
2015-02-18 11:30:00,211.34,211.4,211.3,211.3,14800.0,175.2358,175.2856,175.2027,175.2027,14800.0
2015-02-18 11:35:00,211.32,211.35,211.29,211.32,39000.0,175.2192,175.2441,175.1944,175.2192,39000.0
2015-02-18 11:40:00,211.34,211.34,211.21,211.27,7200.0,175.2358,175.2358,175.128,175.1778,7200.0
2015-02-18 11:45:00,211.27,211.3,211.19,211.23,7100.0,175.1778,175.2027,175.1114,175.1446,7100.0
2015-02-18 11:50:00,211.25,211.27,211.19,211.26,30700.0,175.1612,175.1778,175.1114,175.1695,30700.0
2015-02-18 11:55:00,211.26,211.29,211.21,211.24,16400.0,175.1695,175.1944,175.128,175.1529,16400.0
2015-02-18 12:00:00,211.22,211.3,211.22,211.28,7800.0,175.1363,175.2027,175.1363,175.1861,7800.0
2015-02-18 12:05:00,211.31,211.35,211.25,211.26,23100.0,175.2109,175.2441,175.1612,175.1695,23100.0
2015-02-18 12:10:00,211.25,211.27,211.22,211.22,5300.0,175.1612,175.1778,175.1363,175.1363,5300.0
2015-02-18 12:15:00,211.25,211.3,211.24,211.26,9500.0,175.1612,175.2027,175.1529,175.1695,9500.0
2015-02-18 12:20:00,211.27,211.3,211.23,211.23,18900.0,175.1778,175.2027,175.1446,175.1446,18900.0
2015-02-18 12:25:00,211.24,211.29,211.23,211.29,10900.0,175.1529,175.1944,175.1446,175.1944,10900.0
2015-02-18 12:30:00,211.27,211.29,211.23,211.26,21400.0,175.1778,175.1944,175.1446,175.1695,21400.0
2015-02-18 12:35:00,211.27,211.27,211.07,211.14,10000.0,175.1778,175.1778,175.0119,175.07,10000.0
2015-02-18 12:40:00,211.13,211.14,210.98,211.02,30800.0,175.0617,175.07,174.9373,174.9705,30800.0
2015-02-18 12:45:00,211.04,211.12,211.03,211.07,25400.0,174.9871,175.0534,174.9788,175.0119,25400.0
2015-02-18 12:50:00,211.07,211.08,210.99,211.0,6300.0,175.0119,175.0202,174.9456,174.9539,6300.0
2015-02-18 12:55:00,210.99,211.01,210.93,210.99,15000.0,174.9456,174.9622,174.8959,174.9456,15000.0
2015-02-18 13:00:00,210.99,211.13,210.97,211.09,12600.0,174.9456,175.0617,174.929,175.0285,12600.0
2015-02-18 13:05:00,211.06,211.11,211.03,211.04,5100.0,175.0037,175.0451,174.9788,174.9871,5100.0
2015-02-18 13:10:00,211.06,211.1,211.01,211.02,5400.0,175.0037,175.0368,174.9622,174.9705,5400.0
2015-02-18 13:15:00,211.05,211.12,211.05,211.05,11600.0,174.9954,175.0534,174.9954,174.9954,11600.0
2015-02-18 13:20:00,211.03,211.05,210.96,210.96,8700.0,174.9788,174.9954,174.9207,174.9207,8700.0
2015-02-18 13:25:00,210.97,211.04,210.92,211.04,53600.0,174.929,174.9871,174.8876,174.9871,53600.0
2015-02-18 13:30:00,211.04,211.12,211.04,211.07,8800.0,174.9871,175.0534,174.9871,175.0119,8800.0
2015-02-18 13:35:00,211.02,211.06,210.98,211.06,10400.0,174.9705,175.0037,174.9373,175.0037,10400.0
2015-02-18 13:40:00,211.06,211.1,211.02,211.03,16100.0,175.0037,175.0368,174.9705,174.9788,16100.0
2015-02-18 13:45:00,211.01,211.17,211.01,211.06,11100.0,174.9622,175.0949,174.9622,175.0037,11100.0
2015-02-18 13:50:00,211.1,211.21,211.04,211.11,29900.0,175.0368,175.128,174.9871,175.0451,29900.0
2015-02-18 13:55:00,211.11,211.14,211.07,211.08,21400.0,175.0451,175.07,175.0119,175.0202,21400.0
2015-02-18 14:00:00,211.11,211.62,211.11,211.4,77100.0,175.0451,175.468,175.0451,175.2856,77100.0
2015-02-18 14:05:00,211.4,211.64,211.39,211.47,69100.0,175.2856,175.4846,175.2773,175.3436,69100.0
2015-02-18 14:10:00,211.48,211.57,211.43,211.54,23200.0,175.3519,175.4265,175.3104,175.4017,23200.0
2015-02-18 14:15:00,211.56,211.57,211.38,211.42,40400.0,175.4182,175.4265,175.269,175.3022,40400.0
2015-02-18 14:20:00,211.47,211.47,211.29,211.35,13400.0,175.3436,175.3436,175.1944,175.2441,13400.0
2015-02-18 14:25:00,211.37,211.39,211.04,211.11,34800.0,175.2607,175.2773,174.9871,175.0451,34800.0
2015-02-18 14:30:00,211.1,211.25,211.08,211.22,53600.0,175.0368,175.1612,175.0202,175.1363,53600.0
2015-02-18 14:35:00,211.2,211.23,211.13,211.21,23700.0,175.1197,175.1446,175.0617,175.128,23700.0
2015-02-18 14:40:00,211.23,211.36,211.17,211.34,22500.0,175.1446,175.2524,175.0949,175.2358,22500.0
2015-02-18 14:45:00,211.35,211.37,211.24,211.26,21400.0,175.2441,175.2607,175.1529,175.1695,21400.0
2015-02-18 14:50:00,211.26,211.34,211.22,211.29,9400.0,175.1695,175.2358,175.1363,175.1944,9400.0
2015-02-18 14:55:00,211.29,211.37,211.21,211.33,17900.0,175.1944,175.2607,175.128,175.2275,17900.0
2015-02-18 15:00:00,211.36,211.52,211.36,211.47,21100.0,175.2524,175.3851,175.2524,175.3436,21100.0
2015-02-18 15:05:00,211.49,211.68,211.49,211.63,28000.0,175.3602,175.5177,175.3602,175.4763,28000.0
2015-02-18 15:10:00,211.62,211.64,211.52,211.55,16200.0,175.468,175.4846,175.3851,175.4099,16200.0
2015-02-18 15:15:00,211.54,211.7,211.48,211.69,27900.0,175.4017,175.5343,175.3519,175.526,27900.0
2015-02-18 15:20:00,211.7,211.7,211.58,211.61,18300.0,175.5343,175.5343,175.4348,175.4597,18300.0
2015-02-18 15:25:00,211.62,211.64,211.59,211.61,17600.0,175.468,175.4846,175.4431,175.4597,17600.0
2015-02-18 15:30:00,211.61,211.62,211.49,211.56,12100.0,175.4597,175.468,175.3602,175.4182,12100.0
2015-02-18 15:35:00,211.58,211.6,211.46,211.5,21900.0,175.4348,175.4514,175.3353,175.3685,21900.0
2015-02-18 15:40:00,211.48,211.54,211.38,211.43,29000.0,175.3519,175.4017,175.269,175.3104,29000.0
2015-02-18 15:45:00,211.44,211.45,211.35,211.39,15900.0,175.3187,175.327,175.2441,175.2773,15900.0
2015-02-18 15:50:00,211.41,211.46,211.38,211.45,20200.0,175.2939,175.3353,175.269,175.327,20200.0
2015-02-18 15:55:00,211.46,211.63,211.45,211.63,49100.0,175.3353,175.4763,175.327,175.4763,49100.0
2015-02-19 09:30:00,210.92,211.03,210.83,210.84,60000.0,174.8876,174.9788,174.8129,174.8212,60000.0
2015-02-19 09:35:00,210.84,210.9,210.72,210.89,19300.0,174.8212,174.871,174.7217,174.8627,19300.0
2015-02-19 09:40:00,210.89,211.11,210.89,211.08,33800.0,174.8627,175.0451,174.8627,175.0202,33800.0
2015-02-19 09:45:00,211.05,211.08,210.92,210.98,9300.0,174.9954,175.0202,174.8876,174.9373,9300.0
2015-02-19 09:50:00,210.99,211.05,210.97,211.02,7500.0,174.9456,174.9954,174.929,174.9705,7500.0
2015-02-19 09:55:00,211.02,211.13,211.02,211.09,23700.0,174.9705,175.0617,174.9705,175.0285,23700.0
2015-02-19 10:00:00,211.09,211.1,210.9,211.1,11100.0,175.0285,175.0368,174.871,175.0368,11100.0
2015-02-19 10:05:00,211.08,211.25,211.07,211.17,6400.0,175.0202,175.1612,175.0119,175.0949,6400.0
2015-02-19 10:10:00,211.17,211.35,211.14,211.32,27200.0,175.0949,175.2441,175.07,175.2192,27200.0
2015-02-19 10:15:00,211.33,211.35,211.26,211.35,6400.0,175.2275,175.2441,175.1695,175.2441,6400.0
2015-02-19 10:20:00,211.37,211.4,211.35,211.4,18000.0,175.2607,175.2856,175.2441,175.2856,18000.0
2015-02-19 10:25:00,211.42,211.47,211.42,211.45,8300.0,175.3022,175.3436,175.3022,175.327,8300.0
2015-02-19 10:30:00,211.47,211.49,211.39,211.39,6700.0,175.3436,175.3602,175.2773,175.2773,6700.0
2015-02-19 10:35:00,211.4,211.57,211.4,211.55,17200.0,175.2856,175.4265,175.2856,175.4099,17200.0
2015-02-19 10:40:00,211.52,211.6,211.48,211.56,15400.0,175.3851,175.4514,175.3519,175.4182,15400.0
2015-02-19 10:45:00,211.58,211.59,211.44,211.47,11900.0,175.4348,175.4431,175.3187,175.3436,11900.0
2015-02-19 10:50:00,211.47,211.5,211.43,211.47,17300.0,175.3436,175.3685,175.3104,175.3436,17300.0
2015-02-19 10:55:00,211.48,211.55,211.44,211.47,12500.0,175.3519,175.4099,175.3187,175.3436,12500.0
2015-02-19 11:00:00,211.48,211.57,211.43,211.47,20100.0,175.3519,175.4265,175.3104,175.3436,20100.0
2015-02-19 11:05:00,211.46,211.46,211.4,211.4,12000.0,175.3353,175.3353,175.2856,175.2856,12000.0
2015-02-19 11:10:00,211.39,211.52,211.39,211.49,10000.0,175.2773,175.3851,175.2773,175.3602,10000.0
2015-02-19 11:15:00,211.49,211.62,211.43,211.6,24300.0,175.3602,175.468,175.3104,175.4514,24300.0
2015-02-19 11:20:00,211.6,211.72,211.58,211.66,18500.0,175.4514,175.5509,175.4348,175.5012,18500.0
2015-02-19 11:25:00,211.67,211.73,211.65,211.68,8700.0,175.5094,175.5592,175.4929,175.5177,8700.0
2015-02-19 11:30:00,211.7,211.77,211.66,211.77,28200.0,175.5343,175.5924,175.5012,175.5924,28200.0
2015-02-19 11:35:00,211.76,211.78,211.67,211.72,22200.0,175.5841,175.6007,175.5094,175.5509,22200.0
2015-02-19 11:40:00,211.74,211.82,211.72,211.78,19600.0,175.5675,175.6338,175.5509,175.6007,19600.0
2015-02-19 11:45:00,211.79,211.9,211.79,211.81,9900.0,175.6089,175.7002,175.6089,175.6255,9900.0
2015-02-19 11:50:00,211.82,211.84,211.73,211.77,12400.0,175.6338,175.6504,175.5592,175.5924,12400.0
2015-02-19 11:55:00,211.78,211.84,211.76,211.78,7800.0,175.6007,175.6504,175.5841,175.6007,7800.0
2015-02-19 12:00:00,211.8,211.86,211.7,211.7,17600.0,175.6172,175.667,175.5343,175.5343,17600.0
2015-02-19 12:05:00,211.72,211.76,211.66,211.75,5900.0,175.5509,175.5841,175.5012,175.5758,5900.0
2015-02-19 12:10:00,211.73,211.75,211.69,211.75,5200.0,175.5592,175.5758,175.526,175.5758,5200.0
2015-02-19 12:15:00,211.73,211.73,211.63,211.68,8000.0,175.5592,175.5592,175.4763,175.5177,8000.0
2015-02-19 12:20:00,211.68,211.71,211.57,211.6,14100.0,175.5177,175.5426,175.4265,175.4514,14100.0
2015-02-19 12:25:00,211.59,211.61,211.53,211.53,6900.0,175.4431,175.4597,175.3934,175.3934,6900.0
2015-02-19 12:30:00,211.55,211.57,211.34,211.34,11000.0,175.4099,175.4265,175.2358,175.2358,11000.0
2015-02-19 12:35:00,211.23,211.3,211.15,211.3,26900.0,175.1446,175.2027,175.0783,175.2027,26900.0
2015-02-19 12:40:00,211.3,211.38,211.29,211.35,11000.0,175.2027,175.269,175.1944,175.2441,11000.0
2015-02-19 12:45:00,211.35,211.37,211.32,211.36,18200.0,175.2441,175.2607,175.2192,175.2524,18200.0
2015-02-19 12:50:00,211.38,211.4,211.33,211.39,60800.0,175.269,175.2856,175.2275,175.2773,60800.0
2015-02-19 12:55:00,211.38,211.41,211.27,211.38,6800.0,175.269,175.2939,175.1778,175.269,6800.0
2015-02-19 13:00:00,211.4,211.42,211.26,211.26,57100.0,175.2856,175.3022,175.1695,175.1695,57100.0
2015-02-19 13:05:00,211.27,211.36,211.23,211.31,22800.0,175.1778,175.2524,175.1446,175.2109,22800.0
2015-02-19 13:10:00,211.31,211.31,211.24,211.26,6900.0,175.2109,175.2109,175.1529,175.1695,6900.0
2015-02-19 13:15:00,211.28,211.3,211.18,211.3,116900.0,175.1861,175.2027,175.1032,175.2027,116900.0
2015-02-19 13:20:00,211.31,211.45,211.22,211.25,227900.0,175.2109,175.327,175.1363,175.1612,227900.0
2015-02-19 13:25:00,211.25,211.33,211.21,211.29,217600.0,175.1612,175.2275,175.128,175.1944,217600.0
2015-02-19 13:30:00,211.28,211.31,211.24,211.3,30300.0,175.1861,175.2109,175.1529,175.2027,30300.0
2015-02-19 13:35:00,211.34,211.38,211.29,211.37,19700.0,175.2358,175.269,175.1944,175.2607,19700.0
2015-02-19 13:40:00,211.39,211.39,211.27,211.34,32300.0,175.2773,175.2773,175.1778,175.2358,32300.0
2015-02-19 13:45:00,211.36,211.4,211.3,211.39,32600.0,175.2524,175.2856,175.2027,175.2773,32600.0
2015-02-19 13:50:00,211.36,211.56,211.36,211.55,38900.0,175.2524,175.4182,175.2524,175.4099,38900.0
2015-02-19 13:55:00,211.53,211.56,211.52,211.55,6500.0,175.3934,175.4182,175.3851,175.4099,6500.0
2015-02-19 14:00:00,211.55,211.65,211.54,211.57,17100.0,175.4099,175.4929,175.4017,175.4265,17100.0
2015-02-19 14:05:00,211.58,211.63,211.55,211.55,12700.0,175.4348,175.4763,175.4099,175.4099,12700.0
2015-02-19 14:10:00,211.55,211.6,211.54,211.56,11400.0,175.4099,175.4514,175.4017,175.4182,11400.0
2015-02-19 14:15:00,211.56,211.6,211.55,211.59,31300.0,175.4182,175.4514,175.4099,175.4431,31300.0
2015-02-19 14:20:00,211.55,211.55,211.48,211.48,22700.0,175.4099,175.4099,175.3519,175.3519,22700.0
2015-02-19 14:25:00,211.46,211.5,211.44,211.44,12200.0,175.3353,175.3685,175.3187,175.3187,12200.0
2015-02-19 14:30:00,211.44,211.53,211.44,211.52,14100.0,175.3187,175.3934,175.3187,175.3851,14100.0
2015-02-19 14:35:00,211.53,211.54,211.34,211.38,12900.0,175.3934,175.4017,175.2358,175.269,12900.0
2015-02-19 14:40:00,211.4,211.5,211.36,211.5,17400.0,175.2856,175.3685,175.2524,175.3685,17400.0
2015-02-19 14:45:00,211.5,211.53,211.45,211.49,14000.0,175.3685,175.3934,175.327,175.3602,14000.0
2015-02-19 14:50:00,211.49,211.53,211.48,211.5,10400.0,175.3602,175.3934,175.3519,175.3685,10400.0
2015-02-19 14:55:00,211.49,211.56,211.47,211.55,12200.0,175.3602,175.4182,175.3436,175.4099,12200.0
2015-02-19 15:00:00,211.58,211.64,211.55,211.6,12300.0,175.4348,175.4846,175.4099,175.4514,12300.0
2015-02-19 15:05:00,211.61,211.72,211.61,211.63,19900.0,175.4597,175.5509,175.4597,175.4763,19900.0
2015-02-19 15:10:00,211.63,211.68,211.59,211.61,18600.0,175.4763,175.5177,175.4431,175.4597,18600.0
2015-02-19 15:15:00,211.61,211.64,211.57,211.6,11200.0,175.4597,175.4846,175.4265,175.4514,11200.0
2015-02-19 15:20:00,211.62,211.65,211.56,211.59,9800.0,175.468,175.4929,175.4182,175.4431,9800.0
2015-02-19 15:25:00,211.58,211.62,211.51,211.56,9600.0,175.4348,175.468,175.3768,175.4182,9600.0
2015-02-19 15:30:00,211.56,211.57,211.44,211.55,19100.0,175.4182,175.4265,175.3187,175.4099,19100.0
2015-02-19 15:35:00,211.55,211.61,211.45,211.47,22700.0,175.4099,175.4597,175.327,175.3436,22700.0
2015-02-19 15:40:00,211.47,211.5,211.38,211.4,22600.0,175.3436,175.3685,175.269,175.2856,22600.0
2015-02-19 15:45:00,211.39,211.4,211.33,211.36,43900.0,175.2773,175.2856,175.2275,175.2524,43900.0
2015-02-19 15:50:00,211.32,211.36,211.29,211.34,19900.0,175.2192,175.2524,175.1944,175.2358,19900.0
2015-02-19 15:55:00,211.38,211.49,211.31,211.49,73000.0,175.269,175.3602,175.2109,175.3602,73000.0
2015-02-20 09:30:00,210.96,211.31,210.94,211.26,59400.0,174.9207,175.2109,174.9042,175.1695,59400.0
2015-02-20 09:35:00,211.24,211.27,210.82,210.84,23000.0,175.1529,175.1778,174.8047,174.8212,23000.0
2015-02-20 09:40:00,210.8,210.8,210.42,210.65,61800.0,174.7881,174.7881,174.473,174.6637,61800.0
2015-02-20 09:45:00,210.59,210.67,210.38,210.49,56700.0,174.6139,174.6803,174.4398,174.531,56700.0
2015-02-20 09:50:00,210.45,210.51,210.27,210.44,54900.0,174.4979,174.5476,174.3486,174.4896,54900.0
2015-02-20 09:55:00,210.42,210.52,210.3,210.37,202900.0,174.473,174.5559,174.3735,174.4315,202900.0
2015-02-20 10:00:00,210.36,210.36,210.23,210.36,26300.0,174.4232,174.4232,174.3155,174.4232,26300.0
2015-02-20 10:05:00,210.38,210.55,210.38,210.51,187300.0,174.4398,174.5808,174.4398,174.5476,187300.0
2015-02-20 10:10:00,210.51,210.65,210.51,210.62,44200.0,174.5476,174.6637,174.5476,174.6388,44200.0
2015-02-20 10:15:00,210.63,210.73,210.57,210.64,23800.0,174.6471,174.73,174.5974,174.6554,23800.0
2015-02-20 10:20:00,210.66,210.8,210.62,210.74,36200.0,174.672,174.7881,174.6388,174.7383,36200.0
2015-02-20 10:25:00,210.75,210.76,210.62,210.62,4600.0,174.7466,174.7549,174.6388,174.6388,4600.0
2015-02-20 10:30:00,210.55,210.61,210.49,210.6,11700.0,174.5808,174.6305,174.531,174.6222,11700.0
2015-02-20 10:35:00,210.62,211.08,210.62,211.08,19000.0,174.6388,175.0202,174.6388,175.0202,19000.0
2015-02-20 10:40:00,211.08,211.17,210.97,211.03,30400.0,175.0202,175.0949,174.929,174.9788,30400.0
2015-02-20 10:45:00,211.08,211.3,211.08,211.12,16500.0,175.0202,175.2027,175.0202,175.0534,16500.0
2015-02-20 10:50:00,211.12,211.15,211.01,211.07,10000.0,175.0534,175.0783,174.9622,175.0119,10000.0
2015-02-20 10:55:00,211.09,211.19,211.07,211.13,6200.0,175.0285,175.1114,175.0119,175.0617,6200.0
2015-02-20 11:00:00,211.17,211.31,211.17,211.21,9500.0,175.0949,175.2109,175.0949,175.128,9500.0
2015-02-20 11:05:00,211.21,211.28,211.11,211.17,16500.0,175.128,175.1861,175.0451,175.0949,16500.0
2015-02-20 11:10:00,211.14,211.18,211.08,211.13,17200.0,175.07,175.1032,175.0202,175.0617,17200.0
2015-02-20 11:15:00,211.05,211.13,211.05,211.07,21400.0,174.9954,175.0617,174.9954,175.0119,21400.0
2015-02-20 11:20:00,211.07,211.14,211.04,211.14,16100.0,175.0119,175.07,174.9871,175.07,16100.0
2015-02-20 11:25:00,211.16,211.23,211.13,211.15,18100.0,175.0866,175.1446,175.0617,175.0783,18100.0
2015-02-20 11:30:00,211.18,211.23,211.13,211.23,18200.0,175.1032,175.1446,175.0617,175.1446,18200.0
2015-02-20 11:35:00,211.23,211.3,211.1,211.15,14800.0,175.1446,175.2027,175.0368,175.0783,14800.0
2015-02-20 11:40:00,211.14,211.22,211.11,211.16,9900.0,175.07,175.1363,175.0451,175.0866,9900.0
2015-02-20 11:45:00,211.16,211.18,211.03,211.13,20100.0,175.0866,175.1032,174.9788,175.0617,20100.0
2015-02-20 11:50:00,211.12,211.21,211.08,211.19,6200.0,175.0534,175.128,175.0202,175.1114,6200.0
2015-02-20 11:55:00,211.17,211.24,211.12,211.24,7900.0,175.0949,175.1529,175.0534,175.1529,7900.0
2015-02-20 12:00:00,211.25,211.36,211.2,211.31,10700.0,175.1612,175.2524,175.1197,175.2109,10700.0
2015-02-20 12:05:00,211.3,211.31,211.22,211.28,14400.0,175.2027,175.2109,175.1363,175.1861,14400.0
2015-02-20 12:10:00,211.28,211.33,211.25,211.3,14400.0,175.1861,175.2275,175.1612,175.2027,14400.0
2015-02-20 12:15:00,211.28,211.41,211.25,211.39,13500.0,175.1861,175.2939,175.1612,175.2773,13500.0
2015-02-20 12:20:00,211.39,211.42,211.31,211.37,11700.0,175.2773,175.3022,175.2109,175.2607,11700.0
2015-02-20 12:25:00,211.39,211.39,211.23,211.28,17700.0,175.2773,175.2773,175.1446,175.1861,17700.0
2015-02-20 12:30:00,211.27,211.29,211.14,211.17,14200.0,175.1778,175.1944,175.07,175.0949,14200.0
2015-02-20 12:35:00,211.19,211.69,211.19,211.46,145900.0,175.1114,175.526,175.1114,175.3353,145900.0
2015-02-20 12:40:00,211.49,211.78,211.42,211.5,60200.0,175.3602,175.6007,175.3022,175.3685,60200.0
2015-02-20 12:45:00,211.53,211.67,211.53,211.61,14400.0,175.3934,175.5094,175.3934,175.4597,14400.0
2015-02-20 12:50:00,211.6,211.67,211.56,211.65,21500.0,175.4514,175.5094,175.4182,175.4929,21500.0
2015-02-20 12:55:00,211.63,211.63,211.53,211.57,22800.0,175.4763,175.4763,175.3934,175.4265,22800.0
2015-02-20 13:00:00,211.56,211.69,211.52,211.61,13600.0,175.4182,175.526,175.3851,175.4597,13600.0
2015-02-20 13:05:00,211.62,211.67,211.6,211.65,18000.0,175.468,175.5094,175.4514,175.4929,18000.0
2015-02-20 13:10:00,211.65,211.83,211.65,211.81,46000.0,175.4929,175.6421,175.4929,175.6255,46000.0
2015-02-20 13:15:00,211.8,211.84,211.75,211.78,9300.0,175.6172,175.6504,175.5758,175.6007,9300.0
2015-02-20 13:20:00,211.77,211.87,211.76,211.82,13900.0,175.5924,175.6753,175.5841,175.6338,13900.0
2015-02-20 13:25:00,211.84,211.92,211.8,211.83,10800.0,175.6504,175.7167,175.6172,175.6421,10800.0
2015-02-20 13:30:00,211.89,211.92,211.84,211.84,28800.0,175.6919,175.7167,175.6504,175.6504,28800.0
2015-02-20 13:35:00,211.86,212.06,211.84,212.04,97800.0,175.667,175.8328,175.6504,175.8162,97800.0
2015-02-20 13:40:00,212.06,212.13,211.99,212.06,58500.0,175.8328,175.8909,175.7748,175.8328,58500.0
2015-02-20 13:45:00,212.06,212.11,212.04,212.11,58700.0,175.8328,175.8743,175.8162,175.8743,58700.0
2015-02-20 13:50:00,212.11,212.12,212.06,212.11,19400.0,175.8743,175.8826,175.8328,175.8743,19400.0
2015-02-20 13:55:00,212.12,212.28,212.09,212.24,45300.0,175.8826,176.0152,175.8577,175.9821,45300.0
2015-02-20 14:00:00,212.21,212.32,212.21,212.31,33300.0,175.9572,176.0484,175.9572,176.0401,33300.0
2015-02-20 14:05:00,212.33,212.46,212.33,212.38,32900.0,176.0567,176.1645,176.0567,176.0982,32900.0
2015-02-20 14:10:00,212.4,212.44,212.3,212.31,25100.0,176.1147,176.1479,176.0318,176.0401,25100.0
2015-02-20 14:15:00,212.28,212.33,212.19,212.24,52600.0,176.0152,176.0567,175.9406,175.9821,52600.0
2015-02-20 14:20:00,212.24,212.29,212.19,212.27,22100.0,175.9821,176.0235,175.9406,176.0069,22100.0
2015-02-20 14:25:00,212.29,212.31,212.24,212.26,23300.0,176.0235,176.0401,175.9821,175.9987,23300.0
2015-02-20 14:30:00,212.21,212.29,212.19,212.25,33900.0,175.9572,176.0235,175.9406,175.9904,33900.0
2015-02-20 14:35:00,212.24,212.32,212.2,212.21,17700.0,175.9821,176.0484,175.9489,175.9572,17700.0
2015-02-20 14:40:00,212.21,212.21,212.12,212.17,16400.0,175.9572,175.9572,175.8826,175.924,16400.0
2015-02-20 14:45:00,212.17,212.32,212.17,212.32,25400.0,175.924,176.0484,175.924,176.0484,25400.0
2015-02-20 14:50:00,212.34,212.43,212.34,212.39,32900.0,176.065,176.1396,176.065,176.1064,32900.0
2015-02-20 14:55:00,212.41,212.45,212.31,212.43,24500.0,176.123,176.1562,176.0401,176.1396,24500.0
2015-02-20 15:00:00,212.44,212.63,212.44,212.52,38200.0,176.1479,176.3054,176.1479,176.2142,38200.0
2015-02-20 15:05:00,212.52,212.72,212.51,212.72,17900.0,176.2142,176.3801,176.2059,176.3801,17900.0
2015-02-20 15:10:00,212.73,212.8,212.66,212.7,23100.0,176.3884,176.4464,176.3303,176.3635,23100.0
2015-02-20 15:15:00,212.62,212.62,212.48,212.59,21100.0,176.2972,176.2972,176.1811,176.2723,21100.0
2015-02-20 15:20:00,212.6,212.68,212.55,212.64,21500.0,176.2806,176.3469,176.2391,176.3137,21500.0
2015-02-20 15:25:00,212.63,212.68,212.59,212.67,22100.0,176.3054,176.3469,176.2723,176.3386,22100.0
2015-02-20 15:30:00,212.68,212.76,212.54,212.72,33800.0,176.3469,176.4132,176.2308,176.3801,33800.0
2015-02-20 15:35:00,212.71,212.75,212.69,212.72,20800.0,176.3718,176.4049,176.3552,176.3801,20800.0
2015-02-20 15:40:00,212.74,212.77,212.69,212.72,48300.0,176.3967,176.4215,176.3552,176.3801,48300.0
2015-02-20 15:45:00,212.73,212.74,212.57,212.57,44200.0,176.3884,176.3967,176.2557,176.2557,44200.0
2015-02-20 15:50:00,212.59,212.64,212.52,212.57,71700.0,176.2723,176.3137,176.2142,176.2557,71700.0
2015-02-20 15:55:00,212.57,212.75,212.57,212.74,92300.0,176.2557,176.4049,176.2557,176.3967,92300.0
2015-02-23 09:30:00,212.43,212.48,212.1,212.19,69300.0,176.1396,176.1811,175.866,175.9406,69300.0
2015-02-23 09:35:00,212.18,212.39,212.17,212.29,53000.0,175.9323,176.1064,175.924,176.0235,53000.0
2015-02-23 09:40:00,212.26,212.34,212.15,212.2,73700.0,175.9987,176.065,175.9074,175.9489,73700.0
2015-02-23 09:45:00,212.21,212.24,212.04,212.08,29900.0,175.9572,175.9821,175.8162,175.8494,29900.0
2015-02-23 09:50:00,212.08,212.18,212.02,212.13,25300.0,175.8494,175.9323,175.7997,175.8909,25300.0
2015-02-23 09:55:00,212.07,212.24,211.97,212.24,11600.0,175.8411,175.9821,175.7582,175.9821,11600.0
2015-02-23 10:00:00,212.26,212.29,212.12,212.24,25900.0,175.9987,176.0235,175.8826,175.9821,25900.0
2015-02-23 10:05:00,212.31,212.32,212.16,212.24,37700.0,176.0401,176.0484,175.9157,175.9821,37700.0
2015-02-23 10:10:00,212.24,212.26,212.12,212.19,11400.0,175.9821,175.9987,175.8826,175.9406,11400.0
2015-02-23 10:15:00,212.16,212.16,212.0,212.08,26500.0,175.9157,175.9157,175.7831,175.8494,26500.0
2015-02-23 10:20:00,212.06,212.23,212.04,212.23,23000.0,175.8328,175.9738,175.8162,175.9738,23000.0
2015-02-23 10:25:00,212.25,212.27,212.17,212.23,13000.0,175.9904,176.0069,175.924,175.9738,13000.0
2015-02-23 10:30:00,212.24,212.3,212.2,212.26,13400.0,175.9821,176.0318,175.9489,175.9987,13400.0
2015-02-23 10:35:00,212.28,212.32,212.21,212.31,14800.0,176.0152,176.0484,175.9572,176.0401,14800.0
2015-02-23 10:40:00,212.31,212.34,212.2,212.32,11900.0,176.0401,176.065,175.9489,176.0484,11900.0
2015-02-23 10:45:00,212.32,212.35,212.26,212.35,21100.0,176.0484,176.0733,175.9987,176.0733,21100.0
2015-02-23 10:50:00,212.32,212.36,212.26,212.34,18600.0,176.0484,176.0816,175.9987,176.065,18600.0
2015-02-23 10:55:00,212.33,212.42,212.3,212.38,13600.0,176.0567,176.1313,176.0318,176.0982,13600.0
2015-02-23 11:00:00,212.37,212.45,212.35,212.41,16700.0,176.0899,176.1562,176.0733,176.123,16700.0
2015-02-23 11:05:00,212.36,212.43,212.34,212.41,11800.0,176.0816,176.1396,176.065,176.123,11800.0
2015-02-23 11:10:00,212.39,212.39,212.32,212.35,10800.0,176.1064,176.1064,176.0484,176.0733,10800.0
2015-02-23 11:15:00,212.35,212.51,212.35,212.48,19600.0,176.0733,176.2059,176.0733,176.1811,19600.0
2015-02-23 11:20:00,212.49,212.55,212.47,212.51,18100.0,176.1894,176.2391,176.1728,176.2059,18100.0
2015-02-23 11:25:00,212.51,212.55,212.51,212.53,12800.0,176.2059,176.2391,176.2059,176.2225,12800.0
2015-02-23 11:30:00,212.51,212.56,212.5,212.56,7500.0,176.2059,176.2474,176.1977,176.2474,7500.0
2015-02-23 11:35:00,212.56,212.6,212.53,212.55,10200.0,176.2474,176.2806,176.2225,176.2391,10200.0
2015-02-23 11:40:00,212.56,212.58,212.51,212.55,7400.0,176.2474,176.264,176.2059,176.2391,7400.0
2015-02-23 11:45:00,212.56,212.6,212.53,212.58,12000.0,176.2474,176.2806,176.2225,176.264,12000.0
2015-02-23 11:50:00,212.56,212.56,212.5,212.52,9000.0,176.2474,176.2474,176.1977,176.2142,9000.0
2015-02-23 11:55:00,212.5,212.54,212.48,212.51,7600.0,176.1977,176.2308,176.1811,176.2059,7600.0
2015-02-23 12:00:00,212.53,212.54,212.48,212.53,17100.0,176.2225,176.2308,176.1811,176.2225,17100.0
2015-02-23 12:05:00,212.54,212.58,212.51,212.52,44700.0,176.2308,176.264,176.2059,176.2142,44700.0
2015-02-23 12:10:00,212.51,212.54,212.49,212.51,17100.0,176.2059,176.2308,176.1894,176.2059,17100.0
2015-02-23 12:15:00,212.52,212.52,212.45,212.46,7200.0,176.2142,176.2142,176.1562,176.1645,7200.0
2015-02-23 12:20:00,212.44,212.44,212.34,212.41,23200.0,176.1479,176.1479,176.065,176.123,23200.0
2015-02-23 12:25:00,212.42,212.43,212.35,212.37,8200.0,176.1313,176.1396,176.0733,176.0899,8200.0
2015-02-23 12:30:00,212.36,212.38,212.34,212.34,7200.0,176.0816,176.0982,176.065,176.065,7200.0
2015-02-23 12:35:00,212.35,212.44,212.23,212.25,9300.0,176.0733,176.1479,175.9738,175.9904,9300.0
2015-02-23 12:40:00,212.26,212.3,212.22,212.22,58100.0,175.9987,176.0318,175.9655,175.9655,58100.0
2015-02-23 12:45:00,212.22,212.27,212.15,212.26,26300.0,175.9655,176.0069,175.9074,175.9987,26300.0
2015-02-23 12:50:00,212.22,212.33,212.22,212.29,6400.0,175.9655,176.0567,175.9655,176.0235,6400.0
2015-02-23 12:55:00,212.29,212.31,212.25,212.27,15100.0,176.0235,176.0401,175.9904,176.0069,15100.0
2015-02-23 13:00:00,212.29,212.29,212.2,212.22,38600.0,176.0235,176.0235,175.9489,175.9655,38600.0
2015-02-23 13:05:00,212.23,212.26,212.23,212.26,5600.0,175.9738,175.9987,175.9738,175.9987,5600.0
2015-02-23 13:10:00,212.24,212.32,212.23,212.31,50200.0,175.9821,176.0484,175.9738,176.0401,50200.0
2015-02-23 13:15:00,212.31,212.35,212.3,212.34,72800.0,176.0401,176.0733,176.0318,176.065,72800.0
2015-02-23 13:20:00,212.34,212.36,212.32,212.34,84100.0,176.065,176.0816,176.0484,176.065,84100.0
2015-02-23 13:25:00,212.34,212.35,212.3,212.3,82000.0,176.065,176.0733,176.0318,176.0318,82000.0
2015-02-23 13:30:00,212.27,212.55,212.27,212.4,149500.0,176.0069,176.2391,176.0069,176.1147,149500.0
2015-02-23 13:35:00,212.42,212.51,212.42,212.51,119800.0,176.1313,176.2059,176.1313,176.2059,119800.0
2015-02-23 13:40:00,212.48,212.58,212.46,212.49,67400.0,176.1811,176.264,176.1645,176.1894,67400.0
2015-02-23 13:45:00,212.49,212.55,212.42,212.43,14100.0,176.1894,176.2391,176.1313,176.1396,14100.0
2015-02-23 13:50:00,212.48,212.48,212.39,212.4,7000.0,176.1811,176.1811,176.1064,176.1147,7000.0
2015-02-23 13:55:00,212.39,212.41,212.36,212.4,5400.0,176.1064,176.123,176.0816,176.1147,5400.0
2015-02-23 14:00:00,212.41,212.43,212.36,212.41,20800.0,176.123,176.1396,176.0816,176.123,20800.0
2015-02-23 14:05:00,212.41,212.49,212.4,212.46,16500.0,176.123,176.1894,176.1147,176.1645,16500.0
2015-02-23 14:10:00,212.44,212.47,212.41,212.41,15000.0,176.1479,176.1728,176.123,176.123,15000.0
2015-02-23 14:15:00,212.41,212.52,212.41,212.49,29400.0,176.123,176.2142,176.123,176.1894,29400.0
2015-02-23 14:20:00,212.47,212.51,212.47,212.49,3900.0,176.1728,176.2059,176.1728,176.1894,3900.0
2015-02-23 14:25:00,212.5,212.52,212.46,212.5,5100.0,176.1977,176.2142,176.1645,176.1977,5100.0
2015-02-23 14:30:00,212.49,212.5,212.33,212.36,41800.0,176.1894,176.1977,176.0567,176.0816,41800.0
2015-02-23 14:35:00,212.37,212.4,212.27,212.27,14200.0,176.0899,176.1147,176.0069,176.0069,14200.0
2015-02-23 14:40:00,212.26,212.26,212.15,212.26,61100.0,175.9987,175.9987,175.9074,175.9987,61100.0
2015-02-23 14:45:00,212.26,212.31,212.24,212.29,112600.0,175.9987,176.0401,175.9821,176.0235,112600.0
2015-02-23 14:50:00,212.29,212.3,212.24,212.24,10600.0,176.0235,176.0318,175.9821,175.9821,10600.0
2015-02-23 14:55:00,212.25,212.31,212.23,212.24,10800.0,175.9904,176.0401,175.9738,175.9821,10800.0
2015-02-23 15:00:00,212.25,212.26,212.11,212.11,22700.0,175.9904,175.9987,175.8743,175.8743,22700.0
2015-02-23 15:05:00,212.13,212.14,212.04,212.04,22300.0,175.8909,175.8992,175.8162,175.8162,22300.0
2015-02-23 15:10:00,212.03,212.14,212.01,212.13,23000.0,175.8079,175.8992,175.7914,175.8909,23000.0
2015-02-23 15:15:00,212.12,212.21,212.1,212.15,21300.0,175.8826,175.9572,175.866,175.9074,21300.0
2015-02-23 15:20:00,212.15,212.21,212.11,212.15,21900.0,175.9074,175.9572,175.8743,175.9074,21900.0
2015-02-23 15:25:00,212.15,212.27,212.13,212.24,18600.0,175.9074,176.0069,175.8909,175.9821,18600.0
2015-02-23 15:30:00,212.23,212.28,212.22,212.23,22900.0,175.9738,176.0152,175.9655,175.9738,22900.0
2015-02-23 15:35:00,212.24,212.36,212.23,212.34,13200.0,175.9821,176.0816,175.9738,176.065,13200.0
2015-02-23 15:40:00,212.34,212.49,212.33,212.49,68100.0,176.065,176.1894,176.0567,176.1894,68100.0
2015-02-23 15:45:00,212.49,212.51,212.43,212.48,38000.0,176.1894,176.2059,176.1396,176.1811,38000.0
2015-02-23 15:50:00,212.48,212.56,212.47,212.55,41700.0,176.1811,176.2474,176.1728,176.2391,41700.0
2015-02-23 15:55:00,212.55,212.71,212.5,212.7,101600.0,176.2391,176.3718,176.1977,176.3635,101600.0
2015-02-24 09:30:00,212.62,212.81,212.61,212.63,45200.0,176.2972,176.4547,176.2889,176.3054,45200.0
2015-02-24 09:35:00,212.57,212.65,212.55,212.61,15400.0,176.2557,176.322,176.2391,176.2889,15400.0
2015-02-24 09:40:00,212.61,212.73,212.6,212.68,15300.0,176.2889,176.3884,176.2806,176.3469,15300.0
2015-02-24 09:45:00,212.68,212.84,212.68,212.76,13500.0,176.3469,176.4796,176.3469,176.4132,13500.0
2015-02-24 09:50:00,212.76,212.85,212.68,212.75,27800.0,176.4132,176.4879,176.3469,176.4049,27800.0
2015-02-24 09:55:00,212.74,212.76,212.63,212.63,102200.0,176.3967,176.4132,176.3054,176.3054,102200.0
2015-02-24 10:00:00,212.63,212.64,212.27,212.55,34000.0,176.3054,176.3137,176.0069,176.2391,34000.0
2015-02-24 10:05:00,212.58,212.82,212.43,212.79,83200.0,176.264,176.463,176.1396,176.4381,83200.0
2015-02-24 10:10:00,212.8,212.91,212.69,212.77,55300.0,176.4464,176.5376,176.3552,176.4215,55300.0
2015-02-24 10:15:00,212.76,212.77,212.53,212.74,33700.0,176.4132,176.4215,176.2225,176.3967,33700.0
2015-02-24 10:20:00,212.72,212.98,212.66,212.88,67000.0,176.3801,176.5957,176.3303,176.5127,67000.0
2015-02-24 10:25:00,212.9,213.13,212.9,213.06,59500.0,176.5293,176.72,176.5293,176.662,59500.0
2015-02-24 10:30:00,213.08,213.13,212.98,212.99,23200.0,176.6786,176.72,176.5957,176.6039,23200.0
2015-02-24 10:35:00,213.05,213.07,212.97,212.97,19400.0,176.6537,176.6703,176.5874,176.5874,19400.0
2015-02-24 10:40:00,212.93,213.09,212.93,213.04,5300.0,176.5542,176.6869,176.5542,176.6454,5300.0
2015-02-24 10:45:00,213.04,213.11,212.93,212.94,23300.0,176.6454,176.7034,176.5542,176.5625,23300.0
2015-02-24 10:50:00,213.03,213.03,212.94,212.95,5600.0,176.6371,176.6371,176.5625,176.5708,5600.0
2015-02-24 10:55:00,212.94,213.05,212.94,213.05,31700.0,176.5625,176.6537,176.5625,176.6537,31700.0
2015-02-24 11:00:00,213.07,213.08,213.02,213.06,59100.0,176.6703,176.6786,176.6288,176.662,59100.0
2015-02-24 11:05:00,213.09,213.23,213.09,213.16,10200.0,176.6869,176.8029,176.6869,176.7449,10200.0
2015-02-24 11:10:00,213.18,213.4,213.18,213.38,23400.0,176.7615,176.9439,176.7615,176.9273,23400.0
2015-02-24 11:15:00,213.36,213.36,213.28,213.31,25000.0,176.9107,176.9107,176.8444,176.8693,25000.0
2015-02-24 11:20:00,213.31,213.33,213.29,213.32,11600.0,176.8693,176.8859,176.8527,176.8776,11600.0
2015-02-24 11:25:00,213.35,213.35,213.25,213.32,17600.0,176.9024,176.9024,176.8195,176.8776,17600.0
2015-02-24 11:30:00,213.3,213.35,213.21,213.23,17400.0,176.861,176.9024,176.7864,176.8029,17400.0
2015-02-24 11:35:00,213.2,213.2,213.13,213.16,9000.0,176.7781,176.7781,176.72,176.7449,9000.0
2015-02-24 11:40:00,213.15,213.19,213.12,213.15,17800.0,176.7366,176.7698,176.7117,176.7366,17800.0
2015-02-24 11:45:00,213.16,213.18,213.1,213.12,15100.0,176.7449,176.7615,176.6952,176.7117,15100.0
2015-02-24 11:50:00,213.16,213.17,213.13,213.16,12000.0,176.7449,176.7532,176.72,176.7449,12000.0
2015-02-24 11:55:00,213.15,213.18,213.09,213.09,11900.0,176.7366,176.7615,176.6869,176.6869,11900.0
2015-02-24 12:00:00,213.06,213.13,213.04,213.11,34400.0,176.662,176.72,176.6454,176.7034,34400.0
2015-02-24 12:05:00,213.11,213.18,213.11,213.15,6200.0,176.7034,176.7615,176.7034,176.7366,6200.0
2015-02-24 12:10:00,213.16,213.19,213.13,213.14,18300.0,176.7449,176.7698,176.72,176.7283,18300.0
2015-02-24 12:15:00,213.13,213.15,213.03,213.07,51300.0,176.72,176.7366,176.6371,176.6703,51300.0
2015-02-24 12:20:00,213.08,213.12,213.07,213.12,57300.0,176.6786,176.7117,176.6703,176.7117,57300.0
2015-02-24 12:25:00,213.1,213.12,213.03,213.05,18000.0,176.6952,176.7117,176.6371,176.6537,18000.0
2015-02-24 12:30:00,213.02,213.04,212.63,212.78,42200.0,176.6288,176.6454,176.3054,176.4298,42200.0
2015-02-24 12:35:00,212.79,212.84,212.73,212.78,20000.0,176.4381,176.4796,176.3884,176.4298,20000.0
2015-02-24 12:40:00,212.81,212.91,212.74,212.88,15500.0,176.4547,176.5376,176.3967,176.5127,15500.0
2015-02-24 12:45:00,212.87,212.91,212.86,212.89,5700.0,176.5044,176.5376,176.4962,176.521,5700.0
2015-02-24 12:50:00,212.91,212.92,212.87,212.91,16800.0,176.5376,176.5459,176.5044,176.5376,16800.0
2015-02-24 12:55:00,212.93,213.09,212.93,213.04,17500.0,176.5542,176.6869,176.5542,176.6454,17500.0
2015-02-24 13:00:00,213.03,213.03,212.96,213.0,12900.0,176.6371,176.6371,176.5791,176.6122,12900.0
2015-02-24 13:05:00,212.99,213.02,212.94,213.0,8700.0,176.6039,176.6288,176.5625,176.6122,8700.0
2015-02-24 13:10:00,213.01,213.06,212.99,213.0,12400.0,176.6205,176.662,176.6039,176.6122,12400.0
2015-02-24 13:15:00,212.99,213.01,212.94,212.96,18400.0,176.6039,176.6205,176.5625,176.5791,18400.0
2015-02-24 13:20:00,212.94,212.96,212.87,212.96,9400.0,176.5625,176.5791,176.5044,176.5791,9400.0
2015-02-24 13:25:00,212.94,213.02,212.91,212.99,21700.0,176.5625,176.6288,176.5376,176.6039,21700.0
2015-02-24 13:30:00,212.99,213.12,212.98,213.08,23900.0,176.6039,176.7117,176.5957,176.6786,23900.0
2015-02-24 13:35:00,213.09,213.13,213.07,213.08,9100.0,176.6869,176.72,176.6703,176.6786,9100.0
2015-02-24 13:40:00,213.07,213.22,213.06,213.22,20100.0,176.6703,176.7947,176.662,176.7947,20100.0
2015-02-24 13:45:00,213.23,213.23,213.14,213.15,13000.0,176.8029,176.8029,176.7283,176.7366,13000.0
2015-02-24 13:50:00,213.15,213.18,213.09,213.17,4900.0,176.7366,176.7615,176.6869,176.7532,4900.0
2015-02-24 13:55:00,213.16,213.24,213.15,213.18,18400.0,176.7449,176.8112,176.7366,176.7615,18400.0
2015-02-24 14:00:00,213.2,213.23,213.16,213.17,19200.0,176.7781,176.8029,176.7449,176.7532,19200.0
2015-02-24 14:05:00,213.17,213.17,213.01,213.09,87400.0,176.7532,176.7532,176.6205,176.6869,87400.0
2015-02-24 14:10:00,213.09,213.13,213.06,213.12,61900.0,176.6869,176.72,176.662,176.7117,61900.0
2015-02-24 14:15:00,213.13,213.17,213.1,213.12,8700.0,176.72,176.7532,176.6952,176.7117,8700.0
2015-02-24 14:20:00,213.13,213.19,213.13,213.17,10500.0,176.72,176.7698,176.72,176.7532,10500.0
2015-02-24 14:25:00,213.18,213.21,213.08,213.09,14800.0,176.7615,176.7864,176.6786,176.6869,14800.0
2015-02-24 14:30:00,213.08,213.11,213.01,213.01,14700.0,176.6786,176.7034,176.6205,176.6205,14700.0
2015-02-24 14:35:00,213.03,213.12,213.01,213.11,14700.0,176.6371,176.7117,176.6205,176.7034,14700.0
2015-02-24 14:40:00,213.13,213.2,213.13,213.19,11300.0,176.72,176.7781,176.72,176.7698,11300.0
2015-02-24 14:45:00,213.18,213.19,213.13,213.14,9000.0,176.7615,176.7698,176.72,176.7283,9000.0
2015-02-24 14:50:00,213.14,213.28,213.14,213.28,33900.0,176.7283,176.8444,176.7283,176.8444,33900.0
2015-02-24 14:55:00,213.27,213.28,213.21,213.26,9900.0,176.8361,176.8444,176.7864,176.8278,9900.0
2015-02-24 15:00:00,213.26,213.34,213.24,213.29,19600.0,176.8278,176.8942,176.8112,176.8527,19600.0
2015-02-24 15:05:00,213.29,213.37,213.24,213.37,19600.0,176.8527,176.919,176.8112,176.919,19600.0
2015-02-24 15:10:00,213.36,213.37,213.29,213.32,21800.0,176.9107,176.919,176.8527,176.8776,21800.0
2015-02-24 15:15:00,213.32,213.44,213.31,213.42,29200.0,176.8776,176.9771,176.8693,176.9605,29200.0
2015-02-24 15:20:00,213.44,213.46,213.39,213.45,12100.0,176.9771,176.9937,176.9356,176.9854,12100.0
2015-02-24 15:25:00,213.44,213.47,213.42,213.46,19400.0,176.9771,177.0019,176.9605,176.9937,19400.0
2015-02-24 15:30:00,213.45,213.49,213.41,213.41,15500.0,176.9854,177.0185,176.9522,176.9522,15500.0
2015-02-24 15:35:00,213.42,213.47,213.41,213.47,15400.0,176.9605,177.0019,176.9522,177.0019,15400.0
2015-02-24 15:40:00,213.47,213.55,213.45,213.48,50700.0,177.0019,177.0683,176.9854,177.0102,50700.0
2015-02-24 15:45:00,213.46,213.47,213.27,213.27,20300.0,176.9937,177.0019,176.8361,176.8361,20300.0
2015-02-24 15:50:00,213.28,213.32,213.23,213.24,19700.0,176.8444,176.8776,176.8029,176.8112,19700.0
2015-02-24 15:55:00,213.25,213.39,213.24,213.33,71900.0,176.8195,176.9356,176.8112,176.8859,71900.0
2015-02-25 09:30:00,213.16,213.29,213.1,213.11,37100.0,176.7449,176.8527,176.6952,176.7034,37100.0
2015-02-25 09:35:00,213.12,213.18,213.06,213.18,22600.0,176.7117,176.7615,176.662,176.7615,22600.0
2015-02-25 09:40:00,213.19,213.19,212.94,213.02,55600.0,176.7698,176.7698,176.5625,176.6288,55600.0
2015-02-25 09:45:00,213.01,213.06,212.95,212.99,25700.0,176.6205,176.662,176.5708,176.6039,25700.0
2015-02-25 09:50:00,213.0,213.02,212.88,212.93,8100.0,176.6122,176.6288,176.5127,176.5542,8100.0
2015-02-25 09:55:00,212.95,213.0,212.92,212.98,7900.0,176.5708,176.6122,176.5459,176.5957,7900.0
2015-02-25 10:00:00,213.0,213.14,213.0,213.06,12000.0,176.6122,176.7283,176.6122,176.662,12000.0
2015-02-25 10:05:00,213.04,213.17,212.98,213.15,14900.0,176.6454,176.7532,176.5957,176.7366,14900.0
2015-02-25 10:10:00,213.13,213.14,213.06,213.11,10200.0,176.72,176.7283,176.662,176.7034,10200.0
2015-02-25 10:15:00,213.07,213.12,212.99,213.04,13200.0,176.6703,176.7117,176.6039,176.6454,13200.0
2015-02-25 10:20:00,213.05,213.08,213.0,213.02,6200.0,176.6537,176.6786,176.6122,176.6288,6200.0
2015-02-25 10:25:00,213.03,213.06,213.01,213.04,2600.0,176.6371,176.662,176.6205,176.6454,2600.0
2015-02-25 10:30:00,212.99,213.15,212.93,213.05,14900.0,176.6039,176.7366,176.5542,176.6537,14900.0
2015-02-25 10:35:00,213.04,213.1,213.04,213.1,10900.0,176.6454,176.6952,176.6454,176.6952,10900.0
2015-02-25 10:40:00,213.07,213.2,213.04,213.19,24600.0,176.6703,176.7781,176.6454,176.7698,24600.0
2015-02-25 10:45:00,213.24,213.24,213.19,213.19,7100.0,176.8112,176.8112,176.7698,176.7698,7100.0
2015-02-25 10:50:00,213.18,213.21,213.15,213.16,5600.0,176.7615,176.7864,176.7366,176.7449,5600.0
2015-02-25 10:55:00,213.15,213.23,213.13,213.14,4600.0,176.7366,176.8029,176.72,176.7283,4600.0
2015-02-25 11:00:00,213.15,213.16,213.09,213.14,18500.0,176.7366,176.7449,176.6869,176.7283,18500.0
2015-02-25 11:05:00,213.14,213.15,213.0,213.0,123400.0,176.7283,176.7366,176.6122,176.6122,123400.0
2015-02-25 11:10:00,213.0,213.09,213.0,213.08,13400.0,176.6122,176.6869,176.6122,176.6786,13400.0
2015-02-25 11:15:00,213.08,213.18,213.06,213.17,7700.0,176.6786,176.7615,176.662,176.7532,7700.0
2015-02-25 11:20:00,213.18,213.24,213.17,213.23,7900.0,176.7615,176.8112,176.7532,176.8029,7900.0
2015-02-25 11:25:00,213.22,213.29,213.21,213.26,8000.0,176.7947,176.8527,176.7864,176.8278,8000.0
2015-02-25 11:30:00,213.23,213.28,213.21,213.25,5700.0,176.8029,176.8444,176.7864,176.8195,5700.0
2015-02-25 11:35:00,213.27,213.27,213.22,213.26,7600.0,176.8361,176.8361,176.7947,176.8278,7600.0
2015-02-25 11:40:00,213.28,213.31,213.2,213.24,13500.0,176.8444,176.8693,176.7781,176.8112,13500.0
2015-02-25 11:45:00,213.24,213.32,213.23,213.32,13500.0,176.8112,176.8776,176.8029,176.8776,13500.0
2015-02-25 11:50:00,213.3,213.41,213.3,213.36,15800.0,176.861,176.9522,176.861,176.9107,15800.0
2015-02-25 11:55:00,213.36,213.36,213.29,213.3,141500.0,176.9107,176.9107,176.8527,176.861,141500.0
2015-02-25 12:00:00,213.3,213.33,213.28,213.33,11100.0,176.861,176.8859,176.8444,176.8859,11100.0
2015-02-25 12:05:00,213.36,213.36,213.31,213.32,7800.0,176.9107,176.9107,176.8693,176.8776,7800.0
2015-02-25 12:10:00,213.31,213.38,213.3,213.35,18700.0,176.8693,176.9273,176.861,176.9024,18700.0
2015-02-25 12:15:00,213.36,213.36,213.29,213.32,13200.0,176.9107,176.9107,176.8527,176.8776,13200.0
2015-02-25 12:20:00,213.31,213.36,213.29,213.34,47600.0,176.8693,176.9107,176.8527,176.8942,47600.0
2015-02-25 12:25:00,213.36,213.37,213.29,213.3,51000.0,176.9107,176.919,176.8527,176.861,51000.0
2015-02-25 12:30:00,213.3,213.34,213.29,213.34,3300.0,176.861,176.8942,176.8527,176.8942,3300.0
2015-02-25 12:35:00,213.33,213.36,213.31,213.32,5300.0,176.8859,176.9107,176.8693,176.8776,5300.0
2015-02-25 12:40:00,213.34,213.39,213.29,213.39,125400.0,176.8942,176.9356,176.8527,176.9356,125400.0
2015-02-25 12:45:00,213.38,213.42,213.35,213.39,41700.0,176.9273,176.9605,176.9024,176.9356,41700.0
2015-02-25 12:50:00,213.41,213.46,213.38,213.4,38100.0,176.9522,176.9937,176.9273,176.9439,38100.0
2015-02-25 12:55:00,213.4,213.41,213.37,213.38,8500.0,176.9439,176.9522,176.919,176.9273,8500.0
2015-02-25 13:00:00,213.41,213.45,213.39,213.44,40300.0,176.9522,176.9854,176.9356,176.9771,40300.0
2015-02-25 13:05:00,213.45,213.45,213.33,213.37,10900.0,176.9854,176.9854,176.8859,176.919,10900.0
2015-02-25 13:10:00,213.36,213.39,213.35,213.38,48600.0,176.9107,176.9356,176.9024,176.9273,48600.0
2015-02-25 13:15:00,213.43,213.46,213.41,213.46,7800.0,176.9688,176.9937,176.9522,176.9937,7800.0
2015-02-25 13:20:00,213.45,213.46,213.42,213.43,21800.0,176.9854,176.9937,176.9605,176.9688,21800.0
2015-02-25 13:25:00,213.46,213.51,213.44,213.5,12500.0,176.9937,177.0351,176.9771,177.0268,12500.0
2015-02-25 13:30:00,213.49,213.69,213.49,213.68,60400.0,177.0185,177.1844,177.0185,177.1761,60400.0
2015-02-25 13:35:00,213.66,213.74,213.63,213.73,22000.0,177.1595,177.2258,177.1346,177.2175,22000.0
2015-02-25 13:40:00,213.71,213.71,213.65,213.67,37500.0,177.2009,177.2009,177.1512,177.1678,37500.0
2015-02-25 13:45:00,213.66,213.68,213.62,213.67,29900.0,177.1595,177.1761,177.1263,177.1678,29900.0
2015-02-25 13:50:00,213.68,213.69,213.61,213.64,13700.0,177.1761,177.1844,177.118,177.1429,13700.0
2015-02-25 13:55:00,213.66,213.68,213.64,213.64,10400.0,177.1595,177.1761,177.1429,177.1429,10400.0
2015-02-25 14:00:00,213.66,213.67,213.6,213.6,7800.0,177.1595,177.1678,177.1097,177.1097,7800.0
2015-02-25 14:05:00,213.61,213.61,213.49,213.53,11900.0,177.118,177.118,177.0185,177.0517,11900.0
2015-02-25 14:10:00,213.54,213.56,213.5,213.53,24400.0,177.06,177.0766,177.0268,177.0517,24400.0
2015-02-25 14:15:00,213.54,213.59,213.52,213.56,4800.0,177.06,177.1014,177.0434,177.0766,4800.0
2015-02-25 14:20:00,213.55,213.55,213.43,213.44,8300.0,177.0683,177.0683,176.9688,176.9771,8300.0
2015-02-25 14:25:00,213.46,213.47,213.35,213.44,34400.0,176.9937,177.0019,176.9024,176.9771,34400.0
2015-02-25 14:30:00,213.41,213.47,213.34,213.34,11400.0,176.9522,177.0019,176.8942,176.8942,11400.0
2015-02-25 14:35:00,213.34,213.38,213.05,213.06,44000.0,176.8942,176.9273,176.6537,176.662,44000.0
2015-02-25 14:40:00,213.06,213.12,212.98,213.01,27800.0,176.662,176.7117,176.5957,176.6205,27800.0
2015-02-25 14:45:00,213.01,213.14,213.0,213.05,19100.0,176.6205,176.7283,176.6122,176.6537,19100.0
2015-02-25 14:50:00,213.06,213.06,212.84,213.04,36100.0,176.662,176.662,176.4796,176.6454,36100.0
2015-02-25 14:55:00,213.02,213.13,213.02,213.06,14600.0,176.6288,176.72,176.6288,176.662,14600.0
2015-02-25 15:00:00,213.05,213.09,212.78,212.78,30000.0,176.6537,176.6869,176.4298,176.4298,30000.0
2015-02-25 15:05:00,212.76,212.89,212.73,212.81,29200.0,176.4132,176.521,176.3884,176.4547,29200.0
2015-02-25 15:10:00,212.81,212.99,212.81,212.96,22300.0,176.4547,176.6039,176.4547,176.5791,22300.0
2015-02-25 15:15:00,212.99,213.0,212.95,212.99,14600.0,176.6039,176.6122,176.5708,176.6039,14600.0
2015-02-25 15:20:00,212.99,213.0,212.93,212.97,12800.0,176.6039,176.6122,176.5542,176.5874,12800.0
2015-02-25 15:25:00,212.97,212.97,212.78,212.78,17800.0,176.5874,176.5874,176.4298,176.4298,17800.0
2015-02-25 15:30:00,212.79,212.98,212.77,212.88,26900.0,176.4381,176.5957,176.4215,176.5127,26900.0
2015-02-25 15:35:00,212.87,212.98,212.86,212.95,11900.0,176.5044,176.5957,176.4962,176.5708,11900.0
2015-02-25 15:40:00,212.93,213.03,212.84,213.03,21300.0,176.5542,176.6371,176.4796,176.6371,21300.0
2015-02-25 15:45:00,213.04,213.07,212.98,213.07,14600.0,176.6454,176.6703,176.5957,176.6703,14600.0
2015-02-25 15:50:00,213.08,213.19,213.06,213.19,35200.0,176.6786,176.7698,176.662,176.7698,35200.0
2015-02-25 15:55:00,213.2,213.22,213.11,213.11,75300.0,176.7781,176.7947,176.7034,176.7034,75300.0
2015-02-26 09:30:00,213.06,213.06,212.81,212.84,37100.0,176.662,176.662,176.4547,176.4796,37100.0
2015-02-26 09:35:00,212.89,213.14,212.85,213.11,62200.0,176.521,176.7283,176.4879,176.7034,62200.0
2015-02-26 09:40:00,213.09,213.14,213.06,213.1,24500.0,176.6869,176.7283,176.662,176.6952,24500.0
2015-02-26 09:45:00,213.1,213.11,212.83,212.89,19500.0,176.6952,176.7034,176.4713,176.521,19500.0
2015-02-26 09:50:00,212.92,212.94,212.71,212.71,21200.0,176.5459,176.5625,176.3718,176.3718,21200.0
2015-02-26 09:55:00,212.71,212.72,212.38,212.41,112500.0,176.3718,176.3801,176.0982,176.123,112500.0
2015-02-26 10:00:00,212.43,212.58,212.43,212.58,31600.0,176.1396,176.264,176.1396,176.264,31600.0
2015-02-26 10:05:00,212.58,212.62,212.51,212.56,130300.0,176.264,176.2972,176.2059,176.2474,130300.0
2015-02-26 10:10:00,212.6,212.61,212.49,212.6,5300.0,176.2806,176.2889,176.1894,176.2806,5300.0
2015-02-26 10:15:00,212.66,212.74,212.61,212.69,7700.0,176.3303,176.3967,176.2889,176.3552,7700.0
2015-02-26 10:20:00,212.69,212.76,212.68,212.72,12400.0,176.3552,176.4132,176.3469,176.3801,12400.0
2015-02-26 10:25:00,212.7,212.73,212.66,212.73,7200.0,176.3635,176.3884,176.3303,176.3884,7200.0
2015-02-26 10:30:00,212.71,212.74,212.6,212.73,83900.0,176.3718,176.3967,176.2806,176.3884,83900.0
2015-02-26 10:35:00,212.79,212.93,212.79,212.89,26000.0,176.4381,176.5542,176.4381,176.521,26000.0
2015-02-26 10:40:00,212.9,212.92,212.81,212.89,13500.0,176.5293,176.5459,176.4547,176.521,13500.0
2015-02-26 10:45:00,212.91,212.97,212.84,212.87,9900.0,176.5376,176.5874,176.4796,176.5044,9900.0
2015-02-26 10:50:00,212.88,212.96,212.81,212.88,11600.0,176.5127,176.5791,176.4547,176.5127,11600.0
2015-02-26 10:55:00,212.91,212.96,212.89,212.93,5300.0,176.5376,176.5791,176.521,176.5542,5300.0
2015-02-26 11:00:00,212.94,213.07,212.93,213.04,11700.0,176.5625,176.6703,176.5542,176.6454,11700.0
2015-02-26 11:05:00,213.06,213.19,213.02,213.16,16600.0,176.662,176.7698,176.6288,176.7449,16600.0
2015-02-26 11:10:00,213.14,213.16,213.1,213.12,11300.0,176.7283,176.7449,176.6952,176.7117,11300.0
2015-02-26 11:15:00,213.13,213.15,213.08,213.15,4900.0,176.72,176.7366,176.6786,176.7366,4900.0
2015-02-26 11:20:00,213.14,213.15,213.03,213.06,36000.0,176.7283,176.7366,176.6371,176.662,36000.0
2015-02-26 11:25:00,213.08,213.08,213.0,213.03,205000.0,176.6786,176.6786,176.6122,176.6371,205000.0
2015-02-26 11:30:00,213.04,213.11,213.03,213.06,22000.0,176.6454,176.7034,176.6371,176.662,22000.0
2015-02-26 11:35:00,213.1,213.16,213.08,213.08,22300.0,176.6952,176.7449,176.6786,176.6786,22300.0
2015-02-26 11:40:00,213.08,213.15,213.07,213.08,9100.0,176.6786,176.7366,176.6703,176.6786,9100.0
2015-02-26 11:45:00,213.1,213.11,213.04,213.06,6200.0,176.6952,176.7034,176.6454,176.662,6200.0
2015-02-26 11:50:00,213.02,213.09,213.01,213.07,174900.0,176.6288,176.6869,176.6205,176.6703,174900.0
2015-02-26 11:55:00,213.09,213.11,212.98,213.0,10500.0,176.6869,176.7034,176.5957,176.6122,10500.0
2015-02-26 12:00:00,212.99,213.01,212.91,212.93,29600.0,176.6039,176.6205,176.5376,176.5542,29600.0
2015-02-26 12:05:00,212.92,212.93,212.84,212.92,16800.0,176.5459,176.5542,176.4796,176.5459,16800.0
2015-02-26 12:10:00,212.89,212.94,212.86,212.93,10100.0,176.521,176.5625,176.4962,176.5542,10100.0
2015-02-26 12:15:00,212.92,212.92,212.67,212.68,23200.0,176.5459,176.5459,176.3386,176.3469,23200.0
2015-02-26 12:20:00,212.64,212.77,212.61,212.76,36000.0,176.3137,176.4215,176.2889,176.4132,36000.0
2015-02-26 12:25:00,212.76,212.87,212.76,212.83,8200.0,176.4132,176.5044,176.4132,176.4713,8200.0
2015-02-26 12:30:00,212.81,212.9,212.8,212.9,15400.0,176.4547,176.5293,176.4464,176.5293,15400.0
2015-02-26 12:35:00,212.92,212.96,212.87,212.96,2500.0,176.5459,176.5791,176.5044,176.5791,2500.0
2015-02-26 12:40:00,212.97,212.97,212.87,212.87,6200.0,176.5874,176.5874,176.5044,176.5044,6200.0
2015-02-26 12:45:00,212.87,213.14,212.86,213.07,7900.0,176.5044,176.7283,176.4962,176.6703,7900.0
2015-02-26 12:50:00,213.08,213.1,213.04,213.06,1800.0,176.6786,176.6952,176.6454,176.662,1800.0
2015-02-26 12:55:00,213.08,213.1,213.02,213.06,25200.0,176.6786,176.6952,176.6288,176.662,25200.0
2015-02-26 13:00:00,213.07,213.09,213.01,213.08,2700.0,176.6703,176.6869,176.6205,176.6786,2700.0
2015-02-26 13:05:00,213.1,213.1,213.01,213.07,10500.0,176.6952,176.6952,176.6205,176.6703,10500.0
2015-02-26 13:10:00,213.07,213.08,213.04,213.07,13600.0,176.6703,176.6786,176.6454,176.6703,13600.0
2015-02-26 13:15:00,213.08,213.11,213.03,213.03,179600.0,176.6786,176.7034,176.6371,176.6371,179600.0
2015-02-26 13:20:00,213.01,213.01,212.71,212.81,105800.0,176.6205,176.6205,176.3718,176.4547,105800.0
2015-02-26 13:25:00,212.81,212.91,212.8,212.86,13100.0,176.4547,176.5376,176.4464,176.4962,13100.0
2015-02-26 13:30:00,212.87,212.98,212.84,212.97,16000.0,176.5044,176.5957,176.4796,176.5874,16000.0
2015-02-26 13:35:00,212.96,212.96,212.91,212.96,15800.0,176.5791,176.5791,176.5376,176.5791,15800.0
2015-02-26 13:40:00,212.98,213.01,212.91,212.94,7400.0,176.5957,176.6205,176.5376,176.5625,7400.0
2015-02-26 13:45:00,212.89,212.93,212.83,212.84,12900.0,176.521,176.5542,176.4713,176.4796,12900.0
2015-02-26 13:50:00,212.85,212.94,212.85,212.86,17100.0,176.4879,176.5625,176.4879,176.4962,17100.0
2015-02-26 13:55:00,212.89,212.93,212.86,212.86,3900.0,176.521,176.5542,176.4962,176.4962,3900.0
2015-02-26 14:00:00,212.86,212.96,212.86,212.9,5300.0,176.4962,176.5791,176.4962,176.5293,5300.0
2015-02-26 14:05:00,212.89,212.93,212.75,212.76,11700.0,176.521,176.5542,176.4049,176.4132,11700.0
2015-02-26 14:10:00,212.78,212.8,212.69,212.74,28200.0,176.4298,176.4464,176.3552,176.3967,28200.0
2015-02-26 14:15:00,212.7,212.71,212.59,212.59,27600.0,176.3635,176.3718,176.2723,176.2723,27600.0
2015-02-26 14:20:00,212.6,212.72,212.58,212.69,184300.0,176.2806,176.3801,176.264,176.3552,184300.0
2015-02-26 14:25:00,212.69,212.72,212.48,212.5,20400.0,176.3552,176.3801,176.1811,176.1977,20400.0
2015-02-26 14:30:00,212.49,212.59,212.43,212.44,31700.0,176.1894,176.2723,176.1396,176.1479,31700.0
2015-02-26 14:35:00,212.43,212.49,212.33,212.48,122800.0,176.1396,176.1894,176.0567,176.1811,122800.0
2015-02-26 14:40:00,212.5,212.58,212.41,212.47,19000.0,176.1977,176.264,176.123,176.1728,19000.0
2015-02-26 14:45:00,212.44,212.52,212.42,212.5,76000.0,176.1479,176.2142,176.1313,176.1977,76000.0
2015-02-26 14:50:00,212.51,212.59,212.5,212.53,69700.0,176.2059,176.2723,176.1977,176.2225,69700.0
2015-02-26 14:55:00,212.54,212.54,212.39,212.48,73400.0,176.2308,176.2308,176.1064,176.1811,73400.0
2015-02-26 15:00:00,212.47,212.48,212.16,212.23,76200.0,176.1728,176.1811,175.9157,175.9738,76200.0
2015-02-26 15:05:00,212.23,212.41,212.2,212.37,46600.0,175.9738,176.123,175.9489,176.0899,46600.0
2015-02-26 15:10:00,212.36,212.55,212.33,212.53,139500.0,176.0816,176.2391,176.0567,176.2225,139500.0
2015-02-26 15:15:00,212.53,212.69,212.45,212.66,173600.0,176.2225,176.3552,176.1562,176.3303,173600.0
2015-02-26 15:20:00,212.66,212.73,212.59,212.59,141200.0,176.3303,176.3884,176.2723,176.2723,141200.0
2015-02-26 15:25:00,212.6,212.71,212.55,212.7,31600.0,176.2806,176.3718,176.2391,176.3635,31600.0
2015-02-26 15:30:00,212.7,212.78,212.61,212.69,31800.0,176.3635,176.4298,176.2889,176.3552,31800.0
2015-02-26 15:35:00,212.7,212.76,212.61,212.7,78100.0,176.3635,176.4132,176.2889,176.3635,78100.0
2015-02-26 15:40:00,212.7,212.92,212.69,212.89,144500.0,176.3635,176.5459,176.3552,176.521,144500.0
2015-02-26 15:45:00,212.91,212.92,212.8,212.85,180900.0,176.5376,176.5459,176.4464,176.4879,180900.0
2015-02-26 15:50:00,212.88,212.97,212.78,212.97,271100.0,176.5127,176.5874,176.4298,176.5874,271100.0
2015-02-26 15:55:00,212.96,212.98,212.81,212.9,150100.0,176.5791,176.5957,176.4547,176.5293,150100.0
2015-02-27 09:30:00,212.77,212.84,212.66,212.81,58000.0,176.4215,176.4796,176.3303,176.4547,58000.0
2015-02-27 09:35:00,212.85,212.91,212.83,212.87,26200.0,176.4879,176.5376,176.4713,176.5044,26200.0
2015-02-27 09:40:00,212.88,212.93,212.46,212.53,79500.0,176.5127,176.5542,176.1645,176.2225,79500.0
2015-02-27 09:45:00,212.54,212.56,212.34,212.49,17600.0,176.2308,176.2474,176.065,176.1894,17600.0
2015-02-27 09:50:00,212.47,212.56,212.44,212.49,10200.0,176.1728,176.2474,176.1479,176.1894,10200.0
2015-02-27 09:55:00,212.5,212.6,212.47,212.54,44500.0,176.1977,176.2806,176.1728,176.2308,44500.0
2015-02-27 10:00:00,212.57,212.8,212.57,212.76,35000.0,176.2557,176.4464,176.2557,176.4132,35000.0
2015-02-27 10:05:00,212.75,212.79,212.66,212.71,19700.0,176.4049,176.4381,176.3303,176.3718,19700.0
2015-02-27 10:10:00,212.67,212.83,212.53,212.54,19400.0,176.3386,176.4713,176.2225,176.2308,19400.0
2015-02-27 10:15:00,212.54,212.65,212.53,212.64,11400.0,176.2308,176.322,176.2225,176.3137,11400.0
2015-02-27 10:20:00,212.65,212.8,212.6,212.79,12300.0,176.322,176.4464,176.2806,176.4381,12300.0
2015-02-27 10:25:00,212.76,212.86,212.75,212.84,9900.0,176.4132,176.4962,176.4049,176.4796,9900.0
2015-02-27 10:30:00,212.86,212.94,212.78,212.8,18800.0,176.4962,176.5625,176.4298,176.4464,18800.0
2015-02-27 10:35:00,212.82,212.86,212.69,212.76,14600.0,176.463,176.4962,176.3552,176.4132,14600.0
2015-02-27 10:40:00,212.76,212.92,212.76,212.91,23800.0,176.4132,176.5459,176.4132,176.5376,23800.0
2015-02-27 10:45:00,212.9,212.96,212.87,212.94,14300.0,176.5293,176.5791,176.5044,176.5625,14300.0
2015-02-27 10:50:00,212.91,212.96,212.9,212.95,23700.0,176.5376,176.5791,176.5293,176.5708,23700.0
2015-02-27 10:55:00,212.96,213.05,212.96,213.02,30900.0,176.5791,176.6537,176.5791,176.6288,30900.0
2015-02-27 11:00:00,213.02,213.02,212.79,212.86,10000.0,176.6288,176.6288,176.4381,176.4962,10000.0
2015-02-27 11:05:00,212.86,212.91,212.86,212.89,14800.0,176.4962,176.5376,176.4962,176.521,14800.0
2015-02-27 11:10:00,212.88,212.94,212.84,212.93,40200.0,176.5127,176.5625,176.4796,176.5542,40200.0
2015-02-27 11:15:00,212.91,212.97,212.9,212.92,21000.0,176.5376,176.5874,176.5293,176.5459,21000.0
2015-02-27 11:20:00,212.91,212.92,212.74,212.86,34700.0,176.5376,176.5459,176.3967,176.4962,34700.0
2015-02-27 11:25:00,212.87,212.9,212.69,212.71,24400.0,176.5044,176.5293,176.3552,176.3718,24400.0
2015-02-27 11:30:00,212.74,212.83,212.72,212.81,16200.0,176.3967,176.4713,176.3801,176.4547,16200.0
2015-02-27 11:35:00,212.83,212.86,212.81,212.84,14600.0,176.4713,176.4962,176.4547,176.4796,14600.0
2015-02-27 11:40:00,212.84,212.98,212.84,212.95,9600.0,176.4796,176.5957,176.4796,176.5708,9600.0
2015-02-27 11:45:00,212.96,212.97,212.84,212.87,18800.0,176.5791,176.5874,176.4796,176.5044,18800.0
2015-02-27 11:50:00,212.86,212.88,212.8,212.83,11100.0,176.4962,176.5127,176.4464,176.4713,11100.0
2015-02-27 11:55:00,212.84,212.9,212.83,212.89,16700.0,176.4796,176.5293,176.4713,176.521,16700.0
2015-02-27 12:00:00,212.88,212.92,212.86,212.89,12200.0,176.5127,176.5459,176.4962,176.521,12200.0
2015-02-27 12:05:00,212.88,212.92,212.86,212.91,18000.0,176.5127,176.5459,176.4962,176.5376,18000.0
2015-02-27 12:10:00,212.91,212.93,212.87,212.9,19900.0,176.5376,176.5542,176.5044,176.5293,19900.0
2015-02-27 12:15:00,212.92,212.92,212.88,212.91,10900.0,176.5459,176.5459,176.5127,176.5376,10900.0
2015-02-27 12:20:00,212.91,213.04,212.89,213.04,16300.0,176.5376,176.6454,176.521,176.6454,16300.0
2015-02-27 12:25:00,213.04,213.05,212.97,213.01,38300.0,176.6454,176.6537,176.5874,176.6205,38300.0
2015-02-27 12:30:00,213.04,213.09,213.0,213.02,32500.0,176.6454,176.6869,176.6122,176.6288,32500.0
2015-02-27 12:35:00,213.03,213.03,212.96,212.97,10900.0,176.6371,176.6371,176.5791,176.5874,10900.0
2015-02-27 12:40:00,212.98,212.99,212.91,212.95,90800.0,176.5957,176.6039,176.5376,176.5708,90800.0
2015-02-27 12:45:00,212.96,212.99,212.94,212.95,15600.0,176.5791,176.6039,176.5625,176.5708,15600.0
2015-02-27 12:50:00,212.94,212.99,212.8,212.84,20100.0,176.5625,176.6039,176.4464,176.4796,20100.0
2015-02-27 12:55:00,212.84,212.87,212.83,212.86,7600.0,176.4796,176.5044,176.4713,176.4962,7600.0
2015-02-27 13:00:00,212.86,212.89,212.81,212.83,48600.0,176.4962,176.521,176.4547,176.4713,48600.0
2015-02-27 13:05:00,212.83,212.89,212.82,212.86,18000.0,176.4713,176.521,176.463,176.4962,18000.0
2015-02-27 13:10:00,212.85,212.86,212.81,212.82,10600.0,176.4879,176.4962,176.4547,176.463,10600.0
2015-02-27 13:15:00,212.83,212.83,212.69,212.69,12200.0,176.4713,176.4713,176.3552,176.3552,12200.0
2015-02-27 13:20:00,212.69,212.77,212.69,212.75,16300.0,176.3552,176.4215,176.3552,176.4049,16300.0
2015-02-27 13:25:00,212.75,212.75,212.63,212.73,13700.0,176.4049,176.4049,176.3054,176.3884,13700.0
2015-02-27 13:30:00,212.72,212.73,212.66,212.68,16800.0,176.3801,176.3884,176.3303,176.3469,16800.0
2015-02-27 13:35:00,212.67,212.67,212.6,212.66,10000.0,176.3386,176.3386,176.2806,176.3303,10000.0
2015-02-27 13:40:00,212.66,212.74,212.6,212.71,29400.0,176.3303,176.3967,176.2806,176.3718,29400.0
2015-02-27 13:45:00,212.7,212.76,212.7,212.76,18100.0,176.3635,176.4132,176.3635,176.4132,18100.0
2015-02-27 13:50:00,212.75,212.8,212.7,212.72,27200.0,176.4049,176.4464,176.3635,176.3801,27200.0
2015-02-27 13:55:00,212.72,212.77,212.71,212.77,11900.0,176.3801,176.4215,176.3718,176.4215,11900.0
2015-02-27 14:00:00,212.77,212.83,212.76,212.76,7400.0,176.4215,176.4713,176.4132,176.4132,7400.0
2015-02-27 14:05:00,212.78,212.85,212.74,212.74,22400.0,176.4298,176.4879,176.3967,176.3967,22400.0
2015-02-27 14:10:00,212.72,212.77,212.68,212.71,11400.0,176.3801,176.4215,176.3469,176.3718,11400.0
2015-02-27 14:15:00,212.67,212.75,212.65,212.66,14500.0,176.3386,176.4049,176.322,176.3303,14500.0
2015-02-27 14:20:00,212.63,212.73,212.62,212.73,15400.0,176.3054,176.3884,176.2972,176.3884,15400.0
2015-02-27 14:25:00,212.74,212.76,212.68,212.75,23100.0,176.3967,176.4132,176.3469,176.4049,23100.0
2015-02-27 14:30:00,212.69,212.71,212.62,212.71,13300.0,176.3552,176.3718,176.2972,176.3718,13300.0
2015-02-27 14:35:00,212.7,212.74,212.43,212.47,20400.0,176.3635,176.3967,176.1396,176.1728,20400.0
2015-02-27 14:40:00,212.46,212.51,212.35,212.36,25400.0,176.1645,176.2059,176.0733,176.0816,25400.0
2015-02-27 14:45:00,212.35,212.46,212.3,212.46,50300.0,176.0733,176.1645,176.0318,176.1645,50300.0
2015-02-27 14:50:00,212.42,212.46,212.39,212.42,17900.0,176.1313,176.1645,176.1064,176.1313,17900.0
2015-02-27 14:55:00,212.43,212.44,212.32,212.41,25000.0,176.1396,176.1479,176.0484,176.123,25000.0
2015-02-27 15:00:00,212.41,212.41,212.21,212.33,18600.0,176.123,176.123,175.9572,176.0567,18600.0
2015-02-27 15:05:00,212.31,212.44,212.31,212.32,20500.0,176.0401,176.1479,176.0401,176.0484,20500.0
2015-02-27 15:10:00,212.3,212.39,212.27,212.31,14100.0,176.0318,176.1064,176.0069,176.0401,14100.0
2015-02-27 15:15:00,212.29,212.44,212.22,212.38,55900.0,176.0235,176.1479,175.9655,176.0982,55900.0
2015-02-27 15:20:00,212.38,212.5,212.36,212.48,24800.0,176.0982,176.1977,176.0816,176.1811,24800.0
2015-02-27 15:25:00,212.5,212.54,212.43,212.54,230700.0,176.1977,176.2308,176.1396,176.2308,230700.0
2015-02-27 15:30:00,212.53,212.54,212.34,212.36,35400.0,176.2225,176.2308,176.065,176.0816,35400.0
2015-02-27 15:35:00,212.35,212.42,212.26,212.32,48700.0,176.0733,176.1313,175.9987,176.0484,48700.0
2015-02-27 15:40:00,212.31,212.31,212.15,212.2,73400.0,176.0401,176.0401,175.9074,175.9489,73400.0
2015-02-27 15:45:00,212.21,212.39,212.21,212.33,26000.0,175.9572,176.1064,175.9572,176.0567,26000.0
2015-02-27 15:50:00,212.35,212.38,212.24,212.24,49500.0,176.0733,176.0982,175.9821,175.9821,49500.0
2015-02-27 15:55:00,212.25,212.36,212.17,212.18,633900.0,175.9904,176.0816,175.924,175.9323,633900.0
2015-03-02 09:30:00,212.29,212.47,212.25,212.4,96800.0,176.0235,176.1728,175.9904,176.1147,96800.0
2015-03-02 09:35:00,212.42,212.57,212.41,212.47,36200.0,176.1313,176.2557,176.123,176.1728,36200.0
2015-03-02 09:40:00,212.49,212.54,212.39,212.5,54400.0,176.1894,176.2308,176.1064,176.1977,54400.0
2015-03-02 09:45:00,212.49,212.69,212.48,212.69,32000.0,176.1894,176.3552,176.1811,176.3552,32000.0
2015-03-02 09:50:00,212.7,212.75,212.66,212.71,13900.0,176.3635,176.4049,176.3303,176.3718,13900.0
2015-03-02 09:55:00,212.71,212.8,212.71,212.74,22900.0,176.3718,176.4464,176.3718,176.3967,22900.0
2015-03-02 10:00:00,212.74,212.9,212.74,212.8,98600.0,176.3967,176.5293,176.3967,176.4464,98600.0
2015-03-02 10:05:00,212.78,212.92,212.76,212.86,46200.0,176.4298,176.5459,176.4132,176.4962,46200.0
2015-03-02 10:10:00,212.87,213.15,212.86,213.01,39700.0,176.5044,176.7366,176.4962,176.6205,39700.0
2015-03-02 10:15:00,213.02,213.08,212.99,213.01,20400.0,176.6288,176.6786,176.6039,176.6205,20400.0
2015-03-02 10:20:00,213.01,213.12,213.01,213.08,10000.0,176.6205,176.7117,176.6205,176.6786,10000.0
2015-03-02 10:25:00,213.08,213.15,213.05,213.12,35400.0,176.6786,176.7366,176.6537,176.7117,35400.0
2015-03-02 10:30:00,213.14,213.23,213.0,213.1,10100.0,176.7283,176.8029,176.6122,176.6952,10100.0
2015-03-02 10:35:00,213.07,213.12,213.05,213.12,53200.0,176.6703,176.7117,176.6537,176.7117,53200.0
2015-03-02 10:40:00,213.14,213.14,213.01,213.04,4700.0,176.7283,176.7283,176.6205,176.6454,4700.0
2015-03-02 10:45:00,213.05,213.1,212.97,212.98,17300.0,176.6537,176.6952,176.5874,176.5957,17300.0
2015-03-02 10:50:00,213.02,213.17,213.02,213.15,4500.0,176.6288,176.7532,176.6288,176.7366,4500.0
2015-03-02 10:55:00,213.15,213.15,213.07,213.07,11700.0,176.7366,176.7366,176.6703,176.6703,11700.0
2015-03-02 11:00:00,213.13,213.17,212.98,213.02,43900.0,176.72,176.7532,176.5957,176.6288,43900.0
2015-03-02 11:05:00,213.01,213.01,212.92,213.01,13700.0,176.6205,176.6205,176.5459,176.6205,13700.0
2015-03-02 11:10:00,213.0,213.05,212.93,212.99,17900.0,176.6122,176.6537,176.5542,176.6039,17900.0
2015-03-02 11:15:00,213.01,213.04,212.99,213.01,6300.0,176.6205,176.6454,176.6039,176.6205,6300.0
2015-03-02 11:20:00,213.02,213.12,213.02,213.08,17000.0,176.6288,176.7117,176.6288,176.6786,17000.0
2015-03-02 11:25:00,213.11,213.13,213.02,213.03,30100.0,176.7034,176.72,176.6288,176.6371,30100.0
2015-03-02 11:30:00,213.02,213.21,213.02,213.21,43900.0,176.6288,176.7864,176.6288,176.7864,43900.0
2015-03-02 11:35:00,213.22,213.28,213.15,213.17,23500.0,176.7947,176.8444,176.7366,176.7532,23500.0
2015-03-02 11:40:00,213.2,213.25,213.18,213.19,8700.0,176.7781,176.8195,176.7615,176.7698,8700.0
2015-03-02 11:45:00,213.18,213.2,213.13,213.14,11900.0,176.7615,176.7781,176.72,176.7283,11900.0
2015-03-02 11:50:00,213.11,213.17,213.06,213.08,65800.0,176.7034,176.7532,176.662,176.6786,65800.0
2015-03-02 11:55:00,213.05,213.08,213.01,213.04,20000.0,176.6537,176.6786,176.6205,176.6454,20000.0
2015-03-02 12:00:00,213.06,213.08,213.02,213.04,34000.0,176.662,176.6786,176.6288,176.6454,34000.0
2015-03-02 12:05:00,213.04,213.09,213.03,213.07,10100.0,176.6454,176.6869,176.6371,176.6703,10100.0
2015-03-02 12:10:00,213.06,213.06,212.82,212.86,103700.0,176.662,176.662,176.463,176.4962,103700.0
2015-03-02 12:15:00,212.88,212.88,212.81,212.83,15200.0,176.5127,176.5127,176.4547,176.4713,15200.0
2015-03-02 12:20:00,212.81,212.81,212.71,212.75,22900.0,176.4547,176.4547,176.3718,176.4049,22900.0
2015-03-02 12:25:00,212.76,212.77,212.72,212.76,5700.0,176.4132,176.4215,176.3801,176.4132,5700.0
2015-03-02 12:30:00,212.75,212.87,212.75,212.87,26700.0,176.4049,176.5044,176.4049,176.5044,26700.0
2015-03-02 12:35:00,212.87,212.87,212.77,212.82,13400.0,176.5044,176.5044,176.4215,176.463,13400.0
2015-03-02 12:40:00,212.82,212.85,212.73,212.79,18300.0,176.463,176.4879,176.3884,176.4381,18300.0
2015-03-02 12:45:00,212.79,212.85,212.78,212.82,25900.0,176.4381,176.4879,176.4298,176.463,25900.0
2015-03-02 12:50:00,212.82,212.92,212.81,212.89,27900.0,176.463,176.5459,176.4547,176.521,27900.0
2015-03-02 12:55:00,212.91,212.96,212.9,212.9,10400.0,176.5376,176.5791,176.5293,176.5293,10400.0
2015-03-02 13:00:00,212.91,212.95,212.84,212.95,93700.0,176.5376,176.5708,176.4796,176.5708,93700.0
2015-03-02 13:05:00,212.95,212.96,212.86,212.88,33100.0,176.5708,176.5791,176.4962,176.5127,33100.0
2015-03-02 13:10:00,212.89,212.97,212.89,212.94,30600.0,176.521,176.5874,176.521,176.5625,30600.0
2015-03-02 13:15:00,212.93,212.96,212.91,212.94,30000.0,176.5542,176.5791,176.5376,176.5625,30000.0
2015-03-02 13:20:00,212.94,212.97,212.88,212.88,37100.0,176.5625,176.5874,176.5127,176.5127,37100.0
2015-03-02 13:25:00,212.89,212.96,212.87,212.96,27500.0,176.521,176.5791,176.5044,176.5791,27500.0
2015-03-02 13:30:00,212.96,213.02,212.93,212.93,70500.0,176.5791,176.6288,176.5542,176.5542,70500.0
2015-03-02 13:35:00,212.93,213.07,212.93,213.04,118700.0,176.5542,176.6703,176.5542,176.6454,118700.0
2015-03-02 13:40:00,213.05,213.15,213.05,213.1,27300.0,176.6537,176.7366,176.6537,176.6952,27300.0
2015-03-02 13:45:00,213.08,213.15,213.08,213.12,20200.0,176.6786,176.7366,176.6786,176.7117,20200.0
2015-03-02 13:50:00,213.11,213.12,213.08,213.08,7600.0,176.7034,176.7117,176.6786,176.6786,7600.0
2015-03-02 13:55:00,213.09,213.12,213.05,213.12,12500.0,176.6869,176.7117,176.6537,176.7117,12500.0
2015-03-02 14:00:00,213.11,213.13,213.08,213.13,11700.0,176.7034,176.72,176.6786,176.72,11700.0
2015-03-02 14:05:00,213.13,213.16,213.07,213.09,29700.0,176.72,176.7449,176.6703,176.6869,29700.0
2015-03-02 14:10:00,213.07,213.07,213.01,213.01,20300.0,176.6703,176.6703,176.6205,176.6205,20300.0
2015-03-02 14:15:00,213.02,213.05,212.95,212.99,21200.0,176.6288,176.6537,176.5708,176.6039,21200.0
2015-03-02 14:20:00,212.97,213.0,212.92,212.95,22700.0,176.5874,176.6122,176.5459,176.5708,22700.0
2015-03-02 14:25:00,212.95,212.98,212.89,212.9,11700.0,176.5708,176.5957,176.521,176.5293,11700.0
2015-03-02 14:30:00,212.88,212.95,212.88,212.95,14700.0,176.5127,176.5708,176.5127,176.5708,14700.0
2015-03-02 14:35:00,212.97,212.97,212.91,212.95,13600.0,176.5874,176.5874,176.5376,176.5708,13600.0
2015-03-02 14:40:00,212.96,212.97,212.89,212.97,15500.0,176.5791,176.5874,176.521,176.5874,15500.0
2015-03-02 14:45:00,212.98,213.07,212.95,213.06,30400.0,176.5957,176.6703,176.5708,176.662,30400.0
2015-03-02 14:50:00,213.06,213.11,213.05,213.08,78700.0,176.662,176.7034,176.6537,176.6786,78700.0
2015-03-02 14:55:00,213.07,213.19,213.06,213.15,43400.0,176.6703,176.7698,176.662,176.7366,43400.0
2015-03-02 15:00:00,213.16,213.18,213.1,213.12,149000.0,176.7449,176.7615,176.6952,176.7117,149000.0
2015-03-02 15:05:00,213.13,213.24,213.12,213.23,233200.0,176.72,176.8112,176.7117,176.8029,233200.0
2015-03-02 15:10:00,213.22,213.25,213.21,213.24,252400.0,176.7947,176.8195,176.7864,176.8112,252400.0
2015-03-02 15:15:00,213.23,213.34,213.2,213.3,106800.0,176.8029,176.8942,176.7781,176.861,106800.0
2015-03-02 15:20:00,213.29,213.32,213.24,213.24,212500.0,176.8527,176.8776,176.8112,176.8112,212500.0
2015-03-02 15:25:00,213.25,213.31,213.24,213.31,300100.0,176.8195,176.8693,176.8112,176.8693,300100.0
2015-03-02 15:30:00,213.31,213.35,213.28,213.34,395600.0,176.8693,176.9024,176.8444,176.8942,395600.0
2015-03-02 15:35:00,213.34,213.43,213.34,213.43,262700.0,176.8942,176.9688,176.8942,176.9688,262700.0
2015-03-02 15:40:00,213.43,213.49,213.38,213.46,272600.0,176.9688,177.0185,176.9273,176.9937,272600.0
2015-03-02 15:45:00,213.47,213.51,213.47,213.49,235500.0,177.0019,177.0351,177.0019,177.0185,235500.0
2015-03-02 15:50:00,213.49,213.54,213.46,213.48,371100.0,177.0185,177.06,176.9937,177.0102,371100.0
2015-03-02 15:55:00,213.48,213.52,213.4,213.52,625300.0,177.0102,177.0434,176.9439,177.0434,625300.0
2015-03-03 09:30:00,212.97,213.0,212.82,212.91,92800.0,176.5874,176.6122,176.463,176.5376,92800.0
2015-03-03 09:35:00,212.96,213.08,212.91,213.05,43700.0,176.5791,176.6786,176.5376,176.6537,43700.0
2015-03-03 09:40:00,213.05,213.06,212.64,212.73,50000.0,176.6537,176.662,176.3137,176.3884,50000.0
2015-03-03 09:45:00,212.7,212.74,212.54,212.56,85400.0,176.3635,176.3967,176.2308,176.2474,85400.0
2015-03-03 09:50:00,212.54,212.54,212.27,212.3,78500.0,176.2308,176.2308,176.0069,176.0318,78500.0
2015-03-03 09:55:00,212.34,212.45,212.32,212.4,83200.0,176.065,176.1562,176.0484,176.1147,83200.0
2015-03-03 10:00:00,212.39,212.6,212.35,212.56,32300.0,176.1064,176.2806,176.0733,176.2474,32300.0
2015-03-03 10:05:00,212.57,212.6,212.51,212.56,18200.0,176.2557,176.2806,176.2059,176.2474,18200.0
2015-03-03 10:10:00,212.55,212.62,212.44,212.49,22400.0,176.2391,176.2972,176.1479,176.1894,22400.0
2015-03-03 10:15:00,212.51,212.7,212.47,212.66,45500.0,176.2059,176.3635,176.1728,176.3303,45500.0
2015-03-03 10:20:00,212.66,212.69,212.55,212.57,19600.0,176.3303,176.3552,176.2391,176.2557,19600.0
2015-03-03 10:25:00,212.57,212.57,212.4,212.49,34500.0,176.2557,176.2557,176.1147,176.1894,34500.0
2015-03-03 10:30:00,212.49,212.57,212.43,212.55,20500.0,176.1894,176.2557,176.1396,176.2391,20500.0
2015-03-03 10:35:00,212.52,212.54,212.41,212.49,9500.0,176.2142,176.2308,176.123,176.1894,9500.0
2015-03-03 10:40:00,212.51,212.59,212.51,212.56,12400.0,176.2059,176.2723,176.2059,176.2474,12400.0
2015-03-03 10:45:00,212.6,212.65,212.51,212.59,28200.0,176.2806,176.322,176.2059,176.2723,28200.0
2015-03-03 10:50:00,212.59,212.6,212.47,212.49,33400.0,176.2723,176.2806,176.1728,176.1894,33400.0
2015-03-03 10:55:00,212.47,212.52,212.34,212.41,34100.0,176.1728,176.2142,176.065,176.123,34100.0
2015-03-03 11:00:00,212.37,212.39,212.32,212.39,12000.0,176.0899,176.1064,176.0484,176.1064,12000.0
2015-03-03 11:05:00,212.34,212.39,212.23,212.31,36100.0,176.065,176.1064,175.9738,176.0401,36100.0
2015-03-03 11:10:00,212.34,212.34,212.19,212.19,44600.0,176.065,176.065,175.9406,175.9406,44600.0
2015-03-03 11:15:00,212.23,212.46,212.22,212.35,68500.0,175.9738,176.1645,175.9655,176.0733,68500.0
2015-03-03 11:20:00,212.38,212.43,212.35,212.36,27400.0,176.0982,176.1396,176.0733,176.0816,27400.0
2015-03-03 11:25:00,212.39,212.4,212.18,212.25,39700.0,176.1064,176.1147,175.9323,175.9904,39700.0
2015-03-03 11:30:00,212.24,212.24,211.81,211.89,99300.0,175.9821,175.9821,175.6255,175.6919,99300.0
2015-03-03 11:35:00,211.89,211.96,211.89,211.92,23900.0,175.6919,175.7499,175.6919,175.7167,23900.0
2015-03-03 11:40:00,211.94,211.94,211.68,211.76,52900.0,175.7333,175.7333,175.5177,175.5841,52900.0
2015-03-03 11:45:00,211.76,211.88,211.76,211.81,56200.0,175.5841,175.6836,175.5841,175.6255,56200.0
2015-03-03 11:50:00,211.82,212.01,211.82,212.01,43200.0,175.6338,175.7914,175.6338,175.7914,43200.0
2015-03-03 11:55:00,212.01,212.08,211.95,211.98,37900.0,175.7914,175.8494,175.7416,175.7665,37900.0
2015-03-03 12:00:00,211.95,211.96,211.82,211.86,28500.0,175.7416,175.7499,175.6338,175.667,28500.0
2015-03-03 12:05:00,211.87,211.94,211.84,211.87,16300.0,175.6753,175.7333,175.6504,175.6753,16300.0
2015-03-03 12:10:00,211.9,211.94,211.87,211.87,14600.0,175.7002,175.7333,175.6753,175.6753,14600.0
2015-03-03 12:15:00,211.88,211.96,211.88,211.93,27000.0,175.6836,175.7499,175.6836,175.725,27000.0
2015-03-03 12:20:00,211.88,211.91,211.81,211.83,11000.0,175.6836,175.7084,175.6255,175.6421,11000.0
2015-03-03 12:25:00,211.82,211.82,211.57,211.75,49800.0,175.6338,175.6338,175.4265,175.5758,49800.0
2015-03-03 12:30:00,211.77,211.88,211.74,211.84,16300.0,175.5924,175.6836,175.5675,175.6504,16300.0
2015-03-03 12:35:00,211.82,211.99,211.82,211.94,25200.0,175.6338,175.7748,175.6338,175.7333,25200.0
2015-03-03 12:40:00,211.94,211.96,211.9,211.96,19200.0,175.7333,175.7499,175.7002,175.7499,19200.0
2015-03-03 12:45:00,211.96,211.97,211.89,211.95,24500.0,175.7499,175.7582,175.6919,175.7416,24500.0
2015-03-03 12:50:00,211.95,212.09,211.95,212.07,39700.0,175.7416,175.8577,175.7416,175.8411,39700.0
2015-03-03 12:55:00,212.06,212.25,212.05,212.23,33300.0,175.8328,175.9904,175.8245,175.9738,33300.0
2015-03-03 13:00:00,212.24,212.37,212.23,212.26,23500.0,175.9821,176.0899,175.9738,175.9987,23500.0
2015-03-03 13:05:00,212.27,212.35,212.26,212.29,10700.0,176.0069,176.0733,175.9987,176.0235,10700.0
2015-03-03 13:10:00,212.3,212.3,212.15,212.18,4700.0,176.0318,176.0318,175.9074,175.9323,4700.0
2015-03-03 13:15:00,212.16,212.21,212.13,212.17,36200.0,175.9157,175.9572,175.8909,175.924,36200.0
2015-03-03 13:20:00,212.18,212.24,212.14,212.19,23200.0,175.9323,175.9821,175.8992,175.9406,23200.0
2015-03-03 13:25:00,212.17,212.33,212.17,212.32,16900.0,175.924,176.0567,175.924,176.0484,16900.0
2015-03-03 13:30:00,212.33,212.42,212.33,212.37,25000.0,176.0567,176.1313,176.0567,176.0899,25000.0
2015-03-03 13:35:00,212.35,212.36,212.25,212.26,23900.0,176.0733,176.0816,175.9904,175.9987,23900.0
2015-03-03 13:40:00,212.24,212.26,212.16,212.18,24400.0,175.9821,175.9987,175.9157,175.9323,24400.0
2015-03-03 13:45:00,212.19,212.29,212.18,212.29,18000.0,175.9406,176.0235,175.9323,176.0235,18000.0
2015-03-03 13:50:00,212.31,212.37,212.28,212.36,19400.0,176.0401,176.0899,176.0152,176.0816,19400.0
2015-03-03 13:55:00,212.37,212.37,212.22,212.25,23400.0,176.0899,176.0899,175.9655,175.9904,23400.0
2015-03-03 14:00:00,212.24,212.33,212.24,212.29,27600.0,175.9821,176.0567,175.9821,176.0235,27600.0
2015-03-03 14:05:00,212.28,212.47,212.26,212.47,43300.0,176.0152,176.1728,175.9987,176.1728,43300.0
2015-03-03 14:10:00,212.46,212.57,212.46,212.54,33500.0,176.1645,176.2557,176.1645,176.2308,33500.0
2015-03-03 14:15:00,212.55,212.6,212.51,212.58,45500.0,176.2391,176.2806,176.2059,176.264,45500.0
2015-03-03 14:20:00,212.6,212.64,212.52,212.59,15900.0,176.2806,176.3137,176.2142,176.2723,15900.0
2015-03-03 14:25:00,212.6,212.7,212.6,212.7,58500.0,176.2806,176.3635,176.2806,176.3635,58500.0
2015-03-03 14:30:00,212.69,212.72,212.55,212.57,63800.0,176.3552,176.3801,176.2391,176.2557,63800.0
2015-03-03 14:35:00,212.57,212.58,212.52,212.54,44900.0,176.2557,176.264,176.2142,176.2308,44900.0
2015-03-03 14:40:00,212.54,212.57,212.38,212.4,75700.0,176.2308,176.2557,176.0982,176.1147,75700.0
2015-03-03 14:45:00,212.4,212.45,212.3,212.42,39500.0,176.1147,176.1562,176.0318,176.1313,39500.0
2015-03-03 14:50:00,212.41,212.48,212.38,212.46,23300.0,176.123,176.1811,176.0982,176.1645,23300.0
2015-03-03 14:55:00,212.45,212.55,212.43,212.51,16500.0,176.1562,176.2391,176.1396,176.2059,16500.0
2015-03-03 15:00:00,212.48,212.58,212.44,212.57,25300.0,176.1811,176.264,176.1479,176.2557,25300.0
2015-03-03 15:05:00,212.56,212.58,212.45,212.47,22300.0,176.2474,176.264,176.1562,176.1728,22300.0
2015-03-03 15:10:00,212.47,212.48,212.34,212.37,14500.0,176.1728,176.1811,176.065,176.0899,14500.0
2015-03-03 15:15:00,212.36,212.41,212.31,212.39,41000.0,176.0816,176.123,176.0401,176.1064,41000.0
2015-03-03 15:20:00,212.4,212.56,212.39,212.55,17300.0,176.1147,176.2474,176.1064,176.2391,17300.0
2015-03-03 15:25:00,212.53,212.65,212.53,212.61,12000.0,176.2225,176.322,176.2225,176.2889,12000.0
2015-03-03 15:30:00,212.61,212.7,212.61,212.7,16700.0,176.2889,176.3635,176.2889,176.3635,16700.0
2015-03-03 15:35:00,212.71,212.71,212.53,212.56,25900.0,176.3718,176.3718,176.2225,176.2474,25900.0
2015-03-03 15:40:00,212.56,212.56,212.43,212.48,15900.0,176.2474,176.2474,176.1396,176.1811,15900.0
2015-03-03 15:45:00,212.48,212.54,212.42,212.52,19500.0,176.1811,176.2308,176.1313,176.2142,19500.0
2015-03-03 15:50:00,212.53,212.56,212.5,212.55,20600.0,176.2225,176.2474,176.1977,176.2391,20600.0
2015-03-03 15:55:00,212.54,212.64,212.51,212.64,97100.0,176.2308,176.3137,176.2059,176.3137,97100.0
2015-03-04 09:30:00,211.91,211.93,211.46,211.48,76400.0,175.7084,175.725,175.3353,175.3519,76400.0
2015-03-04 09:35:00,211.41,211.48,211.15,211.16,69900.0,175.2939,175.3519,175.0783,175.0866,69900.0
2015-03-04 09:40:00,211.13,211.23,210.93,210.93,75000.0,175.0617,175.1446,174.8959,174.8959,75000.0
2015-03-04 09:45:00,210.95,211.09,210.92,211.07,43700.0,174.9124,175.0285,174.8876,175.0119,43700.0
2015-03-04 09:50:00,211.03,211.06,210.85,211.05,40400.0,174.9788,175.0037,174.8295,174.9954,40400.0
2015-03-04 09:55:00,211.04,211.14,210.97,211.12,18100.0,174.9871,175.07,174.929,175.0534,18100.0
2015-03-04 10:00:00,211.1,211.22,210.84,210.9,30500.0,175.0368,175.1363,174.8212,174.871,30500.0
2015-03-04 10:05:00,210.91,211.13,210.89,210.9,25900.0,174.8793,175.0617,174.8627,174.871,25900.0
2015-03-04 10:10:00,210.88,210.92,210.55,210.73,42900.0,174.8544,174.8876,174.5808,174.73,42900.0
2015-03-04 10:15:00,210.72,210.88,210.65,210.85,30500.0,174.7217,174.8544,174.6637,174.8295,30500.0
2015-03-04 10:20:00,210.84,210.91,210.75,210.86,65900.0,174.8212,174.8793,174.7466,174.8378,65900.0
2015-03-04 10:25:00,210.85,210.9,210.75,210.87,111100.0,174.8295,174.871,174.7466,174.8461,111100.0
2015-03-04 10:30:00,210.83,211.07,210.75,211.05,98500.0,174.8129,175.0119,174.7466,174.9954,98500.0
2015-03-04 10:35:00,211.06,211.09,210.92,211.0,86900.0,175.0037,175.0285,174.8876,174.9539,86900.0
2015-03-04 10:40:00,210.99,211.2,210.91,211.11,80700.0,174.9456,175.1197,174.8793,175.0451,80700.0
2015-03-04 10:45:00,211.12,211.17,210.82,210.87,108700.0,175.0534,175.0949,174.8047,174.8461,108700.0
2015-03-04 10:50:00,210.84,210.94,210.78,210.87,79500.0,174.8212,174.9042,174.7715,174.8461,79500.0
2015-03-04 10:55:00,210.85,211.07,210.85,211.06,66300.0,174.8295,175.0119,174.8295,175.0037,66300.0
2015-03-04 11:00:00,211.06,211.17,211.03,211.1,94200.0,175.0037,175.0949,174.9788,175.0368,94200.0
2015-03-04 11:05:00,211.1,211.3,211.04,211.28,77500.0,175.0368,175.2027,174.9871,175.1861,77500.0
2015-03-04 11:10:00,211.29,211.36,211.22,211.35,74800.0,175.1944,175.2524,175.1363,175.2441,74800.0
2015-03-04 11:15:00,211.36,211.54,211.34,211.5,119000.0,175.2524,175.4017,175.2358,175.3685,119000.0
2015-03-04 11:20:00,211.52,211.52,211.44,211.47,78300.0,175.3851,175.3851,175.3187,175.3436,78300.0
2015-03-04 11:25:00,211.48,211.51,211.39,211.44,105700.0,175.3519,175.3768,175.2773,175.3187,105700.0
2015-03-04 11:30:00,211.44,211.65,211.43,211.65,53600.0,175.3187,175.4929,175.3104,175.4929,53600.0
2015-03-04 11:35:00,211.64,211.66,211.57,211.61,45100.0,175.4846,175.5012,175.4265,175.4597,45100.0
2015-03-04 11:40:00,211.6,211.64,211.57,211.64,36900.0,175.4514,175.4846,175.4265,175.4846,36900.0
2015-03-04 11:45:00,211.64,211.65,211.54,211.56,24700.0,175.4846,175.4929,175.4017,175.4182,24700.0
2015-03-04 11:50:00,211.56,211.58,211.44,211.47,17500.0,175.4182,175.4348,175.3187,175.3436,17500.0
2015-03-04 11:55:00,211.46,211.5,211.44,211.5,14100.0,175.3353,175.3685,175.3187,175.3685,14100.0
2015-03-04 12:00:00,211.49,211.54,211.42,211.52,26500.0,175.3602,175.4017,175.3022,175.3851,26500.0
2015-03-04 12:05:00,211.52,211.57,211.48,211.56,10600.0,175.3851,175.4265,175.3519,175.4182,10600.0
2015-03-04 12:10:00,211.56,211.79,211.55,211.78,15400.0,175.4182,175.6089,175.4099,175.6007,15400.0
2015-03-04 12:15:00,211.77,211.83,211.74,211.77,30600.0,175.5924,175.6421,175.5675,175.5924,30600.0
2015-03-04 12:20:00,211.78,211.82,211.75,211.79,11700.0,175.6007,175.6338,175.5758,175.6089,11700.0
2015-03-04 12:25:00,211.76,211.77,211.72,211.77,24300.0,175.5841,175.5924,175.5509,175.5924,24300.0
2015-03-04 12:30:00,211.76,211.84,211.71,211.72,19600.0,175.5841,175.6504,175.5426,175.5509,19600.0
2015-03-04 12:35:00,211.73,211.82,211.73,211.8,9900.0,175.5592,175.6338,175.5592,175.6172,9900.0
2015-03-04 12:40:00,211.78,211.97,211.77,211.94,263600.0,175.6007,175.7582,175.5924,175.7333,263600.0
2015-03-04 12:45:00,211.95,211.96,211.89,211.89,24500.0,175.7416,175.7499,175.6919,175.6919,24500.0
2015-03-04 12:50:00,211.88,211.88,211.82,211.82,48000.0,175.6836,175.6836,175.6338,175.6338,48000.0
2015-03-04 12:55:00,211.83,211.83,211.68,211.68,44800.0,175.6421,175.6421,175.5177,175.5177,44800.0
2015-03-04 13:00:00,211.69,211.73,211.62,211.66,74100.0,175.526,175.5592,175.468,175.5012,74100.0
2015-03-04 13:05:00,211.67,211.68,211.61,211.67,158400.0,175.5094,175.5177,175.4597,175.5094,158400.0
2015-03-04 13:10:00,211.65,211.7,211.6,211.67,143600.0,175.4929,175.5343,175.4514,175.5094,143600.0
2015-03-04 13:15:00,211.68,211.74,211.67,211.69,102700.0,175.5177,175.5675,175.5094,175.526,102700.0
2015-03-04 13:20:00,211.67,211.87,211.65,211.79,24900.0,175.5094,175.6753,175.4929,175.6089,24900.0
2015-03-04 13:25:00,211.78,211.85,211.74,211.77,170800.0,175.6007,175.6587,175.5675,175.5924,170800.0
2015-03-04 13:30:00,211.77,211.81,211.71,211.75,33600.0,175.5924,175.6255,175.5426,175.5758,33600.0
2015-03-04 13:35:00,211.75,211.82,211.72,211.76,58700.0,175.5758,175.6338,175.5509,175.5841,58700.0
2015-03-04 13:40:00,211.76,211.79,211.65,211.65,23400.0,175.5841,175.6089,175.4929,175.4929,23400.0
2015-03-04 13:45:00,211.64,211.66,211.55,211.58,31700.0,175.4846,175.5012,175.4099,175.4348,31700.0
2015-03-04 13:50:00,211.59,211.65,211.52,211.52,13900.0,175.4431,175.4929,175.3851,175.3851,13900.0
2015-03-04 13:55:00,211.51,211.51,211.35,211.39,49400.0,175.3768,175.3768,175.2441,175.2773,49400.0
2015-03-04 14:00:00,211.4,211.54,211.4,211.54,15000.0,175.2856,175.4017,175.2856,175.4017,15000.0
2015-03-04 14:05:00,211.52,211.57,211.46,211.5,35100.0,175.3851,175.4265,175.3353,175.3685,35100.0
2015-03-04 14:10:00,211.51,211.54,211.25,211.26,62400.0,175.3768,175.4017,175.1612,175.1695,62400.0
2015-03-04 14:15:00,211.27,211.38,211.26,211.34,55800.0,175.1778,175.269,175.1695,175.2358,55800.0
2015-03-04 14:20:00,211.34,211.42,211.32,211.36,13100.0,175.2358,175.3022,175.2192,175.2524,13100.0
2015-03-04 14:25:00,211.37,211.42,211.36,211.41,14800.0,175.2607,175.3022,175.2524,175.2939,14800.0
2015-03-04 14:30:00,211.41,211.44,211.37,211.44,25200.0,175.2939,175.3187,175.2607,175.3187,25200.0
2015-03-04 14:35:00,211.45,211.49,211.33,211.4,17700.0,175.327,175.3602,175.2275,175.2856,17700.0
2015-03-04 14:40:00,211.39,211.61,211.38,211.57,30100.0,175.2773,175.4597,175.269,175.4265,30100.0
2015-03-04 14:45:00,211.58,211.6,211.55,211.59,19500.0,175.4348,175.4514,175.4099,175.4431,19500.0
2015-03-04 14:50:00,211.58,211.67,211.57,211.67,29200.0,175.4348,175.5094,175.4265,175.5094,29200.0
2015-03-04 14:55:00,211.67,211.74,211.62,211.71,23400.0,175.5094,175.5675,175.468,175.5426,23400.0
2015-03-04 15:00:00,211.72,211.75,211.57,211.57,35800.0,175.5509,175.5758,175.4265,175.4265,35800.0
2015-03-04 15:05:00,211.58,211.62,211.47,211.55,37700.0,175.4348,175.468,175.3436,175.4099,37700.0
2015-03-04 15:10:00,211.57,211.68,211.55,211.68,14300.0,175.4265,175.5177,175.4099,175.5177,14300.0
2015-03-04 15:15:00,211.68,211.77,211.61,211.65,39300.0,175.5177,175.5924,175.4597,175.4929,39300.0
2015-03-04 15:20:00,211.64,211.68,211.6,211.68,28400.0,175.4846,175.5177,175.4514,175.5177,28400.0
2015-03-04 15:25:00,211.67,211.68,211.55,211.68,37900.0,175.5094,175.5177,175.4099,175.5177,37900.0
2015-03-04 15:30:00,211.67,211.84,211.67,211.81,31400.0,175.5094,175.6504,175.5094,175.6255,31400.0
2015-03-04 15:35:00,211.81,211.83,211.71,211.76,41500.0,175.6255,175.6421,175.5426,175.5841,41500.0
2015-03-04 15:40:00,211.75,211.75,211.61,211.69,61200.0,175.5758,175.5758,175.4597,175.526,61200.0
2015-03-04 15:45:00,211.7,211.75,211.65,211.74,78400.0,175.5343,175.5758,175.4929,175.5675,78400.0
2015-03-04 15:50:00,211.73,211.75,211.64,211.69,117900.0,175.5592,175.5758,175.4846,175.526,117900.0
2015-03-04 15:55:00,211.68,211.71,211.62,211.71,128200.0,175.5177,175.5426,175.468,175.5426,128200.0
2015-03-05 09:30:00,212.11,212.13,211.8,211.85,96100.0,175.8743,175.8909,175.6172,175.6587,96100.0
2015-03-05 09:35:00,211.84,211.92,211.69,211.78,16200.0,175.6504,175.7167,175.526,175.6007,16200.0
2015-03-05 09:40:00,211.75,211.81,211.66,211.71,9700.0,175.5758,175.6255,175.5012,175.5426,9700.0
2015-03-05 09:45:00,211.73,211.98,211.6,211.96,38800.0,175.5592,175.7665,175.4514,175.7499,38800.0
2015-03-05 09:50:00,212.02,212.14,212.01,212.02,12200.0,175.7997,175.8992,175.7914,175.7997,12200.0
2015-03-05 09:55:00,212.05,212.11,212.03,212.06,25900.0,175.8245,175.8743,175.8079,175.8328,25900.0
2015-03-05 10:00:00,212.01,212.03,211.92,211.98,47200.0,175.7914,175.8079,175.7167,175.7665,47200.0
2015-03-05 10:05:00,212.03,212.2,212.03,212.15,16900.0,175.8079,175.9489,175.8079,175.9074,16900.0
2015-03-05 10:10:00,212.13,212.24,212.13,212.19,25000.0,175.8909,175.9821,175.8909,175.9406,25000.0
2015-03-05 10:15:00,212.2,212.22,212.04,212.04,44400.0,175.9489,175.9655,175.8162,175.8162,44400.0
2015-03-05 10:20:00,212.02,212.07,212.01,212.06,45100.0,175.7997,175.8411,175.7914,175.8328,45100.0
2015-03-05 10:25:00,212.06,212.22,212.04,212.22,21500.0,175.8328,175.9655,175.8162,175.9655,21500.0
2015-03-05 10:30:00,212.22,212.26,212.17,212.19,14000.0,175.9655,175.9987,175.924,175.9406,14000.0
2015-03-05 10:35:00,212.21,212.21,212.12,212.12,9900.0,175.9572,175.9572,175.8826,175.8826,9900.0
2015-03-05 10:40:00,212.15,212.2,212.14,212.14,21900.0,175.9074,175.9489,175.8992,175.8992,21900.0
2015-03-05 10:45:00,212.18,212.25,212.17,212.24,89900.0,175.9323,175.9904,175.924,175.9821,89900.0
2015-03-05 10:50:00,212.25,212.28,212.15,212.17,22600.0,175.9904,176.0152,175.9074,175.924,22600.0
2015-03-05 10:55:00,212.19,212.21,212.14,212.17,30900.0,175.9406,175.9572,175.8992,175.924,30900.0
2015-03-05 11:00:00,212.16,212.17,212.01,212.01,17900.0,175.9157,175.924,175.7914,175.7914,17900.0
2015-03-05 11:05:00,211.99,212.06,211.84,211.86,35500.0,175.7748,175.8328,175.6504,175.667,35500.0
2015-03-05 11:10:00,211.87,211.88,211.65,211.78,23600.0,175.6753,175.6836,175.4929,175.6007,23600.0
2015-03-05 11:15:00,211.75,211.82,211.71,211.82,26500.0,175.5758,175.6338,175.5426,175.6338,26500.0
2015-03-05 11:20:00,211.85,211.88,211.77,211.86,17900.0,175.6587,175.6836,175.5924,175.667,17900.0
2015-03-05 11:25:00,211.87,211.89,211.8,211.84,7900.0,175.6753,175.6919,175.6172,175.6504,7900.0
2015-03-05 11:30:00,211.87,211.94,211.87,211.94,3100.0,175.6753,175.7333,175.6753,175.7333,3100.0
2015-03-05 11:35:00,211.96,212.05,211.96,211.97,23400.0,175.7499,175.8245,175.7499,175.7582,23400.0
2015-03-05 11:40:00,211.98,212.06,211.97,212.01,20000.0,175.7665,175.8328,175.7582,175.7914,20000.0
2015-03-05 11:45:00,212.0,212.07,212.0,212.02,7000.0,175.7831,175.8411,175.7831,175.7997,7000.0
2015-03-05 11:50:00,212.05,212.08,212.02,212.07,25800.0,175.8245,175.8494,175.7997,175.8411,25800.0
2015-03-05 11:55:00,212.07,212.14,212.07,212.11,6000.0,175.8411,175.8992,175.8411,175.8743,6000.0
2015-03-05 12:00:00,212.11,212.11,212.04,212.07,19900.0,175.8743,175.8743,175.8162,175.8411,19900.0
2015-03-05 12:05:00,212.09,212.1,212.0,212.04,13700.0,175.8577,175.866,175.7831,175.8162,13700.0
2015-03-05 12:10:00,212.05,212.07,211.93,211.93,5700.0,175.8245,175.8411,175.725,175.725,5700.0
2015-03-05 12:15:00,211.93,211.96,211.89,211.93,5700.0,175.725,175.7499,175.6919,175.725,5700.0
2015-03-05 12:20:00,211.92,211.92,211.8,211.89,10100.0,175.7167,175.7167,175.6172,175.6919,10100.0
2015-03-05 12:25:00,211.88,211.88,211.78,211.81,7700.0,175.6836,175.6836,175.6007,175.6255,7700.0
2015-03-05 12:30:00,211.81,211.89,211.78,211.87,8600.0,175.6255,175.6919,175.6007,175.6753,8600.0
2015-03-05 12:35:00,211.87,211.89,211.83,211.86,26700.0,175.6753,175.6919,175.6421,175.667,26700.0
2015-03-05 12:40:00,211.86,211.87,211.79,211.79,14800.0,175.667,175.6753,175.6089,175.6089,14800.0
2015-03-05 12:45:00,211.77,211.77,211.68,211.7,14500.0,175.5924,175.5924,175.5177,175.5343,14500.0
2015-03-05 12:50:00,211.7,211.7,211.49,211.5,28800.0,175.5343,175.5343,175.3602,175.3685,28800.0
2015-03-05 12:55:00,211.49,211.49,211.35,211.44,133900.0,175.3602,175.3602,175.2441,175.3187,133900.0
2015-03-05 13:00:00,211.4,211.54,211.38,211.52,10700.0,175.2856,175.4017,175.269,175.3851,10700.0
2015-03-05 13:05:00,211.54,211.58,211.52,211.55,6200.0,175.4017,175.4348,175.3851,175.4099,6200.0
2015-03-05 13:10:00,211.52,211.61,211.52,211.61,62200.0,175.3851,175.4597,175.3851,175.4597,62200.0
2015-03-05 13:15:00,211.63,211.66,211.61,211.61,22800.0,175.4763,175.5012,175.4597,175.4597,22800.0
2015-03-05 13:20:00,211.63,211.63,211.47,211.63,49700.0,175.4763,175.4763,175.3436,175.4763,49700.0
2015-03-05 13:25:00,211.68,211.79,211.68,211.74,12000.0,175.5177,175.6089,175.5177,175.5675,12000.0
2015-03-05 13:30:00,211.69,211.76,211.68,211.72,12600.0,175.526,175.5841,175.5177,175.5509,12600.0
2015-03-05 13:35:00,211.73,211.8,211.72,211.79,8000.0,175.5592,175.6172,175.5509,175.6089,8000.0
2015-03-05 13:40:00,211.77,211.78,211.69,211.77,7600.0,175.5924,175.6007,175.526,175.5924,7600.0
2015-03-05 13:45:00,211.76,211.83,211.75,211.8,8000.0,175.5841,175.6421,175.5758,175.6172,8000.0
2015-03-05 13:50:00,211.81,211.85,211.8,211.82,43700.0,175.6255,175.6587,175.6172,175.6338,43700.0
2015-03-05 13:55:00,211.84,211.88,211.82,211.87,35600.0,175.6504,175.6836,175.6338,175.6753,35600.0
2015-03-05 14:00:00,211.87,212.01,211.86,211.97,33400.0,175.6753,175.7914,175.667,175.7582,33400.0
2015-03-05 14:05:00,211.96,212.03,211.96,212.01,36700.0,175.7499,175.8079,175.7499,175.7914,36700.0
2015-03-05 14:10:00,212.01,212.02,211.94,211.95,20500.0,175.7914,175.7997,175.7333,175.7416,20500.0
2015-03-05 14:15:00,211.96,212.02,211.96,211.98,5100.0,175.7499,175.7997,175.7499,175.7665,5100.0
2015-03-05 14:20:00,211.98,212.0,211.95,211.97,12800.0,175.7665,175.7831,175.7416,175.7582,12800.0
2015-03-05 14:25:00,211.97,211.97,211.91,211.94,8600.0,175.7582,175.7582,175.7084,175.7333,8600.0
2015-03-05 14:30:00,211.92,211.96,211.92,211.93,11600.0,175.7167,175.7499,175.7167,175.725,11600.0
2015-03-05 14:35:00,211.93,211.93,211.83,211.86,16400.0,175.725,175.725,175.6421,175.667,16400.0
2015-03-05 14:40:00,211.85,211.95,211.82,211.82,56900.0,175.6587,175.7416,175.6338,175.6338,56900.0
2015-03-05 14:45:00,211.85,211.88,211.83,211.84,26300.0,175.6587,175.6836,175.6421,175.6504,26300.0
2015-03-05 14:50:00,211.84,212.12,211.84,212.1,77600.0,175.6504,175.8826,175.6504,175.866,77600.0
2015-03-05 14:55:00,212.14,212.14,212.01,212.02,25500.0,175.8992,175.8992,175.7914,175.7997,25500.0
2015-03-05 15:00:00,212.05,212.05,211.86,211.92,31900.0,175.8245,175.8245,175.667,175.7167,31900.0
2015-03-05 15:05:00,211.95,211.95,211.78,211.84,28900.0,175.7416,175.7416,175.6007,175.6504,28900.0
2015-03-05 15:10:00,211.81,211.94,211.81,211.94,11300.0,175.6255,175.7333,175.6255,175.7333,11300.0
2015-03-05 15:15:00,211.96,212.0,211.92,211.95,21100.0,175.7499,175.7831,175.7167,175.7416,21100.0
2015-03-05 15:20:00,211.94,212.03,211.94,212.02,43000.0,175.7333,175.8079,175.7333,175.7997,43000.0
2015-03-05 15:25:00,212.04,212.05,211.97,212.05,29000.0,175.8162,175.8245,175.7582,175.8245,29000.0
2015-03-05 15:30:00,212.02,212.04,211.81,211.84,58600.0,175.7997,175.8162,175.6255,175.6504,58600.0
2015-03-05 15:35:00,211.87,212.02,211.86,211.98,115500.0,175.6753,175.7997,175.667,175.7665,115500.0
2015-03-05 15:40:00,211.97,212.06,211.94,212.0,60600.0,175.7582,175.8328,175.7333,175.7831,60600.0
2015-03-05 15:45:00,212.01,212.11,211.96,211.97,20900.0,175.7914,175.8743,175.7499,175.7582,20900.0
2015-03-05 15:50:00,211.98,212.1,211.98,212.06,70100.0,175.7665,175.866,175.7665,175.8328,70100.0
2015-03-05 15:55:00,212.09,212.1,211.92,211.94,76400.0,175.8577,175.866,175.7167,175.7333,76400.0
2015-03-06 09:30:00,210.9,211.06,210.75,210.99,83500.0,174.871,175.0037,174.7466,174.9456,83500.0
2015-03-06 09:35:00,211.0,211.14,210.93,211.01,67200.0,174.9539,175.07,174.8959,174.9622,67200.0
2015-03-06 09:40:00,211.0,211.29,211.0,211.2,36700.0,174.9539,175.1944,174.9539,175.1197,36700.0
2015-03-06 09:45:00,211.25,211.3,211.17,211.17,14000.0,175.1612,175.2027,175.0949,175.0949,14000.0
2015-03-06 09:50:00,211.16,211.22,210.96,211.22,15400.0,175.0866,175.1363,174.9207,175.1363,15400.0
2015-03-06 09:55:00,211.27,211.4,211.27,211.32,25300.0,175.1778,175.2856,175.1778,175.2192,25300.0
2015-03-06 10:00:00,211.34,211.42,211.14,211.19,49800.0,175.2358,175.3022,175.07,175.1114,49800.0
2015-03-06 10:05:00,211.15,211.28,211.15,211.21,18800.0,175.0783,175.1861,175.0783,175.128,18800.0
2015-03-06 10:10:00,211.23,211.4,211.05,211.05,57400.0,175.1446,175.2856,174.9954,174.9954,57400.0
2015-03-06 10:15:00,211.01,211.2,211.0,211.17,24400.0,174.9622,175.1197,174.9539,175.0949,24400.0
2015-03-06 10:20:00,211.17,211.34,211.12,211.25,25100.0,175.0949,175.2358,175.0534,175.1612,25100.0
2015-03-06 10:25:00,211.27,211.37,211.24,211.32,38000.0,175.1778,175.2607,175.1529,175.2192,38000.0
2015-03-06 10:30:00,211.32,211.38,211.19,211.33,28100.0,175.2192,175.269,175.1114,175.2275,28100.0
2015-03-06 10:35:00,211.35,211.35,211.14,211.21,17400.0,175.2441,175.2441,175.07,175.128,17400.0
2015-03-06 10:40:00,211.22,211.22,211.09,211.2,20200.0,175.1363,175.1363,175.0285,175.1197,20200.0
2015-03-06 10:45:00,211.2,211.28,211.04,211.14,27300.0,175.1197,175.1861,174.9871,175.07,27300.0
2015-03-06 10:50:00,211.11,211.11,210.84,210.92,48600.0,175.0451,175.0451,174.8212,174.8876,48600.0
2015-03-06 10:55:00,210.92,210.92,210.75,210.84,176900.0,174.8876,174.8876,174.7466,174.8212,176900.0
2015-03-06 11:00:00,210.84,210.84,210.59,210.62,94500.0,174.8212,174.8212,174.6139,174.6388,94500.0
2015-03-06 11:05:00,210.6,210.66,210.37,210.4,109300.0,174.6222,174.672,174.4315,174.4564,109300.0
2015-03-06 11:10:00,210.36,210.4,210.2,210.32,333500.0,174.4232,174.4564,174.2906,174.3901,333500.0
2015-03-06 11:15:00,210.29,210.36,210.08,210.16,54100.0,174.3652,174.4232,174.1911,174.2574,54100.0
2015-03-06 11:20:00,210.16,210.21,210.04,210.16,69500.0,174.2574,174.2989,174.1579,174.2574,69500.0
2015-03-06 11:25:00,210.11,210.25,210.03,210.13,42200.0,174.216,174.332,174.1496,174.2325,42200.0
2015-03-06 11:30:00,210.11,210.11,209.86,209.98,82400.0,174.216,174.216,174.0087,174.1082,82400.0
2015-03-06 11:35:00,209.97,210.04,209.82,209.95,20200.0,174.0999,174.1579,173.9755,174.0833,20200.0
2015-03-06 11:40:00,209.96,210.03,209.71,209.75,44600.0,174.0916,174.1496,173.8843,173.9175,44600.0
2015-03-06 11:45:00,209.72,209.81,209.64,209.68,47600.0,173.8926,173.9672,173.8262,173.8594,47600.0
2015-03-06 11:50:00,209.69,209.91,209.63,209.91,32500.0,173.8677,174.0501,173.818,174.0501,32500.0
2015-03-06 11:55:00,209.94,209.94,209.76,209.88,38300.0,174.075,174.075,173.9257,174.0252,38300.0
2015-03-06 12:00:00,209.89,210.05,209.88,210.01,536400.0,174.0335,174.1662,174.0252,174.133,536400.0
2015-03-06 12:05:00,210.01,210.08,209.97,210.02,63700.0,174.133,174.1911,174.0999,174.1413,63700.0
2015-03-06 12:10:00,210.03,210.06,209.86,209.95,79300.0,174.1496,174.1745,174.0087,174.0833,79300.0
2015-03-06 12:15:00,209.94,209.94,209.53,209.53,119200.0,174.075,174.075,173.735,173.735,119200.0
2015-03-06 12:20:00,209.58,209.58,209.32,209.38,40000.0,173.7765,173.7765,173.5609,173.6107,40000.0
2015-03-06 12:25:00,209.37,209.51,209.34,209.49,28300.0,173.6024,173.7185,173.5775,173.7019,28300.0
2015-03-06 12:30:00,209.49,209.58,209.37,209.58,33200.0,173.7019,173.7765,173.6024,173.7765,33200.0
2015-03-06 12:35:00,209.58,209.74,209.51,209.74,60500.0,173.7765,173.9092,173.7185,173.9092,60500.0
2015-03-06 12:40:00,209.72,209.73,209.61,209.66,410100.0,173.8926,173.9009,173.8014,173.8428,410100.0
2015-03-06 12:45:00,209.66,209.73,209.65,209.73,23000.0,173.8428,173.9009,173.8345,173.9009,23000.0
2015-03-06 12:50:00,209.76,209.76,209.47,209.48,17800.0,173.9257,173.9257,173.6853,173.6936,17800.0
2015-03-06 12:55:00,209.51,209.53,209.32,209.53,26100.0,173.7185,173.735,173.5609,173.735,26100.0
2015-03-06 13:00:00,209.57,209.66,209.37,209.37,28500.0,173.7682,173.8428,173.6024,173.6024,28500.0
2015-03-06 13:05:00,209.43,209.55,209.32,209.34,10300.0,173.6521,173.7516,173.5609,173.5775,10300.0
2015-03-06 13:10:00,209.45,209.58,209.36,209.58,19100.0,173.6687,173.7765,173.5941,173.7765,19100.0
2015-03-06 13:15:00,209.55,209.59,209.39,209.43,44900.0,173.7516,173.7848,173.619,173.6521,44900.0
2015-03-06 13:20:00,209.49,209.5,209.23,209.23,23200.0,173.7019,173.7102,173.4863,173.4863,23200.0
2015-03-06 13:25:00,209.24,209.46,209.18,209.44,27800.0,173.4946,173.677,173.4448,173.6604,27800.0
2015-03-06 13:30:00,209.46,209.46,209.2,209.23,15700.0,173.677,173.677,173.4614,173.4863,15700.0
2015-03-06 13:35:00,209.18,209.31,209.1,209.25,84200.0,173.4448,173.5526,173.3785,173.5029,84200.0
2015-03-06 13:40:00,209.27,209.31,209.17,209.21,40200.0,173.5195,173.5526,173.4365,173.4697,40200.0
2015-03-06 13:45:00,209.2,209.23,209.05,209.22,46600.0,173.4614,173.4863,173.337,173.478,46600.0
2015-03-06 13:50:00,209.24,209.3,209.18,209.28,31000.0,173.4946,173.5443,173.4448,173.5277,31000.0
2015-03-06 13:55:00,209.27,209.4,209.25,209.4,10100.0,173.5195,173.6272,173.5029,173.6272,10100.0
2015-03-06 14:00:00,209.42,209.6,209.37,209.55,27800.0,173.6438,173.7931,173.6024,173.7516,27800.0
2015-03-06 14:05:00,209.56,209.67,209.55,209.65,40800.0,173.7599,173.8511,173.7516,173.8345,40800.0
2015-03-06 14:10:00,209.66,209.69,209.6,209.61,11200.0,173.8428,173.8677,173.7931,173.8014,11200.0
2015-03-06 14:15:00,209.61,209.64,209.48,209.5,30200.0,173.8014,173.8262,173.6936,173.7102,30200.0
2015-03-06 14:20:00,209.47,209.48,209.06,209.18,51500.0,173.6853,173.6936,173.3453,173.4448,51500.0
2015-03-06 14:25:00,209.21,209.31,209.15,209.19,15800.0,173.4697,173.5526,173.42,173.4531,15800.0
2015-03-06 14:30:00,209.16,209.25,209.15,209.25,36100.0,173.4282,173.5029,173.42,173.5029,36100.0
2015-03-06 14:35:00,209.26,209.26,208.88,208.89,43000.0,173.5112,173.5112,173.1961,173.2044,43000.0
2015-03-06 14:40:00,208.87,208.92,208.79,208.86,46600.0,173.1878,173.2292,173.1215,173.1795,46600.0
2015-03-06 14:45:00,208.87,208.95,208.87,208.93,10000.0,173.1878,173.2541,173.1878,173.2375,10000.0
2015-03-06 14:50:00,208.96,209.02,208.85,208.99,42000.0,173.2624,173.3122,173.1712,173.2873,42000.0
2015-03-06 14:55:00,209.0,209.04,208.86,208.86,33700.0,173.2956,173.3287,173.1795,173.1795,33700.0
2015-03-06 15:00:00,208.84,209.29,208.84,209.29,64200.0,173.1629,173.536,173.1629,173.536,64200.0
2015-03-06 15:05:00,209.28,209.38,209.17,209.22,62900.0,173.5277,173.6107,173.4365,173.478,62900.0
2015-03-06 15:10:00,209.24,209.24,208.96,209.05,66200.0,173.4946,173.4946,173.2624,173.337,66200.0
2015-03-06 15:15:00,209.04,209.16,208.94,209.16,41600.0,173.3287,173.4282,173.2458,173.4282,41600.0
2015-03-06 15:20:00,209.16,209.25,209.08,209.25,42300.0,173.4282,173.5029,173.3619,173.5029,42300.0
2015-03-06 15:25:00,209.28,209.28,208.89,208.9,40500.0,173.5277,173.5277,173.2044,173.2127,40500.0
2015-03-06 15:30:00,208.9,209.07,208.71,208.77,74400.0,173.2127,173.3536,173.0551,173.1049,74400.0
2015-03-06 15:35:00,208.77,208.89,208.69,208.75,29100.0,173.1049,173.2044,173.0385,173.0883,29100.0
2015-03-06 15:40:00,208.75,208.76,208.56,208.65,61600.0,173.0883,173.0966,172.9307,173.0054,61600.0
2015-03-06 15:45:00,208.65,208.81,208.56,208.73,68600.0,173.0054,173.138,172.9307,173.0717,68600.0
2015-03-06 15:50:00,208.7,208.89,208.68,208.8,107000.0,173.0468,173.2044,173.0302,173.1297,107000.0
2015-03-06 15:55:00,208.81,209.03,208.73,208.95,252700.0,173.138,173.3205,173.0717,173.2541,252700.0
2015-03-09 09:30:00,209.18,209.44,209.15,209.35,93100.0,173.4448,173.6604,173.42,173.5858,93100.0
2015-03-09 09:35:00,209.35,209.43,209.15,209.34,49600.0,173.5858,173.6521,173.42,173.5775,49600.0
2015-03-09 09:40:00,209.37,209.5,209.21,209.28,46400.0,173.6024,173.7102,173.4697,173.5277,46400.0
2015-03-09 09:45:00,209.28,209.29,209.1,209.2,27200.0,173.5277,173.536,173.3785,173.4614,27200.0
2015-03-09 09:50:00,209.21,209.29,209.1,209.2,20200.0,173.4697,173.536,173.3785,173.4614,20200.0
2015-03-09 09:55:00,209.2,209.46,209.2,209.43,36000.0,173.4614,173.677,173.4614,173.6521,36000.0
2015-03-09 10:00:00,209.44,209.49,209.35,209.48,20300.0,173.6604,173.7019,173.5858,173.6936,20300.0
2015-03-09 10:05:00,209.49,209.64,209.45,209.54,30700.0,173.7019,173.8262,173.6687,173.7433,30700.0
2015-03-09 10:10:00,209.51,209.59,209.46,209.56,13800.0,173.7185,173.7848,173.677,173.7599,13800.0
2015-03-09 10:15:00,209.53,209.54,209.38,209.49,21100.0,173.735,173.7433,173.6107,173.7019,21100.0
2015-03-09 10:20:00,209.5,209.61,209.37,209.42,14200.0,173.7102,173.8014,173.6024,173.6438,14200.0
2015-03-09 10:25:00,209.4,209.43,209.29,209.4,82800.0,173.6272,173.6521,173.536,173.6272,82800.0
2015-03-09 10:30:00,209.39,209.51,209.31,209.49,124500.0,173.619,173.7185,173.5526,173.7019,124500.0
2015-03-09 10:35:00,209.51,209.55,209.39,209.4,19400.0,173.7185,173.7516,173.619,173.6272,19400.0
2015-03-09 10:40:00,209.39,209.63,209.35,209.59,18700.0,173.619,173.818,173.5858,173.7848,18700.0
2015-03-09 10:45:00,209.56,209.63,209.56,209.63,20300.0,173.7599,173.818,173.7599,173.818,20300.0
2015-03-09 10:50:00,209.63,209.71,209.61,209.66,20800.0,173.818,173.8843,173.8014,173.8428,20800.0
2015-03-09 10:55:00,209.65,209.65,209.5,209.54,20100.0,173.8345,173.8345,173.7102,173.7433,20100.0
2015-03-09 11:00:00,209.53,209.57,209.35,209.42,23000.0,173.735,173.7682,173.5858,173.6438,23000.0
2015-03-09 11:05:00,209.46,209.59,209.45,209.55,15600.0,173.677,173.7848,173.6687,173.7516,15600.0
2015-03-09 11:10:00,209.52,209.57,209.48,209.53,14600.0,173.7267,173.7682,173.6936,173.735,14600.0
2015-03-09 11:15:00,209.53,209.69,209.53,209.57,15700.0,173.735,173.8677,173.735,173.7682,15700.0
2015-03-09 11:20:00,209.59,209.6,209.46,209.55,16600.0,173.7848,173.7931,173.677,173.7516,16600.0
2015-03-09 11:25:00,209.55,209.79,209.51,209.7,23500.0,173.7516,173.9506,173.7185,173.876,23500.0
2015-03-09 11:30:00,209.69,209.75,209.67,209.69,25800.0,173.8677,173.9175,173.8511,173.8677,25800.0
2015-03-09 11:35:00,209.68,209.75,209.64,209.64,13500.0,173.8594,173.9175,173.8262,173.8262,13500.0
2015-03-09 11:40:00,209.64,209.81,209.64,209.79,13600.0,173.8262,173.9672,173.8262,173.9506,13600.0
2015-03-09 11:45:00,209.78,209.78,209.68,209.68,10400.0,173.9423,173.9423,173.8594,173.8594,10400.0
2015-03-09 11:50:00,209.67,209.7,209.48,209.49,25900.0,173.8511,173.876,173.6936,173.7019,25900.0
2015-03-09 11:55:00,209.49,209.58,209.47,209.53,10900.0,173.7019,173.7765,173.6853,173.735,10900.0
2015-03-09 12:00:00,209.55,209.6,209.39,209.44,15500.0,173.7516,173.7931,173.619,173.6604,15500.0
2015-03-09 12:05:00,209.44,209.46,209.35,209.35,15900.0,173.6604,173.677,173.5858,173.5858,15900.0
2015-03-09 12:10:00,209.43,209.48,209.38,209.38,23200.0,173.6521,173.6936,173.6107,173.6107,23200.0
2015-03-09 12:15:00,209.39,209.41,209.32,209.35,19300.0,173.619,173.6355,173.5609,173.5858,19300.0
2015-03-09 12:20:00,209.41,209.5,209.4,209.49,13100.0,173.6355,173.7102,173.6272,173.7019,13100.0
2015-03-09 12:25:00,209.51,209.51,209.4,209.44,15700.0,173.7185,173.7185,173.6272,173.6604,15700.0
2015-03-09 12:30:00,209.4,209.5,209.4,209.48,11300.0,173.6272,173.7102,173.6272,173.6936,11300.0
2015-03-09 12:35:00,209.55,209.6,209.5,209.55,17200.0,173.7516,173.7931,173.7102,173.7516,17200.0
2015-03-09 12:40:00,209.55,209.66,209.54,209.65,59200.0,173.7516,173.8428,173.7433,173.8345,59200.0
2015-03-09 12:45:00,209.64,209.71,209.64,209.67,34200.0,173.8262,173.8843,173.8262,173.8511,34200.0
2015-03-09 12:50:00,209.66,209.72,209.66,209.71,30200.0,173.8428,173.8926,173.8428,173.8843,30200.0
2015-03-09 12:55:00,209.71,209.78,209.71,209.74,36500.0,173.8843,173.9423,173.8843,173.9092,36500.0
2015-03-09 13:00:00,209.75,209.77,209.71,209.71,28600.0,173.9175,173.934,173.8843,173.8843,28600.0
2015-03-09 13:05:00,209.69,209.72,209.66,209.71,16000.0,173.8677,173.8926,173.8428,173.8843,16000.0
2015-03-09 13:10:00,209.73,209.79,209.71,209.74,21400.0,173.9009,173.9506,173.8843,173.9092,21400.0
2015-03-09 13:15:00,209.76,209.78,209.65,209.72,24600.0,173.9257,173.9423,173.8345,173.8926,24600.0
2015-03-09 13:20:00,209.69,209.82,209.66,209.81,13500.0,173.8677,173.9755,173.8428,173.9672,13500.0
2015-03-09 13:25:00,209.78,209.88,209.74,209.88,20000.0,173.9423,174.0252,173.9092,174.0252,20000.0
2015-03-09 13:30:00,209.88,210.03,209.88,209.99,30800.0,174.0252,174.1496,174.0252,174.1165,30800.0
2015-03-09 13:35:00,210.0,210.01,209.96,210.01,12300.0,174.1247,174.133,174.0916,174.133,12300.0
2015-03-09 13:40:00,210.01,210.19,210.01,210.18,50500.0,174.133,174.2823,174.133,174.274,50500.0
2015-03-09 13:45:00,210.2,210.24,210.16,210.22,13900.0,174.2906,174.3237,174.2574,174.3072,13900.0
2015-03-09 13:50:00,210.22,210.24,210.19,210.19,5600.0,174.3072,174.3237,174.2823,174.2823,5600.0
2015-03-09 13:55:00,210.2,210.21,210.08,210.09,26800.0,174.2906,174.2989,174.1911,174.1994,26800.0
2015-03-09 14:00:00,210.1,210.12,210.01,210.06,32000.0,174.2077,174.2242,174.133,174.1745,32000.0
2015-03-09 14:05:00,210.06,210.12,210.04,210.06,14000.0,174.1745,174.2242,174.1579,174.1745,14000.0
2015-03-09 14:10:00,210.05,210.06,209.98,209.98,22400.0,174.1662,174.1745,174.1082,174.1082,22400.0
2015-03-09 14:15:00,209.97,210.01,209.89,209.89,21200.0,174.0999,174.133,174.0335,174.0335,21200.0
2015-03-09 14:20:00,209.9,210.0,209.89,209.96,24500.0,174.0418,174.1247,174.0335,174.0916,24500.0
2015-03-09 14:25:00,209.97,209.99,209.85,209.91,38200.0,174.0999,174.1165,174.0004,174.0501,38200.0
2015-03-09 14:30:00,209.88,209.88,209.76,209.8,16000.0,174.0252,174.0252,173.9257,173.9589,16000.0
2015-03-09 14:35:00,209.79,209.87,209.72,209.77,29100.0,173.9506,174.017,173.8926,173.934,29100.0
2015-03-09 14:40:00,209.75,209.77,209.67,209.75,57400.0,173.9175,173.934,173.8511,173.9175,57400.0
2015-03-09 14:45:00,209.74,209.96,209.71,209.94,44800.0,173.9092,174.0916,173.8843,174.075,44800.0
2015-03-09 14:50:00,209.91,210.06,209.91,210.03,23800.0,174.0501,174.1745,174.0501,174.1496,23800.0
2015-03-09 14:55:00,210.04,210.12,210.0,210.05,19500.0,174.1579,174.2242,174.1247,174.1662,19500.0
2015-03-09 15:00:00,210.05,210.1,210.0,210.0,37100.0,174.1662,174.2077,174.1247,174.1247,37100.0
2015-03-09 15:05:00,210.0,210.1,209.97,210.1,22000.0,174.1247,174.2077,174.0999,174.2077,22000.0
2015-03-09 15:10:00,210.11,210.16,210.08,210.14,108300.0,174.216,174.2574,174.1911,174.2408,108300.0
2015-03-09 15:15:00,210.14,210.16,209.97,209.97,54700.0,174.2408,174.2574,174.0999,174.0999,54700.0
2015-03-09 15:20:00,209.98,210.01,209.88,209.9,21900.0,174.1082,174.133,174.0252,174.0418,21900.0
2015-03-09 15:25:00,209.89,210.02,209.85,209.95,27000.0,174.0335,174.1413,174.0004,174.0833,27000.0
2015-03-09 15:30:00,209.96,210.14,209.96,210.08,36000.0,174.0916,174.2408,174.0916,174.1911,36000.0
2015-03-09 15:35:00,210.1,210.1,209.92,209.95,50900.0,174.2077,174.2077,174.0584,174.0833,50900.0
2015-03-09 15:40:00,209.95,210.05,209.89,209.92,28100.0,174.0833,174.1662,174.0335,174.0584,28100.0
2015-03-09 15:45:00,209.92,210.11,209.92,210.06,45700.0,174.0584,174.216,174.0584,174.1745,45700.0
2015-03-09 15:50:00,210.09,210.13,209.91,209.98,57800.0,174.1994,174.2325,174.0501,174.1082,57800.0
2015-03-09 15:55:00,209.97,209.97,209.79,209.85,93000.0,174.0999,174.0999,173.9506,174.0004,93000.0
2015-03-10 09:30:00,208.17,208.2,207.82,208.2,103200.0,172.6074,172.6322,172.3172,172.6322,103200.0
2015-03-10 09:35:00,208.23,208.23,207.89,207.98,69500.0,172.6571,172.6571,172.3752,172.4498,69500.0
2015-03-10 09:40:00,207.9,208.13,207.7,207.72,138900.0,172.3835,172.5742,172.2177,172.2342,138900.0
2015-03-10 09:45:00,207.69,207.78,207.55,207.66,55800.0,172.2094,172.284,172.0933,172.1845,55800.0
2015-03-10 09:50:00,207.63,207.86,207.47,207.86,44500.0,172.1596,172.3503,172.027,172.3503,44500.0
2015-03-10 09:55:00,207.86,207.91,207.74,207.75,26700.0,172.3503,172.3918,172.2508,172.2591,26700.0
2015-03-10 10:00:00,207.75,207.94,207.69,207.94,35200.0,172.2591,172.4167,172.2094,172.4167,35200.0
2015-03-10 10:05:00,207.91,207.91,207.73,207.79,52300.0,172.3918,172.3918,172.2425,172.2923,52300.0
2015-03-10 10:10:00,207.8,207.82,207.48,207.53,49300.0,172.3006,172.3172,172.0352,172.0767,49300.0
2015-03-10 10:15:00,207.49,207.5,207.29,207.49,65500.0,172.0435,172.0518,171.8777,172.0435,65500.0
2015-03-10 10:20:00,207.5,207.58,207.41,207.41,37200.0,172.0518,172.1182,171.9772,171.9772,37200.0
2015-03-10 10:25:00,207.39,207.54,207.24,207.54,37100.0,171.9606,172.085,171.8362,172.085,37100.0
2015-03-10 10:30:00,207.51,207.51,207.3,207.34,36700.0,172.0601,172.0601,171.886,171.9192,36700.0
2015-03-10 10:35:00,207.28,207.4,207.14,207.2,42000.0,171.8694,171.9689,171.7533,171.8031,42000.0
2015-03-10 10:40:00,207.2,207.4,207.17,207.3,53800.0,171.8031,171.9689,171.7782,171.886,53800.0
2015-03-10 10:45:00,207.3,207.41,207.26,207.39,31700.0,171.886,171.9772,171.8528,171.9606,31700.0
2015-03-10 10:50:00,207.44,207.63,207.44,207.57,18000.0,172.0021,172.1596,172.0021,172.1099,18000.0
2015-03-10 10:55:00,207.62,207.71,207.55,207.55,27300.0,172.1513,172.226,172.0933,172.0933,27300.0
2015-03-10 11:00:00,207.52,207.8,207.51,207.75,25700.0,172.0684,172.3006,172.0601,172.2591,25700.0
2015-03-10 11:05:00,207.74,207.86,207.73,207.83,27900.0,172.2508,172.3503,172.2425,172.3255,27900.0
2015-03-10 11:10:00,207.84,207.97,207.76,207.94,27500.0,172.3337,172.4415,172.2674,172.4167,27500.0
2015-03-10 11:15:00,207.97,207.99,207.9,207.99,16400.0,172.4415,172.4581,172.3835,172.4581,16400.0
2015-03-10 11:20:00,207.97,208.1,207.89,207.89,15900.0,172.4415,172.5493,172.3752,172.3752,15900.0
2015-03-10 11:25:00,207.89,208.01,207.83,207.84,38800.0,172.3752,172.4747,172.3255,172.3337,38800.0
2015-03-10 11:30:00,207.85,207.94,207.76,207.77,34900.0,172.342,172.4167,172.2674,172.2757,34900.0
2015-03-10 11:35:00,207.81,207.81,207.62,207.65,22800.0,172.3089,172.3089,172.1513,172.1762,22800.0
2015-03-10 11:40:00,207.63,207.67,207.47,207.49,30500.0,172.1596,172.1928,172.027,172.0435,30500.0
2015-03-10 11:45:00,207.49,207.49,207.29,207.29,26000.0,172.0435,172.0435,171.8777,171.8777,26000.0
2015-03-10 11:50:00,207.28,207.37,207.18,207.19,86400.0,171.8694,171.944,171.7865,171.7948,86400.0
2015-03-10 11:55:00,207.18,207.3,207.02,207.02,41000.0,171.7865,171.886,171.6538,171.6538,41000.0
2015-03-10 12:00:00,207.03,207.04,206.82,206.91,108000.0,171.6621,171.6704,171.488,171.5626,108000.0
2015-03-10 12:05:00,206.87,207.03,206.83,207.02,11200.0,171.5295,171.6621,171.4963,171.6538,11200.0
2015-03-10 12:10:00,207.07,207.22,207.06,207.16,162100.0,171.6953,171.8197,171.687,171.7699,162100.0
2015-03-10 12:15:00,207.18,207.22,207.01,207.08,14400.0,171.7865,171.8197,171.6455,171.7036,14400.0
2015-03-10 12:20:00,207.1,207.1,206.79,206.82,43800.0,171.7202,171.7202,171.4631,171.488,43800.0
2015-03-10 12:25:00,206.87,207.03,206.77,206.86,25300.0,171.5295,171.6621,171.4465,171.5212,25300.0
2015-03-10 12:30:00,206.87,206.94,206.76,206.78,32000.0,171.5295,171.5875,171.4382,171.4548,32000.0
2015-03-10 12:35:00,206.8,207.08,206.77,207.07,28000.0,171.4714,171.7036,171.4465,171.6953,28000.0
2015-03-10 12:40:00,207.06,207.22,207.04,207.15,37300.0,171.687,171.8197,171.6704,171.7616,37300.0
2015-03-10 12:45:00,207.14,207.17,206.94,207.05,22200.0,171.7533,171.7782,171.5875,171.6787,22200.0
2015-03-10 12:50:00,207.0,207.14,206.95,206.99,32400.0,171.6372,171.7533,171.5958,171.629,32400.0
2015-03-10 12:55:00,206.99,207.2,206.99,207.01,41500.0,171.629,171.8031,171.629,171.6455,41500.0
2015-03-10 13:00:00,207.05,207.1,207.03,207.05,6800.0,171.6787,171.7202,171.6621,171.6787,6800.0
2015-03-10 13:05:00,207.03,207.16,206.96,206.98,8900.0,171.6621,171.7699,171.6041,171.6207,8900.0
2015-03-10 13:10:00,206.96,207.07,206.93,206.98,23100.0,171.6041,171.6953,171.5792,171.6207,23100.0
2015-03-10 13:15:00,206.96,207.12,206.92,207.12,20200.0,171.6041,171.7367,171.5709,171.7367,20200.0
2015-03-10 13:20:00,207.16,207.37,207.16,207.35,77600.0,171.7699,171.944,171.7699,171.9275,77600.0
2015-03-10 13:25:00,207.36,207.41,207.23,207.23,21700.0,171.9357,171.9772,171.828,171.828,21700.0
2015-03-10 13:30:00,207.22,207.22,207.08,207.14,29300.0,171.8197,171.8197,171.7036,171.7533,29300.0
2015-03-10 13:35:00,207.13,207.18,207.05,207.06,11300.0,171.745,171.7865,171.6787,171.687,11300.0
2015-03-10 13:40:00,207.06,207.11,207.0,207.1,20500.0,171.687,171.7285,171.6372,171.7202,20500.0
2015-03-10 13:45:00,207.1,207.24,207.07,207.21,30800.0,171.7202,171.8362,171.6953,171.8114,30800.0
2015-03-10 13:50:00,207.15,207.24,207.13,207.16,9500.0,171.7616,171.8362,171.745,171.7699,9500.0
2015-03-10 13:55:00,207.14,207.17,207.02,207.1,31200.0,171.7533,171.7782,171.6538,171.7202,31200.0
2015-03-10 14:00:00,207.07,207.17,207.07,207.16,12500.0,171.6953,171.7782,171.6953,171.7699,12500.0
2015-03-10 14:05:00,207.15,207.33,207.15,207.32,33700.0,171.7616,171.9109,171.7616,171.9026,33700.0
2015-03-10 14:10:00,207.31,207.36,206.85,206.93,40600.0,171.8943,171.9357,171.5129,171.5792,40600.0
2015-03-10 14:15:00,206.91,206.98,206.83,206.84,18200.0,171.5626,171.6207,171.4963,171.5046,18200.0
2015-03-10 14:20:00,206.83,206.83,206.67,206.7,25700.0,171.4963,171.4963,171.3636,171.3885,25700.0
2015-03-10 14:25:00,206.69,206.81,206.69,206.71,25200.0,171.3802,171.4797,171.3802,171.3968,25200.0
2015-03-10 14:30:00,206.72,206.88,206.71,206.84,22000.0,171.4051,171.5377,171.3968,171.5046,22000.0
2015-03-10 14:35:00,206.83,206.91,206.75,206.83,13700.0,171.4963,171.5626,171.43,171.4963,13700.0
2015-03-10 14:40:00,206.8,206.84,206.71,206.84,24800.0,171.4714,171.5046,171.3968,171.5046,24800.0
2015-03-10 14:45:00,206.86,207.01,206.83,206.84,16600.0,171.5212,171.6455,171.4963,171.5046,16600.0
2015-03-10 14:50:00,206.85,206.91,206.72,206.76,40500.0,171.5129,171.5626,171.4051,171.4382,40500.0
2015-03-10 14:55:00,206.76,206.76,206.67,206.7,20900.0,171.4382,171.4382,171.3636,171.3885,20900.0
2015-03-10 15:00:00,206.71,206.93,206.64,206.78,39900.0,171.3968,171.5792,171.3387,171.4548,39900.0
2015-03-10 15:05:00,206.8,206.98,206.76,206.93,25100.0,171.4714,171.6207,171.4382,171.5792,25100.0
2015-03-10 15:10:00,206.94,206.95,206.79,206.85,22000.0,171.5875,171.5958,171.4631,171.5129,22000.0
2015-03-10 15:15:00,206.81,207.11,206.77,207.08,34800.0,171.4797,171.7285,171.4465,171.7036,34800.0
2015-03-10 15:20:00,207.07,207.16,207.06,207.15,41400.0,171.6953,171.7699,171.687,171.7616,41400.0
2015-03-10 15:25:00,207.14,207.14,206.79,206.85,58100.0,171.7533,171.7533,171.4631,171.5129,58100.0
2015-03-10 15:30:00,206.86,206.88,206.7,206.75,43800.0,171.5212,171.5377,171.3885,171.43,43800.0
2015-03-10 15:35:00,206.73,206.89,206.73,206.83,60600.0,171.4134,171.546,171.4134,171.4963,60600.0
2015-03-10 15:40:00,206.84,206.95,206.78,206.85,55700.0,171.5046,171.5958,171.4548,171.5129,55700.0
2015-03-10 15:45:00,206.83,206.95,206.75,206.87,54100.0,171.4963,171.5958,171.43,171.5295,54100.0
2015-03-10 15:50:00,206.85,206.85,206.71,206.72,99000.0,171.5129,171.5129,171.3968,171.4051,99000.0
2015-03-10 15:55:00,206.72,206.72,206.4,206.42,450700.0,171.4051,171.4051,171.1397,171.1563,450700.0
2015-03-11 09:30:00,206.74,206.82,206.49,206.64,120300.0,171.4217,171.488,171.2144,171.3387,120300.0
2015-03-11 09:35:00,206.62,206.71,206.44,206.51,93300.0,171.3222,171.3968,171.1729,171.231,93300.0
2015-03-11 09:40:00,206.48,206.9,206.44,206.9,70000.0,171.2061,171.5543,171.1729,171.5543,70000.0
2015-03-11 09:45:00,206.84,206.88,206.68,206.71,121900.0,171.5046,171.5377,171.3719,171.3968,121900.0
2015-03-11 09:50:00,206.72,206.83,206.53,206.56,16600.0,171.4051,171.4963,171.2475,171.2724,16600.0
2015-03-11 09:55:00,206.57,206.7,206.56,206.69,22800.0,171.2807,171.3885,171.2724,171.3802,22800.0
2015-03-11 10:00:00,206.68,206.77,206.64,206.74,21900.0,171.3719,171.4465,171.3387,171.4217,21900.0
2015-03-11 10:05:00,206.74,206.94,206.72,206.89,26400.0,171.4217,171.5875,171.4051,171.546,26400.0
2015-03-11 10:10:00,206.87,206.87,206.56,206.59,29500.0,171.5295,171.5295,171.2724,171.2973,29500.0
2015-03-11 10:15:00,206.59,206.64,206.47,206.48,22700.0,171.2973,171.3387,171.1978,171.2061,22700.0
2015-03-11 10:20:00,206.48,206.65,206.47,206.63,28000.0,171.2061,171.347,171.1978,171.3305,28000.0
2015-03-11 10:25:00,206.63,206.64,206.53,206.64,20400.0,171.3305,171.3387,171.2475,171.3387,20400.0
2015-03-11 10:30:00,206.65,206.71,206.26,206.33,59500.0,171.347,171.3968,171.0237,171.0817,59500.0
2015-03-11 10:35:00,206.26,206.32,206.14,206.21,33700.0,171.0237,171.0734,170.9242,170.9822,33700.0
2015-03-11 10:40:00,206.17,206.29,205.97,206.0,37100.0,170.949,171.0485,170.7832,170.8081,37100.0
2015-03-11 10:45:00,206.01,206.12,205.96,206.11,19000.0,170.8164,170.9076,170.7749,170.8993,19000.0
2015-03-11 10:50:00,206.14,206.31,206.04,206.3,15600.0,170.9242,171.0651,170.8412,171.0568,15600.0
2015-03-11 10:55:00,206.3,206.34,206.21,206.23,63300.0,171.0568,171.09,170.9822,170.9988,63300.0
2015-03-11 11:00:00,206.23,206.39,206.21,206.3,13700.0,170.9988,171.1315,170.9822,171.0568,13700.0
2015-03-11 11:05:00,206.25,206.26,206.16,206.23,28300.0,171.0154,171.0237,170.9407,170.9988,28300.0
2015-03-11 11:10:00,206.26,206.49,206.26,206.45,33700.0,171.0237,171.2144,171.0237,171.1812,33700.0
2015-03-11 11:15:00,206.44,206.55,206.4,206.42,9700.0,171.1729,171.2641,171.1397,171.1563,9700.0
2015-03-11 11:20:00,206.44,206.47,206.33,206.34,39700.0,171.1729,171.1978,171.0817,171.09,39700.0
2015-03-11 11:25:00,206.32,206.68,206.32,206.66,38400.0,171.0734,171.3719,171.0734,171.3553,38400.0
2015-03-11 11:30:00,206.66,206.77,206.61,206.71,27300.0,171.3553,171.4465,171.3139,171.3968,27300.0
2015-03-11 11:35:00,206.7,206.74,206.56,206.56,27100.0,171.3885,171.4217,171.2724,171.2724,27100.0
2015-03-11 11:40:00,206.52,206.64,206.52,206.54,31400.0,171.2392,171.3387,171.2392,171.2558,31400.0
2015-03-11 11:45:00,206.54,206.64,206.53,206.61,21400.0,171.2558,171.3387,171.2475,171.3139,21400.0
2015-03-11 11:50:00,206.61,206.66,206.46,206.63,28600.0,171.3139,171.3553,171.1895,171.3305,28600.0
2015-03-11 11:55:00,206.58,206.64,206.53,206.58,15100.0,171.289,171.3387,171.2475,171.289,15100.0
2015-03-11 12:00:00,206.62,206.69,206.52,206.55,12400.0,171.3222,171.3802,171.2392,171.2641,12400.0
2015-03-11 12:05:00,206.56,206.56,206.4,206.48,15100.0,171.2724,171.2724,171.1397,171.2061,15100.0
2015-03-11 12:10:00,206.5,206.62,206.44,206.58,22400.0,171.2227,171.3222,171.1729,171.289,22400.0
2015-03-11 12:15:00,206.59,206.74,206.54,206.73,25000.0,171.2973,171.4217,171.2558,171.4134,25000.0
2015-03-11 12:20:00,206.71,206.73,206.42,206.47,19300.0,171.3968,171.4134,171.1563,171.1978,19300.0
2015-03-11 12:25:00,206.45,206.45,206.34,206.43,8900.0,171.1812,171.1812,171.09,171.1646,8900.0
2015-03-11 12:30:00,206.47,206.51,206.39,206.49,10700.0,171.1978,171.231,171.1315,171.2144,10700.0
2015-03-11 12:35:00,206.47,206.68,206.41,206.68,10400.0,171.1978,171.3719,171.148,171.3719,10400.0
2015-03-11 12:40:00,206.69,206.7,206.61,206.69,9800.0,171.3802,171.3885,171.3139,171.3802,9800.0
2015-03-11 12:45:00,206.69,206.76,206.58,206.64,37900.0,171.3802,171.4382,171.289,171.3387,37900.0
2015-03-11 12:50:00,206.67,206.78,206.64,206.74,14000.0,171.3636,171.4548,171.3387,171.4217,14000.0
2015-03-11 12:55:00,206.76,206.76,206.61,206.64,22200.0,171.4382,171.4382,171.3139,171.3387,22200.0
2015-03-11 13:00:00,206.62,206.66,206.56,206.57,18600.0,171.3222,171.3553,171.2724,171.2807,18600.0
2015-03-11 13:05:00,206.58,206.66,206.56,206.64,14800.0,171.289,171.3553,171.2724,171.3387,14800.0
2015-03-11 13:10:00,206.66,206.72,206.63,206.72,18300.0,171.3553,171.4051,171.3305,171.4051,18300.0
2015-03-11 13:15:00,206.7,206.73,206.61,206.61,10300.0,171.3885,171.4134,171.3139,171.3139,10300.0
2015-03-11 13:20:00,206.61,206.66,206.6,206.64,3200.0,171.3139,171.3553,171.3056,171.3387,3200.0
2015-03-11 13:25:00,206.62,206.67,206.52,206.62,9300.0,171.3222,171.3636,171.2392,171.3222,9300.0
2015-03-11 13:30:00,206.62,206.62,206.29,206.37,32300.0,171.3222,171.3222,171.0485,171.1149,32300.0
2015-03-11 13:35:00,206.35,206.44,206.31,206.44,16100.0,171.0983,171.1729,171.0651,171.1729,16100.0
2015-03-11 13:40:00,206.44,206.44,206.24,206.28,29200.0,171.1729,171.1729,171.0071,171.0402,29200.0
2015-03-11 13:45:00,206.26,206.26,205.96,205.96,55600.0,171.0237,171.0237,170.7749,170.7749,55600.0
2015-03-11 13:50:00,205.96,206.16,205.96,206.16,33100.0,170.7749,170.9407,170.7749,170.9407,33100.0
2015-03-11 13:55:00,206.16,206.27,206.13,206.22,25100.0,170.9407,171.032,170.9159,170.9905,25100.0
2015-03-11 14:00:00,206.19,206.35,206.16,206.32,26400.0,170.9656,171.0983,170.9407,171.0734,26400.0
2015-03-11 14:05:00,206.32,206.43,206.31,206.41,85800.0,171.0734,171.1646,171.0651,171.148,85800.0
2015-03-11 14:10:00,206.42,206.44,206.3,206.35,10000.0,171.1563,171.1729,171.0568,171.0983,10000.0
2015-03-11 14:15:00,206.35,206.63,206.3,206.56,23500.0,171.0983,171.3305,171.0568,171.2724,23500.0
2015-03-11 14:20:00,206.6,206.6,206.44,206.48,25500.0,171.3056,171.3056,171.1729,171.2061,25500.0
2015-03-11 14:25:00,206.49,206.56,206.44,206.49,23000.0,171.2144,171.2724,171.1729,171.2144,23000.0
2015-03-11 14:30:00,206.5,206.55,206.36,206.41,29800.0,171.2227,171.2641,171.1066,171.148,29800.0
2015-03-11 14:35:00,206.4,206.6,206.37,206.55,13800.0,171.1397,171.3056,171.1149,171.2641,13800.0
2015-03-11 14:40:00,206.57,206.57,206.29,206.38,20100.0,171.2807,171.2807,171.0485,171.1232,20100.0
2015-03-11 14:45:00,206.38,206.56,206.36,206.49,46900.0,171.1232,171.2724,171.1066,171.2144,46900.0
2015-03-11 14:50:00,206.51,206.58,206.48,206.53,10200.0,171.231,171.289,171.2061,171.2475,10200.0
2015-03-11 14:55:00,206.52,206.67,206.47,206.63,31500.0,171.2392,171.3636,171.1978,171.3305,31500.0
2015-03-11 15:00:00,206.62,206.62,206.49,206.53,35000.0,171.3222,171.3222,171.2144,171.2475,35000.0
2015-03-11 15:05:00,206.53,206.55,206.39,206.4,27000.0,171.2475,171.2641,171.1315,171.1397,27000.0
2015-03-11 15:10:00,206.39,206.42,206.22,206.23,47200.0,171.1315,171.1563,170.9905,170.9988,47200.0
2015-03-11 15:15:00,206.27,206.34,206.23,206.31,14900.0,171.032,171.09,170.9988,171.0651,14900.0
2015-03-11 15:20:00,206.33,206.33,206.11,206.12,38100.0,171.0817,171.0817,170.8993,170.9076,38100.0
2015-03-11 15:25:00,206.14,206.24,206.02,206.02,57700.0,170.9242,171.0071,170.8247,170.8247,57700.0
2015-03-11 15:30:00,206.03,206.04,205.83,205.91,34600.0,170.833,170.8412,170.6671,170.7335,34600.0
2015-03-11 15:35:00,205.93,206.01,205.89,205.96,33100.0,170.75,170.8164,170.7169,170.7749,33100.0
2015-03-11 15:40:00,205.97,206.09,205.85,206.09,51600.0,170.7832,170.8827,170.6837,170.8827,51600.0
2015-03-11 15:45:00,206.06,206.1,205.89,205.94,50600.0,170.8578,170.891,170.7169,170.7583,50600.0
2015-03-11 15:50:00,205.93,206.05,205.87,206.02,72600.0,170.75,170.8495,170.7003,170.8247,72600.0
2015-03-11 15:55:00,206.02,206.15,205.92,205.94,98700.0,170.8247,170.9325,170.7417,170.7583,98700.0
2015-03-12 09:30:00,206.7,207.21,206.63,207.16,85700.0,171.3885,171.8114,171.3305,171.7699,85700.0
2015-03-12 09:35:00,207.15,207.35,207.1,207.24,48000.0,171.7616,171.9275,171.7202,171.8362,48000.0
2015-03-12 09:40:00,207.31,207.66,207.29,207.64,55700.0,171.8943,172.1845,171.8777,172.1679,55700.0
2015-03-12 09:45:00,207.65,207.83,207.54,207.82,47600.0,172.1762,172.3255,172.085,172.3172,47600.0
2015-03-12 09:50:00,207.83,207.86,207.64,207.79,158800.0,172.3255,172.3503,172.1679,172.2923,158800.0
2015-03-12 09:55:00,207.72,207.77,207.62,207.64,48500.0,172.2342,172.2757,172.1513,172.1679,48500.0
2015-03-12 10:00:00,207.66,207.75,207.48,207.52,31900.0,172.1845,172.2591,172.0352,172.0684,31900.0
2015-03-12 10:05:00,207.51,207.59,207.37,207.48,20500.0,172.0601,172.1265,171.944,172.0352,20500.0
2015-03-12 10:10:00,207.45,207.59,207.45,207.55,11900.0,172.0104,172.1265,172.0104,172.0933,11900.0
2015-03-12 10:15:00,207.54,207.64,207.36,207.38,18800.0,172.085,172.1679,171.9357,171.9523,18800.0
2015-03-12 10:20:00,207.43,207.71,207.43,207.67,22000.0,171.9938,172.226,171.9938,172.1928,22000.0
2015-03-12 10:25:00,207.69,207.73,207.63,207.65,11900.0,172.2094,172.2425,172.1596,172.1762,11900.0
2015-03-12 10:30:00,207.64,207.79,207.64,207.73,20600.0,172.1679,172.2923,172.1679,172.2425,20600.0
2015-03-12 10:35:00,207.73,207.74,207.59,207.74,10200.0,172.2425,172.2508,172.1265,172.2508,10200.0
2015-03-12 10:40:00,207.75,207.8,207.5,207.58,32200.0,172.2591,172.3006,172.0518,172.1182,32200.0
2015-03-12 10:45:00,207.57,207.57,207.43,207.55,20900.0,172.1099,172.1099,171.9938,172.0933,20900.0
2015-03-12 10:50:00,207.52,207.67,207.52,207.62,17200.0,172.0684,172.1928,172.0684,172.1513,17200.0
2015-03-12 10:55:00,207.66,207.81,207.63,207.73,36800.0,172.1845,172.3089,172.1596,172.2425,36800.0
2015-03-12 11:00:00,207.7,207.77,207.6,207.62,13500.0,172.2177,172.2757,172.1347,172.1513,13500.0
2015-03-12 11:05:00,207.64,207.72,207.62,207.68,21200.0,172.1679,172.2342,172.1513,172.2011,21200.0
2015-03-12 11:10:00,207.69,207.86,207.68,207.86,38200.0,172.2094,172.3503,172.2011,172.3503,38200.0
2015-03-12 11:15:00,207.87,208.07,207.87,208.05,67000.0,172.3586,172.5245,172.3586,172.5079,67000.0
2015-03-12 11:20:00,208.03,208.13,208.02,208.08,31600.0,172.4913,172.5742,172.483,172.5327,31600.0
2015-03-12 11:25:00,208.09,208.14,208.01,208.06,40000.0,172.541,172.5825,172.4747,172.5162,40000.0
2015-03-12 11:30:00,208.08,208.13,207.99,208.03,28200.0,172.5327,172.5742,172.4581,172.4913,28200.0
2015-03-12 11:35:00,208.03,208.08,207.95,207.99,64900.0,172.4913,172.5327,172.425,172.4581,64900.0
2015-03-12 11:40:00,207.99,208.0,207.92,207.95,25200.0,172.4581,172.4664,172.4001,172.425,25200.0
2015-03-12 11:45:00,207.94,207.99,207.92,207.94,24600.0,172.4167,172.4581,172.4001,172.4167,24600.0
2015-03-12 11:50:00,207.94,208.02,207.93,207.94,66300.0,172.4167,172.483,172.4084,172.4167,66300.0
2015-03-12 11:55:00,207.94,207.98,207.88,207.92,118100.0,172.4167,172.4498,172.3669,172.4001,118100.0
2015-03-12 12:00:00,207.92,207.95,207.86,207.91,107900.0,172.4001,172.425,172.3503,172.3918,107900.0
2015-03-12 12:05:00,207.91,207.94,207.8,207.82,98400.0,172.3918,172.4167,172.3006,172.3172,98400.0
2015-03-12 12:10:00,207.8,207.88,207.79,207.84,117500.0,172.3006,172.3669,172.2923,172.3337,117500.0
2015-03-12 12:15:00,207.85,207.92,207.84,207.92,129000.0,172.342,172.4001,172.3337,172.4001,129000.0
2015-03-12 12:20:00,207.89,207.92,207.8,207.82,17700.0,172.3752,172.4001,172.3006,172.3172,17700.0
2015-03-12 12:25:00,207.81,207.92,207.81,207.9,20900.0,172.3089,172.4001,172.3089,172.3835,20900.0
2015-03-12 12:30:00,207.89,207.96,207.85,207.96,32400.0,172.3752,172.4332,172.342,172.4332,32400.0
2015-03-12 12:35:00,207.93,207.95,207.79,207.84,11600.0,172.4084,172.425,172.2923,172.3337,11600.0
2015-03-12 12:40:00,207.84,207.84,207.67,207.73,23300.0,172.3337,172.3337,172.1928,172.2425,23300.0
2015-03-12 12:45:00,207.74,207.79,207.72,207.79,7200.0,172.2508,172.2923,172.2342,172.2923,7200.0
2015-03-12 12:50:00,207.79,207.9,207.76,207.9,29600.0,172.2923,172.3835,172.2674,172.3835,29600.0
2015-03-12 12:55:00,207.89,207.9,207.84,207.87,13700.0,172.3752,172.3835,172.3337,172.3586,13700.0
2015-03-12 13:00:00,207.88,207.91,207.79,207.83,19200.0,172.3669,172.3918,172.2923,172.3255,19200.0
2015-03-12 13:05:00,207.84,208.05,207.84,208.02,18700.0,172.3337,172.5079,172.3337,172.483,18700.0
2015-03-12 13:10:00,208.04,208.06,207.95,207.95,7500.0,172.4996,172.5162,172.425,172.425,7500.0
2015-03-12 13:15:00,207.97,208.07,207.96,208.04,11700.0,172.4415,172.5245,172.4332,172.4996,11700.0
2015-03-12 13:20:00,208.04,208.04,207.94,207.94,12100.0,172.4996,172.4996,172.4167,172.4167,12100.0
2015-03-12 13:25:00,207.97,207.99,207.91,207.95,24300.0,172.4415,172.4581,172.3918,172.425,24300.0
2015-03-12 13:30:00,207.91,207.93,207.79,207.89,32400.0,172.3918,172.4084,172.2923,172.3752,32400.0
2015-03-12 13:35:00,207.89,208.0,207.89,207.93,23800.0,172.3752,172.4664,172.3752,172.4084,23800.0
2015-03-12 13:40:00,207.91,208.01,207.84,208.0,36300.0,172.3918,172.4747,172.3337,172.4664,36300.0
2015-03-12 13:45:00,208.0,208.04,207.94,207.98,14700.0,172.4664,172.4996,172.4167,172.4498,14700.0
2015-03-12 13:50:00,207.99,208.05,207.97,208.04,12200.0,172.4581,172.5079,172.4415,172.4996,12200.0
2015-03-12 13:55:00,208.06,208.14,207.99,208.04,22700.0,172.5162,172.5825,172.4581,172.4996,22700.0
2015-03-12 14:00:00,208.05,208.05,207.89,207.92,29400.0,172.5079,172.5079,172.3752,172.4001,29400.0
2015-03-12 14:05:00,207.95,208.03,207.92,208.01,102600.0,172.425,172.4913,172.4001,172.4747,102600.0
2015-03-12 14:10:00,208.0,208.07,208.0,208.03,16100.0,172.4664,172.5245,172.4664,172.4913,16100.0
2015-03-12 14:15:00,208.02,208.08,208.02,208.05,39700.0,172.483,172.5327,172.483,172.5079,39700.0
2015-03-12 14:20:00,208.04,208.09,208.02,208.07,13600.0,172.4996,172.541,172.483,172.5245,13600.0
2015-03-12 14:25:00,208.08,208.08,208.02,208.05,50600.0,172.5327,172.5327,172.483,172.5079,50600.0
2015-03-12 14:30:00,208.06,208.08,207.97,207.99,32000.0,172.5162,172.5327,172.4415,172.4581,32000.0
2015-03-12 14:35:00,208.0,208.03,207.95,208.01,165700.0,172.4664,172.4913,172.425,172.4747,165700.0
2015-03-12 14:40:00,208.0,208.02,207.86,208.01,235600.0,172.4664,172.483,172.3503,172.4747,235600.0
2015-03-12 14:45:00,208.01,208.08,207.99,208.02,166700.0,172.4747,172.5327,172.4581,172.483,166700.0
2015-03-12 14:50:00,208.01,208.09,208.01,208.02,79900.0,172.4747,172.541,172.4747,172.483,79900.0
2015-03-12 14:55:00,208.03,208.34,208.02,208.29,103400.0,172.4913,172.7483,172.483,172.7069,103400.0
2015-03-12 15:00:00,208.3,208.47,208.3,208.46,208000.0,172.7152,172.8561,172.7152,172.8478,208000.0
2015-03-12 15:05:00,208.46,208.54,208.44,208.49,86700.0,172.8478,172.9142,172.8312,172.8727,86700.0
2015-03-12 15:10:00,208.49,208.57,208.47,208.47,69300.0,172.8727,172.939,172.8561,172.8561,69300.0
2015-03-12 15:15:00,208.48,208.51,208.42,208.44,35600.0,172.8644,172.8893,172.8147,172.8312,35600.0
2015-03-12 15:20:00,208.44,208.51,208.43,208.45,27700.0,172.8312,172.8893,172.823,172.8395,27700.0
2015-03-12 15:25:00,208.46,208.52,208.45,208.48,47600.0,172.8478,172.8976,172.8395,172.8644,47600.0
2015-03-12 15:30:00,208.48,208.56,208.39,208.4,48600.0,172.8644,172.9307,172.7898,172.7981,48600.0
2015-03-12 15:35:00,208.39,208.51,208.39,208.5,29800.0,172.7898,172.8893,172.7898,172.881,29800.0
2015-03-12 15:40:00,208.52,208.57,208.45,208.57,39300.0,172.8976,172.939,172.8395,172.939,39300.0
2015-03-12 15:45:00,208.58,208.62,208.55,208.59,58100.0,172.9473,172.9805,172.9225,172.9556,58100.0
2015-03-12 15:50:00,208.6,208.62,208.57,208.58,52100.0,172.9639,172.9805,172.939,172.9473,52100.0
2015-03-12 15:55:00,208.57,208.63,208.52,208.57,247200.0,172.939,172.9888,172.8976,172.939,247200.0
2015-03-13 09:30:00,208.23,208.24,207.76,207.96,170700.0,172.6571,172.6654,172.2674,172.4332,170700.0
2015-03-13 09:35:00,207.94,208.14,207.69,208.05,102600.0,172.4167,172.5825,172.2094,172.5079,102600.0
2015-03-13 09:40:00,208.05,208.21,207.87,208.21,53600.0,172.5079,172.6405,172.3586,172.6405,53600.0
2015-03-13 09:45:00,208.19,208.4,208.08,208.31,60700.0,172.624,172.7981,172.5327,172.7235,60700.0
2015-03-13 09:50:00,208.32,208.37,208.12,208.12,110700.0,172.7317,172.7732,172.5659,172.5659,110700.0
2015-03-13 09:55:00,208.16,208.18,207.92,207.93,31900.0,172.5991,172.6157,172.4001,172.4084,31900.0
2015-03-13 10:00:00,207.93,208.02,207.61,207.62,79200.0,172.4084,172.483,172.143,172.1513,79200.0
2015-03-13 10:05:00,207.59,207.6,207.36,207.41,98600.0,172.1265,172.1347,171.9357,171.9772,98600.0
2015-03-13 10:10:00,207.41,207.59,207.32,207.56,63500.0,171.9772,172.1265,171.9026,172.1016,63500.0
2015-03-13 10:15:00,207.61,207.81,207.6,207.75,68900.0,172.143,172.3089,172.1347,172.2591,68900.0
2015-03-13 10:20:00,207.77,207.82,207.53,207.6,41100.0,172.2757,172.3172,172.0767,172.1347,41100.0
2015-03-13 10:25:00,207.61,207.61,207.28,207.3,83800.0,172.143,172.143,171.8694,171.886,83800.0
2015-03-13 10:30:00,207.35,207.4,207.22,207.38,53100.0,171.9275,171.9689,171.8197,171.9523,53100.0
2015-03-13 10:35:00,207.4,207.59,207.32,207.56,19000.0,171.9689,172.1265,171.9026,172.1016,19000.0
2015-03-13 10:40:00,207.5,207.68,207.41,207.42,93600.0,172.0518,172.2011,171.9772,171.9855,93600.0
2015-03-13 10:45:00,207.37,207.44,207.2,207.23,34700.0,171.944,172.0021,171.8031,171.828,34700.0
2015-03-13 10:50:00,207.21,207.21,206.82,206.87,47100.0,171.8114,171.8114,171.488,171.5295,47100.0
2015-03-13 10:55:00,206.82,206.89,206.57,206.57,44800.0,171.488,171.546,171.2807,171.2807,44800.0
2015-03-13 11:00:00,206.54,206.75,206.46,206.72,36300.0,171.2558,171.43,171.1895,171.4051,36300.0
2015-03-13 11:05:00,206.72,206.78,206.6,206.78,47300.0,171.4051,171.4548,171.3056,171.4548,47300.0
2015-03-13 11:10:00,206.78,206.99,206.76,206.98,35600.0,171.4548,171.629,171.4382,171.6207,35600.0
2015-03-13 11:15:00,206.96,206.98,206.67,206.67,51700.0,171.6041,171.6207,171.3636,171.3636,51700.0
2015-03-13 11:20:00,206.69,206.71,206.5,206.55,26000.0,171.3802,171.3968,171.2227,171.2641,26000.0
2015-03-13 11:25:00,206.52,206.56,206.29,206.31,35800.0,171.2392,171.2724,171.0485,171.0651,35800.0
2015-03-13 11:30:00,206.31,206.41,206.1,206.28,67900.0,171.0651,171.148,170.891,171.0402,67900.0
2015-03-13 11:35:00,206.28,206.36,206.17,206.36,61800.0,171.0402,171.1066,170.949,171.1066,61800.0
2015-03-13 11:40:00,206.39,206.42,206.34,206.38,18000.0,171.1315,171.1563,171.09,171.1232,18000.0
2015-03-13 11:45:00,206.39,206.39,206.01,206.2,68100.0,171.1315,171.1315,170.8164,170.9739,68100.0
2015-03-13 11:50:00,206.2,206.4,206.15,206.38,58400.0,170.9739,171.1397,170.9325,171.1232,58400.0
2015-03-13 11:55:00,206.36,206.53,206.27,206.53,28600.0,171.1066,171.2475,171.032,171.2475,28600.0
2015-03-13 12:00:00,206.52,206.53,206.16,206.31,48500.0,171.2392,171.2475,170.9407,171.0651,48500.0
2015-03-13 12:05:00,206.33,206.51,206.31,206.5,49200.0,171.0817,171.231,171.0651,171.2227,49200.0
2015-03-13 12:10:00,206.48,206.59,206.44,206.44,43200.0,171.2061,171.2973,171.1729,171.1729,43200.0
2015-03-13 12:15:00,206.45,206.46,206.22,206.35,30500.0,171.1812,171.1895,170.9905,171.0983,30500.0
2015-03-13 12:20:00,206.36,206.58,206.34,206.53,17500.0,171.1066,171.289,171.09,171.2475,17500.0
2015-03-13 12:25:00,206.58,206.63,206.53,206.53,101600.0,171.289,171.3305,171.2475,171.2475,101600.0
2015-03-13 12:30:00,206.55,206.71,206.55,206.71,55100.0,171.2641,171.3968,171.2641,171.3968,55100.0
2015-03-13 12:35:00,206.73,206.92,206.71,206.79,33600.0,171.4134,171.5709,171.3968,171.4631,33600.0
2015-03-13 12:40:00,206.85,206.95,206.77,206.95,13900.0,171.5129,171.5958,171.4465,171.5958,13900.0
2015-03-13 12:45:00,206.93,206.94,206.7,206.7,22400.0,171.5792,171.5875,171.3885,171.3885,22400.0
2015-03-13 12:50:00,206.8,206.82,206.62,206.7,38900.0,171.4714,171.488,171.3222,171.3885,38900.0
2015-03-13 12:55:00,206.7,206.88,206.69,206.83,21200.0,171.3885,171.5377,171.3802,171.4963,21200.0
2015-03-13 13:00:00,206.83,206.83,206.6,206.65,11600.0,171.4963,171.4963,171.3056,171.347,11600.0
2015-03-13 13:05:00,206.73,206.83,206.66,206.68,10100.0,171.4134,171.4963,171.3553,171.3719,10100.0
2015-03-13 13:10:00,206.7,206.7,206.57,206.66,18100.0,171.3885,171.3885,171.2807,171.3553,18100.0
2015-03-13 13:15:00,206.64,206.64,206.46,206.58,12600.0,171.3387,171.3387,171.1895,171.289,12600.0
2015-03-13 13:20:00,206.54,206.57,206.36,206.43,17700.0,171.2558,171.2807,171.1066,171.1646,17700.0
2015-03-13 13:25:00,206.41,206.43,206.21,206.21,36100.0,171.148,171.1646,170.9822,170.9822,36100.0
2015-03-13 13:30:00,206.22,206.4,206.22,206.26,21500.0,170.9905,171.1397,170.9905,171.0237,21500.0
2015-03-13 13:35:00,206.26,206.41,206.23,206.41,25100.0,171.0237,171.148,170.9988,171.148,25100.0
2015-03-13 13:40:00,206.46,206.53,206.44,206.53,48900.0,171.1895,171.2475,171.1729,171.2475,48900.0
2015-03-13 13:45:00,206.51,206.59,206.45,206.52,22200.0,171.231,171.2973,171.1812,171.2392,22200.0
2015-03-13 13:50:00,206.5,206.66,206.49,206.6,27400.0,171.2227,171.3553,171.2144,171.3056,27400.0
2015-03-13 13:55:00,206.59,206.6,206.46,206.49,15500.0,171.2973,171.3056,171.1895,171.2144,15500.0
2015-03-13 14:00:00,206.5,206.55,206.34,206.43,23100.0,171.2227,171.2641,171.09,171.1646,23100.0
2015-03-13 14:05:00,206.43,206.51,206.35,206.35,14400.0,171.1646,171.231,171.0983,171.0983,14400.0
2015-03-13 14:10:00,206.36,206.39,206.23,206.39,15700.0,171.1066,171.1315,170.9988,171.1315,15700.0
2015-03-13 14:15:00,206.36,206.51,206.35,206.41,23500.0,171.1066,171.231,171.0983,171.148,23500.0
2015-03-13 14:20:00,206.44,206.45,206.27,206.35,26100.0,171.1729,171.1812,171.032,171.0983,26100.0
2015-03-13 14:25:00,206.35,206.54,206.32,206.53,23100.0,171.0983,171.2558,171.0734,171.2475,23100.0
2015-03-13 14:30:00,206.52,206.57,206.47,206.55,34400.0,171.2392,171.2807,171.1978,171.2641,34400.0
2015-03-13 14:35:00,206.53,206.54,206.3,206.3,18300.0,171.2475,171.2558,171.0568,171.0568,18300.0
2015-03-13 14:40:00,206.3,206.3,206.06,206.13,52100.0,171.0568,171.0568,170.8578,170.9159,52100.0
2015-03-13 14:45:00,206.1,206.38,206.1,206.24,39400.0,170.891,171.1232,170.891,171.0071,39400.0
2015-03-13 14:50:00,206.3,206.43,206.26,206.26,54500.0,171.0568,171.1646,171.0237,171.0237,54500.0
2015-03-13 14:55:00,206.21,206.51,206.15,206.5,34400.0,170.9822,171.231,170.9325,171.2227,34400.0
2015-03-13 15:00:00,206.52,206.59,206.37,206.4,38000.0,171.2392,171.2973,171.1149,171.1397,38000.0
2015-03-13 15:05:00,206.39,206.5,206.38,206.4,14600.0,171.1315,171.2227,171.1232,171.1397,14600.0
2015-03-13 15:10:00,206.48,206.55,206.42,206.52,34000.0,171.2061,171.2641,171.1563,171.2392,34000.0
2015-03-13 15:15:00,206.53,206.76,206.53,206.61,56300.0,171.2475,171.4382,171.2475,171.3139,56300.0
2015-03-13 15:20:00,206.61,206.74,206.53,206.74,85400.0,171.3139,171.4217,171.2475,171.4217,85400.0
2015-03-13 15:25:00,206.72,206.92,206.67,206.91,26100.0,171.4051,171.5709,171.3636,171.5626,26100.0
2015-03-13 15:30:00,206.92,206.98,206.69,206.74,49300.0,171.5709,171.6207,171.3802,171.4217,49300.0
2015-03-13 15:35:00,206.74,206.96,206.73,206.92,77600.0,171.4217,171.6041,171.4134,171.5709,77600.0
2015-03-13 15:40:00,206.94,207.28,206.94,206.99,125000.0,171.5875,171.8694,171.5875,171.629,125000.0
2015-03-13 15:45:00,207.04,207.1,206.97,207.08,49700.0,171.6704,171.7202,171.6124,171.7036,49700.0
2015-03-13 15:50:00,207.11,207.46,207.11,207.46,109300.0,171.7285,172.0187,171.7285,172.0187,109300.0
2015-03-13 15:55:00,207.47,207.57,207.25,207.25,318900.0,172.027,172.1099,171.8445,171.8445,318900.0
2015-03-16 09:30:00,208.2,208.39,208.14,208.24,100600.0,172.6322,172.7898,172.5825,172.6654,100600.0
2015-03-16 09:35:00,208.24,208.68,208.23,208.46,96600.0,172.6654,173.0302,172.6571,172.8478,96600.0
2015-03-16 09:40:00,208.48,208.62,208.42,208.48,27200.0,172.8644,172.9805,172.8147,172.8644,27200.0
2015-03-16 09:45:00,208.52,208.78,208.4,208.7,58500.0,172.8976,173.1132,172.7981,173.0468,58500.0
2015-03-16 09:50:00,208.73,209.13,208.73,209.1,95000.0,173.0717,173.4034,173.0717,173.3785,95000.0
2015-03-16 09:55:00,209.1,209.18,209.04,209.06,47500.0,173.3785,173.4448,173.3287,173.3453,47500.0
2015-03-16 10:00:00,209.07,209.24,209.07,209.17,36200.0,173.3536,173.4946,173.3536,173.4365,36200.0
2015-03-16 10:05:00,209.12,209.29,209.1,209.19,68200.0,173.3951,173.536,173.3785,173.4531,68200.0
2015-03-16 10:10:00,209.22,209.36,209.19,209.19,82300.0,173.478,173.5941,173.4531,173.4531,82300.0
2015-03-16 10:15:00,209.19,209.33,209.16,209.33,34700.0,173.4531,173.5692,173.4282,173.5692,34700.0
2015-03-16 10:20:00,209.32,209.38,209.15,209.15,34800.0,173.5609,173.6107,173.42,173.42,34800.0
2015-03-16 10:25:00,209.14,209.25,209.13,209.14,19700.0,173.4117,173.5029,173.4034,173.4117,19700.0
2015-03-16 10:30:00,209.14,209.19,209.1,209.1,10600.0,173.4117,173.4531,173.3785,173.3785,10600.0
2015-03-16 10:35:00,209.1,209.2,209.05,209.05,13200.0,173.3785,173.4614,173.337,173.337,13200.0
2015-03-16 10:40:00,209.08,209.15,209.04,209.12,16800.0,173.3619,173.42,173.3287,173.3951,16800.0
2015-03-16 10:45:00,209.13,209.16,209.04,209.13,27100.0,173.4034,173.4282,173.3287,173.4034,27100.0
2015-03-16 10:50:00,209.1,209.2,209.1,209.16,11800.0,173.3785,173.4614,173.3785,173.4282,11800.0
2015-03-16 10:55:00,209.16,209.25,209.15,209.21,10300.0,173.4282,173.5029,173.42,173.4697,10300.0
2015-03-16 11:00:00,209.23,209.34,209.2,209.25,21100.0,173.4863,173.5775,173.4614,173.5029,21100.0
2015-03-16 11:05:00,209.25,209.39,209.25,209.33,44900.0,173.5029,173.619,173.5029,173.5692,44900.0
2015-03-16 11:10:00,209.33,209.48,209.31,209.37,68600.0,173.5692,173.6936,173.5526,173.6024,68600.0
2015-03-16 11:15:00,209.38,209.42,209.34,209.34,30800.0,173.6107,173.6438,173.5775,173.5775,30800.0
2015-03-16 11:20:00,209.36,209.5,209.36,209.48,22100.0,173.5941,173.7102,173.5941,173.6936,22100.0
2015-03-16 11:25:00,209.5,209.62,209.38,209.41,45800.0,173.7102,173.8097,173.6107,173.6355,45800.0
2015-03-16 11:30:00,209.41,209.53,209.41,209.5,13300.0,173.6355,173.735,173.6355,173.7102,13300.0
2015-03-16 11:35:00,209.5,209.52,209.38,209.4,17600.0,173.7102,173.7267,173.6107,173.6272,17600.0
2015-03-16 11:40:00,209.39,209.48,209.36,209.36,6200.0,173.619,173.6936,173.5941,173.5941,6200.0
2015-03-16 11:45:00,209.42,209.52,209.41,209.51,28100.0,173.6438,173.7267,173.6355,173.7185,28100.0
2015-03-16 11:50:00,209.55,209.67,209.53,209.59,21700.0,173.7516,173.8511,173.735,173.7848,21700.0
2015-03-16 11:55:00,209.57,209.59,209.51,209.55,9900.0,173.7682,173.7848,173.7185,173.7516,9900.0
2015-03-16 12:00:00,209.53,209.57,209.48,209.51,17200.0,173.735,173.7682,173.6936,173.7185,17200.0
2015-03-16 12:05:00,209.5,209.52,209.43,209.46,12200.0,173.7102,173.7267,173.6521,173.677,12200.0
2015-03-16 12:10:00,209.47,209.49,209.38,209.4,25600.0,173.6853,173.7019,173.6107,173.6272,25600.0
2015-03-16 12:15:00,209.4,209.41,209.34,209.34,28900.0,173.6272,173.6355,173.5775,173.5775,28900.0
2015-03-16 12:20:00,209.32,209.35,209.26,209.29,42300.0,173.5609,173.5858,173.5112,173.536,42300.0
2015-03-16 12:25:00,209.25,209.38,209.23,209.34,18100.0,173.5029,173.6107,173.4863,173.5775,18100.0
2015-03-16 12:30:00,209.33,209.34,209.29,209.3,13800.0,173.5692,173.5775,173.536,173.5443,13800.0
2015-03-16 12:35:00,209.3,209.43,209.28,209.38,16500.0,173.5443,173.6521,173.5277,173.6107,16500.0
2015-03-16 12:40:00,209.41,209.46,209.3,209.3,34300.0,173.6355,173.677,173.5443,173.5443,34300.0
2015-03-16 12:45:00,209.32,209.44,209.32,209.32,14200.0,173.5609,173.6604,173.5609,173.5609,14200.0
2015-03-16 12:50:00,209.34,209.52,209.34,209.44,17100.0,173.5775,173.7267,173.5775,173.6604,17100.0
2015-03-16 12:55:00,209.45,209.49,209.38,209.42,15400.0,173.6687,173.7019,173.6107,173.6438,15400.0
2015-03-16 13:00:00,209.4,209.4,209.19,209.2,31900.0,173.6272,173.6272,173.4531,173.4614,31900.0
2015-03-16 13:05:00,209.19,209.25,209.14,209.25,31600.0,173.4531,173.5029,173.4117,173.5029,31600.0
2015-03-16 13:10:00,209.24,209.35,209.18,209.31,38300.0,173.4946,173.5858,173.4448,173.5526,38300.0
2015-03-16 13:15:00,209.33,209.38,209.3,209.34,11600.0,173.5692,173.6107,173.5443,173.5775,11600.0
2015-03-16 13:20:00,209.36,209.43,209.33,209.39,7700.0,173.5941,173.6521,173.5692,173.619,7700.0
2015-03-16 13:25:00,209.39,209.39,209.36,209.39,17100.0,173.619,173.619,173.5941,173.619,17100.0
2015-03-16 13:30:00,209.39,209.42,209.33,209.37,17800.0,173.619,173.6438,173.5692,173.6024,17800.0
2015-03-16 13:35:00,209.36,209.49,209.36,209.49,20500.0,173.5941,173.7019,173.5941,173.7019,20500.0
2015-03-16 13:40:00,209.49,209.53,209.45,209.53,20400.0,173.7019,173.735,173.6687,173.735,20400.0
2015-03-16 13:45:00,209.54,209.62,209.53,209.57,53900.0,173.7433,173.8097,173.735,173.7682,53900.0
2015-03-16 13:50:00,209.58,209.61,209.56,209.58,15700.0,173.7765,173.8014,173.7599,173.7765,15700.0
2015-03-16 13:55:00,209.59,209.62,209.5,209.52,17700.0,173.7848,173.8097,173.7102,173.7267,17700.0
2015-03-16 14:00:00,209.54,209.56,209.49,209.52,37700.0,173.7433,173.7599,173.7019,173.7267,37700.0
2015-03-16 14:05:00,209.49,209.56,209.49,209.54,18200.0,173.7019,173.7599,173.7019,173.7433,18200.0
2015-03-16 14:10:00,209.56,209.56,209.41,209.48,21800.0,173.7599,173.7599,173.6355,173.6936,21800.0
2015-03-16 14:15:00,209.49,209.59,209.49,209.59,24700.0,173.7019,173.7848,173.7019,173.7848,24700.0
2015-03-16 14:20:00,209.61,209.74,209.61,209.69,33600.0,173.8014,173.9092,173.8014,173.8677,33600.0
2015-03-16 14:25:00,209.69,209.76,209.68,209.71,35200.0,173.8677,173.9257,173.8594,173.8843,35200.0
2015-03-16 14:30:00,209.73,209.83,209.71,209.83,23300.0,173.9009,173.9838,173.8843,173.9838,23300.0
2015-03-16 14:35:00,209.8,209.8,209.67,209.68,22600.0,173.9589,173.9589,173.8511,173.8594,22600.0
2015-03-16 14:40:00,209.69,209.94,209.69,209.89,55300.0,173.8677,174.075,173.8677,174.0335,55300.0
2015-03-16 14:45:00,209.89,209.98,209.84,209.86,69900.0,174.0335,174.1082,173.9921,174.0087,69900.0
2015-03-16 14:50:00,209.89,209.91,209.83,209.83,33900.0,174.0335,174.0501,173.9838,173.9838,33900.0
2015-03-16 14:55:00,209.84,209.98,209.84,209.94,27100.0,173.9921,174.1082,173.9921,174.075,27100.0
2015-03-16 15:00:00,209.95,210.12,209.95,210.05,46800.0,174.0833,174.2242,174.0833,174.1662,46800.0
2015-03-16 15:05:00,210.06,210.06,209.97,209.99,70700.0,174.1745,174.1745,174.0999,174.1165,70700.0
2015-03-16 15:10:00,209.99,210.05,209.96,210.03,27900.0,174.1165,174.1662,174.0916,174.1496,27900.0
2015-03-16 15:15:00,210.02,210.04,209.93,209.96,18500.0,174.1413,174.1579,174.0667,174.0916,18500.0
2015-03-16 15:20:00,209.95,209.97,209.81,209.88,43400.0,174.0833,174.0999,173.9672,174.0252,43400.0
2015-03-16 15:25:00,209.87,209.93,209.85,209.93,57900.0,174.017,174.0667,174.0004,174.0667,57900.0
2015-03-16 15:30:00,209.95,210.06,209.94,210.02,56600.0,174.0833,174.1745,174.075,174.1413,56600.0
2015-03-16 15:35:00,210.0,210.01,209.84,209.88,32300.0,174.1247,174.133,173.9921,174.0252,32300.0
2015-03-16 15:40:00,209.87,210.04,209.87,209.94,44400.0,174.017,174.1579,174.017,174.075,44400.0
2015-03-16 15:45:00,209.95,210.0,209.89,209.97,42100.0,174.0833,174.1247,174.0335,174.0999,42100.0
2015-03-16 15:50:00,209.97,210.04,209.88,209.93,39800.0,174.0999,174.1579,174.0252,174.0667,39800.0
2015-03-16 15:55:00,209.93,210.15,209.93,210.12,136000.0,174.0667,174.2491,174.0667,174.2242,136000.0
2015-03-17 09:30:00,209.21,209.22,208.96,209.19,94000.0,173.4697,173.478,173.2624,173.4531,94000.0
2015-03-17 09:35:00,209.23,209.5,209.14,209.36,64500.0,173.4863,173.7102,173.4117,173.5941,64500.0
2015-03-17 09:40:00,209.37,209.37,209.07,209.14,45000.0,173.6024,173.6024,173.3536,173.4117,45000.0
2015-03-17 09:45:00,209.19,209.22,208.85,208.85,70300.0,173.4531,173.478,173.1712,173.1712,70300.0
2015-03-17 09:50:00,208.85,208.93,208.71,208.92,103200.0,173.1712,173.2375,173.0551,173.2292,103200.0
2015-03-17 09:55:00,208.91,209.05,208.91,209.05,13400.0,173.221,173.337,173.221,173.337,13400.0
2015-03-17 10:00:00,209.02,209.06,208.91,209.06,18800.0,173.3122,173.3453,173.221,173.3453,18800.0
2015-03-17 10:05:00,209.04,209.1,208.96,208.99,18800.0,173.3287,173.3785,173.2624,173.2873,18800.0
2015-03-17 10:10:00,208.99,209.2,208.93,208.96,30200.0,173.2873,173.4614,173.2375,173.2624,30200.0
2015-03-17 10:15:00,208.96,209.1,208.91,209.1,21300.0,173.2624,173.3785,173.221,173.3785,21300.0
2015-03-17 10:20:00,209.15,209.15,209.0,209.1,34900.0,173.42,173.42,173.2956,173.3785,34900.0
2015-03-17 10:25:00,209.09,209.18,209.02,209.18,16600.0,173.3702,173.4448,173.3122,173.4448,16600.0
2015-03-17 10:30:00,209.2,209.32,209.18,209.2,24800.0,173.4614,173.5609,173.4448,173.4614,24800.0
2015-03-17 10:35:00,209.13,209.17,209.01,209.17,22700.0,173.4034,173.4365,173.3039,173.4365,22700.0
2015-03-17 10:40:00,209.19,209.19,209.05,209.12,9800.0,173.4531,173.4531,173.337,173.3951,9800.0
2015-03-17 10:45:00,209.12,209.22,209.11,209.17,19200.0,173.3951,173.478,173.3868,173.4365,19200.0
2015-03-17 10:50:00,209.13,209.23,209.02,209.2,30900.0,173.4034,173.4863,173.3122,173.4614,30900.0
2015-03-17 10:55:00,209.2,209.27,209.1,209.12,13000.0,173.4614,173.5195,173.3785,173.3951,13000.0
2015-03-17 11:00:00,209.09,209.11,208.75,208.84,42700.0,173.3702,173.3868,173.0883,173.1629,42700.0
2015-03-17 11:05:00,208.86,208.86,208.66,208.82,24600.0,173.1795,173.1795,173.0137,173.1463,24600.0
2015-03-17 11:10:00,208.82,208.89,208.74,208.84,23800.0,173.1463,173.2044,173.08,173.1629,23800.0
2015-03-17 11:15:00,208.86,208.86,208.5,208.52,77000.0,173.1795,173.1795,172.881,172.8976,77000.0
2015-03-17 11:20:00,208.51,208.64,208.45,208.62,36100.0,172.8893,172.9971,172.8395,172.9805,36100.0
2015-03-17 11:25:00,208.61,208.75,208.6,208.75,28800.0,172.9722,173.0883,172.9639,173.0883,28800.0
2015-03-17 11:30:00,208.75,208.82,208.68,208.71,32800.0,173.0883,173.1463,173.0302,173.0551,32800.0
2015-03-17 11:35:00,208.75,208.77,208.65,208.67,11700.0,173.0883,173.1049,173.0054,173.022,11700.0
2015-03-17 11:40:00,208.65,208.76,208.59,208.71,57600.0,173.0054,173.0966,172.9556,173.0551,57600.0
2015-03-17 11:45:00,208.7,208.8,208.63,208.72,31900.0,173.0468,173.1297,172.9888,173.0634,31900.0
2015-03-17 11:50:00,208.72,208.72,208.63,208.69,25900.0,173.0634,173.0634,172.9888,173.0385,25900.0
2015-03-17 11:55:00,208.73,208.94,208.72,208.93,23800.0,173.0717,173.2458,173.0634,173.2375,23800.0
2015-03-17 12:00:00,208.93,208.94,208.71,208.71,77400.0,173.2375,173.2458,173.0551,173.0551,77400.0
2015-03-17 12:05:00,208.73,208.8,208.69,208.76,43600.0,173.0717,173.1297,173.0385,173.0966,43600.0
2015-03-17 12:10:00,208.77,208.8,208.61,208.73,25400.0,173.1049,173.1297,172.9722,173.0717,25400.0
2015-03-17 12:15:00,208.75,208.8,208.67,208.76,26800.0,173.0883,173.1297,173.022,173.0966,26800.0
2015-03-17 12:20:00,208.77,208.89,208.77,208.82,36500.0,173.1049,173.2044,173.1049,173.1463,36500.0
2015-03-17 12:25:00,208.8,209.04,208.8,208.96,44100.0,173.1297,173.3287,173.1297,173.2624,44100.0
2015-03-17 12:30:00,208.96,208.99,208.86,208.99,34200.0,173.2624,173.2873,173.1795,173.2873,34200.0
2015-03-17 12:35:00,208.98,209.11,208.96,209.09,22500.0,173.279,173.3868,173.2624,173.3702,22500.0
2015-03-17 12:40:00,209.09,209.21,209.05,209.21,51900.0,173.3702,173.4697,173.337,173.4697,51900.0
2015-03-17 12:45:00,209.22,209.22,209.13,209.14,40600.0,173.478,173.478,173.4034,173.4117,40600.0
2015-03-17 12:50:00,209.14,209.22,209.12,209.16,24800.0,173.4117,173.478,173.3951,173.4282,24800.0
2015-03-17 12:55:00,209.16,209.31,209.14,209.31,35600.0,173.4282,173.5526,173.4117,173.5526,35600.0
2015-03-17 13:00:00,209.31,209.31,209.19,209.27,26500.0,173.5526,173.5526,173.4531,173.5195,26500.0
2015-03-17 13:05:00,209.24,209.42,209.19,209.39,29600.0,173.4946,173.6438,173.4531,173.619,29600.0
2015-03-17 13:10:00,209.38,209.41,209.34,209.41,50000.0,173.6107,173.6355,173.5775,173.6355,50000.0
2015-03-17 13:15:00,209.41,209.54,209.38,209.41,82500.0,173.6355,173.7433,173.6107,173.6355,82500.0
2015-03-17 13:20:00,209.41,209.43,209.35,209.38,20700.0,173.6355,173.6521,173.5858,173.6107,20700.0
2015-03-17 13:25:00,209.38,209.4,209.34,209.39,13600.0,173.6107,173.6272,173.5775,173.619,13600.0
2015-03-17 13:30:00,209.37,209.45,209.29,209.29,11700.0,173.6024,173.6687,173.536,173.536,11700.0
2015-03-17 13:35:00,209.29,209.39,209.26,209.29,23300.0,173.536,173.619,173.5112,173.536,23300.0
2015-03-17 13:40:00,209.3,209.37,209.3,209.36,11400.0,173.5443,173.6024,173.5443,173.5941,11400.0
2015-03-17 13:45:00,209.36,209.36,209.25,209.31,18200.0,173.5941,173.5941,173.5029,173.5526,18200.0
2015-03-17 13:50:00,209.32,209.41,209.31,209.34,22700.0,173.5609,173.6355,173.5526,173.5775,22700.0
2015-03-17 13:55:00,209.33,209.63,209.33,209.59,82900.0,173.5692,173.818,173.5692,173.7848,82900.0
2015-03-17 14:00:00,209.56,209.71,209.55,209.61,30300.0,173.7599,173.8843,173.7516,173.8014,30300.0
2015-03-17 14:05:00,209.59,209.59,209.47,209.5,28700.0,173.7848,173.7848,173.6853,173.7102,28700.0
2015-03-17 14:10:00,209.49,209.56,209.48,209.5,9900.0,173.7019,173.7599,173.6936,173.7102,9900.0
2015-03-17 14:15:00,209.45,209.45,209.35,209.43,13800.0,173.6687,173.6687,173.5858,173.6521,13800.0
2015-03-17 14:20:00,209.44,209.46,209.36,209.36,37100.0,173.6604,173.677,173.5941,173.5941,37100.0
2015-03-17 14:25:00,209.33,209.39,209.27,209.31,19100.0,173.5692,173.619,173.5195,173.5526,19100.0
2015-03-17 14:30:00,209.32,209.35,209.21,209.26,42700.0,173.5609,173.5858,173.4697,173.5112,42700.0
2015-03-17 14:35:00,209.27,209.3,209.18,209.3,17300.0,173.5195,173.5443,173.4448,173.5443,17300.0
2015-03-17 14:40:00,209.25,209.31,209.25,209.3,9600.0,173.5029,173.5526,173.5029,173.5443,9600.0
2015-03-17 14:45:00,209.32,209.37,209.26,209.29,13900.0,173.5609,173.6024,173.5112,173.536,13900.0
2015-03-17 14:50:00,209.27,209.36,209.15,209.36,9500.0,173.5195,173.5941,173.42,173.5941,9500.0
2015-03-17 14:55:00,209.39,209.49,209.37,209.45,28900.0,173.619,173.7019,173.6024,173.6687,28900.0
2015-03-17 15:00:00,209.46,209.61,209.44,209.6,55100.0,173.677,173.8014,173.6604,173.7931,55100.0
2015-03-17 15:05:00,209.63,209.63,209.55,209.6,16000.0,173.818,173.818,173.7516,173.7931,16000.0
2015-03-17 15:10:00,209.63,209.78,209.61,209.71,50100.0,173.818,173.9423,173.8014,173.8843,50100.0
2015-03-17 15:15:00,209.71,209.79,209.63,209.76,21000.0,173.8843,173.9506,173.818,173.9257,21000.0
2015-03-17 15:20:00,209.75,209.8,209.71,209.76,24700.0,173.9175,173.9589,173.8843,173.9257,24700.0
2015-03-17 15:25:00,209.78,209.8,209.72,209.76,34700.0,173.9423,173.9589,173.8926,173.9257,34700.0
2015-03-17 15:30:00,209.77,209.89,209.76,209.89,21600.0,173.934,174.0335,173.9257,174.0335,21600.0
2015-03-17 15:35:00,209.87,209.87,209.71,209.72,31100.0,174.017,174.017,173.8843,173.8926,31100.0
2015-03-17 15:40:00,209.74,209.74,209.53,209.54,46600.0,173.9092,173.9092,173.735,173.7433,46600.0
2015-03-17 15:45:00,209.58,209.71,209.57,209.7,31200.0,173.7765,173.8843,173.7682,173.876,31200.0
2015-03-17 15:50:00,209.7,209.71,209.57,209.65,52900.0,173.876,173.8843,173.7682,173.8345,52900.0
2015-03-17 15:55:00,209.65,209.65,209.35,209.43,320500.0,173.8345,173.8345,173.5858,173.6521,320500.0
2015-03-18 09:30:00,208.87,208.89,208.61,208.76,107400.0,173.1878,173.2044,172.9722,173.0966,107400.0
2015-03-18 09:35:00,208.71,208.85,208.68,208.83,45300.0,173.0551,173.1712,173.0302,173.1546,45300.0
2015-03-18 09:40:00,208.81,208.81,208.54,208.6,55400.0,173.138,173.138,172.9142,172.9639,55400.0
2015-03-18 09:45:00,208.56,208.67,208.5,208.61,32800.0,172.9307,173.022,172.881,172.9722,32800.0
2015-03-18 09:50:00,208.58,208.72,208.55,208.68,24300.0,172.9473,173.0634,172.9225,173.0302,24300.0
2015-03-18 09:55:00,208.65,208.67,208.41,208.53,33700.0,173.0054,173.022,172.8064,172.9059,33700.0
2015-03-18 10:00:00,208.59,208.78,208.58,208.74,27800.0,172.9556,173.1132,172.9473,173.08,27800.0
2015-03-18 10:05:00,208.73,208.87,208.72,208.86,25600.0,173.0717,173.1878,173.0634,173.1795,25600.0
2015-03-18 10:10:00,208.83,208.92,208.8,208.82,10100.0,173.1546,173.2292,173.1297,173.1463,10100.0
2015-03-18 10:15:00,208.81,208.92,208.81,208.91,8200.0,173.138,173.2292,173.138,173.221,8200.0
2015-03-18 10:20:00,208.9,208.91,208.84,208.89,25700.0,173.2127,173.221,173.1629,173.2044,25700.0
2015-03-18 10:25:00,208.91,209.02,208.89,208.93,28600.0,173.221,173.3122,173.2044,173.2375,28600.0
2015-03-18 10:30:00,208.93,208.98,208.69,208.71,31300.0,173.2375,173.279,173.0385,173.0551,31300.0
2015-03-18 10:35:00,208.69,208.8,208.69,208.78,16200.0,173.0385,173.1297,173.0385,173.1132,16200.0
2015-03-18 10:40:00,208.81,208.88,208.74,208.88,17300.0,173.138,173.1961,173.08,173.1961,17300.0
2015-03-18 10:45:00,208.87,208.99,208.81,208.94,35600.0,173.1878,173.2873,173.138,173.2458,35600.0
2015-03-18 10:50:00,208.91,209.0,208.86,208.94,35800.0,173.221,173.2956,173.1795,173.2458,35800.0
2015-03-18 10:55:00,208.93,208.98,208.88,208.96,28300.0,173.2375,173.279,173.1961,173.2624,28300.0
2015-03-18 11:00:00,208.96,209.04,208.9,208.9,33100.0,173.2624,173.3287,173.2127,173.2127,33100.0
2015-03-18 11:05:00,208.91,208.99,208.88,208.98,6000.0,173.221,173.2873,173.1961,173.279,6000.0
2015-03-18 11:10:00,208.98,208.99,208.79,208.79,5400.0,173.279,173.2873,173.1215,173.1215,5400.0
2015-03-18 11:15:00,208.8,208.84,208.78,208.8,11900.0,173.1297,173.1629,173.1132,173.1297,11900.0
2015-03-18 11:20:00,208.79,208.8,208.71,208.74,31800.0,173.1215,173.1297,173.0551,173.08,31800.0
2015-03-18 11:25:00,208.73,208.79,208.59,208.63,88400.0,173.0717,173.1215,172.9556,172.9888,88400.0
2015-03-18 11:30:00,208.63,208.69,208.6,208.68,55400.0,172.9888,173.0385,172.9639,173.0302,55400.0
2015-03-18 11:35:00,208.66,208.69,208.63,208.68,43100.0,173.0137,173.0385,172.9888,173.0302,43100.0
2015-03-18 11:40:00,208.7,208.84,208.69,208.8,131100.0,173.0468,173.1629,173.0385,173.1297,131100.0
2015-03-18 11:45:00,208.81,208.82,208.62,208.65,27400.0,173.138,173.1463,172.9805,173.0054,27400.0
2015-03-18 11:50:00,208.66,208.71,208.57,208.64,65500.0,173.0137,173.0551,172.939,172.9971,65500.0
2015-03-18 11:55:00,208.64,208.77,208.6,208.73,21400.0,172.9971,173.1049,172.9639,173.0717,21400.0
2015-03-18 12:00:00,208.72,208.76,208.61,208.75,22800.0,173.0634,173.0966,172.9722,173.0883,22800.0
2015-03-18 12:05:00,208.75,208.77,208.68,208.71,33100.0,173.0883,173.1049,173.0302,173.0551,33100.0
2015-03-18 12:10:00,208.71,208.71,208.56,208.64,33800.0,173.0551,173.0551,172.9307,172.9971,33800.0
2015-03-18 12:15:00,208.66,208.66,208.56,208.56,8800.0,173.0137,173.0137,172.9307,172.9307,8800.0
2015-03-18 12:20:00,208.55,208.56,208.41,208.53,16300.0,172.9225,172.9307,172.8064,172.9059,16300.0
2015-03-18 12:25:00,208.54,208.62,208.51,208.56,59600.0,172.9142,172.9805,172.8893,172.9307,59600.0
2015-03-18 12:30:00,208.57,208.68,208.55,208.65,14600.0,172.939,173.0302,172.9225,173.0054,14600.0
2015-03-18 12:35:00,208.64,208.78,208.64,208.78,9900.0,172.9971,173.1132,172.9971,173.1132,9900.0
2015-03-18 12:40:00,208.76,208.79,208.7,208.72,9300.0,173.0966,173.1215,173.0468,173.0634,9300.0
2015-03-18 12:45:00,208.71,208.73,208.58,208.6,11900.0,173.0551,173.0717,172.9473,172.9639,11900.0
2015-03-18 12:50:00,208.61,208.63,208.58,208.63,6600.0,172.9722,172.9888,172.9473,172.9888,6600.0
2015-03-18 12:55:00,208.62,208.63,208.48,208.48,7300.0,172.9805,172.9888,172.8644,172.8644,7300.0
2015-03-18 13:00:00,208.5,208.59,208.46,208.46,22000.0,172.881,172.9556,172.8478,172.8478,22000.0
2015-03-18 13:05:00,208.45,208.47,208.32,208.42,33300.0,172.8395,172.8561,172.7317,172.8147,33300.0
2015-03-18 13:10:00,208.43,208.47,208.41,208.46,14900.0,172.823,172.8561,172.8064,172.8478,14900.0
2015-03-18 13:15:00,208.45,208.56,208.38,208.51,21900.0,172.8395,172.9307,172.7815,172.8893,21900.0
2015-03-18 13:20:00,208.5,208.57,208.45,208.5,27200.0,172.881,172.939,172.8395,172.881,27200.0
2015-03-18 13:25:00,208.49,208.52,208.39,208.42,11900.0,172.8727,172.8976,172.7898,172.8147,11900.0
2015-03-18 13:30:00,208.41,208.45,208.3,208.41,16600.0,172.8064,172.8395,172.7152,172.8064,16600.0
2015-03-18 13:35:00,208.41,208.41,208.09,208.14,34100.0,172.8064,172.8064,172.541,172.5825,34100.0
2015-03-18 13:40:00,208.13,208.23,208.08,208.22,24800.0,172.5742,172.6571,172.5327,172.6488,24800.0
2015-03-18 13:45:00,208.2,208.26,208.15,208.25,33600.0,172.6322,172.682,172.5908,172.6737,33600.0
2015-03-18 13:50:00,208.27,208.38,208.24,208.35,84400.0,172.6903,172.7815,172.6654,172.7566,84400.0
2015-03-18 13:55:00,208.34,208.79,208.29,208.73,30300.0,172.7483,173.1215,172.7069,173.0717,30300.0
2015-03-18 14:00:00,208.87,210.95,208.69,210.33,327700.0,173.1878,174.9124,173.0385,174.3984,327700.0
2015-03-18 14:05:00,210.33,211.04,210.15,210.62,202300.0,174.3984,174.9871,174.2491,174.6388,202300.0
2015-03-18 14:10:00,210.66,211.17,210.6,211.17,257200.0,174.672,175.0949,174.6222,175.0949,257200.0
2015-03-18 14:15:00,211.18,211.53,211.18,211.38,247100.0,175.1032,175.3934,175.1032,175.269,247100.0
2015-03-18 14:20:00,211.34,211.4,211.04,211.19,110700.0,175.2358,175.2856,174.9871,175.1114,110700.0
2015-03-18 14:25:00,211.19,211.27,210.94,211.21,148600.0,175.1114,175.1778,174.9042,175.128,148600.0
2015-03-18 14:30:00,211.22,211.8,211.15,211.64,199100.0,175.1363,175.6172,175.0783,175.4846,199100.0
2015-03-18 14:35:00,211.62,211.8,211.52,211.57,143800.0,175.468,175.6172,175.3851,175.4265,143800.0
2015-03-18 14:40:00,211.59,211.83,211.53,211.64,76400.0,175.4431,175.6421,175.3934,175.4846,76400.0
2015-03-18 14:45:00,211.61,211.67,211.27,211.44,40500.0,175.4597,175.5094,175.1778,175.3187,40500.0
2015-03-18 14:50:00,211.43,211.57,211.31,211.56,72900.0,175.3104,175.4265,175.2109,175.4182,72900.0
2015-03-18 14:55:00,211.56,211.73,211.43,211.61,45300.0,175.4182,175.5592,175.3104,175.4597,45300.0
2015-03-18 15:00:00,211.6,212.29,211.49,212.29,102700.0,175.4514,176.0235,175.3602,176.0235,102700.0
2015-03-18 15:05:00,212.25,212.29,212.1,212.18,84100.0,175.9904,176.0235,175.866,175.9323,84100.0
2015-03-18 15:10:00,212.19,212.56,212.18,212.45,58800.0,175.9406,176.2474,175.9323,176.1562,58800.0
2015-03-18 15:15:00,212.45,212.76,212.37,212.64,85800.0,176.1562,176.4132,176.0899,176.3137,85800.0
2015-03-18 15:20:00,212.65,212.65,212.5,212.56,95300.0,176.322,176.322,176.1977,176.2474,95300.0
2015-03-18 15:25:00,212.54,212.55,212.17,212.19,52200.0,176.2308,176.2391,175.924,175.9406,52200.0
2015-03-18 15:30:00,212.18,212.29,212.03,212.09,98600.0,175.9323,176.0235,175.8079,175.8577,98600.0
2015-03-18 15:35:00,212.08,212.12,211.9,211.99,52800.0,175.8494,175.8826,175.7002,175.7748,52800.0
2015-03-18 15:40:00,211.98,212.0,211.79,211.94,95300.0,175.7665,175.7831,175.6089,175.7333,95300.0
2015-03-18 15:45:00,211.93,211.94,211.71,211.71,91600.0,175.725,175.7333,175.5426,175.5426,91600.0
2015-03-18 15:50:00,211.71,211.89,211.65,211.84,305700.0,175.5426,175.6919,175.4929,175.6504,305700.0
2015-03-18 15:55:00,211.87,212.0,211.75,211.93,121700.0,175.6753,175.7831,175.5758,175.725,121700.0
2015-03-19 09:30:00,211.45,211.54,211.24,211.38,74800.0,175.327,175.4017,175.1529,175.269,74800.0
2015-03-19 09:35:00,211.4,211.5,211.2,211.43,65000.0,175.2856,175.3685,175.1197,175.3104,65000.0
2015-03-19 09:40:00,211.39,211.4,211.13,211.13,37900.0,175.2773,175.2856,175.0617,175.0617,37900.0
2015-03-19 09:45:00,211.15,211.17,210.98,211.03,164400.0,175.0783,175.0949,174.9373,174.9788,164400.0
2015-03-19 09:50:00,211.03,211.24,211.02,211.22,81600.0,174.9788,175.1529,174.9705,175.1363,81600.0
2015-03-19 09:55:00,211.25,211.49,211.18,211.49,54000.0,175.1612,175.3602,175.1032,175.3602,54000.0
2015-03-19 10:00:00,211.49,211.51,211.39,211.44,21900.0,175.3602,175.3768,175.2773,175.3187,21900.0
2015-03-19 10:05:00,211.45,211.46,211.36,211.41,31100.0,175.327,175.3353,175.2524,175.2939,31100.0
2015-03-19 10:10:00,211.41,211.56,211.31,211.56,37300.0,175.2939,175.4182,175.2109,175.4182,37300.0
2015-03-19 10:15:00,211.56,211.76,211.56,211.68,34200.0,175.4182,175.5841,175.4182,175.5177,34200.0
2015-03-19 10:20:00,211.67,211.78,211.58,211.58,37800.0,175.5094,175.6007,175.4348,175.4348,37800.0
2015-03-19 10:25:00,211.58,211.59,211.47,211.54,20800.0,175.4348,175.4431,175.3436,175.4017,20800.0
2015-03-19 10:30:00,211.52,211.52,211.36,211.37,42300.0,175.3851,175.3851,175.2524,175.2607,42300.0
2015-03-19 10:35:00,211.36,211.41,211.28,211.34,26400.0,175.2524,175.2939,175.1861,175.2358,26400.0
2015-03-19 10:40:00,211.33,211.41,211.22,211.23,46000.0,175.2275,175.2939,175.1363,175.1446,46000.0
2015-03-19 10:45:00,211.23,211.27,211.02,211.03,66500.0,175.1446,175.1778,174.9705,174.9788,66500.0
2015-03-19 10:50:00,211.02,211.12,210.97,211.08,58100.0,174.9705,175.0534,174.929,175.0202,58100.0
2015-03-19 10:55:00,211.07,211.21,210.99,211.21,63900.0,175.0119,175.128,174.9456,175.128,63900.0
2015-03-19 11:00:00,211.19,211.22,211.15,211.16,86400.0,175.1114,175.1363,175.0783,175.0866,86400.0
2015-03-19 11:05:00,211.15,211.21,211.05,211.07,24700.0,175.0783,175.128,174.9954,175.0119,24700.0
2015-03-19 11:10:00,211.07,211.16,211.01,211.12,44900.0,175.0119,175.0866,174.9622,175.0534,44900.0
2015-03-19 11:15:00,211.13,211.29,211.13,211.27,56400.0,175.0617,175.1944,175.0617,175.1778,56400.0
2015-03-19 11:20:00,211.29,211.35,211.29,211.29,11600.0,175.1944,175.2441,175.1944,175.1944,11600.0
2015-03-19 11:25:00,211.3,211.35,211.11,211.13,48900.0,175.2027,175.2441,175.0451,175.0617,48900.0
2015-03-19 11:30:00,211.15,211.18,210.76,210.86,100700.0,175.0783,175.1032,174.7549,174.8378,100700.0
2015-03-19 11:35:00,210.85,210.91,210.77,210.81,13300.0,174.8295,174.8793,174.7632,174.7964,13300.0
2015-03-19 11:40:00,210.84,210.87,210.6,210.69,15700.0,174.8212,174.8461,174.6222,174.6969,15700.0
2015-03-19 11:45:00,210.65,210.77,210.64,210.7,13600.0,174.6637,174.7632,174.6554,174.7052,13600.0
2015-03-19 11:50:00,210.7,210.72,210.52,210.67,31300.0,174.7052,174.7217,174.5559,174.6803,31300.0
2015-03-19 11:55:00,210.69,210.84,210.69,210.82,15300.0,174.6969,174.8212,174.6969,174.8047,15300.0
2015-03-19 12:00:00,210.8,210.83,210.72,210.83,14200.0,174.7881,174.8129,174.7217,174.8129,14200.0
2015-03-19 12:05:00,210.84,210.93,210.83,210.88,17600.0,174.8212,174.8959,174.8129,174.8544,17600.0
2015-03-19 12:10:00,210.88,210.9,210.74,210.82,18000.0,174.8544,174.871,174.7383,174.8047,18000.0
2015-03-19 12:15:00,210.87,210.9,210.72,210.79,16600.0,174.8461,174.871,174.7217,174.7798,16600.0
2015-03-19 12:20:00,210.8,210.82,210.69,210.76,45800.0,174.7881,174.8047,174.6969,174.7549,45800.0
2015-03-19 12:25:00,210.8,210.95,210.8,210.92,14400.0,174.7881,174.9124,174.7881,174.8876,14400.0
2015-03-19 12:30:00,210.93,210.93,210.81,210.85,29000.0,174.8959,174.8959,174.7964,174.8295,29000.0
2015-03-19 12:35:00,210.8,210.8,210.57,210.63,14400.0,174.7881,174.7881,174.5974,174.6471,14400.0
2015-03-19 12:40:00,210.65,210.81,210.6,210.79,14700.0,174.6637,174.7964,174.6222,174.7798,14700.0
2015-03-19 12:45:00,210.78,210.85,210.71,210.8,24000.0,174.7715,174.8295,174.7134,174.7881,24000.0
2015-03-19 12:50:00,210.78,210.78,210.55,210.62,48900.0,174.7715,174.7715,174.5808,174.6388,48900.0
2015-03-19 12:55:00,210.62,210.71,210.61,210.65,42200.0,174.6388,174.7134,174.6305,174.6637,42200.0
2015-03-19 13:00:00,210.64,210.76,210.56,210.76,14100.0,174.6554,174.7549,174.5891,174.7549,14100.0
2015-03-19 13:05:00,210.76,210.8,210.69,210.77,36800.0,174.7549,174.7881,174.6969,174.7632,36800.0
2015-03-19 13:10:00,210.77,210.87,210.75,210.8,119900.0,174.7632,174.8461,174.7466,174.7881,119900.0
2015-03-19 13:15:00,210.8,211.05,210.8,211.04,45000.0,174.7881,174.9954,174.7881,174.9871,45000.0
2015-03-19 13:20:00,211.07,211.18,211.07,211.09,20400.0,175.0119,175.1032,175.0119,175.0285,20400.0
2015-03-19 13:25:00,211.09,211.25,211.07,211.17,38600.0,175.0285,175.1612,175.0119,175.0949,38600.0
2015-03-19 13:30:00,211.19,211.21,211.14,211.17,11100.0,175.1114,175.128,175.07,175.0949,11100.0
2015-03-19 13:35:00,211.17,211.17,211.0,211.0,41800.0,175.0949,175.0949,174.9539,174.9539,41800.0
2015-03-19 13:40:00,211.01,211.06,210.94,211.02,30900.0,174.9622,175.0037,174.9042,174.9705,30900.0
2015-03-19 13:45:00,211.03,211.05,210.95,210.98,22100.0,174.9788,174.9954,174.9124,174.9373,22100.0
2015-03-19 13:50:00,211.0,211.03,210.92,211.0,13400.0,174.9539,174.9788,174.8876,174.9539,13400.0
2015-03-19 13:55:00,211.01,211.02,210.82,210.84,21900.0,174.9622,174.9705,174.8047,174.8212,21900.0
2015-03-19 14:00:00,210.84,210.91,210.82,210.91,30700.0,174.8212,174.8793,174.8047,174.8793,30700.0
2015-03-19 14:05:00,210.91,211.13,210.9,211.12,22500.0,174.8793,175.0617,174.871,175.0534,22500.0
2015-03-19 14:10:00,211.16,211.29,211.05,211.08,29400.0,175.0866,175.1944,174.9954,175.0202,29400.0
2015-03-19 14:15:00,211.09,211.15,210.91,210.98,31300.0,175.0285,175.0783,174.8793,174.9373,31300.0
2015-03-19 14:20:00,210.95,210.95,210.82,210.9,29600.0,174.9124,174.9124,174.8047,174.871,29600.0
2015-03-19 14:25:00,210.88,211.02,210.86,211.0,61700.0,174.8544,174.9705,174.8378,174.9539,61700.0
2015-03-19 14:30:00,211.0,211.11,210.9,210.94,52300.0,174.9539,175.0451,174.871,174.9042,52300.0
2015-03-19 14:35:00,210.94,211.04,210.87,211.04,35700.0,174.9042,174.9871,174.8461,174.9871,35700.0
2015-03-19 14:40:00,211.04,211.13,211.01,211.09,19500.0,174.9871,175.0617,174.9622,175.0285,19500.0
2015-03-19 14:45:00,211.09,211.16,211.04,211.11,21900.0,175.0285,175.0866,174.9871,175.0451,21900.0
2015-03-19 14:50:00,211.11,211.21,210.98,210.99,16800.0,175.0451,175.128,174.9373,174.9456,16800.0
2015-03-19 14:55:00,210.98,211.19,210.95,211.19,15200.0,174.9373,175.1114,174.9124,175.1114,15200.0
2015-03-19 15:00:00,211.17,211.28,211.12,211.22,14000.0,175.0949,175.1861,175.0534,175.1363,14000.0
2015-03-19 15:05:00,211.23,211.32,211.08,211.13,27600.0,175.1446,175.2192,175.0202,175.0617,27600.0
2015-03-19 15:10:00,211.12,211.17,211.02,211.12,27000.0,175.0534,175.0949,174.9705,175.0534,27000.0
2015-03-19 15:15:00,211.12,211.16,211.03,211.06,146800.0,175.0534,175.0866,174.9788,175.0037,146800.0
2015-03-19 15:20:00,211.04,211.04,210.81,210.86,48200.0,174.9871,174.9871,174.7964,174.8378,48200.0
2015-03-19 15:25:00,210.89,211.08,210.89,211.06,16500.0,174.8627,175.0202,174.8627,175.0037,16500.0
2015-03-19 15:30:00,211.04,211.26,210.96,211.21,64300.0,174.9871,175.1695,174.9207,175.128,64300.0
2015-03-19 15:35:00,211.19,211.24,211.14,211.21,28400.0,175.1114,175.1529,175.07,175.128,28400.0
2015-03-19 15:40:00,211.21,211.21,210.89,210.9,51500.0,175.128,175.128,174.8627,174.871,51500.0
2015-03-19 15:45:00,210.92,211.05,210.92,211.04,25100.0,174.8876,174.9954,174.8876,174.9871,25100.0
2015-03-19 15:50:00,211.03,211.07,210.94,211.06,63600.0,174.9788,175.0119,174.9042,175.0037,63600.0
2015-03-19 15:55:00,211.09,211.1,210.95,210.97,197000.0,175.0285,175.0368,174.9124,174.929,197000.0
2015-03-20 09:30:00,212.12,212.31,212.04,212.31,107000.0,175.8826,176.0401,175.8162,176.0401,107000.0
2015-03-20 09:35:00,212.31,212.36,212.09,212.28,43000.0,176.0401,176.0816,175.8577,176.0152,43000.0
2015-03-20 09:40:00,212.34,212.35,212.1,212.18,82300.0,176.065,176.0733,175.866,175.9323,82300.0
2015-03-20 09:45:00,212.18,212.36,212.13,212.24,112400.0,175.9323,176.0816,175.8909,175.9821,112400.0
2015-03-20 09:50:00,212.27,212.45,212.27,212.4,47700.0,176.0069,176.1562,176.0069,176.1147,47700.0
2015-03-20 09:55:00,212.35,212.38,212.18,212.24,58800.0,176.0733,176.0982,175.9323,175.9821,58800.0
2015-03-20 10:00:00,212.25,212.45,212.2,212.36,32400.0,175.9904,176.1562,175.9489,176.0816,32400.0
2015-03-20 10:05:00,212.38,212.39,212.27,212.28,26800.0,176.0982,176.1064,176.0069,176.0152,26800.0
2015-03-20 10:10:00,212.28,212.34,212.23,212.29,33300.0,176.0152,176.065,175.9738,176.0235,33300.0
2015-03-20 10:15:00,212.26,212.36,212.18,212.31,38200.0,175.9987,176.0816,175.9323,176.0401,38200.0
2015-03-20 10:20:00,212.33,212.39,212.27,212.32,46100.0,176.0567,176.1064,176.0069,176.0484,46100.0
2015-03-20 10:25:00,212.32,212.36,212.25,212.3,44100.0,176.0484,176.0816,175.9904,176.0318,44100.0
2015-03-20 10:30:00,212.29,212.54,212.28,212.52,59500.0,176.0235,176.2308,176.0152,176.2142,59500.0
2015-03-20 10:35:00,212.5,212.77,212.46,212.66,43500.0,176.1977,176.4215,176.1645,176.3303,43500.0
2015-03-20 10:40:00,212.66,212.74,212.66,212.7,19000.0,176.3303,176.3967,176.3303,176.3635,19000.0
2015-03-20 10:45:00,212.68,212.69,212.46,212.46,20400.0,176.3469,176.3552,176.1645,176.1645,20400.0
2015-03-20 10:50:00,212.48,212.55,212.47,212.51,10000.0,176.1811,176.2391,176.1728,176.2059,10000.0
2015-03-20 10:55:00,212.51,212.7,212.51,212.65,15200.0,176.2059,176.3635,176.2059,176.322,15200.0
2015-03-20 11:00:00,212.7,212.89,212.68,212.84,33000.0,176.3635,176.521,176.3469,176.4796,33000.0
2015-03-20 11:05:00,212.86,212.87,212.7,212.74,15300.0,176.4962,176.5044,176.3635,176.3967,15300.0
2015-03-20 11:10:00,212.75,212.79,212.7,212.76,13700.0,176.4049,176.4381,176.3635,176.4132,13700.0
2015-03-20 11:15:00,212.82,212.91,212.81,212.85,26100.0,176.463,176.5376,176.4547,176.4879,26100.0
2015-03-20 11:20:00,212.83,212.96,212.81,212.94,23600.0,176.4713,176.5791,176.4547,176.5625,23600.0
2015-03-20 11:25:00,212.98,213.02,212.93,212.97,28500.0,176.5957,176.6288,176.5542,176.5874,28500.0
2015-03-20 11:30:00,212.97,213.05,212.97,212.98,20100.0,176.5874,176.6537,176.5874,176.5957,20100.0
2015-03-20 11:35:00,212.98,213.02,212.94,212.96,16900.0,176.5957,176.6288,176.5625,176.5791,16900.0
2015-03-20 11:40:00,212.98,212.99,212.85,212.88,19400.0,176.5957,176.6039,176.4879,176.5127,19400.0
2015-03-20 11:45:00,212.89,212.91,212.87,212.91,22400.0,176.521,176.5376,176.5044,176.5376,22400.0
2015-03-20 11:50:00,212.89,212.99,212.88,212.88,32300.0,176.521,176.6039,176.5127,176.5127,32300.0
2015-03-20 11:55:00,212.9,212.93,212.81,212.9,20200.0,176.5293,176.5542,176.4547,176.5293,20200.0
2015-03-20 12:00:00,212.88,213.0,212.86,212.99,19200.0,176.5127,176.6122,176.4962,176.6039,19200.0
2015-03-20 12:05:00,213.0,213.04,212.94,212.96,4000.0,176.6122,176.6454,176.5625,176.5791,4000.0
2015-03-20 12:10:00,213.0,213.01,212.95,213.0,12500.0,176.6122,176.6205,176.5708,176.6122,12500.0
2015-03-20 12:15:00,213.01,213.01,212.94,212.99,58900.0,176.6205,176.6205,176.5625,176.6039,58900.0
2015-03-20 12:20:00,213.01,213.01,212.88,212.91,26900.0,176.6205,176.6205,176.5127,176.5376,26900.0
2015-03-20 12:25:00,212.91,212.94,212.87,212.88,19300.0,176.5376,176.5625,176.5044,176.5127,19300.0
2015-03-20 12:30:00,212.92,213.01,212.9,212.91,35500.0,176.5459,176.6205,176.5293,176.5376,35500.0
2015-03-20 12:35:00,212.93,212.96,212.88,212.94,9700.0,176.5542,176.5791,176.5127,176.5625,9700.0
2015-03-20 12:40:00,212.91,213.03,212.9,213.03,139600.0,176.5376,176.6371,176.5293,176.6371,139600.0
2015-03-20 12:45:00,213.01,213.04,212.99,213.01,10500.0,176.6205,176.6454,176.6039,176.6205,10500.0
2015-03-20 12:50:00,213.04,213.21,213.02,213.17,72600.0,176.6454,176.7864,176.6288,176.7532,72600.0
2015-03-20 12:55:00,213.2,213.27,213.17,213.2,43700.0,176.7781,176.8361,176.7532,176.7781,43700.0
2015-03-20 13:00:00,213.22,213.3,213.21,213.25,19700.0,176.7947,176.861,176.7864,176.8195,19700.0
2015-03-20 13:05:00,213.26,213.27,213.22,213.23,18600.0,176.8278,176.8361,176.7947,176.8029,18600.0
2015-03-20 13:10:00,213.23,213.24,213.16,213.17,8200.0,176.8029,176.8112,176.7449,176.7532,8200.0
2015-03-20 13:15:00,213.19,213.43,213.18,213.38,26100.0,176.7698,176.9688,176.7615,176.9273,26100.0
2015-03-20 13:20:00,213.39,213.45,213.36,213.37,20800.0,176.9356,176.9854,176.9107,176.919,20800.0
2015-03-20 13:25:00,213.35,213.38,213.35,213.35,6300.0,176.9024,176.9273,176.9024,176.9024,6300.0
2015-03-20 13:30:00,213.4,213.43,213.35,213.38,36900.0,176.9439,176.9688,176.9024,176.9273,36900.0
2015-03-20 13:35:00,213.38,213.41,213.34,213.34,13500.0,176.9273,176.9522,176.8942,176.8942,13500.0
2015-03-20 13:40:00,213.32,213.35,213.3,213.35,8200.0,176.8776,176.9024,176.861,176.9024,8200.0
2015-03-20 13:45:00,213.35,213.38,213.28,213.33,7000.0,176.9024,176.9273,176.8444,176.8859,7000.0
2015-03-20 13:50:00,213.3,213.32,213.27,213.28,7900.0,176.861,176.8776,176.8361,176.8444,7900.0
2015-03-20 13:55:00,213.27,213.31,213.25,213.28,11700.0,176.8361,176.8693,176.8195,176.8444,11700.0
2015-03-20 14:00:00,213.31,213.36,213.3,213.3,6400.0,176.8693,176.9107,176.861,176.861,6400.0
2015-03-20 14:05:00,213.3,213.4,213.26,213.32,25200.0,176.861,176.9439,176.8278,176.8776,25200.0
2015-03-20 14:10:00,213.32,213.32,213.24,213.27,10000.0,176.8776,176.8776,176.8112,176.8361,10000.0
2015-03-20 14:15:00,213.27,213.3,213.24,213.29,7900.0,176.8361,176.861,176.8112,176.8527,7900.0
2015-03-20 14:20:00,213.28,213.29,213.24,213.25,8000.0,176.8444,176.8527,176.8112,176.8195,8000.0
2015-03-20 14:25:00,213.24,213.24,213.1,213.19,39600.0,176.8112,176.8112,176.6952,176.7698,39600.0
2015-03-20 14:30:00,213.18,213.21,213.14,213.2,13600.0,176.7615,176.7864,176.7283,176.7781,13600.0
2015-03-20 14:35:00,213.2,213.29,213.2,213.24,17000.0,176.7781,176.8527,176.7781,176.8112,17000.0
2015-03-20 14:40:00,213.24,213.24,213.19,213.23,10300.0,176.8112,176.8112,176.7698,176.8029,10300.0
2015-03-20 14:45:00,213.23,213.24,213.12,213.18,14900.0,176.8029,176.8112,176.7117,176.7615,14900.0
2015-03-20 14:50:00,213.18,213.26,213.15,213.24,5500.0,176.7615,176.8278,176.7366,176.8112,5500.0
2015-03-20 14:55:00,213.21,213.38,213.2,213.38,6400.0,176.7864,176.9273,176.7781,176.9273,6400.0
2015-03-20 15:00:00,213.4,213.41,213.34,213.37,19000.0,176.9439,176.9522,176.8942,176.919,19000.0
2015-03-20 15:05:00,213.37,213.41,213.3,213.33,12000.0,176.919,176.9522,176.861,176.8859,12000.0
2015-03-20 15:10:00,213.33,213.37,213.21,213.21,15300.0,176.8859,176.919,176.7864,176.7864,15300.0
2015-03-20 15:15:00,213.22,213.23,212.94,212.96,57200.0,176.7947,176.8029,176.5625,176.5791,57200.0
2015-03-20 15:20:00,212.96,213.01,212.79,212.99,47000.0,176.5791,176.6205,176.4381,176.6039,47000.0
2015-03-20 15:25:00,212.97,213.0,212.85,212.92,19300.0,176.5874,176.6122,176.4879,176.5459,19300.0
2015-03-20 15:30:00,212.91,213.04,212.9,212.97,20400.0,176.5376,176.6454,176.5293,176.5874,20400.0
2015-03-20 15:35:00,212.97,213.13,212.87,213.13,84900.0,176.5874,176.72,176.5044,176.72,84900.0
2015-03-20 15:40:00,213.13,213.17,213.06,213.13,68600.0,176.72,176.7532,176.662,176.72,68600.0
2015-03-20 15:45:00,213.15,213.24,213.13,213.18,34400.0,176.7366,176.8112,176.72,176.7615,34400.0
2015-03-20 15:50:00,213.17,213.2,212.95,212.95,78200.0,176.7532,176.7781,176.5708,176.5708,78200.0
2015-03-20 15:55:00,212.94,213.02,212.84,212.85,360500.0,176.5625,176.6288,176.4796,176.4879,360500.0
2015-03-23 09:30:00,212.86,213.0,212.77,212.98,161500.0,176.4962,176.6122,176.4215,176.5957,161500.0
2015-03-23 09:35:00,213.01,213.18,212.86,213.16,34100.0,176.6205,176.7615,176.4962,176.7449,34100.0
2015-03-23 09:40:00,213.24,213.41,213.24,213.32,65200.0,176.8112,176.9522,176.8112,176.8776,65200.0
2015-03-23 09:45:00,213.33,213.36,213.18,213.22,60600.0,176.8859,176.9107,176.7615,176.7947,60600.0
2015-03-23 09:50:00,213.23,213.26,213.08,213.14,29400.0,176.8029,176.8278,176.6786,176.7283,29400.0
2015-03-23 09:55:00,213.11,213.2,213.1,213.19,22300.0,176.7034,176.7781,176.6952,176.7698,22300.0
2015-03-23 10:00:00,213.21,213.25,213.12,213.2,23300.0,176.7864,176.8195,176.7117,176.7781,23300.0
2015-03-23 10:05:00,213.26,213.38,213.2,213.37,23100.0,176.8278,176.9273,176.7781,176.919,23100.0
2015-03-23 10:10:00,213.38,213.53,213.32,213.47,55800.0,176.9273,177.0517,176.8776,177.0019,55800.0
2015-03-23 10:15:00,213.47,213.47,213.37,213.42,64400.0,177.0019,177.0019,176.919,176.9605,64400.0
2015-03-23 10:20:00,213.44,213.49,213.39,213.47,27100.0,176.9771,177.0185,176.9356,177.0019,27100.0
2015-03-23 10:25:00,213.5,213.5,213.32,213.32,27400.0,177.0268,177.0268,176.8776,176.8776,27400.0
2015-03-23 10:30:00,213.32,213.33,213.23,213.27,13700.0,176.8776,176.8859,176.8029,176.8361,13700.0
2015-03-23 10:35:00,213.28,213.3,213.13,213.24,28300.0,176.8444,176.861,176.72,176.8112,28300.0
2015-03-23 10:40:00,213.24,213.29,213.19,213.28,5700.0,176.8112,176.8527,176.7698,176.8444,5700.0
2015-03-23 10:45:00,213.33,213.34,213.2,213.22,6300.0,176.8859,176.8942,176.7781,176.7947,6300.0
2015-03-23 10:50:00,213.28,213.38,213.28,213.31,8900.0,176.8444,176.9273,176.8444,176.8693,8900.0
2015-03-23 10:55:00,213.31,213.31,213.21,213.24,18200.0,176.8693,176.8693,176.7864,176.8112,18200.0
2015-03-23 11:00:00,213.25,213.25,213.15,213.21,17100.0,176.8195,176.8195,176.7366,176.7864,17100.0
2015-03-23 11:05:00,213.15,213.29,213.11,213.27,8700.0,176.7366,176.8527,176.7034,176.8361,8700.0
2015-03-23 11:10:00,213.27,213.34,213.21,213.28,16200.0,176.8361,176.8942,176.7864,176.8444,16200.0
2015-03-23 11:15:00,213.3,213.34,213.26,213.3,12800.0,176.861,176.8942,176.8278,176.861,12800.0
2015-03-23 11:20:00,213.31,213.34,213.24,213.31,8200.0,176.8693,176.8942,176.8112,176.8693,8200.0
2015-03-23 11:25:00,213.3,213.31,213.11,213.13,49700.0,176.861,176.8693,176.7034,176.72,49700.0
2015-03-23 11:30:00,213.14,213.22,213.08,213.08,23400.0,176.7283,176.7947,176.6786,176.6786,23400.0
2015-03-23 11:35:00,213.07,213.21,213.06,213.21,17900.0,176.6703,176.7864,176.662,176.7864,17900.0
2015-03-23 11:40:00,213.2,213.23,213.01,213.03,12600.0,176.7781,176.8029,176.6205,176.6371,12600.0
2015-03-23 11:45:00,213.04,213.13,213.0,213.07,23500.0,176.6454,176.72,176.6122,176.6703,23500.0
2015-03-23 11:50:00,213.09,213.14,213.05,213.14,46700.0,176.6869,176.7283,176.6537,176.7283,46700.0
2015-03-23 11:55:00,213.14,213.22,213.09,213.17,27500.0,176.7283,176.7947,176.6869,176.7532,27500.0
2015-03-23 12:00:00,213.15,213.15,213.06,213.14,18400.0,176.7366,176.7366,176.662,176.7283,18400.0
2015-03-23 12:05:00,213.14,213.17,213.08,213.12,7600.0,176.7283,176.7532,176.6786,176.7117,7600.0
2015-03-23 12:10:00,213.15,213.15,213.08,213.09,5200.0,176.7366,176.7366,176.6786,176.6869,5200.0
2015-03-23 12:15:00,213.06,213.06,212.93,212.97,14200.0,176.662,176.662,176.5542,176.5874,14200.0
2015-03-23 12:20:00,212.99,213.1,212.99,213.1,8500.0,176.6039,176.6952,176.6039,176.6952,8500.0
2015-03-23 12:25:00,213.09,213.09,213.03,213.09,8800.0,176.6869,176.6869,176.6371,176.6869,8800.0
2015-03-23 12:30:00,213.08,213.28,213.06,213.28,14900.0,176.6786,176.8444,176.662,176.8444,14900.0
2015-03-23 12:35:00,213.3,213.3,213.22,213.23,29700.0,176.861,176.861,176.7947,176.8029,29700.0
2015-03-23 12:40:00,213.25,213.32,213.24,213.29,12300.0,176.8195,176.8776,176.8112,176.8527,12300.0
2015-03-23 12:45:00,213.29,213.3,213.23,213.23,5300.0,176.8527,176.861,176.8029,176.8029,5300.0
2015-03-23 12:50:00,213.25,213.27,213.17,213.17,5900.0,176.8195,176.8361,176.7532,176.7532,5900.0
2015-03-23 12:55:00,213.13,213.17,213.1,213.15,13200.0,176.72,176.7532,176.6952,176.7366,13200.0
2015-03-23 13:00:00,213.14,213.17,213.07,213.11,39000.0,176.7283,176.7532,176.6703,176.7034,39000.0
2015-03-23 13:05:00,213.1,213.11,213.07,213.1,16300.0,176.6952,176.7034,176.6703,176.6952,16300.0
2015-03-23 13:10:00,213.11,213.15,213.09,213.12,12500.0,176.7034,176.7366,176.6869,176.7117,12500.0
2015-03-23 13:15:00,213.11,213.16,213.06,213.14,7600.0,176.7034,176.7449,176.662,176.7283,7600.0
2015-03-23 13:20:00,213.13,213.16,213.09,213.14,11000.0,176.72,176.7449,176.6869,176.7283,11000.0
2015-03-23 13:25:00,213.15,213.16,213.05,213.05,8100.0,176.7366,176.7449,176.6537,176.6537,8100.0
2015-03-23 13:30:00,213.04,213.04,213.01,213.02,10700.0,176.6454,176.6454,176.6205,176.6288,10700.0
2015-03-23 13:35:00,213.03,213.14,213.02,213.13,27000.0,176.6371,176.7283,176.6288,176.72,27000.0
2015-03-23 13:40:00,213.13,213.21,213.12,213.2,26300.0,176.72,176.7864,176.7117,176.7781,26300.0
2015-03-23 13:45:00,213.22,213.23,213.15,213.15,18000.0,176.7947,176.8029,176.7366,176.7366,18000.0
2015-03-23 13:50:00,213.12,213.13,213.06,213.08,10600.0,176.7117,176.72,176.662,176.6786,10600.0
2015-03-23 13:55:00,213.09,213.16,213.08,213.09,10400.0,176.6869,176.7449,176.6786,176.6869,10400.0
2015-03-23 14:00:00,213.08,213.22,213.08,213.19,6600.0,176.6786,176.7947,176.6786,176.7698,6600.0
2015-03-23 14:05:00,213.21,213.31,213.2,213.31,8400.0,176.7864,176.8693,176.7781,176.8693,8400.0
2015-03-23 14:10:00,213.31,213.39,213.31,213.37,19300.0,176.8693,176.9356,176.8693,176.919,19300.0
2015-03-23 14:15:00,213.38,213.42,213.31,213.34,16800.0,176.9273,176.9605,176.8693,176.8942,16800.0
2015-03-23 14:20:00,213.33,213.36,213.29,213.32,10600.0,176.8859,176.9107,176.8527,176.8776,10600.0
2015-03-23 14:25:00,213.32,213.41,213.31,213.37,13200.0,176.8776,176.9522,176.8693,176.919,13200.0
2015-03-23 14:30:00,213.36,213.39,213.26,213.26,14100.0,176.9107,176.9356,176.8278,176.8278,14100.0
2015-03-23 14:35:00,213.27,213.31,213.25,213.29,13100.0,176.8361,176.8693,176.8195,176.8527,13100.0
2015-03-23 14:40:00,213.29,213.34,213.29,213.33,11200.0,176.8527,176.8942,176.8527,176.8859,11200.0
2015-03-23 14:45:00,213.33,213.33,213.17,213.17,13600.0,176.8859,176.8859,176.7532,176.7532,13600.0
2015-03-23 14:50:00,213.14,213.19,213.1,213.17,19500.0,176.7283,176.7698,176.6952,176.7532,19500.0
2015-03-23 14:55:00,213.16,213.19,213.15,213.17,10700.0,176.7449,176.7698,176.7366,176.7532,10700.0
2015-03-23 15:00:00,213.16,213.23,213.15,213.21,10600.0,176.7449,176.8029,176.7366,176.7864,10600.0
2015-03-23 15:05:00,213.21,213.23,213.09,213.19,15900.0,176.7864,176.8029,176.6869,176.7698,15900.0
2015-03-23 15:10:00,213.2,213.2,213.05,213.08,20800.0,176.7781,176.7781,176.6537,176.6786,20800.0
2015-03-23 15:15:00,213.08,213.08,212.97,213.05,25100.0,176.6786,176.6786,176.5874,176.6537,25100.0
2015-03-23 15:20:00,213.05,213.11,213.01,213.1,14400.0,176.6537,176.7034,176.6205,176.6952,14400.0
2015-03-23 15:25:00,213.08,213.11,213.0,213.05,16200.0,176.6786,176.7034,176.6122,176.6537,16200.0
2015-03-23 15:30:00,213.05,213.09,212.99,213.08,17600.0,176.6537,176.6869,176.6039,176.6786,17600.0
2015-03-23 15:35:00,213.07,213.08,213.03,213.08,9800.0,176.6703,176.6786,176.6371,176.6786,9800.0
2015-03-23 15:40:00,213.07,213.09,212.93,212.96,127400.0,176.6703,176.6869,176.5542,176.5791,127400.0
2015-03-23 15:45:00,212.96,212.99,212.92,212.97,102200.0,176.5791,176.6039,176.5459,176.5874,102200.0
2015-03-23 15:50:00,212.97,212.97,212.81,212.84,53400.0,176.5874,176.5874,176.4547,176.4796,53400.0
2015-03-23 15:55:00,212.82,212.82,212.44,212.47,267100.0,176.463,176.463,176.1479,176.1728,267100.0
2015-03-24 09:30:00,212.22,212.44,212.22,212.39,83700.0,175.9655,176.1479,175.9655,176.1064,83700.0
2015-03-24 09:35:00,212.38,212.38,212.17,212.17,60200.0,176.0982,176.0982,175.924,175.924,60200.0
2015-03-24 09:40:00,212.14,212.14,211.89,212.03,26900.0,175.8992,175.8992,175.6919,175.8079,26900.0
2015-03-24 09:45:00,212.02,212.24,211.99,212.21,151900.0,175.7997,175.9821,175.7748,175.9572,151900.0
2015-03-24 09:50:00,212.25,212.38,212.24,212.35,54700.0,175.9904,176.0982,175.9821,176.0733,54700.0
2015-03-24 09:55:00,212.38,212.39,212.25,212.36,12600.0,176.0982,176.1064,175.9904,176.0816,12600.0
2015-03-24 10:00:00,212.38,212.53,212.37,212.51,32700.0,176.0982,176.2225,176.0899,176.2059,32700.0
2015-03-24 10:05:00,212.54,212.67,212.54,212.61,57600.0,176.2308,176.3386,176.2308,176.2889,57600.0
2015-03-24 10:10:00,212.62,212.62,212.45,212.5,83200.0,176.2972,176.2972,176.1562,176.1977,83200.0
2015-03-24 10:15:00,212.53,212.64,212.5,212.58,62000.0,176.2225,176.3137,176.1977,176.264,62000.0
2015-03-24 10:20:00,212.57,212.63,212.32,212.34,40200.0,176.2557,176.3054,176.0484,176.065,40200.0
2015-03-24 10:25:00,212.36,212.45,212.32,212.45,40300.0,176.0816,176.1562,176.0484,176.1562,40300.0
2015-03-24 10:30:00,212.45,212.53,212.43,212.44,58700.0,176.1562,176.2225,176.1396,176.1479,58700.0
2015-03-24 10:35:00,212.41,212.48,212.36,212.43,45000.0,176.123,176.1811,176.0816,176.1396,45000.0
2015-03-24 10:40:00,212.43,212.53,212.31,212.36,72100.0,176.1396,176.2225,176.0401,176.0816,72100.0
2015-03-24 10:45:00,212.36,212.39,212.27,212.27,30200.0,176.0816,176.1064,176.0069,176.0069,30200.0
2015-03-24 10:50:00,212.28,212.5,212.27,212.47,36700.0,176.0152,176.1977,176.0069,176.1728,36700.0
2015-03-24 10:55:00,212.51,212.52,212.41,212.43,48100.0,176.2059,176.2142,176.123,176.1396,48100.0
2015-03-24 11:00:00,212.43,212.44,212.29,212.41,40100.0,176.1396,176.1479,176.0235,176.123,40100.0
2015-03-24 11:05:00,212.42,212.7,212.42,212.63,61000.0,176.1313,176.3635,176.1313,176.3054,61000.0
2015-03-24 11:10:00,212.63,212.7,212.61,212.65,130400.0,176.3054,176.3635,176.2889,176.322,130400.0
2015-03-24 11:15:00,212.68,212.8,212.65,212.8,42900.0,176.3469,176.4464,176.322,176.4464,42900.0
2015-03-24 11:20:00,212.79,212.82,212.72,212.73,27500.0,176.4381,176.463,176.3801,176.3884,27500.0
2015-03-24 11:25:00,212.75,212.77,212.68,212.72,32300.0,176.4049,176.4215,176.3469,176.3801,32300.0
2015-03-24 11:30:00,212.72,212.77,212.66,212.67,10700.0,176.3801,176.4215,176.3303,176.3386,10700.0
2015-03-24 11:35:00,212.66,212.7,212.6,212.6,17900.0,176.3303,176.3635,176.2806,176.2806,17900.0
2015-03-24 11:40:00,212.63,212.65,212.53,212.56,15000.0,176.3054,176.322,176.2225,176.2474,15000.0
2015-03-24 11:45:00,212.57,212.62,212.53,212.62,12400.0,176.2557,176.2972,176.2225,176.2972,12400.0
2015-03-24 11:50:00,212.61,212.68,212.58,212.68,11800.0,176.2889,176.3469,176.264,176.3469,11800.0
2015-03-24 11:55:00,212.7,212.71,212.57,212.57,7700.0,176.3635,176.3718,176.2557,176.2557,7700.0
2015-03-24 12:00:00,212.56,212.64,212.53,212.64,16600.0,176.2474,176.3137,176.2225,176.3137,16600.0
2015-03-24 12:05:00,212.64,212.64,212.56,212.59,9900.0,176.3137,176.3137,176.2474,176.2723,9900.0
2015-03-24 12:10:00,212.57,212.67,212.57,212.63,13200.0,176.2557,176.3386,176.2557,176.3054,13200.0
2015-03-24 12:15:00,212.63,212.63,212.53,212.57,11700.0,176.3054,176.3054,176.2225,176.2557,11700.0
2015-03-24 12:20:00,212.57,212.58,212.42,212.46,25100.0,176.2557,176.264,176.1313,176.1645,25100.0
2015-03-24 12:25:00,212.46,212.51,212.32,212.32,19800.0,176.1645,176.2059,176.0484,176.0484,19800.0
2015-03-24 12:30:00,212.35,212.36,212.17,212.18,25200.0,176.0733,176.0816,175.924,175.9323,25200.0
2015-03-24 12:35:00,212.19,212.21,212.03,212.11,37500.0,175.9406,175.9572,175.8079,175.8743,37500.0
2015-03-24 12:40:00,212.11,212.2,212.08,212.14,14400.0,175.8743,175.9489,175.8494,175.8992,14400.0
2015-03-24 12:45:00,212.15,212.22,212.03,212.03,45800.0,175.9074,175.9655,175.8079,175.8079,45800.0
2015-03-24 12:50:00,212.02,212.07,211.97,212.03,23900.0,175.7997,175.8411,175.7582,175.8079,23900.0
2015-03-24 12:55:00,212.04,212.13,211.94,211.96,31400.0,175.8162,175.8909,175.7333,175.7499,31400.0
2015-03-24 13:00:00,211.94,212.14,211.94,212.1,16600.0,175.7333,175.8992,175.7333,175.866,16600.0
2015-03-24 13:05:00,212.09,212.15,212.08,212.1,40600.0,175.8577,175.9074,175.8494,175.866,40600.0
2015-03-24 13:10:00,212.11,212.11,211.96,212.09,24000.0,175.8743,175.8743,175.7499,175.8577,24000.0
2015-03-24 13:15:00,212.08,212.14,212.04,212.1,87000.0,175.8494,175.8992,175.8162,175.866,87000.0
2015-03-24 13:20:00,212.08,212.09,211.96,211.98,61000.0,175.8494,175.8577,175.7499,175.7665,61000.0
2015-03-24 13:25:00,211.97,211.97,211.65,211.71,91100.0,175.7582,175.7582,175.4929,175.5426,91100.0
2015-03-24 13:30:00,211.71,211.79,211.63,211.73,29400.0,175.5426,175.6089,175.4763,175.5592,29400.0
2015-03-24 13:35:00,211.74,211.79,211.71,211.77,37100.0,175.5675,175.6089,175.5426,175.5924,37100.0
2015-03-24 13:40:00,211.78,211.89,211.77,211.89,22900.0,175.6007,175.6919,175.5924,175.6919,22900.0
2015-03-24 13:45:00,211.89,211.89,211.73,211.84,47800.0,175.6919,175.6919,175.5592,175.6504,47800.0
2015-03-24 13:50:00,211.83,211.94,211.78,211.91,12900.0,175.6421,175.7333,175.6007,175.7084,12900.0
2015-03-24 13:55:00,211.91,212.01,211.89,211.94,7600.0,175.7084,175.7914,175.6919,175.7333,7600.0
2015-03-24 14:00:00,211.92,211.92,211.76,211.79,43000.0,175.7167,175.7167,175.5841,175.6089,43000.0
2015-03-24 14:05:00,211.79,211.81,211.68,211.81,10900.0,175.6089,175.6255,175.5177,175.6255,10900.0
2015-03-24 14:10:00,211.84,211.9,211.68,211.68,21600.0,175.6504,175.7002,175.5177,175.5177,21600.0
2015-03-24 14:15:00,211.66,211.75,211.5,211.51,120900.0,175.5012,175.5758,175.3685,175.3768,120900.0
2015-03-24 14:20:00,211.49,211.62,211.45,211.62,44100.0,175.3602,175.468,175.327,175.468,44100.0
2015-03-24 14:25:00,211.6,211.6,211.48,211.57,12200.0,175.4514,175.4514,175.3519,175.4265,12200.0
2015-03-24 14:30:00,211.55,211.55,211.39,211.47,123800.0,175.4099,175.4099,175.2773,175.3436,123800.0
2015-03-24 14:35:00,211.46,211.58,211.43,211.54,18400.0,175.3353,175.4348,175.3104,175.4017,18400.0
2015-03-24 14:40:00,211.55,211.62,211.46,211.62,26500.0,175.4099,175.468,175.3353,175.468,26500.0
2015-03-24 14:45:00,211.64,211.72,211.58,211.64,29000.0,175.4846,175.5509,175.4348,175.4846,29000.0
2015-03-24 14:50:00,211.65,211.67,211.53,211.57,24900.0,175.4929,175.5094,175.3934,175.4265,24900.0
2015-03-24 14:55:00,211.57,211.65,211.57,211.63,26400.0,175.4265,175.4929,175.4265,175.4763,26400.0
2015-03-24 15:00:00,211.63,211.77,211.59,211.69,31400.0,175.4763,175.5924,175.4431,175.526,31400.0
2015-03-24 15:05:00,211.69,211.91,211.69,211.85,108500.0,175.526,175.7084,175.526,175.6587,108500.0
2015-03-24 15:10:00,211.81,211.84,211.72,211.72,46000.0,175.6255,175.6504,175.5509,175.5509,46000.0
2015-03-24 15:15:00,211.72,211.82,211.71,211.82,138900.0,175.5509,175.6338,175.5426,175.6338,138900.0
2015-03-24 15:20:00,211.75,211.75,211.35,211.44,62000.0,175.5758,175.5758,175.2441,175.3187,62000.0
2015-03-24 15:25:00,211.42,211.54,211.36,211.37,81500.0,175.3022,175.4017,175.2524,175.2607,81500.0
2015-03-24 15:30:00,211.37,211.58,211.36,211.57,40000.0,175.2607,175.4348,175.2524,175.4265,40000.0
2015-03-24 15:35:00,211.57,211.62,211.48,211.51,50000.0,175.4265,175.468,175.3519,175.3768,50000.0
2015-03-24 15:40:00,211.52,211.62,211.38,211.39,115100.0,175.3851,175.468,175.269,175.2773,115100.0
2015-03-24 15:45:00,211.39,211.57,211.29,211.34,98200.0,175.2773,175.4265,175.1944,175.2358,98200.0
2015-03-24 15:50:00,211.32,211.39,211.26,211.27,60200.0,175.2192,175.2773,175.1695,175.1778,60200.0
2015-03-24 15:55:00,211.26,211.36,211.15,211.19,142200.0,175.1695,175.2524,175.0783,175.1114,142200.0
2015-03-25 09:30:00,210.47,210.77,210.47,210.56,159800.0,175.3582,175.6081,175.3582,175.4332,159800.0
2015-03-25 09:35:00,210.57,210.6,210.26,210.26,78200.0,175.4415,175.4665,175.1832,175.1832,78200.0
2015-03-25 09:40:00,210.22,210.25,210.1,210.21,42200.0,175.1499,175.1749,175.0499,175.1416,42200.0
2015-03-25 09:45:00,210.19,210.2,209.69,209.74,84900.0,175.1249,175.1332,174.7083,174.75,84900.0
2015-03-25 09:50:00,209.72,209.96,209.72,209.88,33700.0,174.7333,174.9333,174.7333,174.8666,33700.0
2015-03-25 09:55:00,209.92,209.95,209.8,209.93,26700.0,174.8999,174.9249,174.8,174.9083,26700.0
2015-03-25 10:00:00,209.9,210.12,209.82,210.06,17300.0,174.8833,175.0666,174.8166,175.0166,17300.0
2015-03-25 10:05:00,210.05,210.17,210.02,210.15,28600.0,175.0083,175.1082,174.9833,175.0916,28600.0
2015-03-25 10:10:00,210.16,210.24,210.06,210.07,29800.0,175.0999,175.1666,175.0166,175.0249,29800.0
2015-03-25 10:15:00,210.09,210.24,210.07,210.18,22300.0,175.0416,175.1666,175.0249,175.1166,22300.0
2015-03-25 10:20:00,210.2,210.37,210.2,210.34,12300.0,175.1332,175.2749,175.1332,175.2499,12300.0
2015-03-25 10:25:00,210.35,210.35,210.2,210.21,10100.0,175.2582,175.2582,175.1332,175.1416,10100.0
2015-03-25 10:30:00,210.17,210.17,210.08,210.12,9000.0,175.1082,175.1082,175.0333,175.0666,9000.0
2015-03-25 10:35:00,210.14,210.17,209.98,210.02,31500.0,175.0832,175.1082,174.9499,174.9833,31500.0
2015-03-25 10:40:00,209.97,209.97,209.8,209.9,19100.0,174.9416,174.9416,174.8,174.8833,19100.0
2015-03-25 10:45:00,209.88,209.88,209.71,209.83,22400.0,174.8666,174.8666,174.725,174.825,22400.0
2015-03-25 10:50:00,209.85,209.98,209.82,209.98,21400.0,174.8416,174.9499,174.8166,174.9499,21400.0
2015-03-25 10:55:00,209.95,210.13,209.94,210.13,33900.0,174.9249,175.0749,174.9166,175.0749,33900.0
2015-03-25 11:00:00,210.15,210.26,210.07,210.23,30000.0,175.0916,175.1832,175.0249,175.1582,30000.0
2015-03-25 11:05:00,210.19,210.23,209.98,210.02,15500.0,175.1249,175.1582,174.9499,174.9833,15500.0
2015-03-25 11:10:00,210.0,210.05,209.83,209.91,19900.0,174.9666,175.0083,174.825,174.8916,19900.0
2015-03-25 11:15:00,209.89,209.89,209.64,209.79,40600.0,174.8749,174.8749,174.6667,174.7916,40600.0
2015-03-25 11:20:00,209.72,209.72,209.6,209.72,26000.0,174.7333,174.7333,174.6333,174.7333,26000.0
2015-03-25 11:25:00,209.71,209.84,209.71,209.73,25200.0,174.725,174.8333,174.725,174.7416,25200.0
2015-03-25 11:30:00,209.71,209.72,209.19,209.2,92100.0,174.725,174.7333,174.2917,174.3001,92100.0
2015-03-25 11:35:00,209.15,209.31,208.83,208.83,45400.0,174.2584,174.3917,173.9918,173.9918,45400.0
2015-03-25 11:40:00,208.81,208.87,208.54,208.73,85800.0,173.9751,174.0251,173.7502,173.9085,85800.0
2015-03-25 11:45:00,208.7,208.79,208.59,208.76,31600.0,173.8835,173.9585,173.7918,173.9335,31600.0
2015-03-25 11:50:00,208.75,208.79,208.69,208.74,25200.0,173.9251,173.9585,173.8751,173.9168,25200.0
2015-03-25 11:55:00,208.73,208.77,208.5,208.77,28700.0,173.9085,173.9418,173.7168,173.9418,28700.0
2015-03-25 12:00:00,208.74,208.77,208.51,208.59,30100.0,173.9168,173.9418,173.7252,173.7918,30100.0
2015-03-25 12:05:00,208.64,208.77,208.59,208.6,15400.0,173.8335,173.9418,173.7918,173.8002,15400.0
2015-03-25 12:10:00,208.63,208.74,208.57,208.74,19200.0,173.8251,173.9168,173.7752,173.9168,19200.0
2015-03-25 12:15:00,208.76,208.81,208.58,208.63,10100.0,173.9335,173.9751,173.7835,173.8251,10100.0
2015-03-25 12:20:00,208.62,208.64,208.23,208.25,53200.0,173.8168,173.8335,173.4919,173.5085,53200.0
2015-03-25 12:25:00,208.24,208.52,208.24,208.46,19300.0,173.5002,173.7335,173.5002,173.6835,19300.0
2015-03-25 12:30:00,208.46,208.46,208.18,208.31,15600.0,173.6835,173.6835,173.4502,173.5585,15600.0
2015-03-25 12:35:00,208.31,208.4,208.2,208.39,9800.0,173.5585,173.6335,173.4669,173.6252,9800.0
2015-03-25 12:40:00,208.35,208.35,208.06,208.07,38900.0,173.5919,173.5919,173.3502,173.3586,38900.0
2015-03-25 12:45:00,208.09,208.25,208.09,208.2,23200.0,173.3752,173.5085,173.3752,173.4669,23200.0
2015-03-25 12:50:00,208.2,208.3,208.15,208.25,25900.0,173.4669,173.5502,173.4252,173.5085,25900.0
2015-03-25 12:55:00,208.27,208.45,208.27,208.42,15900.0,173.5252,173.6752,173.5252,173.6502,15900.0
2015-03-25 13:00:00,208.4,208.48,208.36,208.42,15900.0,173.6335,173.7002,173.6002,173.6502,15900.0
2015-03-25 13:05:00,208.42,208.42,208.3,208.35,24100.0,173.6502,173.6502,173.5502,173.5919,24100.0
2015-03-25 13:10:00,208.34,208.34,208.01,208.1,33000.0,173.5835,173.5835,173.3086,173.3836,33000.0
2015-03-25 13:15:00,208.1,208.1,207.89,208.05,37000.0,173.3836,173.3836,173.2086,173.3419,37000.0
2015-03-25 13:20:00,208.05,208.09,207.89,208.07,20900.0,173.3419,173.3752,173.2086,173.3586,20900.0
2015-03-25 13:25:00,208.05,208.28,208.05,208.21,35500.0,173.3419,173.5335,173.3419,173.4752,35500.0
2015-03-25 13:30:00,208.2,208.22,208.11,208.13,22100.0,173.4669,173.4835,173.3919,173.4086,22100.0
2015-03-25 13:35:00,208.15,208.28,208.02,208.28,32000.0,173.4252,173.5335,173.3169,173.5335,32000.0
2015-03-25 13:40:00,208.3,208.48,208.27,208.45,32800.0,173.5502,173.7002,173.5252,173.6752,32800.0
2015-03-25 13:45:00,208.46,208.48,208.36,208.48,21300.0,173.6835,173.7002,173.6002,173.7002,21300.0
2015-03-25 13:50:00,208.5,208.54,208.41,208.46,13900.0,173.7168,173.7502,173.6419,173.6835,13900.0
2015-03-25 13:55:00,208.45,208.45,208.29,208.29,48800.0,173.6752,173.6752,173.5419,173.5419,48800.0
2015-03-25 14:00:00,208.25,208.42,208.2,208.4,20500.0,173.5085,173.6502,173.4669,173.6335,20500.0
2015-03-25 14:05:00,208.38,208.38,208.12,208.15,21400.0,173.6169,173.6169,173.4002,173.4252,21400.0
2015-03-25 14:10:00,208.15,208.28,208.13,208.15,31000.0,173.4252,173.5335,173.4086,173.4252,31000.0
2015-03-25 14:15:00,208.12,208.38,208.1,208.33,37700.0,173.4002,173.6169,173.3836,173.5752,37700.0
2015-03-25 14:20:00,208.36,208.48,208.29,208.44,42500.0,173.6002,173.7002,173.5419,173.6668,42500.0
2015-03-25 14:25:00,208.43,208.53,208.36,208.52,27500.0,173.6585,173.7418,173.6002,173.7335,27500.0
2015-03-25 14:30:00,208.52,208.54,208.33,208.33,20300.0,173.7335,173.7502,173.5752,173.5752,20300.0
2015-03-25 14:35:00,208.33,208.41,208.25,208.26,25400.0,173.5752,173.6419,173.5085,173.5169,25400.0
2015-03-25 14:40:00,208.25,208.25,208.14,208.17,34600.0,173.5085,173.5085,173.4169,173.4419,34600.0
2015-03-25 14:45:00,208.15,208.2,208.04,208.2,35200.0,173.4252,173.4669,173.3336,173.4669,35200.0
2015-03-25 14:50:00,208.19,208.35,208.15,208.33,20800.0,173.4586,173.5919,173.4252,173.5752,20800.0
2015-03-25 14:55:00,208.34,208.39,208.12,208.13,20500.0,173.5835,173.6252,173.4002,173.4086,20500.0
2015-03-25 15:00:00,208.14,208.16,207.94,207.97,65500.0,173.4169,173.4336,173.2503,173.2753,65500.0
2015-03-25 15:05:00,207.97,208.02,207.82,207.82,62400.0,173.2753,173.3169,173.1503,173.1503,62400.0
2015-03-25 15:10:00,207.83,208.04,207.75,207.99,60500.0,173.1586,173.3336,173.092,173.2919,60500.0
2015-03-25 15:15:00,207.99,208.0,207.83,207.84,54700.0,173.2919,173.3002,173.1586,173.1669,54700.0
2015-03-25 15:20:00,207.86,207.89,207.64,207.75,74600.0,173.1836,173.2086,173.0003,173.092,74600.0
2015-03-25 15:25:00,207.77,207.79,207.56,207.61,46000.0,173.1086,173.1253,172.9337,172.9753,46000.0
2015-03-25 15:30:00,207.61,207.7,207.44,207.6,71500.0,172.9753,173.0503,172.8337,172.967,71500.0
2015-03-25 15:35:00,207.57,207.68,207.49,207.62,69500.0,172.942,173.0336,172.8753,172.9836,69500.0
2015-03-25 15:40:00,207.62,207.64,207.45,207.61,99600.0,172.9836,173.0003,172.842,172.9753,99600.0
2015-03-25 15:45:00,207.58,207.58,207.22,207.3,125900.0,172.9503,172.9503,172.6504,172.717,125900.0
2015-03-25 15:50:00,207.29,207.29,207.11,207.18,207700.0,172.7087,172.7087,172.5587,172.617,207700.0
2015-03-25 15:55:00,207.16,207.35,207.12,207.12,280200.0,172.6004,172.7587,172.5671,172.5671,280200.0
2015-03-26 09:30:00,206.35,206.39,205.88,206.12,213200.0,171.9255,171.9588,171.5339,171.7339,213200.0
2015-03-26 09:35:00,206.1,206.42,206.1,206.36,52800.0,171.7172,171.9838,171.7172,171.9338,52800.0
2015-03-26 09:40:00,206.38,206.51,206.27,206.48,55800.0,171.9505,172.0588,171.8589,172.0338,55800.0
2015-03-26 09:45:00,206.48,206.81,206.34,206.81,46000.0,172.0338,172.3088,171.9172,172.3088,46000.0
2015-03-26 09:50:00,206.78,206.87,206.66,206.68,29800.0,172.2838,172.3588,172.1838,172.2005,29800.0
2015-03-26 09:55:00,206.64,206.66,206.08,206.14,65800.0,172.1671,172.1838,171.7006,171.7505,65800.0
2015-03-26 10:00:00,206.17,206.28,206.1,206.17,46400.0,171.7755,171.8672,171.7172,171.7755,46400.0
2015-03-26 10:05:00,206.17,206.18,205.83,205.83,88900.0,171.7755,171.7839,171.4923,171.4923,88900.0
2015-03-26 10:10:00,205.81,205.99,205.68,205.78,71900.0,171.4756,171.6256,171.3673,171.4506,71900.0
2015-03-26 10:15:00,205.76,205.76,205.5,205.76,79400.0,171.4339,171.4339,171.2173,171.4339,79400.0
2015-03-26 10:20:00,205.76,206.06,205.74,205.91,59100.0,171.4339,171.6839,171.4173,171.5589,59100.0
2015-03-26 10:25:00,205.92,206.2,205.92,206.13,102900.0,171.5672,171.8005,171.5672,171.7422,102900.0
2015-03-26 10:30:00,206.12,206.33,205.97,206.19,33500.0,171.7339,171.9088,171.6089,171.7922,33500.0
2015-03-26 10:35:00,206.19,206.56,206.18,206.34,40400.0,171.7922,172.1005,171.7839,171.9172,40400.0
2015-03-26 10:40:00,206.35,206.62,206.32,206.59,21500.0,171.9255,172.1505,171.9005,172.1255,21500.0
2015-03-26 10:45:00,206.66,206.71,206.33,206.45,72500.0,172.1838,172.2255,171.9088,172.0088,72500.0
2015-03-26 10:50:00,206.47,206.63,206.3,206.39,16400.0,172.0255,172.1588,171.8839,171.9588,16400.0
2015-03-26 10:55:00,206.34,206.6,206.34,206.6,9300.0,171.9172,172.1338,171.9172,172.1338,9300.0
2015-03-26 11:00:00,206.6,206.6,206.23,206.36,9000.0,172.1338,172.1338,171.8255,171.9338,9000.0
2015-03-26 11:05:00,206.38,206.57,206.37,206.49,7500.0,171.9505,172.1088,171.9422,172.0422,7500.0
2015-03-26 11:10:00,206.49,206.5,206.08,206.13,18900.0,172.0422,172.0505,171.7006,171.7422,18900.0
2015-03-26 11:15:00,206.13,206.34,206.1,206.11,13700.0,171.7422,171.9172,171.7172,171.7255,13700.0
2015-03-26 11:20:00,206.09,206.33,206.07,206.31,7300.0,171.7089,171.9088,171.6922,171.8922,7300.0
2015-03-26 11:25:00,206.29,206.5,206.23,206.46,12500.0,171.8755,172.0505,171.8255,172.0172,12500.0
2015-03-26 11:30:00,206.38,206.7,206.36,206.7,15800.0,171.9505,172.2171,171.9338,172.2171,15800.0
2015-03-26 11:35:00,206.71,206.8,206.62,206.78,7900.0,172.2255,172.3004,172.1505,172.2838,7900.0
2015-03-26 11:40:00,206.82,207.0,206.82,206.9,15900.0,172.3171,172.4671,172.3171,172.3838,15900.0
2015-03-26 11:45:00,206.92,206.93,206.75,206.88,16000.0,172.4004,172.4088,172.2588,172.3671,16000.0
2015-03-26 11:50:00,206.86,206.95,206.78,206.92,13100.0,172.3504,172.4254,172.2838,172.4004,13100.0
2015-03-26 11:55:00,206.96,207.2,206.94,207.2,28300.0,172.4337,172.6337,172.4171,172.6337,28300.0
2015-03-26 12:00:00,207.19,207.28,207.06,207.12,34700.0,172.6254,172.7004,172.5171,172.5671,34700.0
2015-03-26 12:05:00,207.16,207.18,206.94,207.01,41300.0,172.6004,172.617,172.4171,172.4754,41300.0
2015-03-26 12:10:00,206.98,207.12,206.98,207.11,18300.0,172.4504,172.5671,172.4504,172.5587,18300.0
2015-03-26 12:15:00,207.1,207.17,206.98,207.06,18100.0,172.5504,172.6087,172.4504,172.5171,18100.0
2015-03-26 12:20:00,207.07,207.1,206.75,206.75,53700.0,172.5254,172.5504,172.2588,172.2588,53700.0
2015-03-26 12:25:00,206.75,206.85,206.75,206.78,8500.0,172.2588,172.3421,172.2588,172.2838,8500.0
2015-03-26 12:30:00,206.8,206.88,206.72,206.86,18500.0,172.3004,172.3671,172.2338,172.3504,18500.0
2015-03-26 12:35:00,206.88,206.88,206.71,206.84,25600.0,172.3671,172.3671,172.2255,172.3338,25600.0
2015-03-26 12:40:00,206.83,206.83,206.62,206.65,17700.0,172.3254,172.3254,172.1505,172.1755,17700.0
2015-03-26 12:45:00,206.71,206.89,206.7,206.87,22900.0,172.2255,172.3754,172.2171,172.3588,22900.0
2015-03-26 12:50:00,206.89,207.2,206.87,207.2,26000.0,172.3754,172.6337,172.3588,172.6337,26000.0
2015-03-26 12:55:00,207.2,207.2,207.05,207.14,37300.0,172.6337,172.6337,172.5087,172.5837,37300.0
2015-03-26 13:00:00,207.16,207.16,207.0,207.0,14700.0,172.6004,172.6004,172.4671,172.4671,14700.0
2015-03-26 13:05:00,207.0,207.08,206.9,207.03,6800.0,172.4671,172.5337,172.3838,172.4921,6800.0
2015-03-26 13:10:00,207.0,207.1,206.62,206.68,24200.0,172.4671,172.5504,172.1505,172.2005,24200.0
2015-03-26 13:15:00,206.7,206.73,206.56,206.73,18100.0,172.2171,172.2421,172.1005,172.2421,18100.0
2015-03-26 13:20:00,206.73,206.8,206.58,206.7,18600.0,172.2421,172.3004,172.1171,172.2171,18600.0
2015-03-26 13:25:00,206.7,206.98,206.7,206.98,17200.0,172.2171,172.4504,172.2171,172.4504,17200.0
2015-03-26 13:30:00,206.95,207.18,206.91,207.08,15400.0,172.4254,172.617,172.3921,172.5337,15400.0
2015-03-26 13:35:00,207.06,207.14,207.01,207.1,41300.0,172.5171,172.5837,172.4754,172.5504,41300.0
2015-03-26 13:40:00,207.11,207.51,207.1,207.47,30300.0,172.5587,172.892,172.5504,172.8587,30300.0
2015-03-26 13:45:00,207.47,207.57,207.42,207.49,26800.0,172.8587,172.942,172.817,172.8753,26800.0
2015-03-26 13:50:00,207.52,207.68,207.46,207.67,22700.0,172.9003,173.0336,172.8503,173.0253,22700.0
2015-03-26 13:55:00,207.68,207.74,207.56,207.56,24600.0,173.0336,173.0836,172.9337,172.9337,24600.0
2015-03-26 14:00:00,207.58,207.6,207.51,207.54,26200.0,172.9503,172.967,172.892,172.917,26200.0
2015-03-26 14:05:00,207.54,207.54,207.28,207.28,27600.0,172.917,172.917,172.7004,172.7004,27600.0
2015-03-26 14:10:00,207.29,207.38,207.0,207.05,58200.0,172.7087,172.7837,172.4671,172.5087,58200.0
2015-03-26 14:15:00,207.09,207.35,207.08,207.3,16000.0,172.5421,172.7587,172.5337,172.717,16000.0
2015-03-26 14:20:00,207.29,207.39,207.18,207.24,24400.0,172.7087,172.792,172.617,172.667,24400.0
2015-03-26 14:25:00,207.23,207.25,206.99,206.99,18200.0,172.6587,172.6754,172.4587,172.4587,18200.0
2015-03-26 14:30:00,206.99,207.16,206.99,207.13,15600.0,172.4587,172.6004,172.4587,172.5754,15600.0
2015-03-26 14:35:00,207.13,207.28,207.08,207.16,18400.0,172.5754,172.7004,172.5337,172.6004,18400.0
2015-03-26 14:40:00,207.17,207.36,207.14,207.28,39000.0,172.6087,172.767,172.5837,172.7004,39000.0
2015-03-26 14:45:00,207.28,207.29,206.99,207.02,31000.0,172.7004,172.7087,172.4587,172.4837,31000.0
2015-03-26 14:50:00,206.99,207.05,206.82,207.01,27000.0,172.4587,172.5087,172.3171,172.4754,27000.0
2015-03-26 14:55:00,207.0,207.09,206.75,206.78,53500.0,172.4671,172.5421,172.2588,172.2838,53500.0
2015-03-26 15:00:00,206.74,206.84,206.68,206.74,25100.0,172.2504,172.3338,172.2005,172.2504,25100.0
2015-03-26 15:05:00,206.74,206.89,206.65,206.85,67100.0,172.2504,172.3754,172.1755,172.3421,67100.0
2015-03-26 15:10:00,206.9,206.91,206.69,206.69,20700.0,172.3838,172.3921,172.2088,172.2088,20700.0
2015-03-26 15:15:00,206.64,206.84,206.64,206.66,20900.0,172.1671,172.3338,172.1671,172.1838,20900.0
2015-03-26 15:20:00,206.66,206.79,206.63,206.65,66700.0,172.1838,172.2921,172.1588,172.1755,66700.0
2015-03-26 15:25:00,206.65,206.93,206.65,206.81,20300.0,172.1755,172.4088,172.1755,172.3088,20300.0
2015-03-26 15:30:00,206.81,207.07,206.7,207.06,23800.0,172.3088,172.5254,172.2171,172.5171,23800.0
2015-03-26 15:35:00,207.09,207.28,206.9,206.9,49800.0,172.5421,172.7004,172.3838,172.3838,49800.0
2015-03-26 15:40:00,206.9,206.91,206.63,206.77,31200.0,172.3838,172.3921,172.1588,172.2754,31200.0
2015-03-26 15:45:00,206.76,206.98,206.73,206.9,46100.0,172.2671,172.4504,172.2421,172.3838,46100.0
2015-03-26 15:50:00,206.89,206.96,206.72,206.72,27500.0,172.3754,172.4337,172.2338,172.2338,27500.0
2015-03-26 15:55:00,206.71,206.76,206.55,206.66,232100.0,172.2255,172.2671,172.0921,172.1838,232100.0
2015-03-27 09:30:00,206.53,206.99,206.5,206.89,75800.0,172.0755,172.4587,172.0505,172.3754,75800.0
2015-03-27 09:35:00,206.92,207.02,206.73,206.74,28800.0,172.4004,172.4837,172.2421,172.2504,28800.0
2015-03-27 09:40:00,206.77,206.83,206.63,206.69,15000.0,172.2754,172.3254,172.1588,172.2088,15000.0
2015-03-27 09:45:00,206.7,206.97,206.56,206.96,18500.0,172.2171,172.4421,172.1005,172.4337,18500.0
2015-03-27 09:50:00,206.94,207.06,206.78,206.97,24800.0,172.4171,172.5171,172.2838,172.4421,24800.0
2015-03-27 09:55:00,206.94,207.0,206.83,206.95,18300.0,172.4171,172.4671,172.3254,172.4254,18300.0
2015-03-27 10:00:00,206.94,207.23,206.88,207.19,45800.0,172.4171,172.6587,172.3671,172.6254,45800.0
2015-03-27 10:05:00,207.19,207.2,206.91,206.94,39200.0,172.6254,172.6337,172.3921,172.4171,39200.0
2015-03-27 10:10:00,206.97,206.99,206.35,206.56,39800.0,172.4421,172.4587,171.9255,172.1005,39800.0
2015-03-27 10:15:00,206.53,206.53,206.29,206.52,28000.0,172.0755,172.0755,171.8755,172.0672,28000.0
2015-03-27 10:20:00,206.52,206.82,206.52,206.77,13400.0,172.0672,172.3171,172.0672,172.2754,13400.0
2015-03-27 10:25:00,206.79,206.85,206.75,206.85,7800.0,172.2921,172.3421,172.2588,172.3421,7800.0
2015-03-27 10:30:00,206.81,206.83,206.48,206.48,14700.0,172.3088,172.3254,172.0338,172.0338,14700.0
2015-03-27 10:35:00,206.47,206.95,206.47,206.95,50400.0,172.0255,172.4254,172.0255,172.4254,50400.0
2015-03-27 10:40:00,206.95,207.04,206.92,207.01,19100.0,172.4254,172.5004,172.4004,172.4754,19100.0
2015-03-27 10:45:00,206.99,207.05,206.87,207.02,11400.0,172.4587,172.5087,172.3588,172.4837,11400.0
2015-03-27 10:50:00,207.0,207.14,206.98,207.04,34100.0,172.4671,172.5837,172.4504,172.5004,34100.0
2015-03-27 10:55:00,207.09,207.29,207.09,207.27,8900.0,172.5421,172.7087,172.5421,172.692,8900.0
2015-03-27 11:00:00,207.25,207.25,207.13,207.13,85100.0,172.6754,172.6754,172.5754,172.5754,85100.0
2015-03-27 11:05:00,207.13,207.2,207.12,207.15,11200.0,172.5754,172.6337,172.5671,172.5921,11200.0
2015-03-27 11:10:00,207.13,207.33,207.09,207.3,10300.0,172.5754,172.742,172.5421,172.717,10300.0
2015-03-27 11:15:00,207.33,207.33,207.14,207.14,13100.0,172.742,172.742,172.5837,172.5837,13100.0
2015-03-27 11:20:00,207.15,207.24,207.13,207.19,10400.0,172.5921,172.667,172.5754,172.6254,10400.0
2015-03-27 11:25:00,207.18,207.18,206.93,207.0,9200.0,172.617,172.617,172.4088,172.4671,9200.0
2015-03-27 11:30:00,206.99,207.11,206.98,207.05,13500.0,172.4587,172.5587,172.4504,172.5087,13500.0
2015-03-27 11:35:00,207.06,207.07,206.95,207.04,14800.0,172.5171,172.5254,172.4254,172.5004,14800.0
2015-03-27 11:40:00,207.07,207.07,206.95,207.05,8900.0,172.5254,172.5254,172.4254,172.5087,8900.0
2015-03-27 11:45:00,207.02,207.13,206.99,207.1,6100.0,172.4837,172.5754,172.4587,172.5504,6100.0
2015-03-27 11:50:00,207.07,207.11,206.81,206.85,25500.0,172.5254,172.5587,172.3088,172.3421,25500.0
2015-03-27 11:55:00,206.82,206.95,206.66,206.95,23600.0,172.3171,172.4254,172.1838,172.4254,23600.0
2015-03-27 12:00:00,206.95,206.96,206.82,206.85,17000.0,172.4254,172.4337,172.3171,172.3421,17000.0
2015-03-27 12:05:00,206.85,206.95,206.82,206.89,11300.0,172.3421,172.4254,172.3171,172.3754,11300.0
2015-03-27 12:10:00,206.92,206.98,206.77,206.88,8700.0,172.4004,172.4504,172.2754,172.3671,8700.0
2015-03-27 12:15:00,206.89,206.9,206.74,206.75,15200.0,172.3754,172.3838,172.2504,172.2588,15200.0
2015-03-27 12:20:00,206.76,206.89,206.74,206.83,6800.0,172.2671,172.3754,172.2504,172.3254,6800.0
2015-03-27 12:25:00,206.88,206.96,206.65,206.73,19700.0,172.3671,172.4337,172.1755,172.2421,19700.0
2015-03-27 12:30:00,206.74,206.96,206.7,206.89,22900.0,172.2504,172.4337,172.2171,172.3754,22900.0
2015-03-27 12:35:00,206.85,206.94,206.79,206.85,8700.0,172.3421,172.4171,172.2921,172.3421,8700.0
2015-03-27 12:40:00,206.88,207.04,206.87,206.95,16200.0,172.3671,172.5004,172.3588,172.4254,16200.0
2015-03-27 12:45:00,206.81,206.82,206.69,206.75,9800.0,172.3088,172.3171,172.2088,172.2588,9800.0
2015-03-27 12:50:00,206.74,206.9,206.74,206.9,7800.0,172.2504,172.3838,172.2504,172.3838,7800.0
2015-03-27 12:55:00,206.91,207.02,206.87,206.99,4100.0,172.3921,172.4837,172.3588,172.4587,4100.0
2015-03-27 13:00:00,207.01,207.05,206.92,207.02,17000.0,172.4754,172.5087,172.4004,172.4837,17000.0
2015-03-27 13:05:00,207.0,207.0,206.84,206.88,13800.0,172.4671,172.4671,172.3338,172.3671,13800.0
2015-03-27 13:10:00,206.85,206.87,206.82,206.82,3000.0,172.3421,172.3588,172.3171,172.3171,3000.0
2015-03-27 13:15:00,206.85,206.92,206.72,206.82,25100.0,172.3421,172.4004,172.2338,172.3171,25100.0
2015-03-27 13:20:00,206.82,206.86,206.79,206.85,22800.0,172.3171,172.3504,172.2921,172.3421,22800.0
2015-03-27 13:25:00,206.85,206.94,206.82,206.82,25800.0,172.3421,172.4171,172.3171,172.3171,25800.0
2015-03-27 13:30:00,206.83,206.95,206.81,206.94,11200.0,172.3254,172.4254,172.3088,172.4171,11200.0
2015-03-27 13:35:00,206.94,206.96,206.85,206.9,19000.0,172.4171,172.4337,172.3421,172.3838,19000.0
2015-03-27 13:40:00,206.91,206.98,206.83,206.85,35500.0,172.3921,172.4504,172.3254,172.3421,35500.0
2015-03-27 13:45:00,206.84,206.88,206.71,206.77,12400.0,172.3338,172.3671,172.2255,172.2754,12400.0
2015-03-27 13:50:00,206.79,206.9,206.77,206.88,5600.0,172.2921,172.3838,172.2754,172.3671,5600.0
2015-03-27 13:55:00,206.87,207.03,206.87,206.91,49700.0,172.3588,172.4921,172.3588,172.3921,49700.0
2015-03-27 14:00:00,206.93,207.06,206.86,206.99,9800.0,172.4088,172.5171,172.3504,172.4587,9800.0
2015-03-27 14:05:00,206.98,206.98,206.82,206.93,39600.0,172.4504,172.4504,172.3171,172.4088,39600.0
2015-03-27 14:10:00,206.93,207.0,206.87,206.87,14400.0,172.4088,172.4671,172.3588,172.3588,14400.0
2015-03-27 14:15:00,206.88,206.91,206.76,206.86,11200.0,172.3671,172.3921,172.2671,172.3504,11200.0
2015-03-27 14:20:00,206.85,206.96,206.81,206.93,15900.0,172.3421,172.4337,172.3088,172.4088,15900.0
2015-03-27 14:25:00,206.91,207.0,206.86,206.89,12700.0,172.3921,172.4671,172.3504,172.3754,12700.0
2015-03-27 14:30:00,206.91,206.92,206.85,206.91,11700.0,172.3921,172.4004,172.3421,172.3921,11700.0
2015-03-27 14:35:00,206.91,206.92,206.76,206.77,7500.0,172.3921,172.4004,172.2671,172.2754,7500.0
2015-03-27 14:40:00,206.77,206.88,206.77,206.84,13500.0,172.2754,172.3671,172.2754,172.3338,13500.0
2015-03-27 14:45:00,206.86,206.88,206.79,206.87,9300.0,172.3504,172.3671,172.2921,172.3588,9300.0
2015-03-27 14:50:00,206.87,206.92,206.86,206.9,6500.0,172.3588,172.4004,172.3504,172.3838,6500.0
2015-03-27 14:55:00,206.89,206.9,206.81,206.9,10100.0,172.3754,172.3838,172.3088,172.3838,10100.0
2015-03-27 15:00:00,206.9,207.02,206.89,207.0,18400.0,172.3838,172.4837,172.3754,172.4671,18400.0
2015-03-27 15:05:00,207.02,207.12,206.91,206.93,10300.0,172.4837,172.5671,172.3921,172.4088,10300.0
2015-03-27 15:10:00,206.92,206.95,206.86,206.9,15400.0,172.4004,172.4254,172.3504,172.3838,15400.0
2015-03-27 15:15:00,206.91,206.92,206.77,206.79,9000.0,172.3921,172.4004,172.2754,172.2921,9000.0
2015-03-27 15:20:00,206.79,206.91,206.78,206.86,25300.0,172.2921,172.3921,172.2838,172.3504,25300.0
2015-03-27 15:25:00,206.85,206.91,206.84,206.86,13100.0,172.3421,172.3921,172.3338,172.3504,13100.0
2015-03-27 15:30:00,206.85,207.07,206.84,207.06,28300.0,172.3421,172.5254,172.3338,172.5171,28300.0
2015-03-27 15:35:00,207.06,207.29,206.95,207.26,24300.0,172.5171,172.7087,172.4254,172.6837,24300.0
2015-03-27 15:40:00,207.25,207.31,207.18,207.22,37700.0,172.6754,172.7254,172.617,172.6504,37700.0
2015-03-27 15:45:00,207.21,207.22,206.99,207.07,67700.0,172.642,172.6504,172.4587,172.5254,67700.0
2015-03-27 15:50:00,207.08,207.25,207.08,207.24,57200.0,172.5337,172.6754,172.5337,172.667,57200.0
2015-03-27 15:55:00,207.24,207.32,207.06,207.1,154500.0,172.667,172.7337,172.5171,172.5504,154500.0
2015-03-30 09:30:00,208.35,208.74,208.35,208.68,79300.0,173.5919,173.9168,173.5919,173.8668,79300.0
2015-03-30 09:35:00,208.71,209.0,208.7,208.96,48200.0,173.8918,174.1334,173.8835,174.1001,48200.0
2015-03-30 09:40:00,209.0,209.21,208.88,209.12,68700.0,174.1334,174.3084,174.0334,174.2334,68700.0
2015-03-30 09:45:00,209.14,209.42,209.12,209.32,94800.0,174.2501,174.4834,174.2334,174.4,94800.0
2015-03-30 09:50:00,209.36,209.44,209.24,209.29,61100.0,174.4334,174.5,174.3334,174.375,61100.0
2015-03-30 09:55:00,209.33,209.33,209.25,209.3,26200.0,174.4084,174.4084,174.3417,174.3834,26200.0
2015-03-30 10:00:00,209.41,209.49,209.27,209.33,54200.0,174.475,174.5417,174.3584,174.4084,54200.0
2015-03-30 10:05:00,209.32,209.34,209.14,209.21,64400.0,174.4,174.4167,174.2501,174.3084,64400.0
2015-03-30 10:10:00,209.23,209.29,209.17,209.25,28200.0,174.3251,174.375,174.2751,174.3417,28200.0
2015-03-30 10:15:00,209.22,209.31,209.18,209.2,20000.0,174.3167,174.3917,174.2834,174.3001,20000.0
2015-03-30 10:20:00,209.22,209.26,208.92,209.02,44300.0,174.3167,174.35,174.0668,174.1501,44300.0
2015-03-30 10:25:00,209.0,209.06,208.99,209.04,10600.0,174.1334,174.1834,174.1251,174.1667,10600.0
2015-03-30 10:30:00,209.07,209.23,209.01,209.11,26800.0,174.1917,174.3251,174.1418,174.2251,26800.0
2015-03-30 10:35:00,209.14,209.17,208.99,209.11,14200.0,174.2501,174.2751,174.1251,174.2251,14200.0
2015-03-30 10:40:00,209.11,209.14,209.01,209.06,23200.0,174.2251,174.2501,174.1418,174.1834,23200.0
2015-03-30 10:45:00,209.08,209.22,209.08,209.21,14100.0,174.2001,174.3167,174.2001,174.3084,14100.0
2015-03-30 10:50:00,209.21,209.35,209.21,209.34,4800.0,174.3084,174.425,174.3084,174.4167,4800.0
2015-03-30 10:55:00,209.34,209.34,209.23,209.25,7200.0,174.4167,174.4167,174.3251,174.3417,7200.0
2015-03-30 11:00:00,209.26,209.31,209.13,209.14,17400.0,174.35,174.3917,174.2417,174.2501,17400.0
2015-03-30 11:05:00,209.1,209.19,209.07,209.16,7600.0,174.2167,174.2917,174.1917,174.2667,7600.0
2015-03-30 11:10:00,209.17,209.25,209.07,209.25,121200.0,174.2751,174.3417,174.1917,174.3417,121200.0
2015-03-30 11:15:00,209.25,209.34,209.22,209.22,100800.0,174.3417,174.4167,174.3167,174.3167,100800.0
2015-03-30 11:20:00,209.21,209.28,209.15,209.19,107300.0,174.3084,174.3667,174.2584,174.2917,107300.0
2015-03-30 11:25:00,209.19,209.33,209.19,209.26,25800.0,174.2917,174.4084,174.2917,174.35,25800.0
2015-03-30 11:30:00,209.26,209.33,209.21,209.22,18800.0,174.35,174.4084,174.3084,174.3167,18800.0
2015-03-30 11:35:00,209.21,209.35,209.21,209.34,24600.0,174.3084,174.425,174.3084,174.4167,24600.0
2015-03-30 11:40:00,209.35,209.38,209.25,209.26,15600.0,174.425,174.45,174.3417,174.35,15600.0
2015-03-30 11:45:00,209.3,209.35,209.24,209.32,10900.0,174.3834,174.425,174.3334,174.4,10900.0
2015-03-30 11:50:00,209.3,209.3,209.19,209.22,3900.0,174.3834,174.3834,174.2917,174.3167,3900.0
2015-03-30 11:55:00,209.2,209.32,209.16,209.31,26000.0,174.3001,174.4,174.2667,174.3917,26000.0
2015-03-30 12:00:00,209.32,209.43,209.31,209.34,13200.0,174.4,174.4917,174.3917,174.4167,13200.0
2015-03-30 12:05:00,209.35,209.41,209.29,209.33,266300.0,174.425,174.475,174.375,174.4084,266300.0
2015-03-30 12:10:00,209.3,209.47,209.3,209.45,21300.0,174.3834,174.525,174.3834,174.5084,21300.0
2015-03-30 12:15:00,209.45,209.59,209.41,209.48,32500.0,174.5084,174.625,174.475,174.5333,32500.0
2015-03-30 12:20:00,209.51,209.55,209.43,209.52,12100.0,174.5583,174.5917,174.4917,174.5667,12100.0
2015-03-30 12:25:00,209.53,209.54,209.45,209.5,21200.0,174.575,174.5833,174.5084,174.55,21200.0
2015-03-30 12:30:00,209.53,209.54,209.42,209.52,12400.0,174.575,174.5833,174.4834,174.5667,12400.0
2015-03-30 12:35:00,209.5,209.55,209.48,209.48,12100.0,174.55,174.5917,174.5333,174.5333,12100.0
2015-03-30 12:40:00,209.53,209.61,209.53,209.56,15100.0,174.575,174.6417,174.575,174.6,15100.0
2015-03-30 12:45:00,209.55,209.61,209.55,209.6,12700.0,174.5917,174.6417,174.5917,174.6333,12700.0
2015-03-30 12:50:00,209.6,209.61,209.54,209.58,3800.0,174.6333,174.6417,174.5833,174.6167,3800.0
2015-03-30 12:55:00,209.57,209.59,209.52,209.58,4500.0,174.6083,174.625,174.5667,174.6167,4500.0
2015-03-30 13:00:00,209.58,209.64,209.55,209.61,11300.0,174.6167,174.6667,174.5917,174.6417,11300.0
2015-03-30 13:05:00,209.63,209.73,209.61,209.71,13300.0,174.6583,174.7416,174.6417,174.725,13300.0
2015-03-30 13:10:00,209.72,209.79,209.68,209.7,149200.0,174.7333,174.7916,174.7,174.7166,149200.0
2015-03-30 13:15:00,209.69,209.75,209.69,209.72,9300.0,174.7083,174.7583,174.7083,174.7333,9300.0
2015-03-30 13:20:00,209.73,209.82,209.72,209.79,24400.0,174.7416,174.8166,174.7333,174.7916,24400.0
2015-03-30 13:25:00,209.79,209.8,209.74,209.8,6400.0,174.7916,174.8,174.75,174.8,6400.0
2015-03-30 13:30:00,209.81,209.83,209.78,209.83,16800.0,174.8083,174.825,174.7833,174.825,16800.0
2015-03-30 13:35:00,209.83,209.87,209.74,209.77,6900.0,174.825,174.8583,174.75,174.775,6900.0
2015-03-30 13:40:00,209.77,209.79,209.71,209.72,5100.0,174.775,174.7916,174.725,174.7333,5100.0
2015-03-30 13:45:00,209.71,209.73,209.65,209.66,9900.0,174.725,174.7416,174.675,174.6833,9900.0
2015-03-30 13:50:00,209.66,209.66,209.54,209.62,21000.0,174.6833,174.6833,174.5833,174.65,21000.0
2015-03-30 13:55:00,209.62,209.68,209.6,209.65,7300.0,174.65,174.7,174.6333,174.675,7300.0
2015-03-30 14:00:00,209.67,209.77,209.67,209.77,16100.0,174.6916,174.775,174.6916,174.775,16100.0
2015-03-30 14:05:00,209.76,209.86,209.75,209.77,28900.0,174.7666,174.85,174.7583,174.775,28900.0
2015-03-30 14:10:00,209.79,209.85,209.77,209.83,8300.0,174.7916,174.8416,174.775,174.825,8300.0
2015-03-30 14:15:00,209.85,209.92,209.83,209.84,31100.0,174.8416,174.8999,174.825,174.8333,31100.0
2015-03-30 14:20:00,209.84,209.9,209.84,209.9,6400.0,174.8333,174.8833,174.8333,174.8833,6400.0
2015-03-30 14:25:00,209.86,209.86,209.76,209.77,7800.0,174.85,174.85,174.7666,174.775,7800.0
2015-03-30 14:30:00,209.77,209.84,209.74,209.76,20500.0,174.775,174.8333,174.75,174.7666,20500.0
2015-03-30 14:35:00,209.77,209.79,209.75,209.78,7500.0,174.775,174.7916,174.7583,174.7833,7500.0
2015-03-30 14:40:00,209.79,209.85,209.72,209.81,16900.0,174.7916,174.8416,174.7333,174.8083,16900.0
2015-03-30 14:45:00,209.82,209.84,209.75,209.81,23400.0,174.8166,174.8333,174.7583,174.8083,23400.0
2015-03-30 14:50:00,209.84,209.87,209.78,209.79,9600.0,174.8333,174.8583,174.7833,174.7916,9600.0
2015-03-30 14:55:00,209.78,209.92,209.78,209.92,10600.0,174.7833,174.8999,174.7833,174.8999,10600.0
2015-03-30 15:00:00,209.94,209.96,209.84,209.86,45700.0,174.9166,174.9333,174.8333,174.85,45700.0
2015-03-30 15:05:00,209.86,209.96,209.84,209.94,25000.0,174.85,174.9333,174.8333,174.9166,25000.0
2015-03-30 15:10:00,209.94,209.95,209.83,209.83,17600.0,174.9166,174.9249,174.825,174.825,17600.0
2015-03-30 15:15:00,209.86,209.99,209.76,209.98,41500.0,174.85,174.9583,174.7666,174.9499,41500.0
2015-03-30 15:20:00,209.98,209.98,209.76,209.79,6800.0,174.9499,174.9499,174.7666,174.7916,6800.0
2015-03-30 15:25:00,209.79,209.8,209.71,209.79,15900.0,174.7916,174.8,174.725,174.7916,15900.0
2015-03-30 15:30:00,209.8,209.81,209.68,209.81,27600.0,174.8,174.8083,174.7,174.8083,27600.0
2015-03-30 15:35:00,209.82,209.92,209.81,209.84,26000.0,174.8166,174.8999,174.8083,174.8333,26000.0
2015-03-30 15:40:00,209.86,209.91,209.8,209.88,40600.0,174.85,174.8916,174.8,174.8666,40600.0
2015-03-30 15:45:00,209.88,209.89,209.74,209.79,33500.0,174.8666,174.8749,174.75,174.7916,33500.0
2015-03-30 15:50:00,209.8,209.84,209.69,209.75,58500.0,174.8,174.8333,174.7083,174.7583,58500.0
2015-03-30 15:55:00,209.73,209.78,209.65,209.65,201600.0,174.7416,174.7833,174.675,174.675,201600.0
2015-03-31 09:30:00,208.65,208.82,208.37,208.71,137100.0,173.8418,173.9835,173.6085,173.8918,137100.0
2015-03-31 09:35:00,208.71,208.92,208.67,208.92,60700.0,173.8918,174.0668,173.8585,174.0668,60700.0
2015-03-31 09:40:00,208.94,208.94,208.38,208.48,82300.0,174.0834,174.0834,173.6169,173.7002,82300.0
2015-03-31 09:45:00,208.46,208.73,208.46,208.62,51900.0,173.6835,173.9085,173.6835,173.8168,51900.0
2015-03-31 09:50:00,208.61,208.66,208.38,208.63,21300.0,173.8085,173.8501,173.6169,173.8251,21300.0
2015-03-31 09:55:00,208.64,208.79,208.61,208.77,12700.0,173.8335,173.9585,173.8085,173.9418,12700.0
2015-03-31 10:00:00,208.73,208.95,208.73,208.84,51100.0,173.9085,174.0918,173.9085,174.0001,51100.0
2015-03-31 10:05:00,208.85,208.95,208.74,208.95,66000.0,174.0084,174.0918,173.9168,174.0918,66000.0
2015-03-31 10:10:00,208.96,209.05,208.7,208.77,41000.0,174.1001,174.1751,173.8835,173.9418,41000.0
2015-03-31 10:15:00,208.76,208.88,208.69,208.83,15100.0,173.9335,174.0334,173.8751,173.9918,15100.0
2015-03-31 10:20:00,208.82,209.03,208.81,209.0,16300.0,173.9835,174.1584,173.9751,174.1334,16300.0
2015-03-31 10:25:00,209.02,209.11,208.95,208.97,43200.0,174.1501,174.2251,174.0918,174.1084,43200.0
2015-03-31 10:30:00,209.03,209.17,208.99,209.07,20700.0,174.1584,174.2751,174.1251,174.1917,20700.0
2015-03-31 10:35:00,209.08,209.14,209.01,209.02,13600.0,174.2001,174.2501,174.1418,174.1501,13600.0
2015-03-31 10:40:00,209.03,209.13,209.01,209.1,3600.0,174.1584,174.2417,174.1418,174.2167,3600.0
2015-03-31 10:45:00,209.13,209.23,209.1,209.13,30700.0,174.2417,174.3251,174.2167,174.2417,30700.0
2015-03-31 10:50:00,209.13,209.16,208.98,208.98,26300.0,174.2417,174.2667,174.1168,174.1168,26300.0
2015-03-31 10:55:00,208.99,209.08,208.94,208.94,14400.0,174.1251,174.2001,174.0834,174.0834,14400.0
2015-03-31 11:00:00,208.93,209.16,208.93,209.15,28000.0,174.0751,174.2667,174.0751,174.2584,28000.0
2015-03-31 11:05:00,209.15,209.26,209.12,209.25,32500.0,174.2584,174.35,174.2334,174.3417,32500.0
2015-03-31 11:10:00,209.27,209.49,209.27,209.45,45000.0,174.3584,174.5417,174.3584,174.5084,45000.0
2015-03-31 11:15:00,209.45,209.45,209.32,209.39,13700.0,174.5084,174.5084,174.4,174.4584,13700.0
2015-03-31 11:20:00,209.41,209.41,209.25,209.33,6600.0,174.475,174.475,174.3417,174.4084,6600.0
2015-03-31 11:25:00,209.31,209.37,209.26,209.28,21700.0,174.3917,174.4417,174.35,174.3667,21700.0
2015-03-31 11:30:00,209.25,209.27,208.95,209.02,27500.0,174.3417,174.3584,174.0918,174.1501,27500.0
2015-03-31 11:35:00,209.02,209.03,208.9,209.03,5600.0,174.1501,174.1584,174.0501,174.1584,5600.0
2015-03-31 11:40:00,209.02,209.02,208.88,208.94,12800.0,174.1501,174.1501,174.0334,174.0834,12800.0
2015-03-31 11:45:00,208.91,209.02,208.91,208.95,47400.0,174.0584,174.1501,174.0584,174.0918,47400.0
2015-03-31 11:50:00,208.97,209.01,208.77,208.83,38300.0,174.1084,174.1418,173.9418,173.9918,38300.0
2015-03-31 11:55:00,208.81,208.85,208.79,208.79,7100.0,173.9751,174.0084,173.9585,173.9585,7100.0
2015-03-31 12:00:00,208.75,208.75,208.56,208.56,34500.0,173.9251,173.9251,173.7668,173.7668,34500.0
2015-03-31 12:05:00,208.6,208.66,208.59,208.59,17500.0,173.8002,173.8501,173.7918,173.7918,17500.0
2015-03-31 12:10:00,208.57,208.7,208.54,208.7,21600.0,173.7752,173.8835,173.7502,173.8835,21600.0
2015-03-31 12:15:00,208.73,208.73,208.68,208.68,6200.0,173.9085,173.9085,173.8668,173.8668,6200.0
2015-03-31 12:20:00,208.67,208.82,208.66,208.78,12500.0,173.8585,173.9835,173.8501,173.9501,12500.0
2015-03-31 12:25:00,208.77,208.79,208.73,208.78,3900.0,173.9418,173.9585,173.9085,173.9501,3900.0
2015-03-31 12:30:00,208.76,208.8,208.69,208.8,11600.0,173.9335,173.9668,173.8751,173.9668,11600.0
2015-03-31 12:35:00,208.83,208.93,208.8,208.92,51700.0,173.9918,174.0751,173.9668,174.0668,51700.0
2015-03-31 12:40:00,208.9,208.94,208.89,208.91,7100.0,174.0501,174.0834,174.0418,174.0584,7100.0
2015-03-31 12:45:00,208.94,208.97,208.82,208.85,14000.0,174.0834,174.1084,173.9835,174.0084,14000.0
2015-03-31 12:50:00,208.84,208.88,208.78,208.78,11400.0,174.0001,174.0334,173.9501,173.9501,11400.0
2015-03-31 12:55:00,208.79,208.91,208.78,208.85,6500.0,173.9585,174.0584,173.9501,174.0084,6500.0
2015-03-31 13:00:00,208.88,208.98,208.87,208.98,25700.0,174.0334,174.1168,174.0251,174.1168,25700.0
2015-03-31 13:05:00,208.96,209.0,208.93,208.98,10700.0,174.1001,174.1334,174.0751,174.1168,10700.0
2015-03-31 13:10:00,208.97,208.99,208.91,208.99,9400.0,174.1084,174.1251,174.0584,174.1251,9400.0
2015-03-31 13:15:00,209.03,209.13,209.03,209.13,8200.0,174.1584,174.2417,174.1584,174.2417,8200.0
2015-03-31 13:20:00,209.09,209.13,209.04,209.13,3900.0,174.2084,174.2417,174.1667,174.2417,3900.0
2015-03-31 13:25:00,209.09,209.12,209.06,209.07,8000.0,174.2084,174.2334,174.1834,174.1917,8000.0
2015-03-31 13:30:00,209.1,209.29,209.06,209.23,12000.0,174.2167,174.375,174.1834,174.3251,12000.0
2015-03-31 13:35:00,209.25,209.25,209.14,209.15,12600.0,174.3417,174.3417,174.2501,174.2584,12600.0
2015-03-31 13:40:00,209.15,209.26,209.15,209.23,44700.0,174.2584,174.35,174.2584,174.3251,44700.0
2015-03-31 13:45:00,209.22,209.23,208.98,209.03,19400.0,174.3167,174.3251,174.1168,174.1584,19400.0
2015-03-31 13:50:00,209.01,209.03,208.9,208.91,8700.0,174.1418,174.1584,174.0501,174.0584,8700.0
2015-03-31 13:55:00,208.94,208.94,208.81,208.87,18400.0,174.0834,174.0834,173.9751,174.0251,18400.0
2015-03-31 14:00:00,208.85,208.93,208.85,208.93,7900.0,174.0084,174.0751,174.0084,174.0751,7900.0
2015-03-31 14:05:00,208.92,208.95,208.87,208.9,7700.0,174.0668,174.0918,174.0251,174.0501,7700.0
2015-03-31 14:10:00,208.91,209.04,208.9,208.99,11700.0,174.0584,174.1667,174.0501,174.1251,11700.0
2015-03-31 14:15:00,208.99,209.0,208.92,208.92,14900.0,174.1251,174.1334,174.0668,174.0668,14900.0
2015-03-31 14:20:00,208.91,209.01,208.81,209.01,52200.0,174.0584,174.1418,173.9751,174.1418,52200.0
2015-03-31 14:25:00,208.99,209.01,208.84,208.84,30500.0,174.1251,174.1418,174.0001,174.0001,30500.0
2015-03-31 14:30:00,208.83,208.91,208.71,208.76,112200.0,173.9918,174.0584,173.8918,173.9335,112200.0
2015-03-31 14:35:00,208.75,208.84,208.74,208.82,23400.0,173.9251,174.0001,173.9168,173.9835,23400.0
2015-03-31 14:40:00,208.8,208.8,208.72,208.72,9800.0,173.9668,173.9668,173.9001,173.9001,9800.0
2015-03-31 14:45:00,208.72,208.91,208.72,208.91,16700.0,173.9001,174.0584,173.9001,174.0584,16700.0
2015-03-31 14:50:00,208.93,208.95,208.81,208.84,8800.0,174.0751,174.0918,173.9751,174.0001,8800.0
2015-03-31 14:55:00,208.84,208.99,208.84,208.97,11200.0,174.0001,174.1251,174.0001,174.1084,11200.0
2015-03-31 15:00:00,208.97,208.97,208.54,208.6,71100.0,174.1084,174.1084,173.7502,173.8002,71100.0
2015-03-31 15:05:00,208.6,208.66,208.43,208.55,30300.0,173.8002,173.8501,173.6585,173.7585,30300.0
2015-03-31 15:10:00,208.55,208.6,208.33,208.33,28500.0,173.7585,173.8002,173.5752,173.5752,28500.0
2015-03-31 15:15:00,208.32,208.32,207.96,208.0,109600.0,173.5669,173.5669,173.2669,173.3002,109600.0
2015-03-31 15:20:00,208.02,208.2,207.84,207.92,61900.0,173.3169,173.4669,173.1669,173.2336,61900.0
2015-03-31 15:25:00,207.95,208.07,207.91,208.03,55000.0,173.2586,173.3586,173.2253,173.3252,55000.0
2015-03-31 15:30:00,208.03,208.03,207.76,207.97,100700.0,173.3252,173.3252,173.1003,173.2753,100700.0
2015-03-31 15:35:00,207.99,208.19,207.95,208.13,36500.0,173.2919,173.4586,173.2586,173.4086,36500.0
2015-03-31 15:40:00,208.09,208.2,208.01,208.07,55700.0,173.3752,173.4669,173.3086,173.3586,55700.0
2015-03-31 15:45:00,208.04,208.31,208.0,208.26,93000.0,173.3336,173.5585,173.3002,173.5169,93000.0
2015-03-31 15:50:00,208.24,208.24,207.96,207.96,109300.0,173.5002,173.5002,173.2669,173.2669,109300.0
2015-03-31 15:55:00,207.95,208.29,207.81,207.81,371300.0,173.2586,173.5419,173.1419,173.1419,371300.0
2015-04-01 09:30:00,207.77,207.78,207.35,207.39,121400.0,173.1086,173.117,172.7587,172.792,121400.0
2015-04-01 09:35:00,207.36,207.37,206.65,206.65,119400.0,172.767,172.7753,172.1755,172.1755,119400.0
2015-04-01 09:40:00,206.65,206.7,206.35,206.38,74900.0,172.1755,172.2171,171.9255,171.9505,74900.0
2015-04-01 09:45:00,206.36,206.56,206.08,206.13,46200.0,171.9338,172.1005,171.7006,171.7422,46200.0
2015-04-01 09:50:00,206.16,206.19,205.88,206.1,71800.0,171.7672,171.7922,171.5339,171.7172,71800.0
2015-04-01 09:55:00,206.07,206.25,205.91,206.21,168800.0,171.6922,171.8422,171.5589,171.8089,168800.0
2015-04-01 10:00:00,206.19,206.43,206.07,206.39,284100.0,171.7922,171.9922,171.6922,171.9588,284100.0
2015-04-01 10:05:00,206.39,206.4,206.07,206.24,60000.0,171.9588,171.9672,171.6922,171.8339,60000.0
2015-04-01 10:10:00,206.26,206.52,206.12,206.28,290800.0,171.8505,172.0672,171.7339,171.8672,290800.0
2015-04-01 10:15:00,206.28,206.54,206.15,206.47,845800.0,171.8672,172.0838,171.7589,172.0255,845800.0
2015-04-01 10:20:00,206.52,206.68,206.46,206.55,76800.0,172.0672,172.2005,172.0172,172.0921,76800.0
2015-04-01 10:25:00,206.55,206.72,206.48,206.49,165400.0,172.0921,172.2338,172.0338,172.0422,165400.0
2015-04-01 10:30:00,206.55,206.64,206.36,206.39,32600.0,172.0921,172.1671,171.9338,171.9588,32600.0
2015-04-01 10:35:00,206.38,206.42,206.22,206.34,56000.0,171.9505,171.9838,171.8172,171.9172,56000.0
2015-04-01 10:40:00,206.32,206.78,206.32,206.71,37100.0,171.9005,172.2838,171.9005,172.2255,37100.0
2015-04-01 10:45:00,206.76,206.96,206.67,206.96,45000.0,172.2671,172.4337,172.1921,172.4337,45000.0
2015-04-01 10:50:00,206.97,207.29,206.95,207.1,51900.0,172.4421,172.7087,172.4254,172.5504,51900.0
2015-04-01 10:55:00,207.09,207.14,207.01,207.05,17500.0,172.5421,172.5837,172.4754,172.5087,17500.0
2015-04-01 11:00:00,207.09,207.13,206.88,207.0,29100.0,172.5421,172.5754,172.3671,172.4671,29100.0
2015-04-01 11:05:00,207.0,207.11,206.91,207.11,36600.0,172.4671,172.5587,172.3921,172.5587,36600.0
2015-04-01 11:10:00,207.14,207.34,207.09,207.34,60300.0,172.5837,172.7504,172.5421,172.7504,60300.0
2015-04-01 11:15:00,207.37,207.39,207.2,207.27,26000.0,172.7753,172.792,172.6337,172.692,26000.0
2015-04-01 11:20:00,207.29,207.3,207.07,207.09,25200.0,172.7087,172.717,172.5254,172.5421,25200.0
2015-04-01 11:25:00,207.09,207.1,206.83,206.88,28800.0,172.5421,172.5504,172.3254,172.3671,28800.0
2015-04-01 11:30:00,206.89,207.01,206.71,206.75,103800.0,172.3754,172.4754,172.2255,172.2588,103800.0
2015-04-01 11:35:00,206.75,206.91,206.74,206.85,52600.0,172.2588,172.3921,172.2504,172.3421,52600.0
2015-04-01 11:40:00,206.89,206.93,206.81,206.93,15600.0,172.3754,172.4088,172.3088,172.4088,15600.0
2015-04-01 11:45:00,206.93,207.13,206.87,207.07,59500.0,172.4088,172.5754,172.3588,172.5254,59500.0
2015-04-01 11:50:00,207.07,207.14,207.03,207.13,13500.0,172.5254,172.5837,172.4921,172.5754,13500.0
2015-04-01 11:55:00,207.14,207.15,206.82,206.85,21300.0,172.5837,172.5921,172.3171,172.3421,21300.0
2015-04-01 12:00:00,206.85,206.87,206.69,206.72,29800.0,172.3421,172.3588,172.2088,172.2338,29800.0
2015-04-01 12:05:00,206.74,206.76,206.63,206.76,22700.0,172.2504,172.2671,172.1588,172.2671,22700.0
2015-04-01 12:10:00,206.79,206.83,206.44,206.57,28400.0,172.2921,172.3254,172.0005,172.1088,28400.0
2015-04-01 12:15:00,206.56,206.62,206.49,206.57,51600.0,172.1005,172.1505,172.0422,172.1088,51600.0
2015-04-01 12:20:00,206.56,206.61,206.47,206.55,51000.0,172.1005,172.1421,172.0255,172.0921,51000.0
2015-04-01 12:25:00,206.55,206.85,206.55,206.77,15500.0,172.0921,172.3421,172.0921,172.2754,15500.0
2015-04-01 12:30:00,206.73,206.8,206.59,206.74,37800.0,172.2421,172.3004,172.1255,172.2504,37800.0
2015-04-01 12:35:00,206.75,206.79,206.65,206.73,16000.0,172.2588,172.2921,172.1755,172.2421,16000.0
2015-04-01 12:40:00,206.78,206.89,206.75,206.84,15900.0,172.2838,172.3754,172.2588,172.3338,15900.0
2015-04-01 12:45:00,206.85,206.88,206.66,206.77,31800.0,172.3421,172.3671,172.1838,172.2754,31800.0
2015-04-01 12:50:00,206.78,207.09,206.75,207.03,25400.0,172.2838,172.5421,172.2588,172.4921,25400.0
2015-04-01 12:55:00,207.03,207.03,206.86,206.86,21500.0,172.4921,172.4921,172.3504,172.3504,21500.0
2015-04-01 13:00:00,206.85,206.85,206.69,206.69,8000.0,172.3421,172.3421,172.2088,172.2088,8000.0
2015-04-01 13:05:00,206.7,206.83,206.7,206.82,14900.0,172.2171,172.3254,172.2171,172.3171,14900.0
2015-04-01 13:10:00,206.85,206.95,206.85,206.91,13100.0,172.3421,172.4254,172.3421,172.3921,13100.0
2015-04-01 13:15:00,206.93,206.99,206.85,206.85,8500.0,172.4088,172.4587,172.3421,172.3421,8500.0
2015-04-01 13:20:00,206.86,206.93,206.76,206.85,37300.0,172.3504,172.4088,172.2671,172.3421,37300.0
2015-04-01 13:25:00,206.85,206.95,206.77,206.93,23100.0,172.3421,172.4254,172.2754,172.4088,23100.0
2015-04-01 13:30:00,206.95,207.08,206.88,206.97,11600.0,172.4254,172.5337,172.3671,172.4421,11600.0
2015-04-01 13:35:00,206.95,207.01,206.87,206.93,16500.0,172.4254,172.4754,172.3588,172.4088,16500.0
2015-04-01 13:40:00,206.92,207.18,206.91,207.08,29800.0,172.4004,172.617,172.3921,172.5337,29800.0
2015-04-01 13:45:00,207.08,207.28,207.02,207.24,52200.0,172.5337,172.7004,172.4837,172.667,52200.0
2015-04-01 13:50:00,207.25,207.25,207.15,207.17,15800.0,172.6754,172.6754,172.5921,172.6087,15800.0
2015-04-01 13:55:00,207.18,207.32,207.11,207.12,80200.0,172.617,172.7337,172.5587,172.5671,80200.0
2015-04-01 14:00:00,207.17,207.18,207.01,207.02,21200.0,172.6087,172.617,172.4754,172.4837,21200.0
2015-04-01 14:05:00,207.02,207.11,206.99,207.06,15000.0,172.4837,172.5587,172.4587,172.5171,15000.0
2015-04-01 14:10:00,207.04,207.12,206.71,206.76,234700.0,172.5004,172.5671,172.2255,172.2671,234700.0
2015-04-01 14:15:00,206.7,206.75,206.62,206.74,25800.0,172.2171,172.2588,172.1505,172.2504,25800.0
2015-04-01 14:20:00,206.73,206.87,206.68,206.85,23200.0,172.2421,172.3588,172.2005,172.3421,23200.0
2015-04-01 14:25:00,206.84,206.84,206.58,206.63,24500.0,172.3338,172.3338,172.1171,172.1588,24500.0
2015-04-01 14:30:00,206.63,206.67,206.47,206.65,92100.0,172.1588,172.1921,172.0255,172.1755,92100.0
2015-04-01 14:35:00,206.69,206.71,206.52,206.69,20700.0,172.2088,172.2255,172.0672,172.2088,20700.0
2015-04-01 14:40:00,206.7,206.75,206.58,206.62,28100.0,172.2171,172.2588,172.1171,172.1505,28100.0
2015-04-01 14:45:00,206.64,206.95,206.6,206.88,52200.0,172.1671,172.4254,172.1338,172.3671,52200.0
2015-04-01 14:50:00,206.92,206.96,206.83,206.85,29600.0,172.4004,172.4337,172.3254,172.3421,29600.0
2015-04-01 14:55:00,206.84,206.89,206.77,206.78,9000.0,172.3338,172.3754,172.2754,172.2838,9000.0
2015-04-01 15:00:00,206.79,206.82,206.65,206.74,52500.0,172.2921,172.3171,172.1755,172.2504,52500.0
2015-04-01 15:05:00,206.75,206.75,206.41,206.46,128600.0,172.2588,172.2588,171.9755,172.0172,128600.0
2015-04-01 15:10:00,206.47,206.66,206.42,206.59,151300.0,172.0255,172.1838,171.9838,172.1255,151300.0
2015-04-01 15:15:00,206.6,206.7,206.49,206.53,117300.0,172.1338,172.2171,172.0422,172.0755,117300.0
2015-04-01 15:20:00,206.52,206.77,206.51,206.72,137500.0,172.0672,172.2754,172.0588,172.2338,137500.0
2015-04-01 15:25:00,206.72,206.75,206.58,206.64,120900.0,172.2338,172.2588,172.1171,172.1671,120900.0
2015-04-01 15:30:00,206.61,206.78,206.55,206.77,215200.0,172.1421,172.2838,172.0921,172.2754,215200.0
2015-04-01 15:35:00,206.78,207.08,206.78,206.88,93500.0,172.2838,172.5337,172.2838,172.3671,93500.0
2015-04-01 15:40:00,206.87,206.9,206.53,206.63,109100.0,172.3588,172.3838,172.0755,172.1588,109100.0
2015-04-01 15:45:00,206.61,206.9,206.61,206.77,42000.0,172.1421,172.3838,172.1421,172.2754,42000.0
2015-04-01 15:50:00,206.84,206.94,206.79,206.82,57400.0,172.3338,172.4171,172.2921,172.3171,57400.0
2015-04-01 15:55:00,206.84,207.13,206.84,207.13,315600.0,172.3338,172.5754,172.3338,172.5754,315600.0
2015-04-02 09:30:00,206.99,207.27,206.76,207.23,75400.0,172.4587,172.692,172.2671,172.6587,75400.0
2015-04-02 09:35:00,207.28,207.32,207.04,207.04,361400.0,172.7004,172.7337,172.5004,172.5004,361400.0
2015-04-02 09:40:00,207.12,207.35,207.01,207.28,125700.0,172.5671,172.7587,172.4754,172.7004,125700.0
2015-04-02 09:45:00,207.27,207.82,207.21,207.82,64400.0,172.692,173.1503,172.642,173.1503,64400.0
2015-04-02 09:50:00,207.82,208.21,207.82,208.17,81900.0,173.1503,173.4752,173.1503,173.4419,81900.0
2015-04-02 09:55:00,208.18,208.24,208.06,208.14,54500.0,173.4502,173.5002,173.3502,173.4169,54500.0
2015-04-02 10:00:00,208.15,208.35,208.15,208.23,31600.0,173.4252,173.5919,173.4252,173.4919,31600.0
2015-04-02 10:05:00,208.28,208.31,208.13,208.18,23900.0,173.5335,173.5585,173.4086,173.4502,23900.0
2015-04-02 10:10:00,208.2,208.2,208.05,208.07,17900.0,173.4669,173.4669,173.3419,173.3586,17900.0
2015-04-02 10:15:00,208.05,208.09,207.97,208.09,35000.0,173.3419,173.3752,173.2753,173.3752,35000.0
2015-04-02 10:20:00,208.1,208.15,207.93,207.93,45500.0,173.3836,173.4252,173.2419,173.2419,45500.0
2015-04-02 10:25:00,207.91,207.91,207.83,207.87,27000.0,173.2253,173.2253,173.1586,173.1919,27000.0
2015-04-02 10:30:00,207.88,207.89,207.7,207.84,22300.0,173.2003,173.2086,173.0503,173.1669,22300.0
2015-04-02 10:35:00,207.84,207.86,207.76,207.81,104100.0,173.1669,173.1836,173.1003,173.1419,104100.0
2015-04-02 10:40:00,207.8,207.93,207.61,207.67,32900.0,173.1336,173.2419,172.9753,173.0253,32900.0
2015-04-02 10:45:00,207.66,207.8,207.63,207.79,19800.0,173.017,173.1336,172.992,173.1253,19800.0
2015-04-02 10:50:00,207.8,207.85,207.72,207.81,18700.0,173.1336,173.1753,173.067,173.1419,18700.0
2015-04-02 10:55:00,207.84,207.87,207.72,207.77,24100.0,173.1669,173.1919,173.067,173.1086,24100.0
2015-04-02 11:00:00,207.76,207.94,207.67,207.9,16900.0,173.1003,173.2503,173.0253,173.2169,16900.0
2015-04-02 11:05:00,207.9,207.93,207.81,207.82,6800.0,173.2169,173.2419,173.1419,173.1503,6800.0
2015-04-02 11:10:00,207.82,207.9,207.77,207.81,12300.0,173.1503,173.2169,173.1086,173.1419,12300.0
2015-04-02 11:15:00,207.8,207.91,207.75,207.87,21200.0,173.1336,173.2253,173.092,173.1919,21200.0
2015-04-02 11:20:00,207.88,207.98,207.85,207.95,6200.0,173.2003,173.2836,173.1753,173.2586,6200.0
2015-04-02 11:25:00,207.98,208.0,207.81,207.83,15600.0,173.2836,173.3002,173.1419,173.1586,15600.0
2015-04-02 11:30:00,207.83,207.98,207.83,207.98,22500.0,173.1586,173.2836,173.1586,173.2836,22500.0
2015-04-02 11:35:00,207.99,207.99,207.88,207.9,15400.0,173.2919,173.2919,173.2003,173.2169,15400.0
2015-04-02 11:40:00,207.91,207.91,207.75,207.85,11000.0,173.2253,173.2253,173.092,173.1753,11000.0
2015-04-02 11:45:00,207.78,207.81,207.72,207.81,7900.0,173.117,173.1419,173.067,173.1419,7900.0
2015-04-02 11:50:00,207.8,207.88,207.62,207.66,14000.0,173.1336,173.2003,172.9836,173.017,14000.0
2015-04-02 11:55:00,207.61,207.68,207.56,207.63,15000.0,172.9753,173.0336,172.9337,172.992,15000.0
2015-04-02 12:00:00,207.56,207.56,207.38,207.41,14300.0,172.9337,172.9337,172.7837,172.8087,14300.0
2015-04-02 12:05:00,207.35,207.38,207.22,207.37,23400.0,172.7587,172.7837,172.6504,172.7753,23400.0
2015-04-02 12:10:00,207.33,207.45,207.32,207.39,6000.0,172.742,172.842,172.7337,172.792,6000.0
2015-04-02 12:15:00,207.32,207.49,207.29,207.47,10000.0,172.7337,172.8753,172.7087,172.8587,10000.0
2015-04-02 12:20:00,207.45,207.52,207.44,207.51,3900.0,172.842,172.9003,172.8337,172.892,3900.0
2015-04-02 12:25:00,207.52,207.58,207.47,207.48,15900.0,172.9003,172.9503,172.8587,172.867,15900.0
2015-04-02 12:30:00,207.53,207.63,207.51,207.57,17500.0,172.9087,172.992,172.892,172.942,17500.0
2015-04-02 12:35:00,207.56,207.7,207.53,207.67,8300.0,172.9337,173.0503,172.9087,173.0253,8300.0
2015-04-02 12:40:00,207.7,207.78,207.67,207.78,6700.0,173.0503,173.117,173.0253,173.117,6700.0
2015-04-02 12:45:00,207.78,207.79,207.69,207.71,11300.0,173.117,173.1253,173.042,173.0586,11300.0
2015-04-02 12:50:00,207.72,207.76,207.68,207.75,23200.0,173.067,173.1003,173.0336,173.092,23200.0
2015-04-02 12:55:00,207.74,207.75,207.64,207.66,8100.0,173.0836,173.092,173.0003,173.017,8100.0
2015-04-02 13:00:00,207.69,207.7,207.6,207.63,12400.0,173.042,173.0503,172.967,172.992,12400.0
2015-04-02 13:05:00,207.61,207.63,207.58,207.59,3800.0,172.9753,172.992,172.9503,172.9586,3800.0
2015-04-02 13:10:00,207.59,207.75,207.59,207.74,10300.0,172.9586,173.092,172.9586,173.0836,10300.0
2015-04-02 13:15:00,207.75,207.93,207.75,207.9,20000.0,173.092,173.2419,173.092,173.2169,20000.0
2015-04-02 13:20:00,207.91,207.92,207.82,207.83,2900.0,173.2253,173.2336,173.1503,173.1586,2900.0
2015-04-02 13:25:00,207.84,207.87,207.79,207.8,6400.0,173.1669,173.1919,173.1253,173.1336,6400.0
2015-04-02 13:30:00,207.81,207.83,207.76,207.82,28200.0,173.1419,173.1586,173.1003,173.1503,28200.0
2015-04-02 13:35:00,207.8,207.8,207.77,207.79,7300.0,173.1336,173.1336,173.1086,173.1253,7300.0
2015-04-02 13:40:00,207.79,207.8,207.63,207.64,12400.0,173.1253,173.1336,172.992,173.0003,12400.0
2015-04-02 13:45:00,207.62,207.76,207.6,207.76,10200.0,172.9836,173.1003,172.967,173.1003,10200.0
2015-04-02 13:50:00,207.78,207.86,207.74,207.85,18800.0,173.117,173.1836,173.0836,173.1753,18800.0
2015-04-02 13:55:00,207.84,207.89,207.77,207.8,7500.0,173.1669,173.2086,173.1086,173.1336,7500.0
2015-04-02 14:00:00,207.81,207.81,207.69,207.73,8900.0,173.1419,173.1419,173.042,173.0753,8900.0
2015-04-02 14:05:00,207.72,207.8,207.68,207.79,11200.0,173.067,173.1336,173.0336,173.1253,11200.0
2015-04-02 14:10:00,207.77,207.85,207.75,207.83,18200.0,173.1086,173.1753,173.092,173.1586,18200.0
2015-04-02 14:15:00,207.84,208.1,207.82,208.09,59800.0,173.1669,173.3836,173.1503,173.3752,59800.0
2015-04-02 14:20:00,208.11,208.11,207.93,207.97,14900.0,173.3919,173.3919,173.2419,173.2753,14900.0
2015-04-02 14:25:00,207.97,208.0,207.92,207.92,11200.0,173.2753,173.3002,173.2336,173.2336,11200.0
2015-04-02 14:30:00,207.93,207.95,207.84,207.9,22900.0,173.2419,173.2586,173.1669,173.2169,22900.0
2015-04-02 14:35:00,207.91,207.97,207.83,207.83,7300.0,173.2253,173.2753,173.1586,173.1586,7300.0
2015-04-02 14:40:00,207.84,207.85,207.62,207.62,7300.0,173.1669,173.1753,172.9836,172.9836,7300.0
2015-04-02 14:45:00,207.65,207.71,207.55,207.68,9100.0,173.0086,173.0586,172.9253,173.0336,9100.0
2015-04-02 14:50:00,207.69,207.72,207.67,207.69,4700.0,173.042,173.067,173.0253,173.042,4700.0
2015-04-02 14:55:00,207.69,207.77,207.69,207.71,18900.0,173.042,173.1086,173.042,173.0586,18900.0
2015-04-02 15:00:00,207.7,207.81,207.7,207.8,11400.0,173.0503,173.1419,173.0503,173.1336,11400.0
2015-04-02 15:05:00,207.79,207.82,207.76,207.8,11200.0,173.1253,173.1503,173.1003,173.1336,11200.0
2015-04-02 15:10:00,207.8,207.81,207.64,207.69,14100.0,173.1336,173.1419,173.0003,173.042,14100.0
2015-04-02 15:15:00,207.67,207.71,207.62,207.62,43400.0,173.0253,173.0586,172.9836,172.9836,43400.0
2015-04-02 15:20:00,207.62,207.67,207.6,207.67,37700.0,172.9836,173.0253,172.967,173.0253,37700.0
2015-04-02 15:25:00,207.68,207.81,207.67,207.78,12500.0,173.0336,173.1419,173.0253,173.117,12500.0
2015-04-02 15:30:00,207.79,207.81,207.72,207.76,16900.0,173.1253,173.1419,173.067,173.1003,16900.0
2015-04-02 15:35:00,207.75,207.99,207.74,207.94,30200.0,173.092,173.2919,173.0836,173.2503,30200.0
2015-04-02 15:40:00,207.92,207.97,207.87,207.97,23200.0,173.2336,173.2753,173.1919,173.2753,23200.0
2015-04-02 15:45:00,207.97,208.15,207.97,208.15,63400.0,173.2753,173.4252,173.2753,173.4252,63400.0
2015-04-02 15:50:00,208.16,208.16,207.98,208.0,26500.0,173.4336,173.4336,173.2836,173.3002,26500.0
2015-04-02 15:55:00,208.0,208.1,207.75,207.76,208600.0,173.3002,173.3836,173.092,173.1003,208600.0
2015-04-06 09:30:00,206.76,207.0,206.59,206.99,102600.0,172.2671,172.4671,172.1255,172.4587,102600.0
2015-04-06 09:35:00,207.01,207.27,207.01,207.23,39900.0,172.4754,172.692,172.4754,172.6587,39900.0
2015-04-06 09:40:00,207.29,207.63,207.29,207.57,38700.0,172.7087,172.992,172.7087,172.942,38700.0
2015-04-06 09:45:00,207.59,208.1,207.59,207.95,190100.0,172.9586,173.3836,172.9586,173.2586,190100.0
2015-04-06 09:50:00,207.96,208.02,207.85,207.9,73800.0,173.2669,173.3169,173.1753,173.2169,73800.0
2015-04-06 09:55:00,207.9,208.07,207.85,207.9,16800.0,173.2169,173.3586,173.1753,173.2169,16800.0
2015-04-06 10:00:00,207.91,208.12,207.91,207.95,29600.0,173.2253,173.4002,173.2253,173.2586,29600.0
2015-04-06 10:05:00,207.96,208.3,207.96,208.12,24400.0,173.2669,173.5502,173.2669,173.4002,24400.0
2015-04-06 10:10:00,208.11,208.18,208.06,208.1,9700.0,173.3919,173.4502,173.3502,173.3836,9700.0
2015-04-06 10:15:00,208.12,208.36,208.11,208.25,13000.0,173.4002,173.6002,173.3919,173.5085,13000.0
2015-04-06 10:20:00,208.28,208.76,208.28,208.72,60800.0,173.5335,173.9335,173.5335,173.9001,60800.0
2015-04-06 10:25:00,208.68,208.87,208.58,208.83,19200.0,173.8668,174.0251,173.7835,173.9918,19200.0
2015-04-06 10:30:00,208.85,209.1,208.85,208.89,37300.0,174.0084,174.2167,174.0084,174.0418,37300.0
2015-04-06 10:35:00,208.9,209.03,208.9,208.95,17100.0,174.0501,174.1584,174.0501,174.0918,17100.0
2015-04-06 10:40:00,208.95,208.98,208.83,208.89,27100.0,174.0918,174.1168,173.9918,174.0418,27100.0
2015-04-06 10:45:00,208.88,208.96,208.8,208.85,17300.0,174.0334,174.1001,173.9668,174.0084,17300.0
2015-04-06 10:50:00,208.87,208.99,208.82,208.93,15500.0,174.0251,174.1251,173.9835,174.0751,15500.0
2015-04-06 10:55:00,208.96,209.05,208.91,208.98,11600.0,174.1001,174.1751,174.0584,174.1168,11600.0
2015-04-06 11:00:00,208.99,209.21,208.99,209.04,16500.0,174.1251,174.3084,174.1251,174.1667,16500.0
2015-04-06 11:05:00,209.02,209.16,209.01,209.13,13400.0,174.1501,174.2667,174.1418,174.2417,13400.0
2015-04-06 11:10:00,209.15,209.15,208.97,208.99,9200.0,174.2584,174.2584,174.1084,174.1251,9200.0
2015-04-06 11:15:00,209.01,209.09,208.97,209.09,142800.0,174.1418,174.2084,174.1084,174.2084,142800.0
2015-04-06 11:20:00,209.05,209.14,209.01,209.08,23600.0,174.1751,174.2501,174.1418,174.2001,23600.0
2015-04-06 11:25:00,209.07,209.14,209.05,209.14,5500.0,174.1917,174.2501,174.1751,174.2501,5500.0
2015-04-06 11:30:00,209.13,209.15,209.1,209.14,10200.0,174.2417,174.2584,174.2167,174.2501,10200.0
2015-04-06 11:35:00,209.13,209.24,209.1,209.23,8800.0,174.2417,174.3334,174.2167,174.3251,8800.0
2015-04-06 11:40:00,209.24,209.37,209.23,209.3,10400.0,174.3334,174.4417,174.3251,174.3834,10400.0
2015-04-06 11:45:00,209.33,209.42,209.28,209.31,26800.0,174.4084,174.4834,174.3667,174.3917,26800.0
2015-04-06 11:50:00,209.31,209.31,209.23,209.24,25700.0,174.3917,174.3917,174.3251,174.3334,25700.0
2015-04-06 11:55:00,209.25,209.31,209.2,209.31,11600.0,174.3417,174.3917,174.3001,174.3917,11600.0
2015-04-06 12:00:00,209.35,209.39,209.33,209.34,6800.0,174.425,174.4584,174.4084,174.4167,6800.0
2015-04-06 12:05:00,209.35,209.39,209.3,209.36,10400.0,174.425,174.4584,174.3834,174.4334,10400.0
2015-04-06 12:10:00,209.36,209.41,209.31,209.38,17500.0,174.4334,174.475,174.3917,174.45,17500.0
2015-04-06 12:15:00,209.38,209.44,209.32,209.42,29200.0,174.45,174.5,174.4,174.4834,29200.0
2015-04-06 12:20:00,209.42,209.64,209.42,209.63,37700.0,174.4834,174.6667,174.4834,174.6583,37700.0
2015-04-06 12:25:00,209.6,209.65,209.53,209.53,31700.0,174.6333,174.675,174.575,174.575,31700.0
2015-04-06 12:30:00,209.54,209.59,209.54,209.57,4200.0,174.5833,174.625,174.5833,174.6083,4200.0
2015-04-06 12:35:00,209.54,209.56,209.49,209.51,10300.0,174.5833,174.6,174.5417,174.5583,10300.0
2015-04-06 12:40:00,209.53,209.55,209.48,209.49,30200.0,174.575,174.5917,174.5333,174.5417,30200.0
2015-04-06 12:45:00,209.49,209.6,209.49,209.56,18700.0,174.5417,174.6333,174.5417,174.6,18700.0
2015-04-06 12:50:00,209.57,209.6,209.52,209.59,21900.0,174.6083,174.6333,174.5667,174.625,21900.0
2015-04-06 12:55:00,209.61,209.66,209.58,209.62,37900.0,174.6417,174.6833,174.6167,174.65,37900.0
2015-04-06 13:00:00,209.63,209.71,209.63,209.68,9900.0,174.6583,174.725,174.6583,174.7,9900.0
2015-04-06 13:05:00,209.7,209.7,209.65,209.68,49300.0,174.7166,174.7166,174.675,174.7,49300.0
2015-04-06 13:10:00,209.67,209.71,209.66,209.68,12200.0,174.6916,174.725,174.6833,174.7,12200.0
2015-04-06 13:15:00,209.71,209.78,209.61,209.78,12600.0,174.725,174.7833,174.6417,174.7833,12600.0
2015-04-06 13:20:00,209.78,209.8,209.73,209.8,10800.0,174.7833,174.8,174.7416,174.8,10800.0
2015-04-06 13:25:00,209.79,209.81,209.73,209.79,14000.0,174.7916,174.8083,174.7416,174.7916,14000.0
2015-04-06 13:30:00,209.82,209.85,209.74,209.74,50800.0,174.8166,174.8416,174.75,174.75,50800.0
2015-04-06 13:35:00,209.73,209.78,209.69,209.7,20600.0,174.7416,174.7833,174.7083,174.7166,20600.0
2015-04-06 13:40:00,209.7,209.72,209.63,209.63,15400.0,174.7166,174.7333,174.6583,174.6583,15400.0
2015-04-06 13:45:00,209.61,209.71,209.61,209.65,11700.0,174.6417,174.725,174.6417,174.675,11700.0
2015-04-06 13:50:00,209.64,209.7,209.61,209.7,13500.0,174.6667,174.7166,174.6417,174.7166,13500.0
2015-04-06 13:55:00,209.69,209.72,209.63,209.69,15600.0,174.7083,174.7333,174.6583,174.7083,15600.0
2015-04-06 14:00:00,209.69,209.72,209.64,209.65,13300.0,174.7083,174.7333,174.6667,174.675,13300.0
2015-04-06 14:05:00,209.64,209.65,209.56,209.57,40200.0,174.6667,174.675,174.6,174.6083,40200.0
2015-04-06 14:10:00,209.58,209.6,209.51,209.57,25600.0,174.6167,174.6333,174.5583,174.6083,25600.0
2015-04-06 14:15:00,209.57,209.72,209.53,209.7,25500.0,174.6083,174.7333,174.575,174.7166,25500.0
2015-04-06 14:20:00,209.7,209.71,209.64,209.64,17500.0,174.7166,174.725,174.6667,174.6667,17500.0
2015-04-06 14:25:00,209.63,209.7,209.61,209.65,39600.0,174.6583,174.7166,174.6417,174.675,39600.0
2015-04-06 14:30:00,209.65,209.75,209.65,209.74,26700.0,174.675,174.7583,174.675,174.75,26700.0
2015-04-06 14:35:00,209.75,209.78,209.71,209.74,29100.0,174.7583,174.7833,174.725,174.75,29100.0
2015-04-06 14:40:00,209.77,209.8,209.75,209.8,14200.0,174.775,174.8,174.7583,174.8,14200.0
2015-04-06 14:45:00,209.8,209.81,209.76,209.76,15100.0,174.8,174.8083,174.7666,174.7666,15100.0
2015-04-06 14:50:00,209.77,209.77,209.73,209.76,14200.0,174.775,174.775,174.7416,174.7666,14200.0
2015-04-06 14:55:00,209.73,209.75,209.66,209.71,13100.0,174.7416,174.7583,174.6833,174.725,13100.0
2015-04-06 15:00:00,209.73,209.77,209.68,209.74,45800.0,174.7416,174.775,174.7,174.75,45800.0
2015-04-06 15:05:00,209.75,209.79,209.47,209.51,51400.0,174.7583,174.7916,174.525,174.5583,51400.0
2015-04-06 15:10:00,209.49,209.56,209.44,209.56,42300.0,174.5417,174.6,174.5,174.6,42300.0
2015-04-06 15:15:00,209.55,209.56,209.41,209.43,30000.0,174.5917,174.6,174.475,174.4917,30000.0
2015-04-06 15:20:00,209.45,209.54,209.4,209.42,30800.0,174.5084,174.5833,174.4667,174.4834,30800.0
2015-04-06 15:25:00,209.42,209.5,209.41,209.42,18100.0,174.4834,174.55,174.475,174.4834,18100.0
2015-04-06 15:30:00,209.44,209.55,209.43,209.52,15800.0,174.5,174.5917,174.4917,174.5667,15800.0
2015-04-06 15:35:00,209.54,209.55,209.42,209.43,12600.0,174.5833,174.5917,174.4834,174.4917,12600.0
2015-04-06 15:40:00,209.43,209.49,209.37,209.46,21200.0,174.4917,174.5417,174.4417,174.5167,21200.0
2015-04-06 15:45:00,209.44,209.44,209.27,209.31,39500.0,174.5,174.5,174.3584,174.3917,39500.0
2015-04-06 15:50:00,209.31,209.33,209.26,209.29,97800.0,174.3917,174.4084,174.35,174.375,97800.0
2015-04-06 15:55:00,209.29,209.32,209.14,209.22,206200.0,174.375,174.4,174.2501,174.3167,206200.0
2015-04-07 09:30:00,209.23,209.7,209.18,209.67,96300.0,174.3251,174.7166,174.2834,174.6916,96300.0
2015-04-07 09:35:00,209.69,209.79,209.6,209.68,41400.0,174.7083,174.7916,174.6333,174.7,41400.0
2015-04-07 09:40:00,209.72,209.77,209.62,209.69,28400.0,174.7333,174.775,174.65,174.7083,28400.0
2015-04-07 09:45:00,209.72,210.03,209.72,209.78,56400.0,174.7333,174.9916,174.7333,174.7833,56400.0
2015-04-07 09:50:00,209.8,209.81,209.66,209.73,67800.0,174.8,174.8083,174.6833,174.7416,67800.0
2015-04-07 09:55:00,209.72,209.76,209.48,209.48,13000.0,174.7333,174.7666,174.5333,174.5333,13000.0
2015-04-07 10:00:00,209.53,209.63,209.33,209.33,20300.0,174.575,174.6583,174.4084,174.4084,20300.0
2015-04-07 10:05:00,209.32,209.43,209.13,209.43,21900.0,174.4,174.4917,174.2417,174.4917,21900.0
2015-04-07 10:10:00,209.38,209.64,209.3,209.53,23600.0,174.45,174.6667,174.3834,174.575,23600.0
2015-04-07 10:15:00,209.54,209.7,209.52,209.66,15000.0,174.5833,174.7166,174.5667,174.6833,15000.0
2015-04-07 10:20:00,209.75,209.89,209.73,209.78,10100.0,174.7583,174.8749,174.7416,174.7833,10100.0
2015-04-07 10:25:00,209.75,209.81,209.74,209.77,4500.0,174.7583,174.8083,174.75,174.775,4500.0
2015-04-07 10:30:00,209.83,210.02,209.83,209.91,26100.0,174.825,174.9833,174.825,174.8916,26100.0
2015-04-07 10:35:00,209.89,209.96,209.85,209.9,70600.0,174.8749,174.9333,174.8416,174.8833,70600.0
2015-04-07 10:40:00,209.9,209.95,209.79,209.87,70700.0,174.8833,174.9249,174.7916,174.8583,70700.0
2015-04-07 10:45:00,209.87,210.15,209.87,209.9,39600.0,174.8583,175.0916,174.8583,174.8833,39600.0
2015-04-07 10:50:00,209.89,209.94,209.84,209.94,16200.0,174.8749,174.9166,174.8333,174.9166,16200.0
2015-04-07 10:55:00,209.91,209.96,209.88,209.89,20900.0,174.8916,174.9333,174.8666,174.8749,20900.0
2015-04-07 11:00:00,209.88,209.9,209.74,209.74,64500.0,174.8666,174.8833,174.75,174.75,64500.0
2015-04-07 11:05:00,209.74,209.83,209.74,209.79,17100.0,174.75,174.825,174.75,174.7916,17100.0
2015-04-07 11:10:00,209.8,209.91,209.79,209.84,17700.0,174.8,174.8916,174.7916,174.8333,17700.0
2015-04-07 11:15:00,209.83,209.85,209.65,209.65,28300.0,174.825,174.8416,174.675,174.675,28300.0
2015-04-07 11:20:00,209.62,209.7,209.6,209.69,22000.0,174.65,174.7166,174.6333,174.7083,22000.0
2015-04-07 11:25:00,209.68,209.79,209.68,209.74,23400.0,174.7,174.7916,174.7,174.75,23400.0
2015-04-07 11:30:00,209.76,209.87,209.76,209.87,21900.0,174.7666,174.8583,174.7666,174.8583,21900.0
2015-04-07 11:35:00,209.87,209.9,209.82,209.86,4700.0,174.8583,174.8833,174.8166,174.85,4700.0
2015-04-07 11:40:00,209.84,209.84,209.79,209.8,6100.0,174.8333,174.8333,174.7916,174.8,6100.0
2015-04-07 11:45:00,209.81,209.88,209.79,209.86,12200.0,174.8083,174.8666,174.7916,174.85,12200.0
2015-04-07 11:50:00,209.85,209.88,209.81,209.88,18400.0,174.8416,174.8666,174.8083,174.8666,18400.0
2015-04-07 11:55:00,209.88,209.94,209.84,209.9,9700.0,174.8666,174.9166,174.8333,174.8833,9700.0
2015-04-07 12:00:00,209.89,210.02,209.89,210.01,26100.0,174.8749,174.9833,174.8749,174.9749,26100.0
2015-04-07 12:05:00,210.02,210.03,209.94,209.94,17400.0,174.9833,174.9916,174.9166,174.9166,17400.0
2015-04-07 12:10:00,209.95,209.98,209.93,209.97,9700.0,174.9249,174.9499,174.9083,174.9416,9700.0
2015-04-07 12:15:00,209.95,209.95,209.89,209.91,24200.0,174.9249,174.9249,174.8749,174.8916,24200.0
2015-04-07 12:20:00,209.9,210.01,209.89,209.97,40800.0,174.8833,174.9749,174.8749,174.9416,40800.0
2015-04-07 12:25:00,209.95,210.02,209.95,210.02,16100.0,174.9249,174.9833,174.9249,174.9833,16100.0
2015-04-07 12:30:00,210.01,210.04,209.97,210.0,26400.0,174.9749,174.9999,174.9416,174.9666,26400.0
2015-04-07 12:35:00,210.0,210.04,209.98,210.03,5700.0,174.9666,174.9999,174.9499,174.9916,5700.0
2015-04-07 12:40:00,210.01,210.01,209.83,209.83,18000.0,174.9749,174.9749,174.825,174.825,18000.0
2015-04-07 12:45:00,209.83,209.83,209.71,209.74,17900.0,174.825,174.825,174.725,174.75,17900.0
2015-04-07 12:50:00,209.73,209.8,209.73,209.77,11800.0,174.7416,174.8,174.7416,174.775,11800.0
2015-04-07 12:55:00,209.76,209.83,209.75,209.81,50200.0,174.7666,174.825,174.7583,174.8083,50200.0
2015-04-07 13:00:00,209.8,209.86,209.76,209.82,21400.0,174.8,174.85,174.7666,174.8166,21400.0
2015-04-07 13:05:00,209.84,209.94,209.82,209.89,24700.0,174.8333,174.9166,174.8166,174.8749,24700.0
2015-04-07 13:10:00,209.86,209.86,209.78,209.81,11300.0,174.85,174.85,174.7833,174.8083,11300.0
2015-04-07 13:15:00,209.82,209.92,209.81,209.91,17000.0,174.8166,174.8999,174.8083,174.8916,17000.0
2015-04-07 13:20:00,209.93,209.95,209.87,209.9,35900.0,174.9083,174.9249,174.8583,174.8833,35900.0
2015-04-07 13:25:00,209.93,209.94,209.85,209.89,9600.0,174.9083,174.9166,174.8416,174.8749,9600.0
2015-04-07 13:30:00,209.9,209.9,209.84,209.85,6800.0,174.8833,174.8833,174.8333,174.8416,6800.0
2015-04-07 13:35:00,209.85,209.91,209.84,209.87,20200.0,174.8416,174.8916,174.8333,174.8583,20200.0
2015-04-07 13:40:00,209.86,209.93,209.84,209.84,14900.0,174.85,174.9083,174.8333,174.8333,14900.0
2015-04-07 13:45:00,209.84,209.84,209.68,209.7,9700.0,174.8333,174.8333,174.7,174.7166,9700.0
2015-04-07 13:50:00,209.69,209.7,209.56,209.57,7900.0,174.7083,174.7166,174.6,174.6083,7900.0
2015-04-07 13:55:00,209.57,209.66,209.53,209.64,21300.0,174.6083,174.6833,174.575,174.6667,21300.0
2015-04-07 14:00:00,209.64,209.7,209.63,209.68,22100.0,174.6667,174.7166,174.6583,174.7,22100.0
2015-04-07 14:05:00,209.68,209.75,209.68,209.73,33000.0,174.7,174.7583,174.7,174.7416,33000.0
2015-04-07 14:10:00,209.72,209.79,209.72,209.78,3600.0,174.7333,174.7916,174.7333,174.7833,3600.0
2015-04-07 14:15:00,209.78,209.8,209.74,209.8,8100.0,174.7833,174.8,174.75,174.8,8100.0
2015-04-07 14:20:00,209.79,209.79,209.68,209.76,7100.0,174.7916,174.7916,174.7,174.7666,7100.0
2015-04-07 14:25:00,209.75,209.85,209.74,209.84,8100.0,174.7583,174.8416,174.75,174.8333,8100.0
2015-04-07 14:30:00,209.84,209.86,209.78,209.84,13500.0,174.8333,174.85,174.7833,174.8333,13500.0
2015-04-07 14:35:00,209.82,209.83,209.79,209.82,6900.0,174.8166,174.825,174.7916,174.8166,6900.0
2015-04-07 14:40:00,209.86,209.87,209.78,209.79,11800.0,174.85,174.8583,174.7833,174.7916,11800.0
2015-04-07 14:45:00,209.78,209.78,209.73,209.76,1700.0,174.7833,174.7833,174.7416,174.7666,1700.0
2015-04-07 14:50:00,209.79,209.79,209.69,209.74,9300.0,174.7916,174.7916,174.7083,174.75,9300.0
2015-04-07 14:55:00,209.73,209.73,209.62,209.63,9700.0,174.7416,174.7416,174.65,174.6583,9700.0
2015-04-07 15:00:00,209.63,209.68,209.61,209.63,3200.0,174.6583,174.7,174.6417,174.6583,3200.0
2015-04-07 15:05:00,209.63,209.67,209.61,209.62,12000.0,174.6583,174.6916,174.6417,174.65,12000.0
2015-04-07 15:10:00,209.62,209.62,209.54,209.55,9200.0,174.65,174.65,174.5833,174.5917,9200.0
2015-04-07 15:15:00,209.55,209.57,209.49,209.51,6100.0,174.5917,174.6083,174.5417,174.5583,6100.0
2015-04-07 15:20:00,209.5,209.5,209.22,209.26,19600.0,174.55,174.55,174.3167,174.35,19600.0
2015-04-07 15:25:00,209.25,209.36,209.22,209.31,18700.0,174.3417,174.4334,174.3167,174.3917,18700.0
2015-04-07 15:30:00,209.33,209.41,209.28,209.29,30600.0,174.4084,174.475,174.3667,174.375,30600.0
2015-04-07 15:35:00,209.28,209.28,208.99,209.03,109600.0,174.3667,174.3667,174.1251,174.1584,109600.0
2015-04-07 15:40:00,209.02,209.04,208.84,209.04,65300.0,174.1501,174.1667,174.0001,174.1667,65300.0
2015-04-07 15:45:00,209.04,209.07,208.89,208.96,45800.0,174.1667,174.1917,174.0418,174.1001,45800.0
2015-04-07 15:50:00,208.94,208.94,208.71,208.75,58700.0,174.0834,174.0834,173.8918,173.9251,58700.0
2015-04-07 15:55:00,208.76,208.86,208.65,208.65,174400.0,173.9335,174.0168,173.8418,173.8418,174400.0
2015-04-08 09:30:00,208.96,209.48,208.92,209.35,127300.0,174.1001,174.5333,174.0668,174.425,127300.0
2015-04-08 09:35:00,209.41,209.53,209.31,209.39,27100.0,174.475,174.575,174.3917,174.4584,27100.0
2015-04-08 09:40:00,209.45,209.58,209.43,209.57,10000.0,174.5084,174.6167,174.4917,174.6083,10000.0
2015-04-08 09:45:00,209.58,209.76,209.57,209.73,31300.0,174.6167,174.7666,174.6083,174.7416,31300.0
2015-04-08 09:50:00,209.74,209.83,209.73,209.79,47900.0,174.75,174.825,174.7416,174.7916,47900.0
2015-04-08 09:55:00,209.8,209.81,209.71,209.75,111700.0,174.8,174.8083,174.725,174.7583,111700.0
2015-04-08 10:00:00,209.78,209.89,209.59,209.6,32600.0,174.7833,174.8749,174.625,174.6333,32600.0
2015-04-08 10:05:00,209.63,209.78,209.61,209.64,8100.0,174.6583,174.7833,174.6417,174.6667,8100.0
2015-04-08 10:10:00,209.6,209.63,209.52,209.54,30900.0,174.6333,174.6583,174.5667,174.5833,30900.0
2015-04-08 10:15:00,209.53,209.58,209.42,209.46,163200.0,174.575,174.6167,174.4834,174.5167,163200.0
2015-04-08 10:20:00,209.44,209.59,209.44,209.59,12400.0,174.5,174.625,174.5,174.625,12400.0
2015-04-08 10:25:00,209.58,209.61,209.55,209.58,4200.0,174.6167,174.6417,174.5917,174.6167,4200.0
2015-04-08 10:30:00,209.56,209.58,209.42,209.43,11500.0,174.6,174.6167,174.4834,174.4917,11500.0
2015-04-08 10:35:00,209.38,209.38,209.15,209.15,28200.0,174.45,174.45,174.2584,174.2584,28200.0
2015-04-08 10:40:00,209.14,209.14,208.54,208.73,73300.0,174.2501,174.2501,173.7502,173.9085,73300.0
2015-04-08 10:45:00,208.75,208.82,208.6,208.82,103600.0,173.9251,173.9835,173.8002,173.9835,103600.0
2015-04-08 10:50:00,208.81,209.03,208.81,209.0,75400.0,173.9751,174.1584,173.9751,174.1334,75400.0
2015-04-08 10:55:00,209.0,209.06,208.91,208.98,36800.0,174.1334,174.1834,174.0584,174.1168,36800.0
2015-04-08 11:00:00,208.98,209.16,208.88,209.09,24900.0,174.1168,174.2667,174.0334,174.2084,24900.0
2015-04-08 11:05:00,209.12,209.16,209.07,209.11,17700.0,174.2334,174.2667,174.1917,174.2251,17700.0
2015-04-08 11:10:00,209.14,209.21,209.1,209.15,8700.0,174.2501,174.3084,174.2167,174.2584,8700.0
2015-04-08 11:15:00,209.16,209.39,209.16,209.34,26300.0,174.2667,174.4584,174.2667,174.4167,26300.0
2015-04-08 11:20:00,209.35,209.35,209.21,209.21,9600.0,174.425,174.425,174.3084,174.3084,9600.0
2015-04-08 11:25:00,209.21,209.23,209.11,209.22,11900.0,174.3084,174.3251,174.2251,174.3167,11900.0
2015-04-08 11:30:00,209.26,209.33,209.12,209.18,19400.0,174.35,174.4084,174.2334,174.2834,19400.0
2015-04-08 11:35:00,209.2,209.46,209.18,209.4,12300.0,174.3001,174.5167,174.2834,174.4667,12300.0
2015-04-08 11:40:00,209.4,209.61,209.38,209.59,26400.0,174.4667,174.6417,174.45,174.625,26400.0
2015-04-08 11:45:00,209.59,209.62,209.55,209.56,30000.0,174.625,174.65,174.5917,174.6,30000.0
2015-04-08 11:50:00,209.57,209.59,209.42,209.46,10200.0,174.6083,174.625,174.4834,174.5167,10200.0
2015-04-08 11:55:00,209.41,209.48,209.41,209.48,5900.0,174.475,174.5333,174.475,174.5333,5900.0
2015-04-08 12:00:00,209.47,209.52,209.38,209.38,2800.0,174.525,174.5667,174.45,174.45,2800.0
2015-04-08 12:05:00,209.38,209.47,209.34,209.43,11900.0,174.45,174.525,174.4167,174.4917,11900.0
2015-04-08 12:10:00,209.45,209.45,209.38,209.38,1100.0,174.5084,174.5084,174.45,174.45,1100.0
2015-04-08 12:15:00,209.44,209.46,209.38,209.45,3400.0,174.5,174.5167,174.45,174.5084,3400.0
2015-04-08 12:20:00,209.45,209.45,209.34,209.36,8400.0,174.5084,174.5084,174.4167,174.4334,8400.0
2015-04-08 12:25:00,209.36,209.37,209.28,209.3,15700.0,174.4334,174.4417,174.3667,174.3834,15700.0
2015-04-08 12:30:00,209.27,209.29,209.23,209.26,15200.0,174.3584,174.375,174.3251,174.35,15200.0
2015-04-08 12:35:00,209.28,209.31,209.2,209.26,17700.0,174.3667,174.3917,174.3001,174.35,17700.0
2015-04-08 12:40:00,209.25,209.38,209.25,209.34,8000.0,174.3417,174.45,174.3417,174.4167,8000.0
2015-04-08 12:45:00,209.33,209.43,209.31,209.42,8700.0,174.4084,174.4917,174.3917,174.4834,8700.0
2015-04-08 12:50:00,209.44,209.44,209.21,209.28,8400.0,174.5,174.5,174.3084,174.3667,8400.0
2015-04-08 12:55:00,209.29,209.35,209.25,209.28,13200.0,174.375,174.425,174.3417,174.3667,13200.0
2015-04-08 13:00:00,209.3,209.35,209.29,209.29,50300.0,174.3834,174.425,174.375,174.375,50300.0
2015-04-08 13:05:00,209.32,209.4,209.31,209.39,5300.0,174.4,174.4667,174.3917,174.4584,5300.0
2015-04-08 13:10:00,209.42,209.42,209.22,209.22,9700.0,174.4834,174.4834,174.3167,174.3167,9700.0
2015-04-08 13:15:00,209.22,209.22,209.04,209.13,11000.0,174.3167,174.3167,174.1667,174.2417,11000.0
2015-04-08 13:20:00,209.13,209.2,209.1,209.18,4400.0,174.2417,174.3001,174.2167,174.2834,4400.0
2015-04-08 13:25:00,209.16,209.28,209.16,209.23,4100.0,174.2667,174.3667,174.2667,174.3251,4100.0
2015-04-08 13:30:00,209.23,209.27,209.2,209.24,6800.0,174.3251,174.3584,174.3001,174.3334,6800.0
2015-04-08 13:35:00,209.29,209.29,209.17,209.2,3300.0,174.375,174.375,174.2751,174.3001,3300.0
2015-04-08 13:40:00,209.2,209.21,209.12,209.15,77100.0,174.3001,174.3084,174.2334,174.2584,77100.0
2015-04-08 13:45:00,209.16,209.26,209.14,209.23,21800.0,174.2667,174.35,174.2501,174.3251,21800.0
2015-04-08 13:50:00,209.23,209.41,209.21,209.4,16000.0,174.3251,174.475,174.3084,174.4667,16000.0
2015-04-08 13:55:00,209.41,209.41,209.26,209.32,15300.0,174.475,174.475,174.35,174.4,15300.0
2015-04-08 14:00:00,209.34,209.34,208.84,209.08,93800.0,174.4167,174.4167,174.0001,174.2001,93800.0
2015-04-08 14:05:00,209.09,209.23,208.51,208.51,52200.0,174.2084,174.3251,173.7252,173.7252,52200.0
2015-04-08 14:10:00,208.53,209.44,208.46,209.44,68700.0,173.7418,174.5,173.6835,174.5,68700.0
2015-04-08 14:15:00,209.36,209.67,209.32,209.54,41500.0,174.4334,174.6916,174.4,174.5833,41500.0
2015-04-08 14:20:00,209.56,209.83,209.56,209.57,41500.0,174.6,174.825,174.6,174.6083,41500.0
2015-04-08 14:25:00,209.55,209.57,209.4,209.47,29900.0,174.5917,174.6083,174.4667,174.525,29900.0
2015-04-08 14:30:00,209.46,209.49,209.37,209.43,24000.0,174.5167,174.5417,174.4417,174.4917,24000.0
2015-04-08 14:35:00,209.46,209.53,209.29,209.4,19600.0,174.5167,174.575,174.375,174.4667,19600.0
2015-04-08 14:40:00,209.39,209.4,209.16,209.28,39600.0,174.4584,174.4667,174.2667,174.3667,39600.0
2015-04-08 14:45:00,209.3,209.43,209.25,209.43,16000.0,174.3834,174.4917,174.3417,174.4917,16000.0
2015-04-08 14:50:00,209.4,209.44,209.06,209.07,45000.0,174.4667,174.5,174.1834,174.1917,45000.0
2015-04-08 14:55:00,209.05,209.18,208.98,209.18,20000.0,174.1751,174.2834,174.1168,174.2834,20000.0
2015-04-08 15:00:00,209.19,209.34,209.17,209.33,160600.0,174.2917,174.4167,174.2751,174.4084,160600.0
2015-04-08 15:05:00,209.33,209.33,209.23,209.24,42300.0,174.4084,174.4084,174.3251,174.3334,42300.0
2015-04-08 15:10:00,209.26,209.35,209.04,209.07,26800.0,174.35,174.425,174.1667,174.1917,26800.0
2015-04-08 15:15:00,209.07,209.24,209.06,209.19,66000.0,174.1917,174.3334,174.1834,174.2917,66000.0
2015-04-08 15:20:00,209.18,209.21,209.01,209.09,34800.0,174.2834,174.3084,174.1418,174.2084,34800.0
2015-04-08 15:25:00,209.1,209.34,209.1,209.19,37400.0,174.2167,174.4167,174.2167,174.2917,37400.0
2015-04-08 15:30:00,209.17,209.25,209.08,209.16,40200.0,174.2751,174.3417,174.2001,174.2667,40200.0
2015-04-08 15:35:00,209.16,209.28,209.13,209.27,40500.0,174.2667,174.3667,174.2417,174.3584,40500.0
2015-04-08 15:40:00,209.28,209.47,209.23,209.32,46600.0,174.3667,174.525,174.3251,174.4,46600.0
2015-04-08 15:45:00,209.3,209.38,209.14,209.18,40300.0,174.3834,174.45,174.2501,174.2834,40300.0
2015-04-08 15:50:00,209.2,209.3,209.17,209.25,49400.0,174.3001,174.3834,174.2751,174.3417,49400.0
2015-04-08 15:55:00,209.25,209.39,209.15,209.39,94300.0,174.3417,174.4584,174.2584,174.4584,94300.0
2015-04-09 09:30:00,209.2,209.89,209.17,209.84,47900.0,174.3001,174.8749,174.2751,174.8333,47900.0
2015-04-09 09:35:00,209.89,210.01,209.71,209.89,22800.0,174.8749,174.9749,174.725,174.8749,22800.0
2015-04-09 09:40:00,209.86,209.87,209.6,209.61,15700.0,174.85,174.8583,174.6333,174.6417,15700.0
2015-04-09 09:45:00,209.64,209.77,209.61,209.65,14400.0,174.6667,174.775,174.6417,174.675,14400.0
2015-04-09 09:50:00,209.6,209.6,209.18,209.22,28100.0,174.6333,174.6333,174.2834,174.3167,28100.0
2015-04-09 09:55:00,209.23,209.4,209.19,209.38,6900.0,174.3251,174.4667,174.2917,174.45,6900.0
2015-04-09 10:00:00,209.41,209.73,209.41,209.65,36700.0,174.475,174.7416,174.475,174.675,36700.0
2015-04-09 10:05:00,209.6,209.6,209.27,209.43,27900.0,174.6333,174.6333,174.3584,174.4917,27900.0
2015-04-09 10:10:00,209.42,209.59,209.25,209.48,22500.0,174.4834,174.625,174.3417,174.5333,22500.0
2015-04-09 10:15:00,209.5,209.52,209.28,209.28,40000.0,174.55,174.5667,174.3667,174.3667,40000.0
2015-04-09 10:20:00,209.25,209.46,209.08,209.3,24200.0,174.3417,174.5167,174.2001,174.3834,24200.0
2015-04-09 10:25:00,209.24,209.5,209.23,209.5,29500.0,174.3334,174.55,174.3251,174.55,29500.0
2015-04-09 10:30:00,209.46,209.47,209.24,209.31,20200.0,174.5167,174.525,174.3334,174.3917,20200.0
2015-04-09 10:35:00,209.36,209.37,209.12,209.23,26700.0,174.4334,174.4417,174.2334,174.3251,26700.0
2015-04-09 10:40:00,209.3,209.31,208.94,209.05,62400.0,174.3834,174.3917,174.0834,174.1751,62400.0
2015-04-09 10:45:00,209.01,209.01,208.87,208.96,37000.0,174.1418,174.1418,174.0251,174.1001,37000.0
2015-04-09 10:50:00,208.96,208.99,208.79,208.96,55300.0,174.1001,174.1251,173.9585,174.1001,55300.0
2015-04-09 10:55:00,208.91,209.18,208.88,209.17,30300.0,174.0584,174.2834,174.0334,174.2751,30300.0
2015-04-09 11:00:00,209.15,209.16,209.0,209.1,13300.0,174.2584,174.2667,174.1334,174.2167,13300.0
2015-04-09 11:05:00,209.06,209.06,208.97,208.99,10900.0,174.1834,174.1834,174.1084,174.1251,10900.0
2015-04-09 11:10:00,209.0,209.05,208.93,209.02,23100.0,174.1334,174.1751,174.0751,174.1501,23100.0
2015-04-09 11:15:00,209.02,209.02,208.74,208.78,12900.0,174.1501,174.1501,173.9168,173.9501,12900.0
2015-04-09 11:20:00,208.77,208.83,208.6,208.78,15800.0,173.9418,173.9918,173.8002,173.9501,15800.0
2015-04-09 11:25:00,208.83,209.04,208.82,209.04,17500.0,173.9918,174.1667,173.9835,174.1667,17500.0
2015-04-09 11:30:00,208.99,209.17,208.95,209.17,12400.0,174.1251,174.2751,174.0918,174.2751,12400.0
2015-04-09 11:35:00,209.17,209.23,209.11,209.18,9800.0,174.2751,174.3251,174.2251,174.2834,9800.0
2015-04-09 11:40:00,209.15,209.33,209.12,209.3,13900.0,174.2584,174.4084,174.2334,174.3834,13900.0
2015-04-09 11:45:00,209.35,209.39,209.24,209.3,10800.0,174.425,174.4584,174.3334,174.3834,10800.0
2015-04-09 11:50:00,209.29,209.31,209.21,209.22,7700.0,174.375,174.3917,174.3084,174.3167,7700.0
2015-04-09 11:55:00,209.18,209.27,209.17,209.25,7700.0,174.2834,174.3584,174.2751,174.3417,7700.0
2015-04-09 12:00:00,209.3,209.32,209.24,209.3,10000.0,174.3834,174.4,174.3334,174.3834,10000.0
2015-04-09 12:05:00,209.32,209.33,209.27,209.28,4000.0,174.4,174.4084,174.3584,174.3667,4000.0
2015-04-09 12:10:00,209.27,209.35,209.26,209.35,8700.0,174.3584,174.425,174.35,174.425,8700.0
2015-04-09 12:15:00,209.37,209.5,209.33,209.45,9400.0,174.4417,174.55,174.4084,174.5084,9400.0
2015-04-09 12:20:00,209.42,209.58,209.4,209.58,18200.0,174.4834,174.6167,174.4667,174.6167,18200.0
2015-04-09 12:25:00,209.59,209.71,209.59,209.62,15600.0,174.625,174.725,174.625,174.65,15600.0
2015-04-09 12:30:00,209.63,209.63,209.49,209.53,12100.0,174.6583,174.6583,174.5417,174.575,12100.0
2015-04-09 12:35:00,209.52,209.64,209.52,209.6,2900.0,174.5667,174.6667,174.5667,174.6333,2900.0
2015-04-09 12:40:00,209.61,209.66,209.52,209.56,10400.0,174.6417,174.6833,174.5667,174.6,10400.0
2015-04-09 12:45:00,209.58,209.61,209.51,209.57,7500.0,174.6167,174.6417,174.5583,174.6083,7500.0
2015-04-09 12:50:00,209.55,209.7,209.55,209.7,11000.0,174.5917,174.7166,174.5917,174.7166,11000.0
2015-04-09 12:55:00,209.69,209.71,209.61,209.68,10300.0,174.7083,174.725,174.6417,174.7,10300.0
2015-04-09 13:00:00,209.72,209.76,209.53,209.56,19000.0,174.7333,174.7666,174.575,174.6,19000.0
2015-04-09 13:05:00,209.57,209.62,209.56,209.61,5100.0,174.6083,174.65,174.6,174.6417,5100.0
2015-04-09 13:10:00,209.64,209.73,209.64,209.66,7100.0,174.6667,174.7416,174.6667,174.6833,7100.0
2015-04-09 13:15:00,209.66,209.73,209.66,209.7,6700.0,174.6833,174.7416,174.6833,174.7166,6700.0
2015-04-09 13:20:00,209.68,209.85,209.68,209.81,37000.0,174.7,174.8416,174.7,174.8083,37000.0
2015-04-09 13:25:00,209.79,209.85,209.73,209.74,17700.0,174.7916,174.8416,174.7416,174.75,17700.0
2015-04-09 13:30:00,209.75,209.75,209.64,209.65,31500.0,174.7583,174.7583,174.6667,174.675,31500.0
2015-04-09 13:35:00,209.65,209.69,209.5,209.51,18300.0,174.675,174.7083,174.55,174.5583,18300.0
2015-04-09 13:40:00,209.52,209.56,209.44,209.55,19500.0,174.5667,174.6,174.5,174.5917,19500.0
2015-04-09 13:45:00,209.58,209.65,209.58,209.62,9000.0,174.6167,174.675,174.6167,174.65,9000.0
2015-04-09 13:50:00,209.65,209.68,209.57,209.58,25100.0,174.675,174.7,174.6083,174.6167,25100.0
2015-04-09 13:55:00,209.56,209.6,209.51,209.54,13600.0,174.6,174.6333,174.5583,174.5833,13600.0
2015-04-09 14:00:00,209.53,209.6,209.5,209.59,19200.0,174.575,174.6333,174.55,174.625,19200.0
2015-04-09 14:05:00,209.58,209.61,209.53,209.58,37600.0,174.6167,174.6417,174.575,174.6167,37600.0
2015-04-09 14:10:00,209.62,209.67,209.59,209.62,14900.0,174.65,174.6916,174.625,174.65,14900.0
2015-04-09 14:15:00,209.61,209.66,209.57,209.61,11000.0,174.6417,174.6833,174.6083,174.6417,11000.0
2015-04-09 14:20:00,209.61,209.62,209.45,209.52,65000.0,174.6417,174.65,174.5084,174.5667,65000.0
2015-04-09 14:25:00,209.54,209.61,209.51,209.55,40700.0,174.5833,174.6417,174.5583,174.5917,40700.0
2015-04-09 14:30:00,209.54,209.58,209.5,209.52,8800.0,174.5833,174.6167,174.55,174.5667,8800.0
2015-04-09 14:35:00,209.52,209.81,209.52,209.81,28100.0,174.5667,174.8083,174.5667,174.8083,28100.0
2015-04-09 14:40:00,209.81,209.84,209.72,209.75,32400.0,174.8083,174.8333,174.7333,174.7583,32400.0
2015-04-09 14:45:00,209.75,209.77,209.66,209.67,14600.0,174.7583,174.775,174.6833,174.6916,14600.0
2015-04-09 14:50:00,209.65,209.78,209.65,209.77,14900.0,174.675,174.7833,174.675,174.775,14900.0
2015-04-09 14:55:00,209.76,209.9,209.75,209.86,21500.0,174.7666,174.8833,174.7583,174.85,21500.0
2015-04-09 15:00:00,209.87,210.07,209.87,210.02,53400.0,174.8583,175.0249,174.8583,174.9833,53400.0
2015-04-09 15:05:00,210.02,210.05,209.92,209.95,26700.0,174.9833,175.0083,174.8999,174.9249,26700.0
2015-04-09 15:10:00,209.96,210.54,209.95,210.46,102800.0,174.9333,175.4165,174.9249,175.3499,102800.0
2015-04-09 15:15:00,210.42,210.42,210.28,210.31,20000.0,175.3165,175.3165,175.1999,175.2249,20000.0
2015-04-09 15:20:00,210.34,210.4,210.25,210.34,47500.0,175.2499,175.2999,175.1749,175.2499,47500.0
2015-04-09 15:25:00,210.32,210.53,210.24,210.48,33200.0,175.2332,175.4082,175.1666,175.3665,33200.0
2015-04-09 15:30:00,210.53,210.57,210.19,210.22,41000.0,175.4082,175.4415,175.1249,175.1499,41000.0
2015-04-09 15:35:00,210.2,210.25,210.14,210.22,159800.0,175.1332,175.1749,175.0832,175.1499,159800.0
2015-04-09 15:40:00,210.23,210.32,210.2,210.26,12700.0,175.1582,175.2332,175.1332,175.1832,12700.0
2015-04-09 15:45:00,210.25,210.33,210.16,210.2,21000.0,175.1749,175.2415,175.0999,175.1332,21000.0
2015-04-09 15:50:00,210.2,210.39,210.2,210.32,38000.0,175.1332,175.2915,175.1332,175.2332,38000.0
2015-04-09 15:55:00,210.31,210.44,210.26,210.34,85500.0,175.2249,175.3332,175.1832,175.2499,85500.0
2015-04-10 09:30:00,210.6,210.75,210.5,210.63,114400.0,175.4665,175.5915,175.3832,175.4915,114400.0
2015-04-10 09:35:00,210.62,210.68,210.42,210.55,47200.0,175.4832,175.5332,175.3165,175.4248,47200.0
2015-04-10 09:40:00,210.56,210.6,210.39,210.43,38000.0,175.4332,175.4665,175.2915,175.3249,38000.0
2015-04-10 09:45:00,210.39,210.66,210.37,210.66,37800.0,175.2915,175.5165,175.2749,175.5165,37800.0
2015-04-10 09:50:00,210.68,210.71,210.62,210.65,49800.0,175.5332,175.5582,175.4832,175.5082,49800.0
2015-04-10 09:55:00,210.62,210.67,210.58,210.61,37300.0,175.4832,175.5248,175.4498,175.4748,37300.0
2015-04-10 10:00:00,210.62,210.81,210.62,210.79,25000.0,175.4832,175.6415,175.4832,175.6248,25000.0
2015-04-10 10:05:00,210.77,210.87,210.7,210.86,23300.0,175.6081,175.6915,175.5498,175.6831,23300.0
2015-04-10 10:10:00,210.87,210.87,210.74,210.86,11800.0,175.6915,175.6915,175.5831,175.6831,11800.0
2015-04-10 10:15:00,210.8,210.89,210.71,210.71,22400.0,175.6331,175.7081,175.5582,175.5582,22400.0
2015-04-10 10:20:00,210.71,210.86,210.71,210.81,5900.0,175.5582,175.6831,175.5582,175.6415,5900.0
2015-04-10 10:25:00,210.78,210.87,210.77,210.79,15400.0,175.6165,175.6915,175.6081,175.6248,15400.0
2015-04-10 10:30:00,210.85,210.98,210.85,210.91,14200.0,175.6748,175.7831,175.6748,175.7248,14200.0
2015-04-10 10:35:00,210.96,211.12,210.96,211.08,24600.0,175.7664,175.8998,175.7664,175.8664,24600.0
2015-04-10 10:40:00,211.08,211.08,210.99,211.03,9900.0,175.8664,175.8664,175.7914,175.8248,9900.0
2015-04-10 10:45:00,211.07,211.09,210.98,211.04,27300.0,175.8581,175.8748,175.7831,175.8331,27300.0
2015-04-10 10:50:00,211.03,211.23,211.02,211.09,22000.0,175.8248,175.9914,175.8164,175.8748,22000.0
2015-04-10 10:55:00,211.11,211.12,211.04,211.07,15700.0,175.8914,175.8998,175.8331,175.8581,15700.0
2015-04-10 11:00:00,211.06,211.11,211.04,211.1,6100.0,175.8498,175.8914,175.8331,175.8831,6100.0
2015-04-10 11:05:00,211.09,211.14,211.06,211.11,9300.0,175.8748,175.9164,175.8498,175.8914,9300.0
2015-04-10 11:10:00,211.11,211.12,211.03,211.09,9500.0,175.8914,175.8998,175.8248,175.8748,9500.0
2015-04-10 11:15:00,211.08,211.14,211.08,211.1,24300.0,175.8664,175.9164,175.8664,175.8831,24300.0
2015-04-10 11:20:00,211.08,211.19,211.06,211.18,13200.0,175.8664,175.9581,175.8498,175.9497,13200.0
2015-04-10 11:25:00,211.17,211.31,211.16,211.29,12000.0,175.9414,176.0581,175.9331,176.0414,12000.0
2015-04-10 11:30:00,211.29,211.33,211.24,211.33,14100.0,176.0414,176.0747,175.9997,176.0747,14100.0
2015-04-10 11:35:00,211.33,211.38,211.29,211.31,91500.0,176.0747,176.1164,176.0414,176.0581,91500.0
2015-04-10 11:40:00,211.3,211.34,211.28,211.31,8900.0,176.0497,176.0831,176.0331,176.0581,8900.0
2015-04-10 11:45:00,211.33,211.34,211.2,211.2,23000.0,176.0747,176.0831,175.9664,175.9664,23000.0
2015-04-10 11:50:00,211.22,211.23,211.15,211.21,9300.0,175.9831,175.9914,175.9247,175.9747,9300.0
2015-04-10 11:55:00,211.2,211.22,211.15,211.16,17500.0,175.9664,175.9831,175.9247,175.9331,17500.0
2015-04-10 12:00:00,211.16,211.22,211.16,211.16,18500.0,175.9331,175.9831,175.9331,175.9331,18500.0
2015-04-10 12:05:00,211.16,211.21,211.14,211.2,17000.0,175.9331,175.9747,175.9164,175.9664,17000.0
2015-04-10 12:10:00,211.17,211.19,211.15,211.17,13600.0,175.9414,175.9581,175.9247,175.9414,13600.0
2015-04-10 12:15:00,211.17,211.22,211.12,211.22,10700.0,175.9414,175.9831,175.8998,175.9831,10700.0
2015-04-10 12:20:00,211.22,211.23,211.16,211.21,15100.0,175.9831,175.9914,175.9331,175.9747,15100.0
2015-04-10 12:25:00,211.22,211.22,211.16,211.2,23700.0,175.9831,175.9831,175.9331,175.9664,23700.0
2015-04-10 12:30:00,211.18,211.23,211.18,211.22,16000.0,175.9497,175.9914,175.9497,175.9831,16000.0
2015-04-10 12:35:00,211.22,211.27,211.21,211.27,12600.0,175.9831,176.0247,175.9747,176.0247,12600.0
2015-04-10 12:40:00,211.27,211.32,211.23,211.32,13600.0,176.0247,176.0664,175.9914,176.0664,13600.0
2015-04-10 12:45:00,211.31,211.33,211.22,211.23,12700.0,176.0581,176.0747,175.9831,175.9914,12700.0
2015-04-10 12:50:00,211.24,211.27,211.21,211.24,11900.0,175.9997,176.0247,175.9747,175.9997,11900.0
2015-04-10 12:55:00,211.24,211.26,211.2,211.23,16500.0,175.9997,176.0164,175.9664,175.9914,16500.0
2015-04-10 13:00:00,211.25,211.27,211.25,211.27,6300.0,176.0081,176.0247,176.0081,176.0247,6300.0
2015-04-10 13:05:00,211.27,211.28,211.22,211.23,9700.0,176.0247,176.0331,175.9831,175.9914,9700.0
2015-04-10 13:10:00,211.24,211.25,211.19,211.19,15300.0,175.9997,176.0081,175.9581,175.9581,15300.0
2015-04-10 13:15:00,211.18,211.2,211.15,211.18,13900.0,175.9497,175.9664,175.9247,175.9497,13900.0
2015-04-10 13:20:00,211.17,211.21,211.17,211.17,8500.0,175.9414,175.9747,175.9414,175.9414,8500.0
2015-04-10 13:25:00,211.17,211.21,211.08,211.13,21300.0,175.9414,175.9747,175.8664,175.9081,21300.0
2015-04-10 13:30:00,211.18,211.19,211.14,211.17,7600.0,175.9497,175.9581,175.9164,175.9414,7600.0
2015-04-10 13:35:00,211.17,211.25,211.17,211.23,59100.0,175.9414,176.0081,175.9414,175.9914,59100.0
2015-04-10 13:40:00,211.23,211.28,211.23,211.27,2100.0,175.9914,176.0331,175.9914,176.0247,2100.0
2015-04-10 13:45:00,211.27,211.33,211.26,211.32,4600.0,176.0247,176.0747,176.0164,176.0664,4600.0
2015-04-10 13:50:00,211.32,211.34,211.28,211.28,8600.0,176.0664,176.0831,176.0331,176.0331,8600.0
2015-04-10 13:55:00,211.3,211.33,211.28,211.3,11000.0,176.0497,176.0747,176.0331,176.0497,11000.0
2015-04-10 14:00:00,211.28,211.35,211.28,211.32,6700.0,176.0331,176.0914,176.0331,176.0664,6700.0
2015-04-10 14:05:00,211.31,211.31,211.26,211.28,12500.0,176.0581,176.0581,176.0164,176.0331,12500.0
2015-04-10 14:10:00,211.31,211.39,211.3,211.39,17800.0,176.0581,176.1247,176.0497,176.1247,17800.0
2015-04-10 14:15:00,211.37,211.42,211.29,211.3,13700.0,176.108,176.1497,176.0414,176.0497,13700.0
2015-04-10 14:20:00,211.31,211.31,211.16,211.19,10300.0,176.0581,176.0581,175.9331,175.9581,10300.0
2015-04-10 14:25:00,211.2,211.26,211.17,211.2,30200.0,175.9664,176.0164,175.9414,175.9664,30200.0
2015-04-10 14:30:00,211.21,211.25,211.17,211.19,24900.0,175.9747,176.0081,175.9414,175.9581,24900.0
2015-04-10 14:35:00,211.17,211.3,211.16,211.3,27600.0,175.9414,176.0497,175.9331,176.0497,27600.0
2015-04-10 14:40:00,211.26,211.35,211.25,211.34,7600.0,176.0164,176.0914,176.0081,176.0831,7600.0
2015-04-10 14:45:00,211.34,211.37,211.32,211.36,12300.0,176.0831,176.108,176.0664,176.0997,12300.0
2015-04-10 14:50:00,211.37,211.44,211.34,211.41,15400.0,176.108,176.1664,176.0831,176.1414,15400.0
2015-04-10 14:55:00,211.42,211.49,211.39,211.39,22500.0,176.1497,176.208,176.1247,176.1247,22500.0
2015-04-10 15:00:00,211.39,211.4,211.3,211.33,21700.0,176.1247,176.133,176.0497,176.0747,21700.0
2015-04-10 15:05:00,211.33,211.37,211.33,211.36,9600.0,176.0747,176.108,176.0747,176.0997,9600.0
2015-04-10 15:10:00,211.37,211.42,211.32,211.33,21800.0,176.108,176.1497,176.0664,176.0747,21800.0
2015-04-10 15:15:00,211.32,211.34,211.18,211.19,35800.0,176.0664,176.0831,175.9497,175.9581,35800.0
2015-04-10 15:20:00,211.2,211.27,211.16,211.26,4900.0,175.9664,176.0247,175.9331,176.0164,4900.0
2015-04-10 15:25:00,211.27,211.31,211.18,211.3,9800.0,176.0247,176.0581,175.9497,176.0497,9800.0
2015-04-10 15:30:00,211.28,211.34,211.23,211.34,22400.0,176.0331,176.0831,175.9914,176.0831,22400.0
2015-04-10 15:35:00,211.34,211.43,211.34,211.38,19000.0,176.0831,176.158,176.0831,176.1164,19000.0
2015-04-10 15:40:00,211.39,211.45,211.34,211.43,13800.0,176.1247,176.1747,176.0831,176.158,13800.0
2015-04-10 15:45:00,211.43,211.44,211.38,211.39,15200.0,176.158,176.1664,176.1164,176.1247,15200.0
2015-04-10 15:50:00,211.38,211.39,211.33,211.37,18300.0,176.1164,176.1247,176.0747,176.108,18300.0
2015-04-10 15:55:00,211.37,211.45,211.34,211.45,42300.0,176.108,176.1747,176.0831,176.1747,42300.0
2015-04-13 09:30:00,211.31,211.66,211.28,211.65,55300.0,176.0581,176.3497,176.0331,176.3413,55300.0
2015-04-13 09:35:00,211.66,211.8,211.6,211.77,11200.0,176.3497,176.4663,176.2997,176.4413,11200.0
2015-04-13 09:40:00,211.78,211.84,211.68,211.82,21100.0,176.4496,176.4996,176.3663,176.483,21100.0
2015-04-13 09:45:00,211.87,211.89,211.75,211.75,29700.0,176.5246,176.5413,176.4247,176.4247,29700.0
2015-04-13 09:50:00,211.82,211.85,211.76,211.85,45400.0,176.483,176.508,176.433,176.508,45400.0
2015-04-13 09:55:00,211.86,211.92,211.85,211.87,70000.0,176.5163,176.5663,176.508,176.5246,70000.0
2015-04-13 10:00:00,211.85,211.9,211.74,211.76,19200.0,176.508,176.5496,176.4163,176.433,19200.0
2015-04-13 10:05:00,211.83,211.84,211.8,211.8,6700.0,176.4913,176.4996,176.4663,176.4663,6700.0
2015-04-13 10:10:00,211.82,211.93,211.82,211.87,10400.0,176.483,176.5746,176.483,176.5246,10400.0
2015-04-13 10:15:00,211.82,211.83,211.71,211.76,32600.0,176.483,176.4913,176.3913,176.433,32600.0
2015-04-13 10:20:00,211.74,212.03,211.74,211.98,11000.0,176.4163,176.6579,176.4163,176.6163,11000.0
2015-04-13 10:25:00,211.97,211.99,211.91,211.92,4200.0,176.608,176.6246,176.558,176.5663,4200.0
2015-04-13 10:30:00,211.92,211.99,211.9,211.9,5900.0,176.5663,176.6246,176.5496,176.5496,5900.0
2015-04-13 10:35:00,211.91,211.93,211.81,211.86,6200.0,176.558,176.5746,176.4746,176.5163,6200.0
2015-04-13 10:40:00,211.84,211.85,211.78,211.8,37600.0,176.4996,176.508,176.4496,176.4663,37600.0
2015-04-13 10:45:00,211.81,211.81,211.73,211.73,9300.0,176.4746,176.4746,176.408,176.408,9300.0
2015-04-13 10:50:00,211.74,211.78,211.67,211.71,7900.0,176.4163,176.4496,176.358,176.3913,7900.0
2015-04-13 10:55:00,211.71,211.75,211.63,211.63,5900.0,176.3913,176.4247,176.3247,176.3247,5900.0
2015-04-13 11:00:00,211.63,211.74,211.62,211.68,6100.0,176.3247,176.4163,176.3163,176.3663,6100.0
2015-04-13 11:05:00,211.69,211.75,211.66,211.75,3300.0,176.3747,176.4247,176.3497,176.4247,3300.0
2015-04-13 11:10:00,211.77,211.81,211.63,211.81,6300.0,176.4413,176.4746,176.3247,176.4746,6300.0
2015-04-13 11:15:00,211.79,211.81,211.73,211.79,16500.0,176.458,176.4746,176.408,176.458,16500.0
2015-04-13 11:20:00,211.76,211.76,211.67,211.74,12600.0,176.433,176.433,176.358,176.4163,12600.0
2015-04-13 11:25:00,211.73,211.82,211.65,211.66,13900.0,176.408,176.483,176.3413,176.3497,13900.0
2015-04-13 11:30:00,211.71,211.81,211.68,211.81,8200.0,176.3913,176.4746,176.3663,176.4746,8200.0
2015-04-13 11:35:00,211.79,211.85,211.79,211.8,2200.0,176.458,176.508,176.458,176.4663,2200.0
2015-04-13 11:40:00,211.78,211.79,211.69,211.77,5500.0,176.4496,176.458,176.3747,176.4413,5500.0
2015-04-13 11:45:00,211.76,211.77,211.66,211.66,7900.0,176.433,176.4413,176.3497,176.3497,7900.0
2015-04-13 11:50:00,211.69,211.71,211.56,211.59,10300.0,176.3747,176.3913,176.2663,176.2913,10300.0
2015-04-13 11:55:00,211.57,211.64,211.56,211.59,3700.0,176.2747,176.333,176.2663,176.2913,3700.0
2015-04-13 12:00:00,211.57,211.62,211.56,211.56,5300.0,176.2747,176.3163,176.2663,176.2663,5300.0
2015-04-13 12:05:00,211.56,211.59,211.49,211.51,4600.0,176.2663,176.2913,176.208,176.2247,4600.0
2015-04-13 12:10:00,211.53,211.53,211.38,211.43,16000.0,176.2414,176.2414,176.1164,176.158,16000.0
2015-04-13 12:15:00,211.42,211.47,211.38,211.39,8400.0,176.1497,176.1914,176.1164,176.1247,8400.0
2015-04-13 12:20:00,211.39,211.46,211.38,211.43,11700.0,176.1247,176.183,176.1164,176.158,11700.0
2015-04-13 12:25:00,211.43,211.43,211.29,211.39,20200.0,176.158,176.158,176.0414,176.1247,20200.0
2015-04-13 12:30:00,211.38,211.48,211.35,211.47,14500.0,176.1164,176.1997,176.0914,176.1914,14500.0
2015-04-13 12:35:00,211.47,211.5,211.45,211.5,4100.0,176.1914,176.2164,176.1747,176.2164,4100.0
2015-04-13 12:40:00,211.52,211.52,211.42,211.45,2900.0,176.233,176.233,176.1497,176.1747,2900.0
2015-04-13 12:45:00,211.48,211.54,211.47,211.48,3200.0,176.1997,176.2497,176.1914,176.1997,3200.0
2015-04-13 12:50:00,211.46,211.48,211.45,211.45,3000.0,176.183,176.1997,176.1747,176.1747,3000.0
2015-04-13 12:55:00,211.47,211.49,211.42,211.46,9600.0,176.1914,176.208,176.1497,176.183,9600.0
2015-04-13 13:00:00,211.44,211.46,211.36,211.37,10600.0,176.1664,176.183,176.0997,176.108,10600.0
2015-04-13 13:05:00,211.36,211.36,211.17,211.18,16200.0,176.0997,176.0997,175.9414,175.9497,16200.0
2015-04-13 13:10:00,211.18,211.19,211.05,211.17,4100.0,175.9497,175.9581,175.8414,175.9414,4100.0
2015-04-13 13:15:00,211.13,211.15,211.1,211.13,7500.0,175.9081,175.9247,175.8831,175.9081,7500.0
2015-04-13 13:20:00,211.17,211.19,211.0,211.01,5600.0,175.9414,175.9581,175.7998,175.8081,5600.0
2015-04-13 13:25:00,211.02,211.08,210.96,210.98,8900.0,175.8164,175.8664,175.7664,175.7831,8900.0
2015-04-13 13:30:00,211.0,211.04,210.94,211.04,9100.0,175.7998,175.8331,175.7498,175.8331,9100.0
2015-04-13 13:35:00,211.05,211.08,211.01,211.06,7900.0,175.8414,175.8664,175.8081,175.8498,7900.0
2015-04-13 13:40:00,211.08,211.09,210.86,210.94,7100.0,175.8664,175.8748,175.6831,175.7498,7100.0
2015-04-13 13:45:00,210.98,210.98,210.93,210.95,5400.0,175.7831,175.7831,175.7414,175.7581,5400.0
2015-04-13 13:50:00,210.87,210.96,210.8,210.96,21900.0,175.6915,175.7664,175.6331,175.7664,21900.0
2015-04-13 13:55:00,210.96,211.11,210.96,211.07,10800.0,175.7664,175.8914,175.7664,175.8581,10800.0
2015-04-13 14:00:00,211.11,211.13,211.08,211.11,7700.0,175.8914,175.9081,175.8664,175.8914,7700.0
2015-04-13 14:05:00,211.13,211.14,211.06,211.09,2200.0,175.9081,175.9164,175.8498,175.8748,2200.0
2015-04-13 14:10:00,211.12,211.14,211.01,211.01,6100.0,175.8998,175.9164,175.8081,175.8081,6100.0
2015-04-13 14:15:00,211.0,211.01,210.92,210.97,4000.0,175.7998,175.8081,175.7331,175.7748,4000.0
2015-04-13 14:20:00,211.01,211.03,210.94,210.94,5500.0,175.8081,175.8248,175.7498,175.7498,5500.0
2015-04-13 14:25:00,210.95,211.02,210.94,211.0,16200.0,175.7581,175.8164,175.7498,175.7998,16200.0
2015-04-13 14:30:00,211.04,211.07,210.93,210.93,15800.0,175.8331,175.8581,175.7414,175.7414,15800.0
2015-04-13 14:35:00,210.99,211.11,210.95,211.1,4800.0,175.7914,175.8914,175.7581,175.8831,4800.0
2015-04-13 14:40:00,211.09,211.17,211.08,211.15,5400.0,175.8748,175.9414,175.8664,175.9247,5400.0
2015-04-13 14:45:00,211.15,211.15,210.89,210.92,19800.0,175.9247,175.9247,175.7081,175.7331,19800.0
2015-04-13 14:50:00,210.92,210.93,210.68,210.83,18400.0,175.7331,175.7414,175.5332,175.6581,18400.0
2015-04-13 14:55:00,210.86,210.9,210.81,210.86,4200.0,175.6831,175.7165,175.6415,175.6831,4200.0
2015-04-13 15:00:00,210.85,210.86,210.76,210.81,19500.0,175.6748,175.6831,175.5998,175.6415,19500.0
2015-04-13 15:05:00,210.82,211.04,210.76,211.01,8900.0,175.6498,175.8331,175.5998,175.8081,8900.0
2015-04-13 15:10:00,210.99,211.0,210.87,210.93,21300.0,175.7914,175.7998,175.6915,175.7414,21300.0
2015-04-13 15:15:00,210.91,210.92,210.76,210.81,17700.0,175.7248,175.7331,175.5998,175.6415,17700.0
2015-04-13 15:20:00,210.83,210.83,210.58,210.58,18800.0,175.6581,175.6581,175.4498,175.4498,18800.0
2015-04-13 15:25:00,210.58,210.64,210.49,210.6,39800.0,175.4498,175.4998,175.3749,175.4665,39800.0
2015-04-13 15:30:00,210.58,210.64,210.54,210.6,15900.0,175.4498,175.4998,175.4165,175.4665,15900.0
2015-04-13 15:35:00,210.61,210.7,210.6,210.67,43400.0,175.4748,175.5498,175.4665,175.5248,43400.0
2015-04-13 15:40:00,210.66,210.8,210.66,210.77,30800.0,175.5165,175.6331,175.5165,175.6081,30800.0
2015-04-13 15:45:00,210.74,210.74,210.55,210.57,16800.0,175.5831,175.5831,175.4248,175.4415,16800.0
2015-04-13 15:50:00,210.59,210.59,210.46,210.55,34200.0,175.4582,175.4582,175.3499,175.4248,34200.0
2015-04-13 15:55:00,210.56,210.65,210.46,210.48,130100.0,175.4332,175.5082,175.3499,175.3665,130100.0
2015-04-14 09:30:00,210.27,210.88,210.25,210.77,157600.0,175.1916,175.6998,175.1749,175.6081,157600.0
2015-04-14 09:35:00,210.81,210.88,210.72,210.81,39000.0,175.6415,175.6998,175.5665,175.6415,39000.0
2015-04-14 09:40:00,210.84,210.91,210.66,210.7,76000.0,175.6665,175.7248,175.5165,175.5498,76000.0
2015-04-14 09:45:00,210.68,210.73,210.36,210.46,33600.0,175.5332,175.5748,175.2665,175.3499,33600.0
2015-04-14 09:50:00,210.5,210.61,210.24,210.3,29500.0,175.3832,175.4748,175.1666,175.2165,29500.0
2015-04-14 09:55:00,210.29,210.38,209.97,210.14,124600.0,175.2082,175.2832,174.9416,175.0832,124600.0
2015-04-14 10:00:00,210.12,210.12,209.64,209.64,38100.0,175.0666,175.0666,174.6667,174.6667,38100.0
2015-04-14 10:05:00,209.66,209.74,209.49,209.73,39700.0,174.6833,174.75,174.5417,174.7416,39700.0
2015-04-14 10:10:00,209.7,209.97,209.66,209.96,22300.0,174.7166,174.9416,174.6833,174.9333,22300.0
2015-04-14 10:15:00,209.96,210.06,209.92,209.95,13100.0,174.9333,175.0166,174.8999,174.9249,13100.0
2015-04-14 10:20:00,209.97,210.03,209.85,209.89,17400.0,174.9416,174.9916,174.8416,174.8749,17400.0
2015-04-14 10:25:00,209.89,210.01,209.85,209.92,22000.0,174.8749,174.9749,174.8416,174.8999,22000.0
2015-04-14 10:30:00,209.94,209.94,209.71,209.71,39600.0,174.9166,174.9166,174.725,174.725,39600.0
2015-04-14 10:35:00,209.72,209.82,209.54,209.81,13200.0,174.7333,174.8166,174.5833,174.8083,13200.0
2015-04-14 10:40:00,209.78,209.9,209.72,209.9,25900.0,174.7833,174.8833,174.7333,174.8833,25900.0
2015-04-14 10:45:00,209.92,210.12,209.9,210.11,47700.0,174.8999,175.0666,174.8833,175.0582,47700.0
2015-04-14 10:50:00,210.14,210.14,210.01,210.06,13500.0,175.0832,175.0832,174.9749,175.0166,13500.0
2015-04-14 10:55:00,210.08,210.1,209.97,210.01,33400.0,175.0333,175.0499,174.9416,174.9749,33400.0
2015-04-14 11:00:00,209.97,209.98,209.82,209.95,7800.0,174.9416,174.9499,174.8166,174.9249,7800.0
2015-04-14 11:05:00,209.97,210.21,209.96,210.17,25300.0,174.9416,175.1416,174.9333,175.1082,25300.0
2015-04-14 11:10:00,210.16,210.59,210.16,210.56,101300.0,175.0999,175.4582,175.0999,175.4332,101300.0
2015-04-14 11:15:00,210.6,210.73,210.58,210.59,29500.0,175.4665,175.5748,175.4498,175.4582,29500.0
2015-04-14 11:20:00,210.54,210.57,210.43,210.49,53300.0,175.4165,175.4415,175.3249,175.3749,53300.0
2015-04-14 11:25:00,210.48,210.51,210.37,210.39,25600.0,175.3665,175.3915,175.2749,175.2915,25600.0
2015-04-14 11:30:00,210.41,210.56,210.41,210.53,70300.0,175.3082,175.4332,175.3082,175.4082,70300.0
2015-04-14 11:35:00,210.54,210.55,210.38,210.39,10900.0,175.4165,175.4248,175.2832,175.2915,10900.0
2015-04-14 11:40:00,210.38,210.55,210.38,210.51,17600.0,175.2832,175.4248,175.2832,175.3915,17600.0
2015-04-14 11:45:00,210.55,210.56,210.45,210.46,13200.0,175.4248,175.4332,175.3415,175.3499,13200.0
2015-04-14 11:50:00,210.46,210.54,210.46,210.54,4200.0,175.3499,175.4165,175.3499,175.4165,4200.0
2015-04-14 11:55:00,210.53,210.6,210.52,210.58,12200.0,175.4082,175.4665,175.3998,175.4498,12200.0
2015-04-14 12:00:00,210.6,210.63,210.56,210.57,3700.0,175.4665,175.4915,175.4332,175.4415,3700.0
2015-04-14 12:05:00,210.58,210.78,210.57,210.76,17400.0,175.4498,175.6165,175.4415,175.5998,17400.0
2015-04-14 12:10:00,210.74,210.79,210.71,210.71,7200.0,175.5831,175.6248,175.5582,175.5582,7200.0
2015-04-14 12:15:00,210.74,210.75,210.66,210.68,12700.0,175.5831,175.5915,175.5165,175.5332,12700.0
2015-04-14 12:20:00,210.66,210.72,210.64,210.71,12300.0,175.5165,175.5665,175.4998,175.5582,12300.0
2015-04-14 12:25:00,210.72,210.78,210.72,210.75,6600.0,175.5665,175.6165,175.5665,175.5915,6600.0
2015-04-14 12:30:00,210.79,211.07,210.79,211.06,38200.0,175.6248,175.8581,175.6248,175.8498,38200.0
2015-04-14 12:35:00,211.06,211.11,210.97,210.98,77700.0,175.8498,175.8914,175.7748,175.7831,77700.0
2015-04-14 12:40:00,210.98,210.99,210.84,210.88,15000.0,175.7831,175.7914,175.6665,175.6998,15000.0
2015-04-14 12:45:00,210.89,210.92,210.86,210.87,15700.0,175.7081,175.7331,175.6831,175.6915,15700.0
2015-04-14 12:50:00,210.87,210.96,210.87,210.88,10600.0,175.6915,175.7664,175.6915,175.6998,10600.0
2015-04-14 12:55:00,210.86,210.89,210.8,210.81,13500.0,175.6831,175.7081,175.6331,175.6415,13500.0
2015-04-14 13:00:00,210.82,210.83,210.76,210.78,3000.0,175.6498,175.6581,175.5998,175.6165,3000.0
2015-04-14 13:05:00,210.81,210.81,210.76,210.78,9000.0,175.6415,175.6415,175.5998,175.6165,9000.0
2015-04-14 13:10:00,210.74,210.86,210.74,210.78,3000.0,175.5831,175.6831,175.5831,175.6165,3000.0
2015-04-14 13:15:00,210.75,210.76,210.64,210.71,10900.0,175.5915,175.5998,175.4998,175.5582,10900.0
2015-04-14 13:20:00,210.69,210.74,210.69,210.72,4300.0,175.5415,175.5831,175.5415,175.5665,4300.0
2015-04-14 13:25:00,210.73,210.76,210.66,210.76,6000.0,175.5748,175.5998,175.5165,175.5998,6000.0
2015-04-14 13:30:00,210.76,210.87,210.76,210.8,11200.0,175.5998,175.6915,175.5998,175.6331,11200.0
2015-04-14 13:35:00,210.78,210.8,210.69,210.7,4800.0,175.6165,175.6331,175.5415,175.5498,4800.0
2015-04-14 13:40:00,210.7,210.77,210.69,210.77,29600.0,175.5498,175.6081,175.5415,175.6081,29600.0
2015-04-14 13:45:00,210.77,210.8,210.74,210.74,4400.0,175.6081,175.6331,175.5831,175.5831,4400.0
2015-04-14 13:50:00,210.73,210.78,210.64,210.76,6100.0,175.5748,175.6165,175.4998,175.5998,6100.0
2015-04-14 13:55:00,210.78,210.78,210.74,210.77,3600.0,175.6165,175.6165,175.5831,175.6081,3600.0
2015-04-14 14:00:00,210.76,210.76,210.66,210.71,6200.0,175.5998,175.5998,175.5165,175.5582,6200.0
2015-04-14 14:05:00,210.71,210.79,210.7,210.77,5600.0,175.5582,175.6248,175.5498,175.6081,5600.0
2015-04-14 14:10:00,210.71,210.72,210.64,210.64,12200.0,175.5582,175.5665,175.4998,175.4998,12200.0
2015-04-14 14:15:00,210.71,210.77,210.67,210.75,7700.0,175.5582,175.6081,175.5248,175.5915,7700.0
2015-04-14 14:20:00,210.74,210.76,210.66,210.67,8100.0,175.5831,175.5998,175.5165,175.5248,8100.0
2015-04-14 14:25:00,210.69,210.78,210.67,210.77,6800.0,175.5415,175.6165,175.5248,175.6081,6800.0
2015-04-14 14:30:00,210.77,210.79,210.68,210.68,12100.0,175.6081,175.6248,175.5332,175.5332,12100.0
2015-04-14 14:35:00,210.67,210.69,210.51,210.54,9800.0,175.5248,175.5415,175.3915,175.4165,9800.0
2015-04-14 14:40:00,210.52,210.58,210.51,210.57,8100.0,175.3998,175.4498,175.3915,175.4415,8100.0
2015-04-14 14:45:00,210.57,210.64,210.56,210.61,9300.0,175.4415,175.4998,175.4332,175.4748,9300.0
2015-04-14 14:50:00,210.63,210.64,210.6,210.63,7800.0,175.4915,175.4998,175.4665,175.4915,7800.0
2015-04-14 14:55:00,210.59,210.83,210.59,210.79,8500.0,175.4582,175.6581,175.4582,175.6248,8500.0
2015-04-14 15:00:00,210.78,210.96,210.78,210.87,32100.0,175.6165,175.7664,175.6165,175.6915,32100.0
2015-04-14 15:05:00,210.85,210.89,210.79,210.8,11500.0,175.6748,175.7081,175.6248,175.6331,11500.0
2015-04-14 15:10:00,210.82,210.97,210.82,210.95,23000.0,175.6498,175.7748,175.6498,175.7581,23000.0
2015-04-14 15:15:00,210.96,210.98,210.91,210.96,8100.0,175.7664,175.7831,175.7248,175.7664,8100.0
2015-04-14 15:20:00,210.93,210.93,210.8,210.85,15400.0,175.7414,175.7414,175.6331,175.6748,15400.0
2015-04-14 15:25:00,210.83,210.86,210.76,210.79,16500.0,175.6581,175.6831,175.5998,175.6248,16500.0
2015-04-14 15:30:00,210.79,210.99,210.79,210.94,18700.0,175.6248,175.7914,175.6248,175.7498,18700.0
2015-04-14 15:35:00,210.92,210.92,210.81,210.83,30300.0,175.7331,175.7331,175.6415,175.6581,30300.0
2015-04-14 15:40:00,210.82,210.92,210.79,210.84,28200.0,175.6498,175.7331,175.6248,175.6665,28200.0
2015-04-14 15:45:00,210.85,210.9,210.81,210.84,32200.0,175.6748,175.7165,175.6415,175.6665,32200.0
2015-04-14 15:50:00,210.85,210.86,210.71,210.73,33300.0,175.6748,175.6831,175.5582,175.5748,33300.0
2015-04-14 15:55:00,210.71,210.91,210.6,210.89,125700.0,175.5582,175.7248,175.4665,175.7081,125700.0
2015-04-15 09:30:00,211.48,211.7,211.35,211.6,38600.0,176.1997,176.383,176.0914,176.2997,38600.0
2015-04-15 09:35:00,211.65,211.95,211.55,211.86,43200.0,176.3413,176.5913,176.258,176.5163,43200.0
2015-04-15 09:40:00,211.88,211.97,211.84,211.9,22400.0,176.533,176.608,176.4996,176.5496,22400.0
2015-04-15 09:45:00,211.96,212.0,211.84,212.0,30700.0,176.5996,176.6329,176.4996,176.6329,30700.0
2015-04-15 09:50:00,212.02,212.14,211.94,212.0,65100.0,176.6496,176.7496,176.583,176.6329,65100.0
2015-04-15 09:55:00,212.04,212.04,211.86,211.86,10100.0,176.6663,176.6663,176.5163,176.5163,10100.0
2015-04-15 10:00:00,211.91,212.01,211.81,211.84,27500.0,176.558,176.6413,176.4746,176.4996,27500.0
2015-04-15 10:05:00,211.87,211.87,211.71,211.87,25400.0,176.5246,176.5246,176.3913,176.5246,25400.0
2015-04-15 10:10:00,211.85,211.91,211.85,211.87,2800.0,176.508,176.558,176.508,176.5246,2800.0
2015-04-15 10:15:00,211.9,211.9,211.84,211.88,13600.0,176.5496,176.5496,176.4996,176.533,13600.0
2015-04-15 10:20:00,211.92,211.97,211.87,211.97,43900.0,176.5663,176.608,176.5246,176.608,43900.0
2015-04-15 10:25:00,211.95,211.97,211.72,211.75,50700.0,176.5913,176.608,176.3997,176.4247,50700.0
2015-04-15 10:30:00,211.75,211.9,211.75,211.89,20700.0,176.4247,176.5496,176.4247,176.5413,20700.0
2015-04-15 10:35:00,211.9,211.97,211.81,211.95,13000.0,176.5496,176.608,176.4746,176.5913,13000.0
2015-04-15 10:40:00,211.93,211.98,211.88,211.94,8700.0,176.5746,176.6163,176.533,176.583,8700.0
2015-04-15 10:45:00,211.91,211.97,211.86,211.88,8400.0,176.558,176.608,176.5163,176.533,8400.0
2015-04-15 10:50:00,211.93,212.0,211.93,211.98,14700.0,176.5746,176.6329,176.5746,176.6163,14700.0
2015-04-15 10:55:00,212.0,212.05,211.91,212.02,22600.0,176.6329,176.6746,176.558,176.6496,22600.0
2015-04-15 11:00:00,212.04,212.05,211.95,211.96,16800.0,176.6663,176.6746,176.5913,176.5996,16800.0
2015-04-15 11:05:00,211.97,211.97,211.86,211.89,13600.0,176.608,176.608,176.5163,176.5413,13600.0
2015-04-15 11:10:00,211.87,211.91,211.84,211.87,23500.0,176.5246,176.558,176.4996,176.5246,23500.0
2015-04-15 11:15:00,211.87,211.89,211.73,211.75,13800.0,176.5246,176.5413,176.408,176.4247,13800.0
2015-04-15 11:20:00,211.72,211.77,211.64,211.75,24600.0,176.3997,176.4413,176.333,176.4247,24600.0
2015-04-15 11:25:00,211.74,211.79,211.71,211.75,8600.0,176.4163,176.458,176.3913,176.4247,8600.0
2015-04-15 11:30:00,211.74,211.76,211.52,211.58,36400.0,176.4163,176.433,176.233,176.283,36400.0
2015-04-15 11:35:00,211.58,211.64,211.49,211.5,88800.0,176.283,176.333,176.208,176.2164,88800.0
2015-04-15 11:40:00,211.5,211.68,211.48,211.65,35600.0,176.2164,176.3663,176.1997,176.3413,35600.0
2015-04-15 11:45:00,211.67,211.7,211.63,211.68,8300.0,176.358,176.383,176.3247,176.3663,8300.0
2015-04-15 11:50:00,211.68,211.76,211.68,211.73,8600.0,176.3663,176.433,176.3663,176.408,8600.0
2015-04-15 11:55:00,211.73,211.86,211.73,211.82,9900.0,176.408,176.5163,176.408,176.483,9900.0
2015-04-15 12:00:00,211.83,211.88,211.8,211.8,15400.0,176.4913,176.533,176.4663,176.4663,15400.0
2015-04-15 12:05:00,211.83,211.84,211.77,211.8,12700.0,176.4913,176.4996,176.4413,176.4663,12700.0
2015-04-15 12:10:00,211.76,211.81,211.76,211.79,15700.0,176.433,176.4746,176.433,176.458,15700.0
2015-04-15 12:15:00,211.81,211.85,211.77,211.82,14100.0,176.4746,176.508,176.4413,176.483,14100.0
2015-04-15 12:20:00,211.82,211.91,211.8,211.84,27700.0,176.483,176.558,176.4663,176.4996,27700.0
2015-04-15 12:25:00,211.83,211.87,211.79,211.86,10500.0,176.4913,176.5246,176.458,176.5163,10500.0
2015-04-15 12:30:00,211.83,211.83,211.63,211.63,10200.0,176.4913,176.4913,176.3247,176.3247,10200.0
2015-04-15 12:35:00,211.66,211.73,211.65,211.73,16800.0,176.3497,176.408,176.3413,176.408,16800.0
2015-04-15 12:40:00,211.75,211.82,211.74,211.77,12700.0,176.4247,176.483,176.4163,176.4413,12700.0
2015-04-15 12:45:00,211.8,211.84,211.78,211.84,8200.0,176.4663,176.4996,176.4496,176.4996,8200.0
2015-04-15 12:50:00,211.81,211.85,211.78,211.83,9500.0,176.4746,176.508,176.4496,176.4913,9500.0
2015-04-15 12:55:00,211.81,211.95,211.81,211.93,10600.0,176.4746,176.5913,176.4746,176.5746,10600.0
2015-04-15 13:00:00,211.92,211.96,211.88,211.88,6200.0,176.5663,176.5996,176.533,176.533,6200.0
2015-04-15 13:05:00,211.88,211.97,211.88,211.89,10700.0,176.533,176.608,176.533,176.5413,10700.0
2015-04-15 13:10:00,211.88,211.96,211.88,211.95,10500.0,176.533,176.5996,176.533,176.5913,10500.0
2015-04-15 13:15:00,211.96,212.06,211.96,212.03,20600.0,176.5996,176.6829,176.5996,176.6579,20600.0
2015-04-15 13:20:00,212.03,212.06,212.0,212.04,10000.0,176.6579,176.6829,176.6329,176.6663,10000.0
2015-04-15 13:25:00,212.05,212.38,211.98,212.34,58500.0,176.6746,176.9496,176.6163,176.9162,58500.0
2015-04-15 13:30:00,212.35,212.39,212.24,212.33,48400.0,176.9246,176.9579,176.8329,176.9079,48400.0
2015-04-15 13:35:00,212.35,212.37,212.24,212.24,36200.0,176.9246,176.9412,176.8329,176.8329,36200.0
2015-04-15 13:40:00,212.24,212.34,212.23,212.32,18400.0,176.8329,176.9162,176.8246,176.8996,18400.0
2015-04-15 13:45:00,212.3,212.37,212.26,212.28,25400.0,176.8829,176.9412,176.8496,176.8662,25400.0
2015-04-15 13:50:00,212.28,212.29,212.23,212.25,10200.0,176.8662,176.8746,176.8246,176.8412,10200.0
2015-04-15 13:55:00,212.25,212.25,212.19,212.22,14500.0,176.8412,176.8412,176.7912,176.8162,14500.0
2015-04-15 14:00:00,212.26,212.29,212.19,212.29,11700.0,176.8496,176.8746,176.7912,176.8746,11700.0
2015-04-15 14:05:00,212.29,212.38,212.29,212.36,20900.0,176.8746,176.9496,176.8746,176.9329,20900.0
2015-04-15 14:10:00,212.38,212.45,212.28,212.31,24000.0,176.9496,177.0079,176.8662,176.8912,24000.0
2015-04-15 14:15:00,212.3,212.4,212.3,212.33,10900.0,176.8829,176.9662,176.8829,176.9079,10900.0
2015-04-15 14:20:00,212.37,212.38,212.18,212.24,22200.0,176.9412,176.9496,176.7829,176.8329,22200.0
2015-04-15 14:25:00,212.22,212.26,212.17,212.22,12500.0,176.8162,176.8496,176.7746,176.8162,12500.0
2015-04-15 14:30:00,212.22,212.29,212.19,212.2,51800.0,176.8162,176.8746,176.7912,176.7996,51800.0
2015-04-15 14:35:00,212.19,212.26,212.14,212.25,52300.0,176.7912,176.8496,176.7496,176.8412,52300.0
2015-04-15 14:40:00,212.24,212.36,212.24,212.36,43200.0,176.8329,176.9329,176.8329,176.9329,43200.0
2015-04-15 14:45:00,212.34,212.43,212.27,212.43,320600.0,176.9162,176.9912,176.8579,176.9912,320600.0
2015-04-15 14:50:00,212.43,212.45,212.37,212.38,9500.0,176.9912,177.0079,176.9412,176.9496,9500.0
2015-04-15 14:55:00,212.33,212.36,212.32,212.33,91300.0,176.9079,176.9329,176.8996,176.9079,91300.0
2015-04-15 15:00:00,212.33,212.37,212.25,212.36,45600.0,176.9079,176.9412,176.8412,176.9329,45600.0
2015-04-15 15:05:00,212.35,212.35,212.27,212.3,18600.0,176.9246,176.9246,176.8579,176.8829,18600.0
2015-04-15 15:10:00,212.29,212.3,212.13,212.17,28700.0,176.8746,176.8829,176.7413,176.7746,28700.0
2015-04-15 15:15:00,212.15,212.21,212.13,212.17,15000.0,176.7579,176.8079,176.7413,176.7746,15000.0
2015-04-15 15:20:00,212.19,212.23,212.18,212.19,9000.0,176.7912,176.8246,176.7829,176.7912,9000.0
2015-04-15 15:25:00,212.16,212.28,212.12,212.28,20600.0,176.7663,176.8662,176.7329,176.8662,20600.0
2015-04-15 15:30:00,212.27,212.29,212.2,212.22,18200.0,176.8579,176.8746,176.7996,176.8162,18200.0
2015-04-15 15:35:00,212.23,212.26,212.01,212.01,31000.0,176.8246,176.8496,176.6413,176.6413,31000.0
2015-04-15 15:40:00,211.99,212.06,211.91,211.94,34500.0,176.6246,176.6829,176.558,176.583,34500.0
2015-04-15 15:45:00,211.91,212.03,211.85,211.94,38800.0,176.558,176.6579,176.508,176.583,38800.0
2015-04-15 15:50:00,211.92,211.99,211.92,211.95,11700.0,176.5663,176.6246,176.5663,176.5913,11700.0
2015-04-15 15:55:00,211.87,211.95,211.82,211.87,173000.0,176.5246,176.5913,176.483,176.5246,173000.0
2015-04-16 09:30:00,211.45,211.65,211.29,211.38,88400.0,176.1747,176.3413,176.0414,176.1164,88400.0
2015-04-16 09:35:00,211.46,211.62,211.28,211.43,32500.0,176.183,176.3163,176.0331,176.158,32500.0
2015-04-16 09:40:00,211.4,211.6,211.29,211.6,40700.0,176.133,176.2997,176.0414,176.2997,40700.0
2015-04-16 09:45:00,211.57,211.6,211.34,211.37,24100.0,176.2747,176.2997,176.0831,176.108,24100.0
2015-04-16 09:50:00,211.38,211.4,211.23,211.32,28600.0,176.1164,176.133,175.9914,176.0664,28600.0
2015-04-16 09:55:00,211.32,211.52,211.3,211.45,20700.0,176.0664,176.233,176.0497,176.1747,20700.0
2015-04-16 10:00:00,211.45,211.61,211.34,211.57,23500.0,176.1747,176.308,176.0831,176.2747,23500.0
2015-04-16 10:05:00,211.52,211.62,211.33,211.38,13800.0,176.233,176.3163,176.0747,176.1164,13800.0
2015-04-16 10:10:00,211.44,211.6,211.43,211.5,40500.0,176.1664,176.2997,176.158,176.2164,40500.0
2015-04-16 10:15:00,211.52,211.59,211.38,211.54,10300.0,176.233,176.2913,176.1164,176.2497,10300.0
2015-04-16 10:20:00,211.52,211.52,211.33,211.4,25900.0,176.233,176.233,176.0747,176.133,25900.0
2015-04-16 10:25:00,211.41,211.47,211.32,211.32,14800.0,176.1414,176.1914,176.0664,176.0664,14800.0
2015-04-16 10:30:00,211.32,211.38,211.21,211.3,24000.0,176.0664,176.1164,175.9747,176.0497,24000.0
2015-04-16 10:35:00,211.37,211.52,211.33,211.51,7500.0,176.108,176.233,176.0747,176.2247,7500.0
2015-04-16 10:40:00,211.52,211.6,211.47,211.59,16000.0,176.233,176.2997,176.1914,176.2913,16000.0
2015-04-16 10:45:00,211.57,211.79,211.53,211.79,36300.0,176.2747,176.458,176.2414,176.458,36300.0
2015-04-16 10:50:00,211.71,211.78,211.62,211.66,5700.0,176.3913,176.4496,176.3163,176.3497,5700.0
2015-04-16 10:55:00,211.72,211.8,211.62,211.63,6900.0,176.3997,176.4663,176.3163,176.3247,6900.0
2015-04-16 11:00:00,211.63,211.7,211.6,211.65,13400.0,176.3247,176.383,176.2997,176.3413,13400.0
2015-04-16 11:05:00,211.68,211.73,211.63,211.73,11900.0,176.3663,176.408,176.3247,176.408,11900.0
2015-04-16 11:10:00,211.73,211.77,211.69,211.7,18600.0,176.408,176.4413,176.3747,176.383,18600.0
2015-04-16 11:15:00,211.7,211.87,211.7,211.77,31600.0,176.383,176.5246,176.383,176.4413,31600.0
2015-04-16 11:20:00,211.77,211.83,211.73,211.81,13200.0,176.4413,176.4913,176.408,176.4746,13200.0
2015-04-16 11:25:00,211.8,211.84,211.65,211.71,20900.0,176.4663,176.4996,176.3413,176.3913,20900.0
2015-04-16 11:30:00,211.73,211.74,211.62,211.62,11000.0,176.408,176.4163,176.3163,176.3163,11000.0
2015-04-16 11:35:00,211.65,211.78,211.64,211.69,43300.0,176.3413,176.4496,176.333,176.3747,43300.0
2015-04-16 11:40:00,211.7,211.7,211.44,211.47,23300.0,176.383,176.383,176.1664,176.1914,23300.0
2015-04-16 11:45:00,211.45,211.56,211.44,211.56,12300.0,176.1747,176.2663,176.1664,176.2663,12300.0
2015-04-16 11:50:00,211.53,211.59,211.5,211.58,17800.0,176.2414,176.2913,176.2164,176.283,17800.0
2015-04-16 11:55:00,211.59,211.61,211.55,211.6,15300.0,176.2913,176.308,176.258,176.2997,15300.0
2015-04-16 12:00:00,211.61,211.7,211.6,211.69,15700.0,176.308,176.383,176.2997,176.3747,15700.0
2015-04-16 12:05:00,211.68,211.72,211.65,211.7,27900.0,176.3663,176.3997,176.3413,176.383,27900.0
2015-04-16 12:10:00,211.7,211.82,211.7,211.82,20000.0,176.383,176.483,176.383,176.483,20000.0
2015-04-16 12:15:00,211.83,211.85,211.75,211.75,22100.0,176.4913,176.508,176.4247,176.4247,22100.0
2015-04-16 12:20:00,211.77,211.8,211.73,211.74,13600.0,176.4413,176.4663,176.408,176.4163,13600.0
2015-04-16 12:25:00,211.74,211.78,211.72,211.76,15100.0,176.4163,176.4496,176.3997,176.433,15100.0
2015-04-16 12:30:00,211.76,211.89,211.74,211.85,17800.0,176.433,176.5413,176.4163,176.508,17800.0
2015-04-16 12:35:00,211.85,211.86,211.76,211.77,10200.0,176.508,176.5163,176.433,176.4413,10200.0
2015-04-16 12:40:00,211.75,211.8,211.7,211.79,13900.0,176.4247,176.4663,176.383,176.458,13900.0
2015-04-16 12:45:00,211.79,211.8,211.74,211.74,11200.0,176.458,176.4663,176.4163,176.4163,11200.0
2015-04-16 12:50:00,211.74,211.77,211.67,211.77,18800.0,176.4163,176.4413,176.358,176.4413,18800.0
2015-04-16 12:55:00,211.77,211.77,211.72,211.77,10200.0,176.4413,176.4413,176.3997,176.4413,10200.0
2015-04-16 13:00:00,211.77,211.83,211.76,211.81,39700.0,176.4413,176.4913,176.433,176.4746,39700.0
2015-04-16 13:05:00,211.83,211.85,211.72,211.75,11000.0,176.4913,176.508,176.3997,176.4247,11000.0
2015-04-16 13:10:00,211.74,211.77,211.7,211.76,11800.0,176.4163,176.4413,176.383,176.433,11800.0
2015-04-16 13:15:00,211.76,211.9,211.75,211.89,14200.0,176.433,176.5496,176.4247,176.5413,14200.0
2015-04-16 13:20:00,211.9,211.94,211.89,211.89,12500.0,176.5496,176.583,176.5413,176.5413,12500.0
2015-04-16 13:25:00,211.87,211.9,211.74,211.79,10600.0,176.5246,176.5496,176.4163,176.458,10600.0
2015-04-16 13:30:00,211.8,211.83,211.75,211.82,8000.0,176.4663,176.4913,176.4247,176.483,8000.0
2015-04-16 13:35:00,211.82,211.93,211.82,211.9,22400.0,176.483,176.5746,176.483,176.5496,22400.0
2015-04-16 13:40:00,211.9,212.02,211.9,212.01,20700.0,176.5496,176.6496,176.5496,176.6413,20700.0
2015-04-16 13:45:00,212.06,212.3,212.04,212.26,64200.0,176.6829,176.8829,176.6663,176.8496,64200.0
2015-04-16 13:50:00,212.25,212.37,212.24,212.28,17800.0,176.8412,176.9412,176.8329,176.8662,17800.0
2015-04-16 13:55:00,212.29,212.36,212.28,212.35,14500.0,176.8746,176.9329,176.8662,176.9246,14500.0
2015-04-16 14:00:00,212.36,212.38,212.24,212.28,23400.0,176.9329,176.9496,176.8329,176.8662,23400.0
2015-04-16 14:05:00,212.29,212.29,212.2,212.22,16200.0,176.8746,176.8746,176.7996,176.8162,16200.0
2015-04-16 14:10:00,212.21,212.26,212.18,212.19,28800.0,176.8079,176.8496,176.7829,176.7912,28800.0
2015-04-16 14:15:00,212.2,212.25,212.15,212.21,121800.0,176.7996,176.8412,176.7579,176.8079,121800.0
2015-04-16 14:20:00,212.22,212.26,212.16,212.21,18400.0,176.8162,176.8496,176.7663,176.8079,18400.0
2015-04-16 14:25:00,212.22,212.28,212.17,212.26,25000.0,176.8162,176.8662,176.7746,176.8496,25000.0
2015-04-16 14:30:00,212.23,212.27,212.14,212.15,20600.0,176.8246,176.8579,176.7496,176.7579,20600.0
2015-04-16 14:35:00,212.19,212.33,212.18,212.26,14100.0,176.7912,176.9079,176.7829,176.8496,14100.0
2015-04-16 14:40:00,212.27,212.34,212.26,212.27,13300.0,176.8579,176.9162,176.8496,176.8579,13300.0
2015-04-16 14:45:00,212.31,212.32,212.22,212.24,14100.0,176.8912,176.8996,176.8162,176.8329,14100.0
2015-04-16 14:50:00,212.23,212.28,212.21,212.22,14700.0,176.8246,176.8662,176.8079,176.8162,14700.0
2015-04-16 14:55:00,212.24,212.25,212.08,212.08,25600.0,176.8329,176.8412,176.6996,176.6996,25600.0
2015-04-16 15:00:00,212.08,212.14,212.06,212.06,24900.0,176.6996,176.7496,176.6829,176.6829,24900.0
2015-04-16 15:05:00,212.06,212.07,212.01,212.06,52100.0,176.6829,176.6913,176.6413,176.6829,52100.0
2015-04-16 15:10:00,212.06,212.1,211.99,212.04,28100.0,176.6829,176.7163,176.6246,176.6663,28100.0
2015-04-16 15:15:00,212.06,212.08,212.01,212.01,18700.0,176.6829,176.6996,176.6413,176.6413,18700.0
2015-04-16 15:20:00,212.03,212.06,211.86,211.86,252800.0,176.6579,176.6829,176.5163,176.5163,252800.0
2015-04-16 15:25:00,211.84,211.84,211.74,211.79,88800.0,176.4996,176.4996,176.4163,176.458,88800.0
2015-04-16 15:30:00,211.77,211.87,211.77,211.87,42200.0,176.4413,176.5246,176.4413,176.5246,42200.0
2015-04-16 15:35:00,211.87,211.98,211.87,211.98,282600.0,176.5246,176.6163,176.5246,176.6163,282600.0
2015-04-16 15:40:00,211.96,211.97,211.79,211.86,91700.0,176.5996,176.608,176.458,176.5163,91700.0
2015-04-16 15:45:00,211.86,211.86,211.65,211.75,43100.0,176.5163,176.5163,176.3413,176.4247,43100.0
2015-04-16 15:50:00,211.75,211.76,211.66,211.69,26500.0,176.4247,176.433,176.3497,176.3747,26500.0
2015-04-16 15:55:00,211.69,211.8,211.67,211.78,198900.0,176.3747,176.4663,176.358,176.4496,198900.0
2015-04-17 09:30:00,210.31,210.52,210.14,210.4,175600.0,175.2249,175.3998,175.0832,175.2999,175600.0
2015-04-17 09:35:00,210.42,210.62,210.37,210.42,69800.0,175.3165,175.4832,175.2749,175.3165,69800.0
2015-04-17 09:40:00,210.39,210.4,209.68,209.87,240400.0,175.2915,175.2999,174.7,174.8583,240400.0
2015-04-17 09:45:00,209.87,209.87,209.56,209.87,267300.0,174.8583,174.8583,174.6,174.8583,267300.0
2015-04-17 09:50:00,209.86,210.05,209.68,210.0,288500.0,174.85,175.0083,174.7,174.9666,288500.0
2015-04-17 09:55:00,210.03,210.06,209.79,209.79,284100.0,174.9916,175.0166,174.7916,174.7916,284100.0
2015-04-17 10:00:00,209.79,209.91,209.52,209.56,324700.0,174.7916,174.8916,174.5667,174.6,324700.0
2015-04-17 10:05:00,209.56,209.65,209.25,209.38,315300.0,174.6,174.675,174.3417,174.45,315300.0
2015-04-17 10:10:00,209.37,209.49,209.22,209.45,55100.0,174.4417,174.5417,174.3167,174.5084,55100.0
2015-04-17 10:15:00,209.46,209.6,209.32,209.46,49200.0,174.5167,174.6333,174.4,174.5167,49200.0
2015-04-17 10:20:00,209.42,209.56,209.34,209.48,45600.0,174.4834,174.6,174.4167,174.5333,45600.0
2015-04-17 10:25:00,209.45,209.53,209.28,209.46,37700.0,174.5084,174.575,174.3667,174.5167,37700.0
2015-04-17 10:30:00,209.41,209.73,209.4,209.73,37100.0,174.475,174.7416,174.4667,174.7416,37100.0
2015-04-17 10:35:00,209.69,209.73,209.61,209.66,15700.0,174.7083,174.7416,174.6417,174.6833,15700.0
2015-04-17 10:40:00,209.65,209.81,209.63,209.79,25400.0,174.675,174.8083,174.6583,174.7916,25400.0
2015-04-17 10:45:00,209.79,209.9,209.64,209.65,22800.0,174.7916,174.8833,174.6667,174.675,22800.0
2015-04-17 10:50:00,209.64,209.64,209.39,209.45,37000.0,174.6667,174.6667,174.4584,174.5084,37000.0
2015-04-17 10:55:00,209.46,209.51,209.37,209.39,31300.0,174.5167,174.5583,174.4417,174.4584,31300.0
2015-04-17 11:00:00,209.36,209.41,209.13,209.23,142400.0,174.4334,174.475,174.2417,174.3251,142400.0
2015-04-17 11:05:00,209.23,209.37,209.08,209.37,24600.0,174.3251,174.4417,174.2001,174.4417,24600.0
2015-04-17 11:10:00,209.34,209.43,209.3,209.4,16300.0,174.4167,174.4917,174.3834,174.4667,16300.0
2015-04-17 11:15:00,209.4,209.47,209.29,209.4,21700.0,174.4667,174.525,174.375,174.4667,21700.0
2015-04-17 11:20:00,209.43,209.59,209.42,209.55,24300.0,174.4917,174.625,174.4834,174.5917,24300.0
2015-04-17 11:25:00,209.52,209.65,209.46,209.55,35800.0,174.5667,174.675,174.5167,174.5917,35800.0
2015-04-17 11:30:00,209.57,209.62,209.49,209.54,18800.0,174.6083,174.65,174.5417,174.5833,18800.0
2015-04-17 11:35:00,209.58,209.63,209.33,209.41,130300.0,174.6167,174.6583,174.4084,174.475,130300.0
2015-04-17 11:40:00,209.41,209.42,209.28,209.35,14100.0,174.475,174.4834,174.3667,174.425,14100.0
2015-04-17 11:45:00,209.36,209.56,209.34,209.55,37800.0,174.4334,174.6,174.4167,174.5917,37800.0
2015-04-17 11:50:00,209.56,209.68,209.53,209.68,12700.0,174.6,174.7,174.575,174.7,12700.0
2015-04-17 11:55:00,209.68,209.71,209.58,209.6,13800.0,174.7,174.725,174.6167,174.6333,13800.0
2015-04-17 12:00:00,209.59,209.69,209.59,209.65,8700.0,174.625,174.7083,174.625,174.675,8700.0
2015-04-17 12:05:00,209.65,209.65,209.5,209.56,12200.0,174.675,174.675,174.55,174.6,12200.0
2015-04-17 12:10:00,209.59,209.7,209.57,209.69,10200.0,174.625,174.7166,174.6083,174.7083,10200.0
2015-04-17 12:15:00,209.67,209.71,209.49,209.51,8800.0,174.6916,174.725,174.5417,174.5583,8800.0
2015-04-17 12:20:00,209.56,209.64,209.47,209.48,9000.0,174.6,174.6667,174.525,174.5333,9000.0
2015-04-17 12:25:00,209.47,209.56,209.41,209.5,11600.0,174.525,174.6,174.475,174.55,11600.0
2015-04-17 12:30:00,209.49,209.6,209.38,209.52,44900.0,174.5417,174.6333,174.45,174.5667,44900.0
2015-04-17 12:35:00,209.52,209.68,209.52,209.61,32800.0,174.5667,174.7,174.5667,174.6417,32800.0
2015-04-17 12:40:00,209.58,209.62,209.49,209.52,73600.0,174.6167,174.65,174.5417,174.5667,73600.0
2015-04-17 12:45:00,209.5,209.55,209.45,209.54,9900.0,174.55,174.5917,174.5084,174.5833,9900.0
2015-04-17 12:50:00,209.54,209.62,209.41,209.44,11600.0,174.5833,174.65,174.475,174.5,11600.0
2015-04-17 12:55:00,209.44,209.6,209.43,209.56,9600.0,174.5,174.6333,174.4917,174.6,9600.0
2015-04-17 13:00:00,209.53,209.66,209.5,209.66,16800.0,174.575,174.6833,174.55,174.6833,16800.0
2015-04-17 13:05:00,209.65,209.68,209.6,209.65,10000.0,174.675,174.7,174.6333,174.675,10000.0
2015-04-17 13:10:00,209.6,209.64,209.58,209.61,9600.0,174.6333,174.6667,174.6167,174.6417,9600.0
2015-04-17 13:15:00,209.59,209.63,209.53,209.63,13500.0,174.625,174.6583,174.575,174.6583,13500.0
2015-04-17 13:20:00,209.65,209.69,209.61,209.62,21200.0,174.675,174.7083,174.6417,174.65,21200.0
2015-04-17 13:25:00,209.6,209.61,209.42,209.47,26700.0,174.6333,174.6417,174.4834,174.525,26700.0
2015-04-17 13:30:00,209.45,209.45,209.21,209.22,33700.0,174.5084,174.5084,174.3084,174.3167,33700.0
2015-04-17 13:35:00,209.22,209.33,209.21,209.25,17800.0,174.3167,174.4084,174.3084,174.3417,17800.0
2015-04-17 13:40:00,209.27,209.28,209.19,209.25,11300.0,174.3584,174.3667,174.2917,174.3417,11300.0
2015-04-17 13:45:00,209.23,209.34,209.13,209.28,43900.0,174.3251,174.4167,174.2417,174.3667,43900.0
2015-04-17 13:50:00,209.29,209.32,208.93,208.99,98800.0,174.375,174.4,174.0751,174.1251,98800.0
2015-04-17 13:55:00,208.95,208.95,208.74,208.83,73300.0,174.0918,174.0918,173.9168,173.9918,73300.0
2015-04-17 14:00:00,208.86,208.95,208.78,208.79,15700.0,174.0168,174.0918,173.9501,173.9585,15700.0
2015-04-17 14:05:00,208.78,208.85,208.58,208.6,22000.0,173.9501,174.0084,173.7835,173.8002,22000.0
2015-04-17 14:10:00,208.6,208.68,208.55,208.6,22900.0,173.8002,173.8668,173.7585,173.8002,22900.0
2015-04-17 14:15:00,208.61,208.65,208.4,208.65,52600.0,173.8085,173.8418,173.6335,173.8418,52600.0
2015-04-17 14:20:00,208.66,208.74,208.6,208.71,41500.0,173.8501,173.9168,173.8002,173.8918,41500.0
2015-04-17 14:25:00,208.71,208.81,208.68,208.76,22200.0,173.8918,173.9751,173.8668,173.9335,22200.0
2015-04-17 14:30:00,208.75,208.76,208.59,208.71,22300.0,173.9251,173.9335,173.7918,173.8918,22300.0
2015-04-17 14:35:00,208.71,208.84,208.64,208.76,20500.0,173.8918,174.0001,173.8335,173.9335,20500.0
2015-04-17 14:40:00,208.76,208.89,208.76,208.88,20800.0,173.9335,174.0418,173.9335,174.0334,20800.0
2015-04-17 14:45:00,208.9,208.9,208.7,208.73,20700.0,174.0501,174.0501,173.8835,173.9085,20700.0
2015-04-17 14:50:00,208.73,208.75,208.62,208.68,16800.0,173.9085,173.9251,173.8168,173.8668,16800.0
2015-04-17 14:55:00,208.71,208.84,208.71,208.77,12300.0,173.8918,174.0001,173.8918,173.9418,12300.0
2015-04-17 15:00:00,208.77,208.9,208.75,208.9,12100.0,173.9418,174.0501,173.9251,174.0501,12100.0
2015-04-17 15:05:00,208.88,208.9,208.76,208.8,22900.0,174.0334,174.0501,173.9335,173.9668,22900.0
2015-04-17 15:10:00,208.8,209.06,208.8,209.01,24800.0,173.9668,174.1834,173.9668,174.1418,24800.0
2015-04-17 15:15:00,209.04,209.11,208.94,208.96,18400.0,174.1667,174.2251,174.0834,174.1001,18400.0
2015-04-17 15:20:00,208.98,208.99,208.73,208.86,40400.0,174.1168,174.1251,173.9085,174.0168,40400.0
2015-04-17 15:25:00,208.86,209.04,208.83,209.03,13400.0,174.0168,174.1667,173.9918,174.1584,13400.0
2015-04-17 15:30:00,209.04,209.44,209.01,209.38,74800.0,174.1667,174.5,174.1418,174.45,74800.0
2015-04-17 15:35:00,209.38,209.6,209.32,209.5,25800.0,174.45,174.6333,174.4,174.55,25800.0
2015-04-17 15:40:00,209.52,209.53,209.38,209.43,19700.0,174.5667,174.575,174.45,174.4917,19700.0
2015-04-17 15:45:00,209.41,209.5,209.28,209.28,55700.0,174.475,174.55,174.3667,174.3667,55700.0
2015-04-17 15:50:00,209.29,209.33,209.22,209.27,31900.0,174.375,174.4084,174.3167,174.3584,31900.0
2015-04-17 15:55:00,209.27,209.41,209.25,209.31,117300.0,174.3584,174.475,174.3417,174.3917,117300.0
2015-04-20 09:30:00,210.48,210.86,210.38,210.72,95100.0,175.3665,175.6831,175.2832,175.5665,95100.0
2015-04-20 09:35:00,210.72,211.06,210.72,210.74,59600.0,175.5665,175.8498,175.5665,175.5831,59600.0
2015-04-20 09:40:00,210.74,210.94,210.74,210.92,54200.0,175.5831,175.7498,175.5831,175.7331,54200.0
2015-04-20 09:45:00,210.9,211.32,210.9,211.23,131900.0,175.7165,176.0664,175.7165,175.9914,131900.0
2015-04-20 09:50:00,211.25,211.32,211.17,211.2,50400.0,176.0081,176.0664,175.9414,175.9664,50400.0
2015-04-20 09:55:00,211.19,211.27,211.14,211.18,104300.0,175.9581,176.0247,175.9164,175.9497,104300.0
2015-04-20 10:00:00,211.22,211.34,211.03,211.06,33600.0,175.9831,176.0831,175.8248,175.8498,33600.0
2015-04-20 10:05:00,211.03,211.16,211.0,211.15,15800.0,175.8248,175.9331,175.7998,175.9247,15800.0
2015-04-20 10:10:00,211.17,211.17,210.97,210.99,22100.0,175.9414,175.9414,175.7748,175.7914,22100.0
2015-04-20 10:15:00,211.0,211.06,210.94,211.04,68400.0,175.7998,175.8498,175.7498,175.8331,68400.0
2015-04-20 10:20:00,211.0,211.1,210.98,211.04,22800.0,175.7998,175.8831,175.7831,175.8331,22800.0
2015-04-20 10:25:00,211.06,211.19,211.06,211.1,67100.0,175.8498,175.9581,175.8498,175.8831,67100.0
2015-04-20 10:30:00,211.15,211.23,211.14,211.17,24200.0,175.9247,175.9914,175.9164,175.9414,24200.0
2015-04-20 10:35:00,211.17,211.3,211.16,211.18,116200.0,175.9414,176.0497,175.9331,175.9497,116200.0
2015-04-20 10:40:00,211.17,211.28,211.17,211.21,23500.0,175.9414,176.0331,175.9414,175.9747,23500.0
2015-04-20 10:45:00,211.2,211.22,211.15,211.15,7000.0,175.9664,175.9831,175.9247,175.9247,7000.0
2015-04-20 10:50:00,211.14,211.26,211.12,211.26,42800.0,175.9164,176.0164,175.8998,176.0164,42800.0
2015-04-20 10:55:00,211.27,211.5,211.25,211.46,56300.0,176.0247,176.2164,176.0081,176.183,56300.0
2015-04-20 11:00:00,211.46,211.65,211.46,211.6,18200.0,176.183,176.3413,176.183,176.2997,18200.0
2015-04-20 11:05:00,211.6,211.62,211.57,211.58,15900.0,176.2997,176.3163,176.2747,176.283,15900.0
2015-04-20 11:10:00,211.58,211.59,211.49,211.5,31000.0,176.283,176.2913,176.208,176.2164,31000.0
2015-04-20 11:15:00,211.52,211.56,211.42,211.46,15400.0,176.233,176.2663,176.1497,176.183,15400.0
2015-04-20 11:20:00,211.46,211.48,211.42,211.44,9100.0,176.183,176.1997,176.1497,176.1664,9100.0
2015-04-20 11:25:00,211.43,211.49,211.39,211.44,17500.0,176.158,176.208,176.1247,176.1664,17500.0
2015-04-20 11:30:00,211.44,211.52,211.44,211.52,19000.0,176.1664,176.233,176.1664,176.233,19000.0
2015-04-20 11:35:00,211.53,211.56,211.41,211.42,11700.0,176.2414,176.2663,176.1414,176.1497,11700.0
2015-04-20 11:40:00,211.43,211.53,211.43,211.53,10700.0,176.158,176.2414,176.158,176.2414,10700.0
2015-04-20 11:45:00,211.54,211.56,211.43,211.47,5700.0,176.2497,176.2663,176.158,176.1914,5700.0
2015-04-20 11:50:00,211.47,211.53,211.44,211.52,16800.0,176.1914,176.2414,176.1664,176.233,16800.0
2015-04-20 11:55:00,211.55,211.57,211.51,211.57,24300.0,176.258,176.2747,176.2247,176.2747,24300.0
2015-04-20 12:00:00,211.57,211.57,211.51,211.51,8200.0,176.2747,176.2747,176.2247,176.2247,8200.0
2015-04-20 12:05:00,211.5,211.53,211.45,211.45,17400.0,176.2164,176.2414,176.1747,176.1747,17400.0
2015-04-20 12:10:00,211.46,211.5,211.45,211.49,4700.0,176.183,176.2164,176.1747,176.208,4700.0
2015-04-20 12:15:00,211.48,211.56,211.45,211.53,6400.0,176.1997,176.2663,176.1747,176.2414,6400.0
2015-04-20 12:20:00,211.53,211.54,211.47,211.5,10400.0,176.2414,176.2497,176.1914,176.2164,10400.0
2015-04-20 12:25:00,211.5,211.56,211.49,211.52,10400.0,176.2164,176.2663,176.208,176.233,10400.0
2015-04-20 12:30:00,211.5,211.53,211.47,211.47,12100.0,176.2164,176.2414,176.1914,176.1914,12100.0
2015-04-20 12:35:00,211.45,211.46,211.38,211.39,8000.0,176.1747,176.183,176.1164,176.1247,8000.0
2015-04-20 12:40:00,211.38,211.44,211.38,211.44,7000.0,176.1164,176.1664,176.1164,176.1664,7000.0
2015-04-20 12:45:00,211.42,211.42,211.36,211.37,18000.0,176.1497,176.1497,176.0997,176.108,18000.0
2015-04-20 12:50:00,211.38,211.47,211.38,211.42,8400.0,176.1164,176.1914,176.1164,176.1497,8400.0
2015-04-20 12:55:00,211.41,211.43,211.4,211.43,5100.0,176.1414,176.158,176.133,176.158,5100.0
2015-04-20 13:00:00,211.44,211.46,211.42,211.45,14400.0,176.1664,176.183,176.1497,176.1747,14400.0
2015-04-20 13:05:00,211.46,211.48,211.44,211.48,7900.0,176.183,176.1997,176.1664,176.1997,7900.0
2015-04-20 13:10:00,211.48,211.58,211.46,211.54,21300.0,176.1997,176.283,176.183,176.2497,21300.0
2015-04-20 13:15:00,211.53,211.54,211.38,211.38,56800.0,176.2414,176.2497,176.1164,176.1164,56800.0
2015-04-20 13:20:00,211.41,211.43,211.26,211.3,26700.0,176.1414,176.158,176.0164,176.0497,26700.0
2015-04-20 13:25:00,211.3,211.35,211.27,211.35,7900.0,176.0497,176.0914,176.0247,176.0914,7900.0
2015-04-20 13:30:00,211.36,211.4,211.3,211.3,19000.0,176.0997,176.133,176.0497,176.0497,19000.0
2015-04-20 13:35:00,211.3,211.42,211.27,211.38,10000.0,176.0497,176.1497,176.0247,176.1164,10000.0
2015-04-20 13:40:00,211.4,211.41,211.33,211.34,13900.0,176.133,176.1414,176.0747,176.0831,13900.0
2015-04-20 13:45:00,211.35,211.4,211.32,211.37,14600.0,176.0914,176.133,176.0664,176.108,14600.0
2015-04-20 13:50:00,211.35,211.38,211.3,211.3,13200.0,176.0914,176.1164,176.0497,176.0497,13200.0
2015-04-20 13:55:00,211.31,211.39,211.27,211.3,15500.0,176.0581,176.1247,176.0247,176.0497,15500.0
2015-04-20 14:00:00,211.28,211.34,211.27,211.3,32000.0,176.0331,176.0831,176.0247,176.0497,32000.0
2015-04-20 14:05:00,211.3,211.3,211.19,211.2,82100.0,176.0497,176.0497,175.9581,175.9664,82100.0
2015-04-20 14:10:00,211.2,211.23,211.12,211.18,31100.0,175.9664,175.9914,175.8998,175.9497,31100.0
2015-04-20 14:15:00,211.18,211.28,211.18,211.26,20000.0,175.9497,176.0331,175.9497,176.0164,20000.0
2015-04-20 14:20:00,211.27,211.32,211.24,211.3,37000.0,176.0247,176.0664,175.9997,176.0497,37000.0
2015-04-20 14:25:00,211.3,211.31,211.24,211.27,14400.0,176.0497,176.0581,175.9997,176.0247,14400.0
2015-04-20 14:30:00,211.28,211.28,211.19,211.19,10200.0,176.0331,176.0331,175.9581,175.9581,10200.0
2015-04-20 14:35:00,211.18,211.29,211.18,211.29,8800.0,175.9497,176.0414,175.9497,176.0414,8800.0
2015-04-20 14:40:00,211.29,211.35,211.28,211.31,21700.0,176.0414,176.0914,176.0331,176.0581,21700.0
2015-04-20 14:45:00,211.3,211.36,211.27,211.33,13600.0,176.0497,176.0997,176.0247,176.0747,13600.0
2015-04-20 14:50:00,211.33,211.38,211.22,211.27,12600.0,176.0747,176.1164,175.9831,176.0247,12600.0
2015-04-20 14:55:00,211.28,211.34,211.25,211.32,26200.0,176.0331,176.0831,176.0081,176.0664,26200.0
2015-04-20 15:00:00,211.38,211.46,211.31,211.45,20700.0,176.1164,176.183,176.0581,176.1747,20700.0
2015-04-20 15:05:00,211.45,211.51,211.43,211.5,24700.0,176.1747,176.2247,176.158,176.2164,24700.0
2015-04-20 15:10:00,211.54,211.56,211.49,211.52,12900.0,176.2497,176.2663,176.208,176.233,12900.0
2015-04-20 15:15:00,211.52,211.6,211.52,211.59,17500.0,176.233,176.2997,176.233,176.2913,17500.0
2015-04-20 15:20:00,211.6,211.62,211.45,211.47,37300.0,176.2997,176.3163,176.1747,176.1914,37300.0
2015-04-20 15:25:00,211.48,211.49,211.38,211.42,35000.0,176.1997,176.208,176.1164,176.1497,35000.0
2015-04-20 15:30:00,211.42,211.53,211.38,211.4,35800.0,176.1497,176.2414,176.1164,176.133,35800.0
2015-04-20 15:35:00,211.41,211.43,211.29,211.3,22300.0,176.1414,176.158,176.0414,176.0497,22300.0
2015-04-20 15:40:00,211.26,211.32,211.19,211.23,48100.0,176.0164,176.0664,175.9581,175.9914,48100.0
2015-04-20 15:45:00,211.23,211.33,211.22,211.27,26500.0,175.9914,176.0747,175.9831,176.0247,26500.0
2015-04-20 15:50:00,211.29,211.32,211.25,211.32,23100.0,176.0414,176.0664,176.0081,176.0664,23100.0
2015-04-20 15:55:00,211.32,211.33,211.24,211.26,97200.0,176.0664,176.0747,175.9997,176.0164,97200.0
2015-04-21 09:30:00,212.08,212.26,212.01,212.02,111700.0,176.6996,176.8496,176.6413,176.6496,111700.0
2015-04-21 09:35:00,212.01,212.05,211.83,211.83,53500.0,176.6413,176.6746,176.4913,176.4913,53500.0
2015-04-21 09:40:00,211.82,211.84,211.46,211.61,35900.0,176.483,176.4996,176.183,176.308,35900.0
2015-04-21 09:45:00,211.62,211.8,211.58,211.73,9900.0,176.3163,176.4663,176.283,176.408,9900.0
2015-04-21 09:50:00,211.8,211.86,211.57,211.67,51000.0,176.4663,176.5163,176.2747,176.358,51000.0
2015-04-21 09:55:00,211.71,211.71,211.42,211.46,46700.0,176.3913,176.3913,176.1497,176.183,46700.0
2015-04-21 10:00:00,211.52,211.66,211.44,211.46,61200.0,176.233,176.3497,176.1664,176.183,61200.0
2015-04-21 10:05:00,211.48,211.49,211.23,211.37,40300.0,176.1997,176.208,175.9914,176.108,40300.0
2015-04-21 10:10:00,211.42,211.54,211.38,211.38,28000.0,176.1497,176.2497,176.1164,176.1164,28000.0
2015-04-21 10:15:00,211.38,211.57,211.31,211.52,40300.0,176.1164,176.2747,176.0581,176.233,40300.0
2015-04-21 10:20:00,211.52,211.63,211.39,211.57,43300.0,176.233,176.3247,176.1247,176.2747,43300.0
2015-04-21 10:25:00,211.61,211.61,211.43,211.48,36700.0,176.308,176.308,176.158,176.1997,36700.0
2015-04-21 10:30:00,211.44,211.46,211.17,211.39,36400.0,176.1664,176.183,175.9414,176.1247,36400.0
2015-04-21 10:35:00,211.38,211.45,211.3,211.38,173200.0,176.1164,176.1747,176.0497,176.1164,173200.0
2015-04-21 10:40:00,211.38,211.39,211.05,211.16,37400.0,176.1164,176.1247,175.8414,175.9331,37400.0
2015-04-21 10:45:00,211.16,211.28,211.16,211.21,35500.0,175.9331,176.0331,175.9331,175.9747,35500.0
2015-04-21 10:50:00,211.24,211.38,211.2,211.34,47600.0,175.9997,176.1164,175.9664,176.0831,47600.0
2015-04-21 10:55:00,211.39,211.39,211.25,211.29,38500.0,176.1247,176.1247,176.0081,176.0414,38500.0
2015-04-21 11:00:00,211.28,211.46,211.24,211.46,30500.0,176.0331,176.183,175.9997,176.183,30500.0
2015-04-21 11:05:00,211.46,211.52,211.42,211.44,24500.0,176.183,176.233,176.1497,176.1664,24500.0
2015-04-21 11:10:00,211.46,211.5,211.41,211.46,37700.0,176.183,176.2164,176.1414,176.183,37700.0
2015-04-21 11:15:00,211.45,211.55,211.44,211.48,26200.0,176.1747,176.258,176.1664,176.1997,26200.0
2015-04-21 11:20:00,211.5,211.5,211.29,211.35,25000.0,176.2164,176.2164,176.0414,176.0914,25000.0
2015-04-21 11:25:00,211.35,211.39,211.25,211.3,30900.0,176.0914,176.1247,176.0081,176.0497,30900.0
2015-04-21 11:30:00,211.27,211.38,211.21,211.24,12800.0,176.0247,176.1164,175.9747,175.9997,12800.0
2015-04-21 11:35:00,211.21,211.35,211.21,211.28,29400.0,175.9747,176.0914,175.9747,176.0331,29400.0
2015-04-21 11:40:00,211.27,211.27,211.13,211.14,13200.0,176.0247,176.0247,175.9081,175.9164,13200.0
2015-04-21 11:45:00,211.12,211.12,210.91,211.01,19600.0,175.8998,175.8998,175.7248,175.8081,19600.0
2015-04-21 11:50:00,211.02,211.06,210.9,211.06,11100.0,175.8164,175.8498,175.7165,175.8498,11100.0
2015-04-21 11:55:00,211.04,211.07,211.0,211.07,5300.0,175.8331,175.8581,175.7998,175.8581,5300.0
2015-04-21 12:00:00,211.05,211.11,210.96,211.06,18100.0,175.8414,175.8914,175.7664,175.8498,18100.0
2015-04-21 12:05:00,211.04,211.14,210.98,211.14,32700.0,175.8331,175.9164,175.7831,175.9164,32700.0
2015-04-21 12:10:00,211.13,211.16,211.09,211.14,8200.0,175.9081,175.9331,175.8748,175.9164,8200.0
2015-04-21 12:15:00,211.14,211.14,211.04,211.04,8200.0,175.9164,175.9164,175.8331,175.8331,8200.0
2015-04-21 12:20:00,211.04,211.09,211.02,211.07,6000.0,175.8331,175.8748,175.8164,175.8581,6000.0
2015-04-21 12:25:00,211.1,211.18,211.1,211.17,16600.0,175.8831,175.9497,175.8831,175.9414,16600.0
2015-04-21 12:30:00,211.15,211.17,211.11,211.14,27200.0,175.9247,175.9414,175.8914,175.9164,27200.0
2015-04-21 12:35:00,211.13,211.17,211.11,211.16,4400.0,175.9081,175.9414,175.8914,175.9331,4400.0
2015-04-21 12:40:00,211.19,211.19,211.05,211.07,12300.0,175.9581,175.9581,175.8414,175.8581,12300.0
2015-04-21 12:45:00,211.09,211.09,211.04,211.05,5700.0,175.8748,175.8748,175.8331,175.8414,5700.0
2015-04-21 12:50:00,211.06,211.14,211.04,211.12,7300.0,175.8498,175.9164,175.8331,175.8998,7300.0
2015-04-21 12:55:00,211.1,211.14,211.08,211.11,7300.0,175.8831,175.9164,175.8664,175.8914,7300.0
2015-04-21 13:00:00,211.13,211.2,211.1,211.19,12400.0,175.9081,175.9664,175.8831,175.9581,12400.0
2015-04-21 13:05:00,211.21,211.21,211.15,211.18,5600.0,175.9747,175.9747,175.9247,175.9497,5600.0
2015-04-21 13:10:00,211.17,211.34,211.15,211.33,11300.0,175.9414,176.0831,175.9247,176.0747,11300.0
2015-04-21 13:15:00,211.34,211.35,211.26,211.27,3800.0,176.0831,176.0914,176.0164,176.0247,3800.0
2015-04-21 13:20:00,211.28,211.35,211.28,211.35,14400.0,176.0331,176.0914,176.0331,176.0914,14400.0
2015-04-21 13:25:00,211.36,211.36,211.26,211.26,7400.0,176.0997,176.0997,176.0164,176.0164,7400.0
2015-04-21 13:30:00,211.28,211.33,211.2,211.22,10700.0,176.0331,176.0747,175.9664,175.9831,10700.0
2015-04-21 13:35:00,211.22,211.22,210.96,211.0,45700.0,175.9831,175.9831,175.7664,175.7998,45700.0
2015-04-21 13:40:00,211.0,211.07,211.0,211.04,6600.0,175.7998,175.8581,175.7998,175.8331,6600.0
2015-04-21 13:45:00,211.04,211.1,210.93,210.93,7100.0,175.8331,175.8831,175.7414,175.7414,7100.0
2015-04-21 13:50:00,210.95,211.03,210.94,210.99,8000.0,175.7581,175.8248,175.7498,175.7914,8000.0
2015-04-21 13:55:00,210.99,211.03,210.87,210.87,9300.0,175.7914,175.8248,175.6915,175.6915,9300.0
2015-04-21 14:00:00,210.85,210.87,210.72,210.86,45300.0,175.6748,175.6915,175.5665,175.6831,45300.0
2015-04-21 14:05:00,210.85,210.86,210.66,210.8,23600.0,175.6748,175.6831,175.5165,175.6331,23600.0
2015-04-21 14:10:00,210.79,210.88,210.77,210.86,18300.0,175.6248,175.6998,175.6081,175.6831,18300.0
2015-04-21 14:15:00,210.86,211.02,210.86,210.98,21200.0,175.6831,175.8164,175.6831,175.7831,21200.0
2015-04-21 14:20:00,210.96,211.09,210.96,211.08,11500.0,175.7664,175.8748,175.7664,175.8664,11500.0
2015-04-21 14:25:00,211.08,211.23,211.08,211.2,31200.0,175.8664,175.9914,175.8664,175.9664,31200.0
2015-04-21 14:30:00,211.24,211.26,211.13,211.16,13900.0,175.9997,176.0164,175.9081,175.9331,13900.0
2015-04-21 14:35:00,211.16,211.16,211.08,211.13,16000.0,175.9331,175.9331,175.8664,175.9081,16000.0
2015-04-21 14:40:00,211.11,211.13,211.07,211.08,5600.0,175.8914,175.9081,175.8581,175.8664,5600.0
2015-04-21 14:45:00,211.08,211.18,211.07,211.17,8400.0,175.8664,175.9497,175.8581,175.9414,8400.0
2015-04-21 14:50:00,211.16,211.19,211.13,211.17,5600.0,175.9331,175.9581,175.9081,175.9414,5600.0
2015-04-21 14:55:00,211.16,211.18,211.11,211.18,7000.0,175.9331,175.9497,175.8914,175.9497,7000.0
2015-04-21 15:00:00,211.19,211.2,211.05,211.08,11000.0,175.9581,175.9664,175.8414,175.8664,11000.0
2015-04-21 15:05:00,211.08,211.2,211.07,211.17,12000.0,175.8664,175.9664,175.8581,175.9414,12000.0
2015-04-21 15:10:00,211.17,211.21,211.12,211.13,13900.0,175.9414,175.9747,175.8998,175.9081,13900.0
2015-04-21 15:15:00,211.14,211.16,211.06,211.11,10200.0,175.9164,175.9331,175.8498,175.8914,10200.0
2015-04-21 15:20:00,211.08,211.17,211.02,211.13,36700.0,175.8664,175.9414,175.8164,175.9081,36700.0
2015-04-21 15:25:00,211.13,211.14,210.93,211.0,18700.0,175.9081,175.9164,175.7414,175.7998,18700.0
2015-04-21 15:30:00,211.01,211.02,210.85,210.93,19200.0,175.8081,175.8164,175.6748,175.7414,19200.0
2015-04-21 15:35:00,210.94,211.04,210.9,211.02,14600.0,175.7498,175.8331,175.7165,175.8164,14600.0
2015-04-21 15:40:00,211.03,211.13,210.96,210.99,30500.0,175.8248,175.9081,175.7664,175.7914,30500.0
2015-04-21 15:45:00,210.97,211.0,210.88,210.91,38500.0,175.7748,175.7998,175.6998,175.7248,38500.0
2015-04-21 15:50:00,210.9,211.04,210.89,211.02,52200.0,175.7165,175.8331,175.7081,175.8164,52200.0
2015-04-21 15:55:00,211.03,211.08,210.91,211.03,238200.0,175.8248,175.8664,175.7248,175.8248,238200.0
2015-04-22 09:30:00,211.44,211.5,211.27,211.31,65900.0,176.1664,176.2164,176.0247,176.0581,65900.0
2015-04-22 09:35:00,211.27,211.29,211.04,211.08,22900.0,176.0247,176.0414,175.8331,175.8664,22900.0
2015-04-22 09:40:00,211.12,211.4,210.94,211.05,38300.0,175.8998,176.133,175.7498,175.8414,38300.0
2015-04-22 09:45:00,211.03,211.03,210.74,210.79,21500.0,175.8248,175.8248,175.5831,175.6248,21500.0
2015-04-22 09:50:00,210.79,210.86,210.69,210.82,14900.0,175.6248,175.6831,175.5415,175.6498,14900.0
2015-04-22 09:55:00,210.8,210.97,210.78,210.94,14700.0,175.6331,175.7748,175.6165,175.7498,14700.0
2015-04-22 10:00:00,210.97,211.15,210.58,210.61,187100.0,175.7748,175.9247,175.4498,175.4748,187100.0
2015-04-22 10:05:00,210.58,210.76,210.49,210.56,32400.0,175.4498,175.5998,175.3749,175.4332,32400.0
2015-04-22 10:10:00,210.53,210.68,210.48,210.65,11200.0,175.4082,175.5332,175.3665,175.5082,11200.0
2015-04-22 10:15:00,210.53,210.61,210.32,210.6,17200.0,175.4082,175.4748,175.2332,175.4665,17200.0
2015-04-22 10:20:00,210.64,210.75,210.5,210.75,10700.0,175.4998,175.5915,175.3832,175.5915,10700.0
2015-04-22 10:25:00,210.7,210.93,210.7,210.8,15500.0,175.5498,175.7414,175.5498,175.6331,15500.0
2015-04-22 10:30:00,210.81,210.97,210.78,210.83,11200.0,175.6415,175.7748,175.6165,175.6581,11200.0
2015-04-22 10:35:00,210.84,210.87,210.71,210.79,27500.0,175.6665,175.6915,175.5582,175.6248,27500.0
2015-04-22 10:40:00,210.8,211.35,210.78,211.32,332600.0,175.6331,176.0914,175.6165,176.0664,332600.0
2015-04-22 10:45:00,211.33,211.55,211.29,211.46,21900.0,176.0747,176.258,176.0414,176.183,21900.0
2015-04-22 10:50:00,211.51,211.57,211.43,211.44,30600.0,176.2247,176.2747,176.158,176.1664,30600.0
2015-04-22 10:55:00,211.45,211.52,211.4,211.49,5900.0,176.1747,176.233,176.133,176.208,5900.0
2015-04-22 11:00:00,211.55,211.6,211.42,211.54,19000.0,176.258,176.2997,176.1497,176.2497,19000.0
2015-04-22 11:05:00,211.55,211.56,211.47,211.55,20900.0,176.258,176.2663,176.1914,176.258,20900.0
2015-04-22 11:10:00,211.57,211.65,211.45,211.47,37200.0,176.2747,176.3413,176.1747,176.1914,37200.0
2015-04-22 11:15:00,211.5,211.55,211.36,211.37,30000.0,176.2164,176.258,176.0997,176.108,30000.0
2015-04-22 11:20:00,211.38,211.44,211.33,211.35,6300.0,176.1164,176.1664,176.0747,176.0914,6300.0
2015-04-22 11:25:00,211.35,211.45,211.34,211.44,7200.0,176.0914,176.1747,176.0831,176.1664,7200.0
2015-04-22 11:30:00,211.44,211.58,211.44,211.5,10200.0,176.1664,176.283,176.1664,176.2164,10200.0
2015-04-22 11:35:00,211.51,211.51,211.33,211.45,6400.0,176.2247,176.2247,176.0747,176.1747,6400.0
2015-04-22 11:40:00,211.48,211.5,211.41,211.48,6200.0,176.1997,176.2164,176.1414,176.1997,6200.0
2015-04-22 11:45:00,211.52,211.57,211.51,211.52,8400.0,176.233,176.2747,176.2247,176.233,8400.0
2015-04-22 11:50:00,211.52,211.54,211.44,211.5,11500.0,176.233,176.2497,176.1664,176.2164,11500.0
2015-04-22 11:55:00,211.52,211.62,211.5,211.62,6000.0,176.233,176.3163,176.2164,176.3163,6000.0
2015-04-22 12:00:00,211.62,211.62,211.39,211.42,10700.0,176.3163,176.3163,176.1247,176.1497,10700.0
2015-04-22 12:05:00,211.39,211.42,211.33,211.38,26700.0,176.1247,176.1497,176.0747,176.1164,26700.0
2015-04-22 12:10:00,211.38,211.45,211.34,211.44,33100.0,176.1164,176.1747,176.0831,176.1664,33100.0
2015-04-22 12:15:00,211.44,211.5,211.43,211.47,41500.0,176.1664,176.2164,176.158,176.1914,41500.0
2015-04-22 12:20:00,211.48,211.59,211.47,211.56,37900.0,176.1997,176.2913,176.1914,176.2663,37900.0
2015-04-22 12:25:00,211.57,211.59,211.46,211.56,29600.0,176.2747,176.2913,176.183,176.2663,29600.0
2015-04-22 12:30:00,211.57,211.6,211.49,211.52,27300.0,176.2747,176.2997,176.208,176.233,27300.0
2015-04-22 12:35:00,211.5,211.61,211.5,211.56,88000.0,176.2164,176.308,176.2164,176.2663,88000.0
2015-04-22 12:40:00,211.56,211.64,211.55,211.63,66800.0,176.2663,176.333,176.258,176.3247,66800.0
2015-04-22 12:45:00,211.63,211.72,211.61,211.64,17900.0,176.3247,176.3997,176.308,176.333,17900.0
2015-04-22 12:50:00,211.65,211.77,211.63,211.75,16000.0,176.3413,176.4413,176.3247,176.4247,16000.0
2015-04-22 12:55:00,211.76,211.76,211.63,211.67,6400.0,176.433,176.433,176.3247,176.358,6400.0
2015-04-22 13:00:00,211.68,211.7,211.62,211.64,7100.0,176.3663,176.383,176.3163,176.333,7100.0
2015-04-22 13:05:00,211.61,211.65,211.54,211.65,8200.0,176.308,176.3413,176.2497,176.3413,8200.0
2015-04-22 13:10:00,211.62,211.67,211.61,211.67,3700.0,176.3163,176.358,176.308,176.358,3700.0
2015-04-22 13:15:00,211.66,211.76,211.65,211.67,10500.0,176.3497,176.433,176.3413,176.358,10500.0
2015-04-22 13:20:00,211.69,211.74,211.68,211.72,9900.0,176.3747,176.4163,176.3663,176.3997,9900.0
2015-04-22 13:25:00,211.72,211.77,211.71,211.73,16100.0,176.3997,176.4413,176.3913,176.408,16100.0
2015-04-22 13:30:00,211.68,211.74,211.67,211.72,7400.0,176.3663,176.4163,176.358,176.3997,7400.0
2015-04-22 13:35:00,211.73,211.75,211.69,211.75,14600.0,176.408,176.4247,176.3747,176.4247,14600.0
2015-04-22 13:40:00,211.72,211.99,211.72,211.99,31000.0,176.3997,176.6246,176.3997,176.6246,31000.0
2015-04-22 13:45:00,211.97,212.07,211.97,212.06,16600.0,176.608,176.6913,176.608,176.6829,16600.0
2015-04-22 13:50:00,212.05,212.05,211.96,211.96,8700.0,176.6746,176.6746,176.5996,176.5996,8700.0
2015-04-22 13:55:00,211.98,212.0,211.96,212.0,4300.0,176.6163,176.6329,176.5996,176.6329,4300.0
2015-04-22 14:00:00,212.0,212.0,211.95,211.99,16500.0,176.6329,176.6329,176.5913,176.6246,16500.0
2015-04-22 14:05:00,212.0,212.18,212.0,212.17,11000.0,176.6329,176.7829,176.6329,176.7746,11000.0
2015-04-22 14:10:00,212.16,212.18,212.04,212.04,10800.0,176.7663,176.7829,176.6663,176.6663,10800.0
2015-04-22 14:15:00,212.06,212.11,212.03,212.03,10400.0,176.6829,176.7246,176.6579,176.6579,10400.0
2015-04-22 14:20:00,212.02,212.1,212.0,212.07,16100.0,176.6496,176.7163,176.6329,176.6913,16100.0
2015-04-22 14:25:00,212.04,212.09,212.01,212.04,8600.0,176.6663,176.7079,176.6413,176.6663,8600.0
2015-04-22 14:30:00,212.05,212.15,212.03,212.13,21900.0,176.6746,176.7579,176.6579,176.7413,21900.0
2015-04-22 14:35:00,212.14,212.15,212.11,212.11,17300.0,176.7496,176.7579,176.7246,176.7246,17300.0
2015-04-22 14:40:00,212.13,212.15,212.08,212.08,6200.0,176.7413,176.7579,176.6996,176.6996,6200.0
2015-04-22 14:45:00,212.08,212.14,212.06,212.13,11900.0,176.6996,176.7496,176.6829,176.7413,11900.0
2015-04-22 14:50:00,212.12,212.13,212.02,212.03,9200.0,176.7329,176.7413,176.6496,176.6579,9200.0
2015-04-22 14:55:00,212.04,212.04,211.96,212.0,8200.0,176.6663,176.6663,176.5996,176.6329,8200.0
2015-04-22 15:00:00,212.0,212.16,212.0,212.1,14800.0,176.6329,176.7663,176.6329,176.7163,14800.0
2015-04-22 15:05:00,212.1,212.17,212.06,212.12,31700.0,176.7163,176.7746,176.6829,176.7329,31700.0
2015-04-22 15:10:00,212.13,212.17,212.03,212.1,60100.0,176.7413,176.7746,176.6579,176.7163,60100.0
2015-04-22 15:15:00,212.11,212.15,212.07,212.09,18000.0,176.7246,176.7579,176.6913,176.7079,18000.0
2015-04-22 15:20:00,212.09,212.26,212.08,212.22,16800.0,176.7079,176.8496,176.6996,176.8162,16800.0
2015-04-22 15:25:00,212.23,212.26,212.19,212.22,21100.0,176.8246,176.8496,176.7912,176.8162,21100.0
2015-04-22 15:30:00,212.21,212.25,211.99,212.01,27100.0,176.8079,176.8412,176.6246,176.6413,27100.0
2015-04-22 15:35:00,212.01,212.05,211.86,212.01,86500.0,176.6413,176.6746,176.5163,176.6413,86500.0
2015-04-22 15:40:00,212.01,212.04,211.92,211.97,25400.0,176.6413,176.6663,176.5663,176.608,25400.0
2015-04-22 15:45:00,211.96,212.07,211.92,212.0,43600.0,176.5996,176.6913,176.5663,176.6329,43600.0
2015-04-22 15:50:00,212.01,212.07,212.01,212.05,56500.0,176.6413,176.6913,176.6413,176.6746,56500.0
2015-04-22 15:55:00,212.01,212.09,212.0,212.03,133200.0,176.6413,176.7079,176.6329,176.6579,133200.0
2015-04-23 09:30:00,211.58,211.7,211.45,211.67,67500.0,176.283,176.383,176.1747,176.358,67500.0
2015-04-23 09:35:00,211.69,211.84,211.68,211.81,33700.0,176.3747,176.4996,176.3663,176.4746,33700.0
2015-04-23 09:40:00,211.79,211.85,211.72,211.74,11400.0,176.458,176.508,176.3997,176.4163,11400.0
2015-04-23 09:45:00,211.73,211.88,211.61,211.8,40700.0,176.408,176.533,176.308,176.4663,40700.0
2015-04-23 09:50:00,211.81,211.96,211.79,211.94,43700.0,176.4746,176.5996,176.458,176.583,43700.0
2015-04-23 09:55:00,211.93,212.07,211.9,212.04,25000.0,176.5746,176.6913,176.5496,176.6663,25000.0
2015-04-23 10:00:00,212.04,212.27,211.98,212.1,63300.0,176.6663,176.8579,176.6163,176.7163,63300.0
2015-04-23 10:05:00,212.13,212.14,211.96,211.96,58200.0,176.7413,176.7496,176.5996,176.5996,58200.0
2015-04-23 10:10:00,211.97,211.98,211.84,211.96,55100.0,176.608,176.6163,176.4996,176.5996,55100.0
2015-04-23 10:15:00,212.0,212.02,211.7,211.71,30700.0,176.6329,176.6496,176.383,176.3913,30700.0
2015-04-23 10:20:00,211.72,211.75,211.58,211.75,40800.0,176.3997,176.4247,176.283,176.4247,40800.0
2015-04-23 10:25:00,211.75,211.9,211.75,211.84,11200.0,176.4247,176.5496,176.4247,176.4996,11200.0
2015-04-23 10:30:00,211.83,212.0,211.83,211.98,10600.0,176.4913,176.6329,176.4913,176.6163,10600.0
2015-04-23 10:35:00,211.97,212.01,211.83,211.88,57900.0,176.608,176.6413,176.4913,176.533,57900.0
2015-04-23 10:40:00,211.89,212.04,211.87,211.96,29800.0,176.5413,176.6663,176.5246,176.5996,29800.0
2015-04-23 10:45:00,211.99,212.04,211.91,211.94,18500.0,176.6246,176.6663,176.558,176.583,18500.0
2015-04-23 10:50:00,211.96,211.98,211.81,211.87,15500.0,176.5996,176.6163,176.4746,176.5246,15500.0
2015-04-23 10:55:00,211.86,211.94,211.72,211.72,22800.0,176.5163,176.583,176.3997,176.3997,22800.0
2015-04-23 11:00:00,211.72,211.87,211.72,211.81,30500.0,176.3997,176.5246,176.3997,176.4746,30500.0
2015-04-23 11:05:00,211.81,212.09,211.81,212.01,61000.0,176.4746,176.7079,176.4746,176.6413,61000.0
2015-04-23 11:10:00,212.02,212.04,211.92,211.99,27400.0,176.6496,176.6663,176.5663,176.6246,27400.0
2015-04-23 11:15:00,211.99,211.99,211.88,211.88,25600.0,176.6246,176.6246,176.533,176.533,25600.0
2015-04-23 11:20:00,211.88,211.94,211.85,211.91,53100.0,176.533,176.583,176.508,176.558,53100.0
2015-04-23 11:25:00,211.92,212.06,211.91,212.06,10700.0,176.5663,176.6829,176.558,176.6829,10700.0
2015-04-23 11:30:00,212.05,212.07,211.94,212.06,17200.0,176.6746,176.6913,176.583,176.6829,17200.0
2015-04-23 11:35:00,212.08,212.18,212.07,212.13,37400.0,176.6996,176.7829,176.6913,176.7413,37400.0
2015-04-23 11:40:00,212.12,212.15,211.99,211.99,20800.0,176.7329,176.7579,176.6246,176.6246,20800.0
2015-04-23 11:45:00,212.01,212.07,212.01,212.03,10900.0,176.6413,176.6913,176.6413,176.6579,10900.0
2015-04-23 11:50:00,212.02,212.72,212.02,212.67,105300.0,176.6496,177.2328,176.6496,177.1912,105300.0
2015-04-23 11:55:00,212.69,212.81,212.63,212.63,38100.0,177.2078,177.3078,177.1578,177.1578,38100.0
2015-04-23 12:00:00,212.64,212.65,212.56,212.59,38000.0,177.1662,177.1745,177.0995,177.1245,38000.0
2015-04-23 12:05:00,212.57,212.64,212.52,212.62,119500.0,177.1079,177.1662,177.0662,177.1495,119500.0
2015-04-23 12:10:00,212.62,212.7,212.59,212.68,103500.0,177.1495,177.2162,177.1245,177.1995,103500.0
2015-04-23 12:15:00,212.68,212.71,212.61,212.68,21300.0,177.1995,177.2245,177.1412,177.1995,21300.0
2015-04-23 12:20:00,212.7,212.76,212.66,212.68,22200.0,177.2162,177.2662,177.1828,177.1995,22200.0
2015-04-23 12:25:00,212.69,212.74,212.67,212.73,36900.0,177.2078,177.2495,177.1912,177.2412,36900.0
2015-04-23 12:30:00,212.73,212.74,212.64,212.69,29100.0,177.2412,177.2495,177.1662,177.2078,29100.0
2015-04-23 12:35:00,212.7,213.0,212.7,212.98,36300.0,177.2162,177.4661,177.2162,177.4495,36300.0
2015-04-23 12:40:00,212.98,213.19,212.98,213.05,96300.0,177.4495,177.6244,177.4495,177.5078,96300.0
2015-04-23 12:45:00,213.06,213.11,213.05,213.06,47500.0,177.5161,177.5578,177.5078,177.5161,47500.0
2015-04-23 12:50:00,213.06,213.12,213.04,213.12,18500.0,177.5161,177.5661,177.4994,177.5661,18500.0
2015-04-23 12:55:00,213.14,213.16,213.09,213.15,15900.0,177.5828,177.5994,177.5411,177.5911,15900.0
2015-04-23 13:00:00,213.15,213.17,213.09,213.12,72200.0,177.5911,177.6078,177.5411,177.5661,72200.0
2015-04-23 13:05:00,213.11,213.11,213.03,213.04,20400.0,177.5578,177.5578,177.4911,177.4994,20400.0
2015-04-23 13:10:00,213.05,213.1,213.05,213.09,26600.0,177.5078,177.5494,177.5078,177.5411,26600.0
2015-04-23 13:15:00,213.08,213.11,212.96,212.99,42300.0,177.5328,177.5578,177.4328,177.4578,42300.0
2015-04-23 13:20:00,212.99,213.1,212.99,213.03,38800.0,177.4578,177.5494,177.4578,177.4911,38800.0
2015-04-23 13:25:00,213.04,213.07,212.99,213.01,22500.0,177.4994,177.5244,177.4578,177.4745,22500.0
2015-04-23 13:30:00,212.99,213.03,212.95,213.0,31200.0,177.4578,177.4911,177.4245,177.4661,31200.0
2015-04-23 13:35:00,212.99,213.02,212.86,212.91,22000.0,177.4578,177.4828,177.3495,177.3911,22000.0
2015-04-23 13:40:00,212.91,212.94,212.89,212.89,17400.0,177.3911,177.4161,177.3745,177.3745,17400.0
2015-04-23 13:45:00,212.9,212.99,212.89,212.99,20400.0,177.3828,177.4578,177.3745,177.4578,20400.0
2015-04-23 13:50:00,212.98,212.99,212.89,212.97,44700.0,177.4495,177.4578,177.3745,177.4411,44700.0
2015-04-23 13:55:00,212.98,213.09,212.97,213.07,19700.0,177.4495,177.5411,177.4411,177.5244,19700.0
2015-04-23 14:00:00,213.07,213.09,212.97,213.04,63600.0,177.5244,177.5411,177.4411,177.4994,63600.0
2015-04-23 14:05:00,213.07,213.12,213.03,213.11,87700.0,177.5244,177.5661,177.4911,177.5578,87700.0
2015-04-23 14:10:00,213.1,213.1,213.04,213.04,29100.0,177.5494,177.5494,177.4994,177.4994,29100.0
2015-04-23 14:15:00,213.04,213.12,213.01,213.07,28000.0,177.4994,177.5661,177.4745,177.5244,28000.0
2015-04-23 14:20:00,213.09,213.13,212.97,212.98,49600.0,177.5411,177.5744,177.4411,177.4495,49600.0
2015-04-23 14:25:00,212.98,212.99,212.95,212.97,25700.0,177.4495,177.4578,177.4245,177.4411,25700.0
2015-04-23 14:30:00,212.98,213.02,212.95,212.97,15800.0,177.4495,177.4828,177.4245,177.4411,15800.0
2015-04-23 14:35:00,212.95,212.99,212.84,212.85,20400.0,177.4245,177.4578,177.3328,177.3411,20400.0
2015-04-23 14:40:00,212.86,212.92,212.85,212.92,22100.0,177.3495,177.3995,177.3411,177.3995,22100.0
2015-04-23 14:45:00,212.92,212.93,212.87,212.92,22700.0,177.3995,177.4078,177.3578,177.3995,22700.0
2015-04-23 14:50:00,212.93,212.94,212.85,212.94,33000.0,177.4078,177.4161,177.3411,177.4161,33000.0
2015-04-23 14:55:00,212.94,213.01,212.94,212.97,28500.0,177.4161,177.4745,177.4161,177.4411,28500.0
2015-04-23 15:00:00,212.97,213.07,212.95,213.06,27600.0,177.4411,177.5244,177.4245,177.5161,27600.0
2015-04-23 15:05:00,213.04,213.16,213.01,213.1,49100.0,177.4994,177.5994,177.4745,177.5494,49100.0
2015-04-23 15:10:00,213.1,213.25,213.1,213.24,73000.0,177.5494,177.6744,177.5494,177.6661,73000.0
2015-04-23 15:15:00,213.23,213.37,213.19,213.19,247000.0,177.6578,177.7744,177.6244,177.6244,247000.0
2015-04-23 15:20:00,213.22,213.22,213.03,213.06,38500.0,177.6494,177.6494,177.4911,177.5161,38500.0
2015-04-23 15:25:00,213.06,213.14,213.05,213.13,28200.0,177.5161,177.5828,177.5078,177.5744,28200.0
2015-04-23 15:30:00,213.12,213.12,212.95,212.96,23300.0,177.5661,177.5661,177.4245,177.4328,23300.0
2015-04-23 15:35:00,212.97,213.08,212.96,213.03,88500.0,177.4411,177.5328,177.4328,177.4911,88500.0
2015-04-23 15:40:00,213.03,213.09,212.88,212.89,50600.0,177.4911,177.5411,177.3661,177.3745,50600.0
2015-04-23 15:45:00,212.89,212.91,212.79,212.79,83500.0,177.3745,177.3911,177.2912,177.2912,83500.0
2015-04-23 15:50:00,212.78,212.8,212.71,212.72,69100.0,177.2828,177.2995,177.2245,177.2328,69100.0
2015-04-23 15:55:00,212.72,212.72,212.58,212.58,69800.0,177.2328,177.2328,177.1162,177.1162,69800.0
2015-04-24 09:30:00,213.09,213.17,212.87,212.9,96200.0,177.5411,177.6078,177.3578,177.3828,96200.0
2015-04-24 09:35:00,212.87,212.88,212.76,212.78,84600.0,177.3578,177.3661,177.2662,177.2828,84600.0
2015-04-24 09:40:00,212.78,212.82,212.62,212.67,16200.0,177.2828,177.3161,177.1495,177.1912,16200.0
2015-04-24 09:45:00,212.66,212.75,212.52,212.67,30800.0,177.1828,177.2578,177.0662,177.1912,30800.0
2015-04-24 09:50:00,212.63,212.9,212.62,212.63,56600.0,177.1578,177.3828,177.1495,177.1578,56600.0
2015-04-24 09:55:00,212.65,213.01,212.65,212.96,49300.0,177.1745,177.4745,177.1745,177.4328,49300.0
2015-04-24 10:00:00,212.95,212.99,212.75,212.75,24100.0,177.4245,177.4578,177.2578,177.2578,24100.0
2015-04-24 10:05:00,212.75,212.78,212.54,212.71,29700.0,177.2578,177.2828,177.0829,177.2245,29700.0
2015-04-24 10:10:00,212.7,212.84,212.7,212.83,23200.0,177.2162,177.3328,177.2162,177.3245,23200.0
2015-04-24 10:15:00,212.8,212.86,212.78,212.85,2200.0,177.2995,177.3495,177.2828,177.3411,2200.0
2015-04-24 10:20:00,212.83,212.93,212.82,212.93,10300.0,177.3245,177.4078,177.3161,177.4078,10300.0
2015-04-24 10:25:00,212.9,213.01,212.88,212.88,9100.0,177.3828,177.4745,177.3661,177.3661,9100.0
2015-04-24 10:30:00,212.91,212.96,212.86,212.86,4300.0,177.3911,177.4328,177.3495,177.3495,4300.0
2015-04-24 10:35:00,212.88,212.93,212.83,212.93,19200.0,177.3661,177.4078,177.3245,177.4078,19200.0
2015-04-24 10:40:00,212.92,212.98,212.82,212.93,48700.0,177.3995,177.4495,177.3161,177.4078,48700.0
2015-04-24 10:45:00,212.94,212.94,212.83,212.88,86100.0,177.4161,177.4161,177.3245,177.3661,86100.0
2015-04-24 10:50:00,212.88,212.98,212.86,212.86,7900.0,177.3661,177.4495,177.3495,177.3495,7900.0
2015-04-24 10:55:00,212.85,212.93,212.81,212.9,27900.0,177.3411,177.4078,177.3078,177.3828,27900.0
2015-04-24 11:00:00,212.92,212.92,212.84,212.92,8700.0,177.3995,177.3995,177.3328,177.3995,8700.0
2015-04-24 11:05:00,212.92,212.99,212.92,212.98,12900.0,177.3995,177.4578,177.3995,177.4495,12900.0
2015-04-24 11:10:00,212.98,213.1,212.98,213.03,32700.0,177.4495,177.5494,177.4495,177.4911,32700.0
2015-04-24 11:15:00,213.02,213.12,212.98,213.1,16400.0,177.4828,177.5661,177.4495,177.5494,16400.0
2015-04-24 11:20:00,213.1,213.1,213.03,213.04,14000.0,177.5494,177.5494,177.4911,177.4994,14000.0
2015-04-24 11:25:00,213.04,213.07,213.0,213.07,17600.0,177.4994,177.5244,177.4661,177.5244,17600.0
2015-04-24 11:30:00,213.1,213.15,213.05,213.09,45400.0,177.5494,177.5911,177.5078,177.5411,45400.0
2015-04-24 11:35:00,213.09,213.2,213.08,213.14,23100.0,177.5411,177.6328,177.5328,177.5828,23100.0
2015-04-24 11:40:00,213.14,213.16,213.08,213.08,9200.0,177.5828,177.5994,177.5328,177.5328,9200.0
2015-04-24 11:45:00,213.09,213.1,213.04,213.05,15900.0,177.5411,177.5494,177.4994,177.5078,15900.0
2015-04-24 11:50:00,213.05,213.05,212.94,212.97,37000.0,177.5078,177.5078,177.4161,177.4411,37000.0
2015-04-24 11:55:00,212.96,213.05,212.96,213.05,8100.0,177.4328,177.5078,177.4328,177.5078,8100.0
2015-04-24 12:00:00,213.05,213.12,213.05,213.12,14800.0,177.5078,177.5661,177.5078,177.5661,14800.0
2015-04-24 12:05:00,213.12,213.22,213.1,213.15,25700.0,177.5661,177.6494,177.5494,177.5911,25700.0
2015-04-24 12:10:00,213.15,213.21,213.13,213.21,22200.0,177.5911,177.6411,177.5744,177.6411,22200.0
2015-04-24 12:15:00,213.21,213.22,213.16,213.19,23400.0,177.6411,177.6494,177.5994,177.6244,23400.0
2015-04-24 12:20:00,213.18,213.29,213.18,213.26,39600.0,177.6161,177.7077,177.6161,177.6827,39600.0
2015-04-24 12:25:00,213.26,213.33,213.25,213.28,53500.0,177.6827,177.7411,177.6744,177.6994,53500.0
2015-04-24 12:30:00,213.29,213.39,213.26,213.39,9000.0,177.7077,177.7911,177.6827,177.7911,9000.0
2015-04-24 12:35:00,213.37,213.37,213.23,213.24,7700.0,177.7744,177.7744,177.6578,177.6661,7700.0
2015-04-24 12:40:00,213.24,213.25,213.19,213.22,8400.0,177.6661,177.6744,177.6244,177.6494,8400.0
2015-04-24 12:45:00,213.2,213.2,213.09,213.11,27000.0,177.6328,177.6328,177.5411,177.5578,27000.0
2015-04-24 12:50:00,213.12,213.17,213.1,213.16,6300.0,177.5661,177.6078,177.5494,177.5994,6300.0
2015-04-24 12:55:00,213.15,213.16,213.11,213.14,8000.0,177.5911,177.5994,177.5578,177.5828,8000.0
2015-04-24 13:00:00,213.14,213.17,213.12,213.13,1800.0,177.5828,177.6078,177.5661,177.5744,1800.0
2015-04-24 13:05:00,213.13,213.14,213.02,213.13,8800.0,177.5744,177.5828,177.4828,177.5744,8800.0
2015-04-24 13:10:00,213.15,213.17,213.1,213.17,6000.0,177.5911,177.6078,177.5494,177.6078,6000.0
2015-04-24 13:15:00,213.15,213.25,213.15,213.23,5500.0,177.5911,177.6744,177.5911,177.6578,5500.0
2015-04-24 13:20:00,213.23,213.27,213.2,213.27,4700.0,177.6578,177.6911,177.6328,177.6911,4700.0
2015-04-24 13:25:00,213.27,213.28,213.23,213.26,4600.0,177.6911,177.6994,177.6578,177.6827,4600.0
2015-04-24 13:30:00,213.25,213.25,213.19,213.19,3200.0,177.6744,177.6744,177.6244,177.6244,3200.0
2015-04-24 13:35:00,213.15,213.2,213.12,213.15,5500.0,177.5911,177.6328,177.5661,177.5911,5500.0
2015-04-24 13:40:00,213.16,213.21,213.14,213.21,7900.0,177.5994,177.6411,177.5828,177.6411,7900.0
2015-04-24 13:45:00,213.22,213.28,213.17,213.17,5200.0,177.6494,177.6994,177.6078,177.6078,5200.0
2015-04-24 13:50:00,213.15,213.19,213.14,213.18,1700.0,177.5911,177.6244,177.5828,177.6161,1700.0
2015-04-24 13:55:00,213.2,213.22,213.18,213.18,10900.0,177.6328,177.6494,177.6161,177.6161,10900.0
2015-04-24 14:00:00,213.18,213.21,213.16,213.16,20200.0,177.6161,177.6411,177.5994,177.5994,20200.0
2015-04-24 14:05:00,213.16,213.19,213.1,213.1,15600.0,177.5994,177.6244,177.5494,177.5494,15600.0
2015-04-24 14:10:00,213.13,213.18,213.13,213.16,4500.0,177.5744,177.6161,177.5744,177.5994,4500.0
2015-04-24 14:15:00,213.17,213.17,213.09,213.09,13200.0,177.6078,177.6078,177.5411,177.5411,13200.0
2015-04-24 14:20:00,213.08,213.16,213.07,213.12,11500.0,177.5328,177.5994,177.5244,177.5661,11500.0
2015-04-24 14:25:00,213.12,213.23,213.11,213.21,14600.0,177.5661,177.6578,177.5578,177.6411,14600.0
2015-04-24 14:30:00,213.23,213.23,213.13,213.15,8500.0,177.6578,177.6578,177.5744,177.5911,8500.0
2015-04-24 14:35:00,213.14,213.19,213.12,213.17,22100.0,177.5828,177.6244,177.5661,177.6078,22100.0
2015-04-24 14:40:00,213.17,213.2,213.08,213.2,7400.0,177.6078,177.6328,177.5328,177.6328,7400.0
2015-04-24 14:45:00,213.2,213.24,213.05,213.08,12700.0,177.6328,177.6661,177.5078,177.5328,12700.0
2015-04-24 14:50:00,213.13,213.13,212.89,212.96,34000.0,177.5744,177.5744,177.3745,177.4328,34000.0
2015-04-24 14:55:00,212.95,212.95,212.84,212.9,14300.0,177.4245,177.4245,177.3328,177.3828,14300.0
2015-04-24 15:00:00,212.91,213.0,212.86,212.88,7900.0,177.3911,177.4661,177.3495,177.3661,7900.0
2015-04-24 15:05:00,212.9,212.96,212.89,212.92,9000.0,177.3828,177.4328,177.3745,177.3995,9000.0
2015-04-24 15:10:00,212.93,213.03,212.92,212.99,24600.0,177.4078,177.4911,177.3995,177.4578,24600.0
2015-04-24 15:15:00,213.0,213.0,212.92,212.93,7200.0,177.4661,177.4661,177.3995,177.4078,7200.0
2015-04-24 15:20:00,212.93,213.04,212.91,212.98,14900.0,177.4078,177.4994,177.3911,177.4495,14900.0
2015-04-24 15:25:00,212.96,213.01,212.93,213.01,14500.0,177.4328,177.4745,177.4078,177.4745,14500.0
2015-04-24 15:30:00,213.02,213.02,212.95,212.97,7500.0,177.4828,177.4828,177.4245,177.4411,7500.0
2015-04-24 15:35:00,212.98,213.09,212.97,213.05,15600.0,177.4495,177.5411,177.4411,177.5078,15600.0
2015-04-24 15:40:00,213.07,213.11,213.04,213.05,28200.0,177.5244,177.5578,177.4994,177.5078,28200.0
2015-04-24 15:45:00,213.06,213.13,213.06,213.1,24400.0,177.5161,177.5744,177.5161,177.5494,24400.0
2015-04-24 15:50:00,213.09,213.11,213.03,213.1,58100.0,177.5411,177.5578,177.4911,177.5494,58100.0
2015-04-24 15:55:00,213.1,213.11,213.05,213.07,116700.0,177.5494,177.5578,177.5078,177.5244,116700.0
2015-04-27 09:30:00,213.77,213.78,213.48,213.6,217100.0,178.1077,178.116,177.866,177.966,217100.0
2015-04-27 09:35:00,213.6,213.6,213.32,213.38,98500.0,177.966,177.966,177.7327,177.7827,98500.0
2015-04-27 09:40:00,213.44,213.54,213.37,213.53,14100.0,177.8327,177.916,177.7744,177.9077,14100.0
2015-04-27 09:45:00,213.51,213.53,213.32,213.39,21100.0,177.891,177.9077,177.7327,177.7911,21100.0
2015-04-27 09:50:00,213.44,213.68,213.38,213.65,27800.0,177.8327,178.0327,177.7827,178.0077,27800.0
2015-04-27 09:55:00,213.66,213.85,213.66,213.75,34600.0,178.016,178.1743,178.016,178.091,34600.0
2015-04-27 10:00:00,213.77,213.88,213.75,213.78,76100.0,178.1077,178.1993,178.091,178.116,76100.0
2015-04-27 10:05:00,213.76,213.77,213.71,213.72,14600.0,178.0993,178.1077,178.0577,178.066,14600.0
2015-04-27 10:10:00,213.73,213.77,213.66,213.71,5200.0,178.0743,178.1077,178.016,178.0577,5200.0
2015-04-27 10:15:00,213.71,213.84,213.67,213.82,12600.0,178.0577,178.166,178.0243,178.1493,12600.0
2015-04-27 10:20:00,213.79,213.84,213.69,213.72,4800.0,178.1243,178.166,178.041,178.066,4800.0
2015-04-27 10:25:00,213.72,213.76,213.71,213.76,4000.0,178.066,178.0993,178.0577,178.0993,4000.0
2015-04-27 10:30:00,213.77,213.78,213.71,213.75,2800.0,178.1077,178.116,178.0577,178.091,2800.0
2015-04-27 10:35:00,213.73,213.74,213.53,213.63,5300.0,178.0743,178.0827,177.9077,177.991,5300.0
2015-04-27 10:40:00,213.62,213.77,213.6,213.76,25300.0,177.9827,178.1077,177.966,178.0993,25300.0
2015-04-27 10:45:00,213.72,213.73,213.56,213.56,5200.0,178.066,178.0743,177.9327,177.9327,5200.0
2015-04-27 10:50:00,213.55,213.56,213.33,213.38,8700.0,177.9244,177.9327,177.7411,177.7827,8700.0
2015-04-27 10:55:00,213.42,213.42,213.23,213.32,48300.0,177.8161,177.8161,177.6578,177.7327,48300.0
2015-04-27 11:00:00,213.32,213.41,213.24,213.3,15200.0,177.7327,177.8077,177.6661,177.7161,15200.0
2015-04-27 11:05:00,213.3,213.31,213.14,213.27,25700.0,177.7161,177.7244,177.5828,177.6911,25700.0
2015-04-27 11:10:00,213.27,213.39,213.23,213.36,20000.0,177.6911,177.7911,177.6578,177.7661,20000.0
2015-04-27 11:15:00,213.38,213.4,213.31,213.39,6400.0,177.7827,177.7994,177.7244,177.7911,6400.0
2015-04-27 11:20:00,213.4,213.48,213.4,213.43,7700.0,177.7994,177.866,177.7994,177.8244,7700.0
2015-04-27 11:25:00,213.43,213.43,213.36,213.4,3400.0,177.8244,177.8244,177.7661,177.7994,3400.0
2015-04-27 11:30:00,213.39,213.49,213.39,213.41,35800.0,177.7911,177.8744,177.7911,177.8077,35800.0
2015-04-27 11:35:00,213.45,213.52,213.43,213.43,4900.0,177.841,177.8994,177.8244,177.8244,4900.0
2015-04-27 11:40:00,213.43,213.44,213.35,213.35,1500.0,177.8244,177.8327,177.7577,177.7577,1500.0
2015-04-27 11:45:00,213.39,213.4,213.22,213.26,5500.0,177.7911,177.7994,177.6494,177.6827,5500.0
2015-04-27 11:50:00,213.26,213.27,213.17,213.22,8200.0,177.6827,177.6911,177.6078,177.6494,8200.0
2015-04-27 11:55:00,213.25,213.25,213.1,213.15,18300.0,177.6744,177.6744,177.5494,177.5911,18300.0
2015-04-27 12:00:00,213.15,213.23,213.13,213.2,13300.0,177.5911,177.6578,177.5744,177.6328,13300.0
2015-04-27 12:05:00,213.23,213.23,213.1,213.12,4600.0,177.6578,177.6578,177.5494,177.5661,4600.0
2015-04-27 12:10:00,213.14,213.14,212.93,212.97,12900.0,177.5828,177.5828,177.4078,177.4411,12900.0
2015-04-27 12:15:00,212.94,212.95,212.66,212.66,47600.0,177.4161,177.4245,177.1828,177.1828,47600.0
2015-04-27 12:20:00,212.64,212.78,212.61,212.78,26200.0,177.1662,177.2828,177.1412,177.2828,26200.0
2015-04-27 12:25:00,212.78,212.82,212.77,212.79,10500.0,177.2828,177.3161,177.2745,177.2912,10500.0
2015-04-27 12:30:00,212.81,212.84,212.73,212.74,11600.0,177.3078,177.3328,177.2412,177.2495,11600.0
2015-04-27 12:35:00,212.74,212.84,212.74,212.84,10700.0,177.2495,177.3328,177.2495,177.3328,10700.0
2015-04-27 12:40:00,212.79,212.81,212.68,212.68,5900.0,177.2912,177.3078,177.1995,177.1995,5900.0
2015-04-27 12:45:00,212.65,212.66,212.54,212.63,15500.0,177.1745,177.1828,177.0829,177.1578,15500.0
2015-04-27 12:50:00,212.61,212.65,212.47,212.56,23500.0,177.1412,177.1745,177.0245,177.0995,23500.0
2015-04-27 12:55:00,212.52,212.61,212.48,212.59,12700.0,177.0662,177.1412,177.0329,177.1245,12700.0
2015-04-27 13:00:00,212.57,212.72,212.54,212.71,10400.0,177.1079,177.2328,177.0829,177.2245,10400.0
2015-04-27 13:05:00,212.68,212.75,212.68,212.73,6100.0,177.1995,177.2578,177.1995,177.2412,6100.0
2015-04-27 13:10:00,212.72,212.73,212.58,212.58,10700.0,177.2328,177.2412,177.1162,177.1162,10700.0
2015-04-27 13:15:00,212.59,212.61,212.45,212.54,9200.0,177.1245,177.1412,177.0079,177.0829,9200.0
2015-04-27 13:20:00,212.49,212.5,212.37,212.48,10300.0,177.0412,177.0495,176.9412,177.0329,10300.0
2015-04-27 13:25:00,212.49,212.68,212.43,212.67,5900.0,177.0412,177.1995,176.9912,177.1912,5900.0
2015-04-27 13:30:00,212.67,212.68,212.59,212.65,10600.0,177.1912,177.1995,177.1245,177.1745,10600.0
2015-04-27 13:35:00,212.6,212.82,212.6,212.78,5500.0,177.1329,177.3161,177.1329,177.2828,5500.0
2015-04-27 13:40:00,212.78,212.78,212.71,212.72,4400.0,177.2828,177.2828,177.2245,177.2328,4400.0
2015-04-27 13:45:00,212.73,212.82,212.66,212.68,5200.0,177.2412,177.3161,177.1828,177.1995,5200.0
2015-04-27 13:50:00,212.7,212.72,212.6,212.62,2800.0,177.2162,177.2328,177.1329,177.1495,2800.0
2015-04-27 13:55:00,212.63,212.71,212.61,212.66,6300.0,177.1578,177.2245,177.1412,177.1828,6300.0
2015-04-27 14:00:00,212.64,212.68,212.56,212.6,4700.0,177.1662,177.1995,177.0995,177.1329,4700.0
2015-04-27 14:05:00,212.64,212.68,212.57,212.57,13000.0,177.1662,177.1995,177.1079,177.1079,13000.0
2015-04-27 14:10:00,212.56,212.6,212.51,212.51,3800.0,177.0995,177.1329,177.0579,177.0579,3800.0
2015-04-27 14:15:00,212.53,212.61,212.44,212.59,8500.0,177.0745,177.1412,176.9995,177.1245,8500.0
2015-04-27 14:20:00,212.59,212.68,212.55,212.63,12400.0,177.1245,177.1995,177.0912,177.1578,12400.0
2015-04-27 14:25:00,212.64,212.79,212.62,212.74,9300.0,177.1662,177.2912,177.1495,177.2495,9300.0
2015-04-27 14:30:00,212.74,212.74,212.57,212.62,23900.0,177.2495,177.2495,177.1079,177.1495,23900.0
2015-04-27 14:35:00,212.63,212.64,212.33,212.36,39300.0,177.1578,177.1662,176.9079,176.9329,39300.0
2015-04-27 14:40:00,212.38,212.58,212.38,212.5,13100.0,176.9496,177.1162,176.9496,177.0495,13100.0
2015-04-27 14:45:00,212.5,212.55,212.48,212.51,7000.0,177.0495,177.0912,177.0329,177.0579,7000.0
2015-04-27 14:50:00,212.54,212.54,212.42,212.48,12900.0,177.0829,177.0829,176.9829,177.0329,12900.0
2015-04-27 14:55:00,212.48,212.56,212.41,212.47,8800.0,177.0329,177.0995,176.9745,177.0245,8800.0
2015-04-27 15:00:00,212.5,212.66,212.49,212.56,21200.0,177.0495,177.1828,177.0412,177.0995,21200.0
2015-04-27 15:05:00,212.57,212.59,212.49,212.52,11800.0,177.1079,177.1245,177.0412,177.0662,11800.0
2015-04-27 15:10:00,212.54,212.56,212.37,212.41,16600.0,177.0829,177.0995,176.9412,176.9745,16600.0
2015-04-27 15:15:00,212.41,212.42,212.1,212.14,270100.0,176.9745,176.9829,176.7163,176.7496,270100.0
2015-04-27 15:20:00,212.1,212.26,212.1,212.22,19000.0,176.7163,176.8496,176.7163,176.8162,19000.0
2015-04-27 15:25:00,212.24,212.34,212.17,212.24,31800.0,176.8329,176.9162,176.7746,176.8329,31800.0
2015-04-27 15:30:00,212.23,212.28,212.06,212.09,34500.0,176.8246,176.8662,176.6829,176.7079,34500.0
2015-04-27 15:35:00,212.08,212.22,212.03,212.18,21500.0,176.6996,176.8162,176.6579,176.7829,21500.0
2015-04-27 15:40:00,212.19,212.24,212.09,212.2,21800.0,176.7912,176.8329,176.7079,176.7996,21800.0
2015-04-27 15:45:00,212.2,212.2,211.95,212.06,51900.0,176.7996,176.7996,176.5913,176.6829,51900.0
2015-04-27 15:50:00,212.04,212.1,212.02,212.03,29800.0,176.6663,176.7163,176.6496,176.6579,29800.0
2015-04-27 15:55:00,212.03,212.22,212.0,212.19,84400.0,176.6579,176.8162,176.6329,176.7912,84400.0
2015-04-28 09:30:00,212.16,212.32,212.07,212.21,106200.0,176.7663,176.8996,176.6913,176.8079,106200.0
2015-04-28 09:35:00,212.22,212.32,212.0,212.08,51100.0,176.8162,176.8996,176.6329,176.6996,51100.0
2015-04-28 09:40:00,212.1,212.29,212.06,212.19,35900.0,176.7163,176.8746,176.6829,176.7912,35900.0
2015-04-28 09:45:00,212.17,212.27,211.81,211.84,67500.0,176.7746,176.8579,176.4746,176.4996,67500.0
2015-04-28 09:50:00,211.84,212.24,211.84,212.23,30600.0,176.4996,176.8329,176.4996,176.8246,30600.0
2015-04-28 09:55:00,212.23,212.24,212.04,212.05,29600.0,176.8246,176.8329,176.6663,176.6746,29600.0
2015-04-28 10:00:00,212.05,212.05,211.48,211.54,61600.0,176.6746,176.6746,176.1997,176.2497,61600.0
2015-04-28 10:05:00,211.51,211.61,211.21,211.28,107800.0,176.2247,176.308,175.9747,176.0331,107800.0
2015-04-28 10:10:00,211.24,211.24,210.77,210.77,43800.0,175.9997,175.9997,175.6081,175.6081,43800.0
2015-04-28 10:15:00,210.75,211.16,210.75,211.11,26200.0,175.5915,175.9331,175.5915,175.8914,26200.0
2015-04-28 10:20:00,211.12,211.31,211.12,211.31,17700.0,175.8998,176.0581,175.8998,176.0581,17700.0
2015-04-28 10:25:00,211.29,211.45,211.29,211.37,18400.0,176.0414,176.1747,176.0414,176.108,18400.0
2015-04-28 10:30:00,211.38,211.52,211.32,211.52,17200.0,176.1164,176.233,176.0664,176.233,17200.0
2015-04-28 10:35:00,211.59,211.64,211.45,211.63,19500.0,176.2913,176.333,176.1747,176.3247,19500.0
2015-04-28 10:40:00,211.63,211.86,211.63,211.78,24200.0,176.3247,176.5163,176.3247,176.4496,24200.0
2015-04-28 10:45:00,211.79,211.91,211.76,211.86,26500.0,176.458,176.558,176.433,176.5163,26500.0
2015-04-28 10:50:00,211.87,212.02,211.78,211.81,18500.0,176.5246,176.6496,176.4496,176.4746,18500.0
2015-04-28 10:55:00,211.82,211.96,211.78,211.82,14800.0,176.483,176.5996,176.4496,176.483,14800.0
2015-04-28 11:00:00,211.83,212.31,211.81,212.29,44400.0,176.4913,176.8912,176.4746,176.8746,44400.0
2015-04-28 11:05:00,212.3,212.32,212.22,212.29,28500.0,176.8829,176.8996,176.8162,176.8746,28500.0
2015-04-28 11:10:00,212.27,212.45,212.25,212.34,12800.0,176.8579,177.0079,176.8412,176.9162,12800.0
2015-04-28 11:15:00,212.35,212.36,212.17,212.28,29800.0,176.9246,176.9329,176.7746,176.8662,29800.0
2015-04-28 11:20:00,212.29,212.31,212.18,212.21,15100.0,176.8746,176.8912,176.7829,176.8079,15100.0
2015-04-28 11:25:00,212.23,212.4,212.2,212.2,71000.0,176.8246,176.9662,176.7996,176.7996,71000.0
2015-04-28 11:30:00,212.21,212.41,212.21,212.41,43100.0,176.8079,176.9745,176.8079,176.9745,43100.0
2015-04-28 11:35:00,212.4,212.68,212.4,212.55,54400.0,176.9662,177.1995,176.9662,177.0912,54400.0
2015-04-28 11:40:00,212.52,212.52,212.35,212.36,41500.0,177.0662,177.0662,176.9246,176.9329,41500.0
2015-04-28 11:45:00,212.37,212.6,212.32,212.6,25000.0,176.9412,177.1329,176.8996,177.1329,25000.0
2015-04-28 11:50:00,212.56,212.63,212.5,212.53,12500.0,177.0995,177.1578,177.0495,177.0745,12500.0
2015-04-28 11:55:00,212.52,212.53,212.42,212.51,17600.0,177.0662,177.0745,176.9829,177.0579,17600.0
2015-04-28 12:00:00,212.52,212.54,212.36,212.4,17600.0,177.0662,177.0829,176.9329,176.9662,17600.0
2015-04-28 12:05:00,212.42,212.62,212.42,212.59,11300.0,176.9829,177.1495,176.9829,177.1245,11300.0
2015-04-28 12:10:00,212.58,212.65,212.56,212.59,10400.0,177.1162,177.1745,177.0995,177.1245,10400.0
2015-04-28 12:15:00,212.58,212.61,212.46,212.49,9100.0,177.1162,177.1412,177.0162,177.0412,9100.0
2015-04-28 12:20:00,212.44,212.58,212.43,212.53,13400.0,176.9995,177.1162,176.9912,177.0745,13400.0
2015-04-28 12:25:00,212.54,212.6,212.48,212.55,21300.0,177.0829,177.1329,177.0329,177.0912,21300.0
2015-04-28 12:30:00,212.54,212.66,212.54,212.58,16600.0,177.0829,177.1828,177.0829,177.1162,16600.0
2015-04-28 12:35:00,212.57,212.6,212.45,212.46,19800.0,177.1079,177.1329,177.0079,177.0162,19800.0
2015-04-28 12:40:00,212.46,212.59,212.46,212.59,15200.0,177.0162,177.1245,177.0162,177.1245,15200.0
2015-04-28 12:45:00,212.62,212.67,212.59,212.59,10700.0,177.1495,177.1912,177.1245,177.1245,10700.0
2015-04-28 12:50:00,212.59,212.83,212.59,212.82,14700.0,177.1245,177.3245,177.1245,177.3161,14700.0
2015-04-28 12:55:00,212.81,212.87,212.72,212.74,35400.0,177.3078,177.3578,177.2328,177.2495,35400.0
2015-04-28 13:00:00,212.74,212.78,212.68,212.78,9400.0,177.2495,177.2828,177.1995,177.2828,9400.0
2015-04-28 13:05:00,212.76,212.81,212.72,212.76,7000.0,177.2662,177.3078,177.2328,177.2662,7000.0
2015-04-28 13:10:00,212.76,212.81,212.73,212.79,16900.0,177.2662,177.3078,177.2412,177.2912,16900.0
2015-04-28 13:15:00,212.78,212.84,212.74,212.83,9600.0,177.2828,177.3328,177.2495,177.3245,9600.0
2015-04-28 13:20:00,212.79,212.92,212.78,212.85,12700.0,177.2912,177.3995,177.2828,177.3411,12700.0
2015-04-28 13:25:00,212.86,212.86,212.71,212.73,324600.0,177.3495,177.3495,177.2245,177.2412,324600.0
2015-04-28 13:30:00,212.71,212.74,212.61,212.68,31200.0,177.2245,177.2495,177.1412,177.1995,31200.0
2015-04-28 13:35:00,212.66,212.71,212.61,212.7,16600.0,177.1828,177.2245,177.1412,177.2162,16600.0
2015-04-28 13:40:00,212.7,212.84,212.68,212.83,10800.0,177.2162,177.3328,177.1995,177.3245,10800.0
2015-04-28 13:45:00,212.81,212.85,212.79,212.85,36900.0,177.3078,177.3411,177.2912,177.3411,36900.0
2015-04-28 13:50:00,212.84,212.86,212.75,212.76,34400.0,177.3328,177.3495,177.2578,177.2662,34400.0
2015-04-28 13:55:00,212.78,212.84,212.71,212.75,16500.0,177.2828,177.3328,177.2245,177.2578,16500.0
2015-04-28 14:00:00,212.67,212.68,212.45,212.52,16300.0,177.1912,177.1995,177.0079,177.0662,16300.0
2015-04-28 14:05:00,212.49,212.56,212.47,212.56,42600.0,177.0412,177.0995,177.0245,177.0995,42600.0
2015-04-28 14:10:00,212.53,212.63,212.5,212.51,14600.0,177.0745,177.1578,177.0495,177.0579,14600.0
2015-04-28 14:15:00,212.49,212.56,212.45,212.5,13900.0,177.0412,177.0995,177.0079,177.0495,13900.0
2015-04-28 14:20:00,212.51,212.52,212.39,212.41,14600.0,177.0579,177.0662,176.9579,176.9745,14600.0
2015-04-28 14:25:00,212.43,212.55,212.41,212.49,14100.0,176.9912,177.0912,176.9745,177.0412,14100.0
2015-04-28 14:30:00,212.48,212.64,212.36,212.64,15500.0,177.0329,177.1662,176.9329,177.1662,15500.0
2015-04-28 14:35:00,212.62,212.65,212.53,212.63,262500.0,177.1495,177.1745,177.0745,177.1578,262500.0
2015-04-28 14:40:00,212.62,212.71,212.59,212.66,48200.0,177.1495,177.2245,177.1245,177.1828,48200.0
2015-04-28 14:45:00,212.66,212.71,212.61,212.63,22600.0,177.1828,177.2245,177.1412,177.1578,22600.0
2015-04-28 14:50:00,212.63,212.68,212.58,212.62,16600.0,177.1578,177.1995,177.1162,177.1495,16600.0
2015-04-28 14:55:00,212.59,212.65,212.57,212.62,13200.0,177.1245,177.1745,177.1079,177.1495,13200.0
2015-04-28 15:00:00,212.57,212.7,212.56,212.69,15500.0,177.1079,177.2162,177.0995,177.2078,15500.0
2015-04-28 15:05:00,212.71,212.82,212.7,212.78,61900.0,177.2245,177.3161,177.2162,177.2828,61900.0
2015-04-28 15:10:00,212.78,212.83,212.73,212.76,25000.0,177.2828,177.3245,177.2412,177.2662,25000.0
2015-04-28 15:15:00,212.77,212.81,212.68,212.68,27000.0,177.2745,177.3078,177.1995,177.1995,27000.0
2015-04-28 15:20:00,212.68,212.76,212.67,212.7,10400.0,177.1995,177.2662,177.1912,177.2162,10400.0
2015-04-28 15:25:00,212.7,212.71,212.62,212.67,21600.0,177.2162,177.2245,177.1495,177.1912,21600.0
2015-04-28 15:30:00,212.68,212.8,212.67,212.77,76000.0,177.1995,177.2995,177.1912,177.2745,76000.0
2015-04-28 15:35:00,212.76,212.77,212.67,212.73,52300.0,177.2662,177.2745,177.1912,177.2412,52300.0
2015-04-28 15:40:00,212.73,212.76,212.68,212.71,27200.0,177.2412,177.2662,177.1995,177.2245,27200.0
2015-04-28 15:45:00,212.71,212.71,212.5,212.52,93800.0,177.2245,177.2245,177.0495,177.0662,93800.0
2015-04-28 15:50:00,212.51,212.67,212.48,212.61,58500.0,177.0579,177.1912,177.0329,177.1412,58500.0
2015-04-28 15:55:00,212.61,212.84,212.58,212.83,109700.0,177.1412,177.3328,177.1162,177.3245,109700.0
2015-04-29 09:30:00,211.75,212.21,211.73,212.01,206000.0,176.4247,176.8079,176.408,176.6413,206000.0
2015-04-29 09:35:00,212.11,212.31,212.01,212.27,50800.0,176.7246,176.8912,176.6413,176.8579,50800.0
2015-04-29 09:40:00,212.31,212.42,212.19,212.42,46400.0,176.8912,176.9829,176.7912,176.9829,46400.0
2015-04-29 09:45:00,212.42,212.62,212.41,212.44,58600.0,176.9829,177.1495,176.9745,176.9995,58600.0
2015-04-29 09:50:00,212.45,212.54,212.27,212.46,114400.0,177.0079,177.0829,176.8579,177.0162,114400.0
2015-04-29 09:55:00,212.48,212.51,212.25,212.28,69000.0,177.0329,177.0579,176.8412,176.8662,69000.0
2015-04-29 10:00:00,212.28,212.38,212.05,212.11,98900.0,176.8662,176.9496,176.6746,176.7246,98900.0
2015-04-29 10:05:00,212.05,212.13,211.69,211.79,69900.0,176.6746,176.7413,176.3747,176.458,69900.0
2015-04-29 10:10:00,211.88,211.96,211.72,211.92,17600.0,176.533,176.5996,176.3997,176.5663,17600.0
2015-04-29 10:15:00,211.89,211.92,211.72,211.84,5300.0,176.5413,176.5663,176.3997,176.4996,5300.0
2015-04-29 10:20:00,211.82,211.82,211.52,211.62,17900.0,176.483,176.483,176.233,176.3163,17900.0
2015-04-29 10:25:00,211.59,211.81,211.58,211.69,15400.0,176.2913,176.4746,176.283,176.3747,15400.0
2015-04-29 10:30:00,211.65,212.07,211.65,212.06,20800.0,176.3413,176.6913,176.3413,176.6829,20800.0
2015-04-29 10:35:00,212.05,212.14,211.94,212.1,9000.0,176.6746,176.7496,176.583,176.7163,9000.0
2015-04-29 10:40:00,212.14,212.16,212.07,212.15,16100.0,176.7496,176.7663,176.6913,176.7579,16100.0
2015-04-29 10:45:00,212.17,212.17,212.02,212.07,35300.0,176.7746,176.7746,176.6496,176.6913,35300.0
2015-04-29 10:50:00,212.06,212.15,211.94,211.94,32200.0,176.6829,176.7579,176.583,176.583,32200.0
2015-04-29 10:55:00,211.94,212.09,211.82,212.01,65600.0,176.583,176.7079,176.483,176.6413,65600.0
2015-04-29 11:00:00,211.96,212.35,211.94,212.31,31000.0,176.5996,176.9246,176.583,176.8912,31000.0
2015-04-29 11:05:00,212.31,212.35,212.23,212.26,14900.0,176.8912,176.9246,176.8246,176.8496,14900.0
2015-04-29 11:10:00,212.25,212.29,212.06,212.06,25700.0,176.8412,176.8746,176.6829,176.6829,25700.0
2015-04-29 11:15:00,212.15,212.19,212.11,212.17,8100.0,176.7579,176.7912,176.7246,176.7746,8100.0
2015-04-29 11:20:00,212.18,212.26,212.1,212.2,44400.0,176.7829,176.8496,176.7163,176.7996,44400.0
2015-04-29 11:25:00,212.18,212.22,212.02,212.05,55300.0,176.7829,176.8162,176.6496,176.6746,55300.0
2015-04-29 11:30:00,212.08,212.1,211.78,211.82,107900.0,176.6996,176.7163,176.4496,176.483,107900.0
2015-04-29 11:35:00,211.83,211.85,211.74,211.81,11800.0,176.4913,176.508,176.4163,176.4746,11800.0
2015-04-29 11:40:00,211.81,211.91,211.81,211.82,10200.0,176.4746,176.558,176.4746,176.483,10200.0
2015-04-29 11:45:00,211.82,211.86,211.78,211.85,15000.0,176.483,176.5163,176.4496,176.508,15000.0
2015-04-29 11:50:00,211.84,211.94,211.84,211.93,9100.0,176.4996,176.583,176.4996,176.5746,9100.0
2015-04-29 11:55:00,211.95,211.99,211.87,211.89,13900.0,176.5913,176.6246,176.5246,176.5413,13900.0
2015-04-29 12:00:00,211.89,211.94,211.71,211.75,25000.0,176.5413,176.583,176.3913,176.4247,25000.0
2015-04-29 12:05:00,211.75,211.75,211.6,211.63,40700.0,176.4247,176.4247,176.2997,176.3247,40700.0
2015-04-29 12:10:00,211.6,211.6,211.26,211.39,29400.0,176.2997,176.2997,176.0164,176.1247,29400.0
2015-04-29 12:15:00,211.35,211.41,211.21,211.23,12300.0,176.0914,176.1414,175.9747,175.9914,12300.0
2015-04-29 12:20:00,211.24,211.4,211.24,211.36,43900.0,175.9997,176.133,175.9997,176.0997,43900.0
2015-04-29 12:25:00,211.32,211.32,211.14,211.2,21600.0,176.0664,176.0664,175.9164,175.9664,21600.0
2015-04-29 12:30:00,211.14,211.17,211.03,211.1,17600.0,175.9164,175.9414,175.8248,175.8831,17600.0
2015-04-29 12:35:00,211.16,211.22,211.13,211.13,17000.0,175.9331,175.9831,175.9081,175.9081,17000.0
2015-04-29 12:40:00,211.11,211.31,211.03,211.26,14500.0,175.8914,176.0581,175.8248,176.0164,14500.0
2015-04-29 12:45:00,211.28,211.44,211.28,211.42,21900.0,176.0331,176.1664,176.0331,176.1497,21900.0
2015-04-29 12:50:00,211.42,211.43,211.3,211.34,23100.0,176.1497,176.158,176.0497,176.0831,23100.0
2015-04-29 12:55:00,211.34,211.65,211.32,211.59,75400.0,176.0831,176.3413,176.0664,176.2913,75400.0
2015-04-29 13:00:00,211.58,211.59,211.39,211.4,33400.0,176.283,176.2913,176.1247,176.133,33400.0
2015-04-29 13:05:00,211.36,211.38,211.21,211.32,28800.0,176.0997,176.1164,175.9747,176.0664,28800.0
2015-04-29 13:10:00,211.32,211.4,211.19,211.4,82200.0,176.0664,176.133,175.9581,176.133,82200.0
2015-04-29 13:15:00,211.41,211.51,211.35,211.47,17800.0,176.1414,176.2247,176.0914,176.1914,17800.0
2015-04-29 13:20:00,211.43,211.5,211.32,211.4,14600.0,176.158,176.2164,176.0664,176.133,14600.0
2015-04-29 13:25:00,211.43,211.46,211.31,211.34,24300.0,176.158,176.183,176.0581,176.0831,24300.0
2015-04-29 13:30:00,211.35,211.45,211.35,211.44,57600.0,176.0914,176.1747,176.0914,176.1664,57600.0
2015-04-29 13:35:00,211.45,211.65,211.42,211.63,19900.0,176.1747,176.3413,176.1497,176.3247,19900.0
2015-04-29 13:40:00,211.61,211.88,211.59,211.87,15300.0,176.308,176.533,176.2913,176.5246,15300.0
2015-04-29 13:45:00,211.82,211.9,211.82,211.87,14000.0,176.483,176.5496,176.483,176.5246,14000.0
2015-04-29 13:50:00,211.9,211.97,211.85,211.92,15700.0,176.5496,176.608,176.508,176.5663,15700.0
2015-04-29 13:55:00,211.97,212.12,211.93,211.99,20300.0,176.608,176.7329,176.5746,176.6246,20300.0
2015-04-29 14:00:00,211.92,212.23,211.51,212.08,35100.0,176.5663,176.8246,176.2247,176.6996,35100.0
2015-04-29 14:05:00,212.06,212.28,211.72,211.86,28800.0,176.6829,176.8662,176.3997,176.5163,28800.0
2015-04-29 14:10:00,211.86,212.0,211.5,211.54,76000.0,176.5163,176.6329,176.2164,176.2497,76000.0
2015-04-29 14:15:00,211.59,212.18,211.57,212.07,27000.0,176.2913,176.7829,176.2747,176.6913,27000.0
2015-04-29 14:20:00,212.05,212.41,212.03,212.29,31000.0,176.6746,176.9745,176.6579,176.8746,31000.0
2015-04-29 14:25:00,212.31,212.38,212.08,212.24,65700.0,176.8912,176.9496,176.6996,176.8329,65700.0
2015-04-29 14:30:00,212.3,212.51,212.14,212.46,170100.0,176.8829,177.0579,176.7496,177.0162,170100.0
2015-04-29 14:35:00,212.44,212.6,212.31,212.41,100800.0,176.9995,177.1329,176.8912,176.9745,100800.0
2015-04-29 14:40:00,212.46,212.71,212.45,212.63,81500.0,177.0162,177.2245,177.0079,177.1578,81500.0
2015-04-29 14:45:00,212.61,212.62,212.35,212.44,58300.0,177.1412,177.1495,176.9246,176.9995,58300.0
2015-04-29 14:50:00,212.43,212.46,212.23,212.29,26200.0,176.9912,177.0162,176.8246,176.8746,26200.0
2015-04-29 14:55:00,212.3,212.37,212.18,212.23,23700.0,176.8829,176.9412,176.7829,176.8246,23700.0
2015-04-29 15:00:00,212.26,212.36,211.98,212.01,30000.0,176.8496,176.9329,176.6163,176.6413,30000.0
2015-04-29 15:05:00,212.02,212.07,211.92,212.03,35800.0,176.6496,176.6913,176.5663,176.6579,35800.0
2015-04-29 15:10:00,211.98,212.11,211.71,212.1,33500.0,176.6163,176.7246,176.3913,176.7163,33500.0
2015-04-29 15:15:00,212.11,212.19,211.9,212.08,18600.0,176.7246,176.7912,176.5496,176.6996,18600.0
2015-04-29 15:20:00,212.09,212.2,212.03,212.08,48300.0,176.7079,176.7996,176.6579,176.6996,48300.0
2015-04-29 15:25:00,212.1,212.11,211.98,212.02,20200.0,176.7163,176.7246,176.6163,176.6496,20200.0
2015-04-29 15:30:00,212.01,212.16,212.01,212.12,24800.0,176.6413,176.7663,176.6413,176.7329,24800.0
2015-04-29 15:35:00,212.12,212.37,212.12,212.26,23600.0,176.7329,176.9412,176.7329,176.8496,23600.0
2015-04-29 15:40:00,212.22,212.23,211.9,211.9,53100.0,176.8162,176.8246,176.5496,176.5496,53100.0
2015-04-29 15:45:00,211.9,212.01,211.85,212.0,39700.0,176.5496,176.6413,176.508,176.6329,39700.0
2015-04-29 15:50:00,211.99,212.0,211.82,211.91,58200.0,176.6246,176.6329,176.483,176.558,58200.0
2015-04-29 15:55:00,211.92,212.12,211.91,211.96,376600.0,176.5663,176.7329,176.558,176.5996,376600.0
2015-04-30 09:30:00,211.3,211.63,211.09,211.56,126500.0,176.0497,176.3247,175.8748,176.2663,126500.0
2015-04-30 09:35:00,211.65,211.76,211.61,211.61,26800.0,176.3413,176.433,176.308,176.308,26800.0
2015-04-30 09:40:00,211.63,211.72,211.28,211.31,48900.0,176.3247,176.3997,176.0331,176.0581,48900.0
2015-04-30 09:45:00,211.39,211.49,211.25,211.25,12200.0,176.1247,176.208,176.0081,176.0081,12200.0
2015-04-30 09:50:00,211.23,211.25,210.76,210.98,72100.0,175.9914,176.0081,175.5998,175.7831,72100.0
2015-04-30 09:55:00,211.01,211.07,210.72,210.75,18700.0,175.8081,175.8581,175.5665,175.5915,18700.0
2015-04-30 10:00:00,210.65,210.69,210.41,210.44,94800.0,175.5082,175.5415,175.3082,175.3332,94800.0
2015-04-30 10:05:00,210.57,210.82,210.53,210.67,16600.0,175.4415,175.6498,175.4082,175.5248,16600.0
2015-04-30 10:10:00,210.7,210.92,210.56,210.85,20500.0,175.5498,175.7331,175.4332,175.6748,20500.0
2015-04-30 10:15:00,210.82,210.85,210.57,210.72,12300.0,175.6498,175.6748,175.4415,175.5665,12300.0
2015-04-30 10:20:00,210.78,210.82,210.35,210.41,32000.0,175.6165,175.6498,175.2582,175.3082,32000.0
2015-04-30 10:25:00,210.45,210.61,210.4,210.48,13900.0,175.3415,175.4748,175.2999,175.3665,13900.0
2015-04-30 10:30:00,210.48,210.64,210.4,210.57,9000.0,175.3665,175.4998,175.2999,175.4415,9000.0
2015-04-30 10:35:00,210.57,210.77,210.57,210.58,16400.0,175.4415,175.6081,175.4415,175.4498,16400.0
2015-04-30 10:40:00,210.54,210.73,210.44,210.63,23700.0,175.4165,175.5748,175.3332,175.4915,23700.0
2015-04-30 10:45:00,210.56,210.82,210.52,210.7,17700.0,175.4332,175.6498,175.3998,175.5498,17700.0
2015-04-30 10:50:00,210.73,210.75,210.5,210.52,10500.0,175.5748,175.5915,175.3832,175.3998,10500.0
2015-04-30 10:55:00,210.52,210.74,210.41,210.73,31800.0,175.3998,175.5831,175.3082,175.5748,31800.0
2015-04-30 11:00:00,210.68,211.03,210.68,211.02,69000.0,175.5332,175.8248,175.5332,175.8164,69000.0
2015-04-30 11:05:00,211.08,211.35,211.08,211.22,31300.0,175.8664,176.0914,175.8664,175.9831,31300.0
2015-04-30 11:10:00,211.22,211.46,211.22,211.31,17200.0,175.9831,176.183,175.9831,176.0581,17200.0
2015-04-30 11:15:00,211.26,211.29,211.2,211.29,11100.0,176.0164,176.0414,175.9664,176.0414,11100.0
2015-04-30 11:20:00,211.29,211.44,211.23,211.35,12800.0,176.0414,176.1664,175.9914,176.0914,12800.0
2015-04-30 11:25:00,211.36,211.4,211.24,211.3,11300.0,176.0997,176.133,175.9997,176.0497,11300.0
2015-04-30 11:30:00,211.4,211.61,211.38,211.42,72600.0,176.133,176.308,176.1164,176.1497,72600.0
2015-04-30 11:35:00,211.39,211.4,211.21,211.29,33800.0,176.1247,176.133,175.9747,176.0414,33800.0
2015-04-30 11:40:00,211.32,211.37,211.26,211.27,63100.0,176.0664,176.108,176.0164,176.0247,63100.0
2015-04-30 11:45:00,211.3,211.34,211.28,211.3,13600.0,176.0497,176.0831,176.0331,176.0497,13600.0
2015-04-30 11:50:00,211.27,211.32,211.13,211.22,25500.0,176.0247,176.0664,175.9081,175.9831,25500.0
2015-04-30 11:55:00,211.21,211.21,210.87,210.87,30600.0,175.9747,175.9747,175.6915,175.6915,30600.0
2015-04-30 12:00:00,210.9,210.97,210.89,210.91,45300.0,175.7165,175.7748,175.7081,175.7248,45300.0
2015-04-30 12:05:00,210.91,211.0,210.81,210.86,45800.0,175.7248,175.7998,175.6415,175.6831,45800.0
2015-04-30 12:10:00,210.89,210.96,210.84,210.9,17200.0,175.7081,175.7664,175.6665,175.7165,17200.0
2015-04-30 12:15:00,210.94,211.1,210.94,211.08,20000.0,175.7498,175.8831,175.7498,175.8664,20000.0
2015-04-30 12:20:00,211.11,211.12,211.0,211.12,8100.0,175.8914,175.8998,175.7998,175.8998,8100.0
2015-04-30 12:25:00,211.11,211.11,210.89,210.92,18200.0,175.8914,175.8914,175.7081,175.7331,18200.0
2015-04-30 12:30:00,210.92,210.93,210.73,210.89,17100.0,175.7331,175.7414,175.5748,175.7081,17100.0
2015-04-30 12:35:00,210.87,210.87,210.75,210.77,10200.0,175.6915,175.6915,175.5915,175.6081,10200.0
2015-04-30 12:40:00,210.79,210.83,210.72,210.82,22200.0,175.6248,175.6581,175.5665,175.6498,22200.0
2015-04-30 12:45:00,210.81,210.81,210.53,210.65,25900.0,175.6415,175.6415,175.4082,175.5082,25900.0
2015-04-30 12:50:00,210.67,210.69,210.39,210.42,27800.0,175.5248,175.5415,175.2915,175.3165,27800.0
2015-04-30 12:55:00,210.4,210.74,210.38,210.73,19000.0,175.2999,175.5831,175.2832,175.5748,19000.0
2015-04-30 13:00:00,210.71,210.89,210.67,210.88,20700.0,175.5582,175.7081,175.5248,175.6998,20700.0
2015-04-30 13:05:00,210.87,210.93,210.72,210.87,18000.0,175.6915,175.7414,175.5665,175.6915,18000.0
2015-04-30 13:10:00,210.87,210.9,210.77,210.85,14300.0,175.6915,175.7165,175.6081,175.6748,14300.0
2015-04-30 13:15:00,210.89,210.89,210.72,210.86,13600.0,175.7081,175.7081,175.5665,175.6831,13600.0
2015-04-30 13:20:00,210.87,210.87,210.66,210.69,8600.0,175.6915,175.6915,175.5165,175.5415,8600.0
2015-04-30 13:25:00,210.72,210.74,210.6,210.74,6800.0,175.5665,175.5831,175.4665,175.5831,6800.0
2015-04-30 13:30:00,210.67,210.94,210.67,210.94,24900.0,175.5248,175.7498,175.5248,175.7498,24900.0
2015-04-30 13:35:00,210.9,210.9,210.67,210.68,21900.0,175.7165,175.7165,175.5248,175.5332,21900.0
2015-04-30 13:40:00,210.67,210.82,210.67,210.8,10500.0,175.5248,175.6498,175.5248,175.6331,10500.0
2015-04-30 13:45:00,210.77,210.87,210.67,210.67,42600.0,175.6081,175.6915,175.5248,175.5248,42600.0
2015-04-30 13:50:00,210.66,210.73,210.61,210.72,25500.0,175.5165,175.5748,175.4748,175.5665,25500.0
2015-04-30 13:55:00,210.7,210.82,210.67,210.7,18900.0,175.5498,175.6498,175.5248,175.5498,18900.0
2015-04-30 14:00:00,210.68,210.72,210.56,210.59,9100.0,175.5332,175.5665,175.4332,175.4582,9100.0
2015-04-30 14:05:00,210.6,210.66,210.49,210.61,7000.0,175.4665,175.5165,175.3749,175.4748,7000.0
2015-04-30 14:10:00,210.6,210.82,210.58,210.76,17900.0,175.4665,175.6498,175.4498,175.5998,17900.0
2015-04-30 14:15:00,210.77,210.81,210.65,210.67,7900.0,175.6081,175.6415,175.5082,175.5248,7900.0
2015-04-30 14:20:00,210.66,210.73,210.19,210.22,80500.0,175.5165,175.5748,175.1249,175.1499,80500.0
2015-04-30 14:25:00,210.22,210.32,210.16,210.16,24200.0,175.1499,175.2332,175.0999,175.0999,24200.0
2015-04-30 14:30:00,210.16,210.18,210.0,210.11,37600.0,175.0999,175.1166,174.9666,175.0582,37600.0
2015-04-30 14:35:00,210.12,210.28,210.12,210.26,33200.0,175.0666,175.1999,175.0666,175.1832,33200.0
2015-04-30 14:40:00,210.27,210.3,210.11,210.19,21000.0,175.1916,175.2165,175.0582,175.1249,21000.0
2015-04-30 14:45:00,210.22,210.24,209.91,210.02,30900.0,175.1499,175.1666,174.8916,174.9833,30900.0
2015-04-30 14:50:00,210.01,210.02,209.85,209.92,26500.0,174.9749,174.9833,174.8416,174.8999,26500.0
2015-04-30 14:55:00,209.88,209.88,209.58,209.64,46900.0,174.8666,174.8666,174.6167,174.6667,46900.0
2015-04-30 15:00:00,209.58,209.63,209.12,209.36,118100.0,174.6167,174.6583,174.2334,174.4334,118100.0
2015-04-30 15:05:00,209.42,209.45,209.18,209.21,25000.0,174.4834,174.5084,174.2834,174.3084,25000.0
2015-04-30 15:10:00,209.16,209.31,209.02,209.3,56200.0,174.2667,174.3917,174.1501,174.3834,56200.0
2015-04-30 15:15:00,209.27,209.64,209.27,209.52,44800.0,174.3584,174.6667,174.3584,174.5667,44800.0
2015-04-30 15:20:00,209.51,209.71,209.41,209.53,33500.0,174.5583,174.725,174.475,174.575,33500.0
2015-04-30 15:25:00,209.52,209.52,209.14,209.38,44500.0,174.5667,174.5667,174.2501,174.45,44500.0
2015-04-30 15:30:00,209.36,209.74,209.24,209.67,47100.0,174.4334,174.75,174.3334,174.6916,47100.0
2015-04-30 15:35:00,209.66,209.9,209.57,209.72,39600.0,174.6833,174.8833,174.6083,174.7333,39600.0
2015-04-30 15:40:00,209.71,209.71,209.44,209.46,43400.0,174.725,174.725,174.5,174.5167,43400.0
2015-04-30 15:45:00,209.45,209.71,209.43,209.6,64200.0,174.5084,174.725,174.4917,174.6333,64200.0
2015-04-30 15:50:00,209.58,209.74,209.54,209.68,76000.0,174.6167,174.75,174.5833,174.7,76000.0
2015-04-30 15:55:00,209.68,209.92,209.65,209.85,315700.0,174.7,174.8999,174.675,174.8416,315700.0
2015-05-01 09:30:00,210.81,211.29,210.77,211.11,98000.0,175.6415,176.0414,175.6081,175.8914,98000.0
2015-05-01 09:35:00,211.14,211.14,210.96,211.03,33400.0,175.9164,175.9164,175.7664,175.8248,33400.0
2015-05-01 09:40:00,211.04,211.23,211.02,211.16,56000.0,175.8331,175.9914,175.8164,175.9331,56000.0
2015-05-01 09:45:00,211.2,211.26,211.13,211.13,179200.0,175.9664,176.0164,175.9081,175.9081,179200.0
2015-05-01 09:50:00,211.16,211.2,210.94,211.05,19600.0,175.9331,175.9664,175.7498,175.8414,19600.0
2015-05-01 09:55:00,211.04,211.13,210.91,210.96,24900.0,175.8331,175.9081,175.7248,175.7664,24900.0
2015-05-01 10:00:00,210.91,211.2,210.86,211.16,51000.0,175.7248,175.9664,175.6831,175.9331,51000.0
2015-05-01 10:05:00,211.2,211.2,210.86,210.93,37300.0,175.9664,175.9664,175.6831,175.7414,37300.0
2015-05-01 10:10:00,210.96,211.13,210.93,211.04,15800.0,175.7664,175.9081,175.7414,175.8331,15800.0
2015-05-01 10:15:00,211.02,211.39,211.02,211.37,14000.0,175.8164,176.1247,175.8164,176.108,14000.0
2015-05-01 10:20:00,211.37,211.51,211.32,211.32,65500.0,176.108,176.2247,176.0664,176.0664,65500.0
2015-05-01 10:25:00,211.34,211.37,211.21,211.23,19800.0,176.0831,176.108,175.9747,175.9914,19800.0
2015-05-01 10:30:00,211.25,211.35,211.18,211.18,16400.0,176.0081,176.0914,175.9497,175.9497,16400.0
2015-05-01 10:35:00,211.2,211.23,210.99,211.05,19000.0,175.9664,175.9914,175.7914,175.8414,19000.0
2015-05-01 10:40:00,211.03,211.03,210.77,210.88,83700.0,175.8248,175.8248,175.6081,175.6998,83700.0
2015-05-01 10:45:00,210.88,210.97,210.88,210.92,14500.0,175.6998,175.7748,175.6998,175.7331,14500.0
2015-05-01 10:50:00,210.89,211.03,210.88,211.0,9600.0,175.7081,175.8248,175.6998,175.7998,9600.0
2015-05-01 10:55:00,211.02,211.02,210.91,211.01,7600.0,175.8164,175.8164,175.7248,175.8081,7600.0
2015-05-01 11:00:00,211.04,211.21,211.04,211.15,12800.0,175.8331,175.9747,175.8331,175.9247,12800.0
2015-05-01 11:05:00,211.11,211.15,211.06,211.07,12500.0,175.8914,175.9247,175.8498,175.8581,12500.0
2015-05-01 11:10:00,211.09,211.12,211.0,211.11,27500.0,175.8748,175.8998,175.7998,175.8914,27500.0
2015-05-01 11:15:00,211.1,211.13,211.05,211.13,15000.0,175.8831,175.9081,175.8414,175.9081,15000.0
2015-05-01 11:20:00,211.18,211.2,211.13,211.17,70700.0,175.9497,175.9664,175.9081,175.9414,70700.0
2015-05-01 11:25:00,211.13,211.41,211.13,211.4,38200.0,175.9081,176.1414,175.9081,176.133,38200.0
2015-05-01 11:30:00,211.41,211.5,211.32,211.32,13700.0,176.1414,176.2164,176.0664,176.0664,13700.0
2015-05-01 11:35:00,211.33,211.33,211.24,211.25,6700.0,176.0747,176.0747,175.9997,176.0081,6700.0
2015-05-01 11:40:00,211.26,211.26,211.01,211.08,18700.0,176.0164,176.0164,175.8081,175.8664,18700.0
2015-05-01 11:45:00,211.05,211.05,210.81,210.82,56400.0,175.8414,175.8414,175.6415,175.6498,56400.0
2015-05-01 11:50:00,210.8,210.92,210.7,210.85,48000.0,175.6331,175.7331,175.5498,175.6748,48000.0
2015-05-01 11:55:00,210.82,211.1,210.8,211.02,19600.0,175.6498,175.8831,175.6331,175.8164,19600.0
2015-05-01 12:00:00,211.02,211.06,210.88,210.96,5100.0,175.8164,175.8498,175.6998,175.7664,5100.0
2015-05-01 12:05:00,210.96,210.96,210.77,210.89,9600.0,175.7664,175.7664,175.6081,175.7081,9600.0
2015-05-01 12:10:00,210.83,210.92,210.8,210.88,6900.0,175.6581,175.7331,175.6331,175.6998,6900.0
2015-05-01 12:15:00,210.88,211.0,210.88,211.0,14800.0,175.6998,175.7998,175.6998,175.7998,14800.0
2015-05-01 12:20:00,211.03,211.08,210.94,211.08,6000.0,175.8248,175.8664,175.7498,175.8664,6000.0
2015-05-01 12:25:00,211.08,211.13,210.99,211.13,6800.0,175.8664,175.9081,175.7914,175.9081,6800.0
2015-05-01 12:30:00,211.15,211.24,211.14,211.2,42000.0,175.9247,175.9997,175.9164,175.9664,42000.0
2015-05-01 12:35:00,211.2,211.22,211.14,211.19,30700.0,175.9664,175.9831,175.9164,175.9581,30700.0
2015-05-01 12:40:00,211.18,211.2,211.1,211.2,28000.0,175.9497,175.9664,175.8831,175.9664,28000.0
2015-05-01 12:45:00,211.2,211.27,211.18,211.25,12100.0,175.9664,176.0247,175.9497,176.0081,12100.0
2015-05-01 12:50:00,211.24,211.27,211.17,211.24,9800.0,175.9997,176.0247,175.9414,175.9997,9800.0
2015-05-01 12:55:00,211.23,211.33,211.23,211.33,13800.0,175.9914,176.0747,175.9914,176.0747,13800.0
2015-05-01 13:00:00,211.35,211.36,211.28,211.33,8200.0,176.0914,176.0997,176.0331,176.0747,8200.0
2015-05-01 13:05:00,211.34,211.34,211.21,211.25,10500.0,176.0831,176.0831,175.9747,176.0081,10500.0
2015-05-01 13:10:00,211.23,211.25,211.2,211.24,4000.0,175.9914,176.0081,175.9664,175.9997,4000.0
2015-05-01 13:15:00,211.24,211.41,211.24,211.38,36400.0,175.9997,176.1414,175.9997,176.1164,36400.0
2015-05-01 13:20:00,211.38,211.39,211.28,211.32,3200.0,176.1164,176.1247,176.0331,176.0664,3200.0
2015-05-01 13:25:00,211.33,211.35,211.26,211.31,12200.0,176.0747,176.0914,176.0164,176.0581,12200.0
2015-05-01 13:30:00,211.32,211.36,211.3,211.31,5500.0,176.0664,176.0997,176.0497,176.0581,5500.0
2015-05-01 13:35:00,211.3,211.41,211.26,211.4,14100.0,176.0497,176.1414,176.0164,176.133,14100.0
2015-05-01 13:40:00,211.39,211.41,211.3,211.34,18600.0,176.1247,176.1414,176.0497,176.0831,18600.0
2015-05-01 13:45:00,211.34,211.51,211.34,211.49,31100.0,176.0831,176.2247,176.0831,176.208,31100.0
2015-05-01 13:50:00,211.51,211.9,211.51,211.79,235700.0,176.2247,176.5496,176.2247,176.458,235700.0
2015-05-01 13:55:00,211.79,211.81,211.74,211.79,17100.0,176.458,176.4746,176.4163,176.458,17100.0
2015-05-01 14:00:00,211.8,211.84,211.79,211.81,12900.0,176.4663,176.4996,176.458,176.4746,12900.0
2015-05-01 14:05:00,211.82,211.89,211.79,211.87,17900.0,176.483,176.5413,176.458,176.5246,17900.0
2015-05-01 14:10:00,211.87,211.91,211.81,211.82,9400.0,176.5246,176.558,176.4746,176.483,9400.0
2015-05-01 14:15:00,211.82,211.83,211.75,211.81,10300.0,176.483,176.4913,176.4247,176.4746,10300.0
2015-05-01 14:20:00,211.82,211.87,211.79,211.87,12900.0,176.483,176.5246,176.458,176.5246,12900.0
2015-05-01 14:25:00,211.86,212.11,211.84,212.1,34400.0,176.5163,176.7246,176.4996,176.7163,34400.0
2015-05-01 14:30:00,212.12,212.12,211.99,212.0,25200.0,176.7329,176.7329,176.6246,176.6329,25200.0
2015-05-01 14:35:00,212.0,212.04,211.98,212.01,9400.0,176.6329,176.6663,176.6163,176.6413,9400.0
2015-05-01 14:40:00,212.01,212.05,211.97,211.97,11500.0,176.6413,176.6746,176.608,176.608,11500.0
2015-05-01 14:45:00,211.97,212.03,211.94,212.0,20300.0,176.608,176.6579,176.583,176.6329,20300.0
2015-05-01 14:50:00,212.01,212.01,211.81,211.84,13100.0,176.6413,176.6413,176.4746,176.4996,13100.0
2015-05-01 14:55:00,211.86,211.86,211.77,211.85,9400.0,176.5163,176.5163,176.4413,176.508,9400.0
2015-05-01 15:00:00,211.85,211.89,211.78,211.84,11000.0,176.508,176.5413,176.4496,176.4996,11000.0
2015-05-01 15:05:00,211.83,211.95,211.8,211.87,12900.0,176.4913,176.5913,176.4663,176.5246,12900.0
2015-05-01 15:10:00,211.86,211.88,211.8,211.85,25200.0,176.5163,176.533,176.4663,176.508,25200.0
2015-05-01 15:15:00,211.83,211.93,211.83,211.9,20200.0,176.4913,176.5746,176.4913,176.5496,20200.0
2015-05-01 15:20:00,211.9,211.94,211.76,211.82,41500.0,176.5496,176.583,176.433,176.483,41500.0
2015-05-01 15:25:00,211.81,211.84,211.63,211.68,56800.0,176.4746,176.4996,176.3247,176.3663,56800.0
2015-05-01 15:30:00,211.69,211.82,211.67,211.8,110400.0,176.3747,176.483,176.358,176.4663,110400.0
2015-05-01 15:35:00,211.81,211.89,211.78,211.8,123000.0,176.4746,176.5413,176.4496,176.4663,123000.0
2015-05-01 15:40:00,211.8,212.0,211.8,211.87,36500.0,176.4663,176.6329,176.4663,176.5246,36500.0
2015-05-01 15:45:00,211.87,211.97,211.87,211.96,32900.0,176.5246,176.608,176.5246,176.5996,32900.0
2015-05-01 15:50:00,211.96,212.03,211.96,212.01,51400.0,176.5996,176.6579,176.5996,176.6413,51400.0
2015-05-01 15:55:00,212.0,212.19,212.0,212.09,70900.0,176.6329,176.7912,176.6329,176.7079,70900.0
2015-05-04 09:30:00,212.65,212.81,212.53,212.73,143500.0,177.1745,177.3078,177.0745,177.2412,143500.0
2015-05-04 09:35:00,212.77,213.03,212.77,212.96,184200.0,177.2745,177.4911,177.2745,177.4328,184200.0
2015-05-04 09:40:00,213.01,213.22,213.0,213.21,35500.0,177.4745,177.6494,177.4661,177.6411,35500.0
2015-05-04 09:45:00,213.2,213.24,213.04,213.05,23800.0,177.6328,177.6661,177.4994,177.5078,23800.0
2015-05-04 09:50:00,213.08,213.31,213.08,213.26,44800.0,177.5328,177.7244,177.5328,177.6827,44800.0
2015-05-04 09:55:00,213.3,213.41,213.25,213.37,50400.0,177.7161,177.8077,177.6744,177.7744,50400.0
2015-05-04 10:00:00,213.35,213.39,213.23,213.36,27100.0,177.7577,177.7911,177.6578,177.7661,27100.0
2015-05-04 10:05:00,213.4,213.42,213.26,213.27,14300.0,177.7994,177.8161,177.6827,177.6911,14300.0
2015-05-04 10:10:00,213.25,213.36,213.23,213.36,20200.0,177.6744,177.7661,177.6578,177.7661,20200.0
2015-05-04 10:15:00,213.31,213.32,213.18,213.29,12300.0,177.7244,177.7327,177.6161,177.7077,12300.0
2015-05-04 10:20:00,213.24,213.29,213.18,213.23,29100.0,177.6661,177.7077,177.6161,177.6578,29100.0
2015-05-04 10:25:00,213.2,213.35,213.2,213.32,55700.0,177.6328,177.7577,177.6328,177.7327,55700.0
2015-05-04 10:30:00,213.34,213.37,213.17,213.25,18400.0,177.7494,177.7744,177.6078,177.6744,18400.0
2015-05-04 10:35:00,213.27,213.28,213.16,213.16,12300.0,177.6911,177.6994,177.5994,177.5994,12300.0
2015-05-04 10:40:00,213.12,213.21,213.09,213.21,15200.0,177.5661,177.6411,177.5411,177.6411,15200.0
2015-05-04 10:45:00,213.19,213.19,213.03,213.1,21000.0,177.6244,177.6244,177.4911,177.5494,21000.0
2015-05-04 10:50:00,213.12,213.12,213.01,213.06,16500.0,177.5661,177.5661,177.4745,177.5161,16500.0
2015-05-04 10:55:00,213.02,213.06,212.96,213.04,12200.0,177.4828,177.5161,177.4328,177.4994,12200.0
2015-05-04 11:00:00,213.03,213.08,213.01,213.01,13200.0,177.4911,177.5328,177.4745,177.4745,13200.0
2015-05-04 11:05:00,213.0,213.18,212.99,213.05,11600.0,177.4661,177.6161,177.4578,177.5078,11600.0
2015-05-04 11:10:00,213.07,213.13,213.04,213.08,10000.0,177.5244,177.5744,177.4994,177.5328,10000.0
2015-05-04 11:15:00,213.07,213.08,212.97,212.97,11300.0,177.5244,177.5328,177.4411,177.4411,11300.0
2015-05-04 11:20:00,213.04,213.04,212.99,213.01,4200.0,177.4994,177.4994,177.4578,177.4745,4200.0
2015-05-04 11:25:00,213.02,213.11,212.98,213.01,27000.0,177.4828,177.5578,177.4495,177.4745,27000.0
2015-05-04 11:30:00,212.96,212.97,212.89,212.91,11000.0,177.4328,177.4411,177.3745,177.3911,11000.0
2015-05-04 11:35:00,212.92,212.97,212.88,212.94,3900.0,177.3995,177.4411,177.3661,177.4161,3900.0
2015-05-04 11:40:00,212.93,212.99,212.89,212.97,5800.0,177.4078,177.4578,177.3745,177.4411,5800.0
2015-05-04 11:45:00,212.99,213.0,212.94,212.97,4600.0,177.4578,177.4661,177.4161,177.4411,4600.0
2015-05-04 11:50:00,212.99,213.01,212.84,212.93,11400.0,177.4578,177.4745,177.3328,177.4078,11400.0
2015-05-04 11:55:00,212.95,213.09,212.95,213.07,8900.0,177.4245,177.5411,177.4245,177.5244,8900.0
2015-05-04 12:00:00,213.06,213.15,213.04,213.08,6000.0,177.5161,177.5911,177.4994,177.5328,6000.0
2015-05-04 12:05:00,213.07,213.14,213.05,213.06,7200.0,177.5244,177.5828,177.5078,177.5161,7200.0
2015-05-04 12:10:00,213.07,213.15,212.95,212.97,12100.0,177.5244,177.5911,177.4245,177.4411,12100.0
2015-05-04 12:15:00,212.98,213.06,212.97,213.04,5200.0,177.4495,177.5161,177.4411,177.4994,5200.0
2015-05-04 12:20:00,213.01,213.01,212.91,212.99,9800.0,177.4745,177.4745,177.3911,177.4578,9800.0
2015-05-04 12:25:00,212.99,213.07,212.98,213.07,3900.0,177.4578,177.5244,177.4495,177.5244,3900.0
2015-05-04 12:30:00,213.06,213.12,212.96,212.98,10500.0,177.5161,177.5661,177.4328,177.4495,10500.0
2015-05-04 12:35:00,212.99,213.03,212.97,212.97,10700.0,177.4578,177.4911,177.4411,177.4411,10700.0
2015-05-04 12:40:00,212.97,212.97,212.86,212.9,14700.0,177.4411,177.4411,177.3495,177.3828,14700.0
2015-05-04 12:45:00,212.92,212.94,212.8,212.83,6700.0,177.3995,177.4161,177.2995,177.3245,6700.0
2015-05-04 12:50:00,212.8,212.91,212.79,212.91,6400.0,177.2995,177.3911,177.2912,177.3911,6400.0
2015-05-04 12:55:00,212.91,212.94,212.85,212.85,11800.0,177.3911,177.4161,177.3411,177.3411,11800.0
2015-05-04 13:00:00,212.86,212.89,212.8,212.87,11700.0,177.3495,177.3745,177.2995,177.3578,11700.0
2015-05-04 13:05:00,212.83,212.84,212.62,212.69,43600.0,177.3245,177.3328,177.1495,177.2078,43600.0
2015-05-04 13:10:00,212.68,212.76,212.64,212.71,12300.0,177.1995,177.2662,177.1662,177.2245,12300.0
2015-05-04 13:15:00,212.75,212.79,212.71,212.74,7100.0,177.2578,177.2912,177.2245,177.2495,7100.0
2015-05-04 13:20:00,212.76,212.77,212.64,212.67,6200.0,177.2662,177.2745,177.1662,177.1912,6200.0
2015-05-04 13:25:00,212.7,212.8,212.65,212.77,5900.0,177.2162,177.2995,177.1745,177.2745,5900.0
2015-05-04 13:30:00,212.74,212.79,212.69,212.73,5000.0,177.2495,177.2912,177.2078,177.2412,5000.0
2015-05-04 13:35:00,212.74,212.82,212.73,212.81,10900.0,177.2495,177.3161,177.2412,177.3078,10900.0
2015-05-04 13:40:00,212.84,212.9,212.82,212.85,16400.0,177.3328,177.3828,177.3161,177.3411,16400.0
2015-05-04 13:45:00,212.87,212.9,212.82,212.84,7900.0,177.3578,177.3828,177.3161,177.3328,7900.0
2015-05-04 13:50:00,212.85,212.91,212.84,212.85,6600.0,177.3411,177.3911,177.3328,177.3411,6600.0
2015-05-04 13:55:00,212.86,212.96,212.85,212.96,6700.0,177.3495,177.4328,177.3411,177.4328,6700.0
2015-05-04 14:00:00,212.96,213.06,212.89,212.95,10400.0,177.4328,177.5161,177.3745,177.4245,10400.0
2015-05-04 14:05:00,212.93,212.99,212.83,212.98,30700.0,177.4078,177.4578,177.3245,177.4495,30700.0
2015-05-04 14:10:00,212.99,213.06,212.91,212.91,7700.0,177.4578,177.5161,177.3911,177.3911,7700.0
2015-05-04 14:15:00,212.95,213.03,212.9,213.03,3500.0,177.4245,177.4911,177.3828,177.4911,3500.0
2015-05-04 14:20:00,213.04,213.06,212.96,213.04,11000.0,177.4994,177.5161,177.4328,177.4994,11000.0
2015-05-04 14:25:00,213.03,213.11,213.01,213.09,12100.0,177.4911,177.5578,177.4745,177.5411,12100.0
2015-05-04 14:30:00,213.09,213.12,213.03,213.09,14100.0,177.5411,177.5661,177.4911,177.5411,14100.0
2015-05-04 14:35:00,213.09,213.13,213.02,213.1,13900.0,177.5411,177.5744,177.4828,177.5494,13900.0
2015-05-04 14:40:00,213.11,213.16,213.05,213.06,14900.0,177.5578,177.5994,177.5078,177.5161,14900.0
2015-05-04 14:45:00,213.06,213.06,212.94,213.0,28600.0,177.5161,177.5161,177.4161,177.4661,28600.0
2015-05-04 14:50:00,213.0,213.01,212.94,212.96,17200.0,177.4661,177.4745,177.4161,177.4328,17200.0
2015-05-04 14:55:00,212.95,213.03,212.94,212.98,30500.0,177.4245,177.4911,177.4161,177.4495,30500.0
2015-05-04 15:00:00,212.97,212.97,212.87,212.93,21400.0,177.4411,177.4411,177.3578,177.4078,21400.0
2015-05-04 15:05:00,212.94,213.02,212.9,212.96,17500.0,177.4161,177.4828,177.3828,177.4328,17500.0
2015-05-04 15:10:00,212.9,212.95,212.88,212.94,23600.0,177.3828,177.4245,177.3661,177.4161,23600.0
2015-05-04 15:15:00,212.92,213.05,212.86,213.01,46400.0,177.3995,177.5078,177.3495,177.4745,46400.0
2015-05-04 15:20:00,213.0,213.11,213.0,213.06,33400.0,177.4661,177.5578,177.4661,177.5161,33400.0
2015-05-04 15:25:00,213.05,213.1,213.03,213.05,19700.0,177.5078,177.5494,177.4911,177.5078,19700.0
2015-05-04 15:30:00,213.03,213.09,212.94,213.0,39600.0,177.4911,177.5411,177.4161,177.4661,39600.0
2015-05-04 15:35:00,213.01,213.11,212.96,212.97,39000.0,177.4745,177.5578,177.4328,177.4411,39000.0
2015-05-04 15:40:00,212.98,212.99,212.83,212.89,42000.0,177.4495,177.4578,177.3245,177.3745,42000.0
2015-05-04 15:45:00,212.88,212.93,212.81,212.81,21700.0,177.3661,177.4078,177.3078,177.3078,21700.0
2015-05-04 15:50:00,212.82,212.86,212.76,212.76,26100.0,177.3161,177.3495,177.2662,177.2662,26100.0
2015-05-04 15:55:00,212.77,212.85,212.73,212.77,51800.0,177.2745,177.3411,177.2412,177.2745,51800.0
2015-05-05 09:30:00,212.45,212.68,212.31,212.65,66300.0,177.0079,177.1995,176.8912,177.1745,66300.0
2015-05-05 09:35:00,212.59,212.85,212.56,212.56,28900.0,177.1245,177.3411,177.0995,177.0995,28900.0
2015-05-05 09:40:00,212.55,212.68,212.53,212.64,18300.0,177.0912,177.1995,177.0745,177.1662,18300.0
2015-05-05 09:45:00,212.69,212.69,212.25,212.3,28000.0,177.2078,177.2078,176.8412,176.8829,28000.0
2015-05-05 09:50:00,212.34,212.36,212.12,212.22,18600.0,176.9162,176.9329,176.7329,176.8162,18600.0
2015-05-05 09:55:00,212.08,212.18,212.02,212.03,19100.0,176.6996,176.7829,176.6496,176.6579,19100.0
2015-05-05 10:00:00,212.05,212.07,211.78,211.78,42300.0,176.6746,176.6913,176.4496,176.4496,42300.0
2015-05-05 10:05:00,211.83,212.07,211.7,212.07,23400.0,176.4913,176.6913,176.383,176.6913,23400.0
2015-05-05 10:10:00,212.06,212.07,211.81,211.94,46300.0,176.6829,176.6913,176.4746,176.583,46300.0
2015-05-05 10:15:00,211.9,211.9,211.7,211.75,25800.0,176.5496,176.5496,176.383,176.4247,25800.0
2015-05-05 10:20:00,211.79,212.2,211.7,212.14,24000.0,176.458,176.7996,176.383,176.7496,24000.0
2015-05-05 10:25:00,212.11,212.29,212.05,212.13,33700.0,176.7246,176.8746,176.6746,176.7413,33700.0
2015-05-05 10:30:00,212.11,212.17,211.89,211.97,79600.0,176.7246,176.7746,176.5413,176.608,79600.0
2015-05-05 10:35:00,211.95,212.12,211.89,211.94,36200.0,176.5913,176.7329,176.5413,176.583,36200.0
2015-05-05 10:40:00,211.94,212.04,211.76,212.02,56600.0,176.583,176.6663,176.433,176.6496,56600.0
2015-05-05 10:45:00,212.03,212.19,211.95,212.11,15200.0,176.6579,176.7912,176.5913,176.7246,15200.0
2015-05-05 10:50:00,212.1,212.11,211.92,211.94,13900.0,176.7163,176.7246,176.5663,176.583,13900.0
2015-05-05 10:55:00,211.95,212.04,211.9,211.93,8600.0,176.5913,176.6663,176.5496,176.5746,8600.0
2015-05-05 11:00:00,211.91,211.91,211.52,211.52,42500.0,176.558,176.558,176.233,176.233,42500.0
2015-05-05 11:05:00,211.55,211.55,211.27,211.41,36000.0,176.258,176.258,176.0247,176.1414,36000.0
2015-05-05 11:10:00,211.39,211.59,211.36,211.51,13600.0,176.1247,176.2913,176.0997,176.2247,13600.0
2015-05-05 11:15:00,211.44,211.51,211.35,211.4,7300.0,176.1664,176.2247,176.0914,176.133,7300.0
2015-05-05 11:20:00,211.36,211.37,211.18,211.21,18100.0,176.0997,176.108,175.9497,175.9747,18100.0
2015-05-05 11:25:00,211.22,211.27,211.11,211.15,18200.0,175.9831,176.0247,175.8914,175.9247,18200.0
2015-05-05 11:30:00,211.08,211.14,210.92,211.01,79400.0,175.8664,175.9164,175.7331,175.8081,79400.0
2015-05-05 11:35:00,211.07,211.16,211.06,211.11,32000.0,175.8581,175.9331,175.8498,175.8914,32000.0
2015-05-05 11:40:00,211.06,211.27,211.06,211.27,36600.0,175.8498,176.0247,175.8498,176.0247,36600.0
2015-05-05 11:45:00,211.25,211.32,211.21,211.27,34700.0,176.0081,176.0664,175.9747,176.0247,34700.0
2015-05-05 11:50:00,211.25,211.28,211.1,211.15,43100.0,176.0081,176.0331,175.8831,175.9247,43100.0
2015-05-05 11:55:00,211.15,211.35,211.15,211.35,31600.0,175.9247,176.0914,175.9247,176.0914,31600.0
2015-05-05 12:00:00,211.37,211.47,211.36,211.36,10800.0,176.108,176.1914,176.0997,176.0997,10800.0
2015-05-05 12:05:00,211.34,211.4,211.29,211.39,9400.0,176.0831,176.133,176.0414,176.1247,9400.0
2015-05-05 12:10:00,211.41,211.43,211.34,211.42,10400.0,176.1414,176.158,176.0831,176.1497,10400.0
2015-05-05 12:15:00,211.43,211.59,211.41,211.58,23300.0,176.158,176.2913,176.1414,176.283,23300.0
2015-05-05 12:20:00,211.61,211.62,211.49,211.52,24100.0,176.308,176.3163,176.208,176.233,24100.0
2015-05-05 12:25:00,211.53,211.59,211.45,211.51,15400.0,176.2414,176.2913,176.1747,176.2247,15400.0
2015-05-05 12:30:00,211.5,211.54,211.41,211.5,14000.0,176.2164,176.2497,176.1414,176.2164,14000.0
2015-05-05 12:35:00,211.48,211.5,211.32,211.35,23400.0,176.1997,176.2164,176.0664,176.0914,23400.0
2015-05-05 12:40:00,211.36,211.39,211.25,211.36,6200.0,176.0997,176.1247,176.0081,176.0997,6200.0
2015-05-05 12:45:00,211.34,211.46,211.34,211.44,14500.0,176.0831,176.183,176.0831,176.1664,14500.0
2015-05-05 12:50:00,211.46,211.47,211.23,211.3,13200.0,176.183,176.1914,175.9914,176.0497,13200.0
2015-05-05 12:55:00,211.32,211.32,211.17,211.19,44300.0,176.0664,176.0664,175.9414,175.9581,44300.0
2015-05-05 13:00:00,211.19,211.19,211.08,211.12,29000.0,175.9581,175.9581,175.8664,175.8998,29000.0
2015-05-05 13:05:00,211.09,211.09,210.96,210.97,26900.0,175.8748,175.8748,175.7664,175.7748,26900.0
2015-05-05 13:10:00,210.94,210.95,210.74,210.76,78100.0,175.7498,175.7581,175.5831,175.5998,78100.0
2015-05-05 13:15:00,210.77,210.82,210.7,210.75,11500.0,175.6081,175.6498,175.5498,175.5915,11500.0
2015-05-05 13:20:00,210.76,210.76,210.57,210.73,37800.0,175.5998,175.5998,175.4415,175.5748,37800.0
2015-05-05 13:25:00,210.72,210.89,210.7,210.88,24600.0,175.5665,175.7081,175.5498,175.6998,24600.0
2015-05-05 13:30:00,210.82,210.87,210.8,210.8,9200.0,175.6498,175.6915,175.6331,175.6331,9200.0
2015-05-05 13:35:00,210.79,211.02,210.78,211.0,22100.0,175.6248,175.8164,175.6165,175.7998,22100.0
2015-05-05 13:40:00,210.99,211.01,210.84,210.86,20900.0,175.7914,175.8081,175.6665,175.6831,20900.0
2015-05-05 13:45:00,210.88,210.94,210.83,210.84,11300.0,175.6998,175.7498,175.6581,175.6665,11300.0
2015-05-05 13:50:00,210.89,210.97,210.68,210.8,16200.0,175.7081,175.7748,175.5332,175.6331,16200.0
2015-05-05 13:55:00,210.77,210.85,210.68,210.79,23000.0,175.6081,175.6748,175.5332,175.6248,23000.0
2015-05-05 14:00:00,210.79,210.79,210.6,210.64,15900.0,175.6248,175.6248,175.4665,175.4998,15900.0
2015-05-05 14:05:00,210.64,210.81,210.58,210.77,25400.0,175.4998,175.6415,175.4498,175.6081,25400.0
2015-05-05 14:10:00,210.8,210.9,210.78,210.85,9300.0,175.6331,175.7165,175.6165,175.6748,9300.0
2015-05-05 14:15:00,210.84,210.95,210.76,210.94,12000.0,175.6665,175.7581,175.5998,175.7498,12000.0
2015-05-05 14:20:00,210.98,211.02,210.78,210.87,60400.0,175.7831,175.8164,175.6165,175.6915,60400.0
2015-05-05 14:25:00,210.83,210.83,210.56,210.62,21300.0,175.6581,175.6581,175.4332,175.4832,21300.0
2015-05-05 14:30:00,210.61,210.75,210.55,210.74,12700.0,175.4748,175.5915,175.4248,175.5831,12700.0
2015-05-05 14:35:00,210.71,210.81,210.63,210.64,15800.0,175.5582,175.6415,175.4915,175.4998,15800.0
2015-05-05 14:40:00,210.64,210.64,210.38,210.43,36300.0,175.4998,175.4998,175.2832,175.3249,36300.0
2015-05-05 14:45:00,210.42,210.48,210.3,210.32,34300.0,175.3165,175.3665,175.2165,175.2332,34300.0
2015-05-05 14:50:00,210.34,210.34,210.16,210.19,41700.0,175.2499,175.2499,175.0999,175.1249,41700.0
2015-05-05 14:55:00,210.15,210.42,210.15,210.34,48600.0,175.0916,175.3165,175.0916,175.2499,48600.0
2015-05-05 15:00:00,210.32,210.43,210.27,210.35,12800.0,175.2332,175.3249,175.1916,175.2582,12800.0
2015-05-05 15:05:00,210.35,210.42,210.17,210.19,17700.0,175.2582,175.3165,175.1082,175.1249,17700.0
2015-05-05 15:10:00,210.17,210.41,210.13,210.4,20200.0,175.1082,175.3082,175.0749,175.2999,20200.0
2015-05-05 15:15:00,210.37,210.44,210.28,210.28,21400.0,175.2749,175.3332,175.1999,175.1999,21400.0
2015-05-05 15:20:00,210.31,210.37,210.18,210.33,9400.0,175.2249,175.2749,175.1166,175.2415,9400.0
2015-05-05 15:25:00,210.33,210.6,210.32,210.5,50800.0,175.2415,175.4665,175.2332,175.3832,50800.0
2015-05-05 15:30:00,210.49,210.63,210.44,210.63,25500.0,175.3749,175.4915,175.3332,175.4915,25500.0
2015-05-05 15:35:00,210.63,210.75,210.58,210.67,20200.0,175.4915,175.5915,175.4498,175.5248,20200.0
2015-05-05 15:40:00,210.64,210.64,210.52,210.57,34500.0,175.4998,175.4998,175.3998,175.4415,34500.0
2015-05-05 15:45:00,210.55,210.55,210.32,210.37,32500.0,175.4248,175.4248,175.2332,175.2749,32500.0
2015-05-05 15:50:00,210.36,210.38,210.21,210.25,88000.0,175.2665,175.2832,175.1416,175.1749,88000.0
2015-05-05 15:55:00,210.26,210.4,210.25,210.3,138100.0,175.1832,175.2999,175.1749,175.2165,138100.0
2015-05-06 09:30:00,210.94,211.33,210.94,211.05,120100.0,175.7498,176.0747,175.7498,175.8414,120100.0
2015-05-06 09:35:00,211.06,211.09,210.43,210.47,115500.0,175.8498,175.8748,175.3249,175.3582,115500.0
2015-05-06 09:40:00,210.42,210.51,209.74,209.75,70500.0,175.3165,175.3915,174.75,174.7583,70500.0
2015-05-06 09:45:00,209.75,209.88,209.62,209.75,66000.0,174.7583,174.8666,174.65,174.7583,66000.0
2015-05-06 09:50:00,209.75,209.84,209.39,209.42,59400.0,174.7583,174.8333,174.4584,174.4834,59400.0
2015-05-06 09:55:00,209.41,209.81,209.4,209.76,45400.0,174.475,174.8083,174.4667,174.7666,45400.0
2015-05-06 10:00:00,209.77,209.82,209.56,209.81,43400.0,174.775,174.8166,174.6,174.8083,43400.0
2015-05-06 10:05:00,209.81,209.87,209.15,209.22,74300.0,174.8083,174.8583,174.2584,174.3167,74300.0
2015-05-06 10:10:00,209.21,209.39,209.03,209.38,53300.0,174.3084,174.4584,174.1584,174.45,53300.0
2015-05-06 10:15:00,209.37,209.64,209.27,209.54,37300.0,174.4417,174.6667,174.3584,174.5833,37300.0
2015-05-06 10:20:00,209.55,209.7,209.53,209.55,30000.0,174.5917,174.7166,174.575,174.5917,30000.0
2015-05-06 10:25:00,209.53,209.83,209.42,209.74,26900.0,174.575,174.825,174.4834,174.75,26900.0
2015-05-06 10:30:00,209.75,209.84,209.54,209.61,40200.0,174.7583,174.8333,174.5833,174.6417,40200.0
2015-05-06 10:35:00,209.57,209.67,209.42,209.63,26100.0,174.6083,174.6916,174.4834,174.6583,26100.0
2015-05-06 10:40:00,209.65,210.03,209.65,209.89,49600.0,174.675,174.9916,174.675,174.8749,49600.0
2015-05-06 10:45:00,209.89,210.35,209.88,210.28,34500.0,174.8749,175.2582,174.8666,175.1999,34500.0
2015-05-06 10:50:00,210.28,210.34,210.22,210.31,31400.0,175.1999,175.2499,175.1499,175.2249,31400.0
2015-05-06 10:55:00,210.31,210.31,210.09,210.2,16700.0,175.2249,175.2249,175.0416,175.1332,16700.0
2015-05-06 11:00:00,210.21,210.28,210.12,210.25,16300.0,175.1416,175.1999,175.0666,175.1749,16300.0
2015-05-06 11:05:00,210.29,210.3,209.98,210.01,18100.0,175.2082,175.2165,174.9499,174.9749,18100.0
2015-05-06 11:10:00,210.01,210.01,209.64,209.64,31200.0,174.9749,174.9749,174.6667,174.6667,31200.0
2015-05-06 11:15:00,209.65,209.78,209.6,209.71,82500.0,174.675,174.7833,174.6333,174.725,82500.0
2015-05-06 11:20:00,209.71,209.71,209.54,209.69,29100.0,174.725,174.725,174.5833,174.7083,29100.0
2015-05-06 11:25:00,209.68,209.86,209.68,209.81,24900.0,174.7,174.85,174.7,174.8083,24900.0
2015-05-06 11:30:00,209.83,209.92,209.77,209.81,20400.0,174.825,174.8999,174.775,174.8083,20400.0
2015-05-06 11:35:00,209.9,209.9,209.66,209.71,16400.0,174.8833,174.8833,174.6833,174.725,16400.0
2015-05-06 11:40:00,209.71,210.09,209.71,210.09,21600.0,174.725,175.0416,174.725,175.0416,21600.0
2015-05-06 11:45:00,210.04,210.13,209.98,209.98,45000.0,174.9999,175.0749,174.9499,174.9499,45000.0
2015-05-06 11:50:00,209.98,210.08,209.95,210.0,65100.0,174.9499,175.0333,174.9249,174.9666,65100.0
2015-05-06 11:55:00,209.99,210.03,209.86,209.89,18200.0,174.9583,174.9916,174.85,174.8749,18200.0
2015-05-06 12:00:00,209.95,209.96,209.65,209.68,19400.0,174.9249,174.9333,174.675,174.7,19400.0
2015-05-06 12:05:00,209.67,209.69,209.55,209.62,17800.0,174.6916,174.7083,174.5917,174.65,17800.0
2015-05-06 12:10:00,209.62,209.7,209.53,209.53,21600.0,174.65,174.7166,174.575,174.575,21600.0
2015-05-06 12:15:00,209.55,209.66,209.49,209.65,9300.0,174.5917,174.6833,174.5417,174.675,9300.0
2015-05-06 12:20:00,209.68,209.71,209.64,209.71,14300.0,174.7,174.725,174.6667,174.725,14300.0
2015-05-06 12:25:00,209.7,209.72,209.53,209.54,13800.0,174.7166,174.7333,174.575,174.5833,13800.0
2015-05-06 12:30:00,209.53,209.6,209.46,209.6,19700.0,174.575,174.6333,174.5167,174.6333,19700.0
2015-05-06 12:35:00,209.59,209.72,209.57,209.67,12200.0,174.625,174.7333,174.6083,174.6916,12200.0
2015-05-06 12:40:00,209.68,209.69,209.46,209.46,9500.0,174.7,174.7083,174.5167,174.5167,9500.0
2015-05-06 12:45:00,209.45,209.59,209.44,209.59,12600.0,174.5084,174.625,174.5,174.625,12600.0
2015-05-06 12:50:00,209.6,209.61,209.27,209.27,22000.0,174.6333,174.6417,174.3584,174.3584,22000.0
2015-05-06 12:55:00,209.28,209.47,209.28,209.4,12300.0,174.3667,174.525,174.3667,174.4667,12300.0
2015-05-06 13:00:00,209.35,209.35,209.16,209.18,10600.0,174.425,174.425,174.2667,174.2834,10600.0
2015-05-06 13:05:00,209.17,209.33,209.16,209.23,11600.0,174.2751,174.4084,174.2667,174.3251,11600.0
2015-05-06 13:10:00,209.24,209.36,209.22,209.36,15500.0,174.3334,174.4334,174.3167,174.4334,15500.0
2015-05-06 13:15:00,209.36,209.49,209.34,209.49,12600.0,174.4334,174.5417,174.4167,174.5417,12600.0
2015-05-06 13:20:00,209.47,209.55,209.44,209.46,29000.0,174.525,174.5917,174.5,174.5167,29000.0
2015-05-06 13:25:00,209.44,209.45,209.24,209.26,24700.0,174.5,174.5084,174.3334,174.35,24700.0
2015-05-06 13:30:00,209.24,209.25,208.98,209.07,84300.0,174.3334,174.3417,174.1168,174.1917,84300.0
2015-05-06 13:35:00,209.07,209.12,208.9,209.12,46200.0,174.1917,174.2334,174.0501,174.2334,46200.0
2015-05-06 13:40:00,209.12,209.15,208.98,208.99,31100.0,174.2334,174.2584,174.1168,174.1251,31100.0
2015-05-06 13:45:00,208.99,209.0,208.71,208.83,67500.0,174.1251,174.1334,173.8918,173.9918,67500.0
2015-05-06 13:50:00,208.82,208.83,208.69,208.77,34000.0,173.9835,173.9918,173.8751,173.9418,34000.0
2015-05-06 13:55:00,208.78,208.94,208.78,208.9,19500.0,173.9501,174.0834,173.9501,174.0501,19500.0
2015-05-06 14:00:00,208.91,209.0,208.86,208.92,21700.0,174.0584,174.1334,174.0168,174.0668,21700.0
2015-05-06 14:05:00,208.91,209.02,208.89,208.98,16700.0,174.0584,174.1501,174.0418,174.1168,16700.0
2015-05-06 14:10:00,208.98,208.99,208.77,208.8,32500.0,174.1168,174.1251,173.9418,173.9668,32500.0
2015-05-06 14:15:00,208.8,208.99,208.77,208.99,16700.0,173.9668,174.1251,173.9418,174.1251,16700.0
2015-05-06 14:20:00,208.98,208.98,208.79,208.8,24000.0,174.1168,174.1168,173.9585,173.9668,24000.0
2015-05-06 14:25:00,208.82,208.85,208.62,208.82,52900.0,173.9835,174.0084,173.8168,173.9835,52900.0
2015-05-06 14:30:00,208.8,208.8,208.56,208.6,49900.0,173.9668,173.9668,173.7668,173.8002,49900.0
2015-05-06 14:35:00,208.6,208.6,208.37,208.44,83500.0,173.8002,173.8002,173.6085,173.6668,83500.0
2015-05-06 14:40:00,208.43,208.45,208.14,208.29,74200.0,173.6585,173.6752,173.4169,173.5419,74200.0
2015-05-06 14:45:00,208.28,208.44,208.22,208.44,38600.0,173.5335,173.6668,173.4835,173.6668,38600.0
2015-05-06 14:50:00,208.42,208.5,208.38,208.45,41000.0,173.6502,173.7168,173.6169,173.6752,41000.0
2015-05-06 14:55:00,208.44,208.63,208.35,208.58,40600.0,173.6668,173.8251,173.5919,173.7835,40600.0
2015-05-06 15:00:00,208.56,208.71,208.54,208.62,35600.0,173.7668,173.8918,173.7502,173.8168,35600.0
2015-05-06 15:05:00,208.59,208.73,208.55,208.73,19200.0,173.7918,173.9085,173.7585,173.9085,19200.0
2015-05-06 15:10:00,208.73,208.74,208.47,208.51,48900.0,173.9085,173.9168,173.6918,173.7252,48900.0
2015-05-06 15:15:00,208.53,208.58,208.32,208.38,39300.0,173.7418,173.7835,173.5669,173.6169,39300.0
2015-05-06 15:20:00,208.39,208.69,208.37,208.69,30500.0,173.6252,173.8751,173.6085,173.8751,30500.0
2015-05-06 15:25:00,208.66,208.87,208.65,208.85,30100.0,173.8501,174.0251,173.8418,174.0084,30100.0
2015-05-06 15:30:00,208.88,208.92,208.65,208.65,27800.0,174.0334,174.0668,173.8418,173.8418,27800.0
2015-05-06 15:35:00,208.66,209.11,208.65,209.05,37400.0,173.8501,174.2251,173.8418,174.1751,37400.0
2015-05-06 15:40:00,209.04,209.07,208.81,208.84,26900.0,174.1667,174.1917,173.9751,174.0001,26900.0
2015-05-06 15:45:00,208.84,209.07,208.8,209.03,41300.0,174.0001,174.1917,173.9668,174.1584,41300.0
2015-05-06 15:50:00,209.0,209.1,208.92,209.0,69300.0,174.1334,174.2167,174.0668,174.1334,69300.0
2015-05-06 15:55:00,209.01,209.48,209.01,209.44,166400.0,174.1418,174.5333,174.1418,174.5,166400.0
2015-05-07 09:30:00,209.31,209.6,209.0,209.14,129800.0,174.3917,174.6333,174.1334,174.2501,129800.0
2015-05-07 09:35:00,209.12,209.31,209.09,209.31,52400.0,174.2334,174.3917,174.2084,174.3917,52400.0
2015-05-07 09:40:00,209.29,209.78,209.25,209.65,80300.0,174.375,174.7833,174.3417,174.675,80300.0
2015-05-07 09:45:00,209.68,209.74,209.43,209.71,49000.0,174.7,174.75,174.4917,174.725,49000.0
2015-05-07 09:50:00,209.7,209.79,209.21,209.35,24200.0,174.7166,174.7916,174.3084,174.425,24200.0
2015-05-07 09:55:00,209.3,209.3,208.98,209.09,50500.0,174.3834,174.3834,174.1168,174.2084,50500.0
2015-05-07 10:00:00,209.07,209.29,208.92,209.28,37400.0,174.1917,174.375,174.0668,174.3667,37400.0
2015-05-07 10:05:00,209.27,209.58,209.22,209.4,59400.0,174.3584,174.6167,174.3167,174.4667,59400.0
2015-05-07 10:10:00,209.4,209.57,209.34,209.47,29500.0,174.4667,174.6083,174.4167,174.525,29500.0
2015-05-07 10:15:00,209.55,209.58,209.34,209.49,38700.0,174.5917,174.6167,174.4167,174.5417,38700.0
2015-05-07 10:20:00,209.47,209.52,209.33,209.42,66200.0,174.525,174.5667,174.4084,174.4834,66200.0
2015-05-07 10:25:00,209.44,209.61,209.16,209.24,54500.0,174.5,174.6417,174.2667,174.3334,54500.0
2015-05-07 10:30:00,209.22,209.27,209.0,209.02,50300.0,174.3167,174.3584,174.1334,174.1501,50300.0
2015-05-07 10:35:00,209.1,209.34,209.08,209.34,24300.0,174.2167,174.4167,174.2001,174.4167,24300.0
2015-05-07 10:40:00,209.35,209.77,209.35,209.74,49800.0,174.425,174.775,174.425,174.75,49800.0
2015-05-07 10:45:00,209.77,209.83,209.63,209.7,30700.0,174.775,174.825,174.6583,174.7166,30700.0
2015-05-07 10:50:00,209.71,210.03,209.68,209.94,52800.0,174.725,174.9916,174.7,174.9166,52800.0
2015-05-07 10:55:00,209.96,209.96,209.84,209.86,25800.0,174.9333,174.9333,174.8333,174.85,25800.0
2015-05-07 11:00:00,209.86,210.0,209.82,209.9,18900.0,174.85,174.9666,174.8166,174.8833,18900.0
2015-05-07 11:05:00,209.87,209.9,209.71,209.82,34900.0,174.8583,174.8833,174.725,174.8166,34900.0
2015-05-07 11:10:00,209.76,209.92,209.74,209.87,31900.0,174.7666,174.8999,174.75,174.8583,31900.0
2015-05-07 11:15:00,209.87,210.05,209.87,210.02,31600.0,174.8583,175.0083,174.8583,174.9833,31600.0
2015-05-07 11:20:00,210.02,210.21,209.97,210.19,36300.0,174.9833,175.1416,174.9416,175.1249,36300.0
2015-05-07 11:25:00,210.17,210.39,210.16,210.34,78200.0,175.1082,175.2915,175.0999,175.2499,78200.0
2015-05-07 11:30:00,210.34,210.36,210.21,210.22,27700.0,175.2499,175.2665,175.1416,175.1499,27700.0
2015-05-07 11:35:00,210.23,210.31,210.14,210.17,67500.0,175.1582,175.2249,175.0832,175.1082,67500.0
2015-05-07 11:40:00,210.16,210.37,210.16,210.23,52300.0,175.0999,175.2749,175.0999,175.1582,52300.0
2015-05-07 11:45:00,210.21,210.32,210.18,210.25,28500.0,175.1416,175.2332,175.1166,175.1749,28500.0
2015-05-07 11:50:00,210.23,210.23,210.12,210.14,38400.0,175.1582,175.1582,175.0666,175.0832,38400.0
2015-05-07 11:55:00,210.12,210.15,210.05,210.1,36800.0,175.0666,175.0916,175.0083,175.0499,36800.0
2015-05-07 12:00:00,210.1,210.23,210.08,210.23,43200.0,175.0499,175.1582,175.0333,175.1582,43200.0
2015-05-07 12:05:00,210.24,210.24,210.17,210.18,26400.0,175.1666,175.1666,175.1082,175.1166,26400.0
2015-05-07 12:10:00,210.2,210.34,210.16,210.33,56600.0,175.1332,175.2499,175.0999,175.2415,56600.0
2015-05-07 12:15:00,210.34,210.57,210.29,210.55,52200.0,175.2499,175.4415,175.2082,175.4248,52200.0
2015-05-07 12:20:00,210.56,210.64,210.49,210.6,63900.0,175.4332,175.4998,175.3749,175.4665,63900.0
2015-05-07 12:25:00,210.59,210.61,210.51,210.56,41500.0,175.4582,175.4748,175.3915,175.4332,41500.0
2015-05-07 12:30:00,210.58,210.64,210.52,210.58,36500.0,175.4498,175.4998,175.3998,175.4498,36500.0
2015-05-07 12:35:00,210.6,210.7,210.57,210.65,36900.0,175.4665,175.5498,175.4415,175.5082,36900.0
2015-05-07 12:40:00,210.68,210.76,210.67,210.7,43000.0,175.5332,175.5998,175.5248,175.5498,43000.0
2015-05-07 12:45:00,210.7,210.71,210.59,210.61,53300.0,175.5498,175.5582,175.4582,175.4748,53300.0
2015-05-07 12:50:00,210.61,210.68,210.57,210.57,25300.0,175.4748,175.5332,175.4415,175.4415,25300.0
2015-05-07 12:55:00,210.56,210.63,210.53,210.6,25100.0,175.4332,175.4915,175.4082,175.4665,25100.0
2015-05-07 13:00:00,210.61,210.75,210.55,210.56,70200.0,175.4748,175.5915,175.4248,175.4332,70200.0
2015-05-07 13:05:00,210.57,210.59,210.48,210.51,29300.0,175.4415,175.4582,175.3665,175.3915,29300.0
2015-05-07 13:10:00,210.52,210.53,210.45,210.48,75100.0,175.3998,175.4082,175.3415,175.3665,75100.0
2015-05-07 13:15:00,210.47,210.53,210.4,210.41,32200.0,175.3582,175.4082,175.2999,175.3082,32200.0
2015-05-07 13:20:00,210.41,210.42,210.26,210.31,55200.0,175.3082,175.3165,175.1832,175.2249,55200.0
2015-05-07 13:25:00,210.31,210.39,210.25,210.34,51800.0,175.2249,175.2915,175.1749,175.2499,51800.0
2015-05-07 13:30:00,210.34,210.48,210.3,210.44,54200.0,175.2499,175.3665,175.2165,175.3332,54200.0
2015-05-07 13:35:00,210.45,210.52,210.42,210.5,25000.0,175.3415,175.3998,175.3165,175.3832,25000.0
2015-05-07 13:40:00,210.49,210.56,210.42,210.52,52500.0,175.3749,175.4332,175.3165,175.3998,52500.0
2015-05-07 13:45:00,210.51,210.51,210.39,210.42,26200.0,175.3915,175.3915,175.2915,175.3165,26200.0
2015-05-07 13:50:00,210.43,210.47,210.34,210.34,58400.0,175.3249,175.3582,175.2499,175.2499,58400.0
2015-05-07 13:55:00,210.36,210.47,210.33,210.35,72300.0,175.2665,175.3582,175.2415,175.2582,72300.0
2015-05-07 14:00:00,210.35,210.5,210.35,210.5,62700.0,175.2582,175.3832,175.2582,175.3832,62700.0
2015-05-07 14:05:00,210.51,210.51,210.41,210.48,31300.0,175.3915,175.3915,175.3082,175.3665,31300.0
2015-05-07 14:10:00,210.48,210.53,210.45,210.51,33100.0,175.3665,175.4082,175.3415,175.3915,33100.0
2015-05-07 14:15:00,210.52,210.55,210.46,210.48,35900.0,175.3998,175.4248,175.3499,175.3665,35900.0
2015-05-07 14:20:00,210.48,210.56,210.46,210.53,53400.0,175.3665,175.4332,175.3499,175.4082,53400.0
2015-05-07 14:25:00,210.54,210.61,210.54,210.55,60000.0,175.4165,175.4748,175.4165,175.4248,60000.0
2015-05-07 14:30:00,210.57,210.65,210.53,210.56,111800.0,175.4415,175.5082,175.4082,175.4332,111800.0
2015-05-07 14:35:00,210.53,210.53,210.44,210.49,32000.0,175.4082,175.4082,175.3332,175.3749,32000.0
2015-05-07 14:40:00,210.48,210.51,210.44,210.46,39300.0,175.3665,175.3915,175.3332,175.3499,39300.0
2015-05-07 14:45:00,210.46,210.54,210.37,210.38,27200.0,175.3499,175.4165,175.2749,175.2832,27200.0
2015-05-07 14:50:00,210.37,210.44,210.36,210.44,29400.0,175.2749,175.3332,175.2665,175.3332,29400.0
2015-05-07 14:55:00,210.45,210.53,210.4,210.51,30300.0,175.3415,175.4082,175.2999,175.3915,30300.0
2015-05-07 15:00:00,210.49,210.6,210.48,210.6,35200.0,175.3749,175.4665,175.3665,175.4665,35200.0
2015-05-07 15:05:00,210.59,210.61,210.48,210.52,31200.0,175.4582,175.4748,175.3665,175.3998,31200.0
2015-05-07 15:10:00,210.52,210.6,210.41,210.42,35700.0,175.3998,175.4665,175.3082,175.3165,35700.0
2015-05-07 15:15:00,210.43,210.43,210.2,210.25,59700.0,175.3249,175.3249,175.1332,175.1749,59700.0
2015-05-07 15:20:00,210.25,210.32,210.14,210.21,30900.0,175.1749,175.2332,175.0832,175.1416,30900.0
2015-05-07 15:25:00,210.21,210.24,210.09,210.23,45600.0,175.1416,175.1666,175.0416,175.1582,45600.0
2015-05-07 15:30:00,210.22,210.29,210.19,210.26,27200.0,175.1499,175.2082,175.1249,175.1832,27200.0
2015-05-07 15:35:00,210.26,210.32,210.21,210.21,28900.0,175.1832,175.2332,175.1416,175.1416,28900.0
2015-05-07 15:40:00,210.23,210.28,210.06,210.08,47400.0,175.1582,175.1999,175.0166,175.0333,47400.0
2015-05-07 15:45:00,210.09,210.26,210.01,210.22,76400.0,175.0416,175.1832,174.9749,175.1499,76400.0
2015-05-07 15:50:00,210.22,210.36,210.2,210.35,43900.0,175.1499,175.2665,175.1332,175.2582,43900.0
2015-05-07 15:55:00,210.35,210.48,210.23,210.29,647400.0,175.2582,175.3665,175.1582,175.2082,647400.0
2015-05-08 09:30:00,212.28,212.55,212.22,212.42,115600.0,176.8662,177.0912,176.8162,176.9829,115600.0
2015-05-08 09:35:00,212.42,212.5,212.31,212.31,46900.0,176.9829,177.0495,176.8912,176.8912,46900.0
2015-05-08 09:40:00,212.33,212.79,212.3,212.79,122300.0,176.9079,177.2912,176.8829,177.2912,122300.0
2015-05-08 09:45:00,212.8,212.84,212.57,212.64,68400.0,177.2995,177.3328,177.1079,177.1662,68400.0
2015-05-08 09:50:00,212.67,212.8,212.61,212.7,81600.0,177.1912,177.2995,177.1412,177.2162,81600.0
2015-05-08 09:55:00,212.7,212.75,212.65,212.72,21400.0,177.2162,177.2578,177.1745,177.2328,21400.0
2015-05-08 10:00:00,212.72,212.83,212.7,212.83,23500.0,177.2328,177.3245,177.2162,177.3245,23500.0
2015-05-08 10:05:00,212.82,212.97,212.8,212.92,39600.0,177.3161,177.4411,177.2995,177.3995,39600.0
2015-05-08 10:10:00,212.9,213.0,212.85,212.85,16900.0,177.3828,177.4661,177.3411,177.3411,16900.0
2015-05-08 10:15:00,212.85,212.86,212.66,212.72,141900.0,177.3411,177.3495,177.1828,177.2328,141900.0
2015-05-08 10:20:00,212.73,212.81,212.69,212.8,50600.0,177.2412,177.3078,177.2078,177.2995,50600.0
2015-05-08 10:25:00,212.8,212.83,212.72,212.79,56900.0,177.2995,177.3245,177.2328,177.2912,56900.0
2015-05-08 10:30:00,212.8,212.88,212.73,212.74,52200.0,177.2995,177.3661,177.2412,177.2495,52200.0
2015-05-08 10:35:00,212.75,212.83,212.72,212.78,25300.0,177.2578,177.3245,177.2328,177.2828,25300.0
2015-05-08 10:40:00,212.8,212.88,212.78,212.81,19400.0,177.2995,177.3661,177.2828,177.3078,19400.0
2015-05-08 10:45:00,212.84,212.93,212.76,212.83,35300.0,177.3328,177.4078,177.2662,177.3245,35300.0
2015-05-08 10:50:00,212.85,212.89,212.79,212.86,26300.0,177.3411,177.3745,177.2912,177.3495,26300.0
2015-05-08 10:55:00,212.85,212.85,212.79,212.82,43200.0,177.3411,177.3411,177.2912,177.3161,43200.0
2015-05-08 11:00:00,212.85,212.93,212.84,212.89,20300.0,177.3411,177.4078,177.3328,177.3745,20300.0
2015-05-08 11:05:00,212.88,212.94,212.85,212.93,14200.0,177.3661,177.4161,177.3411,177.4078,14200.0
2015-05-08 11:10:00,212.9,212.98,212.9,212.94,53900.0,177.3828,177.4495,177.3828,177.4161,53900.0
2015-05-08 11:15:00,212.96,213.03,212.94,213.03,18800.0,177.4328,177.4911,177.4161,177.4911,18800.0
2015-05-08 11:20:00,213.01,213.07,212.99,213.01,14900.0,177.4745,177.5244,177.4578,177.4745,14900.0
2015-05-08 11:25:00,213.02,213.02,212.88,212.92,97000.0,177.4828,177.4828,177.3661,177.3995,97000.0
2015-05-08 11:30:00,212.96,213.11,212.95,213.09,31900.0,177.4328,177.5578,177.4245,177.5411,31900.0
2015-05-08 11:35:00,213.08,213.12,213.08,213.09,33100.0,177.5328,177.5661,177.5328,177.5411,33100.0
2015-05-08 11:40:00,213.09,213.11,213.03,213.07,63100.0,177.5411,177.5578,177.4911,177.5244,63100.0
2015-05-08 11:45:00,213.06,213.14,213.01,213.11,69900.0,177.5161,177.5828,177.4745,177.5578,69900.0
2015-05-08 11:50:00,213.11,213.28,213.09,213.21,144700.0,177.5578,177.6994,177.5411,177.6411,144700.0
2015-05-08 11:55:00,213.21,213.24,213.1,213.17,40400.0,177.6411,177.6661,177.5494,177.6078,40400.0
2015-05-08 12:00:00,213.2,213.25,213.15,213.19,35800.0,177.6328,177.6744,177.5911,177.6244,35800.0
2015-05-08 12:05:00,213.19,213.22,213.09,213.1,36100.0,177.6244,177.6494,177.5411,177.5494,36100.0
2015-05-08 12:10:00,213.1,213.14,213.04,213.06,36500.0,177.5494,177.5828,177.4994,177.5161,36500.0
2015-05-08 12:15:00,213.06,213.11,213.04,213.05,47500.0,177.5161,177.5578,177.4994,177.5078,47500.0
2015-05-08 12:20:00,213.06,213.06,213.0,213.01,93900.0,177.5161,177.5161,177.4661,177.4745,93900.0
2015-05-08 12:25:00,213.01,213.08,212.95,213.03,90400.0,177.4745,177.5328,177.4245,177.4911,90400.0
2015-05-08 12:30:00,213.04,213.09,213.0,213.02,58900.0,177.4994,177.5411,177.4661,177.4828,58900.0
2015-05-08 12:35:00,213.02,213.07,212.99,213.0,71600.0,177.4828,177.5244,177.4578,177.4661,71600.0
2015-05-08 12:40:00,213.01,213.03,212.95,212.96,83000.0,177.4745,177.4911,177.4245,177.4328,83000.0
2015-05-08 12:45:00,212.96,213.02,212.96,213.0,95900.0,177.4328,177.4828,177.4328,177.4661,95900.0
2015-05-08 12:50:00,213.0,213.05,212.98,213.0,89600.0,177.4661,177.5078,177.4495,177.4661,89600.0
2015-05-08 12:55:00,213.0,213.03,212.97,213.03,55000.0,177.4661,177.4911,177.4411,177.4911,55000.0
2015-05-08 13:00:00,213.02,213.04,213.0,213.02,17800.0,177.4828,177.4994,177.4661,177.4828,17800.0
2015-05-08 13:05:00,213.03,213.11,213.0,213.07,47700.0,177.4911,177.5578,177.4661,177.5244,47700.0
2015-05-08 13:10:00,213.08,213.18,213.03,213.06,42500.0,177.5328,177.6161,177.4911,177.5161,42500.0
2015-05-08 13:15:00,213.05,213.12,213.02,213.11,23700.0,177.5078,177.5661,177.4828,177.5578,23700.0
2015-05-08 13:20:00,213.11,213.13,213.08,213.09,48400.0,177.5578,177.5744,177.5328,177.5411,48400.0
2015-05-08 13:25:00,213.07,213.09,212.98,212.98,116100.0,177.5244,177.5411,177.4495,177.4495,116100.0
2015-05-08 13:30:00,212.98,213.02,212.95,212.97,85700.0,177.4495,177.4828,177.4245,177.4411,85700.0
2015-05-08 13:35:00,212.97,212.99,212.89,212.91,109100.0,177.4411,177.4578,177.3745,177.3911,109100.0
2015-05-08 13:40:00,212.92,212.94,212.9,212.93,62300.0,177.3995,177.4161,177.3828,177.4078,62300.0
2015-05-08 13:45:00,212.93,212.94,212.88,212.89,34600.0,177.4078,177.4161,177.3661,177.3745,34600.0
2015-05-08 13:50:00,212.88,212.94,212.87,212.91,60700.0,177.3661,177.4161,177.3578,177.3911,60700.0
2015-05-08 13:55:00,212.9,212.9,212.83,212.84,55400.0,177.3828,177.3828,177.3245,177.3328,55400.0
2015-05-08 14:00:00,212.84,212.9,212.84,212.88,39900.0,177.3328,177.3828,177.3328,177.3661,39900.0
2015-05-08 14:05:00,212.89,212.9,212.81,212.82,108800.0,177.3745,177.3828,177.3078,177.3161,108800.0
2015-05-08 14:10:00,212.82,212.86,212.79,212.84,25200.0,177.3161,177.3495,177.2912,177.3328,25200.0
2015-05-08 14:15:00,212.87,212.89,212.85,212.85,29200.0,177.3578,177.3745,177.3411,177.3411,29200.0
2015-05-08 14:20:00,212.86,212.89,212.82,212.86,101700.0,177.3495,177.3745,177.3161,177.3495,101700.0
2015-05-08 14:25:00,212.86,212.86,212.78,212.79,47900.0,177.3495,177.3495,177.2828,177.2912,47900.0
2015-05-08 14:30:00,212.79,212.82,212.76,212.76,54300.0,177.2912,177.3161,177.2662,177.2662,54300.0
2015-05-08 14:35:00,212.76,212.85,212.74,212.83,117600.0,177.2662,177.3411,177.2495,177.3245,117600.0
2015-05-08 14:40:00,212.84,212.98,212.84,212.89,68600.0,177.3328,177.4495,177.3328,177.3745,68600.0
2015-05-08 14:45:00,212.89,213.02,212.89,212.96,105400.0,177.3745,177.4828,177.3745,177.4328,105400.0
2015-05-08 14:50:00,212.96,212.97,212.87,212.96,42400.0,177.4328,177.4411,177.3578,177.4328,42400.0
2015-05-08 14:55:00,212.96,213.01,212.86,212.99,101100.0,177.4328,177.4745,177.3495,177.4578,101100.0
2015-05-08 15:00:00,213.0,213.01,212.91,212.96,79000.0,177.4661,177.4745,177.3911,177.4328,79000.0
2015-05-08 15:05:00,212.96,213.06,212.92,213.02,71600.0,177.4328,177.5161,177.3995,177.4828,71600.0
2015-05-08 15:10:00,213.03,213.1,213.0,213.06,64800.0,177.4911,177.5494,177.4661,177.5161,64800.0
2015-05-08 15:15:00,213.07,213.09,212.97,212.98,68300.0,177.5244,177.5411,177.4411,177.4495,68300.0
2015-05-08 15:20:00,212.97,213.05,212.92,212.92,98900.0,177.4411,177.5078,177.3995,177.3995,98900.0
2015-05-08 15:25:00,212.91,212.96,212.9,212.94,121700.0,177.3911,177.4328,177.3828,177.4161,121700.0
2015-05-08 15:30:00,212.94,213.1,212.93,213.07,92700.0,177.4161,177.5494,177.4078,177.5244,92700.0
2015-05-08 15:35:00,213.07,213.1,212.98,213.0,42400.0,177.5244,177.5494,177.4495,177.4661,42400.0
2015-05-08 15:40:00,213.0,213.1,212.99,213.08,27100.0,177.4661,177.5494,177.4578,177.5328,27100.0
2015-05-08 15:45:00,213.09,213.13,213.08,213.08,33600.0,177.5411,177.5744,177.5328,177.5328,33600.0
2015-05-08 15:50:00,213.09,213.19,213.04,213.18,63500.0,177.5411,177.6244,177.4994,177.6161,63500.0
2015-05-08 15:55:00,213.17,213.19,213.04,213.06,102200.0,177.6078,177.6244,177.4994,177.5161,102200.0
2015-05-11 09:30:00,213.0,213.16,212.71,213.12,169800.0,177.4661,177.5994,177.2245,177.5661,169800.0
2015-05-11 09:35:00,213.16,213.22,213.07,213.08,38500.0,177.5994,177.6494,177.5244,177.5328,38500.0
2015-05-11 09:40:00,213.09,213.19,212.92,212.99,35800.0,177.5411,177.6244,177.3995,177.4578,35800.0
2015-05-11 09:45:00,213.04,213.27,213.0,213.16,46500.0,177.4994,177.6911,177.4661,177.5994,46500.0
2015-05-11 09:50:00,213.16,213.25,212.99,213.02,70700.0,177.5994,177.6744,177.4578,177.4828,70700.0
2015-05-11 09:55:00,213.02,213.11,212.85,213.09,51500.0,177.4828,177.5578,177.3411,177.5411,51500.0
2015-05-11 10:00:00,213.09,213.25,213.08,213.16,37300.0,177.5411,177.6744,177.5328,177.5994,37300.0
2015-05-11 10:05:00,213.25,213.3,213.14,213.21,17300.0,177.6744,177.7161,177.5828,177.6411,17300.0
2015-05-11 10:10:00,213.19,213.21,213.11,213.14,56300.0,177.6244,177.6411,177.5578,177.5828,56300.0
2015-05-11 10:15:00,213.12,213.21,213.02,213.02,30900.0,177.5661,177.6411,177.4828,177.4828,30900.0
2015-05-11 10:20:00,213.03,213.11,213.01,213.04,29400.0,177.4911,177.5578,177.4745,177.4994,29400.0
2015-05-11 10:25:00,213.06,213.07,212.81,212.81,90300.0,177.5161,177.5244,177.3078,177.3078,90300.0
2015-05-11 10:30:00,212.8,212.82,212.54,212.65,61100.0,177.2995,177.3161,177.0829,177.1745,61100.0
2015-05-11 10:35:00,212.64,212.7,212.54,212.64,46800.0,177.1662,177.2162,177.0829,177.1662,46800.0
2015-05-11 10:40:00,212.64,212.84,212.59,212.84,25300.0,177.1662,177.3328,177.1245,177.3328,25300.0
2015-05-11 10:45:00,212.83,212.91,212.81,212.87,44300.0,177.3245,177.3911,177.3078,177.3578,44300.0
2015-05-11 10:50:00,212.88,213.01,212.88,212.95,23300.0,177.3661,177.4745,177.3661,177.4245,23300.0
2015-05-11 10:55:00,212.95,213.0,212.87,212.94,37800.0,177.4245,177.4661,177.3578,177.4161,37800.0
2015-05-11 11:00:00,212.93,212.94,212.73,212.74,87200.0,177.4078,177.4161,177.2412,177.2495,87200.0
2015-05-11 11:05:00,212.72,212.86,212.68,212.86,27800.0,177.2328,177.3495,177.1995,177.3495,27800.0
2015-05-11 11:10:00,212.88,213.09,212.88,213.01,80800.0,177.3661,177.5411,177.3661,177.4745,80800.0
2015-05-11 11:15:00,213.02,213.02,212.91,212.96,32600.0,177.4828,177.4828,177.3911,177.4328,32600.0
2015-05-11 11:20:00,212.95,213.01,212.83,212.88,100700.0,177.4245,177.4745,177.3245,177.3661,100700.0
2015-05-11 11:25:00,212.89,212.93,212.83,212.84,5800.0,177.3745,177.4078,177.3245,177.3328,5800.0
2015-05-11 11:30:00,212.85,212.9,212.77,212.82,31100.0,177.3411,177.3828,177.2745,177.3161,31100.0
2015-05-11 11:35:00,212.81,212.89,212.72,212.88,22400.0,177.3078,177.3745,177.2328,177.3661,22400.0
2015-05-11 11:40:00,212.87,212.96,212.77,212.78,39000.0,177.3578,177.4328,177.2745,177.2828,39000.0
2015-05-11 11:45:00,212.83,212.92,212.83,212.92,10800.0,177.3245,177.3995,177.3245,177.3995,10800.0
2015-05-11 11:50:00,212.92,213.02,212.91,212.97,40600.0,177.3995,177.4828,177.3911,177.4411,40600.0
2015-05-11 11:55:00,212.97,213.0,212.94,212.97,53400.0,177.4411,177.4661,177.4161,177.4411,53400.0
2015-05-11 12:00:00,212.97,213.0,212.65,212.71,53900.0,177.4411,177.4661,177.1745,177.2245,53900.0
2015-05-11 12:05:00,212.7,212.71,212.58,212.59,31500.0,177.2162,177.2245,177.1162,177.1245,31500.0
2015-05-11 12:10:00,212.58,212.67,212.54,212.63,35000.0,177.1162,177.1912,177.0829,177.1578,35000.0
2015-05-11 12:15:00,212.59,212.67,212.49,212.56,36800.0,177.1245,177.1912,177.0412,177.0995,36800.0
2015-05-11 12:20:00,212.58,212.58,212.45,212.48,31900.0,177.1162,177.1162,177.0079,177.0329,31900.0
2015-05-11 12:25:00,212.45,212.61,212.45,212.6,18400.0,177.0079,177.1412,177.0079,177.1329,18400.0
2015-05-11 12:30:00,212.59,212.62,212.53,212.58,17600.0,177.1245,177.1495,177.0745,177.1162,17600.0
2015-05-11 12:35:00,212.56,212.69,212.56,212.62,23000.0,177.0995,177.2078,177.0995,177.1495,23000.0
2015-05-11 12:40:00,212.65,212.67,212.53,212.56,17700.0,177.1745,177.1912,177.0745,177.0995,17700.0
2015-05-11 12:45:00,212.56,212.58,212.49,212.52,33800.0,177.0995,177.1162,177.0412,177.0662,33800.0
2015-05-11 12:50:00,212.53,212.68,212.52,212.62,40300.0,177.0745,177.1995,177.0662,177.1495,40300.0
2015-05-11 12:55:00,212.6,212.66,212.58,212.59,23400.0,177.1329,177.1828,177.1162,177.1245,23400.0
2015-05-11 13:00:00,212.6,212.66,212.58,212.65,10600.0,177.1329,177.1828,177.1162,177.1745,10600.0
2015-05-11 13:05:00,212.65,212.69,212.58,212.68,27700.0,177.1745,177.2078,177.1162,177.1995,27700.0
2015-05-11 13:10:00,212.69,212.79,212.69,212.77,32300.0,177.2078,177.2912,177.2078,177.2745,32300.0
2015-05-11 13:15:00,212.77,212.84,212.72,212.75,23100.0,177.2745,177.3328,177.2328,177.2578,23100.0
2015-05-11 13:20:00,212.75,212.8,212.71,212.74,43200.0,177.2578,177.2995,177.2245,177.2495,43200.0
2015-05-11 13:25:00,212.75,212.79,212.71,212.75,25800.0,177.2578,177.2912,177.2245,177.2578,25800.0
2015-05-11 13:30:00,212.76,212.79,212.69,212.74,33000.0,177.2662,177.2912,177.2078,177.2495,33000.0
2015-05-11 13:35:00,212.74,212.77,212.69,212.72,35600.0,177.2495,177.2745,177.2078,177.2328,35600.0
2015-05-11 13:40:00,212.72,212.75,212.64,212.69,36400.0,177.2328,177.2578,177.1662,177.2078,36400.0
2015-05-11 13:45:00,212.69,212.69,212.57,212.59,39100.0,177.2078,177.2078,177.1079,177.1245,39100.0
2015-05-11 13:50:00,212.58,212.67,212.58,212.64,27000.0,177.1162,177.1912,177.1162,177.1662,27000.0
2015-05-11 13:55:00,212.64,212.67,212.56,212.56,27500.0,177.1662,177.1912,177.0995,177.0995,27500.0
2015-05-11 14:00:00,212.55,212.66,212.54,212.64,35900.0,177.0912,177.1828,177.0829,177.1662,35900.0
2015-05-11 14:05:00,212.63,212.64,212.45,212.48,38900.0,177.1578,177.1662,177.0079,177.0329,38900.0
2015-05-11 14:10:00,212.47,212.52,212.41,212.44,51700.0,177.0245,177.0662,176.9745,176.9995,51700.0
2015-05-11 14:15:00,212.43,212.44,212.35,212.41,45100.0,176.9912,176.9995,176.9246,176.9745,45100.0
2015-05-11 14:20:00,212.42,212.51,212.4,212.47,29200.0,176.9829,177.0579,176.9662,177.0245,29200.0
2015-05-11 14:25:00,212.46,212.52,212.42,212.5,32000.0,177.0162,177.0662,176.9829,177.0495,32000.0
2015-05-11 14:30:00,212.49,212.52,212.45,212.51,29900.0,177.0412,177.0662,177.0079,177.0579,29900.0
2015-05-11 14:35:00,212.49,212.49,212.32,212.35,45000.0,177.0412,177.0412,176.8996,176.9246,45000.0
2015-05-11 14:40:00,212.35,212.49,212.35,212.46,34000.0,176.9246,177.0412,176.9246,177.0162,34000.0
2015-05-11 14:45:00,212.46,212.46,212.35,212.39,27900.0,177.0162,177.0162,176.9246,176.9579,27900.0
2015-05-11 14:50:00,212.39,212.41,212.16,212.18,39800.0,176.9579,176.9745,176.7663,176.7829,39800.0
2015-05-11 14:55:00,212.18,212.18,212.09,212.13,37100.0,176.7829,176.7829,176.7079,176.7413,37100.0
2015-05-11 15:00:00,212.11,212.11,211.94,212.06,55900.0,176.7246,176.7246,176.583,176.6829,55900.0
2015-05-11 15:05:00,212.04,212.2,212.02,212.19,35200.0,176.6663,176.7996,176.6496,176.7912,35200.0
2015-05-11 15:10:00,212.18,212.28,212.15,212.28,37900.0,176.7829,176.8662,176.7579,176.8662,37900.0
2015-05-11 15:15:00,212.28,212.39,212.26,212.39,73600.0,176.8662,176.9579,176.8496,176.9579,73600.0
2015-05-11 15:20:00,212.41,212.48,212.34,212.42,30600.0,176.9745,177.0329,176.9162,176.9829,30600.0
2015-05-11 15:25:00,212.41,212.44,212.34,212.36,49800.0,176.9745,176.9995,176.9162,176.9329,49800.0
2015-05-11 15:30:00,212.37,212.42,212.24,212.25,53000.0,176.9412,176.9829,176.8329,176.8412,53000.0
2015-05-11 15:35:00,212.25,212.31,212.18,212.28,68800.0,176.8412,176.8912,176.7829,176.8662,68800.0
2015-05-11 15:40:00,212.28,212.37,212.28,212.36,41600.0,176.8662,176.9412,176.8662,176.9329,41600.0
2015-05-11 15:45:00,212.36,212.36,212.12,212.15,70100.0,176.9329,176.9329,176.7329,176.7579,70100.0
2015-05-11 15:50:00,212.15,212.21,212.1,212.19,39000.0,176.7579,176.8079,176.7163,176.7912,39000.0
2015-05-11 15:55:00,212.2,212.23,212.01,212.02,80600.0,176.7996,176.8246,176.6413,176.6496,80600.0
2015-05-12 09:30:00,211.0,211.02,210.6,210.68,159200.0,175.7998,175.8164,175.4665,175.5332,159200.0
2015-05-12 09:35:00,210.68,210.94,210.68,210.79,42300.0,175.5332,175.7498,175.5332,175.6248,42300.0
2015-05-12 09:40:00,210.76,210.76,210.1,210.14,196400.0,175.5998,175.5998,175.0499,175.0832,196400.0
2015-05-12 09:45:00,210.16,210.39,210.02,210.37,77100.0,175.0999,175.2915,174.9833,175.2749,77100.0
2015-05-12 09:50:00,210.33,210.77,210.31,210.59,67900.0,175.2415,175.6081,175.2249,175.4582,67900.0
2015-05-12 09:55:00,210.59,210.72,210.43,210.43,46200.0,175.4582,175.5665,175.3249,175.3249,46200.0
2015-05-12 10:00:00,210.43,210.5,210.22,210.31,87700.0,175.3249,175.3832,175.1499,175.2249,87700.0
2015-05-12 10:05:00,210.3,210.61,210.23,210.61,44500.0,175.2165,175.4748,175.1582,175.4748,44500.0
2015-05-12 10:10:00,210.66,210.66,210.3,210.36,43700.0,175.5165,175.5165,175.2165,175.2665,43700.0
2015-05-12 10:15:00,210.34,210.61,210.23,210.23,50500.0,175.2499,175.4748,175.1582,175.1582,50500.0
2015-05-12 10:20:00,210.2,210.36,210.13,210.29,51000.0,175.1332,175.2665,175.0749,175.2082,51000.0
2015-05-12 10:25:00,210.26,210.5,210.26,210.31,35200.0,175.1832,175.3832,175.1832,175.2249,35200.0
2015-05-12 10:30:00,210.3,210.82,210.27,210.76,115000.0,175.2165,175.6498,175.1916,175.5998,115000.0
2015-05-12 10:35:00,210.75,211.19,210.67,211.18,39800.0,175.5915,175.9581,175.5248,175.9497,39800.0
2015-05-12 10:40:00,211.19,211.41,211.18,211.24,36500.0,175.9581,176.1414,175.9497,175.9997,36500.0
2015-05-12 10:45:00,211.26,211.58,211.26,211.37,39600.0,176.0164,176.283,176.0164,176.108,39600.0
2015-05-12 10:50:00,211.35,211.4,211.29,211.34,29200.0,176.0914,176.133,176.0414,176.0831,29200.0
2015-05-12 10:55:00,211.31,211.37,211.12,211.18,15400.0,176.0581,176.108,175.8998,175.9497,15400.0
2015-05-12 11:00:00,211.19,211.43,211.17,211.43,27000.0,175.9581,176.158,175.9414,176.158,27000.0
2015-05-12 11:05:00,211.4,211.68,211.4,211.47,34900.0,176.133,176.3663,176.133,176.1914,34900.0
2015-05-12 11:10:00,211.51,211.53,211.31,211.31,20300.0,176.2247,176.2414,176.0581,176.0581,20300.0
2015-05-12 11:15:00,211.35,211.43,211.17,211.27,21300.0,176.0914,176.158,175.9414,176.0247,21300.0
2015-05-12 11:20:00,211.26,211.47,211.26,211.44,20700.0,176.0164,176.1914,176.0164,176.1664,20700.0
2015-05-12 11:25:00,211.43,211.44,211.22,211.25,62900.0,176.158,176.1664,175.9831,176.0081,62900.0
2015-05-12 11:30:00,211.25,211.4,211.23,211.36,24000.0,176.0081,176.133,175.9914,176.0997,24000.0
2015-05-12 11:35:00,211.36,211.41,211.3,211.33,18500.0,176.0997,176.1414,176.0497,176.0747,18500.0
2015-05-12 11:40:00,211.32,211.46,211.24,211.45,12900.0,176.0664,176.183,175.9997,176.1747,12900.0
2015-05-12 11:45:00,211.44,211.63,211.43,211.56,36700.0,176.1664,176.3247,176.158,176.2663,36700.0
2015-05-12 11:50:00,211.55,211.58,211.44,211.57,21300.0,176.258,176.283,176.1664,176.2747,21300.0
2015-05-12 11:55:00,211.55,211.6,211.43,211.43,17200.0,176.258,176.2997,176.158,176.158,17200.0
2015-05-12 12:00:00,211.42,211.5,211.25,211.28,24400.0,176.1497,176.2164,176.0081,176.0331,24400.0
2015-05-12 12:05:00,211.27,211.29,211.08,211.12,19100.0,176.0247,176.0414,175.8664,175.8998,19100.0
2015-05-12 12:10:00,211.09,211.16,211.0,211.16,62500.0,175.8748,175.9331,175.7998,175.9331,62500.0
2015-05-12 12:15:00,211.19,211.25,211.07,211.21,17000.0,175.9581,176.0081,175.8581,175.9747,17000.0
2015-05-12 12:20:00,211.23,211.26,211.12,211.24,19600.0,175.9914,176.0164,175.8998,175.9997,19600.0
2015-05-12 12:25:00,211.22,211.26,211.15,211.23,32100.0,175.9831,176.0164,175.9247,175.9914,32100.0
2015-05-12 12:30:00,211.24,211.27,211.19,211.27,16100.0,175.9997,176.0247,175.9581,176.0247,16100.0
2015-05-12 12:35:00,211.25,211.53,211.24,211.51,25300.0,176.0081,176.2414,175.9997,176.2247,25300.0
2015-05-12 12:40:00,211.49,211.54,211.48,211.51,10200.0,176.208,176.2497,176.1997,176.2247,10200.0
2015-05-12 12:45:00,211.54,211.55,211.49,211.49,19000.0,176.2497,176.258,176.208,176.208,19000.0
2015-05-12 12:50:00,211.5,211.69,211.49,211.64,176700.0,176.2164,176.3747,176.208,176.333,176700.0
2015-05-12 12:55:00,211.62,211.62,211.51,211.56,22900.0,176.3163,176.3163,176.2247,176.2663,22900.0
2015-05-12 13:00:00,211.52,211.62,211.49,211.49,24600.0,176.233,176.3163,176.208,176.208,24600.0
2015-05-12 13:05:00,211.45,211.69,211.41,211.67,9700.0,176.1747,176.3747,176.1414,176.358,9700.0
2015-05-12 13:10:00,211.67,211.88,211.66,211.86,39500.0,176.358,176.533,176.3497,176.5163,39500.0
2015-05-12 13:15:00,211.88,211.89,211.66,211.71,18200.0,176.533,176.5413,176.3497,176.3913,18200.0
2015-05-12 13:20:00,211.74,211.85,211.71,211.81,19700.0,176.4163,176.508,176.3913,176.4746,19700.0
2015-05-12 13:25:00,211.79,211.82,211.7,211.7,12600.0,176.458,176.483,176.383,176.383,12600.0
2015-05-12 13:30:00,211.69,211.73,211.61,211.61,20800.0,176.3747,176.408,176.308,176.308,20800.0
2015-05-12 13:35:00,211.59,211.63,211.46,211.57,18000.0,176.2913,176.3247,176.183,176.2747,18000.0
2015-05-12 13:40:00,211.57,211.59,211.47,211.5,14900.0,176.2747,176.2913,176.1914,176.2164,14900.0
2015-05-12 13:45:00,211.5,211.54,211.44,211.49,26200.0,176.2164,176.2497,176.1664,176.208,26200.0
2015-05-12 13:50:00,211.45,211.54,211.33,211.43,18000.0,176.1747,176.2497,176.0747,176.158,18000.0
2015-05-12 13:55:00,211.44,211.54,211.43,211.5,17900.0,176.1664,176.2497,176.158,176.2164,17900.0
2015-05-12 14:00:00,211.49,211.58,211.49,211.55,60700.0,176.208,176.283,176.208,176.258,60700.0
2015-05-12 14:05:00,211.56,211.67,211.55,211.63,19000.0,176.2663,176.358,176.258,176.3247,19000.0
2015-05-12 14:10:00,211.64,211.67,211.4,211.47,49200.0,176.333,176.358,176.133,176.1914,49200.0
2015-05-12 14:15:00,211.45,211.49,211.34,211.46,44800.0,176.1747,176.208,176.0831,176.183,44800.0
2015-05-12 14:20:00,211.46,211.67,211.45,211.64,19300.0,176.183,176.358,176.1747,176.333,19300.0
2015-05-12 14:25:00,211.65,211.85,211.62,211.79,21800.0,176.3413,176.508,176.3163,176.458,21800.0
2015-05-12 14:30:00,211.8,211.96,211.8,211.85,30500.0,176.4663,176.5996,176.4663,176.508,30500.0
2015-05-12 14:35:00,211.84,212.04,211.84,212.01,22800.0,176.4996,176.6663,176.4996,176.6413,22800.0
2015-05-12 14:40:00,212.0,212.02,211.79,211.85,25400.0,176.6329,176.6496,176.458,176.508,25400.0
2015-05-12 14:45:00,211.83,211.92,211.81,211.9,25500.0,176.4913,176.5663,176.4746,176.5496,25500.0
2015-05-12 14:50:00,211.92,211.95,211.79,211.8,59900.0,176.5663,176.5913,176.458,176.4663,59900.0
2015-05-12 14:55:00,211.79,211.82,211.46,211.61,26400.0,176.458,176.483,176.183,176.308,26400.0
2015-05-12 15:00:00,211.62,211.74,211.57,211.62,19800.0,176.3163,176.4163,176.2747,176.3163,19800.0
2015-05-12 15:05:00,211.61,211.68,211.51,211.66,17000.0,176.308,176.3663,176.2247,176.3497,17000.0
2015-05-12 15:10:00,211.64,211.74,211.56,211.68,34400.0,176.333,176.4163,176.2663,176.3663,34400.0
2015-05-12 15:15:00,211.66,211.72,211.52,211.59,44700.0,176.3497,176.3997,176.233,176.2913,44700.0
2015-05-12 15:20:00,211.62,211.8,211.62,211.7,29900.0,176.3163,176.4663,176.3163,176.383,29900.0
2015-05-12 15:25:00,211.71,211.77,211.53,211.62,19200.0,176.3913,176.4413,176.2414,176.3163,19200.0
2015-05-12 15:30:00,211.63,211.81,211.55,211.55,27400.0,176.3247,176.4746,176.258,176.258,27400.0
2015-05-12 15:35:00,211.54,211.7,211.52,211.64,25200.0,176.2497,176.383,176.233,176.333,25200.0
2015-05-12 15:40:00,211.63,211.67,211.41,211.57,56100.0,176.3247,176.358,176.1414,176.2747,56100.0
2015-05-12 15:45:00,211.55,211.64,211.54,211.59,11200.0,176.258,176.333,176.2497,176.2913,11200.0
2015-05-12 15:50:00,211.59,211.65,211.5,211.64,40500.0,176.2913,176.3413,176.2164,176.333,40500.0
2015-05-12 15:55:00,211.66,211.66,211.39,211.39,46800.0,176.3497,176.3497,176.1247,176.1247,46800.0
2015-05-13 09:30:00,211.92,212.64,211.73,212.51,63800.0,176.5663,177.1662,176.408,177.0579,63800.0
2015-05-13 09:35:00,212.52,212.61,212.36,212.41,44700.0,177.0662,177.1412,176.9329,176.9745,44700.0
2015-05-13 09:40:00,212.43,212.6,212.4,212.52,132700.0,176.9912,177.1329,176.9662,177.0662,132700.0
2015-05-13 09:45:00,212.51,212.59,212.41,212.54,20100.0,177.0579,177.1245,176.9745,177.0829,20100.0
2015-05-13 09:50:00,212.54,212.57,212.34,212.36,18600.0,177.0829,177.1079,176.9162,176.9329,18600.0
2015-05-13 09:55:00,212.31,212.36,212.18,212.2,8300.0,176.8912,176.9329,176.7829,176.7996,8300.0
2015-05-13 10:00:00,212.21,212.26,212.07,212.26,22700.0,176.8079,176.8496,176.6913,176.8496,22700.0
2015-05-13 10:05:00,212.29,212.31,212.16,212.26,13700.0,176.8746,176.8912,176.7663,176.8496,13700.0
2015-05-13 10:10:00,212.22,212.39,212.2,212.28,14100.0,176.8162,176.9579,176.7996,176.8662,14100.0
2015-05-13 10:15:00,212.26,212.3,212.07,212.07,72300.0,176.8496,176.8829,176.6913,176.6913,72300.0
2015-05-13 10:20:00,212.08,212.31,212.08,212.3,14700.0,176.6996,176.8912,176.6996,176.8829,14700.0
2015-05-13 10:25:00,212.27,212.27,212.15,212.25,19200.0,176.8579,176.8579,176.7579,176.8412,19200.0
2015-05-13 10:30:00,212.17,212.18,211.78,211.84,34400.0,176.7746,176.7829,176.4496,176.4996,34400.0
2015-05-13 10:35:00,211.82,211.93,211.75,211.76,16200.0,176.483,176.5746,176.4247,176.433,16200.0
2015-05-13 10:40:00,211.78,211.92,211.71,211.72,24700.0,176.4496,176.5663,176.3913,176.3997,24700.0
2015-05-13 10:45:00,211.67,211.76,211.5,211.65,23200.0,176.358,176.433,176.2164,176.3413,23200.0
2015-05-13 10:50:00,211.61,211.86,211.6,211.82,11700.0,176.308,176.5163,176.2997,176.483,11700.0
2015-05-13 10:55:00,211.79,211.82,211.44,211.48,37000.0,176.458,176.483,176.1664,176.1997,37000.0
2015-05-13 11:00:00,211.41,211.45,211.26,211.29,32400.0,176.1414,176.1747,176.0164,176.0414,32400.0
2015-05-13 11:05:00,211.34,211.53,211.33,211.53,25100.0,176.0831,176.2414,176.0747,176.2414,25100.0
2015-05-13 11:10:00,211.51,211.6,211.44,211.52,22000.0,176.2247,176.2997,176.1664,176.233,22000.0
2015-05-13 11:15:00,211.5,211.68,211.44,211.61,38500.0,176.2164,176.3663,176.1664,176.308,38500.0
2015-05-13 11:20:00,211.58,211.63,211.43,211.59,22300.0,176.283,176.3247,176.158,176.2913,22300.0
2015-05-13 11:25:00,211.56,211.6,211.43,211.48,18800.0,176.2663,176.2997,176.158,176.1997,18800.0
2015-05-13 11:30:00,211.5,211.71,211.32,211.64,40600.0,176.2164,176.3913,176.0664,176.333,40600.0
2015-05-13 11:35:00,211.66,211.66,211.58,211.63,30900.0,176.3497,176.3497,176.283,176.3247,30900.0
2015-05-13 11:40:00,211.63,211.79,211.62,211.75,14400.0,176.3247,176.458,176.3163,176.4247,14400.0
2015-05-13 11:45:00,211.75,211.84,211.69,211.79,33700.0,176.4247,176.4996,176.3747,176.458,33700.0
2015-05-13 11:50:00,211.77,211.77,211.64,211.67,21100.0,176.4413,176.4413,176.333,176.358,21100.0
2015-05-13 11:55:00,211.69,211.74,211.63,211.66,23500.0,176.3747,176.4163,176.3247,176.3497,23500.0
2015-05-13 12:00:00,211.65,211.81,211.64,211.8,25900.0,176.3413,176.4746,176.333,176.4663,25900.0
2015-05-13 12:05:00,211.82,211.82,211.68,211.68,4700.0,176.483,176.483,176.3663,176.3663,4700.0
2015-05-13 12:10:00,211.67,211.69,211.62,211.66,10400.0,176.358,176.3747,176.3163,176.3497,10400.0
2015-05-13 12:15:00,211.67,211.71,211.64,211.69,16000.0,176.358,176.3913,176.333,176.3747,16000.0
2015-05-13 12:20:00,211.72,211.74,211.53,211.53,21500.0,176.3997,176.4163,176.2414,176.2414,21500.0
2015-05-13 12:25:00,211.54,211.59,211.36,211.44,24000.0,176.2497,176.2913,176.0997,176.1664,24000.0
2015-05-13 12:30:00,211.41,211.52,211.34,211.52,23000.0,176.1414,176.233,176.0831,176.233,23000.0
2015-05-13 12:35:00,211.51,211.69,211.49,211.66,30000.0,176.2247,176.3747,176.208,176.3497,30000.0
2015-05-13 12:40:00,211.66,211.69,211.55,211.57,24500.0,176.3497,176.3747,176.258,176.2747,24500.0
2015-05-13 12:45:00,211.6,211.65,211.54,211.64,25000.0,176.2997,176.3413,176.2497,176.333,25000.0
2015-05-13 12:50:00,211.67,211.68,211.61,211.65,4600.0,176.358,176.3663,176.308,176.3413,4600.0
2015-05-13 12:55:00,211.64,211.64,211.53,211.61,7400.0,176.333,176.333,176.2414,176.308,7400.0
2015-05-13 13:00:00,211.59,211.99,211.59,211.95,32500.0,176.2913,176.6246,176.2913,176.5913,32500.0
2015-05-13 13:05:00,211.98,212.0,211.9,211.96,55600.0,176.6163,176.6329,176.5496,176.5996,55600.0
2015-05-13 13:10:00,211.93,211.95,211.83,211.88,35400.0,176.5746,176.5913,176.4913,176.533,35400.0
2015-05-13 13:15:00,211.88,211.9,211.81,211.83,88300.0,176.533,176.5496,176.4746,176.4913,88300.0
2015-05-13 13:20:00,211.84,211.84,211.66,211.76,17800.0,176.4996,176.4996,176.3497,176.433,17800.0
2015-05-13 13:25:00,211.77,211.86,211.76,211.85,18800.0,176.4413,176.5163,176.433,176.508,18800.0
2015-05-13 13:30:00,211.87,211.94,211.85,211.87,9700.0,176.5246,176.583,176.508,176.5246,9700.0
2015-05-13 13:35:00,211.87,211.9,211.8,211.81,21600.0,176.5246,176.5496,176.4663,176.4746,21600.0
2015-05-13 13:40:00,211.82,211.91,211.82,211.86,6400.0,176.483,176.558,176.483,176.5163,6400.0
2015-05-13 13:45:00,211.88,211.88,211.76,211.77,10700.0,176.533,176.533,176.433,176.4413,10700.0
2015-05-13 13:50:00,211.78,211.78,211.66,211.71,14300.0,176.4496,176.4496,176.3497,176.3913,14300.0
2015-05-13 13:55:00,211.71,211.78,211.7,211.78,6200.0,176.3913,176.4496,176.383,176.4496,6200.0
2015-05-13 14:00:00,211.78,211.8,211.69,211.72,5000.0,176.4496,176.4663,176.3747,176.3997,5000.0
2015-05-13 14:05:00,211.72,211.77,211.53,211.55,16800.0,176.3997,176.4413,176.2414,176.258,16800.0
2015-05-13 14:10:00,211.54,211.57,211.47,211.56,14000.0,176.2497,176.2747,176.1914,176.2663,14000.0
2015-05-13 14:15:00,211.54,211.58,211.32,211.43,22800.0,176.2497,176.283,176.0664,176.158,22800.0
2015-05-13 14:20:00,211.42,211.42,211.31,211.36,9500.0,176.1497,176.1497,176.0581,176.0997,9500.0
2015-05-13 14:25:00,211.34,211.48,211.28,211.4,14600.0,176.0831,176.1997,176.0331,176.133,14600.0
2015-05-13 14:30:00,211.4,211.45,211.29,211.38,17300.0,176.133,176.1747,176.0414,176.1164,17300.0
2015-05-13 14:35:00,211.36,211.51,211.36,211.44,8600.0,176.0997,176.2247,176.0997,176.1664,8600.0
2015-05-13 14:40:00,211.44,211.56,211.4,211.5,72900.0,176.1664,176.2663,176.133,176.2164,72900.0
2015-05-13 14:45:00,211.48,211.62,211.46,211.53,47800.0,176.1997,176.3163,176.183,176.2414,47800.0
2015-05-13 14:50:00,211.51,211.51,211.32,211.36,36100.0,176.2247,176.2247,176.0664,176.0997,36100.0
2015-05-13 14:55:00,211.39,211.39,211.31,211.37,8500.0,176.1247,176.1247,176.0581,176.108,8500.0
2015-05-13 15:00:00,211.39,211.55,211.37,211.51,19500.0,176.1247,176.258,176.108,176.2247,19500.0
2015-05-13 15:05:00,211.53,211.62,211.49,211.56,26400.0,176.2414,176.3163,176.208,176.2663,26400.0
2015-05-13 15:10:00,211.55,211.57,211.37,211.39,18700.0,176.258,176.2747,176.108,176.1247,18700.0
2015-05-13 15:15:00,211.38,211.49,211.38,211.4,8200.0,176.1164,176.208,176.1164,176.133,8200.0
2015-05-13 15:20:00,211.37,211.44,211.22,211.44,19100.0,176.108,176.1664,175.9831,176.1664,19100.0
2015-05-13 15:25:00,211.41,211.49,211.29,211.32,46900.0,176.1414,176.208,176.0414,176.0664,46900.0
2015-05-13 15:30:00,211.3,211.33,211.14,211.21,229100.0,176.0497,176.0747,175.9164,175.9747,229100.0
2015-05-13 15:35:00,211.19,211.26,211.14,211.16,19600.0,175.9581,176.0164,175.9164,175.9331,19600.0
2015-05-13 15:40:00,211.18,211.41,211.18,211.29,51000.0,175.9497,176.1414,175.9497,176.0414,51000.0
2015-05-13 15:45:00,211.29,211.42,211.26,211.36,19100.0,176.0414,176.1497,176.0164,176.0997,19100.0
2015-05-13 15:50:00,211.36,211.41,211.33,211.4,39100.0,176.0997,176.1414,176.0747,176.133,39100.0
2015-05-13 15:55:00,211.43,211.5,211.38,211.44,66300.0,176.158,176.2164,176.1164,176.1664,66300.0
2015-05-14 09:30:00,212.68,212.88,212.62,212.63,106600.0,177.1995,177.3661,177.1495,177.1578,106600.0
2015-05-14 09:35:00,212.63,212.79,212.57,212.59,39200.0,177.1578,177.2912,177.1079,177.1245,39200.0
2015-05-14 09:40:00,212.59,212.67,212.34,212.37,77400.0,177.1245,177.1912,176.9162,176.9412,77400.0
2015-05-14 09:45:00,212.36,212.48,212.35,212.36,24300.0,176.9329,177.0329,176.9246,176.9329,24300.0
2015-05-14 09:50:00,212.43,212.58,212.43,212.58,21300.0,176.9912,177.1162,176.9912,177.1162,21300.0
2015-05-14 09:55:00,212.6,212.63,212.48,212.49,15800.0,177.1329,177.1578,177.0329,177.0412,15800.0
2015-05-14 10:00:00,212.51,212.59,212.37,212.56,12900.0,177.0579,177.1245,176.9412,177.0995,12900.0
2015-05-14 10:05:00,212.59,212.85,212.58,212.85,12100.0,177.1245,177.3411,177.1162,177.3411,12100.0
2015-05-14 10:10:00,212.86,213.04,212.86,213.01,24600.0,177.3495,177.4994,177.3495,177.4745,24600.0
2015-05-14 10:15:00,213.07,213.07,212.94,212.96,28900.0,177.5244,177.5244,177.4161,177.4328,28900.0
2015-05-14 10:20:00,212.95,213.04,212.92,212.95,9500.0,177.4245,177.4994,177.3995,177.4245,9500.0
2015-05-14 10:25:00,212.94,212.97,212.88,212.91,21500.0,177.4161,177.4411,177.3661,177.3911,21500.0
2015-05-14 10:30:00,212.95,212.96,212.85,212.88,21800.0,177.4245,177.4328,177.3411,177.3661,21800.0
2015-05-14 10:35:00,212.85,212.95,212.82,212.93,36000.0,177.3411,177.4245,177.3161,177.4078,36000.0
2015-05-14 10:40:00,212.94,212.95,212.88,212.93,5800.0,177.4161,177.4245,177.3661,177.4078,5800.0
2015-05-14 10:45:00,212.91,212.94,212.86,212.92,5900.0,177.3911,177.4161,177.3495,177.3995,5900.0
2015-05-14 10:50:00,212.91,213.0,212.89,212.94,11600.0,177.3911,177.4661,177.3745,177.4161,11600.0
2015-05-14 10:55:00,212.93,213.01,212.93,212.93,11700.0,177.4078,177.4745,177.4078,177.4078,11700.0
2015-05-14 11:00:00,212.92,213.04,212.92,213.0,8900.0,177.3995,177.4994,177.3995,177.4661,8900.0
2015-05-14 11:05:00,213.02,213.02,212.93,212.93,13600.0,177.4828,177.4828,177.4078,177.4078,13600.0
2015-05-14 11:10:00,212.91,212.92,212.83,212.84,21900.0,177.3911,177.3995,177.3245,177.3328,21900.0
2015-05-14 11:15:00,212.85,212.85,212.75,212.8,27700.0,177.3411,177.3411,177.2578,177.2995,27700.0
2015-05-14 11:20:00,212.8,212.84,212.77,212.82,15600.0,177.2995,177.3328,177.2745,177.3161,15600.0
2015-05-14 11:25:00,212.84,212.9,212.82,212.88,12700.0,177.3328,177.3828,177.3161,177.3661,12700.0
2015-05-14 11:30:00,212.92,212.92,212.79,212.87,49600.0,177.3995,177.3995,177.2912,177.3578,49600.0
2015-05-14 11:35:00,212.89,212.89,212.82,212.85,8900.0,177.3745,177.3745,177.3161,177.3411,8900.0
2015-05-14 11:40:00,212.85,212.86,212.8,212.84,19900.0,177.3411,177.3495,177.2995,177.3328,19900.0
2015-05-14 11:45:00,212.83,212.92,212.83,212.92,8300.0,177.3245,177.3995,177.3245,177.3995,8300.0
2015-05-14 11:50:00,212.94,213.03,212.94,213.01,39100.0,177.4161,177.4911,177.4161,177.4745,39100.0
2015-05-14 11:55:00,213.01,213.02,212.94,212.99,8500.0,177.4745,177.4828,177.4161,177.4578,8500.0
2015-05-14 12:00:00,212.97,213.04,212.97,213.02,10400.0,177.4411,177.4994,177.4411,177.4828,10400.0
2015-05-14 12:05:00,213.0,213.0,212.89,212.94,2400.0,177.4661,177.4661,177.3745,177.4161,2400.0
2015-05-14 12:10:00,212.93,213.04,212.92,213.04,10300.0,177.4078,177.4994,177.3995,177.4994,10300.0
2015-05-14 12:15:00,213.01,213.11,213.01,213.11,16000.0,177.4745,177.5578,177.4745,177.5578,16000.0
2015-05-14 12:20:00,213.12,213.24,213.12,213.22,48300.0,177.5661,177.6661,177.5661,177.6494,48300.0
2015-05-14 12:25:00,213.19,213.24,213.17,213.21,7700.0,177.6244,177.6661,177.6078,177.6411,7700.0
2015-05-14 12:30:00,213.22,213.29,213.2,213.22,79100.0,177.6494,177.7077,177.6328,177.6494,79100.0
2015-05-14 12:35:00,213.23,213.23,213.15,213.15,60200.0,177.6578,177.6578,177.5911,177.5911,60200.0
2015-05-14 12:40:00,213.15,213.16,213.1,213.14,23300.0,177.5911,177.5994,177.5494,177.5828,23300.0
2015-05-14 12:45:00,213.15,213.2,213.14,213.2,31300.0,177.5911,177.6328,177.5828,177.6328,31300.0
2015-05-14 12:50:00,213.2,213.24,213.19,213.22,16000.0,177.6328,177.6661,177.6244,177.6494,16000.0
2015-05-14 12:55:00,213.23,213.35,213.23,213.33,17300.0,177.6578,177.7577,177.6578,177.7411,17300.0
2015-05-14 13:00:00,213.34,213.41,213.29,213.4,11700.0,177.7494,177.8077,177.7077,177.7994,11700.0
2015-05-14 13:05:00,213.39,213.41,213.34,213.37,7000.0,177.7911,177.8077,177.7494,177.7744,7000.0
2015-05-14 13:10:00,213.38,213.4,213.35,213.35,3400.0,177.7827,177.7994,177.7577,177.7577,3400.0
2015-05-14 13:15:00,213.32,213.34,213.29,213.31,7200.0,177.7327,177.7494,177.7077,177.7244,7200.0
2015-05-14 13:20:00,213.31,213.42,213.31,213.42,9000.0,177.7244,177.8161,177.7244,177.8161,9000.0
2015-05-14 13:25:00,213.41,213.53,213.39,213.52,29400.0,177.8077,177.9077,177.7911,177.8994,29400.0
2015-05-14 13:30:00,213.52,213.6,213.52,213.56,21500.0,177.8994,177.966,177.8994,177.9327,21500.0
2015-05-14 13:35:00,213.56,213.6,213.55,213.55,13200.0,177.9327,177.966,177.9244,177.9244,13200.0
2015-05-14 13:40:00,213.55,213.58,213.47,213.49,16300.0,177.9244,177.9494,177.8577,177.8744,16300.0
2015-05-14 13:45:00,213.49,213.52,213.48,213.48,21100.0,177.8744,177.8994,177.866,177.866,21100.0
2015-05-14 13:50:00,213.48,213.52,213.47,213.48,9100.0,177.866,177.8994,177.8577,177.866,9100.0
2015-05-14 13:55:00,213.48,213.51,213.47,213.48,9200.0,177.866,177.891,177.8577,177.866,9200.0
2015-05-14 14:00:00,213.48,213.52,213.45,213.46,16100.0,177.866,177.8994,177.841,177.8494,16100.0
2015-05-14 14:05:00,213.44,213.52,213.43,213.49,13600.0,177.8327,177.8994,177.8244,177.8744,13600.0
2015-05-14 14:10:00,213.49,213.58,213.48,213.53,25400.0,177.8744,177.9494,177.866,177.9077,25400.0
2015-05-14 14:15:00,213.55,213.61,213.52,213.59,11100.0,177.9244,177.9744,177.8994,177.9577,11100.0
2015-05-14 14:20:00,213.58,213.61,213.56,213.58,14500.0,177.9494,177.9744,177.9327,177.9494,14500.0
2015-05-14 14:25:00,213.6,213.61,213.56,213.57,4600.0,177.966,177.9744,177.9327,177.941,4600.0
2015-05-14 14:30:00,213.56,213.61,213.55,213.56,18800.0,177.9327,177.9744,177.9244,177.9327,18800.0
2015-05-14 14:35:00,213.56,213.58,213.47,213.5,13800.0,177.9327,177.9494,177.8577,177.8827,13800.0
2015-05-14 14:40:00,213.5,213.53,213.44,213.49,18000.0,177.8827,177.9077,177.8327,177.8744,18000.0
2015-05-14 14:45:00,213.48,213.48,213.43,213.44,170800.0,177.866,177.866,177.8244,177.8327,170800.0
2015-05-14 14:50:00,213.45,213.52,213.43,213.5,27900.0,177.841,177.8994,177.8244,177.8827,27900.0
2015-05-14 14:55:00,213.52,213.57,213.48,213.57,16700.0,177.8994,177.941,177.866,177.941,16700.0
2015-05-14 15:00:00,213.56,213.58,213.51,213.54,249800.0,177.9327,177.9494,177.891,177.916,249800.0
2015-05-14 15:05:00,213.55,213.61,213.52,213.6,22700.0,177.9244,177.9744,177.8994,177.966,22700.0
2015-05-14 15:10:00,213.6,213.69,213.57,213.68,37300.0,177.966,178.041,177.941,178.0327,37300.0
2015-05-14 15:15:00,213.68,213.73,213.59,213.59,37200.0,178.0327,178.0743,177.9577,177.9577,37200.0
2015-05-14 15:20:00,213.6,213.66,213.59,213.66,7000.0,177.966,178.016,177.9577,178.016,7000.0
2015-05-14 15:25:00,213.66,213.66,213.58,213.6,8500.0,178.016,178.016,177.9494,177.966,8500.0
2015-05-14 15:30:00,213.61,213.62,213.56,213.56,31900.0,177.9744,177.9827,177.9327,177.9327,31900.0
2015-05-14 15:35:00,213.57,213.59,213.51,213.54,21000.0,177.941,177.9577,177.891,177.916,21000.0
2015-05-14 15:40:00,213.54,213.56,213.47,213.49,34600.0,177.916,177.9327,177.8577,177.8744,34600.0
2015-05-14 15:45:00,213.49,213.58,213.49,213.54,24300.0,177.8744,177.9494,177.8744,177.916,24300.0
2015-05-14 15:50:00,213.55,213.66,213.55,213.6,30400.0,177.9244,178.016,177.9244,177.966,30400.0
2015-05-14 15:55:00,213.62,213.75,213.6,213.64,135700.0,177.9827,178.091,177.966,177.9994,135700.0
2015-05-15 09:30:00,213.89,214.03,213.84,213.96,64000.0,178.2076,178.3243,178.166,178.266,64000.0
2015-05-15 09:35:00,213.94,213.96,213.64,213.75,36800.0,178.2493,178.266,177.9994,178.091,36800.0
2015-05-15 09:40:00,213.71,213.71,213.56,213.68,76500.0,178.0577,178.0577,177.9327,178.0327,76500.0
2015-05-15 09:45:00,213.68,213.89,213.64,213.85,28600.0,178.0327,178.2076,177.9994,178.1743,28600.0
2015-05-15 09:50:00,213.86,213.88,213.62,213.66,12900.0,178.1826,178.1993,177.9827,178.016,12900.0
2015-05-15 09:55:00,213.73,213.73,213.6,213.69,7100.0,178.0743,178.0743,177.966,178.041,7100.0
2015-05-15 10:00:00,213.67,213.69,213.3,213.32,64500.0,178.0243,178.041,177.7161,177.7327,64500.0
2015-05-15 10:05:00,213.31,213.53,213.31,213.48,11900.0,177.7244,177.9077,177.7244,177.866,11900.0
2015-05-15 10:10:00,213.47,213.61,213.43,213.45,20300.0,177.8577,177.9744,177.8244,177.841,20300.0
2015-05-15 10:15:00,213.48,213.61,213.39,213.43,20000.0,177.866,177.9744,177.7911,177.8244,20000.0
2015-05-15 10:20:00,213.43,213.56,213.34,213.48,8300.0,177.8244,177.9327,177.7494,177.866,8300.0
2015-05-15 10:25:00,213.43,213.6,213.43,213.54,9100.0,177.8244,177.966,177.8244,177.916,9100.0
2015-05-15 10:30:00,213.53,213.61,213.4,213.46,14900.0,177.9077,177.9744,177.7994,177.8494,14900.0
2015-05-15 10:35:00,213.46,213.59,213.39,213.59,11800.0,177.8494,177.9577,177.7911,177.9577,11800.0
2015-05-15 10:40:00,213.59,213.74,213.57,213.68,13900.0,177.9577,178.0827,177.941,178.0327,13900.0
2015-05-15 10:45:00,213.68,213.81,213.62,213.73,14600.0,178.0327,178.141,177.9827,178.0743,14600.0
2015-05-15 10:50:00,213.74,213.78,213.66,213.74,8700.0,178.0827,178.116,178.016,178.0827,8700.0
2015-05-15 10:55:00,213.75,213.75,213.64,213.7,303000.0,178.091,178.091,177.9994,178.0493,303000.0
2015-05-15 11:00:00,213.7,213.79,213.67,213.76,4400.0,178.0493,178.1243,178.0243,178.0993,4400.0
2015-05-15 11:05:00,213.76,213.83,213.72,213.83,9600.0,178.0993,178.1577,178.066,178.1577,9600.0
2015-05-15 11:10:00,213.81,213.82,213.65,213.67,472500.0,178.141,178.1493,178.0077,178.0243,472500.0
2015-05-15 11:15:00,213.68,213.72,213.44,213.44,240200.0,178.0327,178.066,177.8327,177.8327,240200.0
2015-05-15 11:20:00,213.43,213.57,213.43,213.52,26000.0,177.8244,177.941,177.8244,177.8994,26000.0
2015-05-15 11:25:00,213.53,213.6,213.46,213.49,33000.0,177.9077,177.966,177.8494,177.8744,33000.0
2015-05-15 11:30:00,213.47,213.59,213.42,213.48,14700.0,177.8577,177.9577,177.8161,177.866,14700.0
2015-05-15 11:35:00,213.49,213.56,213.42,213.45,16500.0,177.8744,177.9327,177.8161,177.841,16500.0
2015-05-15 11:40:00,213.44,213.54,213.42,213.54,36100.0,177.8327,177.916,177.8161,177.916,36100.0
2015-05-15 11:45:00,213.52,213.53,213.43,213.44,20700.0,177.8994,177.9077,177.8244,177.8327,20700.0
2015-05-15 11:50:00,213.43,213.49,213.37,213.44,21100.0,177.8244,177.8744,177.7744,177.8327,21100.0
2015-05-15 11:55:00,213.45,213.49,213.37,213.49,48800.0,177.841,177.8744,177.7744,177.8744,48800.0
2015-05-15 12:00:00,213.52,213.53,213.38,213.41,46900.0,177.8994,177.9077,177.7827,177.8077,46900.0
2015-05-15 12:05:00,213.4,213.46,213.38,213.39,20000.0,177.7994,177.8494,177.7827,177.7911,20000.0
2015-05-15 12:10:00,213.38,213.42,213.36,213.41,18900.0,177.7827,177.8161,177.7661,177.8077,18900.0
2015-05-15 12:15:00,213.41,213.48,213.39,213.42,24300.0,177.8077,177.866,177.7911,177.8161,24300.0
2015-05-15 12:20:00,213.43,213.56,213.43,213.54,22700.0,177.8244,177.9327,177.8244,177.916,22700.0
2015-05-15 12:25:00,213.53,213.54,213.45,213.45,17600.0,177.9077,177.916,177.841,177.841,17600.0
2015-05-15 12:30:00,213.45,213.53,213.43,213.53,14200.0,177.841,177.9077,177.8244,177.9077,14200.0
2015-05-15 12:35:00,213.53,213.55,213.48,213.49,11300.0,177.9077,177.9244,177.866,177.8744,11300.0
2015-05-15 12:40:00,213.48,213.62,213.46,213.62,24900.0,177.866,177.9827,177.8494,177.9827,24900.0
2015-05-15 12:45:00,213.6,213.63,213.57,213.6,4700.0,177.966,177.991,177.941,177.966,4700.0
2015-05-15 12:50:00,213.61,213.63,213.55,213.6,4000.0,177.9744,177.991,177.9244,177.966,4000.0
2015-05-15 12:55:00,213.62,213.62,213.56,213.59,6400.0,177.9827,177.9827,177.9327,177.9577,6400.0
2015-05-15 13:00:00,213.59,213.62,213.54,213.55,13900.0,177.9577,177.9827,177.916,177.9244,13900.0
2015-05-15 13:05:00,213.56,213.65,213.53,213.58,15600.0,177.9327,178.0077,177.9077,177.9494,15600.0
2015-05-15 13:10:00,213.6,213.6,213.55,213.56,9300.0,177.966,177.966,177.9244,177.9327,9300.0
2015-05-15 13:15:00,213.55,213.56,213.47,213.5,16800.0,177.9244,177.9327,177.8577,177.8827,16800.0
2015-05-15 13:20:00,213.49,213.54,213.48,213.5,14600.0,177.8744,177.916,177.866,177.8827,14600.0
2015-05-15 13:25:00,213.49,213.51,213.48,213.51,6000.0,177.8744,177.891,177.866,177.891,6000.0
2015-05-15 13:30:00,213.51,213.54,213.49,213.54,13200.0,177.891,177.916,177.8744,177.916,13200.0
2015-05-15 13:35:00,213.52,213.54,213.49,213.5,12400.0,177.8994,177.916,177.8744,177.8827,12400.0
2015-05-15 13:40:00,213.49,213.55,213.49,213.53,17400.0,177.8744,177.9244,177.8744,177.9077,17400.0
2015-05-15 13:45:00,213.53,213.53,213.48,213.5,17300.0,177.9077,177.9077,177.866,177.8827,17300.0
2015-05-15 13:50:00,213.5,213.57,213.5,213.52,25400.0,177.8827,177.941,177.8827,177.8994,25400.0
2015-05-15 13:55:00,213.52,213.57,213.48,213.51,19900.0,177.8994,177.941,177.866,177.891,19900.0
2015-05-15 14:00:00,213.51,213.54,213.5,213.53,18900.0,177.891,177.916,177.8827,177.9077,18900.0
2015-05-15 14:05:00,213.51,213.52,213.39,213.45,13500.0,177.891,177.8994,177.7911,177.841,13500.0
2015-05-15 14:10:00,213.47,213.51,213.46,213.5,7500.0,177.8577,177.891,177.8494,177.8827,7500.0
2015-05-15 14:15:00,213.52,213.55,213.49,213.54,17500.0,177.8994,177.9244,177.8744,177.916,17500.0
2015-05-15 14:20:00,213.55,213.55,213.5,213.52,26000.0,177.9244,177.9244,177.8827,177.8994,26000.0
2015-05-15 14:25:00,213.52,213.6,213.51,213.57,11900.0,177.8994,177.966,177.891,177.941,11900.0
2015-05-15 14:30:00,213.57,213.66,213.56,213.66,25500.0,177.941,178.016,177.9327,178.016,25500.0
2015-05-15 14:35:00,213.65,213.72,213.64,213.7,22600.0,178.0077,178.066,177.9994,178.0493,22600.0
2015-05-15 14:40:00,213.7,213.76,213.7,213.72,11000.0,178.0493,178.0993,178.0493,178.066,11000.0
2015-05-15 14:45:00,213.73,213.76,213.69,213.69,15300.0,178.0743,178.0993,178.041,178.041,15300.0
2015-05-15 14:50:00,213.71,213.73,213.68,213.73,7500.0,178.0577,178.0743,178.0327,178.0743,7500.0
2015-05-15 14:55:00,213.72,213.79,213.72,213.73,17400.0,178.066,178.1243,178.066,178.0743,17400.0
2015-05-15 15:00:00,213.74,213.81,213.72,213.79,16300.0,178.0827,178.141,178.066,178.1243,16300.0
2015-05-15 15:05:00,213.78,213.83,213.76,213.79,18000.0,178.116,178.1577,178.0993,178.1243,18000.0
2015-05-15 15:10:00,213.78,213.8,213.74,213.75,7900.0,178.116,178.1327,178.0827,178.091,7900.0
2015-05-15 15:15:00,213.75,213.79,213.7,213.7,19900.0,178.091,178.1243,178.0493,178.0493,19900.0
2015-05-15 15:20:00,213.71,213.76,213.69,213.69,28500.0,178.0577,178.0993,178.041,178.041,28500.0
2015-05-15 15:25:00,213.71,213.71,213.65,213.68,15200.0,178.0577,178.0577,178.0077,178.0327,15200.0
2015-05-15 15:30:00,213.67,213.73,213.66,213.72,15800.0,178.0243,178.0743,178.016,178.066,15800.0
2015-05-15 15:35:00,213.71,213.75,213.71,213.73,22500.0,178.0577,178.091,178.0577,178.0743,22500.0
2015-05-15 15:40:00,213.72,213.76,213.71,213.76,14000.0,178.066,178.0993,178.0577,178.0993,14000.0
2015-05-15 15:45:00,213.75,213.77,213.73,213.77,58300.0,178.091,178.1077,178.0743,178.1077,58300.0
2015-05-15 15:50:00,213.78,213.83,213.76,213.82,38400.0,178.116,178.1577,178.0993,178.1493,38400.0
2015-05-15 15:55:00,213.84,213.91,213.81,213.9,127800.0,178.166,178.2243,178.141,178.216,127800.0
2015-05-18 09:30:00,213.68,213.84,213.62,213.81,58200.0,178.0327,178.166,177.9827,178.141,58200.0
2015-05-18 09:35:00,213.79,213.93,213.62,213.86,15400.0,178.1243,178.241,177.9827,178.1826,15400.0
2015-05-18 09:40:00,213.83,213.9,213.77,213.78,23500.0,178.1577,178.216,178.1077,178.116,23500.0
2015-05-18 09:45:00,213.82,213.93,213.74,213.88,15000.0,178.1493,178.241,178.0827,178.1993,15000.0
2015-05-18 09:50:00,213.91,214.02,213.84,213.88,31100.0,178.2243,178.316,178.166,178.1993,31100.0
2015-05-18 09:55:00,213.93,213.98,213.88,213.98,28800.0,178.241,178.2826,178.1993,178.2826,28800.0
2015-05-18 10:00:00,213.98,214.03,213.82,213.82,91400.0,178.2826,178.3243,178.1493,178.1493,91400.0
2015-05-18 10:05:00,213.86,213.94,213.77,213.79,24500.0,178.1826,178.2493,178.1077,178.1243,24500.0
2015-05-18 10:10:00,213.79,213.81,213.72,213.74,70100.0,178.1243,178.141,178.066,178.0827,70100.0
2015-05-18 10:15:00,213.74,213.77,213.69,213.75,7900.0,178.0827,178.1077,178.041,178.091,7900.0
2015-05-18 10:20:00,213.75,213.83,213.67,213.83,10000.0,178.091,178.1577,178.0243,178.1577,10000.0
2015-05-18 10:25:00,213.85,213.85,213.73,213.79,5400.0,178.1743,178.1743,178.0743,178.1243,5400.0
2015-05-18 10:30:00,213.87,214.0,213.85,213.96,9600.0,178.191,178.2993,178.1743,178.266,9600.0
2015-05-18 10:35:00,213.95,214.01,213.91,213.91,11400.0,178.2576,178.3076,178.2243,178.2243,11400.0
2015-05-18 10:40:00,213.93,213.98,213.85,213.88,9700.0,178.241,178.2826,178.1743,178.1993,9700.0
2015-05-18 10:45:00,213.88,213.96,213.82,213.82,15100.0,178.1993,178.266,178.1493,178.1493,15100.0
2015-05-18 10:50:00,213.85,213.89,213.83,213.85,6700.0,178.1743,178.2076,178.1577,178.1743,6700.0
2015-05-18 10:55:00,213.85,213.86,213.76,213.85,12400.0,178.1743,178.1826,178.0993,178.1743,12400.0
2015-05-18 11:00:00,213.86,213.93,213.86,213.92,8000.0,178.1826,178.241,178.1826,178.2326,8000.0
2015-05-18 11:05:00,213.92,214.01,213.92,214.01,11100.0,178.2326,178.3076,178.2326,178.3076,11100.0
2015-05-18 11:10:00,214.01,214.19,213.96,214.16,41800.0,178.3076,178.4576,178.266,178.4326,41800.0
2015-05-18 11:15:00,214.16,214.18,214.05,214.13,26600.0,178.4326,178.4493,178.341,178.4076,26600.0
2015-05-18 11:20:00,214.12,214.19,214.12,214.16,16400.0,178.3993,178.4576,178.3993,178.4326,16400.0
2015-05-18 11:25:00,214.18,214.22,214.15,214.19,34000.0,178.4493,178.4826,178.4243,178.4576,34000.0
2015-05-18 11:30:00,214.21,214.36,214.2,214.31,47300.0,178.4743,178.5992,178.4659,178.5576,47300.0
2015-05-18 11:35:00,214.32,214.41,214.32,214.4,16300.0,178.5659,178.6409,178.5659,178.6326,16300.0
2015-05-18 11:40:00,214.4,214.43,214.33,214.38,43700.0,178.6326,178.6576,178.5742,178.6159,43700.0
2015-05-18 11:45:00,214.41,214.41,214.28,214.3,36400.0,178.6409,178.6409,178.5326,178.5492,36400.0
2015-05-18 11:50:00,214.32,214.33,214.26,214.3,20700.0,178.5659,178.5742,178.5159,178.5492,20700.0
2015-05-18 11:55:00,214.3,214.33,214.27,214.32,4100.0,178.5492,178.5742,178.5243,178.5659,4100.0
2015-05-18 12:00:00,214.34,214.38,214.34,214.35,20500.0,178.5826,178.6159,178.5826,178.5909,20500.0
2015-05-18 12:05:00,214.37,214.38,214.32,214.37,37900.0,178.6076,178.6159,178.5659,178.6076,37900.0
2015-05-18 12:10:00,214.38,214.42,214.26,214.29,51600.0,178.6159,178.6492,178.5159,178.5409,51600.0
2015-05-18 12:15:00,214.3,214.34,214.27,214.32,59100.0,178.5492,178.5826,178.5243,178.5659,59100.0
2015-05-18 12:20:00,214.34,214.37,214.31,214.32,15100.0,178.5826,178.6076,178.5576,178.5659,15100.0
2015-05-18 12:25:00,214.32,214.35,214.31,214.32,6200.0,178.5659,178.5909,178.5576,178.5659,6200.0
2015-05-18 12:30:00,214.34,214.36,214.25,214.28,12900.0,178.5826,178.5992,178.5076,178.5326,12900.0
2015-05-18 12:35:00,214.27,214.35,214.27,214.34,11100.0,178.5243,178.5909,178.5243,178.5826,11100.0
2015-05-18 12:40:00,214.34,214.37,214.31,214.37,5900.0,178.5826,178.6076,178.5576,178.6076,5900.0
2015-05-18 12:45:00,214.37,214.37,214.33,214.37,9600.0,178.6076,178.6076,178.5742,178.6076,9600.0
2015-05-18 12:50:00,214.35,214.36,214.32,214.35,7600.0,178.5909,178.5992,178.5659,178.5909,7600.0
2015-05-18 12:55:00,214.34,214.36,214.32,214.32,4600.0,178.5826,178.5992,178.5659,178.5659,4600.0
2015-05-18 13:00:00,214.34,214.39,214.33,214.37,7100.0,178.5826,178.6242,178.5742,178.6076,7100.0
2015-05-18 13:05:00,214.37,214.41,214.35,214.41,7300.0,178.6076,178.6409,178.5909,178.6409,7300.0
2015-05-18 13:10:00,214.41,214.42,214.39,214.4,4900.0,178.6409,178.6492,178.6242,178.6326,4900.0
2015-05-18 13:15:00,214.4,214.42,214.39,214.42,9000.0,178.6326,178.6492,178.6242,178.6492,9000.0
2015-05-18 13:20:00,214.42,214.46,214.41,214.45,10600.0,178.6492,178.6826,178.6409,178.6742,10600.0
2015-05-18 13:25:00,214.44,214.45,214.35,214.4,6800.0,178.6659,178.6742,178.5909,178.6326,6800.0
2015-05-18 13:30:00,214.42,214.51,214.4,214.5,24800.0,178.6492,178.7242,178.6326,178.7159,24800.0
2015-05-18 13:35:00,214.5,214.52,214.46,214.5,12200.0,178.7159,178.7325,178.6826,178.7159,12200.0
2015-05-18 13:40:00,214.49,214.54,214.46,214.46,12600.0,178.7075,178.7492,178.6826,178.6826,12600.0
2015-05-18 13:45:00,214.47,214.54,214.45,214.53,18700.0,178.6909,178.7492,178.6742,178.7409,18700.0
2015-05-18 13:50:00,214.54,214.59,214.53,214.53,30000.0,178.7492,178.7909,178.7409,178.7409,30000.0
2015-05-18 13:55:00,214.56,214.64,214.55,214.59,28900.0,178.7659,178.8325,178.7575,178.7909,28900.0
2015-05-18 14:00:00,214.58,214.7,214.58,214.7,24600.0,178.7825,178.8825,178.7825,178.8825,24600.0
2015-05-18 14:05:00,214.7,214.73,214.59,214.59,26500.0,178.8825,178.9075,178.7909,178.7909,26500.0
2015-05-18 14:10:00,214.58,214.64,214.57,214.63,18700.0,178.7825,178.8325,178.7742,178.8242,18700.0
2015-05-18 14:15:00,214.64,214.66,214.57,214.57,39800.0,178.8325,178.8492,178.7742,178.7742,39800.0
2015-05-18 14:20:00,214.57,214.6,214.53,214.56,34600.0,178.7742,178.7992,178.7409,178.7659,34600.0
2015-05-18 14:25:00,214.56,214.59,214.55,214.57,16100.0,178.7659,178.7909,178.7575,178.7742,16100.0
2015-05-18 14:30:00,214.57,214.6,214.56,214.57,18700.0,178.7742,178.7992,178.7659,178.7742,18700.0
2015-05-18 14:35:00,214.58,214.66,214.58,214.64,22900.0,178.7825,178.8492,178.7825,178.8325,22900.0
2015-05-18 14:40:00,214.64,214.69,214.63,214.67,33300.0,178.8325,178.8742,178.8242,178.8575,33300.0
2015-05-18 14:45:00,214.67,214.69,214.61,214.64,27600.0,178.8575,178.8742,178.8075,178.8325,27600.0
2015-05-18 14:50:00,214.65,214.67,214.64,214.67,19900.0,178.8409,178.8575,178.8325,178.8575,19900.0
2015-05-18 14:55:00,214.67,214.7,214.66,214.67,32700.0,178.8575,178.8825,178.8492,178.8575,32700.0
2015-05-18 15:00:00,214.68,214.72,214.68,214.71,72300.0,178.8659,178.8992,178.8659,178.8908,72300.0
2015-05-18 15:05:00,214.71,214.73,214.7,214.72,23300.0,178.8908,178.9075,178.8825,178.8992,23300.0
2015-05-18 15:10:00,214.72,214.75,214.7,214.7,23900.0,178.8992,178.9242,178.8825,178.8825,23900.0
2015-05-18 15:15:00,214.71,214.78,214.7,214.78,53700.0,178.8908,178.9492,178.8825,178.9492,53700.0
2015-05-18 15:20:00,214.78,214.85,214.77,214.84,45400.0,178.9492,179.0075,178.9408,178.9992,45400.0
2015-05-18 15:25:00,214.84,214.86,214.72,214.73,46100.0,178.9992,179.0158,178.8992,178.9075,46100.0
2015-05-18 15:30:00,214.72,214.73,214.67,214.7,39400.0,178.8992,178.9075,178.8575,178.8825,39400.0
2015-05-18 15:35:00,214.71,214.75,214.66,214.71,38900.0,178.8908,178.9242,178.8492,178.8908,38900.0
2015-05-18 15:40:00,214.71,214.76,214.7,214.73,30600.0,178.8908,178.9325,178.8825,178.9075,30600.0
2015-05-18 15:45:00,214.73,214.73,214.63,214.64,52500.0,178.9075,178.9075,178.8242,178.8325,52500.0
2015-05-18 15:50:00,214.64,214.66,214.6,214.6,62100.0,178.8325,178.8492,178.7992,178.7992,62100.0
2015-05-18 15:55:00,214.61,214.62,214.5,214.53,101700.0,178.8075,178.8159,178.7159,178.7409,101700.0
2015-05-19 09:30:00,214.7,214.77,214.57,214.62,106500.0,178.8825,178.9408,178.7742,178.8159,106500.0
2015-05-19 09:35:00,214.59,214.59,214.29,214.42,55500.0,178.7909,178.7909,178.5409,178.6492,55500.0
2015-05-19 09:40:00,214.43,214.64,214.25,214.5,24500.0,178.6576,178.8325,178.5076,178.7159,24500.0
2015-05-19 09:45:00,214.53,214.56,214.43,214.48,30000.0,178.7409,178.7659,178.6576,178.6992,30000.0
2015-05-19 09:50:00,214.44,214.6,214.44,214.53,9600.0,178.6659,178.7992,178.6659,178.7409,9600.0
2015-05-19 09:55:00,214.52,214.6,214.5,214.52,19600.0,178.7325,178.7992,178.7159,178.7325,19600.0
2015-05-19 10:00:00,214.54,214.66,214.48,214.49,11100.0,178.7492,178.8492,178.6992,178.7075,11100.0
2015-05-19 10:05:00,214.47,214.47,214.34,214.4,8500.0,178.6909,178.6909,178.5826,178.6326,8500.0
2015-05-19 10:10:00,214.43,214.57,214.34,214.49,29600.0,178.6576,178.7742,178.5826,178.7075,29600.0
2015-05-19 10:15:00,214.52,214.6,214.45,214.59,11000.0,178.7325,178.7992,178.6742,178.7909,11000.0
2015-05-19 10:20:00,214.57,214.57,214.38,214.46,21000.0,178.7742,178.7742,178.6159,178.6826,21000.0
2015-05-19 10:25:00,214.44,214.63,214.41,214.63,66900.0,178.6659,178.8242,178.6409,178.8242,66900.0
2015-05-19 10:30:00,214.64,214.69,214.62,214.64,12400.0,178.8325,178.8742,178.8159,178.8325,12400.0
2015-05-19 10:35:00,214.65,214.74,214.62,214.74,17100.0,178.8409,178.9158,178.8159,178.9158,17100.0
2015-05-19 10:40:00,214.72,214.75,214.69,214.72,13900.0,178.8992,178.9242,178.8742,178.8992,13900.0
2015-05-19 10:45:00,214.72,214.72,214.63,214.67,5400.0,178.8992,178.8992,178.8242,178.8575,5400.0
2015-05-19 10:50:00,214.62,214.65,214.51,214.51,11300.0,178.8159,178.8409,178.7242,178.7242,11300.0
2015-05-19 10:55:00,214.54,214.56,214.5,214.52,7200.0,178.7492,178.7659,178.7159,178.7325,7200.0
2015-05-19 11:00:00,214.52,214.6,214.46,214.46,23100.0,178.7325,178.7992,178.6826,178.6826,23100.0
2015-05-19 11:05:00,214.43,214.49,214.4,214.4,15000.0,178.6576,178.7075,178.6326,178.6326,15000.0
2015-05-19 11:10:00,214.4,214.49,214.38,214.46,12300.0,178.6326,178.7075,178.6159,178.6826,12300.0
2015-05-19 11:15:00,214.47,214.61,214.47,214.61,11800.0,178.6909,178.8075,178.6909,178.8075,11800.0
2015-05-19 11:20:00,214.64,214.65,214.6,214.62,14700.0,178.8325,178.8409,178.7992,178.8159,14700.0
2015-05-19 11:25:00,214.67,214.73,214.65,214.7,5500.0,178.8575,178.9075,178.8409,178.8825,5500.0
2015-05-19 11:30:00,214.69,214.8,214.64,214.74,9300.0,178.8742,178.9658,178.8325,178.9158,9300.0
2015-05-19 11:35:00,214.7,214.74,214.68,214.71,16000.0,178.8825,178.9158,178.8659,178.8908,16000.0
2015-05-19 11:40:00,214.71,214.71,214.58,214.62,5000.0,178.8908,178.8908,178.7825,178.8159,5000.0
2015-05-19 11:45:00,214.62,214.65,214.55,214.58,11500.0,178.8159,178.8409,178.7575,178.7825,11500.0
2015-05-19 11:50:00,214.61,214.66,214.58,214.59,5900.0,178.8075,178.8492,178.7825,178.7909,5900.0
2015-05-19 11:55:00,214.57,214.65,214.56,214.64,3100.0,178.7742,178.8409,178.7659,178.8325,3100.0
2015-05-19 12:00:00,214.64,214.69,214.61,214.69,5200.0,178.8325,178.8742,178.8075,178.8742,5200.0
2015-05-19 12:05:00,214.69,214.69,214.65,214.67,14900.0,178.8742,178.8742,178.8409,178.8575,14900.0
2015-05-19 12:10:00,214.64,214.68,214.63,214.68,8200.0,178.8325,178.8659,178.8242,178.8659,8200.0
2015-05-19 12:15:00,214.68,214.68,214.59,214.61,6700.0,178.8659,178.8659,178.7909,178.8075,6700.0
2015-05-19 12:20:00,214.64,214.65,214.54,214.56,9200.0,178.8325,178.8409,178.7492,178.7659,9200.0
2015-05-19 12:25:00,214.55,214.58,214.55,214.55,19600.0,178.7575,178.7825,178.7575,178.7575,19600.0
2015-05-19 12:30:00,214.55,214.59,214.53,214.59,6600.0,178.7575,178.7909,178.7409,178.7909,6600.0
2015-05-19 12:35:00,214.61,214.66,214.6,214.66,4900.0,178.8075,178.8492,178.7992,178.8492,4900.0
2015-05-19 12:40:00,214.62,214.65,214.61,214.63,4300.0,178.8159,178.8409,178.8075,178.8242,4300.0
2015-05-19 12:45:00,214.62,214.74,214.61,214.74,8800.0,178.8159,178.9158,178.8075,178.9158,8800.0
2015-05-19 12:50:00,214.72,214.73,214.67,214.69,4100.0,178.8992,178.9075,178.8575,178.8742,4100.0
2015-05-19 12:55:00,214.66,214.69,214.63,214.67,1300.0,178.8492,178.8742,178.8242,178.8575,1300.0
2015-05-19 13:00:00,214.62,214.63,214.59,214.63,6200.0,178.8159,178.8242,178.7909,178.8242,6200.0
2015-05-19 13:05:00,214.65,214.69,214.64,214.66,4200.0,178.8409,178.8742,178.8325,178.8492,4200.0
2015-05-19 13:10:00,214.66,214.72,214.61,214.68,7700.0,178.8492,178.8992,178.8075,178.8659,7700.0
2015-05-19 13:15:00,214.67,214.71,214.66,214.7,10400.0,178.8575,178.8908,178.8492,178.8825,10400.0
2015-05-19 13:20:00,214.72,214.73,214.66,214.67,10100.0,178.8992,178.9075,178.8492,178.8575,10100.0
2015-05-19 13:25:00,214.68,214.74,214.68,214.74,9400.0,178.8659,178.9158,178.8659,178.9158,9400.0
2015-05-19 13:30:00,214.74,214.85,214.74,214.83,15300.0,178.9158,179.0075,178.9158,178.9908,15300.0
2015-05-19 13:35:00,214.84,214.95,214.82,214.92,18500.0,178.9992,179.0908,178.9825,179.0658,18500.0
2015-05-19 13:40:00,214.94,215.01,214.88,214.99,51800.0,179.0825,179.1408,179.0325,179.1241,51800.0
2015-05-19 13:45:00,215.0,215.0,214.93,214.97,9000.0,179.1325,179.1325,179.0741,179.1075,9000.0
2015-05-19 13:50:00,214.98,215.0,214.91,214.92,7800.0,179.1158,179.1325,179.0575,179.0658,7800.0
2015-05-19 13:55:00,214.91,214.93,214.88,214.9,7500.0,179.0575,179.0741,179.0325,179.0492,7500.0
2015-05-19 14:00:00,214.9,214.94,214.86,214.87,6900.0,179.0492,179.0825,179.0158,179.0242,6900.0
2015-05-19 14:05:00,214.85,214.87,214.81,214.83,10900.0,179.0075,179.0242,178.9742,178.9908,10900.0
2015-05-19 14:10:00,214.81,214.87,214.81,214.84,18600.0,178.9742,179.0242,178.9742,178.9992,18600.0
2015-05-19 14:15:00,214.83,214.86,214.81,214.85,8100.0,178.9908,179.0158,178.9742,179.0075,8100.0
2015-05-19 14:20:00,214.86,214.88,214.83,214.87,7200.0,179.0158,179.0325,178.9908,179.0242,7200.0
2015-05-19 14:25:00,214.88,214.88,214.8,214.81,5600.0,179.0325,179.0325,178.9658,178.9742,5600.0
2015-05-19 14:30:00,214.81,214.81,214.73,214.73,6500.0,178.9742,178.9742,178.9075,178.9075,6500.0
2015-05-19 14:35:00,214.72,214.73,214.42,214.5,75600.0,178.8992,178.9075,178.6492,178.7159,75600.0
2015-05-19 14:40:00,214.47,214.59,214.46,214.56,5300.0,178.6909,178.7909,178.6826,178.7659,5300.0
2015-05-19 14:45:00,214.54,214.58,214.51,214.56,7100.0,178.7492,178.7825,178.7242,178.7659,7100.0
2015-05-19 14:50:00,214.55,214.57,214.53,214.55,10900.0,178.7575,178.7742,178.7409,178.7575,10900.0
2015-05-19 14:55:00,214.55,214.64,214.54,214.61,21500.0,178.7575,178.8325,178.7492,178.8075,21500.0
2015-05-19 15:00:00,214.62,214.62,214.53,214.53,10600.0,178.8159,178.8159,178.7409,178.7409,10600.0
2015-05-19 15:05:00,214.54,214.54,214.35,214.35,34100.0,178.7492,178.7492,178.5909,178.5909,34100.0
2015-05-19 15:10:00,214.32,214.34,214.13,214.14,79000.0,178.5659,178.5826,178.4076,178.4159,79000.0
2015-05-19 15:15:00,214.14,214.31,214.12,214.25,43100.0,178.4159,178.5576,178.3993,178.5076,43100.0
2015-05-19 15:20:00,214.27,214.32,214.24,214.26,40500.0,178.5243,178.5659,178.4993,178.5159,40500.0
2015-05-19 15:25:00,214.26,214.27,214.16,214.27,20800.0,178.5159,178.5243,178.4326,178.5243,20800.0
2015-05-19 15:30:00,214.28,214.34,214.24,214.3,42600.0,178.5326,178.5826,178.4993,178.5492,42600.0
2015-05-19 15:35:00,214.31,214.44,214.26,214.35,48800.0,178.5576,178.6659,178.5159,178.5909,48800.0
2015-05-19 15:40:00,214.35,214.36,214.28,214.28,17500.0,178.5909,178.5992,178.5326,178.5326,17500.0
2015-05-19 15:45:00,214.24,214.43,214.24,214.41,25300.0,178.4993,178.6576,178.4993,178.6409,25300.0
2015-05-19 15:50:00,214.4,214.44,214.3,214.38,47700.0,178.6326,178.6659,178.5492,178.6159,47700.0
2015-05-19 15:55:00,214.39,214.56,214.38,214.45,92400.0,178.6242,178.7659,178.6159,178.6742,92400.0
2015-05-20 09:30:00,214.59,214.63,214.18,214.18,87800.0,178.7909,178.8242,178.4493,178.4493,87800.0
2015-05-20 09:35:00,214.12,214.18,214.04,214.17,34200.0,178.3993,178.4493,178.3326,178.4409,34200.0
2015-05-20 09:40:00,214.14,214.14,213.97,214.06,21700.0,178.4159,178.4159,178.2743,178.3493,21700.0
2015-05-20 09:45:00,213.97,214.1,213.95,214.07,11900.0,178.2743,178.3826,178.2576,178.3576,11900.0
2015-05-20 09:50:00,214.09,214.17,214.08,214.1,8800.0,178.3743,178.4409,178.3659,178.3826,8800.0
2015-05-20 09:55:00,214.1,214.18,214.01,214.06,13600.0,178.3826,178.4493,178.3076,178.3493,13600.0
2015-05-20 10:00:00,214.01,214.2,213.98,214.2,12600.0,178.3076,178.4659,178.2826,178.4659,12600.0
2015-05-20 10:05:00,214.2,214.4,214.19,214.37,12700.0,178.4659,178.6326,178.4576,178.6076,12700.0
2015-05-20 10:10:00,214.37,214.37,214.3,214.31,19000.0,178.6076,178.6076,178.5492,178.5576,19000.0
2015-05-20 10:15:00,214.32,214.48,214.31,214.44,24000.0,178.5659,178.6992,178.5576,178.6659,24000.0
2015-05-20 10:20:00,214.5,214.51,214.41,214.42,21100.0,178.7159,178.7242,178.6409,178.6492,21100.0
2015-05-20 10:25:00,214.46,214.46,214.35,214.36,13300.0,178.6826,178.6826,178.5909,178.5992,13300.0
2015-05-20 10:30:00,214.38,214.49,214.36,214.49,10000.0,178.6159,178.7075,178.5992,178.7075,10000.0
2015-05-20 10:35:00,214.49,214.63,214.45,214.61,12000.0,178.7075,178.8242,178.6742,178.8075,12000.0
2015-05-20 10:40:00,214.59,214.61,214.5,214.56,9700.0,178.7909,178.8075,178.7159,178.7659,9700.0
2015-05-20 10:45:00,214.57,214.57,214.49,214.52,8000.0,178.7742,178.7742,178.7075,178.7325,8000.0
2015-05-20 10:50:00,214.53,214.59,214.46,214.48,8700.0,178.7409,178.7909,178.6826,178.6992,8700.0
2015-05-20 10:55:00,214.47,214.49,214.45,214.47,9600.0,178.6909,178.7075,178.6742,178.6909,9600.0
2015-05-20 11:00:00,214.49,214.52,214.38,214.39,9000.0,178.7075,178.7325,178.6159,178.6242,9000.0
2015-05-20 11:05:00,214.37,214.51,214.36,214.44,21500.0,178.6076,178.7242,178.5992,178.6659,21500.0
2015-05-20 11:10:00,214.47,214.56,214.47,214.53,19400.0,178.6909,178.7659,178.6909,178.7409,19400.0
2015-05-20 11:15:00,214.51,214.54,214.41,214.49,12200.0,178.7242,178.7492,178.6409,178.7075,12200.0
2015-05-20 11:20:00,214.5,214.57,214.5,214.5,7000.0,178.7159,178.7742,178.7159,178.7159,7000.0
2015-05-20 11:25:00,214.51,214.52,214.34,214.38,6600.0,178.7242,178.7325,178.5826,178.6159,6600.0
2015-05-20 11:30:00,214.39,214.43,214.34,214.35,5800.0,178.6242,178.6576,178.5826,178.5909,5800.0
2015-05-20 11:35:00,214.36,214.36,214.22,214.27,19700.0,178.5992,178.5992,178.4826,178.5243,19700.0
2015-05-20 11:40:00,214.28,214.33,214.22,214.25,10800.0,178.5326,178.5742,178.4826,178.5076,10800.0
2015-05-20 11:45:00,214.26,214.29,214.19,214.21,4900.0,178.5159,178.5409,178.4576,178.4743,4900.0
2015-05-20 11:50:00,214.14,214.2,214.13,214.18,9900.0,178.4159,178.4659,178.4076,178.4493,9900.0
2015-05-20 11:55:00,214.17,214.3,214.17,214.27,10600.0,178.4409,178.5492,178.4409,178.5243,10600.0
2015-05-20 12:00:00,214.24,214.29,214.22,214.29,16300.0,178.4993,178.5409,178.4826,178.5409,16300.0
2015-05-20 12:05:00,214.33,214.38,214.33,214.36,11900.0,178.5742,178.6159,178.5742,178.5992,11900.0
2015-05-20 12:10:00,214.37,214.37,214.33,214.33,8200.0,178.6076,178.6076,178.5742,178.5742,8200.0
2015-05-20 12:15:00,214.33,214.43,214.33,214.4,15800.0,178.5742,178.6576,178.5742,178.6326,15800.0
2015-05-20 12:20:00,214.4,214.47,214.4,214.45,14200.0,178.6326,178.6909,178.6326,178.6742,14200.0
2015-05-20 12:25:00,214.44,214.55,214.43,214.43,15700.0,178.6659,178.7575,178.6576,178.6576,15700.0
2015-05-20 12:30:00,214.43,214.44,214.39,214.4,20000.0,178.6576,178.6659,178.6242,178.6326,20000.0
2015-05-20 12:35:00,214.38,214.45,214.37,214.39,5400.0,178.6159,178.6742,178.6076,178.6242,5400.0
2015-05-20 12:40:00,214.41,214.41,214.33,214.37,5500.0,178.6409,178.6409,178.5742,178.6076,5500.0
2015-05-20 12:45:00,214.39,214.41,214.29,214.33,11800.0,178.6242,178.6409,178.5409,178.5742,11800.0
2015-05-20 12:50:00,214.34,214.4,214.34,214.4,6400.0,178.5826,178.6326,178.5826,178.6326,6400.0
2015-05-20 12:55:00,214.39,214.41,214.35,214.36,11000.0,178.6242,178.6409,178.5909,178.5992,11000.0
2015-05-20 13:00:00,214.35,214.36,214.29,214.35,2500.0,178.5909,178.5992,178.5409,178.5909,2500.0
2015-05-20 13:05:00,214.34,214.38,214.26,214.26,15400.0,178.5826,178.6159,178.5159,178.5159,15400.0
2015-05-20 13:10:00,214.26,214.33,214.23,214.33,9300.0,178.5159,178.5742,178.4909,178.5742,9300.0
2015-05-20 13:15:00,214.33,214.33,214.27,214.32,8300.0,178.5742,178.5742,178.5243,178.5659,8300.0
2015-05-20 13:20:00,214.3,214.33,214.26,214.29,3100.0,178.5492,178.5742,178.5159,178.5409,3100.0
2015-05-20 13:25:00,214.31,214.36,214.3,214.34,7400.0,178.5576,178.5992,178.5492,178.5826,7400.0
2015-05-20 13:30:00,214.37,214.37,214.32,214.34,6900.0,178.6076,178.6076,178.5659,178.5826,6900.0
2015-05-20 13:35:00,214.35,214.37,214.24,214.25,13100.0,178.5909,178.6076,178.4993,178.5076,13100.0
2015-05-20 13:40:00,214.24,214.28,214.19,214.19,18200.0,178.4993,178.5326,178.4576,178.4576,18200.0
2015-05-20 13:45:00,214.19,214.27,214.18,214.26,31100.0,178.4576,178.5243,178.4493,178.5159,31100.0
2015-05-20 13:50:00,214.26,214.27,214.21,214.25,13100.0,178.5159,178.5243,178.4743,178.5076,13100.0
2015-05-20 13:55:00,214.24,214.35,214.24,214.31,28400.0,178.4993,178.5909,178.4993,178.5576,28400.0
2015-05-20 14:00:00,214.29,214.78,214.29,214.38,114300.0,178.5409,178.9492,178.5409,178.6159,114300.0
2015-05-20 14:05:00,214.37,214.61,214.35,214.41,35300.0,178.6076,178.8075,178.5909,178.6409,35300.0
2015-05-20 14:10:00,214.43,214.54,214.4,214.54,24900.0,178.6576,178.7492,178.6326,178.7492,24900.0
2015-05-20 14:15:00,214.59,214.82,214.57,214.76,30300.0,178.7909,178.9825,178.7742,178.9325,30300.0
2015-05-20 14:20:00,214.79,214.87,214.76,214.84,19700.0,178.9575,179.0242,178.9325,178.9992,19700.0
2015-05-20 14:25:00,214.83,215.19,214.82,215.16,58100.0,178.9908,179.2908,178.9825,179.2658,58100.0
2015-05-20 14:30:00,215.19,215.23,214.98,215.01,23700.0,179.2908,179.3241,179.1158,179.1408,23700.0
2015-05-20 14:35:00,215.02,215.06,214.97,214.97,8000.0,179.1491,179.1825,179.1075,179.1075,8000.0
2015-05-20 14:40:00,214.95,214.99,214.87,214.91,14700.0,179.0908,179.1241,179.0242,179.0575,14700.0
2015-05-20 14:45:00,214.93,215.07,214.78,214.8,48800.0,179.0741,179.1908,178.9492,178.9658,48800.0
2015-05-20 14:50:00,214.8,214.87,214.75,214.87,15600.0,178.9658,179.0242,178.9242,179.0242,15600.0
2015-05-20 14:55:00,214.86,214.91,214.84,214.87,6700.0,179.0158,179.0575,178.9992,179.0242,6700.0
2015-05-20 15:00:00,214.88,214.91,214.73,214.81,7100.0,179.0325,179.0575,178.9075,178.9742,7100.0
2015-05-20 15:05:00,214.82,214.91,214.82,214.88,5600.0,178.9825,179.0575,178.9825,179.0325,5600.0
2015-05-20 15:10:00,214.88,214.88,214.69,214.69,8900.0,179.0325,179.0325,178.8742,178.8742,8900.0
2015-05-20 15:15:00,214.69,214.69,214.32,214.34,47600.0,178.8742,178.8742,178.5659,178.5826,47600.0
2015-05-20 15:20:00,214.33,214.43,214.16,214.4,66300.0,178.5742,178.6576,178.4326,178.6326,66300.0
2015-05-20 15:25:00,214.39,214.49,214.39,214.47,16400.0,178.6242,178.7075,178.6242,178.6909,16400.0
2015-05-20 15:30:00,214.48,214.49,214.34,214.49,15500.0,178.6992,178.7075,178.5826,178.7075,15500.0
2015-05-20 15:35:00,214.48,214.48,214.31,214.31,19500.0,178.6992,178.6992,178.5576,178.5576,19500.0
2015-05-20 15:40:00,214.31,214.45,214.31,214.41,14700.0,178.5576,178.6742,178.5576,178.6409,14700.0
2015-05-20 15:45:00,214.38,214.55,214.36,214.55,11100.0,178.6159,178.7575,178.5992,178.7575,11100.0
2015-05-20 15:50:00,214.55,214.55,214.34,214.43,13200.0,178.7575,178.7575,178.5826,178.6576,13200.0
2015-05-20 15:55:00,214.43,214.47,214.26,214.3,121000.0,178.6576,178.6909,178.5159,178.5492,121000.0
2015-05-21 09:30:00,214.17,214.17,213.95,214.1,24500.0,178.4409,178.4409,178.2576,178.3826,24500.0
2015-05-21 09:35:00,214.1,214.31,214.1,214.25,34300.0,178.3826,178.5576,178.3826,178.5076,34300.0
2015-05-21 09:40:00,214.26,214.38,214.25,214.3,7400.0,178.5159,178.6159,178.5076,178.5492,7400.0
2015-05-21 09:45:00,214.31,214.33,214.19,214.19,13000.0,178.5576,178.5742,178.4576,178.4576,13000.0
2015-05-21 09:50:00,214.21,214.26,214.15,214.26,9900.0,178.4743,178.5159,178.4243,178.5159,9900.0
2015-05-21 09:55:00,214.3,214.36,214.22,214.27,6100.0,178.5492,178.5992,178.4826,178.5243,6100.0
2015-05-21 10:00:00,214.25,214.49,214.21,214.49,8800.0,178.5076,178.7075,178.4743,178.7075,8800.0
2015-05-21 10:05:00,214.49,214.74,214.48,214.66,9900.0,178.7075,178.9158,178.6992,178.8492,9900.0
2015-05-21 10:10:00,214.64,214.65,214.57,214.6,2800.0,178.8325,178.8409,178.7742,178.7992,2800.0
2015-05-21 10:15:00,214.61,214.61,214.55,214.59,15400.0,178.8075,178.8075,178.7575,178.7909,15400.0
2015-05-21 10:20:00,214.59,214.69,214.59,214.66,9500.0,178.7909,178.8742,178.7909,178.8492,9500.0
2015-05-21 10:25:00,214.67,214.72,214.62,214.63,31400.0,178.8575,178.8992,178.8159,178.8242,31400.0
2015-05-21 10:30:00,214.64,214.69,214.61,214.62,5100.0,178.8325,178.8742,178.8075,178.8159,5100.0
2015-05-21 10:35:00,214.62,214.65,214.6,214.63,5700.0,178.8159,178.8409,178.7992,178.8242,5700.0
2015-05-21 10:40:00,214.65,214.71,214.62,214.64,5900.0,178.8409,178.8908,178.8159,178.8325,5900.0
2015-05-21 10:45:00,214.65,214.7,214.64,214.69,12400.0,178.8409,178.8825,178.8325,178.8742,12400.0
2015-05-21 10:50:00,214.72,214.79,214.71,214.75,8800.0,178.8992,178.9575,178.8908,178.9242,8800.0
2015-05-21 10:55:00,214.77,214.78,214.61,214.67,6200.0,178.9408,178.9492,178.8075,178.8575,6200.0
2015-05-21 11:00:00,214.71,214.77,214.7,214.71,9500.0,178.8908,178.9408,178.8825,178.8908,9500.0
2015-05-21 11:05:00,214.74,214.87,214.73,214.82,21800.0,178.9158,179.0242,178.9075,178.9825,21800.0
2015-05-21 11:10:00,214.85,214.87,214.81,214.82,19500.0,179.0075,179.0242,178.9742,178.9825,19500.0
2015-05-21 11:15:00,214.84,214.91,214.81,214.81,24300.0,178.9992,179.0575,178.9742,178.9742,24300.0
2015-05-21 11:20:00,214.78,214.95,214.77,214.95,45700.0,178.9492,179.0908,178.9408,179.0908,45700.0
2015-05-21 11:25:00,214.95,214.99,214.92,214.99,8400.0,179.0908,179.1241,179.0658,179.1241,8400.0
2015-05-21 11:30:00,215.0,215.05,214.95,214.97,12000.0,179.1325,179.1741,179.0908,179.1075,12000.0
2015-05-21 11:35:00,214.97,214.99,214.86,214.91,9600.0,179.1075,179.1241,179.0158,179.0575,9600.0
2015-05-21 11:40:00,214.91,214.92,214.83,214.85,27400.0,179.0575,179.0658,178.9908,179.0075,27400.0
2015-05-21 11:45:00,214.86,214.88,214.79,214.79,4000.0,179.0158,179.0325,178.9575,178.9575,4000.0
2015-05-21 11:50:00,214.82,214.9,214.8,214.89,6400.0,178.9825,179.0492,178.9658,179.0408,6400.0
2015-05-21 11:55:00,214.91,214.97,214.91,214.94,4300.0,179.0575,179.1075,179.0575,179.0825,4300.0
2015-05-21 12:00:00,214.91,214.91,214.85,214.88,5200.0,179.0575,179.0575,179.0075,179.0325,5200.0
2015-05-21 12:05:00,214.91,214.92,214.88,214.89,3400.0,179.0575,179.0658,179.0325,179.0408,3400.0
2015-05-21 12:10:00,214.88,214.92,214.88,214.91,2900.0,179.0325,179.0658,179.0325,179.0575,2900.0
2015-05-21 12:15:00,214.91,214.94,214.84,214.94,3700.0,179.0575,179.0825,178.9992,179.0825,3700.0
2015-05-21 12:20:00,214.93,214.98,214.92,214.97,13200.0,179.0741,179.1158,179.0658,179.1075,13200.0
2015-05-21 12:25:00,214.96,214.99,214.96,214.98,600.0,179.0991,179.1241,179.0991,179.1158,600.0
2015-05-21 12:30:00,214.99,215.08,214.98,215.0,11300.0,179.1241,179.1991,179.1158,179.1325,11300.0
2015-05-21 12:35:00,215.0,215.0,214.93,214.93,3200.0,179.1325,179.1325,179.0741,179.0741,3200.0
2015-05-21 12:40:00,214.92,214.98,214.92,214.98,1600.0,179.0658,179.1158,179.0658,179.1158,1600.0
2015-05-21 12:45:00,214.96,214.96,214.91,214.93,4800.0,179.0991,179.0991,179.0575,179.0741,4800.0
2015-05-21 12:50:00,214.93,214.93,214.84,214.84,1800.0,179.0741,179.0741,178.9992,178.9992,1800.0
2015-05-21 12:55:00,214.85,214.9,214.82,214.9,7900.0,179.0075,179.0492,178.9825,179.0492,7900.0
2015-05-21 13:00:00,214.91,214.95,214.9,214.93,6200.0,179.0575,179.0908,179.0492,179.0741,6200.0
2015-05-21 13:05:00,214.95,214.98,214.93,214.95,8700.0,179.0908,179.1158,179.0741,179.0908,8700.0
2015-05-21 13:10:00,214.97,214.99,214.96,214.97,3600.0,179.1075,179.1241,179.0991,179.1075,3600.0
2015-05-21 13:15:00,214.93,214.96,214.9,214.96,3800.0,179.0741,179.0991,179.0492,179.0991,3800.0
2015-05-21 13:20:00,214.94,214.94,214.81,214.83,10000.0,179.0825,179.0825,178.9742,178.9908,10000.0
2015-05-21 13:25:00,214.83,214.86,214.83,214.85,3200.0,178.9908,179.0158,178.9908,179.0075,3200.0
2015-05-21 13:30:00,214.84,214.91,214.82,214.91,5900.0,178.9992,179.0575,178.9825,179.0575,5900.0
2015-05-21 13:35:00,214.92,214.92,214.85,214.88,4500.0,179.0658,179.0658,179.0075,179.0325,4500.0
2015-05-21 13:40:00,214.82,214.82,214.71,214.72,12700.0,178.9825,178.9825,178.8908,178.8992,12700.0
2015-05-21 13:45:00,214.7,214.75,214.68,214.69,22700.0,178.8825,178.9242,178.8659,178.8742,22700.0
2015-05-21 13:50:00,214.7,214.73,214.69,214.7,8700.0,178.8825,178.9075,178.8742,178.8825,8700.0
2015-05-21 13:55:00,214.7,214.7,214.59,214.63,16100.0,178.8825,178.8825,178.7909,178.8242,16100.0
2015-05-21 14:00:00,214.63,214.72,214.6,214.71,15600.0,178.8242,178.8992,178.7992,178.8908,15600.0
2015-05-21 14:05:00,214.7,214.75,214.69,214.72,2900.0,178.8825,178.9242,178.8742,178.8992,2900.0
2015-05-21 14:10:00,214.73,214.78,214.72,214.78,7400.0,178.9075,178.9492,178.8992,178.9492,7400.0
2015-05-21 14:15:00,214.78,214.8,214.72,214.79,4000.0,178.9492,178.9658,178.8992,178.9575,4000.0
2015-05-21 14:20:00,214.81,214.88,214.77,214.88,44100.0,178.9742,179.0325,178.9408,179.0325,44100.0
2015-05-21 14:25:00,214.87,214.91,214.82,214.91,31300.0,179.0242,179.0575,178.9825,179.0575,31300.0
2015-05-21 14:30:00,214.92,214.92,214.85,214.89,5900.0,179.0658,179.0658,179.0075,179.0408,5900.0
2015-05-21 14:35:00,214.91,215.02,214.89,214.98,50200.0,179.0575,179.1491,179.0408,179.1158,50200.0
2015-05-21 14:40:00,214.95,214.98,214.92,214.96,13400.0,179.0908,179.1158,179.0658,179.0991,13400.0
2015-05-21 14:45:00,214.97,214.99,214.96,214.96,6500.0,179.1075,179.1241,179.0991,179.0991,6500.0
2015-05-21 14:50:00,214.98,214.98,214.91,214.91,5800.0,179.1158,179.1158,179.0575,179.0575,5800.0
2015-05-21 14:55:00,214.92,214.94,214.92,214.92,2900.0,179.0658,179.0825,179.0658,179.0658,2900.0
2015-05-21 15:00:00,214.91,214.99,214.85,214.86,26600.0,179.0575,179.1241,179.0075,179.0158,26600.0
2015-05-21 15:05:00,214.88,214.88,214.84,214.85,6100.0,179.0325,179.0325,178.9992,179.0075,6100.0
2015-05-21 15:10:00,214.85,214.85,214.73,214.76,39500.0,179.0075,179.0075,178.9075,178.9325,39500.0
2015-05-21 15:15:00,214.76,214.77,214.66,214.69,20300.0,178.9325,178.9408,178.8492,178.8742,20300.0
2015-05-21 15:20:00,214.68,214.71,214.68,214.7,6300.0,178.8659,178.8908,178.8659,178.8825,6300.0
2015-05-21 15:25:00,214.7,214.83,214.69,214.83,2600.0,178.8825,178.9908,178.8742,178.9908,2600.0
2015-05-21 15:30:00,214.84,214.9,214.81,214.88,8400.0,178.9992,179.0492,178.9742,179.0325,8400.0
2015-05-21 15:35:00,214.88,214.97,214.88,214.96,22600.0,179.0325,179.1075,179.0325,179.0991,22600.0
2015-05-21 15:40:00,214.95,215.18,214.95,215.04,209800.0,179.0908,179.2824,179.0908,179.1658,209800.0
2015-05-21 15:45:00,215.06,215.11,215.0,215.01,31100.0,179.1825,179.2241,179.1325,179.1408,31100.0
2015-05-21 15:50:00,215.0,215.01,214.91,214.92,25300.0,179.1325,179.1408,179.0575,179.0658,25300.0
2015-05-21 15:55:00,214.93,214.93,214.76,214.89,58400.0,179.0741,179.0741,178.9325,179.0408,58400.0
2015-05-22 09:30:00,214.47,214.6,214.35,214.38,68800.0,178.6909,178.7992,178.5909,178.6159,68800.0
2015-05-22 09:35:00,214.39,214.77,214.36,214.67,198100.0,178.6242,178.9408,178.5992,178.8575,198100.0
2015-05-22 09:40:00,214.69,214.77,214.64,214.66,63000.0,178.8742,178.9408,178.8325,178.8492,63000.0
2015-05-22 09:45:00,214.64,214.7,214.6,214.69,151900.0,178.8325,178.8825,178.7992,178.8742,151900.0
2015-05-22 09:50:00,214.66,214.71,214.61,214.68,37800.0,178.8492,178.8908,178.8075,178.8659,37800.0
2015-05-22 09:55:00,214.7,214.74,214.65,214.65,12200.0,178.8825,178.9158,178.8409,178.8409,12200.0
2015-05-22 10:00:00,214.69,214.75,214.67,214.74,6000.0,178.8742,178.9242,178.8575,178.9158,6000.0
2015-05-22 10:05:00,214.74,214.84,214.74,214.76,14900.0,178.9158,178.9992,178.9158,178.9325,14900.0
2015-05-22 10:10:00,214.79,214.8,214.75,214.79,5000.0,178.9575,178.9658,178.9242,178.9575,5000.0
2015-05-22 10:15:00,214.8,214.8,214.72,214.73,8000.0,178.9658,178.9658,178.8992,178.9075,8000.0
2015-05-22 10:20:00,214.72,214.75,214.58,214.62,14200.0,178.8992,178.9242,178.7825,178.8159,14200.0
2015-05-22 10:25:00,214.61,214.72,214.59,214.67,8300.0,178.8075,178.8992,178.7909,178.8575,8300.0
2015-05-22 10:30:00,214.67,214.7,214.62,214.69,17900.0,178.8575,178.8825,178.8159,178.8742,17900.0
2015-05-22 10:35:00,214.7,214.82,214.7,214.8,12000.0,178.8825,178.9825,178.8825,178.9658,12000.0
2015-05-22 10:40:00,214.79,214.86,214.79,214.86,5700.0,178.9575,179.0158,178.9575,179.0158,5700.0
2015-05-22 10:45:00,214.82,214.84,214.75,214.77,27700.0,178.9825,178.9992,178.9242,178.9408,27700.0
2015-05-22 10:50:00,214.77,214.82,214.66,214.79,15400.0,178.9408,178.9825,178.8492,178.9575,15400.0
2015-05-22 10:55:00,214.78,214.82,214.78,214.81,3400.0,178.9492,178.9825,178.9492,178.9742,3400.0
2015-05-22 11:00:00,214.82,214.83,214.73,214.73,38900.0,178.9825,178.9908,178.9075,178.9075,38900.0
2015-05-22 11:05:00,214.77,214.79,214.58,214.61,37900.0,178.9408,178.9575,178.7825,178.8075,37900.0
2015-05-22 11:10:00,214.64,214.66,214.43,214.47,45700.0,178.8325,178.8492,178.6576,178.6909,45700.0
2015-05-22 11:15:00,214.45,214.51,214.4,214.5,9400.0,178.6742,178.7242,178.6326,178.7159,9400.0
2015-05-22 11:20:00,214.52,214.53,214.46,214.49,9500.0,178.7325,178.7409,178.6826,178.7075,9500.0
2015-05-22 11:25:00,214.47,214.54,214.44,214.54,7300.0,178.6909,178.7492,178.6659,178.7492,7300.0
2015-05-22 11:30:00,214.53,214.53,214.38,214.42,26300.0,178.7409,178.7409,178.6159,178.6492,26300.0
2015-05-22 11:35:00,214.43,214.48,214.37,214.44,11900.0,178.6576,178.6992,178.6076,178.6659,11900.0
2015-05-22 11:40:00,214.43,214.48,214.42,214.45,13700.0,178.6576,178.6992,178.6492,178.6742,13700.0
2015-05-22 11:45:00,214.46,214.5,214.39,214.44,7800.0,178.6826,178.7159,178.6242,178.6659,7800.0
2015-05-22 11:50:00,214.42,214.55,214.42,214.52,35800.0,178.6492,178.7575,178.6492,178.7325,35800.0
2015-05-22 11:55:00,214.56,214.59,214.49,214.59,3600.0,178.7659,178.7909,178.7075,178.7909,3600.0
2015-05-22 12:00:00,214.61,214.61,214.51,214.53,2800.0,178.8075,178.8075,178.7242,178.7409,2800.0
2015-05-22 12:05:00,214.5,214.57,214.48,214.57,10100.0,178.7159,178.7742,178.6992,178.7742,10100.0
2015-05-22 12:10:00,214.56,214.61,214.52,214.57,12500.0,178.7659,178.8075,178.7325,178.7742,12500.0
2015-05-22 12:15:00,214.56,214.56,214.52,214.54,1800.0,178.7659,178.7659,178.7325,178.7492,1800.0
2015-05-22 12:20:00,214.57,214.57,214.5,214.51,8600.0,178.7742,178.7742,178.7159,178.7242,8600.0
2015-05-22 12:25:00,214.54,214.6,214.54,214.6,11500.0,178.7492,178.7992,178.7492,178.7992,11500.0
2015-05-22 12:30:00,214.63,214.67,214.59,214.67,12600.0,178.8242,178.8575,178.7909,178.8575,12600.0
2015-05-22 12:35:00,214.66,214.7,214.66,214.68,18500.0,178.8492,178.8825,178.8492,178.8659,18500.0
2015-05-22 12:40:00,214.68,214.71,214.67,214.68,5600.0,178.8659,178.8908,178.8575,178.8659,5600.0
2015-05-22 12:45:00,214.68,214.69,214.64,214.66,7700.0,178.8659,178.8742,178.8325,178.8492,7700.0
2015-05-22 12:50:00,214.66,214.67,214.61,214.61,7400.0,178.8492,178.8575,178.8075,178.8075,7400.0
2015-05-22 12:55:00,214.62,214.71,214.61,214.67,7400.0,178.8159,178.8908,178.8075,178.8575,7400.0
2015-05-22 13:00:00,214.65,214.98,214.53,214.89,50700.0,178.8409,179.1158,178.7409,179.0408,50700.0
2015-05-22 13:05:00,214.86,214.94,214.76,214.93,43700.0,179.0158,179.0825,178.9325,179.0741,43700.0
2015-05-22 13:10:00,214.91,214.91,214.75,214.75,15500.0,179.0575,179.0575,178.9242,178.9242,15500.0
2015-05-22 13:15:00,214.79,214.8,214.72,214.74,5400.0,178.9575,178.9658,178.8992,178.9158,5400.0
2015-05-22 13:20:00,214.77,214.83,214.74,214.77,34300.0,178.9408,178.9908,178.9158,178.9408,34300.0
2015-05-22 13:25:00,214.8,214.85,214.77,214.82,33200.0,178.9658,179.0075,178.9408,178.9825,33200.0
2015-05-22 13:30:00,214.85,214.87,214.79,214.85,49900.0,179.0075,179.0242,178.9575,179.0075,49900.0
2015-05-22 13:35:00,214.83,214.86,214.78,214.79,9100.0,178.9908,179.0158,178.9492,178.9575,9100.0
2015-05-22 13:40:00,214.79,214.89,214.79,214.87,5000.0,178.9575,179.0408,178.9575,179.0242,5000.0
2015-05-22 13:45:00,214.89,214.89,214.83,214.88,6100.0,179.0408,179.0408,178.9908,179.0325,6100.0
2015-05-22 13:50:00,214.88,214.89,214.82,214.83,4100.0,179.0325,179.0408,178.9825,178.9908,4100.0
2015-05-22 13:55:00,214.85,214.85,214.77,214.78,4000.0,179.0075,179.0075,178.9408,178.9492,4000.0
2015-05-22 14:00:00,214.77,214.78,214.59,214.65,15100.0,178.9408,178.9492,178.7909,178.8409,15100.0
2015-05-22 14:05:00,214.67,214.7,214.63,214.68,9300.0,178.8575,178.8825,178.8242,178.8659,9300.0
2015-05-22 14:10:00,214.7,214.74,214.68,214.71,2600.0,178.8825,178.9158,178.8659,178.8908,2600.0
2015-05-22 14:15:00,214.7,214.74,214.67,214.69,11000.0,178.8825,178.9158,178.8575,178.8742,11000.0
2015-05-22 14:20:00,214.7,214.77,214.68,214.74,12800.0,178.8825,178.9408,178.8659,178.9158,12800.0
2015-05-22 14:25:00,214.73,214.79,214.72,214.78,6900.0,178.9075,178.9575,178.8992,178.9492,6900.0
2015-05-22 14:30:00,214.77,214.78,214.69,214.69,13100.0,178.9408,178.9492,178.8742,178.8742,13100.0
2015-05-22 14:35:00,214.7,214.76,214.69,214.71,15500.0,178.8825,178.9325,178.8742,178.8908,15500.0
2015-05-22 14:40:00,214.71,214.74,214.68,214.69,8900.0,178.8908,178.9158,178.8659,178.8742,8900.0
2015-05-22 14:45:00,214.69,214.76,214.69,214.72,8900.0,178.8742,178.9325,178.8742,178.8992,8900.0
2015-05-22 14:50:00,214.73,214.75,214.71,214.73,16200.0,178.9075,178.9242,178.8908,178.9075,16200.0
2015-05-22 14:55:00,214.72,214.73,214.68,214.71,13900.0,178.8992,178.9075,178.8659,178.8908,13900.0
2015-05-22 15:00:00,214.7,214.76,214.66,214.73,13900.0,178.8825,178.9325,178.8492,178.9075,13900.0
2015-05-22 15:05:00,214.74,214.81,214.72,214.75,27000.0,178.9158,178.9742,178.8992,178.9242,27000.0
2015-05-22 15:10:00,214.77,214.8,214.75,214.78,11500.0,178.9408,178.9658,178.9242,178.9492,11500.0
2015-05-22 15:15:00,214.78,214.83,214.78,214.83,20500.0,178.9492,178.9908,178.9492,178.9908,20500.0
2015-05-22 15:20:00,214.82,214.88,214.81,214.83,11200.0,178.9825,179.0325,178.9742,178.9908,11200.0
2015-05-22 15:25:00,214.84,214.86,214.78,214.78,12200.0,178.9992,179.0158,178.9492,178.9492,12200.0
2015-05-22 15:30:00,214.79,214.83,214.78,214.81,21200.0,178.9575,178.9908,178.9492,178.9742,21200.0
2015-05-22 15:35:00,214.81,214.82,214.68,214.75,30000.0,178.9742,178.9825,178.8659,178.9242,30000.0
2015-05-22 15:40:00,214.75,214.76,214.69,214.69,18600.0,178.9242,178.9325,178.8742,178.8742,18600.0
2015-05-22 15:45:00,214.68,214.68,214.58,214.59,24500.0,178.8659,178.8659,178.7825,178.7909,24500.0
2015-05-22 15:50:00,214.59,214.59,214.47,214.48,29300.0,178.7909,178.7909,178.6909,178.6992,29300.0
2015-05-22 15:55:00,214.48,214.48,214.36,214.42,74800.0,178.6992,178.6992,178.5992,178.6492,74800.0
2015-05-26 09:30:00,213.84,213.94,213.59,213.64,76800.0,178.166,178.2493,177.9577,177.9994,76800.0
2015-05-26 09:35:00,213.58,213.58,213.3,213.45,44800.0,177.9494,177.9494,177.7161,177.841,44800.0
2015-05-26 09:40:00,213.41,213.46,213.25,213.32,31000.0,177.8077,177.8494,177.6744,177.7327,31000.0
2015-05-26 09:45:00,213.31,213.34,213.08,213.08,86400.0,177.7244,177.7494,177.5328,177.5328,86400.0
2015-05-26 09:50:00,213.08,213.08,212.9,212.96,35200.0,177.5328,177.5328,177.3828,177.4328,35200.0
2015-05-26 09:55:00,212.98,213.07,212.94,213.01,32900.0,177.4495,177.5244,177.4161,177.4745,32900.0
2015-05-26 10:00:00,212.98,213.12,212.89,212.98,77800.0,177.4495,177.5661,177.3745,177.4495,77800.0
2015-05-26 10:05:00,212.98,213.0,212.86,212.89,27000.0,177.4495,177.4661,177.3495,177.3745,27000.0
2015-05-26 10:10:00,212.86,212.86,212.68,212.78,104800.0,177.3495,177.3495,177.1995,177.2828,104800.0
2015-05-26 10:15:00,212.77,212.79,212.47,212.54,49500.0,177.2745,177.2912,177.0245,177.0829,49500.0
2015-05-26 10:20:00,212.55,212.64,212.5,212.6,38600.0,177.0912,177.1662,177.0495,177.1329,38600.0
2015-05-26 10:25:00,212.59,212.72,212.59,212.71,25200.0,177.1245,177.2328,177.1245,177.2245,25200.0
2015-05-26 10:30:00,212.72,212.72,212.54,212.56,26600.0,177.2328,177.2328,177.0829,177.0995,26600.0
2015-05-26 10:35:00,212.55,212.57,212.35,212.45,34600.0,177.0912,177.1079,176.9246,177.0079,34600.0
2015-05-26 10:40:00,212.49,212.6,212.49,212.55,10300.0,177.0412,177.1329,177.0412,177.0912,10300.0
2015-05-26 10:45:00,212.57,212.6,212.49,212.56,14900.0,177.1079,177.1329,177.0412,177.0995,14900.0
2015-05-26 10:50:00,212.56,212.56,212.33,212.33,15700.0,177.0995,177.0995,176.9079,176.9079,15700.0
2015-05-26 10:55:00,212.32,212.4,212.25,212.32,53100.0,176.8996,176.9662,176.8412,176.8996,53100.0
2015-05-26 11:00:00,212.33,212.38,212.08,212.09,40800.0,176.9079,176.9496,176.6996,176.7079,40800.0
2015-05-26 11:05:00,212.1,212.24,212.1,212.23,28600.0,176.7163,176.8329,176.7163,176.8246,28600.0
2015-05-26 11:10:00,212.23,212.24,212.09,212.21,36400.0,176.8246,176.8329,176.7079,176.8079,36400.0
2015-05-26 11:15:00,212.19,212.21,212.05,212.05,14900.0,176.7912,176.8079,176.6746,176.6746,14900.0
2015-05-26 11:20:00,212.07,212.28,212.05,212.25,28300.0,176.6913,176.8662,176.6746,176.8412,28300.0
2015-05-26 11:25:00,212.26,212.44,212.22,212.42,51400.0,176.8496,176.9995,176.8162,176.9829,51400.0
2015-05-26 11:30:00,212.41,212.54,212.34,212.48,31800.0,176.9745,177.0829,176.9162,177.0329,31800.0
2015-05-26 11:35:00,212.5,212.65,212.49,212.55,26600.0,177.0495,177.1745,177.0412,177.0912,26600.0
2015-05-26 11:40:00,212.53,212.55,212.47,212.53,11300.0,177.0745,177.0912,177.0245,177.0745,11300.0
2015-05-26 11:45:00,212.54,212.55,212.45,212.48,16500.0,177.0829,177.0912,177.0079,177.0329,16500.0
2015-05-26 11:50:00,212.47,212.47,212.3,212.33,13600.0,177.0245,177.0245,176.8829,176.9079,13600.0
2015-05-26 11:55:00,212.33,212.4,212.3,212.32,10100.0,176.9079,176.9662,176.8829,176.8996,10100.0
2015-05-26 12:00:00,212.35,212.39,212.29,212.34,8400.0,176.9246,176.9579,176.8746,176.9162,8400.0
2015-05-26 12:05:00,212.33,212.35,212.25,212.27,30500.0,176.9079,176.9246,176.8412,176.8579,30500.0
2015-05-26 12:10:00,212.27,212.36,212.24,212.32,29900.0,176.8579,176.9329,176.8329,176.8996,29900.0
2015-05-26 12:15:00,212.33,212.4,212.32,212.39,23700.0,176.9079,176.9662,176.8996,176.9579,23700.0
2015-05-26 12:20:00,212.39,212.5,212.39,212.47,14100.0,176.9579,177.0495,176.9579,177.0245,14100.0
2015-05-26 12:25:00,212.52,212.53,212.4,212.45,25300.0,177.0662,177.0745,176.9662,177.0079,25300.0
2015-05-26 12:30:00,212.45,212.5,212.26,212.31,28200.0,177.0079,177.0495,176.8496,176.8912,28200.0
2015-05-26 12:35:00,212.3,212.36,212.26,212.3,20500.0,176.8829,176.9329,176.8496,176.8829,20500.0
2015-05-26 12:40:00,212.3,212.35,212.25,212.35,18800.0,176.8829,176.9246,176.8412,176.9246,18800.0
2015-05-26 12:45:00,212.34,212.35,212.22,212.31,17400.0,176.9162,176.9246,176.8162,176.8912,17400.0
2015-05-26 12:50:00,212.33,212.36,212.1,212.14,17000.0,176.9079,176.9329,176.7163,176.7496,17000.0
2015-05-26 12:55:00,212.2,212.2,212.09,212.12,9700.0,176.7996,176.7996,176.7079,176.7329,9700.0
2015-05-26 13:00:00,212.11,212.16,212.05,212.06,25400.0,176.7246,176.7663,176.6746,176.6829,25400.0
2015-05-26 13:05:00,212.07,212.07,211.85,211.95,99800.0,176.6913,176.6913,176.508,176.5913,99800.0
2015-05-26 13:10:00,211.96,212.06,211.94,212.05,16700.0,176.5996,176.6829,176.583,176.6746,16700.0
2015-05-26 13:15:00,212.09,212.09,212.03,212.08,14200.0,176.7079,176.7079,176.6579,176.6996,14200.0
2015-05-26 13:20:00,212.09,212.17,212.08,212.12,10100.0,176.7079,176.7746,176.6996,176.7329,10100.0
2015-05-26 13:25:00,212.17,212.3,212.16,212.25,89000.0,176.7746,176.8829,176.7663,176.8412,89000.0
2015-05-26 13:30:00,212.24,212.25,212.05,212.08,35000.0,176.8329,176.8412,176.6746,176.6996,35000.0
2015-05-26 13:35:00,212.09,212.09,211.85,211.89,60100.0,176.7079,176.7079,176.508,176.5413,60100.0
2015-05-26 13:40:00,211.91,212.01,211.87,211.89,17600.0,176.558,176.6413,176.5246,176.5413,17600.0
2015-05-26 13:45:00,211.89,211.98,211.83,211.92,29200.0,176.5413,176.6163,176.4913,176.5663,29200.0
2015-05-26 13:50:00,211.91,211.99,211.78,211.95,38000.0,176.558,176.6246,176.4496,176.5913,38000.0
2015-05-26 13:55:00,211.95,211.96,211.7,211.76,53800.0,176.5913,176.5996,176.383,176.433,53800.0
2015-05-26 14:00:00,211.78,211.86,211.77,211.81,24700.0,176.4496,176.5163,176.4413,176.4746,24700.0
2015-05-26 14:05:00,211.82,211.89,211.8,211.83,38200.0,176.483,176.5413,176.4663,176.4913,38200.0
2015-05-26 14:10:00,211.83,211.92,211.81,211.86,13300.0,176.4913,176.5663,176.4746,176.5163,13300.0
2015-05-26 14:15:00,211.84,212.04,211.81,212.03,40100.0,176.4996,176.6663,176.4746,176.6579,40100.0
2015-05-26 14:20:00,212.01,212.04,211.84,211.85,38000.0,176.6413,176.6663,176.4996,176.508,38000.0
2015-05-26 14:25:00,211.87,211.97,211.78,211.78,34800.0,176.5246,176.608,176.4496,176.4496,34800.0
2015-05-26 14:30:00,211.82,211.87,211.8,211.82,12700.0,176.483,176.5246,176.4663,176.483,12700.0
2015-05-26 14:35:00,211.82,211.83,211.73,211.83,37000.0,176.483,176.4913,176.408,176.4913,37000.0
2015-05-26 14:40:00,211.87,211.93,211.81,211.83,29600.0,176.5246,176.5746,176.4746,176.4913,29600.0
2015-05-26 14:45:00,211.84,211.96,211.75,211.75,29200.0,176.4996,176.5996,176.4247,176.4247,29200.0
2015-05-26 14:50:00,211.77,211.77,211.65,211.66,85700.0,176.4413,176.4413,176.3413,176.3497,85700.0
2015-05-26 14:55:00,211.67,211.72,211.64,211.66,20700.0,176.358,176.3997,176.333,176.3497,20700.0
2015-05-26 15:00:00,211.64,211.84,211.63,211.83,17300.0,176.333,176.4996,176.3247,176.4913,17300.0
2015-05-26 15:05:00,211.83,211.9,211.78,211.87,30900.0,176.4913,176.5496,176.4496,176.5246,30900.0
2015-05-26 15:10:00,211.86,211.93,211.78,211.91,28800.0,176.5163,176.5746,176.4496,176.558,28800.0
2015-05-26 15:15:00,211.93,212.1,211.91,211.91,52500.0,176.5746,176.7163,176.558,176.558,52500.0
2015-05-26 15:20:00,211.91,212.0,211.85,211.97,23400.0,176.558,176.6329,176.508,176.608,23400.0
2015-05-26 15:25:00,212.0,212.02,211.91,212.02,26100.0,176.6329,176.6496,176.558,176.6496,26100.0
2015-05-26 15:30:00,212.04,212.17,212.01,212.15,42300.0,176.6663,176.7746,176.6413,176.7579,42300.0
2015-05-26 15:35:00,212.16,212.24,212.07,212.14,50700.0,176.7663,176.8329,176.6913,176.7496,50700.0
2015-05-26 15:40:00,212.14,212.31,212.11,212.28,28800.0,176.7496,176.8912,176.7246,176.8662,28800.0
2015-05-26 15:45:00,212.27,212.33,212.15,212.3,30400.0,176.8579,176.9079,176.7579,176.8829,30400.0
2015-05-26 15:50:00,212.28,212.29,212.14,212.26,48600.0,176.8662,176.8746,176.7496,176.8496,48600.0
2015-05-26 15:55:00,212.24,212.27,212.14,212.16,168500.0,176.8329,176.8579,176.7496,176.7663,168500.0
2015-05-27 09:30:00,212.7,212.77,212.28,212.43,99400.0,177.2162,177.2745,176.8662,176.9912,99400.0
2015-05-27 09:35:00,212.45,212.7,212.44,212.6,32100.0,177.0079,177.2162,176.9995,177.1329,32100.0
2015-05-27 09:40:00,212.63,212.89,212.59,212.85,36200.0,177.1578,177.3745,177.1245,177.3411,36200.0
2015-05-27 09:45:00,212.85,213.02,212.77,213.0,42400.0,177.3411,177.4828,177.2745,177.4661,42400.0
2015-05-27 09:50:00,213.01,213.49,213.01,213.45,127800.0,177.4745,177.8744,177.4745,177.841,127800.0
2015-05-27 09:55:00,213.48,213.59,213.22,213.3,82200.0,177.866,177.9577,177.6494,177.7161,82200.0
2015-05-27 10:00:00,213.3,213.4,213.12,213.12,30600.0,177.7161,177.7994,177.5661,177.5661,30600.0
2015-05-27 10:05:00,213.1,213.21,213.05,213.19,24800.0,177.5494,177.6411,177.5078,177.6244,24800.0
2015-05-27 10:10:00,213.2,213.32,213.16,213.22,17700.0,177.6328,177.7327,177.5994,177.6494,17700.0
2015-05-27 10:15:00,213.2,213.3,213.18,213.19,10300.0,177.6328,177.7161,177.6161,177.6244,10300.0
2015-05-27 10:20:00,213.17,213.27,213.17,213.24,7500.0,177.6078,177.6911,177.6078,177.6661,7500.0
2015-05-27 10:25:00,213.23,213.32,213.05,213.09,126200.0,177.6578,177.7327,177.5078,177.5411,126200.0
2015-05-27 10:30:00,213.08,213.29,213.07,213.24,30100.0,177.5328,177.7077,177.5244,177.6661,30100.0
2015-05-27 10:35:00,213.25,213.31,213.17,213.27,10300.0,177.6744,177.7244,177.6078,177.6911,10300.0
2015-05-27 10:40:00,213.27,213.29,213.22,213.25,6400.0,177.6911,177.7077,177.6494,177.6744,6400.0
2015-05-27 10:45:00,213.26,213.31,213.14,213.2,15400.0,177.6827,177.7244,177.5828,177.6328,15400.0
2015-05-27 10:50:00,213.21,213.27,213.19,213.27,10000.0,177.6411,177.6911,177.6244,177.6911,10000.0
2015-05-27 10:55:00,213.29,213.42,213.29,213.41,13000.0,177.7077,177.8161,177.7077,177.8077,13000.0
2015-05-27 11:00:00,213.41,213.52,213.4,213.48,15200.0,177.8077,177.8994,177.7994,177.866,15200.0
2015-05-27 11:05:00,213.48,213.52,213.43,213.44,25900.0,177.866,177.8994,177.8244,177.8327,25900.0
2015-05-27 11:10:00,213.44,213.47,213.39,213.47,8800.0,177.8327,177.8577,177.7911,177.8577,8800.0
2015-05-27 11:15:00,213.49,213.51,213.39,213.4,17200.0,177.8744,177.891,177.7911,177.7994,17200.0
2015-05-27 11:20:00,213.39,213.43,213.29,213.43,11900.0,177.7911,177.8244,177.7077,177.8244,11900.0
2015-05-27 11:25:00,213.43,213.49,213.37,213.47,9600.0,177.8244,177.8744,177.7744,177.8577,9600.0
2015-05-27 11:30:00,213.49,213.55,213.48,213.5,49500.0,177.8744,177.9244,177.866,177.8827,49500.0
2015-05-27 11:35:00,213.49,213.56,213.47,213.53,19300.0,177.8744,177.9327,177.8577,177.9077,19300.0
2015-05-27 11:40:00,213.54,213.77,213.53,213.71,53800.0,177.916,178.1077,177.9077,178.0577,53800.0
2015-05-27 11:45:00,213.71,213.73,213.64,213.68,27400.0,178.0577,178.0743,177.9994,178.0327,27400.0
2015-05-27 11:50:00,213.69,213.74,213.69,213.71,31200.0,178.041,178.0827,178.041,178.0577,31200.0
2015-05-27 11:55:00,213.72,213.73,213.66,213.66,7900.0,178.066,178.0743,178.016,178.016,7900.0
2015-05-27 12:00:00,213.66,213.7,213.64,213.67,14100.0,178.016,178.0493,177.9994,178.0243,14100.0
2015-05-27 12:05:00,213.67,213.71,213.67,213.7,8700.0,178.0243,178.0577,178.0243,178.0493,8700.0
2015-05-27 12:10:00,213.71,213.71,213.62,213.65,12300.0,178.0577,178.0577,177.9827,178.0077,12300.0
2015-05-27 12:15:00,213.66,213.74,213.63,213.74,10700.0,178.016,178.0827,177.991,178.0827,10700.0
2015-05-27 12:20:00,213.74,213.76,213.7,213.72,6000.0,178.0827,178.0993,178.0493,178.066,6000.0
2015-05-27 12:25:00,213.69,213.69,213.63,213.67,13700.0,178.041,178.041,177.991,178.0243,13700.0
2015-05-27 12:30:00,213.68,213.68,213.62,213.63,10600.0,178.0327,178.0327,177.9827,177.991,10600.0
2015-05-27 12:35:00,213.63,213.63,213.54,213.57,25200.0,177.991,177.991,177.916,177.941,25200.0
2015-05-27 12:40:00,213.56,213.61,213.52,213.6,6600.0,177.9327,177.9744,177.8994,177.966,6600.0
2015-05-27 12:45:00,213.64,213.64,213.58,213.61,5800.0,177.9994,177.9994,177.9494,177.9744,5800.0
2015-05-27 12:50:00,213.6,213.62,213.56,213.57,10400.0,177.966,177.9827,177.9327,177.941,10400.0
2015-05-27 12:55:00,213.57,213.61,213.55,213.58,8100.0,177.941,177.9744,177.9244,177.9494,8100.0
2015-05-27 13:00:00,213.6,213.72,213.58,213.72,21300.0,177.966,178.066,177.9494,178.066,21300.0
2015-05-27 13:05:00,213.72,213.75,213.68,213.74,16900.0,178.066,178.091,178.0327,178.0827,16900.0
2015-05-27 13:10:00,213.74,213.86,213.74,213.75,15800.0,178.0827,178.1826,178.0827,178.091,15800.0
2015-05-27 13:15:00,213.76,213.8,213.75,213.79,18500.0,178.0993,178.1327,178.091,178.1243,18500.0
2015-05-27 13:20:00,213.8,213.92,213.78,213.88,17600.0,178.1327,178.2326,178.116,178.1993,17600.0
2015-05-27 13:25:00,213.9,213.9,213.88,213.89,40400.0,178.216,178.216,178.1993,178.2076,40400.0
2015-05-27 13:30:00,213.89,213.9,213.87,213.89,9300.0,178.2076,178.216,178.191,178.2076,9300.0
2015-05-27 13:35:00,213.9,213.92,213.88,213.88,8900.0,178.216,178.2326,178.1993,178.1993,8900.0
2015-05-27 13:40:00,213.88,213.9,213.86,213.86,9400.0,178.1993,178.216,178.1826,178.1826,9400.0
2015-05-27 13:45:00,213.87,213.9,213.84,213.85,11100.0,178.191,178.216,178.166,178.1743,11100.0
2015-05-27 13:50:00,213.85,213.87,213.83,213.85,13200.0,178.1743,178.191,178.1577,178.1743,13200.0
2015-05-27 13:55:00,213.85,213.91,213.84,213.89,10000.0,178.1743,178.2243,178.166,178.2076,10000.0
2015-05-27 14:00:00,213.91,214.03,213.9,214.02,50600.0,178.2243,178.3243,178.216,178.316,50600.0
2015-05-27 14:05:00,214.03,214.12,214.01,214.01,17800.0,178.3243,178.3993,178.3076,178.3076,17800.0
2015-05-27 14:10:00,213.98,214.02,213.92,213.92,25600.0,178.2826,178.316,178.2326,178.2326,25600.0
2015-05-27 14:15:00,213.91,213.97,213.89,213.96,33400.0,178.2243,178.2743,178.2076,178.266,33400.0
2015-05-27 14:20:00,213.97,213.99,213.94,213.95,7700.0,178.2743,178.291,178.2493,178.2576,7700.0
2015-05-27 14:25:00,213.94,214.01,213.94,214.01,15500.0,178.2493,178.3076,178.2493,178.3076,15500.0
2015-05-27 14:30:00,214.02,214.07,213.93,213.99,32400.0,178.316,178.3576,178.241,178.291,32400.0
2015-05-27 14:35:00,213.97,213.99,213.92,213.94,12300.0,178.2743,178.291,178.2326,178.2493,12300.0
2015-05-27 14:40:00,213.96,214.04,213.94,214.0,10500.0,178.266,178.3326,178.2493,178.2993,10500.0
2015-05-27 14:45:00,214.0,214.0,213.93,213.94,17100.0,178.2993,178.2993,178.241,178.2493,17100.0
2015-05-27 14:50:00,213.94,213.99,213.92,213.97,91500.0,178.2493,178.291,178.2326,178.2743,91500.0
2015-05-27 14:55:00,213.96,214.05,213.96,214.05,12400.0,178.266,178.341,178.266,178.341,12400.0
2015-05-27 15:00:00,214.06,214.13,214.03,214.04,47500.0,178.3493,178.4076,178.3243,178.3326,47500.0
2015-05-27 15:05:00,214.04,214.22,214.02,214.21,69800.0,178.3326,178.4826,178.316,178.4743,69800.0
2015-05-27 15:10:00,214.18,214.24,214.13,214.22,22700.0,178.4493,178.4993,178.4076,178.4826,22700.0
2015-05-27 15:15:00,214.23,214.34,214.21,214.32,23800.0,178.4909,178.5826,178.4743,178.5659,23800.0
2015-05-27 15:20:00,214.31,214.31,214.19,214.22,9200.0,178.5576,178.5576,178.4576,178.4826,9200.0
2015-05-27 15:25:00,214.19,214.2,214.13,214.17,31100.0,178.4576,178.4659,178.4076,178.4409,31100.0
2015-05-27 15:30:00,214.17,214.2,214.1,214.16,14600.0,178.4409,178.4659,178.3826,178.4326,14600.0
2015-05-27 15:35:00,214.14,214.25,214.14,214.25,16500.0,178.4159,178.5076,178.4159,178.5076,16500.0
2015-05-27 15:40:00,214.26,214.32,214.2,214.24,139600.0,178.5159,178.5659,178.4659,178.4993,139600.0
2015-05-27 15:45:00,214.24,214.37,214.21,214.37,20100.0,178.4993,178.6076,178.4743,178.6076,20100.0
2015-05-27 15:50:00,214.34,214.42,214.25,214.25,61200.0,178.5826,178.6492,178.5076,178.5076,61200.0
2015-05-27 15:55:00,214.26,214.3,214.1,214.12,107800.0,178.5159,178.5492,178.3826,178.3993,107800.0
2015-05-28 09:30:00,213.77,213.92,213.69,213.81,78800.0,178.1077,178.2326,178.041,178.141,78800.0
2015-05-28 09:35:00,213.81,214.01,213.81,213.92,33300.0,178.141,178.3076,178.141,178.2326,33300.0
2015-05-28 09:40:00,213.91,214.03,213.79,213.92,13800.0,178.2243,178.3243,178.1243,178.2326,13800.0
2015-05-28 09:45:00,213.91,214.0,213.84,213.87,31800.0,178.2243,178.2993,178.166,178.191,31800.0
2015-05-28 09:50:00,213.88,213.88,213.6,213.66,112700.0,178.1993,178.1993,177.966,178.016,112700.0
2015-05-28 09:55:00,213.66,213.69,213.26,213.29,146400.0,178.016,178.041,177.6827,177.7077,146400.0
2015-05-28 10:00:00,213.31,213.39,213.22,213.35,85800.0,177.7244,177.7911,177.6494,177.7577,85800.0
2015-05-28 10:05:00,213.38,213.5,213.35,213.5,21100.0,177.7827,177.8827,177.7577,177.8827,21100.0
2015-05-28 10:10:00,213.51,213.52,213.28,213.39,30900.0,177.891,177.8994,177.6994,177.7911,30900.0
2015-05-28 10:15:00,213.42,213.64,213.39,213.63,19500.0,177.8161,177.9994,177.7911,177.991,19500.0
2015-05-28 10:20:00,213.6,213.6,213.42,213.44,23600.0,177.966,177.966,177.8161,177.8327,23600.0
2015-05-28 10:25:00,213.51,213.55,213.42,213.47,11200.0,177.891,177.9244,177.8161,177.8577,11200.0
2015-05-28 10:30:00,213.42,213.42,213.23,213.28,20700.0,177.8161,177.8161,177.6578,177.6994,20700.0
2015-05-28 10:35:00,213.28,213.28,213.05,213.24,51800.0,177.6994,177.6994,177.5078,177.6661,51800.0
2015-05-28 10:40:00,213.22,213.3,213.18,213.28,24700.0,177.6494,177.7161,177.6161,177.6994,24700.0
2015-05-28 10:45:00,213.33,213.41,213.28,213.38,9600.0,177.7411,177.8077,177.6994,177.7827,9600.0
2015-05-28 10:50:00,213.38,213.38,213.27,213.38,6900.0,177.7827,177.7827,177.6911,177.7827,6900.0
2015-05-28 10:55:00,213.41,213.47,213.31,213.31,178400.0,177.8077,177.8577,177.7244,177.7244,178400.0
2015-05-28 11:00:00,213.33,213.49,213.27,213.27,24700.0,177.7411,177.8744,177.6911,177.6911,24700.0
2015-05-28 11:05:00,213.29,213.4,213.29,213.37,57700.0,177.7077,177.7994,177.7077,177.7744,57700.0
2015-05-28 11:10:00,213.36,213.62,213.31,213.62,11700.0,177.7661,177.9827,177.7244,177.9827,11700.0
2015-05-28 11:15:00,213.62,213.76,213.61,213.71,25900.0,177.9827,178.0993,177.9744,178.0577,25900.0
2015-05-28 11:20:00,213.72,213.74,213.64,213.64,6000.0,178.066,178.0827,177.9994,177.9994,6000.0
2015-05-28 11:25:00,213.65,213.66,213.55,213.58,2800.0,178.0077,178.016,177.9244,177.9494,2800.0
2015-05-28 11:30:00,213.61,213.68,213.61,213.65,10800.0,177.9744,178.0327,177.9744,178.0077,10800.0
2015-05-28 11:35:00,213.64,213.66,213.48,213.56,12900.0,177.9994,178.016,177.866,177.9327,12900.0
2015-05-28 11:40:00,213.52,213.62,213.52,213.62,2200.0,177.8994,177.9827,177.8994,177.9827,2200.0
2015-05-28 11:45:00,213.58,213.58,213.2,213.22,27400.0,177.9494,177.9494,177.6328,177.6494,27400.0
2015-05-28 11:50:00,213.22,213.24,213.13,213.2,21500.0,177.6494,177.6661,177.5744,177.6328,21500.0
2015-05-28 11:55:00,213.25,213.27,213.19,213.24,5100.0,177.6744,177.6911,177.6244,177.6661,5100.0
2015-05-28 12:00:00,213.27,213.32,213.16,213.32,19900.0,177.6911,177.7327,177.5994,177.7327,19900.0
2015-05-28 12:05:00,213.31,213.32,213.28,213.29,4500.0,177.7244,177.7327,177.6994,177.7077,4500.0
2015-05-28 12:10:00,213.26,213.37,213.26,213.37,6000.0,177.6827,177.7744,177.6827,177.7744,6000.0
2015-05-28 12:15:00,213.37,213.44,213.34,213.44,17000.0,177.7744,177.8327,177.7494,177.8327,17000.0
2015-05-28 12:20:00,213.39,213.57,213.36,213.55,26000.0,177.7911,177.941,177.7661,177.9244,26000.0
2015-05-28 12:25:00,213.54,213.55,213.49,213.55,17300.0,177.916,177.9244,177.8744,177.9244,17300.0
2015-05-28 12:30:00,213.56,213.57,213.26,213.3,19500.0,177.9327,177.941,177.6827,177.7161,19500.0
2015-05-28 12:35:00,213.3,213.3,213.19,213.21,52800.0,177.7161,177.7161,177.6244,177.6411,52800.0
2015-05-28 12:40:00,213.2,213.39,213.19,213.39,18500.0,177.6328,177.7911,177.6244,177.7911,18500.0
2015-05-28 12:45:00,213.36,213.42,213.31,213.42,17700.0,177.7661,177.8161,177.7244,177.8161,17700.0
2015-05-28 12:50:00,213.41,213.41,213.34,213.34,17000.0,177.8077,177.8077,177.7494,177.7494,17000.0
2015-05-28 12:55:00,213.35,213.42,213.33,213.33,20000.0,177.7577,177.8161,177.7411,177.7411,20000.0
2015-05-28 13:00:00,213.32,213.44,213.31,213.42,20400.0,177.7327,177.8327,177.7244,177.8161,20400.0
2015-05-28 13:05:00,213.46,213.61,213.46,213.49,23800.0,177.8494,177.9744,177.8494,177.8744,23800.0
2015-05-28 13:10:00,213.45,213.45,213.37,213.39,16600.0,177.841,177.841,177.7744,177.7911,16600.0
2015-05-28 13:15:00,213.41,213.47,213.29,213.34,46200.0,177.8077,177.8577,177.7077,177.7494,46200.0
2015-05-28 13:20:00,213.34,213.37,213.3,213.37,26500.0,177.7494,177.7744,177.7161,177.7744,26500.0
2015-05-28 13:25:00,213.38,213.44,213.37,213.41,24900.0,177.7827,177.8327,177.7744,177.8077,24900.0
2015-05-28 13:30:00,213.41,213.44,213.3,213.34,20000.0,177.8077,177.8327,177.7161,177.7494,20000.0
2015-05-28 13:35:00,213.34,213.51,213.34,213.5,29500.0,177.7494,177.891,177.7494,177.8827,29500.0
2015-05-28 13:40:00,213.51,213.58,213.49,213.51,25500.0,177.891,177.9494,177.8744,177.891,25500.0
2015-05-28 13:45:00,213.53,213.55,213.47,213.53,23400.0,177.9077,177.9244,177.8577,177.9077,23400.0
2015-05-28 13:50:00,213.51,213.65,213.51,213.65,30400.0,177.891,178.0077,177.891,178.0077,30400.0
2015-05-28 13:55:00,213.66,213.69,213.53,213.54,40600.0,178.016,178.041,177.9077,177.916,40600.0
2015-05-28 14:00:00,213.53,213.57,213.47,213.49,22500.0,177.9077,177.941,177.8577,177.8744,22500.0
2015-05-28 14:05:00,213.48,213.52,213.44,213.49,36500.0,177.866,177.8994,177.8327,177.8744,36500.0
2015-05-28 14:10:00,213.49,213.61,213.48,213.55,43100.0,177.8744,177.9744,177.866,177.9244,43100.0
2015-05-28 14:15:00,213.57,213.61,213.53,213.57,5300.0,177.941,177.9744,177.9077,177.941,5300.0
2015-05-28 14:20:00,213.58,213.78,213.57,213.7,55400.0,177.9494,178.116,177.941,178.0493,55400.0
2015-05-28 14:25:00,213.69,213.91,213.69,213.9,48900.0,178.041,178.2243,178.041,178.216,48900.0
2015-05-28 14:30:00,213.91,213.91,213.8,213.81,12800.0,178.2243,178.2243,178.1327,178.141,12800.0
2015-05-28 14:35:00,213.81,213.96,213.8,213.86,26700.0,178.141,178.266,178.1327,178.1826,26700.0
2015-05-28 14:40:00,213.88,213.91,213.84,213.91,22500.0,178.1993,178.2243,178.166,178.2243,22500.0
2015-05-28 14:45:00,213.9,213.9,213.82,213.83,6000.0,178.216,178.216,178.1493,178.1577,6000.0
2015-05-28 14:50:00,213.83,213.87,213.83,213.87,4100.0,178.1577,178.191,178.1577,178.191,4100.0
2015-05-28 14:55:00,213.87,213.91,213.84,213.89,10000.0,178.191,178.2243,178.166,178.2076,10000.0
2015-05-28 15:00:00,213.89,214.0,213.86,213.98,9800.0,178.2076,178.2993,178.1826,178.2826,9800.0
2015-05-28 15:05:00,213.98,214.0,213.89,213.89,43900.0,178.2826,178.2993,178.2076,178.2076,43900.0
2015-05-28 15:10:00,213.89,213.93,213.87,213.93,22700.0,178.2076,178.241,178.191,178.241,22700.0
2015-05-28 15:15:00,213.92,213.99,213.9,213.92,24600.0,178.2326,178.291,178.216,178.2326,24600.0
2015-05-28 15:20:00,213.91,213.93,213.82,213.86,20700.0,178.2243,178.241,178.1493,178.1826,20700.0
2015-05-28 15:25:00,213.86,213.86,213.73,213.75,14500.0,178.1826,178.1826,178.0743,178.091,14500.0
2015-05-28 15:30:00,213.79,213.85,213.76,213.82,21200.0,178.1243,178.1743,178.0993,178.1493,21200.0
2015-05-28 15:35:00,213.84,213.86,213.78,213.82,7600.0,178.166,178.1826,178.116,178.1493,7600.0
2015-05-28 15:40:00,213.83,213.86,213.77,213.77,7100.0,178.1577,178.1826,178.1077,178.1077,7100.0
2015-05-28 15:45:00,213.77,213.92,213.77,213.87,24200.0,178.1077,178.2326,178.1077,178.191,24200.0
2015-05-28 15:50:00,213.87,213.96,213.85,213.95,22800.0,178.191,178.266,178.1743,178.2576,22800.0
2015-05-28 15:55:00,213.95,213.99,213.89,213.92,103800.0,178.2576,178.291,178.2076,178.2326,103800.0
2015-05-29 09:30:00,213.81,213.86,213.53,213.59,62100.0,178.141,178.1826,177.9077,177.9577,62100.0
2015-05-29 09:35:00,213.52,213.52,213.37,213.52,16700.0,177.8994,177.8994,177.7744,177.8994,16700.0
2015-05-29 09:40:00,213.49,213.63,213.37,213.43,38800.0,177.8744,177.991,177.7744,177.8244,38800.0
2015-05-29 09:45:00,213.4,213.42,213.27,213.28,17200.0,177.7994,177.8161,177.6911,177.6994,17200.0
2015-05-29 09:50:00,213.3,213.47,213.29,213.38,18700.0,177.7161,177.8577,177.7077,177.7827,18700.0
2015-05-29 09:55:00,213.36,213.58,213.36,213.49,19200.0,177.7661,177.9494,177.7661,177.8744,19200.0
2015-05-29 10:00:00,213.52,213.58,213.38,213.5,39500.0,177.8994,177.9494,177.7827,177.8827,39500.0
2015-05-29 10:05:00,213.5,213.5,213.21,213.3,27200.0,177.8827,177.8827,177.6411,177.7161,27200.0
2015-05-29 10:10:00,213.25,213.34,213.18,213.3,171800.0,177.6744,177.7494,177.6161,177.7161,171800.0
2015-05-29 10:15:00,213.28,213.34,213.15,213.31,19000.0,177.6994,177.7494,177.5911,177.7244,19000.0
2015-05-29 10:20:00,213.31,213.48,213.31,213.38,23000.0,177.7244,177.866,177.7244,177.7827,23000.0
2015-05-29 10:25:00,213.38,213.41,213.12,213.12,45800.0,177.7827,177.8077,177.5661,177.5661,45800.0
2015-05-29 10:30:00,213.11,213.15,213.01,213.15,42600.0,177.5578,177.5911,177.4745,177.5911,42600.0
2015-05-29 10:35:00,213.14,213.14,212.95,213.02,33900.0,177.5828,177.5828,177.4245,177.4828,33900.0
2015-05-29 10:40:00,213.02,213.07,212.65,212.69,290700.0,177.4828,177.5244,177.1745,177.2078,290700.0
2015-05-29 10:45:00,212.67,212.67,212.44,212.45,181500.0,177.1912,177.1912,176.9995,177.0079,181500.0
2015-05-29 10:50:00,212.43,212.49,212.25,212.49,83500.0,176.9912,177.0412,176.8412,177.0412,83500.0
2015-05-29 10:55:00,212.49,212.55,212.37,212.5,22200.0,177.0412,177.0912,176.9412,177.0495,22200.0
2015-05-29 11:00:00,212.54,212.57,212.45,212.55,10900.0,177.0829,177.1079,177.0079,177.0912,10900.0
2015-05-29 11:05:00,212.55,212.64,212.52,212.55,56800.0,177.0912,177.1662,177.0662,177.0912,56800.0
2015-05-29 11:10:00,212.59,212.62,212.5,212.52,123100.0,177.1245,177.1495,177.0495,177.0662,123100.0
2015-05-29 11:15:00,212.54,212.8,212.5,212.76,49900.0,177.0829,177.2995,177.0495,177.2662,49900.0
2015-05-29 11:20:00,212.77,212.79,212.62,212.65,43200.0,177.2745,177.2912,177.1495,177.1745,43200.0
2015-05-29 11:25:00,212.64,212.64,212.35,212.35,56500.0,177.1662,177.1662,176.9246,176.9246,56500.0
2015-05-29 11:30:00,212.35,212.47,212.31,212.46,22900.0,176.9246,177.0245,176.8912,177.0162,22900.0
2015-05-29 11:35:00,212.45,212.51,212.29,212.51,17800.0,177.0079,177.0579,176.8746,177.0579,17800.0
2015-05-29 11:40:00,212.51,212.96,212.51,212.87,32400.0,177.0579,177.4328,177.0579,177.3578,32400.0
2015-05-29 11:45:00,212.9,213.0,212.85,212.92,17600.0,177.3828,177.4661,177.3411,177.3995,17600.0
2015-05-29 11:50:00,212.93,212.98,212.87,212.97,30100.0,177.4078,177.4495,177.3578,177.4411,30100.0
2015-05-29 11:55:00,212.91,212.97,212.84,212.93,16000.0,177.3911,177.4411,177.3328,177.4078,16000.0
2015-05-29 12:00:00,212.95,213.14,212.94,213.08,21500.0,177.4245,177.5828,177.4161,177.5328,21500.0
2015-05-29 12:05:00,213.06,213.08,213.0,213.05,20800.0,177.5161,177.5328,177.4661,177.5078,20800.0
2015-05-29 12:10:00,213.04,213.07,212.88,212.88,21500.0,177.4994,177.5244,177.3661,177.3661,21500.0
2015-05-29 12:15:00,212.9,212.98,212.83,212.94,21400.0,177.3828,177.4495,177.3245,177.4161,21400.0
2015-05-29 12:20:00,212.93,213.02,212.9,213.02,11600.0,177.4078,177.4828,177.3828,177.4828,11600.0
2015-05-29 12:25:00,213.04,213.17,213.04,213.16,17300.0,177.4994,177.6078,177.4994,177.5994,17300.0
2015-05-29 12:30:00,213.17,213.33,213.16,213.3,26200.0,177.6078,177.7411,177.5994,177.7161,26200.0
2015-05-29 12:35:00,213.3,213.35,213.23,213.32,17900.0,177.7161,177.7577,177.6578,177.7327,17900.0
2015-05-29 12:40:00,213.38,213.38,213.27,213.28,11700.0,177.7827,177.7827,177.6911,177.6994,11700.0
2015-05-29 12:45:00,213.33,213.35,213.27,213.28,5700.0,177.7411,177.7577,177.6911,177.6994,5700.0
2015-05-29 12:50:00,213.25,213.25,213.13,213.16,10800.0,177.6744,177.6744,177.5744,177.5994,10800.0
2015-05-29 12:55:00,213.17,213.25,213.15,213.16,26000.0,177.6078,177.6744,177.5911,177.5994,26000.0
2015-05-29 13:00:00,213.15,213.2,213.12,213.19,12300.0,177.5911,177.6328,177.5661,177.6244,12300.0
2015-05-29 13:05:00,213.18,213.2,213.08,213.15,11400.0,177.6161,177.6328,177.5328,177.5911,11400.0
2015-05-29 13:10:00,213.17,213.3,213.17,213.3,17300.0,177.6078,177.7161,177.6078,177.7161,17300.0
2015-05-29 13:15:00,213.29,213.4,213.23,213.37,8700.0,177.7077,177.7994,177.6578,177.7744,8700.0
2015-05-29 13:20:00,213.37,213.5,213.37,213.45,14900.0,177.7744,177.8827,177.7744,177.841,14900.0
2015-05-29 13:25:00,213.45,213.5,213.45,213.48,14300.0,177.841,177.8827,177.841,177.866,14300.0
2015-05-29 13:30:00,213.49,213.53,213.38,213.38,12800.0,177.8744,177.9077,177.7827,177.7827,12800.0
2015-05-29 13:35:00,213.39,213.46,213.33,213.33,31400.0,177.7911,177.8494,177.7411,177.7411,31400.0
2015-05-29 13:40:00,213.34,213.4,213.34,213.38,6400.0,177.7494,177.7994,177.7494,177.7827,6400.0
2015-05-29 13:45:00,213.39,213.45,213.37,213.39,12600.0,177.7911,177.841,177.7744,177.7911,12600.0
2015-05-29 13:50:00,213.4,213.4,213.28,213.29,20500.0,177.7994,177.7994,177.6994,177.7077,20500.0
2015-05-29 13:55:00,213.28,213.31,213.2,213.2,30300.0,177.6994,177.7244,177.6328,177.6328,30300.0
2015-05-29 14:00:00,213.23,213.24,213.1,213.13,11000.0,177.6578,177.6661,177.5494,177.5744,11000.0
2015-05-29 14:05:00,213.1,213.16,213.06,213.06,52900.0,177.5494,177.5994,177.5161,177.5161,52900.0
2015-05-29 14:10:00,213.08,213.09,212.94,213.01,16500.0,177.5328,177.5411,177.4161,177.4745,16500.0
2015-05-29 14:15:00,213.02,213.03,212.91,212.93,10400.0,177.4828,177.4911,177.3911,177.4078,10400.0
2015-05-29 14:20:00,212.93,212.95,212.64,212.7,29400.0,177.4078,177.4245,177.1662,177.2162,29400.0
2015-05-29 14:25:00,212.64,212.79,212.62,212.72,11300.0,177.1662,177.2912,177.1495,177.2328,11300.0
2015-05-29 14:30:00,212.7,212.79,212.63,212.68,25300.0,177.2162,177.2912,177.1578,177.1995,25300.0
2015-05-29 14:35:00,212.66,212.73,212.57,212.7,15800.0,177.1828,177.2412,177.1079,177.2162,15800.0
2015-05-29 14:40:00,212.65,212.65,212.51,212.61,22400.0,177.1745,177.1745,177.0579,177.1412,22400.0
2015-05-29 14:45:00,212.59,212.59,212.35,212.41,26900.0,177.1245,177.1245,176.9246,176.9745,26900.0
2015-05-29 14:50:00,212.41,212.58,212.39,212.58,7600.0,176.9745,177.1162,176.9579,177.1162,7600.0
2015-05-29 14:55:00,212.59,212.67,212.49,212.62,59700.0,177.1245,177.1912,177.0412,177.1495,59700.0
2015-05-29 15:00:00,212.6,212.7,212.56,212.62,15900.0,177.1329,177.2162,177.0995,177.1495,15900.0
2015-05-29 15:05:00,212.61,212.9,212.56,212.89,55100.0,177.1412,177.3828,177.0995,177.3745,55100.0
2015-05-29 15:10:00,212.88,213.02,212.84,212.91,36900.0,177.3661,177.4828,177.3328,177.3911,36900.0
2015-05-29 15:15:00,212.9,212.93,212.75,212.76,18200.0,177.3828,177.4078,177.2578,177.2662,18200.0
2015-05-29 15:20:00,212.79,212.9,212.71,212.9,25100.0,177.2912,177.3828,177.2245,177.3828,25100.0
2015-05-29 15:25:00,212.93,213.0,212.86,212.97,31800.0,177.4078,177.4661,177.3495,177.4411,31800.0
2015-05-29 15:30:00,212.98,213.09,212.78,212.83,41700.0,177.4495,177.5411,177.2828,177.3245,41700.0
2015-05-29 15:35:00,212.83,212.92,212.82,212.85,15100.0,177.3245,177.3995,177.3161,177.3411,15100.0
2015-05-29 15:40:00,212.88,213.09,212.88,213.01,35800.0,177.3661,177.5411,177.3661,177.4745,35800.0
2015-05-29 15:45:00,212.98,212.99,212.86,212.86,18300.0,177.4495,177.4578,177.3495,177.3495,18300.0
2015-05-29 15:50:00,212.85,212.85,212.71,212.77,58300.0,177.3411,177.3411,177.2245,177.2745,58300.0
2015-05-29 15:55:00,212.77,212.86,212.52,212.53,273500.0,177.2745,177.3495,177.0662,177.0745,273500.0
2015-06-01 09:30:00,213.35,213.54,213.21,213.21,63424.0,177.7577,177.916,177.6411,177.6411,63424.0
2015-06-01 09:35:00,213.11,213.12,212.82,212.94,20054.0,177.5578,177.5661,177.3161,177.4161,20054.0
2015-06-01 09:40:00,212.86,212.98,212.81,212.86,24771.0,177.3495,177.4495,177.3078,177.3495,24771.0
2015-06-01 09:45:00,212.87,212.88,212.49,212.53,59576.0,177.3578,177.3661,177.0412,177.0745,59576.0
2015-06-01 09:50:00,212.47,212.56,212.4,212.55,29447.0,177.0245,177.0995,176.9662,177.0912,29447.0
2015-06-01 09:55:00,212.55,212.72,212.51,212.71,45814.0,177.0912,177.2328,177.0579,177.2245,45814.0
2015-06-01 10:00:00,212.73,213.15,212.71,213.01,118312.0,177.2412,177.5911,177.2245,177.4745,118312.0
2015-06-01 10:05:00,213.03,213.03,212.73,212.86,81137.0,177.4911,177.4911,177.2412,177.3495,81137.0
2015-06-01 10:10:00,212.86,212.86,212.3,212.3,28481.0,177.3495,177.3495,176.8829,176.8829,28481.0
2015-06-01 10:15:00,212.35,212.38,212.05,212.12,47767.0,176.9246,176.9496,176.6746,176.7329,47767.0
2015-06-01 10:20:00,212.08,212.5,212.08,212.41,34883.0,176.6996,177.0495,176.6996,176.9745,34883.0
2015-06-01 10:25:00,212.35,212.57,212.25,212.52,22675.0,176.9246,177.1079,176.8412,177.0662,22675.0
2015-06-01 10:30:00,212.42,212.54,212.23,212.49,24832.0,176.9829,177.0829,176.8246,177.0412,24832.0
2015-06-01 10:35:00,212.45,212.55,212.27,212.44,9422.0,177.0079,177.0912,176.8579,176.9995,9422.0
2015-06-01 10:40:00,212.41,212.41,212.23,212.23,14423.0,176.9745,176.9745,176.8246,176.8246,14423.0
2015-06-01 10:45:00,212.2,212.38,212.13,212.37,14725.0,176.7996,176.9496,176.7413,176.9412,14725.0
2015-06-01 10:50:00,212.38,212.49,212.38,212.44,8901.0,176.9496,177.0412,176.9496,176.9995,8901.0
2015-06-01 10:55:00,212.41,212.8,212.33,212.74,97026.0,176.9745,177.2995,176.9079,177.2495,97026.0
2015-06-01 11:00:00,212.74,212.96,212.72,212.96,32626.0,177.2495,177.4328,177.2328,177.4328,32626.0
2015-06-01 11:05:00,212.94,213.0,212.82,212.85,10157.0,177.4161,177.4661,177.3161,177.3411,10157.0
2015-06-01 11:10:00,212.82,212.91,212.74,212.74,6018.0,177.3161,177.3911,177.2495,177.2495,6018.0
2015-06-01 11:15:00,212.72,212.77,212.67,212.73,14537.0,177.2328,177.2745,177.1912,177.2412,14537.0
2015-06-01 11:20:00,212.73,212.87,212.72,212.79,5300.0,177.2412,177.3578,177.2328,177.2912,5300.0
2015-06-01 11:25:00,212.79,212.79,212.49,212.51,20181.0,177.2912,177.2912,177.0412,177.0579,20181.0
2015-06-01 11:30:00,212.51,212.62,212.48,212.6,10919.0,177.0579,177.1495,177.0329,177.1329,10919.0
2015-06-01 11:35:00,212.61,212.67,212.48,212.61,14231.0,177.1412,177.1912,177.0329,177.1412,14231.0
2015-06-01 11:40:00,212.6,212.67,212.55,212.66,4039.0,177.1329,177.1912,177.0912,177.1828,4039.0
2015-06-01 11:45:00,212.71,212.71,212.58,212.58,1190.0,177.2245,177.2245,177.1162,177.1162,1190.0
2015-06-01 11:50:00,212.57,212.65,212.54,212.59,14950.0,177.1079,177.1745,177.0829,177.1245,14950.0
2015-06-01 11:55:00,212.66,212.66,212.54,212.59,3328.0,177.1828,177.1828,177.0829,177.1245,3328.0
2015-06-01 12:00:00,212.57,212.76,212.56,212.76,4314.0,177.1079,177.2662,177.0995,177.2662,4314.0
2015-06-01 12:05:00,212.77,212.78,212.64,212.75,10502.0,177.2745,177.2828,177.1662,177.2578,10502.0
2015-06-01 12:10:00,212.74,212.74,212.67,212.7,3100.0,177.2495,177.2495,177.1912,177.2162,3100.0
2015-06-01 12:15:00,212.73,213.18,212.7,213.15,56298.0,177.2412,177.6161,177.2162,177.5911,56298.0
2015-06-01 12:20:00,213.16,213.21,213.06,213.16,9572.0,177.5994,177.6411,177.5161,177.5994,9572.0
2015-06-01 12:25:00,213.15,213.31,213.13,213.31,40967.0,177.5911,177.7244,177.5744,177.7244,40967.0
2015-06-01 12:30:00,213.32,213.34,213.2,213.21,45692.0,177.7327,177.7494,177.6328,177.6411,45692.0
2015-06-01 12:35:00,213.23,213.25,213.18,213.22,76029.0,177.6578,177.6744,177.6161,177.6494,76029.0
2015-06-01 12:40:00,213.21,213.24,213.16,213.21,86694.0,177.6411,177.6661,177.5994,177.6411,86694.0
2015-06-01 12:45:00,213.23,213.24,213.19,213.21,69264.0,177.6578,177.6661,177.6244,177.6411,69264.0
2015-06-01 12:50:00,213.21,213.29,213.19,213.26,52239.0,177.6411,177.7077,177.6244,177.6827,52239.0
2015-06-01 12:55:00,213.26,213.43,213.24,213.4,24916.0,177.6827,177.8244,177.6661,177.7994,24916.0
2015-06-01 13:00:00,213.43,213.51,213.35,213.38,27797.0,177.8244,177.891,177.7577,177.7827,27797.0
2015-06-01 13:05:00,213.36,213.4,213.33,213.38,10415.0,177.7661,177.7994,177.7411,177.7827,10415.0
2015-06-01 13:10:00,213.39,213.45,213.36,213.38,6073.0,177.7911,177.841,177.7661,177.7827,6073.0
2015-06-01 13:15:00,213.37,213.38,213.28,213.29,52319.0,177.7744,177.7827,177.6994,177.7077,52319.0
2015-06-01 13:20:00,213.3,213.4,213.3,213.4,4067.0,177.7161,177.7994,177.7161,177.7994,4067.0
2015-06-01 13:25:00,213.43,213.44,213.36,213.44,6342.0,177.8244,177.8327,177.7661,177.8327,6342.0
2015-06-01 13:30:00,213.44,213.53,213.37,213.38,20108.0,177.8327,177.9077,177.7744,177.7827,20108.0
2015-06-01 13:35:00,213.36,213.39,213.36,213.39,2259.0,177.7661,177.7911,177.7661,177.7911,2259.0
2015-06-01 13:40:00,213.41,213.44,213.35,213.41,4376.0,177.8077,177.8327,177.7577,177.8077,4376.0
2015-06-01 13:45:00,213.43,213.49,213.43,213.49,4981.0,177.8244,177.8744,177.8244,177.8744,4981.0
2015-06-01 13:50:00,213.46,213.47,213.36,213.43,9725.0,177.8494,177.8577,177.7661,177.8244,9725.0
2015-06-01 13:55:00,213.41,213.48,213.36,213.48,6320.0,177.8077,177.866,177.7661,177.866,6320.0
2015-06-01 14:00:00,213.47,213.54,213.44,213.44,5880.0,177.8577,177.916,177.8327,177.8327,5880.0
2015-06-01 14:05:00,213.46,213.49,213.42,213.46,13318.0,177.8494,177.8744,177.8161,177.8494,13318.0
2015-06-01 14:10:00,213.46,213.49,213.41,213.42,4127.0,177.8494,177.8744,177.8077,177.8161,4127.0
2015-06-01 14:15:00,213.44,213.58,213.43,213.56,7160.0,177.8327,177.9494,177.8244,177.9327,7160.0
2015-06-01 14:20:00,213.52,213.7,213.51,213.68,16951.0,177.8994,178.0493,177.891,178.0327,16951.0
2015-06-01 14:25:00,213.7,213.74,213.66,213.66,44081.0,178.0493,178.0827,178.016,178.016,44081.0
2015-06-01 14:30:00,213.68,213.77,213.6,213.61,27688.0,178.0327,178.1077,177.966,177.9744,27688.0
2015-06-01 14:35:00,213.6,213.63,213.54,213.55,16040.0,177.966,177.991,177.916,177.9244,16040.0
2015-06-01 14:40:00,213.53,213.61,213.49,213.58,29185.0,177.9077,177.9744,177.8744,177.9494,29185.0
2015-06-01 14:45:00,213.61,213.66,213.54,213.57,14434.0,177.9744,178.016,177.916,177.941,14434.0
2015-06-01 14:50:00,213.59,213.59,213.47,213.57,16877.0,177.9577,177.9577,177.8577,177.941,16877.0
2015-06-01 14:55:00,213.57,213.6,213.55,213.57,10128.0,177.941,177.966,177.9244,177.941,10128.0
2015-06-01 15:00:00,213.56,213.65,213.56,213.59,26800.0,177.9327,178.0077,177.9327,177.9577,26800.0
2015-06-01 15:05:00,213.59,213.68,213.58,213.66,13239.0,177.9577,178.0327,177.9494,178.016,13239.0
2015-06-01 15:10:00,213.66,213.66,213.58,213.63,57591.0,178.016,178.016,177.9494,177.991,57591.0
2015-06-01 15:15:00,213.64,213.65,213.53,213.53,32578.0,177.9994,178.0077,177.9077,177.9077,32578.0
2015-06-01 15:20:00,213.54,213.54,213.46,213.47,21158.0,177.916,177.916,177.8494,177.8577,21158.0
2015-06-01 15:25:00,213.47,213.48,213.42,213.45,20235.0,177.8577,177.866,177.8161,177.841,20235.0
2015-06-01 15:30:00,213.43,213.45,213.14,213.23,28684.0,177.8244,177.841,177.5828,177.6578,28684.0
2015-06-01 15:35:00,213.24,213.26,213.1,213.13,21611.0,177.6661,177.6827,177.5494,177.5744,21611.0
2015-06-01 15:40:00,213.12,213.17,213.07,213.12,31543.0,177.5661,177.6078,177.5244,177.5661,31543.0
2015-06-01 15:45:00,213.1,213.14,213.0,213.12,27246.0,177.5494,177.5828,177.4661,177.5661,27246.0
2015-06-01 15:50:00,213.1,213.11,212.91,212.95,96850.0,177.5494,177.5578,177.3911,177.4245,96850.0
2015-06-01 15:55:00,212.95,213.01,212.88,212.99,81520.0,177.4245,177.4745,177.3661,177.4578,81520.0
2015-06-02 09:30:00,212.45,212.54,212.22,212.35,81944.0,177.0079,177.0829,176.8162,176.9246,81944.0
2015-06-02 09:35:00,212.33,212.37,211.84,211.87,138098.0,176.9079,176.9412,176.4996,176.5246,138098.0
2015-06-02 09:40:00,211.86,212.0,211.7,212.0,182888.0,176.5163,176.6329,176.383,176.6329,182888.0
2015-06-02 09:45:00,211.99,211.99,211.78,211.78,56016.0,176.6246,176.6246,176.4496,176.4496,56016.0
2015-06-02 09:50:00,211.77,211.93,211.68,211.92,39878.0,176.4413,176.5746,176.3663,176.5663,39878.0
2015-06-02 09:55:00,211.95,212.27,211.93,212.2,45997.0,176.5913,176.8579,176.5746,176.7996,45997.0
2015-06-02 10:00:00,212.17,212.36,211.97,212.3,42226.0,176.7746,176.9329,176.608,176.8829,42226.0
2015-06-02 10:05:00,212.28,212.46,212.27,212.37,40510.0,176.8662,177.0162,176.8579,176.9412,40510.0
2015-06-02 10:10:00,212.4,212.66,212.39,212.45,43291.0,176.9662,177.1828,176.9579,177.0079,43291.0
2015-06-02 10:15:00,212.44,212.57,212.27,212.32,35467.0,176.9995,177.1079,176.8579,176.8996,35467.0
2015-06-02 10:20:00,212.35,212.57,212.33,212.57,35243.0,176.9246,177.1079,176.9079,177.1079,35243.0
2015-06-02 10:25:00,212.57,212.65,212.38,212.41,33726.0,177.1079,177.1745,176.9496,176.9745,33726.0
2015-06-02 10:30:00,212.4,212.56,212.35,212.5,25310.0,176.9662,177.0995,176.9246,177.0495,25310.0
2015-06-02 10:35:00,212.52,212.86,212.47,212.8,79064.0,177.0662,177.3495,177.0245,177.2995,79064.0
2015-06-02 10:40:00,212.8,212.81,212.73,212.77,22039.0,177.2995,177.3078,177.2412,177.2745,22039.0
2015-06-02 10:45:00,212.78,212.9,212.78,212.86,16711.0,177.2828,177.3828,177.2828,177.3495,16711.0
2015-06-02 10:50:00,212.85,212.85,212.67,212.68,22961.0,177.3411,177.3411,177.1912,177.1995,22961.0
2015-06-02 10:55:00,212.67,212.7,212.59,212.59,14306.0,177.1912,177.2162,177.1245,177.1245,14306.0
2015-06-02 11:00:00,212.57,212.7,212.52,212.64,25578.0,177.1079,177.2162,177.0662,177.1662,25578.0
2015-06-02 11:05:00,212.63,212.81,212.54,212.79,15231.0,177.1578,177.3078,177.0829,177.2912,15231.0
2015-06-02 11:10:00,212.81,212.85,212.67,212.73,17467.0,177.3078,177.3411,177.1912,177.2412,17467.0
2015-06-02 11:15:00,212.73,212.76,212.5,212.5,21781.0,177.2412,177.2662,177.0495,177.0495,21781.0
2015-06-02 11:20:00,212.5,212.6,212.5,212.59,26824.0,177.0495,177.1329,177.0495,177.1245,26824.0
2015-06-02 11:25:00,212.58,212.58,212.47,212.51,27055.0,177.1162,177.1162,177.0245,177.0579,27055.0
2015-06-02 11:30:00,212.49,212.65,212.48,212.58,13567.0,177.0412,177.1745,177.0329,177.1162,13567.0
2015-06-02 11:35:00,212.55,212.65,212.55,212.61,16017.0,177.0912,177.1745,177.0912,177.1412,16017.0
2015-06-02 11:40:00,212.65,212.69,212.63,212.69,8426.0,177.1745,177.2078,177.1578,177.2078,8426.0
2015-06-02 11:45:00,212.7,212.7,212.63,212.68,8015.0,177.2162,177.2162,177.1578,177.1995,8015.0
2015-06-02 11:50:00,212.7,212.78,212.66,212.76,25779.0,177.2162,177.2828,177.1828,177.2662,25779.0
2015-06-02 11:55:00,212.78,212.82,212.7,212.8,12356.0,177.2828,177.3161,177.2162,177.2995,12356.0
2015-06-02 12:00:00,212.79,213.19,212.77,213.13,59125.0,177.2912,177.6244,177.2745,177.5744,59125.0
2015-06-02 12:05:00,213.16,213.41,213.13,213.33,96915.0,177.5994,177.8077,177.5744,177.7411,96915.0
2015-06-02 12:10:00,213.33,213.39,213.19,213.19,27399.0,177.7411,177.7911,177.6244,177.6244,27399.0
2015-06-02 12:15:00,213.23,213.26,213.18,213.18,8707.0,177.6578,177.6827,177.6161,177.6161,8707.0
2015-06-02 12:20:00,213.19,213.32,213.19,213.27,32610.0,177.6244,177.7327,177.6244,177.6911,32610.0
2015-06-02 12:25:00,213.3,213.33,213.2,213.24,22645.0,177.7161,177.7411,177.6328,177.6661,22645.0
2015-06-02 12:30:00,213.24,213.3,213.22,213.26,12902.0,177.6661,177.7161,177.6494,177.6827,12902.0
2015-06-02 12:35:00,213.26,213.33,213.24,213.3,37155.0,177.6827,177.7411,177.6661,177.7161,37155.0
2015-06-02 12:40:00,213.27,213.36,213.24,213.26,29862.0,177.6911,177.7661,177.6661,177.6827,29862.0
2015-06-02 12:45:00,213.25,213.43,213.25,213.43,33267.0,177.6744,177.8244,177.6744,177.8244,33267.0
2015-06-02 12:50:00,213.44,213.54,213.41,213.42,54061.0,177.8327,177.916,177.8077,177.8161,54061.0
2015-06-02 12:55:00,213.44,213.5,213.43,213.45,15874.0,177.8327,177.8827,177.8244,177.841,15874.0
2015-06-02 13:00:00,213.43,213.52,213.42,213.48,22392.0,177.8244,177.8994,177.8161,177.866,22392.0
2015-06-02 13:05:00,213.48,213.48,213.37,213.39,22020.0,177.866,177.866,177.7744,177.7911,22020.0
2015-06-02 13:10:00,213.39,213.42,213.38,213.39,9636.0,177.7911,177.8161,177.7827,177.7911,9636.0
2015-06-02 13:15:00,213.4,213.48,213.37,213.47,25138.0,177.7994,177.866,177.7744,177.8577,25138.0
2015-06-02 13:20:00,213.47,213.6,213.45,213.47,29249.0,177.8577,177.966,177.841,177.8577,29249.0
2015-06-02 13:25:00,213.44,213.46,213.39,213.39,12583.0,177.8327,177.8494,177.7911,177.7911,12583.0
2015-06-02 13:30:00,213.42,213.48,213.3,213.35,26352.0,177.8161,177.866,177.7161,177.7577,26352.0
2015-06-02 13:35:00,213.34,213.41,213.34,213.41,11512.0,177.7494,177.8077,177.7494,177.8077,11512.0
2015-06-02 13:40:00,213.4,213.43,213.39,213.42,12383.0,177.7994,177.8244,177.7911,177.8161,12383.0
2015-06-02 13:45:00,213.44,213.5,213.44,213.46,12886.0,177.8327,177.8827,177.8327,177.8494,12886.0
2015-06-02 13:50:00,213.45,213.6,213.41,213.54,39223.0,177.841,177.966,177.8077,177.916,39223.0
2015-06-02 13:55:00,213.54,213.6,213.52,213.54,24536.0,177.916,177.966,177.8994,177.916,24536.0
2015-06-02 14:00:00,213.54,213.55,213.48,213.52,34101.0,177.916,177.9244,177.866,177.8994,34101.0
2015-06-02 14:05:00,213.52,213.58,213.49,213.51,19194.0,177.8994,177.9494,177.8744,177.891,19194.0
2015-06-02 14:10:00,213.49,213.5,213.24,213.24,37565.0,177.8744,177.8827,177.6661,177.6661,37565.0
2015-06-02 14:15:00,213.23,213.29,213.2,213.21,30514.0,177.6578,177.7077,177.6328,177.6411,30514.0
2015-06-02 14:20:00,213.2,213.32,213.17,213.29,25430.0,177.6328,177.7327,177.6078,177.7077,25430.0
2015-06-02 14:25:00,213.29,213.3,213.24,213.25,15993.0,177.7077,177.7161,177.6661,177.6744,15993.0
2015-06-02 14:30:00,213.26,213.31,213.25,213.29,23745.0,177.6827,177.7244,177.6744,177.7077,23745.0
2015-06-02 14:35:00,213.29,213.31,213.06,213.06,25671.0,177.7077,177.7244,177.5161,177.5161,25671.0
2015-06-02 14:40:00,213.05,213.07,213.0,213.01,57359.0,177.5078,177.5244,177.4661,177.4745,57359.0
2015-06-02 14:45:00,213.0,213.02,212.89,212.89,38544.0,177.4661,177.4828,177.3745,177.3745,38544.0
2015-06-02 14:50:00,212.89,212.95,212.81,212.95,51524.0,177.3745,177.4245,177.3078,177.4245,51524.0
2015-06-02 14:55:00,212.95,213.09,212.94,213.09,33765.0,177.4245,177.5411,177.4161,177.5411,33765.0
2015-06-02 15:00:00,213.09,213.09,213.0,213.02,22254.0,177.5411,177.5411,177.4661,177.4828,22254.0
2015-06-02 15:05:00,213.01,213.01,212.75,212.91,29212.0,177.4745,177.4745,177.2578,177.3911,29212.0
2015-06-02 15:10:00,212.91,213.01,212.81,212.81,17098.0,177.3911,177.4745,177.3078,177.3078,17098.0
2015-06-02 15:15:00,212.81,212.97,212.81,212.9,15376.0,177.3078,177.4411,177.3078,177.3828,15376.0
2015-06-02 15:20:00,212.9,212.99,212.81,212.82,16530.0,177.3828,177.4578,177.3078,177.3161,16530.0
2015-06-02 15:25:00,212.84,212.96,212.8,212.88,11145.0,177.3328,177.4328,177.2995,177.3661,11145.0
2015-06-02 15:30:00,212.8,212.93,212.77,212.92,8610.0,177.2995,177.4078,177.2745,177.3995,8610.0
2015-06-02 15:35:00,212.94,213.0,212.89,212.9,15446.0,177.4161,177.4661,177.3745,177.3828,15446.0
2015-06-02 15:40:00,212.85,212.92,212.82,212.82,19157.0,177.3411,177.3995,177.3161,177.3161,19157.0
2015-06-02 15:45:00,212.82,212.85,212.67,212.81,72849.0,177.3161,177.3411,177.1912,177.3078,72849.0
2015-06-02 15:50:00,212.77,212.84,212.74,212.83,39752.0,177.2745,177.3328,177.2495,177.3245,39752.0
2015-06-02 15:55:00,212.83,212.86,212.75,212.77,109224.0,177.3245,177.3495,177.2578,177.2745,109224.0
2015-06-03 09:30:00,213.39,213.58,212.84,212.84,113268.0,177.7911,177.9494,177.3328,177.3328,113268.0
2015-06-03 09:35:00,212.8,213.08,212.76,212.93,36001.0,177.2995,177.5328,177.2662,177.4078,36001.0
2015-06-03 09:40:00,212.94,213.26,212.86,213.23,23725.0,177.4161,177.6827,177.3495,177.6578,23725.0
2015-06-03 09:45:00,213.23,213.35,213.19,213.25,14826.0,177.6578,177.7577,177.6244,177.6744,14826.0
2015-06-03 09:50:00,213.28,213.3,213.09,213.27,12539.0,177.6994,177.7161,177.5411,177.6911,12539.0
2015-06-03 09:55:00,213.27,213.41,213.22,213.37,14952.0,177.6911,177.8077,177.6494,177.7744,14952.0
2015-06-03 10:00:00,213.36,213.39,213.02,213.27,44097.0,177.7661,177.7911,177.4828,177.6911,44097.0
2015-06-03 10:05:00,213.24,213.31,213.07,213.24,70507.0,177.6661,177.7244,177.5244,177.6661,70507.0
2015-06-03 10:10:00,213.29,213.8,213.29,213.8,46000.0,177.7077,178.1327,177.7077,178.1327,46000.0
2015-06-03 10:15:00,213.86,213.87,213.7,213.75,22057.0,178.1826,178.191,178.0493,178.091,22057.0
2015-06-03 10:20:00,213.74,213.98,213.74,213.85,18868.0,178.0827,178.2826,178.0827,178.1743,18868.0
2015-06-03 10:25:00,213.85,213.92,213.83,213.9,24296.0,178.1743,178.2326,178.1577,178.216,24296.0
2015-06-03 10:30:00,213.92,214.1,213.92,213.92,97996.0,178.2326,178.3826,178.2326,178.2326,97996.0
2015-06-03 10:35:00,213.92,213.95,213.88,213.95,28916.0,178.2326,178.2576,178.1993,178.2576,28916.0
2015-06-03 10:40:00,213.96,213.96,213.8,213.86,26280.0,178.266,178.266,178.1327,178.1826,26280.0
2015-06-03 10:45:00,213.85,213.99,213.81,213.99,25132.0,178.1743,178.291,178.141,178.291,25132.0
2015-06-03 10:50:00,214.0,214.01,213.9,213.98,20273.0,178.2993,178.3076,178.216,178.2826,20273.0
2015-06-03 10:55:00,213.97,214.01,213.91,213.98,18098.0,178.2743,178.3076,178.2243,178.2826,18098.0
2015-06-03 11:00:00,213.95,214.05,213.91,213.91,14026.0,178.2576,178.341,178.2243,178.2243,14026.0
2015-06-03 11:05:00,213.95,213.95,213.8,213.85,124291.0,178.2576,178.2576,178.1327,178.1743,124291.0
2015-06-03 11:10:00,213.86,213.92,213.8,213.89,130693.0,178.1826,178.2326,178.1327,178.2076,130693.0
2015-06-03 11:15:00,213.91,213.95,213.83,213.93,54291.0,178.2243,178.2576,178.1577,178.241,54291.0
2015-06-03 11:20:00,213.92,213.93,213.81,213.89,89714.0,178.2326,178.241,178.141,178.2076,89714.0
2015-06-03 11:25:00,213.89,213.9,213.65,213.69,147324.0,178.2076,178.216,178.0077,178.041,147324.0
2015-06-03 11:30:00,213.7,213.82,213.66,213.73,34889.0,178.0493,178.1493,178.016,178.0743,34889.0
2015-06-03 11:35:00,213.73,213.78,213.61,213.63,68590.0,178.0743,178.116,177.9744,177.991,68590.0
2015-06-03 11:40:00,213.62,213.62,213.36,213.44,148263.0,177.9827,177.9827,177.7661,177.8327,148263.0
2015-06-03 11:45:00,213.42,213.43,213.27,213.29,76729.0,177.8161,177.8244,177.6911,177.7077,76729.0
2015-06-03 11:50:00,213.27,213.28,213.1,213.18,77686.0,177.6911,177.6994,177.5494,177.6161,77686.0
2015-06-03 11:55:00,213.18,213.34,213.15,213.33,62740.0,177.6161,177.7494,177.5911,177.7411,62740.0
2015-06-03 12:00:00,213.33,213.39,213.25,213.34,65012.0,177.7411,177.7911,177.6744,177.7494,65012.0
2015-06-03 12:05:00,213.33,213.34,213.15,213.27,84138.0,177.7411,177.7494,177.5911,177.6911,84138.0
2015-06-03 12:10:00,213.28,213.33,213.18,213.18,22646.0,177.6994,177.7411,177.6161,177.6161,22646.0
2015-06-03 12:15:00,213.18,213.28,213.08,213.09,24624.0,177.6161,177.6994,177.5328,177.5411,24624.0
2015-06-03 12:20:00,213.09,213.13,212.99,213.03,33897.0,177.5411,177.5744,177.4578,177.4911,33897.0
2015-06-03 12:25:00,213.03,213.13,212.93,213.1,95213.0,177.4911,177.5744,177.4078,177.5494,95213.0
2015-06-03 12:30:00,213.1,213.17,212.97,212.99,45068.0,177.5494,177.6078,177.4411,177.4578,45068.0
2015-06-03 12:35:00,213.0,213.22,213.0,213.18,28025.0,177.4661,177.6494,177.4661,177.6161,28025.0
2015-06-03 12:40:00,213.16,213.21,213.04,213.08,19807.0,177.5994,177.6411,177.4994,177.5328,19807.0
2015-06-03 12:45:00,213.09,213.09,212.97,213.07,19671.0,177.5411,177.5411,177.4411,177.5244,19671.0
2015-06-03 12:50:00,213.06,213.1,212.92,213.1,28160.0,177.5161,177.5494,177.3995,177.5494,28160.0
2015-06-03 12:55:00,213.11,213.26,213.05,213.24,48594.0,177.5578,177.6827,177.5078,177.6661,48594.0
2015-06-03 13:00:00,213.24,213.32,213.17,213.19,132236.0,177.6661,177.7327,177.6078,177.6244,132236.0
2015-06-03 13:05:00,213.19,213.28,213.19,213.23,19883.0,177.6244,177.6994,177.6244,177.6578,19883.0
2015-06-03 13:10:00,213.23,213.36,213.2,213.32,53060.0,177.6578,177.7661,177.6328,177.7327,53060.0
2015-06-03 13:15:00,213.32,213.38,213.29,213.35,44973.0,177.7327,177.7827,177.7077,177.7577,44973.0
2015-06-03 13:20:00,213.35,213.36,213.17,213.2,88075.0,177.7577,177.7661,177.6078,177.6328,88075.0
2015-06-03 13:25:00,213.24,213.28,213.19,213.28,12747.0,177.6661,177.6994,177.6244,177.6994,12747.0
2015-06-03 13:30:00,213.27,213.27,213.12,213.26,22556.0,177.6911,177.6911,177.5661,177.6827,22556.0
2015-06-03 13:35:00,213.27,213.31,213.21,213.24,16602.0,177.6911,177.7244,177.6411,177.6661,16602.0
2015-06-03 13:40:00,213.24,213.33,213.23,213.23,15651.0,177.6661,177.7411,177.6578,177.6578,15651.0
2015-06-03 13:45:00,213.23,213.25,213.18,213.25,16478.0,177.6578,177.6744,177.6161,177.6744,16478.0
2015-06-03 13:50:00,213.25,213.33,213.25,213.33,8849.0,177.6744,177.7411,177.6744,177.7411,8849.0
2015-06-03 13:55:00,213.33,213.36,213.27,213.32,33632.0,177.7411,177.7661,177.6911,177.7327,33632.0
2015-06-03 14:00:00,213.33,213.48,213.33,213.43,31144.0,177.7411,177.866,177.7411,177.8244,31144.0
2015-06-03 14:05:00,213.44,213.53,213.4,213.41,14851.0,177.8327,177.9077,177.7994,177.8077,14851.0
2015-06-03 14:10:00,213.42,213.51,213.42,213.5,10818.0,177.8161,177.891,177.8161,177.8827,10818.0
2015-06-03 14:15:00,213.51,213.61,213.49,213.56,21520.0,177.891,177.9744,177.8744,177.9327,21520.0
2015-06-03 14:20:00,213.58,213.69,213.56,213.66,21598.0,177.9494,178.041,177.9327,178.016,21598.0
2015-06-03 14:25:00,213.66,213.68,213.57,213.63,15944.0,178.016,178.0327,177.941,177.991,15944.0
2015-06-03 14:30:00,213.63,213.66,213.49,213.52,19379.0,177.991,178.016,177.8744,177.8994,19379.0
2015-06-03 14:35:00,213.52,213.57,213.5,213.52,23426.0,177.8994,177.941,177.8827,177.8994,23426.0
2015-06-03 14:40:00,213.54,213.57,213.51,213.53,13036.0,177.916,177.941,177.891,177.9077,13036.0
2015-06-03 14:45:00,213.52,213.56,213.48,213.5,18409.0,177.8994,177.9327,177.866,177.8827,18409.0
2015-06-03 14:50:00,213.48,213.54,213.43,213.43,16030.0,177.866,177.916,177.8244,177.8244,16030.0
2015-06-03 14:55:00,213.43,213.45,213.37,213.4,20961.0,177.8244,177.841,177.7744,177.7994,20961.0
2015-06-03 15:00:00,213.44,213.53,213.35,213.41,17886.0,177.8327,177.9077,177.7577,177.8077,17886.0
2015-06-03 15:05:00,213.42,213.47,213.41,213.43,7528.0,177.8161,177.8577,177.8077,177.8244,7528.0
2015-06-03 15:10:00,213.44,213.51,213.43,213.46,18592.0,177.8327,177.891,177.8244,177.8494,18592.0
2015-06-03 15:15:00,213.45,213.45,213.17,213.22,56165.0,177.841,177.841,177.6078,177.6494,56165.0
2015-06-03 15:20:00,213.24,213.27,213.17,213.26,17406.0,177.6661,177.6911,177.6078,177.6827,17406.0
2015-06-03 15:25:00,213.27,213.34,213.26,213.27,24794.0,177.6911,177.7494,177.6827,177.6911,24794.0
2015-06-03 15:30:00,213.26,213.31,213.22,213.3,24673.0,177.6827,177.7244,177.6494,177.7161,24673.0
2015-06-03 15:35:00,213.31,213.45,213.28,213.44,22008.0,177.7244,177.841,177.6994,177.8327,22008.0
2015-06-03 15:40:00,213.42,213.45,213.31,213.38,12124.0,177.8161,177.841,177.7244,177.7827,12124.0
2015-06-03 15:45:00,213.37,213.39,213.27,213.28,18907.0,177.7744,177.7911,177.6911,177.6994,18907.0
2015-06-03 15:50:00,213.27,213.32,213.26,213.31,31289.0,177.6911,177.7327,177.6827,177.7244,31289.0
2015-06-03 15:55:00,213.33,213.36,213.21,213.36,77273.0,177.7411,177.7661,177.6411,177.7661,77273.0
2015-06-04 09:30:00,212.49,212.65,212.24,212.31,45415.0,177.0412,177.1745,176.8329,176.8912,45415.0
2015-06-04 09:35:00,212.25,212.42,212.02,212.38,20248.0,176.8412,176.9829,176.6496,176.9496,20248.0
2015-06-04 09:40:00,212.34,212.71,212.34,212.54,50462.0,176.9162,177.2245,176.9162,177.0829,50462.0
2015-06-04 09:45:00,212.46,212.56,212.32,212.36,36152.0,177.0162,177.0995,176.8996,176.9329,36152.0
2015-06-04 09:50:00,212.38,212.76,212.25,212.75,19574.0,176.9496,177.2662,176.8412,177.2578,19574.0
2015-06-04 09:55:00,212.73,212.86,212.73,212.81,22445.0,177.2412,177.3495,177.2412,177.3078,22445.0
2015-06-04 10:00:00,212.79,213.17,212.74,213.05,43065.0,177.2912,177.6078,177.2495,177.5078,43065.0
2015-06-04 10:05:00,213.05,213.18,213.0,213.07,14780.0,177.5078,177.6161,177.4661,177.5244,14780.0
2015-06-04 10:10:00,213.09,213.19,212.98,212.99,13278.0,177.5411,177.6244,177.4495,177.4578,13278.0
2015-06-04 10:15:00,212.94,212.99,212.87,212.94,10313.0,177.4161,177.4578,177.3578,177.4161,10313.0
2015-06-04 10:20:00,212.96,213.01,212.84,212.84,10160.0,177.4328,177.4745,177.3328,177.3328,10160.0
2015-06-04 10:25:00,212.79,212.82,212.66,212.73,5345.0,177.2912,177.3161,177.1828,177.2412,5345.0
2015-06-04 10:30:00,212.66,212.66,212.32,212.42,26978.0,177.1828,177.1828,176.8996,176.9829,26978.0
2015-06-04 10:35:00,212.41,212.49,212.24,212.41,14718.0,176.9745,177.0412,176.8329,176.9745,14718.0
2015-06-04 10:40:00,212.43,212.68,212.42,212.62,16675.0,176.9912,177.1995,176.9829,177.1495,16675.0
2015-06-04 10:45:00,212.62,212.62,212.48,212.61,15791.0,177.1495,177.1495,177.0329,177.1412,15791.0
2015-06-04 10:50:00,212.61,212.67,212.49,212.54,21839.0,177.1412,177.1912,177.0412,177.0829,21839.0
2015-06-04 10:55:00,212.53,212.56,212.27,212.3,12792.0,177.0745,177.0995,176.8579,176.8829,12792.0
2015-06-04 11:00:00,212.28,212.31,212.17,212.25,16656.0,176.8662,176.8912,176.7746,176.8412,16656.0
2015-06-04 11:05:00,212.24,212.24,211.9,212.04,55584.0,176.8329,176.8329,176.5496,176.6663,55584.0
2015-06-04 11:10:00,212.03,212.51,211.95,212.43,73559.0,176.6579,177.0579,176.5913,176.9912,73559.0
2015-06-04 11:15:00,212.44,212.44,212.21,212.29,15167.0,176.9995,176.9995,176.8079,176.8746,15167.0
2015-06-04 11:20:00,212.29,212.39,212.21,212.36,7155.0,176.8746,176.9579,176.8079,176.9329,7155.0
2015-06-04 11:25:00,212.35,212.49,212.25,212.25,8682.0,176.9246,177.0412,176.8412,176.8412,8682.0
2015-06-04 11:30:00,212.26,212.26,212.0,212.06,50356.0,176.8496,176.8496,176.6329,176.6829,50356.0
2015-06-04 11:35:00,212.04,212.07,211.9,212.05,24499.0,176.6663,176.6913,176.5496,176.6746,24499.0
2015-06-04 11:40:00,212.01,212.21,211.93,211.93,8176.0,176.6413,176.8079,176.5746,176.5746,8176.0
2015-06-04 11:45:00,211.93,211.93,211.77,211.88,17362.0,176.5746,176.5746,176.4413,176.533,17362.0
2015-06-04 11:50:00,211.91,212.11,211.91,211.98,14063.0,176.558,176.7246,176.558,176.6163,14063.0
2015-06-04 11:55:00,212.02,212.13,211.83,212.02,15395.0,176.6496,176.7413,176.4913,176.6496,15395.0
2015-06-04 12:00:00,211.97,212.08,211.92,211.96,12076.0,176.608,176.6996,176.5663,176.5996,12076.0
2015-06-04 12:05:00,211.98,212.14,211.98,212.11,7250.0,176.6163,176.7496,176.6163,176.7246,7250.0
2015-06-04 12:10:00,212.11,212.17,212.01,212.09,8605.0,176.7246,176.7746,176.6413,176.7079,8605.0
2015-06-04 12:15:00,212.06,212.16,212.03,212.05,8385.0,176.6829,176.7663,176.6579,176.6746,8385.0
2015-06-04 12:20:00,212.05,212.05,211.95,211.99,14739.0,176.6746,176.6746,176.5913,176.6246,14739.0
2015-06-04 12:25:00,212.04,212.08,211.96,211.99,32819.0,176.6663,176.6996,176.5996,176.6246,32819.0
2015-06-04 12:30:00,211.99,212.21,211.91,212.2,15300.0,176.6246,176.8079,176.558,176.7996,15300.0
2015-06-04 12:35:00,212.2,212.22,212.08,212.18,16940.0,176.7996,176.8162,176.6996,176.7829,16940.0
2015-06-04 12:40:00,212.13,212.13,211.99,212.08,7843.0,176.7413,176.7413,176.6246,176.6996,7843.0
2015-06-04 12:45:00,212.04,212.16,212.04,212.09,23026.0,176.6663,176.7663,176.6663,176.7079,23026.0
2015-06-04 12:50:00,212.09,212.12,212.0,212.06,107173.0,176.7079,176.7329,176.6329,176.6829,107173.0
2015-06-04 12:55:00,212.06,212.06,211.88,211.93,22699.0,176.6829,176.6829,176.533,176.5746,22699.0
2015-06-04 13:00:00,211.88,211.9,211.69,211.74,47234.0,176.533,176.5496,176.3747,176.4163,47234.0
2015-06-04 13:05:00,211.76,211.79,211.52,211.58,67850.0,176.433,176.458,176.233,176.283,67850.0
2015-06-04 13:10:00,211.58,211.78,211.58,211.66,20182.0,176.283,176.4496,176.283,176.3497,20182.0
2015-06-04 13:15:00,211.65,211.65,211.26,211.39,180380.0,176.3413,176.3413,176.0164,176.1247,180380.0
2015-06-04 13:20:00,211.36,211.37,211.17,211.36,47843.0,176.0997,176.108,175.9414,176.0997,47843.0
2015-06-04 13:25:00,211.37,211.47,211.31,211.37,92252.0,176.108,176.1914,176.0581,176.108,92252.0
2015-06-04 13:30:00,211.37,211.39,211.23,211.33,156995.0,176.108,176.1247,175.9914,176.0747,156995.0
2015-06-04 13:35:00,211.36,211.5,211.27,211.46,22236.0,176.0997,176.2164,176.0247,176.183,22236.0
2015-06-04 13:40:00,211.48,211.49,211.4,211.46,19509.0,176.1997,176.208,176.133,176.183,19509.0
2015-06-04 13:45:00,211.45,211.45,211.24,211.25,19234.0,176.1747,176.1747,175.9997,176.0081,19234.0
2015-06-04 13:50:00,211.25,211.43,211.22,211.36,134435.0,176.0081,176.158,175.9831,176.0997,134435.0
2015-06-04 13:55:00,211.37,211.37,211.23,211.32,15304.0,176.108,176.108,175.9914,176.0664,15304.0
2015-06-04 14:00:00,211.31,211.41,211.19,211.41,70201.0,176.0581,176.1414,175.9581,176.1414,70201.0
2015-06-04 14:05:00,211.41,211.43,211.24,211.33,21891.0,176.1414,176.158,175.9997,176.0747,21891.0
2015-06-04 14:10:00,211.34,211.65,211.25,211.58,32508.0,176.0831,176.3413,176.0081,176.283,32508.0
2015-06-04 14:15:00,211.6,211.64,211.5,211.54,11829.0,176.2997,176.333,176.2164,176.2497,11829.0
2015-06-04 14:20:00,211.54,211.76,211.54,211.69,18160.0,176.2497,176.433,176.2497,176.3747,18160.0
2015-06-04 14:25:00,211.72,211.74,211.52,211.53,14366.0,176.3997,176.4163,176.233,176.2414,14366.0
2015-06-04 14:30:00,211.53,211.59,211.49,211.54,13841.0,176.2414,176.2913,176.208,176.2497,13841.0
2015-06-04 14:35:00,211.48,211.52,211.41,211.46,26371.0,176.1997,176.233,176.1414,176.183,26371.0
2015-06-04 14:40:00,211.47,211.61,211.46,211.55,79024.0,176.1914,176.308,176.183,176.258,79024.0
2015-06-04 14:45:00,211.54,211.59,211.43,211.47,23829.0,176.2497,176.2913,176.158,176.1914,23829.0
2015-06-04 14:50:00,211.49,211.6,211.45,211.5,16778.0,176.208,176.2997,176.1747,176.2164,16778.0
2015-06-04 14:55:00,211.49,211.62,211.46,211.54,31152.0,176.208,176.3163,176.183,176.2497,31152.0
2015-06-04 15:00:00,211.54,211.74,211.54,211.73,11798.0,176.2497,176.4163,176.2497,176.408,11798.0
2015-06-04 15:05:00,211.73,211.75,211.55,211.63,16563.0,176.408,176.4247,176.258,176.3247,16563.0
2015-06-04 15:10:00,211.64,211.64,211.5,211.61,9117.0,176.333,176.333,176.2164,176.308,9117.0
2015-06-04 15:15:00,211.61,211.61,211.31,211.35,28530.0,176.308,176.308,176.0581,176.0914,28530.0
2015-06-04 15:20:00,211.34,211.41,211.28,211.29,28353.0,176.0831,176.1414,176.0331,176.0414,28353.0
2015-06-04 15:25:00,211.26,211.43,211.26,211.36,40763.0,176.0164,176.158,176.0164,176.0997,40763.0
2015-06-04 15:30:00,211.33,211.36,211.2,211.31,24509.0,176.0747,176.0997,175.9664,176.0581,24509.0
2015-06-04 15:35:00,211.28,211.33,211.22,211.31,22819.0,176.0331,176.0747,175.9831,176.0581,22819.0
2015-06-04 15:40:00,211.33,211.43,211.3,211.33,22670.0,176.0747,176.158,176.0497,176.0747,22670.0
2015-06-04 15:45:00,211.32,211.37,211.29,211.33,23006.0,176.0664,176.108,176.0414,176.0747,23006.0
2015-06-04 15:50:00,211.3,211.3,211.16,211.27,51416.0,176.0497,176.0497,175.9331,176.0247,51416.0
2015-06-04 15:55:00,211.25,211.63,211.24,211.63,167521.0,176.0081,176.3247,175.9997,176.3247,167521.0
2015-06-05 09:30:00,211.3,211.54,210.87,210.88,119901.0,176.0497,176.2497,175.6915,175.6998,119901.0
2015-06-05 09:35:00,210.86,211.01,210.61,210.61,110238.0,175.6831,175.8081,175.4748,175.4748,110238.0
2015-06-05 09:40:00,210.57,210.74,210.38,210.67,110123.0,175.4415,175.5831,175.2832,175.5248,110123.0
2015-06-05 09:45:00,210.7,210.82,210.59,210.65,73752.0,175.5498,175.6498,175.4582,175.5082,73752.0
2015-06-05 09:50:00,210.61,211.05,210.61,211.04,54944.0,175.4748,175.8414,175.4748,175.8331,54944.0
2015-06-05 09:55:00,211.02,211.14,210.92,211.13,29265.0,175.8164,175.9164,175.7331,175.9081,29265.0
2015-06-05 10:00:00,211.09,211.63,211.07,211.55,99845.0,175.8748,176.3247,175.8581,176.258,99845.0
2015-06-05 10:05:00,211.57,211.7,211.41,211.41,225393.0,176.2747,176.383,176.1414,176.1414,225393.0
2015-06-05 10:10:00,211.42,211.45,211.28,211.35,76732.0,176.1497,176.1747,176.0331,176.0914,76732.0
2015-06-05 10:15:00,211.35,211.49,211.33,211.43,10501.0,176.0914,176.208,176.0747,176.158,10501.0
2015-06-05 10:20:00,211.48,211.8,211.46,211.74,20231.0,176.1997,176.4663,176.183,176.4163,20231.0
2015-06-05 10:25:00,211.78,211.81,211.61,211.63,12537.0,176.4496,176.4746,176.308,176.3247,12537.0
2015-06-05 10:30:00,211.64,211.8,211.63,211.76,9409.0,176.333,176.4663,176.3247,176.433,9409.0
2015-06-05 10:35:00,211.83,211.98,211.83,211.92,26060.0,176.4913,176.6163,176.4913,176.5663,26060.0
2015-06-05 10:40:00,211.92,211.99,211.64,211.69,55509.0,176.5663,176.6246,176.333,176.3747,55509.0
2015-06-05 10:45:00,211.69,211.71,211.37,211.47,26797.0,176.3747,176.3913,176.108,176.1914,26797.0
2015-06-05 10:50:00,211.4,211.46,211.21,211.27,24869.0,176.133,176.183,175.9747,176.0247,24869.0
2015-06-05 10:55:00,211.28,211.41,211.22,211.34,43948.0,176.0331,176.1414,175.9831,176.0831,43948.0
2015-06-05 11:00:00,211.33,211.56,211.31,211.56,11663.0,176.0747,176.2663,176.0581,176.2663,11663.0
2015-06-05 11:05:00,211.55,211.55,211.36,211.38,12792.0,176.258,176.258,176.0997,176.1164,12792.0
2015-06-05 11:10:00,211.44,211.51,211.37,211.37,31456.0,176.1664,176.2247,176.108,176.108,31456.0
2015-06-05 11:15:00,211.37,211.47,211.28,211.44,15862.0,176.108,176.1914,176.0331,176.1664,15862.0
2015-06-05 11:20:00,211.49,211.61,211.49,211.5,11862.0,176.208,176.308,176.208,176.2164,11862.0
2015-06-05 11:25:00,211.42,211.55,211.34,211.49,37810.0,176.1497,176.258,176.0831,176.208,37810.0
2015-06-05 11:30:00,211.53,211.55,211.25,211.28,14268.0,176.2414,176.258,176.0081,176.0331,14268.0
2015-06-05 11:35:00,211.28,211.37,211.23,211.37,11024.0,176.0331,176.108,175.9914,176.108,11024.0
2015-06-05 11:40:00,211.33,211.4,211.3,211.3,6920.0,176.0747,176.133,176.0497,176.0497,6920.0
2015-06-05 11:45:00,211.3,211.36,211.2,211.36,11759.0,176.0497,176.0997,175.9664,176.0997,11759.0
2015-06-05 11:50:00,211.35,211.44,211.25,211.41,9127.0,176.0914,176.1664,176.0081,176.1414,9127.0
2015-06-05 11:55:00,211.41,211.42,211.3,211.39,3783.0,176.1414,176.1497,176.0497,176.1247,3783.0
2015-06-05 12:00:00,211.34,211.38,211.24,211.24,6093.0,176.0831,176.1164,175.9997,175.9997,6093.0
2015-06-05 12:05:00,211.25,211.3,211.16,211.26,4846.0,176.0081,176.0497,175.9331,176.0164,4846.0
2015-06-05 12:10:00,211.28,211.36,211.25,211.3,7628.0,176.0331,176.0997,176.0081,176.0497,7628.0
2015-06-05 12:15:00,211.3,211.33,211.24,211.32,12358.0,176.0497,176.0747,175.9997,176.0664,12358.0
2015-06-05 12:20:00,211.3,211.3,211.13,211.15,9779.0,176.0497,176.0497,175.9081,175.9247,9779.0
2015-06-05 12:25:00,211.17,211.18,211.0,211.01,11313.0,175.9414,175.9497,175.7998,175.8081,11313.0
2015-06-05 12:30:00,211.02,211.07,210.88,211.02,16007.0,175.8164,175.8581,175.6998,175.8164,16007.0
2015-06-05 12:35:00,211.02,211.03,210.93,211.0,11128.0,175.8164,175.8248,175.7414,175.7998,11128.0
2015-06-05 12:40:00,211.0,211.35,210.92,211.22,23707.0,175.7998,176.0914,175.7331,175.9831,23707.0
2015-06-05 12:45:00,211.2,211.25,211.18,211.24,2719.0,175.9664,176.0081,175.9497,175.9997,2719.0
2015-06-05 12:50:00,211.3,211.44,211.28,211.42,28821.0,176.0497,176.1664,176.0331,176.1497,28821.0
2015-06-05 12:55:00,211.46,211.48,211.37,211.39,5064.0,176.183,176.1997,176.108,176.1247,5064.0
2015-06-05 13:00:00,211.43,211.43,211.35,211.4,5610.0,176.158,176.158,176.0914,176.133,5610.0
2015-06-05 13:05:00,211.42,211.46,211.38,211.39,10407.0,176.1497,176.183,176.1164,176.1247,10407.0
2015-06-05 13:10:00,211.4,211.41,211.28,211.3,63411.0,176.133,176.1414,176.0331,176.0497,63411.0
2015-06-05 13:15:00,211.3,211.37,211.25,211.37,22720.0,176.0497,176.108,176.0081,176.108,22720.0
2015-06-05 13:20:00,211.39,211.43,211.36,211.38,8748.0,176.1247,176.158,176.0997,176.1164,8748.0
2015-06-05 13:25:00,211.37,211.47,211.3,211.43,21023.0,176.108,176.1914,176.0497,176.158,21023.0
2015-06-05 13:30:00,211.42,211.56,211.41,211.5,11387.0,176.1497,176.2663,176.1414,176.2164,11387.0
2015-06-05 13:35:00,211.52,211.52,211.39,211.45,12593.0,176.233,176.233,176.1247,176.1747,12593.0
2015-06-05 13:40:00,211.45,211.46,211.31,211.36,9916.0,176.1747,176.183,176.0581,176.0997,9916.0
2015-06-05 13:45:00,211.36,211.37,211.24,211.24,12106.0,176.0997,176.108,175.9997,175.9997,12106.0
2015-06-05 13:50:00,211.23,211.32,211.23,211.32,11910.0,175.9914,176.0664,175.9914,176.0664,11910.0
2015-06-05 13:55:00,211.32,211.36,211.28,211.31,14398.0,176.0664,176.0997,176.0331,176.0581,14398.0
2015-06-05 14:00:00,211.32,211.42,211.29,211.42,21759.0,176.0664,176.1497,176.0414,176.1497,21759.0
2015-06-05 14:05:00,211.42,211.44,211.37,211.41,7838.0,176.1497,176.1664,176.108,176.1414,7838.0
2015-06-05 14:10:00,211.4,211.48,211.38,211.48,14047.0,176.133,176.1997,176.1164,176.1997,14047.0
2015-06-05 14:15:00,211.5,211.57,211.47,211.56,12491.0,176.2164,176.2747,176.1914,176.2663,12491.0
2015-06-05 14:20:00,211.56,211.56,211.37,211.43,18692.0,176.2663,176.2663,176.108,176.158,18692.0
2015-06-05 14:25:00,211.42,211.44,211.31,211.38,23290.0,176.1497,176.1664,176.0581,176.1164,23290.0
2015-06-05 14:30:00,211.38,211.42,211.34,211.4,19765.0,176.1164,176.1497,176.0831,176.133,19765.0
2015-06-05 14:35:00,211.42,211.47,211.38,211.4,16965.0,176.1497,176.1914,176.1164,176.133,16965.0
2015-06-05 14:40:00,211.35,211.41,211.3,211.3,11171.0,176.0914,176.1414,176.0497,176.0497,11171.0
2015-06-05 14:45:00,211.3,211.37,211.2,211.27,12794.0,176.0497,176.108,175.9664,176.0247,12794.0
2015-06-05 14:50:00,211.28,211.54,211.28,211.54,24890.0,176.0331,176.2497,176.0331,176.2497,24890.0
2015-06-05 14:55:00,211.47,211.47,211.29,211.37,57697.0,176.1914,176.1914,176.0414,176.108,57697.0
2015-06-05 15:00:00,211.35,211.49,211.35,211.36,15772.0,176.0914,176.208,176.0914,176.0997,15772.0
2015-06-05 15:05:00,211.34,211.44,211.32,211.34,33494.0,176.0831,176.1664,176.0664,176.0831,33494.0
2015-06-05 15:10:00,211.35,211.39,211.32,211.39,16557.0,176.0914,176.1247,176.0664,176.1247,16557.0
2015-06-05 15:15:00,211.37,211.39,211.24,211.28,71733.0,176.108,176.1247,175.9997,176.0331,71733.0
2015-06-05 15:20:00,211.22,211.26,211.14,211.23,18628.0,175.9831,176.0164,175.9164,175.9914,18628.0
2015-06-05 15:25:00,211.2,211.22,211.1,211.16,8721.0,175.9664,175.9831,175.8831,175.9331,8721.0
2015-06-05 15:30:00,211.17,211.33,211.13,211.31,99802.0,175.9414,176.0747,175.9081,176.0581,99802.0
2015-06-05 15:35:00,211.3,211.31,211.01,211.05,28914.0,176.0497,176.0581,175.8081,175.8414,28914.0
2015-06-05 15:40:00,211.01,211.11,210.98,211.06,47772.0,175.8081,175.8914,175.7831,175.8498,47772.0
2015-06-05 15:45:00,211.05,211.23,211.03,211.23,28425.0,175.8414,175.9914,175.8248,175.9914,28425.0
2015-06-05 15:50:00,211.21,211.22,211.11,211.18,28181.0,175.9747,175.9831,175.8914,175.9497,28181.0
2015-06-05 15:55:00,211.19,211.31,211.1,211.2,102598.0,175.9581,176.0581,175.8831,175.9664,102598.0
2015-06-08 09:30:00,211.05,211.13,210.72,210.98,89800.0,175.8414,175.9081,175.5665,175.7831,89800.0
2015-06-08 09:35:00,210.99,211.19,210.91,211.03,47444.0,175.7914,175.9581,175.7248,175.8248,47444.0
2015-06-08 09:40:00,211.03,211.2,210.81,210.82,17702.0,175.8248,175.9664,175.6415,175.6498,17702.0
2015-06-08 09:45:00,210.77,211.07,210.77,210.98,15704.0,175.6081,175.8581,175.6081,175.7831,15704.0
2015-06-08 09:50:00,210.93,210.93,210.58,210.7,14722.0,175.7414,175.7414,175.4498,175.5498,14722.0
2015-06-08 09:55:00,210.74,210.79,210.69,210.75,9262.0,175.5831,175.6248,175.5415,175.5915,9262.0
2015-06-08 10:00:00,210.73,210.8,210.56,210.78,21827.0,175.5748,175.6331,175.4332,175.6165,21827.0
2015-06-08 10:05:00,210.78,210.87,210.74,210.74,13127.0,175.6165,175.6915,175.5831,175.5831,13127.0
2015-06-08 10:10:00,210.72,210.84,210.63,210.76,8128.0,175.5665,175.6665,175.4915,175.5998,8128.0
2015-06-08 10:15:00,210.76,210.78,210.66,210.69,6863.0,175.5998,175.6165,175.5165,175.5415,6863.0
2015-06-08 10:20:00,210.68,210.86,210.64,210.86,55538.0,175.5332,175.6831,175.4998,175.6831,55538.0
2015-06-08 10:25:00,210.89,210.89,210.75,210.79,8315.0,175.7081,175.7081,175.5915,175.6248,8315.0
2015-06-08 10:30:00,210.77,210.9,210.66,210.81,10663.0,175.6081,175.7165,175.5165,175.6415,10663.0
2015-06-08 10:35:00,210.84,210.86,210.77,210.77,9049.0,175.6665,175.6831,175.6081,175.6081,9049.0
2015-06-08 10:40:00,210.76,210.9,210.72,210.72,17287.0,175.5998,175.7165,175.5665,175.5665,17287.0
2015-06-08 10:45:00,210.73,210.75,210.64,210.7,8046.0,175.5748,175.5915,175.4998,175.5498,8046.0
2015-06-08 10:50:00,210.7,210.75,210.6,210.61,10835.0,175.5498,175.5915,175.4665,175.4748,10835.0
2015-06-08 10:55:00,210.61,210.71,210.6,210.63,13400.0,175.4748,175.5582,175.4665,175.4915,13400.0
2015-06-08 11:00:00,210.65,210.78,210.56,210.68,6945.0,175.5082,175.6165,175.4332,175.5332,6945.0
2015-06-08 11:05:00,210.66,210.81,210.52,210.72,37772.0,175.5165,175.6415,175.3998,175.5665,37772.0
2015-06-08 11:10:00,210.8,210.8,210.57,210.64,138469.0,175.6331,175.6331,175.4415,175.4998,138469.0
2015-06-08 11:15:00,210.69,210.74,210.63,210.71,7614.0,175.5415,175.5831,175.4915,175.5582,7614.0
2015-06-08 11:20:00,210.73,210.86,210.73,210.78,13902.0,175.5748,175.6831,175.5748,175.6165,13902.0
2015-06-08 11:25:00,210.78,210.82,210.53,210.54,9618.0,175.6165,175.6498,175.4082,175.4165,9618.0
2015-06-08 11:30:00,210.51,210.58,210.48,210.54,11684.0,175.3915,175.4498,175.3665,175.4165,11684.0
2015-06-08 11:35:00,210.55,210.6,210.49,210.53,11096.0,175.4248,175.4665,175.3749,175.4082,11096.0
2015-06-08 11:40:00,210.52,210.64,210.43,210.6,21185.0,175.3998,175.4998,175.3249,175.4665,21185.0
2015-06-08 11:45:00,210.6,210.6,210.51,210.53,6672.0,175.4665,175.4665,175.3915,175.4082,6672.0
2015-06-08 11:50:00,210.54,210.55,210.37,210.41,9786.0,175.4165,175.4248,175.2749,175.3082,9786.0
2015-06-08 11:55:00,210.43,210.49,210.42,210.43,26370.0,175.3249,175.3749,175.3165,175.3249,26370.0
2015-06-08 12:00:00,210.44,210.49,210.39,210.45,10014.0,175.3332,175.3749,175.2915,175.3415,10014.0
2015-06-08 12:05:00,210.44,210.52,210.43,210.49,5672.0,175.3332,175.3998,175.3249,175.3749,5672.0
2015-06-08 12:10:00,210.5,210.55,210.48,210.48,40801.0,175.3832,175.4248,175.3665,175.3665,40801.0
2015-06-08 12:15:00,210.48,210.56,210.47,210.51,10026.0,175.3665,175.4332,175.3582,175.3915,10026.0
2015-06-08 12:20:00,210.51,210.54,210.49,210.52,21527.0,175.3915,175.4165,175.3749,175.3998,21527.0
2015-06-08 12:25:00,210.53,210.53,210.45,210.47,13632.0,175.4082,175.4082,175.3415,175.3582,13632.0
2015-06-08 12:30:00,210.49,210.56,210.44,210.53,9622.0,175.3749,175.4332,175.3332,175.4082,9622.0
2015-06-08 12:35:00,210.53,210.58,210.43,210.43,9985.0,175.4082,175.4498,175.3249,175.3249,9985.0
2015-06-08 12:40:00,210.46,210.5,210.36,210.36,18449.0,175.3499,175.3832,175.2665,175.2665,18449.0
2015-06-08 12:45:00,210.39,210.39,210.28,210.29,37465.0,175.2915,175.2915,175.1999,175.2082,37465.0
2015-06-08 12:50:00,210.3,210.32,210.28,210.29,31619.0,175.2165,175.2332,175.1999,175.2082,31619.0
2015-06-08 12:55:00,210.28,210.28,210.16,210.19,80264.0,175.1999,175.1999,175.0999,175.1249,80264.0
2015-06-08 13:00:00,210.19,210.26,210.16,210.21,32334.0,175.1249,175.1832,175.0999,175.1416,32334.0
2015-06-08 13:05:00,210.22,210.24,210.15,210.16,18461.0,175.1499,175.1666,175.0916,175.0999,18461.0
2015-06-08 13:10:00,210.18,210.21,210.14,210.15,9644.0,175.1166,175.1416,175.0832,175.0916,9644.0
2015-06-08 13:15:00,210.15,210.16,210.09,210.14,34242.0,175.0916,175.0999,175.0416,175.0832,34242.0
2015-06-08 13:20:00,210.15,210.24,210.15,210.19,20319.0,175.0916,175.1666,175.0916,175.1249,20319.0
2015-06-08 13:25:00,210.18,210.19,210.09,210.09,11536.0,175.1166,175.1249,175.0416,175.0416,11536.0
2015-06-08 13:30:00,210.09,210.1,209.9,209.92,65196.0,175.0416,175.0499,174.8833,174.8999,65196.0
2015-06-08 13:35:00,209.93,209.93,209.82,209.89,22310.0,174.9083,174.9083,174.8166,174.8749,22310.0
2015-06-08 13:40:00,209.91,210.0,209.91,209.99,12717.0,174.8916,174.9666,174.8916,174.9583,12717.0
2015-06-08 13:45:00,209.98,210.06,209.97,210.06,14908.0,174.9499,175.0166,174.9416,175.0166,14908.0
2015-06-08 13:50:00,210.05,210.09,209.96,210.08,42767.0,175.0083,175.0416,174.9333,175.0333,42767.0
2015-06-08 13:55:00,210.08,210.2,210.07,210.1,18613.0,175.0333,175.1332,175.0249,175.0499,18613.0
2015-06-08 14:00:00,210.1,210.1,209.96,210.05,7287.0,175.0499,175.0499,174.9333,175.0083,7287.0
2015-06-08 14:05:00,210.04,210.04,209.9,209.9,12883.0,174.9999,174.9999,174.8833,174.8833,12883.0
2015-06-08 14:10:00,209.93,210.01,209.88,209.97,10716.0,174.9083,174.9749,174.8666,174.9416,10716.0
2015-06-08 14:15:00,209.97,210.02,209.92,209.99,12092.0,174.9416,174.9833,174.8999,174.9583,12092.0
2015-06-08 14:20:00,209.99,210.06,209.99,210.06,22911.0,174.9583,175.0166,174.9583,175.0166,22911.0
2015-06-08 14:25:00,210.05,210.17,210.04,210.17,19295.0,175.0083,175.1082,174.9999,175.1082,19295.0
2015-06-08 14:30:00,210.2,210.43,210.2,210.42,34277.0,175.1332,175.3249,175.1332,175.3165,34277.0
2015-06-08 14:35:00,210.47,210.52,210.38,210.39,14422.0,175.3582,175.3998,175.2832,175.2915,14422.0
2015-06-08 14:40:00,210.4,210.55,210.36,210.49,177663.0,175.2999,175.4248,175.2665,175.3749,177663.0
2015-06-08 14:45:00,210.5,210.52,210.4,210.45,27330.0,175.3832,175.3998,175.2999,175.3415,27330.0
2015-06-08 14:50:00,210.44,210.66,210.44,210.51,62998.0,175.3332,175.5165,175.3332,175.3915,62998.0
2015-06-08 14:55:00,210.52,210.53,210.47,210.51,11145.0,175.3998,175.4082,175.3582,175.3915,11145.0
2015-06-08 15:00:00,210.53,210.54,210.39,210.41,8284.0,175.4082,175.4165,175.2915,175.3082,8284.0
2015-06-08 15:05:00,210.41,210.5,210.4,210.4,17060.0,175.3082,175.3832,175.2999,175.2999,17060.0
2015-06-08 15:10:00,210.42,210.42,210.29,210.39,10674.0,175.3165,175.3165,175.2082,175.2915,10674.0
2015-06-08 15:15:00,210.43,210.45,210.33,210.41,66301.0,175.3249,175.3415,175.2415,175.3082,66301.0
2015-06-08 15:20:00,210.42,210.45,210.17,210.23,35819.0,175.3165,175.3415,175.1082,175.1582,35819.0
2015-06-08 15:25:00,210.23,210.35,210.15,210.26,16097.0,175.1582,175.2582,175.0916,175.1832,16097.0
2015-06-08 15:30:00,210.28,210.36,210.22,210.22,10625.0,175.1999,175.2665,175.1499,175.1499,10625.0
2015-06-08 15:35:00,210.21,210.21,210.06,210.07,29454.0,175.1416,175.1416,175.0166,175.0249,29454.0
2015-06-08 15:40:00,210.05,210.18,210.05,210.13,146228.0,175.0083,175.1166,175.0083,175.0749,146228.0
2015-06-08 15:45:00,210.12,210.19,210.07,210.14,47598.0,175.0666,175.1249,175.0249,175.0832,47598.0
2015-06-08 15:50:00,210.13,210.2,210.01,210.01,36706.0,175.0749,175.1332,174.9749,174.9749,36706.0
2015-06-08 15:55:00,210.01,210.01,209.78,209.84,107515.0,174.9749,174.9749,174.7833,174.8333,107515.0
2015-06-09 09:30:00,209.91,210.22,209.8,210.08,99145.0,174.8916,175.1499,174.8,175.0333,99145.0
2015-06-09 09:35:00,210.1,210.17,209.9,209.97,37022.0,175.0499,175.1082,174.8833,174.9416,37022.0
2015-06-09 09:40:00,209.88,210.04,209.42,209.47,108067.0,174.8666,174.9999,174.4834,174.525,108067.0
2015-06-09 09:45:00,209.5,209.58,209.37,209.56,62172.0,174.55,174.6167,174.4417,174.6,62172.0
2015-06-09 09:50:00,209.56,209.62,209.4,209.55,28792.0,174.6,174.65,174.4667,174.5917,28792.0
2015-06-09 09:55:00,209.54,209.58,209.3,209.37,25549.0,174.5833,174.6167,174.3834,174.4417,25549.0
2015-06-09 10:00:00,209.35,209.48,209.17,209.26,76805.0,174.425,174.5333,174.2751,174.35,76805.0
2015-06-09 10:05:00,209.3,209.6,209.18,209.6,45114.0,174.3834,174.6333,174.2834,174.6333,45114.0
2015-06-09 10:10:00,209.55,209.73,209.54,209.65,22696.0,174.5917,174.7416,174.5833,174.675,22696.0
2015-06-09 10:15:00,209.62,209.65,209.46,209.47,7681.0,174.65,174.675,174.5167,174.525,7681.0
2015-06-09 10:20:00,209.46,209.58,209.39,209.39,31417.0,174.5167,174.6167,174.4584,174.4584,31417.0
2015-06-09 10:25:00,209.35,209.37,209.18,209.24,16648.0,174.425,174.4417,174.2834,174.3334,16648.0
2015-06-09 10:30:00,209.21,209.34,209.1,209.34,79420.0,174.3084,174.4167,174.2167,174.4167,79420.0
2015-06-09 10:35:00,209.35,209.58,209.35,209.58,24454.0,174.425,174.6167,174.425,174.6167,24454.0
2015-06-09 10:40:00,209.58,209.75,209.55,209.69,24804.0,174.6167,174.7583,174.5917,174.7083,24804.0
2015-06-09 10:45:00,209.67,209.72,209.62,209.65,8963.0,174.6916,174.7333,174.65,174.675,8963.0
2015-06-09 10:50:00,209.67,209.79,209.66,209.78,13367.0,174.6916,174.7916,174.6833,174.7833,13367.0
2015-06-09 10:55:00,209.77,209.96,209.75,209.92,19721.0,174.775,174.9333,174.7583,174.8999,19721.0
2015-06-09 11:00:00,209.98,210.12,209.98,210.01,33870.0,174.9499,175.0666,174.9499,174.9749,33870.0
2015-06-09 11:05:00,210.01,210.08,209.88,209.9,13728.0,174.9749,175.0333,174.8666,174.8833,13728.0
2015-06-09 11:10:00,209.96,210.03,209.93,210.02,12718.0,174.9333,174.9916,174.9083,174.9833,12718.0
2015-06-09 11:15:00,209.99,210.06,209.81,209.89,17813.0,174.9583,175.0166,174.8083,174.8749,17813.0
2015-06-09 11:20:00,209.89,209.93,209.85,209.89,10432.0,174.8749,174.9083,174.8416,174.8749,10432.0
2015-06-09 11:25:00,209.93,210.0,209.92,210.0,3344.0,174.9083,174.9666,174.8999,174.9666,3344.0
2015-06-09 11:30:00,210.01,210.31,210.01,210.18,15715.0,174.9749,175.2249,174.9749,175.1166,15715.0
2015-06-09 11:35:00,210.16,210.18,210.11,210.16,12874.0,175.0999,175.1166,175.0582,175.0999,12874.0
2015-06-09 11:40:00,210.16,210.23,210.12,210.17,6373.0,175.0999,175.1582,175.0666,175.1082,6373.0
2015-06-09 11:45:00,210.17,210.21,210.1,210.1,8848.0,175.1082,175.1416,175.0499,175.0499,8848.0
2015-06-09 11:50:00,210.1,210.15,210.08,210.09,7614.0,175.0499,175.0916,175.0333,175.0416,7614.0
2015-06-09 11:55:00,210.09,210.11,209.99,210.11,11307.0,175.0416,175.0582,174.9583,175.0582,11307.0
2015-06-09 12:00:00,210.1,210.16,210.04,210.06,35790.0,175.0499,175.0999,174.9999,175.0166,35790.0
2015-06-09 12:05:00,210.06,210.13,210.02,210.13,22006.0,175.0166,175.0749,174.9833,175.0749,22006.0
2015-06-09 12:10:00,210.15,210.15,210.0,210.02,5675.0,175.0916,175.0916,174.9666,174.9833,5675.0
2015-06-09 12:15:00,210.05,210.07,209.91,209.95,6157.0,175.0083,175.0249,174.8916,174.9249,6157.0
2015-06-09 12:20:00,209.97,210.04,209.96,210.04,4021.0,174.9416,174.9999,174.9333,174.9999,4021.0
2015-06-09 12:25:00,210.03,210.09,210.01,210.03,9524.0,174.9916,175.0416,174.9749,174.9916,9524.0
2015-06-09 12:30:00,210.05,210.1,210.0,210.08,3472.0,175.0083,175.0499,174.9666,175.0333,3472.0
2015-06-09 12:35:00,210.08,210.1,209.99,210.1,5429.0,175.0333,175.0499,174.9583,175.0499,5429.0
2015-06-09 12:40:00,210.09,210.21,210.07,210.16,7033.0,175.0416,175.1416,175.0249,175.0999,7033.0
2015-06-09 12:45:00,210.15,210.15,210.03,210.08,7535.0,175.0916,175.0916,174.9916,175.0333,7535.0
2015-06-09 12:50:00,210.11,210.17,210.11,210.15,12162.0,175.0582,175.1082,175.0582,175.0916,12162.0
2015-06-09 12:55:00,210.17,210.27,210.15,210.25,16972.0,175.1082,175.1916,175.0916,175.1749,16972.0
2015-06-09 13:00:00,210.28,210.46,210.28,210.39,25964.0,175.1999,175.3499,175.1999,175.2915,25964.0
2015-06-09 13:05:00,210.38,210.38,210.33,210.36,3692.0,175.2832,175.2832,175.2415,175.2665,3692.0
2015-06-09 13:10:00,210.38,210.39,210.29,210.31,10598.0,175.2832,175.2915,175.2082,175.2249,10598.0
2015-06-09 13:15:00,210.31,210.36,210.3,210.36,2821.0,175.2249,175.2665,175.2165,175.2665,2821.0
2015-06-09 13:20:00,210.39,210.46,210.38,210.38,23849.0,175.2915,175.3499,175.2832,175.2832,23849.0
2015-06-09 13:25:00,210.37,210.45,210.36,210.45,365608.0,175.2749,175.3415,175.2665,175.3415,365608.0
2015-06-09 13:30:00,210.46,210.47,210.36,210.38,5807.0,175.3499,175.3582,175.2665,175.2832,5807.0
2015-06-09 13:35:00,210.38,210.38,210.3,210.31,14043.0,175.2832,175.2832,175.2165,175.2249,14043.0
2015-06-09 13:40:00,210.32,210.33,210.16,210.16,16029.0,175.2332,175.2415,175.0999,175.0999,16029.0
2015-06-09 13:45:00,210.18,210.18,210.11,210.14,18627.0,175.1166,175.1166,175.0582,175.0832,18627.0
2015-06-09 13:50:00,210.13,210.19,210.09,210.14,27883.0,175.0749,175.1249,175.0416,175.0832,27883.0
2015-06-09 13:55:00,210.13,210.14,210.04,210.08,28169.0,175.0749,175.0832,174.9999,175.0333,28169.0
2015-06-09 14:00:00,210.1,210.18,210.05,210.18,18588.0,175.0499,175.1166,175.0083,175.1166,18588.0
2015-06-09 14:05:00,210.17,210.25,210.16,210.2,35266.0,175.1082,175.1749,175.0999,175.1332,35266.0
2015-06-09 14:10:00,210.15,210.25,210.05,210.06,17522.0,175.0916,175.1749,175.0083,175.0166,17522.0
2015-06-09 14:15:00,210.07,210.12,210.05,210.11,56826.0,175.0249,175.0666,175.0083,175.0582,56826.0
2015-06-09 14:20:00,210.12,210.19,210.11,210.16,16455.0,175.0666,175.1249,175.0582,175.0999,16455.0
2015-06-09 14:25:00,210.16,210.24,210.16,210.21,13489.0,175.0999,175.1666,175.0999,175.1416,13489.0
2015-06-09 14:30:00,210.22,210.3,210.2,210.24,21543.0,175.1499,175.2165,175.1332,175.1666,21543.0
2015-06-09 14:35:00,210.23,210.38,210.23,210.35,36720.0,175.1582,175.2832,175.1582,175.2582,36720.0
2015-06-09 14:40:00,210.37,210.39,210.32,210.35,25494.0,175.2749,175.2915,175.2332,175.2582,25494.0
2015-06-09 14:45:00,210.35,210.4,210.28,210.3,24769.0,175.2582,175.2999,175.1999,175.2165,24769.0
2015-06-09 14:50:00,210.28,210.32,210.07,210.12,20808.0,175.1999,175.2332,175.0249,175.0666,20808.0
2015-06-09 14:55:00,210.07,210.18,210.07,210.15,23383.0,175.0249,175.1166,175.0249,175.0916,23383.0
2015-06-09 15:00:00,210.14,210.18,210.04,210.08,19279.0,175.0832,175.1166,174.9999,175.0333,19279.0
2015-06-09 15:05:00,210.11,210.14,209.93,209.93,25838.0,175.0582,175.0832,174.9083,174.9083,25838.0
2015-06-09 15:10:00,209.94,209.99,209.87,209.97,35900.0,174.9166,174.9583,174.8583,174.9416,35900.0
2015-06-09 15:15:00,209.94,210.04,209.94,210.02,23076.0,174.9166,174.9999,174.9166,174.9833,23076.0
2015-06-09 15:20:00,210.01,210.02,209.83,209.93,31781.0,174.9749,174.9833,174.825,174.9083,31781.0
2015-06-09 15:25:00,209.92,209.93,209.71,209.81,40824.0,174.8999,174.9083,174.725,174.8083,40824.0
2015-06-09 15:30:00,209.81,209.82,209.68,209.77,43762.0,174.8083,174.8166,174.7,174.775,43762.0
2015-06-09 15:35:00,209.74,209.91,209.74,209.88,20917.0,174.75,174.8916,174.75,174.8666,20917.0
2015-06-09 15:40:00,209.89,209.91,209.8,209.84,32509.0,174.8749,174.8916,174.8,174.8333,32509.0
2015-06-09 15:45:00,209.84,209.92,209.8,209.92,43546.0,174.8333,174.8999,174.8,174.8999,43546.0
2015-06-09 15:50:00,209.96,210.11,209.94,210.02,58736.0,174.9333,175.0582,174.9166,174.9833,58736.0
2015-06-09 15:55:00,210.03,210.08,209.82,209.84,151305.0,174.9916,175.0333,174.8166,174.8333,151305.0
2015-06-10 09:30:00,210.94,211.0,210.66,211.0,105596.0,175.7498,175.7998,175.5165,175.7998,105596.0
2015-06-10 09:35:00,211.03,211.2,211.01,211.1,36717.0,175.8248,175.9664,175.8081,175.8831,36717.0
2015-06-10 09:40:00,211.13,211.19,211.0,211.14,32960.0,175.9081,175.9581,175.7998,175.9164,32960.0
2015-06-10 09:45:00,211.16,211.4,211.16,211.3,35675.0,175.9331,176.133,175.9331,176.0497,35675.0
2015-06-10 09:50:00,211.33,211.43,211.33,211.4,47266.0,176.0747,176.158,176.0747,176.133,47266.0
2015-06-10 09:55:00,211.42,211.5,211.28,211.28,45327.0,176.1497,176.2164,176.0331,176.0331,45327.0
2015-06-10 10:00:00,211.37,211.41,211.35,211.39,10838.0,176.108,176.1414,176.0914,176.1247,10838.0
2015-06-10 10:05:00,211.43,211.68,211.39,211.6,49999.0,176.158,176.3663,176.1247,176.2997,49999.0
2015-06-10 10:10:00,211.61,211.62,211.42,211.45,44339.0,176.308,176.3163,176.1497,176.1747,44339.0
2015-06-10 10:15:00,211.49,211.6,211.49,211.56,16270.0,176.208,176.2997,176.208,176.2663,16270.0
2015-06-10 10:20:00,211.56,211.63,211.53,211.59,16601.0,176.2663,176.3247,176.2414,176.2913,16601.0
2015-06-10 10:25:00,211.6,211.64,211.55,211.6,100313.0,176.2997,176.333,176.258,176.2997,100313.0
2015-06-10 10:30:00,211.63,211.74,211.6,211.73,37657.0,176.3247,176.4163,176.2997,176.408,37657.0
2015-06-10 10:35:00,211.74,211.85,211.69,211.69,21858.0,176.4163,176.508,176.3747,176.3747,21858.0
2015-06-10 10:40:00,211.72,211.73,211.67,211.72,5145.0,176.3997,176.408,176.358,176.3997,5145.0
2015-06-10 10:45:00,211.74,211.8,211.72,211.79,25025.0,176.4163,176.4663,176.3997,176.458,25025.0
2015-06-10 10:50:00,211.77,211.82,211.72,211.8,47444.0,176.4413,176.483,176.3997,176.4663,47444.0
2015-06-10 10:55:00,211.81,212.01,211.81,211.97,24687.0,176.4746,176.6413,176.4746,176.608,24687.0
2015-06-10 11:00:00,211.98,212.02,211.94,211.96,22300.0,176.6163,176.6496,176.583,176.5996,22300.0
2015-06-10 11:05:00,211.92,211.99,211.9,211.91,27729.0,176.5663,176.6246,176.5496,176.558,27729.0
2015-06-10 11:10:00,211.91,212.72,211.9,212.51,142134.0,176.558,177.2328,176.5496,177.0579,142134.0
2015-06-10 11:15:00,212.54,212.82,212.47,212.53,89957.0,177.0829,177.3161,177.0245,177.0745,89957.0
2015-06-10 11:20:00,212.48,212.54,212.29,212.44,39318.0,177.0329,177.0829,176.8746,176.9995,39318.0
2015-06-10 11:25:00,212.43,212.47,212.31,212.43,38244.0,176.9912,177.0245,176.8912,176.9912,38244.0
2015-06-10 11:30:00,212.44,212.52,212.36,212.5,27028.0,176.9995,177.0662,176.9329,177.0495,27028.0
2015-06-10 11:35:00,212.52,212.54,212.44,212.47,7590.0,177.0662,177.0829,176.9995,177.0245,7590.0
2015-06-10 11:40:00,212.53,212.56,212.45,212.5,33686.0,177.0745,177.0995,177.0079,177.0495,33686.0
2015-06-10 11:45:00,212.5,212.57,212.42,212.42,16502.0,177.0495,177.1079,176.9829,176.9829,16502.0
2015-06-10 11:50:00,212.44,212.52,212.38,212.51,28102.0,176.9995,177.0662,176.9496,177.0579,28102.0
2015-06-10 11:55:00,212.53,212.59,212.49,212.53,15762.0,177.0745,177.1245,177.0412,177.0745,15762.0
2015-06-10 12:00:00,212.48,212.56,212.44,212.56,14366.0,177.0329,177.0995,176.9995,177.0995,14366.0
2015-06-10 12:05:00,212.54,212.66,212.46,212.49,38529.0,177.0829,177.1828,177.0162,177.0412,38529.0
2015-06-10 12:10:00,212.5,212.57,212.5,212.57,8153.0,177.0495,177.1079,177.0495,177.1079,8153.0
2015-06-10 12:15:00,212.53,212.59,212.48,212.56,24574.0,177.0745,177.1245,177.0329,177.0995,24574.0
2015-06-10 12:20:00,212.57,212.63,212.55,212.59,31669.0,177.1079,177.1578,177.0912,177.1245,31669.0
2015-06-10 12:25:00,212.56,212.63,212.56,212.56,19505.0,177.0995,177.1578,177.0995,177.0995,19505.0
2015-06-10 12:30:00,212.57,212.66,212.56,212.62,22479.0,177.1079,177.1828,177.0995,177.1495,22479.0
2015-06-10 12:35:00,212.61,212.67,212.5,212.51,21680.0,177.1412,177.1912,177.0495,177.0579,21680.0
2015-06-10 12:40:00,212.51,212.56,212.49,212.53,10665.0,177.0579,177.0995,177.0412,177.0745,10665.0
2015-06-10 12:45:00,212.53,212.58,212.53,212.56,13497.0,177.0745,177.1162,177.0745,177.0995,13497.0
2015-06-10 12:50:00,212.59,212.63,212.51,212.63,7407.0,177.1245,177.1578,177.0579,177.1578,7407.0
2015-06-10 12:55:00,212.6,212.64,212.58,212.61,10539.0,177.1329,177.1662,177.1162,177.1412,10539.0
2015-06-10 13:00:00,212.61,212.64,212.59,212.63,11672.0,177.1412,177.1662,177.1245,177.1578,11672.0
2015-06-10 13:05:00,212.65,212.66,212.6,212.64,15440.0,177.1745,177.1828,177.1329,177.1662,15440.0
2015-06-10 13:10:00,212.65,212.65,212.54,212.55,11039.0,177.1745,177.1745,177.0829,177.0912,11039.0
2015-06-10 13:15:00,212.54,212.56,212.38,212.39,44063.0,177.0829,177.0995,176.9496,176.9579,44063.0
2015-06-10 13:20:00,212.4,212.46,212.38,212.46,15766.0,176.9662,177.0162,176.9496,177.0162,15766.0
2015-06-10 13:25:00,212.45,212.5,212.45,212.47,324400.0,177.0079,177.0495,177.0079,177.0245,324400.0
2015-06-10 13:30:00,212.43,212.44,212.34,212.43,21523.0,176.9912,176.9995,176.9162,176.9912,21523.0
2015-06-10 13:35:00,212.44,212.51,212.42,212.47,11131.0,176.9995,177.0579,176.9829,177.0245,11131.0
2015-06-10 13:40:00,212.45,212.46,212.4,212.41,8688.0,177.0079,177.0162,176.9662,176.9745,8688.0
2015-06-10 13:45:00,212.38,212.42,212.35,212.4,16832.0,176.9496,176.9829,176.9246,176.9662,16832.0
2015-06-10 13:50:00,212.41,212.47,212.38,212.46,15560.0,176.9745,177.0245,176.9496,177.0162,15560.0
2015-06-10 13:55:00,212.46,212.5,212.44,212.5,6824.0,177.0162,177.0495,176.9995,177.0495,6824.0
2015-06-10 14:00:00,212.51,212.73,212.5,212.71,99875.0,177.0579,177.2412,177.0495,177.2245,99875.0
2015-06-10 14:05:00,212.72,212.75,212.64,212.65,15702.0,177.2328,177.2578,177.1662,177.1745,15702.0
2015-06-10 14:10:00,212.65,212.68,212.55,212.64,19048.0,177.1745,177.1995,177.0912,177.1662,19048.0
2015-06-10 14:15:00,212.62,212.74,212.59,212.69,21152.0,177.1495,177.2495,177.1245,177.2078,21152.0
2015-06-10 14:20:00,212.72,212.8,212.7,212.8,33741.0,177.2328,177.2995,177.2162,177.2995,33741.0
2015-06-10 14:25:00,212.76,212.81,212.72,212.75,24397.0,177.2662,177.3078,177.2328,177.2578,24397.0
2015-06-10 14:30:00,212.72,212.76,212.67,212.69,21678.0,177.2328,177.2662,177.1912,177.2078,21678.0
2015-06-10 14:35:00,212.69,212.73,212.67,212.67,11967.0,177.2078,177.2412,177.1912,177.1912,11967.0
2015-06-10 14:40:00,212.65,212.76,212.65,212.74,11280.0,177.1745,177.2662,177.1745,177.2495,11280.0
2015-06-10 14:45:00,212.75,212.75,212.64,212.64,9945.0,177.2578,177.2578,177.1662,177.1662,9945.0
2015-06-10 14:50:00,212.64,212.71,212.61,212.7,20488.0,177.1662,177.2245,177.1412,177.2162,20488.0
2015-06-10 14:55:00,212.72,212.77,212.69,212.76,22996.0,177.2328,177.2745,177.2078,177.2662,22996.0
2015-06-10 15:00:00,212.77,212.77,212.66,212.71,12163.0,177.2745,177.2745,177.1828,177.2245,12163.0
2015-06-10 15:05:00,212.69,212.72,212.62,212.62,11303.0,177.2078,177.2328,177.1495,177.1495,11303.0
2015-06-10 15:10:00,212.62,212.62,212.56,212.58,11204.0,177.1495,177.1495,177.0995,177.1162,11204.0
2015-06-10 15:15:00,212.56,212.6,212.52,212.6,13095.0,177.0995,177.1329,177.0662,177.1329,13095.0
2015-06-10 15:20:00,212.6,212.66,212.59,212.59,17203.0,177.1329,177.1828,177.1245,177.1245,17203.0
2015-06-10 15:25:00,212.59,212.62,212.57,212.6,24868.0,177.1245,177.1495,177.1079,177.1329,24868.0
2015-06-10 15:30:00,212.61,212.62,212.46,212.56,46693.0,177.1412,177.1495,177.0162,177.0995,46693.0
2015-06-10 15:35:00,212.57,212.57,212.49,212.5,20160.0,177.1079,177.1079,177.0412,177.0495,20160.0
2015-06-10 15:40:00,212.49,212.57,212.46,212.56,37307.0,177.0412,177.1079,177.0162,177.0995,37307.0
2015-06-10 15:45:00,212.57,212.68,212.55,212.62,120187.0,177.1079,177.1995,177.0912,177.1495,120187.0
2015-06-10 15:50:00,212.63,212.68,212.55,212.55,67505.0,177.1578,177.1995,177.0912,177.0912,67505.0
2015-06-10 15:55:00,212.55,212.58,212.34,212.34,162029.0,177.0912,177.1162,176.9162,176.9162,162029.0
2015-06-11 09:30:00,212.93,213.3,212.83,213.21,43471.0,177.4078,177.7161,177.3245,177.6411,43471.0
2015-06-11 09:35:00,213.14,213.29,213.14,213.21,128623.0,177.5828,177.7077,177.5828,177.6411,128623.0
2015-06-11 09:40:00,213.23,213.23,213.0,213.1,17707.0,177.6578,177.6578,177.4661,177.5494,17707.0
2015-06-11 09:45:00,213.16,213.19,213.02,213.16,13624.0,177.5994,177.6244,177.4828,177.5994,13624.0
2015-06-11 09:50:00,213.21,213.38,213.21,213.3,20322.0,177.6411,177.7827,177.6411,177.7161,20322.0
2015-06-11 09:55:00,213.28,213.38,213.26,213.33,13674.0,177.6994,177.7827,177.6827,177.7411,13674.0
2015-06-11 10:00:00,213.39,213.46,213.29,213.42,7821.0,177.7911,177.8494,177.7077,177.8161,7821.0
2015-06-11 10:05:00,213.44,213.5,213.34,213.36,10919.0,177.8327,177.8827,177.7494,177.7661,10919.0
2015-06-11 10:10:00,213.32,213.35,213.3,213.32,6499.0,177.7327,177.7577,177.7161,177.7327,6499.0
2015-06-11 10:15:00,213.35,213.4,213.32,213.4,3195.0,177.7577,177.7994,177.7327,177.7994,3195.0
2015-06-11 10:20:00,213.44,213.44,213.26,213.26,7352.0,177.8327,177.8327,177.6827,177.6827,7352.0
2015-06-11 10:25:00,213.27,213.29,213.26,213.28,4557.0,177.6911,177.7077,177.6827,177.6994,4557.0
2015-06-11 10:30:00,213.27,213.27,212.87,213.0,52896.0,177.6911,177.6911,177.3578,177.4661,52896.0
2015-06-11 10:35:00,212.89,212.95,212.64,212.78,25744.0,177.3745,177.4245,177.1662,177.2828,25744.0
2015-06-11 10:40:00,212.85,213.06,212.85,212.97,17253.0,177.3411,177.5161,177.3411,177.4411,17253.0
2015-06-11 10:45:00,212.98,213.04,212.97,212.99,10174.0,177.4495,177.4994,177.4411,177.4578,10174.0
2015-06-11 10:50:00,213.0,213.0,212.84,212.88,16270.0,177.4661,177.4661,177.3328,177.3661,16270.0
2015-06-11 10:55:00,212.88,212.9,212.75,212.77,4959.0,177.3661,177.3828,177.2578,177.2745,4959.0
2015-06-11 11:00:00,212.73,212.84,212.65,212.73,12236.0,177.2412,177.3328,177.1745,177.2412,12236.0
2015-06-11 11:05:00,212.72,212.99,212.67,212.96,15072.0,177.2328,177.4578,177.1912,177.4328,15072.0
2015-06-11 11:10:00,212.98,213.09,212.96,213.04,12021.0,177.4495,177.5411,177.4328,177.4994,12021.0
2015-06-11 11:15:00,212.98,213.1,212.92,212.94,4442.0,177.4495,177.5494,177.3995,177.4161,4442.0
2015-06-11 11:20:00,212.89,212.95,212.85,212.86,3550.0,177.3745,177.4245,177.3411,177.3495,3550.0
2015-06-11 11:25:00,212.92,212.96,212.83,212.93,17457.0,177.3995,177.4328,177.3245,177.4078,17457.0
2015-06-11 11:30:00,212.91,213.02,212.87,213.02,31440.0,177.3911,177.4828,177.3578,177.4828,31440.0
2015-06-11 11:35:00,213.01,213.14,213.0,213.08,7005.0,177.4745,177.5828,177.4661,177.5328,7005.0
2015-06-11 11:40:00,213.07,213.08,212.94,212.94,27683.0,177.5244,177.5328,177.4161,177.4161,27683.0
2015-06-11 11:45:00,212.93,213.02,212.91,212.99,77469.0,177.4078,177.4828,177.3911,177.4578,77469.0
2015-06-11 11:50:00,213.01,213.05,212.99,213.02,9417.0,177.4745,177.5078,177.4578,177.4828,9417.0
2015-06-11 11:55:00,213.01,213.03,212.92,212.97,184924.0,177.4745,177.4911,177.3995,177.4411,184924.0
2015-06-11 12:00:00,212.98,213.07,212.96,213.07,46768.0,177.4495,177.5244,177.4328,177.5244,46768.0
2015-06-11 12:05:00,213.06,213.08,212.96,212.96,24767.0,177.5161,177.5328,177.4328,177.4328,24767.0
2015-06-11 12:10:00,212.97,212.99,212.95,212.98,8446.0,177.4411,177.4578,177.4245,177.4495,8446.0
2015-06-11 12:15:00,212.99,212.99,212.88,212.95,92809.0,177.4578,177.4578,177.3661,177.4245,92809.0
2015-06-11 12:20:00,212.95,212.97,212.8,212.85,91397.0,177.4245,177.4411,177.2995,177.3411,91397.0
2015-06-11 12:25:00,212.85,212.97,212.84,212.92,31651.0,177.3411,177.4411,177.3328,177.3995,31651.0
2015-06-11 12:30:00,212.94,213.02,212.93,212.99,15147.0,177.4161,177.4828,177.4078,177.4578,15147.0
2015-06-11 12:35:00,212.99,213.0,212.94,212.99,2047.0,177.4578,177.4661,177.4161,177.4578,2047.0
2015-06-11 12:40:00,213.02,213.1,212.98,213.07,8308.0,177.4828,177.5494,177.4495,177.5244,8308.0
2015-06-11 12:45:00,213.12,213.12,213.0,213.0,8683.0,177.5661,177.5661,177.4661,177.4661,8683.0
2015-06-11 12:50:00,213.0,213.01,212.94,213.01,20238.0,177.4661,177.4745,177.4161,177.4745,20238.0
2015-06-11 12:55:00,212.99,213.05,212.96,213.03,35048.0,177.4578,177.5078,177.4328,177.4911,35048.0
2015-06-11 13:00:00,213.03,213.03,212.95,212.96,52721.0,177.4911,177.4911,177.4245,177.4328,52721.0
2015-06-11 13:05:00,212.95,213.0,212.94,212.94,24503.0,177.4245,177.4661,177.4161,177.4161,24503.0
2015-06-11 13:10:00,212.93,212.97,212.91,212.94,6344.0,177.4078,177.4411,177.3911,177.4161,6344.0
2015-06-11 13:15:00,212.95,212.98,212.94,212.98,16848.0,177.4245,177.4495,177.4161,177.4495,16848.0
2015-06-11 13:20:00,212.99,213.02,212.94,212.95,30520.0,177.4578,177.4828,177.4161,177.4245,30520.0
2015-06-11 13:25:00,212.94,213.05,212.94,213.01,35448.0,177.4161,177.5078,177.4161,177.4745,35448.0
2015-06-11 13:30:00,213.03,213.07,212.97,213.06,27455.0,177.4911,177.5244,177.4411,177.5161,27455.0
2015-06-11 13:35:00,213.06,213.07,213.01,213.01,18979.0,177.5161,177.5244,177.4745,177.4745,18979.0
2015-06-11 13:40:00,213.02,213.1,213.02,213.09,34465.0,177.4828,177.5494,177.4828,177.5411,34465.0
2015-06-11 13:45:00,213.09,213.27,213.08,213.18,25073.0,177.5411,177.6911,177.5328,177.6161,25073.0
2015-06-11 13:50:00,213.2,213.24,213.15,213.16,16775.0,177.6328,177.6661,177.5911,177.5994,16775.0
2015-06-11 13:55:00,213.16,213.22,213.15,213.18,34974.0,177.5994,177.6494,177.5911,177.6161,34974.0
2015-06-11 14:00:00,213.19,213.22,213.14,213.17,321442.0,177.6244,177.6494,177.5828,177.6078,321442.0
2015-06-11 14:05:00,213.19,213.19,213.13,213.17,7891.0,177.6244,177.6244,177.5744,177.6078,7891.0
2015-06-11 14:10:00,213.19,213.23,213.14,213.14,12567.0,177.6244,177.6578,177.5828,177.5828,12567.0
2015-06-11 14:15:00,213.17,213.17,213.11,213.11,16552.0,177.6078,177.6078,177.5578,177.5578,16552.0
2015-06-11 14:20:00,213.12,213.15,213.09,213.15,10299.0,177.5661,177.5911,177.5411,177.5911,10299.0
2015-06-11 14:25:00,213.12,213.15,213.09,213.13,9969.0,177.5661,177.5911,177.5411,177.5744,9969.0
2015-06-11 14:30:00,213.13,213.16,213.11,213.13,25570.0,177.5744,177.5994,177.5578,177.5744,25570.0
2015-06-11 14:35:00,213.13,213.2,213.12,213.17,23647.0,177.5744,177.6328,177.5661,177.6078,23647.0
2015-06-11 14:40:00,213.16,213.21,213.11,213.16,27611.0,177.5994,177.6411,177.5578,177.5994,27611.0
2015-06-11 14:45:00,213.18,213.21,213.16,213.17,13241.0,177.6161,177.6411,177.5994,177.6078,13241.0
2015-06-11 14:50:00,213.16,213.18,213.02,213.04,18367.0,177.5994,177.6161,177.4828,177.4994,18367.0
2015-06-11 14:55:00,213.03,213.07,212.99,213.05,18069.0,177.4911,177.5244,177.4578,177.5078,18069.0
2015-06-11 15:00:00,213.05,213.1,213.02,213.1,12033.0,177.5078,177.5494,177.4828,177.5494,12033.0
2015-06-11 15:05:00,213.1,213.13,213.07,213.11,6709.0,177.5494,177.5744,177.5244,177.5578,6709.0
2015-06-11 15:10:00,213.1,213.18,213.06,213.16,60497.0,177.5494,177.6161,177.5161,177.5994,60497.0
2015-06-11 15:15:00,213.17,213.17,213.08,213.1,28065.0,177.6078,177.6078,177.5328,177.5494,28065.0
2015-06-11 15:20:00,213.1,213.11,213.03,213.05,20229.0,177.5494,177.5578,177.4911,177.5078,20229.0
2015-06-11 15:25:00,213.04,213.04,212.96,213.01,20205.0,177.4994,177.4994,177.4328,177.4745,20205.0
2015-06-11 15:30:00,213.01,213.09,212.97,212.99,12596.0,177.4745,177.5411,177.4411,177.4578,12596.0
2015-06-11 15:35:00,212.97,213.0,212.9,212.97,39435.0,177.4411,177.4661,177.3828,177.4411,39435.0
2015-06-11 15:40:00,212.97,212.97,212.85,212.9,47485.0,177.4411,177.4411,177.3411,177.3828,47485.0
2015-06-11 15:45:00,212.89,212.95,212.86,212.89,32330.0,177.3745,177.4245,177.3495,177.3745,32330.0
2015-06-11 15:50:00,212.86,212.86,212.74,212.76,53906.0,177.3495,177.3495,177.2495,177.2662,53906.0
2015-06-11 15:55:00,212.74,213.02,212.71,213.01,231251.0,177.2495,177.4828,177.2245,177.4745,231251.0
2015-06-12 09:30:00,212.08,212.23,211.91,212.16,59735.0,176.6996,176.8246,176.558,176.7663,59735.0
2015-06-12 09:35:00,212.14,212.19,211.72,211.72,111614.0,176.7496,176.7912,176.3997,176.3997,111614.0
2015-06-12 09:40:00,211.67,211.79,211.57,211.57,49860.0,176.358,176.458,176.2747,176.2747,49860.0
2015-06-12 09:45:00,211.59,211.84,211.54,211.78,39425.0,176.2913,176.4996,176.2497,176.4496,39425.0
2015-06-12 09:50:00,211.77,211.85,211.62,211.67,43346.0,176.4413,176.508,176.3163,176.358,43346.0
2015-06-12 09:55:00,211.68,211.9,211.62,211.84,44934.0,176.3663,176.5496,176.3163,176.4996,44934.0
2015-06-12 10:00:00,211.83,212.13,211.71,212.06,38423.0,176.4913,176.7413,176.3913,176.6829,38423.0
2015-06-12 10:05:00,212.09,212.13,211.88,212.06,23623.0,176.7079,176.7413,176.533,176.6829,23623.0
2015-06-12 10:10:00,212.02,212.03,211.76,211.76,33276.0,176.6496,176.6579,176.433,176.433,33276.0
2015-06-12 10:15:00,211.83,211.96,211.62,211.71,25357.0,176.4913,176.5996,176.3163,176.3913,25357.0
2015-06-12 10:20:00,211.74,211.76,211.56,211.71,22922.0,176.4163,176.433,176.2663,176.3913,22922.0
2015-06-12 10:25:00,211.71,211.8,211.67,211.67,18688.0,176.3913,176.4663,176.358,176.358,18688.0
2015-06-12 10:30:00,211.68,211.75,211.4,211.42,96937.0,176.3663,176.4247,176.133,176.1497,96937.0
2015-06-12 10:35:00,211.44,211.44,211.25,211.4,55868.0,176.1664,176.1664,176.0081,176.133,55868.0
2015-06-12 10:40:00,211.4,211.42,211.27,211.4,12536.0,176.133,176.1497,176.0247,176.133,12536.0
2015-06-12 10:45:00,211.39,211.43,211.21,211.32,29767.0,176.1247,176.158,175.9747,176.0664,29767.0
2015-06-12 10:50:00,211.32,211.41,211.31,211.41,33131.0,176.0664,176.1414,176.0581,176.1414,33131.0
2015-06-12 10:55:00,211.37,211.39,211.13,211.18,26276.0,176.108,176.1247,175.9081,175.9497,26276.0
2015-06-12 11:00:00,211.19,211.29,211.1,211.29,30887.0,175.9581,176.0414,175.8831,176.0414,30887.0
2015-06-12 11:05:00,211.29,211.37,211.28,211.35,13069.0,176.0414,176.108,176.0331,176.0914,13069.0
2015-06-12 11:10:00,211.35,211.71,211.24,211.63,67972.0,176.0914,176.3913,175.9997,176.3247,67972.0
2015-06-12 11:15:00,211.61,211.73,211.53,211.66,80643.0,176.308,176.408,176.2414,176.3497,80643.0
2015-06-12 11:20:00,211.67,211.76,211.58,211.61,16016.0,176.358,176.433,176.283,176.308,16016.0
2015-06-12 11:25:00,211.69,211.96,211.69,211.81,19169.0,176.3747,176.5996,176.3747,176.4746,19169.0
2015-06-12 11:30:00,211.82,211.87,211.71,211.77,21620.0,176.483,176.5246,176.3913,176.4413,21620.0
2015-06-12 11:35:00,211.75,211.78,211.67,211.76,29095.0,176.4247,176.4496,176.358,176.433,29095.0
2015-06-12 11:40:00,211.74,211.76,211.56,211.64,64061.0,176.4163,176.433,176.2663,176.333,64061.0
2015-06-12 11:45:00,211.62,211.63,211.47,211.52,33550.0,176.3163,176.3247,176.1914,176.233,33550.0
2015-06-12 11:50:00,211.52,211.63,211.52,211.59,28023.0,176.233,176.3247,176.233,176.2913,28023.0
2015-06-12 11:55:00,211.58,211.59,211.41,211.48,58893.0,176.283,176.2913,176.1414,176.1997,58893.0
2015-06-12 12:00:00,211.46,211.52,211.4,211.45,736717.0,176.183,176.233,176.133,176.1747,736717.0
2015-06-12 12:05:00,211.44,211.51,211.39,211.4,49984.0,176.1664,176.2247,176.1247,176.133,49984.0
2015-06-12 12:10:00,211.39,211.43,211.29,211.35,61129.0,176.1247,176.158,176.0414,176.0914,61129.0
2015-06-12 12:15:00,211.35,211.44,211.33,211.43,33619.0,176.0914,176.1664,176.0747,176.158,33619.0
2015-06-12 12:20:00,211.42,211.51,211.38,211.51,38781.0,176.1497,176.2247,176.1164,176.2247,38781.0
2015-06-12 12:25:00,211.51,211.57,211.48,211.53,44646.0,176.2247,176.2747,176.1997,176.2414,44646.0
2015-06-12 12:30:00,211.52,211.52,211.43,211.49,36715.0,176.233,176.233,176.158,176.208,36715.0
2015-06-12 12:35:00,211.51,211.56,211.45,211.48,34376.0,176.2247,176.2663,176.1747,176.1997,34376.0
2015-06-12 12:40:00,211.49,211.49,211.34,211.4,38989.0,176.208,176.208,176.0831,176.133,38989.0
2015-06-12 12:45:00,211.41,211.51,211.41,211.47,33395.0,176.1414,176.2247,176.1414,176.1914,33395.0
2015-06-12 12:50:00,211.46,211.53,211.36,211.41,37913.0,176.183,176.2414,176.0997,176.1414,37913.0
2015-06-12 12:55:00,211.43,211.45,211.33,211.38,37046.0,176.158,176.1747,176.0747,176.1164,37046.0
2015-06-12 13:00:00,211.38,211.43,211.32,211.37,34989.0,176.1164,176.158,176.0664,176.108,34989.0
2015-06-12 13:05:00,211.35,211.46,211.33,211.43,35244.0,176.0914,176.183,176.0747,176.158,35244.0
2015-06-12 13:10:00,211.43,211.47,211.41,211.45,51144.0,176.158,176.1914,176.1414,176.1747,51144.0
2015-06-12 13:15:00,211.46,211.51,211.43,211.49,31350.0,176.183,176.2247,176.158,176.208,31350.0
2015-06-12 13:20:00,211.5,211.52,211.46,211.5,35785.0,176.2164,176.233,176.183,176.2164,35785.0
2015-06-12 13:25:00,211.5,211.55,211.47,211.55,53187.0,176.2164,176.258,176.1914,176.258,53187.0
2015-06-12 13:30:00,211.54,211.72,211.54,211.64,32216.0,176.2497,176.3997,176.2497,176.333,32216.0
2015-06-12 13:35:00,211.63,211.68,211.6,211.63,43300.0,176.3247,176.3663,176.2997,176.3247,43300.0
2015-06-12 13:40:00,211.64,211.64,211.45,211.45,29272.0,176.333,176.333,176.1747,176.1747,29272.0
2015-06-12 13:45:00,211.45,211.5,211.43,211.46,106637.0,176.1747,176.2164,176.158,176.183,106637.0
2015-06-12 13:50:00,211.47,211.5,211.42,211.49,238391.0,176.1914,176.2164,176.1497,176.208,238391.0
2015-06-12 13:55:00,211.49,211.58,211.49,211.58,56174.0,176.208,176.283,176.208,176.283,56174.0
2015-06-12 14:00:00,211.6,211.61,211.51,211.52,39493.0,176.2997,176.308,176.2247,176.233,39493.0
2015-06-12 14:05:00,211.52,211.52,211.41,211.41,57765.0,176.233,176.233,176.1414,176.1414,57765.0
2015-06-12 14:10:00,211.42,211.47,211.4,211.4,50637.0,176.1497,176.1914,176.133,176.133,50637.0
2015-06-12 14:15:00,211.4,211.44,211.39,211.41,78574.0,176.133,176.1664,176.1247,176.1414,78574.0
2015-06-12 14:20:00,211.41,211.44,211.38,211.41,59471.0,176.1414,176.1664,176.1164,176.1414,59471.0
2015-06-12 14:25:00,211.4,211.43,211.38,211.41,39758.0,176.133,176.158,176.1164,176.1414,39758.0
2015-06-12 14:30:00,211.41,211.41,211.2,211.2,69609.0,176.1414,176.1414,175.9664,175.9664,69609.0
2015-06-12 14:35:00,211.2,211.21,211.14,211.18,48578.0,175.9664,175.9747,175.9164,175.9497,48578.0
2015-06-12 14:40:00,211.17,211.28,211.17,211.27,56077.0,175.9414,176.0331,175.9414,176.0247,56077.0
2015-06-12 14:45:00,211.27,211.3,211.25,211.28,44864.0,176.0247,176.0497,176.0081,176.0331,44864.0
2015-06-12 14:50:00,211.28,211.32,211.25,211.28,49295.0,176.0331,176.0664,176.0081,176.0331,49295.0
2015-06-12 14:55:00,211.28,211.29,211.14,211.16,44373.0,176.0331,176.0414,175.9164,175.9331,44373.0
2015-06-12 15:00:00,211.15,211.3,211.13,211.29,9226.0,175.9247,176.0497,175.9081,176.0414,9226.0
2015-06-12 15:05:00,211.29,211.29,211.16,211.24,24097.0,176.0414,176.0414,175.9331,175.9997,24097.0
2015-06-12 15:10:00,211.25,211.34,211.25,211.25,14915.0,176.0081,176.0831,176.0081,176.0081,14915.0
2015-06-12 15:15:00,211.25,211.32,211.23,211.32,45117.0,176.0081,176.0664,175.9914,176.0664,45117.0
2015-06-12 15:20:00,211.32,211.46,211.32,211.41,13745.0,176.0664,176.183,176.0664,176.1414,13745.0
2015-06-12 15:25:00,211.4,211.5,211.36,211.47,16626.0,176.133,176.2164,176.0997,176.1914,16626.0
2015-06-12 15:30:00,211.51,211.61,211.48,211.51,25305.0,176.2247,176.308,176.1997,176.2247,25305.0
2015-06-12 15:35:00,211.53,211.55,211.38,211.42,27045.0,176.2414,176.258,176.1164,176.1497,27045.0
2015-06-12 15:40:00,211.4,211.48,211.36,211.47,12582.0,176.133,176.1997,176.0997,176.1914,12582.0
2015-06-12 15:45:00,211.48,211.52,211.43,211.48,25684.0,176.1997,176.233,176.158,176.1997,25684.0
2015-06-12 15:50:00,211.48,211.51,211.45,211.49,21764.0,176.1997,176.2247,176.1747,176.208,21764.0
2015-06-12 15:55:00,211.5,211.55,211.41,211.41,102084.0,176.2164,176.258,176.1414,176.1414,102084.0
2015-06-15 09:30:00,210.03,210.11,209.41,209.46,83959.0,174.9916,175.0582,174.475,174.5167,83959.0
2015-06-15 09:35:00,209.41,209.7,209.36,209.64,42911.0,174.475,174.7166,174.4334,174.6667,42911.0
2015-06-15 09:40:00,209.62,209.74,209.49,209.51,31559.0,174.65,174.75,174.5417,174.5583,31559.0
2015-06-15 09:45:00,209.51,209.61,209.3,209.41,38822.0,174.5583,174.6417,174.3834,174.475,38822.0
2015-06-15 09:50:00,209.39,209.4,209.19,209.4,73730.0,174.4584,174.4667,174.2917,174.4667,73730.0
2015-06-15 09:55:00,209.38,209.57,209.38,209.5,35368.0,174.45,174.6083,174.45,174.55,35368.0
2015-06-15 10:00:00,209.53,209.84,209.43,209.81,45480.0,174.575,174.8333,174.4917,174.8083,45480.0
2015-06-15 10:05:00,209.79,209.79,209.62,209.69,54137.0,174.7916,174.7916,174.65,174.7083,54137.0
2015-06-15 10:10:00,209.68,209.84,209.53,209.76,16267.0,174.7,174.8333,174.575,174.7666,16267.0
2015-06-15 10:15:00,209.75,209.85,209.64,209.65,18888.0,174.7583,174.8416,174.6667,174.675,18888.0
2015-06-15 10:20:00,209.68,209.88,209.63,209.63,21895.0,174.7,174.8666,174.6583,174.6583,21895.0
2015-06-15 10:25:00,209.6,209.8,209.53,209.74,17064.0,174.6333,174.8,174.575,174.75,17064.0
2015-06-15 10:30:00,209.75,209.76,209.6,209.69,18819.0,174.7583,174.7666,174.6333,174.7083,18819.0
2015-06-15 10:35:00,209.68,209.95,209.68,209.86,42949.0,174.7,174.9249,174.7,174.85,42949.0
2015-06-15 10:40:00,209.87,209.93,209.69,209.72,18929.0,174.8583,174.9083,174.7083,174.7333,18929.0
2015-06-15 10:45:00,209.71,209.95,209.7,209.76,22196.0,174.725,174.9249,174.7166,174.7666,22196.0
2015-06-15 10:50:00,209.77,209.86,209.74,209.77,18121.0,174.775,174.85,174.75,174.775,18121.0
2015-06-15 10:55:00,209.75,209.98,209.75,209.98,25866.0,174.7583,174.9499,174.7583,174.9499,25866.0
2015-06-15 11:00:00,209.98,210.46,209.98,210.26,76127.0,174.9499,175.3499,174.9499,175.1832,76127.0
2015-06-15 11:05:00,210.26,210.42,210.2,210.41,35748.0,175.1832,175.3165,175.1332,175.3082,35748.0
2015-06-15 11:10:00,210.45,210.71,210.44,210.59,43384.0,175.3415,175.5582,175.3332,175.4582,43384.0
2015-06-15 11:15:00,210.61,210.66,210.56,210.58,32449.0,175.4748,175.5165,175.4332,175.4498,32449.0
2015-06-15 11:20:00,210.59,210.61,210.2,210.27,40842.0,175.4582,175.4748,175.1332,175.1916,40842.0
2015-06-15 11:25:00,210.26,210.26,210.07,210.08,32474.0,175.1832,175.1832,175.0249,175.0333,32474.0
2015-06-15 11:30:00,210.08,210.26,210.08,210.2,12229.0,175.0333,175.1832,175.0333,175.1332,12229.0
2015-06-15 11:35:00,210.2,210.34,210.17,210.34,16898.0,175.1332,175.2499,175.1082,175.2499,16898.0
2015-06-15 11:40:00,210.36,210.54,210.35,210.45,12439.0,175.2665,175.4165,175.2582,175.3415,12439.0
2015-06-15 11:45:00,210.46,210.56,210.38,210.56,20719.0,175.3499,175.4332,175.2832,175.4332,20719.0
2015-06-15 11:50:00,210.58,210.65,210.54,210.56,22451.0,175.4498,175.5082,175.4165,175.4332,22451.0
2015-06-15 11:55:00,210.55,210.55,210.31,210.38,27824.0,175.4248,175.4248,175.2249,175.2832,27824.0
2015-06-15 12:00:00,210.37,210.48,210.35,210.46,14574.0,175.2749,175.3665,175.2582,175.3499,14574.0
2015-06-15 12:05:00,210.46,210.6,210.41,210.54,23653.0,175.3499,175.4665,175.3082,175.4165,23653.0
2015-06-15 12:10:00,210.54,210.56,210.44,210.52,8109.0,175.4165,175.4332,175.3332,175.3998,8109.0
2015-06-15 12:15:00,210.52,210.55,210.46,210.55,62416.0,175.3998,175.4248,175.3499,175.4248,62416.0
2015-06-15 12:20:00,210.55,210.62,210.48,210.54,25724.0,175.4248,175.4832,175.3665,175.4165,25724.0
2015-06-15 12:25:00,210.55,210.55,210.35,210.4,28125.0,175.4248,175.4248,175.2582,175.2999,28125.0
2015-06-15 12:30:00,210.4,210.48,210.39,210.48,10912.0,175.2999,175.3665,175.2915,175.3665,10912.0
2015-06-15 12:35:00,210.46,210.46,210.32,210.41,22745.0,175.3499,175.3499,175.2332,175.3082,22745.0
2015-06-15 12:40:00,210.41,210.46,210.35,210.42,12303.0,175.3082,175.3499,175.2582,175.3165,12303.0
2015-06-15 12:45:00,210.41,210.62,210.41,210.62,10555.0,175.3082,175.4832,175.3082,175.4832,10555.0
2015-06-15 12:50:00,210.65,210.7,210.62,210.65,13177.0,175.5082,175.5498,175.4832,175.5082,13177.0
2015-06-15 12:55:00,210.7,210.7,210.56,210.64,13237.0,175.5498,175.5498,175.4332,175.4998,13237.0
2015-06-15 13:00:00,210.64,210.65,210.57,210.64,9938.0,175.4998,175.5082,175.4415,175.4998,9938.0
2015-06-15 13:05:00,210.64,210.64,210.58,210.63,8236.0,175.4998,175.4998,175.4498,175.4915,8236.0
2015-06-15 13:10:00,210.63,210.65,210.58,210.65,6237.0,175.4915,175.5082,175.4498,175.5082,6237.0
2015-06-15 13:15:00,210.66,210.7,210.64,210.64,11095.0,175.5165,175.5498,175.4998,175.4998,11095.0
2015-06-15 13:20:00,210.62,210.64,210.53,210.54,7260.0,175.4832,175.4998,175.4082,175.4165,7260.0
2015-06-15 13:25:00,210.52,210.52,210.43,210.48,14594.0,175.3998,175.3998,175.3249,175.3665,14594.0
2015-06-15 13:30:00,210.49,210.5,210.4,210.42,8710.0,175.3749,175.3832,175.2999,175.3165,8710.0
2015-06-15 13:35:00,210.45,210.46,210.38,210.38,7779.0,175.3415,175.3499,175.2832,175.2832,7779.0
2015-06-15 13:40:00,210.36,210.39,210.19,210.3,29315.0,175.2665,175.2915,175.1249,175.2165,29315.0
2015-06-15 13:45:00,210.29,210.34,210.27,210.31,6500.0,175.2082,175.2499,175.1916,175.2249,6500.0
2015-06-15 13:50:00,210.33,210.85,210.18,210.35,163362.0,175.2415,175.6748,175.1166,175.2582,163362.0
2015-06-15 13:55:00,210.41,210.46,210.24,210.4,42331.0,175.3082,175.3499,175.1666,175.2999,42331.0
2015-06-15 14:00:00,210.38,210.48,210.38,210.48,14262.0,175.2832,175.3665,175.2832,175.3665,14262.0
2015-06-15 14:05:00,210.48,210.49,210.38,210.4,13250.0,175.3665,175.3749,175.2832,175.2999,13250.0
2015-06-15 14:10:00,210.41,210.62,210.41,210.56,13084.0,175.3082,175.4832,175.3082,175.4332,13084.0
2015-06-15 14:15:00,210.55,210.72,210.54,210.64,15572.0,175.4248,175.5665,175.4165,175.4998,15572.0
2015-06-15 14:20:00,210.61,210.62,210.55,210.55,8642.0,175.4748,175.4832,175.4248,175.4248,8642.0
2015-06-15 14:25:00,210.56,210.56,210.49,210.53,11235.0,175.4332,175.4332,175.3749,175.4082,11235.0
2015-06-15 14:30:00,210.56,210.59,210.48,210.49,7624.0,175.4332,175.4582,175.3665,175.3749,7624.0
2015-06-15 14:35:00,210.48,210.61,210.44,210.55,10771.0,175.3665,175.4748,175.3332,175.4248,10771.0
2015-06-15 14:40:00,210.53,210.56,210.47,210.51,12901.0,175.4082,175.4332,175.3582,175.3915,12901.0
2015-06-15 14:45:00,210.5,210.65,210.5,210.6,9223.0,175.3832,175.5082,175.3832,175.4665,9223.0
2015-06-15 14:50:00,210.58,210.59,210.33,210.36,29310.0,175.4498,175.4582,175.2415,175.2665,29310.0
2015-06-15 14:55:00,210.38,210.38,210.22,210.3,16192.0,175.2832,175.2832,175.1499,175.2165,16192.0
2015-06-15 15:00:00,210.29,210.32,210.23,210.23,10776.0,175.2082,175.2332,175.1582,175.1582,10776.0
2015-06-15 15:05:00,210.21,210.3,210.15,210.23,20924.0,175.1416,175.2165,175.0916,175.1582,20924.0
2015-06-15 15:10:00,210.22,210.3,210.17,210.3,19660.0,175.1499,175.2165,175.1082,175.2165,19660.0
2015-06-15 15:15:00,210.3,210.32,210.18,210.23,21803.0,175.2165,175.2332,175.1166,175.1582,21803.0
2015-06-15 15:20:00,210.22,210.33,210.21,210.21,11556.0,175.1499,175.2415,175.1416,175.1416,11556.0
2015-06-15 15:25:00,210.24,210.32,210.2,210.32,16740.0,175.1666,175.2332,175.1332,175.2332,16740.0
2015-06-15 15:30:00,210.32,210.37,210.31,210.36,15483.0,175.2332,175.2749,175.2249,175.2665,15483.0
2015-06-15 15:35:00,210.37,210.4,210.35,210.39,22462.0,175.2749,175.2999,175.2582,175.2915,22462.0
2015-06-15 15:40:00,210.4,210.66,210.38,210.6,100273.0,175.2999,175.5165,175.2832,175.4665,100273.0
2015-06-15 15:45:00,210.59,210.64,210.5,210.55,46036.0,175.4582,175.4998,175.3832,175.4248,46036.0
2015-06-15 15:50:00,210.53,210.59,210.49,210.51,49641.0,175.4082,175.4582,175.3749,175.3915,49641.0
2015-06-15 15:55:00,210.51,210.53,210.39,210.5,139933.0,175.3915,175.4082,175.2915,175.3832,139933.0
2015-06-16 09:30:00,210.32,210.5,210.13,210.25,62238.0,175.2332,175.3832,175.0749,175.1749,62238.0
2015-06-16 09:35:00,210.3,211.11,210.3,211.07,52755.0,175.2165,175.8914,175.2165,175.8581,52755.0
2015-06-16 09:40:00,211.09,211.09,210.81,210.81,45743.0,175.8748,175.8748,175.6415,175.6415,45743.0
2015-06-16 09:45:00,210.86,210.99,210.85,210.85,21008.0,175.6831,175.7914,175.6748,175.6748,21008.0
2015-06-16 09:50:00,210.8,210.81,210.7,210.72,7132.0,175.6331,175.6415,175.5498,175.5665,7132.0
2015-06-16 09:55:00,210.78,210.96,210.78,210.83,16069.0,175.6165,175.7664,175.6165,175.6581,16069.0
2015-06-16 10:00:00,210.9,210.96,210.83,210.84,10088.0,175.7165,175.7664,175.6581,175.6665,10088.0
2015-06-16 10:05:00,210.85,210.95,210.74,210.74,11775.0,175.6748,175.7581,175.5831,175.5831,11775.0
2015-06-16 10:10:00,210.73,210.73,210.35,210.36,28147.0,175.5748,175.5748,175.2582,175.2665,28147.0
2015-06-16 10:15:00,210.32,210.56,210.31,210.56,18733.0,175.2332,175.4332,175.2249,175.4332,18733.0
2015-06-16 10:20:00,210.5,210.66,210.49,210.66,3928.0,175.3832,175.5165,175.3749,175.5165,3928.0
2015-06-16 10:25:00,210.68,210.69,210.57,210.63,39204.0,175.5332,175.5415,175.4415,175.4915,39204.0
2015-06-16 10:30:00,210.61,210.76,210.53,210.53,7360.0,175.4748,175.5998,175.4082,175.4082,7360.0
2015-06-16 10:35:00,210.51,210.63,210.49,210.55,12390.0,175.3915,175.4915,175.3749,175.4248,12390.0
2015-06-16 10:40:00,210.54,210.85,210.54,210.81,15905.0,175.4165,175.6748,175.4165,175.6415,15905.0
2015-06-16 10:45:00,210.81,210.84,210.75,210.81,5488.0,175.6415,175.6665,175.5915,175.6415,5488.0
2015-06-16 10:50:00,210.79,210.79,210.63,210.73,7986.0,175.6248,175.6248,175.4915,175.5748,7986.0
2015-06-16 10:55:00,210.71,210.71,210.58,210.67,16022.0,175.5582,175.5582,175.4498,175.5248,16022.0
2015-06-16 11:00:00,210.68,210.76,210.61,210.74,14223.0,175.5332,175.5998,175.4748,175.5831,14223.0
2015-06-16 11:05:00,210.75,210.85,210.74,210.84,5267.0,175.5915,175.6748,175.5831,175.6665,5267.0
2015-06-16 11:10:00,210.86,211.18,210.86,211.18,16443.0,175.6831,175.9497,175.6831,175.9497,16443.0
2015-06-16 11:15:00,211.18,211.26,211.07,211.07,11666.0,175.9497,176.0164,175.8581,175.8581,11666.0
2015-06-16 11:20:00,211.1,211.13,211.03,211.03,7337.0,175.8831,175.9081,175.8248,175.8248,7337.0
2015-06-16 11:25:00,211.05,211.1,211.0,211.01,7209.0,175.8414,175.8831,175.7998,175.8081,7209.0
2015-06-16 11:30:00,211.0,211.08,211.0,211.01,7206.0,175.7998,175.8664,175.7998,175.8081,7206.0
2015-06-16 11:35:00,211.03,211.07,210.98,211.04,7021.0,175.8248,175.8581,175.7831,175.8331,7021.0
2015-06-16 11:40:00,211.03,211.12,211.03,211.12,5176.0,175.8248,175.8998,175.8248,175.8998,5176.0
2015-06-16 11:45:00,211.09,211.09,211.01,211.06,6812.0,175.8748,175.8748,175.8081,175.8498,6812.0
2015-06-16 11:50:00,211.09,211.14,211.0,211.04,9938.0,175.8748,175.9164,175.7998,175.8331,9938.0
2015-06-16 11:55:00,211.0,211.08,210.99,211.08,12396.0,175.7998,175.8664,175.7914,175.8664,12396.0
2015-06-16 12:00:00,211.1,211.1,211.0,211.06,9445.0,175.8831,175.8831,175.7998,175.8498,9445.0
2015-06-16 12:05:00,211.08,211.11,211.04,211.04,3651.0,175.8664,175.8914,175.8331,175.8331,3651.0
2015-06-16 12:10:00,211.02,211.11,211.02,211.1,5046.0,175.8164,175.8914,175.8164,175.8831,5046.0
2015-06-16 12:15:00,211.08,211.14,211.08,211.1,5675.0,175.8664,175.9164,175.8664,175.8831,5675.0
2015-06-16 12:20:00,211.11,211.15,211.09,211.13,99580.0,175.8914,175.9247,175.8748,175.9081,99580.0
2015-06-16 12:25:00,211.15,211.16,211.11,211.16,84425.0,175.9247,175.9331,175.8914,175.9331,84425.0
2015-06-16 12:30:00,211.16,211.26,211.15,211.24,39222.0,175.9331,176.0164,175.9247,175.9997,39222.0
2015-06-16 12:35:00,211.26,211.36,211.25,211.32,11358.0,176.0164,176.0997,176.0081,176.0664,11358.0
2015-06-16 12:40:00,211.33,211.36,211.3,211.32,4412.0,176.0747,176.0997,176.0497,176.0664,4412.0
2015-06-16 12:45:00,211.34,211.41,211.32,211.32,7338.0,176.0831,176.1414,176.0664,176.0664,7338.0
2015-06-16 12:50:00,211.32,211.43,211.32,211.34,8461.0,176.0664,176.158,176.0664,176.0831,8461.0
2015-06-16 12:55:00,211.34,211.39,211.34,211.39,5033.0,176.0831,176.1247,176.0831,176.1247,5033.0
2015-06-16 13:00:00,211.41,211.47,211.4,211.44,14501.0,176.1414,176.1914,176.133,176.1664,14501.0
2015-06-16 13:05:00,211.43,211.43,211.37,211.38,6012.0,176.158,176.158,176.108,176.1164,6012.0
2015-06-16 13:10:00,211.38,211.46,211.33,211.44,14252.0,176.1164,176.183,176.0747,176.1664,14252.0
2015-06-16 13:15:00,211.4,211.4,211.35,211.35,2290.0,176.133,176.133,176.0914,176.0914,2290.0
2015-06-16 13:20:00,211.35,211.46,211.35,211.44,9207.0,176.0914,176.183,176.0914,176.1664,9207.0
2015-06-16 13:25:00,211.43,211.55,211.43,211.52,12959.0,176.158,176.258,176.158,176.233,12959.0
2015-06-16 13:30:00,211.52,211.63,211.52,211.56,9228.0,176.233,176.3247,176.233,176.2663,9228.0
2015-06-16 13:35:00,211.56,211.59,211.52,211.54,10941.0,176.2663,176.2913,176.233,176.2497,10941.0
2015-06-16 13:40:00,211.55,211.62,211.51,211.52,11429.0,176.258,176.3163,176.2247,176.233,11429.0
2015-06-16 13:45:00,211.52,211.54,211.47,211.51,17161.0,176.233,176.2497,176.1914,176.2247,17161.0
2015-06-16 13:50:00,211.51,211.55,211.48,211.51,23224.0,176.2247,176.258,176.1997,176.2247,23224.0
2015-06-16 13:55:00,211.52,211.53,211.51,211.52,69011.0,176.233,176.2414,176.2247,176.233,69011.0
2015-06-16 14:00:00,211.52,211.6,211.51,211.58,21768.0,176.233,176.2997,176.2247,176.283,21768.0
2015-06-16 14:05:00,211.59,211.74,211.59,211.73,31364.0,176.2913,176.4163,176.2913,176.408,31364.0
2015-06-16 14:10:00,211.73,211.75,211.68,211.68,20840.0,176.408,176.4247,176.3663,176.3663,20840.0
2015-06-16 14:15:00,211.69,211.74,211.66,211.71,27439.0,176.3747,176.4163,176.3497,176.3913,27439.0
2015-06-16 14:20:00,211.71,211.72,211.65,211.67,17232.0,176.3913,176.3997,176.3413,176.358,17232.0
2015-06-16 14:25:00,211.69,211.69,211.64,211.65,17858.0,176.3747,176.3747,176.333,176.3413,17858.0
2015-06-16 14:30:00,211.65,211.73,211.62,211.72,26159.0,176.3413,176.408,176.3163,176.3997,26159.0
2015-06-16 14:35:00,211.73,211.73,211.62,211.62,23781.0,176.408,176.408,176.3163,176.3163,23781.0
2015-06-16 14:40:00,211.62,211.66,211.55,211.56,16418.0,176.3163,176.3497,176.258,176.2663,16418.0
2015-06-16 14:45:00,211.55,211.62,211.55,211.61,20821.0,176.258,176.3163,176.258,176.308,20821.0
2015-06-16 14:50:00,211.62,211.69,211.59,211.68,48990.0,176.3163,176.3747,176.2913,176.3663,48990.0
2015-06-16 14:55:00,211.69,211.7,211.64,211.68,82990.0,176.3747,176.383,176.333,176.3663,82990.0
2015-06-16 15:00:00,211.69,211.74,211.61,211.74,55356.0,176.3747,176.4163,176.308,176.4163,55356.0
2015-06-16 15:05:00,211.73,211.75,211.61,211.65,34352.0,176.408,176.4247,176.308,176.3413,34352.0
2015-06-16 15:10:00,211.66,211.7,211.58,211.58,27255.0,176.3497,176.383,176.283,176.283,27255.0
2015-06-16 15:15:00,211.6,211.66,211.58,211.59,207363.0,176.2997,176.3497,176.283,176.2913,207363.0
2015-06-16 15:20:00,211.59,211.64,211.55,211.61,28867.0,176.2913,176.333,176.258,176.308,28867.0
2015-06-16 15:25:00,211.6,211.66,211.6,211.64,15012.0,176.2997,176.3497,176.2997,176.333,15012.0
2015-06-16 15:30:00,211.63,211.71,211.63,211.68,28335.0,176.3247,176.3913,176.3247,176.3663,28335.0
2015-06-16 15:35:00,211.68,211.73,211.67,211.71,17948.0,176.3663,176.408,176.358,176.3913,17948.0
2015-06-16 15:40:00,211.71,211.72,211.55,211.57,21370.0,176.3913,176.3997,176.258,176.2747,21370.0
2015-06-16 15:45:00,211.55,211.72,211.55,211.66,130673.0,176.258,176.3997,176.258,176.3497,130673.0
2015-06-16 15:50:00,211.65,211.65,211.54,211.56,29525.0,176.3413,176.3413,176.2497,176.2663,29525.0
2015-06-16 15:55:00,211.55,211.68,211.53,211.68,99030.0,176.258,176.3663,176.2414,176.3663,99030.0
2015-06-17 09:30:00,212.01,212.31,211.99,212.31,104917.0,176.6413,176.8912,176.6246,176.8912,104917.0
2015-06-17 09:35:00,212.34,212.4,212.15,212.17,18589.0,176.9162,176.9662,176.7579,176.7746,18589.0
2015-06-17 09:40:00,212.2,212.26,212.12,212.21,17995.0,176.7996,176.8496,176.7329,176.8079,17995.0
2015-06-17 09:45:00,212.24,212.3,212.17,212.23,37660.0,176.8329,176.8829,176.7746,176.8246,37660.0
2015-06-17 09:50:00,212.26,212.29,212.01,212.04,54747.0,176.8496,176.8746,176.6413,176.6663,54747.0
2015-06-17 09:55:00,212.03,212.12,211.98,212.11,45535.0,176.6579,176.7329,176.6163,176.7246,45535.0
2015-06-17 10:00:00,212.12,212.25,212.11,212.18,44706.0,176.7329,176.8412,176.7246,176.7829,44706.0
2015-06-17 10:05:00,212.17,212.18,212.06,212.13,20958.0,176.7746,176.7829,176.6829,176.7413,20958.0
2015-06-17 10:10:00,212.11,212.17,212.09,212.12,7240.0,176.7246,176.7746,176.7079,176.7329,7240.0
2015-06-17 10:15:00,212.12,212.12,211.95,211.99,38292.0,176.7329,176.7329,176.5913,176.6246,38292.0
2015-06-17 10:20:00,212.0,212.03,211.95,211.95,24637.0,176.6329,176.6579,176.5913,176.5913,24637.0
2015-06-17 10:25:00,211.94,212.05,211.89,212.01,21795.0,176.583,176.6746,176.5413,176.6413,21795.0
2015-06-17 10:30:00,212.0,212.04,211.94,212.04,28879.0,176.6329,176.6663,176.583,176.6663,28879.0
2015-06-17 10:35:00,212.04,212.11,211.99,212.01,8405.0,176.6663,176.7246,176.6246,176.6413,8405.0
2015-06-17 10:40:00,212.01,212.05,211.99,212.05,12396.0,176.6413,176.6746,176.6246,176.6746,12396.0
2015-06-17 10:45:00,212.06,212.08,211.96,212.08,15650.0,176.6829,176.6996,176.5996,176.6996,15650.0
2015-06-17 10:50:00,212.09,212.17,211.94,212.05,19416.0,176.7079,176.7746,176.583,176.6746,19416.0
2015-06-17 10:55:00,212.02,212.14,211.98,212.12,15303.0,176.6496,176.7496,176.6163,176.7329,15303.0
2015-06-17 11:00:00,212.13,212.15,212.06,212.1,8893.0,176.7413,176.7579,176.6829,176.7163,8893.0
2015-06-17 11:05:00,212.07,212.08,211.99,212.05,11728.0,176.6913,176.6996,176.6246,176.6746,11728.0
2015-06-17 11:10:00,212.06,212.11,211.99,212.03,23221.0,176.6829,176.7246,176.6246,176.6579,23221.0
2015-06-17 11:15:00,212.02,212.03,211.97,212.02,10063.0,176.6496,176.6579,176.608,176.6496,10063.0
2015-06-17 11:20:00,211.98,212.0,211.88,211.99,13148.0,176.6163,176.6329,176.533,176.6246,13148.0
2015-06-17 11:25:00,211.95,211.95,211.65,211.67,15704.0,176.5913,176.5913,176.3413,176.358,15704.0
2015-06-17 11:30:00,211.65,211.71,211.62,211.66,6857.0,176.3413,176.3913,176.3163,176.3497,6857.0
2015-06-17 11:35:00,211.67,211.72,211.64,211.69,16321.0,176.358,176.3997,176.333,176.3747,16321.0
2015-06-17 11:40:00,211.67,211.67,211.57,211.57,17864.0,176.358,176.358,176.2747,176.2747,17864.0
2015-06-17 11:45:00,211.6,211.65,211.55,211.65,5748.0,176.2997,176.3413,176.258,176.3413,5748.0
2015-06-17 11:50:00,211.68,211.8,211.68,211.8,5432.0,176.3663,176.4663,176.3663,176.4663,5432.0
2015-06-17 11:55:00,211.76,211.76,211.68,211.74,10955.0,176.433,176.433,176.3663,176.4163,10955.0
2015-06-17 12:00:00,211.73,211.75,211.64,211.7,11948.0,176.408,176.4247,176.333,176.383,11948.0
2015-06-17 12:05:00,211.66,211.7,211.42,211.53,45227.0,176.3497,176.383,176.1497,176.2414,45227.0
2015-06-17 12:10:00,211.52,211.53,211.39,211.42,10181.0,176.233,176.2414,176.1247,176.1497,10181.0
2015-06-17 12:15:00,211.39,211.39,211.25,211.28,11351.0,176.1247,176.1247,176.0081,176.0331,11351.0
2015-06-17 12:20:00,211.27,211.41,211.27,211.4,26268.0,176.0247,176.1414,176.0247,176.133,26268.0
2015-06-17 12:25:00,211.39,211.43,211.37,211.41,2398.0,176.1247,176.158,176.108,176.1414,2398.0
2015-06-17 12:30:00,211.41,211.43,211.36,211.41,7151.0,176.1414,176.158,176.0997,176.1414,7151.0
2015-06-17 12:35:00,211.42,211.44,211.39,211.39,7468.0,176.1497,176.1664,176.1247,176.1247,7468.0
2015-06-17 12:40:00,211.39,211.42,211.15,211.19,108582.0,176.1247,176.1497,175.9247,175.9581,108582.0
2015-06-17 12:45:00,211.19,211.23,211.15,211.17,41559.0,175.9581,175.9914,175.9247,175.9414,41559.0
2015-06-17 12:50:00,211.15,211.2,211.01,211.05,31914.0,175.9247,175.9664,175.8081,175.8414,31914.0
2015-06-17 12:55:00,211.03,211.06,210.89,211.06,30364.0,175.8248,175.8498,175.7081,175.8498,30364.0
2015-06-17 13:00:00,211.01,211.07,210.97,211.06,9498.0,175.8081,175.8581,175.7748,175.8498,9498.0
2015-06-17 13:05:00,211.04,211.07,210.96,211.02,15829.0,175.8331,175.8581,175.7664,175.8164,15829.0
2015-06-17 13:10:00,211.02,211.09,210.99,211.06,20887.0,175.8164,175.8748,175.7914,175.8498,20887.0
2015-06-17 13:15:00,211.03,211.09,211.02,211.07,18042.0,175.8248,175.8748,175.8164,175.8581,18042.0
2015-06-17 13:20:00,211.07,211.11,211.04,211.11,7183.0,175.8581,175.8914,175.8331,175.8914,7183.0
2015-06-17 13:25:00,211.1,211.12,211.05,211.07,10285.0,175.8831,175.8998,175.8414,175.8581,10285.0
2015-06-17 13:30:00,211.04,211.14,211.04,211.13,9671.0,175.8331,175.9164,175.8331,175.9081,9671.0
2015-06-17 13:35:00,211.12,211.16,211.1,211.14,9791.0,175.8998,175.9331,175.8831,175.9164,9791.0
2015-06-17 13:40:00,211.17,211.2,211.08,211.09,19627.0,175.9414,175.9664,175.8664,175.8748,19627.0
2015-06-17 13:45:00,211.1,211.15,211.04,211.1,9477.0,175.8831,175.9247,175.8331,175.8831,9477.0
2015-06-17 13:50:00,211.08,211.34,211.08,211.34,20756.0,175.8664,176.0831,175.8664,176.0831,20756.0
2015-06-17 13:55:00,211.34,211.43,211.33,211.36,21535.0,176.0831,176.158,176.0747,176.0997,21535.0
2015-06-17 14:00:00,211.23,212.25,210.77,212.13,146331.0,175.9914,176.8412,175.6081,176.7413,146331.0
2015-06-17 14:05:00,212.13,212.23,211.79,212.17,20795.0,176.7413,176.8246,176.458,176.7746,20795.0
2015-06-17 14:10:00,212.1,212.19,211.89,212.04,30145.0,176.7163,176.7912,176.5413,176.6663,30145.0
2015-06-17 14:15:00,212.12,212.18,211.78,211.85,30649.0,176.7329,176.7829,176.4496,176.508,30649.0
2015-06-17 14:20:00,211.87,211.87,211.41,211.5,81698.0,176.5246,176.5246,176.1414,176.2164,81698.0
2015-06-17 14:25:00,211.49,211.66,211.49,211.49,37976.0,176.208,176.3497,176.208,176.208,37976.0
2015-06-17 14:30:00,211.48,212.0,211.47,211.93,25715.0,176.1997,176.6329,176.1914,176.5746,25715.0
2015-06-17 14:35:00,211.92,212.16,211.79,212.16,29571.0,176.5663,176.7663,176.458,176.7663,29571.0
2015-06-17 14:40:00,212.16,212.62,212.16,212.5,48046.0,176.7663,177.1495,176.7663,177.0495,48046.0
2015-06-17 14:45:00,212.44,212.73,212.43,212.54,63764.0,176.9995,177.2412,176.9912,177.0829,63764.0
2015-06-17 14:50:00,212.53,212.66,212.48,212.66,16053.0,177.0745,177.1828,177.0329,177.1828,16053.0
2015-06-17 14:55:00,212.66,212.69,212.43,212.5,15732.0,177.1828,177.2078,176.9912,177.0495,15732.0
2015-06-17 15:00:00,212.51,212.56,212.31,212.33,19654.0,177.0579,177.0995,176.8912,176.9079,19654.0
2015-06-17 15:05:00,212.34,212.34,212.12,212.12,70263.0,176.9162,176.9162,176.7329,176.7329,70263.0
2015-06-17 15:10:00,212.12,212.33,212.12,212.27,16512.0,176.7329,176.9079,176.7329,176.8579,16512.0
2015-06-17 15:15:00,212.27,212.53,212.27,212.43,27163.0,176.8579,177.0745,176.8579,176.9912,27163.0
2015-06-17 15:20:00,212.41,212.57,212.39,212.5,21746.0,176.9745,177.1079,176.9579,177.0495,21746.0
2015-06-17 15:25:00,212.52,212.57,212.42,212.43,23442.0,177.0662,177.1079,176.9829,176.9912,23442.0
2015-06-17 15:30:00,212.43,212.53,212.29,212.37,24658.0,176.9912,177.0745,176.8746,176.9412,24658.0
2015-06-17 15:35:00,212.33,212.39,212.25,212.32,16314.0,176.9079,176.9579,176.8412,176.8996,16314.0
2015-06-17 15:40:00,212.28,212.31,212.16,212.19,33647.0,176.8662,176.8912,176.7663,176.7912,33647.0
2015-06-17 15:45:00,212.19,212.2,211.99,212.07,22140.0,176.7912,176.7996,176.6246,176.6913,22140.0
2015-06-17 15:50:00,212.08,212.21,212.08,212.14,12795.0,176.6996,176.8079,176.6996,176.7496,12795.0
2015-06-17 15:55:00,212.14,212.15,212.01,212.03,70501.0,176.7496,176.7579,176.6413,176.6579,70501.0
2015-06-18 09:30:00,212.71,213.14,212.56,213.04,46598.0,177.2245,177.5828,177.0995,177.4994,46598.0
2015-06-18 09:35:00,213.06,213.14,212.91,212.93,26871.0,177.5161,177.5828,177.3911,177.4078,26871.0
2015-06-18 09:40:00,212.93,213.01,212.87,212.93,22821.0,177.4078,177.4745,177.3578,177.4078,22821.0
2015-06-18 09:45:00,212.97,213.43,212.95,213.32,43740.0,177.4411,177.8244,177.4245,177.7327,43740.0
2015-06-18 09:50:00,213.33,213.41,213.25,213.32,25720.0,177.7411,177.8077,177.6744,177.7327,25720.0
2015-06-18 09:55:00,213.33,213.34,213.19,213.28,21406.0,177.7411,177.7494,177.6244,177.6994,21406.0
2015-06-18 10:00:00,213.3,213.49,213.28,213.44,60080.0,177.7161,177.8744,177.6994,177.8327,60080.0
2015-06-18 10:05:00,213.42,213.79,213.42,213.7,111128.0,177.8161,178.1243,177.8161,178.0493,111128.0
2015-06-18 10:10:00,213.73,213.75,213.65,213.67,51421.0,178.0743,178.091,178.0077,178.0243,51421.0
2015-06-18 10:15:00,213.68,213.74,213.65,213.66,45535.0,178.0327,178.0827,178.0077,178.016,45535.0
2015-06-18 10:20:00,213.68,213.75,213.65,213.75,33202.0,178.0327,178.091,178.0077,178.091,33202.0
2015-06-18 10:25:00,213.75,213.8,213.69,213.72,47431.0,178.091,178.1327,178.041,178.066,47431.0
2015-06-18 10:30:00,213.73,213.79,213.59,213.6,12278.0,178.0743,178.1243,177.9577,177.966,12278.0
2015-06-18 10:35:00,213.61,213.67,213.6,213.67,11883.0,177.9744,178.0243,177.966,178.0243,11883.0
2015-06-18 10:40:00,213.68,213.83,213.67,213.82,61644.0,178.0327,178.1577,178.0243,178.1493,61644.0
2015-06-18 10:45:00,213.77,213.96,213.77,213.92,60294.0,178.1077,178.266,178.1077,178.2326,60294.0
2015-06-18 10:50:00,213.9,214.02,213.9,213.95,17570.0,178.216,178.316,178.216,178.2576,17570.0
2015-06-18 10:55:00,213.97,214.01,213.93,214.01,13877.0,178.2743,178.3076,178.241,178.3076,13877.0
2015-06-18 11:00:00,214.01,214.15,213.97,214.13,29447.0,178.3076,178.4243,178.2743,178.4076,29447.0
2015-06-18 11:05:00,214.15,214.27,214.13,214.21,35309.0,178.4243,178.5243,178.4076,178.4743,35309.0
2015-06-18 11:10:00,214.23,214.25,214.17,214.2,18690.0,178.4909,178.5076,178.4409,178.4659,18690.0
2015-06-18 11:15:00,214.22,214.22,214.09,214.12,10911.0,178.4826,178.4826,178.3743,178.3993,10911.0
2015-06-18 11:20:00,214.1,214.13,214.07,214.09,11020.0,178.3826,178.4076,178.3576,178.3743,11020.0
2015-06-18 11:25:00,214.1,214.19,214.1,214.19,4914.0,178.3826,178.4576,178.3826,178.4576,4914.0
2015-06-18 11:30:00,214.19,214.29,214.17,214.25,26346.0,178.4576,178.5409,178.4409,178.5076,26346.0
2015-06-18 11:35:00,214.22,214.26,214.2,214.25,7867.0,178.4826,178.5159,178.4659,178.5076,7867.0
2015-06-18 11:40:00,214.25,214.37,214.24,214.29,35546.0,178.5076,178.6076,178.4993,178.5409,35546.0
2015-06-18 11:45:00,214.3,214.32,214.2,214.23,17702.0,178.5492,178.5659,178.4659,178.4909,17702.0
2015-06-18 11:50:00,214.24,214.25,214.17,214.18,15399.0,178.4993,178.5076,178.4409,178.4493,15399.0
2015-06-18 11:55:00,214.18,214.21,214.15,214.18,8245.0,178.4493,178.4743,178.4243,178.4493,8245.0
2015-06-18 12:00:00,214.2,214.23,214.18,214.22,9532.0,178.4659,178.4909,178.4493,178.4826,9532.0
2015-06-18 12:05:00,214.21,214.21,214.13,214.18,49640.0,178.4743,178.4743,178.4076,178.4493,49640.0
2015-06-18 12:10:00,214.16,214.2,214.14,214.14,23730.0,178.4326,178.4659,178.4159,178.4159,23730.0
2015-06-18 12:15:00,214.14,214.2,214.13,214.16,14607.0,178.4159,178.4659,178.4076,178.4326,14607.0
2015-06-18 12:20:00,214.14,214.53,214.12,214.52,40560.0,178.4159,178.7409,178.3993,178.7325,40560.0
2015-06-18 12:25:00,214.5,214.55,214.37,214.4,38517.0,178.7159,178.7575,178.6076,178.6326,38517.0
2015-06-18 12:30:00,214.4,214.76,214.4,214.7,63098.0,178.6326,178.9325,178.6326,178.8825,63098.0
2015-06-18 12:35:00,214.69,214.75,214.4,214.5,51585.0,178.8742,178.9242,178.6326,178.7159,51585.0
2015-06-18 12:40:00,214.54,214.56,214.4,214.43,76487.0,178.7492,178.7659,178.6326,178.6576,76487.0
2015-06-18 12:45:00,214.41,214.48,214.37,214.37,70485.0,178.6409,178.6992,178.6076,178.6076,70485.0
2015-06-18 12:50:00,214.38,214.42,214.33,214.38,19360.0,178.6159,178.6492,178.5742,178.6159,19360.0
2015-06-18 12:55:00,214.34,214.37,214.23,214.23,36648.0,178.5826,178.6076,178.4909,178.4909,36648.0
2015-06-18 13:00:00,214.25,214.38,214.25,214.36,27266.0,178.5076,178.6159,178.5076,178.5992,27266.0
2015-06-18 13:05:00,214.32,214.36,214.14,214.14,45209.0,178.5659,178.5992,178.4159,178.4159,45209.0
2015-06-18 13:10:00,214.13,214.27,214.13,214.19,45353.0,178.4076,178.5243,178.4076,178.4576,45353.0
2015-06-18 13:15:00,214.2,214.23,214.03,214.06,25565.0,178.4659,178.4909,178.3243,178.3493,25565.0
2015-06-18 13:20:00,214.09,214.1,213.86,213.99,51797.0,178.3743,178.3826,178.1826,178.291,51797.0
2015-06-18 13:25:00,213.99,214.03,213.94,214.0,48696.0,178.291,178.3243,178.2493,178.2993,48696.0
2015-06-18 13:30:00,214.0,214.04,213.94,213.98,10713.0,178.2993,178.3326,178.2493,178.2826,10713.0
2015-06-18 13:35:00,213.95,214.07,213.95,214.02,7550.0,178.2576,178.3576,178.2576,178.316,7550.0
2015-06-18 13:40:00,214.0,214.09,214.0,214.08,9614.0,178.2993,178.3743,178.2993,178.3659,9614.0
2015-06-18 13:45:00,214.08,214.11,214.0,214.0,17168.0,178.3659,178.3909,178.2993,178.2993,17168.0
2015-06-18 13:50:00,214.02,214.06,214.0,214.0,17607.0,178.316,178.3493,178.2993,178.2993,17607.0
2015-06-18 13:55:00,214.0,214.08,213.97,213.99,34573.0,178.2993,178.3659,178.2743,178.291,34573.0
2015-06-18 14:00:00,214.01,214.07,213.93,214.06,14193.0,178.3076,178.3576,178.241,178.3493,14193.0
2015-06-18 14:05:00,214.05,214.12,214.05,214.06,8802.0,178.341,178.3993,178.341,178.3493,8802.0
2015-06-18 14:10:00,214.07,214.08,214.02,214.06,2508.0,178.3576,178.3659,178.316,178.3493,2508.0
2015-06-18 14:15:00,214.05,214.08,214.03,214.05,13043.0,178.341,178.3659,178.3243,178.341,13043.0
2015-06-18 14:20:00,214.05,214.23,214.05,214.2,13348.0,178.341,178.4909,178.341,178.4659,13348.0
2015-06-18 14:25:00,214.19,214.21,214.11,214.13,27524.0,178.4576,178.4743,178.3909,178.4076,27524.0
2015-06-18 14:30:00,214.14,214.21,214.13,214.21,15025.0,178.4159,178.4743,178.4076,178.4743,15025.0
2015-06-18 14:35:00,214.18,214.26,214.13,214.26,15459.0,178.4493,178.5159,178.4076,178.5159,15459.0
2015-06-18 14:40:00,214.25,214.28,214.23,214.26,12370.0,178.5076,178.5326,178.4909,178.5159,12370.0
2015-06-18 14:45:00,214.26,214.31,214.23,214.29,5124.0,178.5159,178.5576,178.4909,178.5409,5124.0
2015-06-18 14:50:00,214.28,214.41,214.28,214.33,7224.0,178.5326,178.6409,178.5326,178.5742,7224.0
2015-06-18 14:55:00,214.32,214.39,214.32,214.39,12756.0,178.5659,178.6242,178.5659,178.6242,12756.0
2015-06-18 15:00:00,214.39,214.39,214.27,214.3,35194.0,178.6242,178.6242,178.5243,178.5492,35194.0
2015-06-18 15:05:00,214.3,214.32,214.21,214.23,9555.0,178.5492,178.5659,178.4743,178.4909,9555.0
2015-06-18 15:10:00,214.21,214.26,214.21,214.24,2570.0,178.4743,178.5159,178.4743,178.4993,2570.0
2015-06-18 15:15:00,214.23,214.27,214.18,214.26,26399.0,178.4909,178.5243,178.4493,178.5159,26399.0
2015-06-18 15:20:00,214.27,214.32,214.24,214.31,14863.0,178.5243,178.5659,178.4993,178.5576,14863.0
2015-06-18 15:25:00,214.32,214.48,214.32,214.45,65651.0,178.5659,178.6992,178.5659,178.6742,65651.0
2015-06-18 15:30:00,214.48,214.53,214.47,214.48,30929.0,178.6992,178.7409,178.6909,178.6992,30929.0
2015-06-18 15:35:00,214.47,214.5,214.23,214.25,58839.0,178.6909,178.7159,178.4909,178.5076,58839.0
2015-06-18 15:40:00,214.26,214.42,214.24,214.37,102015.0,178.5159,178.6492,178.4993,178.6076,102015.0
2015-06-18 15:45:00,214.32,214.35,214.21,214.21,38909.0,178.5659,178.5909,178.4743,178.4743,38909.0
2015-06-18 15:50:00,214.21,214.25,214.11,214.11,79976.0,178.4743,178.5076,178.3909,178.3909,79976.0
2015-06-18 15:55:00,214.1,214.19,214.09,214.18,244972.0,178.3826,178.4576,178.3743,178.4493,244972.0
2015-06-19 09:30:00,213.97,213.99,213.82,213.93,77959.0,178.2743,178.291,178.1493,178.241,77959.0
2015-06-19 09:35:00,213.92,213.99,213.68,213.73,26908.0,178.2326,178.291,178.0327,178.0743,26908.0
2015-06-19 09:40:00,213.73,213.86,213.61,213.83,40946.0,178.0743,178.1826,177.9744,178.1577,40946.0
2015-06-19 09:45:00,213.84,213.84,213.59,213.59,51988.0,178.166,178.166,177.9577,177.9577,51988.0
2015-06-19 09:50:00,213.57,213.79,213.57,213.74,12724.0,177.941,178.1243,177.941,178.0827,12724.0
2015-06-19 09:55:00,213.74,213.87,213.7,213.8,9128.0,178.0827,178.191,178.0493,178.1327,9128.0
2015-06-19 10:00:00,213.8,213.91,213.78,213.81,18092.0,178.1327,178.2243,178.116,178.141,18092.0
2015-06-19 10:05:00,213.84,214.0,213.81,213.9,29432.0,178.166,178.2993,178.141,178.216,29432.0
2015-06-19 10:10:00,213.89,213.98,213.88,213.89,20251.0,178.2076,178.2826,178.1993,178.2076,20251.0
2015-06-19 10:15:00,213.89,213.9,213.79,213.84,19821.0,178.2076,178.216,178.1243,178.166,19821.0
2015-06-19 10:20:00,213.83,214.02,213.82,213.98,6304.0,178.1577,178.316,178.1493,178.2826,6304.0
2015-06-19 10:25:00,213.96,213.97,213.89,213.92,6441.0,178.266,178.2743,178.2076,178.2326,6441.0
2015-06-19 10:30:00,213.91,213.93,213.79,213.79,11440.0,178.2243,178.241,178.1243,178.1243,11440.0
2015-06-19 10:35:00,213.83,213.99,213.73,213.73,20716.0,178.1577,178.291,178.0743,178.0743,20716.0
2015-06-19 10:40:00,213.76,213.84,213.76,213.77,2031.0,178.0993,178.166,178.0993,178.1077,2031.0
2015-06-19 10:45:00,213.8,213.94,213.8,213.94,7270.0,178.1327,178.2493,178.1327,178.2493,7270.0
2015-06-19 10:50:00,213.96,213.99,213.86,213.98,4993.0,178.266,178.291,178.1826,178.2826,4993.0
2015-06-19 10:55:00,213.95,213.98,213.92,213.96,7030.0,178.2576,178.2826,178.2326,178.266,7030.0
2015-06-19 11:00:00,213.96,213.96,213.85,213.89,14699.0,178.266,178.266,178.1743,178.2076,14699.0
2015-06-19 11:05:00,213.9,213.92,213.82,213.84,10105.0,178.216,178.2326,178.1493,178.166,10105.0
2015-06-19 11:10:00,213.86,213.9,213.8,213.9,15129.0,178.1826,178.216,178.1327,178.216,15129.0
2015-06-19 11:15:00,213.9,213.93,213.87,213.93,6070.0,178.216,178.241,178.191,178.241,6070.0
2015-06-19 11:20:00,213.95,213.95,213.86,213.9,3860.0,178.2576,178.2576,178.1826,178.216,3860.0
2015-06-19 11:25:00,213.93,213.94,213.84,213.86,18924.0,178.241,178.2493,178.166,178.1826,18924.0
2015-06-19 11:30:00,213.89,213.89,213.81,213.86,7029.0,178.2076,178.2076,178.141,178.1826,7029.0
2015-06-19 11:35:00,213.85,213.88,213.78,213.8,10065.0,178.1743,178.1993,178.116,178.1327,10065.0
2015-06-19 11:40:00,213.78,213.8,213.67,213.67,6754.0,178.116,178.1327,178.0243,178.0243,6754.0
2015-06-19 11:45:00,213.65,213.65,213.55,213.62,10577.0,178.0077,178.0077,177.9244,177.9827,10577.0
2015-06-19 11:50:00,213.6,213.62,213.56,213.62,7389.0,177.966,177.9827,177.9327,177.9827,7389.0
2015-06-19 11:55:00,213.64,213.64,213.55,213.61,5998.0,177.9994,177.9994,177.9244,177.9744,5998.0
2015-06-19 12:00:00,213.51,213.62,213.49,213.61,57254.0,177.891,177.9827,177.8744,177.9744,57254.0
2015-06-19 12:05:00,213.58,213.58,213.45,213.52,15053.0,177.9494,177.9494,177.841,177.8994,15053.0
2015-06-19 12:10:00,213.52,213.58,213.5,213.56,6413.0,177.8994,177.9494,177.8827,177.9327,6413.0
2015-06-19 12:15:00,213.55,213.59,213.53,213.59,5134.0,177.9244,177.9577,177.9077,177.9577,5134.0
2015-06-19 12:20:00,213.58,213.58,213.46,213.46,15539.0,177.9494,177.9494,177.8494,177.8494,15539.0
2015-06-19 12:25:00,213.48,213.54,213.48,213.49,9850.0,177.866,177.916,177.866,177.8744,9850.0
2015-06-19 12:30:00,213.49,213.56,213.42,213.55,4054.0,177.8744,177.9327,177.8161,177.9244,4054.0
2015-06-19 12:35:00,213.56,213.61,213.52,213.53,5093.0,177.9327,177.9744,177.8994,177.9077,5093.0
2015-06-19 12:40:00,213.54,213.58,213.54,213.57,7026.0,177.916,177.9494,177.916,177.941,7026.0
2015-06-19 12:45:00,213.58,213.63,213.56,213.61,9397.0,177.9494,177.991,177.9327,177.9744,9397.0
2015-06-19 12:50:00,213.6,213.62,213.54,213.58,9349.0,177.966,177.9827,177.916,177.9494,9349.0
2015-06-19 12:55:00,213.58,213.58,213.55,213.56,4849.0,177.9494,177.9494,177.9244,177.9327,4849.0
2015-06-19 13:00:00,213.58,213.58,213.52,213.57,11672.0,177.9494,177.9494,177.8994,177.941,11672.0
2015-06-19 13:05:00,213.56,213.56,213.47,213.47,15188.0,177.9327,177.9327,177.8577,177.8577,15188.0
2015-06-19 13:10:00,213.48,213.56,213.46,213.53,9767.0,177.866,177.9327,177.8494,177.9077,9767.0
2015-06-19 13:15:00,213.54,213.6,213.52,213.58,5858.0,177.916,177.966,177.8994,177.9494,5858.0
2015-06-19 13:20:00,213.58,213.61,213.55,213.61,11922.0,177.9494,177.9744,177.9244,177.9744,11922.0
2015-06-19 13:25:00,213.6,213.61,213.55,213.57,20896.0,177.966,177.9744,177.9244,177.941,20896.0
2015-06-19 13:30:00,213.57,213.72,213.57,213.72,64014.0,177.941,178.066,177.941,178.066,64014.0
2015-06-19 13:35:00,213.71,213.75,213.71,213.73,12094.0,178.0577,178.091,178.0577,178.0743,12094.0
2015-06-19 13:40:00,213.73,213.77,213.71,213.71,22432.0,178.0743,178.1077,178.0577,178.0577,22432.0
2015-06-19 13:45:00,213.71,213.73,213.69,213.73,16972.0,178.0577,178.0743,178.041,178.0743,16972.0
2015-06-19 13:50:00,213.73,213.73,213.7,213.71,9870.0,178.0743,178.0743,178.0493,178.0577,9870.0
2015-06-19 13:55:00,213.71,213.71,213.66,213.66,19026.0,178.0577,178.0577,178.016,178.016,19026.0
2015-06-19 14:00:00,213.67,213.69,213.59,213.62,38901.0,178.0243,178.041,177.9577,177.9827,38901.0
2015-06-19 14:05:00,213.63,213.65,213.55,213.56,19154.0,177.991,178.0077,177.9244,177.9327,19154.0
2015-06-19 14:10:00,213.56,213.59,213.54,213.55,17363.0,177.9327,177.9577,177.916,177.9244,17363.0
2015-06-19 14:15:00,213.54,213.56,213.51,213.54,22207.0,177.916,177.9327,177.891,177.916,22207.0
2015-06-19 14:20:00,213.54,213.55,213.34,213.35,54633.0,177.916,177.9244,177.7494,177.7577,54633.0
2015-06-19 14:25:00,213.34,213.35,213.23,213.34,28718.0,177.7494,177.7577,177.6578,177.7494,28718.0
2015-06-19 14:30:00,213.33,213.37,213.24,213.34,28858.0,177.7411,177.7744,177.6661,177.7494,28858.0
2015-06-19 14:35:00,213.34,213.37,213.31,213.36,20479.0,177.7494,177.7744,177.7244,177.7661,20479.0
2015-06-19 14:40:00,213.35,213.35,213.29,213.3,16268.0,177.7577,177.7577,177.7077,177.7161,16268.0
2015-06-19 14:45:00,213.31,213.32,213.24,213.27,20663.0,177.7244,177.7327,177.6661,177.6911,20663.0
2015-06-19 14:50:00,213.28,213.28,213.14,213.15,33664.0,177.6994,177.6994,177.5828,177.5911,33664.0
2015-06-19 14:55:00,213.15,213.23,213.14,213.22,20402.0,177.5911,177.6578,177.5828,177.6494,20402.0
2015-06-19 15:00:00,213.23,213.24,213.16,213.17,36369.0,177.6578,177.6661,177.5994,177.6078,36369.0
2015-06-19 15:05:00,213.18,213.22,213.14,213.22,27874.0,177.6161,177.6494,177.5828,177.6494,27874.0
2015-06-19 15:10:00,213.2,213.25,213.1,213.16,31617.0,177.6328,177.6744,177.5494,177.5994,31617.0
2015-06-19 15:15:00,213.17,213.17,213.03,213.1,52622.0,177.6078,177.6078,177.4911,177.5494,52622.0
2015-06-19 15:20:00,213.12,213.14,213.08,213.11,39468.0,177.5661,177.5828,177.5328,177.5578,39468.0
2015-06-19 15:25:00,213.11,213.16,213.09,213.09,42830.0,177.5578,177.5994,177.5411,177.5411,42830.0
2015-06-19 15:30:00,213.08,213.32,213.03,213.3,84293.0,177.5328,177.7327,177.4911,177.7161,84293.0
2015-06-19 15:35:00,213.3,213.3,213.19,213.23,67701.0,177.7161,177.7161,177.6244,177.6578,67701.0
2015-06-19 15:40:00,213.23,213.28,213.21,213.28,51159.0,177.6578,177.6994,177.6411,177.6994,51159.0
2015-06-19 15:45:00,213.26,213.47,213.26,213.45,155397.0,177.6827,177.8577,177.6827,177.841,155397.0
2015-06-19 15:50:00,213.44,213.45,213.32,213.33,65612.0,177.8327,177.841,177.7327,177.7411,65612.0
2015-06-19 15:55:00,213.33,213.36,212.91,212.91,611859.0,177.7411,177.7661,177.3911,177.3911,611859.0
2015-06-22 09:30:00,214.4,214.6,214.3,214.57,75003.0,178.6326,178.7992,178.5492,178.7742,75003.0
2015-06-22 09:35:00,214.61,214.65,214.16,214.29,442027.0,178.8075,178.8409,178.4326,178.5409,442027.0
2015-06-22 09:40:00,214.28,214.38,214.2,214.38,173394.0,178.5326,178.6159,178.4659,178.6159,173394.0
2015-06-22 09:45:00,214.39,214.48,214.33,214.42,128382.0,178.6242,178.6992,178.5742,178.6492,128382.0
2015-06-22 09:50:00,214.43,214.59,214.43,214.53,101674.0,178.6576,178.7909,178.6576,178.7409,101674.0
2015-06-22 09:55:00,214.52,214.6,214.5,214.56,462268.0,178.7325,178.7992,178.7159,178.7659,462268.0
2015-06-22 10:00:00,214.59,214.61,214.45,214.51,62834.0,178.7909,178.8075,178.6742,178.7242,62834.0
2015-06-22 10:05:00,214.52,214.78,214.52,214.75,57121.0,178.7325,178.9492,178.7325,178.9242,57121.0
2015-06-22 10:10:00,214.75,214.76,214.7,214.72,19070.0,178.9242,178.9325,178.8825,178.8992,19070.0
2015-06-22 10:15:00,214.75,214.77,214.69,214.74,13763.0,178.9242,178.9408,178.8742,178.9158,13763.0
2015-06-22 10:20:00,214.72,214.72,214.56,214.62,27359.0,178.8992,178.8992,178.7659,178.8159,27359.0
2015-06-22 10:25:00,214.65,214.69,214.6,214.62,10729.0,178.8409,178.8742,178.7992,178.8159,10729.0
2015-06-22 10:30:00,214.63,214.7,214.59,214.6,15010.0,178.8242,178.8825,178.7909,178.7992,15010.0
2015-06-22 10:35:00,214.61,214.68,214.6,214.66,21693.0,178.8075,178.8659,178.7992,178.8492,21693.0
2015-06-22 10:40:00,214.69,214.92,214.69,214.86,53926.0,178.8742,179.0658,178.8742,179.0158,53926.0
2015-06-22 10:45:00,214.87,214.9,214.72,214.74,20495.0,179.0242,179.0492,178.8992,178.9158,20495.0
2015-06-22 10:50:00,214.72,214.73,214.63,214.69,21030.0,178.8992,178.9075,178.8242,178.8742,21030.0
2015-06-22 10:55:00,214.67,214.83,214.66,214.83,20167.0,178.8575,178.9908,178.8492,178.9908,20167.0
2015-06-22 11:00:00,214.81,214.82,214.69,214.82,26083.0,178.9742,178.9825,178.8742,178.9825,26083.0
2015-06-22 11:05:00,214.84,214.98,214.8,214.92,38160.0,178.9992,179.1158,178.9658,179.0658,38160.0
2015-06-22 11:10:00,214.92,214.96,214.91,214.96,7894.0,179.0658,179.0991,179.0575,179.0991,7894.0
2015-06-22 11:15:00,214.97,215.01,214.92,214.92,14708.0,179.1075,179.1408,179.0658,179.0658,14708.0
2015-06-22 11:20:00,214.94,215.07,214.94,215.04,6660.0,179.0825,179.1908,179.0825,179.1658,6660.0
2015-06-22 11:25:00,215.02,215.02,214.95,215.0,5438.0,179.1491,179.1491,179.0908,179.1325,5438.0
2015-06-22 11:30:00,214.99,215.02,214.9,214.93,27820.0,179.1241,179.1491,179.0492,179.0741,27820.0
2015-06-22 11:35:00,214.92,214.97,214.88,214.88,26438.0,179.0658,179.1075,179.0325,179.0325,26438.0
2015-06-22 11:40:00,214.87,214.89,214.76,214.83,35977.0,179.0242,179.0408,178.9325,178.9908,35977.0
2015-06-22 11:45:00,214.84,214.85,214.8,214.85,14870.0,178.9992,179.0075,178.9658,179.0075,14870.0
2015-06-22 11:50:00,214.83,214.88,214.73,214.79,25538.0,178.9908,179.0325,178.9075,178.9575,25538.0
2015-06-22 11:55:00,214.8,214.8,214.63,214.65,46672.0,178.9658,178.9658,178.8242,178.8409,46672.0
2015-06-22 12:00:00,214.66,214.68,214.61,214.64,40036.0,178.8492,178.8659,178.8075,178.8325,40036.0
2015-06-22 12:05:00,214.64,214.65,214.52,214.54,14617.0,178.8325,178.8409,178.7325,178.7492,14617.0
2015-06-22 12:10:00,214.52,214.6,214.46,214.52,12032.0,178.7325,178.7992,178.6826,178.7325,12032.0
2015-06-22 12:15:00,214.51,214.56,214.48,214.48,10114.0,178.7242,178.7659,178.6992,178.6992,10114.0
2015-06-22 12:20:00,214.47,214.51,214.27,214.27,28689.0,178.6909,178.7242,178.5243,178.5243,28689.0
2015-06-22 12:25:00,214.29,214.31,214.12,214.24,78308.0,178.5409,178.5576,178.3993,178.4993,78308.0
2015-06-22 12:30:00,214.23,214.33,214.22,214.32,13800.0,178.4909,178.5742,178.4826,178.5659,13800.0
2015-06-22 12:35:00,214.33,214.41,214.32,214.41,13089.0,178.5742,178.6409,178.5659,178.6409,13089.0
2015-06-22 12:40:00,214.4,214.42,214.36,214.39,7274.0,178.6326,178.6492,178.5992,178.6242,7274.0
2015-06-22 12:45:00,214.39,214.4,214.29,214.39,12588.0,178.6242,178.6326,178.5409,178.6242,12588.0
2015-06-22 12:50:00,214.39,214.49,214.38,214.45,10568.0,178.6242,178.7075,178.6159,178.6742,10568.0
2015-06-22 12:55:00,214.47,214.48,214.44,214.44,6526.0,178.6909,178.6992,178.6659,178.6659,6526.0
2015-06-22 13:00:00,214.45,214.47,214.4,214.46,6652.0,178.6742,178.6909,178.6326,178.6826,6652.0
2015-06-22 13:05:00,214.48,214.49,214.34,214.36,4122.0,178.6992,178.7075,178.5826,178.5992,4122.0
2015-06-22 13:10:00,214.37,214.38,214.29,214.29,3879.0,178.6076,178.6159,178.5409,178.5409,3879.0
2015-06-22 13:15:00,214.29,214.31,214.25,214.28,5114.0,178.5409,178.5576,178.5076,178.5326,5114.0
2015-06-22 13:20:00,214.28,214.35,214.27,214.31,5922.0,178.5326,178.5909,178.5243,178.5576,5922.0
2015-06-22 13:25:00,214.32,214.34,214.19,214.19,9508.0,178.5659,178.5826,178.4576,178.4576,9508.0
2015-06-22 13:30:00,214.19,214.26,214.15,214.26,36936.0,178.4576,178.5159,178.4243,178.5159,36936.0
2015-06-22 13:35:00,214.25,214.25,214.17,214.2,2883.0,178.5076,178.5076,178.4409,178.4659,2883.0
2015-06-22 13:40:00,214.21,214.26,214.19,214.22,7375.0,178.4743,178.5159,178.4576,178.4826,7375.0
2015-06-22 13:45:00,214.21,214.35,214.19,214.32,9691.0,178.4743,178.5909,178.4576,178.5659,9691.0
2015-06-22 13:50:00,214.31,214.38,214.31,214.33,8766.0,178.5576,178.6159,178.5576,178.5742,8766.0
2015-06-22 13:55:00,214.34,214.42,214.26,214.42,17169.0,178.5826,178.6492,178.5159,178.6492,17169.0
2015-06-22 14:00:00,214.43,214.43,214.34,214.38,8194.0,178.6576,178.6576,178.5826,178.6159,8194.0
2015-06-22 14:05:00,214.39,214.46,214.37,214.43,7039.0,178.6242,178.6826,178.6076,178.6576,7039.0
2015-06-22 14:10:00,214.43,214.44,214.37,214.39,8030.0,178.6576,178.6659,178.6076,178.6242,8030.0
2015-06-22 14:15:00,214.39,214.44,214.39,214.4,17594.0,178.6242,178.6659,178.6242,178.6326,17594.0
2015-06-22 14:20:00,214.41,214.45,214.4,214.4,9453.0,178.6409,178.6742,178.6326,178.6326,9453.0
2015-06-22 14:25:00,214.39,214.4,214.33,214.35,11964.0,178.6242,178.6326,178.5742,178.5909,11964.0
2015-06-22 14:30:00,214.34,214.4,214.27,214.4,11577.0,178.5826,178.6326,178.5243,178.6326,11577.0
2015-06-22 14:35:00,214.4,214.49,214.4,214.48,13476.0,178.6326,178.7075,178.6326,178.6992,13476.0
2015-06-22 14:40:00,214.48,214.49,214.42,214.45,8651.0,178.6992,178.7075,178.6492,178.6742,8651.0
2015-06-22 14:45:00,214.45,214.46,214.41,214.44,7003.0,178.6742,178.6826,178.6409,178.6659,7003.0
2015-06-22 14:50:00,214.44,214.59,214.43,214.58,13099.0,178.6659,178.7909,178.6576,178.7825,13099.0
2015-06-22 14:55:00,214.57,214.63,214.52,214.56,10576.0,178.7742,178.8242,178.7325,178.7659,10576.0
2015-06-22 15:00:00,214.55,214.56,214.44,214.5,12794.0,178.7575,178.7659,178.6659,178.7159,12794.0
2015-06-22 15:05:00,214.49,214.55,214.47,214.54,7413.0,178.7075,178.7575,178.6909,178.7492,7413.0
2015-06-22 15:10:00,214.56,214.56,214.5,214.53,6117.0,178.7659,178.7659,178.7159,178.7409,6117.0
2015-06-22 15:15:00,214.51,214.52,214.41,214.46,7668.0,178.7242,178.7325,178.6409,178.6826,7668.0
2015-06-22 15:20:00,214.46,214.56,214.46,214.56,14272.0,178.6826,178.7659,178.6826,178.7659,14272.0
2015-06-22 15:25:00,214.54,214.55,214.43,214.45,12666.0,178.7492,178.7575,178.6576,178.6742,12666.0
2015-06-22 15:30:00,214.45,214.5,214.45,214.49,16893.0,178.6742,178.7159,178.6742,178.7075,16893.0
2015-06-22 15:35:00,214.48,214.48,214.32,214.37,22476.0,178.6992,178.6992,178.5659,178.6076,22476.0
2015-06-22 15:40:00,214.38,214.45,214.35,214.42,43742.0,178.6159,178.6742,178.5909,178.6492,43742.0
2015-06-22 15:45:00,214.39,214.41,214.26,214.35,21881.0,178.6242,178.6409,178.5159,178.5909,21881.0
2015-06-22 15:50:00,214.34,214.37,214.28,214.29,18794.0,178.5826,178.6076,178.5326,178.5409,18794.0
2015-06-22 15:55:00,214.29,214.4,214.2,214.37,81474.0,178.5409,178.6326,178.4659,178.6076,81474.0
2015-06-23 09:30:00,214.63,214.76,214.57,214.61,121029.0,178.8242,178.9325,178.7742,178.8075,121029.0
2015-06-23 09:35:00,214.65,214.73,214.59,214.6,21375.0,178.8409,178.9075,178.7909,178.7992,21375.0
2015-06-23 09:40:00,214.57,214.64,214.55,214.61,19552.0,178.7742,178.8325,178.7575,178.8075,19552.0
2015-06-23 09:45:00,214.63,214.76,214.63,214.66,32644.0,178.8242,178.9325,178.8242,178.8492,32644.0
2015-06-23 09:50:00,214.69,214.78,214.66,214.67,18401.0,178.8742,178.9492,178.8492,178.8575,18401.0
2015-06-23 09:55:00,214.69,214.76,214.68,214.75,34378.0,178.8742,178.9325,178.8659,178.9242,34378.0
2015-06-23 10:00:00,214.74,214.8,214.65,214.8,69946.0,178.9158,178.9658,178.8409,178.9658,69946.0
2015-06-23 10:05:00,214.8,214.91,214.77,214.8,26070.0,178.9658,179.0575,178.9408,178.9658,26070.0
2015-06-23 10:10:00,214.79,214.85,214.78,214.82,265690.0,178.9575,179.0075,178.9492,178.9825,265690.0
2015-06-23 10:15:00,214.84,214.84,214.41,214.41,59352.0,178.9992,178.9992,178.6409,178.6409,59352.0
2015-06-23 10:20:00,214.44,214.55,214.44,214.53,56037.0,178.6659,178.7575,178.6659,178.7409,56037.0
2015-06-23 10:25:00,214.53,214.53,214.36,214.41,37184.0,178.7409,178.7409,178.5992,178.6409,37184.0
2015-06-23 10:30:00,214.4,214.55,214.4,214.44,72284.0,178.6326,178.7575,178.6326,178.6659,72284.0
2015-06-23 10:35:00,214.43,214.48,214.35,214.35,16636.0,178.6576,178.6992,178.5909,178.5909,16636.0
2015-06-23 10:40:00,214.34,214.34,214.19,214.2,23909.0,178.5826,178.5826,178.4576,178.4659,23909.0
2015-06-23 10:45:00,214.2,214.36,214.2,214.34,68803.0,178.4659,178.5992,178.4659,178.5826,68803.0
2015-06-23 10:50:00,214.32,214.37,214.23,214.35,21919.0,178.5659,178.6076,178.4909,178.5909,21919.0
2015-06-23 10:55:00,214.38,214.38,214.27,214.33,24557.0,178.6159,178.6159,178.5243,178.5742,24557.0
2015-06-23 11:00:00,214.32,214.35,214.26,214.34,15833.0,178.5659,178.5909,178.5159,178.5826,15833.0
2015-06-23 11:05:00,214.34,214.49,214.32,214.46,25343.0,178.5826,178.7075,178.5659,178.6826,25343.0
2015-06-23 11:10:00,214.45,214.49,214.38,214.41,20075.0,178.6742,178.7075,178.6159,178.6409,20075.0
2015-06-23 11:15:00,214.4,214.49,214.29,214.44,65484.0,178.6326,178.7075,178.5409,178.6659,65484.0
2015-06-23 11:20:00,214.44,214.45,214.29,214.33,21649.0,178.6659,178.6742,178.5409,178.5742,21649.0
2015-06-23 11:25:00,214.33,214.38,214.2,214.23,48506.0,178.5742,178.6159,178.4659,178.4909,48506.0
2015-06-23 11:30:00,214.24,214.38,214.2,214.33,49330.0,178.4993,178.6159,178.4659,178.5742,49330.0
2015-06-23 11:35:00,214.33,214.46,214.29,214.31,27374.0,178.5742,178.6826,178.5409,178.5576,27374.0
2015-06-23 11:40:00,214.3,214.35,214.27,214.28,9920.0,178.5492,178.5909,178.5243,178.5326,9920.0
2015-06-23 11:45:00,214.29,214.42,214.29,214.4,60810.0,178.5409,178.6492,178.5409,178.6326,60810.0
2015-06-23 11:50:00,214.39,214.43,214.36,214.36,19436.0,178.6242,178.6576,178.5992,178.5992,19436.0
2015-06-23 11:55:00,214.36,214.36,214.32,214.32,9569.0,178.5992,178.5992,178.5659,178.5659,9569.0
2015-06-23 12:00:00,214.32,214.33,214.15,214.2,24341.0,178.5659,178.5742,178.4243,178.4659,24341.0
2015-06-23 12:05:00,214.2,214.2,214.05,214.09,27610.0,178.4659,178.4659,178.341,178.3743,27610.0
2015-06-23 12:10:00,214.09,214.14,214.06,214.13,7870.0,178.3743,178.4159,178.3493,178.4076,7870.0
2015-06-23 12:15:00,214.13,214.22,214.11,214.18,75395.0,178.4076,178.4826,178.3909,178.4493,75395.0
2015-06-23 12:20:00,214.18,214.19,214.05,214.06,10845.0,178.4493,178.4576,178.341,178.3493,10845.0
2015-06-23 12:25:00,214.08,214.21,214.08,214.18,11019.0,178.3659,178.4743,178.3659,178.4493,11019.0
2015-06-23 12:30:00,214.17,214.18,214.15,214.16,5945.0,178.4409,178.4493,178.4243,178.4326,5945.0
2015-06-23 12:35:00,214.18,214.24,214.16,214.22,11759.0,178.4493,178.4993,178.4326,178.4826,11759.0
2015-06-23 12:40:00,214.21,214.26,214.16,214.19,12111.0,178.4743,178.5159,178.4326,178.4576,12111.0
2015-06-23 12:45:00,214.17,214.23,214.16,214.2,6353.0,178.4409,178.4909,178.4326,178.4659,6353.0
2015-06-23 12:50:00,214.23,214.23,214.16,214.16,9195.0,178.4909,178.4909,178.4326,178.4326,9195.0
2015-06-23 12:55:00,214.18,214.21,214.13,214.15,14525.0,178.4493,178.4743,178.4076,178.4243,14525.0
2015-06-23 13:00:00,214.14,214.18,214.14,214.18,13378.0,178.4159,178.4493,178.4159,178.4493,13378.0
2015-06-23 13:05:00,214.19,214.19,214.08,214.16,22260.0,178.4576,178.4576,178.3659,178.4326,22260.0
2015-06-23 13:10:00,214.16,214.23,214.14,214.2,13005.0,178.4326,178.4909,178.4159,178.4659,13005.0
2015-06-23 13:15:00,214.19,214.29,214.19,214.27,11767.0,178.4576,178.5409,178.4576,178.5243,11767.0
2015-06-23 13:20:00,214.26,214.28,214.25,214.26,8906.0,178.5159,178.5326,178.5076,178.5159,8906.0
2015-06-23 13:25:00,214.25,214.3,214.24,214.24,6511.0,178.5076,178.5492,178.4993,178.4993,6511.0
2015-06-23 13:30:00,214.21,214.27,214.21,214.27,5740.0,178.4743,178.5243,178.4743,178.5243,5740.0
2015-06-23 13:35:00,214.27,214.3,214.24,214.28,12688.0,178.5243,178.5492,178.4993,178.5326,12688.0
2015-06-23 13:40:00,214.28,214.4,214.28,214.39,29697.0,178.5326,178.6326,178.5326,178.6242,29697.0
2015-06-23 13:45:00,214.4,214.41,214.37,214.4,5736.0,178.6326,178.6409,178.6076,178.6326,5736.0
2015-06-23 13:50:00,214.39,214.39,214.35,214.35,7688.0,178.6242,178.6242,178.5909,178.5909,7688.0
2015-06-23 13:55:00,214.35,214.37,214.34,214.37,4981.0,178.5909,178.6076,178.5826,178.6076,4981.0
2015-06-23 14:00:00,214.36,214.38,214.36,214.37,18589.0,178.5992,178.6159,178.5992,178.6076,18589.0
2015-06-23 14:05:00,214.37,214.38,214.32,214.33,15510.0,178.6076,178.6159,178.5659,178.5742,15510.0
2015-06-23 14:10:00,214.33,214.36,214.32,214.36,15202.0,178.5742,178.5992,178.5659,178.5992,15202.0
2015-06-23 14:15:00,214.37,214.4,214.37,214.37,19038.0,178.6076,178.6326,178.6076,178.6076,19038.0
2015-06-23 14:20:00,214.38,214.4,214.37,214.38,14051.0,178.6159,178.6326,178.6076,178.6159,14051.0
2015-06-23 14:25:00,214.38,214.39,214.35,214.37,20763.0,178.6159,178.6242,178.5909,178.6076,20763.0
2015-06-23 14:30:00,214.36,214.37,214.32,214.36,16414.0,178.5992,178.6076,178.5659,178.5992,16414.0
2015-06-23 14:35:00,214.36,214.59,214.33,214.53,63065.0,178.5992,178.7909,178.5742,178.7409,63065.0
2015-06-23 14:40:00,214.53,214.61,214.51,214.54,31597.0,178.7409,178.8075,178.7242,178.7492,31597.0
2015-06-23 14:45:00,214.55,214.59,214.51,214.53,167595.0,178.7575,178.7909,178.7242,178.7409,167595.0
2015-06-23 14:50:00,214.53,214.57,214.52,214.55,15888.0,178.7409,178.7742,178.7325,178.7575,15888.0
2015-06-23 14:55:00,214.55,214.55,214.51,214.54,14770.0,178.7575,178.7575,178.7242,178.7492,14770.0
2015-06-23 15:00:00,214.54,214.57,214.51,214.52,26743.0,178.7492,178.7742,178.7242,178.7325,26743.0
2015-06-23 15:05:00,214.5,214.5,214.42,214.46,25873.0,178.7159,178.7159,178.6492,178.6826,25873.0
2015-06-23 15:10:00,214.47,214.48,214.41,214.44,57483.0,178.6909,178.6992,178.6409,178.6659,57483.0
2015-06-23 15:15:00,214.44,214.48,214.43,214.45,12863.0,178.6659,178.6992,178.6576,178.6742,12863.0
2015-06-23 15:20:00,214.45,214.51,214.43,214.5,16853.0,178.6742,178.7242,178.6576,178.7159,16853.0
2015-06-23 15:25:00,214.5,214.54,214.48,214.54,19705.0,178.7159,178.7492,178.6992,178.7492,19705.0
2015-06-23 15:30:00,214.53,214.61,214.53,214.61,21600.0,178.7409,178.8075,178.7409,178.8075,21600.0
2015-06-23 15:35:00,214.61,214.64,214.48,214.53,80441.0,178.8075,178.8325,178.6992,178.7409,80441.0
2015-06-23 15:40:00,214.55,214.58,214.51,214.53,14974.0,178.7575,178.7825,178.7242,178.7409,14974.0
2015-06-23 15:45:00,214.53,214.59,214.53,214.56,41012.0,178.7409,178.7909,178.7409,178.7659,41012.0
2015-06-23 15:50:00,214.56,214.59,214.53,214.59,68520.0,178.7659,178.7909,178.7409,178.7909,68520.0
2015-06-23 15:55:00,214.59,214.59,214.48,214.5,128665.0,178.7909,178.7909,178.6992,178.7159,128665.0
2015-06-24 09:30:00,212.97,213.03,212.79,213.03,60342.0,178.4305,178.4808,178.2797,178.4808,60342.0
2015-06-24 09:35:00,213.05,213.23,213.04,213.08,135873.0,178.4975,178.6483,178.4892,178.5227,135873.0
2015-06-24 09:40:00,213.1,213.11,213.02,213.08,21730.0,178.5394,178.5478,178.4724,178.5227,21730.0
2015-06-24 09:45:00,213.08,213.12,212.89,212.97,18032.0,178.5227,178.5562,178.3635,178.4305,18032.0
2015-06-24 09:50:00,213.01,213.01,212.87,212.88,11579.0,178.464,178.464,178.3467,178.3551,11579.0
2015-06-24 09:55:00,212.88,213.05,212.88,213.04,38543.0,178.3551,178.4975,178.3551,178.4892,38543.0
2015-06-24 10:00:00,213.04,213.13,212.99,213.07,38169.0,178.4892,178.5646,178.4473,178.5143,38169.0
2015-06-24 10:05:00,213.05,213.08,212.94,213.04,5611.0,178.4975,178.5227,178.4054,178.4892,5611.0
2015-06-24 10:10:00,213.05,213.1,212.98,213.1,13588.0,178.4975,178.5394,178.4389,178.5394,13588.0
2015-06-24 10:15:00,213.08,213.13,212.99,213.03,16559.0,178.5227,178.5646,178.4473,178.4808,16559.0
2015-06-24 10:20:00,213.02,213.06,212.97,212.97,10385.0,178.4724,178.5059,178.4305,178.4305,10385.0
2015-06-24 10:25:00,213.01,213.35,213.0,213.33,10204.0,178.464,178.7489,178.4556,178.7321,10204.0
2015-06-24 10:30:00,213.33,213.45,213.28,213.3,17306.0,178.7321,178.8327,178.6902,178.707,17306.0
2015-06-24 10:35:00,213.29,213.29,213.24,213.27,18997.0,178.6986,178.6986,178.6567,178.6819,18997.0
2015-06-24 10:40:00,213.27,213.31,213.25,213.28,15314.0,178.6819,178.7154,178.6651,178.6902,15314.0
2015-06-24 10:45:00,213.27,213.3,213.2,213.22,14104.0,178.6819,178.707,178.6232,178.64,14104.0
2015-06-24 10:50:00,213.23,213.23,213.16,213.2,8354.0,178.6483,178.6483,178.5897,178.6232,8354.0
2015-06-24 10:55:00,213.17,213.2,213.11,213.15,7316.0,178.5981,178.6232,178.5478,178.5813,7316.0
2015-06-24 11:00:00,213.15,213.15,212.96,212.98,17019.0,178.5813,178.5813,178.4221,178.4389,17019.0
2015-06-24 11:05:00,212.99,212.99,212.94,212.99,9186.0,178.4473,178.4473,178.4054,178.4473,9186.0
2015-06-24 11:10:00,212.97,212.97,212.86,212.87,10542.0,178.4305,178.4305,178.3383,178.3467,10542.0
2015-06-24 11:15:00,212.82,212.88,212.74,212.87,85193.0,178.3048,178.3551,178.2378,178.3467,85193.0
2015-06-24 11:20:00,212.87,212.89,212.81,212.82,10265.0,178.3467,178.3635,178.2965,178.3048,10265.0
2015-06-24 11:25:00,212.79,212.91,212.79,212.91,6766.0,178.2797,178.3802,178.2797,178.3802,6766.0
2015-06-24 11:30:00,212.88,212.91,212.82,212.82,8463.0,178.3551,178.3802,178.3048,178.3048,8463.0
2015-06-24 11:35:00,212.82,212.9,212.75,212.76,11194.0,178.3048,178.3719,178.2462,178.2546,11194.0
2015-06-24 11:40:00,212.75,212.94,212.7,212.94,19998.0,178.2462,178.4054,178.2043,178.4054,19998.0
2015-06-24 11:45:00,212.91,212.91,212.81,212.83,7090.0,178.3802,178.3802,178.2965,178.3132,7090.0
2015-06-24 11:50:00,212.81,212.87,212.76,212.76,14920.0,178.2965,178.3467,178.2546,178.2546,14920.0
2015-06-24 11:55:00,212.76,212.85,212.67,212.73,44950.0,178.2546,178.33,178.1792,178.2294,44950.0
2015-06-24 12:00:00,212.66,212.67,212.47,212.52,40449.0,178.1708,178.1792,178.0116,178.0535,40449.0
2015-06-24 12:05:00,212.5,212.56,212.5,212.53,11723.0,178.0367,178.087,178.0367,178.0619,11723.0
2015-06-24 12:10:00,212.46,212.66,212.38,212.63,51771.0,178.0032,178.1708,177.9362,178.1456,51771.0
2015-06-24 12:15:00,212.6,212.67,212.59,212.62,9429.0,178.1205,178.1792,178.1121,178.1373,9429.0
2015-06-24 12:20:00,212.61,212.61,212.48,212.56,10180.0,178.1289,178.1289,178.02,178.087,10180.0
2015-06-24 12:25:00,212.54,212.54,212.45,212.45,48250.0,178.0702,178.0702,177.9948,177.9948,48250.0
2015-06-24 12:30:00,212.45,212.52,212.38,212.48,10905.0,177.9948,178.0535,177.9362,178.02,10905.0
2015-06-24 12:35:00,212.47,212.57,212.46,212.55,8614.0,178.0116,178.0954,178.0032,178.0786,8614.0
2015-06-24 12:40:00,212.55,212.55,212.45,212.46,13127.0,178.0786,178.0786,177.9948,178.0032,13127.0
2015-06-24 12:45:00,212.46,212.48,212.36,212.39,14719.0,178.0032,178.02,177.9194,177.9446,14719.0
2015-06-24 12:50:00,212.38,212.39,212.25,212.33,13276.0,177.9362,177.9446,177.8273,177.8943,13276.0
2015-06-24 12:55:00,212.31,212.36,212.31,212.35,12911.0,177.8775,177.9194,177.8775,177.9111,12911.0
2015-06-24 13:00:00,212.34,212.4,212.31,212.37,5284.0,177.9027,177.953,177.8775,177.9278,5284.0
2015-06-24 13:05:00,212.38,212.47,212.36,212.47,177505.0,177.9362,178.0116,177.9194,178.0116,177505.0
2015-06-24 13:10:00,212.46,212.47,212.39,212.39,15657.0,178.0032,178.0116,177.9446,177.9446,15657.0
2015-06-24 13:15:00,212.38,212.4,212.27,212.28,18289.0,177.9362,177.953,177.844,177.8524,18289.0
2015-06-24 13:20:00,212.3,212.33,212.14,212.14,24641.0,177.8692,177.8943,177.7351,177.7351,24641.0
2015-06-24 13:25:00,212.12,212.16,211.99,212.04,43101.0,177.7184,177.7519,177.6094,177.6513,43101.0
2015-06-24 13:30:00,212.02,212.12,211.99,212.09,21696.0,177.6346,177.7184,177.6094,177.6932,21696.0
2015-06-24 13:35:00,212.07,212.09,212.0,212.02,19802.0,177.6765,177.6932,177.6178,177.6346,19802.0
2015-06-24 13:40:00,212.02,212.02,211.89,211.97,11166.0,177.6346,177.6346,177.5257,177.5927,11166.0
2015-06-24 13:45:00,211.98,212.08,211.95,212.04,14453.0,177.6011,177.6848,177.5759,177.6513,14453.0
2015-06-24 13:50:00,212.04,212.07,211.97,212.0,22739.0,177.6513,177.6765,177.5927,177.6178,22739.0
2015-06-24 13:55:00,212.02,212.13,212.0,212.12,13121.0,177.6346,177.7267,177.6178,177.7184,13121.0
2015-06-24 14:00:00,212.13,212.15,212.11,212.14,8315.0,177.7267,177.7435,177.71,177.7351,8315.0
2015-06-24 14:05:00,212.15,212.15,212.03,212.09,4196.0,177.7435,177.7435,177.643,177.6932,4196.0
2015-06-24 14:10:00,212.09,212.09,211.98,211.99,15990.0,177.6932,177.6932,177.6011,177.6094,15990.0
2015-06-24 14:15:00,211.98,212.01,211.89,211.89,44381.0,177.6011,177.6262,177.5257,177.5257,44381.0
2015-06-24 14:20:00,211.88,211.93,211.87,211.93,15806.0,177.5173,177.5592,177.5089,177.5592,15806.0
2015-06-24 14:25:00,211.9,211.98,211.9,211.97,7807.0,177.534,177.6011,177.534,177.5927,7807.0
2015-06-24 14:30:00,211.93,212.05,211.92,212.01,11452.0,177.5592,177.6597,177.5508,177.6262,11452.0
2015-06-24 14:35:00,212.0,212.18,211.96,212.12,37412.0,177.6178,177.7686,177.5843,177.7184,37412.0
2015-06-24 14:40:00,212.13,212.15,212.09,212.1,5135.0,177.7267,177.7435,177.6932,177.7016,5135.0
2015-06-24 14:45:00,212.09,212.12,212.08,212.1,4057.0,177.6932,177.7184,177.6848,177.7016,4057.0
2015-06-24 14:50:00,212.11,212.28,212.09,212.22,18017.0,177.71,177.8524,177.6932,177.8021,18017.0
2015-06-24 14:55:00,212.23,212.25,212.15,212.16,16795.0,177.8105,177.8273,177.7435,177.7519,16795.0
2015-06-24 15:00:00,212.16,212.16,212.08,212.1,11498.0,177.7519,177.7519,177.6848,177.7016,11498.0
2015-06-24 15:05:00,212.11,212.12,211.96,211.99,27907.0,177.71,177.7184,177.5843,177.6094,27907.0
2015-06-24 15:10:00,211.98,212.03,211.93,212.02,18351.0,177.6011,177.643,177.5592,177.6346,18351.0
2015-06-24 15:15:00,212.04,212.06,212.0,212.04,10511.0,177.6513,177.6681,177.6178,177.6513,10511.0
2015-06-24 15:20:00,212.06,212.12,211.99,212.12,23208.0,177.6681,177.7184,177.6094,177.7184,23208.0
2015-06-24 15:25:00,212.15,212.26,212.14,212.2,32529.0,177.7435,177.8357,177.7351,177.7854,32529.0
2015-06-24 15:30:00,212.19,212.23,212.16,212.22,8291.0,177.777,177.8105,177.7519,177.8021,8291.0
2015-06-24 15:35:00,212.22,212.23,212.05,212.05,41659.0,177.8021,177.8105,177.6597,177.6597,41659.0
2015-06-24 15:40:00,212.07,212.11,212.03,212.11,21629.0,177.6765,177.71,177.643,177.71,21629.0
2015-06-24 15:45:00,212.07,212.07,211.92,211.92,17671.0,177.6765,177.6765,177.5508,177.5508,17671.0
2015-06-24 15:50:00,211.9,211.96,211.83,211.95,74802.0,177.534,177.5843,177.4754,177.5759,74802.0
2015-06-24 15:55:00,211.92,211.97,211.78,211.78,114230.0,177.5508,177.5927,177.4335,177.4335,114230.0
2015-06-25 09:30:00,212.42,212.47,212.22,212.3,43830.0,177.9697,178.0116,177.8021,177.8692,43830.0
2015-06-25 09:35:00,212.22,212.36,211.91,211.99,76587.0,177.8021,177.9194,177.5424,177.6094,76587.0
2015-06-25 09:40:00,211.82,211.94,211.61,211.93,55887.0,177.467,177.5676,177.2911,177.5592,55887.0
2015-06-25 09:45:00,211.9,211.99,211.79,211.93,37377.0,177.534,177.6094,177.4419,177.5592,37377.0
2015-06-25 09:50:00,211.92,212.13,211.86,212.0,47298.0,177.5508,177.7267,177.5005,177.6178,47298.0
2015-06-25 09:55:00,212.0,212.11,211.97,212.06,57869.0,177.6178,177.71,177.5927,177.6681,57869.0
2015-06-25 10:00:00,212.05,212.12,211.91,211.92,98550.0,177.6597,177.7184,177.5424,177.5508,98550.0
2015-06-25 10:05:00,211.92,212.06,211.86,212.01,180772.0,177.5508,177.6681,177.5005,177.6262,180772.0
2015-06-25 10:10:00,212.01,212.31,212.01,212.25,68022.0,177.6262,177.8775,177.6262,177.8273,68022.0
2015-06-25 10:15:00,212.25,212.27,212.08,212.23,23516.0,177.8273,177.844,177.6848,177.8105,23516.0
2015-06-25 10:20:00,212.25,212.31,212.22,212.26,14692.0,177.8273,177.8775,177.8021,177.8357,14692.0
2015-06-25 10:25:00,212.25,212.3,212.22,212.24,14983.0,177.8273,177.8692,177.8021,177.8189,14983.0
2015-06-25 10:30:00,212.23,212.27,212.07,212.13,23400.0,177.8105,177.844,177.6765,177.7267,23400.0
2015-06-25 10:35:00,212.13,212.14,212.0,212.01,20743.0,177.7267,177.7351,177.6178,177.6262,20743.0
2015-06-25 10:40:00,212.04,212.07,211.95,212.03,19780.0,177.6513,177.6765,177.5759,177.643,19780.0
2015-06-25 10:45:00,212.02,212.1,211.98,212.09,15585.0,177.6346,177.7016,177.6011,177.6932,15585.0
2015-06-25 10:50:00,212.09,212.14,212.04,212.09,16142.0,177.6932,177.7351,177.6513,177.6932,16142.0
2015-06-25 10:55:00,212.1,212.24,212.1,212.24,19345.0,177.7016,177.8189,177.7016,177.8189,19345.0
2015-06-25 11:00:00,212.24,212.41,212.21,212.36,62887.0,177.8189,177.9613,177.7938,177.9194,62887.0
2015-06-25 11:05:00,212.35,212.43,212.34,212.39,9779.0,177.9111,177.9781,177.9027,177.9446,9779.0
2015-06-25 11:10:00,212.39,212.53,212.37,212.38,16819.0,177.9446,178.0619,177.9278,177.9362,16819.0
2015-06-25 11:15:00,212.42,212.45,212.31,212.34,13197.0,177.9697,177.9948,177.8775,177.9027,13197.0
2015-06-25 11:20:00,212.33,212.34,212.27,212.28,12318.0,177.8943,177.9027,177.844,177.8524,12318.0
2015-06-25 11:25:00,212.28,212.32,212.24,212.27,7033.0,177.8524,177.8859,177.8189,177.844,7033.0
2015-06-25 11:30:00,212.27,212.37,212.27,212.31,10137.0,177.844,177.9278,177.844,177.8775,10137.0
2015-06-25 11:35:00,212.3,212.3,212.21,212.23,5629.0,177.8692,177.8692,177.7938,177.8105,5629.0
2015-06-25 11:40:00,212.21,212.22,212.15,212.19,30671.0,177.7938,177.8021,177.7435,177.777,30671.0
2015-06-25 11:45:00,212.17,212.19,212.13,212.13,9083.0,177.7603,177.777,177.7267,177.7267,9083.0
2015-06-25 11:50:00,212.13,212.24,212.13,212.21,17448.0,177.7267,177.8189,177.7267,177.7938,17448.0
2015-06-25 11:55:00,212.21,212.33,212.21,212.26,28295.0,177.7938,177.8943,177.7938,177.8357,28295.0
2015-06-25 12:00:00,212.24,212.28,212.16,212.2,24290.0,177.8189,177.8524,177.7519,177.7854,24290.0
2015-06-25 12:05:00,212.18,212.21,212.15,212.16,16006.0,177.7686,177.7938,177.7435,177.7519,16006.0
2015-06-25 12:10:00,212.15,212.15,212.03,212.06,30104.0,177.7435,177.7435,177.643,177.6681,30104.0
2015-06-25 12:15:00,212.05,212.12,212.04,212.07,33040.0,177.6597,177.7184,177.6513,177.6765,33040.0
2015-06-25 12:20:00,212.07,212.07,211.98,211.99,40874.0,177.6765,177.6765,177.6011,177.6094,40874.0
2015-06-25 12:25:00,211.99,211.99,211.89,211.89,48080.0,177.6094,177.6094,177.5257,177.5257,48080.0
2015-06-25 12:30:00,211.89,211.99,211.87,211.95,26187.0,177.5257,177.6094,177.5089,177.5759,26187.0
2015-06-25 12:35:00,211.92,211.95,211.89,211.92,39783.0,177.5508,177.5759,177.5257,177.5508,39783.0
2015-06-25 12:40:00,211.93,211.93,211.82,211.85,53237.0,177.5592,177.5592,177.467,177.4921,53237.0
2015-06-25 12:45:00,211.85,211.93,211.81,211.92,25238.0,177.4921,177.5592,177.4586,177.5508,25238.0
2015-06-25 12:50:00,211.93,211.97,211.92,211.95,41846.0,177.5592,177.5927,177.5508,177.5759,41846.0
2015-06-25 12:55:00,211.95,211.95,211.89,211.92,31265.0,177.5759,177.5759,177.5257,177.5508,31265.0
2015-06-25 13:00:00,211.9,211.9,211.84,211.87,7672.0,177.534,177.534,177.4838,177.5089,7672.0
2015-06-25 13:05:00,211.88,211.98,211.88,211.97,10617.0,177.5173,177.6011,177.5173,177.5927,10617.0
2015-06-25 13:10:00,211.99,212.05,211.97,212.03,14081.0,177.6094,177.6597,177.5927,177.643,14081.0
2015-06-25 13:15:00,212.03,212.05,212.02,212.04,8791.0,177.643,177.6597,177.6346,177.6513,8791.0
2015-06-25 13:20:00,212.01,212.02,211.94,211.94,2855.0,177.6262,177.6346,177.5676,177.5676,2855.0
2015-06-25 13:25:00,211.96,211.98,211.93,211.95,6938.0,177.5843,177.6011,177.5592,177.5759,6938.0
2015-06-25 13:30:00,211.94,211.94,211.81,211.81,11935.0,177.5676,177.5676,177.4586,177.4586,11935.0
2015-06-25 13:35:00,211.79,211.87,211.79,211.82,15463.0,177.4419,177.5089,177.4419,177.467,15463.0
2015-06-25 13:40:00,211.82,211.87,211.78,211.81,4669.0,177.467,177.5089,177.4335,177.4586,4669.0
2015-06-25 13:45:00,211.81,211.93,211.8,211.93,13453.0,177.4586,177.5592,177.4503,177.5592,13453.0
2015-06-25 13:50:00,211.92,211.93,211.86,211.86,9433.0,177.5508,177.5592,177.5005,177.5005,9433.0
2015-06-25 13:55:00,211.85,211.89,211.82,211.89,24723.0,177.4921,177.5257,177.467,177.5257,24723.0
2015-06-25 14:00:00,211.87,211.87,211.68,211.69,15869.0,177.5089,177.5089,177.3497,177.3581,15869.0
2015-06-25 14:05:00,211.71,211.71,211.58,211.6,48852.0,177.3749,177.3749,177.2659,177.2827,48852.0
2015-06-25 14:10:00,211.57,211.57,211.35,211.4,53274.0,177.2576,177.2576,177.0732,177.1151,53274.0
2015-06-25 14:15:00,211.42,211.48,211.38,211.48,11989.0,177.1319,177.1822,177.0984,177.1822,11989.0
2015-06-25 14:20:00,211.47,211.47,211.29,211.33,36142.0,177.1738,177.1738,177.023,177.0565,36142.0
2015-06-25 14:25:00,211.31,211.31,211.05,211.14,87747.0,177.0397,177.0397,176.8219,176.8973,87747.0
2015-06-25 14:30:00,211.12,211.23,211.1,211.21,15748.0,176.8805,176.9727,176.8638,176.9559,15748.0
2015-06-25 14:35:00,211.22,211.35,211.21,211.34,62850.0,176.9643,177.0732,176.9559,177.0649,62850.0
2015-06-25 14:40:00,211.35,211.35,211.29,211.34,13575.0,177.0732,177.0732,177.023,177.0649,13575.0
2015-06-25 14:45:00,211.35,211.38,211.27,211.3,53763.0,177.0732,177.0984,177.0062,177.0313,53763.0
2015-06-25 14:50:00,211.29,211.3,211.16,211.24,63088.0,177.023,177.0313,176.9141,176.9811,63088.0
2015-06-25 14:55:00,211.23,211.33,211.15,211.31,14578.0,176.9727,177.0565,176.9057,177.0397,14578.0
2015-06-25 15:00:00,211.29,211.5,211.26,211.49,21724.0,177.023,177.1989,176.9978,177.1905,21724.0
2015-06-25 15:05:00,211.49,211.63,211.49,211.61,20530.0,177.1905,177.3078,177.1905,177.2911,20530.0
2015-06-25 15:10:00,211.6,211.61,211.47,211.51,19996.0,177.2827,177.2911,177.1738,177.2073,19996.0
2015-06-25 15:15:00,211.51,211.53,211.4,211.47,21331.0,177.2073,177.224,177.1151,177.1738,21331.0
2015-06-25 15:20:00,211.48,211.53,211.46,211.52,13428.0,177.1822,177.224,177.1654,177.2157,13428.0
2015-06-25 15:25:00,211.53,211.54,211.44,211.44,31704.0,177.224,177.2324,177.1486,177.1486,31704.0
2015-06-25 15:30:00,211.46,211.49,211.29,211.29,41874.0,177.1654,177.1905,177.023,177.023,41874.0
2015-06-25 15:35:00,211.33,211.34,211.26,211.3,8360.0,177.0565,177.0649,176.9978,177.0313,8360.0
2015-06-25 15:40:00,211.31,211.32,211.19,211.26,18464.0,177.0397,177.0481,176.9392,176.9978,18464.0
2015-06-25 15:45:00,211.27,211.34,211.24,211.27,112375.0,177.0062,177.0649,176.9811,177.0062,112375.0
2015-06-25 15:50:00,211.26,211.29,211.22,211.25,17113.0,176.9978,177.023,176.9643,176.9895,17113.0
2015-06-25 15:55:00,211.25,211.31,211.09,211.09,127860.0,176.9895,177.0397,176.8554,176.8554,127860.0
2015-06-26 09:30:00,211.58,211.59,211.24,211.29,28506.0,177.2659,177.2743,176.9811,177.023,28506.0
2015-06-26 09:35:00,211.27,211.27,211.02,211.09,25665.0,177.0062,177.0062,176.7968,176.8554,25665.0
2015-06-26 09:40:00,211.07,211.35,210.9,211.32,43946.0,176.8386,177.0732,176.6962,177.0481,43946.0
2015-06-26 09:45:00,211.37,211.38,211.3,211.34,8405.0,177.09,177.0984,177.0313,177.0649,8405.0
2015-06-26 09:50:00,211.34,211.47,211.27,211.45,8672.0,177.0649,177.1738,177.0062,177.157,8672.0
2015-06-26 09:55:00,211.5,211.74,211.49,211.65,16077.0,177.1989,177.4,177.1905,177.3246,16077.0
2015-06-26 10:00:00,211.67,211.84,211.67,211.71,43514.0,177.3413,177.4838,177.3413,177.3749,43514.0
2015-06-26 10:05:00,211.73,211.75,211.56,211.66,9824.0,177.3916,177.4084,177.2492,177.333,9824.0
2015-06-26 10:10:00,211.68,211.7,211.46,211.57,51458.0,177.3497,177.3665,177.1654,177.2576,51458.0
2015-06-26 10:15:00,211.59,211.68,211.51,211.55,61752.0,177.2743,177.3497,177.2073,177.2408,61752.0
2015-06-26 10:20:00,211.57,211.59,211.27,211.32,38649.0,177.2576,177.2743,177.0062,177.0481,38649.0
2015-06-26 10:25:00,211.33,211.61,211.32,211.6,67978.0,177.0565,177.2911,177.0481,177.2827,67978.0
2015-06-26 10:30:00,211.64,211.64,211.48,211.48,52928.0,177.3162,177.3162,177.1822,177.1822,52928.0
2015-06-26 10:35:00,211.49,211.67,211.47,211.6,163356.0,177.1905,177.3413,177.1738,177.2827,163356.0
2015-06-26 10:40:00,211.61,211.62,211.39,211.41,15998.0,177.2911,177.2995,177.1068,177.1235,15998.0
2015-06-26 10:45:00,211.39,211.42,211.31,211.33,8453.0,177.1068,177.1319,177.0397,177.0565,8453.0
2015-06-26 10:50:00,211.34,211.39,211.29,211.33,4639.0,177.0649,177.1068,177.023,177.0565,4639.0
2015-06-26 10:55:00,211.31,211.37,211.12,211.15,95949.0,177.0397,177.09,176.8805,176.9057,95949.0
2015-06-26 11:00:00,211.14,211.34,211.13,211.32,6013.0,176.8973,177.0649,176.8889,177.0481,6013.0
2015-06-26 11:05:00,211.32,211.47,211.24,211.47,17488.0,177.0481,177.1738,176.9811,177.1738,17488.0
2015-06-26 11:10:00,211.48,211.55,211.41,211.52,40905.0,177.1822,177.2408,177.1235,177.2157,40905.0
2015-06-26 11:15:00,211.53,211.59,211.49,211.53,14551.0,177.224,177.2743,177.1905,177.224,14551.0
2015-06-26 11:20:00,211.53,211.54,211.44,211.47,3877.0,177.224,177.2324,177.1486,177.1738,3877.0
2015-06-26 11:25:00,211.51,211.57,211.49,211.5,17082.0,177.2073,177.2576,177.1905,177.1989,17082.0
2015-06-26 11:30:00,211.53,211.61,211.36,211.41,9932.0,177.224,177.2911,177.0816,177.1235,9932.0
2015-06-26 11:35:00,211.44,211.47,211.41,211.46,8252.0,177.1486,177.1738,177.1235,177.1654,8252.0
2015-06-26 11:40:00,211.46,211.46,211.33,211.41,18200.0,177.1654,177.1654,177.0565,177.1235,18200.0
2015-06-26 11:45:00,211.4,211.46,211.35,211.39,5521.0,177.1151,177.1654,177.0732,177.1068,5521.0
2015-06-26 11:50:00,211.36,211.38,211.21,211.26,77638.0,177.0816,177.0984,176.9559,176.9978,77638.0
2015-06-26 11:55:00,211.24,211.27,211.21,211.22,4854.0,176.9811,177.0062,176.9559,176.9643,4854.0
2015-06-26 12:00:00,211.24,211.33,211.19,211.31,14362.0,176.9811,177.0565,176.9392,177.0397,14362.0
2015-06-26 12:05:00,211.3,211.37,211.29,211.32,9971.0,177.0313,177.09,177.023,177.0481,9971.0
2015-06-26 12:10:00,211.32,211.35,211.31,211.34,6613.0,177.0481,177.0732,177.0397,177.0649,6613.0
2015-06-26 12:15:00,211.33,211.45,211.32,211.45,41716.0,177.0565,177.157,177.0481,177.157,41716.0
2015-06-26 12:20:00,211.43,211.44,211.29,211.31,41002.0,177.1403,177.1486,177.023,177.0397,41002.0
2015-06-26 12:25:00,211.3,211.38,211.3,211.37,13217.0,177.0313,177.0984,177.0313,177.09,13217.0
2015-06-26 12:30:00,211.38,211.38,211.15,211.18,25117.0,177.0984,177.0984,176.9057,176.9308,25117.0
2015-06-26 12:35:00,211.17,211.21,211.07,211.09,24735.0,176.9224,176.9559,176.8386,176.8554,24735.0
2015-06-26 12:40:00,211.11,211.14,210.96,211.02,13019.0,176.8722,176.8973,176.7465,176.7968,13019.0
2015-06-26 12:45:00,211.02,211.09,210.96,211.01,17247.0,176.7968,176.8554,176.7465,176.7884,17247.0
2015-06-26 12:50:00,210.99,211.05,210.84,210.84,16851.0,176.7716,176.8219,176.646,176.646,16851.0
2015-06-26 12:55:00,210.84,210.87,210.67,210.7,34933.0,176.646,176.6711,176.5035,176.5287,34933.0
2015-06-26 13:00:00,210.7,210.89,210.6,210.8,46151.0,176.5287,176.6878,176.4449,176.6124,46151.0
2015-06-26 13:05:00,210.78,210.79,210.7,210.73,11341.0,176.5957,176.6041,176.5287,176.5538,11341.0
2015-06-26 13:10:00,210.71,210.72,210.57,210.58,24479.0,176.537,176.5454,176.4197,176.4281,24479.0
2015-06-26 13:15:00,210.59,210.68,210.59,210.61,9625.0,176.4365,176.5119,176.4365,176.4533,9625.0
2015-06-26 13:20:00,210.6,210.6,210.45,210.53,22841.0,176.4449,176.4449,176.3192,176.3862,22841.0
2015-06-26 13:25:00,210.51,210.74,210.51,210.74,9802.0,176.3695,176.5622,176.3695,176.5622,9802.0
2015-06-26 13:30:00,210.74,210.74,210.66,210.69,8093.0,176.5622,176.5622,176.4951,176.5203,8093.0
2015-06-26 13:35:00,210.72,210.78,210.7,210.73,28552.0,176.5454,176.5957,176.5287,176.5538,28552.0
2015-06-26 13:40:00,210.77,211.1,210.76,211.0,45809.0,176.5873,176.8638,176.5789,176.78,45809.0
2015-06-26 13:45:00,211.01,211.08,210.94,210.98,10082.0,176.7884,176.847,176.7297,176.7632,10082.0
2015-06-26 13:50:00,210.99,211.02,210.93,210.95,20302.0,176.7716,176.7968,176.7214,176.7381,20302.0
2015-06-26 13:55:00,210.95,211.03,210.93,210.94,7020.0,176.7381,176.8051,176.7214,176.7297,7020.0
2015-06-26 14:00:00,210.94,210.98,210.92,210.97,7217.0,176.7297,176.7632,176.713,176.7549,7217.0
2015-06-26 14:05:00,210.96,210.96,210.88,210.88,11013.0,176.7465,176.7465,176.6795,176.6795,11013.0
2015-06-26 14:10:00,210.87,210.87,210.71,210.84,17128.0,176.6711,176.6711,176.537,176.646,17128.0
2015-06-26 14:15:00,210.84,210.89,210.75,210.8,46328.0,176.646,176.6878,176.5705,176.6124,46328.0
2015-06-26 14:20:00,210.78,210.85,210.78,210.83,10765.0,176.5957,176.6543,176.5957,176.6376,10765.0
2015-06-26 14:25:00,210.82,210.89,210.79,210.89,15080.0,176.6292,176.6878,176.6041,176.6878,15080.0
2015-06-26 14:30:00,210.87,210.99,210.86,210.95,33336.0,176.6711,176.7716,176.6627,176.7381,33336.0
2015-06-26 14:35:00,210.96,211.05,210.9,211.04,33306.0,176.7465,176.8219,176.6962,176.8135,33306.0
2015-06-26 14:40:00,211.03,211.05,210.84,210.88,10847.0,176.8051,176.8219,176.646,176.6795,10847.0
2015-06-26 14:45:00,210.87,210.94,210.77,210.94,44274.0,176.6711,176.7297,176.5873,176.7297,44274.0
2015-06-26 14:50:00,210.94,211.0,210.92,210.95,14189.0,176.7297,176.78,176.713,176.7381,14189.0
2015-06-26 14:55:00,210.96,211.0,210.85,210.93,9788.0,176.7465,176.78,176.6543,176.7214,9788.0
2015-06-26 15:00:00,210.92,211.15,210.89,211.15,64379.0,176.713,176.9057,176.6878,176.9057,64379.0
2015-06-26 15:05:00,211.16,211.33,211.16,211.33,23451.0,176.9141,177.0565,176.9141,177.0565,23451.0
2015-06-26 15:10:00,211.34,211.41,211.17,211.17,30467.0,177.0649,177.1235,176.9224,176.9224,30467.0
2015-06-26 15:15:00,211.19,211.35,211.19,211.32,12043.0,176.9392,177.0732,176.9392,177.0481,12043.0
2015-06-26 15:20:00,211.32,211.37,211.15,211.26,36134.0,177.0481,177.09,176.9057,176.9978,36134.0
2015-06-26 15:25:00,211.24,211.35,211.24,211.34,23133.0,176.9811,177.0732,176.9811,177.0649,23133.0
2015-06-26 15:30:00,211.32,211.36,211.27,211.35,47717.0,177.0481,177.0816,177.0062,177.0732,47717.0
2015-06-26 15:35:00,211.33,211.33,211.06,211.08,87441.0,177.0565,177.0565,176.8303,176.847,87441.0
2015-06-26 15:40:00,211.08,211.11,211.01,211.11,28573.0,176.847,176.8722,176.7884,176.8722,28573.0
2015-06-26 15:45:00,211.1,211.16,211.04,211.05,45844.0,176.8638,176.9141,176.8135,176.8219,45844.0
2015-06-26 15:50:00,211.04,211.12,211.0,211.12,91214.0,176.8135,176.8805,176.78,176.8805,91214.0
2015-06-26 15:55:00,211.11,211.25,211.08,211.14,469007.0,176.8722,176.9895,176.847,176.8973,469007.0
2015-06-29 09:30:00,209.31,209.51,209.06,209.46,159910.0,175.3641,175.5317,175.1546,175.4898,159910.0
2015-06-29 09:35:00,209.52,209.57,209.3,209.43,64989.0,175.54,175.5819,175.3557,175.4646,64989.0
2015-06-29 09:40:00,209.45,209.73,209.43,209.63,105669.0,175.4814,175.716,175.4646,175.6322,105669.0
2015-06-29 09:45:00,209.65,210.01,209.63,210.01,51522.0,175.6489,175.9506,175.6322,175.9506,51522.0
2015-06-29 09:50:00,209.99,210.09,209.85,209.87,38428.0,175.9338,176.0176,175.8165,175.8333,38428.0
2015-06-29 09:55:00,209.87,209.87,209.49,209.6,79240.0,175.8333,175.8333,175.5149,175.6071,79240.0
2015-06-29 10:00:00,209.58,209.77,209.55,209.77,34695.0,175.5903,175.7495,175.5652,175.7495,34695.0
2015-06-29 10:05:00,209.75,210.0,209.65,209.67,54208.0,175.7327,175.9422,175.6489,175.6657,54208.0
2015-06-29 10:10:00,209.71,209.71,209.49,209.59,30756.0,175.6992,175.6992,175.5149,175.5987,30756.0
2015-06-29 10:15:00,209.58,209.88,209.43,209.44,67912.0,175.5903,175.8416,175.4646,175.473,67912.0
2015-06-29 10:20:00,209.43,209.54,209.27,209.52,53295.0,175.4646,175.5568,175.3306,175.54,53295.0
2015-06-29 10:25:00,209.52,209.54,209.22,209.27,32609.0,175.54,175.5568,175.2887,175.3306,32609.0
2015-06-29 10:30:00,209.22,209.3,209.14,209.28,51951.0,175.2887,175.3557,175.2217,175.339,51951.0
2015-06-29 10:35:00,209.29,209.41,209.21,209.28,50157.0,175.3473,175.4479,175.2803,175.339,50157.0
2015-06-29 10:40:00,209.28,209.33,209.22,209.3,27473.0,175.339,175.3808,175.2887,175.3557,27473.0
2015-06-29 10:45:00,209.27,209.59,209.25,209.45,36824.0,175.3306,175.5987,175.3138,175.4814,36824.0
2015-06-29 10:50:00,209.34,209.45,209.27,209.34,11497.0,175.3892,175.4814,175.3306,175.3892,11497.0
2015-06-29 10:55:00,209.32,209.33,208.98,209.02,62491.0,175.3725,175.3808,175.0876,175.1211,62491.0
2015-06-29 11:00:00,209.04,209.07,208.88,208.89,47033.0,175.1379,175.163,175.0038,175.0122,47033.0
2015-06-29 11:05:00,208.88,208.94,208.78,208.81,19165.0,175.0038,175.0541,174.92,174.9452,19165.0
2015-06-29 11:10:00,208.8,208.89,208.69,208.72,50289.0,174.9368,175.0122,174.8446,174.8698,50289.0
2015-06-29 11:15:00,208.74,208.87,208.68,208.71,31295.0,174.8865,174.9954,174.8363,174.8614,31295.0
2015-06-29 11:20:00,208.69,208.98,208.69,208.92,126109.0,174.8446,175.0876,174.8446,175.0373,126109.0
2015-06-29 11:25:00,208.93,208.97,208.8,208.88,19709.0,175.0457,175.0792,174.9368,175.0038,19709.0
2015-06-29 11:30:00,208.93,208.94,208.65,208.69,31594.0,175.0457,175.0541,174.8111,174.8446,31594.0
2015-06-29 11:35:00,208.7,208.75,208.51,208.51,23319.0,174.853,174.8949,174.6938,174.6938,23319.0
2015-06-29 11:40:00,208.52,208.64,208.51,208.6,23697.0,174.7022,174.8027,174.6938,174.7692,23697.0
2015-06-29 11:45:00,208.58,208.69,208.54,208.68,24548.0,174.7525,174.8446,174.719,174.8363,24548.0
2015-06-29 11:50:00,208.68,208.7,208.59,208.66,35441.0,174.8363,174.853,174.7609,174.8195,35441.0
2015-06-29 11:55:00,208.67,208.79,208.63,208.79,41283.0,174.8279,174.9284,174.7944,174.9284,41283.0
2015-06-29 12:00:00,208.74,208.74,208.61,208.7,20030.0,174.8865,174.8865,174.7776,174.853,20030.0
2015-06-29 12:05:00,208.7,208.89,208.7,208.89,21786.0,174.853,175.0122,174.853,175.0122,21786.0
2015-06-29 12:10:00,208.84,208.86,208.72,208.72,15103.0,174.9703,174.9871,174.8698,174.8698,15103.0
2015-06-29 12:15:00,208.74,208.76,208.53,208.54,25829.0,174.8865,174.9033,174.7106,174.719,25829.0
2015-06-29 12:20:00,208.55,208.56,208.41,208.44,88121.0,174.7273,174.7357,174.61,174.6352,88121.0
2015-06-29 12:25:00,208.42,208.5,208.39,208.47,35215.0,174.6184,174.6855,174.5933,174.6603,35215.0
2015-06-29 12:30:00,208.45,208.52,208.4,208.41,23061.0,174.6436,174.7022,174.6017,174.61,23061.0
2015-06-29 12:35:00,208.41,208.47,208.34,208.34,17010.0,174.61,174.6603,174.5514,174.5514,17010.0
2015-06-29 12:40:00,208.34,208.44,208.34,208.34,13984.0,174.5514,174.6352,174.5514,174.5514,13984.0
2015-06-29 12:45:00,208.39,208.44,208.34,208.37,23075.0,174.5933,174.6352,174.5514,174.5765,23075.0
2015-06-29 12:50:00,208.37,208.44,208.29,208.37,21892.0,174.5765,174.6352,174.5095,174.5765,21892.0
2015-06-29 12:55:00,208.38,208.38,208.27,208.38,19366.0,174.5849,174.5849,174.4928,174.5849,19366.0
2015-06-29 13:00:00,208.36,208.37,208.17,208.21,27782.0,174.5682,174.5765,174.409,174.4425,27782.0
2015-06-29 13:05:00,208.19,208.21,208.1,208.17,27142.0,174.4257,174.4425,174.3503,174.409,27142.0
2015-06-29 13:10:00,208.15,208.15,208.02,208.04,23486.0,174.3922,174.3922,174.2833,174.3001,23486.0
2015-06-29 13:15:00,208.05,208.22,208.04,208.22,15409.0,174.3084,174.4509,174.3001,174.4509,15409.0
2015-06-29 13:20:00,208.2,208.35,208.2,208.32,52188.0,174.4341,174.5598,174.4341,174.5346,52188.0
2015-06-29 13:25:00,208.32,208.32,208.22,208.22,19343.0,174.5346,174.5346,174.4509,174.4509,19343.0
2015-06-29 13:30:00,208.23,208.38,208.22,208.38,15719.0,174.4592,174.5849,174.4509,174.5849,15719.0
2015-06-29 13:35:00,208.39,208.4,208.24,208.31,21790.0,174.5933,174.6017,174.4676,174.5263,21790.0
2015-06-29 13:40:00,208.3,208.3,208.06,208.15,52971.0,174.5179,174.5179,174.3168,174.3922,52971.0
2015-06-29 13:45:00,208.15,208.27,208.13,208.26,16093.0,174.3922,174.4928,174.3755,174.4844,16093.0
2015-06-29 13:50:00,208.24,208.25,208.08,208.09,39172.0,174.4676,174.476,174.3336,174.3419,39172.0
2015-06-29 13:55:00,208.09,208.14,207.98,208.12,138816.0,174.3419,174.3838,174.2498,174.3671,138816.0
2015-06-29 14:00:00,208.12,208.13,208.05,208.05,12286.0,174.3671,174.3755,174.3084,174.3084,12286.0
2015-06-29 14:05:00,208.03,208.09,207.98,208.01,23134.0,174.2917,174.3419,174.2498,174.2749,23134.0
2015-06-29 14:10:00,208.01,208.02,207.68,207.72,126198.0,174.2749,174.2833,173.9984,174.032,126198.0
2015-06-29 14:15:00,207.71,207.83,207.68,207.8,45172.0,174.0236,174.1241,173.9984,174.099,45172.0
2015-06-29 14:20:00,207.79,207.82,207.51,207.63,144253.0,174.0906,174.1157,173.856,173.9565,144253.0
2015-06-29 14:25:00,207.63,207.63,207.49,207.53,59972.0,173.9565,173.9565,173.8393,173.8728,59972.0
2015-06-29 14:30:00,207.53,207.53,207.34,207.35,37655.0,173.8728,173.8728,173.7136,173.722,37655.0
2015-06-29 14:35:00,207.35,207.65,207.31,207.64,107268.0,173.722,173.9733,173.6884,173.9649,107268.0
2015-06-29 14:40:00,207.64,207.78,207.55,207.77,21987.0,173.9649,174.0822,173.8895,174.0738,21987.0
2015-06-29 14:45:00,207.75,207.98,207.73,207.82,104374.0,174.0571,174.2498,174.0403,174.1157,104374.0
2015-06-29 14:50:00,207.81,207.82,207.62,207.66,20040.0,174.1074,174.1157,173.9482,173.9817,20040.0
2015-06-29 14:55:00,207.66,207.66,207.48,207.48,35861.0,173.9817,173.9817,173.8309,173.8309,35861.0
2015-06-29 15:00:00,207.47,207.57,207.35,207.35,31896.0,173.8225,173.9063,173.722,173.722,31896.0
2015-06-29 15:05:00,207.37,207.49,207.34,207.34,28824.0,173.7387,173.8393,173.7136,173.7136,28824.0
2015-06-29 15:10:00,207.35,207.56,207.31,207.33,42963.0,173.722,173.8979,173.6884,173.7052,42963.0
2015-06-29 15:15:00,207.34,207.46,207.2,207.39,52904.0,173.7136,173.8141,173.5963,173.7555,52904.0
2015-06-29 15:20:00,207.4,207.6,207.33,207.56,46666.0,173.7639,173.9314,173.7052,173.8979,46666.0
2015-06-29 15:25:00,207.54,207.54,207.27,207.28,44858.0,173.8811,173.8811,173.6549,173.6633,44858.0
2015-06-29 15:30:00,207.25,207.37,207.05,207.24,244431.0,173.6382,173.7387,173.4706,173.6298,244431.0
2015-06-29 15:35:00,207.21,207.25,207.0,207.05,100749.0,173.6047,173.6382,173.4287,173.4706,100749.0
2015-06-29 15:40:00,207.01,207.03,206.87,206.88,76637.0,173.4371,173.4539,173.3198,173.3282,76637.0
2015-06-29 15:45:00,206.87,206.98,206.67,206.98,252383.0,173.3198,173.412,173.1522,173.412,252383.0
2015-06-29 15:50:00,206.96,207.16,206.93,206.98,160655.0,173.3952,173.5628,173.3701,173.412,160655.0
2015-06-29 15:55:00,206.97,206.99,206.59,206.71,260942.0,173.4036,173.4203,173.0852,173.1858,260942.0
2015-06-30 09:30:00,208.5,208.52,208.08,208.27,119510.0,174.6855,174.7022,174.3336,174.4928,119510.0
2015-06-30 09:35:00,208.21,208.23,207.98,208.06,52360.0,174.4425,174.4592,174.2498,174.3168,52360.0
2015-06-30 09:40:00,208.07,208.07,207.74,207.87,38306.0,174.3252,174.3252,174.0487,174.1576,38306.0
2015-06-30 09:45:00,207.93,208.09,207.54,207.67,92560.0,174.2079,174.3419,173.8811,173.9901,92560.0
2015-06-30 09:50:00,207.68,207.98,207.62,207.62,93420.0,173.9984,174.2498,173.9482,173.9482,93420.0
2015-06-30 09:55:00,207.65,207.68,207.4,207.4,75505.0,173.9733,173.9984,173.7639,173.7639,75505.0
2015-06-30 10:00:00,207.4,207.66,207.38,207.46,40669.0,173.7639,173.9817,173.7471,173.8141,40669.0
2015-06-30 10:05:00,207.51,207.65,207.47,207.52,82457.0,173.856,173.9733,173.8225,173.8644,82457.0
2015-06-30 10:10:00,207.55,207.61,207.27,207.35,93882.0,173.8895,173.9398,173.6549,173.722,93882.0
2015-06-30 10:15:00,207.35,207.46,207.26,207.37,39533.0,173.722,173.8141,173.6466,173.7387,39533.0
2015-06-30 10:20:00,207.38,207.4,207.14,207.3,27158.0,173.7471,173.7639,173.546,173.6801,27158.0
2015-06-30 10:25:00,207.35,207.69,207.34,207.66,46216.0,173.722,174.0068,173.7136,173.9817,46216.0
2015-06-30 10:30:00,207.65,207.65,207.37,207.42,55016.0,173.9733,173.9733,173.7387,173.7806,55016.0
2015-06-30 10:35:00,207.37,207.43,207.24,207.37,38609.0,173.7387,173.789,173.6298,173.7387,38609.0
2015-06-30 10:40:00,207.38,207.38,207.19,207.28,25756.0,173.7471,173.7471,173.5879,173.6633,25756.0
2015-06-30 10:45:00,207.3,207.39,207.0,207.1,79009.0,173.6801,173.7555,173.4287,173.5125,79009.0
2015-06-30 10:50:00,207.04,207.27,206.91,207.27,124255.0,173.4622,173.6549,173.3533,173.6549,124255.0
2015-06-30 10:55:00,207.27,207.56,207.18,207.4,35586.0,173.6549,173.8979,173.5795,173.7639,35586.0
2015-06-30 11:00:00,207.41,207.48,207.31,207.41,17400.0,173.7722,173.8309,173.6884,173.7722,17400.0
2015-06-30 11:05:00,207.43,207.59,207.38,207.44,39155.0,173.789,173.923,173.7471,173.7974,39155.0
2015-06-30 11:10:00,207.43,207.53,207.28,207.4,25933.0,173.789,173.8728,173.6633,173.7639,25933.0
2015-06-30 11:15:00,207.48,207.77,207.48,207.7,29728.0,173.8309,174.0738,173.8309,174.0152,29728.0
2015-06-30 11:20:00,207.67,207.78,207.58,207.59,45060.0,173.9901,174.0822,173.9147,173.923,45060.0
2015-06-30 11:25:00,207.69,207.71,207.29,207.29,34972.0,174.0068,174.0236,173.6717,173.6717,34972.0
2015-06-30 11:30:00,207.29,207.41,207.06,207.08,71948.0,173.6717,173.7722,173.479,173.4957,71948.0
2015-06-30 11:35:00,207.11,207.22,207.08,207.22,61275.0,173.5209,173.613,173.4957,173.613,61275.0
2015-06-30 11:40:00,207.23,207.3,207.11,207.23,33822.0,173.6214,173.6801,173.5209,173.6214,33822.0
2015-06-30 11:45:00,207.22,207.41,207.22,207.41,38721.0,173.613,173.7722,173.613,173.7722,38721.0
2015-06-30 11:50:00,207.39,207.39,207.14,207.22,18381.0,173.7555,173.7555,173.546,173.613,18381.0
2015-06-30 11:55:00,207.23,207.26,207.01,207.01,40092.0,173.6214,173.6466,173.4371,173.4371,40092.0
2015-06-30 12:00:00,207.01,207.16,207.01,207.11,32617.0,173.4371,173.5628,173.4371,173.5209,32617.0
2015-06-30 12:05:00,207.12,207.29,207.01,207.29,64854.0,173.5293,173.6717,173.4371,173.6717,64854.0
2015-06-30 12:10:00,207.31,207.31,207.19,207.21,16037.0,173.6884,173.6884,173.5879,173.6047,16037.0
2015-06-30 12:15:00,207.2,207.26,207.1,207.19,19356.0,173.5963,173.6466,173.5125,173.5879,19356.0
2015-06-30 12:20:00,207.17,207.17,206.83,206.92,76682.0,173.5712,173.5712,173.2863,173.3617,76682.0
2015-06-30 12:25:00,206.92,207.01,206.64,206.69,47053.0,173.3617,173.4371,173.1271,173.169,47053.0
2015-06-30 12:30:00,206.69,206.83,206.55,206.71,114583.0,173.169,173.2863,173.0517,173.1858,114583.0
2015-06-30 12:35:00,206.73,206.76,206.61,206.74,30472.0,173.2025,173.2276,173.102,173.2109,30472.0
2015-06-30 12:40:00,206.75,206.88,206.74,206.81,27063.0,173.2193,173.3282,173.2109,173.2695,27063.0
2015-06-30 12:45:00,206.82,206.89,206.67,206.82,28405.0,173.2779,173.3366,173.1522,173.2779,28405.0
2015-06-30 12:50:00,206.85,206.97,206.81,206.89,36519.0,173.303,173.4036,173.2695,173.3366,36519.0
2015-06-30 12:55:00,206.9,207.03,206.84,207.02,46819.0,173.3449,173.4539,173.2947,173.4455,46819.0
2015-06-30 13:00:00,207.01,207.21,206.93,207.16,64432.0,173.4371,173.6047,173.3701,173.5628,64432.0
2015-06-30 13:05:00,207.14,207.14,206.96,207.03,21096.0,173.546,173.546,173.3952,173.4539,21096.0
2015-06-30 13:10:00,207.06,207.12,207.02,207.04,19906.0,173.479,173.5293,173.4455,173.4622,19906.0
2015-06-30 13:15:00,207.03,207.06,206.91,206.99,50305.0,173.4539,173.479,173.3533,173.4203,50305.0
2015-06-30 13:20:00,207.01,207.04,206.94,207.03,40628.0,173.4371,173.4622,173.3785,173.4539,40628.0
2015-06-30 13:25:00,207.04,207.33,206.99,207.29,65834.0,173.4622,173.7052,173.4203,173.6717,65834.0
2015-06-30 13:30:00,207.29,207.51,207.24,207.47,28195.0,173.6717,173.856,173.6298,173.8225,28195.0
2015-06-30 13:35:00,207.48,207.7,207.44,207.64,50354.0,173.8309,174.0152,173.7974,173.9649,50354.0
2015-06-30 13:40:00,207.64,207.69,207.55,207.59,78638.0,173.9649,174.0068,173.8895,173.923,78638.0
2015-06-30 13:45:00,207.58,207.71,207.56,207.71,31076.0,173.9147,174.0236,173.8979,174.0236,31076.0
2015-06-30 13:50:00,207.69,207.99,207.68,207.89,44579.0,174.0068,174.2582,173.9984,174.1744,44579.0
2015-06-30 13:55:00,207.87,207.9,207.71,207.71,14943.0,174.1576,174.1828,174.0236,174.0236,14943.0
2015-06-30 14:00:00,207.71,207.79,207.7,207.74,21979.0,174.0236,174.0906,174.0152,174.0487,21979.0
2015-06-30 14:05:00,207.76,208.39,207.72,208.24,111456.0,174.0655,174.5933,174.032,174.4676,111456.0
2015-06-30 14:10:00,208.23,208.4,208.21,208.35,84290.0,174.4592,174.6017,174.4425,174.5598,84290.0
2015-06-30 14:15:00,208.35,208.4,208.16,208.25,74834.0,174.5598,174.6017,174.4006,174.476,74834.0
2015-06-30 14:20:00,208.23,208.29,208.0,208.01,68244.0,174.4592,174.5095,174.2665,174.2749,68244.0
2015-06-30 14:25:00,208.0,208.07,207.82,207.91,41204.0,174.2665,174.3252,174.1157,174.1911,41204.0
2015-06-30 14:30:00,207.94,207.98,207.8,207.88,21458.0,174.2163,174.2498,174.099,174.166,21458.0
2015-06-30 14:35:00,207.91,208.13,207.88,207.98,27498.0,174.1911,174.3755,174.166,174.2498,27498.0
2015-06-30 14:40:00,207.98,207.98,207.7,207.81,84562.0,174.2498,174.2498,174.0152,174.1074,84562.0
2015-06-30 14:45:00,207.78,207.78,207.59,207.75,62651.0,174.0822,174.0822,173.923,174.0571,62651.0
2015-06-30 14:50:00,207.75,207.77,207.57,207.59,19574.0,174.0571,174.0738,173.9063,173.923,19574.0
2015-06-30 14:55:00,207.57,207.69,207.47,207.48,38768.0,173.9063,174.0068,173.8225,173.8309,38768.0
2015-06-30 15:00:00,207.51,207.69,207.38,207.57,53918.0,173.856,174.0068,173.7471,173.9063,53918.0
2015-06-30 15:05:00,207.59,207.61,207.43,207.5,27770.0,173.923,173.9398,173.789,173.8476,27770.0
2015-06-30 15:10:00,207.51,207.54,207.27,207.29,29221.0,173.856,173.8811,173.6549,173.6717,29221.0
2015-06-30 15:15:00,207.31,207.51,207.23,207.28,49700.0,173.6884,173.856,173.6214,173.6633,49700.0
2015-06-30 15:20:00,207.31,207.37,207.14,207.18,54116.0,173.6884,173.7387,173.546,173.5795,54116.0
2015-06-30 15:25:00,207.18,207.32,207.17,207.3,71973.0,173.5795,173.6968,173.5712,173.6801,71973.0
2015-06-30 15:30:00,207.29,207.59,207.29,207.5,37917.0,173.6717,173.923,173.6717,173.8476,37917.0
2015-06-30 15:35:00,207.48,207.54,207.42,207.45,19375.0,173.8309,173.8811,173.7806,173.8057,19375.0
2015-06-30 15:40:00,207.4,207.41,207.24,207.31,31450.0,173.7639,173.7722,173.6298,173.6884,31450.0
2015-06-30 15:45:00,207.31,207.73,207.31,207.73,70130.0,173.6884,174.0403,173.6884,174.0403,70130.0
2015-06-30 15:50:00,207.68,207.8,207.59,207.73,87850.0,173.9984,174.099,173.923,174.0403,87850.0
2015-06-30 15:55:00,207.71,207.71,207.13,207.18,289880.0,174.0236,174.0236,173.5376,173.5795,289880.0
2015-07-01 09:30:00,209.08,209.15,208.68,208.91,314099.0,175.1714,175.23,174.8363,175.029,314099.0
2015-07-01 09:35:00,208.96,209.19,208.91,209.14,39290.0,175.0708,175.2635,175.029,175.2217,39290.0
2015-07-01 09:40:00,209.16,209.17,208.99,209.01,31141.0,175.2384,175.2468,175.096,175.1127,31141.0
2015-07-01 09:45:00,208.99,209.01,208.68,208.86,48574.0,175.096,175.1127,174.8363,174.9871,48574.0
2015-07-01 09:50:00,208.84,209.03,208.84,208.99,34400.0,174.9703,175.1295,174.9703,175.096,34400.0
2015-07-01 09:55:00,209.0,209.16,208.99,209.13,55959.0,175.1044,175.2384,175.096,175.2133,55959.0
2015-07-01 10:00:00,209.14,209.32,209.06,209.26,92735.0,175.2217,175.3725,175.1546,175.3222,92735.0
2015-07-01 10:05:00,209.26,209.27,209.02,209.17,311652.0,175.3222,175.3306,175.1211,175.2468,311652.0
2015-07-01 10:10:00,209.18,209.18,208.81,209.02,52406.0,175.2552,175.2552,174.9452,175.1211,52406.0
2015-07-01 10:15:00,209.03,209.1,208.87,208.92,30900.0,175.1295,175.1881,174.9954,175.0373,30900.0
2015-07-01 10:20:00,208.92,209.13,208.92,209.11,15803.0,175.0373,175.2133,175.0373,175.1965,15803.0
2015-07-01 10:25:00,209.12,209.16,208.94,209.08,80335.0,175.2049,175.2384,175.0541,175.1714,80335.0
2015-07-01 10:30:00,209.1,209.12,208.42,208.59,114387.0,175.1881,175.2049,174.6184,174.7609,114387.0
2015-07-01 10:35:00,208.64,208.86,208.62,208.63,22918.0,174.8027,174.9871,174.786,174.7944,22918.0
2015-07-01 10:40:00,208.65,208.79,208.65,208.76,15898.0,174.8111,174.9284,174.8111,174.9033,15898.0
2015-07-01 10:45:00,208.76,208.76,208.45,208.45,12583.0,174.9033,174.9033,174.6436,174.6436,12583.0
2015-07-01 10:50:00,208.46,208.53,208.25,208.51,19339.0,174.6519,174.7106,174.476,174.6938,19339.0
2015-07-01 10:55:00,208.51,208.66,208.49,208.61,16869.0,174.6938,174.8195,174.6771,174.7776,16869.0
2015-07-01 11:00:00,208.63,208.67,208.49,208.6,22477.0,174.7944,174.8279,174.6771,174.7692,22477.0
2015-07-01 11:05:00,208.61,208.72,208.59,208.63,15693.0,174.7776,174.8698,174.7609,174.7944,15693.0
2015-07-01 11:10:00,208.66,208.74,208.65,208.67,36621.0,174.8195,174.8865,174.8111,174.8279,36621.0
2015-07-01 11:15:00,208.71,208.8,208.67,208.67,14659.0,174.8614,174.9368,174.8279,174.8279,14659.0
2015-07-01 11:20:00,208.7,208.83,208.66,208.8,15697.0,174.853,174.9619,174.8195,174.9368,15697.0
2015-07-01 11:25:00,208.82,208.85,208.74,208.74,51252.0,174.9536,174.9787,174.8865,174.8865,51252.0
2015-07-01 11:30:00,208.78,208.84,208.74,208.83,20543.0,174.92,174.9703,174.8865,174.9619,20543.0
2015-07-01 11:35:00,208.82,208.85,208.57,208.62,84012.0,174.9536,174.9787,174.7441,174.786,84012.0
2015-07-01 11:40:00,208.59,208.62,208.47,208.47,20399.0,174.7609,174.786,174.6603,174.6603,20399.0
2015-07-01 11:45:00,208.47,208.65,208.47,208.65,10701.0,174.6603,174.8111,174.6603,174.8111,10701.0
2015-07-01 11:50:00,208.68,208.68,208.57,208.57,10521.0,174.8363,174.8363,174.7441,174.7441,10521.0
2015-07-01 11:55:00,208.57,208.64,208.44,208.46,14167.0,174.7441,174.8027,174.6352,174.6519,14167.0
2015-07-01 12:00:00,208.45,208.54,208.36,208.48,11879.0,174.6436,174.719,174.5682,174.6687,11879.0
2015-07-01 12:05:00,208.47,208.66,208.47,208.55,21608.0,174.6603,174.8195,174.6603,174.7273,21608.0
2015-07-01 12:10:00,208.51,208.55,208.44,208.53,9582.0,174.6938,174.7273,174.6352,174.7106,9582.0
2015-07-01 12:15:00,208.53,208.6,208.42,208.45,13058.0,174.7106,174.7692,174.6184,174.6436,13058.0
2015-07-01 12:20:00,208.46,208.46,208.27,208.33,9603.0,174.6519,174.6519,174.4928,174.543,9603.0
2015-07-01 12:25:00,208.4,208.5,208.36,208.48,17986.0,174.6017,174.6855,174.5682,174.6687,17986.0
2015-07-01 12:30:00,208.47,208.53,208.41,208.5,27211.0,174.6603,174.7106,174.61,174.6855,27211.0
2015-07-01 12:35:00,208.5,208.53,208.38,208.4,38065.0,174.6855,174.7106,174.5849,174.6017,38065.0
2015-07-01 12:40:00,208.4,208.45,208.14,208.17,31763.0,174.6017,174.6436,174.3838,174.409,31763.0
2015-07-01 12:45:00,208.14,208.32,208.14,208.23,14651.0,174.3838,174.5346,174.3838,174.4592,14651.0
2015-07-01 12:50:00,208.2,208.27,208.2,208.25,17547.0,174.4341,174.4928,174.4341,174.476,17547.0
2015-07-01 12:55:00,208.24,208.24,208.07,208.11,48901.0,174.4676,174.4676,174.3252,174.3587,48901.0
2015-07-01 13:00:00,208.12,208.12,207.96,208.05,20135.0,174.3671,174.3671,174.233,174.3084,20135.0
2015-07-01 13:05:00,208.13,208.16,208.02,208.06,10018.0,174.3755,174.4006,174.2833,174.3168,10018.0
2015-07-01 13:10:00,208.05,208.16,208.03,208.15,21284.0,174.3084,174.4006,174.2917,174.3922,21284.0
2015-07-01 13:15:00,208.14,208.25,208.14,208.25,18028.0,174.3838,174.476,174.3838,174.476,18028.0
2015-07-01 13:20:00,208.25,208.46,208.23,208.4,144328.0,174.476,174.6519,174.4592,174.6017,144328.0
2015-07-01 13:25:00,208.39,208.39,208.23,208.25,1155262.0,174.5933,174.5933,174.4592,174.476,1155262.0
2015-07-01 13:30:00,208.24,208.36,208.24,208.33,27155.0,174.4676,174.5682,174.4676,174.543,27155.0
2015-07-01 13:35:00,208.32,208.41,208.29,208.3,14044.0,174.5346,174.61,174.5095,174.5179,14044.0
2015-07-01 13:40:00,208.3,208.43,208.29,208.42,19497.0,174.5179,174.6268,174.5095,174.6184,19497.0
2015-07-01 13:45:00,208.42,208.52,208.42,208.52,12563.0,174.6184,174.7022,174.6184,174.7022,12563.0
2015-07-01 13:50:00,208.54,208.57,208.42,208.42,19364.0,174.719,174.7441,174.6184,174.6184,19364.0
2015-07-01 13:55:00,208.42,208.44,208.12,208.14,44368.0,174.6184,174.6352,174.3671,174.3838,44368.0
2015-07-01 14:00:00,208.16,208.22,207.86,207.98,68010.0,174.4006,174.4509,174.1492,174.2498,68010.0
2015-07-01 14:05:00,207.99,208.06,207.97,208.01,72225.0,174.2582,174.3168,174.2414,174.2749,72225.0
2015-07-01 14:10:00,207.99,208.12,207.98,208.12,8770.0,174.2582,174.3671,174.2498,174.3671,8770.0
2015-07-01 14:15:00,208.11,208.16,208.04,208.16,20766.0,174.3587,174.4006,174.3001,174.4006,20766.0
2015-07-01 14:20:00,208.17,208.2,208.05,208.05,18075.0,174.409,174.4341,174.3084,174.3084,18075.0
2015-07-01 14:25:00,208.08,208.14,208.02,208.04,25532.0,174.3336,174.3838,174.2833,174.3001,25532.0
2015-07-01 14:30:00,208.05,208.07,207.96,208.04,18778.0,174.3084,174.3252,174.233,174.3001,18778.0
2015-07-01 14:35:00,208.05,208.14,207.98,208.09,17244.0,174.3084,174.3838,174.2498,174.3419,17244.0
2015-07-01 14:40:00,208.09,208.14,208.03,208.12,32392.0,174.3419,174.3838,174.2917,174.3671,32392.0
2015-07-01 14:45:00,208.12,208.32,208.04,208.26,35872.0,174.3671,174.5346,174.3001,174.4844,35872.0
2015-07-01 14:50:00,208.27,208.29,208.12,208.29,23988.0,174.4928,174.5095,174.3671,174.5095,23988.0
2015-07-01 14:55:00,208.28,208.32,208.21,208.21,29779.0,174.5011,174.5346,174.4425,174.4425,29779.0
2015-07-01 15:00:00,208.24,208.36,208.23,208.36,30349.0,174.4676,174.5682,174.4592,174.5682,30349.0
2015-07-01 15:05:00,208.37,208.47,208.33,208.33,24921.0,174.5765,174.6603,174.543,174.543,24921.0
2015-07-01 15:10:00,208.33,208.44,208.29,208.43,11999.0,174.543,174.6352,174.5095,174.6268,11999.0
2015-07-01 15:15:00,208.43,208.45,208.4,208.44,22096.0,174.6268,174.6436,174.6017,174.6352,22096.0
2015-07-01 15:20:00,208.43,208.57,208.36,208.57,24670.0,174.6268,174.7441,174.5682,174.7441,24670.0
2015-07-01 15:25:00,208.58,208.58,208.49,208.58,30069.0,174.7525,174.7525,174.6771,174.7525,30069.0
2015-07-01 15:30:00,208.59,208.62,208.42,208.48,17709.0,174.7609,174.786,174.6184,174.6687,17709.0
2015-07-01 15:35:00,208.46,208.52,208.42,208.48,14550.0,174.6519,174.7022,174.6184,174.6687,14550.0
2015-07-01 15:40:00,208.49,208.57,208.3,208.56,28980.0,174.6771,174.7441,174.5179,174.7357,28980.0
2015-07-01 15:45:00,208.57,208.65,208.52,208.65,32478.0,174.7441,174.8111,174.7022,174.8111,32478.0
2015-07-01 15:50:00,208.64,208.74,208.59,208.73,32779.0,174.8027,174.8865,174.7609,174.8782,32779.0
2015-07-01 15:55:00,208.72,208.85,208.69,208.8,137924.0,174.8698,174.9787,174.8446,174.9368,137924.0
2015-07-02 09:30:00,209.34,209.49,209.28,209.28,113337.0,175.3892,175.5149,175.339,175.339,113337.0
2015-07-02 09:35:00,209.31,209.47,209.25,209.41,30300.0,175.3641,175.4981,175.3138,175.4479,30300.0
2015-07-02 09:40:00,209.45,209.47,209.24,209.43,45633.0,175.4814,175.4981,175.3054,175.4646,45633.0
2015-07-02 09:45:00,209.45,209.57,209.31,209.36,35508.0,175.4814,175.5819,175.3641,175.406,35508.0
2015-07-02 09:50:00,209.28,209.29,209.11,209.18,59012.0,175.339,175.3473,175.1965,175.2552,59012.0
2015-07-02 09:55:00,209.19,209.28,209.15,209.16,36735.0,175.2635,175.339,175.23,175.2384,36735.0
2015-07-02 10:00:00,209.17,209.3,209.08,209.25,52643.0,175.2468,175.3557,175.1714,175.3138,52643.0
2015-07-02 10:05:00,209.2,209.23,209.01,209.01,10159.0,175.2719,175.2971,175.1127,175.1127,10159.0
2015-07-02 10:10:00,209.04,209.2,209.04,209.07,14153.0,175.1379,175.2719,175.1379,175.163,14153.0
2015-07-02 10:15:00,209.08,209.28,209.0,209.1,29783.0,175.1714,175.339,175.1044,175.1881,29783.0
2015-07-02 10:20:00,209.08,209.17,209.08,209.12,13670.0,175.1714,175.2468,175.1714,175.2049,13670.0
2015-07-02 10:25:00,209.14,209.2,209.12,209.16,6968.0,175.2217,175.2719,175.2049,175.2384,6968.0
2015-07-02 10:30:00,209.14,209.14,209.08,209.09,9293.0,175.2217,175.2217,175.1714,175.1798,9293.0
2015-07-02 10:35:00,209.07,209.08,208.79,208.83,27290.0,175.163,175.1714,174.9284,174.9619,27290.0
2015-07-02 10:40:00,208.85,208.95,208.85,208.94,59963.0,174.9787,175.0625,174.9787,175.0541,59963.0
2015-07-02 10:45:00,208.94,209.02,208.88,208.9,88455.0,175.0541,175.1211,175.0038,175.0206,88455.0
2015-07-02 10:50:00,208.9,209.12,208.77,209.0,109681.0,175.0206,175.2049,174.9117,175.1044,109681.0
2015-07-02 10:55:00,209.01,209.01,208.93,208.99,22849.0,175.1127,175.1127,175.0457,175.096,22849.0
2015-07-02 11:00:00,208.99,208.99,208.7,208.8,43693.0,175.096,175.096,174.853,174.9368,43693.0
2015-07-02 11:05:00,208.8,208.85,208.58,208.63,62073.0,174.9368,174.9787,174.7525,174.7944,62073.0
2015-07-02 11:10:00,208.62,208.66,208.5,208.6,29098.0,174.786,174.8195,174.6855,174.7692,29098.0
2015-07-02 11:15:00,208.6,208.69,208.58,208.68,31662.0,174.7692,174.8446,174.7525,174.8363,31662.0
2015-07-02 11:20:00,208.64,208.64,208.55,208.59,92060.0,174.8027,174.8027,174.7273,174.7609,92060.0
2015-07-02 11:25:00,208.6,208.69,208.52,208.6,26325.0,174.7692,174.8446,174.7022,174.7692,26325.0
2015-07-02 11:30:00,208.55,208.69,208.54,208.69,12094.0,174.7273,174.8446,174.719,174.8446,12094.0
2015-07-02 11:35:00,208.66,208.74,208.63,208.67,7266.0,174.8195,174.8865,174.7944,174.8279,7266.0
2015-07-02 11:40:00,208.65,208.71,208.61,208.62,10027.0,174.8111,174.8614,174.7776,174.786,10027.0
2015-07-02 11:45:00,208.61,208.62,208.58,208.58,3018.0,174.7776,174.786,174.7525,174.7525,3018.0
2015-07-02 11:50:00,208.58,208.58,208.48,208.53,10626.0,174.7525,174.7525,174.6687,174.7106,10626.0
2015-07-02 11:55:00,208.51,208.52,208.39,208.51,22827.0,174.6938,174.7022,174.5933,174.6938,22827.0
2015-07-02 12:00:00,208.54,208.6,208.54,208.59,6827.0,174.719,174.7692,174.719,174.7609,6827.0
2015-07-02 12:05:00,208.59,208.61,208.52,208.53,18602.0,174.7609,174.7776,174.7022,174.7106,18602.0
2015-07-02 12:10:00,208.53,208.56,208.46,208.55,11047.0,174.7106,174.7357,174.6519,174.7273,11047.0
2015-07-02 12:15:00,208.54,208.54,208.32,208.32,11187.0,174.719,174.719,174.5346,174.5346,11187.0
2015-07-02 12:20:00,208.34,208.37,208.18,208.18,29270.0,174.5514,174.5765,174.4174,174.4174,29270.0
2015-07-02 12:25:00,208.19,208.31,208.19,208.24,14957.0,174.4257,174.5263,174.4257,174.4676,14957.0
2015-07-02 12:30:00,208.25,208.32,208.25,208.28,17008.0,174.476,174.5346,174.476,174.5011,17008.0
2015-07-02 12:35:00,208.28,208.32,208.18,208.22,13959.0,174.5011,174.5346,174.4174,174.4509,13959.0
2015-07-02 12:40:00,208.21,208.32,208.19,208.26,5310.0,174.4425,174.5346,174.4257,174.4844,5310.0
2015-07-02 12:45:00,208.25,208.39,208.24,208.37,4745.0,174.476,174.5933,174.4676,174.5765,4745.0
2015-07-02 12:50:00,208.35,208.35,208.27,208.27,9600.0,174.5598,174.5598,174.4928,174.4928,9600.0
2015-07-02 12:55:00,208.29,208.35,208.29,208.35,6197.0,174.5095,174.5598,174.5095,174.5598,6197.0
2015-07-02 13:00:00,208.34,208.34,208.22,208.25,44663.0,174.5514,174.5514,174.4509,174.476,44663.0
2015-07-02 13:05:00,208.27,208.31,208.24,208.29,9516.0,174.4928,174.5263,174.4676,174.5095,9516.0
2015-07-02 13:10:00,208.31,208.31,208.13,208.13,19782.0,174.5263,174.5263,174.3755,174.3755,19782.0
2015-07-02 13:15:00,208.12,208.27,208.12,208.22,22895.0,174.3671,174.4928,174.3671,174.4509,22895.0
2015-07-02 13:20:00,208.2,208.22,208.16,208.22,12408.0,174.4341,174.4509,174.4006,174.4509,12408.0
2015-07-02 13:25:00,208.2,208.33,208.2,208.32,133433.0,174.4341,174.543,174.4341,174.5346,133433.0
2015-07-02 13:30:00,208.32,208.44,208.32,208.4,14225.0,174.5346,174.6352,174.5346,174.6017,14225.0
2015-07-02 13:35:00,208.4,208.4,208.28,208.3,7484.0,174.6017,174.6017,174.5011,174.5179,7484.0
2015-07-02 13:40:00,208.31,208.35,208.29,208.33,1764.0,174.5263,174.5598,174.5095,174.543,1764.0
2015-07-02 13:45:00,208.39,208.44,208.36,208.4,8570.0,174.5933,174.6352,174.5682,174.6017,8570.0
2015-07-02 13:50:00,208.44,208.44,208.37,208.39,8018.0,174.6352,174.6352,174.5765,174.5933,8018.0
2015-07-02 13:55:00,208.38,208.38,208.22,208.24,59824.0,174.5849,174.5849,174.4509,174.4676,59824.0
2015-07-02 14:00:00,208.24,208.29,208.21,208.27,24528.0,174.4676,174.5095,174.4425,174.4928,24528.0
2015-07-02 14:05:00,208.26,208.3,208.1,208.28,26293.0,174.4844,174.5179,174.3503,174.5011,26293.0
2015-07-02 14:10:00,208.26,208.27,208.2,208.2,5450.0,174.4844,174.4928,174.4341,174.4341,5450.0
2015-07-02 14:15:00,208.19,208.26,208.14,208.26,10494.0,174.4257,174.4844,174.3838,174.4844,10494.0
2015-07-02 14:20:00,208.25,208.35,208.21,208.35,13651.0,174.476,174.5598,174.4425,174.5598,13651.0
2015-07-02 14:25:00,208.33,208.35,208.25,208.27,7254.0,174.543,174.5598,174.476,174.4928,7254.0
2015-07-02 14:30:00,208.28,208.3,208.24,208.3,6579.0,174.5011,174.5179,174.4676,174.5179,6579.0
2015-07-02 14:35:00,208.32,208.4,208.3,208.34,20554.0,174.5346,174.6017,174.5179,174.5514,20554.0
2015-07-02 14:40:00,208.36,208.38,208.2,208.2,18900.0,174.5682,174.5849,174.4341,174.4341,18900.0
2015-07-02 14:45:00,208.22,208.36,208.21,208.36,6017.0,174.4509,174.5682,174.4425,174.5682,6017.0
2015-07-02 14:50:00,208.35,208.35,208.25,208.26,40945.0,174.5598,174.5598,174.476,174.4844,40945.0
2015-07-02 14:55:00,208.25,208.55,208.25,208.49,96711.0,174.476,174.7273,174.476,174.6771,96711.0
2015-07-02 15:00:00,208.47,208.54,208.45,208.53,48486.0,174.6603,174.719,174.6436,174.7106,48486.0
2015-07-02 15:05:00,208.5,208.53,208.37,208.4,23303.0,174.6855,174.7106,174.5765,174.6017,23303.0
2015-07-02 15:10:00,208.41,208.51,208.4,208.48,21669.0,174.61,174.6938,174.6017,174.6687,21669.0
2015-07-02 15:15:00,208.48,208.51,208.4,208.45,25068.0,174.6687,174.6938,174.6017,174.6436,25068.0
2015-07-02 15:20:00,208.46,208.76,208.46,208.76,36726.0,174.6519,174.9033,174.6519,174.9033,36726.0
2015-07-02 15:25:00,208.78,208.8,208.74,208.78,98035.0,174.92,174.9368,174.8865,174.92,98035.0
2015-07-02 15:30:00,208.77,208.77,208.51,208.68,37577.0,174.9117,174.9117,174.6938,174.8363,37577.0
2015-07-02 15:35:00,208.66,208.66,208.55,208.58,17522.0,174.8195,174.8195,174.7273,174.7525,17522.0
2015-07-02 15:40:00,208.58,208.7,208.53,208.68,31734.0,174.7525,174.853,174.7106,174.8363,31734.0
2015-07-02 15:45:00,208.71,208.77,208.68,208.75,25016.0,174.8614,174.9117,174.8363,174.8949,25016.0
2015-07-02 15:50:00,208.77,208.86,208.68,208.68,38614.0,174.9117,174.9871,174.8363,174.8363,38614.0
2015-07-02 15:55:00,208.7,208.9,208.58,208.58,143598.0,174.853,175.0206,174.7525,174.7525,143598.0
2015-07-06 09:30:00,207.02,207.32,206.81,206.86,188952.0,173.4455,173.6968,173.2695,173.3114,188952.0
2015-07-06 09:35:00,206.86,207.56,206.82,207.3,51894.0,173.3114,173.8979,173.2779,173.6801,51894.0
2015-07-06 09:40:00,207.26,207.56,207.24,207.45,85798.0,173.6466,173.8979,173.6298,173.8057,85798.0
2015-07-06 09:45:00,207.46,207.69,207.44,207.66,13161.0,173.8141,174.0068,173.7974,173.9817,13161.0
2015-07-06 09:50:00,207.67,207.84,207.56,207.58,36382.0,173.9901,174.1325,173.8979,173.9147,36382.0
2015-07-06 09:55:00,207.55,207.67,207.48,207.67,16191.0,173.8895,173.9901,173.8309,173.9901,16191.0
2015-07-06 10:00:00,207.65,207.75,207.5,207.68,20654.0,173.9733,174.0571,173.8476,173.9984,20654.0
2015-07-06 10:05:00,207.68,207.77,207.54,207.75,34785.0,173.9984,174.0738,173.8811,174.0571,34785.0
2015-07-06 10:10:00,207.73,208.12,207.72,208.01,7790.0,174.0403,174.3671,174.032,174.2749,7790.0
2015-07-06 10:15:00,208.03,208.11,207.88,207.98,12302.0,174.2917,174.3587,174.166,174.2498,12302.0
2015-07-06 10:20:00,207.98,208.02,207.88,207.88,33142.0,174.2498,174.2833,174.166,174.166,33142.0
2015-07-06 10:25:00,207.89,208.06,207.89,208.03,16265.0,174.1744,174.3168,174.1744,174.2917,16265.0
2015-07-06 10:30:00,208.03,208.34,208.02,208.28,32350.0,174.2917,174.5514,174.2833,174.5011,32350.0
2015-07-06 10:35:00,208.28,208.41,208.25,208.32,39340.0,174.5011,174.61,174.476,174.5346,39340.0
2015-07-06 10:40:00,208.32,208.73,208.27,208.65,111966.0,174.5346,174.8782,174.4928,174.8111,111966.0
2015-07-06 10:45:00,208.63,208.94,208.62,208.7,87748.0,174.7944,175.0541,174.786,174.853,87748.0
2015-07-06 10:50:00,208.7,208.72,208.6,208.62,14417.0,174.853,174.8698,174.7692,174.786,14417.0
2015-07-06 10:55:00,208.64,208.64,208.46,208.47,43955.0,174.8027,174.8027,174.6519,174.6603,43955.0
2015-07-06 11:00:00,208.49,208.57,208.43,208.48,35452.0,174.6771,174.7441,174.6268,174.6687,35452.0
2015-07-06 11:05:00,208.45,208.49,208.31,208.38,38839.0,174.6436,174.6771,174.5263,174.5849,38839.0
2015-07-06 11:10:00,208.36,208.36,208.13,208.22,214212.0,174.5682,174.5682,174.3755,174.4509,214212.0
2015-07-06 11:15:00,208.21,208.25,208.01,208.07,43957.0,174.4425,174.476,174.2749,174.3252,43957.0
2015-07-06 11:20:00,208.03,208.13,208.0,208.09,14790.0,174.2917,174.3755,174.2665,174.3419,14790.0
2015-07-06 11:25:00,208.07,208.09,208.0,208.02,13488.0,174.3252,174.3419,174.2665,174.2833,13488.0
2015-07-06 11:30:00,208.03,208.07,207.92,208.07,50422.0,174.2917,174.3252,174.1995,174.3252,50422.0
2015-07-06 11:35:00,208.07,208.17,208.02,208.15,14522.0,174.3252,174.409,174.2833,174.3922,14522.0
2015-07-06 11:40:00,208.1,208.17,208.08,208.17,10855.0,174.3503,174.409,174.3336,174.409,10855.0
2015-07-06 11:45:00,208.11,208.19,208.1,208.19,6636.0,174.3587,174.4257,174.3503,174.4257,6636.0
2015-07-06 11:50:00,208.21,208.21,208.08,208.08,17752.0,174.4425,174.4425,174.3336,174.3336,17752.0
2015-07-06 11:55:00,208.08,208.23,208.08,208.23,10154.0,174.3336,174.4592,174.3336,174.4592,10154.0
2015-07-06 12:00:00,208.14,208.14,208.04,208.11,42542.0,174.3838,174.3838,174.3001,174.3587,42542.0
2015-07-06 12:05:00,208.12,208.17,208.07,208.14,27614.0,174.3671,174.409,174.3252,174.3838,27614.0
2015-07-06 12:10:00,208.12,208.21,208.12,208.21,6656.0,174.3671,174.4425,174.3671,174.4425,6656.0
2015-07-06 12:15:00,208.21,208.36,208.17,208.3,26394.0,174.4425,174.5682,174.409,174.5179,26394.0
2015-07-06 12:20:00,208.33,208.35,208.29,208.31,158959.0,174.543,174.5598,174.5095,174.5263,158959.0
2015-07-06 12:25:00,208.32,208.32,208.23,208.24,110364.0,174.5346,174.5346,174.4592,174.4676,110364.0
2015-07-06 12:30:00,208.22,208.22,208.11,208.12,9827.0,174.4509,174.4509,174.3587,174.3671,9827.0
2015-07-06 12:35:00,208.1,208.11,208.0,208.03,9726.0,174.3503,174.3587,174.2665,174.2917,9726.0
2015-07-06 12:40:00,207.96,208.08,207.96,208.0,8868.0,174.233,174.3336,174.233,174.2665,8868.0
2015-07-06 12:45:00,208.03,208.05,207.96,208.05,8620.0,174.2917,174.3084,174.233,174.3084,8620.0
2015-07-06 12:50:00,208.04,208.06,207.96,208.05,5926.0,174.3001,174.3168,174.233,174.3084,5926.0
2015-07-06 12:55:00,208.05,208.11,208.02,208.08,3708.0,174.3084,174.3587,174.2833,174.3336,3708.0
2015-07-06 13:00:00,208.07,208.11,208.07,208.11,20415.0,174.3252,174.3587,174.3252,174.3587,20415.0
2015-07-06 13:05:00,208.13,208.17,208.05,208.07,177302.0,174.3755,174.409,174.3084,174.3252,177302.0
2015-07-06 13:10:00,208.05,208.1,207.97,207.98,17865.0,174.3084,174.3503,174.2414,174.2498,17865.0
2015-07-06 13:15:00,207.97,208.0,207.6,207.63,126875.0,174.2414,174.2665,173.9314,173.9565,126875.0
2015-07-06 13:20:00,207.61,207.66,207.56,207.61,41864.0,173.9398,173.9817,173.8979,173.9398,41864.0
2015-07-06 13:25:00,207.58,207.61,207.54,207.57,55799.0,173.9147,173.9398,173.8811,173.9063,55799.0
2015-07-06 13:30:00,207.57,207.57,207.44,207.47,19025.0,173.9063,173.9063,173.7974,173.8225,19025.0
2015-07-06 13:35:00,207.47,207.53,207.45,207.52,22267.0,173.8225,173.8728,173.8057,173.8644,22267.0
2015-07-06 13:40:00,207.5,207.5,207.35,207.49,26157.0,173.8476,173.8476,173.722,173.8393,26157.0
2015-07-06 13:45:00,207.5,207.5,207.27,207.38,54165.0,173.8476,173.8476,173.6549,173.7471,54165.0
2015-07-06 13:50:00,207.37,207.47,207.3,207.34,44230.0,173.7387,173.8225,173.6801,173.7136,44230.0
2015-07-06 13:55:00,207.34,207.45,207.32,207.32,71500.0,173.7136,173.8057,173.6968,173.6968,71500.0
2015-07-06 14:00:00,207.3,207.34,207.1,207.23,140564.0,173.6801,173.7136,173.5125,173.6214,140564.0
2015-07-06 14:05:00,207.23,207.34,207.2,207.33,32974.0,173.6214,173.7136,173.5963,173.7052,32974.0
2015-07-06 14:10:00,207.33,207.46,207.32,207.42,26457.0,173.7052,173.8141,173.6968,173.7806,26457.0
2015-07-06 14:15:00,207.41,207.44,207.26,207.33,45496.0,173.7722,173.7974,173.6466,173.7052,45496.0
2015-07-06 14:20:00,207.35,207.41,207.24,207.26,44076.0,173.722,173.7722,173.6298,173.6466,44076.0
2015-07-06 14:25:00,207.25,207.26,207.06,207.06,62043.0,173.6382,173.6466,173.479,173.479,62043.0
2015-07-06 14:30:00,207.03,207.17,207.02,207.15,26676.0,173.4539,173.5712,173.4455,173.5544,26676.0
2015-07-06 14:35:00,207.17,207.18,207.09,207.09,14265.0,173.5712,173.5795,173.5041,173.5041,14265.0
2015-07-06 14:40:00,207.1,207.18,206.97,207.0,17972.0,173.5125,173.5795,173.4036,173.4287,17972.0
2015-07-06 14:45:00,207.01,207.33,207.01,207.29,42669.0,173.4371,173.7052,173.4371,173.6717,42669.0
2015-07-06 14:50:00,207.26,207.33,207.16,207.21,11457.0,173.6466,173.7052,173.5628,173.6047,11457.0
2015-07-06 14:55:00,207.2,207.24,207.12,207.16,39078.0,173.5963,173.6298,173.5293,173.5628,39078.0
2015-07-06 15:00:00,207.18,207.28,207.14,207.15,238774.0,173.5795,173.6633,173.546,173.5544,238774.0
2015-07-06 15:05:00,207.16,207.25,207.13,207.24,8278.0,173.5628,173.6382,173.5376,173.6298,8278.0
2015-07-06 15:10:00,207.25,207.36,207.22,207.35,115898.0,173.6382,173.7303,173.613,173.722,115898.0
2015-07-06 15:15:00,207.38,207.47,207.3,207.35,82288.0,173.7471,173.8225,173.6801,173.722,82288.0
2015-07-06 15:20:00,207.36,207.56,207.36,207.42,152011.0,173.7303,173.8979,173.7303,173.7806,152011.0
2015-07-06 15:25:00,207.43,207.51,207.39,207.44,27466.0,173.789,173.856,173.7555,173.7974,27466.0
2015-07-06 15:30:00,207.44,207.8,207.42,207.72,85955.0,173.7974,174.099,173.7806,174.032,85955.0
2015-07-06 15:35:00,207.72,207.81,207.64,207.67,36472.0,174.032,174.1074,173.9649,173.9901,36472.0
2015-07-06 15:40:00,207.67,207.68,207.51,207.58,55616.0,173.9901,173.9984,173.856,173.9147,55616.0
2015-07-06 15:45:00,207.6,207.74,207.59,207.71,77041.0,173.9314,174.0487,173.923,174.0236,77041.0
2015-07-06 15:50:00,207.69,207.93,207.69,207.85,74323.0,174.0068,174.2079,174.0068,174.1409,74323.0
2015-07-06 15:55:00,207.86,207.99,207.77,207.99,212662.0,174.1492,174.2582,174.0738,174.2582,212662.0
2015-07-07 09:30:00,208.24,208.27,207.75,207.77,41335.0,174.4676,174.4928,174.0571,174.0738,41335.0
2015-07-07 09:35:00,207.72,207.77,207.57,207.67,30688.0,174.032,174.0738,173.9063,173.9901,30688.0
2015-07-07 09:40:00,207.62,207.64,207.4,207.52,30730.0,173.9482,173.9649,173.7639,173.8644,30730.0
2015-07-07 09:45:00,207.45,207.63,207.38,207.55,25359.0,173.8057,173.9565,173.7471,173.8895,25359.0
2015-07-07 09:50:00,207.49,207.71,207.45,207.65,16733.0,173.8393,174.0236,173.8057,173.9733,16733.0
2015-07-07 09:55:00,207.6,207.6,207.13,207.24,56529.0,173.9314,173.9314,173.5376,173.6298,56529.0
2015-07-07 10:00:00,207.19,207.21,207.08,207.08,94132.0,173.5879,173.6047,173.4957,173.4957,94132.0
2015-07-07 10:05:00,207.02,207.11,206.54,206.78,188997.0,173.4455,173.5209,173.0433,173.2444,188997.0
2015-07-07 10:10:00,206.79,207.06,206.76,206.84,36856.0,173.2528,173.479,173.2276,173.2947,36856.0
2015-07-07 10:15:00,206.8,206.82,206.6,206.7,60802.0,173.2612,173.2779,173.0936,173.1774,60802.0
2015-07-07 10:20:00,206.7,206.81,206.56,206.75,74617.0,173.1774,173.2695,173.0601,173.2193,74617.0
2015-07-07 10:25:00,206.67,206.7,206.36,206.45,78664.0,173.1522,173.1774,172.8925,172.9679,78664.0
2015-07-07 10:30:00,206.45,206.45,206.16,206.22,62485.0,172.9679,172.9679,172.725,172.7752,62485.0
2015-07-07 10:35:00,206.23,206.27,205.92,205.96,126546.0,172.7836,172.8171,172.5239,172.5574,126546.0
2015-07-07 10:40:00,205.98,206.01,205.62,205.81,84771.0,172.5741,172.5993,172.2725,172.4317,84771.0
2015-07-07 10:45:00,205.81,206.14,205.75,206.07,77045.0,172.4317,172.7082,172.3814,172.6496,77045.0
2015-07-07 10:50:00,206.07,206.46,206.04,206.46,53431.0,172.6496,172.9763,172.6244,172.9763,53431.0
2015-07-07 10:55:00,206.42,206.42,206.14,206.17,53532.0,172.9428,172.9428,172.7082,172.7333,53532.0
2015-07-07 11:00:00,206.18,206.2,205.91,205.93,21653.0,172.7417,172.7585,172.5155,172.5323,21653.0
2015-07-07 11:05:00,205.94,206.01,205.79,205.88,16765.0,172.5406,172.5993,172.415,172.4904,16765.0
2015-07-07 11:10:00,205.92,206.25,205.92,206.12,23972.0,172.5239,172.8004,172.5239,172.6914,23972.0
2015-07-07 11:15:00,206.11,206.3,206.1,206.2,20812.0,172.6831,172.8422,172.6747,172.7585,20812.0
2015-07-07 11:20:00,206.15,206.2,205.85,205.95,108546.0,172.7166,172.7585,172.4652,172.549,108546.0
2015-07-07 11:25:00,205.91,205.98,205.64,205.73,84017.0,172.5155,172.5741,172.2893,172.3647,84017.0
2015-07-07 11:30:00,205.74,205.76,205.44,205.53,202811.0,172.3731,172.3898,172.1217,172.1971,202811.0
2015-07-07 11:35:00,205.51,205.93,205.37,205.88,69922.0,172.1804,172.5323,172.0631,172.4904,69922.0
2015-07-07 11:40:00,205.86,206.34,205.82,206.34,260319.0,172.4736,172.8758,172.4401,172.8758,260319.0
2015-07-07 11:45:00,206.34,206.34,206.17,206.22,38266.0,172.8758,172.8758,172.7333,172.7752,38266.0
2015-07-07 11:50:00,206.24,206.25,206.11,206.17,24491.0,172.792,172.8004,172.6831,172.7333,24491.0
2015-07-07 11:55:00,206.18,206.9,206.18,206.7,64675.0,172.7417,173.3449,172.7417,173.1774,64675.0
2015-07-07 12:00:00,206.73,206.81,206.57,206.78,46348.0,173.2025,173.2695,173.0685,173.2444,46348.0
2015-07-07 12:05:00,206.78,206.79,206.61,206.68,16274.0,173.2444,173.2528,173.102,173.1606,16274.0
2015-07-07 12:10:00,206.68,206.71,206.46,206.46,47805.0,173.1606,173.1858,172.9763,172.9763,47805.0
2015-07-07 12:15:00,206.53,206.63,206.51,206.56,4981.0,173.0349,173.1187,173.0182,173.0601,4981.0
2015-07-07 12:20:00,206.63,206.71,206.59,206.59,16058.0,173.1187,173.1858,173.0852,173.0852,16058.0
2015-07-07 12:25:00,206.61,206.76,206.61,206.65,3829.0,173.102,173.2276,173.102,173.1355,3829.0
2015-07-07 12:30:00,206.68,206.87,206.65,206.86,30787.0,173.1606,173.3198,173.1355,173.3114,30787.0
2015-07-07 12:35:00,206.88,207.13,206.8,207.06,59363.0,173.3282,173.5376,173.2612,173.479,59363.0
2015-07-07 12:40:00,207.07,207.16,207.03,207.13,46661.0,173.4874,173.5628,173.4539,173.5376,46661.0
2015-07-07 12:45:00,207.15,207.43,207.14,207.28,71655.0,173.5544,173.789,173.546,173.6633,71655.0
2015-07-07 12:50:00,207.33,207.45,207.25,207.45,10084.0,173.7052,173.8057,173.6382,173.8057,10084.0
2015-07-07 12:55:00,207.52,207.81,207.45,207.66,84455.0,173.8644,174.1074,173.8057,173.9817,84455.0
2015-07-07 13:00:00,207.66,207.71,207.47,207.52,26544.0,173.9817,174.0236,173.8225,173.8644,26544.0
2015-07-07 13:05:00,207.52,207.52,207.32,207.51,15430.0,173.8644,173.8644,173.6968,173.856,15430.0
2015-07-07 13:10:00,207.52,208.14,207.49,208.1,17784.0,173.8644,174.3838,173.8393,174.3503,17784.0
2015-07-07 13:15:00,208.07,208.07,207.63,207.71,47608.0,174.3252,174.3252,173.9565,174.0236,47608.0
2015-07-07 13:20:00,207.77,207.77,207.5,207.66,37316.0,174.0738,174.0738,173.8476,173.9817,37316.0
2015-07-07 13:25:00,207.64,207.8,207.59,207.8,27743.0,173.9649,174.099,173.923,174.099,27743.0
2015-07-07 13:30:00,207.9,207.91,207.64,207.7,56489.0,174.1828,174.1911,173.9649,174.0152,56489.0
2015-07-07 13:35:00,207.71,207.76,207.67,207.76,20758.0,174.0236,174.0655,173.9901,174.0655,20758.0
2015-07-07 13:40:00,207.78,208.03,207.63,207.96,57384.0,174.0822,174.2917,173.9565,174.233,57384.0
2015-07-07 13:45:00,207.97,207.99,207.82,207.92,33725.0,174.2414,174.2582,174.1157,174.1995,33725.0
2015-07-07 13:50:00,207.94,207.95,207.73,207.73,35574.0,174.2163,174.2247,174.0403,174.0403,35574.0
2015-07-07 13:55:00,207.75,207.82,207.69,207.69,3166.0,174.0571,174.1157,174.0068,174.0068,3166.0
2015-07-07 14:00:00,207.8,207.85,207.75,207.8,5146.0,174.099,174.1409,174.0571,174.099,5146.0
2015-07-07 14:05:00,207.82,207.83,207.67,207.77,19221.0,174.1157,174.1241,173.9901,174.0738,19221.0
2015-07-07 14:10:00,207.79,207.86,207.75,207.75,11611.0,174.0906,174.1492,174.0571,174.0571,11611.0
2015-07-07 14:15:00,207.73,207.77,207.4,207.47,21397.0,174.0403,174.0738,173.7639,173.8225,21397.0
2015-07-07 14:20:00,207.45,207.53,207.28,207.46,16162.0,173.8057,173.8728,173.6633,173.8141,16162.0
2015-07-07 14:25:00,207.42,207.55,207.41,207.5,10545.0,173.7806,173.8895,173.7722,173.8476,10545.0
2015-07-07 14:30:00,207.5,207.72,207.48,207.63,25991.0,173.8476,174.032,173.8309,173.9565,25991.0
2015-07-07 14:35:00,207.62,207.89,207.6,207.86,42098.0,173.9482,174.1744,173.9314,174.1492,42098.0
2015-07-07 14:40:00,207.87,208.66,207.87,208.58,267638.0,174.1576,174.8195,174.1576,174.7525,267638.0
2015-07-07 14:45:00,208.6,208.72,208.48,208.5,53074.0,174.7692,174.8698,174.6687,174.6855,53074.0
2015-07-07 14:50:00,208.53,208.63,208.44,208.6,74882.0,174.7106,174.7944,174.6352,174.7692,74882.0
2015-07-07 14:55:00,208.58,209.17,208.51,209.07,143556.0,174.7525,175.2468,174.6938,175.163,143556.0
2015-07-07 15:00:00,209.1,209.2,208.93,208.98,377780.0,175.1881,175.2719,175.0457,175.0876,377780.0
2015-07-07 15:05:00,209.0,209.07,208.74,208.92,102702.0,175.1044,175.163,174.8865,175.0373,102702.0
2015-07-07 15:10:00,208.92,208.94,208.76,208.89,53042.0,175.0373,175.0541,174.9033,175.0122,53042.0
2015-07-07 15:15:00,208.85,209.14,208.79,209.11,96441.0,174.9787,175.2217,174.9284,175.1965,96441.0
2015-07-07 15:20:00,209.07,209.26,208.93,209.26,72451.0,175.163,175.3222,175.0457,175.3222,72451.0
2015-07-07 15:25:00,209.25,209.4,209.17,209.2,259788.0,175.3138,175.4395,175.2468,175.2719,259788.0
2015-07-07 15:30:00,209.21,209.46,209.19,209.39,86669.0,175.2803,175.4898,175.2635,175.4311,86669.0
2015-07-07 15:35:00,209.4,209.42,209.11,209.11,70422.0,175.4395,175.4562,175.1965,175.1965,70422.0
2015-07-07 15:40:00,209.11,209.11,208.85,208.94,89598.0,175.1965,175.1965,174.9787,175.0541,89598.0
2015-07-07 15:45:00,208.93,209.01,208.85,208.95,45155.0,175.0457,175.1127,174.9787,175.0625,45155.0
2015-07-07 15:50:00,208.94,209.34,208.93,209.18,140289.0,175.0541,175.3892,175.0457,175.2552,140289.0
2015-07-07 15:55:00,209.15,209.3,209.08,209.3,248158.0,175.23,175.3557,175.1714,175.3557,248158.0
2015-07-08 09:30:00,207.7,208.05,207.39,208.02,226042.0,174.0152,174.3084,173.7555,174.2833,226042.0
2015-07-08 09:35:00,208.02,208.04,207.86,207.96,72612.0,174.2833,174.3001,174.1492,174.233,72612.0
2015-07-08 09:40:00,207.96,207.99,207.51,207.75,63867.0,174.233,174.2582,173.856,174.0571,63867.0
2015-07-08 09:45:00,207.71,207.71,207.21,207.21,39982.0,174.0236,174.0236,173.6047,173.6047,39982.0
2015-07-08 09:50:00,207.21,207.3,207.07,207.2,267081.0,173.6047,173.6801,173.4874,173.5963,267081.0
2015-07-08 09:55:00,207.22,207.47,207.22,207.24,24399.0,173.613,173.8225,173.613,173.6298,24399.0
2015-07-08 10:00:00,207.2,207.2,206.82,206.84,43595.0,173.5963,173.5963,173.2779,173.2947,43595.0
2015-07-08 10:05:00,206.85,207.18,206.72,207.13,46521.0,173.303,173.5795,173.1941,173.5376,46521.0
2015-07-08 10:10:00,207.11,207.12,206.92,207.04,11857.0,173.5209,173.5293,173.3617,173.4622,11857.0
2015-07-08 10:15:00,206.95,207.18,206.81,207.15,36361.0,173.3868,173.5795,173.2695,173.5544,36361.0
2015-07-08 10:20:00,207.13,207.29,206.99,207.25,30340.0,173.5376,173.6717,173.4203,173.6382,30340.0
2015-07-08 10:25:00,207.27,207.27,207.0,207.07,29782.0,173.6549,173.6549,173.4287,173.4874,29782.0
2015-07-08 10:30:00,207.05,207.05,206.63,206.65,24372.0,173.4706,173.4706,173.1187,173.1355,24372.0
2015-07-08 10:35:00,206.62,207.06,206.6,207.05,48169.0,173.1104,173.479,173.0936,173.4706,48169.0
2015-07-08 10:40:00,207.02,207.23,206.96,207.13,33158.0,173.4455,173.6214,173.3952,173.5376,33158.0
2015-07-08 10:45:00,207.08,207.25,207.0,207.2,25235.0,173.4957,173.6382,173.4287,173.5963,25235.0
2015-07-08 10:50:00,207.22,207.54,207.22,207.38,34832.0,173.613,173.8811,173.613,173.7471,34832.0
2015-07-08 10:55:00,207.36,207.67,207.32,207.51,25468.0,173.7303,173.9901,173.6968,173.856,25468.0
2015-07-08 11:00:00,207.49,207.49,207.18,207.26,11226.0,173.8393,173.8393,173.5795,173.6466,11226.0
2015-07-08 11:05:00,207.24,207.35,206.93,206.93,17667.0,173.6298,173.722,173.3701,173.3701,17667.0
2015-07-08 11:10:00,206.91,207.06,206.82,206.93,41598.0,173.3533,173.479,173.2779,173.3701,41598.0
2015-07-08 11:15:00,206.92,206.98,206.78,206.88,32346.0,173.3617,173.412,173.2444,173.3282,32346.0
2015-07-08 11:20:00,206.94,207.0,206.75,206.75,17206.0,173.3785,173.4287,173.2193,173.2193,17206.0
2015-07-08 11:25:00,206.74,206.93,206.67,206.68,33183.0,173.2109,173.3701,173.1522,173.1606,33183.0
2015-07-08 11:30:00,206.8,207.04,206.77,206.93,36833.0,173.2612,173.4622,173.236,173.3701,36833.0
2015-07-08 11:35:00,206.95,207.0,206.75,206.81,188952.0,173.3868,173.4287,173.2193,173.2695,188952.0
2015-07-08 11:40:00,206.83,206.83,206.47,206.73,96836.0,173.2863,173.2863,172.9847,173.2025,96836.0
2015-07-08 11:45:00,206.73,206.8,206.59,206.68,79037.0,173.2025,173.2612,173.0852,173.1606,79037.0
2015-07-08 11:50:00,206.64,206.66,206.42,206.45,126471.0,173.1271,173.1439,172.9428,172.9679,126471.0
2015-07-08 11:55:00,206.41,206.45,206.2,206.45,78014.0,172.9344,172.9679,172.7585,172.9679,78014.0
2015-07-08 12:00:00,206.43,206.71,206.36,206.64,31674.0,172.9512,173.1858,172.8925,173.1271,31674.0
2015-07-08 12:05:00,206.6,206.66,206.52,206.54,26153.0,173.0936,173.1439,173.0266,173.0433,26153.0
2015-07-08 12:10:00,206.53,206.55,206.38,206.53,46468.0,173.0349,173.0517,172.9093,173.0349,46468.0
2015-07-08 12:15:00,206.47,206.56,206.39,206.56,13627.0,172.9847,173.0601,172.9177,173.0601,13627.0
2015-07-08 12:20:00,206.56,206.78,206.56,206.63,19921.0,173.0601,173.2444,173.0601,173.1187,19921.0
2015-07-08 12:25:00,206.63,206.67,206.57,206.66,8130.0,173.1187,173.1522,173.0685,173.1439,8130.0
2015-07-08 12:30:00,206.64,206.65,206.44,206.45,7286.0,173.1271,173.1355,172.9595,172.9679,7286.0
2015-07-08 12:35:00,206.43,206.55,206.43,206.5,17780.0,172.9512,173.0517,172.9512,173.0098,17780.0
2015-07-08 12:40:00,206.47,206.52,206.43,206.44,12229.0,172.9847,173.0266,172.9512,172.9595,12229.0
2015-07-08 12:45:00,206.43,206.54,206.34,206.51,21267.0,172.9512,173.0433,172.8758,173.0182,21267.0
2015-07-08 12:50:00,206.54,206.6,206.5,206.59,13838.0,173.0433,173.0936,173.0098,173.0852,13838.0
2015-07-08 12:55:00,206.56,207.03,206.56,206.99,49284.0,173.0601,173.4539,173.0601,173.4203,49284.0
2015-07-08 13:00:00,206.99,206.99,206.7,206.7,21714.0,173.4203,173.4203,173.1774,173.1774,21714.0
2015-07-08 13:05:00,206.67,206.75,206.62,206.72,10140.0,173.1522,173.2193,173.1104,173.1941,10140.0
2015-07-08 13:10:00,206.72,207.11,206.71,206.83,62745.0,173.1941,173.5209,173.1858,173.2863,62745.0
2015-07-08 13:15:00,206.79,206.97,206.77,206.84,33590.0,173.2528,173.4036,173.236,173.2947,33590.0
2015-07-08 13:20:00,206.86,206.86,206.67,206.75,6574.0,173.3114,173.3114,173.1522,173.2193,6574.0
2015-07-08 13:25:00,206.77,206.95,206.77,206.95,9199.0,173.236,173.3868,173.236,173.3868,9199.0
2015-07-08 13:30:00,206.97,206.97,206.73,206.77,4126.0,173.4036,173.4036,173.2025,173.236,4126.0
2015-07-08 13:35:00,206.77,206.87,206.75,206.79,12020.0,173.236,173.3198,173.2193,173.2528,12020.0
2015-07-08 13:40:00,206.79,206.94,206.79,206.94,18807.0,173.2528,173.3785,173.2528,173.3785,18807.0
2015-07-08 13:45:00,206.95,206.98,206.81,206.98,10547.0,173.3868,173.412,173.2695,173.412,10547.0
2015-07-08 13:50:00,206.99,207.01,206.87,206.94,17656.0,173.4203,173.4371,173.3198,173.3785,17656.0
2015-07-08 13:55:00,206.99,207.17,206.96,206.98,35070.0,173.4203,173.5712,173.3952,173.412,35070.0
2015-07-08 14:00:00,207.01,207.02,206.67,206.78,52554.0,173.4371,173.4455,173.1522,173.2444,52554.0
2015-07-08 14:05:00,206.82,207.01,206.46,206.67,162884.0,173.2779,173.4371,172.9763,173.1522,162884.0
2015-07-08 14:10:00,206.68,206.83,206.65,206.77,19893.0,173.1606,173.2863,173.1355,173.236,19893.0
2015-07-08 14:15:00,206.8,206.92,206.43,206.43,98874.0,173.2612,173.3617,172.9512,172.9512,98874.0
2015-07-08 14:20:00,206.42,206.54,206.37,206.53,132477.0,172.9428,173.0433,172.9009,173.0349,132477.0
2015-07-08 14:25:00,206.5,206.54,206.33,206.52,35527.0,173.0098,173.0433,172.8674,173.0266,35527.0
2015-07-08 14:30:00,206.39,206.46,206.22,206.22,11777.0,172.9177,172.9763,172.7752,172.7752,11777.0
2015-07-08 14:35:00,206.2,206.29,206.15,206.18,25559.0,172.7585,172.8339,172.7166,172.7417,25559.0
2015-07-08 14:40:00,206.19,206.25,206.01,206.02,32905.0,172.7501,172.8004,172.5993,172.6077,32905.0
2015-07-08 14:45:00,206.02,206.04,205.59,205.61,75220.0,172.6077,172.6244,172.2474,172.2642,75220.0
2015-07-08 14:50:00,205.57,205.81,205.52,205.78,47274.0,172.2306,172.4317,172.1887,172.4066,47274.0
2015-07-08 14:55:00,205.81,206.19,205.75,205.75,175365.0,172.4317,172.7501,172.3814,172.3814,175365.0
2015-07-08 15:00:00,205.82,206.14,205.82,205.93,135629.0,172.4401,172.7082,172.4401,172.5323,135629.0
2015-07-08 15:05:00,205.84,206.27,205.84,206.18,51683.0,172.4569,172.8171,172.4569,172.7417,51683.0
2015-07-08 15:10:00,206.24,206.57,206.24,206.48,71481.0,172.792,173.0685,172.792,172.9931,71481.0
2015-07-08 15:15:00,206.46,206.55,206.16,206.17,63786.0,172.9763,173.0517,172.725,172.7333,63786.0
2015-07-08 15:20:00,206.23,206.25,205.98,206.02,130578.0,172.7836,172.8004,172.5741,172.6077,130578.0
2015-07-08 15:25:00,206.07,206.14,205.7,205.72,140070.0,172.6496,172.7082,172.3396,172.3563,140070.0
2015-07-08 15:30:00,205.69,206.16,205.68,205.94,170765.0,172.3312,172.725,172.3228,172.5406,170765.0
2015-07-08 15:35:00,205.93,206.13,205.75,205.99,116871.0,172.5323,172.6998,172.3814,172.5825,116871.0
2015-07-08 15:40:00,205.99,206.32,205.96,206.2,47420.0,172.5825,172.859,172.5574,172.7585,47420.0
2015-07-08 15:45:00,206.16,206.18,205.83,206.13,114875.0,172.725,172.7417,172.4485,172.6998,114875.0
2015-07-08 15:50:00,206.09,206.12,205.95,206.11,42441.0,172.6663,172.6914,172.549,172.6831,42441.0
2015-07-08 15:55:00,206.11,206.11,205.71,205.75,303707.0,172.6831,172.6831,172.3479,172.3814,303707.0
2015-07-09 09:30:00,208.36,208.59,208.19,208.56,117677.0,174.5682,174.7609,174.4257,174.7357,117677.0
2015-07-09 09:35:00,208.58,208.63,208.32,208.37,252988.0,174.7525,174.7944,174.5346,174.5765,252988.0
2015-07-09 09:40:00,208.37,208.43,208.14,208.16,86094.0,174.5765,174.6268,174.3838,174.4006,86094.0
2015-07-09 09:45:00,208.17,208.23,207.92,208.16,72094.0,174.409,174.4592,174.1995,174.4006,72094.0
2015-07-09 09:50:00,208.18,208.25,207.95,208.0,77703.0,174.4174,174.476,174.2247,174.2665,77703.0
2015-07-09 09:55:00,208.01,208.06,207.84,208.05,37590.0,174.2749,174.3168,174.1325,174.3084,37590.0
2015-07-09 10:00:00,208.06,208.19,208.04,208.08,49663.0,174.3168,174.4257,174.3001,174.3336,49663.0
2015-07-09 10:05:00,208.06,208.14,207.71,207.8,49738.0,174.3168,174.3838,174.0236,174.099,49738.0
2015-07-09 10:10:00,207.8,207.93,207.67,207.93,48572.0,174.099,174.2079,173.9901,174.2079,48572.0
2015-07-09 10:15:00,207.95,207.95,207.6,207.63,55223.0,174.2247,174.2247,173.9314,173.9565,55223.0
2015-07-09 10:20:00,207.67,207.67,207.53,207.57,40158.0,173.9901,173.9901,173.8728,173.9063,40158.0
2015-07-09 10:25:00,207.55,207.62,207.22,207.22,46696.0,173.8895,173.9482,173.613,173.613,46696.0
2015-07-09 10:30:00,207.23,207.45,207.23,207.39,42484.0,173.6214,173.8057,173.6214,173.7555,42484.0
2015-07-09 10:35:00,207.36,207.52,207.34,207.35,28822.0,173.7303,173.8644,173.7136,173.722,28822.0
2015-07-09 10:40:00,207.34,207.54,207.23,207.52,32259.0,173.7136,173.8811,173.6214,173.8644,32259.0
2015-07-09 10:45:00,207.46,207.64,207.43,207.55,25729.0,173.8141,173.9649,173.789,173.8895,25729.0
2015-07-09 10:50:00,207.55,207.69,207.51,207.58,20937.0,173.8895,174.0068,173.856,173.9147,20937.0
2015-07-09 10:55:00,207.6,207.84,207.6,207.82,55053.0,173.9314,174.1325,173.9314,174.1157,55053.0
2015-07-09 11:00:00,207.81,207.91,207.67,207.73,15527.0,174.1074,174.1911,173.9901,174.0403,15527.0
2015-07-09 11:05:00,207.72,207.95,207.66,207.92,34554.0,174.032,174.2247,173.9817,174.1995,34554.0
2015-07-09 11:10:00,207.93,208.05,207.89,207.89,25466.0,174.2079,174.3084,174.1744,174.1744,25466.0
2015-07-09 11:15:00,207.93,207.93,207.79,207.84,21381.0,174.2079,174.2079,174.0906,174.1325,21381.0
2015-07-09 11:20:00,207.8,207.83,207.65,207.78,23323.0,174.099,174.1241,173.9733,174.0822,23323.0
2015-07-09 11:25:00,207.81,207.81,207.57,207.59,34689.0,174.1074,174.1074,173.9063,173.923,34689.0
2015-07-09 11:30:00,207.56,207.7,207.5,207.54,22644.0,173.8979,174.0152,173.8476,173.8811,22644.0
2015-07-09 11:35:00,207.54,207.58,207.44,207.54,15807.0,173.8811,173.9147,173.7974,173.8811,15807.0
2015-07-09 11:40:00,207.55,207.63,207.48,207.63,13124.0,173.8895,173.9565,173.8309,173.9565,13124.0
2015-07-09 11:45:00,207.59,207.68,207.46,207.53,21021.0,173.923,173.9984,173.8141,173.8728,21021.0
2015-07-09 11:50:00,207.54,207.57,207.46,207.57,21836.0,173.8811,173.9063,173.8141,173.9063,21836.0
2015-07-09 11:55:00,207.59,207.59,207.25,207.28,37593.0,173.923,173.923,173.6382,173.6633,37593.0
2015-07-09 12:00:00,207.26,207.43,207.23,207.34,19270.0,173.6466,173.789,173.6214,173.7136,19270.0
2015-07-09 12:05:00,207.35,207.37,207.05,207.16,41988.0,173.722,173.7387,173.4706,173.5628,41988.0
2015-07-09 12:10:00,207.11,207.23,207.09,207.15,8284.0,173.5209,173.6214,173.5041,173.5544,8284.0
2015-07-09 12:15:00,207.14,207.31,207.06,207.3,34225.0,173.546,173.6884,173.479,173.6801,34225.0
2015-07-09 12:20:00,207.28,207.28,207.16,207.22,24746.0,173.6633,173.6633,173.5628,173.613,24746.0
2015-07-09 12:25:00,207.22,207.22,207.1,207.12,25847.0,173.613,173.613,173.5125,173.5293,25847.0
2015-07-09 12:30:00,207.07,207.22,207.07,207.22,31818.0,173.4874,173.613,173.4874,173.613,31818.0
2015-07-09 12:35:00,207.22,207.22,206.99,206.99,50989.0,173.613,173.613,173.4203,173.4203,50989.0
2015-07-09 12:40:00,206.98,207.05,206.95,207.02,44904.0,173.412,173.4706,173.3868,173.4455,44904.0
2015-07-09 12:45:00,207.02,207.24,207.02,207.05,160696.0,173.4455,173.6298,173.4455,173.4706,160696.0
2015-07-09 12:50:00,207.05,207.2,207.05,207.19,57062.0,173.4706,173.5963,173.4706,173.5879,57062.0
2015-07-09 12:55:00,207.2,207.28,207.13,207.17,49048.0,173.5963,173.6633,173.5376,173.5712,49048.0
2015-07-09 13:00:00,207.15,207.23,207.03,207.15,39471.0,173.5544,173.6214,173.4539,173.5544,39471.0
2015-07-09 13:05:00,207.12,207.12,206.83,206.93,115408.0,173.5293,173.5293,173.2863,173.3701,115408.0
2015-07-09 13:10:00,206.93,206.94,206.89,206.91,27405.0,173.3701,173.3785,173.3366,173.3533,27405.0
2015-07-09 13:15:00,206.89,206.91,206.78,206.78,36546.0,173.3366,173.3533,173.2444,173.2444,36546.0
2015-07-09 13:20:00,206.76,206.81,206.61,206.79,54656.0,173.2276,173.2695,173.102,173.2528,54656.0
2015-07-09 13:25:00,206.87,206.91,206.66,206.7,40332.0,173.3198,173.3533,173.1439,173.1774,40332.0
2015-07-09 13:30:00,206.67,206.84,206.66,206.84,34920.0,173.1522,173.2947,173.1439,173.2947,34920.0
2015-07-09 13:35:00,206.8,207.02,206.74,206.97,50735.0,173.2612,173.4455,173.2109,173.4036,50735.0
2015-07-09 13:40:00,206.95,206.96,206.78,206.85,30719.0,173.3868,173.3952,173.2444,173.303,30719.0
2015-07-09 13:45:00,206.84,206.94,206.84,206.91,40607.0,173.2947,173.3785,173.2947,173.3533,40607.0
2015-07-09 13:50:00,206.91,206.92,206.67,206.67,51502.0,173.3533,173.3617,173.1522,173.1522,51502.0
2015-07-09 13:55:00,206.68,206.93,206.67,206.9,33587.0,173.1606,173.3701,173.1522,173.3449,33587.0
2015-07-09 14:00:00,206.91,206.94,206.82,206.9,45314.0,173.3533,173.3785,173.2779,173.3449,45314.0
2015-07-09 14:05:00,206.92,206.92,206.77,206.8,31882.0,173.3617,173.3617,173.236,173.2612,31882.0
2015-07-09 14:10:00,206.79,206.8,206.57,206.59,43057.0,173.2528,173.2612,173.0685,173.0852,43057.0
2015-07-09 14:15:00,206.58,206.64,206.44,206.51,70878.0,173.0768,173.1271,172.9595,173.0182,70878.0
2015-07-09 14:20:00,206.49,206.51,206.35,206.36,30545.0,173.0014,173.0182,172.8841,172.8925,30545.0
2015-07-09 14:25:00,206.36,206.42,206.24,206.41,53052.0,172.8925,172.9428,172.792,172.9344,53052.0
2015-07-09 14:30:00,206.42,206.42,206.15,206.33,55917.0,172.9428,172.9428,172.7166,172.8674,55917.0
2015-07-09 14:35:00,206.32,206.54,206.29,206.44,48755.0,172.859,173.0433,172.8339,172.9595,48755.0
2015-07-09 14:40:00,206.45,206.5,206.36,206.49,37519.0,172.9679,173.0098,172.8925,173.0014,37519.0
2015-07-09 14:45:00,206.48,206.56,206.28,206.37,55599.0,172.9931,173.0601,172.8255,172.9009,55599.0
2015-07-09 14:50:00,206.38,206.8,206.37,206.77,104643.0,172.9093,173.2612,172.9009,173.236,104643.0
2015-07-09 14:55:00,206.77,206.89,206.7,206.79,30455.0,173.236,173.3366,173.1774,173.2528,30455.0
2015-07-09 15:00:00,206.81,206.93,206.76,206.92,17504.0,173.2695,173.3701,173.2276,173.3617,17504.0
2015-07-09 15:05:00,206.9,206.97,206.82,206.96,42627.0,173.3449,173.4036,173.2779,173.3952,42627.0
2015-07-09 15:10:00,206.97,207.04,206.87,206.99,15799.0,173.4036,173.4622,173.3198,173.4203,15799.0
2015-07-09 15:15:00,206.98,207.04,206.88,207.01,40641.0,173.412,173.4622,173.3282,173.4371,40641.0
2015-07-09 15:20:00,206.99,207.01,206.9,206.92,12397.0,173.4203,173.4371,173.3449,173.3617,12397.0
2015-07-09 15:25:00,206.89,206.93,206.68,206.69,24939.0,173.3366,173.3701,173.1606,173.169,24939.0
2015-07-09 15:30:00,206.69,206.79,206.44,206.47,31723.0,173.169,173.2528,172.9595,172.9847,31723.0
2015-07-09 15:35:00,206.46,206.59,206.38,206.57,40676.0,172.9763,173.0852,172.9093,173.0685,40676.0
2015-07-09 15:40:00,206.52,206.84,206.46,206.68,57577.0,173.0266,173.2947,172.9763,173.1606,57577.0
2015-07-09 15:45:00,206.69,206.78,206.66,206.77,19895.0,173.169,173.2444,173.1439,173.236,19895.0
2015-07-09 15:50:00,206.73,206.73,206.57,206.57,39994.0,173.2025,173.2025,173.0685,173.0685,39994.0
2015-07-09 15:55:00,206.57,206.71,206.14,206.15,383892.0,173.0685,173.1858,172.7082,172.7166,383892.0
2015-07-10 09:30:00,208.6,208.67,208.42,208.56,82038.0,174.7692,174.8279,174.6184,174.7357,82038.0
2015-07-10 09:35:00,208.6,208.76,208.5,208.53,78071.0,174.7692,174.9033,174.6855,174.7106,78071.0
2015-07-10 09:40:00,208.51,208.54,208.32,208.45,73804.0,174.6938,174.719,174.5346,174.6436,73804.0
2015-07-10 09:45:00,208.45,208.52,208.27,208.35,135902.0,174.6436,174.7022,174.4928,174.5598,135902.0
2015-07-10 09:50:00,208.36,208.52,208.31,208.36,111496.0,174.5682,174.7022,174.5263,174.5682,111496.0
2015-07-10 09:55:00,208.38,208.44,208.13,208.15,38794.0,174.5849,174.6352,174.3755,174.3922,38794.0
2015-07-10 10:00:00,208.16,208.35,208.16,208.35,25065.0,174.4006,174.5598,174.4006,174.5598,25065.0
2015-07-10 10:05:00,208.4,208.46,208.27,208.27,111931.0,174.6017,174.6519,174.4928,174.4928,111931.0
2015-07-10 10:10:00,208.27,208.29,208.13,208.29,79143.0,174.4928,174.5095,174.3755,174.5095,79143.0
2015-07-10 10:15:00,208.29,208.35,208.15,208.22,62372.0,174.5095,174.5598,174.3922,174.4509,62372.0
2015-07-10 10:20:00,208.2,208.24,208.06,208.14,43358.0,174.4341,174.4676,174.3168,174.3838,43358.0
2015-07-10 10:25:00,208.14,208.23,208.08,208.23,17384.0,174.3838,174.4592,174.3336,174.4592,17384.0
2015-07-10 10:30:00,208.26,208.31,208.18,208.23,20355.0,174.4844,174.5263,174.4174,174.4592,20355.0
2015-07-10 10:35:00,208.24,208.29,208.05,208.07,19731.0,174.4676,174.5095,174.3084,174.3252,19731.0
2015-07-10 10:40:00,208.05,208.05,207.84,207.87,35952.0,174.3084,174.3084,174.1325,174.1576,35952.0
2015-07-10 10:45:00,207.85,207.95,207.77,207.93,33798.0,174.1409,174.2247,174.0738,174.2079,33798.0
2015-07-10 10:50:00,207.96,208.13,207.96,208.09,12358.0,174.233,174.3755,174.233,174.3419,12358.0
2015-07-10 10:55:00,208.09,208.31,208.08,208.24,40507.0,174.3419,174.5263,174.3336,174.4676,40507.0
2015-07-10 11:00:00,208.19,208.45,208.18,208.37,171505.0,174.4257,174.6436,174.4174,174.5765,171505.0
2015-07-10 11:05:00,208.36,208.5,208.35,208.46,106852.0,174.5682,174.6855,174.5598,174.6519,106852.0
2015-07-10 11:10:00,208.44,208.53,208.38,208.4,125816.0,174.6352,174.7106,174.5849,174.6017,125816.0
2015-07-10 11:15:00,208.4,208.51,208.4,208.5,72022.0,174.6017,174.6938,174.6017,174.6855,72022.0
2015-07-10 11:20:00,208.51,208.72,208.51,208.59,226311.0,174.6938,174.8698,174.6938,174.7609,226311.0
2015-07-10 11:25:00,208.58,208.59,208.51,208.55,23949.0,174.7525,174.7609,174.6938,174.7273,23949.0
2015-07-10 11:30:00,208.57,208.6,208.37,208.48,52380.0,174.7441,174.7692,174.5765,174.6687,52380.0
2015-07-10 11:35:00,208.49,208.64,208.48,208.6,41543.0,174.6771,174.8027,174.6687,174.7692,41543.0
2015-07-10 11:40:00,208.58,208.85,208.55,208.85,36068.0,174.7525,174.9787,174.7273,174.9787,36068.0
2015-07-10 11:45:00,208.83,209.01,208.81,208.93,71955.0,174.9619,175.1127,174.9452,175.0457,71955.0
2015-07-10 11:50:00,208.95,209.0,208.87,208.88,51221.0,175.0625,175.1044,174.9954,175.0038,51221.0
2015-07-10 11:55:00,208.88,208.92,208.8,208.83,15331.0,175.0038,175.0373,174.9368,174.9619,15331.0
2015-07-10 12:00:00,208.85,208.91,208.81,208.82,14805.0,174.9787,175.029,174.9452,174.9536,14805.0
2015-07-10 12:05:00,208.84,208.9,208.8,208.9,16217.0,174.9703,175.0206,174.9368,175.0206,16217.0
2015-07-10 12:10:00,208.9,208.96,208.83,208.87,8087.0,175.0206,175.0708,174.9619,174.9954,8087.0
2015-07-10 12:15:00,208.87,208.9,208.86,208.9,3670.0,174.9954,175.0206,174.9871,175.0206,3670.0
2015-07-10 12:20:00,208.84,208.93,208.84,208.86,7776.0,174.9703,175.0457,174.9703,174.9871,7776.0
2015-07-10 12:25:00,208.85,208.91,208.84,208.89,9251.0,174.9787,175.029,174.9703,175.0122,9251.0
2015-07-10 12:30:00,208.89,208.89,208.59,208.62,45461.0,175.0122,175.0122,174.7609,174.786,45461.0
2015-07-10 12:35:00,208.62,208.72,208.52,208.67,12402.0,174.786,174.8698,174.7022,174.8279,12402.0
2015-07-10 12:40:00,208.68,208.69,208.48,208.57,33336.0,174.8363,174.8446,174.6687,174.7441,33336.0
2015-07-10 12:45:00,208.55,208.75,208.55,208.73,16911.0,174.7273,174.8949,174.7273,174.8782,16911.0
2015-07-10 12:50:00,208.74,208.81,208.69,208.79,16065.0,174.8865,174.9452,174.8446,174.9284,16065.0
2015-07-10 12:55:00,208.78,208.84,208.76,208.77,10441.0,174.92,174.9703,174.9033,174.9117,10441.0
2015-07-10 13:00:00,208.79,208.83,208.7,208.76,23043.0,174.9284,174.9619,174.853,174.9033,23043.0
2015-07-10 13:05:00,208.75,208.88,208.69,208.71,42054.0,174.8949,175.0038,174.8446,174.8614,42054.0
2015-07-10 13:10:00,208.7,208.71,208.56,208.65,56526.0,174.853,174.8614,174.7357,174.8111,56526.0
2015-07-10 13:15:00,208.67,208.67,208.46,208.54,85753.0,174.8279,174.8279,174.6519,174.719,85753.0
2015-07-10 13:20:00,208.52,208.66,208.51,208.62,39244.0,174.7022,174.8195,174.6938,174.786,39244.0
2015-07-10 13:25:00,208.62,208.68,208.59,208.63,13506.0,174.786,174.8363,174.7609,174.7944,13506.0
2015-07-10 13:30:00,208.63,208.68,208.61,208.61,24949.0,174.7944,174.8363,174.7776,174.7776,24949.0
2015-07-10 13:35:00,208.61,208.69,208.61,208.67,45339.0,174.7776,174.8446,174.7776,174.8279,45339.0
2015-07-10 13:40:00,208.66,208.67,208.57,208.64,18330.0,174.8195,174.8279,174.7441,174.8027,18330.0
2015-07-10 13:45:00,208.61,208.61,208.4,208.41,14751.0,174.7776,174.7776,174.6017,174.61,14751.0
2015-07-10 13:50:00,208.4,208.51,208.4,208.44,14614.0,174.6017,174.6938,174.6017,174.6352,14614.0
2015-07-10 13:55:00,208.44,208.55,208.39,208.53,34423.0,174.6352,174.7273,174.5933,174.7106,34423.0
2015-07-10 14:00:00,208.52,208.75,208.48,208.75,113829.0,174.7022,174.8949,174.6687,174.8949,113829.0
2015-07-10 14:05:00,208.72,208.79,208.64,208.67,35593.0,174.8698,174.9284,174.8027,174.8279,35593.0
2015-07-10 14:10:00,208.67,208.8,208.66,208.76,32901.0,174.8279,174.9368,174.8195,174.9033,32901.0
2015-07-10 14:15:00,208.79,208.9,208.79,208.88,19097.0,174.9284,175.0206,174.9284,175.0038,19097.0
2015-07-10 14:20:00,208.91,208.94,208.82,208.82,14410.0,175.029,175.0541,174.9536,174.9536,14410.0
2015-07-10 14:25:00,208.82,208.91,208.77,208.79,21479.0,174.9536,175.029,174.9117,174.9284,21479.0
2015-07-10 14:30:00,208.83,208.95,208.82,208.9,42608.0,174.9619,175.0625,174.9536,175.0206,42608.0
2015-07-10 14:35:00,208.9,208.93,208.86,208.93,10771.0,175.0206,175.0457,174.9871,175.0457,10771.0
2015-07-10 14:40:00,208.93,209.08,208.93,209.05,30405.0,175.0457,175.1714,175.0457,175.1463,30405.0
2015-07-10 14:45:00,209.07,209.08,208.97,209.04,24561.0,175.163,175.1714,175.0792,175.1379,24561.0
2015-07-10 14:50:00,209.04,209.08,208.97,209.05,17842.0,175.1379,175.1714,175.0792,175.1463,17842.0
2015-07-10 14:55:00,209.04,209.09,208.97,209.03,25866.0,175.1379,175.1798,175.0792,175.1295,25866.0
2015-07-10 15:00:00,209.01,209.08,208.95,208.95,17477.0,175.1127,175.1714,175.0625,175.0625,17477.0
2015-07-10 15:05:00,208.94,209.0,208.93,208.96,19639.0,175.0541,175.1044,175.0457,175.0708,19639.0
2015-07-10 15:10:00,208.95,209.15,208.95,209.15,106454.0,175.0625,175.23,175.0625,175.23,106454.0
2015-07-10 15:15:00,209.13,209.24,209.13,209.2,23307.0,175.2133,175.3054,175.2133,175.2719,23307.0
2015-07-10 15:20:00,209.2,209.25,209.13,209.16,35390.0,175.2719,175.3138,175.2133,175.2384,35390.0
2015-07-10 15:25:00,209.15,209.15,209.01,209.01,31779.0,175.23,175.23,175.1127,175.1127,31779.0
2015-07-10 15:30:00,209.01,209.04,208.9,208.92,34604.0,175.1127,175.1379,175.0206,175.0373,34604.0
2015-07-10 15:35:00,208.91,209.03,208.86,208.96,35784.0,175.029,175.1295,174.9871,175.0708,35784.0
2015-07-10 15:40:00,208.98,209.04,208.93,209.01,26373.0,175.0876,175.1379,175.0457,175.1127,26373.0
2015-07-10 15:45:00,209.05,209.05,208.92,208.98,62104.0,175.1463,175.1463,175.0373,175.0876,62104.0
2015-07-10 15:50:00,208.98,209.05,208.95,208.98,53272.0,175.0876,175.1463,175.0625,175.0876,53272.0
2015-07-10 15:55:00,208.98,208.99,208.71,208.73,281283.0,175.0876,175.096,174.8614,174.8782,281283.0
2015-07-13 09:30:00,210.28,210.41,210.25,210.39,74410.0,176.1768,176.2857,176.1516,176.2689,74410.0
2015-07-13 09:35:00,210.41,210.55,210.32,210.4,36121.0,176.2857,176.403,176.2103,176.2773,36121.0
2015-07-13 09:40:00,210.41,210.56,210.37,210.51,46101.0,176.2857,176.4114,176.2522,176.3695,46101.0
2015-07-13 09:45:00,210.5,210.75,210.5,210.75,58823.0,176.3611,176.5705,176.3611,176.5705,58823.0
2015-07-13 09:50:00,210.76,210.85,210.45,210.45,56041.0,176.5789,176.6543,176.3192,176.3192,56041.0
2015-07-13 09:55:00,210.45,210.64,210.42,210.61,20813.0,176.3192,176.4784,176.2941,176.4533,20813.0
2015-07-13 10:00:00,210.63,210.75,210.55,210.56,23824.0,176.47,176.5705,176.403,176.4114,23824.0
2015-07-13 10:05:00,210.57,210.73,210.57,210.66,38899.0,176.4197,176.5538,176.4197,176.4951,38899.0
2015-07-13 10:10:00,210.67,210.8,210.61,210.8,29077.0,176.5035,176.6124,176.4533,176.6124,29077.0
2015-07-13 10:15:00,210.8,210.92,210.78,210.86,30033.0,176.6124,176.713,176.5957,176.6627,30033.0
2015-07-13 10:20:00,210.86,210.91,210.71,210.73,24857.0,176.6627,176.7046,176.537,176.5538,24857.0
2015-07-13 10:25:00,210.73,210.75,210.59,210.63,23576.0,176.5538,176.5705,176.4365,176.47,23576.0
2015-07-13 10:30:00,210.63,210.74,210.59,210.68,18397.0,176.47,176.5622,176.4365,176.5119,18397.0
2015-07-13 10:35:00,210.65,210.65,210.53,210.62,24699.0,176.4868,176.4868,176.3862,176.4616,24699.0
2015-07-13 10:40:00,210.6,210.68,210.59,210.63,15619.0,176.4449,176.5119,176.4365,176.47,15619.0
2015-07-13 10:45:00,210.65,210.7,210.6,210.65,19878.0,176.4868,176.5287,176.4449,176.4868,19878.0
2015-07-13 10:50:00,210.64,210.71,210.64,210.69,17605.0,176.4784,176.537,176.4784,176.5203,17605.0
2015-07-13 10:55:00,210.68,210.75,210.67,210.68,29730.0,176.5119,176.5705,176.5035,176.5119,29730.0
2015-07-13 11:00:00,210.67,210.76,210.65,210.73,14480.0,176.5035,176.5789,176.4868,176.5538,14480.0
2015-07-13 11:05:00,210.75,210.78,210.67,210.72,12171.0,176.5705,176.5957,176.5035,176.5454,12171.0
2015-07-13 11:10:00,210.72,210.78,210.51,210.54,14941.0,176.5454,176.5957,176.3695,176.3946,14941.0
2015-07-13 11:15:00,210.54,210.59,210.46,210.56,22779.0,176.3946,176.4365,176.3276,176.4114,22779.0
2015-07-13 11:20:00,210.55,210.64,210.53,210.64,16702.0,176.403,176.4784,176.3862,176.4784,16702.0
2015-07-13 11:25:00,210.65,210.69,210.54,210.68,22847.0,176.4868,176.5203,176.3946,176.5119,22847.0
2015-07-13 11:30:00,210.65,210.86,210.64,210.85,11143.0,176.4868,176.6627,176.4784,176.6543,11143.0
2015-07-13 11:35:00,210.86,210.87,210.8,210.8,10551.0,176.6627,176.6711,176.6124,176.6124,10551.0
2015-07-13 11:40:00,210.82,210.83,210.68,210.7,9774.0,176.6292,176.6376,176.5119,176.5287,9774.0
2015-07-13 11:45:00,210.7,210.72,210.65,210.67,17721.0,176.5287,176.5454,176.4868,176.5035,17721.0
2015-07-13 11:50:00,210.7,210.76,210.67,210.69,56296.0,176.5287,176.5789,176.5035,176.5203,56296.0
2015-07-13 11:55:00,210.68,210.74,210.62,210.72,13783.0,176.5119,176.5622,176.4616,176.5454,13783.0
2015-07-13 12:00:00,210.73,210.74,210.67,210.68,7392.0,176.5538,176.5622,176.5035,176.5119,7392.0
2015-07-13 12:05:00,210.68,210.71,210.62,210.67,9749.0,176.5119,176.537,176.4616,176.5035,9749.0
2015-07-13 12:10:00,210.68,210.72,210.63,210.69,23045.0,176.5119,176.5454,176.47,176.5203,23045.0
2015-07-13 12:15:00,210.7,210.73,210.59,210.59,9474.0,176.5287,176.5538,176.4365,176.4365,9474.0
2015-07-13 12:20:00,210.56,210.62,210.53,210.58,39556.0,176.4114,176.4616,176.3862,176.4281,39556.0
2015-07-13 12:25:00,210.56,210.68,210.56,210.65,9482.0,176.4114,176.5119,176.4114,176.4868,9482.0
2015-07-13 12:30:00,210.66,210.7,210.59,210.63,15146.0,176.4951,176.5287,176.4365,176.47,15146.0
2015-07-13 12:35:00,210.65,210.66,210.52,210.54,102077.0,176.4868,176.4951,176.3778,176.3946,102077.0
2015-07-13 12:40:00,210.55,210.57,210.48,210.5,17635.0,176.403,176.4197,176.3443,176.3611,17635.0
2015-07-13 12:45:00,210.51,210.54,210.48,210.54,10943.0,176.3695,176.3946,176.3443,176.3946,10943.0
2015-07-13 12:50:00,210.55,210.56,210.42,210.46,20329.0,176.403,176.4114,176.2941,176.3276,20329.0
2015-07-13 12:55:00,210.45,210.54,210.42,210.48,8311.0,176.3192,176.3946,176.2941,176.3443,8311.0
2015-07-13 13:00:00,210.48,210.55,210.47,210.51,24722.0,176.3443,176.403,176.336,176.3695,24722.0
2015-07-13 13:05:00,210.51,210.62,210.51,210.59,23637.0,176.3695,176.4616,176.3695,176.4365,23637.0
2015-07-13 13:10:00,210.6,210.61,210.54,210.55,21590.0,176.4449,176.4533,176.3946,176.403,21590.0
2015-07-13 13:15:00,210.56,210.66,210.55,210.6,25001.0,176.4114,176.4951,176.403,176.4449,25001.0
2015-07-13 13:20:00,210.59,210.62,210.54,210.6,28964.0,176.4365,176.4616,176.3946,176.4449,28964.0
2015-07-13 13:25:00,210.58,210.64,210.58,210.62,36640.0,176.4281,176.4784,176.4281,176.4616,36640.0
2015-07-13 13:30:00,210.63,210.68,210.61,210.61,32358.0,176.47,176.5119,176.4533,176.4533,32358.0
2015-07-13 13:35:00,210.64,210.68,210.6,210.68,28521.0,176.4784,176.5119,176.4449,176.5119,28521.0
2015-07-13 13:40:00,210.67,210.67,210.58,210.66,25311.0,176.5035,176.5035,176.4281,176.4951,25311.0
2015-07-13 13:45:00,210.67,210.67,210.57,210.59,24110.0,176.5035,176.5035,176.4197,176.4365,24110.0
2015-07-13 13:50:00,210.59,210.61,210.53,210.56,122903.0,176.4365,176.4533,176.3862,176.4114,122903.0
2015-07-13 13:55:00,210.56,210.58,210.5,210.56,72234.0,176.4114,176.4281,176.3611,176.4114,72234.0
2015-07-13 14:00:00,210.58,210.63,210.58,210.59,11905.0,176.4281,176.47,176.4281,176.4365,11905.0
2015-07-13 14:05:00,210.59,210.69,210.58,210.67,67352.0,176.4365,176.5203,176.4281,176.5035,67352.0
2015-07-13 14:10:00,210.68,210.75,210.66,210.71,15961.0,176.5119,176.5705,176.4951,176.537,15961.0
2015-07-13 14:15:00,210.71,210.74,210.69,210.73,32342.0,176.537,176.5622,176.5203,176.5538,32342.0
2015-07-13 14:20:00,210.74,210.81,210.72,210.78,51931.0,176.5622,176.6208,176.5454,176.5957,51931.0
2015-07-13 14:25:00,210.79,210.79,210.69,210.72,29155.0,176.6041,176.6041,176.5203,176.5454,29155.0
2015-07-13 14:30:00,210.71,210.73,210.68,210.73,19116.0,176.537,176.5538,176.5119,176.5538,19116.0
2015-07-13 14:35:00,210.75,210.75,210.67,210.7,11004.0,176.5705,176.5705,176.5035,176.5287,11004.0
2015-07-13 14:40:00,210.69,210.79,210.69,210.75,28211.0,176.5203,176.6041,176.5203,176.5705,28211.0
2015-07-13 14:45:00,210.75,210.77,210.68,210.75,69413.0,176.5705,176.5873,176.5119,176.5705,69413.0
2015-07-13 14:50:00,210.74,210.85,210.73,210.85,35243.0,176.5622,176.6543,176.5538,176.6543,35243.0
2015-07-13 14:55:00,210.86,211.01,210.86,210.96,36529.0,176.6627,176.7884,176.6627,176.7465,36529.0
2015-07-13 15:00:00,210.96,211.02,210.95,210.97,27033.0,176.7465,176.7968,176.7381,176.7549,27033.0
2015-07-13 15:05:00,210.98,210.99,210.89,210.96,28954.0,176.7632,176.7716,176.6878,176.7465,28954.0
2015-07-13 15:10:00,210.96,210.97,210.91,210.93,40688.0,176.7465,176.7549,176.7046,176.7214,40688.0
2015-07-13 15:15:00,210.92,210.97,210.91,210.94,14929.0,176.713,176.7549,176.7046,176.7297,14929.0
2015-07-13 15:20:00,210.94,211.05,210.92,211.05,36237.0,176.7297,176.8219,176.713,176.8219,36237.0
2015-07-13 15:25:00,211.06,211.11,211.0,211.07,52746.0,176.8303,176.8722,176.78,176.8386,52746.0
2015-07-13 15:30:00,211.09,211.16,210.97,211.06,151431.0,176.8554,176.9141,176.7549,176.8303,151431.0
2015-07-13 15:35:00,211.05,211.11,211.03,211.08,44786.0,176.8219,176.8722,176.8051,176.847,44786.0
2015-07-13 15:40:00,211.06,211.13,211.06,211.11,33328.0,176.8303,176.8889,176.8303,176.8722,33328.0
2015-07-13 15:45:00,211.12,211.2,211.09,211.13,134859.0,176.8805,176.9476,176.8554,176.8889,134859.0
2015-07-13 15:50:00,211.14,211.18,211.09,211.17,48807.0,176.8973,176.9308,176.8554,176.9224,48807.0
2015-07-13 15:55:00,211.17,211.18,211.04,211.06,155193.0,176.9224,176.9308,176.8135,176.8303,155193.0
2015-07-14 09:30:00,210.98,211.11,210.96,211.07,63472.0,176.7632,176.8722,176.7465,176.8386,63472.0
2015-07-14 09:35:00,211.11,211.29,211.07,211.22,283228.0,176.8722,177.023,176.8386,176.9643,283228.0
2015-07-14 09:40:00,211.23,211.32,211.05,211.27,255830.0,176.9727,177.0481,176.8219,177.0062,255830.0
2015-07-14 09:45:00,211.28,211.47,211.27,211.43,131991.0,177.0146,177.1738,177.0062,177.1403,131991.0
2015-07-14 09:50:00,211.47,211.54,211.43,211.5,111238.0,177.1738,177.2324,177.1403,177.1989,111238.0
2015-07-14 09:55:00,211.5,211.5,211.45,211.47,15594.0,177.1989,177.1989,177.157,177.1738,15594.0
2015-07-14 10:00:00,211.47,211.54,211.4,211.52,21749.0,177.1738,177.2324,177.1151,177.2157,21749.0
2015-07-14 10:05:00,211.5,211.51,211.4,211.41,127278.0,177.1989,177.2073,177.1151,177.1235,127278.0
2015-07-14 10:10:00,211.41,211.54,211.37,211.48,18591.0,177.1235,177.2324,177.09,177.1822,18591.0
2015-07-14 10:15:00,211.5,211.55,211.46,211.51,10198.0,177.1989,177.2408,177.1654,177.2073,10198.0
2015-07-14 10:20:00,211.53,211.66,211.51,211.54,5241.0,177.224,177.333,177.2073,177.2324,5241.0
2015-07-14 10:25:00,211.55,211.65,211.53,211.62,7059.0,177.2408,177.3246,177.224,177.2995,7059.0
2015-07-14 10:30:00,211.68,211.75,211.62,211.66,17597.0,177.3497,177.4084,177.2995,177.333,17597.0
2015-07-14 10:35:00,211.69,211.73,211.67,211.69,20030.0,177.3581,177.3916,177.3413,177.3581,20030.0
2015-07-14 10:40:00,211.69,211.71,211.65,211.66,8592.0,177.3581,177.3749,177.3246,177.333,8592.0
2015-07-14 10:45:00,211.72,211.75,211.62,211.64,14207.0,177.3832,177.4084,177.2995,177.3162,14207.0
2015-07-14 10:50:00,211.64,211.75,211.64,211.74,15385.0,177.3162,177.4084,177.3162,177.4,15385.0
2015-07-14 10:55:00,211.75,211.76,211.67,211.69,14056.0,177.4084,177.4167,177.3413,177.3581,14056.0
2015-07-14 11:00:00,211.7,211.85,211.7,211.84,23078.0,177.3665,177.4921,177.3665,177.4838,23078.0
2015-07-14 11:05:00,211.84,211.89,211.79,211.79,21221.0,177.4838,177.5257,177.4419,177.4419,21221.0
2015-07-14 11:10:00,211.82,211.87,211.81,211.84,21869.0,177.467,177.5089,177.4586,177.4838,21869.0
2015-07-14 11:15:00,211.84,211.96,211.84,211.92,29308.0,177.4838,177.5843,177.4838,177.5508,29308.0
2015-07-14 11:20:00,211.87,211.89,211.84,211.88,8463.0,177.5089,177.5257,177.4838,177.5173,8463.0
2015-07-14 11:25:00,211.89,211.95,211.84,211.91,56568.0,177.5257,177.5759,177.4838,177.5424,56568.0
2015-07-14 11:30:00,211.92,211.96,211.89,211.9,17979.0,177.5508,177.5843,177.5257,177.534,17979.0
2015-07-14 11:35:00,211.92,211.95,211.89,211.91,16894.0,177.5508,177.5759,177.5257,177.5424,16894.0
2015-07-14 11:40:00,211.89,211.94,211.87,211.91,11817.0,177.5257,177.5676,177.5089,177.5424,11817.0
2015-07-14 11:45:00,211.94,211.97,211.91,211.91,11864.0,177.5676,177.5927,177.5424,177.5424,11864.0
2015-07-14 11:50:00,211.91,212.03,211.9,212.02,20792.0,177.5424,177.643,177.534,177.6346,20792.0
2015-07-14 11:55:00,212.0,212.0,211.92,211.99,11101.0,177.6178,177.6178,177.5508,177.6094,11101.0
2015-07-14 12:00:00,212.0,212.05,211.98,212.02,12737.0,177.6178,177.6597,177.6011,177.6346,12737.0
2015-07-14 12:05:00,212.01,212.02,211.89,211.91,10213.0,177.6262,177.6346,177.5257,177.5424,10213.0
2015-07-14 12:10:00,211.95,211.96,211.9,211.91,10045.0,177.5759,177.5843,177.534,177.5424,10045.0
2015-07-14 12:15:00,211.89,211.93,211.88,211.92,9413.0,177.5257,177.5592,177.5173,177.5508,9413.0
2015-07-14 12:20:00,211.93,211.94,211.85,211.87,92031.0,177.5592,177.5676,177.4921,177.5089,92031.0
2015-07-14 12:25:00,211.88,211.91,211.87,211.88,10197.0,177.5173,177.5424,177.5089,177.5173,10197.0
2015-07-14 12:30:00,211.88,211.93,211.88,211.89,17329.0,177.5173,177.5592,177.5173,177.5257,17329.0
2015-07-14 12:35:00,211.89,211.89,211.84,211.86,10281.0,177.5257,177.5257,177.4838,177.5005,10281.0
2015-07-14 12:40:00,211.88,211.91,211.85,211.86,8253.0,177.5173,177.5424,177.4921,177.5005,8253.0
2015-07-14 12:45:00,211.84,211.84,211.66,211.71,24004.0,177.4838,177.4838,177.333,177.3749,24004.0
2015-07-14 12:50:00,211.71,211.77,211.71,211.73,37265.0,177.3749,177.4251,177.3749,177.3916,37265.0
2015-07-14 12:55:00,211.73,211.82,211.71,211.8,20660.0,177.3916,177.467,177.3749,177.4503,20660.0
2015-07-14 13:00:00,211.82,211.83,211.74,211.78,14487.0,177.467,177.4754,177.4,177.4335,14487.0
2015-07-14 13:05:00,211.78,211.86,211.77,211.84,6975.0,177.4335,177.5005,177.4251,177.4838,6975.0
2015-07-14 13:10:00,211.85,211.93,211.85,211.91,18095.0,177.4921,177.5592,177.4921,177.5424,18095.0
2015-07-14 13:15:00,211.91,211.91,211.83,211.84,10583.0,177.5424,177.5424,177.4754,177.4838,10583.0
2015-07-14 13:20:00,211.83,211.84,211.82,211.84,3097.0,177.4754,177.4838,177.467,177.4838,3097.0
2015-07-14 13:25:00,211.86,211.89,211.85,211.89,11348.0,177.5005,177.5257,177.4921,177.5257,11348.0
2015-07-14 13:30:00,211.87,211.95,211.87,211.92,9615.0,177.5089,177.5759,177.5089,177.5508,9615.0
2015-07-14 13:35:00,211.88,211.89,211.83,211.88,4295.0,177.5173,177.5257,177.4754,177.5173,4295.0
2015-07-14 13:40:00,211.87,211.88,211.79,211.82,18658.0,177.5089,177.5173,177.4419,177.467,18658.0
2015-07-14 13:45:00,211.82,211.88,211.81,211.88,11278.0,177.467,177.5173,177.4586,177.5173,11278.0
2015-07-14 13:50:00,211.88,211.93,211.87,211.92,10548.0,177.5173,177.5592,177.5089,177.5508,10548.0
2015-07-14 13:55:00,211.92,211.95,211.91,211.94,7929.0,177.5508,177.5759,177.5424,177.5676,7929.0
2015-07-14 14:00:00,211.95,211.95,211.88,211.88,641904.0,177.5759,177.5759,177.5173,177.5173,641904.0
2015-07-14 14:05:00,211.9,211.97,211.89,211.96,21721.0,177.534,177.5927,177.5257,177.5843,21721.0
2015-07-14 14:10:00,211.96,212.0,211.93,211.94,551716.0,177.5843,177.6178,177.5592,177.5676,551716.0
2015-07-14 14:15:00,211.94,212.03,211.93,212.03,161229.0,177.5676,177.643,177.5592,177.643,161229.0
2015-07-14 14:20:00,212.03,212.04,211.96,212.02,24738.0,177.643,177.6513,177.5843,177.6346,24738.0
2015-07-14 14:25:00,212.01,212.07,211.98,212.07,10191.0,177.6262,177.6765,177.6011,177.6765,10191.0
2015-07-14 14:30:00,212.06,212.22,212.05,212.14,54951.0,177.6681,177.8021,177.6597,177.7351,54951.0
2015-07-14 14:35:00,212.15,212.21,212.13,212.17,46943.0,177.7435,177.7938,177.7267,177.7603,46943.0
2015-07-14 14:40:00,212.16,212.22,212.13,212.15,20575.0,177.7519,177.8021,177.7267,177.7435,20575.0
2015-07-14 14:45:00,212.13,212.15,212.08,212.09,24775.0,177.7267,177.7435,177.6848,177.6932,24775.0
2015-07-14 14:50:00,212.09,212.17,212.09,212.17,32483.0,177.6932,177.7603,177.6932,177.7603,32483.0
2015-07-14 14:55:00,212.16,212.2,212.15,212.2,11755.0,177.7519,177.7854,177.7435,177.7854,11755.0
2015-07-14 15:00:00,212.19,212.31,212.18,212.29,18417.0,177.777,177.8775,177.7686,177.8608,18417.0
2015-07-14 15:05:00,212.31,212.33,212.26,212.27,8643.0,177.8775,177.8943,177.8357,177.844,8643.0
2015-07-14 15:10:00,212.27,212.31,212.26,212.3,10006.0,177.844,177.8775,177.8357,177.8692,10006.0
2015-07-14 15:15:00,212.28,212.34,212.26,212.32,25253.0,177.8524,177.9027,177.8357,177.8859,25253.0
2015-07-14 15:20:00,212.31,212.33,212.24,212.27,26267.0,177.8775,177.8943,177.8189,177.844,26267.0
2015-07-14 15:25:00,212.3,212.3,212.26,212.27,33786.0,177.8692,177.8692,177.8357,177.844,33786.0
2015-07-14 15:30:00,212.26,212.3,212.21,212.21,32850.0,177.8357,177.8692,177.7938,177.7938,32850.0
2015-07-14 15:35:00,212.21,212.22,212.13,212.16,76390.0,177.7938,177.8021,177.7267,177.7519,76390.0
2015-07-14 15:40:00,212.16,212.21,212.1,212.11,80051.0,177.7519,177.7938,177.7016,177.71,80051.0
2015-07-14 15:45:00,212.12,212.17,212.11,212.17,80877.0,177.7184,177.7603,177.71,177.7603,80877.0
2015-07-14 15:50:00,212.16,212.18,212.05,212.09,100200.0,177.7519,177.7686,177.6597,177.6932,100200.0
2015-07-14 15:55:00,212.1,212.11,211.98,211.98,165493.0,177.7016,177.71,177.6011,177.6011,165493.0
2015-07-15 09:30:00,212.04,212.27,211.84,212.27,43649.0,177.6513,177.844,177.4838,177.844,43649.0
2015-07-15 09:35:00,212.26,212.26,211.97,212.02,26740.0,177.8357,177.8357,177.5927,177.6346,26740.0
2015-07-15 09:40:00,212.04,212.08,211.82,212.01,61244.0,177.6513,177.6848,177.467,177.6262,61244.0
2015-07-15 09:45:00,212.02,212.16,212.0,212.01,36181.0,177.6346,177.7519,177.6178,177.6262,36181.0
2015-07-15 09:50:00,212.0,212.09,211.94,212.08,42313.0,177.6178,177.6932,177.5676,177.6848,42313.0
2015-07-15 09:55:00,212.07,212.22,212.07,212.15,35677.0,177.6765,177.8021,177.6765,177.7435,35677.0
2015-07-15 10:00:00,212.16,212.17,212.02,212.09,51460.0,177.7519,177.7603,177.6346,177.6932,51460.0
2015-07-15 10:05:00,212.09,212.28,212.02,212.26,18833.0,177.6932,177.8524,177.6346,177.8357,18833.0
2015-07-15 10:10:00,212.27,212.31,212.17,212.27,22307.0,177.844,177.8775,177.7603,177.844,22307.0
2015-07-15 10:15:00,212.27,212.36,212.24,212.3,17003.0,177.844,177.9194,177.8189,177.8692,17003.0
2015-07-15 10:20:00,212.29,212.31,212.17,212.2,35473.0,177.8608,177.8775,177.7603,177.7854,35473.0
2015-07-15 10:25:00,212.22,212.28,212.18,212.25,17398.0,177.8021,177.8524,177.7686,177.8273,17398.0
2015-07-15 10:30:00,212.19,212.28,212.18,212.25,31751.0,177.777,177.8524,177.7686,177.8273,31751.0
2015-07-15 10:35:00,212.3,212.41,212.24,212.4,22575.0,177.8692,177.9613,177.8189,177.953,22575.0
2015-07-15 10:40:00,212.4,212.46,212.38,212.43,84600.0,177.953,178.0032,177.9362,177.9781,84600.0
2015-07-15 10:45:00,212.43,212.43,212.35,212.42,28534.0,177.9781,177.9781,177.9111,177.9697,28534.0
2015-07-15 10:50:00,212.42,212.5,212.41,212.48,65425.0,177.9697,178.0367,177.9613,178.02,65425.0
2015-07-15 10:55:00,212.48,212.53,212.43,212.43,31175.0,178.02,178.0619,177.9781,177.9781,31175.0
2015-07-15 11:00:00,212.45,212.48,212.43,212.48,14979.0,177.9948,178.02,177.9781,178.02,14979.0
2015-07-15 11:05:00,212.49,212.58,212.41,212.53,31016.0,178.0284,178.1038,177.9613,178.0619,31016.0
2015-07-15 11:10:00,212.56,212.56,212.4,212.41,13757.0,178.087,178.087,177.953,177.9613,13757.0
2015-07-15 11:15:00,212.41,212.47,212.39,212.42,27089.0,177.9613,178.0116,177.9446,177.9697,27089.0
2015-07-15 11:20:00,212.42,212.52,212.36,212.45,43958.0,177.9697,178.0535,177.9194,177.9948,43958.0
2015-07-15 11:25:00,212.44,212.44,212.34,212.34,14160.0,177.9865,177.9865,177.9027,177.9027,14160.0
2015-07-15 11:30:00,212.37,212.42,212.36,212.4,9117.0,177.9278,177.9697,177.9194,177.953,9117.0
2015-07-15 11:35:00,212.37,212.4,212.28,212.4,9981.0,177.9278,177.953,177.8524,177.953,9981.0
2015-07-15 11:40:00,212.42,212.42,212.33,212.37,25627.0,177.9697,177.9697,177.8943,177.9278,25627.0
2015-07-15 11:45:00,212.37,212.38,212.25,212.26,44107.0,177.9278,177.9362,177.8273,177.8357,44107.0
2015-07-15 11:50:00,212.25,212.25,212.14,212.16,44691.0,177.8273,177.8273,177.7351,177.7519,44691.0
2015-07-15 11:55:00,212.16,212.23,212.12,212.2,19572.0,177.7519,177.8105,177.7184,177.7854,19572.0
2015-07-15 12:00:00,212.21,212.26,212.2,212.26,22754.0,177.7938,177.8357,177.7854,177.8357,22754.0
2015-07-15 12:05:00,212.25,212.3,212.22,212.25,11662.0,177.8273,177.8692,177.8021,177.8273,11662.0
2015-07-15 12:10:00,212.26,212.27,212.18,212.19,23900.0,177.8357,177.844,177.7686,177.777,23900.0
2015-07-15 12:15:00,212.19,212.2,212.1,212.1,160014.0,177.777,177.7854,177.7016,177.7016,160014.0
2015-07-15 12:20:00,212.12,212.2,212.1,212.2,30544.0,177.7184,177.7854,177.7016,177.7854,30544.0
2015-07-15 12:25:00,212.19,212.22,212.15,212.2,19389.0,177.777,177.8021,177.7435,177.7854,19389.0
2015-07-15 12:30:00,212.2,212.26,212.11,212.13,13531.0,177.7854,177.8357,177.71,177.7267,13531.0
2015-07-15 12:35:00,212.12,212.24,212.12,212.23,10713.0,177.7184,177.8189,177.7184,177.8105,10713.0
2015-07-15 12:40:00,212.24,212.31,212.21,212.31,30497.0,177.8189,177.8775,177.7938,177.8775,30497.0
2015-07-15 12:45:00,212.3,212.33,212.23,212.24,20145.0,177.8692,177.8943,177.8105,177.8189,20145.0
2015-07-15 12:50:00,212.23,212.23,212.05,212.09,46497.0,177.8105,177.8105,177.6597,177.6932,46497.0
2015-07-15 12:55:00,212.1,212.18,212.07,212.16,18412.0,177.7016,177.7686,177.6765,177.7519,18412.0
2015-07-15 13:00:00,212.16,212.17,212.07,212.16,33491.0,177.7519,177.7603,177.6765,177.7519,33491.0
2015-07-15 13:05:00,212.13,212.26,212.13,212.23,132883.0,177.7267,177.8357,177.7267,177.8105,132883.0
2015-07-15 13:10:00,212.23,212.37,212.18,212.34,16478.0,177.8105,177.9278,177.7686,177.9027,16478.0
2015-07-15 13:15:00,212.33,212.36,212.29,212.31,35914.0,177.8943,177.9194,177.8608,177.8775,35914.0
2015-07-15 13:20:00,212.3,212.31,212.27,212.29,11460.0,177.8692,177.8775,177.844,177.8608,11460.0
2015-07-15 13:25:00,212.29,212.3,212.26,212.28,11830.0,177.8608,177.8692,177.8357,177.8524,11830.0
2015-07-15 13:30:00,212.27,212.35,212.25,212.33,15219.0,177.844,177.9111,177.8273,177.8943,15219.0
2015-07-15 13:35:00,212.35,212.38,212.18,212.18,11911.0,177.9111,177.9362,177.7686,177.7686,11911.0
2015-07-15 13:40:00,212.21,212.25,212.17,212.2,15066.0,177.7938,177.8273,177.7603,177.7854,15066.0
2015-07-15 13:45:00,212.21,212.25,212.19,212.23,14041.0,177.7938,177.8273,177.777,177.8105,14041.0
2015-07-15 13:50:00,212.2,212.24,212.18,212.19,20246.0,177.7854,177.8189,177.7686,177.777,20246.0
2015-07-15 13:55:00,212.19,212.23,212.18,212.22,8519.0,177.777,177.8105,177.7686,177.8021,8519.0
2015-07-15 14:00:00,212.23,212.23,212.15,212.23,14278.0,177.8105,177.8105,177.7435,177.8105,14278.0
2015-07-15 14:05:00,212.24,212.25,212.18,212.24,12675.0,177.8189,177.8273,177.7686,177.8189,12675.0
2015-07-15 14:10:00,212.23,212.26,212.22,212.25,11367.0,177.8105,177.8357,177.8021,177.8273,11367.0
2015-07-15 14:15:00,212.25,212.31,212.18,212.29,28796.0,177.8273,177.8775,177.7686,177.8608,28796.0
2015-07-15 14:20:00,212.28,212.32,212.25,212.29,13479.0,177.8524,177.8859,177.8273,177.8608,13479.0
2015-07-15 14:25:00,212.3,212.3,212.2,212.23,20424.0,177.8692,177.8692,177.7854,177.8105,20424.0
2015-07-15 14:30:00,212.24,212.24,212.07,212.09,37538.0,177.8189,177.8189,177.6765,177.6932,37538.0
2015-07-15 14:35:00,212.07,212.07,211.86,211.93,61131.0,177.6765,177.6765,177.5005,177.5592,61131.0
2015-07-15 14:40:00,211.93,211.97,211.65,211.68,52488.0,177.5592,177.5927,177.3246,177.3497,52488.0
2015-07-15 14:45:00,211.65,211.66,211.47,211.55,205525.0,177.3246,177.333,177.1738,177.2408,205525.0
2015-07-15 14:50:00,211.56,211.57,211.41,211.45,53697.0,177.2492,177.2576,177.1235,177.157,53697.0
2015-07-15 14:55:00,211.46,211.56,211.36,211.56,31004.0,177.1654,177.2492,177.0816,177.2492,31004.0
2015-07-15 15:00:00,211.57,211.71,211.53,211.67,38488.0,177.2576,177.3749,177.224,177.3413,38488.0
2015-07-15 15:05:00,211.66,211.71,211.54,211.55,39593.0,177.333,177.3749,177.2324,177.2408,39593.0
2015-07-15 15:10:00,211.55,211.68,211.51,211.59,75189.0,177.2408,177.3497,177.2073,177.2743,75189.0
2015-07-15 15:15:00,211.61,211.7,211.58,211.65,90207.0,177.2911,177.3665,177.2659,177.3246,90207.0
2015-07-15 15:20:00,211.65,211.66,211.47,211.54,34208.0,177.3246,177.333,177.1738,177.2324,34208.0
2015-07-15 15:25:00,211.54,211.76,211.49,211.76,11659.0,177.2324,177.4167,177.1905,177.4167,11659.0
2015-07-15 15:30:00,211.75,211.93,211.67,211.88,46722.0,177.4084,177.5592,177.3413,177.5173,46722.0
2015-07-15 15:35:00,211.87,211.96,211.78,211.8,70543.0,177.5089,177.5843,177.4335,177.4503,70543.0
2015-07-15 15:40:00,211.82,211.84,211.68,211.75,64596.0,177.467,177.4838,177.3497,177.4084,64596.0
2015-07-15 15:45:00,211.73,211.73,211.63,211.7,21083.0,177.3916,177.3916,177.3078,177.3665,21083.0
2015-07-15 15:50:00,211.7,211.93,211.7,211.93,69635.0,177.3665,177.5592,177.3665,177.5592,69635.0
2015-07-15 15:55:00,211.93,211.94,211.76,211.94,138011.0,177.5592,177.5676,177.4167,177.5676,138011.0
2015-07-16 09:30:00,213.19,213.26,213.05,213.11,65811.0,178.6148,178.6735,178.4975,178.5478,65811.0
2015-07-16 09:35:00,213.11,213.11,212.92,212.98,98194.0,178.5478,178.5478,178.3886,178.4389,98194.0
2015-07-16 09:40:00,212.98,213.14,212.95,213.14,64369.0,178.4389,178.5729,178.4138,178.5729,64369.0
2015-07-16 09:45:00,213.15,213.25,213.06,213.19,36070.0,178.5813,178.6651,178.5059,178.6148,36070.0
2015-07-16 09:50:00,213.22,213.33,213.16,213.22,38386.0,178.64,178.7321,178.5897,178.64,38386.0
2015-07-16 09:55:00,213.2,213.23,213.15,213.16,27935.0,178.6232,178.6483,178.5813,178.5897,27935.0
2015-07-16 10:00:00,213.13,213.26,213.11,213.14,39897.0,178.5646,178.6735,178.5478,178.5729,39897.0
2015-07-16 10:05:00,213.14,213.19,213.02,213.09,105157.0,178.5729,178.6148,178.4724,178.531,105157.0
2015-07-16 10:10:00,213.11,213.17,212.9,212.9,37846.0,178.5478,178.5981,178.3719,178.3719,37846.0
2015-07-16 10:15:00,212.94,213.05,212.93,213.04,38954.0,178.4054,178.4975,178.397,178.4892,38954.0
2015-07-16 10:20:00,213.04,213.18,213.01,213.16,32673.0,178.4892,178.6064,178.464,178.5897,32673.0
2015-07-16 10:25:00,213.16,213.2,213.1,213.14,25281.0,178.5897,178.6232,178.5394,178.5729,25281.0
2015-07-16 10:30:00,213.14,213.17,213.07,213.07,14264.0,178.5729,178.5981,178.5143,178.5143,14264.0
2015-07-16 10:35:00,213.1,213.17,213.05,213.08,21605.0,178.5394,178.5981,178.4975,178.5227,21605.0
2015-07-16 10:40:00,213.11,213.11,212.95,212.99,20267.0,178.5478,178.5478,178.4138,178.4473,20267.0
2015-07-16 10:45:00,212.99,213.05,212.97,213.05,25252.0,178.4473,178.4975,178.4305,178.4975,25252.0
2015-07-16 10:50:00,213.05,213.17,213.05,213.15,27208.0,178.4975,178.5981,178.4975,178.5813,27208.0
2015-07-16 10:55:00,213.15,213.26,213.15,213.21,21268.0,178.5813,178.6735,178.5813,178.6316,21268.0
2015-07-16 11:00:00,213.23,213.28,213.22,213.23,23244.0,178.6483,178.6902,178.64,178.6483,23244.0
2015-07-16 11:05:00,213.25,213.25,213.16,213.17,90298.0,178.6651,178.6651,178.5897,178.5981,90298.0
2015-07-16 11:10:00,213.18,213.18,213.11,213.15,49974.0,178.6064,178.6064,178.5478,178.5813,49974.0
2015-07-16 11:15:00,213.16,213.17,213.07,213.12,70210.0,178.5897,178.5981,178.5143,178.5562,70210.0
2015-07-16 11:20:00,213.11,213.16,213.09,213.1,15124.0,178.5478,178.5897,178.531,178.5394,15124.0
2015-07-16 11:25:00,213.11,213.24,213.1,213.2,33161.0,178.5478,178.6567,178.5394,178.6232,33161.0
2015-07-16 11:30:00,213.25,213.31,213.23,213.31,15145.0,178.6651,178.7154,178.6483,178.7154,15145.0
2015-07-16 11:35:00,213.31,213.38,213.26,213.38,19581.0,178.7154,178.774,178.6735,178.774,19581.0
2015-07-16 11:40:00,213.38,213.42,213.33,213.38,22760.0,178.774,178.8075,178.7321,178.774,22760.0
2015-07-16 11:45:00,213.4,213.43,213.37,213.4,17196.0,178.7908,178.8159,178.7656,178.7908,17196.0
2015-07-16 11:50:00,213.4,213.41,213.28,213.31,15615.0,178.7908,178.7991,178.6902,178.7154,15615.0
2015-07-16 11:55:00,213.32,213.36,213.28,213.3,12593.0,178.7237,178.7573,178.6902,178.707,12593.0
2015-07-16 12:00:00,213.31,213.32,213.27,213.31,27767.0,178.7154,178.7237,178.6819,178.7154,27767.0
2015-07-16 12:05:00,213.31,213.33,213.27,213.29,15179.0,178.7154,178.7321,178.6819,178.6986,15179.0
2015-07-16 12:10:00,213.3,213.38,213.29,213.38,18412.0,178.707,178.774,178.6986,178.774,18412.0
2015-07-16 12:15:00,213.36,213.39,213.34,213.38,15798.0,178.7573,178.7824,178.7405,178.774,15798.0
2015-07-16 12:20:00,213.37,213.47,213.37,213.39,135130.0,178.7656,178.8494,178.7656,178.7824,135130.0
2015-07-16 12:25:00,213.39,213.43,213.35,213.38,57612.0,178.7824,178.8159,178.7489,178.774,57612.0
2015-07-16 12:30:00,213.39,213.42,213.37,213.38,20529.0,178.7824,178.8075,178.7656,178.774,20529.0
2015-07-16 12:35:00,213.39,213.44,213.36,213.41,33074.0,178.7824,178.8243,178.7573,178.7991,33074.0
2015-07-16 12:40:00,213.41,213.44,213.38,213.4,16029.0,178.7991,178.8243,178.774,178.7908,16029.0
2015-07-16 12:45:00,213.39,213.4,213.36,213.39,14419.0,178.7824,178.7908,178.7573,178.7824,14419.0
2015-07-16 12:50:00,213.39,213.39,213.25,213.26,34191.0,178.7824,178.7824,178.6651,178.6735,34191.0
2015-07-16 12:55:00,213.26,213.29,213.2,213.23,22481.0,178.6735,178.6986,178.6232,178.6483,22481.0
2015-07-16 13:00:00,213.21,213.31,213.18,213.26,78335.0,178.6316,178.7154,178.6064,178.6735,78335.0
2015-07-16 13:05:00,213.25,213.3,213.2,213.21,12841.0,178.6651,178.707,178.6232,178.6316,12841.0
2015-07-16 13:10:00,213.2,213.3,213.2,213.29,11089.0,178.6232,178.707,178.6232,178.6986,11089.0
2015-07-16 13:15:00,213.28,213.3,213.17,213.18,19601.0,178.6902,178.707,178.5981,178.6064,19601.0
2015-07-16 13:20:00,213.18,213.22,213.14,213.2,16506.0,178.6064,178.64,178.5729,178.6232,16506.0
2015-07-16 13:25:00,213.23,213.33,213.21,213.29,19340.0,178.6483,178.7321,178.6316,178.6986,19340.0
2015-07-16 13:30:00,213.3,213.32,213.25,213.28,31632.0,178.707,178.7237,178.6651,178.6902,31632.0
2015-07-16 13:35:00,213.28,213.29,213.21,213.28,16402.0,178.6902,178.6986,178.6316,178.6902,16402.0
2015-07-16 13:40:00,213.28,213.29,213.25,213.27,32940.0,178.6902,178.6986,178.6651,178.6819,32940.0
2015-07-16 13:45:00,213.27,213.34,213.24,213.33,26322.0,178.6819,178.7405,178.6567,178.7321,26322.0
2015-07-16 13:50:00,213.33,213.33,213.23,213.28,24535.0,178.7321,178.7321,178.6483,178.6902,24535.0
2015-07-16 13:55:00,213.28,213.29,213.16,213.19,68581.0,178.6902,178.6986,178.5897,178.6148,68581.0
2015-07-16 14:00:00,213.17,213.25,213.15,213.23,23636.0,178.5981,178.6651,178.5813,178.6483,23636.0
2015-07-16 14:05:00,213.24,213.29,213.22,213.27,24131.0,178.6567,178.6986,178.64,178.6819,24131.0
2015-07-16 14:10:00,213.27,213.28,213.22,213.25,17042.0,178.6819,178.6902,178.64,178.6651,17042.0
2015-07-16 14:15:00,213.24,213.28,213.21,213.24,22068.0,178.6567,178.6902,178.6316,178.6567,22068.0
2015-07-16 14:20:00,213.26,213.29,213.24,213.24,18942.0,178.6735,178.6986,178.6567,178.6567,18942.0
2015-07-16 14:25:00,213.23,213.31,213.23,213.27,15515.0,178.6483,178.7154,178.6483,178.6819,15515.0
2015-07-16 14:30:00,213.26,213.41,213.24,213.4,27495.0,178.6735,178.7991,178.6567,178.7908,27495.0
2015-07-16 14:35:00,213.41,213.42,213.36,213.4,13461.0,178.7991,178.8075,178.7573,178.7908,13461.0
2015-07-16 14:40:00,213.41,213.5,213.38,213.45,29723.0,178.7991,178.8746,178.774,178.8327,29723.0
2015-07-16 14:45:00,213.47,213.5,213.36,213.41,52320.0,178.8494,178.8746,178.7573,178.7991,52320.0
2015-07-16 14:50:00,213.4,213.45,213.39,213.4,56661.0,178.7908,178.8327,178.7824,178.7908,56661.0
2015-07-16 14:55:00,213.39,213.42,213.34,213.38,44250.0,178.7824,178.8075,178.7405,178.774,44250.0
2015-07-16 15:00:00,213.38,213.42,213.36,213.39,49269.0,178.774,178.8075,178.7573,178.7824,49269.0
2015-07-16 15:05:00,213.4,213.4,213.31,213.33,34407.0,178.7908,178.7908,178.7154,178.7321,34407.0
2015-07-16 15:10:00,213.32,213.46,213.28,213.39,64206.0,178.7237,178.841,178.6902,178.7824,64206.0
2015-07-16 15:15:00,213.39,213.53,213.38,213.43,51681.0,178.7824,178.8997,178.774,178.8159,51681.0
2015-07-16 15:20:00,213.42,213.45,213.4,213.44,49885.0,178.8075,178.8327,178.7908,178.8243,49885.0
2015-07-16 15:25:00,213.43,213.56,213.41,213.52,41942.0,178.8159,178.9248,178.7991,178.8913,41942.0
2015-07-16 15:30:00,213.53,213.6,213.5,213.55,38733.0,178.8997,178.9583,178.8746,178.9164,38733.0
2015-07-16 15:35:00,213.55,213.58,213.53,213.56,19785.0,178.9164,178.9416,178.8997,178.9248,19785.0
2015-07-16 15:40:00,213.55,213.58,213.51,213.52,132335.0,178.9164,178.9416,178.8829,178.8913,132335.0
2015-07-16 15:45:00,213.51,213.56,213.5,213.55,40024.0,178.8829,178.9248,178.8746,178.9164,40024.0
2015-07-16 15:50:00,213.56,213.57,213.53,213.55,91379.0,178.9248,178.9332,178.8997,178.9164,91379.0
2015-07-16 15:55:00,213.55,213.61,213.53,213.56,143748.0,178.9164,178.9667,178.8997,178.9248,143748.0
2015-07-17 09:30:00,213.6,213.64,213.41,213.45,59291.0,178.9583,178.9918,178.7991,178.8327,59291.0
2015-07-17 09:35:00,213.42,213.47,213.36,213.41,44498.0,178.8075,178.8494,178.7573,178.7991,44498.0
2015-07-17 09:40:00,213.4,213.4,213.23,213.31,44832.0,178.7908,178.7908,178.6483,178.7154,44832.0
2015-07-17 09:45:00,213.32,213.34,213.21,213.34,47590.0,178.7237,178.7405,178.6316,178.7405,47590.0
2015-07-17 09:50:00,213.36,213.46,213.35,213.37,35143.0,178.7573,178.841,178.7489,178.7656,35143.0
2015-07-17 09:55:00,213.36,213.43,213.33,213.36,27318.0,178.7573,178.8159,178.7321,178.7573,27318.0
2015-07-17 10:00:00,213.39,213.45,213.24,213.42,16708.0,178.7824,178.8327,178.6567,178.8075,16708.0
2015-07-17 10:05:00,213.45,213.5,213.35,213.35,29314.0,178.8327,178.8746,178.7489,178.7489,29314.0
2015-07-17 10:10:00,213.37,213.4,213.2,213.2,13712.0,178.7656,178.7908,178.6232,178.6232,13712.0
2015-07-17 10:15:00,213.18,213.31,213.12,213.27,35844.0,178.6064,178.7154,178.5562,178.6819,35844.0
2015-07-17 10:20:00,213.26,213.28,213.22,213.26,18182.0,178.6735,178.6902,178.64,178.6735,18182.0
2015-07-17 10:25:00,213.26,213.31,213.21,213.27,14054.0,178.6735,178.7154,178.6316,178.6819,14054.0
2015-07-17 10:30:00,213.24,213.3,213.2,213.3,30259.0,178.6567,178.707,178.6232,178.707,30259.0
2015-07-17 10:35:00,213.28,213.32,213.2,213.3,23614.0,178.6902,178.7237,178.6232,178.707,23614.0
2015-07-17 10:40:00,213.3,213.39,213.29,213.33,16069.0,178.707,178.7824,178.6986,178.7321,16069.0
2015-07-17 10:45:00,213.34,213.4,213.32,213.37,19009.0,178.7405,178.7908,178.7237,178.7656,19009.0
2015-07-17 10:50:00,213.35,213.36,213.26,213.32,15908.0,178.7489,178.7573,178.6735,178.7237,15908.0
2015-07-17 10:55:00,213.34,213.43,213.34,213.37,16623.0,178.7405,178.8159,178.7405,178.7656,16623.0
2015-07-17 11:00:00,213.38,213.42,213.38,213.41,5984.0,178.774,178.8075,178.774,178.7991,5984.0
2015-07-17 11:05:00,213.44,213.47,213.35,213.37,9921.0,178.8243,178.8494,178.7489,178.7656,9921.0
2015-07-17 11:10:00,213.4,213.42,213.34,213.36,6193.0,178.7908,178.8075,178.7405,178.7573,6193.0
2015-07-17 11:15:00,213.35,213.38,213.32,213.35,10576.0,178.7489,178.774,178.7237,178.7489,10576.0
2015-07-17 11:20:00,213.36,213.4,213.3,213.33,40853.0,178.7573,178.7908,178.707,178.7321,40853.0
2015-07-17 11:25:00,213.33,213.44,213.33,213.41,27319.0,178.7321,178.8243,178.7321,178.7991,27319.0
2015-07-17 11:30:00,213.42,213.51,213.42,213.48,14948.0,178.8075,178.8829,178.8075,178.8578,14948.0
2015-07-17 11:35:00,213.47,213.49,213.43,213.46,16029.0,178.8494,178.8662,178.8159,178.841,16029.0
2015-07-17 11:40:00,213.46,213.49,213.44,213.47,19690.0,178.841,178.8662,178.8243,178.8494,19690.0
2015-07-17 11:45:00,213.47,213.5,213.41,213.42,17089.0,178.8494,178.8746,178.7991,178.8075,17089.0
2015-07-17 11:50:00,213.42,213.48,213.4,213.4,17333.0,178.8075,178.8578,178.7908,178.7908,17333.0
2015-07-17 11:55:00,213.4,213.41,213.31,213.33,32987.0,178.7908,178.7991,178.7154,178.7321,32987.0
2015-07-17 12:00:00,213.35,213.35,213.25,213.3,38500.0,178.7489,178.7489,178.6651,178.707,38500.0
2015-07-17 12:05:00,213.28,213.34,213.27,213.3,25720.0,178.6902,178.7405,178.6819,178.707,25720.0
2015-07-17 12:10:00,213.3,213.35,213.3,213.35,22542.0,178.707,178.7489,178.707,178.7489,22542.0
2015-07-17 12:15:00,213.35,213.38,213.31,213.32,14151.0,178.7489,178.774,178.7154,178.7237,14151.0
2015-07-17 12:20:00,213.3,213.3,213.19,213.25,17500.0,178.707,178.707,178.6148,178.6651,17500.0
2015-07-17 12:25:00,213.27,213.33,213.25,213.3,19716.0,178.6819,178.7321,178.6651,178.707,19716.0
2015-07-17 12:30:00,213.3,213.36,213.29,213.31,11207.0,178.707,178.7573,178.6986,178.7154,11207.0
2015-07-17 12:35:00,213.32,213.32,213.27,213.27,8890.0,178.7237,178.7237,178.6819,178.6819,8890.0
2015-07-17 12:40:00,213.28,213.29,213.24,213.28,17253.0,178.6902,178.6986,178.6567,178.6902,17253.0
2015-07-17 12:45:00,213.3,213.36,213.27,213.33,22184.0,178.707,178.7573,178.6819,178.7321,22184.0
2015-07-17 12:50:00,213.33,213.4,213.32,213.39,13748.0,178.7321,178.7908,178.7237,178.7824,13748.0
2015-07-17 12:55:00,213.38,213.4,213.36,213.38,7612.0,178.774,178.7908,178.7573,178.774,7612.0
2015-07-17 13:00:00,213.38,213.43,213.33,213.39,9898.0,178.774,178.8159,178.7321,178.7824,9898.0
2015-07-17 13:05:00,213.39,213.4,213.35,213.37,10467.0,178.7824,178.7908,178.7489,178.7656,10467.0
2015-07-17 13:10:00,213.4,213.42,213.36,213.38,14894.0,178.7908,178.8075,178.7573,178.774,14894.0
2015-07-17 13:15:00,213.37,213.4,213.35,213.37,11367.0,178.7656,178.7908,178.7489,178.7656,11367.0
2015-07-17 13:20:00,213.37,213.41,213.36,213.37,11525.0,178.7656,178.7991,178.7573,178.7656,11525.0
2015-07-17 13:25:00,213.37,213.38,213.34,213.38,15696.0,178.7656,178.774,178.7405,178.774,15696.0
2015-07-17 13:30:00,213.38,213.38,213.28,213.32,9763.0,178.774,178.774,178.6902,178.7237,9763.0
2015-07-17 13:35:00,213.31,213.38,213.31,213.38,5442.0,178.7154,178.774,178.7154,178.774,5442.0
2015-07-17 13:40:00,213.37,213.4,213.36,213.36,13649.0,178.7656,178.7908,178.7573,178.7573,13649.0
2015-07-17 13:45:00,213.37,213.4,213.36,213.37,13550.0,178.7656,178.7908,178.7573,178.7656,13550.0
2015-07-17 13:50:00,213.38,213.39,213.34,213.34,10402.0,178.774,178.7824,178.7405,178.7405,10402.0
2015-07-17 13:55:00,213.34,213.34,213.28,213.3,76053.0,178.7405,178.7405,178.6902,178.707,76053.0
2015-07-17 14:00:00,213.31,213.36,213.3,213.32,22846.0,178.7154,178.7573,178.707,178.7237,22846.0
2015-07-17 14:05:00,213.31,213.41,213.3,213.38,10771.0,178.7154,178.7991,178.707,178.774,10771.0
2015-07-17 14:10:00,213.37,213.41,213.35,213.4,14637.0,178.7656,178.7991,178.7489,178.7908,14637.0
2015-07-17 14:15:00,213.4,213.5,213.4,213.5,25091.0,178.7908,178.8746,178.7908,178.8746,25091.0
2015-07-17 14:20:00,213.49,213.58,213.49,213.58,14968.0,178.8662,178.9416,178.8662,178.9416,14968.0
2015-07-17 14:25:00,213.58,213.6,213.57,213.59,21411.0,178.9416,178.9583,178.9332,178.95,21411.0
2015-07-17 14:30:00,213.59,213.61,213.55,213.61,36682.0,178.95,178.9667,178.9164,178.9667,36682.0
2015-07-17 14:35:00,213.6,213.62,213.55,213.59,16272.0,178.9583,178.9751,178.9164,178.95,16272.0
2015-07-17 14:40:00,213.58,213.62,213.54,213.55,13570.0,178.9416,178.9751,178.9081,178.9164,13570.0
2015-07-17 14:45:00,213.57,213.63,213.56,213.6,28486.0,178.9332,178.9835,178.9248,178.9583,28486.0
2015-07-17 14:50:00,213.6,213.65,213.57,213.62,15684.0,178.9583,179.0002,178.9332,178.9751,15684.0
2015-07-17 14:55:00,213.62,213.63,213.56,213.6,20686.0,178.9751,178.9835,178.9248,178.9583,20686.0
2015-07-17 15:00:00,213.58,213.59,213.5,213.5,58270.0,178.9416,178.95,178.8746,178.8746,58270.0
2015-07-17 15:05:00,213.5,213.53,213.48,213.51,15114.0,178.8746,178.8997,178.8578,178.8829,15114.0
2015-07-17 15:10:00,213.5,213.53,213.48,213.53,13384.0,178.8746,178.8997,178.8578,178.8997,13384.0
2015-07-17 15:15:00,213.52,213.55,213.51,213.55,6763.0,178.8913,178.9164,178.8829,178.9164,6763.0
2015-07-17 15:20:00,213.56,213.59,213.54,213.58,17671.0,178.9248,178.95,178.9081,178.9416,17671.0
2015-07-17 15:25:00,213.58,213.7,213.55,213.7,29081.0,178.9416,179.0421,178.9164,179.0421,29081.0
2015-07-17 15:30:00,213.68,213.73,213.66,213.71,13701.0,179.0254,179.0673,179.0086,179.0505,13701.0
2015-07-17 15:35:00,213.71,213.79,213.71,213.77,13181.0,179.0505,179.1175,179.0505,179.1008,13181.0
2015-07-17 15:40:00,213.76,213.78,213.7,213.77,26127.0,179.0924,179.1091,179.0421,179.1008,26127.0
2015-07-17 15:45:00,213.78,213.82,213.77,213.81,57592.0,179.1091,179.1427,179.1008,179.1343,57592.0
2015-07-17 15:50:00,213.82,213.85,213.8,213.81,18453.0,179.1427,179.1678,179.1259,179.1343,18453.0
2015-07-17 15:55:00,213.81,213.84,213.72,213.76,137417.0,179.1343,179.1594,179.0589,179.0924,137417.0
2015-07-20 09:30:00,214.03,214.07,213.86,213.88,51555.0,179.3186,179.3521,179.1762,179.1929,51555.0
2015-07-20 09:35:00,213.88,213.88,213.71,213.85,20424.0,179.1929,179.1929,179.0505,179.1678,20424.0
2015-07-20 09:40:00,213.84,213.84,213.7,213.76,24670.0,179.1594,179.1594,179.0421,179.0924,24670.0
2015-07-20 09:45:00,213.73,213.74,213.58,213.71,51784.0,179.0673,179.0756,178.9416,179.0505,51784.0
2015-07-20 09:50:00,213.74,213.87,213.73,213.85,7201.0,179.0756,179.1845,179.0673,179.1678,7201.0
2015-07-20 09:55:00,213.85,213.87,213.65,213.67,34081.0,179.1678,179.1845,179.0002,179.017,34081.0
2015-07-20 10:00:00,213.68,213.68,213.59,213.63,32093.0,179.0254,179.0254,178.95,178.9835,32093.0
2015-07-20 10:05:00,213.55,213.62,213.54,213.62,33892.0,178.9164,178.9751,178.9081,178.9751,33892.0
2015-07-20 10:10:00,213.6,213.73,213.6,213.67,20689.0,178.9583,179.0673,178.9583,179.017,20689.0
2015-07-20 10:15:00,213.65,213.77,213.64,213.64,7735.0,179.0002,179.1008,178.9918,178.9918,7735.0
2015-07-20 10:20:00,213.58,213.68,213.57,213.67,8345.0,178.9416,179.0254,178.9332,179.017,8345.0
2015-07-20 10:25:00,213.7,213.78,213.67,213.7,2648.0,179.0421,179.1091,179.017,179.0421,2648.0
2015-07-20 10:30:00,213.64,213.74,213.64,213.74,2712.0,178.9918,179.0756,178.9918,179.0756,2712.0
2015-07-20 10:35:00,213.71,213.75,213.63,213.75,9488.0,179.0505,179.084,178.9835,179.084,9488.0
2015-07-20 10:40:00,213.74,213.75,213.63,213.66,8012.0,179.0756,179.084,178.9835,179.0086,8012.0
2015-07-20 10:45:00,213.67,213.74,213.65,213.72,7790.0,179.017,179.0756,179.0002,179.0589,7790.0
2015-07-20 10:50:00,213.72,213.8,213.68,213.8,14437.0,179.0589,179.1259,179.0254,179.1259,14437.0
2015-07-20 10:55:00,213.81,213.97,213.8,213.95,23347.0,179.1343,179.2683,179.1259,179.2516,23347.0
2015-07-20 11:00:00,213.91,214.03,213.9,213.99,30095.0,179.2181,179.3186,179.2097,179.2851,30095.0
2015-07-20 11:05:00,214.01,214.11,214.01,214.06,10262.0,179.3018,179.3856,179.3018,179.3437,10262.0
2015-07-20 11:10:00,214.08,214.09,214.02,214.02,7849.0,179.3605,179.3689,179.3102,179.3102,7849.0
2015-07-20 11:15:00,214.06,214.08,214.02,214.02,8764.0,179.3437,179.3605,179.3102,179.3102,8764.0
2015-07-20 11:20:00,214.02,214.07,214.01,214.07,15964.0,179.3102,179.3521,179.3018,179.3521,15964.0
2015-07-20 11:25:00,214.08,214.18,214.02,214.04,59845.0,179.3605,179.4443,179.3102,179.327,59845.0
2015-07-20 11:30:00,214.04,214.06,213.94,213.97,16092.0,179.327,179.3437,179.2432,179.2683,16092.0
2015-07-20 11:35:00,213.93,214.04,213.93,214.03,18562.0,179.2348,179.327,179.2348,179.3186,18562.0
2015-07-20 11:40:00,214.03,214.04,213.97,214.02,8683.0,179.3186,179.327,179.2683,179.3102,8683.0
2015-07-20 11:45:00,214.04,214.08,214.02,214.02,58076.0,179.327,179.3605,179.3102,179.3102,58076.0
2015-07-20 11:50:00,214.02,214.06,214.0,214.0,14380.0,179.3102,179.3437,179.2935,179.2935,14380.0
2015-07-20 11:55:00,213.99,214.11,213.97,214.07,8436.0,179.2851,179.3856,179.2683,179.3521,8436.0
2015-07-20 12:00:00,214.07,214.13,214.07,214.12,7451.0,179.3521,179.4024,179.3521,179.394,7451.0
2015-07-20 12:05:00,214.11,214.12,214.05,214.05,4779.0,179.3856,179.394,179.3354,179.3354,4779.0
2015-07-20 12:10:00,214.09,214.11,214.07,214.1,4581.0,179.3689,179.3856,179.3521,179.3772,4581.0
2015-07-20 12:15:00,214.12,214.21,214.11,214.21,4455.0,179.394,179.4694,179.3856,179.4694,4455.0
2015-07-20 12:20:00,214.17,214.21,214.08,214.09,10568.0,179.4359,179.4694,179.3605,179.3689,10568.0
2015-07-20 12:25:00,214.1,214.13,214.04,214.06,11359.0,179.3772,179.4024,179.327,179.3437,11359.0
2015-07-20 12:30:00,214.1,214.15,214.08,214.15,25480.0,179.3772,179.4191,179.3605,179.4191,25480.0
2015-07-20 12:35:00,214.17,214.18,214.13,214.14,3342.0,179.4359,179.4443,179.4024,179.4108,3342.0
2015-07-20 12:40:00,214.17,214.25,214.17,214.25,9397.0,179.4359,179.5029,179.4359,179.5029,9397.0
2015-07-20 12:45:00,214.26,214.27,214.19,214.21,7669.0,179.5113,179.5197,179.4526,179.4694,7669.0
2015-07-20 12:50:00,214.2,214.22,214.18,214.21,4922.0,179.461,179.4778,179.4443,179.4694,4922.0
2015-07-20 12:55:00,214.2,214.23,214.17,214.21,5442.0,179.461,179.4862,179.4359,179.4694,5442.0
2015-07-20 13:00:00,214.2,214.23,214.19,214.21,2868.0,179.461,179.4862,179.4526,179.4694,2868.0
2015-07-20 13:05:00,214.22,214.24,214.2,214.23,6926.0,179.4778,179.4945,179.461,179.4862,6926.0
2015-07-20 13:10:00,214.23,214.25,214.2,214.23,15307.0,179.4862,179.5029,179.461,179.4862,15307.0
2015-07-20 13:15:00,214.23,214.25,214.2,214.2,5344.0,179.4862,179.5029,179.461,179.461,5344.0
2015-07-20 13:20:00,214.22,214.25,214.19,214.23,4872.0,179.4778,179.5029,179.4526,179.4862,4872.0
2015-07-20 13:25:00,214.25,214.3,214.24,214.29,4956.0,179.5029,179.5448,179.4945,179.5364,4956.0
2015-07-20 13:30:00,214.28,214.32,214.25,214.28,5462.0,179.5281,179.5616,179.5029,179.5281,5462.0
2015-07-20 13:35:00,214.29,214.33,214.25,214.27,7142.0,179.5364,179.5699,179.5029,179.5197,7142.0
2015-07-20 13:40:00,214.25,214.29,214.23,214.29,3117.0,179.5029,179.5364,179.4862,179.5364,3117.0
2015-07-20 13:45:00,214.29,214.3,214.11,214.16,14570.0,179.5364,179.5448,179.3856,179.4275,14570.0
2015-07-20 13:50:00,214.17,214.2,214.14,214.19,5452.0,179.4359,179.461,179.4108,179.4526,5452.0
2015-07-20 13:55:00,214.18,214.23,214.08,214.1,26459.0,179.4443,179.4862,179.3605,179.3772,26459.0
2015-07-20 14:00:00,214.12,214.16,214.1,214.16,8920.0,179.394,179.4275,179.3772,179.4275,8920.0
2015-07-20 14:05:00,214.13,214.2,214.13,214.2,6862.0,179.4024,179.461,179.4024,179.461,6862.0
2015-07-20 14:10:00,214.19,214.22,214.18,214.2,8502.0,179.4526,179.4778,179.4443,179.461,8502.0
2015-07-20 14:15:00,214.18,214.25,214.14,214.15,10529.0,179.4443,179.5029,179.4108,179.4191,10529.0
2015-07-20 14:20:00,214.16,214.24,214.15,214.21,3076.0,179.4275,179.4945,179.4191,179.4694,3076.0
2015-07-20 14:25:00,214.22,214.38,214.21,214.35,21915.0,179.4778,179.6118,179.4694,179.5867,21915.0
2015-07-20 14:30:00,214.38,214.39,214.31,214.37,9779.0,179.6118,179.6202,179.5532,179.6035,9779.0
2015-07-20 14:35:00,214.37,214.4,214.31,214.31,11927.0,179.6035,179.6286,179.5532,179.5532,11927.0
2015-07-20 14:40:00,214.34,214.35,214.3,214.3,9889.0,179.5783,179.5867,179.5448,179.5448,9889.0
2015-07-20 14:45:00,214.33,214.34,214.28,214.29,10374.0,179.5699,179.5783,179.5281,179.5364,10374.0
2015-07-20 14:50:00,214.27,214.3,214.24,214.3,9631.0,179.5197,179.5448,179.4945,179.5448,9631.0
2015-07-20 14:55:00,214.31,214.31,214.24,214.25,16000.0,179.5532,179.5532,179.4945,179.5029,16000.0
2015-07-20 15:00:00,214.25,214.3,214.23,214.27,5068.0,179.5029,179.5448,179.4862,179.5197,5068.0
2015-07-20 15:05:00,214.26,214.37,214.21,214.37,43468.0,179.5113,179.6035,179.4694,179.6035,43468.0
2015-07-20 15:10:00,214.34,214.46,214.34,214.38,65789.0,179.5783,179.6789,179.5783,179.6118,65789.0
2015-07-20 15:15:00,214.37,214.38,214.21,214.21,38607.0,179.6035,179.6118,179.4694,179.4694,38607.0
2015-07-20 15:20:00,214.19,214.23,214.17,214.22,17100.0,179.4526,179.4862,179.4359,179.4778,17100.0
2015-07-20 15:25:00,214.22,214.25,214.16,214.18,21226.0,179.4778,179.5029,179.4275,179.4443,21226.0
2015-07-20 15:30:00,214.18,214.22,214.14,214.17,19924.0,179.4443,179.4778,179.4108,179.4359,19924.0
2015-07-20 15:35:00,214.16,214.18,213.99,214.02,106762.0,179.4275,179.4443,179.2851,179.3102,106762.0
2015-07-20 15:40:00,214.01,214.02,213.81,213.87,49077.0,179.3018,179.3102,179.1343,179.1845,49077.0
2015-07-20 15:45:00,213.88,213.97,213.82,213.92,394654.0,179.1929,179.2683,179.1427,179.2264,394654.0
2015-07-20 15:50:00,213.93,213.96,213.84,213.84,112605.0,179.2348,179.2599,179.1594,179.1594,112605.0
2015-07-20 15:55:00,213.84,214.01,213.84,213.87,249161.0,179.1594,179.3018,179.1594,179.1845,249161.0
2015-07-21 09:30:00,213.69,213.82,213.69,213.79,55184.0,179.0337,179.1427,179.0337,179.1175,55184.0
2015-07-21 09:35:00,213.78,213.78,213.69,213.74,98532.0,179.1091,179.1091,179.0337,179.0756,98532.0
2015-07-21 09:40:00,213.74,213.93,213.74,213.93,33206.0,179.0756,179.2348,179.0756,179.2348,33206.0
2015-07-21 09:45:00,213.91,213.94,213.88,213.92,20704.0,179.2181,179.2432,179.1929,179.2264,20704.0
2015-07-21 09:50:00,213.95,213.96,213.79,213.82,26234.0,179.2516,179.2599,179.1175,179.1427,26234.0
2015-07-21 09:55:00,213.78,213.96,213.77,213.95,14490.0,179.1091,179.2599,179.1008,179.2516,14490.0
2015-07-21 10:00:00,213.98,214.01,213.86,213.88,35858.0,179.2767,179.3018,179.1762,179.1929,35858.0
2015-07-21 10:05:00,213.89,213.92,213.75,213.76,36169.0,179.2013,179.2264,179.084,179.0924,36169.0
2015-07-21 10:10:00,213.76,213.76,213.65,213.75,34665.0,179.0924,179.0924,179.0002,179.084,34665.0
2015-07-21 10:15:00,213.74,213.81,213.72,213.74,11679.0,179.0756,179.1343,179.0589,179.0756,11679.0
2015-07-21 10:20:00,213.77,213.78,213.71,213.74,66746.0,179.1008,179.1091,179.0505,179.0756,66746.0
2015-07-21 10:25:00,213.75,213.78,213.67,213.72,22374.0,179.084,179.1091,179.017,179.0589,22374.0
2015-07-21 10:30:00,213.72,213.72,213.58,213.62,40444.0,179.0589,179.0589,178.9416,178.9751,40444.0
2015-07-21 10:35:00,213.61,213.67,213.58,213.61,43907.0,178.9667,179.017,178.9416,178.9667,43907.0
2015-07-21 10:40:00,213.61,213.61,213.45,213.45,30084.0,178.9667,178.9667,178.8327,178.8327,30084.0
2015-07-21 10:45:00,213.43,213.51,213.41,213.44,216137.0,178.8159,178.8829,178.7991,178.8243,216137.0
2015-07-21 10:50:00,213.41,213.42,213.22,213.29,48098.0,178.7991,178.8075,178.64,178.6986,48098.0
2015-07-21 10:55:00,213.33,213.41,213.32,213.37,20483.0,178.7321,178.7991,178.7237,178.7656,20483.0
2015-07-21 11:00:00,213.37,213.42,213.27,213.32,54171.0,178.7656,178.8075,178.6819,178.7237,54171.0
2015-07-21 11:05:00,213.31,213.32,213.14,213.21,33652.0,178.7154,178.7237,178.5729,178.6316,33652.0
2015-07-21 11:10:00,213.22,213.24,213.12,213.15,64916.0,178.64,178.6567,178.5562,178.5813,64916.0
2015-07-21 11:15:00,213.15,213.18,213.01,213.02,24256.0,178.5813,178.6064,178.464,178.4724,24256.0
2015-07-21 11:20:00,213.02,213.1,212.99,213.1,33740.0,178.4724,178.5394,178.4473,178.5394,33740.0
2015-07-21 11:25:00,213.1,213.17,213.1,213.16,57889.0,178.5394,178.5981,178.5394,178.5897,57889.0
2015-07-21 11:30:00,213.17,213.2,213.09,213.2,30399.0,178.5981,178.6232,178.531,178.6232,30399.0
2015-07-21 11:35:00,213.19,213.19,213.08,213.14,24393.0,178.6148,178.6148,178.5227,178.5729,24393.0
2015-07-21 11:40:00,213.14,213.2,213.11,213.2,19257.0,178.5729,178.6232,178.5478,178.6232,19257.0
2015-07-21 11:45:00,213.18,213.23,213.17,213.23,13730.0,178.6064,178.6483,178.5981,178.6483,13730.0
2015-07-21 11:50:00,213.24,213.25,213.11,213.14,90999.0,178.6567,178.6651,178.5478,178.5729,90999.0
2015-07-21 11:55:00,213.14,213.15,213.07,213.14,18104.0,178.5729,178.5813,178.5143,178.5729,18104.0
2015-07-21 12:00:00,213.16,213.2,213.12,213.17,10156.0,178.5897,178.6232,178.5562,178.5981,10156.0
2015-07-21 12:05:00,213.18,213.22,213.17,213.21,23551.0,178.6064,178.64,178.5981,178.6316,23551.0
2015-07-21 12:10:00,213.2,213.22,213.13,213.18,21660.0,178.6232,178.64,178.5646,178.6064,21660.0
2015-07-21 12:15:00,213.19,213.22,213.11,213.12,45346.0,178.6148,178.64,178.5478,178.5562,45346.0
2015-07-21 12:20:00,213.1,213.15,213.07,213.12,14265.0,178.5394,178.5813,178.5143,178.5562,14265.0
2015-07-21 12:25:00,213.14,213.21,213.1,213.21,9989.0,178.5729,178.6316,178.5394,178.6316,9989.0
2015-07-21 12:30:00,213.22,213.3,213.21,213.21,13293.0,178.64,178.707,178.6316,178.6316,13293.0
2015-07-21 12:35:00,213.21,213.21,213.13,213.16,15522.0,178.6316,178.6316,178.5646,178.5897,15522.0
2015-07-21 12:40:00,213.16,213.2,213.06,213.09,20086.0,178.5897,178.6232,178.5059,178.531,20086.0
2015-07-21 12:45:00,213.12,213.15,213.01,213.04,11029.0,178.5562,178.5813,178.464,178.4892,11029.0
2015-07-21 12:50:00,213.03,213.05,212.91,213.0,37752.0,178.4808,178.4975,178.3802,178.4556,37752.0
2015-07-21 12:55:00,213.01,213.06,212.99,213.06,23385.0,178.464,178.5059,178.4473,178.5059,23385.0
2015-07-21 13:00:00,213.04,213.04,212.89,212.92,23333.0,178.4892,178.4892,178.3635,178.3886,23333.0
2015-07-21 13:05:00,212.92,212.92,212.76,212.85,33478.0,178.3886,178.3886,178.2546,178.33,33478.0
2015-07-21 13:10:00,212.85,212.86,212.79,212.82,16469.0,178.33,178.3383,178.2797,178.3048,16469.0
2015-07-21 13:15:00,212.83,212.95,212.83,212.93,15543.0,178.3132,178.4138,178.3132,178.397,15543.0
2015-07-21 13:20:00,212.94,212.94,212.81,212.87,26345.0,178.4054,178.4054,178.2965,178.3467,26345.0
2015-07-21 13:25:00,212.88,212.95,212.86,212.89,19365.0,178.3551,178.4138,178.3383,178.3635,19365.0
2015-07-21 13:30:00,212.89,212.89,212.8,212.81,21938.0,178.3635,178.3635,178.2881,178.2965,21938.0
2015-07-21 13:35:00,212.77,212.85,212.77,212.82,19965.0,178.2629,178.33,178.2629,178.3048,19965.0
2015-07-21 13:40:00,212.81,212.89,212.81,212.89,15207.0,178.2965,178.3635,178.2965,178.3635,15207.0
2015-07-21 13:45:00,212.89,212.93,212.89,212.92,18130.0,178.3635,178.397,178.3635,178.3886,18130.0
2015-07-21 13:50:00,212.92,212.92,212.85,212.86,23592.0,178.3886,178.3886,178.33,178.3383,23592.0
2015-07-21 13:55:00,212.87,212.95,212.85,212.89,13623.0,178.3467,178.4138,178.33,178.3635,13623.0
2015-07-21 14:00:00,212.89,212.89,212.73,212.77,32925.0,178.3635,178.3635,178.2294,178.2629,32925.0
2015-07-21 14:05:00,212.79,212.8,212.74,212.76,22746.0,178.2797,178.2881,178.2378,178.2546,22746.0
2015-07-21 14:10:00,212.77,212.78,212.69,212.73,17899.0,178.2629,178.2713,178.1959,178.2294,17899.0
2015-07-21 14:15:00,212.72,212.89,212.72,212.88,33241.0,178.2211,178.3635,178.2211,178.3551,33241.0
2015-07-21 14:20:00,212.91,213.03,212.89,213.03,55565.0,178.3802,178.4808,178.3635,178.4808,55565.0
2015-07-21 14:25:00,213.04,213.15,213.04,213.13,93088.0,178.4892,178.5813,178.4892,178.5646,93088.0
2015-07-21 14:30:00,213.13,213.16,213.03,213.04,53355.0,178.5646,178.5897,178.4808,178.4892,53355.0
2015-07-21 14:35:00,213.05,213.06,212.98,213.04,27249.0,178.4975,178.5059,178.4389,178.4892,27249.0
2015-07-21 14:40:00,213.04,213.09,213.01,213.02,25820.0,178.4892,178.531,178.464,178.4724,25820.0
2015-07-21 14:45:00,213.02,213.03,212.93,212.93,42107.0,178.4724,178.4808,178.397,178.397,42107.0
2015-07-21 14:50:00,212.92,212.92,212.73,212.84,80315.0,178.3886,178.3886,178.2294,178.3216,80315.0
2015-07-21 14:55:00,212.87,212.91,212.85,212.89,23725.0,178.3467,178.3802,178.33,178.3635,23725.0
2015-07-21 15:00:00,212.88,212.91,212.78,212.86,41054.0,178.3551,178.3802,178.2713,178.3383,41054.0
2015-07-21 15:05:00,212.86,212.9,212.76,212.84,35281.0,178.3383,178.3719,178.2546,178.3216,35281.0
2015-07-21 15:10:00,212.85,212.95,212.79,212.9,16633.0,178.33,178.4138,178.2797,178.3719,16633.0
2015-07-21 15:15:00,212.9,213.0,212.87,212.96,34874.0,178.3719,178.4556,178.3467,178.4221,34874.0
2015-07-21 15:20:00,212.95,212.95,212.86,212.86,25100.0,178.4138,178.4138,178.3383,178.3383,25100.0
2015-07-21 15:25:00,212.86,212.96,212.78,212.93,44100.0,178.3383,178.4221,178.2713,178.397,44100.0
2015-07-21 15:30:00,212.94,213.12,212.92,213.1,25923.0,178.4054,178.5562,178.3886,178.5394,25923.0
2015-07-21 15:35:00,213.08,213.16,213.03,213.15,29848.0,178.5227,178.5897,178.4808,178.5813,29848.0
2015-07-21 15:40:00,213.13,213.15,213.05,213.09,27803.0,178.5646,178.5813,178.4975,178.531,27803.0
2015-07-21 15:45:00,213.09,213.21,213.06,213.2,37814.0,178.531,178.6316,178.5059,178.6232,37814.0
2015-07-21 15:50:00,213.21,213.24,213.16,213.16,42379.0,178.6316,178.6567,178.5897,178.5897,42379.0
2015-07-21 15:55:00,213.16,213.21,213.01,213.04,113510.0,178.5897,178.6316,178.464,178.4892,113510.0
2015-07-22 09:30:00,212.2,212.5,212.2,212.42,99093.0,177.7854,178.0367,177.7854,177.9697,99093.0
2015-07-22 09:35:00,212.45,212.63,212.42,212.47,109133.0,177.9948,178.1456,177.9697,178.0116,109133.0
2015-07-22 09:40:00,212.49,212.71,212.47,212.63,64101.0,178.0284,178.2127,178.0116,178.1456,64101.0
2015-07-22 09:45:00,212.64,212.65,212.48,212.61,40365.0,178.154,178.1624,178.02,178.1289,40365.0
2015-07-22 09:50:00,212.61,212.76,212.51,212.73,55266.0,178.1289,178.2546,178.0451,178.2294,55266.0
2015-07-22 09:55:00,212.71,212.91,212.71,212.88,70341.0,178.2127,178.3802,178.2127,178.3551,70341.0
2015-07-22 10:00:00,212.91,212.94,212.76,212.84,34474.0,178.3802,178.4054,178.2546,178.3216,34474.0
2015-07-22 10:05:00,212.84,212.91,212.76,212.76,42975.0,178.3216,178.3802,178.2546,178.2546,42975.0
2015-07-22 10:10:00,212.77,212.9,212.75,212.82,32305.0,178.2629,178.3719,178.2462,178.3048,32305.0
2015-07-22 10:15:00,212.82,212.97,212.82,212.89,39689.0,178.3048,178.4305,178.3048,178.3635,39689.0
2015-07-22 10:20:00,212.9,213.05,212.87,212.87,50250.0,178.3719,178.4975,178.3467,178.3467,50250.0
2015-07-22 10:25:00,212.87,212.88,212.77,212.8,31783.0,178.3467,178.3551,178.2629,178.2881,31783.0
2015-07-22 10:30:00,212.8,212.81,212.57,212.64,35780.0,178.2881,178.2965,178.0954,178.154,35780.0
2015-07-22 10:35:00,212.63,212.65,212.51,212.51,26517.0,178.1456,178.1624,178.0451,178.0451,26517.0
2015-07-22 10:40:00,212.48,212.61,212.47,212.5,26236.0,178.02,178.1289,178.0116,178.0367,26236.0
2015-07-22 10:45:00,212.47,212.56,212.41,212.54,66635.0,178.0116,178.087,177.9613,178.0702,66635.0
2015-07-22 10:50:00,212.53,212.64,212.51,212.62,35223.0,178.0619,178.154,178.0451,178.1373,35223.0
2015-07-22 10:55:00,212.63,212.8,212.63,212.78,96959.0,178.1456,178.2881,178.1456,178.2713,96959.0
2015-07-22 11:00:00,212.8,212.8,212.59,212.66,33737.0,178.2881,178.2881,178.1121,178.1708,33737.0
2015-07-22 11:05:00,212.64,212.68,212.55,212.61,82648.0,178.154,178.1875,178.0786,178.1289,82648.0
2015-07-22 11:10:00,212.6,212.66,212.58,212.6,56397.0,178.1205,178.1708,178.1038,178.1205,56397.0
2015-07-22 11:15:00,212.61,212.62,212.54,212.6,44595.0,178.1289,178.1373,178.0702,178.1205,44595.0
2015-07-22 11:20:00,212.56,212.62,212.41,212.46,41317.0,178.087,178.1373,177.9613,178.0032,41317.0
2015-07-22 11:25:00,212.46,212.46,212.33,212.43,54422.0,178.0032,178.0032,177.8943,177.9781,54422.0
2015-07-22 11:30:00,212.42,212.5,212.39,212.46,23699.0,177.9697,178.0367,177.9446,178.0032,23699.0
2015-07-22 11:35:00,212.5,212.52,212.4,212.45,13126.0,178.0367,178.0535,177.953,177.9948,13126.0
2015-07-22 11:40:00,212.44,212.54,212.43,212.5,19292.0,177.9865,178.0702,177.9781,178.0367,19292.0
2015-07-22 11:45:00,212.51,212.56,212.48,212.49,15441.0,178.0451,178.087,178.02,178.0284,15441.0
2015-07-22 11:50:00,212.49,212.53,212.45,212.45,81825.0,178.0284,178.0619,177.9948,177.9948,81825.0
2015-07-22 11:55:00,212.44,212.52,212.35,212.52,85367.0,177.9865,178.0535,177.9111,178.0535,85367.0
2015-07-22 12:00:00,212.53,212.63,212.52,212.58,47268.0,178.0619,178.1456,178.0535,178.1038,47268.0
2015-07-22 12:05:00,212.58,212.59,212.43,212.44,45905.0,178.1038,178.1121,177.9781,177.9865,45905.0
2015-07-22 12:10:00,212.42,212.5,212.41,212.44,35210.0,177.9697,178.0367,177.9613,177.9865,35210.0
2015-07-22 12:15:00,212.45,212.46,212.29,212.35,25605.0,177.9948,178.0032,177.8608,177.9111,25605.0
2015-07-22 12:20:00,212.35,212.41,212.3,212.41,29765.0,177.9111,177.9613,177.8692,177.9613,29765.0
2015-07-22 12:25:00,212.39,212.44,212.37,212.42,14447.0,177.9446,177.9865,177.9278,177.9697,14447.0
2015-07-22 12:30:00,212.42,212.43,212.29,212.32,45283.0,177.9697,177.9781,177.8608,177.8859,45283.0
2015-07-22 12:35:00,212.32,212.38,212.3,212.35,18502.0,177.8859,177.9362,177.8692,177.9111,18502.0
2015-07-22 12:40:00,212.32,212.37,212.24,212.37,16863.0,177.8859,177.9278,177.8189,177.9278,16863.0
2015-07-22 12:45:00,212.38,212.38,212.32,212.36,20555.0,177.9362,177.9362,177.8859,177.9194,20555.0
2015-07-22 12:50:00,212.34,212.39,212.32,212.37,7493.0,177.9027,177.9446,177.8859,177.9278,7493.0
2015-07-22 12:55:00,212.36,212.43,212.33,212.42,25575.0,177.9194,177.9781,177.8943,177.9697,25575.0
2015-07-22 13:00:00,212.42,212.55,212.4,212.53,22492.0,177.9697,178.0786,177.953,178.0619,22492.0
2015-07-22 13:05:00,212.54,212.54,212.44,212.47,20007.0,178.0702,178.0702,177.9865,178.0116,20007.0
2015-07-22 13:10:00,212.46,212.48,212.38,212.39,15527.0,178.0032,178.02,177.9362,177.9446,15527.0
2015-07-22 13:15:00,212.41,212.51,212.4,212.49,30867.0,177.9613,178.0451,177.953,178.0284,30867.0
2015-07-22 13:20:00,212.51,212.55,212.47,212.55,25070.0,178.0451,178.0786,178.0116,178.0786,25070.0
2015-07-22 13:25:00,212.54,212.56,212.48,212.5,15962.0,178.0702,178.087,178.02,178.0367,15962.0
2015-07-22 13:30:00,212.53,212.59,212.52,212.52,18276.0,178.0619,178.1121,178.0535,178.0535,18276.0
2015-07-22 13:35:00,212.52,212.58,212.5,212.56,13395.0,178.0535,178.1038,178.0367,178.087,13395.0
2015-07-22 13:40:00,212.58,212.6,212.54,212.6,23202.0,178.1038,178.1205,178.0702,178.1205,23202.0
2015-07-22 13:45:00,212.59,212.59,212.49,212.49,16127.0,178.1121,178.1121,178.0284,178.0284,16127.0
2015-07-22 13:50:00,212.48,212.49,212.43,212.49,20943.0,178.02,178.0284,177.9781,178.0284,20943.0
2015-07-22 13:55:00,212.49,212.55,212.46,212.53,18721.0,178.0284,178.0786,178.0032,178.0619,18721.0
2015-07-22 14:00:00,212.51,212.56,212.47,212.47,21438.0,178.0451,178.087,178.0116,178.0116,21438.0
2015-07-22 14:05:00,212.47,212.48,212.43,212.44,19773.0,178.0116,178.02,177.9781,177.9865,19773.0
2015-07-22 14:10:00,212.45,212.48,212.42,212.47,18077.0,177.9948,178.02,177.9697,178.0116,18077.0
2015-07-22 14:15:00,212.46,212.64,212.45,212.64,31346.0,178.0032,178.154,177.9948,178.154,31346.0
2015-07-22 14:20:00,212.64,212.71,212.64,212.69,22462.0,178.154,178.2127,178.154,178.1959,22462.0
2015-07-22 14:25:00,212.69,212.71,212.63,212.64,99952.0,178.1959,178.2127,178.1456,178.154,99952.0
2015-07-22 14:30:00,212.66,212.71,212.63,212.71,22525.0,178.1708,178.2127,178.1456,178.2127,22525.0
2015-07-22 14:35:00,212.7,212.75,212.68,212.71,57524.0,178.2043,178.2462,178.1875,178.2127,57524.0
2015-07-22 14:40:00,212.71,212.72,212.57,212.63,39192.0,178.2127,178.2211,178.0954,178.1456,39192.0
2015-07-22 14:45:00,212.64,212.69,212.63,212.65,12449.0,178.154,178.1959,178.1456,178.1624,12449.0
2015-07-22 14:50:00,212.66,212.68,212.58,212.65,37551.0,178.1708,178.1875,178.1038,178.1624,37551.0
2015-07-22 14:55:00,212.67,212.77,212.66,212.75,28037.0,178.1792,178.2629,178.1708,178.2462,28037.0
2015-07-22 15:00:00,212.73,212.78,212.71,212.75,39743.0,178.2294,178.2713,178.2127,178.2462,39743.0
2015-07-22 15:05:00,212.75,212.75,212.71,212.71,25524.0,178.2462,178.2462,178.2127,178.2127,25524.0
2015-07-22 15:10:00,212.71,212.71,212.48,212.49,22403.0,178.2127,178.2127,178.02,178.0284,22403.0
2015-07-22 15:15:00,212.48,212.53,212.43,212.52,18644.0,178.02,178.0619,177.9781,178.0535,18644.0
2015-07-22 15:20:00,212.51,212.59,212.5,212.56,19926.0,178.0451,178.1121,178.0367,178.087,19926.0
2015-07-22 15:25:00,212.55,212.57,212.45,212.48,28805.0,178.0786,178.0954,177.9948,178.02,28805.0
2015-07-22 15:30:00,212.48,212.49,212.36,212.4,36019.0,178.02,178.0284,177.9194,177.953,36019.0
2015-07-22 15:35:00,212.42,212.43,212.29,212.29,22597.0,177.9697,177.9781,177.8608,177.8608,22597.0
2015-07-22 15:40:00,212.26,212.27,212.18,212.26,29582.0,177.8357,177.844,177.7686,177.8357,29582.0
2015-07-22 15:45:00,212.25,212.36,212.21,212.33,33788.0,177.8273,177.9194,177.7938,177.8943,33788.0
2015-07-22 15:50:00,212.36,212.4,212.33,212.37,32011.0,177.9194,177.953,177.8943,177.9278,32011.0
2015-07-22 15:55:00,212.37,212.63,212.37,212.61,140121.0,177.9278,178.1456,177.9278,178.1289,140121.0
2015-07-23 09:30:00,212.83,212.9,212.66,212.7,72480.0,178.3132,178.3719,178.1708,178.2043,72480.0
2015-07-23 09:35:00,212.78,212.87,212.6,212.68,53134.0,178.2713,178.3467,178.1205,178.1875,53134.0
2015-07-23 09:40:00,212.61,212.62,212.35,212.47,34536.0,178.1289,178.1373,177.9111,178.0116,34536.0
2015-07-23 09:45:00,212.46,212.55,212.39,212.55,48174.0,178.0032,178.0786,177.9446,178.0786,48174.0
2015-07-23 09:50:00,212.53,212.54,212.33,212.44,33047.0,178.0619,178.0702,177.8943,177.9865,33047.0
2015-07-23 09:55:00,212.48,212.49,212.34,212.44,20672.0,178.02,178.0284,177.9027,177.9865,20672.0
2015-07-23 10:00:00,212.44,212.53,212.34,212.43,26413.0,177.9865,178.0619,177.9027,177.9781,26413.0
2015-07-23 10:05:00,212.4,212.55,212.32,212.55,27808.0,177.953,178.0786,177.8859,178.0786,27808.0
2015-07-23 10:10:00,212.53,212.63,212.5,212.6,34089.0,178.0619,178.1456,178.0367,178.1205,34089.0
2015-07-23 10:15:00,212.6,212.69,212.55,212.63,18848.0,178.1205,178.1959,178.0786,178.1456,18848.0
2015-07-23 10:20:00,212.63,212.72,212.61,212.66,14340.0,178.1456,178.2211,178.1289,178.1708,14340.0
2015-07-23 10:25:00,212.66,212.8,212.62,212.78,23059.0,178.1708,178.2881,178.1373,178.2713,23059.0
2015-07-23 10:30:00,212.8,212.83,212.7,212.77,22925.0,178.2881,178.3132,178.2043,178.2629,22925.0
2015-07-23 10:35:00,212.78,212.87,212.7,212.8,28710.0,178.2713,178.3467,178.2043,178.2881,28710.0
2015-07-23 10:40:00,212.78,212.91,212.7,212.73,14379.0,178.2713,178.3802,178.2043,178.2294,14379.0
2015-07-23 10:45:00,212.73,212.76,212.65,212.66,27171.0,178.2294,178.2546,178.1624,178.1708,27171.0
2015-07-23 10:50:00,212.65,212.72,212.64,212.69,21889.0,178.1624,178.2211,178.154,178.1959,21889.0
2015-07-23 10:55:00,212.69,212.75,212.69,212.72,32963.0,178.1959,178.2462,178.1959,178.2211,32963.0
2015-07-23 11:00:00,212.73,212.77,212.69,212.77,30239.0,178.2294,178.2629,178.1959,178.2629,30239.0
2015-07-23 11:05:00,212.74,212.76,212.68,212.69,29602.0,178.2378,178.2546,178.1875,178.1959,29602.0
2015-07-23 11:10:00,212.69,212.72,212.59,212.62,30907.0,178.1959,178.2211,178.1121,178.1373,30907.0
2015-07-23 11:15:00,212.61,212.61,212.41,212.44,29476.0,178.1289,178.1289,177.9613,177.9865,29476.0
2015-07-23 11:20:00,212.43,212.47,212.41,212.45,19375.0,177.9781,178.0116,177.9613,177.9948,19375.0
2015-07-23 11:25:00,212.44,212.44,212.22,212.27,38958.0,177.9865,177.9865,177.8021,177.844,38958.0
2015-07-23 11:30:00,212.26,212.31,212.21,212.26,27883.0,177.8357,177.8775,177.7938,177.8357,27883.0
2015-07-23 11:35:00,212.26,212.28,212.08,212.09,66833.0,177.8357,177.8524,177.6848,177.6932,66833.0
2015-07-23 11:40:00,212.11,212.12,212.01,212.09,66865.0,177.71,177.7184,177.6262,177.6932,66865.0
2015-07-23 11:45:00,212.09,212.1,211.95,211.97,55210.0,177.6932,177.7016,177.5759,177.5927,55210.0
2015-07-23 11:50:00,211.97,211.97,211.8,211.83,49279.0,177.5927,177.5927,177.4503,177.4754,49279.0
2015-07-23 11:55:00,211.84,211.88,211.72,211.81,42161.0,177.4838,177.5173,177.3832,177.4586,42161.0
2015-07-23 12:00:00,211.79,211.83,211.58,211.65,96262.0,177.4419,177.4754,177.2659,177.3246,96262.0
2015-07-23 12:05:00,211.65,211.66,211.54,211.66,47540.0,177.3246,177.333,177.2324,177.333,47540.0
2015-07-23 12:10:00,211.66,211.67,211.49,211.54,23588.0,177.333,177.3413,177.1905,177.2324,23588.0
2015-07-23 12:15:00,211.54,211.57,211.42,211.47,78013.0,177.2324,177.2576,177.1319,177.1738,78013.0
2015-07-23 12:20:00,211.46,211.59,211.42,211.54,33892.0,177.1654,177.2743,177.1319,177.2324,33892.0
2015-07-23 12:25:00,211.55,211.64,211.51,211.58,30415.0,177.2408,177.3162,177.2073,177.2659,30415.0
2015-07-23 12:30:00,211.56,211.64,211.51,211.61,9190.0,177.2492,177.3162,177.2073,177.2911,9190.0
2015-07-23 12:35:00,211.6,211.67,211.58,211.65,8255.0,177.2827,177.3413,177.2659,177.3246,8255.0
2015-07-23 12:40:00,211.65,211.67,211.62,211.66,30101.0,177.3246,177.3413,177.2995,177.333,30101.0
2015-07-23 12:45:00,211.67,211.67,211.49,211.49,7755.0,177.3413,177.3413,177.1905,177.1905,7755.0
2015-07-23 12:50:00,211.5,211.56,211.46,211.52,15638.0,177.1989,177.2492,177.1654,177.2157,15638.0
2015-07-23 12:55:00,211.55,211.65,211.51,211.6,11929.0,177.2408,177.3246,177.2073,177.2827,11929.0
2015-07-23 13:00:00,211.61,211.65,211.56,211.63,19554.0,177.2911,177.3246,177.2492,177.3078,19554.0
2015-07-23 13:05:00,211.61,211.71,211.61,211.71,21863.0,177.2911,177.3749,177.2911,177.3749,21863.0
2015-07-23 13:10:00,211.69,211.69,211.58,211.61,18117.0,177.3581,177.3581,177.2659,177.2911,18117.0
2015-07-23 13:15:00,211.6,211.65,211.55,211.63,14946.0,177.2827,177.3246,177.2408,177.3078,14946.0
2015-07-23 13:20:00,211.62,211.63,211.52,211.53,8604.0,177.2995,177.3078,177.2157,177.224,8604.0
2015-07-23 13:25:00,211.53,211.63,211.43,211.58,20664.0,177.224,177.3078,177.1403,177.2659,20664.0
2015-07-23 13:30:00,211.59,211.64,211.56,211.56,15215.0,177.2743,177.3162,177.2492,177.2492,15215.0
2015-07-23 13:35:00,211.56,211.57,211.47,211.55,11312.0,177.2492,177.2576,177.1738,177.2408,11312.0
2015-07-23 13:40:00,211.57,211.64,211.53,211.63,36170.0,177.2576,177.3162,177.224,177.3078,36170.0
2015-07-23 13:45:00,211.62,211.8,211.61,211.79,28782.0,177.2995,177.4503,177.2911,177.4419,28782.0
2015-07-23 13:50:00,211.78,211.96,211.73,211.96,26420.0,177.4335,177.5843,177.3916,177.5843,26420.0
2015-07-23 13:55:00,211.94,212.03,211.9,211.97,67773.0,177.5676,177.643,177.534,177.5927,67773.0
2015-07-23 14:00:00,211.97,211.98,211.88,211.9,14262.0,177.5927,177.6011,177.5173,177.534,14262.0
2015-07-23 14:05:00,211.89,211.89,211.82,211.84,22291.0,177.5257,177.5257,177.467,177.4838,22291.0
2015-07-23 14:10:00,211.84,211.86,211.72,211.79,18037.0,177.4838,177.5005,177.3832,177.4419,18037.0
2015-07-23 14:15:00,211.79,211.86,211.76,211.83,23447.0,177.4419,177.5005,177.4167,177.4754,23447.0
2015-07-23 14:20:00,211.82,211.85,211.71,211.75,15552.0,177.467,177.4921,177.3749,177.4084,15552.0
2015-07-23 14:25:00,211.76,211.79,211.65,211.78,39085.0,177.4167,177.4419,177.3246,177.4335,39085.0
2015-07-23 14:30:00,211.77,211.84,211.74,211.8,23505.0,177.4251,177.4838,177.4,177.4503,23505.0
2015-07-23 14:35:00,211.81,211.92,211.75,211.92,19636.0,177.4586,177.5508,177.4084,177.5508,19636.0
2015-07-23 14:40:00,211.93,211.94,211.85,211.86,14766.0,177.5592,177.5676,177.4921,177.5005,14766.0
2015-07-23 14:45:00,211.87,211.88,211.73,211.75,20313.0,177.5089,177.5173,177.3916,177.4084,20313.0
2015-07-23 14:50:00,211.77,211.79,211.42,211.46,63097.0,177.4251,177.4419,177.1319,177.1654,63097.0
2015-07-23 14:55:00,211.46,211.53,211.35,211.46,41428.0,177.1654,177.224,177.0732,177.1654,41428.0
2015-07-23 15:00:00,211.45,211.45,211.3,211.34,30685.0,177.157,177.157,177.0313,177.0649,30685.0
2015-07-23 15:05:00,211.35,211.35,211.23,211.26,27644.0,177.0732,177.0732,176.9727,176.9978,27644.0
2015-07-23 15:10:00,211.29,211.3,211.04,211.1,74470.0,177.023,177.0313,176.8135,176.8638,74470.0
2015-07-23 15:15:00,211.09,211.19,211.06,211.15,27052.0,176.8554,176.9392,176.8303,176.9057,27052.0
2015-07-23 15:20:00,211.14,211.22,211.1,211.2,21506.0,176.8973,176.9643,176.8638,176.9476,21506.0
2015-07-23 15:25:00,211.21,211.22,211.12,211.22,24658.0,176.9559,176.9643,176.8805,176.9643,24658.0
2015-07-23 15:30:00,211.23,211.24,211.09,211.12,23140.0,176.9727,176.9811,176.8554,176.8805,23140.0
2015-07-23 15:35:00,211.11,211.32,211.08,211.32,26892.0,176.8722,177.0481,176.847,177.0481,26892.0
2015-07-23 15:40:00,211.33,211.45,211.31,211.32,36929.0,177.0565,177.157,177.0397,177.0481,36929.0
2015-07-23 15:45:00,211.28,211.4,211.21,211.4,33750.0,177.0146,177.1151,176.9559,177.1151,33750.0
2015-07-23 15:50:00,211.38,211.38,211.22,211.26,25292.0,177.0984,177.0984,176.9643,176.9978,25292.0
2015-07-23 15:55:00,211.27,211.5,211.24,211.43,175511.0,177.0062,177.1989,176.9811,177.1403,175511.0
2015-07-24 09:30:00,211.56,211.64,211.14,211.24,84709.0,177.2492,177.3162,176.8973,176.9811,84709.0
2015-07-24 09:35:00,211.22,211.23,211.02,211.13,55054.0,176.9643,176.9727,176.7968,176.8889,55054.0
2015-07-24 09:40:00,211.11,211.2,211.06,211.13,84806.0,176.8722,176.9476,176.8303,176.8889,84806.0
2015-07-24 09:45:00,211.13,211.23,211.13,211.21,50911.0,176.8889,176.9727,176.8889,176.9559,50911.0
2015-07-24 09:50:00,211.23,211.49,211.23,211.49,26632.0,176.9727,177.1905,176.9727,177.1905,26632.0
2015-07-24 09:55:00,211.5,211.5,211.35,211.35,28596.0,177.1989,177.1989,177.0732,177.0732,28596.0
2015-07-24 10:00:00,211.37,211.37,211.12,211.2,42216.0,177.09,177.09,176.8805,176.9476,42216.0
2015-07-24 10:05:00,211.21,211.4,211.21,211.38,19099.0,176.9559,177.1151,176.9559,177.0984,19099.0
2015-07-24 10:10:00,211.37,211.37,211.15,211.18,18795.0,177.09,177.09,176.9057,176.9308,18795.0
2015-07-24 10:15:00,211.18,211.18,210.93,210.98,46659.0,176.9308,176.9308,176.7214,176.7632,46659.0
2015-07-24 10:20:00,210.95,210.95,210.8,210.83,45634.0,176.7381,176.7381,176.6124,176.6376,45634.0
2015-07-24 10:25:00,210.83,210.87,210.72,210.82,27295.0,176.6376,176.6711,176.5454,176.6292,27295.0
2015-07-24 10:30:00,210.82,210.82,210.58,210.63,28948.0,176.6292,176.6292,176.4281,176.47,28948.0
2015-07-24 10:35:00,210.6,210.73,210.6,210.71,23244.0,176.4449,176.5538,176.4449,176.537,23244.0
2015-07-24 10:40:00,210.7,210.71,210.61,210.7,36657.0,176.5287,176.537,176.4533,176.5287,36657.0
2015-07-24 10:45:00,210.67,210.67,210.57,210.64,37697.0,176.5035,176.5035,176.4197,176.4784,37697.0
2015-07-24 10:50:00,210.65,210.73,210.64,210.66,28012.0,176.4868,176.5538,176.4784,176.4951,28012.0
2015-07-24 10:55:00,210.63,210.66,210.5,210.51,36761.0,176.47,176.4951,176.3611,176.3695,36761.0
2015-07-24 11:00:00,210.5,210.65,210.46,210.65,13955.0,176.3611,176.4868,176.3276,176.4868,13955.0
2015-07-24 11:05:00,210.65,210.68,210.56,210.58,11003.0,176.4868,176.5119,176.4114,176.4281,11003.0
2015-07-24 11:10:00,210.57,210.58,210.41,210.46,564307.0,176.4197,176.4281,176.2857,176.3276,564307.0
2015-07-24 11:15:00,210.46,210.56,210.4,210.55,25668.0,176.3276,176.4114,176.2773,176.403,25668.0
2015-07-24 11:20:00,210.57,210.62,210.53,210.58,32250.0,176.4197,176.4616,176.3862,176.4281,32250.0
2015-07-24 11:25:00,210.59,210.69,210.58,210.64,20842.0,176.4365,176.5203,176.4281,176.4784,20842.0
2015-07-24 11:30:00,210.67,210.74,210.58,210.58,22322.0,176.5035,176.5622,176.4281,176.4281,22322.0
2015-07-24 11:35:00,210.62,210.65,210.56,210.64,12088.0,176.4616,176.4868,176.4114,176.4784,12088.0
2015-07-24 11:40:00,210.64,210.69,210.6,210.62,17529.0,176.4784,176.5203,176.4449,176.4616,17529.0
2015-07-24 11:45:00,210.59,210.62,210.54,210.56,14744.0,176.4365,176.4616,176.3946,176.4114,14744.0
2015-07-24 11:50:00,210.58,210.61,210.46,210.51,20978.0,176.4281,176.4533,176.3276,176.3695,20978.0
2015-07-24 11:55:00,210.49,210.5,210.42,210.49,14389.0,176.3527,176.3611,176.2941,176.3527,14389.0
2015-07-24 12:00:00,210.5,210.52,210.41,210.42,9331.0,176.3611,176.3778,176.2857,176.2941,9331.0
2015-07-24 12:05:00,210.41,210.48,210.37,210.42,15883.0,176.2857,176.3443,176.2522,176.2941,15883.0
2015-07-24 12:10:00,210.4,210.45,210.38,210.43,65175.0,176.2773,176.3192,176.2606,176.3024,65175.0
2015-07-24 12:15:00,210.43,210.43,210.3,210.36,28802.0,176.3024,176.3024,176.1935,176.2438,28802.0
2015-07-24 12:20:00,210.4,210.42,210.28,210.29,15220.0,176.2773,176.2941,176.1768,176.1852,15220.0
2015-07-24 12:25:00,210.3,210.33,210.24,210.29,50581.0,176.1935,176.2187,176.1433,176.1852,50581.0
2015-07-24 12:30:00,210.31,210.33,210.25,210.3,57029.0,176.2019,176.2187,176.1516,176.1935,57029.0
2015-07-24 12:35:00,210.31,210.33,210.24,210.24,29684.0,176.2019,176.2187,176.1433,176.1433,29684.0
2015-07-24 12:40:00,210.25,210.26,210.15,210.21,24465.0,176.1516,176.16,176.0679,176.1181,24465.0
2015-07-24 12:45:00,210.22,210.22,210.04,210.1,24827.0,176.1265,176.1265,175.9757,176.026,24827.0
2015-07-24 12:50:00,210.09,210.1,209.98,209.98,14326.0,176.0176,176.026,175.9254,175.9254,14326.0
2015-07-24 12:55:00,210.0,210.02,209.9,209.92,13417.0,175.9422,175.9589,175.8584,175.8752,13417.0
2015-07-24 13:00:00,209.9,210.08,209.9,210.06,8595.0,175.8584,176.0092,175.8584,175.9925,8595.0
2015-07-24 13:05:00,210.06,210.07,209.95,209.98,9975.0,175.9925,176.0008,175.9003,175.9254,9975.0
2015-07-24 13:10:00,210.01,210.02,209.85,209.87,26273.0,175.9506,175.9589,175.8165,175.8333,26273.0
2015-07-24 13:15:00,209.86,209.9,209.8,209.9,18637.0,175.8249,175.8584,175.7746,175.8584,18637.0
2015-07-24 13:20:00,209.89,209.94,209.84,209.94,27708.0,175.85,175.8919,175.8081,175.8919,27708.0
2015-07-24 13:25:00,209.91,209.97,209.82,209.85,30905.0,175.8668,175.917,175.7914,175.8165,30905.0
2015-07-24 13:30:00,209.84,209.85,209.73,209.77,15369.0,175.8081,175.8165,175.716,175.7495,15369.0
2015-07-24 13:35:00,209.76,209.76,209.6,209.63,33568.0,175.7411,175.7411,175.6071,175.6322,33568.0
2015-07-24 13:40:00,209.63,209.65,209.37,209.39,75539.0,175.6322,175.6489,175.4144,175.4311,75539.0
2015-07-24 13:45:00,209.37,209.51,209.22,209.46,137240.0,175.4144,175.5317,175.2887,175.4898,137240.0
2015-07-24 13:50:00,209.46,209.57,209.45,209.51,43742.0,175.4898,175.5819,175.4814,175.5317,43742.0
2015-07-24 13:55:00,209.49,209.67,209.44,209.58,34810.0,175.5149,175.6657,175.473,175.5903,34810.0
2015-07-24 14:00:00,209.57,209.61,209.41,209.49,22384.0,175.5819,175.6154,175.4479,175.5149,22384.0
2015-07-24 14:05:00,209.47,209.49,209.35,209.37,14862.0,175.4981,175.5149,175.3976,175.4144,14862.0
2015-07-24 14:10:00,209.36,209.47,209.29,209.29,65120.0,175.406,175.4981,175.3473,175.3473,65120.0
2015-07-24 14:15:00,209.29,209.29,209.1,209.15,46682.0,175.3473,175.3473,175.1881,175.23,46682.0
2015-07-24 14:20:00,209.15,209.16,209.0,209.12,37273.0,175.23,175.2384,175.1044,175.2049,37273.0
2015-07-24 14:25:00,209.13,209.29,209.12,209.23,41763.0,175.2133,175.3473,175.2049,175.2971,41763.0
2015-07-24 14:30:00,209.23,209.28,209.11,209.11,16642.0,175.2971,175.339,175.1965,175.1965,16642.0
2015-07-24 14:35:00,209.11,209.11,208.99,209.08,39749.0,175.1965,175.1965,175.096,175.1714,39749.0
2015-07-24 14:40:00,209.13,209.16,209.04,209.13,9883.0,175.2133,175.2384,175.1379,175.2133,9883.0
2015-07-24 14:45:00,209.12,209.19,209.05,209.05,13888.0,175.2049,175.2635,175.1463,175.1463,13888.0
2015-07-24 14:50:00,209.07,209.09,208.86,208.92,31670.0,175.163,175.1798,174.9871,175.0373,31670.0
2015-07-24 14:55:00,208.94,209.18,208.93,209.18,21274.0,175.0541,175.2552,175.0457,175.2552,21274.0
2015-07-24 15:00:00,209.15,209.3,209.02,209.3,25197.0,175.23,175.3557,175.1211,175.3557,25197.0
2015-07-24 15:05:00,209.31,209.39,209.25,209.36,41225.0,175.3641,175.4311,175.3138,175.406,41225.0
2015-07-24 15:10:00,209.38,209.46,209.36,209.43,26503.0,175.4227,175.4898,175.406,175.4646,26503.0
2015-07-24 15:15:00,209.37,209.45,209.3,209.42,44395.0,175.4144,175.4814,175.3557,175.4562,44395.0
2015-07-24 15:20:00,209.41,209.47,209.3,209.32,19549.0,175.4479,175.4981,175.3557,175.3725,19549.0
2015-07-24 15:25:00,209.33,209.4,209.07,209.07,61213.0,175.3808,175.4395,175.163,175.163,61213.0
2015-07-24 15:30:00,209.09,209.2,209.0,209.11,142663.0,175.1798,175.2719,175.1044,175.1965,142663.0
2015-07-24 15:35:00,209.11,209.12,209.0,209.0,43700.0,175.1965,175.2049,175.1044,175.1044,43700.0
2015-07-24 15:40:00,209.0,209.1,208.96,209.07,32740.0,175.1044,175.1881,175.0708,175.163,32740.0
2015-07-24 15:45:00,209.09,209.35,209.08,209.28,56432.0,175.1798,175.3976,175.1714,175.339,56432.0
2015-07-24 15:50:00,209.27,209.35,209.2,209.33,66855.0,175.3306,175.3976,175.2719,175.3808,66855.0
2015-07-24 15:55:00,209.34,209.34,209.13,209.23,106282.0,175.3892,175.3892,175.2133,175.2971,106282.0
2015-07-27 09:30:00,208.18,208.33,207.9,207.96,100274.0,174.4174,174.543,174.1828,174.233,100274.0
2015-07-27 09:35:00,207.89,207.89,207.6,207.71,91974.0,174.1744,174.1744,173.9314,174.0236,91974.0
2015-07-27 09:40:00,207.71,207.79,207.52,207.65,55246.0,174.0236,174.0906,173.8644,173.9733,55246.0
2015-07-27 09:45:00,207.66,207.81,207.51,207.81,192988.0,173.9817,174.1074,173.856,174.1074,192988.0
2015-07-27 09:50:00,207.78,208.12,207.75,208.09,53135.0,174.0822,174.3671,174.0571,174.3419,53135.0
2015-07-27 09:55:00,208.1,208.2,208.03,208.14,41468.0,174.3503,174.4341,174.2917,174.3838,41468.0
2015-07-27 10:00:00,208.14,208.15,207.76,207.76,38728.0,174.3838,174.3922,174.0655,174.0655,38728.0
2015-07-27 10:05:00,207.77,207.87,207.66,207.74,76305.0,174.0738,174.1576,173.9817,174.0487,76305.0
2015-07-27 10:10:00,207.74,208.07,207.74,208.07,61558.0,174.0487,174.3252,174.0487,174.3252,61558.0
2015-07-27 10:15:00,208.07,208.38,208.03,208.36,28426.0,174.3252,174.5849,174.2917,174.5682,28426.0
2015-07-27 10:20:00,208.39,208.4,208.01,208.02,108720.0,174.5933,174.6017,174.2749,174.2833,108720.0
2015-07-27 10:25:00,208.0,208.21,207.94,208.13,22409.0,174.2665,174.4425,174.2163,174.3755,22409.0
2015-07-27 10:30:00,208.15,208.59,208.13,208.54,41851.0,174.3922,174.7609,174.3755,174.719,41851.0
2015-07-27 10:35:00,208.52,208.76,208.46,208.73,113243.0,174.7022,174.9033,174.6519,174.8782,113243.0
2015-07-27 10:40:00,208.74,208.8,208.61,208.67,100677.0,174.8865,174.9368,174.7776,174.8279,100677.0
2015-07-27 10:45:00,208.68,208.79,208.47,208.52,26843.0,174.8363,174.9284,174.6603,174.7022,26843.0
2015-07-27 10:50:00,208.49,208.54,208.37,208.39,12467.0,174.6771,174.719,174.5765,174.5933,12467.0
2015-07-27 10:55:00,208.4,208.49,208.36,208.44,21226.0,174.6017,174.6771,174.5682,174.6352,21226.0
2015-07-27 11:00:00,208.41,208.58,208.33,208.53,38656.0,174.61,174.7525,174.543,174.7106,38656.0
2015-07-27 11:05:00,208.57,208.72,208.57,208.59,39501.0,174.7441,174.8698,174.7441,174.7609,39501.0
2015-07-27 11:10:00,208.57,208.62,208.29,208.29,81913.0,174.7441,174.786,174.5095,174.5095,81913.0
2015-07-27 11:15:00,208.3,208.42,208.12,208.23,114070.0,174.5179,174.6184,174.3671,174.4592,114070.0
2015-07-27 11:20:00,208.24,208.33,208.06,208.32,235913.0,174.4676,174.543,174.3168,174.5346,235913.0
2015-07-27 11:25:00,208.31,208.44,208.21,208.21,21609.0,174.5263,174.6352,174.4425,174.4425,21609.0
2015-07-27 11:30:00,208.19,208.3,208.04,208.07,16943.0,174.4257,174.5179,174.3001,174.3252,16943.0
2015-07-27 11:35:00,208.1,208.18,208.01,208.14,12597.0,174.3503,174.4174,174.2749,174.3838,12597.0
2015-07-27 11:40:00,208.15,208.25,208.06,208.06,39461.0,174.3922,174.476,174.3168,174.3168,39461.0
2015-07-27 11:45:00,208.09,208.24,208.0,208.16,143304.0,174.3419,174.4676,174.2665,174.4006,143304.0
2015-07-27 11:50:00,208.08,208.23,208.08,208.21,20038.0,174.3336,174.4592,174.3336,174.4425,20038.0
2015-07-27 11:55:00,208.25,208.4,208.15,208.34,18035.0,174.476,174.6017,174.3922,174.5514,18035.0
2015-07-27 12:00:00,208.32,208.38,208.23,208.24,33144.0,174.5346,174.5849,174.4592,174.4676,33144.0
2015-07-27 12:05:00,208.22,208.28,208.08,208.17,27331.0,174.4509,174.5011,174.3336,174.409,27331.0
2015-07-27 12:10:00,208.15,208.2,208.04,208.05,13215.0,174.3922,174.4341,174.3001,174.3084,13215.0
2015-07-27 12:15:00,208.05,208.16,208.02,208.13,17643.0,174.3084,174.4006,174.2833,174.3755,17643.0
2015-07-27 12:20:00,208.14,208.27,208.13,208.27,26100.0,174.3838,174.4928,174.3755,174.4928,26100.0
2015-07-27 12:25:00,208.25,208.28,208.14,208.18,14965.0,174.476,174.5011,174.3838,174.4174,14965.0
2015-07-27 12:30:00,208.2,208.25,208.11,208.13,16708.0,174.4341,174.476,174.3587,174.3755,16708.0
2015-07-27 12:35:00,208.12,208.21,208.1,208.17,23497.0,174.3671,174.4425,174.3503,174.409,23497.0
2015-07-27 12:40:00,208.17,208.19,208.1,208.14,12981.0,174.409,174.4257,174.3503,174.3838,12981.0
2015-07-27 12:45:00,208.13,208.17,208.02,208.02,18840.0,174.3755,174.409,174.2833,174.2833,18840.0
2015-07-27 12:50:00,208.02,208.05,207.91,207.93,35529.0,174.2833,174.3084,174.1911,174.2079,35529.0
2015-07-27 12:55:00,207.92,207.98,207.89,207.98,25154.0,174.1995,174.2498,174.1744,174.2498,25154.0
2015-07-27 13:00:00,207.99,208.03,207.95,208.0,19973.0,174.2582,174.2917,174.2247,174.2665,19973.0
2015-07-27 13:05:00,208.0,208.12,207.98,208.08,19190.0,174.2665,174.3671,174.2498,174.3336,19190.0
2015-07-27 13:10:00,208.08,208.13,207.99,208.03,44476.0,174.3336,174.3755,174.2582,174.2917,44476.0
2015-07-27 13:15:00,208.02,208.08,207.98,207.98,10478.0,174.2833,174.3336,174.2498,174.2498,10478.0
2015-07-27 13:20:00,207.97,207.99,207.79,207.84,37675.0,174.2414,174.2582,174.0906,174.1325,37675.0
2015-07-27 13:25:00,207.89,207.92,207.82,207.92,20060.0,174.1744,174.1995,174.1157,174.1995,20060.0
2015-07-27 13:30:00,207.91,207.95,207.8,207.89,30196.0,174.1911,174.2247,174.099,174.1744,30196.0
2015-07-27 13:35:00,207.88,207.93,207.75,207.85,41967.0,174.166,174.2079,174.0571,174.1409,41967.0
2015-07-27 13:40:00,207.84,207.87,207.78,207.83,22334.0,174.1325,174.1576,174.0822,174.1241,22334.0
2015-07-27 13:45:00,207.85,208.0,207.85,207.97,9328.0,174.1409,174.2665,174.1409,174.2414,9328.0
2015-07-27 13:50:00,207.98,208.15,207.98,208.13,32277.0,174.2498,174.3922,174.2498,174.3755,32277.0
2015-07-27 13:55:00,208.18,208.19,208.05,208.1,16835.0,174.4174,174.4257,174.3084,174.3503,16835.0
2015-07-27 14:00:00,208.09,208.14,208.03,208.1,6940.0,174.3419,174.3838,174.2917,174.3503,6940.0
2015-07-27 14:05:00,208.11,208.22,208.05,208.07,21166.0,174.3587,174.4509,174.3084,174.3252,21166.0
2015-07-27 14:10:00,208.07,208.13,208.0,208.09,11656.0,174.3252,174.3755,174.2665,174.3419,11656.0
2015-07-27 14:15:00,208.09,208.38,208.08,208.3,176924.0,174.3419,174.5849,174.3336,174.5179,176924.0
2015-07-27 14:20:00,208.3,208.35,208.11,208.12,109715.0,174.5179,174.5598,174.3587,174.3671,109715.0
2015-07-27 14:25:00,208.12,208.21,208.08,208.13,77894.0,174.3671,174.4425,174.3336,174.3755,77894.0
2015-07-27 14:30:00,208.16,208.18,207.93,208.02,61286.0,174.4006,174.4174,174.2079,174.2833,61286.0
2015-07-27 14:35:00,208.01,208.18,207.95,208.17,125240.0,174.2749,174.4174,174.2247,174.409,125240.0
2015-07-27 14:40:00,208.14,208.24,208.05,208.05,48750.0,174.3838,174.4676,174.3084,174.3084,48750.0
2015-07-27 14:45:00,208.07,208.2,208.03,208.09,32733.0,174.3252,174.4341,174.2917,174.3419,32733.0
2015-07-27 14:50:00,208.1,208.16,208.0,208.02,32596.0,174.3503,174.4006,174.2665,174.2833,32596.0
2015-07-27 14:55:00,208.01,208.11,207.96,208.08,35425.0,174.2749,174.3587,174.233,174.3336,35425.0
2015-07-27 15:00:00,208.07,208.08,207.87,207.89,37413.0,174.3252,174.3336,174.1576,174.1744,37413.0
2015-07-27 15:05:00,207.87,207.99,207.83,207.9,24569.0,174.1576,174.2582,174.1241,174.1828,24569.0
2015-07-27 15:10:00,207.91,207.99,207.89,207.99,23467.0,174.1911,174.2582,174.1744,174.2582,23467.0
2015-07-27 15:15:00,208.01,208.01,207.8,207.85,45354.0,174.2749,174.2749,174.099,174.1409,45354.0
2015-07-27 15:20:00,207.85,207.96,207.84,207.91,38213.0,174.1409,174.233,174.1325,174.1911,38213.0
2015-07-27 15:25:00,207.92,207.94,207.74,207.76,97347.0,174.1995,174.2163,174.0487,174.0655,97347.0
2015-07-27 15:30:00,207.76,207.8,207.64,207.73,53261.0,174.0655,174.099,173.9649,174.0403,53261.0
2015-07-27 15:35:00,207.73,207.78,207.64,207.7,22040.0,174.0403,174.0822,173.9649,174.0152,22040.0
2015-07-27 15:40:00,207.71,207.72,207.61,207.62,36419.0,174.0236,174.032,173.9398,173.9482,36419.0
2015-07-27 15:45:00,207.6,207.77,207.55,207.77,65170.0,173.9314,174.0738,173.8895,174.0738,65170.0
2015-07-27 15:50:00,207.75,207.75,207.64,207.68,61588.0,174.0571,174.0571,173.9649,173.9984,61588.0
2015-07-27 15:55:00,207.66,208.05,207.66,208.0,320740.0,173.9817,174.3084,173.9817,174.2665,320740.0
2015-07-28 09:30:00,209.06,209.08,208.69,208.69,73596.0,175.1546,175.1714,174.8446,174.8446,73596.0
2015-07-28 09:35:00,208.69,208.84,208.55,208.63,87223.0,174.8446,174.9703,174.7273,174.7944,87223.0
2015-07-28 09:40:00,208.59,208.67,208.41,208.62,101816.0,174.7609,174.8279,174.61,174.786,101816.0
2015-07-28 09:45:00,208.65,208.65,208.37,208.4,46479.0,174.8111,174.8111,174.5765,174.6017,46479.0
2015-07-28 09:50:00,208.4,208.67,208.2,208.66,117810.0,174.6017,174.8279,174.4341,174.8195,117810.0
2015-07-28 09:55:00,208.66,208.74,208.58,208.74,34550.0,174.8195,174.8865,174.7525,174.8865,34550.0
2015-07-28 10:00:00,208.73,208.77,208.5,208.53,72990.0,174.8782,174.9117,174.6855,174.7106,72990.0
2015-07-28 10:05:00,208.57,208.57,208.26,208.33,102903.0,174.7441,174.7441,174.4844,174.543,102903.0
2015-07-28 10:10:00,208.36,208.56,208.32,208.54,100191.0,174.5682,174.7357,174.5346,174.719,100191.0
2015-07-28 10:15:00,208.55,208.55,208.2,208.21,66261.0,174.7273,174.7273,174.4341,174.4425,66261.0
2015-07-28 10:20:00,208.21,208.35,208.12,208.31,52212.0,174.4425,174.5598,174.3671,174.5263,52212.0
2015-07-28 10:25:00,208.28,208.28,208.07,208.13,53799.0,174.5011,174.5011,174.3252,174.3755,53799.0
2015-07-28 10:30:00,208.12,208.37,208.11,208.27,34996.0,174.3671,174.5765,174.3587,174.4928,34996.0
2015-07-28 10:35:00,208.32,208.45,208.3,208.36,15845.0,174.5346,174.6436,174.5179,174.5682,15845.0
2015-07-28 10:40:00,208.55,208.67,208.48,208.67,59217.0,174.7273,174.8279,174.6687,174.8279,59217.0
2015-07-28 10:45:00,208.68,208.74,208.63,208.64,17573.0,174.8363,174.8865,174.7944,174.8027,17573.0
2015-07-28 10:50:00,208.61,208.85,208.58,208.85,34204.0,174.7776,174.9787,174.7525,174.9787,34204.0
2015-07-28 10:55:00,208.86,209.02,208.86,209.01,34055.0,174.9871,175.1211,174.9871,175.1127,34055.0
2015-07-28 11:00:00,209.01,209.06,208.97,209.02,27021.0,175.1127,175.1546,175.0792,175.1211,27021.0
2015-07-28 11:05:00,209.14,209.16,209.02,209.06,25954.0,175.2217,175.2384,175.1211,175.1546,25954.0
2015-07-28 11:10:00,209.07,209.22,209.07,209.15,73917.0,175.163,175.2887,175.163,175.23,73917.0
2015-07-28 11:15:00,209.14,209.17,209.03,209.08,32408.0,175.2217,175.2468,175.1295,175.1714,32408.0
2015-07-28 11:20:00,209.07,209.07,208.97,209.04,20355.0,175.163,175.163,175.0792,175.1379,20355.0
2015-07-28 11:25:00,209.05,209.29,209.02,209.25,25011.0,175.1463,175.3473,175.1211,175.3138,25011.0
2015-07-28 11:30:00,209.3,209.43,209.27,209.33,21109.0,175.3557,175.4646,175.3306,175.3808,21109.0
2015-07-28 11:35:00,209.35,209.38,209.28,209.34,11765.0,175.3976,175.4227,175.339,175.3892,11765.0
2015-07-28 11:40:00,209.37,209.47,209.35,209.38,13023.0,175.4144,175.4981,175.3976,175.4227,13023.0
2015-07-28 11:45:00,209.39,209.54,209.39,209.49,23506.0,175.4311,175.5568,175.4311,175.5149,23506.0
2015-07-28 11:50:00,209.49,209.51,209.43,209.44,11632.0,175.5149,175.5317,175.4646,175.473,11632.0
2015-07-28 11:55:00,209.44,209.49,209.4,209.49,32866.0,175.473,175.5149,175.4395,175.5149,32866.0
2015-07-28 12:00:00,209.51,209.64,209.5,209.59,34720.0,175.5317,175.6406,175.5233,175.5987,34720.0
2015-07-28 12:05:00,209.6,209.69,209.6,209.65,29790.0,175.6071,175.6825,175.6071,175.6489,29790.0
2015-07-28 12:10:00,209.62,209.64,209.57,209.57,7877.0,175.6238,175.6406,175.5819,175.5819,7877.0
2015-07-28 12:15:00,209.57,209.82,209.57,209.81,54354.0,175.5819,175.7914,175.5819,175.783,54354.0
2015-07-28 12:20:00,209.81,209.87,209.8,209.87,43010.0,175.783,175.8333,175.7746,175.8333,43010.0
2015-07-28 12:25:00,209.85,209.92,209.8,209.89,25561.0,175.8165,175.8752,175.7746,175.85,25561.0
2015-07-28 12:30:00,209.92,209.93,209.84,209.85,22250.0,175.8752,175.8835,175.8081,175.8165,22250.0
2015-07-28 12:35:00,209.86,209.86,209.76,209.8,13320.0,175.8249,175.8249,175.7411,175.7746,13320.0
2015-07-28 12:40:00,209.77,209.84,209.76,209.84,13309.0,175.7495,175.8081,175.7411,175.8081,13309.0
2015-07-28 12:45:00,209.89,209.91,209.83,209.86,14581.0,175.85,175.8668,175.7998,175.8249,14581.0
2015-07-28 12:50:00,209.86,209.91,209.83,209.91,17925.0,175.8249,175.8668,175.7998,175.8668,17925.0
2015-07-28 12:55:00,209.89,209.92,209.84,209.86,25377.0,175.85,175.8752,175.8081,175.8249,25377.0
2015-07-28 13:00:00,209.86,209.89,209.81,209.89,8865.0,175.8249,175.85,175.783,175.85,8865.0
2015-07-28 13:05:00,209.89,210.15,209.89,210.13,67674.0,175.85,176.0679,175.85,176.0511,67674.0
2015-07-28 13:10:00,210.14,210.19,210.11,210.18,5936.0,176.0595,176.1014,176.0343,176.093,5936.0
2015-07-28 13:15:00,210.2,210.28,210.19,210.21,33995.0,176.1097,176.1768,176.1014,176.1181,33995.0
2015-07-28 13:20:00,210.22,210.34,210.21,210.33,18387.0,176.1265,176.227,176.1181,176.2187,18387.0
2015-07-28 13:25:00,210.33,210.39,210.31,210.32,17692.0,176.2187,176.2689,176.2019,176.2103,17692.0
2015-07-28 13:30:00,210.31,210.31,210.16,210.17,6894.0,176.2019,176.2019,176.0762,176.0846,6894.0
2015-07-28 13:35:00,210.15,210.24,210.11,210.22,35482.0,176.0679,176.1433,176.0343,176.1265,35482.0
2015-07-28 13:40:00,210.23,210.31,210.23,210.28,25412.0,176.1349,176.2019,176.1349,176.1768,25412.0
2015-07-28 13:45:00,210.32,210.33,210.23,210.3,18085.0,176.2103,176.2187,176.1349,176.1935,18085.0
2015-07-28 13:50:00,210.32,210.36,210.3,210.35,10470.0,176.2103,176.2438,176.1935,176.2354,10470.0
2015-07-28 13:55:00,210.35,210.47,210.35,210.46,22366.0,176.2354,176.336,176.2354,176.3276,22366.0
2015-07-28 14:00:00,210.4,210.47,210.38,210.46,24094.0,176.2773,176.336,176.2606,176.3276,24094.0
2015-07-28 14:05:00,210.5,210.66,210.5,210.66,47014.0,176.3611,176.4951,176.3611,176.4951,47014.0
2015-07-28 14:10:00,210.65,210.68,210.58,210.67,26036.0,176.4868,176.5119,176.4281,176.5035,26036.0
2015-07-28 14:15:00,210.68,210.76,210.67,210.7,46229.0,176.5119,176.5789,176.5035,176.5287,46229.0
2015-07-28 14:20:00,210.69,210.73,210.67,210.72,19206.0,176.5203,176.5538,176.5035,176.5454,19206.0
2015-07-28 14:25:00,210.75,210.75,210.67,210.69,37163.0,176.5705,176.5705,176.5035,176.5203,37163.0
2015-07-28 14:30:00,210.67,210.69,210.5,210.54,22878.0,176.5035,176.5203,176.3611,176.3946,22878.0
2015-07-28 14:35:00,210.54,210.54,210.42,210.42,11176.0,176.3946,176.3946,176.2941,176.2941,11176.0
2015-07-28 14:40:00,210.45,210.49,210.43,210.48,8207.0,176.3192,176.3527,176.3024,176.3443,8207.0
2015-07-28 14:45:00,210.46,210.53,210.42,210.52,12366.0,176.3276,176.3862,176.2941,176.3778,12366.0
2015-07-28 14:50:00,210.49,210.59,210.49,210.55,9801.0,176.3527,176.4365,176.3527,176.403,9801.0
2015-07-28 14:55:00,210.55,210.69,210.54,210.69,19493.0,176.403,176.5203,176.3946,176.5203,19493.0
2015-07-28 15:00:00,210.68,210.69,210.49,210.52,13601.0,176.5119,176.5203,176.3527,176.3778,13601.0
2015-07-28 15:05:00,210.51,210.53,210.45,210.5,10762.0,176.3695,176.3862,176.3192,176.3611,10762.0
2015-07-28 15:10:00,210.49,210.54,210.44,210.44,6793.0,176.3527,176.3946,176.3108,176.3108,6793.0
2015-07-28 15:15:00,210.45,210.62,210.42,210.61,21290.0,176.3192,176.4616,176.2941,176.4533,21290.0
2015-07-28 15:20:00,210.59,210.6,210.45,210.45,13548.0,176.4365,176.4449,176.3192,176.3192,13548.0
2015-07-28 15:25:00,210.46,210.49,210.35,210.36,21124.0,176.3276,176.3527,176.2354,176.2438,21124.0
2015-07-28 15:30:00,210.36,210.5,210.36,210.48,22118.0,176.2438,176.3611,176.2438,176.3443,22118.0
2015-07-28 15:35:00,210.48,210.55,210.47,210.5,25930.0,176.3443,176.403,176.336,176.3611,25930.0
2015-07-28 15:40:00,210.48,210.61,210.46,210.6,9151.0,176.3443,176.4533,176.3276,176.4449,9151.0
2015-07-28 15:45:00,210.6,210.63,210.52,210.54,20127.0,176.4449,176.47,176.3778,176.3946,20127.0
2015-07-28 15:50:00,210.53,210.54,210.44,210.53,81861.0,176.3862,176.3946,176.3108,176.3862,81861.0
2015-07-28 15:55:00,210.52,210.56,210.42,210.54,87407.0,176.3778,176.4114,176.2941,176.3946,87407.0
2015-07-29 09:30:00,210.77,210.96,210.57,210.92,61855.0,176.5873,176.7465,176.4197,176.713,61855.0
2015-07-29 09:35:00,210.91,210.97,210.7,210.97,27628.0,176.7046,176.7549,176.5287,176.7549,27628.0
2015-07-29 09:40:00,210.96,211.03,210.86,210.9,34924.0,176.7465,176.8051,176.6627,176.6962,34924.0
2015-07-29 09:45:00,210.91,210.93,210.71,210.73,46284.0,176.7046,176.7214,176.537,176.5538,46284.0
2015-07-29 09:50:00,210.76,210.86,210.63,210.84,21937.0,176.5789,176.6627,176.47,176.646,21937.0
2015-07-29 09:55:00,210.89,210.96,210.86,210.93,9809.0,176.6878,176.7465,176.6627,176.7214,9809.0
2015-07-29 10:00:00,210.89,210.92,210.75,210.81,44099.0,176.6878,176.713,176.5705,176.6208,44099.0
2015-07-29 10:05:00,210.8,210.97,210.7,210.89,37792.0,176.6124,176.7549,176.5287,176.6878,37792.0
2015-07-29 10:10:00,210.95,210.96,210.79,210.8,7410.0,176.7381,176.7465,176.6041,176.6124,7410.0
2015-07-29 10:15:00,210.73,211.02,210.73,211.0,11188.0,176.5538,176.7968,176.5538,176.78,11188.0
2015-07-29 10:20:00,211.03,211.17,211.03,211.05,17060.0,176.8051,176.9224,176.8051,176.8219,17060.0
2015-07-29 10:25:00,211.07,211.1,210.93,210.98,165427.0,176.8386,176.8638,176.7214,176.7632,165427.0
2015-07-29 10:30:00,210.99,211.22,210.99,211.2,27917.0,176.7716,176.9643,176.7716,176.9476,27917.0
2015-07-29 10:35:00,211.21,211.32,211.2,211.3,24551.0,176.9559,177.0481,176.9476,177.0313,24551.0
2015-07-29 10:40:00,211.3,211.44,211.3,211.41,69336.0,177.0313,177.1486,177.0313,177.1235,69336.0
2015-07-29 10:45:00,211.42,211.45,211.37,211.45,34984.0,177.1319,177.157,177.09,177.157,34984.0
2015-07-29 10:50:00,211.43,211.5,211.43,211.49,6397.0,177.1403,177.1989,177.1403,177.1905,6397.0
2015-07-29 10:55:00,211.5,211.51,211.34,211.37,15714.0,177.1989,177.2073,177.0649,177.09,15714.0
2015-07-29 11:00:00,211.34,211.39,211.2,211.32,48521.0,177.0649,177.1068,176.9476,177.0481,48521.0
2015-07-29 11:05:00,211.33,211.39,211.25,211.32,40796.0,177.0565,177.1068,176.9895,177.0481,40796.0
2015-07-29 11:10:00,211.34,211.45,211.32,211.45,20452.0,177.0649,177.157,177.0481,177.157,20452.0
2015-07-29 11:15:00,211.44,211.52,211.4,211.51,12116.0,177.1486,177.2157,177.1151,177.2073,12116.0
2015-07-29 11:20:00,211.52,211.71,211.52,211.6,70175.0,177.2157,177.3749,177.2157,177.2827,70175.0
2015-07-29 11:25:00,211.58,211.66,211.54,211.55,15061.0,177.2659,177.333,177.2324,177.2408,15061.0
2015-07-29 11:30:00,211.55,211.66,211.55,211.66,18548.0,177.2408,177.333,177.2408,177.333,18548.0
2015-07-29 11:35:00,211.65,211.73,211.64,211.7,8571.0,177.3246,177.3916,177.3162,177.3665,8571.0
2015-07-29 11:40:00,211.71,211.79,211.68,211.68,9633.0,177.3749,177.4419,177.3497,177.3497,9633.0
2015-07-29 11:45:00,211.71,211.72,211.66,211.68,7378.0,177.3749,177.3832,177.333,177.3497,7378.0
2015-07-29 11:50:00,211.66,211.72,211.64,211.7,6126.0,177.333,177.3832,177.3162,177.3665,6126.0
2015-07-29 11:55:00,211.7,211.74,211.64,211.72,43579.0,177.3665,177.4,177.3162,177.3832,43579.0
2015-07-29 12:00:00,211.72,211.73,211.61,211.61,40188.0,177.3832,177.3916,177.2911,177.2911,40188.0
2015-07-29 12:05:00,211.63,211.64,211.53,211.53,6956.0,177.3078,177.3162,177.224,177.224,6956.0
2015-07-29 12:10:00,211.54,211.57,211.54,211.56,7807.0,177.2324,177.2576,177.2324,177.2492,7807.0
2015-07-29 12:15:00,211.57,211.58,211.48,211.54,7919.0,177.2576,177.2659,177.1822,177.2324,7919.0
2015-07-29 12:20:00,211.5,211.5,211.42,211.43,4489.0,177.1989,177.1989,177.1319,177.1403,4489.0
2015-07-29 12:25:00,211.47,211.53,211.45,211.53,11603.0,177.1738,177.224,177.157,177.224,11603.0
2015-07-29 12:30:00,211.54,211.57,211.54,211.56,1936.0,177.2324,177.2576,177.2324,177.2492,1936.0
2015-07-29 12:35:00,211.54,211.55,211.39,211.49,28643.0,177.2324,177.2408,177.1068,177.1905,28643.0
2015-07-29 12:40:00,211.49,211.5,211.39,211.45,24626.0,177.1905,177.1989,177.1068,177.157,24626.0
2015-07-29 12:45:00,211.49,211.58,211.49,211.56,12468.0,177.1905,177.2659,177.1905,177.2492,12468.0
2015-07-29 12:50:00,211.54,211.66,211.53,211.53,381043.0,177.2324,177.333,177.224,177.224,381043.0
2015-07-29 12:55:00,211.53,211.59,211.46,211.5,62247.0,177.224,177.2743,177.1654,177.1989,62247.0
2015-07-29 13:00:00,211.49,211.56,211.47,211.48,9455.0,177.1905,177.2492,177.1738,177.1822,9455.0
2015-07-29 13:05:00,211.48,211.59,211.47,211.5,53542.0,177.1822,177.2743,177.1738,177.1989,53542.0
2015-07-29 13:10:00,211.47,211.57,211.46,211.55,26665.0,177.1738,177.2576,177.1654,177.2408,26665.0
2015-07-29 13:15:00,211.55,211.6,211.51,211.58,72760.0,177.2408,177.2827,177.2073,177.2659,72760.0
2015-07-29 13:20:00,211.56,211.57,211.52,211.53,4037.0,177.2492,177.2576,177.2157,177.224,4037.0
2015-07-29 13:25:00,211.53,211.57,211.5,211.52,28089.0,177.224,177.2576,177.1989,177.2157,28089.0
2015-07-29 13:30:00,211.53,211.57,211.5,211.55,32029.0,177.224,177.2576,177.1989,177.2408,32029.0
2015-07-29 13:35:00,211.57,211.59,211.53,211.57,15689.0,177.2576,177.2743,177.224,177.2576,15689.0
2015-07-29 13:40:00,211.56,211.61,211.55,211.59,29445.0,177.2492,177.2911,177.2408,177.2743,29445.0
2015-07-29 13:45:00,211.58,211.58,211.45,211.48,79109.0,177.2659,177.2659,177.157,177.1822,79109.0
2015-07-29 13:50:00,211.46,211.5,211.42,211.46,18413.0,177.1654,177.1989,177.1319,177.1654,18413.0
2015-07-29 13:55:00,211.46,211.51,211.41,211.48,17555.0,177.1654,177.2073,177.1235,177.1822,17555.0
2015-07-29 14:00:00,211.42,212.11,211.07,211.3,216540.0,177.1319,177.71,176.8386,177.0313,216540.0
2015-07-29 14:05:00,211.15,211.61,211.15,211.33,161596.0,176.9057,177.2911,176.9057,177.0565,161596.0
2015-07-29 14:10:00,211.32,211.69,211.31,211.54,47401.0,177.0481,177.3581,177.0397,177.2324,47401.0
2015-07-29 14:15:00,211.52,211.85,211.52,211.83,25834.0,177.2157,177.4921,177.2157,177.4754,25834.0
2015-07-29 14:20:00,211.84,211.89,211.57,211.62,20031.0,177.4838,177.5257,177.2576,177.2995,20031.0
2015-07-29 14:25:00,211.61,211.68,211.5,211.64,22847.0,177.2911,177.3497,177.1989,177.3162,22847.0
2015-07-29 14:30:00,211.62,211.78,211.62,211.78,15554.0,177.2995,177.4335,177.2995,177.4335,15554.0
2015-07-29 14:35:00,211.78,211.83,211.65,211.82,25124.0,177.4335,177.4754,177.3246,177.467,25124.0
2015-07-29 14:40:00,211.83,212.0,211.83,211.94,42941.0,177.4754,177.6178,177.4754,177.5676,42941.0
2015-07-29 14:45:00,211.97,212.17,211.91,212.12,69481.0,177.5927,177.7603,177.5424,177.7184,69481.0
2015-07-29 14:50:00,212.14,212.26,212.12,212.15,27025.0,177.7351,177.8357,177.7184,177.7435,27025.0
2015-07-29 14:55:00,212.13,212.31,212.13,212.17,39730.0,177.7267,177.8775,177.7267,177.7603,39730.0
2015-07-29 15:00:00,212.19,212.2,212.04,212.09,25467.0,177.777,177.7854,177.6513,177.6932,25467.0
2015-07-29 15:05:00,212.09,212.15,211.96,211.97,22368.0,177.6932,177.7435,177.5843,177.5927,22368.0
2015-07-29 15:10:00,211.94,212.12,211.94,212.12,17694.0,177.5676,177.7184,177.5676,177.7184,17694.0
2015-07-29 15:15:00,212.07,212.08,211.94,211.94,16584.0,177.6765,177.6848,177.5676,177.5676,16584.0
2015-07-29 15:20:00,211.99,212.13,211.99,212.12,11161.0,177.6094,177.7267,177.6094,177.7184,11161.0
2015-07-29 15:25:00,212.12,212.22,212.07,212.1,32054.0,177.7184,177.8021,177.6765,177.7016,32054.0
2015-07-29 15:30:00,212.13,212.16,211.79,211.87,101778.0,177.7267,177.7519,177.4419,177.5089,101778.0
2015-07-29 15:35:00,211.86,212.03,211.84,212.0,82328.0,177.5005,177.643,177.4838,177.6178,82328.0
2015-07-29 15:40:00,212.0,212.17,212.0,212.17,53036.0,177.6178,177.7603,177.6178,177.7603,53036.0
2015-07-29 15:45:00,212.18,212.23,212.08,212.09,58784.0,177.7686,177.8105,177.6848,177.6932,58784.0
2015-07-29 15:50:00,212.11,212.17,212.06,212.15,87489.0,177.71,177.7603,177.6681,177.7435,87489.0
2015-07-29 15:55:00,212.15,212.22,211.98,212.01,238633.0,177.7435,177.8021,177.6011,177.6262,238633.0
2015-07-30 09:30:00,211.43,211.73,211.38,211.51,48730.0,177.1403,177.3916,177.0984,177.2073,48730.0
2015-07-30 09:35:00,211.51,211.64,211.21,211.21,36781.0,177.2073,177.3162,176.9559,176.9559,36781.0
2015-07-30 09:40:00,211.21,211.23,210.89,211.03,80643.0,176.9559,176.9727,176.6878,176.8051,80643.0
2015-07-30 09:45:00,211.02,211.09,210.7,210.75,80042.0,176.7968,176.8554,176.5287,176.5705,80042.0
2015-07-30 09:50:00,210.76,211.01,210.7,210.97,70951.0,176.5789,176.7884,176.5287,176.7549,70951.0
2015-07-30 09:55:00,210.98,211.03,210.84,210.84,16104.0,176.7632,176.8051,176.646,176.646,16104.0
2015-07-30 10:00:00,210.79,211.06,210.75,211.05,23025.0,176.6041,176.8303,176.5705,176.8219,23025.0
2015-07-30 10:05:00,211.07,211.17,211.02,211.06,24918.0,176.8386,176.9224,176.7968,176.8303,24918.0
2015-07-30 10:10:00,211.03,211.28,210.98,211.25,19338.0,176.8051,177.0146,176.7632,176.9895,19338.0
2015-07-30 10:15:00,211.25,211.3,211.17,211.17,11892.0,176.9895,177.0313,176.9224,176.9224,11892.0
2015-07-30 10:20:00,211.2,211.32,211.2,211.24,86188.0,176.9476,177.0481,176.9476,176.9811,86188.0
2015-07-30 10:25:00,211.26,211.34,211.19,211.34,42866.0,176.9978,177.0649,176.9392,177.0649,42866.0
2015-07-30 10:30:00,211.37,211.59,211.34,211.34,69208.0,177.09,177.2743,177.0649,177.0649,69208.0
2015-07-30 10:35:00,211.35,211.41,211.2,211.25,22699.0,177.0732,177.1235,176.9476,176.9895,22699.0
2015-07-30 10:40:00,211.19,211.38,211.16,211.34,25887.0,176.9392,177.0984,176.9141,177.0649,25887.0
2015-07-30 10:45:00,211.35,211.46,211.28,211.33,9068.0,177.0732,177.1654,177.0146,177.0565,9068.0
2015-07-30 10:50:00,211.31,211.34,211.17,211.34,4993.0,177.0397,177.0649,176.9224,177.0649,4993.0
2015-07-30 10:55:00,211.33,211.34,211.03,211.08,18632.0,177.0565,177.0649,176.8051,176.847,18632.0
2015-07-30 11:00:00,211.07,211.15,210.98,211.12,24295.0,176.8386,176.9057,176.7632,176.8805,24295.0
2015-07-30 11:05:00,211.09,211.11,210.91,211.04,31981.0,176.8554,176.8722,176.7046,176.8135,31981.0
2015-07-30 11:10:00,211.06,211.31,211.06,211.27,25701.0,176.8303,177.0397,176.8303,177.0062,25701.0
2015-07-30 11:15:00,211.28,211.46,211.28,211.34,15197.0,177.0146,177.1654,177.0146,177.0649,15197.0
2015-07-30 11:20:00,211.36,211.59,211.36,211.56,61122.0,177.0816,177.2743,177.0816,177.2492,61122.0
2015-07-30 11:25:00,211.56,211.7,211.53,211.53,79022.0,177.2492,177.3665,177.224,177.224,79022.0
2015-07-30 11:30:00,211.55,211.67,211.55,211.65,32188.0,177.2408,177.3413,177.2408,177.3246,32188.0
2015-07-30 11:35:00,211.63,211.69,211.59,211.68,10522.0,177.3078,177.3581,177.2743,177.3497,10522.0
2015-07-30 11:40:00,211.7,211.75,211.66,211.75,15492.0,177.3665,177.4084,177.333,177.4084,15492.0
2015-07-30 11:45:00,211.77,211.95,211.73,211.82,96532.0,177.4251,177.5759,177.3916,177.467,96532.0
2015-07-30 11:50:00,211.83,211.87,211.76,211.79,32335.0,177.4754,177.5089,177.4167,177.4419,32335.0
2015-07-30 11:55:00,211.79,211.83,211.75,211.81,7120.0,177.4419,177.4754,177.4084,177.4586,7120.0
2015-07-30 12:00:00,211.86,211.94,211.86,211.89,15774.0,177.5005,177.5676,177.5005,177.5257,15774.0
2015-07-30 12:05:00,211.88,211.88,211.78,211.81,7625.0,177.5173,177.5173,177.4335,177.4586,7625.0
2015-07-30 12:10:00,211.77,211.87,211.76,211.81,3304.0,177.4251,177.5089,177.4167,177.4586,3304.0
2015-07-30 12:15:00,211.79,211.96,211.78,211.91,15676.0,177.4419,177.5843,177.4335,177.5424,15676.0
2015-07-30 12:20:00,211.89,211.97,211.87,211.97,4402.0,177.5257,177.5927,177.5089,177.5927,4402.0
2015-07-30 12:25:00,211.96,212.03,211.96,211.98,6550.0,177.5843,177.643,177.5843,177.6011,6550.0
2015-07-30 12:30:00,211.94,211.98,211.87,211.87,10383.0,177.5676,177.6011,177.5089,177.5089,10383.0
2015-07-30 12:35:00,211.86,211.87,211.78,211.86,6808.0,177.5005,177.5089,177.4335,177.5005,6808.0
2015-07-30 12:40:00,211.86,211.94,211.86,211.94,5632.0,177.5005,177.5676,177.5005,177.5676,5632.0
2015-07-30 12:45:00,211.95,212.0,211.93,212.0,3821.0,177.5759,177.6178,177.5592,177.6178,3821.0
2015-07-30 12:50:00,212.0,212.08,211.98,212.01,12225.0,177.6178,177.6848,177.6011,177.6262,12225.0
2015-07-30 12:55:00,212.03,212.09,212.02,212.09,10880.0,177.643,177.6932,177.6346,177.6932,10880.0
2015-07-30 13:00:00,212.08,212.19,212.02,212.02,36218.0,177.6848,177.777,177.6346,177.6346,36218.0
2015-07-30 13:05:00,212.04,212.05,211.95,212.01,30765.0,177.6513,177.6597,177.5759,177.6262,30765.0
2015-07-30 13:10:00,212.03,212.08,212.01,212.04,3945.0,177.643,177.6848,177.6262,177.6513,3945.0
2015-07-30 13:15:00,212.07,212.17,212.07,212.13,8071.0,177.6765,177.7603,177.6765,177.7267,8071.0
2015-07-30 13:20:00,212.15,212.15,211.98,211.98,8571.0,177.7435,177.7435,177.6011,177.6011,8571.0
2015-07-30 13:25:00,211.99,212.03,211.96,212.03,6767.0,177.6094,177.643,177.5843,177.643,6767.0
2015-07-30 13:30:00,212.07,212.12,211.9,211.9,2206.0,177.6765,177.7184,177.534,177.534,2206.0
2015-07-30 13:35:00,211.91,211.95,211.83,211.83,3923.0,177.5424,177.5759,177.4754,177.4754,3923.0
2015-07-30 13:40:00,211.83,211.94,211.8,211.92,13789.0,177.4754,177.5676,177.4503,177.5508,13789.0
2015-07-30 13:45:00,211.87,211.92,211.81,211.9,9219.0,177.5089,177.5508,177.4586,177.534,9219.0
2015-07-30 13:50:00,211.9,212.01,211.9,211.94,3256.0,177.534,177.6262,177.534,177.5676,3256.0
2015-07-30 13:55:00,211.92,211.95,211.85,211.91,7360.0,177.5508,177.5759,177.4921,177.5424,7360.0
2015-07-30 14:00:00,211.9,212.06,211.89,212.0,37469.0,177.534,177.6681,177.5257,177.6178,37469.0
2015-07-30 14:05:00,211.99,211.99,211.86,211.89,9178.0,177.6094,177.6094,177.5005,177.5257,9178.0
2015-07-30 14:10:00,211.89,211.99,211.88,211.91,37455.0,177.5257,177.6094,177.5173,177.5424,37455.0
2015-07-30 14:15:00,211.91,211.96,211.86,211.89,8911.0,177.5424,177.5843,177.5005,177.5257,8911.0
2015-07-30 14:20:00,211.9,211.99,211.89,211.91,7073.0,177.534,177.6094,177.5257,177.5424,7073.0
2015-07-30 14:25:00,211.92,212.0,211.9,211.93,7410.0,177.5508,177.6178,177.534,177.5592,7410.0
2015-07-30 14:30:00,211.94,211.97,211.81,211.83,13915.0,177.5676,177.5927,177.4586,177.4754,13915.0
2015-07-30 14:35:00,211.83,211.9,211.82,211.87,9318.0,177.4754,177.534,177.467,177.5089,9318.0
2015-07-30 14:40:00,211.86,212.0,211.85,212.0,10547.0,177.5005,177.6178,177.4921,177.6178,10547.0
2015-07-30 14:45:00,211.98,212.11,211.94,212.09,8975.0,177.6011,177.71,177.5676,177.6932,8975.0
2015-07-30 14:50:00,212.05,212.13,212.05,212.09,8443.0,177.6597,177.7267,177.6597,177.6932,8443.0
2015-07-30 14:55:00,212.08,212.15,212.06,212.14,17978.0,177.6848,177.7435,177.6681,177.7351,17978.0
2015-07-30 15:00:00,212.14,212.23,212.13,212.22,20186.0,177.7351,177.8105,177.7267,177.8021,20186.0
2015-07-30 15:05:00,212.2,212.27,212.12,212.14,19607.0,177.7854,177.844,177.7184,177.7351,19607.0
2015-07-30 15:10:00,212.17,212.17,212.09,212.12,7993.0,177.7603,177.7603,177.6932,177.7184,7993.0
2015-07-30 15:15:00,212.14,212.17,212.1,212.15,11534.0,177.7351,177.7603,177.7016,177.7435,11534.0
2015-07-30 15:20:00,212.18,212.2,212.12,212.13,13031.0,177.7686,177.7854,177.7184,177.7267,13031.0
2015-07-30 15:25:00,212.15,212.28,212.13,212.26,123680.0,177.7435,177.8524,177.7267,177.8357,123680.0
2015-07-30 15:30:00,212.24,212.29,212.2,212.22,22622.0,177.8189,177.8608,177.7854,177.8021,22622.0
2015-07-30 15:35:00,212.22,212.22,212.05,212.14,72316.0,177.8021,177.8021,177.6597,177.7351,72316.0
2015-07-30 15:40:00,212.12,212.23,212.12,212.15,8017.0,177.7184,177.8105,177.7184,177.7435,8017.0
2015-07-30 15:45:00,212.12,212.22,212.12,212.22,35573.0,177.7184,177.8021,177.7184,177.8021,35573.0
2015-07-30 15:50:00,212.21,212.27,212.14,212.27,28915.0,177.7938,177.844,177.7351,177.844,28915.0
2015-07-30 15:55:00,212.25,212.25,212.05,212.05,147712.0,177.8273,177.8273,177.6597,177.6597,147712.0
2015-07-31 09:30:00,212.74,212.74,212.29,212.38,69446.0,178.2378,178.2378,177.8608,177.9362,69446.0
2015-07-31 09:35:00,212.36,212.39,212.04,212.04,45225.0,177.9194,177.9446,177.6513,177.6513,45225.0
2015-07-31 09:40:00,212.1,212.1,211.91,211.93,24258.0,177.7016,177.7016,177.5424,177.5592,24258.0
2015-07-31 09:45:00,212.01,212.17,211.77,211.87,45581.0,177.6262,177.7603,177.4251,177.5089,45581.0
2015-07-31 09:50:00,211.85,212.01,211.85,211.99,28055.0,177.4921,177.6262,177.4921,177.6094,28055.0
2015-07-31 09:55:00,212.01,212.09,211.87,211.87,31582.0,177.6262,177.6932,177.5089,177.5089,31582.0
2015-07-31 10:00:00,211.87,212.09,211.87,211.94,28210.0,177.5089,177.6932,177.5089,177.5676,28210.0
2015-07-31 10:05:00,211.91,212.21,211.84,212.21,41177.0,177.5424,177.7938,177.4838,177.7938,41177.0
2015-07-31 10:10:00,212.15,212.26,212.06,212.07,40697.0,177.7435,177.8357,177.6681,177.6765,40697.0
2015-07-31 10:15:00,212.1,212.22,212.06,212.06,13982.0,177.7016,177.8021,177.6681,177.6681,13982.0
2015-07-31 10:20:00,212.07,212.41,212.06,212.38,23499.0,177.6765,177.9613,177.6681,177.9362,23499.0
2015-07-31 10:25:00,212.38,212.47,212.29,212.29,30365.0,177.9362,178.0116,177.8608,177.8608,30365.0
2015-07-31 10:30:00,212.31,212.35,212.2,212.34,23114.0,177.8775,177.9111,177.7854,177.9027,23114.0
2015-07-31 10:35:00,212.3,212.46,212.28,212.31,25165.0,177.8692,178.0032,177.8524,177.8775,25165.0
2015-07-31 10:40:00,212.31,212.36,212.24,212.33,13299.0,177.8775,177.9194,177.8189,177.8943,13299.0
2015-07-31 10:45:00,212.34,212.48,212.34,212.46,11304.0,177.9027,178.02,177.9027,178.0032,11304.0
2015-07-31 10:50:00,212.46,212.56,212.46,212.51,24012.0,178.0032,178.087,178.0032,178.0451,24012.0
2015-07-31 10:55:00,212.5,212.62,212.47,212.48,25348.0,178.0367,178.1373,178.0116,178.02,25348.0
2015-07-31 11:00:00,212.47,212.5,212.37,212.4,11551.0,178.0116,178.0367,177.9278,177.953,11551.0
2015-07-31 11:05:00,212.45,212.5,212.35,212.39,20447.0,177.9948,178.0367,177.9111,177.9446,20447.0
2015-07-31 11:10:00,212.38,212.4,212.3,212.32,11410.0,177.9362,177.953,177.8692,177.8859,11410.0
2015-07-31 11:15:00,212.33,212.44,212.3,212.43,7711.0,177.8943,177.9865,177.8692,177.9781,7711.0
2015-07-31 11:20:00,212.43,212.47,212.36,212.38,20653.0,177.9781,178.0116,177.9194,177.9362,20653.0
2015-07-31 11:25:00,212.38,212.49,212.38,212.46,7945.0,177.9362,178.0284,177.9362,178.0032,7945.0
2015-07-31 11:30:00,212.45,212.53,212.45,212.47,50086.0,177.9948,178.0619,177.9948,178.0116,50086.0
2015-07-31 11:35:00,212.49,212.59,212.49,212.55,32314.0,178.0284,178.1121,178.0284,178.0786,32314.0
2015-07-31 11:40:00,212.57,212.58,212.54,212.58,68196.0,178.0954,178.1038,178.0702,178.1038,68196.0
2015-07-31 11:45:00,212.58,212.59,212.51,212.58,16756.0,178.1038,178.1121,178.0451,178.1038,16756.0
2015-07-31 11:50:00,212.57,212.61,212.51,212.52,14722.0,178.0954,178.1289,178.0451,178.0535,14722.0
2015-07-31 11:55:00,212.52,212.52,212.44,212.46,8159.0,178.0535,178.0535,177.9865,178.0032,8159.0
2015-07-31 12:00:00,212.46,212.51,212.46,212.51,5935.0,178.0032,178.0451,178.0032,178.0451,5935.0
2015-07-31 12:05:00,212.51,212.57,212.51,212.55,7464.0,178.0451,178.0954,178.0451,178.0786,7464.0
2015-07-31 12:10:00,212.55,212.59,212.55,212.57,12814.0,178.0786,178.1121,178.0786,178.0954,12814.0
2015-07-31 12:15:00,212.58,212.67,212.52,212.54,99203.0,178.1038,178.1792,178.0535,178.0702,99203.0
2015-07-31 12:20:00,212.54,212.59,212.47,212.51,27130.0,178.0702,178.1121,178.0116,178.0451,27130.0
2015-07-31 12:25:00,212.5,212.54,212.49,212.54,44945.0,178.0367,178.0702,178.0284,178.0702,44945.0
2015-07-31 12:30:00,212.53,212.54,212.43,212.49,19531.0,178.0619,178.0702,177.9781,178.0284,19531.0
2015-07-31 12:35:00,212.5,212.5,212.36,212.41,27911.0,178.0367,178.0367,177.9194,177.9613,27911.0
2015-07-31 12:40:00,212.41,212.44,212.4,212.42,21349.0,177.9613,177.9865,177.953,177.9697,21349.0
2015-07-31 12:45:00,212.41,212.45,212.35,212.35,28007.0,177.9613,177.9948,177.9111,177.9111,28007.0
2015-07-31 12:50:00,212.34,212.43,212.31,212.43,16538.0,177.9027,177.9781,177.8775,177.9781,16538.0
2015-07-31 12:55:00,212.42,212.46,212.36,212.36,23478.0,177.9697,178.0032,177.9194,177.9194,23478.0
2015-07-31 13:00:00,212.35,212.45,212.34,212.4,26196.0,177.9111,177.9948,177.9027,177.953,26196.0
2015-07-31 13:05:00,212.4,212.46,212.36,212.38,30136.0,177.953,178.0032,177.9194,177.9362,30136.0
2015-07-31 13:10:00,212.38,212.39,212.25,212.28,30209.0,177.9362,177.9446,177.8273,177.8524,30209.0
2015-07-31 13:15:00,212.26,212.33,212.23,212.29,19431.0,177.8357,177.8943,177.8105,177.8608,19431.0
2015-07-31 13:20:00,212.27,212.31,212.25,212.27,19465.0,177.844,177.8775,177.8273,177.844,19465.0
2015-07-31 13:25:00,212.28,212.28,212.07,212.08,89503.0,177.8524,177.8524,177.6765,177.6848,89503.0
2015-07-31 13:30:00,212.1,212.11,211.97,212.03,46555.0,177.7016,177.71,177.5927,177.643,46555.0
2015-07-31 13:35:00,212.06,212.07,211.91,211.91,25687.0,177.6681,177.6765,177.5424,177.5424,25687.0
2015-07-31 13:40:00,211.92,212.0,211.89,211.94,26912.0,177.5508,177.6178,177.5257,177.5676,26912.0
2015-07-31 13:45:00,211.94,212.02,211.94,211.97,26735.0,177.5676,177.6346,177.5676,177.5927,26735.0
2015-07-31 13:50:00,211.96,211.99,211.94,211.95,30897.0,177.5843,177.6094,177.5676,177.5759,30897.0
2015-07-31 13:55:00,211.94,212.01,211.93,211.95,261919.0,177.5676,177.6262,177.5592,177.5759,261919.0
2015-07-31 14:00:00,211.96,212.1,211.96,212.04,56510.0,177.5843,177.7016,177.5843,177.6513,56510.0
2015-07-31 14:05:00,212.05,212.11,212.03,212.06,13344.0,177.6597,177.71,177.643,177.6681,13344.0
2015-07-31 14:10:00,212.06,212.06,211.94,211.98,10652.0,177.6681,177.6681,177.5676,177.6011,10652.0
2015-07-31 14:15:00,211.98,212.02,211.9,211.96,12276.0,177.6011,177.6346,177.534,177.5843,12276.0
2015-07-31 14:20:00,211.95,211.95,211.68,211.76,74955.0,177.5759,177.5759,177.3497,177.4167,74955.0
2015-07-31 14:25:00,211.77,211.87,211.76,211.85,55966.0,177.4251,177.5089,177.4167,177.4921,55966.0
2015-07-31 14:30:00,211.84,211.96,211.81,211.89,16781.0,177.4838,177.5843,177.4586,177.5257,16781.0
2015-07-31 14:35:00,211.89,211.89,211.64,211.75,85729.0,177.5257,177.5257,177.3162,177.4084,85729.0
2015-07-31 14:40:00,211.75,211.82,211.64,211.81,58581.0,177.4084,177.467,177.3162,177.4586,58581.0
2015-07-31 14:45:00,211.81,211.82,211.58,211.74,169904.0,177.4586,177.467,177.2659,177.4,169904.0
2015-07-31 14:50:00,211.72,211.87,211.72,211.86,57277.0,177.3832,177.5089,177.3832,177.5005,57277.0
2015-07-31 14:55:00,211.85,211.87,211.78,211.82,13087.0,177.4921,177.5089,177.4335,177.467,13087.0
2015-07-31 15:00:00,211.82,211.92,211.78,211.83,57704.0,177.467,177.5508,177.4335,177.4754,57704.0
2015-07-31 15:05:00,211.81,211.82,211.65,211.65,38162.0,177.4586,177.467,177.3246,177.3246,38162.0
2015-07-31 15:10:00,211.66,211.77,211.65,211.67,31182.0,177.333,177.4251,177.3246,177.3413,31182.0
2015-07-31 15:15:00,211.68,211.8,211.68,211.78,29184.0,177.3497,177.4503,177.3497,177.4335,29184.0
2015-07-31 15:20:00,211.78,211.8,211.61,211.67,69060.0,177.4335,177.4503,177.2911,177.3413,69060.0
2015-07-31 15:25:00,211.67,211.68,211.45,211.47,153597.0,177.3413,177.3497,177.157,177.1738,153597.0
2015-07-31 15:30:00,211.49,211.67,211.49,211.65,40292.0,177.1905,177.3413,177.1905,177.3246,40292.0
2015-07-31 15:35:00,211.66,211.73,211.6,211.65,76110.0,177.333,177.3916,177.2827,177.3246,76110.0
2015-07-31 15:40:00,211.64,211.71,211.55,211.6,55427.0,177.3162,177.3749,177.2408,177.2827,55427.0
2015-07-31 15:45:00,211.61,211.65,211.53,211.58,71830.0,177.2911,177.3246,177.224,177.2659,71830.0
2015-07-31 15:50:00,211.56,211.6,211.44,211.6,128314.0,177.2492,177.2827,177.1486,177.2827,128314.0
2015-07-31 15:55:00,211.59,211.81,211.54,211.75,288019.0,177.2743,177.4586,177.2324,177.4084,288019.0
2015-08-03 09:30:00,211.73,211.8,211.62,211.62,213075.0,177.3916,177.4503,177.2995,177.2995,213075.0
2015-08-03 09:35:00,211.58,211.63,211.45,211.56,116924.0,177.2659,177.3078,177.157,177.2492,116924.0
2015-08-03 09:40:00,211.56,211.56,211.04,211.07,136991.0,177.2492,177.2492,176.8135,176.8386,136991.0
2015-08-03 09:45:00,211.07,211.28,211.05,211.26,136613.0,176.8386,177.0146,176.8219,176.9978,136613.0
2015-08-03 09:50:00,211.26,211.41,211.25,211.39,59867.0,176.9978,177.1235,176.9895,177.1068,59867.0
2015-08-03 09:55:00,211.37,211.64,211.37,211.54,29744.0,177.09,177.3162,177.09,177.2324,29744.0
2015-08-03 10:00:00,211.55,211.61,211.41,211.44,37453.0,177.2408,177.2911,177.1235,177.1486,37453.0
2015-08-03 10:05:00,211.45,211.58,211.29,211.29,29869.0,177.157,177.2659,177.023,177.023,29869.0
2015-08-03 10:10:00,211.3,211.65,211.3,211.57,79448.0,177.0313,177.3246,177.0313,177.2576,79448.0
2015-08-03 10:15:00,211.56,211.56,211.27,211.29,30749.0,177.2492,177.2492,177.0062,177.023,30749.0
2015-08-03 10:20:00,211.26,211.36,211.16,211.16,21166.0,176.9978,177.0816,176.9141,176.9141,21166.0
2015-08-03 10:25:00,211.16,211.16,210.97,211.11,64398.0,176.9141,176.9141,176.7549,176.8722,64398.0
2015-08-03 10:30:00,211.06,211.06,210.85,211.03,33362.0,176.8303,176.8303,176.6543,176.8051,33362.0
2015-08-03 10:35:00,211.02,211.09,210.91,211.09,32320.0,176.7968,176.8554,176.7046,176.8554,32320.0
2015-08-03 10:40:00,211.07,211.13,210.98,211.09,30867.0,176.8386,176.8889,176.7632,176.8554,30867.0
2015-08-03 10:45:00,211.05,211.25,210.95,211.24,89199.0,176.8219,176.9895,176.7381,176.9811,89199.0
2015-08-03 10:50:00,211.25,211.27,211.17,211.22,46260.0,176.9895,177.0062,176.9224,176.9643,46260.0
2015-08-03 10:55:00,211.2,211.4,211.17,211.35,87440.0,176.9476,177.1151,176.9224,177.0732,87440.0
2015-08-03 11:00:00,211.34,211.4,211.27,211.27,9679.0,177.0649,177.1151,177.0062,177.0062,9679.0
2015-08-03 11:05:00,211.27,211.4,211.26,211.4,15359.0,177.0062,177.1151,176.9978,177.1151,15359.0
2015-08-03 11:10:00,211.39,211.52,211.32,211.45,22900.0,177.1068,177.2157,177.0481,177.157,22900.0
2015-08-03 11:15:00,211.45,211.55,211.38,211.5,48079.0,177.157,177.2408,177.0984,177.1989,48079.0
2015-08-03 11:20:00,211.49,211.59,211.49,211.55,12989.0,177.1905,177.2743,177.1905,177.2408,12989.0
2015-08-03 11:25:00,211.55,211.64,211.47,211.55,29412.0,177.2408,177.3162,177.1738,177.2408,29412.0
2015-08-03 11:30:00,211.54,211.69,211.54,211.69,15200.0,177.2324,177.3581,177.2324,177.3581,15200.0
2015-08-03 11:35:00,211.68,211.68,211.54,211.54,14240.0,177.3497,177.3497,177.2324,177.2324,14240.0
2015-08-03 11:40:00,211.56,211.63,211.55,211.63,24949.0,177.2492,177.3078,177.2408,177.3078,24949.0
2015-08-03 11:45:00,211.63,211.66,211.53,211.53,22793.0,177.3078,177.333,177.224,177.224,22793.0
2015-08-03 11:50:00,211.5,211.5,211.41,211.45,25951.0,177.1989,177.1989,177.1235,177.157,25951.0
2015-08-03 11:55:00,211.45,211.47,211.36,211.42,19743.0,177.157,177.1738,177.0816,177.1319,19743.0
2015-08-03 12:00:00,211.44,211.48,211.31,211.33,32240.0,177.1486,177.1822,177.0397,177.0565,32240.0
2015-08-03 12:05:00,211.32,211.38,211.29,211.33,34935.0,177.0481,177.0984,177.023,177.0565,34935.0
2015-08-03 12:10:00,211.32,211.41,211.31,211.38,42225.0,177.0481,177.1235,177.0397,177.0984,42225.0
2015-08-03 12:15:00,211.37,211.37,211.15,211.15,20711.0,177.09,177.09,176.9057,176.9057,20711.0
2015-08-03 12:20:00,211.15,211.18,211.1,211.16,27676.0,176.9057,176.9308,176.8638,176.9141,27676.0
2015-08-03 12:25:00,211.17,211.22,211.13,211.2,13433.0,176.9224,176.9643,176.8889,176.9476,13433.0
2015-08-03 12:30:00,211.17,211.17,210.84,210.88,38232.0,176.9224,176.9224,176.646,176.6795,38232.0
2015-08-03 12:35:00,210.88,210.92,210.73,210.79,157717.0,176.6795,176.713,176.5538,176.6041,157717.0
2015-08-03 12:40:00,210.77,210.77,210.66,210.73,19707.0,176.5873,176.5873,176.4951,176.5538,19707.0
2015-08-03 12:45:00,210.73,210.73,210.44,210.46,68821.0,176.5538,176.5538,176.3108,176.3276,68821.0
2015-08-03 12:50:00,210.45,210.45,210.26,210.28,36731.0,176.3192,176.3192,176.16,176.1768,36731.0
2015-08-03 12:55:00,210.27,210.31,210.15,210.27,39236.0,176.1684,176.2019,176.0679,176.1684,39236.0
2015-08-03 13:00:00,210.26,210.29,210.17,210.29,19154.0,176.16,176.1852,176.0846,176.1852,19154.0
2015-08-03 13:05:00,210.29,210.29,209.97,209.98,25735.0,176.1852,176.1852,175.917,175.9254,25735.0
2015-08-03 13:10:00,209.96,210.08,209.93,210.03,47065.0,175.9087,176.0092,175.8835,175.9673,47065.0
2015-08-03 13:15:00,210.04,210.06,209.95,209.97,28891.0,175.9757,175.9925,175.9003,175.917,28891.0
2015-08-03 13:20:00,209.96,210.18,209.96,210.1,65051.0,175.9087,176.093,175.9087,176.026,65051.0
2015-08-03 13:25:00,210.12,210.22,210.04,210.19,35829.0,176.0427,176.1265,175.9757,176.1014,35829.0
2015-08-03 13:30:00,210.18,210.25,210.11,210.24,25335.0,176.093,176.1516,176.0343,176.1433,25335.0
2015-08-03 13:35:00,210.25,210.31,210.14,210.17,19233.0,176.1516,176.2019,176.0595,176.0846,19233.0
2015-08-03 13:40:00,210.18,210.33,210.16,210.3,26066.0,176.093,176.2187,176.0762,176.1935,26066.0
2015-08-03 13:45:00,210.3,210.42,210.18,210.42,40825.0,176.1935,176.2941,176.093,176.2941,40825.0
2015-08-03 13:50:00,210.42,210.48,210.33,210.39,25133.0,176.2941,176.3443,176.2187,176.2689,25133.0
2015-08-03 13:55:00,210.37,210.38,210.24,210.31,21494.0,176.2522,176.2606,176.1433,176.2019,21494.0
2015-08-03 14:00:00,210.29,210.31,210.17,210.3,22238.0,176.1852,176.2019,176.0846,176.1935,22238.0
2015-08-03 14:05:00,210.29,210.31,210.12,210.18,284041.0,176.1852,176.2019,176.0427,176.093,284041.0
2015-08-03 14:10:00,210.19,210.19,210.04,210.08,39085.0,176.1014,176.1014,175.9757,176.0092,39085.0
2015-08-03 14:15:00,210.07,210.23,210.06,210.15,20773.0,176.0008,176.1349,175.9925,176.0679,20773.0
2015-08-03 14:20:00,210.16,210.16,210.03,210.1,27482.0,176.0762,176.0762,175.9673,176.026,27482.0
2015-08-03 14:25:00,210.1,210.16,209.98,210.15,47126.0,176.026,176.0762,175.9254,176.0679,47126.0
2015-08-03 14:30:00,210.15,210.19,210.07,210.18,19536.0,176.0679,176.1014,176.0008,176.093,19536.0
2015-08-03 14:35:00,210.18,210.41,210.16,210.39,36547.0,176.093,176.2857,176.0762,176.2689,36547.0
2015-08-03 14:40:00,210.38,210.43,210.33,210.37,18848.0,176.2606,176.3024,176.2187,176.2522,18848.0
2015-08-03 14:45:00,210.37,210.38,210.16,210.22,25187.0,176.2522,176.2606,176.0762,176.1265,25187.0
2015-08-03 14:50:00,210.22,210.25,210.11,210.13,36834.0,176.1265,176.1516,176.0343,176.0511,36834.0
2015-08-03 14:55:00,210.14,210.19,210.0,210.16,44264.0,176.0595,176.1014,175.9422,176.0762,44264.0
2015-08-03 15:00:00,210.16,210.25,210.12,210.25,39499.0,176.0762,176.1516,176.0427,176.1516,39499.0
2015-08-03 15:05:00,210.25,210.29,210.14,210.25,66945.0,176.1516,176.1852,176.0595,176.1516,66945.0
2015-08-03 15:10:00,210.25,210.26,210.14,210.24,32191.0,176.1516,176.16,176.0595,176.1433,32191.0
2015-08-03 15:15:00,210.23,210.26,210.12,210.24,32255.0,176.1349,176.16,176.0427,176.1433,32255.0
2015-08-03 15:20:00,210.24,210.35,210.2,210.33,36166.0,176.1433,176.2354,176.1097,176.2187,36166.0
2015-08-03 15:25:00,210.33,210.41,210.23,210.36,26901.0,176.2187,176.2857,176.1349,176.2438,26901.0
2015-08-03 15:30:00,210.39,210.47,210.25,210.4,503537.0,176.2689,176.336,176.1516,176.2773,503537.0
2015-08-03 15:35:00,210.4,210.69,210.39,210.68,154449.0,176.2773,176.5203,176.2689,176.5119,154449.0
2015-08-03 15:40:00,210.69,210.92,210.63,210.88,87619.0,176.5203,176.713,176.47,176.6795,87619.0
2015-08-03 15:45:00,210.87,210.87,210.68,210.71,42215.0,176.6711,176.6711,176.5119,176.537,42215.0
2015-08-03 15:50:00,210.71,210.75,210.66,210.73,47983.0,176.537,176.5705,176.4951,176.5538,47983.0
2015-08-03 15:55:00,210.73,211.05,210.73,211.02,153352.0,176.5538,176.8219,176.5538,176.7968,153352.0
2015-08-04 09:30:00,211.0,211.29,210.96,211.04,46561.0,176.78,177.023,176.7465,176.8135,46561.0
2015-08-04 09:35:00,211.04,211.22,210.78,210.78,20055.0,176.8135,176.9643,176.5957,176.5957,20055.0
2015-08-04 09:40:00,210.76,211.03,210.72,211.03,47397.0,176.5789,176.8051,176.5454,176.8051,47397.0
2015-08-04 09:45:00,211.05,211.2,210.94,211.18,40419.0,176.8219,176.9476,176.7297,176.9308,40419.0
2015-08-04 09:50:00,211.2,211.28,211.12,211.16,28132.0,176.9476,177.0146,176.8805,176.9141,28132.0
2015-08-04 09:55:00,211.14,211.22,211.05,211.1,13518.0,176.8973,176.9643,176.8219,176.8638,13518.0
2015-08-04 10:00:00,211.11,211.12,210.95,211.09,14767.0,176.8722,176.8805,176.7381,176.8554,14767.0
2015-08-04 10:05:00,211.06,211.28,210.98,211.23,7509.0,176.8303,177.0146,176.7632,176.9727,7509.0
2015-08-04 10:10:00,211.2,211.36,211.0,211.33,62855.0,176.9476,177.0816,176.78,177.0565,62855.0
2015-08-04 10:15:00,211.23,211.3,211.09,211.19,22296.0,176.9727,177.0313,176.8554,176.9392,22296.0
2015-08-04 10:20:00,211.17,211.28,211.13,211.18,17977.0,176.9224,177.0146,176.8889,176.9308,17977.0
2015-08-04 10:25:00,211.24,211.5,211.23,211.39,63462.0,176.9811,177.1989,176.9727,177.1068,63462.0
2015-08-04 10:30:00,211.41,211.45,211.3,211.35,30822.0,177.1235,177.157,177.0313,177.0732,30822.0
2015-08-04 10:35:00,211.36,211.36,211.1,211.11,13350.0,177.0816,177.0816,176.8638,176.8722,13350.0
2015-08-04 10:40:00,211.14,211.16,210.96,211.07,20866.0,176.8973,176.9141,176.7465,176.8386,20866.0
2015-08-04 10:45:00,211.1,211.27,211.06,211.08,72427.0,176.8638,177.0062,176.8303,176.847,72427.0
2015-08-04 10:50:00,211.09,211.13,210.89,210.96,16150.0,176.8554,176.8889,176.6878,176.7465,16150.0
2015-08-04 10:55:00,210.95,210.98,210.63,210.7,92331.0,176.7381,176.7632,176.47,176.5287,92331.0
2015-08-04 11:00:00,210.74,210.89,210.71,210.81,30521.0,176.5622,176.6878,176.537,176.6208,30521.0
2015-08-04 11:05:00,210.82,210.96,210.82,210.84,17383.0,176.6292,176.7465,176.6292,176.646,17383.0
2015-08-04 11:10:00,210.81,211.07,210.8,211.06,53599.0,176.6208,176.8386,176.6124,176.8303,53599.0
2015-08-04 11:15:00,211.06,211.08,210.9,210.91,6597.0,176.8303,176.847,176.6962,176.7046,6597.0
2015-08-04 11:20:00,210.89,210.98,210.87,210.92,12978.0,176.6878,176.7632,176.6711,176.713,12978.0
2015-08-04 11:25:00,210.93,210.96,210.81,210.96,14371.0,176.7214,176.7465,176.6208,176.7465,14371.0
2015-08-04 11:30:00,210.96,211.0,210.86,210.88,15754.0,176.7465,176.78,176.6627,176.6795,15754.0
2015-08-04 11:35:00,210.89,210.99,210.87,210.94,26899.0,176.6878,176.7716,176.6711,176.7297,26899.0
2015-08-04 11:40:00,210.96,211.08,210.96,211.04,34507.0,176.7465,176.847,176.7465,176.8135,34507.0
2015-08-04 11:45:00,211.0,211.0,210.9,210.92,11703.0,176.78,176.78,176.6962,176.713,11703.0
2015-08-04 11:50:00,210.92,210.94,210.78,210.85,24305.0,176.713,176.7297,176.5957,176.6543,24305.0
2015-08-04 11:55:00,210.83,210.96,210.8,210.92,18671.0,176.6376,176.7465,176.6124,176.713,18671.0
2015-08-04 12:00:00,210.9,211.02,210.9,211.02,22889.0,176.6962,176.7968,176.6962,176.7968,22889.0
2015-08-04 12:05:00,211.03,211.16,211.03,211.12,23442.0,176.8051,176.9141,176.8051,176.8805,23442.0
2015-08-04 12:10:00,211.16,211.18,211.12,211.15,15364.0,176.9141,176.9308,176.8805,176.9057,15364.0
2015-08-04 12:15:00,211.13,211.13,211.05,211.08,9322.0,176.8889,176.8889,176.8219,176.847,9322.0
2015-08-04 12:20:00,211.08,211.08,210.95,210.95,5692.0,176.847,176.847,176.7381,176.7381,5692.0
2015-08-04 12:25:00,210.95,210.98,210.85,210.86,59317.0,176.7381,176.7632,176.6543,176.6627,59317.0
2015-08-04 12:30:00,210.86,210.9,210.82,210.89,29133.0,176.6627,176.6962,176.6292,176.6878,29133.0
2015-08-04 12:35:00,210.88,210.91,210.85,210.9,5629.0,176.6795,176.7046,176.6543,176.6962,5629.0
2015-08-04 12:40:00,210.89,210.91,210.64,210.64,14700.0,176.6878,176.7046,176.4784,176.4784,14700.0
2015-08-04 12:45:00,210.64,210.73,210.63,210.72,10797.0,176.4784,176.5538,176.47,176.5454,10797.0
2015-08-04 12:50:00,210.71,210.71,210.61,210.65,30399.0,176.537,176.537,176.4533,176.4868,30399.0
2015-08-04 12:55:00,210.65,210.71,210.58,210.71,32179.0,176.4868,176.537,176.4281,176.537,32179.0
2015-08-04 13:00:00,210.66,210.67,210.55,210.6,19120.0,176.4951,176.5035,176.403,176.4449,19120.0
2015-08-04 13:05:00,210.61,210.69,210.57,210.69,12166.0,176.4533,176.5203,176.4197,176.5203,12166.0
2015-08-04 13:10:00,210.68,210.71,210.65,210.69,13365.0,176.5119,176.537,176.4868,176.5203,13365.0
2015-08-04 13:15:00,210.69,210.89,210.69,210.85,11396.0,176.5203,176.6878,176.5203,176.6543,11396.0
2015-08-04 13:20:00,210.83,210.89,210.82,210.84,11579.0,176.6376,176.6878,176.6292,176.646,11579.0
2015-08-04 13:25:00,210.84,210.92,210.83,210.91,17464.0,176.646,176.713,176.6376,176.7046,17464.0
2015-08-04 13:30:00,210.92,211.14,210.91,211.05,12460.0,176.713,176.8973,176.7046,176.8219,12460.0
2015-08-04 13:35:00,211.06,211.08,211.03,211.08,7607.0,176.8303,176.847,176.8051,176.847,7607.0
2015-08-04 13:40:00,210.97,211.01,210.84,210.87,41451.0,176.7549,176.7884,176.646,176.6711,41451.0
2015-08-04 13:45:00,210.87,210.93,210.64,210.66,111804.0,176.6711,176.7214,176.4784,176.4951,111804.0
2015-08-04 13:50:00,210.66,210.66,210.37,210.42,95345.0,176.4951,176.4951,176.2522,176.2941,95345.0
2015-08-04 13:55:00,210.44,210.47,210.31,210.41,32076.0,176.3108,176.336,176.2019,176.2857,32076.0
2015-08-04 14:00:00,210.37,210.45,210.32,210.41,20463.0,176.2522,176.3192,176.2103,176.2857,20463.0
2015-08-04 14:05:00,210.4,210.44,210.18,210.18,67307.0,176.2773,176.3108,176.093,176.093,67307.0
2015-08-04 14:10:00,210.18,210.18,210.07,210.16,79814.0,176.093,176.093,176.0008,176.0762,79814.0
2015-08-04 14:15:00,210.15,210.32,210.1,210.31,34945.0,176.0679,176.2103,176.026,176.2019,34945.0
2015-08-04 14:20:00,210.35,210.35,210.23,210.27,13118.0,176.2354,176.2354,176.1349,176.1684,13118.0
2015-08-04 14:25:00,210.25,210.37,210.22,210.34,39407.0,176.1516,176.2522,176.1265,176.227,39407.0
2015-08-04 14:30:00,210.36,210.37,210.29,210.34,31335.0,176.2438,176.2522,176.1852,176.227,31335.0
2015-08-04 14:35:00,210.31,210.56,210.27,210.53,95482.0,176.2019,176.4114,176.1684,176.3862,95482.0
2015-08-04 14:40:00,210.53,210.63,210.47,210.59,39429.0,176.3862,176.47,176.336,176.4365,39429.0
2015-08-04 14:45:00,210.6,210.84,210.59,210.83,27045.0,176.4449,176.646,176.4365,176.6376,27045.0
2015-08-04 14:50:00,210.82,210.82,210.76,210.77,39936.0,176.6292,176.6292,176.5789,176.5873,39936.0
2015-08-04 14:55:00,210.77,210.77,210.63,210.77,18232.0,176.5873,176.5873,176.47,176.5873,18232.0
2015-08-04 15:00:00,210.78,210.89,210.69,210.72,54261.0,176.5957,176.6878,176.5203,176.5454,54261.0
2015-08-04 15:05:00,210.73,210.81,210.66,210.71,41456.0,176.5538,176.6208,176.4951,176.537,41456.0
2015-08-04 15:10:00,210.7,210.72,210.59,210.64,27570.0,176.5287,176.5454,176.4365,176.4784,27570.0
2015-08-04 15:15:00,210.65,210.73,210.56,210.58,52099.0,176.4868,176.5538,176.4114,176.4281,52099.0
2015-08-04 15:20:00,210.58,210.67,210.51,210.67,34669.0,176.4281,176.5035,176.3695,176.5035,34669.0
2015-08-04 15:25:00,210.65,210.68,210.6,210.65,25660.0,176.4868,176.5119,176.4449,176.4868,25660.0
2015-08-04 15:30:00,210.65,210.81,210.61,210.7,151678.0,176.4868,176.6208,176.4533,176.5287,151678.0
2015-08-04 15:35:00,210.71,210.71,210.57,210.57,70256.0,176.537,176.537,176.4197,176.4197,70256.0
2015-08-04 15:40:00,210.57,210.6,210.45,210.51,87715.0,176.4197,176.4449,176.3192,176.3695,87715.0
2015-08-04 15:45:00,210.51,210.53,210.39,210.43,148596.0,176.3695,176.3862,176.2689,176.3024,148596.0
2015-08-04 15:50:00,210.39,210.47,210.36,210.41,48836.0,176.2689,176.336,176.2438,176.2857,48836.0
2015-08-04 15:55:00,210.41,210.65,210.31,210.62,113145.0,176.2857,176.4868,176.2019,176.4616,113145.0
2015-08-05 09:30:00,211.73,211.95,211.72,211.84,53906.0,177.3916,177.5759,177.3832,177.4838,53906.0
2015-08-05 09:35:00,211.84,212.15,211.84,211.97,37887.0,177.4838,177.7435,177.4838,177.5927,37887.0
2015-08-05 09:40:00,212.03,212.13,211.94,211.94,17005.0,177.643,177.7267,177.5676,177.5676,17005.0
2015-08-05 09:45:00,212.01,212.32,212.01,212.32,38556.0,177.6262,177.8859,177.6262,177.8859,38556.0
2015-08-05 09:50:00,212.34,212.34,212.17,212.3,30352.0,177.9027,177.9027,177.7603,177.8692,30352.0
2015-08-05 09:55:00,212.34,212.35,212.06,212.13,26065.0,177.9027,177.9111,177.6681,177.7267,26065.0
2015-08-05 10:00:00,212.22,212.24,211.95,212.16,95987.0,177.8021,177.8189,177.5759,177.7519,95987.0
2015-08-05 10:05:00,212.16,212.23,212.15,212.22,12994.0,177.7519,177.8105,177.7435,177.8021,12994.0
2015-08-05 10:10:00,212.3,212.47,212.25,212.34,42589.0,177.8692,178.0116,177.8273,177.9027,42589.0
2015-08-05 10:15:00,212.27,212.4,212.25,212.36,26314.0,177.844,177.953,177.8273,177.9194,26314.0
2015-08-05 10:20:00,212.38,212.46,212.38,212.45,18971.0,177.9362,178.0032,177.9362,177.9948,18971.0
2015-08-05 10:25:00,212.44,212.55,212.44,212.52,28325.0,177.9865,178.0786,177.9865,178.0535,28325.0
2015-08-05 10:30:00,212.51,212.58,212.5,212.52,18089.0,178.0451,178.1038,178.0367,178.0535,18089.0
2015-08-05 10:35:00,212.5,212.57,212.45,212.46,8598.0,178.0367,178.0954,177.9948,178.0032,8598.0
2015-08-05 10:40:00,212.42,212.46,212.27,212.32,31188.0,177.9697,178.0032,177.844,177.8859,31188.0
2015-08-05 10:45:00,212.28,212.32,212.26,212.27,19247.0,177.8524,177.8859,177.8357,177.844,19247.0
2015-08-05 10:50:00,212.27,212.42,212.27,212.36,20172.0,177.844,177.9697,177.844,177.9194,20172.0
2015-08-05 10:55:00,212.39,212.4,212.28,212.31,21897.0,177.9446,177.953,177.8524,177.8775,21897.0
2015-08-05 11:00:00,212.33,212.42,212.27,212.29,4551.0,177.8943,177.9697,177.844,177.8608,4551.0
2015-08-05 11:05:00,212.34,212.34,212.2,212.27,20755.0,177.9027,177.9027,177.7854,177.844,20755.0
2015-08-05 11:10:00,212.27,212.31,212.22,212.31,24845.0,177.844,177.8775,177.8021,177.8775,24845.0
2015-08-05 11:15:00,212.31,212.38,212.29,212.33,45530.0,177.8775,177.9362,177.8608,177.8943,45530.0
2015-08-05 11:20:00,212.33,212.43,212.32,212.42,11296.0,177.8943,177.9781,177.8859,177.9697,11296.0
2015-08-05 11:25:00,212.41,212.43,212.31,212.37,28687.0,177.9613,177.9781,177.8775,177.9278,28687.0
2015-08-05 11:30:00,212.41,212.43,212.36,212.37,33952.0,177.9613,177.9781,177.9194,177.9278,33952.0
2015-08-05 11:35:00,212.36,212.36,212.21,212.21,10104.0,177.9194,177.9194,177.7938,177.7938,10104.0
2015-08-05 11:40:00,212.19,212.24,212.16,212.2,22627.0,177.777,177.8189,177.7519,177.7854,22627.0
2015-08-05 11:45:00,212.17,212.2,212.12,212.17,15694.0,177.7603,177.7854,177.7184,177.7603,15694.0
2015-08-05 11:50:00,212.15,212.16,211.97,211.98,23331.0,177.7435,177.7519,177.5927,177.6011,23331.0
2015-08-05 11:55:00,211.96,211.98,211.75,211.8,111295.0,177.5843,177.6011,177.4084,177.4503,111295.0
2015-08-05 12:00:00,211.8,211.8,211.68,211.75,78295.0,177.4503,177.4503,177.3497,177.4084,78295.0
2015-08-05 12:05:00,211.77,211.84,211.75,211.79,25843.0,177.4251,177.4838,177.4084,177.4419,25843.0
2015-08-05 12:10:00,211.77,211.83,211.76,211.83,20468.0,177.4251,177.4754,177.4167,177.4754,20468.0
2015-08-05 12:15:00,211.79,211.79,211.55,211.55,38572.0,177.4419,177.4419,177.2408,177.2408,38572.0
2015-08-05 12:20:00,211.54,211.63,211.48,211.48,39046.0,177.2324,177.3078,177.1822,177.1822,39046.0
2015-08-05 12:25:00,211.45,211.51,211.42,211.5,40122.0,177.157,177.2073,177.1319,177.1989,40122.0
2015-08-05 12:30:00,211.43,211.46,211.27,211.33,42343.0,177.1403,177.1654,177.0062,177.0565,42343.0
2015-08-05 12:35:00,211.32,211.45,211.31,211.34,82380.0,177.0481,177.157,177.0397,177.0649,82380.0
2015-08-05 12:40:00,211.33,211.37,211.18,211.34,77065.0,177.0565,177.09,176.9308,177.0649,77065.0
2015-08-05 12:45:00,211.32,211.44,211.3,211.44,9673.0,177.0481,177.1486,177.0313,177.1486,9673.0
2015-08-05 12:50:00,211.39,211.39,211.26,211.3,41987.0,177.1068,177.1068,176.9978,177.0313,41987.0
2015-08-05 12:55:00,211.32,211.61,211.3,211.59,94034.0,177.0481,177.2911,177.0313,177.2743,94034.0
2015-08-05 13:00:00,211.61,211.61,211.43,211.46,48146.0,177.2911,177.2911,177.1403,177.1654,48146.0
2015-08-05 13:05:00,211.45,211.53,211.45,211.48,15539.0,177.157,177.224,177.157,177.1822,15539.0
2015-08-05 13:10:00,211.48,211.48,211.21,211.23,39121.0,177.1822,177.1822,176.9559,176.9727,39121.0
2015-08-05 13:15:00,211.2,211.25,211.0,211.1,138721.0,176.9476,176.9895,176.78,176.8638,138721.0
2015-08-05 13:20:00,211.12,211.23,211.05,211.18,29706.0,176.8805,176.9727,176.8219,176.9308,29706.0
2015-08-05 13:25:00,211.21,211.22,211.11,211.22,14338.0,176.9559,176.9643,176.8722,176.9643,14338.0
2015-08-05 13:30:00,211.23,211.26,211.12,211.14,25171.0,176.9727,176.9978,176.8805,176.8973,25171.0
2015-08-05 13:35:00,211.15,211.26,211.15,211.23,15409.0,176.9057,176.9978,176.9057,176.9727,15409.0
2015-08-05 13:40:00,211.24,211.38,211.23,211.38,5457.0,176.9811,177.0984,176.9727,177.0984,5457.0
2015-08-05 13:45:00,211.38,211.38,211.25,211.26,13851.0,177.0984,177.0984,176.9895,176.9978,13851.0
2015-08-05 13:50:00,211.26,211.26,211.05,211.09,20248.0,176.9978,176.9978,176.8219,176.8554,20248.0
2015-08-05 13:55:00,211.09,211.3,211.09,211.22,17914.0,176.8554,177.0313,176.8554,176.9643,17914.0
2015-08-05 14:00:00,211.19,211.39,211.14,211.34,20626.0,176.9392,177.1068,176.8973,177.0649,20626.0
2015-08-05 14:05:00,211.35,211.43,211.31,211.31,22251.0,177.0732,177.1403,177.0397,177.0397,22251.0
2015-08-05 14:10:00,211.29,211.39,211.25,211.38,6890.0,177.023,177.1068,176.9895,177.0984,6890.0
2015-08-05 14:15:00,211.38,211.44,211.33,211.43,11251.0,177.0984,177.1486,177.0565,177.1403,11251.0
2015-08-05 14:20:00,211.44,211.49,211.44,211.47,23918.0,177.1486,177.1905,177.1486,177.1738,23918.0
2015-08-05 14:25:00,211.48,211.59,211.45,211.58,13639.0,177.1822,177.2743,177.157,177.2659,13639.0
2015-08-05 14:30:00,211.6,211.64,211.55,211.61,20597.0,177.2827,177.3162,177.2408,177.2911,20597.0
2015-08-05 14:35:00,211.63,211.66,211.58,211.64,34101.0,177.3078,177.333,177.2659,177.3162,34101.0
2015-08-05 14:40:00,211.61,211.61,211.41,211.59,74158.0,177.2911,177.2911,177.1235,177.2743,74158.0
2015-08-05 14:45:00,211.57,211.68,211.55,211.66,88396.0,177.2576,177.3497,177.2408,177.333,88396.0
2015-08-05 14:50:00,211.65,211.66,211.52,211.58,48307.0,177.3246,177.333,177.2157,177.2659,48307.0
2015-08-05 14:55:00,211.57,211.57,211.45,211.49,12753.0,177.2576,177.2576,177.157,177.1905,12753.0
2015-08-05 15:00:00,211.51,211.57,211.48,211.5,7235.0,177.2073,177.2576,177.1822,177.1989,7235.0
2015-08-05 15:05:00,211.57,211.67,211.57,211.62,25594.0,177.2576,177.3413,177.2576,177.2995,25594.0
2015-08-05 15:10:00,211.62,211.77,211.62,211.69,29259.0,177.2995,177.4251,177.2995,177.3581,29259.0
2015-08-05 15:15:00,211.66,211.67,211.49,211.49,93533.0,177.333,177.3413,177.1905,177.1905,93533.0
2015-08-05 15:20:00,211.51,211.63,211.46,211.6,25248.0,177.2073,177.3078,177.1654,177.2827,25248.0
2015-08-05 15:25:00,211.63,211.66,211.51,211.51,30953.0,177.3078,177.333,177.2073,177.2073,30953.0
2015-08-05 15:30:00,211.5,211.5,211.37,211.43,37251.0,177.1989,177.1989,177.09,177.1403,37251.0
2015-08-05 15:35:00,211.41,211.49,211.35,211.35,12964.0,177.1235,177.1905,177.0732,177.0732,12964.0
2015-08-05 15:40:00,211.34,211.44,211.3,211.3,9652.0,177.0649,177.1486,177.0313,177.0313,9652.0
2015-08-05 15:45:00,211.31,211.4,211.3,211.38,33052.0,177.0397,177.1151,177.0313,177.0984,33052.0
2015-08-05 15:50:00,211.36,211.4,211.3,211.33,20509.0,177.0816,177.1151,177.0313,177.0565,20509.0
2015-08-05 15:55:00,211.32,211.42,211.27,211.35,69157.0,177.0481,177.1319,177.0062,177.0732,69157.0
2015-08-06 09:30:00,211.52,211.69,211.41,211.41,51949.0,177.2157,177.3581,177.1235,177.1235,51949.0
2015-08-06 09:35:00,211.41,211.43,210.85,210.95,53245.0,177.1235,177.1403,176.6543,176.7381,53245.0
2015-08-06 09:40:00,210.89,210.92,210.74,210.82,16746.0,176.6878,176.713,176.5622,176.6292,16746.0
2015-08-06 09:45:00,210.78,210.93,210.78,210.93,19440.0,176.5957,176.7214,176.5957,176.7214,19440.0
2015-08-06 09:50:00,210.93,210.93,210.66,210.66,29790.0,176.7214,176.7214,176.4951,176.4951,29790.0
2015-08-06 09:55:00,210.61,210.62,210.52,210.61,19399.0,176.4533,176.4616,176.3778,176.4533,19399.0
2015-08-06 10:00:00,210.61,210.61,210.4,210.54,41257.0,176.4533,176.4533,176.2773,176.3946,41257.0
2015-08-06 10:05:00,210.55,210.64,210.53,210.61,19773.0,176.403,176.4784,176.3862,176.4533,19773.0
2015-08-06 10:10:00,210.59,210.87,210.59,210.77,29230.0,176.4365,176.6711,176.4365,176.5873,29230.0
2015-08-06 10:15:00,210.75,210.75,210.55,210.57,14237.0,176.5705,176.5705,176.403,176.4197,14237.0
2015-08-06 10:20:00,210.5,210.5,210.37,210.45,25221.0,176.3611,176.3611,176.2522,176.3192,25221.0
2015-08-06 10:25:00,210.45,210.49,210.31,210.31,21234.0,176.3192,176.3527,176.2019,176.2019,21234.0
2015-08-06 10:30:00,210.27,210.45,210.22,210.45,23476.0,176.1684,176.3192,176.1265,176.3192,23476.0
2015-08-06 10:35:00,210.42,210.62,210.41,210.58,15061.0,176.2941,176.4616,176.2857,176.4281,15061.0
2015-08-06 10:40:00,210.58,210.68,210.52,210.62,13260.0,176.4281,176.5119,176.3778,176.4616,13260.0
2015-08-06 10:45:00,210.67,210.75,210.54,210.7,5925.0,176.5035,176.5705,176.3946,176.5287,5925.0
2015-08-06 10:50:00,210.69,210.69,210.55,210.57,4558.0,176.5203,176.5203,176.403,176.4197,4558.0
2015-08-06 10:55:00,210.54,210.55,210.4,210.41,11201.0,176.3946,176.403,176.2773,176.2857,11201.0
2015-08-06 11:00:00,210.42,210.43,210.3,210.34,20300.0,176.2941,176.3024,176.1935,176.227,20300.0
2015-08-06 11:05:00,210.3,210.31,210.15,210.15,26775.0,176.1935,176.2019,176.0679,176.0679,26775.0
2015-08-06 11:10:00,210.16,210.16,209.96,209.96,50824.0,176.0762,176.0762,175.9087,175.9087,50824.0
2015-08-06 11:15:00,209.97,210.06,209.95,210.05,54861.0,175.917,175.9925,175.9003,175.9841,54861.0
2015-08-06 11:20:00,210.06,210.13,210.04,210.07,17047.0,175.9925,176.0511,175.9757,176.0008,17047.0
2015-08-06 11:25:00,210.01,210.04,209.73,209.78,68855.0,175.9506,175.9757,175.716,175.7579,68855.0
2015-08-06 11:30:00,209.77,209.8,209.55,209.57,33725.0,175.7495,175.7746,175.5652,175.5819,33725.0
2015-08-06 11:35:00,209.56,209.56,209.38,209.51,45302.0,175.5735,175.5735,175.4227,175.5317,45302.0
2015-08-06 11:40:00,209.45,209.64,209.42,209.59,29120.0,175.4814,175.6406,175.4562,175.5987,29120.0
2015-08-06 11:45:00,209.59,209.67,209.5,209.63,26949.0,175.5987,175.6657,175.5233,175.6322,26949.0
2015-08-06 11:50:00,209.65,209.65,209.48,209.48,36818.0,175.6489,175.6489,175.5065,175.5065,36818.0
2015-08-06 11:55:00,209.48,209.53,209.23,209.28,48352.0,175.5065,175.5484,175.2971,175.339,48352.0
2015-08-06 12:00:00,209.24,209.37,209.23,209.37,48370.0,175.3054,175.4144,175.2971,175.4144,48370.0
2015-08-06 12:05:00,209.32,209.46,209.31,209.42,35788.0,175.3725,175.4898,175.3641,175.4562,35788.0
2015-08-06 12:10:00,209.43,209.43,209.27,209.38,9469.0,175.4646,175.4646,175.3306,175.4227,9469.0
2015-08-06 12:15:00,209.36,209.39,209.25,209.25,18989.0,175.406,175.4311,175.3138,175.3138,18989.0
2015-08-06 12:20:00,209.24,209.25,209.04,209.12,49180.0,175.3054,175.3138,175.1379,175.2049,49180.0
2015-08-06 12:25:00,209.1,209.25,209.1,209.25,135164.0,175.1881,175.3138,175.1881,175.3138,135164.0
2015-08-06 12:30:00,209.23,209.25,209.11,209.11,43440.0,175.2971,175.3138,175.1965,175.1965,43440.0
2015-08-06 12:35:00,209.12,209.13,208.95,208.99,19742.0,175.2049,175.2133,175.0625,175.096,19742.0
2015-08-06 12:40:00,208.98,209.15,208.9,209.02,41652.0,175.0876,175.23,175.0206,175.1211,41652.0
2015-08-06 12:45:00,209.01,209.18,208.91,209.14,30318.0,175.1127,175.2552,175.029,175.2217,30318.0
2015-08-06 12:50:00,209.12,209.17,209.1,209.15,15423.0,175.2049,175.2468,175.1881,175.23,15423.0
2015-08-06 12:55:00,209.14,209.19,209.02,209.14,16762.0,175.2217,175.2635,175.1211,175.2217,16762.0
2015-08-06 13:00:00,209.14,209.18,209.06,209.16,16962.0,175.2217,175.2552,175.1546,175.2384,16962.0
2015-08-06 13:05:00,209.18,209.27,209.17,209.24,27184.0,175.2552,175.3306,175.2468,175.3054,27184.0
2015-08-06 13:10:00,209.24,209.38,209.19,209.38,22559.0,175.3054,175.4227,175.2635,175.4227,22559.0
2015-08-06 13:15:00,209.37,209.45,209.29,209.43,44157.0,175.4144,175.4814,175.3473,175.4646,44157.0
2015-08-06 13:20:00,209.45,209.64,209.37,209.64,96186.0,175.4814,175.6406,175.4144,175.6406,96186.0
2015-08-06 13:25:00,209.61,209.68,209.55,209.62,16841.0,175.6154,175.6741,175.5652,175.6238,16841.0
2015-08-06 13:30:00,209.64,209.68,209.58,209.58,17390.0,175.6406,175.6741,175.5903,175.5903,17390.0
2015-08-06 13:35:00,209.58,209.65,209.51,209.56,34942.0,175.5903,175.6489,175.5317,175.5735,34942.0
2015-08-06 13:40:00,209.56,209.63,209.5,209.63,7596.0,175.5735,175.6322,175.5233,175.6322,7596.0
2015-08-06 13:45:00,209.63,209.76,209.6,209.71,17205.0,175.6322,175.7411,175.6071,175.6992,17205.0
2015-08-06 13:50:00,209.71,209.73,209.55,209.57,25106.0,175.6992,175.716,175.5652,175.5819,25106.0
2015-08-06 13:55:00,209.61,209.61,209.46,209.47,14836.0,175.6154,175.6154,175.4898,175.4981,14836.0
2015-08-06 14:00:00,209.47,209.48,209.38,209.39,7088.0,175.4981,175.5065,175.4227,175.4311,7088.0
2015-08-06 14:05:00,209.4,209.47,209.38,209.47,11715.0,175.4395,175.4981,175.4227,175.4981,11715.0
2015-08-06 14:10:00,209.43,209.52,209.41,209.46,8608.0,175.4646,175.54,175.4479,175.4898,8608.0
2015-08-06 14:15:00,209.47,209.5,209.36,209.48,12976.0,175.4981,175.5233,175.406,175.5065,12976.0
2015-08-06 14:20:00,209.49,209.67,209.45,209.62,33097.0,175.5149,175.6657,175.4814,175.6238,33097.0
2015-08-06 14:25:00,209.6,209.79,209.59,209.79,37411.0,175.6071,175.7662,175.5987,175.7662,37411.0
2015-08-06 14:30:00,209.78,209.88,209.71,209.76,26189.0,175.7579,175.8416,175.6992,175.7411,26189.0
2015-08-06 14:35:00,209.75,209.82,209.67,209.74,33456.0,175.7327,175.7914,175.6657,175.7243,33456.0
2015-08-06 14:40:00,209.74,209.84,209.73,209.78,18197.0,175.7243,175.8081,175.716,175.7579,18197.0
2015-08-06 14:45:00,209.8,209.86,209.79,209.84,20398.0,175.7746,175.8249,175.7662,175.8081,20398.0
2015-08-06 14:50:00,209.81,209.84,209.68,209.69,22018.0,175.783,175.8081,175.6741,175.6825,22018.0
2015-08-06 14:55:00,209.69,209.71,209.6,209.66,36651.0,175.6825,175.6992,175.6071,175.6573,36651.0
2015-08-06 15:00:00,209.66,209.76,209.63,209.71,69266.0,175.6573,175.7411,175.6322,175.6992,69266.0
2015-08-06 15:05:00,209.71,209.74,209.63,209.67,58398.0,175.6992,175.7243,175.6322,175.6657,58398.0
2015-08-06 15:10:00,209.67,209.73,209.61,209.65,49882.0,175.6657,175.716,175.6154,175.6489,49882.0
2015-08-06 15:15:00,209.65,209.75,209.55,209.71,50635.0,175.6489,175.7327,175.5652,175.6992,50635.0
2015-08-06 15:20:00,209.73,209.73,209.53,209.57,54084.0,175.716,175.716,175.5484,175.5819,54084.0
2015-08-06 15:25:00,209.57,209.58,209.46,209.48,60170.0,175.5819,175.5903,175.4898,175.5065,60170.0
2015-08-06 15:30:00,209.49,209.5,209.4,209.5,60516.0,175.5149,175.5233,175.4395,175.5233,60516.0
2015-08-06 15:35:00,209.48,209.62,209.41,209.62,82877.0,175.5065,175.6238,175.4479,175.6238,82877.0
2015-08-06 15:40:00,209.63,209.79,209.62,209.72,23685.0,175.6322,175.7662,175.6238,175.7076,23685.0
2015-08-06 15:45:00,209.7,209.96,209.7,209.89,88635.0,175.6908,175.9087,175.6908,175.85,88635.0
2015-08-06 15:50:00,209.89,209.93,209.84,209.87,42333.0,175.85,175.8835,175.8081,175.8333,42333.0
2015-08-06 15:55:00,209.87,209.94,209.68,209.73,165969.0,175.8333,175.8919,175.6741,175.716,165969.0
2015-08-07 09:30:00,209.43,209.52,209.05,209.14,154139.0,175.4646,175.54,175.1463,175.2217,154139.0
2015-08-07 09:35:00,209.06,209.3,208.99,209.13,74168.0,175.1546,175.3557,175.096,175.2133,74168.0
2015-08-07 09:40:00,209.13,209.45,209.09,209.38,45961.0,175.2133,175.4814,175.1798,175.4227,45961.0
2015-08-07 09:45:00,209.39,209.41,208.95,209.09,89291.0,175.4311,175.4479,175.0625,175.1798,89291.0
2015-08-07 09:50:00,209.11,209.5,209.02,209.46,63707.0,175.1965,175.5233,175.1211,175.4898,63707.0
2015-08-07 09:55:00,209.46,209.57,209.34,209.47,40517.0,175.4898,175.5819,175.3892,175.4981,40517.0
2015-08-07 10:00:00,209.46,209.46,209.13,209.21,25085.0,175.4898,175.4898,175.2133,175.2803,25085.0
2015-08-07 10:05:00,209.22,209.32,209.11,209.25,24355.0,175.2887,175.3725,175.1965,175.3138,24355.0
2015-08-07 10:10:00,209.27,209.41,209.21,209.31,30169.0,175.3306,175.4479,175.2803,175.3641,30169.0
2015-08-07 10:15:00,209.26,209.39,209.16,209.23,47800.0,175.3222,175.4311,175.2384,175.2971,47800.0
2015-08-07 10:20:00,209.21,209.21,208.86,208.92,95459.0,175.2803,175.2803,174.9871,175.0373,95459.0
2015-08-07 10:25:00,208.92,208.97,208.66,208.79,50046.0,175.0373,175.0792,174.8195,174.9284,50046.0
2015-08-07 10:30:00,208.76,208.94,208.68,208.94,54163.0,174.9033,175.0541,174.8363,175.0541,54163.0
2015-08-07 10:35:00,208.94,209.08,208.94,209.03,12900.0,175.0541,175.1714,175.0541,175.1295,12900.0
2015-08-07 10:40:00,209.02,209.2,208.98,209.08,49440.0,175.1211,175.2719,175.0876,175.1714,49440.0
2015-08-07 10:45:00,209.09,209.24,208.93,209.17,18583.0,175.1798,175.3054,175.0457,175.2468,18583.0
2015-08-07 10:50:00,209.22,209.31,208.89,208.9,36266.0,175.2887,175.3641,175.0122,175.0206,36266.0
2015-08-07 10:55:00,208.89,208.99,208.82,208.9,18525.0,175.0122,175.096,174.9536,175.0206,18525.0
2015-08-07 11:00:00,208.91,209.03,208.77,208.77,54461.0,175.029,175.1295,174.9117,174.9117,54461.0
2015-08-07 11:05:00,208.77,208.88,208.73,208.73,29313.0,174.9117,175.0038,174.8782,174.8782,29313.0
2015-08-07 11:10:00,208.71,208.82,208.59,208.59,50649.0,174.8614,174.9536,174.7609,174.7609,50649.0
2015-08-07 11:15:00,208.58,208.67,208.31,208.31,39669.0,174.7525,174.8279,174.5263,174.5263,39669.0
2015-08-07 11:20:00,208.32,208.43,208.31,208.41,13256.0,174.5346,174.6268,174.5263,174.61,13256.0
2015-08-07 11:25:00,208.4,208.51,208.34,208.44,24457.0,174.6017,174.6938,174.5514,174.6352,24457.0
2015-08-07 11:30:00,208.43,208.44,208.27,208.33,11732.0,174.6268,174.6352,174.4928,174.543,11732.0
2015-08-07 11:35:00,208.32,208.34,208.21,208.24,25496.0,174.5346,174.5514,174.4425,174.4676,25496.0
2015-08-07 11:40:00,208.27,208.5,208.27,208.47,32230.0,174.4928,174.6855,174.4928,174.6603,32230.0
2015-08-07 11:45:00,208.47,208.54,208.41,208.43,19627.0,174.6603,174.719,174.61,174.6268,19627.0
2015-08-07 11:50:00,208.47,208.54,208.39,208.4,36422.0,174.6603,174.719,174.5933,174.6017,36422.0
2015-08-07 11:55:00,208.42,208.53,208.32,208.52,21744.0,174.6184,174.7106,174.5346,174.7022,21744.0
2015-08-07 12:00:00,208.53,208.63,208.5,208.56,25037.0,174.7106,174.7944,174.6855,174.7357,25037.0
2015-08-07 12:05:00,208.51,208.65,208.5,208.64,41165.0,174.6938,174.8111,174.6855,174.8027,41165.0
2015-08-07 12:10:00,208.63,208.69,208.57,208.6,18957.0,174.7944,174.8446,174.7441,174.7692,18957.0
2015-08-07 12:15:00,208.62,208.63,208.56,208.59,5950.0,174.786,174.7944,174.7357,174.7609,5950.0
2015-08-07 12:20:00,208.51,208.52,208.42,208.52,13979.0,174.6938,174.7022,174.6184,174.7022,13979.0
2015-08-07 12:25:00,208.54,208.63,208.49,208.49,23540.0,174.719,174.7944,174.6771,174.6771,23540.0
2015-08-07 12:30:00,208.45,208.49,208.36,208.42,18011.0,174.6436,174.6771,174.5682,174.6184,18011.0
2015-08-07 12:35:00,208.36,208.45,208.24,208.45,31949.0,174.5682,174.6436,174.4676,174.6436,31949.0
2015-08-07 12:40:00,208.44,208.56,208.42,208.53,12034.0,174.6352,174.7357,174.6184,174.7106,12034.0
2015-08-07 12:45:00,208.54,208.56,208.41,208.43,15744.0,174.719,174.7357,174.61,174.6268,15744.0
2015-08-07 12:50:00,208.43,208.53,208.42,208.43,9363.0,174.6268,174.7106,174.6184,174.6268,9363.0
2015-08-07 12:55:00,208.42,208.44,208.32,208.4,15540.0,174.6184,174.6352,174.5346,174.6017,15540.0
2015-08-07 13:00:00,208.41,208.42,208.32,208.36,12049.0,174.61,174.6184,174.5346,174.5682,12049.0
2015-08-07 13:05:00,208.33,208.41,208.28,208.32,11166.0,174.543,174.61,174.5011,174.5346,11166.0
2015-08-07 13:10:00,208.3,208.3,208.2,208.26,8598.0,174.5179,174.5179,174.4341,174.4844,8598.0
2015-08-07 13:15:00,208.26,208.31,208.24,208.29,11842.0,174.4844,174.5263,174.4676,174.5095,11842.0
2015-08-07 13:20:00,208.27,208.3,208.23,208.25,7102.0,174.4928,174.5179,174.4592,174.476,7102.0
2015-08-07 13:25:00,208.24,208.28,208.13,208.26,7040.0,174.4676,174.5011,174.3755,174.4844,7040.0
2015-08-07 13:30:00,208.26,208.47,208.26,208.43,10556.0,174.4844,174.6603,174.4844,174.6268,10556.0
2015-08-07 13:35:00,208.41,208.52,208.38,208.41,55886.0,174.61,174.7022,174.5849,174.61,55886.0
2015-08-07 13:40:00,208.41,208.49,208.39,208.43,47091.0,174.61,174.6771,174.5933,174.6268,47091.0
2015-08-07 13:45:00,208.43,208.58,208.43,208.5,30346.0,174.6268,174.7525,174.6268,174.6855,30346.0
2015-08-07 13:50:00,208.5,208.52,208.39,208.41,39164.0,174.6855,174.7022,174.5933,174.61,39164.0
2015-08-07 13:55:00,208.42,208.43,208.34,208.4,46667.0,174.6184,174.6268,174.5514,174.6017,46667.0
2015-08-07 14:00:00,208.39,208.39,208.27,208.29,29199.0,174.5933,174.5933,174.4928,174.5095,29199.0
2015-08-07 14:05:00,208.28,208.44,208.25,208.43,20258.0,174.5011,174.6352,174.476,174.6268,20258.0
2015-08-07 14:10:00,208.44,208.5,208.36,208.45,17251.0,174.6352,174.6855,174.5682,174.6436,17251.0
2015-08-07 14:15:00,208.45,208.48,208.29,208.29,17016.0,174.6436,174.6687,174.5095,174.5095,17016.0
2015-08-07 14:20:00,208.3,208.36,208.22,208.35,70172.0,174.5179,174.5682,174.4509,174.5598,70172.0
2015-08-07 14:25:00,208.31,208.45,208.29,208.39,19843.0,174.5263,174.6436,174.5095,174.5933,19843.0
2015-08-07 14:30:00,208.4,208.56,208.4,208.51,25147.0,174.6017,174.7357,174.6017,174.6938,25147.0
2015-08-07 14:35:00,208.52,208.64,208.52,208.58,39453.0,174.7022,174.8027,174.7022,174.7525,39453.0
2015-08-07 14:40:00,208.57,208.57,208.46,208.5,33490.0,174.7441,174.7441,174.6519,174.6855,33490.0
2015-08-07 14:45:00,208.51,208.55,208.4,208.55,32722.0,174.6938,174.7273,174.6017,174.7273,32722.0
2015-08-07 14:50:00,208.56,208.67,208.54,208.58,78986.0,174.7357,174.8279,174.719,174.7525,78986.0
2015-08-07 14:55:00,208.58,208.64,208.51,208.63,78311.0,174.7525,174.8027,174.6938,174.7944,78311.0
2015-08-07 15:00:00,208.63,208.66,208.56,208.62,26077.0,174.7944,174.8195,174.7357,174.786,26077.0
2015-08-07 15:05:00,208.6,208.61,208.47,208.61,36098.0,174.7692,174.7776,174.6603,174.7776,36098.0
2015-08-07 15:10:00,208.6,208.6,208.39,208.44,59112.0,174.7692,174.7692,174.5933,174.6352,59112.0
2015-08-07 15:15:00,208.44,208.6,208.42,208.6,28505.0,174.6352,174.7692,174.6184,174.7692,28505.0
2015-08-07 15:20:00,208.57,208.88,208.57,208.84,121472.0,174.7441,175.0038,174.7441,174.9703,121472.0
2015-08-07 15:25:00,208.84,209.09,208.8,209.0,198056.0,174.9703,175.1798,174.9368,175.1044,198056.0
2015-08-07 15:30:00,208.99,209.17,208.99,209.11,94229.0,175.096,175.2468,175.096,175.1965,94229.0
2015-08-07 15:35:00,209.11,209.14,209.01,209.04,44482.0,175.1965,175.2217,175.1127,175.1379,44482.0
2015-08-07 15:40:00,209.05,209.1,208.88,208.94,63574.0,175.1463,175.1881,175.0038,175.0541,63574.0
2015-08-07 15:45:00,208.92,209.06,208.89,209.03,60996.0,175.0373,175.1546,175.0122,175.1295,60996.0
2015-08-07 15:50:00,209.01,209.15,208.96,209.11,75698.0,175.1127,175.23,175.0708,175.1965,75698.0
2015-08-07 15:55:00,209.11,209.19,209.0,209.18,218320.0,175.1965,175.2635,175.1044,175.2552,218320.0
2015-08-10 09:30:00,210.56,210.99,210.56,210.99,50864.0,176.4114,176.7716,176.4114,176.7716,50864.0
2015-08-10 09:35:00,210.98,211.1,210.89,210.91,34304.0,176.7632,176.8638,176.6878,176.7046,34304.0
2015-08-10 09:40:00,210.91,211.11,210.89,211.04,37212.0,176.7046,176.8722,176.6878,176.8135,37212.0
2015-08-10 09:45:00,211.11,211.18,211.06,211.18,43051.0,176.8722,176.9308,176.8303,176.9308,43051.0
2015-08-10 09:50:00,211.2,211.35,211.16,211.21,90746.0,176.9476,177.0732,176.9141,176.9559,90746.0
2015-08-10 09:55:00,211.23,211.25,211.09,211.15,55646.0,176.9727,176.9895,176.8554,176.9057,55646.0
2015-08-10 10:00:00,211.16,211.22,211.02,211.09,43731.0,176.9141,176.9643,176.7968,176.8554,43731.0
2015-08-10 10:05:00,211.1,211.22,211.07,211.15,7381.0,176.8638,176.9643,176.8386,176.9057,7381.0
2015-08-10 10:10:00,211.19,211.25,211.12,211.21,23667.0,176.9392,176.9895,176.8805,176.9559,23667.0
2015-08-10 10:15:00,211.2,211.3,211.2,211.23,11299.0,176.9476,177.0313,176.9476,176.9727,11299.0
2015-08-10 10:20:00,211.24,211.4,211.24,211.31,65158.0,176.9811,177.1151,176.9811,177.0397,65158.0
2015-08-10 10:25:00,211.3,211.36,211.23,211.24,18656.0,177.0313,177.0816,176.9727,176.9811,18656.0
2015-08-10 10:30:00,211.23,211.23,211.11,211.19,15806.0,176.9727,176.9727,176.8722,176.9392,15806.0
2015-08-10 10:35:00,211.19,211.19,211.02,211.09,27571.0,176.9392,176.9392,176.7968,176.8554,27571.0
2015-08-10 10:40:00,211.07,211.24,211.07,211.21,14126.0,176.8386,176.9811,176.8386,176.9559,14126.0
2015-08-10 10:45:00,211.23,211.32,211.21,211.32,12213.0,176.9727,177.0481,176.9559,177.0481,12213.0
2015-08-10 10:50:00,211.34,211.34,211.15,211.18,31005.0,177.0649,177.0649,176.9057,176.9308,31005.0
2015-08-10 10:55:00,211.16,211.29,211.1,211.28,38499.0,176.9141,177.023,176.8638,177.0146,38499.0
2015-08-10 11:00:00,211.29,211.43,211.29,211.41,55037.0,177.023,177.1403,177.023,177.1235,55037.0
2015-08-10 11:05:00,211.45,211.55,211.44,211.52,32743.0,177.157,177.2408,177.1486,177.2157,32743.0
2015-08-10 11:10:00,211.53,211.56,211.43,211.48,36172.0,177.224,177.2492,177.1403,177.1822,36172.0
2015-08-10 11:15:00,211.48,211.51,211.43,211.45,34329.0,177.1822,177.2073,177.1403,177.157,34329.0
2015-08-10 11:20:00,211.44,211.52,211.43,211.51,6349.0,177.1486,177.2157,177.1403,177.2073,6349.0
2015-08-10 11:25:00,211.51,211.54,211.33,211.33,34557.0,177.2073,177.2324,177.0565,177.0565,34557.0
2015-08-10 11:30:00,211.41,211.48,211.41,211.47,3734.0,177.1235,177.1822,177.1235,177.1738,3734.0
2015-08-10 11:35:00,211.49,211.52,211.41,211.45,13433.0,177.1905,177.2157,177.1235,177.157,13433.0
2015-08-10 11:40:00,211.46,211.49,211.38,211.39,37635.0,177.1654,177.1905,177.0984,177.1068,37635.0
2015-08-10 11:45:00,211.41,211.46,211.4,211.41,8709.0,177.1235,177.1654,177.1151,177.1235,8709.0
2015-08-10 11:50:00,211.44,211.59,211.42,211.55,23664.0,177.1486,177.2743,177.1319,177.2408,23664.0
2015-08-10 11:55:00,211.56,211.56,211.44,211.46,26426.0,177.2492,177.2492,177.1486,177.1654,26426.0
2015-08-10 12:00:00,211.48,211.48,211.45,211.46,8667.0,177.1822,177.1822,177.157,177.1654,8667.0
2015-08-10 12:05:00,211.46,211.52,211.44,211.52,7319.0,177.1654,177.2157,177.1486,177.2157,7319.0
2015-08-10 12:10:00,211.51,211.54,211.51,211.53,7491.0,177.2073,177.2324,177.2073,177.224,7491.0
2015-08-10 12:15:00,211.53,211.54,211.51,211.53,5754.0,177.224,177.2324,177.2073,177.224,5754.0
2015-08-10 12:20:00,211.54,211.58,211.53,211.53,7012.0,177.2324,177.2659,177.224,177.224,7012.0
2015-08-10 12:25:00,211.54,211.57,211.51,211.55,6875.0,177.2324,177.2576,177.2073,177.2408,6875.0
2015-08-10 12:30:00,211.55,211.57,211.48,211.52,6022.0,177.2408,177.2576,177.1822,177.2157,6022.0
2015-08-10 12:35:00,211.5,211.54,211.5,211.54,31470.0,177.1989,177.2324,177.1989,177.2324,31470.0
2015-08-10 12:40:00,211.53,211.55,211.49,211.49,17099.0,177.224,177.2408,177.1905,177.1905,17099.0
2015-08-10 12:45:00,211.54,211.63,211.54,211.59,11853.0,177.2324,177.3078,177.2324,177.2743,11853.0
2015-08-10 12:50:00,211.62,211.62,211.51,211.55,7276.0,177.2995,177.2995,177.2073,177.2408,7276.0
2015-08-10 12:55:00,211.56,211.61,211.56,211.6,7900.0,177.2492,177.2911,177.2492,177.2827,7900.0
2015-08-10 13:00:00,211.61,211.67,211.56,211.67,6394.0,177.2911,177.3413,177.2492,177.3413,6394.0
2015-08-10 13:05:00,211.65,211.72,211.63,211.71,22261.0,177.3246,177.3832,177.3078,177.3749,22261.0
2015-08-10 13:10:00,211.71,211.74,211.69,211.7,51044.0,177.3749,177.4,177.3581,177.3665,51044.0
2015-08-10 13:15:00,211.7,211.72,211.65,211.69,6334.0,177.3665,177.3832,177.3246,177.3581,6334.0
2015-08-10 13:20:00,211.66,211.7,211.64,211.67,12122.0,177.333,177.3665,177.3162,177.3413,12122.0
2015-08-10 13:25:00,211.68,211.69,211.63,211.63,13851.0,177.3497,177.3581,177.3078,177.3078,13851.0
2015-08-10 13:30:00,211.64,211.72,211.63,211.72,40868.0,177.3162,177.3832,177.3078,177.3832,40868.0
2015-08-10 13:35:00,211.68,211.72,211.67,211.71,8744.0,177.3497,177.3832,177.3413,177.3749,8744.0
2015-08-10 13:40:00,211.7,211.73,211.7,211.7,7239.0,177.3665,177.3916,177.3665,177.3665,7239.0
2015-08-10 13:45:00,211.7,211.71,211.65,211.68,9764.0,177.3665,177.3749,177.3246,177.3497,9764.0
2015-08-10 13:50:00,211.7,211.71,211.66,211.69,3086.0,177.3665,177.3749,177.333,177.3581,3086.0
2015-08-10 13:55:00,211.69,211.72,211.68,211.71,9259.0,177.3581,177.3832,177.3497,177.3749,9259.0
2015-08-10 14:00:00,211.74,211.76,211.64,211.67,29977.0,177.4,177.4167,177.3162,177.3413,29977.0
2015-08-10 14:05:00,211.66,211.74,211.66,211.72,8719.0,177.333,177.4,177.333,177.3832,8719.0
2015-08-10 14:10:00,211.72,211.76,211.71,211.73,9846.0,177.3832,177.4167,177.3749,177.3916,9846.0
2015-08-10 14:15:00,211.76,211.93,211.75,211.86,35566.0,177.4167,177.5592,177.4084,177.5005,35566.0
2015-08-10 14:20:00,211.85,211.87,211.81,211.82,21089.0,177.4921,177.5089,177.4586,177.467,21089.0
2015-08-10 14:25:00,211.83,211.83,211.79,211.8,39224.0,177.4754,177.4754,177.4419,177.4503,39224.0
2015-08-10 14:30:00,211.8,211.81,211.76,211.76,13011.0,177.4503,177.4586,177.4167,177.4167,13011.0
2015-08-10 14:35:00,211.76,211.78,211.72,211.73,23745.0,177.4167,177.4335,177.3832,177.3916,23745.0
2015-08-10 14:40:00,211.73,211.76,211.68,211.7,11306.0,177.3916,177.4167,177.3497,177.3665,11306.0
2015-08-10 14:45:00,211.71,211.71,211.66,211.71,25134.0,177.3749,177.3749,177.333,177.3749,25134.0
2015-08-10 14:50:00,211.71,211.76,211.69,211.72,53778.0,177.3749,177.4167,177.3581,177.3832,53778.0
2015-08-10 14:55:00,211.7,211.77,211.68,211.74,44568.0,177.3665,177.4251,177.3497,177.4,44568.0
2015-08-10 15:00:00,211.74,211.77,211.71,211.74,60885.0,177.4,177.4251,177.3749,177.4,60885.0
2015-08-10 15:05:00,211.75,211.8,211.74,211.78,12749.0,177.4084,177.4503,177.4,177.4335,12749.0
2015-08-10 15:10:00,211.76,211.8,211.72,211.75,10652.0,177.4167,177.4503,177.3832,177.4084,10652.0
2015-08-10 15:15:00,211.77,211.79,211.73,211.73,10244.0,177.4251,177.4419,177.3916,177.3916,10244.0
2015-08-10 15:20:00,211.73,211.8,211.73,211.76,5840.0,177.3916,177.4503,177.3916,177.4167,5840.0
2015-08-10 15:25:00,211.74,211.75,211.68,211.71,8035.0,177.4,177.4084,177.3497,177.3749,8035.0
2015-08-10 15:30:00,211.71,211.75,211.68,211.7,35627.0,177.3749,177.4084,177.3497,177.3665,35627.0
2015-08-10 15:35:00,211.7,211.71,211.56,211.6,9563.0,177.3665,177.3749,177.2492,177.2827,9563.0
2015-08-10 15:40:00,211.62,211.69,211.6,211.68,19851.0,177.2995,177.3581,177.2827,177.3497,19851.0
2015-08-10 15:45:00,211.69,211.72,211.6,211.62,24155.0,177.3581,177.3832,177.2827,177.2995,24155.0
2015-08-10 15:50:00,211.62,211.66,211.6,211.66,35073.0,177.2995,177.333,177.2827,177.333,35073.0
2015-08-10 15:55:00,211.66,211.85,211.64,211.85,86198.0,177.333,177.4921,177.3162,177.4921,86198.0
2015-08-11 09:30:00,210.23,210.36,209.99,210.35,94054.0,176.1349,176.2438,175.9338,176.2354,94054.0
2015-08-11 09:35:00,210.38,210.49,210.14,210.22,49619.0,176.2606,176.3527,176.0595,176.1265,49619.0
2015-08-11 09:40:00,210.37,210.55,210.14,210.55,57087.0,176.2522,176.403,176.0595,176.403,57087.0
2015-08-11 09:45:00,210.53,210.53,210.28,210.41,63376.0,176.3862,176.3862,176.1768,176.2857,63376.0
2015-08-11 09:50:00,210.41,210.5,210.1,210.13,78610.0,176.2857,176.3611,176.026,176.0511,78610.0
2015-08-11 09:55:00,210.16,210.33,210.14,210.26,28539.0,176.0762,176.2187,176.0595,176.16,28539.0
2015-08-11 10:00:00,210.24,210.3,210.11,210.12,9665.0,176.1433,176.1935,176.0343,176.0427,9665.0
2015-08-11 10:05:00,210.12,210.47,210.08,210.38,13980.0,176.0427,176.336,176.0092,176.2606,13980.0
2015-08-11 10:10:00,210.38,210.38,210.21,210.37,10454.0,176.2606,176.2606,176.1181,176.2522,10454.0
2015-08-11 10:15:00,210.39,210.51,210.31,210.51,4846.0,176.2689,176.3695,176.2019,176.3695,4846.0
2015-08-11 10:20:00,210.54,210.71,210.54,210.63,37659.0,176.3946,176.537,176.3946,176.47,37659.0
2015-08-11 10:25:00,210.63,210.72,210.5,210.5,13052.0,176.47,176.5454,176.3611,176.3611,13052.0
2015-08-11 10:30:00,210.51,210.51,210.35,210.41,17735.0,176.3695,176.3695,176.2354,176.2857,17735.0
2015-08-11 10:35:00,210.43,210.47,210.24,210.33,37541.0,176.3024,176.336,176.1433,176.2187,37541.0
2015-08-11 10:40:00,210.31,210.57,210.27,210.53,27455.0,176.2019,176.4197,176.1684,176.3862,27455.0
2015-08-11 10:45:00,210.52,210.57,210.43,210.45,11959.0,176.3778,176.4197,176.3024,176.3192,11959.0
2015-08-11 10:50:00,210.41,210.45,210.26,210.28,16544.0,176.2857,176.3192,176.16,176.1768,16544.0
2015-08-11 10:55:00,210.28,210.36,210.15,210.17,12187.0,176.1768,176.2438,176.0679,176.0846,12187.0
2015-08-11 11:00:00,210.12,210.25,210.0,210.03,15623.0,176.0427,176.1516,175.9422,175.9673,15623.0
2015-08-11 11:05:00,210.0,210.0,209.69,209.74,34659.0,175.9422,175.9422,175.6825,175.7243,34659.0
2015-08-11 11:10:00,209.72,209.95,209.72,209.95,40310.0,175.7076,175.9003,175.7076,175.9003,40310.0
2015-08-11 11:15:00,209.88,209.9,209.81,209.84,10442.0,175.8416,175.8584,175.783,175.8081,10442.0
2015-08-11 11:20:00,209.81,209.85,209.67,209.74,11813.0,175.783,175.8165,175.6657,175.7243,11813.0
2015-08-11 11:25:00,209.72,209.72,209.56,209.62,32360.0,175.7076,175.7076,175.5735,175.6238,32360.0
2015-08-11 11:30:00,209.62,209.76,209.61,209.72,9636.0,175.6238,175.7411,175.6154,175.7076,9636.0
2015-08-11 11:35:00,209.71,209.86,209.69,209.74,32693.0,175.6992,175.8249,175.6825,175.7243,32693.0
2015-08-11 11:40:00,209.75,209.75,209.62,209.64,7298.0,175.7327,175.7327,175.6238,175.6406,7298.0
2015-08-11 11:45:00,209.66,209.72,209.37,209.41,26554.0,175.6573,175.7076,175.4144,175.4479,26554.0
2015-08-11 11:50:00,209.41,209.5,209.37,209.45,23326.0,175.4479,175.5233,175.4144,175.4814,23326.0
2015-08-11 11:55:00,209.45,209.47,209.33,209.46,35844.0,175.4814,175.4981,175.3808,175.4898,35844.0
2015-08-11 12:00:00,209.46,209.53,209.42,209.51,42411.0,175.4898,175.5484,175.4562,175.5317,42411.0
2015-08-11 12:05:00,209.5,209.6,209.47,209.6,7925.0,175.5233,175.6071,175.4981,175.6071,7925.0
2015-08-11 12:10:00,209.61,209.72,209.59,209.67,14642.0,175.6154,175.7076,175.5987,175.6657,14642.0
2015-08-11 12:15:00,209.61,209.69,209.57,209.6,14796.0,175.6154,175.6825,175.5819,175.6071,14796.0
2015-08-11 12:20:00,209.59,209.61,209.53,209.55,11409.0,175.5987,175.6154,175.5484,175.5652,11409.0
2015-08-11 12:25:00,209.52,209.71,209.51,209.7,42126.0,175.54,175.6992,175.5317,175.6908,42126.0
2015-08-11 12:30:00,209.64,209.82,209.64,209.82,28095.0,175.6406,175.7914,175.6406,175.7914,28095.0
2015-08-11 12:35:00,209.81,209.81,209.66,209.69,12511.0,175.783,175.783,175.6573,175.6825,12511.0
2015-08-11 12:40:00,209.67,209.71,209.55,209.56,16044.0,175.6657,175.6992,175.5652,175.5735,16044.0
2015-08-11 12:45:00,209.54,209.58,209.53,209.58,2722.0,175.5568,175.5903,175.5484,175.5903,2722.0
2015-08-11 12:50:00,209.59,209.61,209.52,209.59,6526.0,175.5987,175.6154,175.54,175.5987,6526.0
2015-08-11 12:55:00,209.57,209.57,209.33,209.36,23793.0,175.5819,175.5819,175.3808,175.406,23793.0
2015-08-11 13:00:00,209.32,209.41,209.23,209.26,43301.0,175.3725,175.4479,175.2971,175.3222,43301.0
2015-08-11 13:05:00,209.28,209.28,209.07,209.18,50958.0,175.339,175.339,175.163,175.2552,50958.0
2015-08-11 13:10:00,209.13,209.2,209.02,209.2,31025.0,175.2133,175.2719,175.1211,175.2719,31025.0
2015-08-11 13:15:00,209.18,209.18,209.12,209.12,9868.0,175.2552,175.2552,175.2049,175.2049,9868.0
2015-08-11 13:20:00,209.11,209.25,209.04,209.2,40526.0,175.1965,175.3138,175.1379,175.2719,40526.0
2015-08-11 13:25:00,209.23,209.33,209.2,209.3,10445.0,175.2971,175.3808,175.2719,175.3557,10445.0
2015-08-11 13:30:00,209.29,209.29,209.2,209.24,14179.0,175.3473,175.3473,175.2719,175.3054,14179.0
2015-08-11 13:35:00,209.27,209.54,209.26,209.51,76307.0,175.3306,175.5568,175.3222,175.5317,76307.0
2015-08-11 13:40:00,209.49,209.52,209.41,209.42,18692.0,175.5149,175.54,175.4479,175.4562,18692.0
2015-08-11 13:45:00,209.41,209.43,209.32,209.32,4437.0,175.4479,175.4646,175.3725,175.3725,4437.0
2015-08-11 13:50:00,209.35,209.37,209.28,209.31,22539.0,175.3976,175.4144,175.339,175.3641,22539.0
2015-08-11 13:55:00,209.3,209.3,209.15,209.15,13420.0,175.3557,175.3557,175.23,175.23,13420.0
2015-08-11 14:00:00,209.15,209.22,209.12,209.15,9790.0,175.23,175.2887,175.2049,175.23,9790.0
2015-08-11 14:05:00,209.14,209.35,209.1,209.32,14579.0,175.2217,175.3976,175.1881,175.3725,14579.0
2015-08-11 14:10:00,209.36,209.36,209.16,209.18,60564.0,175.406,175.406,175.2384,175.2552,60564.0
2015-08-11 14:15:00,209.18,209.18,209.08,209.14,18835.0,175.2552,175.2552,175.1714,175.2217,18835.0
2015-08-11 14:20:00,209.15,209.28,209.11,209.25,9224.0,175.23,175.339,175.1965,175.3138,9224.0
2015-08-11 14:25:00,209.25,209.51,209.21,209.43,181970.0,175.3138,175.5317,175.2803,175.4646,181970.0
2015-08-11 14:30:00,209.41,209.48,209.27,209.28,61109.0,175.4479,175.5065,175.3306,175.339,61109.0
2015-08-11 14:35:00,209.3,209.44,209.21,209.37,51998.0,175.3557,175.473,175.2803,175.4144,51998.0
2015-08-11 14:40:00,209.38,209.39,209.34,209.36,9993.0,175.4227,175.4311,175.3892,175.406,9993.0
2015-08-11 14:45:00,209.37,209.43,209.34,209.34,10009.0,175.4144,175.4646,175.3892,175.3892,10009.0
2015-08-11 14:50:00,209.35,209.41,209.27,209.4,10948.0,175.3976,175.4479,175.3306,175.4395,10948.0
2015-08-11 14:55:00,209.47,209.64,209.47,209.57,52771.0,175.4981,175.6406,175.4981,175.5819,52771.0
2015-08-11 15:00:00,209.59,209.69,209.49,209.53,42965.0,175.5987,175.6825,175.5149,175.5484,42965.0
2015-08-11 15:05:00,209.56,209.64,209.47,209.47,34108.0,175.5735,175.6406,175.4981,175.4981,34108.0
2015-08-11 15:10:00,209.46,209.81,209.44,209.78,33653.0,175.4898,175.783,175.473,175.7579,33653.0
2015-08-11 15:15:00,209.83,209.83,209.64,209.71,28303.0,175.7998,175.7998,175.6406,175.6992,28303.0
2015-08-11 15:20:00,209.72,209.72,209.61,209.66,36756.0,175.7076,175.7076,175.6154,175.6573,36756.0
2015-08-11 15:25:00,209.7,209.82,209.69,209.79,14437.0,175.6908,175.7914,175.6825,175.7662,14437.0
2015-08-11 15:30:00,209.8,209.81,209.64,209.72,11636.0,175.7746,175.783,175.6406,175.7076,11636.0
2015-08-11 15:35:00,209.72,209.92,209.69,209.92,45203.0,175.7076,175.8752,175.6825,175.8752,45203.0
2015-08-11 15:40:00,209.91,209.98,209.79,209.9,49837.0,175.8668,175.9254,175.7662,175.8584,49837.0
2015-08-11 15:45:00,209.9,209.96,209.74,209.82,36877.0,175.8584,175.9087,175.7243,175.7914,36877.0
2015-08-11 15:50:00,209.8,210.05,209.77,209.99,113645.0,175.7746,175.9841,175.7495,175.9338,113645.0
2015-08-11 15:55:00,209.99,210.05,209.86,209.89,233485.0,175.9338,175.9841,175.8249,175.85,233485.0
2015-08-12 09:30:00,208.35,208.45,207.87,207.88,113726.0,174.5598,174.6436,174.1576,174.166,113726.0
2015-08-12 09:35:00,207.86,208.09,207.77,208.09,73221.0,174.1492,174.3419,174.0738,174.3419,73221.0
2015-08-12 09:40:00,208.05,208.23,207.93,207.96,37786.0,174.3084,174.4592,174.2079,174.233,37786.0
2015-08-12 09:45:00,207.97,208.18,207.79,207.79,66922.0,174.2414,174.4174,174.0906,174.0906,66922.0
2015-08-12 09:50:00,207.78,207.88,207.61,207.88,70333.0,174.0822,174.166,173.9398,174.166,70333.0
2015-08-12 09:55:00,207.9,207.92,207.79,207.84,55114.0,174.1828,174.1995,174.0906,174.1325,55114.0
2015-08-12 10:00:00,207.8,207.89,207.58,207.76,83092.0,174.099,174.1744,173.9147,174.0655,83092.0
2015-08-12 10:05:00,207.72,207.76,207.36,207.36,91268.0,174.032,174.0655,173.7303,173.7303,91268.0
2015-08-12 10:10:00,207.34,207.47,207.08,207.12,69997.0,173.7136,173.8225,173.4957,173.5293,69997.0
2015-08-12 10:15:00,207.1,207.34,207.05,207.25,57277.0,173.5125,173.7136,173.4706,173.6382,57277.0
2015-08-12 10:20:00,207.27,207.3,206.63,206.66,257935.0,173.6549,173.6801,173.1187,173.1439,257935.0
2015-08-12 10:25:00,206.66,207.11,206.66,207.06,60759.0,173.1439,173.5209,173.1439,173.479,60759.0
2015-08-12 10:30:00,207.08,207.2,206.98,207.18,62670.0,173.4957,173.5963,173.412,173.5795,62670.0
2015-08-12 10:35:00,207.15,207.26,207.04,207.23,33547.0,173.5544,173.6466,173.4622,173.6214,33547.0
2015-08-12 10:40:00,207.22,207.25,207.05,207.05,35096.0,173.613,173.6382,173.4706,173.4706,35096.0
2015-08-12 10:45:00,207.02,207.2,206.99,207.0,48031.0,173.4455,173.5963,173.4203,173.4287,48031.0
2015-08-12 10:50:00,207.0,207.09,206.86,206.86,46564.0,173.4287,173.5041,173.3114,173.3114,46564.0
2015-08-12 10:55:00,206.85,206.99,206.79,206.95,35180.0,173.303,173.4203,173.2528,173.3868,35180.0
2015-08-12 11:00:00,207.0,207.34,206.98,207.28,37528.0,173.4287,173.7136,173.412,173.6633,37528.0
2015-08-12 11:05:00,207.27,207.41,207.18,207.37,77480.0,173.6549,173.7722,173.5795,173.7387,77480.0
2015-08-12 11:10:00,207.38,207.49,207.27,207.28,78594.0,173.7471,173.8393,173.6549,173.6633,78594.0
2015-08-12 11:15:00,207.3,207.51,207.27,207.45,40015.0,173.6801,173.856,173.6549,173.8057,40015.0
2015-08-12 11:20:00,207.44,207.5,207.27,207.3,28873.0,173.7974,173.8476,173.6549,173.6801,28873.0
2015-08-12 11:25:00,207.32,207.58,207.32,207.55,22506.0,173.6968,173.9147,173.6968,173.8895,22506.0
2015-08-12 11:30:00,207.55,207.55,207.4,207.53,23738.0,173.8895,173.8895,173.7639,173.8728,23738.0
2015-08-12 11:35:00,207.55,207.57,207.4,207.43,13318.0,173.8895,173.9063,173.7639,173.789,13318.0
2015-08-12 11:40:00,207.45,207.48,207.33,207.33,29114.0,173.8057,173.8309,173.7052,173.7052,29114.0
2015-08-12 11:45:00,207.32,207.36,207.27,207.32,40102.0,173.6968,173.7303,173.6549,173.6968,40102.0
2015-08-12 11:50:00,207.33,207.33,207.07,207.07,16452.0,173.7052,173.7052,173.4874,173.4874,16452.0
2015-08-12 11:55:00,207.09,207.17,207.04,207.11,25763.0,173.5041,173.5712,173.4622,173.5209,25763.0
2015-08-12 12:00:00,207.11,207.11,206.92,206.99,22668.0,173.5209,173.5209,173.3617,173.4203,22668.0
2015-08-12 12:05:00,206.97,207.18,206.97,207.18,34451.0,173.4036,173.5795,173.4036,173.5795,34451.0
2015-08-12 12:10:00,207.16,207.41,207.16,207.4,34693.0,173.5628,173.7722,173.5628,173.7639,34693.0
2015-08-12 12:15:00,207.44,207.55,207.43,207.54,24089.0,173.7974,173.8895,173.789,173.8811,24089.0
2015-08-12 12:20:00,207.52,207.6,207.43,207.57,21154.0,173.8644,173.9314,173.789,173.9063,21154.0
2015-08-12 12:25:00,207.56,207.82,207.5,207.82,43947.0,173.8979,174.1157,173.8476,174.1157,43947.0
2015-08-12 12:30:00,207.84,208.13,207.74,208.1,62700.0,174.1325,174.3755,174.0487,174.3503,62700.0
2015-08-12 12:35:00,208.13,208.24,208.09,208.17,31074.0,174.3755,174.4676,174.3419,174.409,31074.0
2015-08-12 12:40:00,208.2,208.35,208.16,208.3,50961.0,174.4341,174.5598,174.4006,174.5179,50961.0
2015-08-12 12:45:00,208.33,208.37,208.15,208.19,18839.0,174.543,174.5765,174.3922,174.4257,18839.0
2015-08-12 12:50:00,208.17,208.29,208.12,208.26,16259.0,174.409,174.5095,174.3671,174.4844,16259.0
2015-08-12 12:55:00,208.26,208.3,208.07,208.12,26945.0,174.4844,174.5179,174.3252,174.3671,26945.0
2015-08-12 13:00:00,208.18,208.49,208.15,208.47,23670.0,174.4174,174.6771,174.3922,174.6603,23670.0
2015-08-12 13:05:00,208.49,208.59,208.38,208.38,28397.0,174.6771,174.7609,174.5849,174.5849,28397.0
2015-08-12 13:10:00,208.47,208.47,208.33,208.43,18527.0,174.6603,174.6603,174.543,174.6268,18527.0
2015-08-12 13:15:00,208.49,208.72,208.49,208.69,72414.0,174.6771,174.8698,174.6771,174.8446,72414.0
2015-08-12 13:20:00,208.71,208.85,208.71,208.81,30564.0,174.8614,174.9787,174.8614,174.9452,30564.0
2015-08-12 13:25:00,208.84,208.84,208.58,208.59,34032.0,174.9703,174.9703,174.7525,174.7609,34032.0
2015-08-12 13:30:00,208.61,208.66,208.49,208.51,19976.0,174.7776,174.8195,174.6771,174.6938,19976.0
2015-08-12 13:35:00,208.5,208.58,208.49,208.55,10432.0,174.6855,174.7525,174.6771,174.7273,10432.0
2015-08-12 13:40:00,208.57,208.7,208.57,208.7,11960.0,174.7441,174.853,174.7441,174.853,11960.0
2015-08-12 13:45:00,208.74,209.06,208.66,209.02,21479.0,174.8865,175.1546,174.8195,175.1211,21479.0
2015-08-12 13:50:00,209.02,209.27,209.01,209.27,27432.0,175.1211,175.3306,175.1127,175.3306,27432.0
2015-08-12 13:55:00,209.29,209.35,209.2,209.2,39316.0,175.3473,175.3976,175.2719,175.2719,39316.0
2015-08-12 14:00:00,209.18,209.19,208.94,208.94,50969.0,175.2552,175.2635,175.0541,175.0541,50969.0
2015-08-12 14:05:00,208.93,209.06,208.87,209.05,23303.0,175.0457,175.1546,174.9954,175.1463,23303.0
2015-08-12 14:10:00,209.08,209.26,209.08,209.26,47948.0,175.1714,175.3222,175.1714,175.3222,47948.0
2015-08-12 14:15:00,209.24,209.26,209.08,209.19,30564.0,175.3054,175.3222,175.1714,175.2635,30564.0
2015-08-12 14:20:00,209.15,209.21,209.04,209.05,65722.0,175.23,175.2803,175.1379,175.1463,65722.0
2015-08-12 14:25:00,209.09,209.09,208.73,208.75,21596.0,175.1798,175.1798,174.8782,174.8949,21596.0
2015-08-12 14:30:00,208.8,208.92,208.77,208.77,17796.0,174.9368,175.0373,174.9117,174.9117,17796.0
2015-08-12 14:35:00,208.81,209.29,208.8,209.28,45981.0,174.9452,175.3473,174.9368,175.339,45981.0
2015-08-12 14:40:00,209.27,209.5,209.24,209.5,99175.0,175.3306,175.5233,175.3054,175.5233,99175.0
2015-08-12 14:45:00,209.5,209.65,209.45,209.64,35198.0,175.5233,175.6489,175.4814,175.6406,35198.0
2015-08-12 14:50:00,209.64,209.69,209.53,209.69,73534.0,175.6406,175.6825,175.5484,175.6825,73534.0
2015-08-12 14:55:00,209.69,209.8,209.58,209.75,39688.0,175.6825,175.7746,175.5903,175.7327,39688.0
2015-08-12 15:00:00,209.76,209.97,209.71,209.71,22037.0,175.7411,175.917,175.6992,175.6992,22037.0
2015-08-12 15:05:00,209.72,209.86,209.67,209.84,14076.0,175.7076,175.8249,175.6657,175.8081,14076.0
2015-08-12 15:10:00,209.87,209.87,209.65,209.69,21436.0,175.8333,175.8333,175.6489,175.6825,21436.0
2015-08-12 15:15:00,209.71,209.76,209.59,209.75,45473.0,175.6992,175.7411,175.5987,175.7327,45473.0
2015-08-12 15:20:00,209.75,210.03,209.72,210.0,69819.0,175.7327,175.9673,175.7076,175.9422,69819.0
2015-08-12 15:25:00,209.99,210.26,209.96,210.21,78528.0,175.9338,176.16,175.9087,176.1181,78528.0
2015-08-12 15:30:00,210.22,210.38,210.16,210.38,105501.0,176.1265,176.2606,176.0762,176.2606,105501.0
2015-08-12 15:35:00,210.38,210.39,210.12,210.12,116868.0,176.2606,176.2689,176.0427,176.0427,116868.0
2015-08-12 15:40:00,210.14,210.15,209.99,210.03,40416.0,176.0595,176.0679,175.9338,175.9673,40416.0
2015-08-12 15:45:00,210.03,210.07,209.91,210.05,43994.0,175.9673,176.0008,175.8668,175.9841,43994.0
2015-08-12 15:50:00,210.01,210.16,209.94,210.09,45936.0,175.9506,176.0762,175.8919,176.0176,45936.0
2015-08-12 15:55:00,210.09,210.16,210.01,210.14,167570.0,176.0176,176.0762,175.9506,176.0595,167570.0
2015-08-13 09:30:00,210.0,210.3,209.84,210.18,105588.0,175.9422,176.1935,175.8081,176.093,105588.0
2015-08-13 09:35:00,210.21,210.21,209.68,209.68,72046.0,176.1181,176.1181,175.6741,175.6741,72046.0
2015-08-13 09:40:00,209.69,209.88,209.54,209.75,39417.0,175.6825,175.8416,175.5568,175.7327,39417.0
2015-08-13 09:45:00,209.73,209.73,209.39,209.4,19082.0,175.716,175.716,175.4311,175.4395,19082.0
2015-08-13 09:50:00,209.42,209.7,209.38,209.7,60082.0,175.4562,175.6908,175.4227,175.6908,60082.0
2015-08-13 09:55:00,209.66,209.74,209.56,209.65,21918.0,175.6573,175.7243,175.5735,175.6489,21918.0
2015-08-13 10:00:00,209.6,209.64,209.4,209.42,29918.0,175.6071,175.6406,175.4395,175.4562,29918.0
2015-08-13 10:05:00,209.36,209.72,209.33,209.69,9036.0,175.406,175.7076,175.3808,175.6825,9036.0
2015-08-13 10:10:00,209.77,209.78,209.41,209.44,26666.0,175.7495,175.7579,175.4479,175.473,26666.0
2015-08-13 10:15:00,209.4,209.52,209.28,209.39,17088.0,175.4395,175.54,175.339,175.4311,17088.0
2015-08-13 10:20:00,209.39,209.55,209.33,209.44,12300.0,175.4311,175.5652,175.3808,175.473,12300.0
2015-08-13 10:25:00,209.43,209.7,209.42,209.68,24120.0,175.4646,175.6908,175.4562,175.6741,24120.0
2015-08-13 10:30:00,209.65,209.68,209.5,209.63,21556.0,175.6489,175.6741,175.5233,175.6322,21556.0
2015-08-13 10:35:00,209.62,210.09,209.62,210.09,38639.0,175.6238,176.0176,175.6238,176.0176,38639.0
2015-08-13 10:40:00,210.11,210.19,210.05,210.11,116701.0,176.0343,176.1014,175.9841,176.0343,116701.0
2015-08-13 10:45:00,210.05,210.1,209.95,209.96,5820.0,175.9841,176.026,175.9003,175.9087,5820.0
2015-08-13 10:50:00,209.96,210.14,209.88,210.1,74348.0,175.9087,176.0595,175.8416,176.026,74348.0
2015-08-13 10:55:00,210.16,210.16,209.85,209.85,65567.0,176.0762,176.0762,175.8165,175.8165,65567.0
2015-08-13 11:00:00,209.86,209.96,209.76,209.84,9219.0,175.8249,175.9087,175.7411,175.8081,9219.0
2015-08-13 11:05:00,209.86,209.87,209.58,209.64,17196.0,175.8249,175.8333,175.5903,175.6406,17196.0
2015-08-13 11:10:00,209.59,209.69,209.54,209.69,7666.0,175.5987,175.6825,175.5568,175.6825,7666.0
2015-08-13 11:15:00,209.74,210.08,209.74,210.08,21385.0,175.7243,176.0092,175.7243,176.0092,21385.0
2015-08-13 11:20:00,210.07,210.07,209.88,209.98,24020.0,176.0008,176.0008,175.8416,175.9254,24020.0
2015-08-13 11:25:00,209.94,209.94,209.78,209.83,13862.0,175.8919,175.8919,175.7579,175.7998,13862.0
2015-08-13 11:30:00,209.88,210.0,209.81,209.99,10863.0,175.8416,175.9422,175.783,175.9338,10863.0
2015-08-13 11:35:00,209.96,210.03,209.88,209.92,6361.0,175.9087,175.9673,175.8416,175.8752,6361.0
2015-08-13 11:40:00,209.92,210.07,209.89,210.07,14617.0,175.8752,176.0008,175.85,176.0008,14617.0
2015-08-13 11:45:00,210.02,210.24,209.99,210.24,39577.0,175.9589,176.1433,175.9338,176.1433,39577.0
2015-08-13 11:50:00,210.25,210.29,210.14,210.25,15701.0,176.1516,176.1852,176.0595,176.1516,15701.0
2015-08-13 11:55:00,210.22,210.22,210.03,210.17,5121.0,176.1265,176.1265,175.9673,176.0846,5121.0
2015-08-13 12:00:00,210.18,210.37,210.18,210.37,16374.0,176.093,176.2522,176.093,176.2522,16374.0
2015-08-13 12:05:00,210.38,210.49,210.35,210.35,20105.0,176.2606,176.3527,176.2354,176.2354,20105.0
2015-08-13 12:10:00,210.34,210.46,210.33,210.41,14581.0,176.227,176.3276,176.2187,176.2857,14581.0
2015-08-13 12:15:00,210.38,210.38,210.3,210.34,22631.0,176.2606,176.2606,176.1935,176.227,22631.0
2015-08-13 12:20:00,210.34,210.36,210.32,210.35,21875.0,176.227,176.2438,176.2103,176.2354,21875.0
2015-08-13 12:25:00,210.37,210.62,210.37,210.62,17053.0,176.2522,176.4616,176.2522,176.4616,17053.0
2015-08-13 12:30:00,210.61,210.67,210.58,210.64,17487.0,176.4533,176.5035,176.4281,176.4784,17487.0
2015-08-13 12:35:00,210.58,210.58,210.52,210.58,9174.0,176.4281,176.4281,176.3778,176.4281,9174.0
2015-08-13 12:40:00,210.52,210.55,210.38,210.47,77678.0,176.3778,176.403,176.2606,176.336,77678.0
2015-08-13 12:45:00,210.53,210.58,210.52,210.57,13635.0,176.3862,176.4281,176.3778,176.4197,13635.0
2015-08-13 12:50:00,210.62,210.67,210.57,210.65,31769.0,176.4616,176.5035,176.4197,176.4868,31769.0
2015-08-13 12:55:00,210.65,210.67,210.62,210.62,5321.0,176.4868,176.5035,176.4616,176.4616,5321.0
2015-08-13 13:00:00,210.58,210.71,210.58,210.7,19448.0,176.4281,176.537,176.4281,176.5287,19448.0
2015-08-13 13:05:00,210.72,210.8,210.71,210.76,32210.0,176.5454,176.6124,176.537,176.5789,32210.0
2015-08-13 13:10:00,210.75,210.76,210.72,210.72,5745.0,176.5705,176.5789,176.5454,176.5454,5745.0
2015-08-13 13:15:00,210.72,210.76,210.6,210.65,77640.0,176.5454,176.5789,176.4449,176.4868,77640.0
2015-08-13 13:20:00,210.64,210.81,210.63,210.75,16647.0,176.4784,176.6208,176.47,176.5705,16647.0
2015-08-13 13:25:00,210.73,210.77,210.72,210.74,3111.0,176.5538,176.5873,176.5454,176.5622,3111.0
2015-08-13 13:30:00,210.74,210.75,210.68,210.7,25375.0,176.5622,176.5705,176.5119,176.5287,25375.0
2015-08-13 13:35:00,210.68,210.68,210.59,210.61,13450.0,176.5119,176.5119,176.4365,176.4533,13450.0
2015-08-13 13:40:00,210.62,210.62,210.5,210.5,22037.0,176.4616,176.4616,176.3611,176.3611,22037.0
2015-08-13 13:45:00,210.51,210.63,210.51,210.62,3478.0,176.3695,176.47,176.3695,176.4616,3478.0
2015-08-13 13:50:00,210.55,210.55,210.32,210.42,27271.0,176.403,176.403,176.2103,176.2941,27271.0
2015-08-13 13:55:00,210.43,210.45,210.37,210.44,4854.0,176.3024,176.3192,176.2522,176.3108,4854.0
2015-08-13 14:00:00,210.48,210.61,210.38,210.56,11854.0,176.3443,176.4533,176.2606,176.4114,11854.0
2015-08-13 14:05:00,210.57,210.61,210.52,210.6,11998.0,176.4197,176.4533,176.3778,176.4449,11998.0
2015-08-13 14:10:00,210.61,210.67,210.57,210.67,7543.0,176.4533,176.5035,176.4197,176.5035,7543.0
2015-08-13 14:15:00,210.67,210.67,210.6,210.63,71380.0,176.5035,176.5035,176.4449,176.47,71380.0
2015-08-13 14:20:00,210.64,210.7,210.63,210.68,19055.0,176.4784,176.5287,176.47,176.5119,19055.0
2015-08-13 14:25:00,210.67,210.75,210.67,210.71,14561.0,176.5035,176.5705,176.5035,176.537,14561.0
2015-08-13 14:30:00,210.72,210.74,210.69,210.69,23055.0,176.5454,176.5622,176.5203,176.5203,23055.0
2015-08-13 14:35:00,210.71,210.74,210.63,210.63,22396.0,176.537,176.5622,176.47,176.47,22396.0
2015-08-13 14:40:00,210.66,210.67,210.62,210.63,13751.0,176.4951,176.5035,176.4616,176.47,13751.0
2015-08-13 14:45:00,210.63,210.68,210.59,210.68,15165.0,176.47,176.5119,176.4365,176.5119,15165.0
2015-08-13 14:50:00,210.69,210.79,210.68,210.72,62175.0,176.5203,176.6041,176.5119,176.5454,62175.0
2015-08-13 14:55:00,210.71,210.73,210.7,210.72,23101.0,176.537,176.5538,176.5287,176.5454,23101.0
2015-08-13 15:00:00,210.71,210.76,210.63,210.63,23311.0,176.537,176.5789,176.47,176.47,23311.0
2015-08-13 15:05:00,210.59,210.6,210.42,210.42,73190.0,176.4365,176.4449,176.2941,176.2941,73190.0
2015-08-13 15:10:00,210.4,210.51,210.33,210.5,18915.0,176.2773,176.3695,176.2187,176.3611,18915.0
2015-08-13 15:15:00,210.46,210.5,210.4,210.42,34404.0,176.3276,176.3611,176.2773,176.2941,34404.0
2015-08-13 15:20:00,210.42,210.43,210.19,210.23,34748.0,176.2941,176.3024,176.1014,176.1349,34748.0
2015-08-13 15:25:00,210.25,210.26,210.17,210.18,25055.0,176.1516,176.16,176.0846,176.093,25055.0
2015-08-13 15:30:00,210.18,210.18,209.85,209.91,26550.0,176.093,176.093,175.8165,175.8668,26550.0
2015-08-13 15:35:00,209.89,209.92,209.66,209.87,128505.0,175.85,175.8752,175.6573,175.8333,128505.0
2015-08-13 15:40:00,209.87,209.97,209.72,209.8,30937.0,175.8333,175.917,175.7076,175.7746,30937.0
2015-08-13 15:45:00,209.79,210.04,209.74,209.95,131515.0,175.7662,175.9757,175.7243,175.9003,131515.0
2015-08-13 15:50:00,209.93,210.04,209.84,210.02,38504.0,175.8835,175.9757,175.8081,175.9589,38504.0
2015-08-13 15:55:00,210.04,210.04,209.85,209.88,102791.0,175.9757,175.9757,175.8165,175.8416,102791.0
2015-08-14 09:30:00,209.7,209.9,209.6,209.82,60853.0,175.6908,175.8584,175.6071,175.7914,60853.0
2015-08-14 09:35:00,210.02,210.07,209.9,209.92,52787.0,175.9589,176.0008,175.8584,175.8752,52787.0
2015-08-14 09:40:00,209.9,210.01,209.68,209.99,57969.0,175.8584,175.9506,175.6741,175.9338,57969.0
2015-08-14 09:45:00,209.93,210.0,209.8,209.96,20091.0,175.8835,175.9422,175.7746,175.9087,20091.0
2015-08-14 09:50:00,209.99,210.32,209.95,210.26,65518.0,175.9338,176.2103,175.9003,176.16,65518.0
2015-08-14 09:55:00,210.28,210.29,210.16,210.23,29141.0,176.1768,176.1852,176.0762,176.1349,29141.0
2015-08-14 10:00:00,210.24,210.36,210.18,210.24,34086.0,176.1433,176.2438,176.093,176.1433,34086.0
2015-08-14 10:05:00,210.24,210.28,210.03,210.12,38769.0,176.1433,176.1768,175.9673,176.0427,38769.0
2015-08-14 10:10:00,210.13,210.15,209.99,210.13,15565.0,176.0511,176.0679,175.9338,176.0511,15565.0
2015-08-14 10:15:00,210.12,210.27,210.06,210.25,13141.0,176.0427,176.1684,175.9925,176.1516,13141.0
2015-08-14 10:20:00,210.28,210.28,210.13,210.13,17987.0,176.1768,176.1768,176.0511,176.0511,17987.0
2015-08-14 10:25:00,210.24,210.24,210.03,210.06,14453.0,176.1433,176.1433,175.9673,175.9925,14453.0
2015-08-14 10:30:00,210.05,210.23,210.05,210.15,8602.0,175.9841,176.1349,175.9841,176.0679,8602.0
2015-08-14 10:35:00,210.18,210.21,210.07,210.18,7523.0,176.093,176.1181,176.0008,176.093,7523.0
2015-08-14 10:40:00,210.18,210.24,210.1,210.1,15078.0,176.093,176.1433,176.026,176.026,15078.0
2015-08-14 10:45:00,210.07,210.08,209.84,209.84,15603.0,176.0008,176.0092,175.8081,175.8081,15603.0
2015-08-14 10:50:00,209.89,210.01,209.89,209.99,12789.0,175.85,175.9506,175.85,175.9338,12789.0
2015-08-14 10:55:00,209.96,210.07,209.92,209.92,11660.0,175.9087,176.0008,175.8752,175.8752,11660.0
2015-08-14 11:00:00,209.9,209.99,209.85,209.86,13038.0,175.8584,175.9338,175.8165,175.8249,13038.0
2015-08-14 11:05:00,209.87,209.87,209.67,209.72,29447.0,175.8333,175.8333,175.6657,175.7076,29447.0
2015-08-14 11:10:00,209.71,209.82,209.65,209.66,42406.0,175.6992,175.7914,175.6489,175.6573,42406.0
2015-08-14 11:15:00,209.67,209.74,209.52,209.63,34203.0,175.6657,175.7243,175.54,175.6322,34203.0
2015-08-14 11:20:00,209.63,209.77,209.62,209.77,26877.0,175.6322,175.7495,175.6238,175.7495,26877.0
2015-08-14 11:25:00,209.79,209.84,209.74,209.83,43837.0,175.7662,175.8081,175.7243,175.7998,43837.0
2015-08-14 11:30:00,209.85,209.85,209.73,209.79,16985.0,175.8165,175.8165,175.716,175.7662,16985.0
2015-08-14 11:35:00,209.75,209.97,209.74,209.97,20374.0,175.7327,175.917,175.7243,175.917,20374.0
2015-08-14 11:40:00,209.98,210.17,209.97,210.14,30963.0,175.9254,176.0846,175.917,176.0595,30963.0
2015-08-14 11:45:00,210.12,210.15,210.07,210.07,14747.0,176.0427,176.0679,176.0008,176.0008,14747.0
2015-08-14 11:50:00,210.08,210.13,210.06,210.12,12769.0,176.0092,176.0511,175.9925,176.0427,12769.0
2015-08-14 11:55:00,210.14,210.2,210.1,210.14,32583.0,176.0595,176.1097,176.026,176.0595,32583.0
2015-08-14 12:00:00,210.13,210.21,210.12,210.13,14138.0,176.0511,176.1181,176.0427,176.0511,14138.0
2015-08-14 12:05:00,210.14,210.16,210.06,210.09,12145.0,176.0595,176.0762,175.9925,176.0176,12145.0
2015-08-14 12:10:00,210.09,210.13,210.04,210.05,12782.0,176.0176,176.0511,175.9757,175.9841,12782.0
2015-08-14 12:15:00,210.05,210.13,210.04,210.12,10068.0,175.9841,176.0511,175.9757,176.0427,10068.0
2015-08-14 12:20:00,210.11,210.12,210.03,210.04,8097.0,176.0343,176.0427,175.9673,175.9757,8097.0
2015-08-14 12:25:00,210.07,210.15,210.05,210.14,12892.0,176.0008,176.0679,175.9841,176.0595,12892.0
2015-08-14 12:30:00,210.15,210.27,210.13,210.27,18350.0,176.0679,176.1684,176.0511,176.1684,18350.0
2015-08-14 12:35:00,210.25,210.27,210.18,210.18,7224.0,176.1516,176.1684,176.093,176.093,7224.0
2015-08-14 12:40:00,210.18,210.19,210.13,210.14,5316.0,176.093,176.1014,176.0511,176.0595,5316.0
2015-08-14 12:45:00,210.13,210.14,209.9,209.9,48094.0,176.0511,176.0595,175.8584,175.8584,48094.0
2015-08-14 12:50:00,209.91,209.95,209.86,209.95,12046.0,175.8668,175.9003,175.8249,175.9003,12046.0
2015-08-14 12:55:00,209.93,210.06,209.92,210.06,5855.0,175.8835,175.9925,175.8752,175.9925,5855.0
2015-08-14 13:00:00,210.06,210.06,209.98,210.02,5233.0,175.9925,175.9925,175.9254,175.9589,5233.0
2015-08-14 13:05:00,210.05,210.15,210.05,210.15,9682.0,175.9841,176.0679,175.9841,176.0679,9682.0
2015-08-14 13:10:00,210.15,210.35,210.08,210.32,34747.0,176.0679,176.2354,176.0092,176.2103,34747.0
2015-08-14 13:15:00,210.32,210.43,210.32,210.39,29148.0,176.2103,176.3024,176.2103,176.2689,29148.0
2015-08-14 13:20:00,210.39,210.43,210.33,210.36,10942.0,176.2689,176.3024,176.2187,176.2438,10942.0
2015-08-14 13:25:00,210.37,210.39,210.35,210.38,10645.0,176.2522,176.2689,176.2354,176.2606,10645.0
2015-08-14 13:30:00,210.38,210.48,210.38,210.43,13999.0,176.2606,176.3443,176.2606,176.3024,13999.0
2015-08-14 13:35:00,210.43,210.43,210.36,210.37,7320.0,176.3024,176.3024,176.2438,176.2522,7320.0
2015-08-14 13:40:00,210.36,210.42,210.36,210.38,4947.0,176.2438,176.2941,176.2438,176.2606,4947.0
2015-08-14 13:45:00,210.36,210.36,210.14,210.15,27512.0,176.2438,176.2438,176.0595,176.0679,27512.0
2015-08-14 13:50:00,210.15,210.26,210.14,210.25,6309.0,176.0679,176.16,176.0595,176.1516,6309.0
2015-08-14 13:55:00,210.25,210.3,210.17,210.28,10867.0,176.1516,176.1935,176.0846,176.1768,10867.0
2015-08-14 14:00:00,210.28,210.31,210.26,210.3,7395.0,176.1768,176.2019,176.16,176.1935,7395.0
2015-08-14 14:05:00,210.27,210.28,210.18,210.25,4374.0,176.1684,176.1768,176.093,176.1516,4374.0
2015-08-14 14:10:00,210.25,210.38,210.25,210.37,9887.0,176.1516,176.2606,176.1516,176.2522,9887.0
2015-08-14 14:15:00,210.4,210.4,210.29,210.32,10978.0,176.2773,176.2773,176.1852,176.2103,10978.0
2015-08-14 14:20:00,210.32,210.36,210.3,210.36,13229.0,176.2103,176.2438,176.1935,176.2438,13229.0
2015-08-14 14:25:00,210.36,210.37,210.26,210.28,22450.0,176.2438,176.2522,176.16,176.1768,22450.0
2015-08-14 14:30:00,210.26,210.37,210.2,210.36,9060.0,176.16,176.2522,176.1097,176.2438,9060.0
2015-08-14 14:35:00,210.35,210.41,210.31,210.41,31144.0,176.2354,176.2857,176.2019,176.2857,31144.0
2015-08-14 14:40:00,210.4,210.48,210.39,210.39,65823.0,176.2773,176.3443,176.2689,176.2689,65823.0
2015-08-14 14:45:00,210.41,210.43,210.38,210.4,67421.0,176.2857,176.3024,176.2606,176.2773,67421.0
2015-08-14 14:50:00,210.4,210.41,210.35,210.38,15944.0,176.2773,176.2857,176.2354,176.2606,15944.0
2015-08-14 14:55:00,210.37,210.42,210.36,210.39,7532.0,176.2522,176.2941,176.2438,176.2689,7532.0
2015-08-14 15:00:00,210.39,210.55,210.39,210.54,28939.0,176.2689,176.403,176.2689,176.3946,28939.0
2015-08-14 15:05:00,210.56,210.6,210.55,210.57,34691.0,176.4114,176.4449,176.403,176.4197,34691.0
2015-08-14 15:10:00,210.59,210.64,210.57,210.64,33246.0,176.4365,176.4784,176.4197,176.4784,33246.0
2015-08-14 15:15:00,210.65,210.68,210.65,210.66,15002.0,176.4868,176.5119,176.4868,176.4951,15002.0
2015-08-14 15:20:00,210.66,210.75,210.65,210.72,42874.0,176.4951,176.5705,176.4868,176.5454,42874.0
2015-08-14 15:25:00,210.72,210.72,210.64,210.72,22264.0,176.5454,176.5454,176.4784,176.5454,22264.0
2015-08-14 15:30:00,210.72,210.74,210.67,210.67,23398.0,176.5454,176.5622,176.5035,176.5035,23398.0
2015-08-14 15:35:00,210.68,210.7,210.66,210.67,8316.0,176.5119,176.5287,176.4951,176.5035,8316.0
2015-08-14 15:40:00,210.63,210.68,210.6,210.65,8748.0,176.47,176.5119,176.4449,176.4868,8748.0
2015-08-14 15:45:00,210.65,210.76,210.65,210.71,24876.0,176.4868,176.5789,176.4868,176.537,24876.0
2015-08-14 15:50:00,210.71,210.71,210.61,210.61,18142.0,176.537,176.537,176.4533,176.4533,18142.0
2015-08-14 15:55:00,210.6,210.71,210.58,210.65,104038.0,176.4449,176.537,176.4281,176.4868,104038.0
2015-08-17 09:30:00,209.94,210.01,209.43,209.59,91205.0,175.8919,175.9506,175.4646,175.5987,91205.0
2015-08-17 09:35:00,209.58,209.63,209.4,209.63,47145.0,175.5903,175.6322,175.4395,175.6322,47145.0
2015-08-17 09:40:00,209.66,209.66,209.46,209.56,18103.0,175.6573,175.6573,175.4898,175.5735,18103.0
2015-08-17 09:45:00,209.47,209.58,209.43,209.51,16703.0,175.4981,175.5903,175.4646,175.5317,16703.0
2015-08-17 09:50:00,209.48,209.69,209.43,209.62,40164.0,175.5065,175.6825,175.4646,175.6238,40164.0
2015-08-17 09:55:00,209.6,209.75,209.57,209.65,32303.0,175.6071,175.7327,175.5819,175.6489,32303.0
2015-08-17 10:00:00,209.63,209.81,209.52,209.8,38848.0,175.6322,175.783,175.54,175.7746,38848.0
2015-08-17 10:05:00,209.79,209.91,209.75,209.84,18492.0,175.7662,175.8668,175.7327,175.8081,18492.0
2015-08-17 10:10:00,209.91,210.17,209.84,210.16,34467.0,175.8668,176.0846,175.8081,176.0762,34467.0
2015-08-17 10:15:00,210.16,210.67,210.16,210.65,88709.0,176.0762,176.5035,176.0762,176.4868,88709.0
2015-08-17 10:20:00,210.63,210.69,210.5,210.52,22951.0,176.47,176.5203,176.3611,176.3778,22951.0
2015-08-17 10:25:00,210.5,210.55,210.46,210.49,27513.0,176.3611,176.403,176.3276,176.3527,27513.0
2015-08-17 10:30:00,210.49,210.61,210.46,210.55,6227.0,176.3527,176.4533,176.3276,176.403,6227.0
2015-08-17 10:35:00,210.53,210.56,210.32,210.37,29165.0,176.3862,176.4114,176.2103,176.2522,29165.0
2015-08-17 10:40:00,210.35,210.49,210.32,210.47,14048.0,176.2354,176.3527,176.2103,176.336,14048.0
2015-08-17 10:45:00,210.61,210.7,210.56,210.59,7218.0,176.4533,176.5287,176.4114,176.4365,7218.0
2015-08-17 10:50:00,210.62,210.76,210.6,210.76,37486.0,176.4616,176.5789,176.4449,176.5789,37486.0
2015-08-17 10:55:00,210.82,210.97,210.82,210.96,30153.0,176.6292,176.7549,176.6292,176.7465,30153.0
2015-08-17 11:00:00,210.92,211.19,210.92,211.12,64073.0,176.713,176.9392,176.713,176.8805,64073.0
2015-08-17 11:05:00,211.11,211.24,211.11,211.23,25437.0,176.8722,176.9811,176.8722,176.9727,25437.0
2015-08-17 11:10:00,211.22,211.31,211.22,211.28,61091.0,176.9643,177.0397,176.9643,177.0146,61091.0
2015-08-17 11:15:00,211.29,211.29,211.13,211.18,18230.0,177.023,177.023,176.8889,176.9308,18230.0
2015-08-17 11:20:00,211.21,211.22,211.08,211.17,17430.0,176.9559,176.9643,176.847,176.9224,17430.0
2015-08-17 11:25:00,211.21,211.26,211.11,211.12,16478.0,176.9559,176.9978,176.8722,176.8805,16478.0
2015-08-17 11:30:00,211.11,211.12,211.05,211.09,19105.0,176.8722,176.8805,176.8219,176.8554,19105.0
2015-08-17 11:35:00,211.11,211.14,211.06,211.1,8720.0,176.8722,176.8973,176.8303,176.8638,8720.0
2015-08-17 11:40:00,211.12,211.17,211.07,211.08,12956.0,176.8805,176.9224,176.8386,176.847,12956.0
2015-08-17 11:45:00,211.1,211.26,211.1,211.26,19941.0,176.8638,176.9978,176.8638,176.9978,19941.0
2015-08-17 11:50:00,211.25,211.26,211.01,211.02,8160.0,176.9895,176.9978,176.7884,176.7968,8160.0
2015-08-17 11:55:00,211.03,211.11,210.98,211.11,28701.0,176.8051,176.8722,176.7632,176.8722,28701.0
2015-08-17 12:00:00,211.09,211.18,211.09,211.12,11666.0,176.8554,176.9308,176.8554,176.8805,11666.0
2015-08-17 12:05:00,211.15,211.22,211.15,211.21,3596.0,176.9057,176.9643,176.9057,176.9559,3596.0
2015-08-17 12:10:00,211.21,211.26,211.19,211.21,5011.0,176.9559,176.9978,176.9392,176.9559,5011.0
2015-08-17 12:15:00,211.2,211.26,211.09,211.11,17596.0,176.9476,176.9978,176.8554,176.8722,17596.0
2015-08-17 12:20:00,211.08,211.26,211.08,211.26,9862.0,176.847,176.9978,176.847,176.9978,9862.0
2015-08-17 12:25:00,211.24,211.28,211.22,211.24,17533.0,176.9811,177.0146,176.9643,176.9811,17533.0
2015-08-17 12:30:00,211.22,211.29,211.18,211.19,10493.0,176.9643,177.023,176.9308,176.9392,10493.0
2015-08-17 12:35:00,211.19,211.28,211.17,211.26,9070.0,176.9392,177.0146,176.9224,176.9978,9070.0
2015-08-17 12:40:00,211.28,211.3,211.27,211.3,4170.0,177.0146,177.0313,177.0062,177.0313,4170.0
2015-08-17 12:45:00,211.3,211.31,211.28,211.29,7411.0,177.0313,177.0397,177.0146,177.023,7411.0
2015-08-17 12:50:00,211.3,211.36,211.2,211.36,25863.0,177.0313,177.0816,176.9476,177.0816,25863.0
2015-08-17 12:55:00,211.34,211.51,211.34,211.48,21763.0,177.0649,177.2073,177.0649,177.1822,21763.0
2015-08-17 13:00:00,211.49,211.6,211.48,211.56,23773.0,177.1905,177.2827,177.1822,177.2492,23773.0
2015-08-17 13:05:00,211.52,211.53,211.44,211.46,33283.0,177.2157,177.224,177.1486,177.1654,33283.0
2015-08-17 13:10:00,211.46,211.5,211.43,211.49,34929.0,177.1654,177.1989,177.1403,177.1905,34929.0
2015-08-17 13:15:00,211.49,211.53,211.45,211.48,13865.0,177.1905,177.224,177.157,177.1822,13865.0
2015-08-17 13:20:00,211.48,211.56,211.46,211.55,16647.0,177.1822,177.2492,177.1654,177.2408,16647.0
2015-08-17 13:25:00,211.55,211.67,211.54,211.66,88274.0,177.2408,177.3413,177.2324,177.333,88274.0
2015-08-17 13:30:00,211.65,211.68,211.59,211.64,20952.0,177.3246,177.3497,177.2743,177.3162,20952.0
2015-08-17 13:35:00,211.66,211.69,211.64,211.67,25049.0,177.333,177.3581,177.3162,177.3413,25049.0
2015-08-17 13:40:00,211.66,211.67,211.59,211.61,59275.0,177.333,177.3413,177.2743,177.2911,59275.0
2015-08-17 13:45:00,211.62,211.63,211.59,211.61,13779.0,177.2995,177.3078,177.2743,177.2911,13779.0
2015-08-17 13:50:00,211.61,211.65,211.6,211.63,24397.0,177.2911,177.3246,177.2827,177.3078,24397.0
2015-08-17 13:55:00,211.63,211.66,211.55,211.56,17754.0,177.3078,177.333,177.2408,177.2492,17754.0
2015-08-17 14:00:00,211.58,211.64,211.58,211.62,8977.0,177.2659,177.3162,177.2659,177.2995,8977.0
2015-08-17 14:05:00,211.64,211.7,211.58,211.59,22669.0,177.3162,177.3665,177.2659,177.2743,22669.0
2015-08-17 14:10:00,211.6,211.62,211.56,211.56,18805.0,177.2827,177.2995,177.2492,177.2492,18805.0
2015-08-17 14:15:00,211.57,211.58,211.44,211.52,11288.0,177.2576,177.2659,177.1486,177.2157,11288.0
2015-08-17 14:20:00,211.53,211.57,211.5,211.55,11897.0,177.224,177.2576,177.1989,177.2408,11897.0
2015-08-17 14:25:00,211.56,211.57,211.45,211.45,7689.0,177.2492,177.2576,177.157,177.157,7689.0
2015-08-17 14:30:00,211.46,211.52,211.46,211.51,13957.0,177.1654,177.2157,177.1654,177.2073,13957.0
2015-08-17 14:35:00,211.5,211.53,211.49,211.53,11387.0,177.1989,177.224,177.1905,177.224,11387.0
2015-08-17 14:40:00,211.53,211.63,211.53,211.6,25725.0,177.224,177.3078,177.224,177.2827,25725.0
2015-08-17 14:45:00,211.6,211.62,211.58,211.6,9338.0,177.2827,177.2995,177.2659,177.2827,9338.0
2015-08-17 14:50:00,211.59,211.6,211.52,211.54,11452.0,177.2743,177.2827,177.2157,177.2324,11452.0
2015-08-17 14:55:00,211.57,211.65,211.57,211.63,9657.0,177.2576,177.3246,177.2576,177.3078,9657.0
2015-08-17 15:00:00,211.65,211.68,211.63,211.68,10270.0,177.3246,177.3497,177.3078,177.3497,10270.0
2015-08-17 15:05:00,211.68,211.73,211.62,211.67,32038.0,177.3497,177.3916,177.2995,177.3413,32038.0
2015-08-17 15:10:00,211.65,211.68,211.62,211.65,9024.0,177.3246,177.3497,177.2995,177.3246,9024.0
2015-08-17 15:15:00,211.65,211.65,211.53,211.59,13414.0,177.3246,177.3246,177.224,177.2743,13414.0
2015-08-17 15:20:00,211.58,211.59,211.52,211.56,46063.0,177.2659,177.2743,177.2157,177.2492,46063.0
2015-08-17 15:25:00,211.56,211.59,211.56,211.58,17020.0,177.2492,177.2743,177.2492,177.2659,17020.0
2015-08-17 15:30:00,211.61,211.68,211.58,211.65,33326.0,177.2911,177.3497,177.2659,177.3246,33326.0
2015-08-17 15:35:00,211.64,211.66,211.53,211.56,40997.0,177.3162,177.333,177.224,177.2492,40997.0
2015-08-17 15:40:00,211.57,211.66,211.56,211.66,31659.0,177.2576,177.333,177.2492,177.333,31659.0
2015-08-17 15:45:00,211.63,211.7,211.63,211.67,19789.0,177.3078,177.3665,177.3078,177.3413,19789.0
2015-08-17 15:50:00,211.67,211.77,211.67,211.74,36553.0,177.3413,177.4251,177.3413,177.4,36553.0
2015-08-17 15:55:00,211.75,211.85,211.73,211.85,122280.0,177.4084,177.4921,177.3916,177.4921,122280.0
2015-08-18 09:30:00,211.56,211.62,211.35,211.6,204126.0,177.2492,177.2995,177.0732,177.2827,204126.0
2015-08-18 09:35:00,211.61,211.67,211.48,211.58,10331.0,177.2911,177.3413,177.1822,177.2659,10331.0
2015-08-18 09:40:00,211.6,211.61,211.3,211.33,20323.0,177.2827,177.2911,177.0313,177.0565,20323.0
2015-08-18 09:45:00,211.29,211.41,211.23,211.41,26267.0,177.023,177.1235,176.9727,177.1235,26267.0
2015-08-18 09:50:00,211.38,211.41,211.28,211.38,51532.0,177.0984,177.1235,177.0146,177.0984,51532.0
2015-08-18 09:55:00,211.35,211.53,211.32,211.46,11796.0,177.0732,177.224,177.0481,177.1654,11796.0
2015-08-18 10:00:00,211.5,211.63,211.33,211.63,16066.0,177.1989,177.3078,177.0565,177.3078,16066.0
2015-08-18 10:05:00,211.66,211.67,211.51,211.59,24218.0,177.333,177.3413,177.2073,177.2743,24218.0
2015-08-18 10:10:00,211.58,211.61,211.48,211.6,15671.0,177.2659,177.2911,177.1822,177.2827,15671.0
2015-08-18 10:15:00,211.59,211.75,211.53,211.75,12837.0,177.2743,177.4084,177.224,177.4084,12837.0
2015-08-18 10:20:00,211.76,211.85,211.75,211.76,14767.0,177.4167,177.4921,177.4084,177.4167,14767.0
2015-08-18 10:25:00,211.76,211.76,211.61,211.61,39142.0,177.4167,177.4167,177.2911,177.2911,39142.0
2015-08-18 10:30:00,211.61,211.72,211.6,211.66,33612.0,177.2911,177.3832,177.2827,177.333,33612.0
2015-08-18 10:35:00,211.61,211.61,211.47,211.58,4030.0,177.2911,177.2911,177.1738,177.2659,4030.0
2015-08-18 10:40:00,211.65,211.71,211.61,211.66,24557.0,177.3246,177.3749,177.2911,177.333,24557.0
2015-08-18 10:45:00,211.67,211.79,211.66,211.77,14100.0,177.3413,177.4419,177.333,177.4251,14100.0
2015-08-18 10:50:00,211.73,211.83,211.69,211.83,11551.0,177.3916,177.4754,177.3581,177.4754,11551.0
2015-08-18 10:55:00,211.83,211.94,211.83,211.9,40289.0,177.4754,177.5676,177.4754,177.534,40289.0
2015-08-18 11:00:00,211.88,211.91,211.61,211.61,41889.0,177.5173,177.5424,177.2911,177.2911,41889.0
2015-08-18 11:05:00,211.63,211.7,211.57,211.68,10990.0,177.3078,177.3665,177.2576,177.3497,10990.0
2015-08-18 11:10:00,211.68,211.78,211.65,211.71,11920.0,177.3497,177.4335,177.3246,177.3749,11920.0
2015-08-18 11:15:00,211.73,211.76,211.64,211.66,16451.0,177.3916,177.4167,177.3162,177.333,16451.0
2015-08-18 11:20:00,211.62,211.75,211.54,211.57,33421.0,177.2995,177.4084,177.2324,177.2576,33421.0
2015-08-18 11:25:00,211.58,211.66,211.46,211.46,24611.0,177.2659,177.333,177.1654,177.1654,24611.0
2015-08-18 11:30:00,211.45,211.49,211.33,211.38,72376.0,177.157,177.1905,177.0565,177.0984,72376.0
2015-08-18 11:35:00,211.39,211.42,211.28,211.28,22582.0,177.1068,177.1319,177.0146,177.0146,22582.0
2015-08-18 11:40:00,211.27,211.4,211.25,211.37,17210.0,177.0062,177.1151,176.9895,177.09,17210.0
2015-08-18 11:45:00,211.36,211.36,211.29,211.33,12570.0,177.0816,177.0816,177.023,177.0565,12570.0
2015-08-18 11:50:00,211.3,211.4,211.26,211.36,14735.0,177.0313,177.1151,176.9978,177.0816,14735.0
2015-08-18 11:55:00,211.38,211.42,211.36,211.42,11806.0,177.0984,177.1319,177.0816,177.1319,11806.0
2015-08-18 12:00:00,211.39,211.46,211.39,211.44,2924.0,177.1068,177.1654,177.1068,177.1486,2924.0
2015-08-18 12:05:00,211.42,211.48,211.4,211.45,12494.0,177.1319,177.1822,177.1151,177.157,12494.0
2015-08-18 12:10:00,211.44,211.52,211.44,211.51,7491.0,177.1486,177.2157,177.1486,177.2073,7491.0
2015-08-18 12:15:00,211.49,211.49,211.37,211.37,4394.0,177.1905,177.1905,177.09,177.09,4394.0
2015-08-18 12:20:00,211.35,211.41,211.34,211.41,1512.0,177.0732,177.1235,177.0649,177.1235,1512.0
2015-08-18 12:25:00,211.43,211.58,211.43,211.54,11533.0,177.1403,177.2659,177.1403,177.2324,11533.0
2015-08-18 12:30:00,211.49,211.51,211.42,211.44,6255.0,177.1905,177.2073,177.1319,177.1486,6255.0
2015-08-18 12:35:00,211.42,211.49,211.39,211.46,5793.0,177.1319,177.1905,177.1068,177.1654,5793.0
2015-08-18 12:40:00,211.43,211.43,211.38,211.4,13387.0,177.1403,177.1403,177.0984,177.1151,13387.0
2015-08-18 12:45:00,211.4,211.44,211.36,211.4,4169.0,177.1151,177.1486,177.0816,177.1151,4169.0
2015-08-18 12:50:00,211.4,211.47,211.4,211.43,15408.0,177.1151,177.1738,177.1151,177.1403,15408.0
2015-08-18 12:55:00,211.42,211.42,211.26,211.26,7748.0,177.1319,177.1319,176.9978,176.9978,7748.0
2015-08-18 13:00:00,211.23,211.23,211.09,211.2,23189.0,176.9727,176.9727,176.8554,176.9476,23189.0
2015-08-18 13:05:00,211.19,211.24,211.16,211.17,16540.0,176.9392,176.9811,176.9141,176.9224,16540.0
2015-08-18 13:10:00,211.22,211.23,211.18,211.21,6415.0,176.9643,176.9727,176.9308,176.9559,6415.0
2015-08-18 13:15:00,211.2,211.28,211.2,211.27,8793.0,176.9476,177.0146,176.9476,177.0062,8793.0
2015-08-18 13:20:00,211.25,211.26,211.18,211.26,5908.0,176.9895,176.9978,176.9308,176.9978,5908.0
2015-08-18 13:25:00,211.24,211.31,211.23,211.28,6428.0,176.9811,177.0397,176.9727,177.0146,6428.0
2015-08-18 13:30:00,211.27,211.29,211.19,211.23,16974.0,177.0062,177.023,176.9392,176.9727,16974.0
2015-08-18 13:35:00,211.27,211.27,211.22,211.23,1510.0,177.0062,177.0062,176.9643,176.9727,1510.0
2015-08-18 13:40:00,211.2,211.3,211.2,211.28,10121.0,176.9476,177.0313,176.9476,177.0146,10121.0
2015-08-18 13:45:00,211.26,211.26,211.05,211.05,4890.0,176.9978,176.9978,176.8219,176.8219,4890.0
2015-08-18 13:50:00,211.05,211.12,210.96,211.12,17707.0,176.8219,176.8805,176.7465,176.8805,17707.0
2015-08-18 13:55:00,211.11,211.2,211.11,211.19,17394.0,176.8722,176.9476,176.8722,176.9392,17394.0
2015-08-18 14:00:00,211.14,211.15,211.06,211.11,21974.0,176.8973,176.9057,176.8303,176.8722,21974.0
2015-08-18 14:05:00,211.1,211.27,211.1,211.25,20038.0,176.8638,177.0062,176.8638,176.9895,20038.0
2015-08-18 14:10:00,211.28,211.4,211.28,211.39,26660.0,177.0146,177.1151,177.0146,177.1068,26660.0
2015-08-18 14:15:00,211.4,211.41,211.35,211.36,16635.0,177.1151,177.1235,177.0732,177.0816,16635.0
2015-08-18 14:20:00,211.38,211.43,211.36,211.36,5459.0,177.0984,177.1403,177.0816,177.0816,5459.0
2015-08-18 14:25:00,211.37,211.41,211.36,211.39,5579.0,177.09,177.1235,177.0816,177.1068,5579.0
2015-08-18 14:30:00,211.41,211.41,211.28,211.28,9057.0,177.1235,177.1235,177.0146,177.0146,9057.0
2015-08-18 14:35:00,211.24,211.36,211.24,211.34,3433.0,176.9811,177.0816,176.9811,177.0649,3433.0
2015-08-18 14:40:00,211.34,211.34,211.19,211.2,27314.0,177.0649,177.0649,176.9392,176.9476,27314.0
2015-08-18 14:45:00,211.18,211.26,211.18,211.22,2916.0,176.9308,176.9978,176.9308,176.9643,2916.0
2015-08-18 14:50:00,211.23,211.23,211.06,211.07,15048.0,176.9727,176.9727,176.8303,176.8386,15048.0
2015-08-18 14:55:00,211.09,211.09,211.0,211.03,28015.0,176.8554,176.8554,176.78,176.8051,28015.0
2015-08-18 15:00:00,211.04,211.13,211.02,211.09,23353.0,176.8135,176.8889,176.7968,176.8554,23353.0
2015-08-18 15:05:00,211.09,211.17,211.08,211.14,16155.0,176.8554,176.9224,176.847,176.8973,16155.0
2015-08-18 15:10:00,211.13,211.17,211.06,211.15,36239.0,176.8889,176.9224,176.8303,176.9057,36239.0
2015-08-18 15:15:00,211.15,211.24,211.12,211.2,16378.0,176.9057,176.9811,176.8805,176.9476,16378.0
2015-08-18 15:20:00,211.2,211.22,211.08,211.09,36305.0,176.9476,176.9643,176.847,176.8554,36305.0
2015-08-18 15:25:00,211.09,211.2,211.06,211.19,11445.0,176.8554,176.9476,176.8303,176.9392,11445.0
2015-08-18 15:30:00,211.22,211.23,211.07,211.09,17799.0,176.9643,176.9727,176.8386,176.8554,17799.0
2015-08-18 15:35:00,211.08,211.23,211.08,211.19,21830.0,176.847,176.9727,176.847,176.9392,21830.0
2015-08-18 15:40:00,211.18,211.18,211.06,211.09,37550.0,176.9308,176.9308,176.8303,176.8554,37550.0
2015-08-18 15:45:00,211.08,211.27,211.08,211.27,26839.0,176.847,177.0062,176.847,177.0062,26839.0
2015-08-18 15:50:00,211.27,211.3,211.22,211.25,58437.0,177.0062,177.0313,176.9643,176.9895,58437.0
2015-08-18 15:55:00,211.25,211.37,211.17,211.22,165865.0,176.9895,177.09,176.9224,176.9643,165865.0
2015-08-19 09:30:00,210.36,210.38,209.98,210.06,102654.0,176.2438,176.2606,175.9254,175.9925,102654.0
2015-08-19 09:35:00,210.02,210.04,209.68,209.85,61330.0,175.9589,175.9757,175.6741,175.8165,61330.0
2015-08-19 09:40:00,209.82,209.91,209.72,209.76,54627.0,175.7914,175.8668,175.7076,175.7411,54627.0
2015-08-19 09:45:00,209.79,209.81,209.53,209.54,115782.0,175.7662,175.783,175.5484,175.5568,115782.0
2015-08-19 09:50:00,209.55,209.74,209.48,209.74,34331.0,175.5652,175.7243,175.5065,175.7243,34331.0
2015-08-19 09:55:00,209.74,209.77,209.54,209.55,53706.0,175.7243,175.7495,175.5568,175.5652,53706.0
2015-08-19 10:00:00,209.55,210.0,209.45,209.89,60022.0,175.5652,175.9422,175.4814,175.85,60022.0
2015-08-19 10:05:00,209.9,210.05,209.9,210.01,133120.0,175.8584,175.9841,175.8584,175.9506,133120.0
2015-08-19 10:10:00,210.02,210.08,209.97,209.98,79171.0,175.9589,176.0092,175.917,175.9254,79171.0
2015-08-19 10:15:00,210.01,210.01,209.77,209.87,54832.0,175.9506,175.9506,175.7495,175.8333,54832.0
2015-08-19 10:20:00,209.83,209.95,209.8,209.95,15488.0,175.7998,175.9003,175.7746,175.9003,15488.0
2015-08-19 10:25:00,209.91,210.02,209.89,209.93,13683.0,175.8668,175.9589,175.85,175.8835,13683.0
2015-08-19 10:30:00,209.9,209.9,209.71,209.8,23548.0,175.8584,175.8584,175.6992,175.7746,23548.0
2015-08-19 10:35:00,209.79,209.79,209.54,209.58,74842.0,175.7662,175.7662,175.5568,175.5903,74842.0
2015-08-19 10:40:00,209.58,209.65,209.25,209.33,91809.0,175.5903,175.6489,175.3138,175.3808,91809.0
2015-08-19 10:45:00,209.32,209.32,209.07,209.25,186540.0,175.3725,175.3725,175.163,175.3138,186540.0
2015-08-19 10:50:00,209.25,209.26,209.05,209.09,47696.0,175.3138,175.3222,175.1463,175.1798,47696.0
2015-08-19 10:55:00,209.07,209.16,208.99,209.15,36295.0,175.163,175.2384,175.096,175.23,36295.0
2015-08-19 11:00:00,209.16,209.42,209.14,209.29,101806.0,175.2384,175.4562,175.2217,175.3473,101806.0
2015-08-19 11:05:00,209.28,209.29,209.2,209.22,49042.0,175.339,175.3473,175.2719,175.2887,49042.0
2015-08-19 11:10:00,209.22,209.33,209.15,209.21,15514.0,175.2887,175.3808,175.23,175.2803,15514.0
2015-08-19 11:15:00,209.24,209.24,209.01,209.05,60954.0,175.3054,175.3054,175.1127,175.1463,60954.0
2015-08-19 11:20:00,209.08,209.12,209.01,209.01,29347.0,175.1714,175.2049,175.1127,175.1127,29347.0
2015-08-19 11:25:00,209.02,209.02,208.77,208.89,67283.0,175.1211,175.1211,174.9117,175.0122,67283.0
2015-08-19 11:30:00,208.87,208.88,208.75,208.82,41381.0,174.9954,175.0038,174.8949,174.9536,41381.0
2015-08-19 11:35:00,208.83,209.02,208.79,209.02,48697.0,174.9619,175.1211,174.9284,175.1211,48697.0
2015-08-19 11:40:00,209.01,209.02,208.83,208.85,75350.0,175.1127,175.1211,174.9619,174.9787,75350.0
2015-08-19 11:45:00,208.82,208.83,208.6,208.65,94688.0,174.9536,174.9619,174.7692,174.8111,94688.0
2015-08-19 11:50:00,208.65,208.79,208.62,208.78,41041.0,174.8111,174.9284,174.786,174.92,41041.0
2015-08-19 11:55:00,208.79,209.0,208.76,208.96,125903.0,174.9284,175.1044,174.9033,175.0708,125903.0
2015-08-19 12:00:00,208.94,209.03,208.87,208.91,59937.0,175.0541,175.1295,174.9954,175.029,59937.0
2015-08-19 12:05:00,208.9,209.06,208.9,209.06,19691.0,175.0206,175.1546,175.0206,175.1546,19691.0
2015-08-19 12:10:00,209.09,209.1,208.97,208.98,31230.0,175.1798,175.1881,175.0792,175.0876,31230.0
2015-08-19 12:15:00,208.96,208.96,208.82,208.85,33862.0,175.0708,175.0708,174.9536,174.9787,33862.0
2015-08-19 12:20:00,208.85,208.99,208.81,208.98,42202.0,174.9787,175.096,174.9452,175.0876,42202.0
2015-08-19 12:25:00,208.99,209.08,208.98,209.05,34440.0,175.096,175.1714,175.0876,175.1463,34440.0
2015-08-19 12:30:00,209.03,209.25,209.02,209.25,25979.0,175.1295,175.3138,175.1211,175.3138,25979.0
2015-08-19 12:35:00,209.28,209.32,209.23,209.32,15333.0,175.339,175.3725,175.2971,175.3725,15333.0
2015-08-19 12:40:00,209.36,209.49,209.32,209.32,50983.0,175.406,175.5149,175.3725,175.3725,50983.0
2015-08-19 12:45:00,209.35,209.36,209.21,209.29,16336.0,175.3976,175.406,175.2803,175.3473,16336.0
2015-08-19 12:50:00,209.29,209.39,209.19,209.37,94556.0,175.3473,175.4311,175.2635,175.4144,94556.0
2015-08-19 12:55:00,209.39,209.42,209.29,209.35,23286.0,175.4311,175.4562,175.3473,175.3976,23286.0
2015-08-19 13:00:00,209.37,209.43,209.3,209.42,15170.0,175.4144,175.4646,175.3557,175.4562,15170.0
2015-08-19 13:05:00,209.44,209.51,209.4,209.47,25366.0,175.473,175.5317,175.4395,175.4981,25366.0
2015-08-19 13:10:00,209.44,209.6,209.42,209.56,33015.0,175.473,175.6071,175.4562,175.5735,33015.0
2015-08-19 13:15:00,209.6,209.67,209.54,209.65,15113.0,175.6071,175.6657,175.5568,175.6489,15113.0
2015-08-19 13:20:00,209.65,209.73,209.56,209.64,19061.0,175.6489,175.716,175.5735,175.6406,19061.0
2015-08-19 13:25:00,209.64,209.66,209.34,209.36,78449.0,175.6406,175.6573,175.3892,175.406,78449.0
2015-08-19 13:30:00,209.36,209.51,209.33,209.48,57322.0,175.406,175.5317,175.3808,175.5065,57322.0
2015-08-19 13:35:00,209.49,209.59,209.28,209.48,159892.0,175.5149,175.5987,175.339,175.5065,159892.0
2015-08-19 13:40:00,209.47,209.8,209.44,209.7,107934.0,175.4981,175.7746,175.473,175.6908,107934.0
2015-08-19 13:45:00,209.77,210.13,209.59,209.94,159899.0,175.7495,176.0511,175.5987,175.8919,159899.0
2015-08-19 13:50:00,209.92,209.97,209.77,209.9,36289.0,175.8752,175.917,175.7495,175.8584,36289.0
2015-08-19 13:55:00,209.94,209.95,209.59,209.69,89355.0,175.8919,175.9003,175.5987,175.6825,89355.0
2015-08-19 14:00:00,209.6,210.11,209.59,210.1,48335.0,175.6071,176.0343,175.5987,176.026,48335.0
2015-08-19 14:05:00,210.07,210.63,210.0,210.55,195334.0,176.0008,176.47,175.9422,176.403,195334.0
2015-08-19 14:10:00,210.63,211.28,210.63,211.01,278078.0,176.47,177.0146,176.47,176.7884,278078.0
2015-08-19 14:15:00,211.0,211.04,210.7,210.81,46457.0,176.78,176.8135,176.5287,176.6208,46457.0
2015-08-19 14:20:00,210.81,210.95,210.81,210.86,38584.0,176.6208,176.7381,176.6208,176.6627,38584.0
2015-08-19 14:25:00,210.87,210.88,210.55,210.64,37127.0,176.6711,176.6795,176.403,176.4784,37127.0
2015-08-19 14:30:00,210.65,210.7,210.4,210.43,43159.0,176.4868,176.5287,176.2773,176.3024,43159.0
2015-08-19 14:35:00,210.46,210.6,210.46,210.51,21033.0,176.3276,176.4449,176.3276,176.3695,21033.0
2015-08-19 14:40:00,210.53,210.55,210.16,210.21,61270.0,176.3862,176.403,176.0762,176.1181,61270.0
2015-08-19 14:45:00,210.23,210.25,209.98,210.23,30175.0,176.1349,176.1516,175.9254,176.1349,30175.0
2015-08-19 14:50:00,210.2,210.22,209.89,209.94,34115.0,176.1097,176.1265,175.85,175.8919,34115.0
2015-08-19 14:55:00,209.92,209.93,209.48,209.59,59546.0,175.8752,175.8835,175.5065,175.5987,59546.0
2015-08-19 15:00:00,209.59,209.59,209.37,209.42,102488.0,175.5987,175.5987,175.4144,175.4562,102488.0
2015-08-19 15:05:00,209.4,209.7,209.36,209.65,111260.0,175.4395,175.6908,175.406,175.6489,111260.0
2015-08-19 15:10:00,209.68,209.71,209.58,209.65,42935.0,175.6741,175.6992,175.5903,175.6489,42935.0
2015-08-19 15:15:00,209.65,209.71,209.43,209.71,126153.0,175.6489,175.6992,175.4646,175.6992,126153.0
2015-08-19 15:20:00,209.63,209.95,209.6,209.85,65342.0,175.6322,175.9003,175.6071,175.8165,65342.0
2015-08-19 15:25:00,209.85,209.92,209.76,209.82,22935.0,175.8165,175.8752,175.7411,175.7914,22935.0
2015-08-19 15:30:00,209.87,210.05,209.8,209.9,77706.0,175.8333,175.9841,175.7746,175.8584,77706.0
2015-08-19 15:35:00,209.9,209.97,209.61,209.69,40316.0,175.8584,175.917,175.6154,175.6825,40316.0
2015-08-19 15:40:00,209.68,209.99,209.66,209.93,74887.0,175.6741,175.9338,175.6573,175.8835,74887.0
2015-08-19 15:45:00,209.93,210.17,209.93,210.15,35921.0,175.8835,176.0846,175.8835,176.0679,35921.0
2015-08-19 15:50:00,210.13,210.21,210.01,210.14,41043.0,176.0511,176.1181,175.9506,176.0595,41043.0
2015-08-19 15:55:00,210.12,210.12,209.56,209.56,141521.0,176.0427,176.0427,175.5735,175.5735,141521.0
2015-08-20 09:30:00,207.75,207.87,207.55,207.68,206493.0,174.0571,174.1576,173.8895,173.9984,206493.0
2015-08-20 09:35:00,207.63,208.11,207.45,208.11,119427.0,173.9565,174.3587,173.8057,174.3587,119427.0
2015-08-20 09:40:00,208.11,208.39,208.03,208.21,100512.0,174.3587,174.5933,174.2917,174.4425,100512.0
2015-08-20 09:45:00,208.23,208.24,207.59,207.7,260561.0,174.4592,174.4676,173.923,174.0152,260561.0
2015-08-20 09:50:00,207.67,207.81,207.54,207.74,48617.0,173.9901,174.1074,173.8811,174.0487,48617.0
2015-08-20 09:55:00,207.73,207.81,207.5,207.5,58375.0,174.0403,174.1074,173.8476,173.8476,58375.0
2015-08-20 10:00:00,207.55,207.71,207.19,207.21,228931.0,173.8895,174.0236,173.5879,173.6047,228931.0
2015-08-20 10:05:00,207.17,207.35,207.11,207.27,73213.0,173.5712,173.722,173.5209,173.6549,73213.0
2015-08-20 10:10:00,207.25,207.39,207.16,207.39,36689.0,173.6382,173.7555,173.5628,173.7555,36689.0
2015-08-20 10:15:00,207.37,207.39,207.09,207.1,51430.0,173.7387,173.7555,173.5041,173.5125,51430.0
2015-08-20 10:20:00,207.07,207.13,206.78,206.8,101094.0,173.4874,173.5376,173.2444,173.2612,101094.0
2015-08-20 10:25:00,206.8,206.93,206.71,206.83,59987.0,173.2612,173.3701,173.1858,173.2863,59987.0
2015-08-20 10:30:00,206.84,206.96,206.71,206.94,64627.0,173.2947,173.3952,173.1858,173.3785,64627.0
2015-08-20 10:35:00,206.93,207.29,206.85,207.25,63236.0,173.3701,173.6717,173.303,173.6382,63236.0
2015-08-20 10:40:00,207.24,207.27,207.09,207.19,26332.0,173.6298,173.6549,173.5041,173.5879,26332.0
2015-08-20 10:45:00,207.17,207.4,207.1,207.4,16041.0,173.5712,173.7639,173.5125,173.7639,16041.0
2015-08-20 10:50:00,207.36,207.62,207.36,207.59,24386.0,173.7303,173.9482,173.7303,173.923,24386.0
2015-08-20 10:55:00,207.59,207.6,207.31,207.36,44662.0,173.923,173.9314,173.6884,173.7303,44662.0
2015-08-20 11:00:00,207.36,207.48,207.29,207.44,32919.0,173.7303,173.8309,173.6717,173.7974,32919.0
2015-08-20 11:05:00,207.44,207.44,207.05,207.05,23256.0,173.7974,173.7974,173.4706,173.4706,23256.0
2015-08-20 11:10:00,207.03,207.14,206.97,207.04,25504.0,173.4539,173.546,173.4036,173.4622,25504.0
2015-08-20 11:15:00,206.99,207.08,206.81,206.86,76855.0,173.4203,173.4957,173.2695,173.3114,76855.0
2015-08-20 11:20:00,206.85,207.22,206.85,207.21,34654.0,173.303,173.613,173.303,173.6047,34654.0
2015-08-20 11:25:00,207.19,207.43,207.19,207.25,69676.0,173.5879,173.789,173.5879,173.6382,69676.0
2015-08-20 11:30:00,207.28,207.29,207.01,207.07,88889.0,173.6633,173.6717,173.4371,173.4874,88889.0
2015-08-20 11:35:00,207.07,207.18,206.95,207.15,215250.0,173.4874,173.5795,173.3868,173.5544,215250.0
2015-08-20 11:40:00,207.13,207.23,207.08,207.13,31087.0,173.5376,173.6214,173.4957,173.5376,31087.0
2015-08-20 11:45:00,207.15,207.27,207.11,207.24,31257.0,173.5544,173.6549,173.5209,173.6298,31257.0
2015-08-20 11:50:00,207.23,207.23,207.03,207.09,20091.0,173.6214,173.6214,173.4539,173.5041,20091.0
2015-08-20 11:55:00,207.09,207.39,207.06,207.38,104652.0,173.5041,173.7555,173.479,173.7471,104652.0
2015-08-20 12:00:00,207.39,207.41,207.13,207.14,19614.0,173.7555,173.7722,173.5376,173.546,19614.0
2015-08-20 12:05:00,207.13,207.34,207.02,207.34,28805.0,173.5376,173.7136,173.4455,173.7136,28805.0
2015-08-20 12:10:00,207.35,207.35,207.15,207.15,295113.0,173.722,173.722,173.5544,173.5544,295113.0
2015-08-20 12:15:00,207.14,207.14,206.89,207.06,164110.0,173.546,173.546,173.3366,173.479,164110.0
2015-08-20 12:20:00,207.03,207.03,206.74,206.78,96250.0,173.4539,173.4539,173.2109,173.2444,96250.0
2015-08-20 12:25:00,206.77,206.89,206.71,206.8,59157.0,173.236,173.3366,173.1858,173.2612,59157.0
2015-08-20 12:30:00,206.8,207.01,206.78,206.91,37397.0,173.2612,173.4371,173.2444,173.3533,37397.0
2015-08-20 12:35:00,206.91,207.05,206.87,206.9,22042.0,173.3533,173.4706,173.3198,173.3449,22042.0
2015-08-20 12:40:00,206.89,206.95,206.8,206.8,22335.0,173.3366,173.3868,173.2612,173.2612,22335.0
2015-08-20 12:45:00,206.77,206.77,206.49,206.68,120435.0,173.236,173.236,173.0014,173.1606,120435.0
2015-08-20 12:50:00,206.68,206.72,206.46,206.51,38282.0,173.1606,173.1941,172.9763,173.0182,38282.0
2015-08-20 12:55:00,206.48,206.49,206.21,206.37,100927.0,172.9931,173.0014,172.7668,172.9009,100927.0
2015-08-20 13:00:00,206.35,206.4,206.22,206.25,55554.0,172.8841,172.926,172.7752,172.8004,55554.0
2015-08-20 13:05:00,206.26,206.42,206.26,206.32,46882.0,172.8087,172.9428,172.8087,172.859,46882.0
2015-08-20 13:10:00,206.3,206.44,206.25,206.37,46088.0,172.8422,172.9595,172.8004,172.9009,46088.0
2015-08-20 13:15:00,206.36,206.7,206.32,206.67,66839.0,172.8925,173.1774,172.859,173.1522,66839.0
2015-08-20 13:20:00,206.66,206.86,206.66,206.72,90680.0,173.1439,173.3114,173.1439,173.1941,90680.0
2015-08-20 13:25:00,206.73,206.98,206.6,206.81,172431.0,173.2025,173.412,173.0936,173.2695,172431.0
2015-08-20 13:30:00,206.78,206.93,206.71,206.8,51225.0,173.2444,173.3701,173.1858,173.2612,51225.0
2015-08-20 13:35:00,206.78,206.8,206.65,206.65,36373.0,173.2444,173.2612,173.1355,173.1355,36373.0
2015-08-20 13:40:00,206.66,206.72,206.45,206.7,197594.0,173.1439,173.1941,172.9679,173.1774,197594.0
2015-08-20 13:45:00,206.71,206.92,206.58,206.91,67345.0,173.1858,173.3617,173.0768,173.3533,67345.0
2015-08-20 13:50:00,206.93,207.03,206.87,206.89,73052.0,173.3701,173.4539,173.3198,173.3366,73052.0
2015-08-20 13:55:00,206.9,206.98,206.88,206.94,15827.0,173.3449,173.412,173.3282,173.3785,15827.0
2015-08-20 14:00:00,206.92,206.95,206.7,206.72,73929.0,173.3617,173.3868,173.1774,173.1941,73929.0
2015-08-20 14:05:00,206.73,206.73,206.53,206.53,24059.0,173.2025,173.2025,173.0349,173.0349,24059.0
2015-08-20 14:10:00,206.53,206.62,206.41,206.42,38359.0,173.0349,173.1104,172.9344,172.9428,38359.0
2015-08-20 14:15:00,206.43,206.5,206.27,206.47,251672.0,172.9512,173.0098,172.8171,172.9847,251672.0
2015-08-20 14:20:00,206.42,206.68,206.4,206.55,99443.0,172.9428,173.1606,172.926,173.0517,99443.0
2015-08-20 14:25:00,206.55,206.56,206.25,206.25,38030.0,173.0517,173.0601,172.8004,172.8004,38030.0
2015-08-20 14:30:00,206.28,206.32,206.06,206.09,74996.0,172.8255,172.859,172.6412,172.6663,74996.0
2015-08-20 14:35:00,206.1,206.23,206.06,206.13,32074.0,172.6747,172.7836,172.6412,172.6998,32074.0
2015-08-20 14:40:00,206.15,206.16,205.86,206.02,87177.0,172.7166,172.725,172.4736,172.6077,87177.0
2015-08-20 14:45:00,206.01,206.02,205.77,205.79,45906.0,172.5993,172.6077,172.3982,172.415,45906.0
2015-08-20 14:50:00,205.8,206.06,205.79,205.94,50682.0,172.4233,172.6412,172.415,172.5406,50682.0
2015-08-20 14:55:00,205.93,206.04,205.82,205.85,82793.0,172.5323,172.6244,172.4401,172.4652,82793.0
2015-08-20 15:00:00,205.88,206.07,205.8,206.07,31834.0,172.4904,172.6496,172.4233,172.6496,31834.0
2015-08-20 15:05:00,206.07,206.12,205.98,206.11,36432.0,172.6496,172.6914,172.5741,172.6831,36432.0
2015-08-20 15:10:00,206.1,206.21,205.96,206.0,23079.0,172.6747,172.7668,172.5574,172.5909,23079.0
2015-08-20 15:15:00,206.0,206.07,205.79,205.89,71806.0,172.5909,172.6496,172.415,172.4987,71806.0
2015-08-20 15:20:00,205.85,206.04,205.84,205.92,35124.0,172.4652,172.6244,172.4569,172.5239,35124.0
2015-08-20 15:25:00,205.94,206.15,205.86,206.13,51511.0,172.5406,172.7166,172.4736,172.6998,51511.0
2015-08-20 15:30:00,206.12,206.43,206.12,206.31,46051.0,172.6914,172.9512,172.6914,172.8506,46051.0
2015-08-20 15:35:00,206.3,206.38,206.06,206.06,73244.0,172.8422,172.9093,172.6412,172.6412,73244.0
2015-08-20 15:40:00,206.05,206.18,205.86,206.12,91814.0,172.6328,172.7417,172.4736,172.6914,91814.0
2015-08-20 15:45:00,206.1,206.1,205.78,205.84,173326.0,172.6747,172.6747,172.4066,172.4569,173326.0
2015-08-20 15:50:00,205.84,205.84,205.47,205.49,280173.0,172.4569,172.4569,172.1469,172.1636,280173.0
2015-08-20 15:55:00,205.49,205.54,205.13,205.13,413638.0,172.1636,172.2055,171.862,171.862,413638.0
2015-08-21 09:30:00,203.0,203.15,202.63,203.06,535071.0,170.0774,170.2031,169.7674,170.1277,535071.0
2015-08-21 09:35:00,203.08,203.58,203.05,203.57,207125.0,170.1445,170.5634,170.1193,170.555,207125.0
2015-08-21 09:40:00,203.56,203.56,203.15,203.15,689803.0,170.5466,170.5466,170.2031,170.2031,689803.0
2015-08-21 09:45:00,203.16,203.29,202.8,203.27,265418.0,170.2115,170.3204,169.9099,170.3037,265418.0
2015-08-21 09:50:00,203.27,203.41,203.03,203.37,127870.0,170.3037,170.4209,170.1026,170.3874,127870.0
2015-08-21 09:55:00,203.32,203.53,203.21,203.46,74317.0,170.3455,170.5215,170.2534,170.4628,74317.0
2015-08-21 10:00:00,203.41,203.92,203.38,203.89,145183.0,170.4209,170.8482,170.3958,170.8231,145183.0
2015-08-21 10:05:00,203.89,204.12,203.65,203.81,185476.0,170.8231,171.0158,170.622,170.7561,185476.0
2015-08-21 10:10:00,203.82,203.82,203.24,203.29,110175.0,170.7645,170.7645,170.2785,170.3204,110175.0
2015-08-21 10:15:00,203.27,203.48,203.22,203.32,453785.0,170.3037,170.4796,170.2618,170.3455,453785.0
2015-08-21 10:20:00,203.28,203.65,203.18,203.37,131257.0,170.312,170.622,170.2283,170.3874,131257.0
2015-08-21 10:25:00,203.37,203.37,203.06,203.11,105531.0,170.3874,170.3874,170.1277,170.1696,105531.0
2015-08-21 10:30:00,203.11,203.27,202.79,202.79,106935.0,170.1696,170.3037,169.9015,169.9015,106935.0
2015-08-21 10:35:00,202.82,202.82,202.22,202.33,317982.0,169.9266,169.9266,169.4239,169.5161,317982.0
2015-08-21 10:40:00,202.32,202.68,202.31,202.54,114543.0,169.5077,169.8093,169.4993,169.692,114543.0
2015-08-21 10:45:00,202.57,202.69,202.22,202.27,143891.0,169.7172,169.8177,169.4239,169.4658,143891.0
2015-08-21 10:50:00,202.27,202.61,202.24,202.5,110382.0,169.4658,169.7507,169.4407,169.6585,110382.0
2015-08-21 10:55:00,202.5,202.54,202.13,202.36,64982.0,169.6585,169.692,169.3485,169.5412,64982.0
2015-08-21 11:00:00,202.37,202.41,201.94,202.02,82107.0,169.5496,169.5831,169.1894,169.2564,82107.0
2015-08-21 11:05:00,201.95,202.05,201.73,201.8,126300.0,169.1977,169.2815,169.0134,169.0721,126300.0
2015-08-21 11:10:00,201.78,201.78,201.17,201.56,282914.0,169.0553,169.0553,168.5442,168.871,282914.0
2015-08-21 11:15:00,201.58,201.78,201.5,201.77,208170.0,168.8877,169.0553,168.8207,169.0469,208170.0
2015-08-21 11:20:00,201.74,201.79,201.33,201.33,934959.0,169.0218,169.0637,168.6783,168.6783,934959.0
2015-08-21 11:25:00,201.33,201.72,201.3,201.58,146265.0,168.6783,169.005,168.6531,168.8877,146265.0
2015-08-21 11:30:00,201.55,201.74,201.26,201.34,97124.0,168.8626,169.0218,168.6196,168.6867,97124.0
2015-08-21 11:35:00,201.29,201.32,200.87,200.91,182719.0,168.6448,168.6699,168.2929,168.3264,182719.0
2015-08-21 11:40:00,200.92,201.39,200.85,201.29,93543.0,168.3348,168.7286,168.2761,168.6448,93543.0
2015-08-21 11:45:00,201.3,201.55,201.24,201.55,123895.0,168.6531,168.8626,168.6029,168.8626,123895.0
2015-08-21 11:50:00,201.54,201.64,201.31,201.55,108549.0,168.8542,168.938,168.6615,168.8626,108549.0
2015-08-21 11:55:00,201.56,201.95,201.54,201.85,109004.0,168.871,169.1977,168.8542,169.114,109004.0
2015-08-21 12:00:00,201.83,202.14,201.68,202.13,98789.0,169.0972,169.3569,168.9715,169.3485,98789.0
2015-08-21 12:05:00,202.13,202.43,201.99,202.33,104176.0,169.3485,169.5999,169.2312,169.5161,104176.0
2015-08-21 12:10:00,202.31,202.53,201.92,201.95,612746.0,169.4993,169.6837,169.1726,169.1977,612746.0
2015-08-21 12:15:00,201.98,202.01,201.74,201.94,101733.0,169.2229,169.248,169.0218,169.1894,101733.0
2015-08-21 12:20:00,201.93,201.98,201.57,201.63,115869.0,169.181,169.2229,168.8794,168.9296,115869.0
2015-08-21 12:25:00,201.6,201.82,201.56,201.65,45942.0,168.9045,169.0888,168.871,168.9464,45942.0
2015-08-21 12:30:00,201.62,201.94,201.6,201.8,56425.0,168.9213,169.1894,168.9045,169.0721,56425.0
2015-08-21 12:35:00,201.8,201.87,201.67,201.67,55579.0,169.0721,169.1307,168.9631,168.9631,55579.0
2015-08-21 12:40:00,201.6,201.6,201.22,201.36,98401.0,168.9045,168.9045,168.5861,168.7034,98401.0
2015-08-21 12:45:00,201.33,201.5,201.16,201.42,92831.0,168.6783,168.8207,168.5359,168.7537,92831.0
2015-08-21 12:50:00,201.42,201.43,201.0,201.24,82808.0,168.7537,168.7621,168.4018,168.6029,82808.0
2015-08-21 12:55:00,201.2,201.2,200.78,200.78,67222.0,168.5694,168.5694,168.2175,168.2175,67222.0
2015-08-21 13:00:00,200.76,201.05,200.55,200.72,125485.0,168.2007,168.4437,168.0248,168.1672,125485.0
2015-08-21 13:05:00,200.71,200.81,200.59,200.75,105379.0,168.1588,168.2426,168.0583,168.1923,105379.0
2015-08-21 13:10:00,200.78,201.02,200.67,200.98,61720.0,168.2175,168.4186,168.1253,168.385,61720.0
2015-08-21 13:15:00,200.96,201.0,200.81,200.87,46551.0,168.3683,168.4018,168.2426,168.2929,46551.0
2015-08-21 13:20:00,200.88,201.31,200.85,201.28,72181.0,168.3013,168.6615,168.2761,168.6364,72181.0
2015-08-21 13:25:00,201.24,201.5,201.16,201.5,64372.0,168.6029,168.8207,168.5359,168.8207,64372.0
2015-08-21 13:30:00,201.49,201.5,201.08,201.19,152941.0,168.8123,168.8207,168.4688,168.561,152941.0
2015-08-21 13:35:00,201.2,201.64,201.09,201.56,129891.0,168.5694,168.938,168.4772,168.871,129891.0
2015-08-21 13:40:00,201.57,201.78,201.5,201.62,97851.0,168.8794,169.0553,168.8207,168.9213,97851.0
2015-08-21 13:45:00,201.63,201.64,201.3,201.38,186848.0,168.9296,168.938,168.6531,168.7202,186848.0
2015-08-21 13:50:00,201.38,201.51,201.1,201.34,111311.0,168.7202,168.8291,168.4856,168.6867,111311.0
2015-08-21 13:55:00,201.35,201.89,201.35,201.85,114289.0,168.695,169.1475,168.695,169.114,114289.0
2015-08-21 14:00:00,201.81,202.1,201.79,202.01,156596.0,169.0804,169.3234,169.0637,169.248,156596.0
2015-08-21 14:05:00,202.02,202.02,201.7,201.9,94229.0,169.2564,169.2564,168.9883,169.1558,94229.0
2015-08-21 14:10:00,201.87,201.9,201.63,201.73,78862.0,169.1307,169.1558,168.9296,169.0134,78862.0
2015-08-21 14:15:00,201.75,201.95,201.43,201.53,176625.0,169.0302,169.1977,168.7621,168.8458,176625.0
2015-08-21 14:20:00,201.53,201.64,201.26,201.37,82639.0,168.8458,168.938,168.6196,168.7118,82639.0
2015-08-21 14:25:00,201.38,201.47,201.31,201.4,73404.0,168.7202,168.7956,168.6615,168.7369,73404.0
2015-08-21 14:30:00,201.42,201.63,201.4,201.48,116928.0,168.7537,168.9296,168.7369,168.804,116928.0
2015-08-21 14:35:00,201.39,201.4,200.95,201.02,111639.0,168.7286,168.7369,168.3599,168.4186,111639.0
2015-08-21 14:40:00,201.01,201.04,200.68,200.71,80018.0,168.4102,168.4353,168.1337,168.1588,80018.0
2015-08-21 14:45:00,200.7,200.73,200.32,200.32,135024.0,168.1505,168.1756,167.8321,167.8321,135024.0
2015-08-21 14:50:00,200.3,200.4,200.06,200.33,274879.0,167.8153,167.8991,167.6143,167.8405,274879.0
2015-08-21 14:55:00,200.3,200.54,200.26,200.3,95175.0,167.8153,168.0164,167.7818,167.8153,95175.0
2015-08-21 15:00:00,200.31,200.54,200.25,200.4,47338.0,167.8237,168.0164,167.7734,167.8991,47338.0
2015-08-21 15:05:00,200.43,200.46,199.96,199.99,126330.0,167.9242,167.9494,167.5305,167.5556,126330.0
2015-08-21 15:10:00,200.0,200.01,199.46,199.5,192736.0,167.564,167.5724,167.1116,167.1451,192736.0
2015-08-21 15:15:00,199.51,199.92,199.08,199.89,243631.0,167.1535,167.497,166.7932,167.4718,243631.0
2015-08-21 15:20:00,199.87,200.0,199.62,199.94,152327.0,167.4551,167.564,167.2456,167.5137,152327.0
2015-08-21 15:25:00,199.92,199.96,199.5,199.73,86884.0,167.497,167.5305,167.1451,167.3378,86884.0
2015-08-21 15:30:00,199.64,199.68,199.11,199.25,381773.0,167.2624,167.2959,166.8183,166.9356,381773.0
2015-08-21 15:35:00,199.18,199.43,198.96,199.41,165925.0,166.877,167.0864,166.6927,167.0697,165925.0
2015-08-21 15:40:00,199.41,199.78,199.36,199.7,111781.0,167.0697,167.3797,167.0278,167.3126,111781.0
2015-08-21 15:45:00,199.63,199.88,199.43,199.8,158010.0,167.254,167.4634,167.0864,167.3964,158010.0
2015-08-21 15:50:00,199.79,199.95,199.22,199.23,885657.0,167.388,167.5221,166.9105,166.9189,885657.0
2015-08-21 15:55:00,199.25,199.26,198.7,198.71,821735.0,166.9356,166.944,166.4748,166.4832,821735.0
2015-08-24 09:30:00,188.51,188.6,165.22,165.22,450527.0,157.9374,158.0128,138.4246,138.4246,450527.0
2015-08-24 09:35:00,163.57,179.93,147.21,179.93,286412.0,137.0422,150.7489,123.3355,150.7489,286412.0
2015-08-24 09:40:00,180.12,192.21,180.11,191.33,130729.0,150.9081,161.0374,150.8997,160.3001,130729.0
2015-08-24 09:45:00,191.78,192.09,188.5,190.09,162220.0,160.6771,160.9368,157.9291,159.2612,162220.0
2015-08-24 09:50:00,190.31,190.6,188.64,189.63,175364.0,159.4455,159.6885,158.0463,158.8758,175364.0
2015-08-24 09:55:00,189.55,190.84,189.55,190.76,199526.0,158.8088,159.8896,158.8088,159.8225,199526.0
2015-08-24 10:00:00,190.51,192.64,190.13,192.63,176806.0,159.6131,161.3976,159.2947,161.3893,176806.0
2015-08-24 10:05:00,192.7,192.85,191.85,192.43,157231.0,161.4479,161.5736,160.7358,161.2217,157231.0
2015-08-24 10:10:00,192.55,193.02,192.18,192.43,57624.0,161.3222,161.716,161.0122,161.2217,57624.0
2015-08-24 10:15:00,192.41,193.63,192.4,193.39,96665.0,161.2049,162.2271,161.1966,162.026,96665.0
2015-08-24 10:20:00,193.2,194.68,193.14,194.68,247281.0,161.8668,163.1068,161.8165,163.1068,247281.0
2015-08-24 10:25:00,194.66,194.66,193.35,193.35,203591.0,163.09,163.09,161.9925,161.9925,203591.0
2015-08-24 10:30:00,193.21,193.29,191.84,191.85,280214.0,161.8752,161.9422,160.7274,160.7358,280214.0
2015-08-24 10:35:00,191.85,194.17,191.84,193.69,293600.0,160.7358,162.6795,160.7274,162.2773,293600.0
2015-08-24 10:40:00,193.69,194.17,192.72,193.39,235235.0,162.2773,162.6795,161.4647,162.026,235235.0
2015-08-24 10:45:00,193.52,194.1,193.37,193.84,161951.0,162.1349,162.6208,162.0092,162.403,161951.0
2015-08-24 10:50:00,193.87,194.37,193.77,194.06,282845.0,162.4281,162.8471,162.3444,162.5873,282845.0
2015-08-24 10:55:00,194.14,194.16,193.49,193.92,209798.0,162.6544,162.6711,162.1098,162.47,209798.0
2015-08-24 11:00:00,193.94,194.22,193.33,193.57,275510.0,162.4868,162.7214,161.9757,162.1768,275510.0
2015-08-24 11:05:00,193.47,193.57,192.74,193.04,105830.0,162.093,162.1768,161.4814,161.7328,105830.0
2015-08-24 11:10:00,192.98,193.07,192.54,192.98,94030.0,161.6825,161.7579,161.3138,161.6825,94030.0
2015-08-24 11:15:00,193.02,193.09,192.48,192.84,74586.0,161.716,161.7746,161.2636,161.5652,74586.0
2015-08-24 11:20:00,192.85,192.88,192.34,192.41,147299.0,161.5736,161.5987,161.1463,161.2049,147299.0
2015-08-24 11:25:00,192.4,192.89,192.37,192.6,96210.0,161.1966,161.6071,161.1714,161.3641,96210.0
2015-08-24 11:30:00,192.58,192.88,192.32,192.85,81404.0,161.3474,161.5987,161.1295,161.5736,81404.0
2015-08-24 11:35:00,192.83,193.67,192.81,193.56,152653.0,161.5568,162.2606,161.5401,162.1684,152653.0
2015-08-24 11:40:00,193.54,194.07,193.2,194.06,211741.0,162.1517,162.5957,161.8668,162.5873,211741.0
2015-08-24 11:45:00,194.03,194.5,193.99,194.39,86386.0,162.5622,162.956,162.5287,162.8638,86386.0
2015-08-24 11:50:00,194.37,196.08,194.37,196.03,124220.0,162.8471,164.2797,162.8471,164.2378,124220.0
2015-08-24 11:55:00,195.96,195.98,195.47,195.77,93146.0,164.1792,164.1959,163.7687,164.02,93146.0
2015-08-24 12:00:00,195.62,195.84,194.95,194.99,137041.0,163.8943,164.0787,163.333,163.3665,137041.0
2015-08-24 12:05:00,195.05,195.85,194.79,195.75,69653.0,163.4168,164.087,163.1989,164.0032,69653.0
2015-08-24 12:10:00,195.79,196.27,195.54,195.69,107858.0,164.0368,164.4389,163.8273,163.953,107858.0
2015-08-24 12:15:00,195.78,196.08,195.54,196.03,85486.0,164.0284,164.2797,163.8273,164.2378,85486.0
2015-08-24 12:20:00,196.03,196.47,195.89,196.44,69093.0,164.2378,164.6065,164.1205,164.5813,69093.0
2015-08-24 12:25:00,196.44,196.79,196.35,196.5,145949.0,164.5813,164.8746,164.5059,164.6316,145949.0
2015-08-24 12:30:00,196.5,196.5,196.0,196.47,132511.0,164.6316,164.6316,164.2127,164.6065,132511.0
2015-08-24 12:35:00,196.52,196.87,196.51,196.66,151133.0,164.6484,164.9416,164.64,164.7657,151133.0
2015-08-24 12:40:00,196.63,196.88,196.49,196.65,149102.0,164.7405,164.95,164.6232,164.7573,149102.0
2015-08-24 12:45:00,196.64,196.66,195.74,195.82,125531.0,164.7489,164.7657,163.9949,164.0619,125531.0
2015-08-24 12:50:00,195.74,196.41,195.61,196.31,57572.0,163.9949,164.5562,163.886,164.4724,57572.0
2015-08-24 12:55:00,196.28,196.6,196.06,196.19,59480.0,164.4473,164.7154,164.263,164.3719,59480.0
2015-08-24 13:00:00,196.21,196.69,196.21,196.48,62548.0,164.3886,164.7908,164.3886,164.6149,62548.0
2015-08-24 13:05:00,196.43,196.83,196.39,196.81,28763.0,164.573,164.9081,164.5395,164.8913,28763.0
2015-08-24 13:10:00,196.78,196.96,196.39,196.53,47542.0,164.8662,165.017,164.5395,164.6567,47542.0
2015-08-24 13:15:00,196.53,196.6,196.19,196.49,39454.0,164.6567,164.7154,164.3719,164.6232,39454.0
2015-08-24 13:20:00,196.43,196.46,195.5,195.66,56348.0,164.573,164.5981,163.7938,163.9278,56348.0
2015-08-24 13:25:00,195.63,195.7,195.17,195.48,52618.0,163.9027,163.9614,163.5173,163.777,52618.0
2015-08-24 13:30:00,195.4,195.4,194.9,194.9,36525.0,163.71,163.71,163.2911,163.2911,36525.0
2015-08-24 13:35:00,194.9,194.95,194.22,194.33,65105.0,163.2911,163.333,162.7214,162.8135,65105.0
2015-08-24 13:40:00,194.3,194.74,194.2,194.39,105577.0,162.7884,163.1571,162.7046,162.8638,105577.0
2015-08-24 13:45:00,194.44,195.12,194.35,194.96,96213.0,162.9057,163.4754,162.8303,163.3414,96213.0
2015-08-24 13:50:00,194.96,194.99,194.33,194.38,122561.0,163.3414,163.3665,162.8135,162.8554,122561.0
2015-08-24 13:55:00,194.34,194.36,193.65,193.68,76627.0,162.8219,162.8387,162.2438,162.269,76627.0
2015-08-24 14:00:00,193.69,193.86,193.49,193.82,122109.0,162.2773,162.4198,162.1098,162.3863,122109.0
2015-08-24 14:05:00,193.84,193.84,193.15,193.26,92565.0,162.403,162.403,161.8249,161.9171,92565.0
2015-08-24 14:10:00,193.21,193.42,192.66,192.71,113020.0,161.8752,162.0511,161.4144,161.4563,113020.0
2015-08-24 14:15:00,192.67,193.55,192.4,193.45,229178.0,161.4228,162.16,161.1966,162.0763,229178.0
2015-08-24 14:20:00,193.45,193.8,193.26,193.41,210953.0,162.0763,162.3695,161.9171,162.0428,210953.0
2015-08-24 14:25:00,193.41,193.43,192.93,193.06,89300.0,162.0428,162.0595,161.6406,161.7495,89300.0
2015-08-24 14:30:00,193.04,193.52,192.91,193.26,73768.0,161.7328,162.1349,161.6238,161.9171,73768.0
2015-08-24 14:35:00,193.29,193.81,193.29,193.52,92471.0,161.9422,162.3779,161.9422,162.1349,92471.0
2015-08-24 14:40:00,193.49,193.5,192.7,192.75,79021.0,162.1098,162.1182,161.4479,161.4898,79021.0
2015-08-24 14:45:00,192.7,192.82,192.07,192.25,117048.0,161.4479,161.5484,160.9201,161.0709,117048.0
2015-08-24 14:50:00,192.3,192.42,190.93,190.93,214138.0,161.1128,161.2133,159.965,159.965,214138.0
2015-08-24 14:55:00,190.95,191.34,190.3,190.5,211097.0,159.9817,160.3085,159.4371,159.6047,211097.0
2015-08-24 15:00:00,190.41,190.82,189.66,190.67,195610.0,159.5293,159.8728,158.9009,159.7471,195610.0
2015-08-24 15:05:00,190.66,191.66,190.57,191.64,173029.0,159.7387,160.5766,159.6633,160.5598,173029.0
2015-08-24 15:10:00,191.66,191.66,190.44,190.88,242122.0,160.5766,160.5766,159.5544,159.9231,242122.0
2015-08-24 15:15:00,190.82,190.9,190.07,190.22,86803.0,159.8728,159.9398,159.2444,159.3701,86803.0
2015-08-24 15:20:00,190.22,190.47,189.35,189.97,145401.0,159.3701,159.5796,158.6412,159.1606,145401.0
2015-08-24 15:25:00,190.05,190.42,189.54,189.78,147976.0,159.2277,159.5377,158.8004,159.0015,147976.0
2015-08-24 15:30:00,189.76,189.98,189.29,189.98,184523.0,158.9847,159.169,158.5909,159.169,184523.0
2015-08-24 15:35:00,189.98,192.37,189.91,192.19,289780.0,159.169,161.1714,159.1104,161.0206,289780.0
2015-08-24 15:40:00,192.17,193.16,191.42,193.16,221618.0,161.0039,161.8333,160.3755,161.8333,221618.0
2015-08-24 15:45:00,193.0,194.14,192.13,192.14,301538.0,161.6992,162.6544,160.9703,160.9787,301538.0
2015-08-24 15:50:00,192.1,193.05,191.94,193.05,200943.0,160.9452,161.7411,160.8112,161.7411,200943.0
2015-08-24 15:55:00,193.02,193.02,190.59,190.59,324774.0,161.716,161.716,159.6801,159.6801,324774.0
2015-08-25 09:30:00,196.51,196.94,195.38,195.78,391199.0,164.64,165.0003,163.6933,164.0284,391199.0
2015-08-25 09:35:00,195.67,195.75,195.05,195.52,71201.0,163.9362,164.0032,163.4168,163.8106,71201.0
2015-08-25 09:40:00,195.5,195.65,194.56,194.7,88558.0,163.7938,163.9195,163.0062,163.1235,88558.0
2015-08-25 09:45:00,194.66,195.46,194.59,194.92,122584.0,163.09,163.7603,163.0314,163.3079,122584.0
2015-08-25 09:50:00,194.91,195.5,194.71,194.82,140482.0,163.2995,163.7938,163.1319,163.2241,140482.0
2015-08-25 09:55:00,194.81,195.19,194.52,195.18,165097.0,163.2157,163.5341,162.9727,163.5257,165097.0
2015-08-25 10:00:00,194.92,195.23,194.5,194.9,119277.0,163.3079,163.5676,162.956,163.2911,119277.0
2015-08-25 10:05:00,194.96,195.15,194.44,195.05,72628.0,163.3414,163.5006,162.9057,163.4168,72628.0
2015-08-25 10:10:00,195.02,195.36,194.58,195.26,392745.0,163.3916,163.6765,163.023,163.5927,392745.0
2015-08-25 10:15:00,195.31,195.66,195.0,195.01,199998.0,163.6346,163.9278,163.3749,163.3833,199998.0
2015-08-25 10:20:00,195.06,195.21,194.6,194.61,157549.0,163.4252,163.5508,163.0398,163.0481,157549.0
2015-08-25 10:25:00,194.64,194.76,194.24,194.61,98515.0,163.0733,163.1738,162.7381,163.0481,98515.0
2015-08-25 10:30:00,194.58,194.58,194.1,194.4,39430.0,163.023,163.023,162.6208,162.8722,39430.0
2015-08-25 10:35:00,194.37,194.53,194.14,194.46,48098.0,162.8471,162.9811,162.6544,162.9225,48098.0
2015-08-25 10:40:00,194.49,194.9,194.49,194.79,60663.0,162.9476,163.2911,162.9476,163.1989,60663.0
2015-08-25 10:45:00,194.8,194.86,194.4,194.61,43515.0,163.2073,163.2576,162.8722,163.0481,43515.0
2015-08-25 10:50:00,194.67,194.81,194.65,194.67,65262.0,163.0984,163.2157,163.0816,163.0984,65262.0
2015-08-25 10:55:00,194.65,194.79,194.49,194.7,72835.0,163.0816,163.1989,162.9476,163.1235,72835.0
2015-08-25 11:00:00,194.71,195.14,194.71,195.12,65197.0,163.1319,163.4922,163.1319,163.4754,65197.0
2015-08-25 11:05:00,195.12,195.41,195.08,195.32,44200.0,163.4754,163.7184,163.4419,163.643,44200.0
2015-08-25 11:10:00,195.37,195.96,195.37,195.87,40214.0,163.6849,164.1792,163.6849,164.1038,40214.0
2015-08-25 11:15:00,195.92,196.07,195.78,195.9,50291.0,164.1457,164.2714,164.0284,164.1289,50291.0
2015-08-25 11:20:00,195.9,196.36,195.85,195.92,63861.0,164.1289,164.5143,164.087,164.1457,63861.0
2015-08-25 11:25:00,195.92,195.96,195.64,195.67,45729.0,164.1457,164.1792,163.9111,163.9362,45729.0
2015-08-25 11:30:00,195.68,195.73,195.28,195.54,79440.0,163.9446,163.9865,163.6095,163.8273,79440.0
2015-08-25 11:35:00,195.6,195.69,195.32,195.35,38951.0,163.8776,163.953,163.643,163.6681,38951.0
2015-08-25 11:40:00,195.35,195.48,195.12,195.23,46844.0,163.6681,163.777,163.4754,163.5676,46844.0
2015-08-25 11:45:00,195.16,195.63,195.12,195.54,52619.0,163.5089,163.9027,163.4754,163.8273,52619.0
2015-08-25 11:50:00,195.53,195.58,195.25,195.26,58889.0,163.8189,163.8608,163.5843,163.5927,58889.0
2015-08-25 11:55:00,195.23,195.23,195.05,195.1,57707.0,163.5676,163.5676,163.4168,163.4587,57707.0
2015-08-25 12:00:00,195.09,195.25,194.95,195.13,42551.0,163.4503,163.5843,163.333,163.4838,42551.0
2015-08-25 12:05:00,195.12,195.33,195.12,195.31,25640.0,163.4754,163.6514,163.4754,163.6346,25640.0
2015-08-25 12:10:00,195.3,195.41,195.24,195.41,40408.0,163.6262,163.7184,163.576,163.7184,40408.0
2015-08-25 12:15:00,195.41,195.52,194.92,195.05,53717.0,163.7184,163.8106,163.3079,163.4168,53717.0
2015-08-25 12:20:00,195.08,195.5,195.06,195.31,27998.0,163.4419,163.7938,163.4252,163.6346,27998.0
2015-08-25 12:25:00,195.31,195.38,195.1,195.28,65951.0,163.6346,163.6933,163.4587,163.6095,65951.0
2015-08-25 12:30:00,195.18,195.48,195.18,195.45,26641.0,163.5257,163.777,163.5257,163.7519,26641.0
2015-08-25 12:35:00,195.47,195.47,194.96,194.99,106789.0,163.7687,163.7687,163.3414,163.3665,106789.0
2015-08-25 12:40:00,194.99,195.28,194.97,195.2,23195.0,163.3665,163.6095,163.3497,163.5424,23195.0
2015-08-25 12:45:00,195.23,195.32,194.95,195.1,31190.0,163.5676,163.643,163.333,163.4587,31190.0
2015-08-25 12:50:00,195.11,195.28,194.91,194.91,66752.0,163.467,163.6095,163.2995,163.2995,66752.0
2015-08-25 12:55:00,194.91,195.1,194.69,194.73,56212.0,163.2995,163.4587,163.1152,163.1487,56212.0
2015-08-25 13:00:00,194.74,194.81,194.47,194.7,26100.0,163.1571,163.2157,162.9308,163.1235,26100.0
2015-08-25 13:05:00,194.76,194.99,194.67,194.67,30138.0,163.1738,163.3665,163.0984,163.0984,30138.0
2015-08-25 13:10:00,194.66,194.71,194.32,194.46,35050.0,163.09,163.1319,162.8052,162.9225,35050.0
2015-08-25 13:15:00,194.45,194.56,194.18,194.23,24120.0,162.9141,163.0062,162.6879,162.7298,24120.0
2015-08-25 13:20:00,194.2,194.51,194.19,194.28,77879.0,162.7046,162.9644,162.6962,162.7717,77879.0
2015-08-25 13:25:00,194.26,194.26,193.08,193.16,135077.0,162.7549,162.7549,161.7663,161.8333,135077.0
2015-08-25 13:30:00,193.14,193.54,193.07,193.29,106656.0,161.8165,162.1517,161.7579,161.9422,106656.0
2015-08-25 13:35:00,193.3,193.72,193.29,193.55,53185.0,161.9506,162.3025,161.9422,162.16,53185.0
2015-08-25 13:40:00,193.51,193.51,192.93,192.99,67074.0,162.1265,162.1265,161.6406,161.6909,67074.0
2015-08-25 13:45:00,193.03,193.36,192.91,193.23,53252.0,161.7244,162.0009,161.6238,161.8919,53252.0
2015-08-25 13:50:00,193.21,193.74,193.16,193.6,68690.0,161.8752,162.3192,161.8333,162.2019,68690.0
2015-08-25 13:55:00,193.6,194.01,193.59,193.64,61345.0,162.2019,162.5454,162.1936,162.2354,61345.0
2015-08-25 14:00:00,193.62,193.78,193.33,193.39,64026.0,162.2187,162.3527,161.9757,162.026,64026.0
2015-08-25 14:05:00,193.37,193.54,193.18,193.23,60008.0,162.0092,162.1517,161.8501,161.8919,60008.0
2015-08-25 14:10:00,193.21,193.46,193.03,193.16,62108.0,161.8752,162.0846,161.7244,161.8333,62108.0
2015-08-25 14:15:00,193.16,193.65,193.03,193.61,64755.0,161.8333,162.2438,161.7244,162.2103,64755.0
2015-08-25 14:20:00,193.61,194.0,193.47,193.54,154327.0,162.2103,162.5371,162.093,162.1517,154327.0
2015-08-25 14:25:00,193.56,193.78,193.38,193.56,118203.0,162.1684,162.3527,162.0176,162.1684,118203.0
2015-08-25 14:30:00,193.56,193.89,193.53,193.69,82991.0,162.1684,162.4449,162.1433,162.2773,82991.0
2015-08-25 14:35:00,193.67,193.79,193.26,193.44,94042.0,162.2606,162.3611,161.9171,162.0679,94042.0
2015-08-25 14:40:00,193.43,193.77,193.41,193.51,88079.0,162.0595,162.3444,162.0428,162.1265,88079.0
2015-08-25 14:45:00,193.51,194.12,193.42,194.1,154964.0,162.1265,162.6376,162.0511,162.6208,154964.0
2015-08-25 14:50:00,194.14,194.5,193.99,194.08,311722.0,162.6544,162.956,162.5287,162.6041,311722.0
2015-08-25 14:55:00,194.1,194.33,194.09,194.09,82160.0,162.6208,162.8135,162.6125,162.6125,82160.0
2015-08-25 15:00:00,194.13,194.34,193.87,193.87,78870.0,162.646,162.8219,162.4281,162.4281,78870.0
2015-08-25 15:05:00,193.88,193.88,193.43,193.58,114898.0,162.4365,162.4365,162.0595,162.1852,114898.0
2015-08-25 15:10:00,193.57,193.67,193.42,193.42,77907.0,162.1768,162.2606,162.0511,162.0511,77907.0
2015-08-25 15:15:00,193.42,193.42,192.62,192.7,244712.0,162.0511,162.0511,161.3809,161.4479,244712.0
2015-08-25 15:20:00,192.68,192.75,192.21,192.21,144065.0,161.4311,161.4898,161.0374,161.0374,144065.0
2015-08-25 15:25:00,192.2,192.45,191.79,191.92,161193.0,161.029,161.2384,160.6855,160.7944,161193.0
2015-08-25 15:30:00,191.88,192.08,191.02,191.48,282835.0,160.7609,160.9284,160.0404,160.4258,282835.0
2015-08-25 15:35:00,191.46,191.8,190.49,190.59,203170.0,160.409,160.6939,159.5963,159.6801,203170.0
2015-08-25 15:40:00,190.5,191.16,190.17,190.42,254864.0,159.6047,160.1577,159.3282,159.5377,254864.0
2015-08-25 15:45:00,190.4,190.4,189.04,189.27,260696.0,159.5209,159.5209,158.3815,158.5742,260696.0
2015-08-25 15:50:00,189.28,190.51,188.91,190.31,271770.0,158.5826,159.6131,158.2726,159.4455,271770.0
2015-08-25 15:55:00,190.32,190.32,188.15,188.32,439768.0,159.4539,159.4539,157.6358,157.7782,439768.0
2015-08-26 09:30:00,193.24,193.6,192.84,193.29,287250.0,161.9003,162.2019,161.5652,161.9422,287250.0
2015-08-26 09:35:00,193.33,193.34,192.15,192.51,86681.0,161.9757,161.9841,160.9871,161.2887,86681.0
2015-08-26 09:40:00,192.6,192.66,191.54,191.83,232923.0,161.3641,161.4144,160.476,160.719,232923.0
2015-08-26 09:45:00,191.8,192.46,191.58,192.44,149732.0,160.6939,161.2468,160.5095,161.2301,149732.0
2015-08-26 09:50:00,192.37,192.41,191.38,191.56,180813.0,161.1714,161.2049,160.342,160.4928,180813.0
2015-08-26 09:55:00,191.49,192.17,191.49,191.98,129247.0,160.4341,161.0039,160.4341,160.8447,129247.0
2015-08-26 10:00:00,192.03,192.3,191.57,192.27,66022.0,160.8866,161.1128,160.5012,161.0876,66022.0
2015-08-26 10:05:00,192.2,192.68,192.08,192.2,93274.0,161.029,161.4311,160.9284,161.029,93274.0
2015-08-26 10:10:00,192.26,192.41,191.78,192.18,118119.0,161.0793,161.2049,160.6771,161.0122,118119.0
2015-08-26 10:15:00,192.14,192.14,190.45,190.55,665366.0,160.9787,160.9787,159.5628,159.6466,665366.0
2015-08-26 10:20:00,190.47,191.27,190.36,191.15,130384.0,159.5796,160.2498,159.4874,160.1493,130384.0
2015-08-26 10:25:00,191.08,191.64,191.06,191.47,565101.0,160.0906,160.5598,160.0739,160.4174,565101.0
2015-08-26 10:30:00,191.5,192.39,191.08,192.21,209111.0,160.4425,161.1882,160.0906,161.0374,209111.0
2015-08-26 10:35:00,192.25,192.25,191.35,191.65,103509.0,161.0709,161.0709,160.3168,160.5682,103509.0
2015-08-26 10:40:00,191.62,191.62,191.14,191.43,81046.0,160.5431,160.5431,160.1409,160.3839,81046.0
2015-08-26 10:45:00,191.42,191.42,190.82,191.26,174997.0,160.3755,160.3755,159.8728,160.2414,174997.0
2015-08-26 10:50:00,191.32,192.18,191.07,192.13,73609.0,160.2917,161.0122,160.0823,160.9703,73609.0
2015-08-26 10:55:00,192.1,192.12,191.17,191.2,210463.0,160.9452,160.962,160.166,160.1912,210463.0
2015-08-26 11:00:00,191.28,191.44,190.72,191.3,237842.0,160.2582,160.3922,159.789,160.275,237842.0
2015-08-26 11:05:00,191.28,191.53,191.0,191.04,88597.0,160.2582,160.4676,160.0236,160.0571,88597.0
2015-08-26 11:10:00,191.02,191.22,190.61,190.93,62378.0,160.0404,160.2079,159.6969,159.965,62378.0
2015-08-26 11:15:00,190.9,191.38,190.84,191.25,61241.0,159.9398,160.342,159.8896,160.2331,61241.0
2015-08-26 11:20:00,191.3,191.52,191.12,191.13,43254.0,160.275,160.4593,160.1241,160.1325,43254.0
2015-08-26 11:25:00,191.08,191.37,190.98,191.04,89388.0,160.0906,160.3336,160.0068,160.0571,89388.0
2015-08-26 11:30:00,191.02,191.3,190.42,190.52,202632.0,160.0404,160.275,159.5377,159.6215,202632.0
2015-08-26 11:35:00,190.51,190.51,189.92,189.94,138311.0,159.6131,159.6131,159.1188,159.1355,138311.0
2015-08-26 11:40:00,189.9,190.8,189.87,190.56,142161.0,159.102,159.856,159.0769,159.655,142161.0
2015-08-26 11:45:00,190.59,190.72,190.06,190.64,115104.0,159.6801,159.789,159.2361,159.722,115104.0
2015-08-26 11:50:00,190.64,190.99,190.51,190.6,161024.0,159.722,160.0152,159.6131,159.6885,161024.0
2015-08-26 11:55:00,190.66,190.84,190.4,190.59,128237.0,159.7387,159.8896,159.5209,159.6801,128237.0
2015-08-26 12:00:00,190.57,190.58,190.23,190.23,132646.0,159.6633,159.6717,159.3785,159.3785,132646.0
2015-08-26 12:05:00,190.27,190.66,190.1,190.46,55988.0,159.412,159.7387,159.2696,159.5712,55988.0
2015-08-26 12:10:00,190.46,190.53,190.24,190.34,123027.0,159.5712,159.6298,159.3869,159.4706,123027.0
2015-08-26 12:15:00,190.35,190.85,190.26,190.69,138057.0,159.479,159.8979,159.4036,159.7639,138057.0
2015-08-26 12:20:00,190.78,190.85,190.19,190.29,82001.0,159.8393,159.8979,159.345,159.4288,82001.0
2015-08-26 12:25:00,190.3,190.43,189.99,190.1,62346.0,159.4371,159.546,159.1774,159.2696,62346.0
2015-08-26 12:30:00,190.07,190.09,189.52,189.53,95651.0,159.2444,159.2612,158.7836,158.792,95651.0
2015-08-26 12:35:00,189.54,189.88,189.54,189.55,83226.0,158.8004,159.0852,158.8004,158.8088,83226.0
2015-08-26 12:40:00,189.62,189.74,189.47,189.59,121358.0,158.8674,158.968,158.7417,158.8423,121358.0
2015-08-26 12:45:00,189.55,190.12,189.49,189.99,122651.0,158.8088,159.2863,158.7585,159.1774,122651.0
2015-08-26 12:50:00,189.95,190.25,189.77,190.21,108801.0,159.1439,159.3952,158.9931,159.3617,108801.0
2015-08-26 12:55:00,190.21,190.84,190.21,190.83,55892.0,159.3617,159.8896,159.3617,159.8812,55892.0
2015-08-26 13:00:00,190.84,191.22,190.7,190.79,107805.0,159.8896,160.2079,159.7723,159.8477,107805.0
2015-08-26 13:05:00,190.83,190.98,190.34,190.48,41775.0,159.8812,160.0068,159.4706,159.5879,41775.0
2015-08-26 13:10:00,190.52,190.92,190.38,190.59,53048.0,159.6215,159.9566,159.5042,159.6801,53048.0
2015-08-26 13:15:00,190.5,190.81,190.43,190.63,45391.0,159.6047,159.8644,159.546,159.7136,45391.0
2015-08-26 13:20:00,190.62,191.49,190.62,191.39,130623.0,159.7052,160.4341,159.7052,160.3504,130623.0
2015-08-26 13:25:00,191.36,191.64,191.15,191.64,51118.0,160.3252,160.5598,160.1493,160.5598,51118.0
2015-08-26 13:30:00,191.65,191.65,191.3,191.56,101856.0,160.5682,160.5682,160.275,160.4928,101856.0
2015-08-26 13:35:00,191.65,192.32,191.57,192.23,107860.0,160.5682,161.1295,160.5012,161.0541,107860.0
2015-08-26 13:40:00,192.2,192.28,191.88,191.94,47398.0,161.029,161.096,160.7609,160.8112,47398.0
2015-08-26 13:45:00,191.9,192.17,191.58,191.74,86094.0,160.7776,161.0039,160.5095,160.6436,86094.0
2015-08-26 13:50:00,191.76,192.17,191.7,192.09,58129.0,160.6603,161.0039,160.6101,160.9368,58129.0
2015-08-26 13:55:00,192.12,192.49,191.91,192.38,197171.0,160.962,161.272,160.786,161.1798,197171.0
2015-08-26 14:00:00,192.38,192.44,191.85,192.04,86825.0,161.1798,161.2301,160.7358,160.8949,86825.0
2015-08-26 14:05:00,192.04,192.39,191.99,192.3,101794.0,160.8949,161.1882,160.853,161.1128,101794.0
2015-08-26 14:10:00,192.31,192.45,191.74,191.81,132757.0,161.1211,161.2384,160.6436,160.7022,132757.0
2015-08-26 14:15:00,191.84,191.9,191.19,191.26,111861.0,160.7274,160.7776,160.1828,160.2414,111861.0
2015-08-26 14:20:00,191.3,191.61,191.15,191.55,103719.0,160.275,160.5347,160.1493,160.4844,103719.0
2015-08-26 14:25:00,191.53,191.77,191.43,191.64,102158.0,160.4676,160.6687,160.3839,160.5598,102158.0
2015-08-26 14:30:00,191.67,192.03,191.51,191.95,77421.0,160.5849,160.8866,160.4509,160.8195,77421.0
2015-08-26 14:35:00,191.98,192.48,191.97,192.4,66355.0,160.8447,161.2636,160.8363,161.1966,66355.0
2015-08-26 14:40:00,192.39,192.95,192.39,192.83,147270.0,161.1882,161.6574,161.1882,161.5568,147270.0
2015-08-26 14:45:00,192.84,193.42,192.65,192.75,260085.0,161.5652,162.0511,161.406,161.4898,260085.0
2015-08-26 14:50:00,192.73,193.17,192.73,192.95,74835.0,161.473,161.8417,161.473,161.6574,74835.0
2015-08-26 14:55:00,192.92,193.14,192.54,193.08,162173.0,161.6322,161.8165,161.3138,161.7663,162173.0
2015-08-26 15:00:00,193.05,193.08,192.73,192.81,185145.0,161.7411,161.7663,161.473,161.5401,185145.0
2015-08-26 15:05:00,192.92,193.94,192.92,193.88,302399.0,161.6322,162.4868,161.6322,162.4365,302399.0
2015-08-26 15:10:00,193.89,194.65,193.88,194.45,406799.0,162.4449,163.0816,162.4365,162.9141,406799.0
2015-08-26 15:15:00,194.56,194.83,194.01,194.79,222966.0,163.0062,163.2325,162.5454,163.1989,222966.0
2015-08-26 15:20:00,194.79,195.1,194.33,194.6,241355.0,163.1989,163.4587,162.8135,163.0398,241355.0
2015-08-26 15:25:00,194.51,194.61,194.14,194.28,126178.0,162.9644,163.0481,162.6544,162.7717,126178.0
2015-08-26 15:30:00,194.32,195.1,194.23,195.03,160184.0,162.8052,163.4587,162.7298,163.4,160184.0
2015-08-26 15:35:00,195.04,195.04,194.53,194.57,285083.0,163.4084,163.4084,162.9811,163.0146,285083.0
2015-08-26 15:40:00,194.56,195.78,194.46,195.53,355667.0,163.0062,164.0284,162.9225,163.8189,355667.0
2015-08-26 15:45:00,195.48,195.85,195.0,195.14,320052.0,163.777,164.087,163.3749,163.4922,320052.0
2015-08-26 15:50:00,195.14,195.88,195.14,195.85,176220.0,163.4922,164.1122,163.4922,164.087,176220.0
2015-08-26 15:55:00,195.8,195.8,195.01,195.69,756671.0,164.0451,164.0451,163.3833,163.953,756671.0
2015-08-27 09:30:00,198.25,198.56,197.97,198.1,312230.0,166.0978,166.3575,165.8632,165.9721,312230.0
2015-08-27 09:35:00,198.1,198.5,197.93,198.44,196467.0,165.9721,166.3073,165.8297,166.257,196467.0
2015-08-27 09:40:00,198.47,198.78,198.42,198.66,96298.0,166.2821,166.5418,166.2402,166.4413,96298.0
2015-08-27 09:45:00,198.71,198.8,198.1,198.21,111302.0,166.4832,166.5586,165.9721,166.0643,111302.0
2015-08-27 09:50:00,198.21,198.53,197.97,198.03,107711.0,166.0643,166.3324,165.8632,165.9135,107711.0
2015-08-27 09:55:00,198.04,198.07,197.69,197.91,105359.0,165.9219,165.947,165.6286,165.8129,105359.0
2015-08-27 10:00:00,197.88,198.17,197.64,197.73,92615.0,165.7878,166.0308,165.5867,165.6621,92615.0
2015-08-27 10:05:00,197.74,198.07,197.54,198.07,32711.0,165.6705,165.947,165.5029,165.947,32711.0
2015-08-27 10:10:00,198.03,198.42,197.98,198.18,43743.0,165.9135,166.2402,165.8716,166.0392,43743.0
2015-08-27 10:15:00,198.15,198.38,197.93,198.25,48707.0,166.014,166.2067,165.8297,166.0978,48707.0
2015-08-27 10:20:00,198.27,198.57,197.98,198.57,104300.0,166.1146,166.3659,165.8716,166.3659,104300.0
2015-08-27 10:25:00,198.53,198.53,198.26,198.3,29346.0,166.3324,166.3324,166.1062,166.1397,29346.0
2015-08-27 10:30:00,198.34,198.35,197.94,198.15,40009.0,166.1732,166.1816,165.8381,166.014,40009.0
2015-08-27 10:35:00,198.17,198.52,198.16,198.45,33501.0,166.0308,166.324,166.0224,166.2654,33501.0
2015-08-27 10:40:00,198.41,198.63,198.4,198.57,67220.0,166.2318,166.4162,166.2235,166.3659,67220.0
2015-08-27 10:45:00,198.58,199.24,198.53,199.12,151907.0,166.3743,166.9272,166.3324,166.8267,151907.0
2015-08-27 10:50:00,199.14,199.14,198.9,199.07,67010.0,166.8435,166.8435,166.6424,166.7848,67010.0
2015-08-27 10:55:00,199.1,199.27,199.03,199.2,48084.0,166.8099,166.9524,166.7513,166.8937,48084.0
2015-08-27 11:00:00,199.18,199.43,199.1,199.33,52183.0,166.877,167.0864,166.8099,167.0026,52183.0
2015-08-27 11:05:00,199.28,199.65,199.27,199.35,60921.0,166.9608,167.2707,166.9524,167.0194,60921.0
2015-08-27 11:10:00,199.38,199.52,199.3,199.31,86232.0,167.0445,167.1618,166.9775,166.9859,86232.0
2015-08-27 11:15:00,199.33,199.39,199.14,199.3,59987.0,167.0026,167.0529,166.8435,166.9775,59987.0
2015-08-27 11:20:00,199.3,199.48,199.17,199.45,42924.0,166.9775,167.1283,166.8686,167.1032,42924.0
2015-08-27 11:25:00,199.44,199.44,199.1,199.23,50681.0,167.0948,167.0948,166.8099,166.9189,50681.0
2015-08-27 11:30:00,199.24,199.33,198.98,199.05,50678.0,166.9272,167.0026,166.7094,166.7681,50678.0
2015-08-27 11:35:00,199.06,199.1,198.83,198.86,31282.0,166.7764,166.8099,166.5837,166.6089,31282.0
2015-08-27 11:40:00,198.84,198.97,198.74,198.91,74021.0,166.5921,166.701,166.5083,166.6508,74021.0
2015-08-27 11:45:00,198.92,199.24,198.92,199.24,51333.0,166.6591,166.9272,166.6591,166.9272,51333.0
2015-08-27 11:50:00,199.26,199.39,199.18,199.37,44475.0,166.944,167.0529,166.877,167.0362,44475.0
2015-08-27 11:55:00,199.38,199.4,199.08,199.28,46572.0,167.0445,167.0613,166.7932,166.9608,46572.0
2015-08-27 12:00:00,199.27,199.53,199.21,199.51,52233.0,166.9524,167.1702,166.9021,167.1535,52233.0
2015-08-27 12:05:00,199.5,200.07,199.49,199.75,180545.0,167.1451,167.6226,167.1367,167.3545,180545.0
2015-08-27 12:10:00,199.76,199.8,199.56,199.65,51480.0,167.3629,167.3964,167.1953,167.2707,51480.0
2015-08-27 12:15:00,199.65,199.83,199.53,199.73,43139.0,167.2707,167.4216,167.1702,167.3378,43139.0
2015-08-27 12:20:00,199.72,199.83,199.65,199.7,29620.0,167.3294,167.4216,167.2707,167.3126,29620.0
2015-08-27 12:25:00,199.68,199.95,199.63,199.95,48376.0,167.2959,167.5221,167.254,167.5221,48376.0
2015-08-27 12:30:00,199.97,200.05,199.86,199.88,38350.0,167.5388,167.6059,167.4467,167.4634,38350.0
2015-08-27 12:35:00,199.86,200.15,199.82,200.11,53297.0,167.4467,167.6897,167.4132,167.6561,53297.0
2015-08-27 12:40:00,200.08,200.09,199.77,199.77,37850.0,167.631,167.6394,167.3713,167.3713,37850.0
2015-08-27 12:45:00,199.77,199.97,199.7,199.92,47096.0,167.3713,167.5388,167.3126,167.497,47096.0
2015-08-27 12:50:00,200.01,200.34,200.01,200.29,38255.0,167.5724,167.8488,167.5724,167.807,38255.0
2015-08-27 12:55:00,200.3,200.4,200.09,200.36,51813.0,167.8153,167.8991,167.6394,167.8656,51813.0
2015-08-27 13:00:00,200.37,200.41,200.15,200.18,43365.0,167.874,167.9075,167.6897,167.7148,43365.0
2015-08-27 13:05:00,200.2,200.43,200.12,200.37,76215.0,167.7315,167.9242,167.6645,167.874,76215.0
2015-08-27 13:10:00,200.35,200.56,200.34,200.44,40069.0,167.8572,168.0332,167.8488,167.9326,40069.0
2015-08-27 13:15:00,200.44,200.56,200.28,200.34,59029.0,167.9326,168.0332,167.7986,167.8488,59029.0
2015-08-27 13:20:00,200.34,200.47,200.19,200.22,77997.0,167.8488,167.9578,167.7232,167.7483,77997.0
2015-08-27 13:25:00,200.23,200.32,200.11,200.21,29787.0,167.7567,167.8321,167.6561,167.7399,29787.0
2015-08-27 13:30:00,200.2,200.41,200.13,200.18,138549.0,167.7315,167.9075,167.6729,167.7148,138549.0
2015-08-27 13:35:00,200.14,200.15,199.9,199.91,81804.0,167.6813,167.6897,167.4802,167.4886,81804.0
2015-08-27 13:40:00,199.92,200.22,199.92,200.14,75739.0,167.497,167.7483,167.497,167.6813,75739.0
2015-08-27 13:45:00,200.17,200.17,199.75,199.95,60982.0,167.7064,167.7064,167.3545,167.5221,60982.0
2015-08-27 13:50:00,199.94,200.02,199.81,199.98,64509.0,167.5137,167.5807,167.4048,167.5472,64509.0
2015-08-27 13:55:00,199.97,200.34,199.97,200.32,37591.0,167.5388,167.8488,167.5388,167.8321,37591.0
2015-08-27 14:00:00,200.34,200.34,200.12,200.26,109426.0,167.8488,167.8488,167.6645,167.7818,109426.0
2015-08-27 14:05:00,200.25,200.27,200.03,200.03,52923.0,167.7734,167.7902,167.5891,167.5891,52923.0
2015-08-27 14:10:00,200.05,200.22,199.95,200.02,313175.0,167.6059,167.7483,167.5221,167.5807,313175.0
2015-08-27 14:15:00,200.07,200.08,199.29,199.46,149973.0,167.6226,167.631,166.9691,167.1116,149973.0
2015-08-27 14:20:00,199.48,199.67,199.33,199.44,55244.0,167.1283,167.2875,167.0026,167.0948,55244.0
2015-08-27 14:25:00,199.43,199.58,198.55,198.82,273536.0,167.0864,167.2121,166.3491,166.5754,273536.0
2015-08-27 14:30:00,198.8,199.16,198.62,198.73,156454.0,166.5586,166.8602,166.4078,166.5,156454.0
2015-08-27 14:35:00,198.69,199.32,198.65,199.26,160693.0,166.4664,166.9943,166.4329,166.944,160693.0
2015-08-27 14:40:00,199.24,199.25,198.68,198.7,93750.0,166.9272,166.9356,166.4581,166.4748,93750.0
2015-08-27 14:45:00,198.7,199.01,198.12,198.18,183483.0,166.4748,166.7345,165.9889,166.0392,183483.0
2015-08-27 14:50:00,198.17,198.57,198.06,198.29,81119.0,166.0308,166.3659,165.9386,166.1313,81119.0
2015-08-27 14:55:00,198.23,198.34,197.2,197.35,300953.0,166.081,166.1732,165.2181,165.3438,300953.0
2015-08-27 15:00:00,197.32,197.83,196.6,196.65,635847.0,165.3186,165.7459,164.7154,164.7573,635847.0
2015-08-27 15:05:00,196.64,197.48,196.34,197.42,425710.0,164.7489,165.4527,164.4976,165.4024,425710.0
2015-08-27 15:10:00,197.39,197.57,197.01,197.14,190525.0,165.3773,165.5281,165.0589,165.1678,190525.0
2015-08-27 15:15:00,197.13,197.78,196.85,197.65,263205.0,165.1594,165.704,164.9249,165.5951,263205.0
2015-08-27 15:20:00,197.62,197.64,197.2,197.41,128437.0,165.57,165.5867,165.2181,165.394,128437.0
2015-08-27 15:25:00,197.41,198.54,197.22,198.49,320435.0,165.394,166.3408,165.2348,166.2989,320435.0
2015-08-27 15:30:00,198.52,199.14,198.14,198.91,315456.0,166.324,166.8435,166.0056,166.6508,315456.0
2015-08-27 15:35:00,199.01,199.01,198.34,198.54,242346.0,166.7345,166.7345,166.1732,166.3408,242346.0
2015-08-27 15:40:00,198.54,199.34,198.45,199.27,185933.0,166.3408,167.011,166.2654,166.9524,185933.0
2015-08-27 15:45:00,199.28,199.83,199.28,199.76,236062.0,166.9608,167.4216,166.9608,167.3629,236062.0
2015-08-27 15:50:00,199.77,199.91,199.47,199.67,177503.0,167.3713,167.4886,167.1199,167.2875,177503.0
2015-08-27 15:55:00,199.68,200.46,199.66,200.46,278543.0,167.2959,167.9494,167.2791,167.9494,278543.0
2015-08-28 09:30:00,199.66,200.11,199.59,200.09,75423.0,167.2791,167.6561,167.2205,167.6394,75423.0
2015-08-28 09:35:00,200.09,200.22,199.75,200.18,67829.0,167.6394,167.7483,167.3545,167.7148,67829.0
2015-08-28 09:40:00,200.15,200.22,199.86,200.08,110947.0,167.6897,167.7483,167.4467,167.631,110947.0
2015-08-28 09:45:00,200.01,200.08,199.44,199.48,42254.0,167.5724,167.631,167.0948,167.1283,42254.0
2015-08-28 09:50:00,199.5,199.89,199.48,199.72,30671.0,167.1451,167.4718,167.1283,167.3294,30671.0
2015-08-28 09:55:00,199.69,200.37,199.52,200.22,38330.0,167.3043,167.874,167.1618,167.7483,38330.0
2015-08-28 10:00:00,200.28,200.35,199.94,200.1,78341.0,167.7986,167.8572,167.5137,167.6478,78341.0
2015-08-28 10:05:00,200.11,200.14,199.52,199.78,121279.0,167.6561,167.6813,167.1618,167.3797,121279.0
2015-08-28 10:10:00,199.77,200.08,199.55,199.79,60463.0,167.3713,167.631,167.187,167.388,60463.0
2015-08-28 10:15:00,199.83,200.23,199.83,200.02,72123.0,167.4216,167.7567,167.4216,167.5807,72123.0
2015-08-28 10:20:00,200.03,200.11,199.65,200.01,41395.0,167.5891,167.6561,167.2707,167.5724,41395.0
2015-08-28 10:25:00,200.0,200.42,199.99,200.25,75270.0,167.564,167.9159,167.5556,167.7734,75270.0
2015-08-28 10:30:00,200.25,200.56,200.23,200.37,62221.0,167.7734,168.0332,167.7567,167.874,62221.0
2015-08-28 10:35:00,200.36,200.36,200.0,200.12,38338.0,167.8656,167.8656,167.564,167.6645,38338.0
2015-08-28 10:40:00,200.12,200.12,199.8,200.02,34260.0,167.6645,167.6645,167.3964,167.5807,34260.0
2015-08-28 10:45:00,200.11,200.13,199.62,199.8,47187.0,167.6561,167.6729,167.2456,167.3964,47187.0
2015-08-28 10:50:00,199.81,200.02,199.77,200.01,33360.0,167.4048,167.5807,167.3713,167.5724,33360.0
2015-08-28 10:55:00,200.01,200.14,199.83,199.85,21517.0,167.5724,167.6813,167.4216,167.4383,21517.0
2015-08-28 11:00:00,199.87,200.24,199.84,200.17,36925.0,167.4551,167.7651,167.4299,167.7064,36925.0
2015-08-28 11:05:00,200.18,200.28,200.04,200.15,24752.0,167.7148,167.7986,167.5975,167.6897,24752.0
2015-08-28 11:10:00,200.13,200.35,200.13,200.31,40037.0,167.6729,167.8572,167.6729,167.8237,40037.0
2015-08-28 11:15:00,200.3,200.44,200.21,200.39,53986.0,167.8153,167.9326,167.7399,167.8907,53986.0
2015-08-28 11:20:00,200.4,200.52,200.39,200.47,41832.0,167.8991,167.9996,167.8907,167.9578,41832.0
2015-08-28 11:25:00,200.49,200.78,200.49,200.75,98688.0,167.9745,168.2175,167.9745,168.1923,98688.0
2015-08-28 11:30:00,200.71,200.99,200.6,200.95,62454.0,168.1588,168.3934,168.0667,168.3599,62454.0
2015-08-28 11:35:00,200.93,200.93,200.52,200.56,124608.0,168.3432,168.3432,167.9996,168.0332,124608.0
2015-08-28 11:40:00,200.56,200.58,200.06,200.21,186559.0,168.0332,168.0499,167.6143,167.7399,186559.0
2015-08-28 11:45:00,200.2,200.27,199.99,200.11,257144.0,167.7315,167.7902,167.5556,167.6561,257144.0
2015-08-28 11:50:00,200.1,200.35,199.87,199.87,39196.0,167.6478,167.8572,167.4551,167.4551,39196.0
2015-08-28 11:55:00,199.84,199.87,199.55,199.78,72855.0,167.4299,167.4551,167.187,167.3797,72855.0
2015-08-28 12:00:00,199.8,199.9,199.66,199.85,41563.0,167.3964,167.4802,167.2791,167.4383,41563.0
2015-08-28 12:05:00,199.83,200.05,199.73,199.73,83723.0,167.4216,167.6059,167.3378,167.3378,83723.0
2015-08-28 12:10:00,199.78,200.03,199.58,199.99,29242.0,167.3797,167.5891,167.2121,167.5556,29242.0
2015-08-28 12:15:00,199.98,200.21,199.95,200.08,87555.0,167.5472,167.7399,167.5221,167.631,87555.0
2015-08-28 12:20:00,200.11,200.18,199.87,199.98,34943.0,167.6561,167.7148,167.4551,167.5472,34943.0
2015-08-28 12:25:00,199.94,200.14,199.87,200.13,34089.0,167.5137,167.6813,167.4551,167.6729,34089.0
2015-08-28 12:30:00,200.12,200.38,200.11,200.29,42854.0,167.6645,167.8824,167.6561,167.807,42854.0
2015-08-28 12:35:00,200.32,200.4,200.13,200.18,66234.0,167.8321,167.8991,167.6729,167.7148,66234.0
2015-08-28 12:40:00,200.19,200.38,200.05,200.13,24150.0,167.7232,167.8824,167.6059,167.6729,24150.0
2015-08-28 12:45:00,200.13,200.2,199.95,200.2,11121.0,167.6729,167.7315,167.5221,167.7315,11121.0
2015-08-28 12:50:00,200.18,200.31,200.17,200.2,12904.0,167.7148,167.8237,167.7064,167.7315,12904.0
2015-08-28 12:55:00,200.21,200.23,200.04,200.09,17996.0,167.7399,167.7567,167.5975,167.6394,17996.0
2015-08-28 13:00:00,200.08,200.09,199.87,200.0,21595.0,167.631,167.6394,167.4551,167.564,21595.0
2015-08-28 13:05:00,200.01,200.15,199.99,200.08,15135.0,167.5724,167.6897,167.5556,167.631,15135.0
2015-08-28 13:10:00,200.08,200.22,200.01,200.01,12451.0,167.631,167.7483,167.5724,167.5724,12451.0
2015-08-28 13:15:00,200.03,200.21,200.0,200.18,8168.0,167.5891,167.7399,167.564,167.7148,8168.0
2015-08-28 13:20:00,200.2,200.2,200.01,200.08,24965.0,167.7315,167.7315,167.5724,167.631,24965.0
2015-08-28 13:25:00,200.05,200.05,199.49,199.49,54737.0,167.6059,167.6059,167.1367,167.1367,54737.0
2015-08-28 13:30:00,199.51,199.76,199.49,199.61,31832.0,167.1535,167.3629,167.1367,167.2372,31832.0
2015-08-28 13:35:00,199.58,199.59,199.15,199.19,83107.0,167.2121,167.2205,166.8518,166.8853,83107.0
2015-08-28 13:40:00,199.19,199.48,199.09,199.45,44433.0,166.8853,167.1283,166.8016,167.1032,44433.0
2015-08-28 13:45:00,199.42,199.68,199.38,199.53,22093.0,167.078,167.2959,167.0445,167.1702,22093.0
2015-08-28 13:50:00,199.54,199.84,199.54,199.75,45634.0,167.1786,167.4299,167.1786,167.3545,45634.0
2015-08-28 13:55:00,199.78,199.85,199.62,199.63,19920.0,167.3797,167.4383,167.2456,167.254,19920.0
2015-08-28 14:00:00,199.66,200.1,199.66,199.99,68626.0,167.2791,167.6478,167.2791,167.5556,68626.0
2015-08-28 14:05:00,200.05,200.22,200.01,200.13,37869.0,167.6059,167.7483,167.5724,167.6729,37869.0
2015-08-28 14:10:00,200.14,200.16,199.82,199.85,21697.0,167.6813,167.698,167.4132,167.4383,21697.0
2015-08-28 14:15:00,199.84,199.99,199.67,199.78,53393.0,167.4299,167.5556,167.2875,167.3797,53393.0
2015-08-28 14:20:00,199.85,200.07,199.75,199.8,36567.0,167.4383,167.6226,167.3545,167.3964,36567.0
2015-08-28 14:25:00,199.79,199.92,199.65,199.88,17937.0,167.388,167.497,167.2707,167.4634,17937.0
2015-08-28 14:30:00,199.89,200.02,199.64,199.65,64091.0,167.4718,167.5807,167.2624,167.2707,64091.0
2015-08-28 14:35:00,199.65,199.88,199.47,199.83,147378.0,167.2707,167.4634,167.1199,167.4216,147378.0
2015-08-28 14:40:00,199.81,199.86,199.68,199.78,56486.0,167.4048,167.4467,167.2959,167.3797,56486.0
2015-08-28 14:45:00,199.76,200.33,199.76,200.13,122833.0,167.3629,167.8405,167.3629,167.6729,122833.0
2015-08-28 14:50:00,200.13,200.24,199.84,199.98,48989.0,167.6729,167.7651,167.4299,167.5472,48989.0
2015-08-28 14:55:00,199.94,200.25,199.94,200.18,48327.0,167.5137,167.7734,167.5137,167.7148,48327.0
2015-08-28 15:00:00,200.19,200.2,199.79,200.09,74515.0,167.7232,167.7315,167.388,167.6394,74515.0
2015-08-28 15:05:00,200.1,200.21,199.89,200.1,58100.0,167.6478,167.7399,167.4718,167.6478,58100.0
2015-08-28 15:10:00,200.09,200.16,199.85,199.94,69091.0,167.6394,167.698,167.4383,167.5137,69091.0
2015-08-28 15:15:00,199.89,200.13,199.79,199.88,90841.0,167.4718,167.6729,167.388,167.4634,90841.0
2015-08-28 15:20:00,199.9,199.97,199.57,199.63,51863.0,167.4802,167.5388,167.2037,167.254,51863.0
2015-08-28 15:25:00,199.62,199.91,199.52,199.8,69896.0,167.2456,167.4886,167.1618,167.3964,69896.0
2015-08-28 15:30:00,199.8,199.83,199.58,199.58,55287.0,167.3964,167.4216,167.2121,167.2121,55287.0
2015-08-28 15:35:00,199.6,199.69,199.27,199.46,79657.0,167.2289,167.3043,166.9524,167.1116,79657.0
2015-08-28 15:40:00,199.44,199.7,199.15,199.61,178188.0,167.0948,167.3126,166.8518,167.2372,178188.0
2015-08-28 15:45:00,199.58,199.82,199.43,199.63,214447.0,167.2121,167.4132,167.0864,167.254,214447.0
2015-08-28 15:50:00,199.61,200.34,199.61,199.99,166898.0,167.2372,167.8488,167.2372,167.5556,166898.0
2015-08-28 15:55:00,199.98,200.58,199.97,200.46,320208.0,167.5472,168.0499,167.5388,167.9494,320208.0
2015-08-31 09:30:00,199.35,199.7,199.21,199.44,85614.0,167.0194,167.3126,166.9021,167.0948,85614.0
2015-08-31 09:35:00,199.44,199.59,198.97,199.03,89048.0,167.0948,167.2205,166.701,166.7513,89048.0
2015-08-31 09:40:00,199.02,199.15,198.87,199.0,102177.0,166.7429,166.8518,166.6172,166.7262,102177.0
2015-08-31 09:45:00,199.06,199.31,198.69,198.82,81619.0,166.7764,166.9859,166.4664,166.5754,81619.0
2015-08-31 09:50:00,198.78,199.19,198.68,199.17,231233.0,166.5418,166.8853,166.4581,166.8686,231233.0
2015-08-31 09:55:00,199.17,199.2,198.58,198.63,49906.0,166.8686,166.8937,166.3743,166.4162,49906.0
2015-08-31 10:00:00,198.63,198.63,198.26,198.3,90921.0,166.4162,166.4162,166.1062,166.1397,90921.0
2015-08-31 10:05:00,198.27,198.66,198.18,198.53,95577.0,166.1146,166.4413,166.0392,166.3324,95577.0
2015-08-31 10:10:00,198.48,198.66,198.42,198.58,127962.0,166.2905,166.4413,166.2402,166.3743,127962.0
2015-08-31 10:15:00,198.55,198.82,198.41,198.7,83288.0,166.3491,166.5754,166.2318,166.4748,83288.0
2015-08-31 10:20:00,198.7,198.87,198.59,198.87,41201.0,166.4748,166.6172,166.3827,166.6172,41201.0
2015-08-31 10:25:00,198.83,199.29,198.77,199.2,54186.0,166.5837,166.9691,166.5335,166.8937,54186.0
2015-08-31 10:30:00,199.22,199.28,199.13,199.21,26709.0,166.9105,166.9608,166.8351,166.9021,26709.0
2015-08-31 10:35:00,199.27,199.57,199.15,199.57,52276.0,166.9524,167.2037,166.8518,167.2037,52276.0
2015-08-31 10:40:00,199.57,199.59,199.36,199.4,57790.0,167.2037,167.2205,167.0278,167.0613,57790.0
2015-08-31 10:45:00,199.42,199.42,199.26,199.29,59581.0,167.078,167.078,166.944,166.9691,59581.0
2015-08-31 10:50:00,199.29,199.37,199.16,199.37,46666.0,166.9691,167.0362,166.8602,167.0362,46666.0
2015-08-31 10:55:00,199.38,199.41,199.08,199.12,39822.0,167.0445,167.0697,166.7932,166.8267,39822.0
2015-08-31 11:00:00,199.1,199.13,198.8,198.91,37838.0,166.8099,166.8351,166.5586,166.6508,37838.0
2015-08-31 11:05:00,198.91,198.99,198.63,198.86,46038.0,166.6508,166.7178,166.4162,166.6089,46038.0
2015-08-31 11:10:00,198.85,199.05,198.77,199.05,49041.0,166.6005,166.7681,166.5335,166.7681,49041.0
2015-08-31 11:15:00,199.05,199.33,199.05,199.18,34200.0,166.7681,167.0026,166.7681,166.877,34200.0
2015-08-31 11:20:00,199.21,199.3,199.14,199.28,49444.0,166.9021,166.9775,166.8435,166.9608,49444.0
2015-08-31 11:25:00,199.28,199.59,199.26,199.49,74906.0,166.9608,167.2205,166.944,167.1367,74906.0
2015-08-31 11:30:00,199.48,199.52,199.2,199.36,44576.0,167.1283,167.1618,166.8937,167.0278,44576.0
2015-08-31 11:35:00,199.38,199.6,199.24,199.56,118762.0,167.0445,167.2289,166.9272,167.1953,118762.0
2015-08-31 11:40:00,199.59,200.29,199.59,200.17,188733.0,167.2205,167.807,167.2205,167.7064,188733.0
2015-08-31 11:45:00,200.18,200.18,199.83,199.91,89576.0,167.7148,167.7148,167.4216,167.4886,89576.0
2015-08-31 11:50:00,199.91,199.93,199.59,199.8,55104.0,167.4886,167.5053,167.2205,167.3964,55104.0
2015-08-31 11:55:00,199.77,199.77,199.45,199.67,86385.0,167.3713,167.3713,167.1032,167.2875,86385.0
2015-08-31 12:00:00,199.71,199.93,199.71,199.89,40806.0,167.321,167.5053,167.321,167.4718,40806.0
2015-08-31 12:05:00,199.95,199.95,199.63,199.66,34922.0,167.5221,167.5221,167.254,167.2791,34922.0
2015-08-31 12:10:00,199.64,199.74,199.55,199.64,34953.0,167.2624,167.3462,167.187,167.2624,34953.0
2015-08-31 12:15:00,199.62,199.82,199.59,199.82,19231.0,167.2456,167.4132,167.2205,167.4132,19231.0
2015-08-31 12:20:00,199.82,199.87,199.67,199.77,30053.0,167.4132,167.4551,167.2875,167.3713,30053.0
2015-08-31 12:25:00,199.78,200.05,199.78,199.98,34909.0,167.3797,167.6059,167.3797,167.5472,34909.0
2015-08-31 12:30:00,199.99,200.07,199.84,199.84,16333.0,167.5556,167.6226,167.4299,167.4299,16333.0
2015-08-31 12:35:00,199.84,199.97,199.79,199.93,57380.0,167.4299,167.5388,167.388,167.5053,57380.0
2015-08-31 12:40:00,199.91,199.94,199.72,199.88,45747.0,167.4886,167.5137,167.3294,167.4634,45747.0
2015-08-31 12:45:00,199.88,199.94,199.77,199.83,31328.0,167.4634,167.5137,167.3713,167.4216,31328.0
2015-08-31 12:50:00,199.86,200.04,199.73,200.0,24612.0,167.4467,167.5975,167.3378,167.564,24612.0
2015-08-31 12:55:00,200.0,200.02,199.68,199.68,37180.0,167.564,167.5807,167.2959,167.2959,37180.0
2015-08-31 13:00:00,199.7,199.83,199.65,199.73,24212.0,167.3126,167.4216,167.2707,167.3378,24212.0
2015-08-31 13:05:00,199.73,199.85,199.71,199.83,22086.0,167.3378,167.4383,167.321,167.4216,22086.0
2015-08-31 13:10:00,199.8,199.89,199.73,199.79,14188.0,167.3964,167.4718,167.3378,167.388,14188.0
2015-08-31 13:15:00,199.77,199.83,199.7,199.73,19972.0,167.3713,167.4216,167.3126,167.3378,19972.0
2015-08-31 13:20:00,199.73,199.74,199.33,199.44,109573.0,167.3378,167.3462,167.0026,167.0948,109573.0
2015-08-31 13:25:00,199.49,199.59,199.47,199.48,229938.0,167.1367,167.2205,167.1199,167.1283,229938.0
2015-08-31 13:30:00,199.51,199.56,199.11,199.14,72804.0,167.1535,167.1953,166.8183,166.8435,72804.0
2015-08-31 13:35:00,199.13,199.31,199.12,199.28,50597.0,166.8351,166.9859,166.8267,166.9608,50597.0
2015-08-31 13:40:00,199.28,199.43,199.2,199.36,27035.0,166.9608,167.0864,166.8937,167.0278,27035.0
2015-08-31 13:45:00,199.38,199.4,199.2,199.21,25370.0,167.0445,167.0613,166.8937,166.9021,25370.0
2015-08-31 13:50:00,199.18,199.38,199.16,199.38,47954.0,166.877,167.0445,166.8602,167.0445,47954.0
2015-08-31 13:55:00,199.35,199.36,199.2,199.31,67419.0,167.0194,167.0278,166.8937,166.9859,67419.0
2015-08-31 14:00:00,199.31,199.54,199.26,199.26,44060.0,166.9859,167.1786,166.944,166.944,44060.0
2015-08-31 14:05:00,199.28,199.29,199.03,199.09,94061.0,166.9608,166.9691,166.7513,166.8016,94061.0
2015-08-31 14:10:00,199.08,199.08,198.8,198.82,47534.0,166.7932,166.7932,166.5586,166.5754,47534.0
2015-08-31 14:15:00,198.79,198.86,198.67,198.73,91031.0,166.5502,166.6089,166.4497,166.5,91031.0
2015-08-31 14:20:00,198.71,199.07,198.7,199.03,22567.0,166.4832,166.7848,166.4748,166.7513,22567.0
2015-08-31 14:25:00,199.04,199.14,198.92,199.02,31147.0,166.7597,166.8435,166.6591,166.7429,31147.0
2015-08-31 14:30:00,199.04,199.24,198.9,199.13,157489.0,166.7597,166.9272,166.6424,166.8351,157489.0
2015-08-31 14:35:00,199.13,199.13,198.87,198.89,30135.0,166.8351,166.8351,166.6172,166.634,30135.0
2015-08-31 14:40:00,198.9,198.98,198.85,198.86,36888.0,166.6424,166.7094,166.6005,166.6089,36888.0
2015-08-31 14:45:00,198.87,198.87,198.64,198.66,123639.0,166.6172,166.6172,166.4245,166.4413,123639.0
2015-08-31 14:50:00,198.63,198.63,198.38,198.4,133360.0,166.4162,166.4162,166.2067,166.2235,133360.0
2015-08-31 14:55:00,198.38,198.51,198.34,198.51,61627.0,166.2067,166.3156,166.1732,166.3156,61627.0
2015-08-31 15:00:00,198.49,198.86,198.49,198.75,60994.0,166.2989,166.6089,166.2989,166.5167,60994.0
2015-08-31 15:05:00,198.73,199.17,198.66,199.1,90139.0,166.5,166.8686,166.4413,166.8099,90139.0
2015-08-31 15:10:00,199.1,199.11,198.97,199.03,73955.0,166.8099,166.8183,166.701,166.7513,73955.0
2015-08-31 15:15:00,199.02,199.05,198.66,198.67,111532.0,166.7429,166.7681,166.4413,166.4497,111532.0
2015-08-31 15:20:00,198.65,198.88,198.49,198.84,200603.0,166.4329,166.6256,166.2989,166.5921,200603.0
2015-08-31 15:25:00,198.82,198.82,198.54,198.63,107104.0,166.5754,166.5754,166.3408,166.4162,107104.0
2015-08-31 15:30:00,198.63,199.33,198.58,199.15,163367.0,166.4162,167.0026,166.3743,166.8518,163367.0
2015-08-31 15:35:00,199.15,199.17,198.79,198.79,199033.0,166.8518,166.8686,166.5502,166.5502,199033.0
2015-08-31 15:40:00,198.79,199.32,198.79,199.32,110454.0,166.5502,166.9943,166.5502,166.9943,110454.0
2015-08-31 15:45:00,199.34,199.49,199.09,199.2,249470.0,167.011,167.1367,166.8016,166.8937,249470.0
2015-08-31 15:50:00,199.21,199.37,199.11,199.27,192328.0,166.9021,167.0362,166.8183,166.9524,192328.0
2015-08-31 15:55:00,199.27,199.34,198.74,198.74,394180.0,166.9524,167.011,166.5083,166.5083,394180.0
2015-09-01 09:30:00,194.28,194.91,194.13,194.49,370422.0,162.7717,163.2995,162.646,162.9476,370422.0
2015-09-01 09:35:00,194.5,195.14,194.49,195.12,218063.0,162.956,163.4922,162.9476,163.4754,218063.0
2015-09-01 09:40:00,195.08,195.24,194.67,195.24,120683.0,163.4419,163.576,163.0984,163.576,120683.0
2015-09-01 09:45:00,195.21,195.88,195.19,195.37,387829.0,163.5508,164.1122,163.5341,163.6849,387829.0
2015-09-01 09:50:00,195.36,195.58,195.05,195.24,226818.0,163.6765,163.8608,163.4168,163.576,226818.0
2015-09-01 09:55:00,195.33,195.33,194.82,195.01,72445.0,163.6514,163.6514,163.2241,163.3833,72445.0
2015-09-01 10:00:00,195.01,195.02,194.3,194.33,155786.0,163.3833,163.3916,162.7884,162.8135,155786.0
2015-09-01 10:05:00,194.29,194.53,194.1,194.5,161451.0,162.78,162.9811,162.6208,162.956,161451.0
2015-09-01 10:10:00,194.48,194.68,194.35,194.47,171908.0,162.9392,163.1068,162.8303,162.9308,171908.0
2015-09-01 10:15:00,194.44,194.97,194.44,194.56,78900.0,162.9057,163.3497,162.9057,163.0062,78900.0
2015-09-01 10:20:00,194.59,194.71,194.41,194.68,77386.0,163.0314,163.1319,162.8806,163.1068,77386.0
2015-09-01 10:25:00,194.66,195.33,194.66,195.27,131140.0,163.09,163.6514,163.09,163.6011,131140.0
2015-09-01 10:30:00,195.29,195.32,194.9,195.28,125419.0,163.6179,163.643,163.2911,163.6095,125419.0
2015-09-01 10:35:00,195.32,195.77,195.28,195.34,227120.0,163.643,164.02,163.6095,163.6597,227120.0
2015-09-01 10:40:00,195.39,195.4,194.8,194.87,215758.0,163.7016,163.71,163.2073,163.266,215758.0
2015-09-01 10:45:00,194.87,195.04,194.65,194.86,49026.0,163.266,163.4084,163.0816,163.2576,49026.0
2015-09-01 10:50:00,194.79,194.87,194.55,194.63,185996.0,163.1989,163.266,162.9979,163.0649,185996.0
2015-09-01 10:55:00,194.65,194.95,194.49,194.91,132739.0,163.0816,163.333,162.9476,163.2995,132739.0
2015-09-01 11:00:00,194.93,195.03,194.54,194.74,48936.0,163.3162,163.4,162.9895,163.1571,48936.0
2015-09-01 11:05:00,194.72,195.19,194.63,195.13,88403.0,163.1403,163.5341,163.0649,163.4838,88403.0
2015-09-01 11:10:00,195.11,195.37,195.07,195.28,84317.0,163.467,163.6849,163.4335,163.6095,84317.0
2015-09-01 11:15:00,195.27,195.53,195.11,195.34,66631.0,163.6011,163.8189,163.467,163.6597,66631.0
2015-09-01 11:20:00,195.34,195.57,195.25,195.47,56583.0,163.6597,163.8524,163.5843,163.7687,56583.0
2015-09-01 11:25:00,195.43,195.43,195.03,195.06,36284.0,163.7351,163.7351,163.4,163.4252,36284.0
2015-09-01 11:30:00,195.12,195.29,194.89,195.18,36013.0,163.4754,163.6179,163.2827,163.5257,36013.0
2015-09-01 11:35:00,195.21,195.37,195.0,195.17,46506.0,163.5508,163.6849,163.3749,163.5173,46506.0
2015-09-01 11:40:00,195.14,195.14,194.85,194.98,72166.0,163.4922,163.4922,163.2492,163.3581,72166.0
2015-09-01 11:45:00,194.94,195.21,194.82,195.2,45202.0,163.3246,163.5508,163.2241,163.5424,45202.0
2015-09-01 11:50:00,195.2,195.28,194.9,195.15,21112.0,163.5424,163.6095,163.2911,163.5006,21112.0
2015-09-01 11:55:00,195.14,195.27,194.84,194.88,38775.0,163.4922,163.6011,163.2408,163.2743,38775.0
2015-09-01 12:00:00,194.92,195.12,194.55,194.63,166684.0,163.3079,163.4754,162.9979,163.0649,166684.0
2015-09-01 12:05:00,194.57,194.63,194.49,194.57,171960.0,163.0146,163.0649,162.9476,163.0146,171960.0
2015-09-01 12:10:00,194.51,194.68,194.45,194.61,93169.0,162.9644,163.1068,162.9141,163.0481,93169.0
2015-09-01 12:15:00,194.63,194.87,194.63,194.85,97559.0,163.0649,163.266,163.0649,163.2492,97559.0
2015-09-01 12:20:00,194.82,194.85,194.52,194.61,102672.0,163.2241,163.2492,162.9727,163.0481,102672.0
2015-09-01 12:25:00,194.59,194.59,194.24,194.3,64463.0,163.0314,163.0314,162.7381,162.7884,64463.0
2015-09-01 12:30:00,194.25,194.37,194.05,194.33,274758.0,162.7465,162.8471,162.579,162.8135,274758.0
2015-09-01 12:35:00,194.35,194.37,194.18,194.24,47727.0,162.8303,162.8471,162.6879,162.7381,47727.0
2015-09-01 12:40:00,194.33,194.4,193.62,193.96,191446.0,162.8135,162.8722,162.2187,162.5036,191446.0
2015-09-01 12:45:00,193.92,194.0,193.74,193.77,105289.0,162.47,162.5371,162.3192,162.3444,105289.0
2015-09-01 12:50:00,193.77,193.89,193.55,193.87,101650.0,162.3444,162.4449,162.16,162.4281,101650.0
2015-09-01 12:55:00,193.83,193.84,193.56,193.56,73721.0,162.3946,162.403,162.1684,162.1684,73721.0
2015-09-01 13:00:00,193.58,194.36,193.53,194.24,92086.0,162.1852,162.8387,162.1433,162.7381,92086.0
2015-09-01 13:05:00,194.27,194.3,193.63,193.63,172373.0,162.7633,162.7884,162.2271,162.2271,172373.0
2015-09-01 13:10:00,193.63,193.84,193.37,193.48,141733.0,162.2271,162.403,162.0092,162.1014,141733.0
2015-09-01 13:15:00,193.46,193.92,193.39,193.54,138467.0,162.0846,162.47,162.026,162.1517,138467.0
2015-09-01 13:20:00,193.55,193.66,193.47,193.65,66411.0,162.16,162.2522,162.093,162.2438,66411.0
2015-09-01 13:25:00,193.64,194.22,193.59,194.05,175161.0,162.2354,162.7214,162.1936,162.579,175161.0
2015-09-01 13:30:00,194.04,194.31,193.89,194.07,96999.0,162.5706,162.7968,162.4449,162.5957,96999.0
2015-09-01 13:35:00,194.11,194.24,193.86,193.96,29422.0,162.6292,162.7381,162.4198,162.5036,29422.0
2015-09-01 13:40:00,193.96,194.22,193.74,194.21,90184.0,162.5036,162.7214,162.3192,162.713,90184.0
2015-09-01 13:45:00,194.22,194.31,194.06,194.11,39839.0,162.7214,162.7968,162.5873,162.6292,39839.0
2015-09-01 13:50:00,194.14,194.37,194.08,194.33,23742.0,162.6544,162.8471,162.6041,162.8135,23742.0
2015-09-01 13:55:00,194.34,194.34,194.14,194.33,18678.0,162.8219,162.8219,162.6544,162.8135,18678.0
2015-09-01 14:00:00,194.31,194.31,193.85,194.06,69159.0,162.7968,162.7968,162.4114,162.5873,69159.0
2015-09-01 14:05:00,194.0,194.13,193.84,193.84,160842.0,162.5371,162.646,162.403,162.403,160842.0
2015-09-01 14:10:00,193.84,193.88,193.65,193.8,161498.0,162.403,162.4365,162.2438,162.3695,161498.0
2015-09-01 14:15:00,193.78,193.82,193.33,193.34,98811.0,162.3527,162.3863,161.9757,161.9841,98811.0
2015-09-01 14:20:00,193.31,193.81,193.28,193.68,60550.0,161.959,162.3779,161.9338,162.269,60550.0
2015-09-01 14:25:00,193.72,193.84,193.57,193.58,72410.0,162.3025,162.403,162.1768,162.1852,72410.0
2015-09-01 14:30:00,193.55,194.18,193.5,194.06,90937.0,162.16,162.6879,162.1182,162.5873,90937.0
2015-09-01 14:35:00,194.03,194.49,193.93,194.41,213749.0,162.5622,162.9476,162.4784,162.8806,213749.0
2015-09-01 14:40:00,194.5,194.55,193.9,193.91,78597.0,162.956,162.9979,162.4533,162.4617,78597.0
2015-09-01 14:45:00,193.9,194.13,193.79,193.85,99947.0,162.4533,162.646,162.3611,162.4114,99947.0
2015-09-01 14:50:00,193.84,194.35,193.69,193.69,49670.0,162.403,162.8303,162.2773,162.2773,49670.0
2015-09-01 14:55:00,193.73,194.0,193.59,193.61,94010.0,162.3109,162.5371,162.1936,162.2103,94010.0
2015-09-01 15:00:00,193.67,193.83,193.31,193.48,145662.0,162.2606,162.3946,161.959,162.1014,145662.0
2015-09-01 15:05:00,193.44,193.71,193.22,193.52,73018.0,162.0679,162.2941,161.8836,162.1349,73018.0
2015-09-01 15:10:00,193.51,193.78,193.29,193.67,60906.0,162.1265,162.3527,161.9422,162.2606,60906.0
2015-09-01 15:15:00,193.65,193.76,193.32,193.38,135111.0,162.2438,162.336,161.9673,162.0176,135111.0
2015-09-01 15:20:00,193.38,193.67,193.27,193.5,125843.0,162.0176,162.2606,161.9255,162.1182,125843.0
2015-09-01 15:25:00,193.55,193.64,192.92,192.99,213203.0,162.16,162.2354,161.6322,161.6909,213203.0
2015-09-01 15:30:00,192.97,193.17,192.91,193.05,352836.0,161.6741,161.8417,161.6238,161.7411,352836.0
2015-09-01 15:35:00,193.04,193.04,192.53,192.67,123748.0,161.7328,161.7328,161.3055,161.4228,123748.0
2015-09-01 15:40:00,192.66,192.66,191.83,192.35,379602.0,161.4144,161.4144,160.719,161.1547,379602.0
2015-09-01 15:45:00,192.35,192.9,192.17,192.69,592210.0,161.1547,161.6155,161.0039,161.4395,592210.0
2015-09-01 15:50:00,192.68,193.06,192.53,192.85,332091.0,161.4311,161.7495,161.3055,161.5736,332091.0
2015-09-01 15:55:00,192.84,193.67,192.67,192.7,945611.0,161.5652,162.2606,161.4228,161.4479,945611.0
2015-09-02 09:30:00,195.78,195.79,195.13,195.16,144228.0,164.0284,164.0368,163.4838,163.5089,144228.0
2015-09-02 09:35:00,195.15,195.37,194.85,195.32,185297.0,163.5006,163.6849,163.2492,163.643,185297.0
2015-09-02 09:40:00,195.35,195.52,194.81,194.86,103050.0,163.6681,163.8106,163.2157,163.2576,103050.0
2015-09-02 09:45:00,194.87,195.05,194.59,195.04,118347.0,163.266,163.4168,163.0314,163.4084,118347.0
2015-09-02 09:50:00,195.03,195.22,194.85,195.21,86787.0,163.4,163.5592,163.2492,163.5508,86787.0
2015-09-02 09:55:00,195.22,195.22,194.63,194.71,105149.0,163.5592,163.5592,163.0649,163.1319,105149.0
2015-09-02 10:00:00,194.67,195.07,194.63,194.72,101782.0,163.0984,163.4335,163.0649,163.1403,101782.0
2015-09-02 10:05:00,194.67,195.25,194.67,195.11,60713.0,163.0984,163.5843,163.0984,163.467,60713.0
2015-09-02 10:10:00,195.0,195.11,194.61,195.02,88812.0,163.3749,163.467,163.0481,163.3916,88812.0
2015-09-02 10:15:00,194.99,195.06,194.21,194.21,86835.0,163.3665,163.4252,162.713,162.713,86835.0
2015-09-02 10:20:00,194.21,194.42,194.14,194.42,133278.0,162.713,162.8889,162.6544,162.8889,133278.0
2015-09-02 10:25:00,194.43,194.52,194.01,194.08,61412.0,162.8973,162.9727,162.5454,162.6041,61412.0
2015-09-02 10:30:00,194.07,194.07,193.68,194.0,204526.0,162.5957,162.5957,162.269,162.5371,204526.0
2015-09-02 10:35:00,194.0,194.21,193.89,193.89,140111.0,162.5371,162.713,162.4449,162.4449,140111.0
2015-09-02 10:40:00,193.87,194.18,193.87,194.03,50227.0,162.4281,162.6879,162.4281,162.5622,50227.0
2015-09-02 10:45:00,193.98,194.07,193.53,193.63,86144.0,162.5203,162.5957,162.1433,162.2271,86144.0
2015-09-02 10:50:00,193.64,193.91,193.63,193.76,103511.0,162.2354,162.4617,162.2271,162.336,103511.0
2015-09-02 10:55:00,193.75,194.19,193.73,194.13,42800.0,162.3276,162.6962,162.3109,162.646,42800.0
2015-09-02 11:00:00,194.13,194.38,194.07,194.2,58398.0,162.646,162.8554,162.5957,162.7046,58398.0
2015-09-02 11:05:00,194.21,194.39,194.08,194.26,85725.0,162.713,162.8638,162.6041,162.7549,85725.0
2015-09-02 11:10:00,194.27,194.37,194.13,194.19,66833.0,162.7633,162.8471,162.646,162.6962,66833.0
2015-09-02 11:15:00,194.17,194.53,193.98,194.44,156559.0,162.6795,162.9811,162.5203,162.9057,156559.0
2015-09-02 11:20:00,194.45,194.79,194.37,194.73,289823.0,162.9141,163.1989,162.8471,163.1487,289823.0
2015-09-02 11:25:00,194.74,194.83,194.48,194.6,106399.0,163.1571,163.2325,162.9392,163.0398,106399.0
2015-09-02 11:30:00,194.62,194.68,194.37,194.39,44775.0,163.0565,163.1068,162.8471,162.8638,44775.0
2015-09-02 11:35:00,194.39,194.39,194.02,194.12,187028.0,162.8638,162.8638,162.5538,162.6376,187028.0
2015-09-02 11:40:00,194.13,194.37,194.07,194.35,62838.0,162.646,162.8471,162.5957,162.8303,62838.0
2015-09-02 11:45:00,194.3,194.39,194.06,194.07,75257.0,162.7884,162.8638,162.5873,162.5957,75257.0
2015-09-02 11:50:00,194.02,194.12,193.73,193.82,279987.0,162.5538,162.6376,162.3109,162.3863,279987.0
2015-09-02 11:55:00,193.79,193.93,193.64,193.91,25735.0,162.3611,162.4784,162.2354,162.4617,25735.0
2015-09-02 12:00:00,193.87,194.03,193.8,193.82,28314.0,162.4281,162.5622,162.3695,162.3863,28314.0
2015-09-02 12:05:00,193.82,193.92,193.65,193.75,68789.0,162.3863,162.47,162.2438,162.3276,68789.0
2015-09-02 12:10:00,193.76,193.87,193.63,193.87,30148.0,162.336,162.4281,162.2271,162.4281,30148.0
2015-09-02 12:15:00,193.86,193.92,193.68,193.82,59207.0,162.4198,162.47,162.269,162.3863,59207.0
2015-09-02 12:20:00,193.86,194.07,193.79,194.06,64080.0,162.4198,162.5957,162.3611,162.5873,64080.0
2015-09-02 12:25:00,194.03,194.27,194.0,194.13,62657.0,162.5622,162.7633,162.5371,162.646,62657.0
2015-09-02 12:30:00,194.12,194.38,194.11,194.25,69760.0,162.6376,162.8554,162.6292,162.7465,69760.0
2015-09-02 12:35:00,194.26,194.57,194.17,194.57,91949.0,162.7549,163.0146,162.6795,163.0146,91949.0
2015-09-02 12:40:00,194.6,194.77,194.4,194.75,82768.0,163.0398,163.1822,162.8722,163.1654,82768.0
2015-09-02 12:45:00,194.77,195.0,194.61,194.93,217123.0,163.1822,163.3749,163.0481,163.3162,217123.0
2015-09-02 12:50:00,194.92,194.92,194.6,194.7,101617.0,163.3079,163.3079,163.0398,163.1235,101617.0
2015-09-02 12:55:00,194.73,195.18,194.7,195.1,97114.0,163.1487,163.5257,163.1235,163.4587,97114.0
2015-09-02 13:00:00,195.1,195.2,194.85,194.89,50932.0,163.4587,163.5424,163.2492,163.2827,50932.0
2015-09-02 13:05:00,194.92,195.0,194.75,194.92,39889.0,163.3079,163.3749,163.1654,163.3079,39889.0
2015-09-02 13:10:00,194.91,195.16,194.91,195.13,47463.0,163.2995,163.5089,163.2995,163.4838,47463.0
2015-09-02 13:15:00,195.12,195.12,194.9,194.91,26196.0,163.4754,163.4754,163.2911,163.2995,26196.0
2015-09-02 13:20:00,194.94,195.32,194.87,195.24,60359.0,163.3246,163.643,163.266,163.576,60359.0
2015-09-02 13:25:00,195.23,195.46,195.12,195.46,52465.0,163.5676,163.7603,163.4754,163.7603,52465.0
2015-09-02 13:30:00,195.45,195.45,195.13,195.2,159963.0,163.7519,163.7519,163.4838,163.5424,159963.0
2015-09-02 13:35:00,195.17,195.27,194.93,195.01,56407.0,163.5173,163.6011,163.3162,163.3833,56407.0
2015-09-02 13:40:00,195.07,195.18,194.98,195.1,20116.0,163.4335,163.5257,163.3581,163.4587,20116.0
2015-09-02 13:45:00,195.16,195.27,195.11,195.11,51772.0,163.5089,163.6011,163.467,163.467,51772.0
2015-09-02 13:50:00,195.14,195.15,194.82,195.08,37128.0,163.4922,163.5006,163.2241,163.4419,37128.0
2015-09-02 13:55:00,195.07,195.13,194.95,195.0,56472.0,163.4335,163.4838,163.333,163.3749,56472.0
2015-09-02 14:00:00,195.01,195.34,194.75,194.99,63113.0,163.3833,163.6597,163.1654,163.3665,63113.0
2015-09-02 14:05:00,194.97,195.31,194.91,195.09,26631.0,163.3497,163.6346,163.2995,163.4503,26631.0
2015-09-02 14:10:00,195.15,195.6,195.15,195.43,287726.0,163.5006,163.8776,163.5006,163.7351,287726.0
2015-09-02 14:15:00,195.46,195.63,195.32,195.43,101424.0,163.7603,163.9027,163.643,163.7351,101424.0
2015-09-02 14:20:00,195.42,195.49,195.33,195.46,29831.0,163.7268,163.7854,163.6514,163.7603,29831.0
2015-09-02 14:25:00,195.48,195.61,195.26,195.37,185902.0,163.777,163.886,163.5927,163.6849,185902.0
2015-09-02 14:30:00,195.38,195.41,195.06,195.33,33377.0,163.6933,163.7184,163.4252,163.6514,33377.0
2015-09-02 14:35:00,195.37,195.4,194.91,194.98,102367.0,163.6849,163.71,163.2995,163.3581,102367.0
2015-09-02 14:40:00,194.97,195.08,194.62,194.72,72871.0,163.3497,163.4419,163.0565,163.1403,72871.0
2015-09-02 14:45:00,194.71,194.75,194.52,194.72,33581.0,163.1319,163.1654,162.9727,163.1403,33581.0
2015-09-02 14:50:00,194.71,195.13,194.71,195.01,36928.0,163.1319,163.4838,163.1319,163.3833,36928.0
2015-09-02 14:55:00,195.02,195.2,194.88,195.2,50327.0,163.3916,163.5424,163.2743,163.5424,50327.0
2015-09-02 15:00:00,195.16,195.45,195.08,195.32,105041.0,163.5089,163.7519,163.4419,163.643,105041.0
2015-09-02 15:05:00,195.36,195.41,195.03,195.08,94418.0,163.6765,163.7184,163.4,163.4419,94418.0
2015-09-02 15:10:00,195.08,195.24,194.8,194.8,83073.0,163.4419,163.576,163.2073,163.2073,83073.0
2015-09-02 15:15:00,194.8,194.9,194.49,194.83,214818.0,163.2073,163.2911,162.9476,163.2325,214818.0
2015-09-02 15:20:00,194.86,194.95,194.67,194.76,84277.0,163.2576,163.333,163.0984,163.1738,84277.0
2015-09-02 15:25:00,194.77,195.24,194.77,195.22,58818.0,163.1822,163.576,163.1822,163.5592,58818.0
2015-09-02 15:30:00,195.24,195.36,195.1,195.19,71769.0,163.576,163.6765,163.4587,163.5341,71769.0
2015-09-02 15:35:00,195.2,195.66,195.2,195.45,89810.0,163.5424,163.9278,163.5424,163.7519,89810.0
2015-09-02 15:40:00,195.44,195.51,195.37,195.5,79329.0,163.7435,163.8022,163.6849,163.7938,79329.0
2015-09-02 15:45:00,195.47,195.78,195.44,195.5,144229.0,163.7687,164.0284,163.7435,163.7938,144229.0
2015-09-02 15:50:00,195.5,195.96,195.5,195.83,144799.0,163.7938,164.1792,163.7938,164.0703,144799.0
2015-09-02 15:55:00,195.83,196.59,195.83,196.59,352892.0,164.0703,164.707,164.0703,164.707,352892.0
2015-09-03 09:30:00,197.4,197.58,197.05,197.35,221782.0,165.3857,165.5365,165.0924,165.3438,221782.0
2015-09-03 09:35:00,197.45,197.81,197.36,197.81,108144.0,165.4275,165.7292,165.3521,165.7292,108144.0
2015-09-03 09:40:00,197.84,198.11,197.72,197.89,129263.0,165.7543,165.9805,165.6538,165.7962,129263.0
2015-09-03 09:45:00,197.92,198.17,197.88,197.98,136052.0,165.8213,166.0308,165.7878,165.8716,136052.0
2015-09-03 09:50:00,198.02,198.24,197.95,197.97,91784.0,165.9051,166.0894,165.8465,165.8632,91784.0
2015-09-03 09:55:00,198.06,198.06,197.77,197.88,32364.0,165.9386,165.9386,165.6956,165.7878,32364.0
2015-09-03 10:00:00,197.92,198.0,197.58,197.65,106391.0,165.8213,165.8883,165.5365,165.5951,106391.0
2015-09-03 10:05:00,197.7,198.12,197.69,198.12,40308.0,165.637,165.9889,165.6286,165.9889,40308.0
2015-09-03 10:10:00,198.13,198.14,197.9,198.08,60043.0,165.9973,166.0056,165.8046,165.9554,60043.0
2015-09-03 10:15:00,198.09,198.46,198.09,198.46,50001.0,165.9637,166.2737,165.9637,166.2737,50001.0
2015-09-03 10:20:00,198.48,198.57,198.38,198.51,68341.0,166.2905,166.3659,166.2067,166.3156,68341.0
2015-09-03 10:25:00,198.55,198.73,198.54,198.65,55808.0,166.3491,166.5,166.3408,166.4329,55808.0
2015-09-03 10:30:00,198.67,198.67,198.3,198.33,76511.0,166.4497,166.4497,166.1397,166.1648,76511.0
2015-09-03 10:35:00,198.36,198.54,198.32,198.43,35574.0,166.19,166.3408,166.1564,166.2486,35574.0
2015-09-03 10:40:00,198.44,198.67,198.44,198.67,36513.0,166.257,166.4497,166.257,166.4497,36513.0
2015-09-03 10:45:00,198.63,198.64,198.4,198.64,30408.0,166.4162,166.4245,166.2235,166.4245,30408.0
2015-09-03 10:50:00,198.62,199.08,198.59,198.91,141051.0,166.4078,166.7932,166.3827,166.6508,141051.0
2015-09-03 10:55:00,198.88,199.07,198.84,199.03,53263.0,166.6256,166.7848,166.5921,166.7513,53263.0
2015-09-03 11:00:00,199.08,199.13,198.8,198.96,80296.0,166.7932,166.8351,166.5586,166.6927,80296.0
2015-09-03 11:05:00,198.98,199.21,198.84,198.96,79570.0,166.7094,166.9021,166.5921,166.6927,79570.0
2015-09-03 11:10:00,199.01,199.07,198.69,198.75,43997.0,166.7345,166.7848,166.4664,166.5167,43997.0
2015-09-03 11:15:00,198.78,198.78,198.56,198.67,55548.0,166.5418,166.5418,166.3575,166.4497,55548.0
2015-09-03 11:20:00,198.72,198.72,198.43,198.43,97080.0,166.4916,166.4916,166.2486,166.2486,97080.0
2015-09-03 11:25:00,198.46,198.63,198.44,198.51,29319.0,166.2737,166.4162,166.257,166.3156,29319.0
2015-09-03 11:30:00,198.54,198.54,198.26,198.28,109603.0,166.3408,166.3408,166.1062,166.1229,109603.0
2015-09-03 11:35:00,198.33,198.4,198.17,198.23,113769.0,166.1648,166.2235,166.0308,166.081,113769.0
2015-09-03 11:40:00,198.26,198.46,198.26,198.38,33653.0,166.1062,166.2737,166.1062,166.2067,33653.0
2015-09-03 11:45:00,198.38,198.42,198.18,198.2,46436.0,166.2067,166.2402,166.0392,166.0559,46436.0
2015-09-03 11:50:00,198.22,198.23,198.01,198.12,81522.0,166.0727,166.081,165.8967,165.9889,81522.0
2015-09-03 11:55:00,198.11,198.27,198.04,198.24,39132.0,165.9805,166.1146,165.9219,166.0894,39132.0
2015-09-03 12:00:00,198.23,198.32,198.12,198.25,19993.0,166.081,166.1564,165.9889,166.0978,19993.0
2015-09-03 12:05:00,198.28,198.35,198.26,198.28,26239.0,166.1229,166.1816,166.1062,166.1229,26239.0
2015-09-03 12:10:00,198.28,198.29,198.0,198.12,37271.0,166.1229,166.1313,165.8883,165.9889,37271.0
2015-09-03 12:15:00,198.12,198.25,198.11,198.25,16978.0,165.9889,166.0978,165.9805,166.0978,16978.0
2015-09-03 12:20:00,198.25,198.31,198.06,198.11,26383.0,166.0978,166.1481,165.9386,165.9805,26383.0
2015-09-03 12:25:00,198.2,198.22,198.05,198.14,23136.0,166.0559,166.0727,165.9302,166.0056,23136.0
2015-09-03 12:30:00,198.16,198.17,197.75,197.83,153384.0,166.0224,166.0308,165.6789,165.7459,153384.0
2015-09-03 12:35:00,197.83,197.94,197.64,197.65,28546.0,165.7459,165.8381,165.5867,165.5951,28546.0
2015-09-03 12:40:00,197.65,197.73,197.43,197.72,114651.0,165.5951,165.6621,165.4108,165.6538,114651.0
2015-09-03 12:45:00,197.68,197.85,197.67,197.79,85918.0,165.6202,165.7627,165.6119,165.7124,85918.0
2015-09-03 12:50:00,197.81,197.85,197.55,197.78,36329.0,165.7292,165.7627,165.5113,165.704,36329.0
2015-09-03 12:55:00,197.76,197.78,197.55,197.63,36913.0,165.6873,165.704,165.5113,165.5784,36913.0
2015-09-03 13:00:00,197.61,197.61,197.45,197.48,57496.0,165.5616,165.5616,165.4275,165.4527,57496.0
2015-09-03 13:05:00,197.42,197.42,196.8,196.93,107464.0,165.4024,165.4024,164.883,164.9919,107464.0
2015-09-03 13:10:00,196.92,197.07,196.72,197.02,214173.0,164.9835,165.1092,164.8159,165.0673,214173.0
2015-09-03 13:15:00,196.98,197.31,196.93,197.31,59271.0,165.0338,165.3102,164.9919,165.3102,59271.0
2015-09-03 13:20:00,197.3,197.34,197.15,197.34,88536.0,165.3019,165.3354,165.1762,165.3354,88536.0
2015-09-03 13:25:00,197.34,197.64,197.31,197.49,54465.0,165.3354,165.5867,165.3102,165.4611,54465.0
2015-09-03 13:30:00,197.48,197.48,197.16,197.32,74742.0,165.4527,165.4527,165.1846,165.3186,74742.0
2015-09-03 13:35:00,197.35,197.37,197.12,197.19,76679.0,165.3438,165.3605,165.1511,165.2097,76679.0
2015-09-03 13:40:00,197.17,197.17,196.89,197.03,142929.0,165.193,165.193,164.9584,165.0757,142929.0
2015-09-03 13:45:00,197.03,197.31,197.01,197.3,34945.0,165.0757,165.3102,165.0589,165.3019,34945.0
2015-09-03 13:50:00,197.29,197.29,196.74,197.09,102838.0,165.2935,165.2935,164.8327,165.1259,102838.0
2015-09-03 13:55:00,197.09,197.09,196.62,196.63,94964.0,165.1259,165.1259,164.7322,164.7405,94964.0
2015-09-03 14:00:00,196.63,196.8,196.47,196.74,209133.0,164.7405,164.883,164.6065,164.8327,209133.0
2015-09-03 14:05:00,196.71,196.95,196.42,196.42,169004.0,164.8076,165.0086,164.5646,164.5646,169004.0
2015-09-03 14:10:00,196.39,196.69,196.39,196.52,106867.0,164.5395,164.7908,164.5395,164.6484,106867.0
2015-09-03 14:15:00,196.54,196.84,196.53,196.79,57408.0,164.6651,164.9165,164.6567,164.8746,57408.0
2015-09-03 14:20:00,196.77,196.8,196.55,196.79,89344.0,164.8578,164.883,164.6735,164.8746,89344.0
2015-09-03 14:25:00,196.77,197.07,196.76,197.06,92960.0,164.8578,165.1092,164.8494,165.1008,92960.0
2015-09-03 14:30:00,197.1,197.22,196.97,196.99,126790.0,165.1343,165.2348,165.0254,165.0421,126790.0
2015-09-03 14:35:00,197.0,197.36,196.88,197.35,64830.0,165.0505,165.3521,164.95,165.3438,64830.0
2015-09-03 14:40:00,197.39,197.6,197.19,197.57,69777.0,165.3773,165.5532,165.2097,165.5281,69777.0
2015-09-03 14:45:00,197.56,197.57,197.29,197.39,50434.0,165.5197,165.5281,165.2935,165.3773,50434.0
2015-09-03 14:50:00,197.38,197.41,197.18,197.26,150524.0,165.3689,165.394,165.2013,165.2684,150524.0
2015-09-03 14:55:00,197.28,197.28,196.93,197.17,194162.0,165.2851,165.2851,164.9919,165.193,194162.0
2015-09-03 15:00:00,197.18,197.38,197.16,197.26,56961.0,165.2013,165.3689,165.1846,165.2684,56961.0
2015-09-03 15:05:00,197.28,197.37,196.74,196.75,246834.0,165.2851,165.3605,164.8327,164.8411,246834.0
2015-09-03 15:10:00,196.84,197.22,196.81,197.2,192139.0,164.9165,165.2348,164.8913,165.2181,192139.0
2015-09-03 15:15:00,197.2,197.22,196.95,197.0,57271.0,165.2181,165.2348,165.0086,165.0505,57271.0
2015-09-03 15:20:00,197.04,197.2,196.95,196.95,30266.0,165.084,165.2181,165.0086,165.0086,30266.0
2015-09-03 15:25:00,196.89,196.93,196.62,196.76,418474.0,164.9584,164.9919,164.7322,164.8494,418474.0
2015-09-03 15:30:00,196.72,196.77,196.48,196.61,111398.0,164.8159,164.8578,164.6149,164.7238,111398.0
2015-09-03 15:35:00,196.6,196.69,196.08,196.39,561754.0,164.7154,164.7908,164.2797,164.5395,561754.0
2015-09-03 15:40:00,196.4,196.66,196.14,196.47,211561.0,164.5478,164.7657,164.33,164.6065,211561.0
2015-09-03 15:45:00,196.48,197.13,196.47,196.82,302079.0,164.6149,165.1594,164.6065,164.8997,302079.0
2015-09-03 15:50:00,196.78,197.09,196.73,196.99,147418.0,164.8662,165.1259,164.8243,165.0421,147418.0
2015-09-03 15:55:00,197.01,197.33,196.64,196.64,529820.0,165.0589,165.327,164.7489,164.7489,529820.0
2015-09-04 09:30:00,194.01,194.54,193.95,194.19,105066.0,162.5454,162.9895,162.4952,162.6962,105066.0
2015-09-04 09:35:00,194.08,194.65,194.08,194.51,25733.0,162.6041,163.0816,162.6041,162.9644,25733.0
2015-09-04 09:40:00,194.53,194.9,194.43,194.74,51521.0,162.9811,163.2911,162.8973,163.1571,51521.0
2015-09-04 09:45:00,194.79,194.83,194.16,194.26,152028.0,163.1989,163.2325,162.6711,162.7549,152028.0
2015-09-04 09:50:00,194.25,194.25,193.55,193.73,133442.0,162.7465,162.7465,162.16,162.3109,133442.0
2015-09-04 09:55:00,193.69,194.0,193.62,193.99,27512.0,162.2773,162.5371,162.2187,162.5287,27512.0
2015-09-04 10:00:00,193.92,194.25,193.73,194.21,32480.0,162.47,162.7465,162.3109,162.713,32480.0
2015-09-04 10:05:00,194.12,194.24,193.9,194.15,243788.0,162.6376,162.7381,162.4533,162.6627,243788.0
2015-09-04 10:10:00,194.18,194.3,193.98,194.23,52934.0,162.6879,162.7884,162.5203,162.7298,52934.0
2015-09-04 10:15:00,194.21,194.46,194.05,194.15,31665.0,162.713,162.9225,162.579,162.6627,31665.0
2015-09-04 10:20:00,194.15,194.52,194.09,194.37,62048.0,162.6627,162.9727,162.6125,162.8471,62048.0
2015-09-04 10:25:00,194.36,194.71,194.21,194.64,60217.0,162.8387,163.1319,162.713,163.0733,60217.0
2015-09-04 10:30:00,194.63,194.95,194.59,194.68,89499.0,163.0649,163.333,163.0314,163.1068,89499.0
2015-09-04 10:35:00,194.7,194.76,194.46,194.73,80168.0,163.1235,163.1738,162.9225,163.1487,80168.0
2015-09-04 10:40:00,194.76,194.84,194.34,194.48,45505.0,163.1738,163.2408,162.8219,162.9392,45505.0
2015-09-04 10:45:00,194.49,194.49,194.2,194.2,138712.0,162.9476,162.9476,162.7046,162.7046,138712.0
2015-09-04 10:50:00,194.2,194.35,194.08,194.35,56898.0,162.7046,162.8303,162.6041,162.8303,56898.0
2015-09-04 10:55:00,194.26,194.26,193.97,194.13,42833.0,162.7549,162.7549,162.5119,162.646,42833.0
2015-09-04 11:00:00,194.19,194.42,194.07,194.1,43989.0,162.6962,162.8889,162.5957,162.6208,43989.0
2015-09-04 11:05:00,194.07,194.21,193.98,194.03,27972.0,162.5957,162.713,162.5203,162.5622,27972.0
2015-09-04 11:10:00,193.99,194.13,193.89,194.11,32469.0,162.5287,162.646,162.4449,162.6292,32469.0
2015-09-04 11:15:00,194.13,194.26,194.11,194.19,24187.0,162.646,162.7549,162.6292,162.6962,24187.0
2015-09-04 11:20:00,194.14,194.23,194.01,194.2,46534.0,162.6544,162.7298,162.5454,162.7046,46534.0
2015-09-04 11:25:00,194.21,194.29,194.06,194.19,31481.0,162.713,162.78,162.5873,162.6962,31481.0
2015-09-04 11:30:00,194.18,194.18,193.77,193.9,92900.0,162.6879,162.6879,162.3444,162.4533,92900.0
2015-09-04 11:35:00,193.86,193.98,193.76,193.87,24686.0,162.4198,162.5203,162.336,162.4281,24686.0
2015-09-04 11:40:00,193.85,194.08,193.85,194.03,16494.0,162.4114,162.6041,162.4114,162.5622,16494.0
2015-09-04 11:45:00,194.01,194.32,193.97,194.3,26520.0,162.5454,162.8052,162.5119,162.7884,26520.0
2015-09-04 11:50:00,194.32,194.34,194.12,194.12,67029.0,162.8052,162.8219,162.6376,162.6376,67029.0
2015-09-04 11:55:00,194.13,194.22,193.98,194.04,52455.0,162.646,162.7214,162.5203,162.5706,52455.0
2015-09-04 12:00:00,194.06,194.09,193.85,193.92,57285.0,162.5873,162.6125,162.4114,162.47,57285.0
2015-09-04 12:05:00,193.92,194.06,193.83,194.02,76211.0,162.47,162.5873,162.3946,162.5538,76211.0
2015-09-04 12:10:00,193.99,194.11,193.75,193.85,64885.0,162.5287,162.6292,162.3276,162.4114,64885.0
2015-09-04 12:15:00,193.83,194.06,193.76,193.83,37095.0,162.3946,162.5873,162.336,162.3946,37095.0
2015-09-04 12:20:00,193.81,193.86,193.65,193.65,29782.0,162.3779,162.4198,162.2438,162.2438,29782.0
2015-09-04 12:25:00,193.64,193.71,193.44,193.52,43035.0,162.2354,162.2941,162.0679,162.1349,43035.0
2015-09-04 12:30:00,193.53,193.76,193.33,193.75,48546.0,162.1433,162.336,161.9757,162.3276,48546.0
2015-09-04 12:35:00,193.71,193.77,193.63,193.66,31755.0,162.2941,162.3444,162.2271,162.2522,31755.0
2015-09-04 12:40:00,193.62,193.63,193.43,193.48,55028.0,162.2187,162.2271,162.0595,162.1014,55028.0
2015-09-04 12:45:00,193.45,193.68,193.34,193.61,92011.0,162.0763,162.269,161.9841,162.2103,92011.0
2015-09-04 12:50:00,193.59,193.73,193.57,193.63,23273.0,162.1936,162.3109,162.1768,162.2271,23273.0
2015-09-04 12:55:00,193.6,193.6,193.41,193.41,15857.0,162.2019,162.2019,162.0428,162.0428,15857.0
2015-09-04 13:00:00,193.45,193.46,193.16,193.31,47477.0,162.0763,162.0846,161.8333,161.959,47477.0
2015-09-04 13:05:00,193.29,193.44,193.2,193.32,24127.0,161.9422,162.0679,161.8668,161.9673,24127.0
2015-09-04 13:10:00,193.31,193.49,193.2,193.2,22097.0,161.959,162.1098,161.8668,161.8668,22097.0
2015-09-04 13:15:00,193.18,193.39,193.18,193.28,58199.0,161.8501,162.026,161.8501,161.9338,58199.0
2015-09-04 13:20:00,193.26,193.26,192.95,193.08,67864.0,161.9171,161.9171,161.6574,161.7663,67864.0
2015-09-04 13:25:00,193.07,193.27,193.05,193.24,39969.0,161.7579,161.9255,161.7411,161.9003,39969.0
2015-09-04 13:30:00,193.22,193.46,193.13,193.45,136504.0,161.8836,162.0846,161.8082,162.0763,136504.0
2015-09-04 13:35:00,193.44,193.56,193.33,193.45,16097.0,162.0679,162.1684,161.9757,162.0763,16097.0
2015-09-04 13:40:00,193.45,193.48,193.23,193.28,114028.0,162.0763,162.1014,161.8919,161.9338,114028.0
2015-09-04 13:45:00,193.27,193.43,193.27,193.3,25535.0,161.9255,162.0595,161.9255,161.9506,25535.0
2015-09-04 13:50:00,193.28,193.55,193.28,193.36,35467.0,161.9338,162.16,161.9338,162.0009,35467.0
2015-09-04 13:55:00,193.32,193.4,193.21,193.27,49841.0,161.9673,162.0344,161.8752,161.9255,49841.0
2015-09-04 14:00:00,193.2,193.29,193.06,193.14,45890.0,161.8668,161.9422,161.7495,161.8165,45890.0
2015-09-04 14:05:00,193.16,193.22,192.95,193.04,46785.0,161.8333,161.8836,161.6574,161.7328,46785.0
2015-09-04 14:10:00,193.01,193.25,193.01,193.24,43050.0,161.7076,161.9087,161.7076,161.9003,43050.0
2015-09-04 14:15:00,193.19,193.25,192.98,193.05,53190.0,161.8584,161.9087,161.6825,161.7411,53190.0
2015-09-04 14:20:00,193.07,193.1,192.77,192.8,54349.0,161.7579,161.783,161.5065,161.5317,54349.0
2015-09-04 14:25:00,192.78,192.99,192.71,192.92,209053.0,161.5149,161.6909,161.4563,161.6322,209053.0
2015-09-04 14:30:00,192.92,193.0,192.82,192.84,27160.0,161.6322,161.6992,161.5484,161.5652,27160.0
2015-09-04 14:35:00,192.85,192.91,192.72,192.89,38478.0,161.5736,161.6238,161.4647,161.6071,38478.0
2015-09-04 14:40:00,192.9,193.19,192.9,193.18,72385.0,161.6155,161.8584,161.6155,161.8501,72385.0
2015-09-04 14:45:00,193.15,193.46,193.1,193.35,109244.0,161.8249,162.0846,161.783,161.9925,109244.0
2015-09-04 14:50:00,193.34,193.39,193.19,193.3,45191.0,161.9841,162.026,161.8584,161.9506,45191.0
2015-09-04 14:55:00,193.31,193.54,193.2,193.54,30116.0,161.959,162.1517,161.8668,162.1517,30116.0
2015-09-04 15:00:00,193.54,193.69,193.41,193.49,171415.0,162.1517,162.2773,162.0428,162.1098,171415.0
2015-09-04 15:05:00,193.5,193.81,193.5,193.59,55852.0,162.1182,162.3779,162.1182,162.1936,55852.0
2015-09-04 15:10:00,193.59,193.62,193.28,193.45,128375.0,162.1936,162.2187,161.9338,162.0763,128375.0
2015-09-04 15:15:00,193.46,193.61,193.29,193.52,176616.0,162.0846,162.2103,161.9422,162.1349,176616.0
2015-09-04 15:20:00,193.46,193.6,193.32,193.41,78470.0,162.0846,162.2019,161.9673,162.0428,78470.0
2015-09-04 15:25:00,193.42,193.73,193.31,193.72,162125.0,162.0511,162.3109,161.959,162.3025,162125.0
2015-09-04 15:30:00,193.73,194.16,193.57,193.97,82680.0,162.3109,162.6711,162.1768,162.5119,82680.0
2015-09-04 15:35:00,193.96,194.3,193.94,194.0,117249.0,162.5036,162.7884,162.4868,162.5371,117249.0
2015-09-04 15:40:00,193.96,194.36,193.93,194.13,103685.0,162.5036,162.8387,162.4784,162.646,103685.0
2015-09-04 15:45:00,194.16,194.81,194.15,194.72,302905.0,162.6711,163.2157,162.6627,163.1403,302905.0
2015-09-04 15:50:00,194.74,194.76,194.12,194.38,301491.0,163.1571,163.1738,162.6376,162.8554,301491.0
2015-09-04 15:55:00,194.41,194.56,193.67,193.67,273661.0,162.8806,163.0062,162.2606,162.2606,273661.0
2015-09-08 09:30:00,197.06,197.3,197.0,197.17,136769.0,165.1008,165.3019,165.0505,165.193,136769.0
2015-09-08 09:35:00,197.2,197.39,196.98,197.12,64764.0,165.2181,165.3773,165.0338,165.1511,64764.0
2015-09-08 09:40:00,197.12,197.6,197.07,197.58,124158.0,165.1511,165.5532,165.1092,165.5365,124158.0
2015-09-08 09:45:00,197.58,197.69,197.46,197.67,71559.0,165.5365,165.6286,165.4359,165.6119,71559.0
2015-09-08 09:50:00,197.72,197.8,197.3,197.33,94434.0,165.6538,165.7208,165.3019,165.327,94434.0
2015-09-08 09:55:00,197.31,197.35,197.03,197.06,43478.0,165.3102,165.3438,165.0757,165.1008,43478.0
2015-09-08 10:00:00,197.1,197.14,196.82,196.93,52783.0,165.1343,165.1678,164.8997,164.9919,52783.0
2015-09-08 10:05:00,196.93,197.11,196.65,196.73,83366.0,164.9919,165.1427,164.7573,164.8243,83366.0
2015-09-08 10:10:00,196.73,196.91,196.72,196.8,35432.0,164.8243,164.9751,164.8159,164.883,35432.0
2015-09-08 10:15:00,196.81,196.87,196.7,196.78,53748.0,164.8913,164.9416,164.7992,164.8662,53748.0
2015-09-08 10:20:00,196.78,196.81,196.56,196.72,97002.0,164.8662,164.8913,164.6819,164.8159,97002.0
2015-09-08 10:25:00,196.71,196.98,196.58,196.93,141951.0,164.8076,165.0338,164.6986,164.9919,141951.0
2015-09-08 10:30:00,196.94,197.08,196.79,196.81,50769.0,165.0003,165.1175,164.8746,164.8913,50769.0
2015-09-08 10:35:00,196.82,196.87,196.66,196.66,29402.0,164.8997,164.9416,164.7657,164.7657,29402.0
2015-09-08 10:40:00,196.69,196.71,196.31,196.47,142905.0,164.7908,164.8076,164.4724,164.6065,142905.0
2015-09-08 10:45:00,196.47,196.55,196.37,196.53,48287.0,164.6065,164.6735,164.5227,164.6567,48287.0
2015-09-08 10:50:00,196.5,196.62,196.46,196.48,67751.0,164.6316,164.7322,164.5981,164.6149,67751.0
2015-09-08 10:55:00,196.52,196.88,196.41,196.81,131819.0,164.6484,164.95,164.5562,164.8913,131819.0
2015-09-08 11:00:00,196.78,196.81,196.6,196.6,67531.0,164.8662,164.8913,164.7154,164.7154,67531.0
2015-09-08 11:05:00,196.65,196.69,196.45,196.59,38223.0,164.7573,164.7908,164.5897,164.707,38223.0
2015-09-08 11:10:00,196.66,196.83,196.64,196.64,42794.0,164.7657,164.9081,164.7489,164.7489,42794.0
2015-09-08 11:15:00,196.78,196.86,196.76,196.83,39785.0,164.8662,164.9332,164.8494,164.9081,39785.0
2015-09-08 11:20:00,196.78,197.0,196.69,196.97,22123.0,164.8662,165.0505,164.7908,165.0254,22123.0
2015-09-08 11:25:00,196.94,196.98,196.85,196.85,22295.0,165.0003,165.0338,164.9249,164.9249,22295.0
2015-09-08 11:30:00,196.86,196.9,196.72,196.75,27472.0,164.9332,164.9667,164.8159,164.8411,27472.0
2015-09-08 11:35:00,196.8,196.86,196.7,196.7,27171.0,164.883,164.9332,164.7992,164.7992,27171.0
2015-09-08 11:40:00,196.7,196.86,196.66,196.83,117188.0,164.7992,164.9332,164.7657,164.9081,117188.0
2015-09-08 11:45:00,196.84,196.85,196.67,196.7,347719.0,164.9165,164.9249,164.774,164.7992,347719.0
2015-09-08 11:50:00,196.74,196.76,196.48,196.53,366327.0,164.8327,164.8494,164.6149,164.6567,366327.0
2015-09-08 11:55:00,196.54,196.63,196.44,196.56,110267.0,164.6651,164.7405,164.5813,164.6819,110267.0
2015-09-08 12:00:00,196.56,196.63,196.44,196.63,72004.0,164.6819,164.7405,164.5813,164.7405,72004.0
2015-09-08 12:05:00,196.64,196.81,196.64,196.81,55104.0,164.7489,164.8913,164.7489,164.8913,55104.0
2015-09-08 12:10:00,196.81,197.0,196.79,196.99,62671.0,164.8913,165.0505,164.8746,165.0421,62671.0
2015-09-08 12:15:00,197.01,197.23,196.99,197.16,109342.0,165.0589,165.2432,165.0421,165.1846,109342.0
2015-09-08 12:20:00,197.17,197.31,197.16,197.23,41778.0,165.193,165.3102,165.1846,165.2432,41778.0
2015-09-08 12:25:00,197.25,197.41,197.19,197.41,50877.0,165.26,165.394,165.2097,165.394,50877.0
2015-09-08 12:30:00,197.42,197.5,197.16,197.31,633525.0,165.4024,165.4694,165.1846,165.3102,633525.0
2015-09-08 12:35:00,197.28,197.32,197.14,197.2,83090.0,165.2851,165.3186,165.1678,165.2181,83090.0
2015-09-08 12:40:00,197.19,197.27,197.11,197.2,100721.0,165.2097,165.2767,165.1427,165.2181,100721.0
2015-09-08 12:45:00,197.21,197.22,197.11,197.19,52323.0,165.2265,165.2348,165.1427,165.2097,52323.0
2015-09-08 12:50:00,197.22,197.22,197.07,197.15,41254.0,165.2348,165.2348,165.1092,165.1762,41254.0
2015-09-08 12:55:00,197.15,197.15,196.92,196.92,28578.0,165.1762,165.1762,164.9835,164.9835,28578.0
2015-09-08 13:00:00,196.96,197.03,196.81,196.81,84318.0,165.017,165.0757,164.8913,164.8913,84318.0
2015-09-08 13:05:00,196.85,196.85,196.7,196.84,65691.0,164.9249,164.9249,164.7992,164.9165,65691.0
2015-09-08 13:10:00,196.8,196.89,196.79,196.85,34071.0,164.883,164.9584,164.8746,164.9249,34071.0
2015-09-08 13:15:00,196.87,196.96,196.73,196.77,22930.0,164.9416,165.017,164.8243,164.8578,22930.0
2015-09-08 13:20:00,196.72,196.85,196.65,196.78,40167.0,164.8159,164.9249,164.7573,164.8662,40167.0
2015-09-08 13:25:00,196.76,196.84,196.65,196.82,35600.0,164.8494,164.9165,164.7573,164.8997,35600.0
2015-09-08 13:30:00,196.83,196.9,196.64,196.9,18104.0,164.9081,164.9667,164.7489,164.9667,18104.0
2015-09-08 13:35:00,196.91,197.11,196.83,197.04,33314.0,164.9751,165.1427,164.9081,165.084,33314.0
2015-09-08 13:40:00,197.1,197.24,197.1,197.15,15775.0,165.1343,165.2516,165.1343,165.1762,15775.0
2015-09-08 13:45:00,197.15,197.26,197.15,197.26,30887.0,165.1762,165.2684,165.1762,165.2684,30887.0
2015-09-08 13:50:00,197.29,197.38,197.23,197.33,33258.0,165.2935,165.3689,165.2432,165.327,33258.0
2015-09-08 13:55:00,197.34,197.47,197.34,197.47,14893.0,165.3354,165.4443,165.3354,165.4443,14893.0
2015-09-08 14:00:00,197.47,197.56,197.44,197.47,30411.0,165.4443,165.5197,165.4192,165.4443,30411.0
2015-09-08 14:05:00,197.48,197.56,197.46,197.52,28118.0,165.4527,165.5197,165.4359,165.4862,28118.0
2015-09-08 14:10:00,197.54,197.54,197.35,197.4,16543.0,165.5029,165.5029,165.3438,165.3857,16543.0
2015-09-08 14:15:00,197.43,197.69,197.43,197.59,73359.0,165.4108,165.6286,165.4108,165.5448,73359.0
2015-09-08 14:20:00,197.62,197.74,197.58,197.7,40604.0,165.57,165.6705,165.5365,165.637,40604.0
2015-09-08 14:25:00,197.72,197.83,197.67,197.78,34639.0,165.6538,165.7459,165.6119,165.704,34639.0
2015-09-08 14:30:00,197.81,197.88,197.76,197.87,30995.0,165.7292,165.7878,165.6873,165.7794,30995.0
2015-09-08 14:35:00,197.85,198.22,197.85,198.09,125615.0,165.7627,166.0727,165.7627,165.9637,125615.0
2015-09-08 14:40:00,198.12,198.23,198.1,198.2,46403.0,165.9889,166.081,165.9721,166.0559,46403.0
2015-09-08 14:45:00,198.2,198.28,198.1,198.1,42957.0,166.0559,166.1229,165.9721,165.9721,42957.0
2015-09-08 14:50:00,198.1,198.25,198.1,198.2,22793.0,165.9721,166.0978,165.9721,166.0559,22793.0
2015-09-08 14:55:00,198.19,198.23,197.99,198.06,116385.0,166.0475,166.081,165.88,165.9386,116385.0
2015-09-08 15:00:00,198.07,198.26,198.05,198.19,97603.0,165.947,166.1062,165.9302,166.0475,97603.0
2015-09-08 15:05:00,198.19,198.19,198.02,198.1,25238.0,166.0475,166.0475,165.9051,165.9721,25238.0
2015-09-08 15:10:00,198.06,198.16,198.04,198.06,23935.0,165.9386,166.0224,165.9219,165.9386,23935.0
2015-09-08 15:15:00,198.04,198.12,197.97,198.08,30093.0,165.9219,165.9889,165.8632,165.9554,30093.0
2015-09-08 15:20:00,198.08,198.08,197.86,197.93,86729.0,165.9554,165.9554,165.771,165.8297,86729.0
2015-09-08 15:25:00,197.91,198.22,197.89,198.22,49496.0,165.8129,166.0727,165.7962,166.0727,49496.0
2015-09-08 15:30:00,198.21,198.27,198.11,198.17,60343.0,166.0643,166.1146,165.9805,166.0308,60343.0
2015-09-08 15:35:00,198.16,198.55,198.15,198.49,138249.0,166.0224,166.3491,166.014,166.2989,138249.0
2015-09-08 15:40:00,198.49,198.5,198.33,198.34,78447.0,166.2989,166.3073,166.1648,166.1732,78447.0
2015-09-08 15:45:00,198.34,198.55,198.32,198.52,61163.0,166.1732,166.3491,166.1564,166.324,61163.0
2015-09-08 15:50:00,198.54,198.66,198.38,198.64,125447.0,166.3408,166.4413,166.2067,166.4245,125447.0
2015-09-08 15:55:00,198.63,198.75,198.51,198.66,381193.0,166.4162,166.5167,166.3156,166.4413,381193.0
2015-09-09 09:30:00,200.44,200.54,200.28,200.37,147629.0,167.9326,168.0164,167.7986,167.874,147629.0
2015-09-09 09:35:00,200.35,200.63,200.28,200.28,196210.0,167.8572,168.0918,167.7986,167.7986,196210.0
2015-09-09 09:40:00,200.25,200.31,199.91,199.95,222329.0,167.7734,167.8237,167.4886,167.5221,222329.0
2015-09-09 09:45:00,199.95,200.04,199.79,199.83,115997.0,167.5221,167.5975,167.388,167.4216,115997.0
2015-09-09 09:50:00,199.83,200.05,199.83,199.92,112093.0,167.4216,167.6059,167.4216,167.497,112093.0
2015-09-09 09:55:00,199.97,200.01,199.83,199.9,79583.0,167.5388,167.5724,167.4216,167.4802,79583.0
2015-09-09 10:00:00,199.94,200.05,199.56,199.63,96164.0,167.5137,167.6059,167.1953,167.254,96164.0
2015-09-09 10:05:00,199.61,199.69,199.5,199.52,147262.0,167.2372,167.3043,167.1451,167.1618,147262.0
2015-09-09 10:10:00,199.51,199.61,199.27,199.4,170944.0,167.1535,167.2372,166.9524,167.0613,170944.0
2015-09-09 10:15:00,199.38,199.47,199.22,199.28,70087.0,167.0445,167.1199,166.9105,166.9608,70087.0
2015-09-09 10:20:00,199.25,199.52,199.14,199.44,82133.0,166.9356,167.1618,166.8435,167.0948,82133.0
2015-09-09 10:25:00,199.5,199.59,199.37,199.4,61766.0,167.1451,167.2205,167.0362,167.0613,61766.0
2015-09-09 10:30:00,199.5,199.55,199.17,199.17,27833.0,167.1451,167.187,166.8686,166.8686,27833.0
2015-09-09 10:35:00,199.14,199.14,198.78,199.03,85393.0,166.8435,166.8435,166.5418,166.7513,85393.0
2015-09-09 10:40:00,198.98,198.98,198.79,198.97,71883.0,166.7094,166.7094,166.5502,166.701,71883.0
2015-09-09 10:45:00,198.96,199.1,198.92,199.08,9540.0,166.6927,166.8099,166.6591,166.7932,9540.0
2015-09-09 10:50:00,199.03,199.03,198.69,198.69,44765.0,166.7513,166.7513,166.4664,166.4664,44765.0
2015-09-09 10:55:00,198.68,198.85,198.65,198.84,113196.0,166.4581,166.6005,166.4329,166.5921,113196.0
2015-09-09 11:00:00,198.84,199.01,198.74,198.99,23101.0,166.5921,166.7345,166.5083,166.7178,23101.0
2015-09-09 11:05:00,198.99,199.05,198.85,198.99,29548.0,166.7178,166.7681,166.6005,166.7178,29548.0
2015-09-09 11:10:00,199.06,199.25,199.06,199.23,25030.0,166.7764,166.9356,166.7764,166.9189,25030.0
2015-09-09 11:15:00,199.22,199.25,199.04,199.04,10248.0,166.9105,166.9356,166.7597,166.7597,10248.0
2015-09-09 11:20:00,199.05,199.06,198.76,198.92,102142.0,166.7681,166.7764,166.5251,166.6591,102142.0
2015-09-09 11:25:00,198.91,198.91,198.68,198.78,289068.0,166.6508,166.6508,166.4581,166.5418,289068.0
2015-09-09 11:30:00,198.78,199.05,198.77,198.91,103798.0,166.5418,166.7681,166.5335,166.6508,103798.0
2015-09-09 11:35:00,198.89,198.96,198.75,198.81,96998.0,166.634,166.6927,166.5167,166.567,96998.0
2015-09-09 11:40:00,198.75,198.76,198.46,198.6,59198.0,166.5167,166.5251,166.2737,166.391,59198.0
2015-09-09 11:45:00,198.57,198.74,198.55,198.61,65440.0,166.3659,166.5083,166.3491,166.3994,65440.0
2015-09-09 11:50:00,198.63,198.63,198.47,198.62,66466.0,166.4162,166.4162,166.2821,166.4078,66466.0
2015-09-09 11:55:00,198.58,198.85,198.58,198.72,15821.0,166.3743,166.6005,166.3743,166.4916,15821.0
2015-09-09 12:00:00,198.78,198.9,198.74,198.8,18918.0,166.5418,166.6424,166.5083,166.5586,18918.0
2015-09-09 12:05:00,198.8,198.97,198.64,198.91,20996.0,166.5586,166.701,166.4245,166.6508,20996.0
2015-09-09 12:10:00,198.91,199.01,198.83,198.9,6924.0,166.6508,166.7345,166.5837,166.6424,6924.0
2015-09-09 12:15:00,198.92,199.16,198.92,199.14,37126.0,166.6591,166.8602,166.6591,166.8435,37126.0
2015-09-09 12:20:00,199.14,199.22,199.12,199.12,27112.0,166.8435,166.9105,166.8267,166.8267,27112.0
2015-09-09 12:25:00,199.15,199.16,198.99,199.09,37801.0,166.8518,166.8602,166.7178,166.8016,37801.0
2015-09-09 12:30:00,199.2,199.29,199.1,199.11,34658.0,166.8937,166.9691,166.8099,166.8183,34658.0
2015-09-09 12:35:00,199.11,199.22,198.97,199.05,35525.0,166.8183,166.9105,166.701,166.7681,35525.0
2015-09-09 12:40:00,199.06,199.16,198.98,199.11,42952.0,166.7764,166.8602,166.7094,166.8183,42952.0
2015-09-09 12:45:00,199.1,199.19,198.97,198.97,32087.0,166.8099,166.8853,166.701,166.701,32087.0
2015-09-09 12:50:00,198.99,198.99,198.78,198.9,127414.0,166.7178,166.7178,166.5418,166.6424,127414.0
2015-09-09 12:55:00,198.83,198.88,198.75,198.85,25766.0,166.5837,166.6256,166.5167,166.6005,25766.0
2015-09-09 13:00:00,198.83,198.91,198.75,198.91,19550.0,166.5837,166.6508,166.5167,166.6508,19550.0
2015-09-09 13:05:00,198.91,198.98,198.79,198.86,30053.0,166.6508,166.7094,166.5502,166.6089,30053.0
2015-09-09 13:10:00,198.88,198.97,198.78,198.88,30507.0,166.6256,166.701,166.5418,166.6256,30507.0
2015-09-09 13:15:00,198.9,199.15,198.9,199.11,21699.0,166.6424,166.8518,166.6424,166.8183,21699.0
2015-09-09 13:20:00,199.11,199.18,198.83,198.86,37173.0,166.8183,166.877,166.5837,166.6089,37173.0
2015-09-09 13:25:00,198.86,198.86,198.46,198.51,105788.0,166.6089,166.6089,166.2737,166.3156,105788.0
2015-09-09 13:30:00,198.5,198.5,198.17,198.34,127865.0,166.3073,166.3073,166.0308,166.1732,127865.0
2015-09-09 13:35:00,198.31,198.34,198.14,198.15,31455.0,166.1481,166.1732,166.0056,166.014,31455.0
2015-09-09 13:40:00,198.14,198.21,197.97,198.0,121912.0,166.0056,166.0643,165.8632,165.8883,121912.0
2015-09-09 13:45:00,197.99,198.13,197.96,197.99,69070.0,165.88,165.9973,165.8548,165.88,69070.0
2015-09-09 13:50:00,197.97,197.99,197.61,197.82,175497.0,165.8632,165.88,165.5616,165.7375,175497.0
2015-09-09 13:55:00,197.81,197.83,197.47,197.52,134269.0,165.7292,165.7459,165.4443,165.4862,134269.0
2015-09-09 14:00:00,197.56,197.65,197.37,197.6,96411.0,165.5197,165.5951,165.3605,165.5532,96411.0
2015-09-09 14:05:00,197.58,197.73,197.4,197.65,121125.0,165.5365,165.6621,165.3857,165.5951,121125.0
2015-09-09 14:10:00,197.66,197.91,197.66,197.86,61375.0,165.6035,165.8129,165.6035,165.771,61375.0
2015-09-09 14:15:00,197.88,197.88,197.71,197.83,83432.0,165.7878,165.7878,165.6454,165.7459,83432.0
2015-09-09 14:20:00,197.81,197.81,197.43,197.52,89654.0,165.7292,165.7292,165.4108,165.4862,89654.0
2015-09-09 14:25:00,197.53,197.7,197.23,197.5,61825.0,165.4946,165.637,165.2432,165.4694,61825.0
2015-09-09 14:30:00,197.48,197.54,197.24,197.29,46513.0,165.4527,165.5029,165.2516,165.2935,46513.0
2015-09-09 14:35:00,197.3,197.56,197.3,197.35,49267.0,165.3019,165.5197,165.3019,165.3438,49267.0
2015-09-09 14:40:00,197.34,197.38,196.9,197.03,211926.0,165.3354,165.3689,164.9667,165.0757,211926.0
2015-09-09 14:45:00,197.02,197.22,197.02,197.17,63214.0,165.0673,165.2348,165.0673,165.193,63214.0
2015-09-09 14:50:00,197.15,197.49,197.09,197.36,121366.0,165.1762,165.4611,165.1259,165.3521,121366.0
2015-09-09 14:55:00,197.36,197.47,197.3,197.3,34097.0,165.3521,165.4443,165.3019,165.3019,34097.0
2015-09-09 15:00:00,197.27,197.63,196.98,197.62,261682.0,165.2767,165.5784,165.0338,165.57,261682.0
2015-09-09 15:05:00,197.62,197.74,197.52,197.63,44825.0,165.57,165.6705,165.4862,165.5784,44825.0
2015-09-09 15:10:00,197.64,197.67,197.16,197.56,178858.0,165.5867,165.6119,165.1846,165.5197,178858.0
2015-09-09 15:15:00,197.44,197.83,197.18,197.61,195486.0,165.4192,165.7459,165.2013,165.5616,195486.0
2015-09-09 15:20:00,197.58,197.74,197.44,197.55,86854.0,165.5365,165.6705,165.4192,165.5113,86854.0
2015-09-09 15:25:00,197.55,197.62,196.89,197.04,181050.0,165.5113,165.57,164.9584,165.084,181050.0
2015-09-09 15:30:00,197.04,197.04,196.37,196.66,174478.0,165.084,165.084,164.5227,164.7657,174478.0
2015-09-09 15:35:00,196.65,196.8,196.39,196.41,79287.0,164.7573,164.883,164.5395,164.5562,79287.0
2015-09-09 15:40:00,196.39,196.4,195.96,196.0,135265.0,164.5395,164.5478,164.1792,164.2127,135265.0
2015-09-09 15:45:00,195.92,196.12,195.69,195.89,245845.0,164.1457,164.3132,163.953,164.1205,245845.0
2015-09-09 15:50:00,195.89,196.05,195.59,195.61,128555.0,164.1205,164.2546,163.8692,163.886,128555.0
2015-09-09 15:55:00,195.62,196.03,195.46,195.9,333143.0,163.8943,164.2378,163.7603,164.1289,333143.0
2015-09-10 09:30:00,195.69,196.2,195.56,195.92,57268.0,163.953,164.3803,163.8441,164.1457,57268.0
2015-09-10 09:35:00,196.01,196.21,195.64,196.16,50402.0,164.2211,164.3886,163.9111,164.3468,50402.0
2015-09-10 09:40:00,196.25,196.48,196.09,196.16,36165.0,164.4222,164.6149,164.2881,164.3468,36165.0
2015-09-10 09:45:00,196.08,196.54,196.08,196.33,79527.0,164.2797,164.6651,164.2797,164.4892,79527.0
2015-09-10 09:50:00,196.31,196.47,195.86,195.95,90849.0,164.4724,164.6065,164.0954,164.1708,90849.0
2015-09-10 09:55:00,195.95,196.05,195.65,195.65,37756.0,164.1708,164.2546,163.9195,163.9195,37756.0
2015-09-10 10:00:00,195.67,195.99,195.5,195.62,62567.0,163.9362,164.2043,163.7938,163.8943,62567.0
2015-09-10 10:05:00,195.65,195.94,195.65,195.77,35247.0,163.9195,164.1624,163.9195,164.02,35247.0
2015-09-10 10:10:00,195.7,195.73,195.42,195.54,31167.0,163.9614,163.9865,163.7268,163.8273,31167.0
2015-09-10 10:15:00,195.53,195.93,195.38,195.87,60663.0,163.8189,164.1541,163.6933,164.1038,60663.0
2015-09-10 10:20:00,195.92,196.06,195.71,195.75,71019.0,164.1457,164.263,163.9697,164.0032,71019.0
2015-09-10 10:25:00,195.76,195.9,195.64,195.9,42583.0,164.0116,164.1289,163.9111,164.1289,42583.0
2015-09-10 10:30:00,195.99,196.36,195.96,196.35,48561.0,164.2043,164.5143,164.1792,164.5059,48561.0
2015-09-10 10:35:00,196.38,196.85,196.38,196.8,86861.0,164.5311,164.9249,164.5311,164.883,86861.0
2015-09-10 10:40:00,196.8,197.06,196.8,196.89,44894.0,164.883,165.1008,164.883,164.9584,44894.0
2015-09-10 10:45:00,196.93,197.17,196.91,197.15,32484.0,164.9919,165.193,164.9751,165.1762,32484.0
2015-09-10 10:50:00,197.25,197.44,197.15,197.19,104040.0,165.26,165.4192,165.1762,165.2097,104040.0
2015-09-10 10:55:00,197.2,197.31,197.0,197.06,28540.0,165.2181,165.3102,165.0505,165.1008,28540.0
2015-09-10 11:00:00,197.05,197.06,196.76,196.77,25817.0,165.0924,165.1008,164.8494,164.8578,25817.0
2015-09-10 11:05:00,196.75,196.93,196.63,196.69,24136.0,164.8411,164.9919,164.7405,164.7908,24136.0
2015-09-10 11:10:00,196.67,196.72,196.44,196.47,50554.0,164.774,164.8159,164.5813,164.6065,50554.0
2015-09-10 11:15:00,196.5,196.5,196.15,196.17,155960.0,164.6316,164.6316,164.3384,164.3551,155960.0
2015-09-10 11:20:00,196.15,196.23,196.0,196.21,74802.0,164.3384,164.4054,164.2127,164.3886,74802.0
2015-09-10 11:25:00,196.18,196.4,196.05,196.39,57141.0,164.3635,164.5478,164.2546,164.5395,57141.0
2015-09-10 11:30:00,196.44,196.55,196.37,196.38,51509.0,164.5813,164.6735,164.5227,164.5311,51509.0
2015-09-10 11:35:00,196.43,196.93,196.39,196.91,68953.0,164.573,164.9919,164.5395,164.9751,68953.0
2015-09-10 11:40:00,196.86,197.06,196.68,197.01,28975.0,164.9332,165.1008,164.7824,165.0589,28975.0
2015-09-10 11:45:00,197.0,197.01,196.7,196.71,34959.0,165.0505,165.0589,164.7992,164.8076,34959.0
2015-09-10 11:50:00,196.71,196.8,196.55,196.79,16903.0,164.8076,164.883,164.6735,164.8746,16903.0
2015-09-10 11:55:00,196.89,197.04,196.68,196.86,40358.0,164.9584,165.084,164.7824,164.9332,40358.0
2015-09-10 12:00:00,196.94,196.96,196.75,196.95,16808.0,165.0003,165.017,164.8411,165.0086,16808.0
2015-09-10 12:05:00,196.97,197.35,196.82,197.33,66691.0,165.0254,165.3438,164.8997,165.327,66691.0
2015-09-10 12:10:00,197.33,197.33,197.06,197.11,26668.0,165.327,165.327,165.1008,165.1427,26668.0
2015-09-10 12:15:00,197.18,197.28,196.81,196.81,28219.0,165.2013,165.2851,164.8913,164.8913,28219.0
2015-09-10 12:20:00,196.8,196.99,196.78,196.83,14172.0,164.883,165.0421,164.8662,164.9081,14172.0
2015-09-10 12:25:00,196.82,196.95,196.61,196.74,34812.0,164.8997,165.0086,164.7238,164.8327,34812.0
2015-09-10 12:30:00,196.74,196.91,196.62,196.89,13604.0,164.8327,164.9751,164.7322,164.9584,13604.0
2015-09-10 12:35:00,196.93,197.08,196.93,197.06,20582.0,164.9919,165.1175,164.9919,165.1008,20582.0
2015-09-10 12:40:00,197.01,197.01,196.86,196.86,22022.0,165.0589,165.0589,164.9332,164.9332,22022.0
2015-09-10 12:45:00,196.93,197.28,196.86,197.26,80257.0,164.9919,165.2851,164.9332,165.2684,80257.0
2015-09-10 12:50:00,197.23,197.23,197.04,197.17,13745.0,165.2432,165.2432,165.084,165.193,13745.0
2015-09-10 12:55:00,197.11,197.17,196.86,197.01,28910.0,165.1427,165.193,164.9332,165.0589,28910.0
2015-09-10 13:00:00,196.99,196.99,196.78,196.8,30680.0,165.0421,165.0421,164.8662,164.883,30680.0
2015-09-10 13:05:00,196.87,197.07,196.87,196.99,10588.0,164.9416,165.1092,164.9416,165.0421,10588.0
2015-09-10 13:10:00,196.95,197.14,196.91,196.91,11644.0,165.0086,165.1678,164.9751,164.9751,11644.0
2015-09-10 13:15:00,196.95,197.1,196.92,197.0,21925.0,165.0086,165.1343,164.9835,165.0505,21925.0
2015-09-10 13:20:00,197.06,197.37,196.92,197.36,109137.0,165.1008,165.3605,164.9835,165.3521,109137.0
2015-09-10 13:25:00,197.35,197.81,197.24,197.79,129929.0,165.3438,165.7292,165.2516,165.7124,129929.0
2015-09-10 13:30:00,197.78,197.97,197.69,197.89,35685.0,165.704,165.8632,165.6286,165.7962,35685.0
2015-09-10 13:35:00,197.87,198.37,197.86,198.15,234602.0,165.7794,166.1983,165.771,166.014,234602.0
2015-09-10 13:40:00,198.16,198.21,197.93,198.01,43730.0,166.0224,166.0643,165.8297,165.8967,43730.0
2015-09-10 13:45:00,198.02,198.02,197.77,197.98,56336.0,165.9051,165.9051,165.6956,165.8716,56336.0
2015-09-10 13:50:00,198.0,198.12,197.77,197.78,44297.0,165.8883,165.9889,165.6956,165.704,44297.0
2015-09-10 13:55:00,197.76,197.94,197.72,197.92,19243.0,165.6873,165.8381,165.6538,165.8213,19243.0
2015-09-10 14:00:00,197.98,198.1,197.75,197.89,24130.0,165.8716,165.9721,165.6789,165.7962,24130.0
2015-09-10 14:05:00,197.91,197.98,197.79,197.79,52358.0,165.8129,165.8716,165.7124,165.7124,52358.0
2015-09-10 14:10:00,197.84,197.97,197.82,197.85,22925.0,165.7543,165.8632,165.7375,165.7627,22925.0
2015-09-10 14:15:00,197.87,197.87,197.52,197.63,82290.0,165.7794,165.7794,165.4862,165.5784,82290.0
2015-09-10 14:20:00,197.6,197.73,197.45,197.64,65877.0,165.5532,165.6621,165.4275,165.5867,65877.0
2015-09-10 14:25:00,197.64,197.7,197.55,197.64,16372.0,165.5867,165.637,165.5113,165.5867,16372.0
2015-09-10 14:30:00,197.64,197.85,197.63,197.63,21447.0,165.5867,165.7627,165.5784,165.5784,21447.0
2015-09-10 14:35:00,197.64,197.72,197.56,197.64,77658.0,165.5867,165.6538,165.5197,165.5867,77658.0
2015-09-10 14:40:00,197.63,197.82,197.62,197.67,11677.0,165.5784,165.7375,165.57,165.6119,11677.0
2015-09-10 14:45:00,197.67,197.7,197.46,197.47,52795.0,165.6119,165.637,165.4359,165.4443,52795.0
2015-09-10 14:50:00,197.48,197.6,197.38,197.47,92919.0,165.4527,165.5532,165.3689,165.4443,92919.0
2015-09-10 14:55:00,197.44,197.44,197.05,197.05,34406.0,165.4192,165.4192,165.0924,165.0924,34406.0
2015-09-10 15:00:00,197.01,197.11,196.74,196.83,119001.0,165.0589,165.1427,164.8327,164.9081,119001.0
2015-09-10 15:05:00,196.83,197.06,196.83,197.0,82047.0,164.9081,165.1008,164.9081,165.0505,82047.0
2015-09-10 15:10:00,197.02,197.09,196.88,197.07,48192.0,165.0673,165.1259,164.95,165.1092,48192.0
2015-09-10 15:15:00,197.06,197.36,196.88,196.94,33434.0,165.1008,165.3521,164.95,165.0003,33434.0
2015-09-10 15:20:00,196.93,197.1,196.63,196.72,105708.0,164.9919,165.1343,164.7405,164.8159,105708.0
2015-09-10 15:25:00,196.72,196.86,196.51,196.71,123061.0,164.8159,164.9332,164.64,164.8076,123061.0
2015-09-10 15:30:00,196.67,196.69,196.35,196.51,161421.0,164.774,164.7908,164.5059,164.64,161421.0
2015-09-10 15:35:00,196.57,196.69,196.34,196.55,67423.0,164.6903,164.7908,164.4976,164.6735,67423.0
2015-09-10 15:40:00,196.56,196.56,196.2,196.48,122535.0,164.6819,164.6819,164.3803,164.6149,122535.0
2015-09-10 15:45:00,196.44,196.64,196.22,196.59,114930.0,164.5813,164.7489,164.397,164.707,114930.0
2015-09-10 15:50:00,196.61,196.85,196.4,196.71,136809.0,164.7238,164.9249,164.5478,164.8076,136809.0
2015-09-10 15:55:00,196.71,197.04,196.7,196.99,223735.0,164.8076,165.084,164.7992,165.0421,223735.0
2015-09-11 09:30:00,196.44,196.49,196.07,196.09,74993.0,164.5813,164.6232,164.2714,164.2881,74993.0
2015-09-11 09:35:00,196.08,196.58,195.97,196.46,64121.0,164.2797,164.6986,164.1876,164.5981,64121.0
2015-09-11 09:40:00,196.44,196.62,196.3,196.55,51069.0,164.5813,164.7322,164.464,164.6735,51069.0
2015-09-11 09:45:00,196.48,196.53,196.16,196.18,23518.0,164.6149,164.6567,164.3468,164.3635,23518.0
2015-09-11 09:50:00,196.17,196.34,196.09,196.17,141449.0,164.3551,164.4976,164.2881,164.3551,141449.0
2015-09-11 09:55:00,196.15,196.27,195.82,195.82,84267.0,164.3384,164.4389,164.0619,164.0619,84267.0
2015-09-11 10:00:00,195.8,196.0,195.66,195.81,95876.0,164.0451,164.2127,163.9278,164.0535,95876.0
2015-09-11 10:05:00,195.79,196.05,195.67,195.98,58533.0,164.0368,164.2546,163.9362,164.1959,58533.0
2015-09-11 10:10:00,195.93,196.1,195.89,196.01,41076.0,164.1541,164.2965,164.1205,164.2211,41076.0
2015-09-11 10:15:00,195.94,196.22,195.89,196.21,9039.0,164.1624,164.397,164.1205,164.3886,9039.0
2015-09-11 10:20:00,196.24,196.33,196.23,196.23,39874.0,164.4138,164.4892,164.4054,164.4054,39874.0
2015-09-11 10:25:00,196.3,196.39,196.08,196.1,15107.0,164.464,164.5395,164.2797,164.2965,15107.0
2015-09-11 10:30:00,196.08,196.18,196.03,196.14,26338.0,164.2797,164.3635,164.2378,164.33,26338.0
2015-09-11 10:35:00,196.1,196.19,195.94,196.19,22808.0,164.2965,164.3719,164.1624,164.3719,22808.0
2015-09-11 10:40:00,196.21,196.34,196.09,196.27,50031.0,164.3886,164.4976,164.2881,164.4389,50031.0
2015-09-11 10:45:00,196.36,196.36,196.18,196.19,12794.0,164.5143,164.5143,164.3635,164.3719,12794.0
2015-09-11 10:50:00,196.18,196.18,195.9,195.93,26153.0,164.3635,164.3635,164.1289,164.1541,26153.0
2015-09-11 10:55:00,195.93,195.99,195.81,195.93,26151.0,164.1541,164.2043,164.0535,164.1541,26151.0
2015-09-11 11:00:00,195.93,196.09,195.83,196.01,95898.0,164.1541,164.2881,164.0703,164.2211,95898.0
2015-09-11 11:05:00,196.03,196.22,196.02,196.12,21268.0,164.2378,164.397,164.2295,164.3132,21268.0
2015-09-11 11:10:00,196.11,196.16,195.99,196.04,36041.0,164.3049,164.3468,164.2043,164.2462,36041.0
2015-09-11 11:15:00,196.05,196.12,195.87,196.12,24375.0,164.2546,164.3132,164.1038,164.3132,24375.0
2015-09-11 11:20:00,196.14,196.16,195.93,196.16,15522.0,164.33,164.3468,164.1541,164.3468,15522.0
2015-09-11 11:25:00,196.16,196.37,196.09,196.37,24153.0,164.3468,164.5227,164.2881,164.5227,24153.0
2015-09-11 11:30:00,196.35,196.43,196.11,196.13,61416.0,164.5059,164.573,164.3049,164.3216,61416.0
2015-09-11 11:35:00,196.11,196.57,196.11,196.57,40380.0,164.3049,164.6903,164.3049,164.6903,40380.0
2015-09-11 11:40:00,196.59,196.62,196.44,196.5,63819.0,164.707,164.7322,164.5813,164.6316,63819.0
2015-09-11 11:45:00,196.52,196.53,196.32,196.5,32453.0,164.6484,164.6567,164.4808,164.6316,32453.0
2015-09-11 11:50:00,196.43,196.92,196.43,196.81,80188.0,164.573,164.9835,164.573,164.8913,80188.0
2015-09-11 11:55:00,196.83,196.92,196.76,196.82,25005.0,164.9081,164.9835,164.8494,164.8997,25005.0
2015-09-11 12:00:00,196.8,197.27,196.77,197.16,141108.0,164.883,165.2767,164.8578,165.1846,141108.0
2015-09-11 12:05:00,197.18,197.25,197.05,197.06,56964.0,165.2013,165.26,165.0924,165.1008,56964.0
2015-09-11 12:10:00,197.07,197.32,197.07,197.32,22032.0,165.1092,165.3186,165.1092,165.3186,22032.0
2015-09-11 12:15:00,197.32,197.38,197.11,197.17,11708.0,165.3186,165.3689,165.1427,165.193,11708.0
2015-09-11 12:20:00,197.17,197.19,197.0,197.12,15387.0,165.193,165.2097,165.0505,165.1511,15387.0
2015-09-11 12:25:00,197.12,197.21,197.04,197.16,16209.0,165.1511,165.2265,165.084,165.1846,16209.0
2015-09-11 12:30:00,197.2,197.25,197.15,197.15,54156.0,165.2181,165.26,165.1762,165.1762,54156.0
2015-09-11 12:35:00,197.2,197.2,196.94,196.96,23208.0,165.2181,165.2181,165.0003,165.017,23208.0
2015-09-11 12:40:00,196.99,197.13,196.95,197.13,11338.0,165.0421,165.1594,165.0086,165.1594,11338.0
2015-09-11 12:45:00,197.14,197.35,197.09,197.35,37326.0,165.1678,165.3438,165.1259,165.3438,37326.0
2015-09-11 12:50:00,197.35,197.45,197.27,197.27,19500.0,165.3438,165.4275,165.2767,165.2767,19500.0
2015-09-11 12:55:00,197.3,197.34,197.2,197.29,8990.0,165.3019,165.3354,165.2181,165.2935,8990.0
2015-09-11 13:00:00,197.31,197.32,197.21,197.21,28973.0,165.3102,165.3186,165.2265,165.2265,28973.0
2015-09-11 13:05:00,197.22,197.25,197.06,197.07,16518.0,165.2348,165.26,165.1008,165.1092,16518.0
2015-09-11 13:10:00,197.09,197.14,196.99,196.99,9556.0,165.1259,165.1678,165.0421,165.0421,9556.0
2015-09-11 13:15:00,196.97,197.02,196.92,196.92,7852.0,165.0254,165.0673,164.9835,164.9835,7852.0
2015-09-11 13:20:00,196.92,196.92,196.71,196.71,108364.0,164.9835,164.9835,164.8076,164.8076,108364.0
2015-09-11 13:25:00,196.65,196.78,196.65,196.67,58817.0,164.7573,164.8662,164.7573,164.774,58817.0
2015-09-11 13:30:00,196.65,196.74,196.52,196.56,14934.0,164.7573,164.8327,164.6484,164.6819,14934.0
2015-09-11 13:35:00,196.53,196.64,196.44,196.64,41425.0,164.6567,164.7489,164.5813,164.7489,41425.0
2015-09-11 13:40:00,196.65,196.8,196.61,196.77,36941.0,164.7573,164.883,164.7238,164.8578,36941.0
2015-09-11 13:45:00,196.77,196.77,196.65,196.7,36675.0,164.8578,164.8578,164.7573,164.7992,36675.0
2015-09-11 13:50:00,196.67,196.81,196.65,196.81,10822.0,164.774,164.8913,164.7573,164.8913,10822.0
2015-09-11 13:55:00,196.84,196.87,196.76,196.76,9412.0,164.9165,164.9416,164.8494,164.8494,9412.0
2015-09-11 14:00:00,196.75,196.76,196.55,196.6,13571.0,164.8411,164.8494,164.6735,164.7154,13571.0
2015-09-11 14:05:00,196.6,196.68,196.49,196.68,9270.0,164.7154,164.7824,164.6232,164.7824,9270.0
2015-09-11 14:10:00,196.65,196.8,196.65,196.66,15143.0,164.7573,164.883,164.7573,164.7657,15143.0
2015-09-11 14:15:00,196.64,196.83,196.63,196.79,14794.0,164.7489,164.9081,164.7405,164.8746,14794.0
2015-09-11 14:20:00,196.82,197.06,196.82,197.04,125565.0,164.8997,165.1008,164.8997,165.084,125565.0
2015-09-11 14:25:00,197.05,197.05,196.93,196.97,24772.0,165.0924,165.0924,164.9919,165.0254,24772.0
2015-09-11 14:30:00,196.98,197.25,196.98,197.18,34631.0,165.0338,165.26,165.0338,165.2013,34631.0
2015-09-11 14:35:00,197.19,197.39,197.17,197.28,29937.0,165.2097,165.3773,165.193,165.2851,29937.0
2015-09-11 14:40:00,197.27,197.27,197.16,197.16,19413.0,165.2767,165.2767,165.1846,165.1846,19413.0
2015-09-11 14:45:00,197.2,197.33,197.16,197.2,25148.0,165.2181,165.327,165.1846,165.2181,25148.0
2015-09-11 14:50:00,197.22,197.26,197.04,197.14,15690.0,165.2348,165.2684,165.084,165.1678,15690.0
2015-09-11 14:55:00,197.15,197.22,197.1,197.22,13292.0,165.1762,165.2348,165.1343,165.2348,13292.0
2015-09-11 15:00:00,197.19,197.39,197.18,197.31,32823.0,165.2097,165.3773,165.2013,165.3102,32823.0
2015-09-11 15:05:00,197.28,197.55,197.25,197.36,54330.0,165.2851,165.5113,165.26,165.3521,54330.0
2015-09-11 15:10:00,197.39,197.5,197.35,197.46,29870.0,165.3773,165.4694,165.3438,165.4359,29870.0
2015-09-11 15:15:00,197.5,197.65,197.43,197.43,42837.0,165.4694,165.5951,165.4108,165.4108,42837.0
2015-09-11 15:20:00,197.43,197.47,197.25,197.29,28320.0,165.4108,165.4443,165.26,165.2935,28320.0
2015-09-11 15:25:00,197.3,197.45,197.28,197.37,24809.0,165.3019,165.4275,165.2851,165.3605,24809.0
2015-09-11 15:30:00,197.35,197.35,197.17,197.25,36245.0,165.3438,165.3438,165.193,165.26,36245.0
2015-09-11 15:35:00,197.24,197.48,197.24,197.48,47159.0,165.2516,165.4527,165.2516,165.4527,47159.0
2015-09-11 15:40:00,197.48,197.48,197.25,197.34,36131.0,165.4527,165.4527,165.26,165.3354,36131.0
2015-09-11 15:45:00,197.35,197.42,197.25,197.25,63882.0,165.3438,165.4024,165.26,165.26,63882.0
2015-09-11 15:50:00,197.25,197.54,197.25,197.44,21341.0,165.26,165.5029,165.26,165.4192,21341.0
2015-09-11 15:55:00,197.45,197.89,197.44,197.89,246867.0,165.4275,165.7962,165.4192,165.7962,246867.0
2015-09-14 09:30:00,198.06,198.15,197.7,197.78,47190.0,165.9386,166.014,165.637,165.704,47190.0
2015-09-14 09:35:00,197.7,197.7,197.14,197.32,101593.0,165.637,165.637,165.1678,165.3186,101593.0
2015-09-14 09:40:00,197.33,197.46,197.21,197.21,30319.0,165.327,165.4359,165.2265,165.2265,30319.0
2015-09-14 09:45:00,197.15,197.17,196.82,196.85,58564.0,165.1762,165.193,164.8997,164.9249,58564.0
2015-09-14 09:50:00,196.83,197.01,196.7,196.97,52347.0,164.9081,165.0589,164.7992,165.0254,52347.0
2015-09-14 09:55:00,197.01,197.03,196.88,197.0,23415.0,165.0589,165.0757,164.95,165.0505,23415.0
2015-09-14 10:00:00,196.97,197.22,196.92,197.15,40656.0,165.0254,165.2348,164.9835,165.1762,40656.0
2015-09-14 10:05:00,197.15,197.33,197.1,197.26,22283.0,165.1762,165.327,165.1343,165.2684,22283.0
2015-09-14 10:10:00,197.27,197.42,197.19,197.37,46419.0,165.2767,165.4024,165.2097,165.3605,46419.0
2015-09-14 10:15:00,197.35,197.53,197.35,197.36,22672.0,165.3438,165.4946,165.3438,165.3521,22672.0
2015-09-14 10:20:00,197.39,197.44,197.25,197.44,21224.0,165.3773,165.4192,165.26,165.4192,21224.0
2015-09-14 10:25:00,197.39,197.4,197.12,197.12,15632.0,165.3773,165.3857,165.1511,165.1511,15632.0
2015-09-14 10:30:00,197.21,197.34,197.16,197.31,18376.0,165.2265,165.3354,165.1846,165.3102,18376.0
2015-09-14 10:35:00,197.34,197.62,197.2,197.56,19494.0,165.3354,165.57,165.2181,165.5197,19494.0
2015-09-14 10:40:00,197.55,197.57,197.43,197.49,13360.0,165.5113,165.5281,165.4108,165.4611,13360.0
2015-09-14 10:45:00,197.54,197.68,197.4,197.57,6262.0,165.5029,165.6202,165.3857,165.5281,6262.0
2015-09-14 10:50:00,197.55,197.55,197.25,197.37,35785.0,165.5113,165.5113,165.26,165.3605,35785.0
2015-09-14 10:55:00,197.33,197.34,197.22,197.34,11335.0,165.327,165.3354,165.2348,165.3354,11335.0
2015-09-14 11:00:00,197.35,197.52,197.35,197.47,23241.0,165.3438,165.4862,165.3438,165.4443,23241.0
2015-09-14 11:05:00,197.47,197.55,197.34,197.35,13359.0,165.4443,165.5113,165.3354,165.3438,13359.0
2015-09-14 11:10:00,197.38,197.38,197.22,197.29,30064.0,165.3689,165.3689,165.2348,165.2935,30064.0
2015-09-14 11:15:00,197.28,197.31,197.11,197.21,26841.0,165.2851,165.3102,165.1427,165.2265,26841.0
2015-09-14 11:20:00,197.24,197.28,197.03,197.1,20295.0,165.2516,165.2851,165.0757,165.1343,20295.0
2015-09-14 11:25:00,197.1,197.16,196.96,197.01,35720.0,165.1343,165.1846,165.017,165.0589,35720.0
2015-09-14 11:30:00,196.97,197.02,196.84,196.85,33362.0,165.0254,165.0673,164.9165,164.9249,33362.0
2015-09-14 11:35:00,196.85,196.98,196.8,196.91,23851.0,164.9249,165.0338,164.883,164.9751,23851.0
2015-09-14 11:40:00,196.87,197.01,196.84,196.87,28245.0,164.9416,165.0589,164.9165,164.9416,28245.0
2015-09-14 11:45:00,196.82,196.86,196.66,196.84,31258.0,164.8997,164.9332,164.7657,164.9165,31258.0
2015-09-14 11:50:00,196.84,197.1,196.78,197.06,14872.0,164.9165,165.1343,164.8662,165.1008,14872.0
2015-09-14 11:55:00,197.04,197.08,196.98,196.98,11270.0,165.084,165.1175,165.0338,165.0338,11270.0
2015-09-14 12:00:00,196.99,197.03,196.87,196.92,17157.0,165.0421,165.0757,164.9416,164.9835,17157.0
2015-09-14 12:05:00,196.91,196.94,196.82,196.84,24131.0,164.9751,165.0003,164.8997,164.9165,24131.0
2015-09-14 12:10:00,196.84,196.85,196.56,196.72,29684.0,164.9165,164.9249,164.6819,164.8159,29684.0
2015-09-14 12:15:00,196.72,196.83,196.72,196.78,21177.0,164.8159,164.9081,164.8159,164.8662,21177.0
2015-09-14 12:20:00,196.79,196.9,196.7,196.9,25375.0,164.8746,164.9667,164.7992,164.9667,25375.0
2015-09-14 12:25:00,196.93,196.97,196.8,196.86,25282.0,164.9919,165.0254,164.883,164.9332,25282.0
2015-09-14 12:30:00,196.83,197.05,196.77,197.01,13376.0,164.9081,165.0924,164.8578,165.0589,13376.0
2015-09-14 12:35:00,197.02,197.06,196.9,196.91,21868.0,165.0673,165.1008,164.9667,164.9751,21868.0
2015-09-14 12:40:00,196.92,196.97,196.76,196.83,38214.0,164.9835,165.0254,164.8494,164.9081,38214.0
2015-09-14 12:45:00,196.76,196.83,196.74,196.78,8679.0,164.8494,164.9081,164.8327,164.8662,8679.0
2015-09-14 12:50:00,196.77,196.86,196.7,196.78,8497.0,164.8578,164.9332,164.7992,164.8662,8497.0
2015-09-14 12:55:00,196.8,196.93,196.74,196.8,28969.0,164.883,164.9919,164.8327,164.883,28969.0
2015-09-14 13:00:00,196.76,196.83,196.6,196.64,14878.0,164.8494,164.9081,164.7154,164.7489,14878.0
2015-09-14 13:05:00,196.64,196.72,196.63,196.72,33741.0,164.7489,164.8159,164.7405,164.8159,33741.0
2015-09-14 13:10:00,196.72,196.82,196.72,196.72,20787.0,164.8159,164.8997,164.8159,164.8159,20787.0
2015-09-14 13:15:00,196.7,196.86,196.7,196.86,7727.0,164.7992,164.9332,164.7992,164.9332,7727.0
2015-09-14 13:20:00,196.83,196.85,196.79,196.85,9696.0,164.9081,164.9249,164.8746,164.9249,9696.0
2015-09-14 13:25:00,196.76,196.77,196.73,196.77,5327.0,164.8494,164.8578,164.8243,164.8578,5327.0
2015-09-14 13:30:00,196.74,196.86,196.73,196.81,26143.0,164.8327,164.9332,164.8243,164.8913,26143.0
2015-09-14 13:35:00,196.79,196.99,196.79,196.97,15853.0,164.8746,165.0421,164.8746,165.0254,15853.0
2015-09-14 13:40:00,196.99,197.24,196.98,197.22,101110.0,165.0421,165.2516,165.0338,165.2348,101110.0
2015-09-14 13:45:00,197.24,197.3,197.19,197.28,80149.0,165.2516,165.3019,165.2097,165.2851,80149.0
2015-09-14 13:50:00,197.27,197.27,197.08,197.09,26548.0,165.2767,165.2767,165.1175,165.1259,26548.0
2015-09-14 13:55:00,197.09,197.34,197.07,197.34,16541.0,165.1259,165.3354,165.1092,165.3354,16541.0
2015-09-14 14:00:00,197.34,197.34,197.09,197.09,22213.0,165.3354,165.3354,165.1259,165.1259,22213.0
2015-09-14 14:05:00,197.11,197.17,196.96,197.01,29935.0,165.1427,165.193,165.017,165.0589,29935.0
2015-09-14 14:10:00,197.02,197.07,196.94,196.99,18712.0,165.0673,165.1092,165.0003,165.0421,18712.0
2015-09-14 14:15:00,196.99,197.07,196.98,197.03,16149.0,165.0421,165.1092,165.0338,165.0757,16149.0
2015-09-14 14:20:00,197.03,197.15,196.94,196.97,13390.0,165.0757,165.1762,165.0003,165.0254,13390.0
2015-09-14 14:25:00,196.97,197.03,196.83,196.91,27042.0,165.0254,165.0757,164.9081,164.9751,27042.0
2015-09-14 14:30:00,196.84,196.9,196.79,196.81,18012.0,164.9165,164.9667,164.8746,164.8913,18012.0
2015-09-14 14:35:00,196.81,196.94,196.81,196.94,7160.0,164.8913,165.0003,164.8913,165.0003,7160.0
2015-09-14 14:40:00,196.94,196.99,196.9,196.9,18157.0,165.0003,165.0421,164.9667,164.9667,18157.0
2015-09-14 14:45:00,196.91,197.06,196.9,196.9,21180.0,164.9751,165.1008,164.9667,164.9667,21180.0
2015-09-14 14:50:00,196.87,197.0,196.81,197.0,23991.0,164.9416,165.0505,164.8913,165.0505,23991.0
2015-09-14 14:55:00,197.02,197.2,196.98,196.99,30568.0,165.0673,165.2181,165.0338,165.0421,30568.0
2015-09-14 15:00:00,196.97,196.99,196.83,196.83,9790.0,165.0254,165.0421,164.9081,164.9081,9790.0
2015-09-14 15:05:00,196.82,196.84,196.73,196.83,7916.0,164.8997,164.9165,164.8243,164.9081,7916.0
2015-09-14 15:10:00,196.82,197.06,196.81,197.06,41736.0,164.8997,165.1008,164.8913,165.1008,41736.0
2015-09-14 15:15:00,197.07,197.18,197.01,197.06,47129.0,165.1092,165.2013,165.0589,165.1008,47129.0
2015-09-14 15:20:00,197.03,197.12,196.93,196.99,8059.0,165.0757,165.1511,164.9919,165.0421,8059.0
2015-09-14 15:25:00,196.98,196.99,196.87,196.96,18726.0,165.0338,165.0421,164.9416,165.017,18726.0
2015-09-14 15:30:00,197.01,197.02,196.85,196.93,8021.0,165.0589,165.0673,164.9249,164.9919,8021.0
2015-09-14 15:35:00,196.86,196.88,196.72,196.77,31851.0,164.9332,164.95,164.8159,164.8578,31851.0
2015-09-14 15:40:00,196.77,196.86,196.7,196.86,26362.0,164.8578,164.9332,164.7992,164.9332,26362.0
2015-09-14 15:45:00,196.87,196.95,196.81,196.83,44065.0,164.9416,165.0086,164.8913,164.9081,44065.0
2015-09-14 15:50:00,196.83,197.02,196.83,196.84,63250.0,164.9081,165.0673,164.9081,164.9165,63250.0
2015-09-14 15:55:00,196.88,197.21,196.83,197.13,218396.0,164.95,165.2265,164.9081,165.1594,218396.0
2015-09-15 09:30:00,197.83,197.9,197.43,197.57,57834.0,165.7459,165.8046,165.4108,165.5281,57834.0
2015-09-15 09:35:00,197.57,197.64,197.42,197.54,61784.0,165.5281,165.5867,165.4024,165.5029,61784.0
2015-09-15 09:40:00,197.45,197.47,197.32,197.4,36717.0,165.4275,165.4443,165.3186,165.3857,36717.0
2015-09-15 09:45:00,197.45,197.45,197.23,197.32,46429.0,165.4275,165.4275,165.2432,165.3186,46429.0
2015-09-15 09:50:00,197.38,197.64,197.38,197.61,30456.0,165.3689,165.5867,165.3689,165.5616,30456.0
2015-09-15 09:55:00,197.7,197.74,197.6,197.63,52524.0,165.637,165.6705,165.5532,165.5784,52524.0
2015-09-15 10:00:00,197.63,197.74,197.56,197.59,15811.0,165.5784,165.6705,165.5197,165.5448,15811.0
2015-09-15 10:05:00,197.54,197.64,197.48,197.5,8376.0,165.5029,165.5867,165.4527,165.4694,8376.0
2015-09-15 10:10:00,197.53,197.65,197.52,197.59,45985.0,165.4946,165.5951,165.4862,165.5448,45985.0
2015-09-15 10:15:00,197.63,197.82,197.6,197.77,15128.0,165.5784,165.7375,165.5532,165.6956,15128.0
2015-09-15 10:20:00,197.79,198.24,197.75,198.07,89019.0,165.7124,166.0894,165.6789,165.947,89019.0
2015-09-15 10:25:00,198.07,198.1,197.94,197.97,25693.0,165.947,165.9721,165.8381,165.8632,25693.0
2015-09-15 10:30:00,198.01,198.48,198.01,198.37,99897.0,165.8967,166.2905,165.8967,166.1983,99897.0
2015-09-15 10:35:00,198.37,198.48,198.26,198.28,31085.0,166.1983,166.2905,166.1062,166.1229,31085.0
2015-09-15 10:40:00,198.33,198.65,198.33,198.65,279338.0,166.1648,166.4329,166.1648,166.4329,279338.0
2015-09-15 10:45:00,198.69,198.96,198.68,198.7,42247.0,166.4664,166.6927,166.4581,166.4748,42247.0
2015-09-15 10:50:00,198.72,198.76,198.6,198.67,25545.0,166.4916,166.5251,166.391,166.4497,25545.0
2015-09-15 10:55:00,198.7,198.82,198.67,198.78,43663.0,166.4748,166.5754,166.4497,166.5418,43663.0
2015-09-15 11:00:00,198.82,198.87,198.65,198.85,72927.0,166.5754,166.6172,166.4329,166.6005,72927.0
2015-09-15 11:05:00,198.83,198.85,198.65,198.72,20841.0,166.5837,166.6005,166.4329,166.4916,20841.0
2015-09-15 11:10:00,198.71,198.83,198.67,198.8,33820.0,166.4832,166.5837,166.4497,166.5586,33820.0
2015-09-15 11:15:00,198.8,198.85,198.62,198.62,20172.0,166.5586,166.6005,166.4078,166.4078,20172.0
2015-09-15 11:20:00,198.62,198.7,198.57,198.63,28831.0,166.4078,166.4748,166.3659,166.4162,28831.0
2015-09-15 11:25:00,198.63,198.73,198.61,198.68,43712.0,166.4162,166.5,166.3994,166.4581,43712.0
2015-09-15 11:30:00,198.71,198.8,198.48,198.48,43352.0,166.4832,166.5586,166.2905,166.2905,43352.0
2015-09-15 11:35:00,198.52,198.66,198.51,198.54,34567.0,166.324,166.4413,166.3156,166.3408,34567.0
2015-09-15 11:40:00,198.57,198.71,198.53,198.7,23315.0,166.3659,166.4832,166.3324,166.4748,23315.0
2015-09-15 11:45:00,198.7,198.79,198.65,198.74,13240.0,166.4748,166.5502,166.4329,166.5083,13240.0
2015-09-15 11:50:00,198.77,198.84,198.65,198.65,28900.0,166.5335,166.5921,166.4329,166.4329,28900.0
2015-09-15 11:55:00,198.64,198.75,198.64,198.74,49408.0,166.4245,166.5167,166.4245,166.5083,49408.0
2015-09-15 12:00:00,198.71,198.85,198.69,198.71,40822.0,166.4832,166.6005,166.4664,166.4832,40822.0
2015-09-15 12:05:00,198.69,198.84,198.62,198.83,30732.0,166.4664,166.5921,166.4078,166.5837,30732.0
2015-09-15 12:10:00,198.81,198.97,198.8,198.93,93481.0,166.567,166.701,166.5586,166.6675,93481.0
2015-09-15 12:15:00,198.92,199.06,198.92,198.95,119560.0,166.6591,166.7764,166.6591,166.6843,119560.0
2015-09-15 12:20:00,198.96,199.04,198.85,198.89,24076.0,166.6927,166.7597,166.6005,166.634,24076.0
2015-09-15 12:25:00,198.9,198.95,198.83,198.95,17355.0,166.6424,166.6843,166.5837,166.6843,17355.0
2015-09-15 12:30:00,198.93,199.01,198.89,199.01,17155.0,166.6675,166.7345,166.634,166.7345,17155.0
2015-09-15 12:35:00,198.99,199.03,198.93,199.03,17543.0,166.7178,166.7513,166.6675,166.7513,17543.0
2015-09-15 12:40:00,199.05,199.07,198.91,198.92,14950.0,166.7681,166.7848,166.6508,166.6591,14950.0
2015-09-15 12:45:00,198.92,198.95,198.86,198.92,23909.0,166.6591,166.6843,166.6089,166.6591,23909.0
2015-09-15 12:50:00,198.92,198.98,198.86,198.87,16407.0,166.6591,166.7094,166.6089,166.6172,16407.0
2015-09-15 12:55:00,198.9,198.93,198.81,198.84,41569.0,166.6424,166.6675,166.567,166.5921,41569.0
2015-09-15 13:00:00,198.86,198.89,198.78,198.87,28034.0,166.6089,166.634,166.5418,166.6172,28034.0
2015-09-15 13:05:00,198.88,198.93,198.86,198.86,20825.0,166.6256,166.6675,166.6089,166.6089,20825.0
2015-09-15 13:10:00,198.87,199.03,198.78,199.03,39646.0,166.6172,166.7513,166.5418,166.7513,39646.0
2015-09-15 13:15:00,199.0,199.23,198.99,199.15,39546.0,166.7262,166.9189,166.7178,166.8518,39546.0
2015-09-15 13:20:00,199.16,199.24,199.15,199.17,23501.0,166.8602,166.9272,166.8518,166.8686,23501.0
2015-09-15 13:25:00,199.18,199.45,199.17,199.38,27321.0,166.877,167.1032,166.8686,167.0445,27321.0
2015-09-15 13:30:00,199.39,199.72,199.39,199.5,199253.0,167.0529,167.3294,167.0529,167.1451,199253.0
2015-09-15 13:35:00,199.51,199.55,199.45,199.55,19320.0,167.1535,167.187,167.1032,167.187,19320.0
2015-09-15 13:40:00,199.55,199.7,199.54,199.64,188337.0,167.187,167.3126,167.1786,167.2624,188337.0
2015-09-15 13:45:00,199.65,199.68,199.56,199.56,16745.0,167.2707,167.2959,167.1953,167.1953,16745.0
2015-09-15 13:50:00,199.56,199.56,199.44,199.44,28584.0,167.1953,167.1953,167.0948,167.0948,28584.0
2015-09-15 13:55:00,199.43,199.43,199.34,199.42,92599.0,167.0864,167.0864,167.011,167.078,92599.0
2015-09-15 14:00:00,199.42,199.45,199.37,199.44,15176.0,167.078,167.1032,167.0362,167.0948,15176.0
2015-09-15 14:05:00,199.45,199.59,199.43,199.59,17782.0,167.1032,167.2205,167.0864,167.2205,17782.0
2015-09-15 14:10:00,199.59,199.82,199.58,199.63,93128.0,167.2205,167.4132,167.2121,167.254,93128.0
2015-09-15 14:15:00,199.64,199.68,199.55,199.64,40452.0,167.2624,167.2959,167.187,167.2624,40452.0
2015-09-15 14:20:00,199.61,199.62,199.43,199.52,79841.0,167.2372,167.2456,167.0864,167.1618,79841.0
2015-09-15 14:25:00,199.49,199.62,199.45,199.62,20640.0,167.1367,167.2456,167.1032,167.2456,20640.0
2015-09-15 14:30:00,199.64,199.68,199.54,199.65,28085.0,167.2624,167.2959,167.1786,167.2707,28085.0
2015-09-15 14:35:00,199.64,199.76,199.64,199.69,38381.0,167.2624,167.3629,167.2624,167.3043,38381.0
2015-09-15 14:40:00,199.7,199.83,199.67,199.67,11784.0,167.3126,167.4216,167.2875,167.2875,11784.0
2015-09-15 14:45:00,199.67,200.0,199.67,199.87,107117.0,167.2875,167.564,167.2875,167.4551,107117.0
2015-09-15 14:50:00,199.91,199.99,199.7,199.81,92751.0,167.4886,167.5556,167.3126,167.4048,92751.0
2015-09-15 14:55:00,199.84,199.97,199.83,199.92,46121.0,167.4299,167.5388,167.4216,167.497,46121.0
2015-09-15 15:00:00,199.98,200.1,199.9,199.98,78660.0,167.5472,167.6478,167.4802,167.5472,78660.0
2015-09-15 15:05:00,199.99,200.07,199.98,200.06,28395.0,167.5556,167.6226,167.5472,167.6143,28395.0
2015-09-15 15:10:00,200.08,200.14,200.04,200.09,25121.0,167.631,167.6813,167.5975,167.6394,25121.0
2015-09-15 15:15:00,200.11,200.15,199.98,200.01,149252.0,167.6561,167.6897,167.5472,167.5724,149252.0
2015-09-15 15:20:00,200.03,200.03,199.89,199.93,38283.0,167.5891,167.5891,167.4718,167.5053,38283.0
2015-09-15 15:25:00,199.95,200.08,199.92,200.01,17173.0,167.5221,167.631,167.497,167.5724,17173.0
2015-09-15 15:30:00,200.01,200.1,199.95,200.03,44508.0,167.5724,167.6478,167.5221,167.5891,44508.0
2015-09-15 15:35:00,200.02,200.05,199.73,199.75,34902.0,167.5807,167.6059,167.3378,167.3545,34902.0
2015-09-15 15:40:00,199.74,200.0,199.7,199.95,117980.0,167.3462,167.564,167.3126,167.5221,117980.0
2015-09-15 15:45:00,199.96,199.96,199.61,199.73,213620.0,167.5305,167.5305,167.2372,167.3378,213620.0
2015-09-15 15:50:00,199.74,199.83,199.64,199.65,71741.0,167.3462,167.4216,167.2624,167.2707,71741.0
2015-09-15 15:55:00,199.65,199.84,199.59,199.62,155206.0,167.2707,167.4299,167.2205,167.2456,155206.0
2015-09-16 09:30:00,199.92,200.29,199.76,200.17,52558.0,167.497,167.807,167.3629,167.7064,52558.0
2015-09-16 09:35:00,200.16,200.2,199.88,200.13,57284.0,167.698,167.7315,167.4634,167.6729,57284.0
2015-09-16 09:40:00,200.13,200.21,199.83,199.83,42605.0,167.6729,167.7399,167.4216,167.4216,42605.0
2015-09-16 09:45:00,199.88,200.01,199.67,199.67,30872.0,167.4634,167.5724,167.2875,167.2875,30872.0
2015-09-16 09:50:00,199.72,199.91,199.67,199.9,42730.0,167.3294,167.4886,167.2875,167.4802,42730.0
2015-09-16 09:55:00,199.86,199.88,199.78,199.82,31744.0,167.4467,167.4634,167.3797,167.4132,31744.0
2015-09-16 10:00:00,199.85,199.87,199.6,199.61,44528.0,167.4383,167.4551,167.2289,167.2372,44528.0
2015-09-16 10:05:00,199.66,200.02,199.66,199.98,28101.0,167.2791,167.5807,167.2791,167.5472,28101.0
2015-09-16 10:10:00,199.99,200.18,199.97,200.13,17525.0,167.5556,167.7148,167.5388,167.6729,17525.0
2015-09-16 10:15:00,200.15,200.2,200.09,200.11,60589.0,167.6897,167.7315,167.6394,167.6561,60589.0
2015-09-16 10:20:00,200.14,200.23,200.01,200.04,55628.0,167.6813,167.7567,167.5724,167.5975,55628.0
2015-09-16 10:25:00,200.04,200.11,199.99,200.06,30758.0,167.5975,167.6561,167.5556,167.6143,30758.0
2015-09-16 10:30:00,200.05,200.19,200.0,200.08,40466.0,167.6059,167.7232,167.564,167.631,40466.0
2015-09-16 10:35:00,200.07,200.08,199.85,199.99,59409.0,167.6226,167.631,167.4383,167.5556,59409.0
2015-09-16 10:40:00,199.99,199.99,199.8,199.82,20056.0,167.5556,167.5556,167.3964,167.4132,20056.0
2015-09-16 10:45:00,199.81,199.96,199.75,199.83,51007.0,167.4048,167.5305,167.3545,167.4216,51007.0
2015-09-16 10:50:00,199.82,199.87,199.75,199.83,25518.0,167.4132,167.4551,167.3545,167.4216,25518.0
2015-09-16 10:55:00,199.85,200.05,199.85,199.99,45047.0,167.4383,167.6059,167.4383,167.5556,45047.0
2015-09-16 11:00:00,199.99,200.15,199.9,200.14,268939.0,167.5556,167.6897,167.4802,167.6813,268939.0
2015-09-16 11:05:00,200.12,200.47,200.12,200.44,203078.0,167.6645,167.9578,167.6645,167.9326,203078.0
2015-09-16 11:10:00,200.47,200.71,200.47,200.7,159106.0,167.9578,168.1588,167.9578,168.1505,159106.0
2015-09-16 11:15:00,200.69,200.7,200.59,200.59,62196.0,168.1421,168.1505,168.0583,168.0583,62196.0
2015-09-16 11:20:00,200.58,200.86,200.56,200.79,134797.0,168.0499,168.2845,168.0332,168.2259,134797.0
2015-09-16 11:25:00,200.79,200.93,200.77,200.85,57956.0,168.2259,168.3432,168.2091,168.2761,57956.0
2015-09-16 11:30:00,200.88,200.89,200.69,200.74,43411.0,168.3013,168.3096,168.1421,168.184,43411.0
2015-09-16 11:35:00,200.72,200.81,200.69,200.71,47935.0,168.1672,168.2426,168.1421,168.1588,47935.0
2015-09-16 11:40:00,200.68,200.72,200.64,200.67,58983.0,168.1337,168.1672,168.1002,168.1253,58983.0
2015-09-16 11:45:00,200.66,200.71,200.64,200.66,38006.0,168.1169,168.1588,168.1002,168.1169,38006.0
2015-09-16 11:50:00,200.64,200.75,200.6,200.75,113935.0,168.1002,168.1923,168.0667,168.1923,113935.0
2015-09-16 11:55:00,200.75,200.86,200.75,200.85,40282.0,168.1923,168.2845,168.1923,168.2761,40282.0
2015-09-16 12:00:00,200.85,200.98,200.83,200.83,56396.0,168.2761,168.385,168.2594,168.2594,56396.0
2015-09-16 12:05:00,200.83,200.85,200.71,200.75,38488.0,168.2594,168.2761,168.1588,168.1923,38488.0
2015-09-16 12:10:00,200.75,200.82,200.74,200.8,39294.0,168.1923,168.251,168.184,168.2342,39294.0
2015-09-16 12:15:00,200.81,200.98,200.8,200.96,33540.0,168.2426,168.385,168.2342,168.3683,33540.0
2015-09-16 12:20:00,200.95,201.08,200.92,200.99,53587.0,168.3599,168.4688,168.3348,168.3934,53587.0
2015-09-16 12:25:00,201.0,201.06,200.98,201.06,40431.0,168.4018,168.4521,168.385,168.4521,40431.0
2015-09-16 12:30:00,201.06,201.16,200.93,201.14,62360.0,168.4521,168.5359,168.3432,168.5191,62360.0
2015-09-16 12:35:00,201.13,201.24,201.06,201.23,32598.0,168.5107,168.6029,168.4521,168.5945,32598.0
2015-09-16 12:40:00,201.24,201.24,201.11,201.12,39668.0,168.6029,168.6029,168.494,168.5023,39668.0
2015-09-16 12:45:00,201.14,201.19,201.04,201.09,32439.0,168.5191,168.561,168.4353,168.4772,32439.0
2015-09-16 12:50:00,201.09,201.15,201.05,201.11,35168.0,168.4772,168.5275,168.4437,168.494,35168.0
2015-09-16 12:55:00,201.13,201.28,201.13,201.25,32698.0,168.5107,168.6364,168.5107,168.6113,32698.0
2015-09-16 13:00:00,201.22,201.22,200.99,201.03,26457.0,168.5861,168.5861,168.3934,168.4269,26457.0
2015-09-16 13:05:00,201.05,201.08,200.99,201.06,18393.0,168.4437,168.4688,168.3934,168.4521,18393.0
2015-09-16 13:10:00,201.06,201.08,201.03,201.05,17322.0,168.4521,168.4688,168.4269,168.4437,17322.0
2015-09-16 13:15:00,201.05,201.07,200.97,200.97,14810.0,168.4437,168.4605,168.3767,168.3767,14810.0
2015-09-16 13:20:00,200.98,200.98,200.8,200.87,18798.0,168.385,168.385,168.2342,168.2929,18798.0
2015-09-16 13:25:00,200.88,200.91,200.75,200.78,30058.0,168.3013,168.3264,168.1923,168.2175,30058.0
2015-09-16 13:30:00,200.77,200.87,200.73,200.81,22910.0,168.2091,168.2929,168.1756,168.2426,22910.0
2015-09-16 13:35:00,200.81,200.89,200.76,200.78,12384.0,168.2426,168.3096,168.2007,168.2175,12384.0
2015-09-16 13:40:00,200.77,200.86,200.75,200.83,13621.0,168.2091,168.2845,168.1923,168.2594,13621.0
2015-09-16 13:45:00,200.82,200.9,200.79,200.86,13540.0,168.251,168.318,168.2259,168.2845,13540.0
2015-09-16 13:50:00,200.89,201.03,200.89,200.98,18511.0,168.3096,168.4269,168.3096,168.385,18511.0
2015-09-16 13:55:00,200.98,201.05,200.95,201.04,17311.0,168.385,168.4437,168.3599,168.4353,17311.0
2015-09-16 14:00:00,201.04,201.04,200.86,201.0,8604.0,168.4353,168.4353,168.2845,168.4018,8604.0
2015-09-16 14:05:00,200.99,200.99,200.85,200.95,29565.0,168.3934,168.3934,168.2761,168.3599,29565.0
2015-09-16 14:10:00,200.95,200.98,200.68,200.72,83830.0,168.3599,168.385,168.1337,168.1672,83830.0
2015-09-16 14:15:00,200.7,200.71,200.57,200.66,29355.0,168.1505,168.1588,168.0415,168.1169,29355.0
2015-09-16 14:20:00,200.67,200.68,200.39,200.48,63386.0,168.1253,168.1337,167.8907,167.9661,63386.0
2015-09-16 14:25:00,200.5,200.58,200.42,200.56,29675.0,167.9829,168.0499,167.9159,168.0332,29675.0
2015-09-16 14:30:00,200.55,200.63,200.47,200.61,24504.0,168.0248,168.0918,167.9578,168.0751,24504.0
2015-09-16 14:35:00,200.6,200.63,200.46,200.5,37715.0,168.0667,168.0918,167.9494,167.9829,37715.0
2015-09-16 14:40:00,200.49,200.7,200.44,200.7,53918.0,167.9745,168.1505,167.9326,168.1505,53918.0
2015-09-16 14:45:00,200.73,200.9,200.7,200.9,80651.0,168.1756,168.318,168.1505,168.318,80651.0
2015-09-16 14:50:00,200.89,200.91,200.83,200.85,29823.0,168.3096,168.3264,168.2594,168.2761,29823.0
2015-09-16 14:55:00,200.87,201.24,200.79,201.15,106651.0,168.2929,168.6029,168.2259,168.5275,106651.0
2015-09-16 15:00:00,201.17,201.28,201.02,201.15,53140.0,168.5442,168.6364,168.4186,168.5275,53140.0
2015-09-16 15:05:00,201.16,201.25,201.1,201.1,47661.0,168.5359,168.6113,168.4856,168.4856,47661.0
2015-09-16 15:10:00,201.12,201.32,201.06,201.17,58010.0,168.5023,168.6699,168.4521,168.5442,58010.0
2015-09-16 15:15:00,201.18,201.3,201.07,201.24,98209.0,168.5526,168.6531,168.4605,168.6029,98209.0
2015-09-16 15:20:00,201.27,201.47,201.14,201.39,152027.0,168.628,168.7956,168.5191,168.7286,152027.0
2015-09-16 15:25:00,201.41,201.44,201.22,201.42,67602.0,168.7453,168.7704,168.5861,168.7537,67602.0
2015-09-16 15:30:00,201.42,201.54,201.39,201.48,106610.0,168.7537,168.8542,168.7286,168.804,106610.0
2015-09-16 15:35:00,201.49,201.53,201.35,201.48,54783.0,168.8123,168.8458,168.695,168.804,54783.0
2015-09-16 15:40:00,201.5,201.59,201.37,201.44,114808.0,168.8207,168.8961,168.7118,168.7704,114808.0
2015-09-16 15:45:00,201.43,201.45,201.29,201.37,119665.0,168.7621,168.7788,168.6448,168.7118,119665.0
2015-09-16 15:50:00,201.39,201.55,201.31,201.45,219399.0,168.7286,168.8626,168.6615,168.7788,219399.0
2015-09-16 15:55:00,201.44,201.57,201.27,201.38,232430.0,168.7704,168.8794,168.628,168.7202,232430.0
2015-09-17 09:30:00,201.15,201.29,201.07,201.25,38659.0,168.5275,168.6448,168.4605,168.6113,38659.0
2015-09-17 09:35:00,201.21,201.24,201.0,201.09,44427.0,168.5777,168.6029,168.4018,168.4772,44427.0
2015-09-17 09:40:00,201.08,201.25,200.98,201.24,39785.0,168.4688,168.6113,168.385,168.6029,39785.0
2015-09-17 09:45:00,201.24,201.4,201.13,201.39,38541.0,168.6029,168.7369,168.5107,168.7286,38541.0
2015-09-17 09:50:00,201.41,201.46,201.22,201.27,67116.0,168.7453,168.7872,168.5861,168.628,67116.0
2015-09-17 09:55:00,201.28,201.37,201.15,201.31,23354.0,168.6364,168.7118,168.5275,168.6615,23354.0
2015-09-17 10:00:00,201.29,201.57,201.21,201.51,64464.0,168.6448,168.8794,168.5777,168.8291,64464.0
2015-09-17 10:05:00,201.52,201.52,201.37,201.37,19374.0,168.8375,168.8375,168.7118,168.7118,19374.0
2015-09-17 10:10:00,201.34,201.48,201.25,201.35,22530.0,168.6867,168.804,168.6113,168.695,22530.0
2015-09-17 10:15:00,201.34,201.49,201.34,201.48,19832.0,168.6867,168.8123,168.6867,168.804,19832.0
2015-09-17 10:20:00,201.43,201.51,201.36,201.4,21251.0,168.7621,168.8291,168.7034,168.7369,21251.0
2015-09-17 10:25:00,201.42,201.46,201.31,201.34,30921.0,168.7537,168.7872,168.6615,168.6867,30921.0
2015-09-17 10:30:00,201.34,201.35,201.16,201.27,28093.0,168.6867,168.695,168.5359,168.628,28093.0
2015-09-17 10:35:00,201.26,201.3,201.2,201.24,18351.0,168.6196,168.6531,168.5694,168.6029,18351.0
2015-09-17 10:40:00,201.25,201.47,201.21,201.44,19264.0,168.6113,168.7956,168.5777,168.7704,19264.0
2015-09-17 10:45:00,201.47,201.53,201.38,201.52,15176.0,168.7956,168.8458,168.7202,168.8375,15176.0
2015-09-17 10:50:00,201.53,201.55,201.41,201.54,24668.0,168.8458,168.8626,168.7453,168.8542,24668.0
2015-09-17 10:55:00,201.49,201.5,201.43,201.48,42182.0,168.8123,168.8207,168.7621,168.804,42182.0
2015-09-17 11:00:00,201.49,201.54,201.42,201.44,31484.0,168.8123,168.8542,168.7537,168.7704,31484.0
2015-09-17 11:05:00,201.45,201.63,201.45,201.61,18442.0,168.7788,168.9296,168.7788,168.9129,18442.0
2015-09-17 11:10:00,201.57,201.67,201.52,201.6,72102.0,168.8794,168.9631,168.8375,168.9045,72102.0
2015-09-17 11:15:00,201.6,201.71,201.56,201.57,35574.0,168.9045,168.9967,168.871,168.8794,35574.0
2015-09-17 11:20:00,201.58,201.7,201.56,201.61,96562.0,168.8877,168.9883,168.871,168.9129,96562.0
2015-09-17 11:25:00,201.61,201.67,201.49,201.56,73827.0,168.9129,168.9631,168.8123,168.871,73827.0
2015-09-17 11:30:00,201.59,201.63,201.51,201.61,51481.0,168.8961,168.9296,168.8291,168.9129,51481.0
2015-09-17 11:35:00,201.54,201.61,201.43,201.55,31818.0,168.8542,168.9129,168.7621,168.8626,31818.0
2015-09-17 11:40:00,201.55,201.64,201.52,201.53,22500.0,168.8626,168.938,168.8375,168.8458,22500.0
2015-09-17 11:45:00,201.51,201.62,201.5,201.53,28073.0,168.8291,168.9213,168.8207,168.8458,28073.0
2015-09-17 11:50:00,201.53,201.59,201.49,201.51,93131.0,168.8458,168.8961,168.8123,168.8291,93131.0
2015-09-17 11:55:00,201.49,201.56,201.45,201.49,12672.0,168.8123,168.871,168.7788,168.8123,12672.0
2015-09-17 12:00:00,201.52,201.54,201.41,201.41,18436.0,168.8375,168.8542,168.7453,168.7453,18436.0
2015-09-17 12:05:00,201.4,201.55,201.38,201.48,83025.0,168.7369,168.8626,168.7202,168.804,83025.0
2015-09-17 12:10:00,201.48,201.58,201.48,201.56,19271.0,168.804,168.8877,168.804,168.871,19271.0
2015-09-17 12:15:00,201.57,201.79,201.56,201.64,55422.0,168.8794,169.0637,168.871,168.938,55422.0
2015-09-17 12:20:00,201.67,201.71,201.61,201.68,18431.0,168.9631,168.9967,168.9129,168.9715,18431.0
2015-09-17 12:25:00,201.66,201.76,201.64,201.75,17624.0,168.9548,169.0385,168.938,169.0302,17624.0
2015-09-17 12:30:00,201.74,201.85,201.64,201.69,33576.0,169.0218,169.114,168.938,168.9799,33576.0
2015-09-17 12:35:00,201.69,201.72,201.59,201.6,45250.0,168.9799,169.005,168.8961,168.9045,45250.0
2015-09-17 12:40:00,201.58,201.6,201.51,201.59,54137.0,168.8877,168.9045,168.8291,168.8961,54137.0
2015-09-17 12:45:00,201.57,201.67,201.53,201.66,64887.0,168.8794,168.9631,168.8458,168.9548,64887.0
2015-09-17 12:50:00,201.66,201.74,201.65,201.71,30137.0,168.9548,169.0218,168.9464,168.9967,30137.0
2015-09-17 12:55:00,201.71,201.95,201.71,201.84,24663.0,168.9967,169.1977,168.9967,169.1056,24663.0
2015-09-17 13:00:00,201.8,201.87,201.79,201.82,21504.0,169.0721,169.1307,169.0637,169.0888,21504.0
2015-09-17 13:05:00,201.8,201.85,201.74,201.74,35351.0,169.0721,169.114,169.0218,169.0218,35351.0
2015-09-17 13:10:00,201.72,201.81,201.68,201.81,30157.0,169.005,169.0804,168.9715,169.0804,30157.0
2015-09-17 13:15:00,201.82,202.08,201.8,202.08,164522.0,169.0888,169.3066,169.0721,169.3066,164522.0
2015-09-17 13:20:00,202.08,202.22,202.0,202.02,50268.0,169.3066,169.4239,169.2396,169.2564,50268.0
2015-09-17 13:25:00,202.02,202.29,202.01,202.07,84245.0,169.2564,169.4826,169.248,169.2983,84245.0
2015-09-17 13:30:00,202.11,202.25,202.05,202.25,77913.0,169.3318,169.4491,169.2815,169.4491,77913.0
2015-09-17 13:35:00,202.22,202.22,201.97,201.97,48217.0,169.4239,169.4239,169.2145,169.2145,48217.0
2015-09-17 13:40:00,201.97,202.07,201.89,201.92,19661.0,169.2145,169.2983,169.1475,169.1726,19661.0
2015-09-17 13:45:00,201.95,202.03,201.89,201.99,33360.0,169.1977,169.2648,169.1475,169.2312,33360.0
2015-09-17 13:50:00,201.96,202.13,201.89,202.13,60086.0,169.2061,169.3485,169.1475,169.3485,60086.0
2015-09-17 13:55:00,202.11,202.13,201.9,201.94,32538.0,169.3318,169.3485,169.1558,169.1894,32538.0
2015-09-17 14:00:00,202.02,202.83,200.55,200.87,412913.0,169.2564,169.935,168.0248,168.2929,412913.0
2015-09-17 14:05:00,200.92,201.64,200.86,201.62,415285.0,168.3348,168.938,168.2845,168.9213,415285.0
2015-09-17 14:10:00,201.64,202.44,201.64,201.93,250309.0,168.938,169.6083,168.938,169.181,250309.0
2015-09-17 14:15:00,201.96,202.67,201.8,202.22,149967.0,169.2061,169.801,169.0721,169.4239,149967.0
2015-09-17 14:20:00,202.25,202.42,201.91,202.14,181896.0,169.4491,169.5915,169.1642,169.3569,181896.0
2015-09-17 14:25:00,202.2,202.35,201.74,201.77,47438.0,169.4072,169.5329,169.0218,169.0469,47438.0
2015-09-17 14:30:00,201.79,202.42,201.75,202.35,92544.0,169.0637,169.5915,169.0302,169.5329,92544.0
2015-09-17 14:35:00,202.37,202.48,202.03,202.17,284981.0,169.5496,169.6418,169.2648,169.3821,284981.0
2015-09-17 14:40:00,202.14,203.12,202.14,203.06,111408.0,169.3569,170.178,169.3569,170.1277,111408.0
2015-09-17 14:45:00,203.04,204.05,202.97,203.72,557620.0,170.111,170.9572,170.0523,170.6807,557620.0
2015-09-17 14:50:00,203.77,203.79,203.51,203.69,90529.0,170.7226,170.7393,170.5047,170.6555,90529.0
2015-09-17 14:55:00,203.69,203.69,203.18,203.4,132100.0,170.6555,170.6555,170.2283,170.4126,132100.0
2015-09-17 15:00:00,203.42,203.65,203.09,203.2,116390.0,170.4293,170.622,170.1528,170.245,116390.0
2015-09-17 15:05:00,203.22,203.24,202.46,202.55,206759.0,170.2618,170.2785,169.625,169.7004,206759.0
2015-09-17 15:10:00,202.51,202.8,201.81,201.92,147993.0,169.6669,169.9099,169.0804,169.1726,147993.0
2015-09-17 15:15:00,201.95,202.19,201.67,201.93,295389.0,169.1977,169.3988,168.9631,169.181,295389.0
2015-09-17 15:20:00,201.92,201.92,200.49,201.32,333906.0,169.1726,169.1726,167.9745,168.6699,333906.0
2015-09-17 15:25:00,201.33,201.61,201.04,201.53,291385.0,168.6783,168.9129,168.4353,168.8458,291385.0
2015-09-17 15:30:00,201.53,201.98,201.15,201.88,232715.0,168.8458,169.2229,168.5275,169.1391,232715.0
2015-09-17 15:35:00,201.84,201.86,201.04,201.35,227744.0,169.1056,169.1223,168.4353,168.695,227744.0
2015-09-17 15:40:00,201.39,201.73,201.17,201.4,294491.0,168.7286,169.0134,168.5442,168.7369,294491.0
2015-09-17 15:45:00,201.35,201.59,201.14,201.34,231764.0,168.695,168.8961,168.5191,168.6867,231764.0
2015-09-17 15:50:00,201.34,201.37,200.6,200.66,385429.0,168.6867,168.7118,168.0667,168.1169,385429.0
2015-09-17 15:55:00,200.65,201.07,200.52,200.95,270263.0,168.1086,168.4605,167.9996,168.3599,270263.0
2015-09-18 09:30:00,198.0,198.79,197.85,198.67,190867.0,165.8883,166.5502,165.7627,166.4497,190867.0
2015-09-18 09:35:00,198.7,198.84,198.39,198.57,147232.0,166.4748,166.5921,166.2151,166.3659,147232.0
2015-09-18 09:40:00,198.59,198.91,198.56,198.71,28006.0,166.3827,166.6508,166.3575,166.4832,28006.0
2015-09-18 09:45:00,198.69,198.78,198.23,198.27,75983.0,166.4664,166.5418,166.081,166.1146,75983.0
2015-09-18 09:50:00,198.25,198.38,198.08,198.32,70617.0,166.0978,166.2067,165.9554,166.1564,70617.0
2015-09-18 09:55:00,198.39,198.53,198.29,198.33,49647.0,166.2151,166.3324,166.1313,166.1648,49647.0
2015-09-18 10:00:00,198.32,198.56,198.15,198.54,26176.0,166.1564,166.3575,166.014,166.3408,26176.0
2015-09-18 10:05:00,198.45,198.98,198.42,198.83,106448.0,166.2654,166.7094,166.2402,166.5837,106448.0
2015-09-18 10:10:00,198.85,199.16,198.82,198.97,91118.0,166.6005,166.8602,166.5754,166.701,91118.0
2015-09-18 10:15:00,199.0,199.0,198.69,198.72,19916.0,166.7262,166.7262,166.4664,166.4916,19916.0
2015-09-18 10:20:00,198.76,198.94,198.63,198.9,39206.0,166.5251,166.6759,166.4162,166.6424,39206.0
2015-09-18 10:25:00,198.9,199.53,198.9,199.22,154182.0,166.6424,167.1702,166.6424,166.9105,154182.0
2015-09-18 10:30:00,199.2,199.27,199.0,199.16,103454.0,166.8937,166.9524,166.7262,166.8602,103454.0
2015-09-18 10:35:00,199.12,199.12,198.74,198.77,36653.0,166.8267,166.8267,166.5083,166.5335,36653.0
2015-09-18 10:40:00,198.74,198.84,198.65,198.7,26447.0,166.5083,166.5921,166.4329,166.4748,26447.0
2015-09-18 10:45:00,198.72,198.91,198.72,198.9,30165.0,166.4916,166.6508,166.4916,166.6424,30165.0
2015-09-18 10:50:00,198.96,199.14,198.94,198.98,79771.0,166.6927,166.8435,166.6759,166.7094,79771.0
2015-09-18 10:55:00,199.0,199.18,198.82,199.12,16952.0,166.7262,166.877,166.5754,166.8267,16952.0
2015-09-18 11:00:00,199.1,199.34,199.08,199.27,17549.0,166.8099,167.011,166.7932,166.9524,17549.0
2015-09-18 11:05:00,199.25,199.44,199.18,199.25,36726.0,166.9356,167.0948,166.877,166.9356,36726.0
2015-09-18 11:10:00,199.25,199.3,199.06,199.28,50005.0,166.9356,166.9775,166.7764,166.9608,50005.0
2015-09-18 11:15:00,199.27,199.28,198.99,199.11,32037.0,166.9524,166.9608,166.7178,166.8183,32037.0
2015-09-18 11:20:00,199.18,199.34,199.16,199.27,16898.0,166.877,167.011,166.8602,166.9524,16898.0
2015-09-18 11:25:00,199.29,199.5,198.96,198.96,26233.0,166.9691,167.1451,166.6927,166.6927,26233.0
2015-09-18 11:30:00,198.95,199.1,198.83,199.03,23406.0,166.6843,166.8099,166.5837,166.7513,23406.0
2015-09-18 11:35:00,199.03,199.21,198.81,199.21,25027.0,166.7513,166.9021,166.567,166.9021,25027.0
2015-09-18 11:40:00,199.21,199.43,199.01,199.43,31590.0,166.9021,167.0864,166.7345,167.0864,31590.0
2015-09-18 11:45:00,199.38,199.75,199.38,199.72,68014.0,167.0445,167.3545,167.0445,167.3294,68014.0
2015-09-18 11:50:00,199.72,199.74,199.43,199.43,28904.0,167.3294,167.3462,167.0864,167.0864,28904.0
2015-09-18 11:55:00,199.42,199.54,199.4,199.42,12338.0,167.078,167.1786,167.0613,167.078,12338.0
2015-09-18 12:00:00,199.42,199.43,199.22,199.24,14253.0,167.078,167.0864,166.9105,166.9272,14253.0
2015-09-18 12:05:00,199.32,199.32,198.98,199.04,18157.0,166.9943,166.9943,166.7094,166.7597,18157.0
2015-09-18 12:10:00,198.96,198.98,198.69,198.77,43179.0,166.6927,166.7094,166.4664,166.5335,43179.0
2015-09-18 12:15:00,198.79,198.81,198.67,198.72,21001.0,166.5502,166.567,166.4497,166.4916,21001.0
2015-09-18 12:20:00,198.7,198.7,198.41,198.41,58548.0,166.4748,166.4748,166.2318,166.2318,58548.0
2015-09-18 12:25:00,198.42,198.63,198.42,198.61,30804.0,166.2402,166.4162,166.2402,166.3994,30804.0
2015-09-18 12:30:00,198.62,198.66,198.45,198.6,61062.0,166.4078,166.4413,166.2654,166.391,61062.0
2015-09-18 12:35:00,198.62,198.76,198.61,198.65,57546.0,166.4078,166.5251,166.3994,166.4329,57546.0
2015-09-18 12:40:00,198.62,198.62,198.29,198.29,36052.0,166.4078,166.4078,166.1313,166.1313,36052.0
2015-09-18 12:45:00,198.31,198.49,198.3,198.46,60725.0,166.1481,166.2989,166.1397,166.2737,60725.0
2015-09-18 12:50:00,198.52,198.65,198.49,198.59,13890.0,166.324,166.4329,166.2989,166.3827,13890.0
2015-09-18 12:55:00,198.57,198.66,198.5,198.56,132582.0,166.3659,166.4413,166.3073,166.3575,132582.0
2015-09-18 13:00:00,198.55,198.88,198.39,198.83,24126.0,166.3491,166.6256,166.2151,166.5837,24126.0
2015-09-18 13:05:00,198.85,198.86,198.68,198.75,11304.0,166.6005,166.6089,166.4581,166.5167,11304.0
2015-09-18 13:10:00,198.73,198.78,198.53,198.53,14203.0,166.5,166.5418,166.3324,166.3324,14203.0
2015-09-18 13:15:00,198.59,198.71,198.43,198.6,31763.0,166.3827,166.4832,166.2486,166.391,31763.0
2015-09-18 13:20:00,198.57,198.57,198.17,198.2,112944.0,166.3659,166.3659,166.0308,166.0559,112944.0
2015-09-18 13:25:00,198.24,198.42,198.1,198.41,40918.0,166.0894,166.2402,165.9721,166.2318,40918.0
2015-09-18 13:30:00,198.4,198.46,198.28,198.37,24156.0,166.2235,166.2737,166.1229,166.1983,24156.0
2015-09-18 13:35:00,198.34,198.36,198.11,198.17,28183.0,166.1732,166.19,165.9805,166.0308,28183.0
2015-09-18 13:40:00,198.15,198.39,198.15,198.36,21866.0,166.014,166.2151,166.014,166.19,21866.0
2015-09-18 13:45:00,198.37,198.43,198.2,198.25,23483.0,166.1983,166.2486,166.0559,166.0978,23483.0
2015-09-18 13:50:00,198.22,198.25,197.96,198.08,39508.0,166.0727,166.0978,165.8548,165.9554,39508.0
2015-09-18 13:55:00,198.04,198.06,197.73,197.83,91896.0,165.9219,165.9386,165.6621,165.7459,91896.0
2015-09-18 14:00:00,197.77,198.06,197.7,198.03,43470.0,165.6956,165.9386,165.637,165.9135,43470.0
2015-09-18 14:05:00,198.03,198.29,197.99,198.12,83509.0,165.9135,166.1313,165.88,165.9889,83509.0
2015-09-18 14:10:00,198.12,198.25,197.9,198.19,27066.0,165.9889,166.0978,165.8046,166.0475,27066.0
2015-09-18 14:15:00,198.17,198.37,198.1,198.23,28473.0,166.0308,166.1983,165.9721,166.081,28473.0
2015-09-18 14:20:00,198.23,198.6,198.21,198.6,39681.0,166.081,166.391,166.0643,166.391,39681.0
2015-09-18 14:25:00,198.57,198.58,198.44,198.5,9060.0,166.3659,166.3743,166.257,166.3073,9060.0
2015-09-18 14:30:00,198.52,198.52,198.35,198.41,20583.0,166.324,166.324,166.1816,166.2318,20583.0
2015-09-18 14:35:00,198.41,198.47,198.19,198.46,51594.0,166.2318,166.2821,166.0475,166.2737,51594.0
2015-09-18 14:40:00,198.46,198.65,198.35,198.39,21115.0,166.2737,166.4329,166.1816,166.2151,21115.0
2015-09-18 14:45:00,198.41,198.47,198.14,198.14,28962.0,166.2318,166.2821,166.0056,166.0056,28962.0
2015-09-18 14:50:00,198.11,198.11,197.91,197.98,30060.0,165.9805,165.9805,165.8129,165.8716,30060.0
2015-09-18 14:55:00,198.02,198.42,198.02,198.34,82374.0,165.9051,166.2402,165.9051,166.1732,82374.0
2015-09-18 15:00:00,198.35,198.56,198.05,198.06,103977.0,166.1816,166.3575,165.9302,165.9386,103977.0
2015-09-18 15:05:00,198.03,198.03,197.76,197.76,68059.0,165.9135,165.9135,165.6873,165.6873,68059.0
2015-09-18 15:10:00,197.82,198.11,197.82,198.04,42251.0,165.7375,165.9805,165.7375,165.9219,42251.0
2015-09-18 15:15:00,198.02,198.07,197.69,197.79,137803.0,165.9051,165.947,165.6286,165.7124,137803.0
2015-09-18 15:20:00,197.81,197.82,197.56,197.77,62059.0,165.7292,165.7375,165.5197,165.6956,62059.0
2015-09-18 15:25:00,197.78,197.91,197.59,197.75,60539.0,165.704,165.8129,165.5448,165.6789,60539.0
2015-09-18 15:30:00,197.72,197.81,197.57,197.66,145329.0,165.6538,165.7292,165.5281,165.6035,145329.0
2015-09-18 15:35:00,197.65,197.66,197.5,197.56,57284.0,165.5951,165.6035,165.4694,165.5197,57284.0
2015-09-18 15:40:00,197.55,197.56,197.25,197.27,145230.0,165.5113,165.5197,165.26,165.2767,145230.0
2015-09-18 15:45:00,197.22,197.47,197.15,197.3,149330.0,165.2348,165.4443,165.1762,165.3019,149330.0
2015-09-18 15:50:00,197.31,197.71,197.18,197.58,408477.0,165.3102,165.6454,165.2013,165.5365,408477.0
2015-09-18 15:55:00,197.58,197.76,197.36,197.61,450939.0,165.5365,165.6873,165.3521,165.5616,450939.0
2015-09-21 09:30:00,198.62,198.82,198.45,198.73,66183.0,166.4078,166.5754,166.2654,166.5,66183.0
2015-09-21 09:35:00,198.67,199.06,198.6,198.71,149254.0,166.4497,166.7764,166.391,166.4832,149254.0
2015-09-21 09:40:00,198.8,199.01,198.67,199.01,50330.0,166.5586,166.7345,166.4497,166.7345,50330.0
2015-09-21 09:45:00,199.08,199.25,199.07,199.07,47969.0,166.7932,166.9356,166.7848,166.7848,47969.0
2015-09-21 09:50:00,199.11,199.28,199.09,199.1,18189.0,166.8183,166.9608,166.8016,166.8099,18189.0
2015-09-21 09:55:00,199.05,199.11,198.74,198.78,33611.0,166.7681,166.8183,166.5083,166.5418,33611.0
2015-09-21 10:00:00,198.8,198.87,198.71,198.83,20379.0,166.5586,166.6172,166.4832,166.5837,20379.0
2015-09-21 10:05:00,198.87,199.03,198.82,198.9,10985.0,166.6172,166.7513,166.5754,166.6424,10985.0
2015-09-21 10:10:00,198.99,199.03,198.91,198.91,12320.0,166.7178,166.7513,166.6508,166.6508,12320.0
2015-09-21 10:15:00,198.9,199.02,198.73,198.98,15679.0,166.6424,166.7429,166.5,166.7094,15679.0
2015-09-21 10:20:00,198.95,199.22,198.94,199.19,15077.0,166.6843,166.9105,166.6759,166.8853,15077.0
2015-09-21 10:25:00,199.21,199.24,199.05,199.05,14625.0,166.9021,166.9272,166.7681,166.7681,14625.0
2015-09-21 10:30:00,199.07,199.53,199.07,199.48,44512.0,166.7848,167.1702,166.7848,167.1283,44512.0
2015-09-21 10:35:00,199.49,199.87,199.48,199.74,120582.0,167.1367,167.4551,167.1283,167.3462,120582.0
2015-09-21 10:40:00,199.76,199.77,199.68,199.71,27902.0,167.3629,167.3713,167.2959,167.321,27902.0
2015-09-21 10:45:00,199.76,199.76,199.59,199.63,57891.0,167.3629,167.3629,167.2205,167.254,57891.0
2015-09-21 10:50:00,199.73,199.82,199.67,199.67,28645.0,167.3378,167.4132,167.2875,167.2875,28645.0
2015-09-21 10:55:00,199.71,199.77,199.53,199.56,19929.0,167.321,167.3713,167.1702,167.1953,19929.0
2015-09-21 11:00:00,199.6,199.68,199.52,199.52,22772.0,167.2289,167.2959,167.1618,167.1618,22772.0
2015-09-21 11:05:00,199.54,199.66,199.52,199.53,29197.0,167.1786,167.2791,167.1618,167.1702,29197.0
2015-09-21 11:10:00,199.55,199.69,199.53,199.69,21575.0,167.187,167.3043,167.1702,167.3043,21575.0
2015-09-21 11:15:00,199.68,199.73,199.59,199.7,9794.0,167.2959,167.3378,167.2205,167.3126,9794.0
2015-09-21 11:20:00,199.73,199.75,199.54,199.59,46508.0,167.3378,167.3545,167.1786,167.2205,46508.0
2015-09-21 11:25:00,199.61,199.69,199.43,199.53,15765.0,167.2372,167.3043,167.0864,167.1702,15765.0
2015-09-21 11:30:00,199.51,199.57,199.0,199.03,275501.0,167.1535,167.2037,166.7262,166.7513,275501.0
2015-09-21 11:35:00,199.02,199.06,198.89,198.9,52809.0,166.7429,166.7764,166.634,166.6424,52809.0
2015-09-21 11:40:00,198.89,199.0,198.86,198.92,39944.0,166.634,166.7262,166.6089,166.6591,39944.0
2015-09-21 11:45:00,198.93,198.93,198.73,198.81,17985.0,166.6675,166.6675,166.5,166.567,17985.0
2015-09-21 11:50:00,198.83,198.9,198.75,198.75,16082.0,166.5837,166.6424,166.5167,166.5167,16082.0
2015-09-21 11:55:00,198.73,198.74,198.61,198.73,43736.0,166.5,166.5083,166.3994,166.5,43736.0
2015-09-21 12:00:00,198.7,198.71,198.2,198.24,110471.0,166.4748,166.4832,166.0559,166.0894,110471.0
2015-09-21 12:05:00,198.23,198.31,198.12,198.24,153898.0,166.081,166.1481,165.9889,166.0894,153898.0
2015-09-21 12:10:00,198.25,198.4,198.21,198.33,56188.0,166.0978,166.2235,166.0643,166.1648,56188.0
2015-09-21 12:15:00,198.32,198.49,198.32,198.35,15739.0,166.1564,166.2989,166.1564,166.1816,15739.0
2015-09-21 12:20:00,198.37,198.51,198.34,198.51,11322.0,166.1983,166.3156,166.1732,166.3156,11322.0
2015-09-21 12:25:00,198.48,198.52,198.41,198.46,88559.0,166.2905,166.324,166.2318,166.2737,88559.0
2015-09-21 12:30:00,198.43,198.43,198.06,198.2,13015.0,166.2486,166.2486,165.9386,166.0559,13015.0
2015-09-21 12:35:00,198.1,198.21,198.03,198.21,15421.0,165.9721,166.0643,165.9135,166.0643,15421.0
2015-09-21 12:40:00,198.2,198.35,198.17,198.35,15509.0,166.0559,166.1816,166.0308,166.1816,15509.0
2015-09-21 12:45:00,198.33,198.33,198.05,198.05,18911.0,166.1648,166.1648,165.9302,165.9302,18911.0
2015-09-21 12:50:00,198.05,198.1,197.49,197.67,278133.0,165.9302,165.9721,165.4611,165.6119,278133.0
2015-09-21 12:55:00,197.66,197.73,197.4,197.64,367213.0,165.6035,165.6621,165.3857,165.5867,367213.0
2015-09-21 13:00:00,197.62,197.79,197.56,197.79,174249.0,165.57,165.7124,165.5197,165.7124,174249.0
2015-09-21 13:05:00,197.77,197.96,197.75,197.93,25175.0,165.6956,165.8548,165.6789,165.8297,25175.0
2015-09-21 13:10:00,197.88,197.95,197.78,197.93,31144.0,165.7878,165.8465,165.704,165.8297,31144.0
2015-09-21 13:15:00,197.89,198.27,197.87,198.15,67411.0,165.7962,166.1146,165.7794,166.014,67411.0
2015-09-21 13:20:00,198.15,198.3,198.11,198.28,24028.0,166.014,166.1397,165.9805,166.1229,24028.0
2015-09-21 13:25:00,198.28,198.41,198.23,198.29,32458.0,166.1229,166.2318,166.081,166.1313,32458.0
2015-09-21 13:30:00,198.29,198.32,198.12,198.15,12317.0,166.1313,166.1564,165.9889,166.014,12317.0
2015-09-21 13:35:00,198.19,198.53,198.18,198.5,28369.0,166.0475,166.3324,166.0392,166.3073,28369.0
2015-09-21 13:40:00,198.47,198.64,198.39,198.62,48187.0,166.2821,166.4245,166.2151,166.4078,48187.0
2015-09-21 13:45:00,198.57,198.57,198.3,198.31,57811.0,166.3659,166.3659,166.1397,166.1481,57811.0
2015-09-21 13:50:00,198.3,198.34,198.17,198.31,25445.0,166.1397,166.1732,166.0308,166.1481,25445.0
2015-09-21 13:55:00,198.29,198.3,198.05,198.12,15387.0,166.1313,166.1397,165.9302,165.9889,15387.0
2015-09-21 14:00:00,198.12,198.33,198.08,198.25,14109.0,165.9889,166.1648,165.9554,166.0978,14109.0
2015-09-21 14:05:00,198.27,198.3,198.13,198.14,20698.0,166.1146,166.1397,165.9973,166.0056,20698.0
2015-09-21 14:10:00,198.15,198.16,197.87,197.95,21017.0,166.014,166.0224,165.7794,165.8465,21017.0
2015-09-21 14:15:00,197.91,198.14,197.9,198.0,12081.0,165.8129,166.0056,165.8046,165.8883,12081.0
2015-09-21 14:20:00,198.01,198.22,198.0,198.15,14982.0,165.8967,166.0727,165.8883,166.014,14982.0
2015-09-21 14:25:00,198.16,198.27,198.03,198.1,20618.0,166.0224,166.1146,165.9135,165.9721,20618.0
2015-09-21 14:30:00,198.12,198.33,197.99,198.27,13129.0,165.9889,166.1648,165.88,166.1146,13129.0
2015-09-21 14:35:00,198.25,198.53,198.25,198.53,24016.0,166.0978,166.3324,166.0978,166.3324,24016.0
2015-09-21 14:40:00,198.54,198.54,198.42,198.46,42340.0,166.3408,166.3408,166.2402,166.2737,42340.0
2015-09-21 14:45:00,198.49,198.71,198.35,198.68,22085.0,166.2989,166.4832,166.1816,166.4581,22085.0
2015-09-21 14:50:00,198.69,199.03,198.68,198.97,66574.0,166.4664,166.7513,166.4581,166.701,66574.0
2015-09-21 14:55:00,198.97,199.06,198.87,198.9,45085.0,166.701,166.7764,166.6172,166.6424,45085.0
2015-09-21 15:00:00,198.9,198.9,198.81,198.85,17620.0,166.6424,166.6424,166.567,166.6005,17620.0
2015-09-21 15:05:00,198.87,198.91,198.71,198.89,17117.0,166.6172,166.6508,166.4832,166.634,17117.0
2015-09-21 15:10:00,198.89,198.98,198.76,198.88,10909.0,166.634,166.7094,166.5251,166.6256,10909.0
2015-09-21 15:15:00,198.84,198.95,198.72,198.82,24262.0,166.5921,166.6843,166.4916,166.5754,24262.0
2015-09-21 15:20:00,198.85,198.88,198.59,198.61,33266.0,166.6005,166.6256,166.3827,166.3994,33266.0
2015-09-21 15:25:00,198.63,198.79,198.59,198.76,28954.0,166.4162,166.5502,166.3827,166.5251,28954.0
2015-09-21 15:30:00,198.77,198.87,198.16,198.23,127168.0,166.5335,166.6172,166.0224,166.081,127168.0
2015-09-21 15:35:00,198.23,198.28,198.04,198.16,116904.0,166.081,166.1229,165.9219,166.0224,116904.0
2015-09-21 15:40:00,198.12,198.25,198.05,198.24,31673.0,165.9889,166.0978,165.9302,166.0894,31673.0
2015-09-21 15:45:00,198.22,198.49,198.19,198.35,85127.0,166.0727,166.2989,166.0475,166.1816,85127.0
2015-09-21 15:50:00,198.36,198.37,198.19,198.24,70908.0,166.19,166.1983,166.0475,166.0894,70908.0
2015-09-21 15:55:00,198.22,198.64,198.22,198.63,195322.0,166.0727,166.4245,166.0727,166.4162,195322.0
2015-09-22 09:30:00,196.08,196.26,195.84,196.04,50746.0,164.2797,164.4305,164.0787,164.2462,50746.0
2015-09-22 09:35:00,196.01,196.42,195.8,196.3,44423.0,164.2211,164.5646,164.0451,164.464,44423.0
2015-09-22 09:40:00,196.3,196.53,196.19,196.34,40314.0,164.464,164.6567,164.3719,164.4976,40314.0
2015-09-22 09:45:00,196.36,196.46,196.12,196.12,37084.0,164.5143,164.5981,164.3132,164.3132,37084.0
2015-09-22 09:50:00,196.08,196.17,195.91,196.09,35376.0,164.2797,164.3551,164.1373,164.2881,35376.0
2015-09-22 09:55:00,196.06,196.37,196.06,196.22,47280.0,164.263,164.5227,164.263,164.397,47280.0
2015-09-22 10:00:00,196.2,196.64,196.19,196.51,59234.0,164.3803,164.7489,164.3719,164.64,59234.0
2015-09-22 10:05:00,196.52,196.55,196.33,196.34,37015.0,164.6484,164.6735,164.4892,164.4976,37015.0
2015-09-22 10:10:00,196.29,196.29,196.08,196.13,49227.0,164.4557,164.4557,164.2797,164.3216,49227.0
2015-09-22 10:15:00,196.1,196.19,195.95,195.97,47966.0,164.2965,164.3719,164.1708,164.1876,47966.0
2015-09-22 10:20:00,195.93,195.98,195.79,195.87,37138.0,164.1541,164.1959,164.0368,164.1038,37138.0
2015-09-22 10:25:00,195.85,195.92,195.71,195.86,53139.0,164.087,164.1457,163.9697,164.0954,53139.0
2015-09-22 10:30:00,195.84,195.86,195.57,195.61,63680.0,164.0787,164.0954,163.8524,163.886,63680.0
2015-09-22 10:35:00,195.57,195.58,195.3,195.38,103721.0,163.8524,163.8608,163.6262,163.6933,103721.0
2015-09-22 10:40:00,195.36,195.36,195.17,195.25,78011.0,163.6765,163.6765,163.5173,163.5843,78011.0
2015-09-22 10:45:00,195.25,195.29,195.04,195.04,40574.0,163.5843,163.6179,163.4084,163.4084,40574.0
2015-09-22 10:50:00,195.06,195.45,195.06,195.39,34771.0,163.4252,163.7519,163.4252,163.7016,34771.0
2015-09-22 10:55:00,195.38,195.48,195.24,195.38,38014.0,163.6933,163.777,163.576,163.6933,38014.0
2015-09-22 11:00:00,195.38,195.59,195.26,195.55,31317.0,163.6933,163.8692,163.5927,163.8357,31317.0
2015-09-22 11:05:00,195.52,195.55,195.36,195.36,14425.0,163.8106,163.8357,163.6765,163.6765,14425.0
2015-09-22 11:10:00,195.35,195.67,195.35,195.5,49335.0,163.6681,163.9362,163.6681,163.7938,49335.0
2015-09-22 11:15:00,195.53,195.61,195.37,195.57,27740.0,163.8189,163.886,163.6849,163.8524,27740.0
2015-09-22 11:20:00,195.58,195.59,195.25,195.28,32992.0,163.8608,163.8692,163.5843,163.6095,32992.0
2015-09-22 11:25:00,195.26,195.4,195.2,195.2,18422.0,163.5927,163.71,163.5424,163.5424,18422.0
2015-09-22 11:30:00,195.19,195.49,195.17,195.33,273459.0,163.5341,163.7854,163.5173,163.6514,273459.0
2015-09-22 11:35:00,195.29,195.4,195.22,195.23,26766.0,163.6179,163.71,163.5592,163.5676,26766.0
2015-09-22 11:40:00,195.18,195.3,195.11,195.13,14693.0,163.5257,163.6262,163.467,163.4838,14693.0
2015-09-22 11:45:00,195.16,195.38,195.13,195.37,27556.0,163.5089,163.6933,163.4838,163.6849,27556.0
2015-09-22 11:50:00,195.36,195.5,195.31,195.44,43765.0,163.6765,163.7938,163.6346,163.7435,43765.0
2015-09-22 11:55:00,195.48,195.51,195.41,195.49,11226.0,163.777,163.8022,163.7184,163.7854,11226.0
2015-09-22 12:00:00,195.38,195.4,195.19,195.29,30453.0,163.6933,163.71,163.5341,163.6179,30453.0
2015-09-22 12:05:00,195.3,195.86,195.26,195.81,112960.0,163.6262,164.0954,163.5927,164.0535,112960.0
2015-09-22 12:10:00,195.83,195.93,195.74,195.74,35938.0,164.0703,164.1541,163.9949,163.9949,35938.0
2015-09-22 12:15:00,195.76,195.82,195.58,195.73,44003.0,164.0116,164.0619,163.8608,163.9865,44003.0
2015-09-22 12:20:00,195.77,195.82,195.69,195.69,8565.0,164.02,164.0619,163.953,163.953,8565.0
2015-09-22 12:25:00,195.69,195.69,195.44,195.55,51377.0,163.953,163.953,163.7435,163.8357,51377.0
2015-09-22 12:30:00,195.59,195.59,195.42,195.42,31605.0,163.8692,163.8692,163.7268,163.7268,31605.0
2015-09-22 12:35:00,195.42,195.6,195.4,195.56,29912.0,163.7268,163.8776,163.71,163.8441,29912.0
2015-09-22 12:40:00,195.57,195.68,195.54,195.63,34273.0,163.8524,163.9446,163.8273,163.9027,34273.0
2015-09-22 12:45:00,195.63,195.64,195.21,195.21,40485.0,163.9027,163.9111,163.5508,163.5508,40485.0
2015-09-22 12:50:00,195.21,195.21,194.89,194.98,61025.0,163.5508,163.5508,163.2827,163.3581,61025.0
2015-09-22 12:55:00,194.96,195.04,194.88,194.93,16242.0,163.3414,163.4084,163.2743,163.3162,16242.0
2015-09-22 13:00:00,194.89,195.39,194.89,195.34,24191.0,163.2827,163.7016,163.2827,163.6597,24191.0
2015-09-22 13:05:00,195.36,195.43,195.1,195.11,14679.0,163.6765,163.7351,163.4587,163.467,14679.0
2015-09-22 13:10:00,195.13,195.32,195.08,195.1,22026.0,163.4838,163.643,163.4419,163.4587,22026.0
2015-09-22 13:15:00,195.15,195.22,195.0,195.18,18616.0,163.5006,163.5592,163.3749,163.5257,18616.0
2015-09-22 13:20:00,195.19,195.2,194.96,195.03,45738.0,163.5341,163.5424,163.3414,163.4,45738.0
2015-09-22 13:25:00,195.04,195.04,194.74,194.77,69788.0,163.4084,163.4084,163.1571,163.1822,69788.0
2015-09-22 13:30:00,194.77,195.03,194.74,194.99,114528.0,163.1822,163.4,163.1571,163.3665,114528.0
2015-09-22 13:35:00,194.95,195.09,194.95,195.03,8113.0,163.333,163.4503,163.333,163.4,8113.0
2015-09-22 13:40:00,195.04,195.38,195.04,195.33,53944.0,163.4084,163.6933,163.4084,163.6514,53944.0
2015-09-22 13:45:00,195.34,195.34,195.2,195.21,16139.0,163.6597,163.6597,163.5424,163.5508,16139.0
2015-09-22 13:50:00,195.17,195.17,195.03,195.07,31143.0,163.5173,163.5173,163.4,163.4335,31143.0
2015-09-22 13:55:00,195.09,195.3,195.05,195.29,21401.0,163.4503,163.6262,163.4168,163.6179,21401.0
2015-09-22 14:00:00,195.28,195.37,195.05,195.32,82348.0,163.6095,163.6849,163.4168,163.643,82348.0
2015-09-22 14:05:00,195.33,195.45,195.13,195.13,96578.0,163.6514,163.7519,163.4838,163.4838,96578.0
2015-09-22 14:10:00,195.1,195.2,194.98,195.19,41714.0,163.4587,163.5424,163.3581,163.5341,41714.0
2015-09-22 14:15:00,195.23,195.32,195.19,195.21,11611.0,163.5676,163.643,163.5341,163.5508,11611.0
2015-09-22 14:20:00,195.3,195.33,195.08,195.08,20622.0,163.6262,163.6514,163.4419,163.4419,20622.0
2015-09-22 14:25:00,195.08,195.41,195.08,195.38,74888.0,163.4419,163.7184,163.4419,163.6933,74888.0
2015-09-22 14:30:00,195.35,195.72,195.29,195.57,107906.0,163.6681,163.9781,163.6179,163.8524,107906.0
2015-09-22 14:35:00,195.56,195.63,195.4,195.58,42922.0,163.8441,163.9027,163.71,163.8608,42922.0
2015-09-22 14:40:00,195.58,195.63,195.44,195.48,22400.0,163.8608,163.9027,163.7435,163.777,22400.0
2015-09-22 14:45:00,195.52,195.55,195.16,195.21,175382.0,163.8106,163.8357,163.5089,163.5508,175382.0
2015-09-22 14:50:00,195.2,195.31,195.2,195.27,25693.0,163.5424,163.6346,163.5424,163.6011,25693.0
2015-09-22 14:55:00,195.28,195.64,195.19,195.58,260048.0,163.6095,163.9111,163.5341,163.8608,260048.0
2015-09-22 15:00:00,195.59,195.59,195.49,195.56,66055.0,163.8692,163.8692,163.7854,163.8441,66055.0
2015-09-22 15:05:00,195.56,195.7,195.4,195.46,59925.0,163.8441,163.9614,163.71,163.7603,59925.0
2015-09-22 15:10:00,195.47,195.47,195.24,195.36,53472.0,163.7687,163.7687,163.576,163.6765,53472.0
2015-09-22 15:15:00,195.4,195.53,195.38,195.41,28245.0,163.71,163.8189,163.6933,163.7184,28245.0
2015-09-22 15:20:00,195.41,195.56,195.34,195.52,19236.0,163.7184,163.8441,163.6597,163.8106,19236.0
2015-09-22 15:25:00,195.52,195.92,195.52,195.88,65341.0,163.8106,164.1457,163.8106,164.1122,65341.0
2015-09-22 15:30:00,195.94,196.25,195.91,196.2,52831.0,164.1624,164.4222,164.1373,164.3803,52831.0
2015-09-22 15:35:00,196.25,196.37,196.1,196.33,156923.0,164.4222,164.5227,164.2965,164.4892,156923.0
2015-09-22 15:40:00,196.34,196.44,196.17,196.27,53763.0,164.4976,164.5813,164.3551,164.4389,53763.0
2015-09-22 15:45:00,196.27,196.32,196.02,196.11,124385.0,164.4389,164.4808,164.2295,164.3049,124385.0
2015-09-22 15:50:00,196.1,196.13,195.9,196.04,51414.0,164.2965,164.3216,164.1289,164.2462,51414.0
2015-09-22 15:55:00,196.02,196.36,195.99,196.04,371383.0,164.2295,164.5143,164.2043,164.2462,371383.0
2015-09-23 09:30:00,196.26,196.41,196.02,196.18,57012.0,164.4305,164.5562,164.2295,164.3635,57012.0
2015-09-23 09:35:00,196.17,196.37,195.87,195.92,79767.0,164.3551,164.5227,164.1038,164.1457,79767.0
2015-09-23 09:40:00,195.95,196.12,195.92,196.07,50825.0,164.1708,164.3132,164.1457,164.2714,50825.0
2015-09-23 09:45:00,196.08,196.08,195.68,195.73,54108.0,164.2797,164.2797,163.9446,163.9865,54108.0
2015-09-23 09:50:00,195.76,195.89,195.58,195.82,67206.0,164.0116,164.1205,163.8608,164.0619,67206.0
2015-09-23 09:55:00,195.86,196.06,195.81,195.99,17522.0,164.0954,164.263,164.0535,164.2043,17522.0
2015-09-23 10:00:00,195.99,196.28,195.99,196.25,38027.0,164.2043,164.4473,164.2043,164.4222,38027.0
2015-09-23 10:05:00,196.28,196.35,195.97,195.97,28752.0,164.4473,164.5059,164.1876,164.1876,28752.0
2015-09-23 10:10:00,195.97,196.22,195.94,196.08,14650.0,164.1876,164.397,164.1624,164.2797,14650.0
2015-09-23 10:15:00,196.12,196.26,195.94,196.26,16255.0,164.3132,164.4305,164.1624,164.4305,16255.0
2015-09-23 10:20:00,196.27,196.27,196.03,196.16,16304.0,164.4389,164.4389,164.2378,164.3468,16304.0
2015-09-23 10:25:00,196.24,196.52,196.21,196.42,24078.0,164.4138,164.6484,164.3886,164.5646,24078.0
2015-09-23 10:30:00,196.44,196.54,196.36,196.41,31052.0,164.5813,164.6651,164.5143,164.5562,31052.0
2015-09-23 10:35:00,196.49,196.64,196.34,196.37,64611.0,164.6232,164.7489,164.4976,164.5227,64611.0
2015-09-23 10:40:00,196.38,196.49,196.3,196.33,23429.0,164.5311,164.6232,164.464,164.4892,23429.0
2015-09-23 10:45:00,196.38,196.54,196.36,196.54,9450.0,164.5311,164.6651,164.5143,164.6651,9450.0
2015-09-23 10:50:00,196.54,196.83,196.54,196.81,53755.0,164.6651,164.9081,164.6651,164.8913,53755.0
2015-09-23 10:55:00,196.8,196.8,196.54,196.6,31154.0,164.883,164.883,164.6651,164.7154,31154.0
2015-09-23 11:00:00,196.61,196.64,196.52,196.58,51603.0,164.7238,164.7489,164.6484,164.6986,51603.0
2015-09-23 11:05:00,196.57,196.57,196.41,196.54,63587.0,164.6903,164.6903,164.5562,164.6651,63587.0
2015-09-23 11:10:00,196.5,196.54,196.04,196.12,96867.0,164.6316,164.6651,164.2462,164.3132,96867.0
2015-09-23 11:15:00,196.08,196.09,195.89,196.01,77523.0,164.2797,164.2881,164.1205,164.2211,77523.0
2015-09-23 11:20:00,195.99,196.01,195.74,195.81,108965.0,164.2043,164.2211,163.9949,164.0535,108965.0
2015-09-23 11:25:00,195.84,195.87,195.69,195.78,66046.0,164.0787,164.1038,163.953,164.0284,66046.0
2015-09-23 11:30:00,195.75,195.76,195.62,195.62,48082.0,164.0032,164.0116,163.8943,163.8943,48082.0
2015-09-23 11:35:00,195.6,195.78,195.59,195.75,115432.0,163.8776,164.0284,163.8692,164.0032,115432.0
2015-09-23 11:40:00,195.76,195.76,195.33,195.38,94600.0,164.0116,164.0116,163.6514,163.6933,94600.0
2015-09-23 11:45:00,195.31,195.46,195.3,195.44,72651.0,163.6346,163.7603,163.6262,163.7435,72651.0
2015-09-23 11:50:00,195.44,195.48,195.21,195.25,38657.0,163.7435,163.777,163.5508,163.5843,38657.0
2015-09-23 11:55:00,195.28,195.45,195.24,195.41,43305.0,163.6095,163.7519,163.576,163.7184,43305.0
2015-09-23 12:00:00,195.43,195.44,195.14,195.19,59617.0,163.7351,163.7435,163.4922,163.5341,59617.0
2015-09-23 12:05:00,195.14,195.2,195.08,195.16,45405.0,163.4922,163.5424,163.4419,163.5089,45405.0
2015-09-23 12:10:00,195.18,195.33,195.1,195.31,73004.0,163.5257,163.6514,163.4587,163.6346,73004.0
2015-09-23 12:15:00,195.28,195.3,195.17,195.29,37083.0,163.6095,163.6262,163.5173,163.6179,37083.0
2015-09-23 12:20:00,195.29,195.3,195.08,195.2,18875.0,163.6179,163.6262,163.4419,163.5424,18875.0
2015-09-23 12:25:00,195.16,195.35,195.15,195.31,14197.0,163.5089,163.6681,163.5006,163.6346,14197.0
2015-09-23 12:30:00,195.3,195.38,195.24,195.38,41228.0,163.6262,163.6933,163.576,163.6933,41228.0
2015-09-23 12:35:00,195.4,195.4,195.21,195.24,81409.0,163.71,163.71,163.5508,163.576,81409.0
2015-09-23 12:40:00,195.26,195.36,195.21,195.32,47955.0,163.5927,163.6765,163.5508,163.643,47955.0
2015-09-23 12:45:00,195.32,195.37,195.24,195.26,17760.0,163.643,163.6849,163.576,163.5927,17760.0
2015-09-23 12:50:00,195.28,195.53,195.28,195.48,24872.0,163.6095,163.8189,163.6095,163.777,24872.0
2015-09-23 12:55:00,195.5,195.54,195.4,195.47,17834.0,163.7938,163.8273,163.71,163.7687,17834.0
2015-09-23 13:00:00,195.5,195.59,195.45,195.57,12168.0,163.7938,163.8692,163.7519,163.8524,12168.0
2015-09-23 13:05:00,195.48,195.82,195.47,195.76,39676.0,163.777,164.0619,163.7687,164.0116,39676.0
2015-09-23 13:10:00,195.75,195.75,195.65,195.69,37056.0,164.0032,164.0032,163.9195,163.953,37056.0
2015-09-23 13:15:00,195.71,195.74,195.68,195.69,8829.0,163.9697,163.9949,163.9446,163.953,8829.0
2015-09-23 13:20:00,195.72,195.74,195.56,195.56,8982.0,163.9781,163.9949,163.8441,163.8441,8982.0
2015-09-23 13:25:00,195.55,195.55,195.27,195.3,26344.0,163.8357,163.8357,163.6011,163.6262,26344.0
2015-09-23 13:30:00,195.32,195.52,195.31,195.51,35070.0,163.643,163.8106,163.6346,163.8022,35070.0
2015-09-23 13:35:00,195.52,195.56,195.43,195.52,13324.0,163.8106,163.8441,163.7351,163.8106,13324.0
2015-09-23 13:40:00,195.52,196.07,195.48,196.07,61078.0,163.8106,164.2714,163.777,164.2714,61078.0
2015-09-23 13:45:00,196.08,196.19,196.03,196.03,50024.0,164.2797,164.3719,164.2378,164.2378,50024.0
2015-09-23 13:50:00,196.04,196.04,195.88,195.89,45109.0,164.2462,164.2462,164.1122,164.1205,45109.0
2015-09-23 13:55:00,195.87,195.99,195.79,195.92,45158.0,164.1038,164.2043,164.0368,164.1457,45158.0
2015-09-23 14:00:00,195.93,196.1,195.86,196.08,26310.0,164.1541,164.2965,164.0954,164.2797,26310.0
2015-09-23 14:05:00,196.08,196.4,196.08,196.22,136164.0,164.2797,164.5478,164.2797,164.397,136164.0
2015-09-23 14:10:00,196.23,196.37,196.17,196.17,74635.0,164.4054,164.5227,164.3551,164.3551,74635.0
2015-09-23 14:15:00,196.18,196.21,196.09,196.11,28826.0,164.3635,164.3886,164.2881,164.3049,28826.0
2015-09-23 14:20:00,196.11,196.15,195.91,196.03,37595.0,164.3049,164.3384,164.1373,164.2378,37595.0
2015-09-23 14:25:00,196.01,196.09,195.92,195.93,28029.0,164.2211,164.2881,164.1457,164.1541,28029.0
2015-09-23 14:30:00,195.9,196.14,195.89,196.11,38542.0,164.1289,164.33,164.1205,164.3049,38542.0
2015-09-23 14:35:00,196.13,196.13,195.68,195.74,38910.0,164.3216,164.3216,163.9446,163.9949,38910.0
2015-09-23 14:40:00,195.73,195.75,195.58,195.75,42585.0,163.9865,164.0032,163.8608,164.0032,42585.0
2015-09-23 14:45:00,195.73,195.78,195.61,195.78,19423.0,163.9865,164.0284,163.886,164.0284,19423.0
2015-09-23 14:50:00,195.79,195.81,195.53,195.59,34709.0,164.0368,164.0535,163.8189,163.8692,34709.0
2015-09-23 14:55:00,195.57,195.73,195.52,195.71,17380.0,163.8524,163.9865,163.8106,163.9697,17380.0
2015-09-23 15:00:00,195.69,195.93,195.56,195.82,33540.0,163.953,164.1541,163.8441,164.0619,33540.0
2015-09-23 15:05:00,195.82,195.9,195.7,195.86,26038.0,164.0619,164.1289,163.9614,164.0954,26038.0
2015-09-23 15:10:00,195.87,195.89,195.55,195.57,42809.0,164.1038,164.1205,163.8357,163.8524,42809.0
2015-09-23 15:15:00,195.54,195.83,195.45,195.71,49337.0,163.8273,164.0703,163.7519,163.9697,49337.0
2015-09-23 15:20:00,195.75,195.83,195.6,195.62,41090.0,164.0032,164.0703,163.8776,163.8943,41090.0
2015-09-23 15:25:00,195.61,195.74,195.51,195.74,31024.0,163.886,163.9949,163.8022,163.9949,31024.0
2015-09-23 15:30:00,195.74,195.8,195.53,195.72,193610.0,163.9949,164.0451,163.8189,163.9781,193610.0
2015-09-23 15:35:00,195.77,195.81,195.63,195.81,40956.0,164.02,164.0535,163.9027,164.0535,40956.0
2015-09-23 15:40:00,195.81,195.95,195.77,195.82,53812.0,164.0535,164.1708,164.02,164.0619,53812.0
2015-09-23 15:45:00,195.82,195.99,195.77,195.97,88676.0,164.0619,164.2043,164.02,164.1876,88676.0
2015-09-23 15:50:00,195.98,196.05,195.81,195.9,94664.0,164.1959,164.2546,164.0535,164.1289,94664.0
2015-09-23 15:55:00,195.88,195.97,195.7,195.73,325488.0,164.1122,164.1876,163.9614,163.9865,325488.0
2015-09-24 09:30:00,194.32,194.59,194.22,194.49,189012.0,162.8052,163.0314,162.7214,162.9476,189012.0
2015-09-24 09:35:00,194.44,194.44,194.0,194.05,84403.0,162.9057,162.9057,162.5371,162.579,84403.0
2015-09-24 09:40:00,194.06,194.06,193.63,193.68,157829.0,162.5873,162.5873,162.2271,162.269,157829.0
2015-09-24 09:45:00,193.71,193.72,193.3,193.41,165514.0,162.2941,162.3025,161.9506,162.0428,165514.0
2015-09-24 09:50:00,193.34,193.5,193.21,193.45,174855.0,161.9841,162.1182,161.8752,162.0763,174855.0
2015-09-24 09:55:00,193.45,193.58,193.4,193.58,44943.0,162.0763,162.1852,162.0344,162.1852,44943.0
2015-09-24 10:00:00,193.55,193.81,193.5,193.62,52531.0,162.16,162.3779,162.1182,162.2187,52531.0
2015-09-24 10:05:00,193.64,193.88,193.48,193.74,85031.0,162.2354,162.4365,162.1014,162.3192,85031.0
2015-09-24 10:10:00,193.76,193.93,193.68,193.69,25677.0,162.336,162.4784,162.269,162.2773,25677.0
2015-09-24 10:15:00,193.69,193.72,193.45,193.72,39710.0,162.2773,162.3025,162.0763,162.3025,39710.0
2015-09-24 10:20:00,193.68,193.72,193.17,193.35,94253.0,162.269,162.3025,161.8417,161.9925,94253.0
2015-09-24 10:25:00,193.38,193.38,193.08,193.16,48356.0,162.0176,162.0176,161.7663,161.8333,48356.0
2015-09-24 10:30:00,193.17,193.54,193.14,193.42,41469.0,161.8417,162.1517,161.8165,162.0511,41469.0
2015-09-24 10:35:00,193.41,193.41,193.13,193.29,52943.0,162.0428,162.0428,161.8082,161.9422,52943.0
2015-09-24 10:40:00,193.28,193.28,193.0,193.09,50283.0,161.9338,161.9338,161.6992,161.7746,50283.0
2015-09-24 10:45:00,193.05,193.21,192.91,193.12,25275.0,161.7411,161.8752,161.6238,161.7998,25275.0
2015-09-24 10:50:00,193.11,193.22,192.96,193.02,29838.0,161.7914,161.8836,161.6657,161.716,29838.0
2015-09-24 10:55:00,193.02,193.04,192.9,192.99,45744.0,161.716,161.7328,161.6155,161.6909,45744.0
2015-09-24 11:00:00,192.99,193.03,192.71,192.71,37533.0,161.6909,161.7244,161.4563,161.4563,37533.0
2015-09-24 11:05:00,192.72,193.08,192.69,193.06,76334.0,161.4647,161.7663,161.4395,161.7495,76334.0
2015-09-24 11:10:00,193.03,193.11,192.83,192.96,61036.0,161.7244,161.7914,161.5568,161.6657,61036.0
2015-09-24 11:15:00,192.94,193.26,192.94,193.19,43702.0,161.649,161.9171,161.649,161.8584,43702.0
2015-09-24 11:20:00,193.2,193.33,193.12,193.25,39630.0,161.8668,161.9757,161.7998,161.9087,39630.0
2015-09-24 11:25:00,193.25,193.28,192.96,192.97,27818.0,161.9087,161.9338,161.6657,161.6741,27818.0
2015-09-24 11:30:00,192.98,193.46,192.96,193.24,72900.0,161.6825,162.0846,161.6657,161.9003,72900.0
2015-09-24 11:35:00,193.26,193.4,193.11,193.4,29156.0,161.9171,162.0344,161.7914,162.0344,29156.0
2015-09-24 11:40:00,193.39,193.49,193.23,193.47,19324.0,162.026,162.1098,161.8919,162.093,19324.0
2015-09-24 11:45:00,193.47,193.47,193.23,193.24,24089.0,162.093,162.093,161.8919,161.9003,24089.0
2015-09-24 11:50:00,193.25,193.29,193.17,193.22,223832.0,161.9087,161.9422,161.8417,161.8836,223832.0
2015-09-24 11:55:00,193.2,193.67,193.2,193.6,95991.0,161.8668,162.2606,161.8668,162.2019,95991.0
2015-09-24 12:00:00,193.61,193.76,193.5,193.76,22405.0,162.2103,162.336,162.1182,162.336,22405.0
2015-09-24 12:05:00,193.77,193.84,193.59,193.64,59651.0,162.3444,162.403,162.1936,162.2354,59651.0
2015-09-24 12:10:00,193.66,193.71,193.54,193.6,22546.0,162.2522,162.2941,162.1517,162.2019,22546.0
2015-09-24 12:15:00,193.6,193.7,193.55,193.64,24063.0,162.2019,162.2857,162.16,162.2354,24063.0
2015-09-24 12:20:00,193.63,193.91,193.63,193.8,64143.0,162.2271,162.4617,162.2271,162.3695,64143.0
2015-09-24 12:25:00,193.82,193.87,193.75,193.87,15187.0,162.3863,162.4281,162.3276,162.4281,15187.0
2015-09-24 12:30:00,193.89,194.34,193.89,194.24,50103.0,162.4449,162.8219,162.4449,162.7381,50103.0
2015-09-24 12:35:00,194.23,194.23,194.05,194.06,15563.0,162.7298,162.7298,162.579,162.5873,15563.0
2015-09-24 12:40:00,194.07,194.19,193.91,193.92,91282.0,162.5957,162.6962,162.4617,162.47,91282.0
2015-09-24 12:45:00,193.94,193.94,193.74,193.82,44064.0,162.4868,162.4868,162.3192,162.3863,44064.0
2015-09-24 12:50:00,193.81,193.86,193.61,193.69,58530.0,162.3779,162.4198,162.2103,162.2773,58530.0
2015-09-24 12:55:00,193.72,193.73,193.45,193.45,51245.0,162.3025,162.3109,162.0763,162.0763,51245.0
2015-09-24 13:00:00,193.47,193.6,193.31,193.41,104247.0,162.093,162.2019,161.959,162.0428,104247.0
2015-09-24 13:05:00,193.38,193.54,193.31,193.54,108885.0,162.0176,162.1517,161.959,162.1517,108885.0
2015-09-24 13:10:00,193.53,193.77,193.48,193.7,32560.0,162.1433,162.3444,162.1014,162.2857,32560.0
2015-09-24 13:15:00,193.69,193.69,193.35,193.41,34076.0,162.2773,162.2773,161.9925,162.0428,34076.0
2015-09-24 13:20:00,193.39,193.45,193.33,193.45,11910.0,162.026,162.0763,161.9757,162.0763,11910.0
2015-09-24 13:25:00,193.44,193.44,193.18,193.37,40421.0,162.0679,162.0679,161.8501,162.0092,40421.0
2015-09-24 13:30:00,193.45,193.52,193.27,193.52,20434.0,162.0763,162.1349,161.9255,162.1349,20434.0
2015-09-24 13:35:00,193.51,193.51,193.39,193.42,19875.0,162.1265,162.1265,162.026,162.0511,19875.0
2015-09-24 13:40:00,193.38,193.64,193.35,193.6,40065.0,162.0176,162.2354,161.9925,162.2019,40065.0
2015-09-24 13:45:00,193.62,193.89,193.51,193.89,45522.0,162.2187,162.4449,162.1265,162.4449,45522.0
2015-09-24 13:50:00,193.89,194.03,193.87,193.9,29468.0,162.4449,162.5622,162.4281,162.4533,29468.0
2015-09-24 13:55:00,193.9,194.0,193.71,193.78,16311.0,162.4533,162.5371,162.2941,162.3527,16311.0
2015-09-24 14:00:00,193.79,193.8,193.62,193.65,17689.0,162.3611,162.3695,162.2187,162.2438,17689.0
2015-09-24 14:05:00,193.65,193.89,193.65,193.82,36232.0,162.2438,162.4449,162.2438,162.3863,36232.0
2015-09-24 14:10:00,193.86,193.97,193.82,193.86,21288.0,162.4198,162.5119,162.3863,162.4198,21288.0
2015-09-24 14:15:00,193.88,194.24,193.88,194.2,38774.0,162.4365,162.7381,162.4365,162.7046,38774.0
2015-09-24 14:20:00,194.23,194.62,194.2,194.46,90219.0,162.7298,163.0565,162.7046,162.9225,90219.0
2015-09-24 14:25:00,194.45,194.63,194.44,194.52,28038.0,162.9141,163.0649,162.9057,162.9727,28038.0
2015-09-24 14:30:00,194.5,194.57,194.29,194.36,45194.0,162.956,163.0146,162.78,162.8387,45194.0
2015-09-24 14:35:00,194.36,194.49,194.32,194.49,35055.0,162.8387,162.9476,162.8052,162.9476,35055.0
2015-09-24 14:40:00,194.51,194.7,194.22,194.52,96029.0,162.9644,163.1235,162.7214,162.9727,96029.0
2015-09-24 14:45:00,194.51,195.27,194.51,195.27,192199.0,162.9644,163.6011,162.9644,163.6011,192199.0
2015-09-24 14:50:00,195.24,195.4,195.06,195.23,153680.0,163.576,163.71,163.4252,163.5676,153680.0
2015-09-24 14:55:00,195.23,195.59,195.22,195.26,162092.0,163.5676,163.8692,163.5592,163.5927,162092.0
2015-09-24 15:00:00,195.3,195.43,195.04,195.05,21773.0,163.6262,163.7351,163.4084,163.4168,21773.0
2015-09-24 15:05:00,195.11,195.18,194.5,194.64,260886.0,163.467,163.5257,162.956,163.0733,260886.0
2015-09-24 15:10:00,194.63,194.89,194.4,194.78,228466.0,163.0649,163.2827,162.8722,163.1906,228466.0
2015-09-24 15:15:00,194.76,195.11,194.73,195.05,108305.0,163.1738,163.467,163.1487,163.4168,108305.0
2015-09-24 15:20:00,195.11,195.36,195.09,195.1,48472.0,163.467,163.6765,163.4503,163.4587,48472.0
2015-09-24 15:25:00,195.09,195.56,195.05,195.39,47809.0,163.4503,163.8441,163.4168,163.7016,47809.0
2015-09-24 15:30:00,195.33,195.48,195.14,195.24,36906.0,163.6514,163.777,163.4922,163.576,36906.0
2015-09-24 15:35:00,195.2,195.2,194.91,195.0,22664.0,163.5424,163.5424,163.2995,163.3749,22664.0
2015-09-24 15:40:00,195.01,195.39,194.95,195.24,110479.0,163.3833,163.7016,163.333,163.576,110479.0
2015-09-24 15:45:00,195.24,195.29,195.06,195.2,31496.0,163.576,163.6179,163.4252,163.5424,31496.0
2015-09-24 15:50:00,195.17,195.2,194.72,194.96,143788.0,163.5173,163.5424,163.1403,163.3414,143788.0
2015-09-24 15:55:00,194.94,195.42,194.89,195.09,346036.0,163.3246,163.7268,163.2827,163.4503,346036.0
2015-09-25 09:30:00,195.8,195.93,195.36,195.38,204627.0,164.9604,165.0699,164.5897,164.6066,204627.0
2015-09-25 09:35:00,195.37,195.46,195.17,195.19,20076.0,164.5981,164.674,164.4296,164.4465,20076.0
2015-09-25 09:40:00,195.14,195.46,195.07,195.31,32134.0,164.4044,164.674,164.3454,164.5476,32134.0
2015-09-25 09:45:00,195.25,195.6,195.16,195.6,57896.0,164.497,164.7919,164.4212,164.7919,57896.0
2015-09-25 09:50:00,195.61,195.79,195.57,195.63,93015.0,164.8003,164.952,164.7666,164.8172,93015.0
2015-09-25 09:55:00,195.63,195.81,195.5,195.52,35393.0,164.8172,164.9688,164.7077,164.7245,35393.0
2015-09-25 10:00:00,195.67,195.71,195.3,195.37,23740.0,164.8509,164.8846,164.5392,164.5981,23740.0
2015-09-25 10:05:00,195.32,195.37,195.12,195.26,48715.0,164.556,164.5981,164.3875,164.5055,48715.0
2015-09-25 10:10:00,195.27,195.29,195.0,195.27,27670.0,164.5139,164.5307,164.2864,164.5139,27670.0
2015-09-25 10:15:00,195.22,195.37,195.12,195.2,19301.0,164.4718,164.5981,164.3875,164.4549,19301.0
2015-09-25 10:20:00,195.22,195.38,195.04,195.08,20088.0,164.4718,164.6066,164.3201,164.3538,20088.0
2015-09-25 10:25:00,195.01,195.22,194.97,195.11,29608.0,164.2948,164.4718,164.2611,164.3791,29608.0
2015-09-25 10:30:00,195.11,195.28,194.94,195.2,44913.0,164.3791,164.5223,164.2359,164.4549,44913.0
2015-09-25 10:35:00,195.17,195.44,195.09,195.44,22097.0,164.4296,164.6571,164.3622,164.6571,22097.0
2015-09-25 10:40:00,195.46,195.46,195.25,195.35,21346.0,164.674,164.674,164.497,164.5813,21346.0
2015-09-25 10:45:00,195.38,195.53,195.24,195.47,86982.0,164.6066,164.7329,164.4886,164.6824,86982.0
2015-09-25 10:50:00,195.54,195.66,195.49,195.56,39803.0,164.7414,164.8425,164.6992,164.7582,39803.0
2015-09-25 10:55:00,195.61,195.76,195.58,195.75,73981.0,164.8003,164.9267,164.7751,164.9183,73981.0
2015-09-25 11:00:00,195.73,195.74,195.52,195.52,27598.0,164.9014,164.9099,164.7245,164.7245,27598.0
2015-09-25 11:05:00,195.55,195.62,195.49,195.57,35145.0,164.7498,164.8088,164.6992,164.7666,35145.0
2015-09-25 11:10:00,195.57,195.75,195.56,195.75,19576.0,164.7666,164.9183,164.7582,164.9183,19576.0
2015-09-25 11:15:00,195.76,195.78,195.48,195.48,11388.0,164.9267,164.9436,164.6908,164.6908,11388.0
2015-09-25 11:20:00,195.49,195.6,195.39,195.6,43715.0,164.6992,164.7919,164.615,164.7919,43715.0
2015-09-25 11:25:00,195.58,195.74,195.56,195.61,24022.0,164.7751,164.9099,164.7582,164.8003,24022.0
2015-09-25 11:30:00,195.62,195.65,195.44,195.44,42177.0,164.8088,164.834,164.6571,164.6571,42177.0
2015-09-25 11:35:00,195.43,195.46,195.27,195.34,20891.0,164.6487,164.674,164.5139,164.5729,20891.0
2015-09-25 11:40:00,195.27,195.41,195.24,195.4,19691.0,164.5139,164.6318,164.4886,164.6234,19691.0
2015-09-25 11:45:00,195.41,195.48,195.33,195.41,70357.0,164.6318,164.6908,164.5644,164.6318,70357.0
2015-09-25 11:50:00,195.4,195.51,195.4,195.45,18032.0,164.6234,164.7161,164.6234,164.6655,18032.0
2015-09-25 11:55:00,195.42,195.57,195.37,195.53,16527.0,164.6403,164.7666,164.5981,164.7329,16527.0
2015-09-25 12:00:00,195.46,195.48,195.36,195.37,8890.0,164.674,164.6908,164.5897,164.5981,8890.0
2015-09-25 12:05:00,195.36,195.42,195.34,195.4,10537.0,164.5897,164.6403,164.5729,164.6234,10537.0
2015-09-25 12:10:00,195.38,195.52,195.38,195.49,9030.0,164.6066,164.7245,164.6066,164.6992,9030.0
2015-09-25 12:15:00,195.48,195.48,195.12,195.12,21922.0,164.6908,164.6908,164.3875,164.3875,21922.0
2015-09-25 12:20:00,195.15,195.23,195.03,195.23,22556.0,164.4128,164.4802,164.3117,164.4802,22556.0
2015-09-25 12:25:00,195.19,195.27,195.19,195.26,10043.0,164.4465,164.5139,164.4465,164.5055,10043.0
2015-09-25 12:30:00,195.26,195.4,195.25,195.33,48054.0,164.5055,164.6234,164.497,164.5644,48054.0
2015-09-25 12:35:00,195.32,195.35,195.27,195.3,12012.0,164.556,164.5813,164.5139,164.5392,12012.0
2015-09-25 12:40:00,195.27,195.55,195.27,195.54,23644.0,164.5139,164.7498,164.5139,164.7414,23644.0
2015-09-25 12:45:00,195.56,195.6,195.5,195.51,68956.0,164.7582,164.7919,164.7077,164.7161,68956.0
2015-09-25 12:50:00,195.48,195.61,195.43,195.61,11636.0,164.6908,164.8003,164.6487,164.8003,11636.0
2015-09-25 12:55:00,195.66,195.67,195.57,195.59,9402.0,164.8425,164.8509,164.7666,164.7835,9402.0
2015-09-25 13:00:00,195.6,195.8,195.6,195.78,42687.0,164.7919,164.9604,164.7919,164.9436,42687.0
2015-09-25 13:05:00,195.77,196.01,195.71,195.95,332384.0,164.9351,165.1373,164.8846,165.0868,332384.0
2015-09-25 13:10:00,195.97,196.02,195.92,196.02,20421.0,165.1036,165.1458,165.0615,165.1458,20421.0
2015-09-25 13:15:00,196.04,196.09,195.93,195.94,39162.0,165.1626,165.2047,165.0699,165.0784,39162.0
2015-09-25 13:20:00,195.94,195.95,195.69,195.69,153134.0,165.0784,165.0868,164.8677,164.8677,153134.0
2015-09-25 13:25:00,195.71,195.75,195.61,195.64,52775.0,164.8846,164.9183,164.8003,164.8256,52775.0
2015-09-25 13:30:00,195.66,195.72,195.59,195.67,13898.0,164.8425,164.893,164.7835,164.8509,13898.0
2015-09-25 13:35:00,195.67,195.67,195.44,195.63,58322.0,164.8509,164.8509,164.6571,164.8172,58322.0
2015-09-25 13:40:00,195.64,195.66,195.58,195.6,13488.0,164.8256,164.8425,164.7751,164.7919,13488.0
2015-09-25 13:45:00,195.62,195.68,195.46,195.68,122411.0,164.8088,164.8593,164.674,164.8593,122411.0
2015-09-25 13:50:00,195.68,195.71,195.62,195.67,15930.0,164.8593,164.8846,164.8088,164.8509,15930.0
2015-09-25 13:55:00,195.66,195.74,195.55,195.62,48369.0,164.8425,164.9099,164.7498,164.8088,48369.0
2015-09-25 14:00:00,195.61,195.81,195.61,195.67,71777.0,164.8003,164.9688,164.8003,164.8509,71777.0
2015-09-25 14:05:00,195.67,195.8,195.63,195.7,42201.0,164.8509,164.9604,164.8172,164.8762,42201.0
2015-09-25 14:10:00,195.66,195.68,195.27,195.34,157544.0,164.8425,164.8593,164.5139,164.5729,157544.0
2015-09-25 14:15:00,195.29,195.34,194.84,194.84,169514.0,164.5307,164.5729,164.1516,164.1516,169514.0
2015-09-25 14:20:00,194.83,194.89,194.59,194.71,108773.0,164.1432,164.1937,163.941,164.0421,108773.0
2015-09-25 14:25:00,194.74,194.76,194.35,194.44,73974.0,164.0674,164.0842,163.7388,163.8146,73974.0
2015-09-25 14:30:00,194.42,194.5,194.09,194.37,155586.0,163.7978,163.8652,163.5197,163.7556,155586.0
2015-09-25 14:35:00,194.36,194.6,194.3,194.3,78535.0,163.7472,163.9494,163.6967,163.6967,78535.0
2015-09-25 14:40:00,194.28,194.3,193.71,193.71,145357.0,163.6798,163.6967,163.1996,163.1996,145357.0
2015-09-25 14:45:00,193.73,193.99,193.51,193.51,73471.0,163.2164,163.4355,163.0311,163.0311,73471.0
2015-09-25 14:50:00,193.58,193.86,193.38,193.86,204827.0,163.0901,163.326,162.9216,163.326,204827.0
2015-09-25 14:55:00,193.8,194.1,193.64,194.08,104914.0,163.2754,163.5282,163.1406,163.5113,104914.0
2015-09-25 15:00:00,194.1,194.13,193.54,193.55,62940.0,163.5282,163.5534,163.0564,163.0648,62940.0
2015-09-25 15:05:00,193.52,193.62,193.11,193.13,196978.0,163.0395,163.1238,162.6941,162.7109,196978.0
2015-09-25 15:10:00,193.12,193.24,192.88,192.89,115108.0,162.7025,162.8036,162.5003,162.5087,115108.0
2015-09-25 15:15:00,192.99,193.33,192.97,193.12,155990.0,162.593,162.8794,162.5761,162.7025,155990.0
2015-09-25 15:20:00,193.11,193.53,193.06,193.47,202086.0,162.6941,163.0479,162.652,162.9974,202086.0
2015-09-25 15:25:00,193.49,193.89,193.4,193.69,290715.0,163.0142,163.3512,162.9384,163.1827,290715.0
2015-09-25 15:30:00,193.64,194.05,193.52,194.0,179304.0,163.1406,163.486,163.0395,163.4439,179304.0
2015-09-25 15:35:00,194.01,194.13,193.63,193.78,76445.0,163.4523,163.5534,163.1322,163.2586,76445.0
2015-09-25 15:40:00,193.77,194.08,193.65,194.06,281201.0,163.2501,163.5113,163.149,163.4945,281201.0
2015-09-25 15:45:00,194.08,194.31,193.87,194.2,133499.0,163.5113,163.7051,163.3344,163.6124,133499.0
2015-09-25 15:50:00,194.16,194.16,193.77,193.93,183993.0,163.5787,163.5787,163.2501,163.3849,183993.0
2015-09-25 15:55:00,193.94,194.12,193.82,193.88,208356.0,163.3934,163.545,163.2923,163.3428,208356.0
2015-09-28 09:30:00,192.85,192.96,192.39,192.39,78838.0,162.475,162.5677,162.0875,162.0875,78838.0
2015-09-28 09:35:00,192.32,192.59,192.23,192.55,41420.0,162.0285,162.256,161.9527,162.2223,41420.0
2015-09-28 09:40:00,192.54,192.68,192.46,192.62,62176.0,162.2139,162.3318,162.1465,162.2813,62176.0
2015-09-28 09:45:00,192.6,192.62,191.93,192.06,153680.0,162.2644,162.2813,161.7,161.8095,153680.0
2015-09-28 09:50:00,192.06,192.17,191.78,191.81,89546.0,161.8095,161.9022,161.5736,161.5989,89546.0
2015-09-28 09:55:00,191.79,192.03,191.77,191.78,95237.0,161.582,161.7842,161.5652,161.5736,95237.0
2015-09-28 10:00:00,191.77,191.89,191.61,191.64,65280.0,161.5652,161.6663,161.4304,161.4556,65280.0
2015-09-28 10:05:00,191.62,191.66,191.36,191.36,211357.0,161.4388,161.4725,161.2197,161.2197,211357.0
2015-09-28 10:10:00,191.37,191.39,191.16,191.21,83208.0,161.2282,161.245,161.0512,161.0934,83208.0
2015-09-28 10:15:00,191.14,191.34,191.11,191.23,57296.0,161.0344,161.2029,161.0091,161.1102,57296.0
2015-09-28 10:20:00,191.21,191.57,191.06,191.54,470004.0,161.0934,161.3967,160.967,161.3714,470004.0
2015-09-28 10:25:00,191.54,191.68,191.43,191.64,801766.0,161.3714,161.4893,161.2787,161.4556,801766.0
2015-09-28 10:30:00,191.64,191.64,191.3,191.39,106666.0,161.4556,161.4556,161.1692,161.245,106666.0
2015-09-28 10:35:00,191.32,191.62,191.2,191.41,416368.0,161.186,161.4388,161.0849,161.2619,416368.0
2015-09-28 10:40:00,191.43,191.61,191.27,191.57,51393.0,161.2787,161.4304,161.1439,161.3967,51393.0
2015-09-28 10:45:00,191.53,191.6,191.19,191.35,64472.0,161.363,161.4219,161.0765,161.2113,64472.0
2015-09-28 10:50:00,191.36,191.44,191.12,191.43,153156.0,161.2197,161.2871,161.0175,161.2787,153156.0
2015-09-28 10:55:00,191.43,191.7,191.4,191.59,69988.0,161.2787,161.5062,161.2534,161.4135,69988.0
2015-09-28 11:00:00,191.61,191.84,191.54,191.74,134903.0,161.4304,161.6241,161.3714,161.5399,134903.0
2015-09-28 11:05:00,191.73,191.95,191.65,191.66,105284.0,161.5315,161.7168,161.4641,161.4725,105284.0
2015-09-28 11:10:00,191.65,191.73,191.37,191.39,205007.0,161.4641,161.5315,161.2282,161.245,205007.0
2015-09-28 11:15:00,191.4,191.52,191.22,191.24,122889.0,161.2534,161.3545,161.1018,161.1186,122889.0
2015-09-28 11:20:00,191.23,191.36,191.18,191.25,75345.0,161.1102,161.2197,161.0681,161.1271,75345.0
2015-09-28 11:25:00,191.22,191.23,190.56,190.68,197775.0,161.1018,161.1102,160.5457,160.6468,197775.0
2015-09-28 11:30:00,190.7,190.82,190.47,190.52,72925.0,160.6637,160.7648,160.4699,160.512,72925.0
2015-09-28 11:35:00,190.54,190.74,190.5,190.7,86395.0,160.5289,160.6974,160.4952,160.6637,86395.0
2015-09-28 11:40:00,190.69,190.78,190.59,190.68,52113.0,160.6553,160.7311,160.571,160.6468,52113.0
2015-09-28 11:45:00,190.68,190.72,190.47,190.59,52168.0,160.6468,160.6805,160.4699,160.571,52168.0
2015-09-28 11:50:00,190.56,190.73,190.45,190.72,41975.0,160.5457,160.689,160.4531,160.6805,41975.0
2015-09-28 11:55:00,190.7,190.76,190.5,190.53,59904.0,160.6637,160.7142,160.4952,160.5205,59904.0
2015-09-28 12:00:00,190.48,190.53,190.34,190.44,52339.0,160.4783,160.5205,160.3604,160.4446,52339.0
2015-09-28 12:05:00,190.47,190.47,190.2,190.25,82202.0,160.4699,160.4699,160.2424,160.2846,82202.0
2015-09-28 12:10:00,190.27,190.32,190.1,190.32,98753.0,160.3014,160.3435,160.1582,160.3435,98753.0
2015-09-28 12:15:00,190.3,190.35,190.13,190.14,57587.0,160.3267,160.3688,160.1835,160.1919,57587.0
2015-09-28 12:20:00,190.1,190.22,190.01,190.21,95095.0,160.1582,160.2593,160.0824,160.2509,95095.0
2015-09-28 12:25:00,190.22,190.4,190.21,190.24,24841.0,160.2593,160.4109,160.2509,160.2761,24841.0
2015-09-28 12:30:00,190.22,190.26,189.96,190.01,47320.0,160.2593,160.293,160.0402,160.0824,47320.0
2015-09-28 12:35:00,190.01,190.11,189.92,190.05,115199.0,160.0824,160.1666,160.0065,160.1161,115199.0
2015-09-28 12:40:00,190.01,190.2,189.85,189.87,40546.0,160.0824,160.2424,159.9476,159.9644,40546.0
2015-09-28 12:45:00,189.89,189.9,189.75,189.89,85567.0,159.9813,159.9897,159.8633,159.9813,85567.0
2015-09-28 12:50:00,189.86,189.93,189.69,189.9,56340.0,159.956,160.015,159.8128,159.9897,56340.0
2015-09-28 12:55:00,189.87,190.06,189.7,189.71,161861.0,159.9644,160.1245,159.8212,159.8296,161861.0
2015-09-28 13:00:00,189.73,190.0,189.69,190.0,133006.0,159.8465,160.0739,159.8128,160.0739,133006.0
2015-09-28 13:05:00,190.0,190.28,190.0,190.2,116410.0,160.0739,160.3098,160.0739,160.2424,116410.0
2015-09-28 13:10:00,190.22,190.23,189.96,190.05,48032.0,160.2593,160.2677,160.0402,160.1161,48032.0
2015-09-28 13:15:00,190.04,190.05,189.67,189.84,117874.0,160.1076,160.1161,159.7959,159.9391,117874.0
2015-09-28 13:20:00,189.76,189.93,189.7,189.75,54686.0,159.8717,160.015,159.8212,159.8633,54686.0
2015-09-28 13:25:00,189.76,189.82,189.59,189.69,77369.0,159.8717,159.9223,159.7285,159.8128,77369.0
2015-09-28 13:30:00,189.69,189.99,189.61,189.86,166360.0,159.8128,160.0655,159.7454,159.956,166360.0
2015-09-28 13:35:00,189.86,190.1,189.76,190.09,75998.0,159.956,160.1582,159.8717,160.1498,75998.0
2015-09-28 13:40:00,190.07,190.15,189.89,190.04,89175.0,160.1329,160.2003,159.9813,160.1076,89175.0
2015-09-28 13:45:00,190.04,190.07,189.77,189.77,85030.0,160.1076,160.1329,159.8802,159.8802,85030.0
2015-09-28 13:50:00,189.78,189.88,189.48,189.52,69267.0,159.8886,159.9728,159.6358,159.6695,69267.0
2015-09-28 13:55:00,189.54,189.6,189.39,189.39,100971.0,159.6864,159.7369,159.56,159.56,100971.0
2015-09-28 14:00:00,189.41,189.5,189.26,189.3,82897.0,159.5769,159.6527,159.4505,159.4842,82897.0
2015-09-28 14:05:00,189.28,189.42,189.08,189.4,223355.0,159.4673,159.5853,159.2988,159.5684,223355.0
2015-09-28 14:10:00,189.37,189.37,189.0,189.14,94410.0,159.5432,159.5432,159.2314,159.3494,94410.0
2015-09-28 14:15:00,189.1,189.1,188.87,188.96,176159.0,159.3157,159.3157,159.1219,159.1977,176159.0
2015-09-28 14:20:00,188.96,189.18,188.8,189.17,74497.0,159.1977,159.3831,159.0629,159.3747,74497.0
2015-09-28 14:25:00,189.17,189.36,189.04,189.33,103305.0,159.3747,159.5347,159.2651,159.5095,103305.0
2015-09-28 14:30:00,189.33,189.33,189.17,189.27,47863.0,159.5095,159.5095,159.3747,159.4589,47863.0
2015-09-28 14:35:00,189.26,189.6,189.22,189.6,131061.0,159.4505,159.7369,159.4168,159.7369,131061.0
2015-09-28 14:40:00,189.61,189.76,189.48,189.76,273015.0,159.7454,159.8717,159.6358,159.8717,273015.0
2015-09-28 14:45:00,189.76,189.89,189.44,189.49,184634.0,159.8717,159.9813,159.6021,159.6443,184634.0
2015-09-28 14:50:00,189.5,189.56,189.15,189.26,336278.0,159.6527,159.7032,159.3578,159.4505,336278.0
2015-09-28 14:55:00,189.26,189.33,189.06,189.19,97258.0,159.4505,159.5095,159.282,159.3915,97258.0
2015-09-28 15:00:00,189.22,189.28,188.97,189.28,66057.0,159.4168,159.4673,159.2062,159.4673,66057.0
2015-09-28 15:05:00,189.26,189.27,188.87,188.88,126193.0,159.4505,159.4589,159.1219,159.1303,126193.0
2015-09-28 15:10:00,188.91,188.95,188.71,188.87,110896.0,159.1556,159.1893,158.9871,159.1219,110896.0
2015-09-28 15:15:00,188.86,189.14,188.83,189.12,110389.0,159.1135,159.3494,159.0882,159.3325,110389.0
2015-09-28 15:20:00,189.14,189.22,188.81,188.89,109951.0,159.3494,159.4168,159.0714,159.1388,109951.0
2015-09-28 15:25:00,188.89,189.06,188.74,188.85,50454.0,159.1388,159.282,159.0124,159.1051,50454.0
2015-09-28 15:30:00,188.85,189.28,188.83,189.28,80148.0,159.1051,159.4673,159.0882,159.4673,80148.0
2015-09-28 15:35:00,189.27,189.65,189.24,189.31,429343.0,159.4589,159.7791,159.4336,159.4926,429343.0
2015-09-28 15:40:00,189.29,189.71,189.27,189.42,210754.0,159.4758,159.8296,159.4589,159.5853,210754.0
2015-09-28 15:45:00,189.41,189.57,189.32,189.56,210914.0,159.5769,159.7117,159.501,159.7032,210914.0
2015-09-28 15:50:00,189.53,189.7,189.39,189.47,284079.0,159.678,159.8212,159.56,159.6274,284079.0
2015-09-28 15:55:00,189.48,189.49,188.91,188.95,575953.0,159.6358,159.6443,159.1556,159.1893,575953.0
2015-09-29 09:30:00,189.3,189.6,189.02,189.2,53656.0,159.4842,159.7369,159.2483,159.3999,53656.0
2015-09-29 09:35:00,189.29,189.37,189.14,189.14,159963.0,159.4758,159.5432,159.3494,159.3494,159963.0
2015-09-29 09:40:00,189.11,189.11,188.5,188.56,112194.0,159.3241,159.3241,158.8102,158.8607,112194.0
2015-09-29 09:45:00,188.57,188.77,188.45,188.53,202900.0,158.8692,159.0377,158.7681,158.8355,202900.0
2015-09-29 09:50:00,188.47,189.03,188.39,189.0,103747.0,158.7849,159.2567,158.7175,159.2314,103747.0
2015-09-29 09:55:00,189.0,189.77,189.0,189.7,235014.0,159.2314,159.8802,159.2314,159.8212,235014.0
2015-09-29 10:00:00,189.66,190.05,189.36,189.42,247004.0,159.7875,160.1161,159.5347,159.5853,247004.0
2015-09-29 10:05:00,189.45,189.93,189.38,189.45,187468.0,159.6106,160.015,159.5516,159.6106,187468.0
2015-09-29 10:10:00,189.46,190.1,189.46,190.08,34377.0,159.619,160.1582,159.619,160.1413,34377.0
2015-09-29 10:15:00,190.07,190.32,189.99,190.16,127646.0,160.1329,160.3435,160.0655,160.2087,127646.0
2015-09-29 10:20:00,190.18,190.36,189.99,190.06,70574.0,160.2256,160.3772,160.0655,160.1245,70574.0
2015-09-29 10:25:00,190.11,190.68,190.1,190.68,110934.0,160.1666,160.6468,160.1582,160.6468,110934.0
2015-09-29 10:30:00,190.68,190.77,190.54,190.61,74441.0,160.6468,160.7227,160.5289,160.5879,74441.0
2015-09-29 10:35:00,190.6,190.62,190.41,190.45,39180.0,160.5794,160.5963,160.4194,160.4531,39180.0
2015-09-29 10:40:00,190.43,190.46,189.97,190.05,67842.0,160.4362,160.4615,160.0487,160.1161,67842.0
2015-09-29 10:45:00,190.09,190.19,189.68,189.68,160207.0,160.1498,160.234,159.8043,159.8043,160207.0
2015-09-29 10:50:00,189.71,189.84,189.56,189.84,102216.0,159.8296,159.9391,159.7032,159.9391,102216.0
2015-09-29 10:55:00,189.82,190.08,189.82,190.05,59724.0,159.9223,160.1413,159.9223,160.1161,59724.0
2015-09-29 11:00:00,190.08,190.34,189.91,190.28,103101.0,160.1413,160.3604,159.9981,160.3098,103101.0
2015-09-29 11:05:00,190.27,190.33,190.0,190.01,32238.0,160.3014,160.352,160.0739,160.0824,32238.0
2015-09-29 11:10:00,190.0,190.08,189.63,189.73,63792.0,160.0739,160.1413,159.7622,159.8465,63792.0
2015-09-29 11:15:00,189.65,189.74,189.4,189.42,220032.0,159.7791,159.8549,159.5684,159.5853,220032.0
2015-09-29 11:20:00,189.42,189.54,189.27,189.49,56423.0,159.5853,159.6864,159.4589,159.6443,56423.0
2015-09-29 11:25:00,189.47,189.77,189.39,189.67,33785.0,159.6274,159.8802,159.56,159.7959,33785.0
2015-09-29 11:30:00,189.72,189.77,189.29,189.31,86040.0,159.838,159.8802,159.4758,159.4926,86040.0
2015-09-29 11:35:00,189.33,189.63,189.18,189.62,67664.0,159.5095,159.7622,159.3831,159.7538,67664.0
2015-09-29 11:40:00,189.64,189.8,189.44,189.44,83814.0,159.7706,159.9054,159.6021,159.6021,83814.0
2015-09-29 11:45:00,189.43,189.77,189.35,189.66,46724.0,159.5937,159.8802,159.5263,159.7875,46724.0
2015-09-29 11:50:00,189.73,189.98,189.64,189.92,32569.0,159.8465,160.0571,159.7706,160.0065,32569.0
2015-09-29 11:55:00,189.93,189.93,189.48,189.5,54950.0,160.015,160.015,159.6358,159.6527,54950.0
2015-09-29 12:00:00,189.44,189.53,189.26,189.42,28403.0,159.6021,159.678,159.4505,159.5853,28403.0
2015-09-29 12:05:00,189.4,189.54,189.19,189.23,49205.0,159.5684,159.6864,159.3915,159.4252,49205.0
2015-09-29 12:10:00,189.27,189.27,188.86,189.06,119534.0,159.4589,159.4589,159.1135,159.282,119534.0
2015-09-29 12:15:00,189.06,189.32,189.04,189.07,61279.0,159.282,159.501,159.2651,159.2904,61279.0
2015-09-29 12:20:00,189.05,189.28,188.98,189.14,24012.0,159.2736,159.4673,159.2146,159.3494,24012.0
2015-09-29 12:25:00,189.18,189.48,189.18,189.4,62374.0,159.3831,159.6358,159.3831,159.5684,62374.0
2015-09-29 12:30:00,189.43,189.47,189.28,189.47,108734.0,159.5937,159.6274,159.4673,159.6274,108734.0
2015-09-29 12:35:00,189.45,189.47,189.14,189.18,192194.0,159.6106,159.6274,159.3494,159.3831,192194.0
2015-09-29 12:40:00,189.16,189.26,188.88,189.25,72555.0,159.3662,159.4505,159.1303,159.4421,72555.0
2015-09-29 12:45:00,189.27,189.29,188.83,189.07,138865.0,159.4589,159.4758,159.0882,159.2904,138865.0
2015-09-29 12:50:00,189.05,189.1,188.79,189.06,55968.0,159.2736,159.3157,159.0545,159.282,55968.0
2015-09-29 12:55:00,189.0,189.0,188.7,188.73,89156.0,159.2314,159.2314,158.9787,159.004,89156.0
2015-09-29 13:00:00,188.75,188.98,188.71,188.93,51015.0,159.0208,159.2146,158.9871,159.1725,51015.0
2015-09-29 13:05:00,188.86,189.2,188.86,189.03,57351.0,159.1135,159.3999,159.1135,159.2567,57351.0
2015-09-29 13:10:00,188.99,189.25,188.92,189.17,39913.0,159.223,159.4421,159.164,159.3747,39913.0
2015-09-29 13:15:00,189.19,189.47,189.07,189.43,22584.0,159.3915,159.6274,159.2904,159.5937,22584.0
2015-09-29 13:20:00,189.44,189.64,189.36,189.46,87938.0,159.6021,159.7706,159.5347,159.619,87938.0
2015-09-29 13:25:00,189.41,189.62,189.4,189.52,32649.0,159.5769,159.7538,159.5684,159.6695,32649.0
2015-09-29 13:30:00,189.56,189.81,189.56,189.58,79599.0,159.7032,159.9139,159.7032,159.7201,79599.0
2015-09-29 13:35:00,189.58,189.67,189.49,189.6,29929.0,159.7201,159.7959,159.6443,159.7369,29929.0
2015-09-29 13:40:00,189.63,189.88,189.63,189.87,29626.0,159.7622,159.9728,159.7622,159.9644,29626.0
2015-09-29 13:45:00,189.92,189.95,189.64,189.64,42276.0,160.0065,160.0318,159.7706,159.7706,42276.0
2015-09-29 13:50:00,189.68,189.68,189.47,189.48,41712.0,159.8043,159.8043,159.6274,159.6358,41712.0
2015-09-29 13:55:00,189.51,189.75,189.5,189.72,43407.0,159.6611,159.8633,159.6527,159.838,43407.0
2015-09-29 14:00:00,189.75,189.76,189.27,189.3,75401.0,159.8633,159.8717,159.4589,159.4842,75401.0
2015-09-29 14:05:00,189.32,189.4,189.18,189.32,76443.0,159.501,159.5684,159.3831,159.501,76443.0
2015-09-29 14:10:00,189.29,189.39,189.18,189.21,35792.0,159.4758,159.56,159.3831,159.4084,35792.0
2015-09-29 14:15:00,189.22,189.29,189.07,189.25,32955.0,159.4168,159.4758,159.2904,159.4421,32955.0
2015-09-29 14:20:00,189.28,189.38,189.15,189.21,36143.0,159.4673,159.5516,159.3578,159.4084,36143.0
2015-09-29 14:25:00,189.24,189.71,189.22,189.62,193774.0,159.4336,159.8296,159.4168,159.7538,193774.0
2015-09-29 14:30:00,189.57,189.72,189.39,189.39,80407.0,159.7117,159.838,159.56,159.56,80407.0
2015-09-29 14:35:00,189.43,189.46,189.25,189.45,18293.0,159.5937,159.619,159.4421,159.6106,18293.0
2015-09-29 14:40:00,189.46,189.56,189.27,189.28,36269.0,159.619,159.7032,159.4589,159.4673,36269.0
2015-09-29 14:45:00,189.3,189.3,188.88,188.9,162223.0,159.4842,159.4842,159.1303,159.1472,162223.0
2015-09-29 14:50:00,188.9,189.02,188.79,188.87,276416.0,159.1472,159.2483,159.0545,159.1219,276416.0
2015-09-29 14:55:00,188.86,189.0,188.67,188.68,63050.0,159.1135,159.2314,158.9534,158.9618,63050.0
2015-09-29 15:00:00,188.67,188.77,188.35,188.53,174556.0,158.9534,159.0377,158.6838,158.8355,174556.0
2015-09-29 15:05:00,188.54,188.78,188.43,188.51,233373.0,158.8439,159.0461,158.7512,158.8186,233373.0
2015-09-29 15:10:00,188.52,188.72,188.42,188.59,101128.0,158.827,158.9955,158.7428,158.886,101128.0
2015-09-29 15:15:00,188.6,188.76,188.37,188.44,77860.0,158.8944,159.0292,158.7007,158.7596,77860.0
2015-09-29 15:20:00,188.45,188.45,188.05,188.15,245511.0,158.7681,158.7681,158.4311,158.5153,245511.0
2015-09-29 15:25:00,188.13,188.28,187.97,188.03,141883.0,158.4985,158.6249,158.3637,158.4142,141883.0
2015-09-29 15:30:00,188.05,188.59,188.05,188.39,112464.0,158.4311,158.886,158.4311,158.7175,112464.0
2015-09-29 15:35:00,188.39,188.93,188.34,188.58,345215.0,158.7175,159.1725,158.6754,158.8776,345215.0
2015-09-29 15:40:00,188.6,188.6,188.32,188.54,105894.0,158.8944,158.8944,158.6586,158.8439,105894.0
2015-09-29 15:45:00,188.52,189.05,188.31,189.05,136318.0,158.827,159.2736,158.6501,159.2736,136318.0
2015-09-29 15:50:00,189.05,189.3,188.9,189.21,223172.0,159.2736,159.4842,159.1472,159.4084,223172.0
2015-09-29 15:55:00,189.26,189.48,189.08,189.08,298488.0,159.4505,159.6358,159.2988,159.2988,298488.0
2015-09-30 09:30:00,191.49,191.73,191.25,191.73,110074.0,161.3293,161.5315,161.1271,161.5315,110074.0
2015-09-30 09:35:00,191.75,192.2,191.72,192.13,206166.0,161.5483,161.9274,161.523,161.8685,206166.0
2015-09-30 09:40:00,192.16,192.25,191.74,191.79,128915.0,161.8937,161.9696,161.5399,161.582,128915.0
2015-09-30 09:45:00,191.81,192.08,191.51,191.94,291310.0,161.5989,161.8263,161.3461,161.7084,291310.0
2015-09-30 09:50:00,191.97,192.11,191.76,191.93,75875.0,161.7337,161.8516,161.5567,161.7,75875.0
2015-09-30 09:55:00,191.95,192.0,191.57,191.58,175836.0,161.7168,161.7589,161.3967,161.4051,175836.0
2015-09-30 10:00:00,191.6,191.79,191.58,191.72,208692.0,161.4219,161.582,161.4051,161.523,208692.0
2015-09-30 10:05:00,191.73,192.38,191.51,192.29,100749.0,161.5315,162.0791,161.3461,162.0033,100749.0
2015-09-30 10:10:00,192.3,192.32,192.07,192.13,88281.0,162.0117,162.0285,161.8179,161.8685,88281.0
2015-09-30 10:15:00,192.14,192.25,192.02,192.08,56029.0,161.8769,161.9696,161.7758,161.8263,56029.0
2015-09-30 10:20:00,192.11,192.36,192.11,192.22,79188.0,161.8516,162.0622,161.8516,161.9443,79188.0
2015-09-30 10:25:00,192.33,192.38,192.22,192.35,59311.0,162.037,162.0791,161.9443,162.0538,59311.0
2015-09-30 10:30:00,192.34,192.34,192.0,192.08,80054.0,162.0454,162.0454,161.7589,161.8263,80054.0
2015-09-30 10:35:00,192.13,192.5,192.13,192.45,104506.0,161.8685,162.1802,161.8685,162.1381,104506.0
2015-09-30 10:40:00,192.44,192.5,192.25,192.25,33836.0,162.1296,162.1802,161.9696,161.9696,33836.0
2015-09-30 10:45:00,192.33,192.46,192.23,192.32,33835.0,162.037,162.1465,161.9527,162.0285,33835.0
2015-09-30 10:50:00,192.35,192.45,192.11,192.12,51013.0,162.0538,162.1381,161.8516,161.86,51013.0
2015-09-30 10:55:00,192.22,192.23,191.9,192.03,56936.0,161.9443,161.9527,161.6747,161.7842,56936.0
2015-09-30 11:00:00,192.05,192.05,191.74,191.93,48302.0,161.8011,161.8011,161.5399,161.7,48302.0
2015-09-30 11:05:00,191.93,192.02,191.86,191.86,19888.0,161.7,161.7758,161.641,161.641,19888.0
2015-09-30 11:10:00,191.86,192.15,191.86,192.15,30281.0,161.641,161.8853,161.641,161.8853,30281.0
2015-09-30 11:15:00,192.1,192.21,191.93,192.09,29566.0,161.8432,161.9359,161.7,161.8348,29566.0
2015-09-30 11:20:00,192.09,192.16,191.79,191.85,36119.0,161.8348,161.8937,161.582,161.6326,36119.0
2015-09-30 11:25:00,191.88,192.15,191.88,192.07,12222.0,161.6578,161.8853,161.6578,161.8179,12222.0
2015-09-30 11:30:00,192.09,192.17,192.0,192.17,33624.0,161.8348,161.9022,161.7589,161.9022,33624.0
2015-09-30 11:35:00,192.13,192.16,191.77,191.82,57744.0,161.8685,161.8937,161.5652,161.6073,57744.0
2015-09-30 11:40:00,191.79,191.83,191.3,191.35,123841.0,161.582,161.6157,161.1692,161.2113,123841.0
2015-09-30 11:45:00,191.37,191.5,191.37,191.48,24410.0,161.2282,161.3377,161.2282,161.3208,24410.0
2015-09-30 11:50:00,191.47,191.6,191.38,191.5,28004.0,161.3124,161.4219,161.2366,161.3377,28004.0
2015-09-30 11:55:00,191.48,191.53,191.29,191.51,23661.0,161.3208,161.363,161.1608,161.3461,23661.0
2015-09-30 12:00:00,191.52,191.63,191.46,191.49,27868.0,161.3545,161.4472,161.304,161.3293,27868.0
2015-09-30 12:05:00,191.5,191.5,191.04,191.08,35393.0,161.3377,161.3377,160.9501,160.9838,35393.0
2015-09-30 12:10:00,191.08,191.11,190.94,190.94,46466.0,160.9838,161.0091,160.8659,160.8659,46466.0
2015-09-30 12:15:00,190.96,191.11,190.88,191.05,19549.0,160.8827,161.0091,160.8153,160.9586,19549.0
2015-09-30 12:20:00,191.03,191.1,190.87,190.99,67218.0,160.9417,161.0007,160.8069,160.908,67218.0
2015-09-30 12:25:00,190.98,191.18,190.95,191.16,25251.0,160.8996,161.0681,160.8743,161.0512,25251.0
2015-09-30 12:30:00,191.15,191.27,191.02,191.21,28104.0,161.0428,161.1439,160.9333,161.0934,28104.0
2015-09-30 12:35:00,191.23,191.23,191.05,191.08,79225.0,161.1102,161.1102,160.9586,160.9838,79225.0
2015-09-30 12:40:00,191.07,191.16,190.98,191.09,17191.0,160.9754,161.0512,160.8996,160.9923,17191.0
2015-09-30 12:45:00,191.04,191.06,190.49,190.57,184529.0,160.9501,160.967,160.4868,160.5542,184529.0
2015-09-30 12:50:00,190.58,190.75,190.53,190.73,73535.0,160.5626,160.7058,160.5205,160.689,73535.0
2015-09-30 12:55:00,190.69,190.81,190.65,190.81,16218.0,160.6553,160.7564,160.6216,160.7564,16218.0
2015-09-30 13:00:00,190.8,191.02,190.79,190.96,52990.0,160.7479,160.9333,160.7395,160.8827,52990.0
2015-09-30 13:05:00,191.01,191.09,190.96,191.0,49031.0,160.9249,160.9923,160.8827,160.9164,49031.0
2015-09-30 13:10:00,191.01,191.09,190.94,190.98,25486.0,160.9249,160.9923,160.8659,160.8996,25486.0
2015-09-30 13:15:00,191.0,191.46,190.99,191.45,63216.0,160.9164,161.304,160.908,161.2956,63216.0
2015-09-30 13:20:00,191.41,191.42,191.27,191.32,68637.0,161.2619,161.2703,161.1439,161.186,68637.0
2015-09-30 13:25:00,191.35,191.41,191.25,191.39,67136.0,161.2113,161.2619,161.1271,161.245,67136.0
2015-09-30 13:30:00,191.4,191.45,191.21,191.22,33350.0,161.2534,161.2956,161.0934,161.1018,33350.0
2015-09-30 13:35:00,191.27,191.4,191.15,191.3,50322.0,161.1439,161.2534,161.0428,161.1692,50322.0
2015-09-30 13:40:00,191.31,191.75,191.31,191.75,90390.0,161.1776,161.5483,161.1776,161.5483,90390.0
2015-09-30 13:45:00,191.76,191.78,191.64,191.7,29585.0,161.5567,161.5736,161.4556,161.5062,29585.0
2015-09-30 13:50:00,191.71,192.0,191.64,191.94,90063.0,161.5146,161.7589,161.4556,161.7084,90063.0
2015-09-30 13:55:00,191.94,192.01,191.89,191.91,45516.0,161.7084,161.7674,161.6663,161.6831,45516.0
2015-09-30 14:00:00,191.92,191.93,191.71,191.73,132246.0,161.6915,161.7,161.5146,161.5315,132246.0
2015-09-30 14:05:00,191.73,191.84,191.66,191.66,45761.0,161.5315,161.6241,161.4725,161.4725,45761.0
2015-09-30 14:10:00,191.64,191.68,191.5,191.67,56813.0,161.4556,161.4893,161.3377,161.4809,56813.0
2015-09-30 14:15:00,191.68,191.84,191.59,191.83,31447.0,161.4893,161.6241,161.4135,161.6157,31447.0
2015-09-30 14:20:00,191.84,192.0,191.78,192.0,20927.0,161.6241,161.7589,161.5736,161.7589,20927.0
2015-09-30 14:25:00,192.0,192.0,191.85,191.99,32409.0,161.7589,161.7589,161.6326,161.7505,32409.0
2015-09-30 14:30:00,192.0,192.1,191.51,191.54,70568.0,161.7589,161.8432,161.3461,161.3714,70568.0
2015-09-30 14:35:00,191.56,191.63,191.46,191.55,37933.0,161.3882,161.4472,161.304,161.3798,37933.0
2015-09-30 14:40:00,191.53,191.89,191.49,191.85,68074.0,161.363,161.6663,161.3293,161.6326,68074.0
2015-09-30 14:45:00,191.83,192.02,191.72,191.93,54238.0,161.6157,161.7758,161.523,161.7,54238.0
2015-09-30 14:50:00,191.95,192.0,191.75,191.99,81371.0,161.7168,161.7589,161.5483,161.7505,81371.0
2015-09-30 14:55:00,191.95,192.22,191.93,192.17,221372.0,161.7168,161.9443,161.7,161.9022,221372.0
2015-09-30 15:00:00,192.15,192.35,191.79,191.83,70250.0,161.8853,162.0538,161.582,161.6157,70250.0
2015-09-30 15:05:00,191.87,192.05,191.75,191.92,87680.0,161.6494,161.8011,161.5483,161.6915,87680.0
2015-09-30 15:10:00,191.94,192.11,191.88,192.03,68087.0,161.7084,161.8516,161.6578,161.7842,68087.0
2015-09-30 15:15:00,192.04,192.05,191.82,191.99,112737.0,161.7926,161.8011,161.6073,161.7505,112737.0
2015-09-30 15:20:00,191.98,192.25,191.91,191.92,335273.0,161.7421,161.9696,161.6831,161.6915,335273.0
2015-09-30 15:25:00,191.92,192.22,191.92,192.18,161940.0,161.6915,161.9443,161.6915,161.9106,161940.0
2015-09-30 15:30:00,192.21,192.55,192.16,192.55,125446.0,161.9359,162.2223,161.8937,162.2223,125446.0
2015-09-30 15:35:00,192.54,192.65,192.32,192.44,184560.0,162.2139,162.3066,162.0285,162.1296,184560.0
2015-09-30 15:40:00,192.43,192.67,192.36,192.64,108540.0,162.1212,162.3234,162.0622,162.2981,108540.0
2015-09-30 15:45:00,192.61,192.79,192.44,192.65,375146.0,162.2729,162.4245,162.1296,162.3066,375146.0
2015-09-30 15:50:00,192.68,192.81,192.62,192.78,231986.0,162.3318,162.4414,162.2813,162.4161,231986.0
2015-09-30 15:55:00,192.79,192.88,192.6,192.73,524251.0,162.4245,162.5003,162.2644,162.374,524251.0
2015-10-01 09:30:00,193.14,193.53,193.12,193.26,105548.0,162.7194,163.0479,162.7025,162.8205,105548.0
2015-10-01 09:35:00,193.23,193.23,192.51,192.63,114579.0,162.7952,162.7952,162.1886,162.2897,114579.0
2015-10-01 09:40:00,192.6,192.64,192.41,192.45,88735.0,162.2644,162.2981,162.1044,162.1381,88735.0
2015-10-01 09:45:00,192.43,192.68,192.29,192.68,40620.0,162.1212,162.3318,162.0033,162.3318,40620.0
2015-10-01 09:50:00,192.67,193.01,192.67,192.82,69335.0,162.3234,162.6098,162.3234,162.4498,69335.0
2015-10-01 09:55:00,192.84,192.84,192.07,192.16,52591.0,162.4666,162.4666,161.8179,161.8937,52591.0
2015-10-01 10:00:00,192.18,192.29,191.67,191.99,115768.0,161.9106,162.0033,161.4809,161.7505,115768.0
2015-10-01 10:05:00,191.97,192.59,191.97,192.57,50219.0,161.7337,162.256,161.7337,162.2392,50219.0
2015-10-01 10:10:00,192.52,192.81,192.5,192.57,71793.0,162.197,162.4414,162.1802,162.2392,71793.0
2015-10-01 10:15:00,192.59,193.06,192.59,192.76,41567.0,162.256,162.652,162.256,162.3992,41567.0
2015-10-01 10:20:00,192.83,192.9,192.55,192.55,37564.0,162.4582,162.5172,162.2223,162.2223,37564.0
2015-10-01 10:25:00,192.57,193.06,192.52,192.91,15309.0,162.2392,162.652,162.197,162.5256,15309.0
2015-10-01 10:30:00,192.94,193.05,192.47,192.47,28544.0,162.5509,162.6435,162.1549,162.1549,28544.0
2015-10-01 10:35:00,192.42,192.7,192.4,192.69,31759.0,162.1128,162.3487,162.0959,162.3403,31759.0
2015-10-01 10:40:00,192.66,192.86,192.37,192.49,20524.0,162.315,162.4835,162.0707,162.1718,20524.0
2015-10-01 10:45:00,192.52,192.82,192.5,192.61,24639.0,162.197,162.4498,162.1802,162.2729,24639.0
2015-10-01 10:50:00,192.59,192.66,192.11,192.14,24357.0,162.256,162.315,161.8516,161.8769,24357.0
2015-10-01 10:55:00,192.1,192.3,192.03,192.03,45796.0,161.8432,162.0117,161.7842,161.7842,45796.0
2015-10-01 11:00:00,192.02,192.13,191.87,192.07,84904.0,161.7758,161.8685,161.6494,161.8179,84904.0
2015-10-01 11:05:00,192.06,192.3,191.87,192.15,34493.0,161.8095,162.0117,161.6494,161.8853,34493.0
2015-10-01 11:10:00,192.18,192.4,192.13,192.14,24200.0,161.9106,162.0959,161.8685,161.8769,24200.0
2015-10-01 11:15:00,192.13,192.26,191.88,191.99,30065.0,161.8685,161.978,161.6578,161.7505,30065.0
2015-10-01 11:20:00,191.98,192.25,191.79,192.07,29943.0,161.7421,161.9696,161.582,161.8179,29943.0
2015-10-01 11:25:00,192.06,192.35,192.06,192.06,14462.0,161.8095,162.0538,161.8095,161.8095,14462.0
2015-10-01 11:30:00,192.09,192.34,191.96,191.96,33096.0,161.8348,162.0454,161.7252,161.7252,33096.0
2015-10-01 11:35:00,192.01,192.22,191.9,192.2,22415.0,161.7674,161.9443,161.6747,161.9274,22415.0
2015-10-01 11:40:00,192.16,192.19,191.96,192.09,11661.0,161.8937,161.919,161.7252,161.8348,11661.0
2015-10-01 11:45:00,192.1,192.1,191.75,192.02,71929.0,161.8432,161.8432,161.5483,161.7758,71929.0
2015-10-01 11:50:00,192.03,192.07,191.51,191.51,75252.0,161.7842,161.8179,161.3461,161.3461,75252.0
2015-10-01 11:55:00,191.48,191.55,191.21,191.4,169397.0,161.3208,161.3798,161.0934,161.2534,169397.0
2015-10-01 12:00:00,191.43,191.43,191.17,191.25,54498.0,161.2787,161.2787,161.0597,161.1271,54498.0
2015-10-01 12:05:00,191.16,191.17,190.88,190.98,89877.0,161.0512,161.0597,160.8153,160.8996,89877.0
2015-10-01 12:10:00,190.98,191.22,190.94,191.19,38655.0,160.8996,161.1018,160.8659,161.0765,38655.0
2015-10-01 12:15:00,191.18,191.23,191.1,191.2,45515.0,161.0681,161.1102,161.0007,161.0849,45515.0
2015-10-01 12:20:00,191.18,191.26,191.03,191.03,63949.0,161.0681,161.1355,160.9417,160.9417,63949.0
2015-10-01 12:25:00,191.03,191.49,191.03,191.39,164685.0,160.9417,161.3293,160.9417,161.245,164685.0
2015-10-01 12:30:00,191.38,191.59,191.35,191.5,83457.0,161.2366,161.4135,161.2113,161.3377,83457.0
2015-10-01 12:35:00,191.5,191.67,191.43,191.58,65325.0,161.3377,161.4809,161.2787,161.4051,65325.0
2015-10-01 12:40:00,191.57,191.57,191.43,191.54,62928.0,161.3967,161.3967,161.2787,161.3714,62928.0
2015-10-01 12:45:00,191.53,191.54,191.3,191.3,26832.0,161.363,161.3714,161.1692,161.1692,26832.0
2015-10-01 12:50:00,191.34,191.42,191.28,191.37,20236.0,161.2029,161.2703,161.1523,161.2282,20236.0
2015-10-01 12:55:00,191.41,191.61,191.41,191.51,27393.0,161.2619,161.4304,161.2619,161.3461,27393.0
2015-10-01 13:00:00,191.48,191.49,191.1,191.13,94876.0,161.3208,161.3293,161.0007,161.026,94876.0
2015-10-01 13:05:00,191.15,191.29,191.14,191.29,27754.0,161.0428,161.1608,161.0344,161.1608,27754.0
2015-10-01 13:10:00,191.25,191.32,191.03,191.04,31079.0,161.1271,161.186,160.9417,160.9501,31079.0
2015-10-01 13:15:00,191.03,191.49,191.03,191.34,23466.0,160.9417,161.3293,160.9417,161.2029,23466.0
2015-10-01 13:20:00,191.36,191.36,191.07,191.23,31572.0,161.2197,161.2197,160.9754,161.1102,31572.0
2015-10-01 13:25:00,191.23,191.38,191.08,191.18,31189.0,161.1102,161.2366,160.9838,161.0681,31189.0
2015-10-01 13:30:00,191.19,191.4,191.16,191.36,49945.0,161.0765,161.2534,161.0512,161.2197,49945.0
2015-10-01 13:35:00,191.36,191.59,191.28,191.41,23096.0,161.2197,161.4135,161.1523,161.2619,23096.0
2015-10-01 13:40:00,191.41,191.42,191.25,191.32,22359.0,161.2619,161.2703,161.1271,161.186,22359.0
2015-10-01 13:45:00,191.34,191.58,191.28,191.58,21920.0,161.2029,161.4051,161.1523,161.4051,21920.0
2015-10-01 13:50:00,191.58,191.77,191.42,191.72,49572.0,161.4051,161.5652,161.2703,161.523,49572.0
2015-10-01 13:55:00,191.69,191.97,191.69,191.95,110112.0,161.4978,161.7337,161.4978,161.7168,110112.0
2015-10-01 14:00:00,191.93,191.96,191.74,191.75,44923.0,161.7,161.7252,161.5399,161.5483,44923.0
2015-10-01 14:05:00,191.75,192.33,191.75,192.26,146143.0,161.5483,162.037,161.5483,161.978,146143.0
2015-10-01 14:10:00,192.26,192.48,192.23,192.33,118640.0,161.978,162.1633,161.9527,162.037,118640.0
2015-10-01 14:15:00,192.33,192.58,192.31,192.39,66010.0,162.037,162.2476,162.0201,162.0875,66010.0
2015-10-01 14:20:00,192.39,192.47,192.1,192.15,99439.0,162.0875,162.1549,161.8432,161.8853,99439.0
2015-10-01 14:25:00,192.17,192.28,192.0,192.25,53380.0,161.9022,161.9948,161.7589,161.9696,53380.0
2015-10-01 14:30:00,192.33,192.53,192.24,192.24,48365.0,162.037,162.2055,161.9611,161.9611,48365.0
2015-10-01 14:35:00,192.26,192.44,192.24,192.44,67158.0,161.978,162.1296,161.9611,162.1296,67158.0
2015-10-01 14:40:00,192.45,192.53,192.3,192.32,49788.0,162.1381,162.2055,162.0117,162.0285,49788.0
2015-10-01 14:45:00,192.35,192.45,192.16,192.16,38054.0,162.0538,162.1381,161.8937,161.8937,38054.0
2015-10-01 14:50:00,192.19,192.56,192.15,192.55,40402.0,161.919,162.2307,161.8853,162.2223,40402.0
2015-10-01 14:55:00,192.57,192.88,192.57,192.79,102914.0,162.2392,162.5003,162.2392,162.4245,102914.0
2015-10-01 15:00:00,192.81,193.02,192.76,192.82,109935.0,162.4414,162.6183,162.3992,162.4498,109935.0
2015-10-01 15:05:00,192.82,192.86,192.56,192.68,131246.0,162.4498,162.4835,162.2307,162.3318,131246.0
2015-10-01 15:10:00,192.68,193.07,192.63,193.05,65921.0,162.3318,162.6604,162.2897,162.6435,65921.0
2015-10-01 15:15:00,193.03,193.03,192.8,192.88,43484.0,162.6267,162.6267,162.4329,162.5003,43484.0
2015-10-01 15:20:00,192.87,192.89,192.69,192.77,81306.0,162.4919,162.5087,162.3403,162.4077,81306.0
2015-10-01 15:25:00,192.81,192.92,192.58,192.66,79915.0,162.4414,162.534,162.2476,162.315,79915.0
2015-10-01 15:30:00,192.66,192.74,192.56,192.72,63975.0,162.315,162.3824,162.2307,162.3655,63975.0
2015-10-01 15:35:00,192.72,192.73,192.2,192.25,153230.0,162.3655,162.374,161.9274,161.9696,153230.0
2015-10-01 15:40:00,192.25,192.51,192.23,192.51,105639.0,161.9696,162.1886,161.9527,162.1886,105639.0
2015-10-01 15:45:00,192.52,192.92,192.51,192.9,178026.0,162.197,162.534,162.1886,162.5172,178026.0
2015-10-01 15:50:00,192.91,193.04,192.86,192.95,257659.0,162.5256,162.6351,162.4835,162.5593,257659.0
2015-10-01 15:55:00,192.97,193.31,192.97,193.22,606049.0,162.5761,162.8626,162.5761,162.7868,606049.0
2015-10-02 09:30:00,190.8,190.99,190.3,190.35,131562.0,160.7479,160.908,160.3267,160.3688,131562.0
2015-10-02 09:35:00,190.22,190.86,190.21,190.61,33237.0,160.2593,160.7985,160.2509,160.5879,33237.0
2015-10-02 09:40:00,190.68,191.15,190.5,191.0,77553.0,160.6468,161.0428,160.4952,160.9164,77553.0
2015-10-02 09:45:00,190.91,190.96,190.53,190.59,44417.0,160.8406,160.8827,160.5205,160.571,44417.0
2015-10-02 09:50:00,190.59,190.59,190.19,190.43,69997.0,160.571,160.571,160.234,160.4362,69997.0
2015-10-02 09:55:00,190.68,190.92,190.42,190.88,28268.0,160.6468,160.849,160.4278,160.8153,28268.0
2015-10-02 10:00:00,190.82,190.94,190.44,190.44,78021.0,160.7648,160.8659,160.4446,160.4446,78021.0
2015-10-02 10:05:00,190.49,190.58,190.22,190.54,62959.0,160.4868,160.5626,160.2593,160.5289,62959.0
2015-10-02 10:10:00,190.59,190.93,190.46,190.87,29104.0,160.571,160.8575,160.4615,160.8069,29104.0
2015-10-02 10:15:00,190.95,191.39,190.9,190.9,179734.0,160.8743,161.245,160.8322,160.8322,179734.0
2015-10-02 10:20:00,191.02,191.24,190.88,190.98,50179.0,160.9333,161.1186,160.8153,160.8996,50179.0
2015-10-02 10:25:00,190.97,190.99,190.7,190.76,46465.0,160.8912,160.908,160.6637,160.7142,46465.0
2015-10-02 10:30:00,190.71,190.99,190.61,190.97,22412.0,160.6721,160.908,160.5879,160.8912,22412.0
2015-10-02 10:35:00,191.01,191.19,190.83,191.19,22761.0,160.9249,161.0765,160.7732,161.0765,22761.0
2015-10-02 10:40:00,191.2,191.69,191.2,191.65,134743.0,161.0849,161.4978,161.0849,161.4641,134743.0
2015-10-02 10:45:00,191.64,191.78,191.52,191.78,35149.0,161.4556,161.5736,161.3545,161.5736,35149.0
2015-10-02 10:50:00,191.8,191.81,191.48,191.58,24573.0,161.5904,161.5989,161.3208,161.4051,24573.0
2015-10-02 10:55:00,191.55,192.04,191.55,192.01,62915.0,161.3798,161.7926,161.3798,161.7674,62915.0
2015-10-02 11:00:00,192.02,192.15,191.87,192.06,66146.0,161.7758,161.8853,161.6494,161.8095,66146.0
2015-10-02 11:05:00,192.09,192.43,192.08,192.29,50474.0,161.8348,162.1212,161.8263,162.0033,50474.0
2015-10-02 11:10:00,192.3,192.35,192.07,192.1,28527.0,162.0117,162.0538,161.8179,161.8432,28527.0
2015-10-02 11:15:00,192.07,192.12,191.82,191.89,66801.0,161.8179,161.86,161.6073,161.6663,66801.0
2015-10-02 11:20:00,191.92,191.99,191.65,191.65,12394.0,161.6915,161.7505,161.4641,161.4641,12394.0
2015-10-02 11:25:00,191.68,192.17,191.67,192.07,29373.0,161.4893,161.9022,161.4809,161.8179,29373.0
2015-10-02 11:30:00,192.11,192.41,192.04,192.39,46024.0,161.8516,162.1044,161.7926,162.0875,46024.0
2015-10-02 11:35:00,192.38,192.59,192.11,192.11,46566.0,162.0791,162.256,161.8516,161.8516,46566.0
2015-10-02 11:40:00,192.14,192.16,191.89,191.97,50680.0,161.8769,161.8937,161.6663,161.7337,50680.0
2015-10-02 11:45:00,191.97,192.21,191.89,192.01,43364.0,161.7337,161.9359,161.6663,161.7674,43364.0
2015-10-02 11:50:00,192.01,192.25,191.9,192.24,10988.0,161.7674,161.9696,161.6747,161.9611,10988.0
2015-10-02 11:55:00,192.2,192.35,192.11,192.22,10276.0,161.9274,162.0538,161.8516,161.9443,10276.0
2015-10-02 12:00:00,192.25,192.33,192.18,192.25,5902.0,161.9696,162.037,161.9106,161.9696,5902.0
2015-10-02 12:05:00,192.33,192.56,192.26,192.53,43141.0,162.037,162.2307,161.978,162.2055,43141.0
2015-10-02 12:10:00,192.55,192.9,192.55,192.87,54966.0,162.2223,162.5172,162.2223,162.4919,54966.0
2015-10-02 12:15:00,192.86,193.01,192.83,192.95,71847.0,162.4835,162.6098,162.4582,162.5593,71847.0
2015-10-02 12:20:00,192.96,193.13,192.87,192.92,22476.0,162.5677,162.7109,162.4919,162.534,22476.0
2015-10-02 12:25:00,192.94,193.02,192.9,193.02,6129.0,162.5509,162.6183,162.5172,162.6183,6129.0
2015-10-02 12:30:00,193.05,193.61,193.05,193.2,374206.0,162.6435,163.1153,162.6435,162.7699,374206.0
2015-10-02 12:35:00,193.2,193.26,193.01,193.02,103413.0,162.7699,162.8205,162.6098,162.6183,103413.0
2015-10-02 12:40:00,192.98,193.18,192.97,193.18,10772.0,162.5846,162.7531,162.5761,162.7531,10772.0
2015-10-02 12:45:00,193.21,193.57,193.18,193.45,31891.0,162.7783,163.0816,162.7531,162.9805,31891.0
2015-10-02 12:50:00,193.47,193.9,193.37,193.77,166921.0,162.9974,163.3597,162.9131,163.2501,166921.0
2015-10-02 12:55:00,193.79,193.87,193.7,193.77,72076.0,163.267,163.3344,163.1912,163.2501,72076.0
2015-10-02 13:00:00,193.79,194.0,193.68,193.82,18092.0,163.267,163.4439,163.1743,163.2923,18092.0
2015-10-02 13:05:00,193.87,194.14,193.85,194.08,66558.0,163.3344,163.5619,163.3175,163.5113,66558.0
2015-10-02 13:10:00,194.09,194.41,194.06,194.32,101513.0,163.5197,163.7893,163.4945,163.7135,101513.0
2015-10-02 13:15:00,194.38,194.47,194.13,194.18,82737.0,163.7641,163.8399,163.5534,163.5956,82737.0
2015-10-02 13:20:00,194.21,194.24,193.97,193.97,51919.0,163.6208,163.6461,163.4186,163.4186,51919.0
2015-10-02 13:25:00,193.96,194.12,193.9,193.98,18838.0,163.4102,163.545,163.3597,163.4271,18838.0
2015-10-02 13:30:00,194.02,194.19,194.0,194.12,18441.0,163.4608,163.604,163.4439,163.545,18441.0
2015-10-02 13:35:00,194.1,194.1,193.68,193.7,30261.0,163.5282,163.5282,163.1743,163.1912,30261.0
2015-10-02 13:40:00,193.75,193.82,193.57,193.81,44689.0,163.2333,163.2923,163.0816,163.2838,44689.0
2015-10-02 13:45:00,193.76,194.12,193.75,194.05,28272.0,163.2417,163.545,163.2333,163.486,28272.0
2015-10-02 13:50:00,194.04,194.09,193.81,193.83,9773.0,163.4776,163.5197,163.2838,163.3007,9773.0
2015-10-02 13:55:00,193.81,194.04,193.72,193.8,24615.0,163.2838,163.4776,163.208,163.2754,24615.0
2015-10-02 14:00:00,193.8,193.93,193.7,193.9,15565.0,163.2754,163.3849,163.1912,163.3597,15565.0
2015-10-02 14:05:00,193.92,194.22,193.89,194.22,42528.0,163.3765,163.6293,163.3512,163.6293,42528.0
2015-10-02 14:10:00,194.2,194.2,193.83,193.88,61547.0,163.6124,163.6124,163.3007,163.3428,61547.0
2015-10-02 14:15:00,193.82,193.96,193.81,193.9,15271.0,163.2923,163.4102,163.2838,163.3597,15271.0
2015-10-02 14:20:00,193.84,194.11,193.73,194.1,24380.0,163.3091,163.5366,163.2164,163.5282,24380.0
2015-10-02 14:25:00,194.11,194.38,194.07,194.2,18658.0,163.5366,163.7641,163.5029,163.6124,18658.0
2015-10-02 14:30:00,194.27,194.42,194.23,194.23,14194.0,163.6714,163.7978,163.6377,163.6377,14194.0
2015-10-02 14:35:00,194.23,194.32,194.16,194.31,11729.0,163.6377,163.7135,163.5787,163.7051,11729.0
2015-10-02 14:40:00,194.36,194.41,194.05,194.23,30976.0,163.7472,163.7893,163.486,163.6377,30976.0
2015-10-02 14:45:00,194.27,194.29,194.03,194.05,12569.0,163.6714,163.6882,163.4692,163.486,12569.0
2015-10-02 14:50:00,194.09,194.21,193.93,194.04,20232.0,163.5197,163.6208,163.3849,163.4776,20232.0
2015-10-02 14:55:00,194.16,194.2,193.89,193.89,17444.0,163.5787,163.6124,163.3512,163.3512,17444.0
2015-10-02 15:00:00,193.88,194.05,193.83,194.05,24029.0,163.3428,163.486,163.3007,163.486,24029.0
2015-10-02 15:05:00,194.15,194.5,194.01,194.5,44297.0,163.5703,163.8652,163.4523,163.8652,44297.0
2015-10-02 15:10:00,194.47,194.71,194.41,194.63,115413.0,163.8399,164.0421,163.7893,163.9747,115413.0
2015-10-02 15:15:00,194.65,195.14,194.65,195.11,93569.0,163.9915,164.4044,163.9915,164.3791,93569.0
2015-10-02 15:20:00,195.07,195.24,195.02,195.16,133532.0,164.3454,164.4886,164.3033,164.4212,133532.0
2015-10-02 15:25:00,195.16,195.39,195.07,195.38,48708.0,164.4212,164.615,164.3454,164.6066,48708.0
2015-10-02 15:30:00,195.41,195.51,195.29,195.45,98599.0,164.6318,164.7161,164.5307,164.6655,98599.0
2015-10-02 15:35:00,195.46,195.64,195.37,195.44,63768.0,164.674,164.8256,164.5981,164.6571,63768.0
2015-10-02 15:40:00,195.46,195.5,195.38,195.45,59967.0,164.674,164.7077,164.6066,164.6655,59967.0
2015-10-02 15:45:00,195.49,195.67,195.45,195.65,66155.0,164.6992,164.8509,164.6655,164.834,66155.0
2015-10-02 15:50:00,195.65,195.76,195.52,195.72,93314.0,164.834,164.9267,164.7245,164.893,93314.0
2015-10-02 15:55:00,195.69,196.04,195.56,196.04,170772.0,164.8677,165.1626,164.7582,165.1626,170772.0
2015-10-05 09:30:00,197.54,197.68,197.43,197.64,136250.0,166.4263,166.5443,166.3337,166.5106,136250.0
2015-10-05 09:35:00,197.65,198.16,197.65,198.16,169224.0,166.519,166.9487,166.519,166.9487,169224.0
2015-10-05 09:40:00,198.15,198.17,197.95,198.04,63839.0,166.9403,166.9571,166.7718,166.8476,63839.0
2015-10-05 09:45:00,198.07,198.34,198.01,198.29,60244.0,166.8729,167.1003,166.8223,167.0582,60244.0
2015-10-05 09:50:00,198.3,198.48,198.22,198.29,52589.0,167.0666,167.2183,166.9992,167.0582,52589.0
2015-10-05 09:55:00,198.29,198.42,198.26,198.4,226597.0,167.0582,167.1677,167.0329,167.1509,226597.0
2015-10-05 10:00:00,198.42,198.54,198.06,198.14,77723.0,167.1677,167.2688,166.8644,166.9318,77723.0
2015-10-05 10:05:00,198.24,198.42,198.19,198.38,32974.0,167.0161,167.1677,166.974,167.134,32974.0
2015-10-05 10:10:00,198.38,198.62,198.38,198.54,48890.0,167.134,167.3362,167.134,167.2688,48890.0
2015-10-05 10:15:00,198.56,198.68,198.4,198.48,91261.0,167.2857,167.3868,167.1509,167.2183,91261.0
2015-10-05 10:20:00,198.48,198.67,198.45,198.61,32015.0,167.2183,167.3784,167.193,167.3278,32015.0
2015-10-05 10:25:00,198.68,198.68,198.49,198.5,37259.0,167.3868,167.3868,167.2267,167.2351,37259.0
2015-10-05 10:30:00,198.51,198.6,198.37,198.39,66799.0,167.2436,167.3194,167.1256,167.1425,66799.0
2015-10-05 10:35:00,198.38,198.46,198.32,198.35,50266.0,167.134,167.2014,167.0835,167.1088,50266.0
2015-10-05 10:40:00,198.33,198.34,198.01,198.03,116557.0,167.0919,167.1003,166.8223,166.8392,116557.0
2015-10-05 10:45:00,198.03,198.15,197.96,198.11,43637.0,166.8392,166.9403,166.7802,166.9066,43637.0
2015-10-05 10:50:00,198.06,198.28,197.95,198.23,35980.0,166.8644,167.0498,166.7718,167.0077,35980.0
2015-10-05 10:55:00,198.27,198.31,198.18,198.22,45691.0,167.0414,167.0751,166.9655,166.9992,45691.0
2015-10-05 11:00:00,198.24,198.43,198.21,198.42,64208.0,167.0161,167.1762,166.9908,167.1677,64208.0
2015-10-05 11:05:00,198.39,198.58,198.36,198.52,19474.0,167.1425,167.3025,167.1172,167.252,19474.0
2015-10-05 11:10:00,198.49,198.61,198.49,198.54,23117.0,167.2267,167.3278,167.2267,167.2688,23117.0
2015-10-05 11:15:00,198.55,198.55,198.34,198.34,25097.0,167.2773,167.2773,167.1003,167.1003,25097.0
2015-10-05 11:20:00,198.35,198.46,198.29,198.46,28895.0,167.1088,167.2014,167.0582,167.2014,28895.0
2015-10-05 11:25:00,198.43,198.56,198.3,198.36,35268.0,167.1762,167.2857,167.0666,167.1172,35268.0
2015-10-05 11:30:00,198.36,198.52,198.34,198.34,22692.0,167.1172,167.252,167.1003,167.1003,22692.0
2015-10-05 11:35:00,198.35,198.39,198.22,198.23,26784.0,167.1088,167.1425,166.9992,167.0077,26784.0
2015-10-05 11:40:00,198.23,198.35,198.2,198.24,54372.0,167.0077,167.1088,166.9824,167.0161,54372.0
2015-10-05 11:45:00,198.28,198.4,198.26,198.4,23585.0,167.0498,167.1509,167.0329,167.1509,23585.0
2015-10-05 11:50:00,198.4,198.45,198.38,198.45,24493.0,167.1509,167.193,167.134,167.193,24493.0
2015-10-05 11:55:00,198.43,198.57,198.3,198.57,39496.0,167.1762,167.2941,167.0666,167.2941,39496.0
2015-10-05 12:00:00,198.56,198.57,198.5,198.53,18002.0,167.2857,167.2941,167.2351,167.2604,18002.0
2015-10-05 12:05:00,198.53,198.76,198.51,198.65,57736.0,167.2604,167.4542,167.2436,167.3615,57736.0
2015-10-05 12:10:00,198.66,198.67,198.51,198.65,16725.0,167.3699,167.3784,167.2436,167.3615,16725.0
2015-10-05 12:15:00,198.66,198.87,198.63,198.79,90747.0,167.3699,167.5469,167.3447,167.4795,90747.0
2015-10-05 12:20:00,198.82,198.83,198.54,198.59,58814.0,167.5047,167.5132,167.2688,167.311,58814.0
2015-10-05 12:25:00,198.6,198.68,198.55,198.68,42353.0,167.3194,167.3868,167.2773,167.3868,42353.0
2015-10-05 12:30:00,198.69,198.77,198.67,198.75,15883.0,167.3952,167.4626,167.3784,167.4458,15883.0
2015-10-05 12:35:00,198.76,198.81,198.68,198.79,62438.0,167.4542,167.4963,167.3868,167.4795,62438.0
2015-10-05 12:40:00,198.79,198.82,198.72,198.81,23365.0,167.4795,167.5047,167.4205,167.4963,23365.0
2015-10-05 12:45:00,198.85,198.9,198.76,198.89,202698.0,167.53,167.5721,167.4542,167.5637,202698.0
2015-10-05 12:50:00,198.88,198.93,198.73,198.76,34157.0,167.5553,167.5974,167.4289,167.4542,34157.0
2015-10-05 12:55:00,198.73,198.76,198.6,198.7,39559.0,167.4289,167.4542,167.3194,167.4036,39559.0
2015-10-05 13:00:00,198.71,198.75,198.6,198.71,15454.0,167.4121,167.4458,167.3194,167.4121,15454.0
2015-10-05 13:05:00,198.74,198.86,198.72,198.81,79315.0,167.4373,167.5384,167.4205,167.4963,79315.0
2015-10-05 13:10:00,198.84,199.01,198.83,198.97,33559.0,167.5216,167.6648,167.5132,167.6311,33559.0
2015-10-05 13:15:00,198.99,199.12,198.99,199.12,29936.0,167.648,167.7575,167.648,167.7575,29936.0
2015-10-05 13:20:00,199.12,199.19,199.06,199.08,31192.0,167.7575,167.8165,167.7069,167.7238,31192.0
2015-10-05 13:25:00,199.12,199.19,199.06,199.06,14497.0,167.7575,167.8165,167.7069,167.7069,14497.0
2015-10-05 13:30:00,199.06,199.12,198.97,198.99,20187.0,167.7069,167.7575,167.6311,167.648,20187.0
2015-10-05 13:35:00,198.99,199.13,198.96,199.1,15153.0,167.648,167.7659,167.6227,167.7406,15153.0
2015-10-05 13:40:00,199.09,199.09,198.96,198.97,30457.0,167.7322,167.7322,167.6227,167.6311,30457.0
2015-10-05 13:45:00,199.01,199.24,199.0,199.2,19502.0,167.6648,167.8586,167.6564,167.8249,19502.0
2015-10-05 13:50:00,199.2,199.24,199.06,199.19,17283.0,167.8249,167.8586,167.7069,167.8165,17283.0
2015-10-05 13:55:00,199.22,199.27,199.14,199.2,36745.0,167.8417,167.8839,167.7743,167.8249,36745.0
2015-10-05 14:00:00,199.21,199.3,199.1,199.11,21906.0,167.8333,167.9091,167.7406,167.7491,21906.0
2015-10-05 14:05:00,199.13,199.24,199.08,199.2,42232.0,167.7659,167.8586,167.7238,167.8249,42232.0
2015-10-05 14:10:00,199.18,199.3,199.16,199.21,34150.0,167.808,167.9091,167.7912,167.8333,34150.0
2015-10-05 14:15:00,199.2,199.4,199.2,199.37,54059.0,167.8249,167.9934,167.8249,167.9681,54059.0
2015-10-05 14:20:00,199.37,199.49,199.36,199.48,49240.0,167.9681,168.0692,167.9597,168.0608,49240.0
2015-10-05 14:25:00,199.48,199.6,199.46,199.55,56859.0,168.0608,168.1619,168.0439,168.1198,56859.0
2015-10-05 14:30:00,199.55,199.78,199.55,199.64,55782.0,168.1198,168.3135,168.1198,168.1956,55782.0
2015-10-05 14:35:00,199.63,199.67,199.59,199.62,25841.0,168.1872,168.2209,168.1535,168.1787,25841.0
2015-10-05 14:40:00,199.64,199.78,199.61,199.63,38467.0,168.1956,168.3135,168.1703,168.1872,38467.0
2015-10-05 14:45:00,199.64,199.64,199.47,199.47,38193.0,168.1956,168.1956,168.0524,168.0524,38193.0
2015-10-05 14:50:00,199.46,199.6,199.44,199.46,36565.0,168.0439,168.1619,168.0271,168.0439,36565.0
2015-10-05 14:55:00,199.46,199.58,199.44,199.54,32829.0,168.0439,168.145,168.0271,168.1113,32829.0
2015-10-05 15:00:00,199.54,199.71,199.46,199.7,264481.0,168.1113,168.2546,168.0439,168.2461,264481.0
2015-10-05 15:05:00,199.7,199.79,199.61,199.76,41964.0,168.2461,168.322,168.1703,168.2967,41964.0
2015-10-05 15:10:00,199.76,199.76,199.48,199.56,91030.0,168.2967,168.2967,168.0608,168.1282,91030.0
2015-10-05 15:15:00,199.58,199.63,199.4,199.41,29716.0,168.145,168.1872,167.9934,168.0018,29716.0
2015-10-05 15:20:00,199.4,199.57,199.38,199.52,78847.0,167.9934,168.1366,167.9765,168.0945,78847.0
2015-10-05 15:25:00,199.52,199.58,199.47,199.55,44218.0,168.0945,168.145,168.0524,168.1198,44218.0
2015-10-05 15:30:00,199.54,199.84,199.52,199.73,122060.0,168.1113,168.3641,168.0945,168.2714,122060.0
2015-10-05 15:35:00,199.73,199.74,199.48,199.55,69207.0,168.2714,168.2798,168.0608,168.1198,69207.0
2015-10-05 15:40:00,199.51,199.56,199.4,199.42,92462.0,168.0861,168.1282,167.9934,168.0102,92462.0
2015-10-05 15:45:00,199.45,199.66,199.45,199.66,50158.0,168.0355,168.2124,168.0355,168.2124,50158.0
2015-10-05 15:50:00,199.66,199.77,199.59,199.6,103292.0,168.2124,168.3051,168.1535,168.1619,103292.0
2015-10-05 15:55:00,199.6,199.69,199.48,199.61,227382.0,168.1619,168.2377,168.0608,168.1703,227382.0
2015-10-06 09:30:00,199.42,199.5,199.23,199.44,114758.0,168.0102,168.0776,167.8502,168.0271,114758.0
2015-10-06 09:35:00,199.4,199.51,199.1,199.49,42001.0,167.9934,168.0861,167.7406,168.0692,42001.0
2015-10-06 09:40:00,199.49,199.61,199.42,199.56,32088.0,168.0692,168.1703,168.0102,168.1282,32088.0
2015-10-06 09:45:00,199.62,199.79,199.59,199.71,93427.0,168.1787,168.322,168.1535,168.2546,93427.0
2015-10-06 09:50:00,199.73,199.89,199.64,199.81,112971.0,168.2714,168.4062,168.1956,168.3388,112971.0
2015-10-06 09:55:00,199.81,200.08,199.74,200.01,31562.0,168.3388,168.5663,168.2798,168.5073,31562.0
2015-10-06 10:00:00,200.04,200.04,199.72,199.72,28067.0,168.5326,168.5326,168.263,168.263,28067.0
2015-10-06 10:05:00,199.71,199.71,199.49,199.67,50643.0,168.2546,168.2546,168.0692,168.2209,50643.0
2015-10-06 10:10:00,199.66,199.82,199.5,199.61,28682.0,168.2124,168.3472,168.0776,168.1703,28682.0
2015-10-06 10:15:00,199.63,199.63,199.14,199.18,62459.0,168.1872,168.1872,167.7743,167.808,62459.0
2015-10-06 10:20:00,199.18,199.24,198.97,199.05,47204.0,167.808,167.8586,167.6311,167.6985,47204.0
2015-10-06 10:25:00,199.04,199.21,198.86,198.93,350905.0,167.6901,167.8333,167.5384,167.5974,350905.0
2015-10-06 10:30:00,198.94,199.07,198.8,199.05,70732.0,167.6058,167.7154,167.4879,167.6985,70732.0
2015-10-06 10:35:00,199.03,199.18,198.79,199.12,56756.0,167.6817,167.808,167.4795,167.7575,56756.0
2015-10-06 10:40:00,199.12,199.27,199.07,199.26,80964.0,167.7575,167.8839,167.7154,167.8754,80964.0
2015-10-06 10:45:00,199.25,199.41,199.13,199.13,25364.0,167.867,168.0018,167.7659,167.7659,25364.0
2015-10-06 10:50:00,199.13,199.17,198.99,199.07,32826.0,167.7659,167.7996,167.648,167.7154,32826.0
2015-10-06 10:55:00,199.07,199.07,198.86,199.01,44879.0,167.7154,167.7154,167.5384,167.6648,44879.0
2015-10-06 11:00:00,198.99,199.16,198.96,199.1,14018.0,167.648,167.7912,167.6227,167.7406,14018.0
2015-10-06 11:05:00,199.1,199.31,198.96,199.22,19650.0,167.7406,167.9176,167.6227,167.8417,19650.0
2015-10-06 11:10:00,199.26,199.3,199.04,199.14,20369.0,167.8754,167.9091,167.6901,167.7743,20369.0
2015-10-06 11:15:00,199.14,199.48,199.08,199.43,62831.0,167.7743,168.0608,167.7238,168.0187,62831.0
2015-10-06 11:20:00,199.45,199.53,199.35,199.41,31714.0,168.0355,168.1029,167.9513,168.0018,31714.0
2015-10-06 11:25:00,199.37,199.41,199.22,199.36,30356.0,167.9681,168.0018,167.8417,167.9597,30356.0
2015-10-06 11:30:00,199.41,199.44,198.94,199.07,45565.0,168.0018,168.0271,167.6058,167.7154,45565.0
2015-10-06 11:35:00,199.1,199.1,198.66,198.72,66047.0,167.7406,167.7406,167.3699,167.4205,66047.0
2015-10-06 11:40:00,198.71,198.78,198.56,198.58,49443.0,167.4121,167.471,167.2857,167.3025,49443.0
2015-10-06 11:45:00,198.6,198.79,198.48,198.6,29842.0,167.3194,167.4795,167.2183,167.3194,29842.0
2015-10-06 11:50:00,198.64,198.73,198.47,198.62,16274.0,167.3531,167.4289,167.2099,167.3362,16274.0
2015-10-06 11:55:00,198.59,198.62,198.25,198.42,62074.0,167.311,167.3362,167.0245,167.1677,62074.0
2015-10-06 12:00:00,198.43,198.69,198.42,198.6,93907.0,167.1762,167.3952,167.1677,167.3194,93907.0
2015-10-06 12:05:00,198.57,198.73,198.55,198.69,49642.0,167.2941,167.4289,167.2773,167.3952,49642.0
2015-10-06 12:10:00,198.67,198.74,198.47,198.69,22712.0,167.3784,167.4373,167.2099,167.3952,22712.0
2015-10-06 12:15:00,198.69,198.71,198.43,198.46,13519.0,167.3952,167.4121,167.1762,167.2014,13519.0
2015-10-06 12:20:00,198.48,198.82,198.46,198.58,34087.0,167.2183,167.5047,167.2014,167.3025,34087.0
2015-10-06 12:25:00,198.59,198.63,198.48,198.48,16255.0,167.311,167.3447,167.2183,167.2183,16255.0
2015-10-06 12:30:00,198.45,198.48,198.17,198.22,57935.0,167.193,167.2183,166.9571,166.9992,57935.0
2015-10-06 12:35:00,198.2,198.28,198.09,198.24,54668.0,166.9824,167.0498,166.8897,167.0161,54668.0
2015-10-06 12:40:00,198.22,198.34,198.1,198.34,13568.0,166.9992,167.1003,166.8981,167.1003,13568.0
2015-10-06 12:45:00,198.33,198.46,198.24,198.36,25381.0,167.0919,167.2014,167.0161,167.1172,25381.0
2015-10-06 12:50:00,198.36,198.53,198.36,198.45,17506.0,167.1172,167.2604,167.1172,167.193,17506.0
2015-10-06 12:55:00,198.47,198.57,198.4,198.56,21152.0,167.2099,167.2941,167.1509,167.2857,21152.0
2015-10-06 13:00:00,198.56,198.66,198.53,198.54,43522.0,167.2857,167.3699,167.2604,167.2688,43522.0
2015-10-06 13:05:00,198.55,198.6,198.46,198.57,17466.0,167.2773,167.3194,167.2014,167.2941,17466.0
2015-10-06 13:10:00,198.59,198.95,198.58,198.92,70699.0,167.311,167.6143,167.3025,167.589,70699.0
2015-10-06 13:15:00,198.92,199.02,198.85,198.97,19891.0,167.589,167.6732,167.53,167.6311,19891.0
2015-10-06 13:20:00,198.97,199.17,198.97,199.11,14091.0,167.6311,167.7996,167.6311,167.7491,14091.0
2015-10-06 13:25:00,199.06,199.19,198.98,198.99,7959.0,167.7069,167.8165,167.6395,167.648,7959.0
2015-10-06 13:30:00,199.01,199.01,198.76,198.78,17521.0,167.6648,167.6648,167.4542,167.471,17521.0
2015-10-06 13:35:00,198.77,198.82,198.72,198.78,21176.0,167.4626,167.5047,167.4205,167.471,21176.0
2015-10-06 13:40:00,198.79,198.79,198.59,198.63,16519.0,167.4795,167.4795,167.311,167.3447,16519.0
2015-10-06 13:45:00,198.62,198.68,198.48,198.68,16752.0,167.3362,167.3868,167.2183,167.3868,16752.0
2015-10-06 13:50:00,198.69,198.76,198.54,198.71,16666.0,167.3952,167.4542,167.2688,167.4121,16666.0
2015-10-06 13:55:00,198.73,198.81,198.63,198.74,19032.0,167.4289,167.4963,167.3447,167.4373,19032.0
2015-10-06 14:00:00,198.71,198.89,198.62,198.75,21413.0,167.4121,167.5637,167.3362,167.4458,21413.0
2015-10-06 14:05:00,198.74,198.8,198.58,198.58,46623.0,167.4373,167.4879,167.3025,167.3025,46623.0
2015-10-06 14:10:00,198.59,199.08,198.58,199.08,34005.0,167.311,167.7238,167.3025,167.7238,34005.0
2015-10-06 14:15:00,199.08,199.28,199.0,199.24,75376.0,167.7238,167.8923,167.6564,167.8586,75376.0
2015-10-06 14:20:00,199.22,199.26,199.12,199.18,32815.0,167.8417,167.8754,167.7575,167.808,32815.0
2015-10-06 14:25:00,199.17,199.27,198.97,199.21,28658.0,167.7996,167.8839,167.6311,167.8333,28658.0
2015-10-06 14:30:00,199.22,199.37,199.03,199.22,118774.0,167.8417,167.9681,167.6817,167.8417,118774.0
2015-10-06 14:35:00,199.21,199.33,199.2,199.3,299694.0,167.8333,167.9344,167.8249,167.9091,299694.0
2015-10-06 14:40:00,199.3,199.32,199.06,199.11,30422.0,167.9091,167.926,167.7069,167.7491,30422.0
2015-10-06 14:45:00,199.11,199.23,198.9,199.2,94914.0,167.7491,167.8502,167.5721,167.8249,94914.0
2015-10-06 14:50:00,199.19,199.28,198.98,199.06,53196.0,167.8165,167.8923,167.6395,167.7069,53196.0
2015-10-06 14:55:00,199.09,199.09,198.72,198.87,51706.0,167.7322,167.7322,167.4205,167.5469,51706.0
2015-10-06 15:00:00,198.85,199.07,198.77,199.0,75919.0,167.53,167.7154,167.4626,167.6564,75919.0
2015-10-06 15:05:00,199.01,199.15,198.94,199.05,70619.0,167.6648,167.7828,167.6058,167.6985,70619.0
2015-10-06 15:10:00,199.04,199.04,198.71,198.8,98979.0,167.6901,167.6901,167.4121,167.4879,98979.0
2015-10-06 15:15:00,198.77,199.02,198.65,198.96,32684.0,167.4626,167.6732,167.3615,167.6227,32684.0
2015-10-06 15:20:00,198.92,199.11,198.77,199.02,56118.0,167.589,167.7491,167.4626,167.6732,56118.0
2015-10-06 15:25:00,199.03,199.09,198.9,199.07,24771.0,167.6817,167.7322,167.5721,167.7154,24771.0
2015-10-06 15:30:00,199.07,199.3,199.06,199.15,44593.0,167.7154,167.9091,167.7069,167.7828,44593.0
2015-10-06 15:35:00,199.14,199.14,198.93,198.98,75409.0,167.7743,167.7743,167.5974,167.6395,75409.0
2015-10-06 15:40:00,198.98,199.05,198.87,198.9,25971.0,167.6395,167.6985,167.5469,167.5721,25971.0
2015-10-06 15:45:00,198.89,199.06,198.88,198.98,62131.0,167.5637,167.7069,167.5553,167.6395,62131.0
2015-10-06 15:50:00,198.96,199.04,198.87,199.02,53477.0,167.6227,167.6901,167.5469,167.6732,53477.0
2015-10-06 15:55:00,199.0,199.0,198.74,198.91,248316.0,167.6564,167.6564,167.4373,167.5806,248316.0
2015-10-07 09:30:00,200.05,200.23,199.94,199.94,49450.0,168.541,168.6927,168.4483,168.4483,49450.0
2015-10-07 09:35:00,199.96,200.37,199.91,200.31,35563.0,168.4652,168.8106,168.4231,168.7601,35563.0
2015-10-07 09:40:00,200.34,200.41,200.14,200.27,36724.0,168.7853,168.8443,168.6168,168.7264,36724.0
2015-10-07 09:45:00,200.28,200.63,200.28,200.52,21680.0,168.7348,169.0297,168.7348,168.937,21680.0
2015-10-07 09:50:00,200.61,200.61,200.41,200.41,14784.0,169.0128,169.0128,168.8443,168.8443,14784.0
2015-10-07 09:55:00,200.47,200.69,200.41,200.57,9429.0,168.8949,169.0802,168.8443,168.9791,9429.0
2015-10-07 10:00:00,200.62,200.83,200.62,200.76,21744.0,169.0212,169.1982,169.0212,169.1392,21744.0
2015-10-07 10:05:00,200.74,200.74,200.47,200.57,33309.0,169.1223,169.1223,168.8949,168.9791,33309.0
2015-10-07 10:10:00,200.59,200.89,200.55,200.85,103316.0,168.996,169.2487,168.9623,169.215,103316.0
2015-10-07 10:15:00,200.86,200.93,200.8,200.82,13835.0,169.2234,169.2824,169.1729,169.1897,13835.0
2015-10-07 10:20:00,200.77,200.79,200.67,200.7,23033.0,169.1476,169.1645,169.0634,169.0886,23033.0
2015-10-07 10:25:00,200.73,200.81,200.62,200.76,29005.0,169.1139,169.1813,169.0212,169.1392,29005.0
2015-10-07 10:30:00,200.71,200.71,200.41,200.44,27187.0,169.0971,169.0971,168.8443,168.8696,27187.0
2015-10-07 10:35:00,200.42,200.52,200.35,200.35,16119.0,168.8527,168.937,168.7938,168.7938,16119.0
2015-10-07 10:40:00,200.33,200.33,199.84,199.96,62922.0,168.7769,168.7769,168.3641,168.4652,62922.0
2015-10-07 10:45:00,199.95,200.11,199.74,199.75,21961.0,168.4568,168.5916,168.2798,168.2883,21961.0
2015-10-07 10:50:00,199.79,199.9,199.5,199.9,111005.0,168.322,168.4146,168.0776,168.4146,111005.0
2015-10-07 10:55:00,199.89,200.0,199.84,199.9,21908.0,168.4062,168.4989,168.3641,168.4146,21908.0
2015-10-07 11:00:00,199.89,199.89,199.67,199.74,15437.0,168.4062,168.4062,168.2209,168.2798,15437.0
2015-10-07 11:05:00,199.67,199.68,199.2,199.43,94047.0,168.2209,168.2293,167.8249,168.0187,94047.0
2015-10-07 11:10:00,199.44,199.46,199.03,199.16,53376.0,168.0271,168.0439,167.6817,167.7912,53376.0
2015-10-07 11:15:00,199.15,199.22,198.97,199.19,51049.0,167.7828,167.8417,167.6311,167.8165,51049.0
2015-10-07 11:20:00,199.13,199.19,198.84,198.84,26039.0,167.7659,167.8165,167.5216,167.5216,26039.0
2015-10-07 11:25:00,198.79,198.8,198.6,198.76,56697.0,167.4795,167.4879,167.3194,167.4542,56697.0
2015-10-07 11:30:00,198.66,199.08,198.59,199.06,26294.0,167.3699,167.7238,167.311,167.7069,26294.0
2015-10-07 11:35:00,199.08,199.19,198.97,199.12,38319.0,167.7238,167.8165,167.6311,167.7575,38319.0
2015-10-07 11:40:00,199.14,199.14,198.85,198.91,15990.0,167.7743,167.7743,167.53,167.5806,15990.0
2015-10-07 11:45:00,198.81,199.12,198.74,198.9,86853.0,167.4963,167.7575,167.4373,167.5721,86853.0
2015-10-07 11:50:00,198.9,199.2,198.89,199.2,44180.0,167.5721,167.8249,167.5637,167.8249,44180.0
2015-10-07 11:55:00,199.21,199.6,199.2,199.52,105702.0,167.8333,168.1619,167.8249,168.0945,105702.0
2015-10-07 12:00:00,199.52,199.6,199.32,199.37,93783.0,168.0945,168.1619,167.926,167.9681,93783.0
2015-10-07 12:05:00,199.37,199.51,199.28,199.32,43124.0,167.9681,168.0861,167.8923,167.926,43124.0
2015-10-07 12:10:00,199.34,199.52,199.28,199.28,37599.0,167.9428,168.0945,167.8923,167.8923,37599.0
2015-10-07 12:15:00,199.36,199.56,199.22,199.56,56368.0,167.9597,168.1282,167.8417,168.1282,56368.0
2015-10-07 12:20:00,199.53,199.55,199.11,199.11,56587.0,168.1029,168.1198,167.7491,167.7491,56587.0
2015-10-07 12:25:00,199.11,199.11,198.79,198.89,73229.0,167.7491,167.7491,167.4795,167.5637,73229.0
2015-10-07 12:30:00,198.91,199.11,198.89,199.03,13934.0,167.5806,167.7491,167.5637,167.6817,13934.0
2015-10-07 12:35:00,198.99,199.21,198.96,199.0,39854.0,167.648,167.8333,167.6227,167.6564,39854.0
2015-10-07 12:40:00,198.96,199.52,198.92,199.52,82917.0,167.6227,168.0945,167.589,168.0945,82917.0
2015-10-07 12:45:00,199.52,199.52,199.34,199.45,79208.0,168.0945,168.0945,167.9428,168.0355,79208.0
2015-10-07 12:50:00,199.5,199.53,199.14,199.26,20417.0,168.0776,168.1029,167.7743,167.8754,20417.0
2015-10-07 12:55:00,199.28,199.38,199.21,199.21,8940.0,167.8923,167.9765,167.8333,167.8333,8940.0
2015-10-07 13:00:00,199.22,199.39,199.1,199.19,40276.0,167.8417,167.985,167.7406,167.8165,40276.0
2015-10-07 13:05:00,199.21,199.58,199.21,199.58,60963.0,167.8333,168.145,167.8333,168.145,60963.0
2015-10-07 13:10:00,199.56,199.78,199.56,199.69,72331.0,168.1282,168.3135,168.1282,168.2377,72331.0
2015-10-07 13:15:00,199.69,199.76,199.59,199.61,23745.0,168.2377,168.2967,168.1535,168.1703,23745.0
2015-10-07 13:20:00,199.59,199.7,199.57,199.66,24379.0,168.1535,168.2461,168.1366,168.2124,24379.0
2015-10-07 13:25:00,199.66,199.78,199.59,199.66,23536.0,168.2124,168.3135,168.1535,168.2124,23536.0
2015-10-07 13:30:00,199.66,200.08,199.66,199.97,56562.0,168.2124,168.5663,168.2124,168.4736,56562.0
2015-10-07 13:35:00,200.0,200.05,199.95,199.97,44266.0,168.4989,168.541,168.4568,168.4736,44266.0
2015-10-07 13:40:00,200.01,200.29,199.95,200.26,70730.0,168.5073,168.7432,168.4568,168.7179,70730.0
2015-10-07 13:45:00,200.27,200.36,200.13,200.24,41919.0,168.7264,168.8022,168.6084,168.7011,41919.0
2015-10-07 13:50:00,200.23,200.23,200.02,200.13,27827.0,168.6927,168.6927,168.5157,168.6084,27827.0
2015-10-07 13:55:00,200.15,200.38,200.15,200.2,26958.0,168.6253,168.819,168.6253,168.6674,26958.0
2015-10-07 14:00:00,200.21,200.57,200.19,200.53,77643.0,168.6758,168.9791,168.659,168.9454,77643.0
2015-10-07 14:05:00,200.56,200.58,200.39,200.39,49372.0,168.9707,168.9875,168.8275,168.8275,49372.0
2015-10-07 14:10:00,200.41,200.41,200.09,200.12,69642.0,168.8443,168.8443,168.5747,168.6,69642.0
2015-10-07 14:15:00,200.11,200.28,200.06,200.07,21004.0,168.5916,168.7348,168.5494,168.5579,21004.0
2015-10-07 14:20:00,200.1,200.11,199.87,199.96,66295.0,168.5831,168.5916,168.3894,168.4652,66295.0
2015-10-07 14:25:00,199.96,200.0,199.78,199.98,28084.0,168.4652,168.4989,168.3135,168.482,28084.0
2015-10-07 14:30:00,199.99,200.2,199.77,199.79,101099.0,168.4905,168.6674,168.3051,168.322,101099.0
2015-10-07 14:35:00,199.83,199.95,199.63,199.81,93816.0,168.3557,168.4568,168.1872,168.3388,93816.0
2015-10-07 14:40:00,199.79,200.06,199.79,199.91,152473.0,168.322,168.5494,168.322,168.4231,152473.0
2015-10-07 14:45:00,199.91,199.92,199.65,199.68,40926.0,168.4231,168.4315,168.204,168.2293,40926.0
2015-10-07 14:50:00,199.74,199.75,199.55,199.66,46246.0,168.2798,168.2883,168.1198,168.2124,46246.0
2015-10-07 14:55:00,199.74,199.86,199.64,199.65,59526.0,168.2798,168.3809,168.1956,168.204,59526.0
2015-10-07 15:00:00,199.63,199.91,199.59,199.75,90589.0,168.1872,168.4231,168.1535,168.2883,90589.0
2015-10-07 15:05:00,199.77,199.85,199.66,199.69,49015.0,168.3051,168.3725,168.2124,168.2377,49015.0
2015-10-07 15:10:00,199.65,199.98,199.65,199.85,52805.0,168.204,168.482,168.204,168.3725,52805.0
2015-10-07 15:15:00,199.87,200.27,199.78,200.14,142020.0,168.3894,168.7264,168.3135,168.6168,142020.0
2015-10-07 15:20:00,200.14,200.14,199.82,199.98,52703.0,168.6168,168.6168,168.3472,168.482,52703.0
2015-10-07 15:25:00,199.98,200.01,199.76,199.85,43745.0,168.482,168.5073,168.2967,168.3725,43745.0
2015-10-07 15:30:00,199.87,200.04,199.86,199.96,33217.0,168.3894,168.5326,168.3809,168.4652,33217.0
2015-10-07 15:35:00,199.95,200.15,199.94,200.15,31592.0,168.4568,168.6253,168.4483,168.6253,31592.0
2015-10-07 15:40:00,200.13,200.33,200.08,200.33,60640.0,168.6084,168.7769,168.5663,168.7769,60640.0
2015-10-07 15:45:00,200.32,200.33,199.95,200.02,61326.0,168.7685,168.7769,168.4568,168.5157,61326.0
2015-10-07 15:50:00,200.05,200.24,200.04,200.23,72386.0,168.541,168.7011,168.5326,168.6927,72386.0
2015-10-07 15:55:00,200.24,200.57,200.24,200.56,160300.0,168.7011,168.9791,168.7011,168.9707,160300.0
2015-10-08 09:30:00,200.08,200.26,199.88,200.08,102671.0,168.5663,168.7179,168.3978,168.5663,102671.0
2015-10-08 09:35:00,200.08,200.23,199.76,199.86,75197.0,168.5663,168.6927,168.2967,168.3809,75197.0
2015-10-08 09:40:00,199.85,199.91,199.7,199.82,54890.0,168.3725,168.4231,168.2461,168.3472,54890.0
2015-10-08 09:45:00,199.88,200.17,199.88,200.02,43495.0,168.3978,168.6421,168.3978,168.5157,43495.0
2015-10-08 09:50:00,200.05,200.15,199.9,200.14,31478.0,168.541,168.6253,168.4146,168.6168,31478.0
2015-10-08 09:55:00,200.15,200.27,200.07,200.14,51322.0,168.6253,168.7264,168.5579,168.6168,51322.0
2015-10-08 10:00:00,200.1,200.34,200.06,200.22,50171.0,168.5831,168.7853,168.5494,168.6842,50171.0
2015-10-08 10:05:00,200.26,200.37,200.12,200.32,27708.0,168.7179,168.8106,168.6,168.7685,27708.0
2015-10-08 10:10:00,200.34,200.39,200.15,200.24,18548.0,168.7853,168.8275,168.6253,168.7011,18548.0
2015-10-08 10:15:00,200.16,200.19,199.96,199.96,29088.0,168.6337,168.659,168.4652,168.4652,29088.0
2015-10-08 10:20:00,199.95,199.95,199.8,199.93,23592.0,168.4568,168.4568,168.3304,168.4399,23592.0
2015-10-08 10:25:00,199.92,200.12,199.88,199.89,21977.0,168.4315,168.6,168.3978,168.4062,21977.0
2015-10-08 10:30:00,199.92,200.07,199.9,200.01,88353.0,168.4315,168.5579,168.4146,168.5073,88353.0
2015-10-08 10:35:00,200.01,200.2,199.98,200.2,18540.0,168.5073,168.6674,168.482,168.6674,18540.0
2015-10-08 10:40:00,200.23,200.29,200.16,200.2,21809.0,168.6927,168.7432,168.6337,168.6674,21809.0
2015-10-08 10:45:00,200.17,200.33,200.1,200.12,26769.0,168.6421,168.7769,168.5831,168.6,26769.0
2015-10-08 10:50:00,200.16,200.2,200.05,200.07,16291.0,168.6337,168.6674,168.541,168.5579,16291.0
2015-10-08 10:55:00,200.11,200.24,200.05,200.24,12611.0,168.5916,168.7011,168.541,168.7011,12611.0
2015-10-08 11:00:00,200.23,200.38,200.03,200.12,29536.0,168.6927,168.819,168.5242,168.6,29536.0
2015-10-08 11:05:00,200.12,200.12,199.91,199.98,11769.0,168.6,168.6,168.4231,168.482,11769.0
2015-10-08 11:10:00,199.98,200.08,199.85,199.88,29886.0,168.482,168.5663,168.3725,168.3978,29886.0
2015-10-08 11:15:00,199.82,200.01,199.79,200.0,60588.0,168.3472,168.5073,168.322,168.4989,60588.0
2015-10-08 11:20:00,199.98,200.2,199.96,200.08,34542.0,168.482,168.6674,168.4652,168.5663,34542.0
2015-10-08 11:25:00,200.06,200.31,200.05,200.24,44653.0,168.5494,168.7601,168.541,168.7011,44653.0
2015-10-08 11:30:00,200.28,200.49,200.26,200.39,54012.0,168.7348,168.9117,168.7179,168.8275,54012.0
2015-10-08 11:35:00,200.41,200.41,200.28,200.28,359444.0,168.8443,168.8443,168.7348,168.7348,359444.0
2015-10-08 11:40:00,200.29,200.38,200.28,200.38,13497.0,168.7432,168.819,168.7348,168.819,13497.0
2015-10-08 11:45:00,200.39,200.4,200.29,200.32,13071.0,168.8275,168.8359,168.7432,168.7685,13071.0
2015-10-08 11:50:00,200.35,200.44,200.29,200.29,10771.0,168.7938,168.8696,168.7432,168.7432,10771.0
2015-10-08 11:55:00,200.34,200.52,200.32,200.47,40142.0,168.7853,168.937,168.7685,168.8949,40142.0
2015-10-08 12:00:00,200.46,200.61,200.4,200.6,57011.0,168.8864,169.0128,168.8359,169.0044,57011.0
2015-10-08 12:05:00,200.63,200.64,200.47,200.5,73407.0,169.0297,169.0381,168.8949,168.9201,73407.0
2015-10-08 12:10:00,200.48,200.62,200.46,200.56,13195.0,168.9033,169.0212,168.8864,168.9707,13195.0
2015-10-08 12:15:00,200.62,200.76,200.6,200.63,64506.0,169.0212,169.1392,169.0044,169.0297,64506.0
2015-10-08 12:20:00,200.66,200.73,200.58,200.58,19139.0,169.0549,169.1139,168.9875,168.9875,19139.0
2015-10-08 12:25:00,200.59,200.59,200.27,200.34,49134.0,168.996,168.996,168.7264,168.7853,49134.0
2015-10-08 12:30:00,200.34,200.49,200.3,200.49,22966.0,168.7853,168.9117,168.7516,168.9117,22966.0
2015-10-08 12:35:00,200.5,200.56,200.48,200.54,37503.0,168.9201,168.9707,168.9033,168.9538,37503.0
2015-10-08 12:40:00,200.56,200.66,200.52,200.52,18368.0,168.9707,169.0549,168.937,168.937,18368.0
2015-10-08 12:45:00,200.47,200.49,199.96,199.98,90580.0,168.8949,168.9117,168.4652,168.482,90580.0
2015-10-08 12:50:00,199.96,200.06,199.86,200.04,28445.0,168.4652,168.5494,168.3809,168.5326,28445.0
2015-10-08 12:55:00,200.05,200.14,200.02,200.06,18949.0,168.541,168.6168,168.5157,168.5494,18949.0
2015-10-08 13:00:00,200.06,200.22,199.98,199.98,21758.0,168.5494,168.6842,168.482,168.482,21758.0
2015-10-08 13:05:00,200.0,200.24,200.0,200.1,26854.0,168.4989,168.7011,168.4989,168.5831,26854.0
2015-10-08 13:10:00,200.08,200.2,200.01,200.14,18433.0,168.5663,168.6674,168.5073,168.6168,18433.0
2015-10-08 13:15:00,200.1,200.3,200.07,200.3,43183.0,168.5831,168.7516,168.5579,168.7516,43183.0
2015-10-08 13:20:00,200.31,200.45,200.3,200.45,39988.0,168.7601,168.878,168.7516,168.878,39988.0
2015-10-08 13:25:00,200.43,200.54,200.41,200.48,41226.0,168.8612,168.9538,168.8443,168.9033,41226.0
2015-10-08 13:30:00,200.47,200.6,200.47,200.54,21766.0,168.8949,169.0044,168.8949,168.9538,21766.0
2015-10-08 13:35:00,200.54,200.58,200.48,200.53,25193.0,168.9538,168.9875,168.9033,168.9454,25193.0
2015-10-08 13:40:00,200.5,200.56,200.44,200.47,30738.0,168.9201,168.9707,168.8696,168.8949,30738.0
2015-10-08 13:45:00,200.46,200.6,200.45,200.55,49046.0,168.8864,169.0044,168.878,168.9623,49046.0
2015-10-08 13:50:00,200.54,200.55,200.46,200.52,159256.0,168.9538,168.9623,168.8864,168.937,159256.0
2015-10-08 13:55:00,200.55,200.7,200.53,200.62,45231.0,168.9623,169.0886,168.9454,169.0212,45231.0
2015-10-08 14:00:00,200.65,201.35,200.62,201.03,376911.0,169.0465,169.6363,169.0212,169.3667,376911.0
2015-10-08 14:05:00,201.09,201.12,200.44,200.74,260016.0,169.4172,169.4425,168.8696,169.1223,260016.0
2015-10-08 14:10:00,200.74,201.25,200.71,201.14,281334.0,169.1223,169.552,169.0971,169.4593,281334.0
2015-10-08 14:15:00,201.14,201.18,200.87,200.99,69108.0,169.4593,169.493,169.2319,169.333,69108.0
2015-10-08 14:20:00,201.02,201.11,200.75,201.09,41792.0,169.3582,169.4341,169.1308,169.4172,41792.0
2015-10-08 14:25:00,201.06,201.15,200.85,201.06,40445.0,169.3919,169.4678,169.215,169.3919,40445.0
2015-10-08 14:30:00,201.09,201.55,201.04,201.51,76780.0,169.4172,169.8048,169.3751,169.7711,76780.0
2015-10-08 14:35:00,201.49,201.58,201.37,201.58,17681.0,169.7542,169.83,169.6531,169.83,17681.0
2015-10-08 14:40:00,201.64,201.84,201.6,201.66,198933.0,169.8806,170.0491,169.8469,169.8974,198933.0
2015-10-08 14:45:00,201.65,201.71,201.56,201.65,22878.0,169.889,169.9396,169.8132,169.889,22878.0
2015-10-08 14:50:00,201.65,201.72,201.51,201.53,26875.0,169.889,169.948,169.7711,169.7879,26875.0
2015-10-08 14:55:00,201.64,202.06,201.59,201.94,99542.0,169.8806,170.2344,169.8385,170.1333,99542.0
2015-10-08 15:00:00,201.94,202.28,201.9,202.15,139008.0,170.1333,170.4198,170.0996,170.3102,139008.0
2015-10-08 15:05:00,202.13,202.36,202.11,202.29,74542.0,170.2934,170.4872,170.2765,170.4282,74542.0
2015-10-08 15:10:00,202.31,202.53,202.3,202.41,84901.0,170.445,170.6304,170.4366,170.5293,84901.0
2015-10-08 15:15:00,202.45,202.67,202.45,202.52,85565.0,170.563,170.7483,170.563,170.622,85565.0
2015-10-08 15:20:00,202.52,202.66,202.25,202.32,224025.0,170.622,170.7399,170.3945,170.4535,224025.0
2015-10-08 15:25:00,202.32,202.46,202.14,202.26,112147.0,170.4535,170.5714,170.3018,170.4029,112147.0
2015-10-08 15:30:00,202.27,202.38,202.16,202.16,74057.0,170.4113,170.504,170.3187,170.3187,74057.0
2015-10-08 15:35:00,202.15,202.28,201.9,201.93,254852.0,170.3102,170.4198,170.0996,170.1249,254852.0
2015-10-08 15:40:00,201.93,202.19,201.93,202.19,99721.0,170.1249,170.3439,170.1249,170.3439,99721.0
2015-10-08 15:45:00,202.19,202.42,202.16,202.28,84054.0,170.3439,170.5377,170.3187,170.4198,84054.0
2015-10-08 15:50:00,202.28,202.33,202.2,202.32,67617.0,170.4198,170.4619,170.3524,170.4535,67617.0
2015-10-08 15:55:00,202.32,202.41,202.2,202.33,161126.0,170.4535,170.5293,170.3524,170.4619,161126.0
2015-10-09 09:30:00,202.63,202.7,202.31,202.55,145909.0,170.7146,170.7736,170.445,170.6472,145909.0
2015-10-09 09:35:00,202.46,202.77,202.36,202.77,59443.0,170.5714,170.8326,170.4872,170.8326,59443.0
2015-10-09 09:40:00,202.76,202.92,202.6,202.91,52974.0,170.8242,170.959,170.6894,170.9505,52974.0
2015-10-09 09:45:00,202.92,202.96,202.72,202.87,40164.0,170.959,170.9927,170.7905,170.9168,40164.0
2015-10-09 09:50:00,202.88,203.03,202.82,202.9,31946.0,170.9253,171.0516,170.8747,170.9421,31946.0
2015-10-09 09:55:00,202.87,202.87,202.6,202.78,22476.0,170.9168,170.9168,170.6894,170.841,22476.0
2015-10-09 10:00:00,202.78,202.84,202.46,202.53,42562.0,170.841,170.8916,170.5714,170.6304,42562.0
2015-10-09 10:05:00,202.53,202.54,202.26,202.26,32515.0,170.6304,170.6388,170.4029,170.4029,32515.0
2015-10-09 10:10:00,202.24,202.26,202.07,202.26,88814.0,170.3861,170.4029,170.2428,170.4029,88814.0
2015-10-09 10:15:00,202.22,202.42,202.14,202.4,24206.0,170.3692,170.5377,170.3018,170.5209,24206.0
2015-10-09 10:20:00,202.4,202.53,202.34,202.34,11049.0,170.5209,170.6304,170.4703,170.4703,11049.0
2015-10-09 10:25:00,202.36,202.48,202.25,202.41,55226.0,170.4872,170.5883,170.3945,170.5293,55226.0
2015-10-09 10:30:00,202.4,202.66,202.38,202.59,30355.0,170.5209,170.7399,170.504,170.6809,30355.0
2015-10-09 10:35:00,202.6,202.79,202.59,202.71,38309.0,170.6894,170.8494,170.6809,170.782,38309.0
2015-10-09 10:40:00,202.72,202.8,202.64,202.75,19277.0,170.7905,170.8579,170.7231,170.8157,19277.0
2015-10-09 10:45:00,202.74,202.85,202.61,202.62,16765.0,170.8073,170.9,170.6978,170.7062,16765.0
2015-10-09 10:50:00,202.57,202.67,202.49,202.57,17316.0,170.6641,170.7483,170.5967,170.6641,17316.0
2015-10-09 10:55:00,202.58,202.94,202.58,202.92,17232.0,170.6725,170.9758,170.6725,170.959,17232.0
2015-10-09 11:00:00,202.92,203.01,202.76,202.82,22101.0,170.959,171.0348,170.8242,170.8747,22101.0
2015-10-09 11:05:00,202.8,202.81,202.7,202.74,11656.0,170.8579,170.8663,170.7736,170.8073,11656.0
2015-10-09 11:10:00,202.74,202.82,202.61,202.69,33472.0,170.8073,170.8747,170.6978,170.7652,33472.0
2015-10-09 11:15:00,202.66,202.8,202.65,202.73,19689.0,170.7399,170.8579,170.7315,170.7989,19689.0
2015-10-09 11:20:00,202.72,202.79,202.57,202.57,22502.0,170.7905,170.8494,170.6641,170.6641,22502.0
2015-10-09 11:25:00,202.59,202.8,202.51,202.8,16908.0,170.6809,170.8579,170.6135,170.8579,16908.0
2015-10-09 11:30:00,202.81,202.84,202.55,202.56,24408.0,170.8663,170.8916,170.6472,170.6557,24408.0
2015-10-09 11:35:00,202.59,202.63,202.43,202.56,17408.0,170.6809,170.7146,170.5461,170.6557,17408.0
2015-10-09 11:40:00,202.54,202.58,202.33,202.37,25265.0,170.6388,170.6725,170.4619,170.4956,25265.0
2015-10-09 11:45:00,202.39,202.54,202.34,202.4,9381.0,170.5124,170.6388,170.4703,170.5209,9381.0
2015-10-09 11:50:00,202.39,202.51,202.33,202.33,22524.0,170.5124,170.6135,170.4619,170.4619,22524.0
2015-10-09 11:55:00,202.33,202.5,202.28,202.5,18511.0,170.4619,170.6051,170.4198,170.6051,18511.0
2015-10-09 12:00:00,202.5,202.67,202.48,202.59,15166.0,170.6051,170.7483,170.5883,170.6809,15166.0
2015-10-09 12:05:00,202.55,202.56,202.36,202.37,7473.0,170.6472,170.6557,170.4872,170.4956,7473.0
2015-10-09 12:10:00,202.35,202.4,202.23,202.28,20321.0,170.4787,170.5209,170.3776,170.4198,20321.0
2015-10-09 12:15:00,202.27,202.28,202.08,202.18,75850.0,170.4113,170.4198,170.2513,170.3355,75850.0
2015-10-09 12:20:00,202.19,202.23,202.05,202.14,25075.0,170.3439,170.3776,170.226,170.3018,25075.0
2015-10-09 12:25:00,202.13,202.27,202.13,202.24,9790.0,170.2934,170.4113,170.2934,170.3861,9790.0
2015-10-09 12:30:00,202.23,202.24,201.93,202.02,32905.0,170.3776,170.3861,170.1249,170.2007,32905.0
2015-10-09 12:35:00,202.02,202.08,201.98,202.08,10259.0,170.2007,170.2513,170.167,170.2513,10259.0
2015-10-09 12:40:00,202.12,202.12,201.92,201.92,19859.0,170.285,170.285,170.1165,170.1165,19859.0
2015-10-09 12:45:00,201.94,202.12,201.9,202.12,9489.0,170.1333,170.285,170.0996,170.285,9489.0
2015-10-09 12:50:00,202.09,202.16,202.07,202.12,15710.0,170.2597,170.3187,170.2428,170.285,15710.0
2015-10-09 12:55:00,202.13,202.21,202.07,202.07,18677.0,170.2934,170.3608,170.2428,170.2428,18677.0
2015-10-09 13:00:00,202.12,202.25,202.11,202.19,16201.0,170.285,170.3945,170.2765,170.3439,16201.0
2015-10-09 13:05:00,202.17,202.17,201.97,202.06,47665.0,170.3271,170.3271,170.1586,170.2344,47665.0
2015-10-09 13:10:00,201.95,201.95,201.72,201.81,93447.0,170.1417,170.1417,169.948,170.0238,93447.0
2015-10-09 13:15:00,201.84,201.96,201.84,201.93,13920.0,170.0491,170.1502,170.0491,170.1249,13920.0
2015-10-09 13:20:00,201.97,202.09,201.93,202.09,6788.0,170.1586,170.2597,170.1249,170.2597,6788.0
2015-10-09 13:25:00,202.08,202.08,201.98,201.98,12790.0,170.2513,170.2513,170.167,170.167,12790.0
2015-10-09 13:30:00,201.96,201.97,201.84,201.87,21918.0,170.1502,170.1586,170.0491,170.0743,21918.0
2015-10-09 13:35:00,201.9,202.02,201.77,201.99,33556.0,170.0996,170.2007,169.9901,170.1754,33556.0
2015-10-09 13:40:00,202.0,202.1,201.87,202.08,44250.0,170.1839,170.2681,170.0743,170.2513,44250.0
2015-10-09 13:45:00,202.06,202.2,202.05,202.1,13878.0,170.2344,170.3524,170.226,170.2681,13878.0
2015-10-09 13:50:00,202.11,202.13,201.99,202.02,18249.0,170.2765,170.2934,170.1754,170.2007,18249.0
2015-10-09 13:55:00,202.03,202.12,201.97,202.01,10997.0,170.2091,170.285,170.1586,170.1923,10997.0
2015-10-09 14:00:00,202.0,202.11,201.93,201.94,8713.0,170.1839,170.2765,170.1249,170.1333,8713.0
2015-10-09 14:05:00,201.94,202.06,201.93,202.01,22872.0,170.1333,170.2344,170.1249,170.1923,22872.0
2015-10-09 14:10:00,202.03,202.14,202.03,202.07,12225.0,170.2091,170.3018,170.2091,170.2428,12225.0
2015-10-09 14:15:00,202.08,202.11,201.88,201.92,18410.0,170.2513,170.2765,170.0828,170.1165,18410.0
2015-10-09 14:20:00,201.94,201.99,201.82,201.96,15508.0,170.1333,170.1754,170.0322,170.1502,15508.0
2015-10-09 14:25:00,201.95,202.18,201.9,202.17,146435.0,170.1417,170.3355,170.0996,170.3271,146435.0
2015-10-09 14:30:00,202.15,202.18,201.99,202.07,134589.0,170.3102,170.3355,170.1754,170.2428,134589.0
2015-10-09 14:35:00,202.03,202.22,202.03,202.19,55753.0,170.2091,170.3692,170.2091,170.3439,55753.0
2015-10-09 14:40:00,202.2,202.27,202.12,202.14,39064.0,170.3524,170.4113,170.285,170.3018,39064.0
2015-10-09 14:45:00,202.15,202.23,202.1,202.23,18857.0,170.3102,170.3776,170.2681,170.3776,18857.0
2015-10-09 14:50:00,202.25,202.34,202.19,202.31,37296.0,170.3945,170.4703,170.3439,170.445,37296.0
2015-10-09 14:55:00,202.3,202.35,202.28,202.34,7038.0,170.4366,170.4787,170.4198,170.4703,7038.0
2015-10-09 15:00:00,202.34,202.34,202.18,202.22,9035.0,170.4703,170.4703,170.3355,170.3692,9035.0
2015-10-09 15:05:00,202.25,202.35,202.22,202.33,13017.0,170.3945,170.4787,170.3692,170.4619,13017.0
2015-10-09 15:10:00,202.34,202.35,202.08,202.2,162625.0,170.4703,170.4787,170.2513,170.3524,162625.0
2015-10-09 15:15:00,202.17,202.25,202.13,202.18,27940.0,170.3271,170.3945,170.2934,170.3355,27940.0
2015-10-09 15:20:00,202.19,202.32,202.17,202.29,49327.0,170.3439,170.4535,170.3271,170.4282,49327.0
2015-10-09 15:25:00,202.3,202.35,202.22,202.31,15260.0,170.4366,170.4787,170.3692,170.445,15260.0
2015-10-09 15:30:00,202.31,202.51,202.31,202.51,18170.0,170.445,170.6135,170.445,170.6135,18170.0
2015-10-09 15:35:00,202.52,202.64,202.43,202.43,35697.0,170.622,170.7231,170.5461,170.5461,35697.0
2015-10-09 15:40:00,202.46,202.63,202.42,202.58,72451.0,170.5714,170.7146,170.5377,170.6725,72451.0
2015-10-09 15:45:00,202.59,202.64,202.53,202.55,51004.0,170.6809,170.7231,170.6304,170.6472,51004.0
2015-10-09 15:50:00,202.56,202.58,202.43,202.49,49025.0,170.6557,170.6725,170.5461,170.5967,49025.0
2015-10-09 15:55:00,202.51,202.65,202.46,202.48,160173.0,170.6135,170.7315,170.5714,170.5883,160173.0
2015-10-12 09:30:00,202.55,202.57,202.29,202.35,33690.0,170.6472,170.6641,170.4282,170.4787,33690.0
2015-10-12 09:35:00,202.3,202.32,202.13,202.25,25614.0,170.4366,170.4535,170.2934,170.3945,25614.0
2015-10-12 09:40:00,202.34,202.45,202.26,202.45,10200.0,170.4703,170.563,170.4029,170.563,10200.0
2015-10-12 09:45:00,202.49,202.68,202.41,202.48,8672.0,170.5967,170.7568,170.5293,170.5883,8672.0
2015-10-12 09:50:00,202.45,202.52,202.22,202.23,19193.0,170.563,170.622,170.3692,170.3776,19193.0
2015-10-12 09:55:00,202.27,202.36,202.22,202.33,5293.0,170.4113,170.4872,170.3692,170.4619,5293.0
2015-10-12 10:00:00,202.3,202.41,202.14,202.41,17162.0,170.4366,170.5293,170.3018,170.5293,17162.0
2015-10-12 10:05:00,202.4,202.43,202.3,202.37,19354.0,170.5209,170.5461,170.4366,170.4956,19354.0
2015-10-12 10:10:00,202.35,202.53,202.35,202.41,3760.0,170.4787,170.6304,170.4787,170.5293,3760.0
2015-10-12 10:15:00,202.4,202.47,202.18,202.18,42401.0,170.5209,170.5798,170.3355,170.3355,42401.0
2015-10-12 10:20:00,202.17,202.26,202.04,202.15,14042.0,170.3271,170.4029,170.2176,170.3102,14042.0
2015-10-12 10:25:00,202.08,202.26,202.04,202.26,18475.0,170.2513,170.4029,170.2176,170.4029,18475.0
2015-10-12 10:30:00,202.25,202.31,202.19,202.27,5352.0,170.3945,170.445,170.3439,170.4113,5352.0
2015-10-12 10:35:00,202.26,202.33,202.2,202.26,18488.0,170.4029,170.4619,170.3524,170.4029,18488.0
2015-10-12 10:40:00,202.25,202.35,202.16,202.35,21469.0,170.3945,170.4787,170.3187,170.4787,21469.0
2015-10-12 10:45:00,202.32,202.35,202.11,202.34,18757.0,170.4535,170.4787,170.2765,170.4703,18757.0
2015-10-12 10:50:00,202.37,202.51,202.19,202.21,47164.0,170.4956,170.6135,170.3439,170.3608,47164.0
2015-10-12 10:55:00,202.27,202.3,202.16,202.16,9603.0,170.4113,170.4366,170.3187,170.3187,9603.0
2015-10-12 11:00:00,202.16,202.37,202.16,202.36,96385.0,170.3187,170.4956,170.3187,170.4872,96385.0
2015-10-12 11:05:00,202.34,202.55,202.34,202.53,6111.0,170.4703,170.6472,170.4703,170.6304,6111.0
2015-10-12 11:10:00,202.55,202.55,202.43,202.48,28492.0,170.6472,170.6472,170.5461,170.5883,28492.0
2015-10-12 11:15:00,202.5,202.52,202.34,202.36,35104.0,170.6051,170.622,170.4703,170.4872,35104.0
2015-10-12 11:20:00,202.37,202.48,202.37,202.48,20959.0,170.4956,170.5883,170.4956,170.5883,20959.0
2015-10-12 11:25:00,202.47,202.6,202.46,202.58,13227.0,170.5798,170.6894,170.5714,170.6725,13227.0
2015-10-12 11:30:00,202.6,202.66,202.56,202.58,16027.0,170.6894,170.7399,170.6557,170.6725,16027.0
2015-10-12 11:35:00,202.6,202.6,202.51,202.56,6057.0,170.6894,170.6894,170.6135,170.6557,6057.0
2015-10-12 11:40:00,202.56,202.87,202.45,202.76,102198.0,170.6557,170.9168,170.563,170.8242,102198.0
2015-10-12 11:45:00,202.77,202.79,202.69,202.71,9682.0,170.8326,170.8494,170.7652,170.782,9682.0
2015-10-12 11:50:00,202.74,202.75,202.66,202.72,40496.0,170.8073,170.8157,170.7399,170.7905,40496.0
2015-10-12 11:55:00,202.75,202.75,202.58,202.63,47733.0,170.8157,170.8157,170.6725,170.7146,47733.0
2015-10-12 12:00:00,202.65,202.72,202.6,202.68,7023.0,170.7315,170.7905,170.6894,170.7568,7023.0
2015-10-12 12:05:00,202.68,202.75,202.67,202.75,4436.0,170.7568,170.8157,170.7483,170.8157,4436.0
2015-10-12 12:10:00,202.73,202.8,202.72,202.72,10483.0,170.7989,170.8579,170.7905,170.7905,10483.0
2015-10-12 12:15:00,202.7,202.77,202.66,202.7,20411.0,170.7736,170.8326,170.7399,170.7736,20411.0
2015-10-12 12:20:00,202.71,202.72,202.56,202.62,14951.0,170.782,170.7905,170.6557,170.7062,14951.0
2015-10-12 12:25:00,202.61,202.71,202.57,202.71,10233.0,170.6978,170.782,170.6641,170.782,10233.0
2015-10-12 12:30:00,202.7,202.71,202.61,202.67,27218.0,170.7736,170.782,170.6978,170.7483,27218.0
2015-10-12 12:35:00,202.65,202.66,202.6,202.65,12755.0,170.7315,170.7399,170.6894,170.7315,12755.0
2015-10-12 12:40:00,202.65,202.65,202.49,202.51,5552.0,170.7315,170.7315,170.5967,170.6135,5552.0
2015-10-12 12:45:00,202.53,202.57,202.43,202.43,19658.0,170.6304,170.6641,170.5461,170.5461,19658.0
2015-10-12 12:50:00,202.5,202.58,202.49,202.52,7267.0,170.6051,170.6725,170.5967,170.622,7267.0
2015-10-12 12:55:00,202.5,202.56,202.47,202.55,6584.0,170.6051,170.6557,170.5798,170.6472,6584.0
2015-10-12 13:00:00,202.54,202.56,202.44,202.44,7346.0,170.6388,170.6557,170.5546,170.5546,7346.0
2015-10-12 13:05:00,202.45,202.46,202.29,202.34,10587.0,170.563,170.5714,170.4282,170.4703,10587.0
2015-10-12 13:10:00,202.33,202.38,202.31,202.36,7396.0,170.4619,170.504,170.445,170.4872,7396.0
2015-10-12 13:15:00,202.34,202.39,202.34,202.39,9338.0,170.4703,170.5124,170.4703,170.5124,9338.0
2015-10-12 13:20:00,202.4,202.47,202.4,202.46,6754.0,170.5209,170.5798,170.5209,170.5714,6754.0
2015-10-12 13:25:00,202.44,202.47,202.42,202.45,3241.0,170.5546,170.5798,170.5377,170.563,3241.0
2015-10-12 13:30:00,202.44,202.5,202.44,202.48,1962.0,170.5546,170.6051,170.5546,170.5883,1962.0
2015-10-12 13:35:00,202.5,202.55,202.5,202.53,5484.0,170.6051,170.6472,170.6051,170.6304,5484.0
2015-10-12 13:40:00,202.55,202.56,202.46,202.46,6115.0,170.6472,170.6557,170.5714,170.5714,6115.0
2015-10-12 13:45:00,202.43,202.59,202.43,202.59,5635.0,170.5461,170.6809,170.5461,170.6809,5635.0
2015-10-12 13:50:00,202.57,202.6,202.4,202.47,4423.0,170.6641,170.6894,170.5209,170.5798,4423.0
2015-10-12 13:55:00,202.47,202.48,202.41,202.43,8440.0,170.5798,170.5883,170.5293,170.5461,8440.0
2015-10-12 14:00:00,202.42,202.49,202.41,202.49,12706.0,170.5377,170.5967,170.5293,170.5967,12706.0
2015-10-12 14:05:00,202.47,202.61,202.46,202.58,6951.0,170.5798,170.6978,170.5714,170.6725,6951.0
2015-10-12 14:10:00,202.57,202.59,202.51,202.51,39210.0,170.6641,170.6809,170.6135,170.6135,39210.0
2015-10-12 14:15:00,202.52,202.56,202.47,202.47,12004.0,170.622,170.6557,170.5798,170.5798,12004.0
2015-10-12 14:20:00,202.47,202.57,202.47,202.5,18100.0,170.5798,170.6641,170.5798,170.6051,18100.0
2015-10-12 14:25:00,202.48,202.5,202.4,202.45,11006.0,170.5883,170.6051,170.5209,170.563,11006.0
2015-10-12 14:30:00,202.42,202.51,202.39,202.48,13880.0,170.5377,170.6135,170.5124,170.5883,13880.0
2015-10-12 14:35:00,202.48,202.54,202.44,202.46,7501.0,170.5883,170.6388,170.5546,170.5714,7501.0
2015-10-12 14:40:00,202.47,202.51,202.44,202.47,28947.0,170.5798,170.6135,170.5546,170.5798,28947.0
2015-10-12 14:45:00,202.49,202.54,202.47,202.52,33723.0,170.5967,170.6388,170.5798,170.622,33723.0
2015-10-12 14:50:00,202.55,202.59,202.54,202.56,25037.0,170.6472,170.6809,170.6388,170.6557,25037.0
2015-10-12 14:55:00,202.58,202.6,202.49,202.52,9595.0,170.6725,170.6894,170.5967,170.622,9595.0
2015-10-12 15:00:00,202.54,202.58,202.47,202.48,9445.0,170.6388,170.6725,170.5798,170.5883,9445.0
2015-10-12 15:05:00,202.47,202.65,202.47,202.62,35982.0,170.5798,170.7315,170.5798,170.7062,35982.0
2015-10-12 15:10:00,202.6,202.7,202.59,202.64,26686.0,170.6894,170.7736,170.6809,170.7231,26686.0
2015-10-12 15:15:00,202.64,202.66,202.61,202.64,11350.0,170.7231,170.7399,170.6978,170.7231,11350.0
2015-10-12 15:20:00,202.61,202.66,202.58,202.65,3956.0,170.6978,170.7399,170.6725,170.7315,3956.0
2015-10-12 15:25:00,202.66,202.73,202.62,202.71,448805.0,170.7399,170.7989,170.7062,170.782,448805.0
2015-10-12 15:30:00,202.69,202.75,202.65,202.74,6138.0,170.7652,170.8157,170.7315,170.8073,6138.0
2015-10-12 15:35:00,202.76,202.82,202.68,202.81,14470.0,170.8242,170.8747,170.7568,170.8663,14470.0
2015-10-12 15:40:00,202.79,202.81,202.7,202.71,12924.0,170.8494,170.8663,170.7736,170.782,12924.0
2015-10-12 15:45:00,202.71,202.73,202.61,202.65,59245.0,170.782,170.7989,170.6978,170.7315,59245.0
2015-10-12 15:50:00,202.65,202.69,202.61,202.61,36071.0,170.7315,170.7652,170.6978,170.6978,36071.0
2015-10-12 15:55:00,202.6,202.74,202.56,202.68,133784.0,170.6894,170.8073,170.6557,170.7568,133784.0
2015-10-13 09:30:00,201.76,201.85,201.62,201.85,56744.0,169.9817,170.0575,169.8637,170.0575,56744.0
2015-10-13 09:35:00,201.84,201.98,201.77,201.98,27867.0,170.0491,170.167,169.9901,170.167,27867.0
2015-10-13 09:40:00,201.99,202.17,201.93,202.17,46493.0,170.1754,170.3271,170.1249,170.3271,46493.0
2015-10-13 09:45:00,202.19,202.19,202.09,202.16,109938.0,170.3439,170.3439,170.2597,170.3187,109938.0
2015-10-13 09:50:00,202.17,202.38,202.15,202.26,139001.0,170.3271,170.504,170.3102,170.4029,139001.0
2015-10-13 09:55:00,202.28,202.3,202.08,202.3,83182.0,170.4198,170.4366,170.2513,170.4366,83182.0
2015-10-13 10:00:00,202.28,202.59,202.22,202.56,110772.0,170.4198,170.6809,170.3692,170.6557,110772.0
2015-10-13 10:05:00,202.61,202.63,202.42,202.51,87747.0,170.6978,170.7146,170.5377,170.6135,87747.0
2015-10-13 10:10:00,202.52,202.65,202.44,202.44,92559.0,170.622,170.7315,170.5546,170.5546,92559.0
2015-10-13 10:15:00,202.44,202.6,202.38,202.54,94865.0,170.5546,170.6894,170.504,170.6388,94865.0
2015-10-13 10:20:00,202.55,202.65,202.5,202.5,130241.0,170.6472,170.7315,170.6051,170.6051,130241.0
2015-10-13 10:25:00,202.51,202.78,202.5,202.75,100645.0,170.6135,170.841,170.6051,170.8157,100645.0
2015-10-13 10:30:00,202.78,202.86,202.72,202.74,80608.0,170.841,170.9084,170.7905,170.8073,80608.0
2015-10-13 10:35:00,202.71,202.8,202.64,202.65,100808.0,170.782,170.8579,170.7231,170.7315,100808.0
2015-10-13 10:40:00,202.68,202.76,202.63,202.72,92633.0,170.7568,170.8242,170.7146,170.7905,92633.0
2015-10-13 10:45:00,202.74,202.85,202.68,202.68,36811.0,170.8073,170.9,170.7568,170.7568,36811.0
2015-10-13 10:50:00,202.7,202.82,202.66,202.75,48089.0,170.7736,170.8747,170.7399,170.8157,48089.0
2015-10-13 10:55:00,202.75,203.1,202.75,203.06,103267.0,170.8157,171.1106,170.8157,171.0769,103267.0
2015-10-13 11:00:00,203.06,203.07,202.97,203.01,33917.0,171.0769,171.0853,171.0011,171.0348,33917.0
2015-10-13 11:05:00,203.03,203.19,203.0,203.1,22964.0,171.0516,171.1864,171.0264,171.1106,22964.0
2015-10-13 11:10:00,203.07,203.28,203.03,203.04,25431.0,171.0853,171.2623,171.0516,171.0601,25431.0
2015-10-13 11:15:00,203.04,203.06,202.96,202.97,22119.0,171.0601,171.0769,170.9927,171.0011,22119.0
2015-10-13 11:20:00,202.97,203.08,202.9,202.92,58907.0,171.0011,171.0938,170.9421,170.959,58907.0
2015-10-13 11:25:00,202.9,202.92,202.81,202.84,12051.0,170.9421,170.959,170.8663,170.8916,12051.0
2015-10-13 11:30:00,202.81,202.89,202.79,202.85,11410.0,170.8663,170.9337,170.8494,170.9,11410.0
2015-10-13 11:35:00,202.83,202.95,202.71,202.93,88003.0,170.8831,170.9842,170.782,170.9674,88003.0
2015-10-13 11:40:00,202.95,202.95,202.72,202.83,89611.0,170.9842,170.9842,170.7905,170.8831,89611.0
2015-10-13 11:45:00,202.82,202.95,202.75,202.8,16051.0,170.8747,170.9842,170.8157,170.8579,16051.0
2015-10-13 11:50:00,202.8,202.8,202.59,202.67,24605.0,170.8579,170.8579,170.6809,170.7483,24605.0
2015-10-13 11:55:00,202.65,202.74,202.65,202.69,9251.0,170.7315,170.8073,170.7315,170.7652,9251.0
2015-10-13 12:00:00,202.68,202.83,202.68,202.76,18001.0,170.7568,170.8831,170.7568,170.8242,18001.0
2015-10-13 12:05:00,202.74,202.79,202.68,202.72,25566.0,170.8073,170.8494,170.7568,170.7905,25566.0
2015-10-13 12:10:00,202.71,202.73,202.58,202.73,20807.0,170.782,170.7989,170.6725,170.7989,20807.0
2015-10-13 12:15:00,202.68,202.75,202.6,202.61,21565.0,170.7568,170.8157,170.6894,170.6978,21565.0
2015-10-13 12:20:00,202.61,202.72,202.6,202.71,13650.0,170.6978,170.7905,170.6894,170.782,13650.0
2015-10-13 12:25:00,202.74,202.75,202.69,202.71,14862.0,170.8073,170.8157,170.7652,170.782,14862.0
2015-10-13 12:30:00,202.68,202.8,202.68,202.8,7002.0,170.7568,170.8579,170.7568,170.8579,7002.0
2015-10-13 12:35:00,202.8,202.8,202.7,202.74,26335.0,170.8579,170.8579,170.7736,170.8073,26335.0
2015-10-13 12:40:00,202.75,202.8,202.64,202.67,12123.0,170.8157,170.8579,170.7231,170.7483,12123.0
2015-10-13 12:45:00,202.63,202.65,202.38,202.38,55380.0,170.7146,170.7315,170.504,170.504,55380.0
2015-10-13 12:50:00,202.39,202.42,202.33,202.38,9515.0,170.5124,170.5377,170.4619,170.504,9515.0
2015-10-13 12:55:00,202.38,202.38,202.16,202.17,42259.0,170.504,170.504,170.3187,170.3271,42259.0
2015-10-13 13:00:00,202.13,202.2,202.07,202.15,20799.0,170.2934,170.3524,170.2428,170.3102,20799.0
2015-10-13 13:05:00,202.15,202.15,202.01,202.03,21219.0,170.3102,170.3102,170.1923,170.2091,21219.0
2015-10-13 13:10:00,202.0,202.11,201.97,202.11,22854.0,170.1839,170.2765,170.1586,170.2765,22854.0
2015-10-13 13:15:00,202.1,202.25,202.08,202.24,42208.0,170.2681,170.3945,170.2513,170.3861,42208.0
2015-10-13 13:20:00,202.26,202.28,202.12,202.13,47577.0,170.4029,170.4198,170.285,170.2934,47577.0
2015-10-13 13:25:00,202.16,202.25,202.05,202.22,124600.0,170.3187,170.3945,170.226,170.3692,124600.0
2015-10-13 13:30:00,202.23,202.23,202.05,202.08,46837.0,170.3776,170.3776,170.226,170.2513,46837.0
2015-10-13 13:35:00,202.05,202.07,201.88,201.97,4911.0,170.226,170.2428,170.0828,170.1586,4911.0
2015-10-13 13:40:00,202.02,202.07,201.92,201.95,9584.0,170.2007,170.2428,170.1165,170.1417,9584.0
2015-10-13 13:45:00,201.94,202.16,201.94,202.09,14483.0,170.1333,170.3187,170.1333,170.2597,14483.0
2015-10-13 13:50:00,202.09,202.14,202.03,202.05,15599.0,170.2597,170.3018,170.2091,170.226,15599.0
2015-10-13 13:55:00,202.06,202.06,201.86,201.93,18056.0,170.2344,170.2344,170.0659,170.1249,18056.0
2015-10-13 14:00:00,201.92,201.94,201.77,201.92,22204.0,170.1165,170.1333,169.9901,170.1165,22204.0
2015-10-13 14:05:00,201.92,202.02,201.85,201.98,23289.0,170.1165,170.2007,170.0575,170.167,23289.0
2015-10-13 14:10:00,201.99,202.12,201.95,202.07,9334.0,170.1754,170.285,170.1417,170.2428,9334.0
2015-10-13 14:15:00,202.07,202.15,202.02,202.04,16031.0,170.2428,170.3102,170.2007,170.2176,16031.0
2015-10-13 14:20:00,202.05,202.09,201.9,201.9,17133.0,170.226,170.2597,170.0996,170.0996,17133.0
2015-10-13 14:25:00,201.86,201.9,201.78,201.84,13118.0,170.0659,170.0996,169.9985,170.0491,13118.0
2015-10-13 14:30:00,201.84,201.85,201.68,201.85,18594.0,170.0491,170.0575,169.9143,170.0575,18594.0
2015-10-13 14:35:00,201.84,201.94,201.83,201.94,9612.0,170.0491,170.1333,170.0406,170.1333,9612.0
2015-10-13 14:40:00,201.94,201.95,201.79,201.85,28468.0,170.1333,170.1417,170.0069,170.0575,28468.0
2015-10-13 14:45:00,201.87,202.08,201.86,202.03,147775.0,170.0743,170.2513,170.0659,170.2091,147775.0
2015-10-13 14:50:00,202.02,202.02,201.9,201.97,7463.0,170.2007,170.2007,170.0996,170.1586,7463.0
2015-10-13 14:55:00,202.01,202.18,202.01,202.17,17882.0,170.1923,170.3355,170.1923,170.3271,17882.0
2015-10-13 15:00:00,202.15,202.16,202.02,202.02,15449.0,170.3102,170.3187,170.2007,170.2007,15449.0
2015-10-13 15:05:00,202.04,202.04,201.9,201.96,38340.0,170.2176,170.2176,170.0996,170.1502,38340.0
2015-10-13 15:10:00,201.95,202.04,201.8,201.84,46787.0,170.1417,170.2176,170.0154,170.0491,46787.0
2015-10-13 15:15:00,201.83,201.83,201.59,201.61,11869.0,170.0406,170.0406,169.8385,169.8553,11869.0
2015-10-13 15:20:00,201.58,201.66,201.48,201.51,27026.0,169.83,169.8974,169.7458,169.7711,27026.0
2015-10-13 15:25:00,201.52,201.57,201.35,201.57,81943.0,169.7795,169.8216,169.6363,169.8216,81943.0
2015-10-13 15:30:00,201.54,201.7,201.46,201.46,64427.0,169.7963,169.9311,169.7289,169.7289,64427.0
2015-10-13 15:35:00,201.45,201.46,201.3,201.35,69255.0,169.7205,169.7289,169.5941,169.6363,69255.0
2015-10-13 15:40:00,201.32,201.4,201.18,201.22,82059.0,169.611,169.6784,169.493,169.5267,82059.0
2015-10-13 15:45:00,201.21,201.3,201.21,201.27,47992.0,169.5183,169.5941,169.5183,169.5689,47992.0
2015-10-13 15:50:00,201.27,201.43,201.24,201.31,74058.0,169.5689,169.7037,169.5436,169.6026,74058.0
2015-10-13 15:55:00,201.33,201.45,201.28,201.35,119215.0,169.6194,169.7205,169.5773,169.6363,119215.0
2015-10-14 09:30:00,201.32,201.43,201.14,201.16,49787.0,169.611,169.7037,169.4593,169.4762,49787.0
2015-10-14 09:35:00,201.22,201.5,201.14,201.5,18599.0,169.5267,169.7626,169.4593,169.7626,18599.0
2015-10-14 09:40:00,201.53,201.75,201.5,201.75,32226.0,169.7879,169.9733,169.7626,169.9733,32226.0
2015-10-14 09:45:00,201.77,201.87,201.7,201.73,24975.0,169.9901,170.0743,169.9311,169.9564,24975.0
2015-10-14 09:50:00,201.69,201.86,201.64,201.81,28536.0,169.9227,170.0659,169.8806,170.0238,28536.0
2015-10-14 09:55:00,201.82,202.0,201.79,201.84,27453.0,170.0322,170.1839,170.0069,170.0491,27453.0
2015-10-14 10:00:00,201.89,201.91,201.72,201.8,25511.0,170.0912,170.108,169.948,170.0154,25511.0
2015-10-14 10:05:00,201.83,201.89,201.55,201.65,38441.0,170.0406,170.0912,169.8048,169.889,38441.0
2015-10-14 10:10:00,201.55,201.7,201.55,201.59,8787.0,169.8048,169.9311,169.8048,169.8385,8787.0
2015-10-14 10:15:00,201.53,201.54,201.29,201.3,31021.0,169.7879,169.7963,169.5857,169.5941,31021.0
2015-10-14 10:20:00,201.24,201.25,200.98,201.02,23681.0,169.5436,169.552,169.3245,169.3582,23681.0
2015-10-14 10:25:00,201.04,201.12,200.87,201.0,38733.0,169.3751,169.4425,169.2319,169.3414,38733.0
2015-10-14 10:30:00,201.04,201.13,200.86,201.08,33138.0,169.3751,169.4509,169.2234,169.4088,33138.0
2015-10-14 10:35:00,201.06,201.06,200.71,200.75,47571.0,169.3919,169.3919,169.0971,169.1308,47571.0
2015-10-14 10:40:00,200.79,200.86,200.7,200.74,23260.0,169.1645,169.2234,169.0886,169.1223,23260.0
2015-10-14 10:45:00,200.72,200.73,200.46,200.57,30561.0,169.1055,169.1139,168.8864,168.9791,30561.0
2015-10-14 10:50:00,200.53,200.73,200.47,200.65,23054.0,168.9454,169.1139,168.8949,169.0465,23054.0
2015-10-14 10:55:00,200.67,200.76,200.58,200.69,11951.0,169.0634,169.1392,168.9875,169.0802,11951.0
2015-10-14 11:00:00,200.68,200.94,200.54,200.93,23915.0,169.0718,169.2908,168.9538,169.2824,23915.0
2015-10-14 11:05:00,200.92,200.94,200.69,200.81,32868.0,169.274,169.2908,169.0802,169.1813,32868.0
2015-10-14 11:10:00,200.79,200.81,200.59,200.6,17863.0,169.1645,169.1813,168.996,169.0044,17863.0
2015-10-14 11:15:00,200.58,200.66,200.41,200.45,23799.0,168.9875,169.0549,168.8443,168.878,23799.0
2015-10-14 11:20:00,200.41,200.5,200.37,200.49,16385.0,168.8443,168.9201,168.8106,168.9117,16385.0
2015-10-14 11:25:00,200.48,200.73,200.48,200.69,16286.0,168.9033,169.1139,168.9033,169.0802,16286.0
2015-10-14 11:30:00,200.58,200.62,200.43,200.56,8019.0,168.9875,169.0212,168.8612,168.9707,8019.0
2015-10-14 11:35:00,200.54,200.84,200.51,200.83,18583.0,168.9538,169.2066,168.9286,169.1982,18583.0
2015-10-14 11:40:00,200.85,200.93,200.79,200.82,14558.0,169.215,169.2824,169.1645,169.1897,14558.0
2015-10-14 11:45:00,200.83,200.83,200.6,200.6,18474.0,169.1982,169.1982,169.0044,169.0044,18474.0
2015-10-14 11:50:00,200.64,200.84,200.6,200.76,29370.0,169.0381,169.2066,169.0044,169.1392,29370.0
2015-10-14 11:55:00,200.79,200.88,200.68,200.86,13010.0,169.1645,169.2403,169.0718,169.2234,13010.0
2015-10-14 12:00:00,200.87,200.89,200.73,200.73,8461.0,169.2319,169.2487,169.1139,169.1139,8461.0
2015-10-14 12:05:00,200.73,200.73,200.47,200.47,33512.0,169.1139,169.1139,168.8949,168.8949,33512.0
2015-10-14 12:10:00,200.48,200.6,200.47,200.58,12639.0,168.9033,169.0044,168.8949,168.9875,12639.0
2015-10-14 12:15:00,200.61,200.67,200.54,200.64,8219.0,169.0128,169.0634,168.9538,169.0381,8219.0
2015-10-14 12:20:00,200.61,200.87,200.57,200.85,19582.0,169.0128,169.2319,168.9791,169.215,19582.0
2015-10-14 12:25:00,200.87,200.95,200.82,200.83,28505.0,169.2319,169.2993,169.1897,169.1982,28505.0
2015-10-14 12:30:00,200.83,201.08,200.8,201.04,47334.0,169.1982,169.4088,169.1729,169.3751,47334.0
2015-10-14 12:35:00,201.07,201.1,200.96,201.07,8089.0,169.4004,169.4256,169.3077,169.4004,8089.0
2015-10-14 12:40:00,201.11,201.34,201.11,201.27,13142.0,169.4341,169.6278,169.4341,169.5689,13142.0
2015-10-14 12:45:00,201.34,201.52,201.34,201.39,21089.0,169.6278,169.7795,169.6278,169.67,21089.0
2015-10-14 12:50:00,201.38,201.64,201.38,201.54,17200.0,169.6615,169.8806,169.6615,169.7963,17200.0
2015-10-14 12:55:00,201.56,201.6,201.35,201.39,33568.0,169.8132,169.8469,169.6363,169.67,33568.0
2015-10-14 13:00:00,201.39,201.47,201.23,201.23,28683.0,169.67,169.7374,169.5352,169.5352,28683.0
2015-10-14 13:05:00,201.23,201.33,201.2,201.27,17538.0,169.5352,169.6194,169.5099,169.5689,17538.0
2015-10-14 13:10:00,201.25,201.44,201.23,201.44,21905.0,169.552,169.7121,169.5352,169.7121,21905.0
2015-10-14 13:15:00,201.42,201.43,201.15,201.21,12169.0,169.6952,169.7037,169.4678,169.5183,12169.0
2015-10-14 13:20:00,201.2,201.26,201.01,201.11,17402.0,169.5099,169.5604,169.3498,169.4341,17402.0
2015-10-14 13:25:00,201.07,201.11,200.99,201.09,10554.0,169.4004,169.4341,169.333,169.4172,10554.0
2015-10-14 13:30:00,201.03,201.15,200.95,201.15,30839.0,169.3667,169.4678,169.2993,169.4678,30839.0
2015-10-14 13:35:00,201.17,201.21,201.09,201.15,21155.0,169.4846,169.5183,169.4172,169.4678,21155.0
2015-10-14 13:40:00,201.14,201.14,201.01,201.13,18730.0,169.4593,169.4593,169.3498,169.4509,18730.0
2015-10-14 13:45:00,201.12,201.21,201.11,201.14,19488.0,169.4425,169.5183,169.4341,169.4593,19488.0
2015-10-14 13:50:00,201.15,201.17,200.97,201.09,30279.0,169.4678,169.4846,169.3161,169.4172,30279.0
2015-10-14 13:55:00,201.08,201.12,200.98,201.12,9266.0,169.4088,169.4425,169.3245,169.4425,9266.0
2015-10-14 14:00:00,201.11,201.35,201.02,201.02,23795.0,169.4341,169.6363,169.3582,169.3582,23795.0
2015-10-14 14:05:00,201.01,201.03,200.59,200.72,30612.0,169.3498,169.3667,168.996,169.1055,30612.0
2015-10-14 14:10:00,200.69,200.86,200.57,200.82,15968.0,169.0802,169.2234,168.9791,169.1897,15968.0
2015-10-14 14:15:00,200.8,200.83,200.63,200.64,25010.0,169.1729,169.1982,169.0297,169.0381,25010.0
2015-10-14 14:20:00,200.61,200.83,200.6,200.69,17939.0,169.0128,169.1982,169.0044,169.0802,17939.0
2015-10-14 14:25:00,200.65,200.75,200.4,200.41,45143.0,169.0465,169.1308,168.8359,168.8443,45143.0
2015-10-14 14:30:00,200.41,200.5,200.29,200.29,29829.0,168.8443,168.9201,168.7432,168.7432,29829.0
2015-10-14 14:35:00,200.3,200.49,200.26,200.49,44530.0,168.7516,168.9117,168.7179,168.9117,44530.0
2015-10-14 14:40:00,200.47,200.51,200.29,200.3,14137.0,168.8949,168.9286,168.7432,168.7516,14137.0
2015-10-14 14:45:00,200.31,200.35,200.16,200.26,46304.0,168.7601,168.7938,168.6337,168.7179,46304.0
2015-10-14 14:50:00,200.24,200.31,200.1,200.19,59311.0,168.7011,168.7601,168.5831,168.659,59311.0
2015-10-14 14:55:00,200.17,200.27,200.09,200.25,61578.0,168.6421,168.7264,168.5747,168.7095,61578.0
2015-10-14 15:00:00,200.26,200.38,200.26,200.38,14299.0,168.7179,168.819,168.7179,168.819,14299.0
2015-10-14 15:05:00,200.47,200.54,200.37,200.5,38336.0,168.8949,168.9538,168.8106,168.9201,38336.0
2015-10-14 15:10:00,200.49,200.63,200.47,200.48,32483.0,168.9117,169.0297,168.8949,168.9033,32483.0
2015-10-14 15:15:00,200.49,200.5,200.2,200.21,34751.0,168.9117,168.9201,168.6674,168.6758,34751.0
2015-10-14 15:20:00,200.2,200.33,200.07,200.33,14712.0,168.6674,168.7769,168.5579,168.7769,14712.0
2015-10-14 15:25:00,200.25,200.47,200.21,200.45,30841.0,168.7095,168.8949,168.6758,168.878,30841.0
2015-10-14 15:30:00,200.49,200.76,200.48,200.63,70515.0,168.9117,169.1392,168.9033,169.0297,70515.0
2015-10-14 15:35:00,200.62,200.67,200.51,200.58,17362.0,169.0212,169.0634,168.9286,168.9875,17362.0
2015-10-14 15:40:00,200.54,200.72,200.48,200.52,17614.0,168.9538,169.1055,168.9033,168.937,17614.0
2015-10-14 15:45:00,200.52,200.62,200.43,200.49,50657.0,168.937,169.0212,168.8612,168.9117,50657.0
2015-10-14 15:50:00,200.47,200.47,200.2,200.23,278140.0,168.8949,168.8949,168.6674,168.6927,278140.0
2015-10-14 15:55:00,200.22,200.5,200.19,200.38,92192.0,168.6842,168.9201,168.659,168.819,92192.0
2015-10-15 09:30:00,201.27,201.3,200.95,200.98,109827.0,169.5689,169.5941,169.2993,169.3245,109827.0
2015-10-15 09:35:00,201.08,201.26,201.02,201.21,35573.0,169.4088,169.5604,169.3582,169.5183,35573.0
2015-10-15 09:40:00,201.2,201.51,201.15,201.4,38127.0,169.5099,169.7711,169.4678,169.6784,38127.0
2015-10-15 09:45:00,201.45,201.56,201.19,201.22,24329.0,169.7205,169.8132,169.5015,169.5267,24329.0
2015-10-15 09:50:00,201.24,201.29,201.04,201.13,20818.0,169.5436,169.5857,169.3751,169.4509,20818.0
2015-10-15 09:55:00,201.11,201.25,201.06,201.25,51764.0,169.4341,169.552,169.3919,169.552,51764.0
2015-10-15 10:00:00,201.25,201.38,200.98,201.08,44826.0,169.552,169.6615,169.3245,169.4088,44826.0
2015-10-15 10:05:00,201.13,201.32,201.08,201.21,30527.0,169.4509,169.611,169.4088,169.5183,30527.0
2015-10-15 10:10:00,201.23,201.51,201.2,201.46,24255.0,169.5352,169.7711,169.5099,169.7289,24255.0
2015-10-15 10:15:00,201.5,201.52,201.36,201.49,84212.0,169.7626,169.7795,169.6447,169.7542,84212.0
2015-10-15 10:20:00,201.52,201.53,201.3,201.34,15724.0,169.7795,169.7879,169.5941,169.6278,15724.0
2015-10-15 10:25:00,201.33,201.36,201.17,201.22,27283.0,169.6194,169.6447,169.4846,169.5267,27283.0
2015-10-15 10:30:00,201.22,201.38,201.06,201.35,24063.0,169.5267,169.6615,169.3919,169.6363,24063.0
2015-10-15 10:35:00,201.33,201.45,201.32,201.45,20829.0,169.6194,169.7205,169.611,169.7205,20829.0
2015-10-15 10:40:00,201.43,201.62,201.38,201.52,45393.0,169.7037,169.8637,169.6615,169.7795,45393.0
2015-10-15 10:45:00,201.49,201.78,201.43,201.75,22004.0,169.7542,169.9985,169.7037,169.9733,22004.0
2015-10-15 10:50:00,201.79,201.87,201.69,201.71,47577.0,170.0069,170.0743,169.9227,169.9396,47577.0
2015-10-15 10:55:00,201.73,201.76,201.67,201.7,17485.0,169.9564,169.9817,169.9059,169.9311,17485.0
2015-10-15 11:00:00,201.68,201.8,201.57,201.79,26022.0,169.9143,170.0154,169.8216,170.0069,26022.0
2015-10-15 11:05:00,201.76,201.78,201.61,201.66,44640.0,169.9817,169.9985,169.8553,169.8974,44640.0
2015-10-15 11:10:00,201.68,201.69,201.49,201.49,11971.0,169.9143,169.9227,169.7542,169.7542,11971.0
2015-10-15 11:15:00,201.5,201.54,201.35,201.39,24563.0,169.7626,169.7963,169.6363,169.67,24563.0
2015-10-15 11:20:00,201.36,201.42,201.33,201.4,25012.0,169.6447,169.6952,169.6194,169.6784,25012.0
2015-10-15 11:25:00,201.4,201.6,201.38,201.59,28859.0,169.6784,169.8469,169.6615,169.8385,28859.0
2015-10-15 11:30:00,201.57,201.63,201.44,201.51,60511.0,169.8216,169.8722,169.7121,169.7711,60511.0
2015-10-15 11:35:00,201.5,201.55,201.34,201.34,12767.0,169.7626,169.8048,169.6278,169.6278,12767.0
2015-10-15 11:40:00,201.29,201.35,201.12,201.17,41495.0,169.5857,169.6363,169.4425,169.4846,41495.0
2015-10-15 11:45:00,201.17,201.27,201.1,201.17,32688.0,169.4846,169.5689,169.4256,169.4846,32688.0
2015-10-15 11:50:00,201.11,201.13,200.91,201.02,56624.0,169.4341,169.4509,169.2656,169.3582,56624.0
2015-10-15 11:55:00,201.01,201.01,200.76,200.95,25964.0,169.3498,169.3498,169.1392,169.2993,25964.0
2015-10-15 12:00:00,200.92,201.2,200.91,201.17,23452.0,169.274,169.5099,169.2656,169.4846,23452.0
2015-10-15 12:05:00,201.14,201.19,201.08,201.15,24860.0,169.4593,169.5015,169.4088,169.4678,24860.0
2015-10-15 12:10:00,201.16,201.27,201.1,201.16,9423.0,169.4762,169.5689,169.4256,169.4762,9423.0
2015-10-15 12:15:00,201.18,201.29,201.14,201.29,6069.0,169.493,169.5857,169.4593,169.5857,6069.0
2015-10-15 12:20:00,201.36,201.54,201.27,201.47,36578.0,169.6447,169.7963,169.5689,169.7374,36578.0
2015-10-15 12:25:00,201.52,201.56,201.49,201.55,5591.0,169.7795,169.8132,169.7542,169.8048,5591.0
2015-10-15 12:30:00,201.58,201.62,201.46,201.46,9926.0,169.83,169.8637,169.7289,169.7289,9926.0
2015-10-15 12:35:00,201.49,201.56,201.45,201.56,4404.0,169.7542,169.8132,169.7205,169.8132,4404.0
2015-10-15 12:40:00,201.55,201.71,201.42,201.69,13294.0,169.8048,169.9396,169.6952,169.9227,13294.0
2015-10-15 12:45:00,201.73,201.73,201.61,201.64,19934.0,169.9564,169.9564,169.8553,169.8806,19934.0
2015-10-15 12:50:00,201.64,201.67,201.53,201.67,39642.0,169.8806,169.9059,169.7879,169.9059,39642.0
2015-10-15 12:55:00,201.68,201.72,201.64,201.72,10408.0,169.9143,169.948,169.8806,169.948,10408.0
2015-10-15 13:00:00,201.71,201.85,201.69,201.82,16445.0,169.9396,170.0575,169.9227,170.0322,16445.0
2015-10-15 13:05:00,201.84,202.15,201.84,201.99,41207.0,170.0491,170.3102,170.0491,170.1754,41207.0
2015-10-15 13:10:00,201.99,202.1,201.99,202.03,35605.0,170.1754,170.2681,170.1754,170.2091,35605.0
2015-10-15 13:15:00,202.06,202.19,202.04,202.12,29067.0,170.2344,170.3439,170.2176,170.285,29067.0
2015-10-15 13:20:00,202.11,202.21,202.07,202.14,14976.0,170.2765,170.3608,170.2428,170.3018,14976.0
2015-10-15 13:25:00,202.19,202.39,202.19,202.28,30634.0,170.3439,170.5124,170.3439,170.4198,30634.0
2015-10-15 13:30:00,202.27,202.28,202.16,202.16,33645.0,170.4113,170.4198,170.3187,170.3187,33645.0
2015-10-15 13:35:00,202.18,202.4,202.16,202.33,16518.0,170.3355,170.5209,170.3187,170.4619,16518.0
2015-10-15 13:40:00,202.31,202.36,202.17,202.23,38025.0,170.445,170.4872,170.3271,170.3776,38025.0
2015-10-15 13:45:00,202.25,202.26,202.14,202.2,8039.0,170.3945,170.4029,170.3018,170.3524,8039.0
2015-10-15 13:50:00,202.21,202.3,202.17,202.3,9319.0,170.3608,170.4366,170.3271,170.4366,9319.0
2015-10-15 13:55:00,202.32,202.53,202.29,202.37,32552.0,170.4535,170.6304,170.4282,170.4956,32552.0
2015-10-15 14:00:00,202.37,202.53,202.37,202.49,18136.0,170.4956,170.6304,170.4956,170.5967,18136.0
2015-10-15 14:05:00,202.49,202.52,202.38,202.45,15961.0,170.5967,170.622,170.504,170.563,15961.0
2015-10-15 14:10:00,202.48,202.65,202.42,202.6,37387.0,170.5883,170.7315,170.5377,170.6894,37387.0
2015-10-15 14:15:00,202.63,202.69,202.58,202.67,45223.0,170.7146,170.7652,170.6725,170.7483,45223.0
2015-10-15 14:20:00,202.66,202.72,202.58,202.59,23341.0,170.7399,170.7905,170.6725,170.6809,23341.0
2015-10-15 14:25:00,202.63,202.63,202.51,202.58,40425.0,170.7146,170.7146,170.6135,170.6725,40425.0
2015-10-15 14:30:00,202.59,202.76,202.57,202.76,16243.0,170.6809,170.8242,170.6641,170.8242,16243.0
2015-10-15 14:35:00,202.77,202.9,202.73,202.89,66361.0,170.8326,170.9421,170.7989,170.9337,66361.0
2015-10-15 14:40:00,202.89,203.05,202.85,203.04,104238.0,170.9337,171.0685,170.9,171.0601,104238.0
2015-10-15 14:45:00,203.04,203.11,202.85,202.91,85250.0,171.0601,171.119,170.9,170.9505,85250.0
2015-10-15 14:50:00,202.93,202.98,202.86,202.96,66203.0,170.9674,171.0095,170.9084,170.9927,66203.0
2015-10-15 14:55:00,202.96,203.07,202.93,202.98,44555.0,170.9927,171.0853,170.9674,171.0095,44555.0
2015-10-15 15:00:00,202.98,203.22,202.96,203.21,21463.0,171.0095,171.2117,170.9927,171.2033,21463.0
2015-10-15 15:05:00,203.21,203.22,202.96,202.96,20137.0,171.2033,171.2117,170.9927,170.9927,20137.0
2015-10-15 15:10:00,202.98,203.04,202.92,203.01,33094.0,171.0095,171.0601,170.959,171.0348,33094.0
2015-10-15 15:15:00,203.04,203.24,203.03,203.24,33181.0,171.0601,171.2286,171.0516,171.2286,33181.0
2015-10-15 15:20:00,203.25,203.47,203.23,203.32,103648.0,171.237,171.4223,171.2201,171.296,103648.0
2015-10-15 15:25:00,203.34,203.37,203.25,203.36,54700.0,171.3128,171.3381,171.237,171.3297,54700.0
2015-10-15 15:30:00,203.35,203.4,203.24,203.28,64602.0,171.3212,171.3634,171.2286,171.2623,64602.0
2015-10-15 15:35:00,203.29,203.32,203.19,203.24,111325.0,171.2707,171.296,171.1864,171.2286,111325.0
2015-10-15 15:40:00,203.24,203.24,203.12,203.22,18240.0,171.2286,171.2286,171.1275,171.2117,18240.0
2015-10-15 15:45:00,203.2,203.34,203.16,203.27,37739.0,171.1949,171.3128,171.1612,171.2538,37739.0
2015-10-15 15:50:00,203.27,203.41,203.27,203.39,46789.0,171.2538,171.3718,171.2538,171.3549,46789.0
2015-10-15 15:55:00,203.41,203.46,203.38,203.46,98662.0,171.3718,171.4139,171.3465,171.4139,98662.0
2015-10-16 09:30:00,203.95,204.16,203.88,203.97,54173.0,171.8267,172.0037,171.7678,171.8436,54173.0
2015-10-16 09:35:00,203.97,204.01,203.76,203.91,60455.0,171.8436,171.8773,171.6667,171.793,60455.0
2015-10-16 09:40:00,203.96,203.97,203.68,203.68,60892.0,171.8352,171.8436,171.5993,171.5993,60892.0
2015-10-16 09:45:00,203.67,203.78,203.6,203.7,56533.0,171.5908,171.6835,171.5319,171.6161,56533.0
2015-10-16 09:50:00,203.69,203.86,203.61,203.72,58193.0,171.6077,171.7509,171.5403,171.633,58193.0
2015-10-16 09:55:00,203.7,203.78,203.68,203.78,20043.0,171.6161,171.6835,171.5993,171.6835,20043.0
2015-10-16 10:00:00,203.8,203.99,203.66,203.94,23420.0,171.7004,171.8604,171.5824,171.8183,23420.0
2015-10-16 10:05:00,203.96,203.97,203.69,203.7,96979.0,171.8352,171.8436,171.6077,171.6161,96979.0
2015-10-16 10:10:00,203.73,203.83,203.69,203.71,10000.0,171.6414,171.7256,171.6077,171.6245,10000.0
2015-10-16 10:15:00,203.68,203.74,203.48,203.53,32485.0,171.5993,171.6498,171.4308,171.4729,32485.0
2015-10-16 10:20:00,203.51,203.57,203.46,203.47,15940.0,171.456,171.5066,171.4139,171.4223,15940.0
2015-10-16 10:25:00,203.5,203.51,203.36,203.5,31574.0,171.4476,171.456,171.3297,171.4476,31574.0
2015-10-16 10:30:00,203.49,203.51,203.43,203.47,4300.0,171.4392,171.456,171.3886,171.4223,4300.0
2015-10-16 10:35:00,203.49,203.62,203.48,203.59,7945.0,171.4392,171.5487,171.4308,171.5234,7945.0
2015-10-16 10:40:00,203.59,203.65,203.53,203.53,44039.0,171.5234,171.574,171.4729,171.4729,44039.0
2015-10-16 10:45:00,203.54,203.73,203.54,203.66,36379.0,171.4813,171.6414,171.4813,171.5824,36379.0
2015-10-16 10:50:00,203.67,203.73,203.56,203.73,23933.0,171.5908,171.6414,171.4982,171.6414,23933.0
2015-10-16 10:55:00,203.74,203.75,203.63,203.66,17722.0,171.6498,171.6582,171.5571,171.5824,17722.0
2015-10-16 11:00:00,203.67,203.77,203.67,203.72,16977.0,171.5908,171.6751,171.5908,171.633,16977.0
2015-10-16 11:05:00,203.73,203.87,203.62,203.82,46906.0,171.6414,171.7593,171.5487,171.7172,46906.0
2015-10-16 11:10:00,203.82,203.92,203.78,203.78,25244.0,171.7172,171.8015,171.6835,171.6835,25244.0
2015-10-16 11:15:00,203.82,203.95,203.79,203.94,57459.0,171.7172,171.8267,171.6919,171.8183,57459.0
2015-10-16 11:20:00,203.93,203.95,203.81,203.82,19522.0,171.8099,171.8267,171.7088,171.7172,19522.0
2015-10-16 11:25:00,203.79,203.86,203.7,203.74,24043.0,171.6919,171.7509,171.6161,171.6498,24043.0
2015-10-16 11:30:00,203.76,203.86,203.74,203.86,15298.0,171.6667,171.7509,171.6498,171.7509,15298.0
2015-10-16 11:35:00,203.88,203.88,203.68,203.73,34865.0,171.7678,171.7678,171.5993,171.6414,34865.0
2015-10-16 11:40:00,203.74,203.77,203.69,203.7,16978.0,171.6498,171.6751,171.6077,171.6161,16978.0
2015-10-16 11:45:00,203.7,203.87,203.7,203.86,15104.0,171.6161,171.7593,171.6161,171.7509,15104.0
2015-10-16 11:50:00,203.84,204.07,203.84,203.98,32720.0,171.7341,171.9278,171.7341,171.852,32720.0
2015-10-16 11:55:00,203.97,204.09,203.97,204.09,26562.0,171.8436,171.9447,171.8436,171.9447,26562.0
2015-10-16 12:00:00,204.09,204.09,203.89,203.93,34692.0,171.9447,171.9447,171.7762,171.8099,34692.0
2015-10-16 12:05:00,203.92,203.93,203.74,203.77,28922.0,171.8015,171.8099,171.6498,171.6751,28922.0
2015-10-16 12:10:00,203.76,203.78,203.64,203.67,55678.0,171.6667,171.6835,171.5656,171.5908,55678.0
2015-10-16 12:15:00,203.62,203.7,203.57,203.7,12973.0,171.5487,171.6161,171.5066,171.6161,12973.0
2015-10-16 12:20:00,203.71,203.72,203.63,203.65,20147.0,171.6245,171.633,171.5571,171.574,20147.0
2015-10-16 12:25:00,203.64,203.7,203.61,203.63,18181.0,171.5656,171.6161,171.5403,171.5571,18181.0
2015-10-16 12:30:00,203.56,203.64,203.56,203.63,18683.0,171.4982,171.5656,171.4982,171.5571,18683.0
2015-10-16 12:35:00,203.63,203.64,203.51,203.62,13882.0,171.5571,171.5656,171.456,171.5487,13882.0
2015-10-16 12:40:00,203.62,203.62,203.41,203.44,12062.0,171.5487,171.5487,171.3718,171.3971,12062.0
2015-10-16 12:45:00,203.43,203.6,203.42,203.6,24449.0,171.3886,171.5319,171.3802,171.5319,24449.0
2015-10-16 12:50:00,203.6,203.61,203.51,203.56,18709.0,171.5319,171.5403,171.456,171.4982,18709.0
2015-10-16 12:55:00,203.6,203.69,203.59,203.65,28884.0,171.5319,171.6077,171.5234,171.574,28884.0
2015-10-16 13:00:00,203.67,203.67,203.56,203.67,17772.0,171.5908,171.5908,171.4982,171.5908,17772.0
2015-10-16 13:05:00,203.67,203.67,203.49,203.57,20036.0,171.5908,171.5908,171.4392,171.5066,20036.0
2015-10-16 13:10:00,203.57,203.73,203.57,203.59,17134.0,171.5066,171.6414,171.5066,171.5234,17134.0
2015-10-16 13:15:00,203.61,203.66,203.58,203.66,15924.0,171.5403,171.5824,171.515,171.5824,15924.0
2015-10-16 13:20:00,203.66,203.72,203.62,203.65,13974.0,171.5824,171.633,171.5487,171.574,13974.0
2015-10-16 13:25:00,203.63,203.63,203.51,203.51,12237.0,171.5571,171.5571,171.456,171.456,12237.0
2015-10-16 13:30:00,203.52,203.59,203.49,203.49,20442.0,171.4645,171.5234,171.4392,171.4392,20442.0
2015-10-16 13:35:00,203.51,203.68,203.5,203.57,25211.0,171.456,171.5993,171.4476,171.5066,25211.0
2015-10-16 13:40:00,203.56,203.6,203.52,203.52,13474.0,171.4982,171.5319,171.4645,171.4645,13474.0
2015-10-16 13:45:00,203.5,203.57,203.4,203.45,27766.0,171.4476,171.5066,171.3634,171.4055,27766.0
2015-10-16 13:50:00,203.44,203.49,203.4,203.42,18238.0,171.3971,171.4392,171.3634,171.3802,18238.0
2015-10-16 13:55:00,203.42,203.42,203.22,203.22,28777.0,171.3802,171.3802,171.2117,171.2117,28777.0
2015-10-16 14:00:00,203.24,203.28,203.05,203.15,51318.0,171.2286,171.2623,171.0685,171.1527,51318.0
2015-10-16 14:05:00,203.11,203.23,203.09,203.17,39840.0,171.119,171.2201,171.1022,171.1696,39840.0
2015-10-16 14:10:00,203.17,203.36,203.16,203.34,141327.0,171.1696,171.3297,171.1612,171.3128,141327.0
2015-10-16 14:15:00,203.35,203.45,203.34,203.42,16979.0,171.3212,171.4055,171.3128,171.3802,16979.0
2015-10-16 14:20:00,203.41,203.52,203.36,203.51,27222.0,171.3718,171.4645,171.3297,171.456,27222.0
2015-10-16 14:25:00,203.53,203.66,203.51,203.62,81673.0,171.4729,171.5824,171.456,171.5487,81673.0
2015-10-16 14:30:00,203.64,203.67,203.57,203.62,25270.0,171.5656,171.5908,171.5066,171.5487,25270.0
2015-10-16 14:35:00,203.65,203.82,203.65,203.81,44927.0,171.574,171.7172,171.574,171.7088,44927.0
2015-10-16 14:40:00,203.81,203.99,203.77,203.97,42480.0,171.7088,171.8604,171.6751,171.8436,42480.0
2015-10-16 14:45:00,203.98,204.01,203.84,203.85,20462.0,171.852,171.8773,171.7341,171.7425,20462.0
2015-10-16 14:50:00,203.86,203.97,203.81,203.89,35030.0,171.7509,171.8436,171.7088,171.7762,35030.0
2015-10-16 14:55:00,203.91,203.93,203.84,203.87,27641.0,171.793,171.8099,171.7341,171.7593,27641.0
2015-10-16 15:00:00,203.88,203.98,203.88,203.93,7733.0,171.7678,171.852,171.7678,171.8099,7733.0
2015-10-16 15:05:00,203.95,203.97,203.85,203.89,20579.0,171.8267,171.8436,171.7425,171.7762,20579.0
2015-10-16 15:10:00,203.89,203.92,203.85,203.89,13296.0,171.7762,171.8015,171.7425,171.7762,13296.0
2015-10-16 15:15:00,203.89,204.03,203.85,204.03,15858.0,171.7762,171.8941,171.7425,171.8941,15858.0
2015-10-16 15:20:00,204.04,204.1,204.0,204.04,243896.0,171.9026,171.9531,171.8689,171.9026,243896.0
2015-10-16 15:25:00,204.03,204.06,203.95,204.02,54466.0,171.8941,171.9194,171.8267,171.8857,54466.0
2015-10-16 15:30:00,204.02,204.25,204.02,204.16,56986.0,171.8857,172.0795,171.8857,172.0037,56986.0
2015-10-16 15:35:00,204.17,204.27,204.14,204.22,20357.0,172.0121,172.0963,171.9868,172.0542,20357.0
2015-10-16 15:40:00,204.21,204.27,204.13,204.26,36608.0,172.0458,172.0963,171.9784,172.0879,36608.0
2015-10-16 15:45:00,204.26,204.26,204.09,204.13,62336.0,172.0879,172.0879,171.9447,171.9784,62336.0
2015-10-16 15:50:00,204.14,204.24,204.06,204.23,47021.0,171.9868,172.0711,171.9194,172.0626,47021.0
2015-10-16 15:55:00,204.24,204.41,204.22,204.28,354055.0,172.0711,172.2143,172.0542,172.1048,354055.0
2015-10-19 09:30:00,203.66,203.74,203.51,203.74,46951.0,171.5824,171.6498,171.456,171.6498,46951.0
2015-10-19 09:35:00,203.69,203.69,203.35,203.39,62121.0,171.6077,171.6077,171.3212,171.3549,62121.0
2015-10-19 09:40:00,203.38,203.53,203.28,203.52,13993.0,171.3465,171.4729,171.2623,171.4645,13993.0
2015-10-19 09:45:00,203.54,203.77,203.52,203.73,16321.0,171.4813,171.6751,171.4645,171.6414,16321.0
2015-10-19 09:50:00,203.76,203.94,203.75,203.89,44715.0,171.6667,171.8183,171.6582,171.7762,44715.0
2015-10-19 09:55:00,203.89,204.02,203.82,204.02,19329.0,171.7762,171.8857,171.7172,171.8857,19329.0
2015-10-19 10:00:00,204.01,204.05,203.88,204.01,83701.0,171.8773,171.911,171.7678,171.8773,83701.0
2015-10-19 10:05:00,203.98,204.01,203.79,203.9,61860.0,171.852,171.8773,171.6919,171.7846,61860.0
2015-10-19 10:10:00,203.85,204.14,203.77,204.11,72357.0,171.7425,171.9868,171.6751,171.9615,72357.0
2015-10-19 10:15:00,204.12,204.15,203.98,204.15,64776.0,171.97,171.9952,171.852,171.9952,64776.0
2015-10-19 10:20:00,204.15,204.21,203.96,203.96,80921.0,171.9952,172.0458,171.8352,171.8352,80921.0
2015-10-19 10:25:00,203.96,204.02,203.88,203.92,89599.0,171.8352,171.8857,171.7678,171.8015,89599.0
2015-10-19 10:30:00,203.92,203.93,203.68,203.72,77047.0,171.8015,171.8099,171.5993,171.633,77047.0
2015-10-19 10:35:00,203.7,203.83,203.61,203.77,65958.0,171.6161,171.7256,171.5403,171.6751,65958.0
2015-10-19 10:40:00,203.76,204.02,203.76,203.99,64681.0,171.6667,171.8857,171.6667,171.8604,64681.0
2015-10-19 10:45:00,204.02,204.02,203.92,203.92,61806.0,171.8857,171.8857,171.8015,171.8015,61806.0
2015-10-19 10:50:00,203.93,203.95,203.79,203.87,59122.0,171.8099,171.8267,171.6919,171.7593,59122.0
2015-10-19 10:55:00,203.88,204.07,203.8,204.03,67985.0,171.7678,171.9278,171.7004,171.8941,67985.0
2015-10-19 11:00:00,204.04,204.04,203.81,203.88,18128.0,171.9026,171.9026,171.7088,171.7678,18128.0
2015-10-19 11:05:00,203.88,204.01,203.82,204.0,94589.0,171.7678,171.8773,171.7172,171.8689,94589.0
2015-10-19 11:10:00,204.02,204.1,203.93,204.06,14111.0,171.8857,171.9531,171.8099,171.9194,14111.0
2015-10-19 11:15:00,204.09,204.17,204.07,204.15,24732.0,171.9447,172.0121,171.9278,171.9952,24732.0
2015-10-19 11:20:00,204.14,204.19,204.08,204.17,26959.0,171.9868,172.0289,171.9363,172.0121,26959.0
2015-10-19 11:25:00,204.17,204.17,204.08,204.12,9416.0,172.0121,172.0121,171.9363,171.97,9416.0
2015-10-19 11:30:00,204.2,204.34,204.12,204.29,12039.0,172.0374,172.1553,171.97,172.1132,12039.0
2015-10-19 11:35:00,204.29,204.37,204.28,204.36,9248.0,172.1132,172.1806,172.1048,172.1722,9248.0
2015-10-19 11:40:00,204.37,204.39,204.31,204.33,21652.0,172.1806,172.1974,172.13,172.1469,21652.0
2015-10-19 11:45:00,204.33,204.42,204.29,204.42,9924.0,172.1469,172.2227,172.1132,172.2227,9924.0
2015-10-19 11:50:00,204.4,204.49,204.4,204.41,16959.0,172.2059,172.2817,172.2059,172.2143,16959.0
2015-10-19 11:55:00,204.4,204.4,204.3,204.34,65467.0,172.2059,172.2059,172.1216,172.1553,65467.0
2015-10-19 12:00:00,204.33,204.42,204.19,204.2,21148.0,172.1469,172.2227,172.0289,172.0374,21148.0
2015-10-19 12:05:00,204.19,204.22,204.15,204.2,15968.0,172.0289,172.0542,171.9952,172.0374,15968.0
2015-10-19 12:10:00,204.21,204.25,204.18,204.18,9418.0,172.0458,172.0795,172.0205,172.0205,9418.0
2015-10-19 12:15:00,204.19,204.26,204.1,204.1,9393.0,172.0289,172.0879,171.9531,171.9531,9393.0
2015-10-19 12:20:00,204.07,204.17,203.99,204.05,21054.0,171.9278,172.0121,171.8604,171.911,21054.0
2015-10-19 12:25:00,204.07,204.14,203.99,204.13,9728.0,171.9278,171.9868,171.8604,171.9784,9728.0
2015-10-19 12:30:00,204.12,204.14,204.03,204.09,7953.0,171.97,171.9868,171.8941,171.9447,7953.0
2015-10-19 12:35:00,204.1,204.24,204.1,204.21,7446.0,171.9531,172.0711,171.9531,172.0458,7446.0
2015-10-19 12:40:00,204.23,204.29,204.23,204.28,16471.0,172.0626,172.1132,172.0626,172.1048,16471.0
2015-10-19 12:45:00,204.29,204.3,204.17,204.19,6861.0,172.1132,172.1216,172.0121,172.0289,6861.0
2015-10-19 12:50:00,204.18,204.18,204.06,204.1,18857.0,172.0205,172.0205,171.9194,171.9531,18857.0
2015-10-19 12:55:00,204.09,204.24,204.08,204.19,23568.0,171.9447,172.0711,171.9363,172.0289,23568.0
2015-10-19 13:00:00,204.19,204.25,204.16,204.18,36753.0,172.0289,172.0795,172.0037,172.0205,36753.0
2015-10-19 13:05:00,204.18,204.18,204.03,204.04,43269.0,172.0205,172.0205,171.8941,171.9026,43269.0
2015-10-19 13:10:00,204.04,204.15,203.91,203.97,56964.0,171.9026,171.9952,171.793,171.8436,56964.0
2015-10-19 13:15:00,203.97,204.01,203.83,203.83,47744.0,171.8436,171.8773,171.7256,171.7256,47744.0
2015-10-19 13:20:00,203.83,203.9,203.71,203.78,39454.0,171.7256,171.7846,171.6245,171.6835,39454.0
2015-10-19 13:25:00,203.85,203.89,203.73,203.74,91422.0,171.7425,171.7762,171.6414,171.6498,91422.0
2015-10-19 13:30:00,203.72,203.77,203.58,203.6,106556.0,171.633,171.6751,171.515,171.5319,106556.0
2015-10-19 13:35:00,203.58,203.68,203.51,203.65,58754.0,171.515,171.5993,171.456,171.574,58754.0
2015-10-19 13:40:00,203.64,203.75,203.62,203.67,41565.0,171.5656,171.6582,171.5487,171.5908,41565.0
2015-10-19 13:45:00,203.66,203.77,203.62,203.68,36623.0,171.5824,171.6751,171.5487,171.5993,36623.0
2015-10-19 13:50:00,203.67,203.89,203.66,203.88,58207.0,171.5908,171.7762,171.5824,171.7678,58207.0
2015-10-19 13:55:00,203.82,203.87,203.78,203.84,27328.0,171.7172,171.7593,171.6835,171.7341,27328.0
2015-10-19 14:00:00,203.86,203.89,203.69,203.82,23337.0,171.7509,171.7762,171.6077,171.7172,23337.0
2015-10-19 14:05:00,203.81,203.9,203.75,203.81,8569.0,171.7088,171.7846,171.6582,171.7088,8569.0
2015-10-19 14:10:00,203.82,203.91,203.75,203.9,28081.0,171.7172,171.793,171.6582,171.7846,28081.0
2015-10-19 14:15:00,203.92,203.92,203.74,203.84,19941.0,171.8015,171.8015,171.6498,171.7341,19941.0
2015-10-19 14:20:00,203.8,203.86,203.66,203.76,6734.0,171.7004,171.7509,171.5824,171.6667,6734.0
2015-10-19 14:25:00,203.73,203.75,203.68,203.72,5382.0,171.6414,171.6582,171.5993,171.633,5382.0
2015-10-19 14:30:00,203.72,203.8,203.7,203.76,14302.0,171.633,171.7004,171.6161,171.6667,14302.0
2015-10-19 14:35:00,203.78,204.05,203.78,203.95,35152.0,171.6835,171.911,171.6835,171.8267,35152.0
2015-10-19 14:40:00,203.95,204.0,203.91,203.91,10977.0,171.8267,171.8689,171.793,171.793,10977.0
2015-10-19 14:45:00,203.94,203.96,203.84,203.85,16732.0,171.8183,171.8352,171.7341,171.7425,16732.0
2015-10-19 14:50:00,203.83,204.02,203.82,203.93,15498.0,171.7256,171.8857,171.7172,171.8099,15498.0
2015-10-19 14:55:00,203.94,204.03,203.93,204.02,15817.0,171.8183,171.8941,171.8099,171.8857,15817.0
2015-10-19 15:00:00,204.01,204.19,203.96,204.13,25613.0,171.8773,172.0289,171.8352,171.9784,25613.0
2015-10-19 15:05:00,204.13,204.17,204.07,204.07,39562.0,171.9784,172.0121,171.9278,171.9278,39562.0
2015-10-19 15:10:00,204.06,204.18,204.03,204.15,14808.0,171.9194,172.0205,171.8941,171.9952,14808.0
2015-10-19 15:15:00,204.16,204.22,204.11,204.15,16584.0,172.0037,172.0542,171.9615,171.9952,16584.0
2015-10-19 15:20:00,204.17,204.32,204.13,204.29,14681.0,172.0121,172.1385,171.9784,172.1132,14681.0
2015-10-19 15:25:00,204.28,204.4,204.24,204.24,18331.0,172.1048,172.2059,172.0711,172.0711,18331.0
2015-10-19 15:30:00,204.24,204.3,204.15,204.16,59174.0,172.0711,172.1216,171.9952,172.0037,59174.0
2015-10-19 15:35:00,204.16,204.27,204.15,204.16,14763.0,172.0037,172.0963,171.9952,172.0037,14763.0
2015-10-19 15:40:00,204.12,204.18,204.07,204.18,10189.0,171.97,172.0205,171.9278,172.0205,10189.0
2015-10-19 15:45:00,204.13,204.26,204.13,204.19,30898.0,171.9784,172.0879,171.9784,172.0289,30898.0
2015-10-19 15:50:00,204.19,204.25,204.13,204.25,62623.0,172.0289,172.0795,171.9784,172.0795,62623.0
2015-10-19 15:55:00,204.25,204.51,204.19,204.47,190041.0,172.0795,172.2985,172.0289,172.2648,190041.0
2015-10-20 09:30:00,204.0,204.19,203.99,204.09,79068.0,171.8689,172.0289,171.8604,171.9447,79068.0
2015-10-20 09:35:00,204.07,204.07,203.78,203.84,36102.0,171.9278,171.9278,171.6835,171.7341,36102.0
2015-10-20 09:40:00,203.84,203.97,203.84,203.91,24936.0,171.7341,171.8436,171.7341,171.793,24936.0
2015-10-20 09:45:00,203.95,204.23,203.94,204.18,24515.0,171.8267,172.0626,171.8183,172.0205,24515.0
2015-10-20 09:50:00,204.21,204.35,204.2,204.32,32266.0,172.0458,172.1637,172.0374,172.1385,32266.0
2015-10-20 09:55:00,204.34,204.43,204.3,204.37,19628.0,172.1553,172.2311,172.1216,172.1806,19628.0
2015-10-20 10:00:00,204.41,204.43,204.27,204.41,22539.0,172.2143,172.2311,172.0963,172.2143,22539.0
2015-10-20 10:05:00,204.39,204.56,204.36,204.53,17049.0,172.1974,172.3407,172.1722,172.3154,17049.0
2015-10-20 10:10:00,204.53,204.64,204.45,204.5,60214.0,172.3154,172.4081,172.248,172.2901,60214.0
2015-10-20 10:15:00,204.54,204.59,204.45,204.59,76115.0,172.3238,172.3659,172.248,172.3659,76115.0
2015-10-20 10:20:00,204.59,204.71,204.5,204.52,41095.0,172.3659,172.467,172.2901,172.307,41095.0
2015-10-20 10:25:00,204.56,204.6,204.5,204.57,14490.0,172.3407,172.3744,172.2901,172.3491,14490.0
2015-10-20 10:30:00,204.58,204.62,204.46,204.57,27663.0,172.3575,172.3912,172.2564,172.3491,27663.0
2015-10-20 10:35:00,204.55,204.63,204.49,204.63,27808.0,172.3322,172.3996,172.2817,172.3996,27808.0
2015-10-20 10:40:00,204.62,204.95,204.62,204.89,39983.0,172.3912,172.6692,172.3912,172.6187,39983.0
2015-10-20 10:45:00,204.87,204.95,204.84,204.87,74250.0,172.6018,172.6692,172.5766,172.6018,74250.0
2015-10-20 10:50:00,204.87,204.98,204.86,204.86,19650.0,172.6018,172.6945,172.5934,172.5934,19650.0
2015-10-20 10:55:00,204.85,204.86,204.75,204.86,13700.0,172.585,172.5934,172.5007,172.5934,13700.0
2015-10-20 11:00:00,204.86,204.87,204.63,204.64,75994.0,172.5934,172.6018,172.3996,172.4081,75994.0
2015-10-20 11:05:00,204.6,204.62,204.39,204.47,41326.0,172.3744,172.3912,172.1974,172.2648,41326.0
2015-10-20 11:10:00,204.45,204.46,204.2,204.3,34125.0,172.248,172.2564,172.0374,172.1216,34125.0
2015-10-20 11:15:00,204.3,204.4,204.22,204.38,23200.0,172.1216,172.2059,172.0542,172.189,23200.0
2015-10-20 11:20:00,204.37,204.47,204.33,204.45,13988.0,172.1806,172.2648,172.1469,172.248,13988.0
2015-10-20 11:25:00,204.43,204.57,204.43,204.55,21097.0,172.2311,172.3491,172.2311,172.3322,21097.0
2015-10-20 11:30:00,204.55,204.57,204.3,204.32,10520.0,172.3322,172.3491,172.1216,172.1385,10520.0
2015-10-20 11:35:00,204.3,204.41,204.22,204.41,23149.0,172.1216,172.2143,172.0542,172.2143,23149.0
2015-10-20 11:40:00,204.4,204.52,204.34,204.47,9501.0,172.2059,172.307,172.1553,172.2648,9501.0
2015-10-20 11:45:00,204.44,204.51,204.35,204.37,16528.0,172.2396,172.2985,172.1637,172.1806,16528.0
2015-10-20 11:50:00,204.35,204.46,204.18,204.18,8743.0,172.1637,172.2564,172.0205,172.0205,8743.0
2015-10-20 11:55:00,204.17,204.32,204.07,204.27,19550.0,172.0121,172.1385,171.9278,172.0963,19550.0
2015-10-20 12:00:00,204.23,204.29,204.08,204.16,18993.0,172.0626,172.1132,171.9363,172.0037,18993.0
2015-10-20 12:05:00,204.16,204.38,204.14,204.38,26806.0,172.0037,172.189,171.9868,172.189,26806.0
2015-10-20 12:10:00,204.39,204.39,204.29,204.3,31714.0,172.1974,172.1974,172.1132,172.1216,31714.0
2015-10-20 12:15:00,204.29,204.33,204.15,204.16,7484.0,172.1132,172.1469,171.9952,172.0037,7484.0
2015-10-20 12:20:00,204.11,204.16,204.0,204.03,12977.0,171.9615,172.0037,171.8689,171.8941,12977.0
2015-10-20 12:25:00,204.04,204.25,204.02,204.24,10174.0,171.9026,172.0795,171.8857,172.0711,10174.0
2015-10-20 12:30:00,204.22,204.25,204.07,204.1,8571.0,172.0542,172.0795,171.9278,171.9531,8571.0
2015-10-20 12:35:00,204.06,204.1,203.91,203.97,18159.0,171.9194,171.9531,171.793,171.8436,18159.0
2015-10-20 12:40:00,203.96,204.15,203.92,204.1,16850.0,171.8352,171.9952,171.8015,171.9531,16850.0
2015-10-20 12:45:00,204.09,204.16,204.05,204.07,6061.0,171.9447,172.0037,171.911,171.9278,6061.0
2015-10-20 12:50:00,204.06,204.17,204.03,204.14,13050.0,171.9194,172.0121,171.8941,171.9868,13050.0
2015-10-20 12:55:00,204.14,204.22,204.03,204.17,12479.0,171.9868,172.0542,171.8941,172.0121,12479.0
2015-10-20 13:00:00,204.19,204.19,204.05,204.06,11808.0,172.0289,172.0289,171.911,171.9194,11808.0
2015-10-20 13:05:00,204.07,204.11,203.96,203.99,10666.0,171.9278,171.9615,171.8352,171.8604,10666.0
2015-10-20 13:10:00,204.0,204.13,204.0,204.13,8927.0,171.8689,171.9784,171.8689,171.9784,8927.0
2015-10-20 13:15:00,204.15,204.31,204.15,204.15,8911.0,171.9952,172.13,171.9952,171.9952,8911.0
2015-10-20 13:20:00,204.14,204.18,204.09,204.09,5968.0,171.9868,172.0205,171.9447,171.9447,5968.0
2015-10-20 13:25:00,204.06,204.06,203.86,203.93,12310.0,171.9194,171.9194,171.7509,171.8099,12310.0
2015-10-20 13:30:00,203.91,203.95,203.78,203.94,15993.0,171.793,171.8267,171.6835,171.8183,15993.0
2015-10-20 13:35:00,203.93,203.93,203.79,203.84,15110.0,171.8099,171.8099,171.6919,171.7341,15110.0
2015-10-20 13:40:00,203.84,203.95,203.83,203.85,16470.0,171.7341,171.8267,171.7256,171.7425,16470.0
2015-10-20 13:45:00,203.85,203.9,203.71,203.84,39038.0,171.7425,171.7846,171.6245,171.7341,39038.0
2015-10-20 13:50:00,203.82,203.9,203.7,203.89,22119.0,171.7172,171.7846,171.6161,171.7762,22119.0
2015-10-20 13:55:00,203.88,203.93,203.84,203.89,18904.0,171.7678,171.8099,171.7341,171.7762,18904.0
2015-10-20 14:00:00,203.87,203.94,203.77,203.89,10975.0,171.7593,171.8183,171.6751,171.7762,10975.0
2015-10-20 14:05:00,203.86,203.89,203.77,203.83,13304.0,171.7509,171.7762,171.6751,171.7256,13304.0
2015-10-20 14:10:00,203.83,204.0,203.81,203.99,35664.0,171.7256,171.8689,171.7088,171.8604,35664.0
2015-10-20 14:15:00,203.97,203.98,203.88,203.95,25479.0,171.8436,171.852,171.7678,171.8267,25479.0
2015-10-20 14:20:00,203.95,203.97,203.84,203.91,17997.0,171.8267,171.8436,171.7341,171.793,17997.0
2015-10-20 14:25:00,203.92,204.08,203.85,204.06,10062.0,171.8015,171.9363,171.7425,171.9194,10062.0
2015-10-20 14:30:00,204.05,204.12,204.01,204.03,27386.0,171.911,171.97,171.8773,171.8941,27386.0
2015-10-20 14:35:00,204.02,204.04,203.91,204.0,19473.0,171.8857,171.9026,171.793,171.8689,19473.0
2015-10-20 14:40:00,204.02,204.16,204.01,204.04,46535.0,171.8857,172.0037,171.8773,171.9026,46535.0
2015-10-20 14:45:00,204.06,204.16,204.05,204.15,16545.0,171.9194,172.0037,171.911,171.9952,16545.0
2015-10-20 14:50:00,204.15,204.32,204.11,204.28,26182.0,171.9952,172.1385,171.9615,172.1048,26182.0
2015-10-20 14:55:00,204.3,204.36,204.23,204.35,15484.0,172.1216,172.1722,172.0626,172.1637,15484.0
2015-10-20 15:00:00,204.4,204.42,204.28,204.29,19863.0,172.2059,172.2227,172.1048,172.1132,19863.0
2015-10-20 15:05:00,204.26,204.29,204.24,204.25,8664.0,172.0879,172.1132,172.0711,172.0795,8664.0
2015-10-20 15:10:00,204.24,204.4,204.24,204.35,22971.0,172.0711,172.2059,172.0711,172.1637,22971.0
2015-10-20 15:15:00,204.33,204.35,204.11,204.14,146613.0,172.1469,172.1637,171.9615,171.9868,146613.0
2015-10-20 15:20:00,204.14,204.38,204.12,204.35,18309.0,171.9868,172.189,171.97,172.1637,18309.0
2015-10-20 15:25:00,204.38,204.48,204.35,204.37,20525.0,172.189,172.2733,172.1637,172.1806,20525.0
2015-10-20 15:30:00,204.42,204.42,204.21,204.28,22628.0,172.2227,172.2227,172.0458,172.1048,22628.0
2015-10-20 15:35:00,204.29,204.35,204.2,204.34,37562.0,172.1132,172.1637,172.0374,172.1553,37562.0
2015-10-20 15:40:00,204.34,204.36,204.22,204.23,23954.0,172.1553,172.1722,172.0542,172.0626,23954.0
2015-10-20 15:45:00,204.22,204.22,204.01,204.09,38337.0,172.0542,172.0542,171.8773,171.9447,38337.0
2015-10-20 15:50:00,204.09,204.2,204.02,204.17,57079.0,171.9447,172.0374,171.8857,172.0121,57079.0
2015-10-20 15:55:00,204.18,204.26,204.07,204.2,185127.0,172.0205,172.0879,171.9278,172.0374,185127.0
2015-10-21 09:30:00,204.76,205.02,204.64,204.72,52870.0,172.5092,172.7282,172.4081,172.4755,52870.0
2015-10-21 09:35:00,204.68,204.68,204.46,204.46,33679.0,172.4418,172.4418,172.2564,172.2564,33679.0
2015-10-21 09:40:00,204.44,204.75,204.42,204.73,20868.0,172.2396,172.5007,172.2227,172.4839,20868.0
2015-10-21 09:45:00,204.74,204.87,204.63,204.66,67402.0,172.4923,172.6018,172.3996,172.4249,67402.0
2015-10-21 09:50:00,204.68,204.75,204.46,204.46,68285.0,172.4418,172.5007,172.2564,172.2564,68285.0
2015-10-21 09:55:00,204.45,204.6,204.41,204.56,80381.0,172.248,172.3744,172.2143,172.3407,80381.0
2015-10-21 10:00:00,204.52,204.53,204.18,204.31,88264.0,172.307,172.3154,172.0205,172.13,88264.0
2015-10-21 10:05:00,204.29,204.3,204.09,204.25,67037.0,172.1132,172.1216,171.9447,172.0795,67037.0
2015-10-21 10:10:00,204.25,204.3,204.15,204.15,82575.0,172.0795,172.1216,171.9952,171.9952,82575.0
2015-10-21 10:15:00,204.14,204.14,203.99,204.03,38323.0,171.9868,171.9868,171.8604,171.8941,38323.0
2015-10-21 10:20:00,203.99,203.99,203.87,203.87,16962.0,171.8604,171.8604,171.7593,171.7593,16962.0
2015-10-21 10:25:00,203.85,203.98,203.74,203.89,33948.0,171.7425,171.852,171.6498,171.7762,33948.0
2015-10-21 10:30:00,203.85,203.92,203.71,203.74,44334.0,171.7425,171.8015,171.6245,171.6498,44334.0
2015-10-21 10:35:00,203.7,204.0,203.66,203.83,41827.0,171.6161,171.8689,171.5824,171.7256,41827.0
2015-10-21 10:40:00,203.83,204.15,203.83,204.13,29060.0,171.7256,171.9952,171.7256,171.9784,29060.0
2015-10-21 10:45:00,204.13,204.2,204.01,204.01,46943.0,171.9784,172.0374,171.8773,171.8773,46943.0
2015-10-21 10:50:00,203.99,204.13,203.93,204.1,41197.0,171.8604,171.9784,171.8099,171.9531,41197.0
2015-10-21 10:55:00,204.08,204.31,204.08,204.23,21097.0,171.9363,172.13,171.9363,172.0626,21097.0
2015-10-21 11:00:00,204.24,204.27,204.13,204.14,20491.0,172.0711,172.0963,171.9784,171.9868,20491.0
2015-10-21 11:05:00,204.13,204.13,203.85,203.85,26848.0,171.9784,171.9784,171.7425,171.7425,26848.0
2015-10-21 11:10:00,203.86,203.87,203.72,203.82,22620.0,171.7509,171.7593,171.633,171.7172,22620.0
2015-10-21 11:15:00,203.85,204.11,203.85,204.09,21218.0,171.7425,171.9615,171.7425,171.9447,21218.0
2015-10-21 11:20:00,204.08,204.37,204.01,204.36,39353.0,171.9363,172.1806,171.8773,172.1722,39353.0
2015-10-21 11:25:00,204.35,204.41,204.28,204.28,23787.0,172.1637,172.2143,172.1048,172.1048,23787.0
2015-10-21 11:30:00,204.29,204.62,204.26,204.58,47009.0,172.1132,172.3912,172.0879,172.3575,47009.0
2015-10-21 11:35:00,204.61,204.63,204.51,204.56,35472.0,172.3828,172.3996,172.2985,172.3407,35472.0
2015-10-21 11:40:00,204.61,204.64,204.46,204.57,19820.0,172.3828,172.4081,172.2564,172.3491,19820.0
2015-10-21 11:45:00,204.55,204.56,204.41,204.45,19992.0,172.3322,172.3407,172.2143,172.248,19992.0
2015-10-21 11:50:00,204.42,204.53,204.36,204.36,13723.0,172.2227,172.3154,172.1722,172.1722,13723.0
2015-10-21 11:55:00,204.36,204.46,204.36,204.42,15542.0,172.1722,172.2564,172.1722,172.2227,15542.0
2015-10-21 12:00:00,204.42,204.46,204.33,204.33,7822.0,172.2227,172.2564,172.1469,172.1469,7822.0
2015-10-21 12:05:00,204.35,204.5,204.33,204.45,13813.0,172.1637,172.2901,172.1469,172.248,13813.0
2015-10-21 12:10:00,204.43,204.55,204.34,204.53,21630.0,172.2311,172.3322,172.1553,172.3154,21630.0
2015-10-21 12:15:00,204.53,204.53,204.34,204.36,11051.0,172.3154,172.3154,172.1553,172.1722,11051.0
2015-10-21 12:20:00,204.36,204.55,204.36,204.53,17279.0,172.1722,172.3322,172.1722,172.3154,17279.0
2015-10-21 12:25:00,204.53,204.53,204.41,204.48,13206.0,172.3154,172.3154,172.2143,172.2733,13206.0
2015-10-21 12:30:00,204.49,204.55,204.4,204.54,13812.0,172.2817,172.3322,172.2059,172.3238,13812.0
2015-10-21 12:35:00,204.53,204.6,204.49,204.57,13147.0,172.3154,172.3744,172.2817,172.3491,13147.0
2015-10-21 12:40:00,204.58,204.6,204.46,204.5,21472.0,172.3575,172.3744,172.2564,172.2901,21472.0
2015-10-21 12:45:00,204.52,204.57,204.46,204.57,27414.0,172.307,172.3491,172.2564,172.3491,27414.0
2015-10-21 12:50:00,204.57,204.6,204.41,204.53,16512.0,172.3491,172.3744,172.2143,172.3154,16512.0
2015-10-21 12:55:00,204.55,204.58,204.24,204.24,89449.0,172.3322,172.3575,172.0711,172.0711,89449.0
2015-10-21 13:00:00,204.21,204.21,203.95,204.0,39647.0,172.0458,172.0458,171.8267,171.8689,39647.0
2015-10-21 13:05:00,204.02,204.02,203.84,203.93,29230.0,171.8857,171.8857,171.7341,171.8099,29230.0
2015-10-21 13:10:00,203.9,203.93,203.83,203.87,19084.0,171.7846,171.8099,171.7256,171.7593,19084.0
2015-10-21 13:15:00,203.86,203.86,203.38,203.38,108567.0,171.7509,171.7509,171.3465,171.3465,108567.0
2015-10-21 13:20:00,203.36,203.46,203.32,203.44,32186.0,171.3297,171.4139,171.296,171.3971,32186.0
2015-10-21 13:25:00,203.42,203.47,203.13,203.15,48877.0,171.3802,171.4223,171.1359,171.1527,48877.0
2015-10-21 13:30:00,203.13,203.43,203.07,203.34,52652.0,171.1359,171.3886,171.0853,171.3128,52652.0
2015-10-21 13:35:00,203.35,203.4,203.22,203.29,32035.0,171.3212,171.3634,171.2117,171.2707,32035.0
2015-10-21 13:40:00,203.28,203.57,203.26,203.53,83765.0,171.2623,171.5066,171.2454,171.4729,83765.0
2015-10-21 13:45:00,203.48,203.53,203.36,203.44,20289.0,171.4308,171.4729,171.3297,171.3971,20289.0
2015-10-21 13:50:00,203.42,203.63,203.33,203.56,24430.0,171.3802,171.5571,171.3044,171.4982,24430.0
2015-10-21 13:55:00,203.59,203.65,203.4,203.41,45698.0,171.5234,171.574,171.3634,171.3718,45698.0
2015-10-21 14:00:00,203.35,203.46,203.24,203.3,33281.0,171.3212,171.4139,171.2286,171.2791,33281.0
2015-10-21 14:05:00,203.28,203.57,203.21,203.48,27393.0,171.2623,171.5066,171.2033,171.4308,27393.0
2015-10-21 14:10:00,203.46,203.58,203.42,203.58,36764.0,171.4139,171.515,171.3802,171.515,36764.0
2015-10-21 14:15:00,203.57,203.63,203.47,203.63,24312.0,171.5066,171.5571,171.4223,171.5571,24312.0
2015-10-21 14:20:00,203.64,203.65,203.44,203.48,25778.0,171.5656,171.574,171.3971,171.4308,25778.0
2015-10-21 14:25:00,203.48,203.65,203.38,203.58,21651.0,171.4308,171.574,171.3465,171.515,21651.0
2015-10-21 14:30:00,203.59,203.72,203.56,203.66,21292.0,171.5234,171.633,171.4982,171.5824,21292.0
2015-10-21 14:35:00,203.66,204.18,203.61,204.08,129029.0,171.5824,172.0205,171.5403,171.9363,129029.0
2015-10-21 14:40:00,204.08,204.22,204.07,204.15,28585.0,171.9363,172.0542,171.9278,171.9952,28585.0
2015-10-21 14:45:00,204.14,204.16,203.97,204.04,99562.0,171.9868,172.0037,171.8436,171.9026,99562.0
2015-10-21 14:50:00,204.04,204.06,203.93,204.01,68059.0,171.9026,171.9194,171.8099,171.8773,68059.0
2015-10-21 14:55:00,204.0,204.03,203.84,203.89,31653.0,171.8689,171.8941,171.7341,171.7762,31653.0
2015-10-21 15:00:00,203.9,204.06,203.9,204.06,66553.0,171.7846,171.9194,171.7846,171.9194,66553.0
2015-10-21 15:05:00,204.06,204.19,204.02,204.18,91570.0,171.9194,172.0289,171.8857,172.0205,91570.0
2015-10-21 15:10:00,204.16,204.17,203.67,203.72,46618.0,172.0037,172.0121,171.5908,171.633,46618.0
2015-10-21 15:15:00,203.72,203.72,203.4,203.4,66285.0,171.633,171.633,171.3634,171.3634,66285.0
2015-10-21 15:20:00,203.39,203.66,203.36,203.51,226614.0,171.3549,171.5824,171.3297,171.456,226614.0
2015-10-21 15:25:00,203.51,203.64,203.44,203.58,46135.0,171.456,171.5656,171.3971,171.515,46135.0
2015-10-21 15:30:00,203.54,203.55,203.35,203.54,34535.0,171.4813,171.4897,171.3212,171.4813,34535.0
2015-10-21 15:35:00,203.54,203.55,203.36,203.49,39584.0,171.4813,171.4897,171.3297,171.4392,39584.0
2015-10-21 15:40:00,203.46,203.46,203.06,203.12,163220.0,171.4139,171.4139,171.0769,171.1275,163220.0
2015-10-21 15:45:00,203.11,203.22,202.99,203.16,95024.0,171.119,171.2117,171.0179,171.1612,95024.0
2015-10-21 15:50:00,203.1,203.1,202.93,202.98,115290.0,171.1106,171.1106,170.9674,171.0095,115290.0
2015-10-21 15:55:00,202.97,203.02,202.78,202.96,220491.0,171.0011,171.0432,170.841,170.9927,220491.0
2015-10-22 09:30:00,204.15,204.52,204.11,204.33,73245.0,171.9952,172.307,171.9615,172.1469,73245.0
2015-10-22 09:35:00,204.35,204.35,203.96,204.33,36357.0,172.1637,172.1637,171.8352,172.1469,36357.0
2015-10-22 09:40:00,204.39,204.77,204.3,204.69,208512.0,172.1974,172.5176,172.1216,172.4502,208512.0
2015-10-22 09:45:00,204.68,204.88,204.63,204.88,68855.0,172.4418,172.6103,172.3996,172.6103,68855.0
2015-10-22 09:50:00,204.88,205.07,204.87,204.93,73248.0,172.6103,172.7703,172.6018,172.6524,73248.0
2015-10-22 09:55:00,205.03,205.06,204.89,205.03,70129.0,172.7366,172.7619,172.6187,172.7366,70129.0
2015-10-22 10:00:00,205.07,205.23,204.98,205.11,45047.0,172.7703,172.9051,172.6945,172.804,45047.0
2015-10-22 10:05:00,205.09,205.34,205.09,205.13,67034.0,172.7872,172.9978,172.7872,172.8209,67034.0
2015-10-22 10:10:00,205.15,205.23,205.06,205.19,37360.0,172.8377,172.9051,172.7619,172.8714,37360.0
2015-10-22 10:15:00,205.18,205.38,205.1,205.38,74700.0,172.863,173.0315,172.7956,173.0315,74700.0
2015-10-22 10:20:00,205.42,205.42,205.29,205.35,19924.0,173.0652,173.0652,172.9557,173.0062,19924.0
2015-10-22 10:25:00,205.33,205.34,205.11,205.14,32926.0,172.9894,172.9978,172.804,172.8293,32926.0
2015-10-22 10:30:00,205.14,205.17,205.02,205.09,32786.0,172.8293,172.8546,172.7282,172.7872,32786.0
2015-10-22 10:35:00,205.1,205.27,205.05,205.17,32442.0,172.7956,172.9388,172.7535,172.8546,32442.0
2015-10-22 10:40:00,205.17,205.33,205.08,205.3,26822.0,172.8546,172.9894,172.7788,172.9641,26822.0
2015-10-22 10:45:00,205.3,205.55,205.27,205.53,56936.0,172.9641,173.1747,172.9388,173.1579,56936.0
2015-10-22 10:50:00,205.55,205.55,205.43,205.44,58148.0,173.1747,173.1747,173.0736,173.0821,58148.0
2015-10-22 10:55:00,205.44,205.67,205.43,205.64,19908.0,173.0821,173.2758,173.0736,173.2506,19908.0
2015-10-22 11:00:00,205.67,205.71,205.54,205.66,43630.0,173.2758,173.3095,173.1663,173.2674,43630.0
2015-10-22 11:05:00,205.67,205.69,205.58,205.64,23447.0,173.2758,173.2927,173.2,173.2506,23447.0
2015-10-22 11:10:00,205.63,205.74,205.6,205.7,16213.0,173.2421,173.3348,173.2169,173.3011,16213.0
2015-10-22 11:15:00,205.69,205.77,205.62,205.64,32248.0,173.2927,173.3601,173.2337,173.2506,32248.0
2015-10-22 11:20:00,205.64,205.65,205.53,205.62,16567.0,173.2506,173.259,173.1579,173.2337,16567.0
2015-10-22 11:25:00,205.6,205.6,205.46,205.51,19290.0,173.2169,173.2169,173.0989,173.141,19290.0
2015-10-22 11:30:00,205.53,205.56,205.45,205.47,23402.0,173.1579,173.1832,173.0905,173.1073,23402.0
2015-10-22 11:35:00,205.46,205.6,205.43,205.6,15939.0,173.0989,173.2169,173.0736,173.2169,15939.0
2015-10-22 11:40:00,205.6,205.66,205.54,205.65,19242.0,173.2169,173.2674,173.1663,173.259,19242.0
2015-10-22 11:45:00,205.67,205.91,205.65,205.88,42805.0,173.2758,173.478,173.259,173.4528,42805.0
2015-10-22 11:50:00,205.88,206.0,205.8,205.8,52696.0,173.4528,173.5539,173.3854,173.3854,52696.0
2015-10-22 11:55:00,205.82,205.87,205.78,205.81,21362.0,173.4022,173.4443,173.3685,173.3938,21362.0
2015-10-22 12:00:00,205.83,205.86,205.72,205.86,19577.0,173.4106,173.4359,173.318,173.4359,19577.0
2015-10-22 12:05:00,205.87,205.97,205.83,205.93,18295.0,173.4443,173.5286,173.4106,173.4949,18295.0
2015-10-22 12:10:00,205.9,205.98,205.9,205.93,11730.0,173.4696,173.537,173.4696,173.4949,11730.0
2015-10-22 12:15:00,205.93,206.02,205.93,206.0,30599.0,173.4949,173.5707,173.4949,173.5539,30599.0
2015-10-22 12:20:00,206.01,206.25,206.0,206.16,78742.0,173.5623,173.7645,173.5539,173.6887,78742.0
2015-10-22 12:25:00,206.18,206.43,206.18,206.35,96960.0,173.7055,173.9161,173.7055,173.8487,96960.0
2015-10-22 12:30:00,206.42,206.46,206.33,206.34,44169.0,173.9077,173.9414,173.8319,173.8403,44169.0
2015-10-22 12:35:00,206.32,206.5,206.32,206.5,56676.0,173.8234,173.9751,173.8234,173.9751,56676.0
2015-10-22 12:40:00,206.45,206.65,206.45,206.53,45913.0,173.933,174.1015,173.933,174.0004,45913.0
2015-10-22 12:45:00,206.53,206.57,206.51,206.54,11055.0,174.0004,174.0341,173.9835,174.0088,11055.0
2015-10-22 12:50:00,206.52,206.53,206.37,206.45,32295.0,173.9919,174.0004,173.8656,173.933,32295.0
2015-10-22 12:55:00,206.44,206.52,206.32,206.5,25082.0,173.9245,173.9919,173.8234,173.9751,25082.0
2015-10-22 13:00:00,206.47,206.49,206.35,206.37,18417.0,173.9498,173.9667,173.8487,173.8656,18417.0
2015-10-22 13:05:00,206.38,206.49,206.38,206.48,16552.0,173.874,173.9667,173.874,173.9582,16552.0
2015-10-22 13:10:00,206.49,206.57,206.43,206.56,11364.0,173.9667,174.0341,173.9161,174.0256,11364.0
2015-10-22 13:15:00,206.56,206.58,206.39,206.42,48129.0,174.0256,174.0425,173.8824,173.9077,48129.0
2015-10-22 13:20:00,206.44,206.55,206.37,206.45,39215.0,173.9245,174.0172,173.8656,173.933,39215.0
2015-10-22 13:25:00,206.44,206.44,206.27,206.32,26830.0,173.9245,173.9245,173.7813,173.8234,26830.0
2015-10-22 13:30:00,206.32,206.35,206.29,206.34,14987.0,173.8234,173.8487,173.7982,173.8403,14987.0
2015-10-22 13:35:00,206.33,206.35,206.27,206.3,24341.0,173.8319,173.8487,173.7813,173.8066,24341.0
2015-10-22 13:40:00,206.33,206.34,206.15,206.16,31340.0,173.8319,173.8403,173.6802,173.6887,31340.0
2015-10-22 13:45:00,206.18,206.2,206.05,206.08,39953.0,173.7055,173.7224,173.596,173.6213,39953.0
2015-10-22 13:50:00,206.06,206.11,205.95,205.98,43428.0,173.6044,173.6465,173.5117,173.537,43428.0
2015-10-22 13:55:00,206.0,206.08,205.89,205.89,17683.0,173.5539,173.6213,173.4612,173.4612,17683.0
2015-10-22 14:00:00,205.86,205.95,205.74,205.74,36054.0,173.4359,173.5117,173.3348,173.3348,36054.0
2015-10-22 14:05:00,205.75,205.75,205.55,205.6,56548.0,173.3432,173.3432,173.1747,173.2169,56548.0
2015-10-22 14:10:00,205.63,205.77,205.55,205.62,218800.0,173.2421,173.3601,173.1747,173.2337,218800.0
2015-10-22 14:15:00,205.62,205.63,205.33,205.36,42736.0,173.2337,173.2421,172.9894,173.0147,42736.0
2015-10-22 14:20:00,205.36,205.59,205.26,205.55,50951.0,173.0147,173.2084,172.9304,173.1747,50951.0
2015-10-22 14:25:00,205.54,205.82,205.53,205.71,41579.0,173.1663,173.4022,173.1579,173.3095,41579.0
2015-10-22 14:30:00,205.71,205.71,205.52,205.62,22155.0,173.3095,173.3095,173.1495,173.2337,22155.0
2015-10-22 14:35:00,205.65,205.89,205.65,205.87,17845.0,173.259,173.4612,173.259,173.4443,17845.0
2015-10-22 14:40:00,205.89,205.99,205.81,205.91,20812.0,173.4612,173.5454,173.3938,173.478,20812.0
2015-10-22 14:45:00,205.89,206.06,205.87,206.04,35177.0,173.4612,173.6044,173.4443,173.5876,35177.0
2015-10-22 14:50:00,206.03,206.3,205.98,206.18,46505.0,173.5791,173.8066,173.537,173.7055,46505.0
2015-10-22 14:55:00,206.2,206.36,206.13,206.33,38189.0,173.7224,173.8571,173.6634,173.8319,38189.0
2015-10-22 15:00:00,206.32,206.34,206.11,206.24,27712.0,173.8234,173.8403,173.6465,173.7561,27712.0
2015-10-22 15:05:00,206.27,206.29,205.92,205.97,37978.0,173.7813,173.7982,173.4865,173.5286,37978.0
2015-10-22 15:10:00,205.97,206.19,205.9,206.11,17142.0,173.5286,173.7139,173.4696,173.6465,17142.0
2015-10-22 15:15:00,206.13,206.29,206.11,206.13,18738.0,173.6634,173.7982,173.6465,173.6634,18738.0
2015-10-22 15:20:00,206.11,206.25,206.03,206.22,53991.0,173.6465,173.7645,173.5791,173.7392,53991.0
2015-10-22 15:25:00,206.18,206.53,206.15,206.52,34597.0,173.7055,174.0004,173.6802,173.9919,34597.0
2015-10-22 15:30:00,206.53,206.58,206.33,206.36,27336.0,174.0004,174.0425,173.8319,173.8571,27336.0
2015-10-22 15:35:00,206.37,206.39,206.22,206.25,15372.0,173.8656,173.8824,173.7392,173.7645,15372.0
2015-10-22 15:40:00,206.23,206.34,206.18,206.32,12667.0,173.7476,173.8403,173.7055,173.8234,12667.0
2015-10-22 15:45:00,206.37,206.46,206.13,206.2,99106.0,173.8656,173.9414,173.6634,173.7224,99106.0
2015-10-22 15:50:00,206.21,206.22,206.07,206.15,40288.0,173.7308,173.7392,173.6128,173.6802,40288.0
2015-10-22 15:55:00,206.14,206.38,206.13,206.37,204636.0,173.6718,173.874,173.6634,173.8656,204636.0
2015-10-23 09:30:00,208.47,208.47,208.17,208.34,96459.0,175.6348,175.6348,175.3821,175.5253,96459.0
2015-10-23 09:35:00,208.29,208.33,208.06,208.26,34237.0,175.4832,175.5169,175.2894,175.4579,34237.0
2015-10-23 09:40:00,208.3,208.54,208.19,208.53,77585.0,175.4916,175.6938,175.3989,175.6854,77585.0
2015-10-23 09:45:00,208.55,208.63,208.46,208.56,53318.0,175.7022,175.7696,175.6264,175.7106,53318.0
2015-10-23 09:50:00,208.6,208.72,208.57,208.72,35411.0,175.7443,175.8454,175.7191,175.8454,35411.0
2015-10-23 09:55:00,208.69,208.92,208.69,208.85,74698.0,175.8202,176.0139,175.8202,175.955,74698.0
2015-10-23 10:00:00,208.88,208.92,208.52,208.71,86338.0,175.9802,176.0139,175.6769,175.837,86338.0
2015-10-23 10:05:00,208.69,208.77,208.45,208.6,38795.0,175.8202,175.8876,175.618,175.7443,38795.0
2015-10-23 10:10:00,208.6,208.67,208.29,208.32,178764.0,175.7443,175.8033,175.4832,175.5084,178764.0
2015-10-23 10:15:00,208.32,208.38,208.13,208.24,27891.0,175.5084,175.559,175.3484,175.441,27891.0
2015-10-23 10:20:00,208.22,208.33,208.13,208.24,52094.0,175.4242,175.5169,175.3484,175.441,52094.0
2015-10-23 10:25:00,208.21,208.41,208.14,208.15,23980.0,175.4158,175.5843,175.3568,175.3652,23980.0
2015-10-23 10:30:00,208.17,208.4,208.17,208.34,72275.0,175.3821,175.5758,175.3821,175.5253,72275.0
2015-10-23 10:35:00,208.36,208.4,208.27,208.29,42005.0,175.5421,175.5758,175.4663,175.4832,42005.0
2015-10-23 10:40:00,208.32,208.6,208.25,208.49,51139.0,175.5084,175.7443,175.4495,175.6517,51139.0
2015-10-23 10:45:00,208.49,208.51,208.2,208.24,25683.0,175.6517,175.6685,175.4073,175.441,25683.0
2015-10-23 10:50:00,208.21,208.24,208.05,208.15,56489.0,175.4158,175.441,175.281,175.3652,56489.0
2015-10-23 10:55:00,208.17,208.17,207.92,208.13,61733.0,175.3821,175.3821,175.1714,175.3484,61733.0
2015-10-23 11:00:00,208.14,208.34,208.09,208.25,16573.0,175.3568,175.5253,175.3147,175.4495,16573.0
2015-10-23 11:05:00,208.24,208.43,208.23,208.31,31268.0,175.441,175.6011,175.4326,175.5,31268.0
2015-10-23 11:10:00,208.31,208.32,208.06,208.11,31665.0,175.5,175.5084,175.2894,175.3315,31665.0
2015-10-23 11:15:00,208.1,208.12,207.87,207.89,139497.0,175.3231,175.3399,175.1293,175.1462,139497.0
2015-10-23 11:20:00,207.87,208.1,207.84,207.95,45458.0,175.1293,175.3231,175.104,175.1967,45458.0
2015-10-23 11:25:00,207.89,207.96,207.71,207.81,42738.0,175.1462,175.2051,174.9945,175.0788,42738.0
2015-10-23 11:30:00,207.82,207.84,207.71,207.77,40257.0,175.0872,175.104,174.9945,175.0451,40257.0
2015-10-23 11:35:00,207.74,207.74,207.47,207.59,39955.0,175.0198,175.0198,174.7923,174.8934,39955.0
2015-10-23 11:40:00,207.61,207.83,207.61,207.81,22946.0,174.9103,175.0956,174.9103,175.0788,22946.0
2015-10-23 11:45:00,207.82,207.92,207.73,207.83,29331.0,175.0872,175.1714,175.0114,175.0956,29331.0
2015-10-23 11:50:00,207.83,207.88,207.69,207.85,22383.0,175.0956,175.1377,174.9777,175.1125,22383.0
2015-10-23 11:55:00,207.86,207.9,207.6,207.64,35973.0,175.1209,175.1546,174.9018,174.9355,35973.0
2015-10-23 12:00:00,207.67,207.83,207.53,207.83,14179.0,174.9608,175.0956,174.8429,175.0956,14179.0
2015-10-23 12:05:00,207.81,207.81,207.6,207.77,12835.0,175.0788,175.0788,174.9018,175.0451,12835.0
2015-10-23 12:10:00,207.74,207.78,207.63,207.75,6836.0,175.0198,175.0535,174.9271,175.0282,6836.0
2015-10-23 12:15:00,207.68,207.93,207.64,207.87,22923.0,174.9692,175.1799,174.9355,175.1293,22923.0
2015-10-23 12:20:00,207.9,208.01,207.87,207.94,22373.0,175.1546,175.2473,175.1293,175.1883,22373.0
2015-10-23 12:25:00,207.97,208.13,207.97,208.08,58289.0,175.2136,175.3484,175.2136,175.3062,58289.0
2015-10-23 12:30:00,208.12,208.18,208.07,208.08,40736.0,175.3399,175.3905,175.2978,175.3062,40736.0
2015-10-23 12:35:00,208.08,208.1,208.0,208.0,10671.0,175.3062,175.3231,175.2388,175.2388,10671.0
2015-10-23 12:40:00,207.99,208.05,207.89,208.03,5439.0,175.2304,175.281,175.1462,175.2641,5439.0
2015-10-23 12:45:00,208.03,208.13,207.93,208.07,141266.0,175.2641,175.3484,175.1799,175.2978,141266.0
2015-10-23 12:50:00,208.06,208.13,207.96,207.97,48893.0,175.2894,175.3484,175.2051,175.2136,48893.0
2015-10-23 12:55:00,208.01,208.2,208.0,208.14,152428.0,175.2473,175.4073,175.2388,175.3568,152428.0
2015-10-23 13:00:00,208.12,208.12,207.92,207.98,134188.0,175.3399,175.3399,175.1714,175.222,134188.0
2015-10-23 13:05:00,207.98,208.04,207.83,208.02,46476.0,175.222,175.2725,175.0956,175.2557,46476.0
2015-10-23 13:10:00,208.01,208.1,207.99,208.1,2250.0,175.2473,175.3231,175.2304,175.3231,2250.0
2015-10-23 13:15:00,208.12,208.19,208.1,208.13,24784.0,175.3399,175.3989,175.3231,175.3484,24784.0
2015-10-23 13:20:00,208.16,208.3,208.07,208.27,102981.0,175.3736,175.4916,175.2978,175.4663,102981.0
2015-10-23 13:25:00,208.27,208.4,208.27,208.32,20958.0,175.4663,175.5758,175.4663,175.5084,20958.0
2015-10-23 13:30:00,208.34,208.42,208.33,208.41,18403.0,175.5253,175.5927,175.5169,175.5843,18403.0
2015-10-23 13:35:00,208.46,208.54,208.39,208.41,43955.0,175.6264,175.6938,175.5674,175.5843,43955.0
2015-10-23 13:40:00,208.41,208.53,208.38,208.44,43473.0,175.5843,175.6854,175.559,175.6095,43473.0
2015-10-23 13:45:00,208.45,208.61,208.43,208.59,14185.0,175.618,175.7528,175.6011,175.7359,14185.0
2015-10-23 13:50:00,208.61,208.65,208.54,208.57,7657.0,175.7528,175.7865,175.6938,175.7191,7657.0
2015-10-23 13:55:00,208.56,208.61,208.43,208.49,44378.0,175.7106,175.7528,175.6011,175.6517,44378.0
2015-10-23 14:00:00,208.51,208.57,208.42,208.53,7782.0,175.6685,175.7191,175.5927,175.6854,7782.0
2015-10-23 14:05:00,208.58,208.62,208.53,208.59,8092.0,175.7275,175.7612,175.6854,175.7359,8092.0
2015-10-23 14:10:00,208.59,208.62,208.35,208.35,31857.0,175.7359,175.7612,175.5337,175.5337,31857.0
2015-10-23 14:15:00,208.38,208.62,208.38,208.58,21092.0,175.559,175.7612,175.559,175.7275,21092.0
2015-10-23 14:20:00,208.58,208.76,208.57,208.76,32520.0,175.7275,175.8791,175.7191,175.8791,32520.0
2015-10-23 14:25:00,208.74,208.8,208.67,208.67,33714.0,175.8623,175.9128,175.8033,175.8033,33714.0
2015-10-23 14:30:00,208.69,208.77,208.66,208.68,41112.0,175.8202,175.8876,175.7949,175.8117,41112.0
2015-10-23 14:35:00,208.7,208.91,208.69,208.9,342374.0,175.8286,176.0055,175.8202,175.9971,342374.0
2015-10-23 14:40:00,208.92,209.05,208.87,209.0,97528.0,176.0139,176.1235,175.9718,176.0813,97528.0
2015-10-23 14:45:00,209.0,209.11,209.0,209.09,51952.0,176.0813,176.174,176.0813,176.1572,51952.0
2015-10-23 14:50:00,209.1,209.11,208.94,208.94,21551.0,176.1656,176.174,176.0308,176.0308,21551.0
2015-10-23 14:55:00,208.94,209.03,208.86,208.89,21172.0,176.0308,176.1066,175.9634,175.9887,21172.0
2015-10-23 15:00:00,208.86,209.03,208.86,208.96,19337.0,175.9634,176.1066,175.9634,176.0476,19337.0
2015-10-23 15:05:00,208.94,208.97,208.71,208.79,24855.0,176.0308,176.0561,175.837,175.9044,24855.0
2015-10-23 15:10:00,208.79,208.9,208.66,208.66,75971.0,175.9044,175.9971,175.7949,175.7949,75971.0
2015-10-23 15:15:00,208.69,208.76,208.64,208.64,15005.0,175.8202,175.8791,175.778,175.778,15005.0
2015-10-23 15:20:00,208.64,208.73,208.55,208.57,25596.0,175.778,175.8539,175.7022,175.7191,25596.0
2015-10-23 15:25:00,208.58,208.59,208.39,208.49,18372.0,175.7275,175.7359,175.5674,175.6517,18372.0
2015-10-23 15:30:00,208.5,208.64,208.49,208.6,29282.0,175.6601,175.778,175.6517,175.7443,29282.0
2015-10-23 15:35:00,208.62,208.7,208.49,208.6,27391.0,175.7612,175.8286,175.6517,175.7443,27391.0
2015-10-23 15:40:00,208.6,208.74,208.6,208.66,24159.0,175.7443,175.8623,175.7443,175.7949,24159.0
2015-10-23 15:45:00,208.64,208.83,208.64,208.77,36933.0,175.778,175.9381,175.778,175.8876,36933.0
2015-10-23 15:50:00,208.76,208.77,208.67,208.72,23762.0,175.8791,175.8876,175.8033,175.8454,23762.0
2015-10-23 15:55:00,208.72,208.74,208.65,208.69,80038.0,175.8454,175.8623,175.7865,175.8202,80038.0
2015-10-26 09:30:00,208.49,208.52,208.23,208.41,35804.0,175.6517,175.6769,175.4326,175.5843,35804.0
2015-10-26 09:35:00,208.47,208.51,208.26,208.34,15493.0,175.6348,175.6685,175.4579,175.5253,15493.0
2015-10-26 09:40:00,208.34,208.38,208.13,208.16,16046.0,175.5253,175.559,175.3484,175.3736,16046.0
2015-10-26 09:45:00,208.21,208.32,207.97,208.0,32443.0,175.4158,175.5084,175.2136,175.2388,32443.0
2015-10-26 09:50:00,207.99,208.04,207.92,208.01,32955.0,175.2304,175.2725,175.1714,175.2473,32955.0
2015-10-26 09:55:00,208.08,208.11,207.95,207.96,12688.0,175.3062,175.3315,175.1967,175.2051,12688.0
2015-10-26 10:00:00,207.96,208.07,207.75,207.9,40722.0,175.2051,175.2978,175.0282,175.1546,40722.0
2015-10-26 10:05:00,207.95,208.12,207.95,208.12,17457.0,175.1967,175.3399,175.1967,175.3399,17457.0
2015-10-26 10:10:00,208.12,208.13,207.84,207.87,21925.0,175.3399,175.3484,175.104,175.1293,21925.0
2015-10-26 10:15:00,207.86,207.97,207.84,207.94,23875.0,175.1209,175.2136,175.104,175.1883,23875.0
2015-10-26 10:20:00,207.94,208.09,207.88,207.88,10098.0,175.1883,175.3147,175.1377,175.1377,10098.0
2015-10-26 10:25:00,207.95,208.2,207.94,208.08,70192.0,175.1967,175.4073,175.1883,175.3062,70192.0
2015-10-26 10:30:00,208.1,208.2,207.96,208.04,22095.0,175.3231,175.4073,175.2051,175.2725,22095.0
2015-10-26 10:35:00,208.04,208.19,208.03,208.14,204410.0,175.2725,175.3989,175.2641,175.3568,204410.0
2015-10-26 10:40:00,208.21,208.29,208.19,208.19,45735.0,175.4158,175.4832,175.3989,175.3989,45735.0
2015-10-26 10:45:00,208.2,208.38,208.2,208.27,31380.0,175.4073,175.559,175.4073,175.4663,31380.0
2015-10-26 10:50:00,208.27,208.35,208.2,208.35,17628.0,175.4663,175.5337,175.4073,175.5337,17628.0
2015-10-26 10:55:00,208.36,208.36,208.24,208.28,21744.0,175.5421,175.5421,175.441,175.4747,21744.0
2015-10-26 11:00:00,208.31,208.33,208.21,208.31,18643.0,175.5,175.5169,175.4158,175.5,18643.0
2015-10-26 11:05:00,208.29,208.32,208.2,208.3,36077.0,175.4832,175.5084,175.4073,175.4916,36077.0
2015-10-26 11:10:00,208.28,208.36,208.22,208.31,14508.0,175.4747,175.5421,175.4242,175.5,14508.0
2015-10-26 11:15:00,208.27,208.27,208.08,208.11,24183.0,175.4663,175.4663,175.3062,175.3315,24183.0
2015-10-26 11:20:00,208.07,208.1,208.02,208.09,25702.0,175.2978,175.3231,175.2557,175.3147,25702.0
2015-10-26 11:25:00,208.09,208.13,208.02,208.04,13723.0,175.3147,175.3484,175.2557,175.2725,13723.0
2015-10-26 11:30:00,208.03,208.17,208.02,208.1,19765.0,175.2641,175.3821,175.2557,175.3231,19765.0
2015-10-26 11:35:00,208.14,208.27,208.07,208.09,66595.0,175.3568,175.4663,175.2978,175.3147,66595.0
2015-10-26 11:40:00,208.08,208.17,208.04,208.17,13390.0,175.3062,175.3821,175.2725,175.3821,13390.0
2015-10-26 11:45:00,208.18,208.2,208.02,208.03,18103.0,175.3905,175.4073,175.2557,175.2641,18103.0
2015-10-26 11:50:00,208.03,208.13,208.01,208.06,18840.0,175.2641,175.3484,175.2473,175.2894,18840.0
2015-10-26 11:55:00,208.09,208.14,208.02,208.05,28473.0,175.3147,175.3568,175.2557,175.281,28473.0
2015-10-26 12:00:00,208.06,208.14,207.92,207.95,18986.0,175.2894,175.3568,175.1714,175.1967,18986.0
2015-10-26 12:05:00,207.96,208.02,207.91,207.99,58769.0,175.2051,175.2557,175.163,175.2304,58769.0
2015-10-26 12:10:00,207.98,208.03,207.93,208.02,15346.0,175.222,175.2641,175.1799,175.2557,15346.0
2015-10-26 12:15:00,208.04,208.07,208.01,208.04,32311.0,175.2725,175.2978,175.2473,175.2725,32311.0
2015-10-26 12:20:00,208.06,208.17,208.03,208.14,63617.0,175.2894,175.3821,175.2641,175.3568,63617.0
2015-10-26 12:25:00,208.17,208.26,208.14,208.24,8491.0,175.3821,175.4579,175.3568,175.441,8491.0
2015-10-26 12:30:00,208.24,208.24,208.15,208.16,13060.0,175.441,175.441,175.3652,175.3736,13060.0
2015-10-26 12:35:00,208.13,208.18,208.11,208.13,238960.0,175.3484,175.3905,175.3315,175.3484,238960.0
2015-10-26 12:40:00,208.14,208.34,208.14,208.32,76643.0,175.3568,175.5253,175.3568,175.5084,76643.0
2015-10-26 12:45:00,208.32,208.49,208.26,208.46,32064.0,175.5084,175.6517,175.4579,175.6264,32064.0
2015-10-26 12:50:00,208.49,208.51,208.41,208.43,50912.0,175.6517,175.6685,175.5843,175.6011,50912.0
2015-10-26 12:55:00,208.44,208.47,208.32,208.36,57558.0,175.6095,175.6348,175.5084,175.5421,57558.0
2015-10-26 13:00:00,208.35,208.36,208.25,208.26,17988.0,175.5337,175.5421,175.4495,175.4579,17988.0
2015-10-26 13:05:00,208.27,208.37,208.26,208.28,15276.0,175.4663,175.5506,175.4579,175.4747,15276.0
2015-10-26 13:10:00,208.3,208.31,208.22,208.31,11213.0,175.4916,175.5,175.4242,175.5,11213.0
2015-10-26 13:15:00,208.28,208.4,208.28,208.37,14455.0,175.4747,175.5758,175.4747,175.5506,14455.0
2015-10-26 13:20:00,208.39,208.39,208.3,208.36,18007.0,175.5674,175.5674,175.4916,175.5421,18007.0
2015-10-26 13:25:00,208.34,208.42,208.34,208.37,15470.0,175.5253,175.5927,175.5253,175.5506,15470.0
2015-10-26 13:30:00,208.41,208.5,208.39,208.5,30949.0,175.5843,175.6601,175.5674,175.6601,30949.0
2015-10-26 13:35:00,208.49,208.53,208.45,208.47,15201.0,175.6517,175.6854,175.618,175.6348,15201.0
2015-10-26 13:40:00,208.47,208.51,208.43,208.46,54562.0,175.6348,175.6685,175.6011,175.6264,54562.0
2015-10-26 13:45:00,208.46,208.48,208.36,208.36,22469.0,175.6264,175.6432,175.5421,175.5421,22469.0
2015-10-26 13:50:00,208.33,208.34,208.2,208.25,7500.0,175.5169,175.5253,175.4073,175.4495,7500.0
2015-10-26 13:55:00,208.23,208.26,208.14,208.14,16992.0,175.4326,175.4579,175.3568,175.3568,16992.0
2015-10-26 14:00:00,208.15,208.27,208.13,208.26,31526.0,175.3652,175.4663,175.3484,175.4579,31526.0
2015-10-26 14:05:00,208.28,208.38,208.24,208.34,26905.0,175.4747,175.559,175.441,175.5253,26905.0
2015-10-26 14:10:00,208.33,208.34,208.11,208.11,16530.0,175.5169,175.5253,175.3315,175.3315,16530.0
2015-10-26 14:15:00,208.13,208.16,208.1,208.1,19529.0,175.3484,175.3736,175.3231,175.3231,19529.0
2015-10-26 14:20:00,208.09,208.19,208.06,208.17,21975.0,175.3147,175.3989,175.2894,175.3821,21975.0
2015-10-26 14:25:00,208.17,208.17,208.05,208.09,36121.0,175.3821,175.3821,175.281,175.3147,36121.0
2015-10-26 14:30:00,208.08,208.18,208.06,208.14,34738.0,175.3062,175.3905,175.2894,175.3568,34738.0
2015-10-26 14:35:00,208.11,208.14,208.07,208.12,19904.0,175.3315,175.3568,175.2978,175.3399,19904.0
2015-10-26 14:40:00,208.11,208.13,208.06,208.11,38143.0,175.3315,175.3484,175.2894,175.3315,38143.0
2015-10-26 14:45:00,208.13,208.34,208.13,208.22,56879.0,175.3484,175.5253,175.3484,175.4242,56879.0
2015-10-26 14:50:00,208.23,208.3,208.17,208.18,32893.0,175.4326,175.4916,175.3821,175.3905,32893.0
2015-10-26 14:55:00,208.17,208.26,208.13,208.26,42415.0,175.3821,175.4579,175.3484,175.4579,42415.0
2015-10-26 15:00:00,208.26,208.3,208.18,208.27,24800.0,175.4579,175.4916,175.3905,175.4663,24800.0
2015-10-26 15:05:00,208.27,208.33,208.24,208.33,32667.0,175.4663,175.5169,175.441,175.5169,32667.0
2015-10-26 15:10:00,208.33,208.34,208.19,208.19,41167.0,175.5169,175.5253,175.3989,175.3989,41167.0
2015-10-26 15:15:00,208.19,208.26,208.15,208.26,27458.0,175.3989,175.4579,175.3652,175.4579,27458.0
2015-10-26 15:20:00,208.26,208.26,208.17,208.25,43861.0,175.4579,175.4579,175.3821,175.4495,43861.0
2015-10-26 15:25:00,208.25,208.3,208.15,208.23,49335.0,175.4495,175.4916,175.3652,175.4326,49335.0
2015-10-26 15:30:00,208.27,208.34,208.2,208.2,27016.0,175.4663,175.5253,175.4073,175.4073,27016.0
2015-10-26 15:35:00,208.2,208.22,208.14,208.16,74276.0,175.4073,175.4242,175.3568,175.3736,74276.0
2015-10-26 15:40:00,208.16,208.2,208.1,208.18,199992.0,175.3736,175.4073,175.3231,175.3905,199992.0
2015-10-26 15:45:00,208.18,208.25,208.17,208.18,29815.0,175.3905,175.4495,175.3821,175.3905,29815.0
2015-10-26 15:50:00,208.14,208.23,208.12,208.22,29227.0,175.3568,175.4326,175.3399,175.4242,29227.0
2015-10-26 15:55:00,208.21,208.31,208.14,208.14,206200.0,175.4158,175.5,175.3568,175.3568,206200.0
2015-10-27 09:30:00,207.33,207.48,207.31,207.36,73080.0,174.6744,174.8007,174.6575,174.6996,73080.0
2015-10-27 09:35:00,207.38,207.5,207.32,207.5,36959.0,174.7165,174.8176,174.6659,174.8176,36959.0
2015-10-27 09:40:00,207.45,207.59,207.42,207.51,23870.0,174.7755,174.8934,174.7502,174.826,23870.0
2015-10-27 09:45:00,207.48,207.69,207.48,207.63,33619.0,174.8007,174.9777,174.8007,174.9271,33619.0
2015-10-27 09:50:00,207.64,207.88,207.63,207.88,21542.0,174.9355,175.1377,174.9271,175.1377,21542.0
2015-10-27 09:55:00,207.87,207.88,207.8,207.81,21096.0,175.1293,175.1377,175.0703,175.0788,21096.0
2015-10-27 10:00:00,207.79,207.85,207.7,207.81,30227.0,175.0619,175.1125,174.9861,175.0788,30227.0
2015-10-27 10:05:00,207.82,207.83,207.72,207.82,17832.0,175.0872,175.0956,175.0029,175.0872,17832.0
2015-10-27 10:10:00,207.84,207.85,207.63,207.64,129577.0,175.104,175.1125,174.9271,174.9355,129577.0
2015-10-27 10:15:00,207.65,207.67,207.42,207.43,188403.0,174.944,174.9608,174.7502,174.7586,188403.0
2015-10-27 10:20:00,207.4,207.43,207.19,207.33,67184.0,174.7333,174.7586,174.5564,174.6744,67184.0
2015-10-27 10:25:00,207.31,207.41,207.27,207.38,41294.0,174.6575,174.7418,174.6238,174.7165,41294.0
2015-10-27 10:30:00,207.33,207.37,207.23,207.28,43557.0,174.6744,174.7081,174.5901,174.6322,43557.0
2015-10-27 10:35:00,207.28,207.4,207.28,207.37,30373.0,174.6322,174.7333,174.6322,174.7081,30373.0
2015-10-27 10:40:00,207.33,207.6,207.31,207.58,28642.0,174.6744,174.9018,174.6575,174.885,28642.0
2015-10-27 10:45:00,207.6,207.7,207.57,207.69,22051.0,174.9018,174.9861,174.8766,174.9777,22051.0
2015-10-27 10:50:00,207.69,207.77,207.64,207.64,19208.0,174.9777,175.0451,174.9355,174.9355,19208.0
2015-10-27 10:55:00,207.65,207.79,207.59,207.73,28781.0,174.944,175.0619,174.8934,175.0114,28781.0
2015-10-27 11:00:00,207.75,208.14,207.68,208.08,58594.0,175.0282,175.3568,174.9692,175.3062,58594.0
2015-10-27 11:05:00,208.09,208.17,207.95,207.99,21473.0,175.3147,175.3821,175.1967,175.2304,21473.0
2015-10-27 11:10:00,207.99,208.02,207.9,207.9,34906.0,175.2304,175.2557,175.1546,175.1546,34906.0
2015-10-27 11:15:00,207.88,207.91,207.79,207.81,30167.0,175.1377,175.163,175.0619,175.0788,30167.0
2015-10-27 11:20:00,207.84,207.86,207.72,207.84,26719.0,175.104,175.1209,175.0029,175.104,26719.0
2015-10-27 11:25:00,207.84,207.89,207.74,207.75,23180.0,175.104,175.1462,175.0198,175.0282,23180.0
2015-10-27 11:30:00,207.76,207.88,207.74,207.74,27841.0,175.0366,175.1377,175.0198,175.0198,27841.0
2015-10-27 11:35:00,207.75,207.8,207.64,207.68,30433.0,175.0282,175.0703,174.9355,174.9692,30433.0
2015-10-27 11:40:00,207.64,207.9,207.64,207.82,36200.0,174.9355,175.1546,174.9355,175.0872,36200.0
2015-10-27 11:45:00,207.83,207.91,207.78,207.9,37773.0,175.0956,175.163,175.0535,175.1546,37773.0
2015-10-27 11:50:00,207.89,207.89,207.42,207.42,70627.0,175.1462,175.1462,174.7502,174.7502,70627.0
2015-10-27 11:55:00,207.41,207.53,207.32,207.42,26686.0,174.7418,174.8429,174.6659,174.7502,26686.0
2015-10-27 12:00:00,207.41,207.49,207.34,207.35,29033.0,174.7418,174.8092,174.6828,174.6912,29033.0
2015-10-27 12:05:00,207.37,207.4,207.26,207.36,142036.0,174.7081,174.7333,174.6154,174.6996,142036.0
2015-10-27 12:10:00,207.37,207.39,207.26,207.31,37324.0,174.7081,174.7249,174.6154,174.6575,37324.0
2015-10-27 12:15:00,207.35,207.39,207.22,207.34,34745.0,174.6912,174.7249,174.5817,174.6828,34745.0
2015-10-27 12:20:00,207.34,207.48,207.34,207.45,18415.0,174.6828,174.8007,174.6828,174.7755,18415.0
2015-10-27 12:25:00,207.46,207.47,207.4,207.41,14051.0,174.7839,174.7923,174.7333,174.7418,14051.0
2015-10-27 12:30:00,207.36,207.39,207.28,207.28,24451.0,174.6996,174.7249,174.6322,174.6322,24451.0
2015-10-27 12:35:00,207.28,207.46,207.26,207.46,26056.0,174.6322,174.7839,174.6154,174.7839,26056.0
2015-10-27 12:40:00,207.44,207.5,207.36,207.5,35752.0,174.767,174.8176,174.6996,174.8176,35752.0
2015-10-27 12:45:00,207.5,207.55,207.46,207.49,22119.0,174.8176,174.8597,174.7839,174.8092,22119.0
2015-10-27 12:50:00,207.52,207.52,207.46,207.46,25400.0,174.8344,174.8344,174.7839,174.7839,25400.0
2015-10-27 12:55:00,207.46,207.46,207.29,207.29,15398.0,174.7839,174.7839,174.6407,174.6407,15398.0
2015-10-27 13:00:00,207.29,207.29,206.98,207.07,98341.0,174.6407,174.6407,174.3795,174.4553,98341.0
2015-10-27 13:05:00,207.07,207.1,206.95,207.1,14660.0,174.4553,174.4806,174.3542,174.4806,14660.0
2015-10-27 13:10:00,207.07,207.15,207.05,207.1,28519.0,174.4553,174.5227,174.4385,174.4806,28519.0
2015-10-27 13:15:00,207.09,207.19,207.05,207.09,39414.0,174.4722,174.5564,174.4385,174.4722,39414.0
2015-10-27 13:20:00,207.12,207.16,207.09,207.09,14238.0,174.4974,174.5311,174.4722,174.4722,14238.0
2015-10-27 13:25:00,207.07,207.12,207.0,207.11,21967.0,174.4553,174.4974,174.3963,174.489,21967.0
2015-10-27 13:30:00,207.12,207.29,207.08,207.27,24301.0,174.4974,174.6407,174.4637,174.6238,24301.0
2015-10-27 13:35:00,207.26,207.29,207.22,207.25,13389.0,174.6154,174.6407,174.5817,174.607,13389.0
2015-10-27 13:40:00,207.26,207.29,207.18,207.26,19021.0,174.6154,174.6407,174.548,174.6154,19021.0
2015-10-27 13:45:00,207.26,207.3,207.16,207.18,27490.0,174.6154,174.6491,174.5311,174.548,27490.0
2015-10-27 13:50:00,207.18,207.18,207.03,207.06,24547.0,174.548,174.548,174.4216,174.4469,24547.0
2015-10-27 13:55:00,207.09,207.19,207.06,207.15,19885.0,174.4722,174.5564,174.4469,174.5227,19885.0
2015-10-27 14:00:00,207.14,207.39,207.14,207.35,27703.0,174.5143,174.7249,174.5143,174.6912,27703.0
2015-10-27 14:05:00,207.37,207.42,207.33,207.36,12717.0,174.7081,174.7502,174.6744,174.6996,12717.0
2015-10-27 14:10:00,207.38,207.39,207.26,207.28,21970.0,174.7165,174.7249,174.6154,174.6322,21970.0
2015-10-27 14:15:00,207.3,207.37,207.17,207.18,21730.0,174.6491,174.7081,174.5396,174.548,21730.0
2015-10-27 14:20:00,207.16,207.29,207.12,207.23,41164.0,174.5311,174.6407,174.4974,174.5901,41164.0
2015-10-27 14:25:00,207.22,207.35,207.22,207.34,27621.0,174.5817,174.6912,174.5817,174.6828,27621.0
2015-10-27 14:30:00,207.3,207.34,207.28,207.32,38043.0,174.6491,174.6828,174.6322,174.6659,38043.0
2015-10-27 14:35:00,207.32,207.49,207.3,207.43,25983.0,174.6659,174.8092,174.6491,174.7586,25983.0
2015-10-27 14:40:00,207.42,207.43,207.29,207.33,19102.0,174.7502,174.7586,174.6407,174.6744,19102.0
2015-10-27 14:45:00,207.3,207.31,207.18,207.24,58909.0,174.6491,174.6575,174.548,174.5985,58909.0
2015-10-27 14:50:00,207.24,207.33,207.21,207.33,18708.0,174.5985,174.6744,174.5733,174.6744,18708.0
2015-10-27 14:55:00,207.33,207.38,207.22,207.22,22543.0,174.6744,174.7165,174.5817,174.5817,22543.0
2015-10-27 15:00:00,207.22,207.39,207.2,207.35,17842.0,174.5817,174.7249,174.5648,174.6912,17842.0
2015-10-27 15:05:00,207.32,207.43,207.32,207.4,6580.0,174.6659,174.7586,174.6659,174.7333,6580.0
2015-10-27 15:10:00,207.36,207.57,207.36,207.55,39316.0,174.6996,174.8766,174.6996,174.8597,39316.0
2015-10-27 15:15:00,207.53,207.53,207.44,207.44,30619.0,174.8429,174.8429,174.767,174.767,30619.0
2015-10-27 15:20:00,207.42,207.69,207.41,207.62,44702.0,174.7502,174.9777,174.7418,174.9187,44702.0
2015-10-27 15:25:00,207.6,207.69,207.58,207.62,84089.0,174.9018,174.9777,174.885,174.9187,84089.0
2015-10-27 15:30:00,207.65,207.7,207.53,207.66,41565.0,174.944,174.9861,174.8429,174.9524,41565.0
2015-10-27 15:35:00,207.65,207.67,207.45,207.48,49918.0,174.944,174.9608,174.7755,174.8007,49918.0
2015-10-27 15:40:00,207.46,207.68,207.46,207.56,34345.0,174.7839,174.9692,174.7839,174.8681,34345.0
2015-10-27 15:45:00,207.58,207.63,207.5,207.63,10401.0,174.885,174.9271,174.8176,174.9271,10401.0
2015-10-27 15:50:00,207.56,207.6,207.48,207.59,28505.0,174.8681,174.9018,174.8007,174.8934,28505.0
2015-10-27 15:55:00,207.61,207.75,207.59,207.75,111489.0,174.9103,175.0282,174.8934,175.0282,111489.0
2015-10-28 09:30:00,208.19,208.29,207.98,208.02,72285.0,175.3989,175.4832,175.222,175.2557,72285.0
2015-10-28 09:35:00,208.04,208.08,207.87,207.87,14589.0,175.2725,175.3062,175.1293,175.1293,14589.0
2015-10-28 09:40:00,207.88,208.09,207.84,208.09,12180.0,175.1377,175.3147,175.104,175.3147,12180.0
2015-10-28 09:45:00,208.07,208.12,207.92,208.05,29233.0,175.2978,175.3399,175.1714,175.281,29233.0
2015-10-28 09:50:00,208.07,208.24,208.07,208.23,17546.0,175.2978,175.441,175.2978,175.4326,17546.0
2015-10-28 09:55:00,208.22,208.52,208.22,208.51,25755.0,175.4242,175.6769,175.4242,175.6685,25755.0
2015-10-28 10:00:00,208.57,208.62,208.5,208.55,38439.0,175.7191,175.7612,175.6601,175.7022,38439.0
2015-10-28 10:05:00,208.59,208.67,208.5,208.64,16986.0,175.7359,175.8033,175.6601,175.778,16986.0
2015-10-28 10:10:00,208.66,208.7,208.52,208.55,63036.0,175.7949,175.8286,175.6769,175.7022,63036.0
2015-10-28 10:15:00,208.55,208.61,208.46,208.46,17296.0,175.7022,175.7528,175.6264,175.6264,17296.0
2015-10-28 10:20:00,208.48,208.58,208.47,208.54,11687.0,175.6432,175.7275,175.6348,175.6938,11687.0
2015-10-28 10:25:00,208.54,208.55,208.46,208.54,12295.0,175.6938,175.7022,175.6264,175.6938,12295.0
2015-10-28 10:30:00,208.5,208.71,208.48,208.6,12986.0,175.6601,175.837,175.6432,175.7443,12986.0
2015-10-28 10:35:00,208.6,208.81,208.59,208.77,20860.0,175.7443,175.9213,175.7359,175.8876,20860.0
2015-10-28 10:40:00,208.77,209.02,208.77,208.95,42786.0,175.8876,176.0982,175.8876,176.0392,42786.0
2015-10-28 10:45:00,208.96,209.12,208.93,209.03,62919.0,176.0476,176.1824,176.0224,176.1066,62919.0
2015-10-28 10:50:00,209.04,209.13,209.02,209.03,70248.0,176.115,176.1909,176.0982,176.1066,70248.0
2015-10-28 10:55:00,209.05,209.19,209.01,209.19,55255.0,176.1235,176.2414,176.0898,176.2414,55255.0
2015-10-28 11:00:00,209.17,209.27,209.14,209.21,39490.0,176.2246,176.3088,176.1993,176.2583,39490.0
2015-10-28 11:05:00,209.18,209.18,209.03,209.07,125474.0,176.233,176.233,176.1066,176.1403,125474.0
2015-10-28 11:10:00,209.1,209.19,209.05,209.09,53461.0,176.1656,176.2414,176.1235,176.1572,53461.0
2015-10-28 11:15:00,209.08,209.1,209.0,209.05,30731.0,176.1487,176.1656,176.0813,176.1235,30731.0
2015-10-28 11:20:00,209.03,209.03,208.94,208.95,18629.0,176.1066,176.1066,176.0308,176.0392,18629.0
2015-10-28 11:25:00,208.95,209.09,208.95,209.05,18061.0,176.0392,176.1572,176.0392,176.1235,18061.0
2015-10-28 11:30:00,209.07,209.1,209.0,209.01,24201.0,176.1403,176.1656,176.0813,176.0898,24201.0
2015-10-28 11:35:00,209.04,209.13,209.03,209.09,14986.0,176.115,176.1909,176.1066,176.1572,14986.0
2015-10-28 11:40:00,209.09,209.16,209.07,209.12,15558.0,176.1572,176.2161,176.1403,176.1824,15558.0
2015-10-28 11:45:00,209.15,209.16,209.08,209.16,8632.0,176.2077,176.2161,176.1487,176.2161,8632.0
2015-10-28 11:50:00,209.16,209.16,209.09,209.12,9985.0,176.2161,176.2161,176.1572,176.1824,9985.0
2015-10-28 11:55:00,209.14,209.36,209.08,209.34,202166.0,176.1993,176.3846,176.1487,176.3678,202166.0
2015-10-28 12:00:00,209.32,209.33,209.25,209.26,16063.0,176.3509,176.3594,176.292,176.3004,16063.0
2015-10-28 12:05:00,209.27,209.29,209.2,209.2,16260.0,176.3088,176.3257,176.2498,176.2498,16260.0
2015-10-28 12:10:00,209.21,209.4,209.2,209.37,18065.0,176.2583,176.4183,176.2498,176.3931,18065.0
2015-10-28 12:15:00,209.39,209.39,209.26,209.31,14887.0,176.4099,176.4099,176.3004,176.3425,14887.0
2015-10-28 12:20:00,209.3,209.31,209.25,209.26,17048.0,176.3341,176.3425,176.292,176.3004,17048.0
2015-10-28 12:25:00,209.27,209.3,209.21,209.26,13463.0,176.3088,176.3341,176.2583,176.3004,13463.0
2015-10-28 12:30:00,209.25,209.26,209.15,209.15,33363.0,176.292,176.3004,176.2077,176.2077,33363.0
2015-10-28 12:35:00,209.16,209.18,209.11,209.14,11908.0,176.2161,176.233,176.174,176.1993,11908.0
2015-10-28 12:40:00,209.14,209.15,209.01,209.02,19049.0,176.1993,176.2077,176.0898,176.0982,19049.0
2015-10-28 12:45:00,209.01,209.04,208.95,209.04,21742.0,176.0898,176.115,176.0392,176.115,21742.0
2015-10-28 12:50:00,209.05,209.11,209.05,209.08,23921.0,176.1235,176.174,176.1235,176.1487,23921.0
2015-10-28 12:55:00,209.06,209.14,209.05,209.06,16015.0,176.1319,176.1993,176.1235,176.1319,16015.0
2015-10-28 13:00:00,209.05,209.14,209.0,209.08,49514.0,176.1235,176.1993,176.0813,176.1487,49514.0
2015-10-28 13:05:00,209.09,209.14,209.01,209.05,42982.0,176.1572,176.1993,176.0898,176.1235,42982.0
2015-10-28 13:10:00,209.04,209.11,209.02,209.03,8330.0,176.115,176.174,176.0982,176.1066,8330.0
2015-10-28 13:15:00,209.05,209.11,209.04,209.08,15426.0,176.1235,176.174,176.115,176.1487,15426.0
2015-10-28 13:20:00,209.09,209.11,209.05,209.06,18653.0,176.1572,176.174,176.1235,176.1319,18653.0
2015-10-28 13:25:00,209.07,209.1,209.02,209.02,13282.0,176.1403,176.1656,176.0982,176.0982,13282.0
2015-10-28 13:30:00,209.05,209.06,209.0,209.05,23643.0,176.1235,176.1319,176.0813,176.1235,23643.0
2015-10-28 13:35:00,209.02,209.13,209.01,209.13,14550.0,176.0982,176.1909,176.0898,176.1909,14550.0
2015-10-28 13:40:00,209.14,209.26,209.14,209.22,19525.0,176.1993,176.3004,176.1993,176.2667,19525.0
2015-10-28 13:45:00,209.24,209.34,209.21,209.22,24589.0,176.2835,176.3678,176.2583,176.2667,24589.0
2015-10-28 13:50:00,209.2,209.23,209.14,209.19,18010.0,176.2498,176.2751,176.1993,176.2414,18010.0
2015-10-28 13:55:00,209.19,209.64,209.16,209.64,65744.0,176.2414,176.6205,176.2161,176.6205,65744.0
2015-10-28 14:00:00,209.52,209.52,208.0,208.22,319873.0,176.5194,176.5194,175.2388,175.4242,319873.0
2015-10-28 14:05:00,208.36,208.43,207.99,208.4,90640.0,175.5421,175.6011,175.2304,175.5758,90640.0
2015-10-28 14:10:00,208.38,208.43,207.41,207.65,243713.0,175.559,175.6011,174.7418,174.944,243713.0
2015-10-28 14:15:00,207.67,207.83,207.39,207.74,142505.0,174.9608,175.0956,174.7249,175.0198,142505.0
2015-10-28 14:20:00,207.73,208.2,207.64,208.03,126154.0,175.0114,175.4073,174.9355,175.2641,126154.0
2015-10-28 14:25:00,208.11,208.47,208.02,208.24,36935.0,175.3315,175.6348,175.2557,175.441,36935.0
2015-10-28 14:30:00,208.22,208.23,207.66,207.75,104113.0,175.4242,175.4326,174.9524,175.0282,104113.0
2015-10-28 14:35:00,207.72,208.18,207.65,208.07,49943.0,175.0029,175.3905,174.944,175.2978,49943.0
2015-10-28 14:40:00,208.12,208.31,207.98,208.01,32604.0,175.3399,175.5,175.222,175.2473,32604.0
2015-10-28 14:45:00,207.99,208.43,207.99,208.18,55023.0,175.2304,175.6011,175.2304,175.3905,55023.0
2015-10-28 14:50:00,208.23,208.72,208.14,208.64,94051.0,175.4326,175.8454,175.3568,175.778,94051.0
2015-10-28 14:55:00,208.6,208.72,208.39,208.6,94738.0,175.7443,175.8454,175.5674,175.7443,94738.0
2015-10-28 15:00:00,208.62,208.98,208.51,208.86,50263.0,175.7612,176.0645,175.6685,175.9634,50263.0
2015-10-28 15:05:00,208.9,209.36,208.85,209.11,107198.0,175.9971,176.3846,175.955,176.174,107198.0
2015-10-28 15:10:00,209.11,209.16,209.0,209.14,83645.0,176.174,176.2161,176.0813,176.1993,83645.0
2015-10-28 15:15:00,209.17,209.26,209.01,209.02,15876.0,176.2246,176.3004,176.0898,176.0982,15876.0
2015-10-28 15:20:00,209.01,209.03,208.86,209.03,26964.0,176.0898,176.1066,175.9634,176.1066,26964.0
2015-10-28 15:25:00,209.03,209.35,208.98,209.29,49735.0,176.1066,176.3762,176.0645,176.3257,49735.0
2015-10-28 15:30:00,209.34,209.66,209.31,209.32,190138.0,176.3678,176.6374,176.3425,176.3509,190138.0
2015-10-28 15:35:00,209.32,209.73,209.3,209.68,31828.0,176.3509,176.6964,176.3341,176.6542,31828.0
2015-10-28 15:40:00,209.69,209.94,209.6,209.86,72728.0,176.6627,176.8733,176.5868,176.8059,72728.0
2015-10-28 15:45:00,209.92,210.08,209.92,209.95,163479.0,176.8564,176.9912,176.8564,176.8817,163479.0
2015-10-28 15:50:00,209.96,209.98,209.78,209.96,189526.0,176.8901,176.907,176.7385,176.8901,189526.0
2015-10-28 15:55:00,209.99,210.14,209.97,210.14,210490.0,176.9154,177.0418,176.8986,177.0418,210490.0
2015-10-29 09:30:00,209.54,209.72,209.48,209.63,32835.0,176.5363,176.6879,176.4857,176.6121,32835.0
2015-10-29 09:35:00,209.66,209.95,209.66,209.87,19652.0,176.6374,176.8817,176.6374,176.8143,19652.0
2015-10-29 09:40:00,209.87,210.02,209.8,209.96,24861.0,176.8143,176.9407,176.7553,176.8901,24861.0
2015-10-29 09:45:00,210.01,210.08,209.91,209.98,32596.0,176.9323,176.9912,176.848,176.907,32596.0
2015-10-29 09:50:00,210.0,210.01,209.82,209.88,30153.0,176.9238,176.9323,176.7722,176.8227,30153.0
2015-10-29 09:55:00,209.85,209.89,209.76,209.77,11771.0,176.7975,176.8312,176.7216,176.7301,11771.0
2015-10-29 10:00:00,209.77,210.0,209.62,209.97,88152.0,176.7301,176.9238,176.6037,176.8986,88152.0
2015-10-29 10:05:00,209.97,210.2,209.97,210.13,25686.0,176.8986,177.0923,176.8986,177.0334,25686.0
2015-10-29 10:10:00,210.15,210.25,210.06,210.06,198374.0,177.0502,177.1345,176.9744,176.9744,198374.0
2015-10-29 10:15:00,210.09,210.11,209.84,209.86,63116.0,176.9997,177.0165,176.789,176.8059,63116.0
2015-10-29 10:20:00,209.9,209.93,209.68,209.73,35719.0,176.8396,176.8649,176.6542,176.6964,35719.0
2015-10-29 10:25:00,209.77,209.9,209.58,209.61,25436.0,176.7301,176.8396,176.57,176.5953,25436.0
2015-10-29 10:30:00,209.61,209.73,209.6,209.7,20007.0,176.5953,176.6964,176.5868,176.6711,20007.0
2015-10-29 10:35:00,209.71,209.8,209.55,209.59,17035.0,176.6795,176.7553,176.5447,176.5784,17035.0
2015-10-29 10:40:00,209.59,209.84,209.59,209.84,9856.0,176.5784,176.789,176.5784,176.789,9856.0
2015-10-29 10:45:00,209.8,209.82,209.44,209.44,15638.0,176.7553,176.7722,176.452,176.452,15638.0
2015-10-29 10:50:00,209.45,209.54,209.4,209.54,18829.0,176.4605,176.5363,176.4183,176.5363,18829.0
2015-10-29 10:55:00,209.5,209.71,209.48,209.57,15249.0,176.5026,176.6795,176.4857,176.5616,15249.0
2015-10-29 11:00:00,209.53,209.61,209.39,209.55,20323.0,176.5279,176.5953,176.4099,176.5447,20323.0
2015-10-29 11:05:00,209.56,209.77,209.56,209.77,20030.0,176.5531,176.7301,176.5531,176.7301,20030.0
2015-10-29 11:10:00,209.75,209.8,209.68,209.68,21710.0,176.7132,176.7553,176.6542,176.6542,21710.0
2015-10-29 11:15:00,209.64,209.74,209.6,209.73,12891.0,176.6205,176.7048,176.5868,176.6964,12891.0
2015-10-29 11:20:00,209.75,209.75,209.6,209.63,20170.0,176.7132,176.7132,176.5868,176.6121,20170.0
2015-10-29 11:25:00,209.6,209.79,209.56,209.74,62564.0,176.5868,176.7469,176.5531,176.7048,62564.0
2015-10-29 11:30:00,209.74,209.93,209.74,209.88,20574.0,176.7048,176.8649,176.7048,176.8227,20574.0
2015-10-29 11:35:00,209.91,209.93,209.84,209.9,7235.0,176.848,176.8649,176.789,176.8396,7235.0
2015-10-29 11:40:00,209.9,209.95,209.85,209.95,20998.0,176.8396,176.8817,176.7975,176.8817,20998.0
2015-10-29 11:45:00,209.95,210.02,209.87,209.87,17617.0,176.8817,176.9407,176.8143,176.8143,17617.0
2015-10-29 11:50:00,209.86,209.95,209.86,209.88,16883.0,176.8059,176.8817,176.8059,176.8227,16883.0
2015-10-29 11:55:00,209.86,209.95,209.86,209.94,7432.0,176.8059,176.8817,176.8059,176.8733,7432.0
2015-10-29 12:00:00,209.96,209.97,209.86,209.89,10515.0,176.8901,176.8986,176.8059,176.8312,10515.0
2015-10-29 12:05:00,209.85,209.86,209.68,209.73,84476.0,176.7975,176.8059,176.6542,176.6964,84476.0
2015-10-29 12:10:00,209.72,209.85,209.71,209.85,19210.0,176.6879,176.7975,176.6795,176.7975,19210.0
2015-10-29 12:15:00,209.84,209.94,209.81,209.94,9487.0,176.789,176.8733,176.7638,176.8733,9487.0
2015-10-29 12:20:00,209.94,210.0,209.9,209.98,15200.0,176.8733,176.9238,176.8396,176.907,15200.0
2015-10-29 12:25:00,209.95,210.12,209.94,210.06,64869.0,176.8817,177.0249,176.8733,176.9744,64869.0
2015-10-29 12:30:00,210.11,210.14,210.02,210.09,9901.0,177.0165,177.0418,176.9407,176.9997,9901.0
2015-10-29 12:35:00,210.09,210.1,210.03,210.04,7886.0,176.9997,177.0081,176.9491,176.9575,7886.0
2015-10-29 12:40:00,210.03,210.1,209.96,210.09,7848.0,176.9491,177.0081,176.8901,176.9997,7848.0
2015-10-29 12:45:00,210.09,210.14,210.04,210.04,9694.0,176.9997,177.0418,176.9575,176.9575,9694.0
2015-10-29 12:50:00,210.06,210.06,209.83,209.92,48569.0,176.9744,176.9744,176.7806,176.8564,48569.0
2015-10-29 12:55:00,209.91,209.98,209.84,209.95,18099.0,176.848,176.907,176.789,176.8817,18099.0
2015-10-29 13:00:00,209.94,209.99,209.9,209.96,24375.0,176.8733,176.9154,176.8396,176.8901,24375.0
2015-10-29 13:05:00,210.0,210.09,209.96,210.05,62965.0,176.9238,176.9997,176.8901,176.966,62965.0
2015-10-29 13:10:00,210.07,210.12,210.01,210.1,17544.0,176.9828,177.0249,176.9323,177.0081,17544.0
2015-10-29 13:15:00,210.12,210.15,210.09,210.14,19264.0,177.0249,177.0502,176.9997,177.0418,19264.0
2015-10-29 13:20:00,210.12,210.12,210.04,210.06,12022.0,177.0249,177.0249,176.9575,176.9744,12022.0
2015-10-29 13:25:00,210.07,210.1,209.98,209.99,31987.0,176.9828,177.0081,176.907,176.9154,31987.0
2015-10-29 13:30:00,210.0,210.03,209.91,209.91,19598.0,176.9238,176.9491,176.848,176.848,19598.0
2015-10-29 13:35:00,209.85,209.86,209.71,209.72,10860.0,176.7975,176.8059,176.6795,176.6879,10860.0
2015-10-29 13:40:00,209.73,209.8,209.7,209.71,13240.0,176.6964,176.7553,176.6711,176.6795,13240.0
2015-10-29 13:45:00,209.74,209.83,209.72,209.73,34696.0,176.7048,176.7806,176.6879,176.6964,34696.0
2015-10-29 13:50:00,209.74,209.74,209.63,209.69,30432.0,176.7048,176.7048,176.6121,176.6627,30432.0
2015-10-29 13:55:00,209.68,209.69,209.59,209.6,20399.0,176.6542,176.6627,176.5784,176.5868,20399.0
2015-10-29 14:00:00,209.6,209.77,209.57,209.77,35260.0,176.5868,176.7301,176.5616,176.7301,35260.0
2015-10-29 14:05:00,209.79,209.84,209.73,209.73,81743.0,176.7469,176.789,176.6964,176.6964,81743.0
2015-10-29 14:10:00,209.73,209.77,209.64,209.73,102738.0,176.6964,176.7301,176.6205,176.6964,102738.0
2015-10-29 14:15:00,209.75,209.84,209.74,209.78,29774.0,176.7132,176.789,176.7048,176.7385,29774.0
2015-10-29 14:20:00,209.8,209.98,209.75,209.97,14341.0,176.7553,176.907,176.7132,176.8986,14341.0
2015-10-29 14:25:00,210.0,210.02,209.92,209.94,19591.0,176.9238,176.9407,176.8564,176.8733,19591.0
2015-10-29 14:30:00,209.93,209.94,209.84,209.87,40584.0,176.8649,176.8733,176.789,176.8143,40584.0
2015-10-29 14:35:00,209.86,209.87,209.74,209.78,65354.0,176.8059,176.8143,176.7048,176.7385,65354.0
2015-10-29 14:40:00,209.8,209.92,209.8,209.88,12305.0,176.7553,176.8564,176.7553,176.8227,12305.0
2015-10-29 14:45:00,209.89,209.91,209.77,209.78,32722.0,176.8312,176.848,176.7301,176.7385,32722.0
2015-10-29 14:50:00,209.81,209.96,209.81,209.9,14467.0,176.7638,176.8901,176.7638,176.8396,14467.0
2015-10-29 14:55:00,209.9,209.93,209.82,209.9,34426.0,176.8396,176.8649,176.7722,176.8396,34426.0
2015-10-29 15:00:00,209.9,209.93,209.77,209.78,26680.0,176.8396,176.8649,176.7301,176.7385,26680.0
2015-10-29 15:05:00,209.79,209.88,209.74,209.87,14914.0,176.7469,176.8227,176.7048,176.8143,14914.0
2015-10-29 15:10:00,209.87,209.97,209.84,209.94,55951.0,176.8143,176.8986,176.789,176.8733,55951.0
2015-10-29 15:15:00,209.94,210.15,209.94,210.13,64657.0,176.8733,177.0502,176.8733,177.0334,64657.0
2015-10-29 15:20:00,210.12,210.2,210.11,210.13,65511.0,177.0249,177.0923,177.0165,177.0334,65511.0
2015-10-29 15:25:00,210.13,210.18,210.08,210.1,116321.0,177.0334,177.0755,176.9912,177.0081,116321.0
2015-10-29 15:30:00,210.11,210.2,210.07,210.14,17463.0,177.0165,177.0923,176.9828,177.0418,17463.0
2015-10-29 15:35:00,210.07,210.3,210.07,210.3,183236.0,176.9828,177.1766,176.9828,177.1766,183236.0
2015-10-29 15:40:00,210.28,210.44,210.26,210.42,155042.0,177.1597,177.2945,177.1429,177.2777,155042.0
2015-10-29 15:45:00,210.42,210.42,210.22,210.24,98885.0,177.2777,177.2777,177.1092,177.126,98885.0
2015-10-29 15:50:00,210.22,210.25,210.15,210.18,77460.0,177.1092,177.1345,177.0502,177.0755,77460.0
2015-10-29 15:55:00,210.18,210.18,209.96,210.05,256151.0,177.0755,177.0755,176.8901,176.966,256151.0
2015-10-30 09:30:00,210.26,210.4,210.03,210.03,97388.0,177.1429,177.2608,176.9491,176.9491,97388.0
2015-10-30 09:35:00,210.08,210.33,210.08,210.2,140190.0,176.9912,177.2019,176.9912,177.0923,140190.0
2015-10-30 09:40:00,210.16,210.23,210.0,210.12,35046.0,177.0586,177.1176,176.9238,177.0249,35046.0
2015-10-30 09:45:00,210.14,210.32,209.97,210.0,28945.0,177.0418,177.1934,176.8986,176.9238,28945.0
2015-10-30 09:50:00,210.0,210.0,209.78,209.91,9468.0,176.9238,176.9238,176.7385,176.848,9468.0
2015-10-30 09:55:00,209.88,209.98,209.74,209.86,16779.0,176.8227,176.907,176.7048,176.8059,16779.0
2015-10-30 10:00:00,209.84,209.98,209.72,209.82,21005.0,176.789,176.907,176.6879,176.7722,21005.0
2015-10-30 10:05:00,209.84,209.84,209.69,209.79,11677.0,176.789,176.789,176.6627,176.7469,11677.0
2015-10-30 10:10:00,209.77,209.83,209.57,209.69,12404.0,176.7301,176.7806,176.5616,176.6627,12404.0
2015-10-30 10:15:00,209.71,209.85,209.58,209.85,14065.0,176.6795,176.7975,176.57,176.7975,14065.0
2015-10-30 10:20:00,209.86,209.94,209.82,209.84,10411.0,176.8059,176.8733,176.7722,176.789,10411.0
2015-10-30 10:25:00,209.82,209.82,209.69,209.76,64753.0,176.7722,176.7722,176.6627,176.7216,64753.0
2015-10-30 10:30:00,209.68,209.96,209.68,209.94,21948.0,176.6542,176.8901,176.6542,176.8733,21948.0
2015-10-30 10:35:00,209.95,209.96,209.83,209.85,12795.0,176.8817,176.8901,176.7806,176.7975,12795.0
2015-10-30 10:40:00,209.86,210.02,209.84,210.02,19996.0,176.8059,176.9407,176.789,176.9407,19996.0
2015-10-30 10:45:00,210.04,210.06,209.98,210.01,8048.0,176.9575,176.9744,176.907,176.9323,8048.0
2015-10-30 10:50:00,210.03,210.06,209.98,209.99,20798.0,176.9491,176.9744,176.907,176.9154,20798.0
2015-10-30 10:55:00,209.98,209.99,209.82,209.91,21370.0,176.907,176.9154,176.7722,176.848,21370.0
2015-10-30 11:00:00,209.93,209.99,209.83,209.85,15855.0,176.8649,176.9154,176.7806,176.7975,15855.0
2015-10-30 11:05:00,209.85,209.97,209.83,209.93,34820.0,176.7975,176.8986,176.7806,176.8649,34820.0
2015-10-30 11:10:00,209.93,209.97,209.84,209.84,119368.0,176.8649,176.8986,176.789,176.789,119368.0
2015-10-30 11:15:00,209.84,209.84,209.73,209.73,44090.0,176.789,176.789,176.6964,176.6964,44090.0
2015-10-30 11:20:00,209.72,209.77,209.66,209.73,15872.0,176.6879,176.7301,176.6374,176.6964,15872.0
2015-10-30 11:25:00,209.74,209.83,209.66,209.81,62099.0,176.7048,176.7806,176.6374,176.7638,62099.0
2015-10-30 11:30:00,209.83,209.88,209.8,209.81,18800.0,176.7806,176.8227,176.7553,176.7638,18800.0
2015-10-30 11:35:00,209.78,209.78,209.7,209.7,17444.0,176.7385,176.7385,176.6711,176.6711,17444.0
2015-10-30 11:40:00,209.73,209.9,209.73,209.79,29139.0,176.6964,176.8396,176.6964,176.7469,29139.0
2015-10-30 11:45:00,209.8,209.87,209.73,209.86,17863.0,176.7553,176.8143,176.6964,176.8059,17863.0
2015-10-30 11:50:00,209.84,210.03,209.84,209.93,36317.0,176.789,176.9491,176.789,176.8649,36317.0
2015-10-30 11:55:00,209.95,210.03,209.91,209.91,15626.0,176.8817,176.9491,176.848,176.848,15626.0
2015-10-30 12:00:00,209.93,209.98,209.88,209.89,24781.0,176.8649,176.907,176.8227,176.8312,24781.0
2015-10-30 12:05:00,209.88,209.89,209.78,209.84,24491.0,176.8227,176.8312,176.7385,176.789,24491.0
2015-10-30 12:10:00,209.9,209.95,209.88,209.88,16970.0,176.8396,176.8817,176.8227,176.8227,16970.0
2015-10-30 12:15:00,209.88,209.95,209.85,209.95,13523.0,176.8227,176.8817,176.7975,176.8817,13523.0
2015-10-30 12:20:00,210.0,210.14,210.0,210.06,12080.0,176.9238,177.0418,176.9238,176.9744,12080.0
2015-10-30 12:25:00,210.08,210.09,209.92,209.95,11996.0,176.9912,176.9997,176.8564,176.8817,11996.0
2015-10-30 12:30:00,209.98,210.19,209.96,210.15,27365.0,176.907,177.0839,176.8901,177.0502,27365.0
2015-10-30 12:35:00,210.16,210.19,210.1,210.16,27508.0,177.0586,177.0839,177.0081,177.0586,27508.0
2015-10-30 12:40:00,210.18,210.2,210.07,210.13,12884.0,177.0755,177.0923,176.9828,177.0334,12884.0
2015-10-30 12:45:00,210.14,210.16,210.05,210.08,14719.0,177.0418,177.0586,176.966,176.9912,14719.0
2015-10-30 12:50:00,210.08,210.28,210.07,210.28,20709.0,176.9912,177.1597,176.9828,177.1597,20709.0
2015-10-30 12:55:00,210.26,210.5,210.26,210.39,76411.0,177.1429,177.3451,177.1429,177.2524,76411.0
2015-10-30 13:00:00,210.4,210.51,210.37,210.51,22979.0,177.2608,177.3535,177.2356,177.3535,22979.0
2015-10-30 13:05:00,210.52,210.53,210.35,210.36,12513.0,177.3619,177.3704,177.2187,177.2271,12513.0
2015-10-30 13:10:00,210.37,210.38,210.26,210.34,140753.0,177.2356,177.244,177.1429,177.2103,140753.0
2015-10-30 13:15:00,210.36,210.39,210.28,210.31,13321.0,177.2271,177.2524,177.1597,177.185,13321.0
2015-10-30 13:20:00,210.32,210.4,210.31,210.34,8668.0,177.1934,177.2608,177.185,177.2103,8668.0
2015-10-30 13:25:00,210.36,210.43,210.36,210.37,9391.0,177.2271,177.2861,177.2271,177.2356,9391.0
2015-10-30 13:30:00,210.4,210.4,210.33,210.37,13242.0,177.2608,177.2608,177.2019,177.2356,13242.0
2015-10-30 13:35:00,210.37,210.53,210.36,210.51,71698.0,177.2356,177.3704,177.2271,177.3535,71698.0
2015-10-30 13:40:00,210.51,210.56,210.4,210.4,18004.0,177.3535,177.3956,177.2608,177.2608,18004.0
2015-10-30 13:45:00,210.42,210.61,210.38,210.57,68421.0,177.2777,177.4378,177.244,177.4041,68421.0
2015-10-30 13:50:00,210.55,210.58,210.45,210.52,27637.0,177.3872,177.4125,177.303,177.3619,27637.0
2015-10-30 13:55:00,210.47,210.49,210.43,210.45,19936.0,177.3198,177.3367,177.2861,177.303,19936.0
2015-10-30 14:00:00,210.42,210.51,210.33,210.44,19416.0,177.2777,177.3535,177.2019,177.2945,19416.0
2015-10-30 14:05:00,210.4,210.4,210.27,210.27,19614.0,177.2608,177.2608,177.1513,177.1513,19614.0
2015-10-30 14:10:00,210.26,210.43,210.24,210.35,25245.0,177.1429,177.2861,177.126,177.2187,25245.0
2015-10-30 14:15:00,210.38,210.38,210.32,210.36,8343.0,177.244,177.244,177.1934,177.2271,8343.0
2015-10-30 14:20:00,210.33,210.35,210.11,210.16,23550.0,177.2019,177.2187,177.0165,177.0586,23550.0
2015-10-30 14:25:00,210.14,210.15,209.99,210.01,39853.0,177.0418,177.0502,176.9154,176.9323,39853.0
2015-10-30 14:30:00,209.98,210.06,209.94,210.05,87403.0,176.907,176.9744,176.8733,176.966,87403.0
2015-10-30 14:35:00,210.02,210.08,209.92,209.93,23507.0,176.9407,176.9912,176.8564,176.8649,23507.0
2015-10-30 14:40:00,209.93,209.98,209.85,209.87,34972.0,176.8649,176.907,176.7975,176.8143,34972.0
2015-10-30 14:45:00,209.85,209.88,209.68,209.7,34202.0,176.7975,176.8227,176.6542,176.6711,34202.0
2015-10-30 14:50:00,209.65,209.84,209.64,209.83,25896.0,176.629,176.789,176.6205,176.7806,25896.0
2015-10-30 14:55:00,209.8,209.81,209.57,209.58,21630.0,176.7553,176.7638,176.5616,176.57,21630.0
2015-10-30 15:00:00,209.57,209.59,209.41,209.59,68144.0,176.5616,176.5784,176.4268,176.5784,68144.0
2015-10-30 15:05:00,209.55,209.61,209.42,209.6,31580.0,176.5447,176.5953,176.4352,176.5868,31580.0
2015-10-30 15:10:00,209.58,209.69,209.48,209.5,35127.0,176.57,176.6627,176.4857,176.5026,35127.0
2015-10-30 15:15:00,209.52,209.79,209.52,209.71,27012.0,176.5194,176.7469,176.5194,176.6795,27012.0
2015-10-30 15:20:00,209.71,209.84,209.62,209.65,72612.0,176.6795,176.789,176.6037,176.629,72612.0
2015-10-30 15:25:00,209.68,209.69,209.42,209.42,36824.0,176.6542,176.6627,176.4352,176.4352,36824.0
2015-10-30 15:30:00,209.42,209.63,209.37,209.6,44819.0,176.4352,176.6121,176.3931,176.5868,44819.0
2015-10-30 15:35:00,209.6,209.72,209.46,209.69,54123.0,176.5868,176.6879,176.4689,176.6627,54123.0
2015-10-30 15:40:00,209.68,209.77,209.58,209.6,56398.0,176.6542,176.7301,176.57,176.5868,56398.0
2015-10-30 15:45:00,209.63,209.99,209.63,209.93,145744.0,176.6121,176.9154,176.6121,176.8649,145744.0
2015-10-30 15:50:00,209.92,209.92,209.58,209.65,204267.0,176.8564,176.8564,176.57,176.629,204267.0
2015-10-30 15:55:00,209.62,209.62,209.02,209.04,658611.0,176.6037,176.6037,176.0982,176.115,658611.0
2015-11-02 09:30:00,209.52,209.63,209.37,209.59,105261.0,176.5194,176.6121,176.3931,176.5784,105261.0
2015-11-02 09:35:00,209.6,209.93,209.55,209.91,41786.0,176.5868,176.8649,176.5447,176.848,41786.0
2015-11-02 09:40:00,209.87,209.88,209.74,209.8,31982.0,176.8143,176.8227,176.7048,176.7553,31982.0
2015-11-02 09:45:00,209.8,210.17,209.8,210.12,55206.0,176.7553,177.0671,176.7553,177.0249,55206.0
2015-11-02 09:50:00,210.14,210.22,210.04,210.06,31984.0,177.0418,177.1092,176.9575,176.9744,31984.0
2015-11-02 09:55:00,210.05,210.16,210.02,210.06,28733.0,176.966,177.0586,176.9407,176.9744,28733.0
2015-11-02 10:00:00,210.16,210.28,210.06,210.26,68808.0,177.0586,177.1597,176.9744,177.1429,68808.0
2015-11-02 10:05:00,210.29,210.34,210.19,210.19,16908.0,177.1682,177.2103,177.0839,177.0839,16908.0
2015-11-02 10:10:00,210.22,210.26,210.12,210.15,27801.0,177.1092,177.1429,177.0249,177.0502,27801.0
2015-11-02 10:15:00,210.14,210.2,210.03,210.18,14604.0,177.0418,177.0923,176.9491,177.0755,14604.0
2015-11-02 10:20:00,210.19,210.28,210.16,210.27,107203.0,177.0839,177.1597,177.0586,177.1513,107203.0
2015-11-02 10:25:00,210.27,210.48,210.27,210.36,40464.0,177.1513,177.3282,177.1513,177.2271,40464.0
2015-11-02 10:30:00,210.37,210.39,210.3,210.37,27226.0,177.2356,177.2524,177.1766,177.2356,27226.0
2015-11-02 10:35:00,210.36,210.4,210.33,210.36,38287.0,177.2271,177.2608,177.2019,177.2271,38287.0
2015-11-02 10:40:00,210.34,210.35,210.2,210.34,25499.0,177.2103,177.2187,177.0923,177.2103,25499.0
2015-11-02 10:45:00,210.34,210.39,210.22,210.36,22223.0,177.2103,177.2524,177.1092,177.2271,22223.0
2015-11-02 10:50:00,210.35,210.42,210.31,210.31,55791.0,177.2187,177.2777,177.185,177.185,55791.0
2015-11-02 10:55:00,210.31,210.37,210.21,210.33,22428.0,177.185,177.2356,177.1008,177.2019,22428.0
2015-11-02 11:00:00,210.33,210.33,210.27,210.31,31337.0,177.2019,177.2019,177.1513,177.185,31337.0
2015-11-02 11:05:00,210.32,210.66,210.32,210.49,109813.0,177.1934,177.4799,177.1934,177.3367,109813.0
2015-11-02 11:10:00,210.5,210.55,210.37,210.43,34573.0,177.3451,177.3872,177.2356,177.2861,34573.0
2015-11-02 11:15:00,210.43,210.46,210.32,210.35,22728.0,177.2861,177.3114,177.1934,177.2187,22728.0
2015-11-02 11:20:00,210.35,210.41,210.28,210.41,32266.0,177.2187,177.2693,177.1597,177.2693,32266.0
2015-11-02 11:25:00,210.39,210.44,210.38,210.44,31645.0,177.2524,177.2945,177.244,177.2945,31645.0
2015-11-02 11:30:00,210.46,210.48,210.43,210.43,13605.0,177.3114,177.3282,177.2861,177.2861,13605.0
2015-11-02 11:35:00,210.43,210.5,210.39,210.45,19157.0,177.2861,177.3451,177.2524,177.303,19157.0
2015-11-02 11:40:00,210.45,210.5,210.38,210.38,22687.0,177.303,177.3451,177.244,177.244,22687.0
2015-11-02 11:45:00,210.39,210.44,210.35,210.37,20025.0,177.2524,177.2945,177.2187,177.2356,20025.0
2015-11-02 11:50:00,210.38,210.44,210.35,210.4,15827.0,177.244,177.2945,177.2187,177.2608,15827.0
2015-11-02 11:55:00,210.42,210.49,210.39,210.47,35480.0,177.2777,177.3367,177.2524,177.3198,35480.0
2015-11-02 12:00:00,210.48,210.5,210.44,210.48,11610.0,177.3282,177.3451,177.2945,177.3282,11610.0
2015-11-02 12:05:00,210.49,210.52,210.41,210.43,21042.0,177.3367,177.3619,177.2693,177.2861,21042.0
2015-11-02 12:10:00,210.41,210.51,210.4,210.44,18161.0,177.2693,177.3535,177.2608,177.2945,18161.0
2015-11-02 12:15:00,210.45,210.52,210.43,210.5,58299.0,177.303,177.3619,177.2861,177.3451,58299.0
2015-11-02 12:20:00,210.51,210.58,210.49,210.52,38119.0,177.3535,177.4125,177.3367,177.3619,38119.0
2015-11-02 12:25:00,210.52,210.59,210.52,210.59,25380.0,177.3619,177.4209,177.3619,177.4209,25380.0
2015-11-02 12:30:00,210.59,210.61,210.47,210.5,55718.0,177.4209,177.4378,177.3198,177.3451,55718.0
2015-11-02 12:35:00,210.51,210.54,210.47,210.51,27253.0,177.3535,177.3788,177.3198,177.3535,27253.0
2015-11-02 12:40:00,210.52,210.62,210.5,210.62,15239.0,177.3619,177.4462,177.3451,177.4462,15239.0
2015-11-02 12:45:00,210.64,210.73,210.58,210.62,27464.0,177.463,177.5389,177.4125,177.4462,27464.0
2015-11-02 12:50:00,210.63,210.66,210.6,210.66,15084.0,177.4546,177.4799,177.4293,177.4799,15084.0
2015-11-02 12:55:00,210.67,210.83,210.67,210.8,24794.0,177.4883,177.6231,177.4883,177.5978,24794.0
2015-11-02 13:00:00,210.79,210.87,210.76,210.77,22022.0,177.5894,177.6568,177.5641,177.5725,22022.0
2015-11-02 13:05:00,210.79,210.86,210.79,210.82,45561.0,177.5894,177.6484,177.5894,177.6147,45561.0
2015-11-02 13:10:00,210.83,210.85,210.72,210.72,13806.0,177.6231,177.6399,177.5304,177.5304,13806.0
2015-11-02 13:15:00,210.71,210.72,210.63,210.68,38193.0,177.522,177.5304,177.4546,177.4967,38193.0
2015-11-02 13:20:00,210.68,210.77,210.68,210.71,17333.0,177.4967,177.5725,177.4967,177.522,17333.0
2015-11-02 13:25:00,210.72,210.77,210.71,210.75,10393.0,177.5304,177.5725,177.522,177.5557,10393.0
2015-11-02 13:30:00,210.77,210.83,210.76,210.82,17131.0,177.5725,177.6231,177.5641,177.6147,17131.0
2015-11-02 13:35:00,210.81,210.86,210.78,210.8,21962.0,177.6062,177.6484,177.581,177.5978,21962.0
2015-11-02 13:40:00,210.78,210.84,210.76,210.84,72258.0,177.581,177.6315,177.5641,177.6315,72258.0
2015-11-02 13:45:00,210.83,210.85,210.73,210.84,118787.0,177.6231,177.6399,177.5389,177.6315,118787.0
2015-11-02 13:50:00,210.83,210.87,210.77,210.85,34218.0,177.6231,177.6568,177.5725,177.6399,34218.0
2015-11-02 13:55:00,210.87,210.93,210.81,210.93,36959.0,177.6568,177.7073,177.6062,177.7073,36959.0
2015-11-02 14:00:00,210.92,211.01,210.92,210.94,39908.0,177.6989,177.7747,177.6989,177.7158,39908.0
2015-11-02 14:05:00,210.94,211.04,210.94,210.96,28723.0,177.7158,177.8,177.7158,177.7326,28723.0
2015-11-02 14:10:00,210.96,211.05,210.96,211.04,22835.0,177.7326,177.8084,177.7326,177.8,22835.0
2015-11-02 14:15:00,211.02,211.04,210.96,211.01,16821.0,177.7832,177.8,177.7326,177.7747,16821.0
2015-11-02 14:20:00,211.02,211.09,211.02,211.06,78916.0,177.7832,177.8421,177.7832,177.8169,78916.0
2015-11-02 14:25:00,211.08,211.12,211.04,211.06,31314.0,177.8337,177.8674,177.8,177.8169,31314.0
2015-11-02 14:30:00,211.06,211.14,211.04,211.11,42659.0,177.8169,177.8843,177.8,177.859,42659.0
2015-11-02 14:35:00,211.11,211.17,211.1,211.13,38659.0,177.859,177.9095,177.8506,177.8758,38659.0
2015-11-02 14:40:00,211.15,211.25,211.14,211.21,30513.0,177.8927,177.9769,177.8843,177.9432,30513.0
2015-11-02 14:45:00,211.21,211.24,211.19,211.23,37777.0,177.9432,177.9685,177.9264,177.9601,37777.0
2015-11-02 14:50:00,211.21,211.4,211.2,211.4,91439.0,177.9432,178.1033,177.9348,178.1033,91439.0
2015-11-02 14:55:00,211.4,211.56,211.39,211.55,46328.0,178.1033,178.2381,178.0949,178.2297,46328.0
2015-11-02 15:00:00,211.56,211.64,211.54,211.59,49411.0,178.2381,178.3055,178.2213,178.2634,49411.0
2015-11-02 15:05:00,211.57,211.57,211.42,211.44,81353.0,178.2465,178.2465,178.1202,178.137,81353.0
2015-11-02 15:10:00,211.45,211.49,211.41,211.46,47287.0,178.1454,178.1791,178.1117,178.1539,47287.0
2015-11-02 15:15:00,211.48,211.56,211.46,211.56,106256.0,178.1707,178.2381,178.1539,178.2381,106256.0
2015-11-02 15:20:00,211.57,211.61,211.52,211.58,50336.0,178.2465,178.2802,178.2044,178.255,50336.0
2015-11-02 15:25:00,211.57,211.8,211.55,211.76,89065.0,178.2465,178.4403,178.2297,178.4066,89065.0
2015-11-02 15:30:00,211.77,211.81,211.63,211.63,49307.0,178.415,178.4487,178.2971,178.2971,49307.0
2015-11-02 15:35:00,211.62,211.65,211.58,211.64,37183.0,178.2887,178.3139,178.255,178.3055,37183.0
2015-11-02 15:40:00,211.66,211.79,211.65,211.79,44685.0,178.3224,178.4319,178.3139,178.4319,44685.0
2015-11-02 15:45:00,211.78,211.78,211.42,211.46,91763.0,178.4235,178.4235,178.1202,178.1539,91763.0
2015-11-02 15:50:00,211.48,211.56,211.44,211.53,72568.0,178.1707,178.2381,178.137,178.2128,72568.0
2015-11-02 15:55:00,211.54,211.6,211.42,211.55,113632.0,178.2213,178.2718,178.1202,178.2297,113632.0
2015-11-03 09:30:00,211.14,211.21,210.93,210.93,57055.0,177.8843,177.9432,177.7073,177.7073,57055.0
2015-11-03 09:35:00,210.91,211.33,210.91,211.28,30506.0,177.6905,178.0443,177.6905,178.0022,30506.0
2015-11-03 09:40:00,211.27,211.4,211.27,211.28,34872.0,177.9938,178.1033,177.9938,178.0022,34872.0
2015-11-03 09:45:00,211.25,211.27,211.12,211.2,25372.0,177.9769,177.9938,177.8674,177.9348,25372.0
2015-11-03 09:50:00,211.15,211.23,211.03,211.13,23335.0,177.8927,177.9601,177.7916,177.8758,23335.0
2015-11-03 09:55:00,211.12,211.12,210.97,211.05,20392.0,177.8674,177.8674,177.741,177.8084,20392.0
2015-11-03 10:00:00,211.08,211.26,211.08,211.24,25247.0,177.8337,177.9854,177.8337,177.9685,25247.0
2015-11-03 10:05:00,211.26,211.3,211.14,211.2,21296.0,177.9854,178.0191,177.8843,177.9348,21296.0
2015-11-03 10:10:00,211.14,211.25,211.12,211.25,18840.0,177.8843,177.9769,177.8674,177.9769,18840.0
2015-11-03 10:15:00,211.18,211.48,211.18,211.48,25940.0,177.918,178.1707,177.918,178.1707,25940.0
2015-11-03 10:20:00,211.48,211.58,211.44,211.5,16852.0,178.1707,178.255,178.137,178.1876,16852.0
2015-11-03 10:25:00,211.51,211.56,211.47,211.47,13372.0,178.196,178.2381,178.1623,178.1623,13372.0
2015-11-03 10:30:00,211.48,211.68,211.47,211.66,21813.0,178.1707,178.3392,178.1623,178.3224,21813.0
2015-11-03 10:35:00,211.68,211.73,211.59,211.61,25746.0,178.3392,178.3813,178.2634,178.2802,25746.0
2015-11-03 10:40:00,211.61,211.62,211.52,211.6,9062.0,178.2802,178.2887,178.2044,178.2718,9062.0
2015-11-03 10:45:00,211.6,211.63,211.5,211.56,29804.0,178.2718,178.2971,178.1876,178.2381,29804.0
2015-11-03 10:50:00,211.59,211.7,211.59,211.64,20464.0,178.2634,178.3561,178.2634,178.3055,20464.0
2015-11-03 10:55:00,211.61,211.63,211.48,211.52,18849.0,178.2802,178.2971,178.1707,178.2044,18849.0
2015-11-03 11:00:00,211.53,211.55,211.42,211.44,24306.0,178.2128,178.2297,178.1202,178.137,24306.0
2015-11-03 11:05:00,211.45,211.6,211.44,211.56,36718.0,178.1454,178.2718,178.137,178.2381,36718.0
2015-11-03 11:10:00,211.53,211.62,211.53,211.61,19559.0,178.2128,178.2887,178.2128,178.2802,19559.0
2015-11-03 11:15:00,211.6,211.66,211.59,211.61,12433.0,178.2718,178.3224,178.2634,178.2802,12433.0
2015-11-03 11:20:00,211.6,211.6,211.51,211.54,13583.0,178.2718,178.2718,178.196,178.2213,13583.0
2015-11-03 11:25:00,211.57,211.63,211.51,211.62,14178.0,178.2465,178.2971,178.196,178.2887,14178.0
2015-11-03 11:30:00,211.6,211.7,211.56,211.7,23287.0,178.2718,178.3561,178.2381,178.3561,23287.0
2015-11-03 11:35:00,211.73,211.96,211.72,211.92,43984.0,178.3813,178.5751,178.3729,178.5414,43984.0
2015-11-03 11:40:00,211.9,212.01,211.89,211.97,28911.0,178.5246,178.6172,178.5161,178.5835,28911.0
2015-11-03 11:45:00,211.98,212.03,211.91,212.01,26790.0,178.592,178.6341,178.533,178.6172,26790.0
2015-11-03 11:50:00,211.94,212.05,211.93,211.94,20711.0,178.5583,178.6509,178.5498,178.5583,20711.0
2015-11-03 11:55:00,211.94,212.15,211.94,212.07,24616.0,178.5583,178.7352,178.5583,178.6678,24616.0
2015-11-03 12:00:00,212.07,212.13,212.02,212.12,31973.0,178.6678,178.7183,178.6257,178.7099,31973.0
2015-11-03 12:05:00,212.09,212.09,211.99,212.03,14839.0,178.6846,178.6846,178.6004,178.6341,14839.0
2015-11-03 12:10:00,212.02,212.03,211.88,211.89,20564.0,178.6257,178.6341,178.5077,178.5161,20564.0
2015-11-03 12:15:00,211.88,211.92,211.8,211.81,27240.0,178.5077,178.5414,178.4403,178.4487,27240.0
2015-11-03 12:20:00,211.81,211.87,211.81,211.83,31836.0,178.4487,178.4993,178.4487,178.4656,31836.0
2015-11-03 12:25:00,211.83,211.92,211.78,211.91,39154.0,178.4656,178.5414,178.4235,178.533,39154.0
2015-11-03 12:30:00,211.89,211.92,211.85,211.9,15951.0,178.5161,178.5414,178.4824,178.5246,15951.0
2015-11-03 12:35:00,211.92,211.95,211.85,211.85,23993.0,178.5414,178.5667,178.4824,178.4824,23993.0
2015-11-03 12:40:00,211.85,211.88,211.76,211.83,70159.0,178.4824,178.5077,178.4066,178.4656,70159.0
2015-11-03 12:45:00,211.83,211.96,211.79,211.93,11205.0,178.4656,178.5751,178.4319,178.5498,11205.0
2015-11-03 12:50:00,211.93,212.03,211.92,211.98,19973.0,178.5498,178.6341,178.5414,178.592,19973.0
2015-11-03 12:55:00,211.99,212.09,211.98,212.05,13983.0,178.6004,178.6846,178.592,178.6509,13983.0
2015-11-03 13:00:00,212.03,212.15,212.02,212.14,18787.0,178.6341,178.7352,178.6257,178.7268,18787.0
2015-11-03 13:05:00,212.15,212.17,212.0,212.03,16885.0,178.7352,178.752,178.6088,178.6341,16885.0
2015-11-03 13:10:00,212.05,212.1,211.97,212.08,11986.0,178.6509,178.6931,178.5835,178.6762,11986.0
2015-11-03 13:15:00,212.06,212.16,212.0,212.14,15193.0,178.6594,178.7436,178.6088,178.7268,15193.0
2015-11-03 13:20:00,212.16,212.22,212.09,212.19,20640.0,178.7436,178.7942,178.6846,178.7689,20640.0
2015-11-03 13:25:00,212.19,212.21,212.1,212.17,37017.0,178.7689,178.7857,178.6931,178.752,37017.0
2015-11-03 13:30:00,212.18,212.26,212.13,212.17,22025.0,178.7605,178.8279,178.7183,178.752,22025.0
2015-11-03 13:35:00,212.16,212.32,212.15,212.32,22516.0,178.7436,178.8784,178.7352,178.8784,22516.0
2015-11-03 13:40:00,212.34,212.4,212.31,212.36,17275.0,178.8953,178.9458,178.87,178.9121,17275.0
2015-11-03 13:45:00,212.33,212.43,212.32,212.37,107589.0,178.8868,178.9711,178.8784,178.9205,107589.0
2015-11-03 13:50:00,212.36,212.39,212.28,212.29,25767.0,178.9121,178.9374,178.8447,178.8531,25767.0
2015-11-03 13:55:00,212.3,212.38,212.25,212.3,36255.0,178.8616,178.929,178.8194,178.8616,36255.0
2015-11-03 14:00:00,212.3,212.39,212.29,212.38,119501.0,178.8616,178.9374,178.8531,178.929,119501.0
2015-11-03 14:05:00,212.39,212.68,212.36,212.65,133675.0,178.9374,179.1817,178.9121,179.1564,133675.0
2015-11-03 14:10:00,212.65,212.76,212.64,212.72,65773.0,179.1564,179.2491,179.148,179.2154,65773.0
2015-11-03 14:15:00,212.72,212.74,212.56,212.59,40847.0,179.2154,179.2323,179.0806,179.1059,40847.0
2015-11-03 14:20:00,212.61,212.64,212.52,212.61,18605.0,179.1227,179.148,179.0469,179.1227,18605.0
2015-11-03 14:25:00,212.59,212.81,212.57,212.79,65825.0,179.1059,179.2912,179.089,179.2744,65825.0
2015-11-03 14:30:00,212.77,212.87,212.77,212.8,40179.0,179.2575,179.3418,179.2575,179.2828,40179.0
2015-11-03 14:35:00,212.8,212.84,212.7,212.72,75188.0,179.2828,179.3165,179.1986,179.2154,75188.0
2015-11-03 14:40:00,212.69,212.73,212.58,212.6,34754.0,179.1901,179.2238,179.0975,179.1143,34754.0
2015-11-03 14:45:00,212.6,212.69,212.56,212.66,23235.0,179.1143,179.1901,179.0806,179.1649,23235.0
2015-11-03 14:50:00,212.66,212.77,212.62,212.64,25016.0,179.1649,179.2575,179.1312,179.148,25016.0
2015-11-03 14:55:00,212.63,212.67,212.57,212.61,60823.0,179.1396,179.1733,179.089,179.1227,60823.0
2015-11-03 15:00:00,212.62,212.63,212.38,212.42,37194.0,179.1312,179.1396,178.929,178.9627,37194.0
2015-11-03 15:05:00,212.43,212.51,212.43,212.46,19214.0,178.9711,179.0385,178.9711,178.9964,19214.0
2015-11-03 15:10:00,212.48,212.58,212.48,212.58,23859.0,179.0132,179.0975,179.0132,179.0975,23859.0
2015-11-03 15:15:00,212.57,212.59,212.45,212.56,19852.0,179.089,179.1059,178.9879,179.0806,19852.0
2015-11-03 15:20:00,212.57,212.59,212.5,212.5,19820.0,179.089,179.1059,179.0301,179.0301,19820.0
2015-11-03 15:25:00,212.52,212.59,212.4,212.42,57366.0,179.0469,179.1059,178.9458,178.9627,57366.0
2015-11-03 15:30:00,212.4,212.45,212.36,212.38,122636.0,178.9458,178.9879,178.9121,178.929,122636.0
2015-11-03 15:35:00,212.4,212.44,212.24,212.32,30035.0,178.9458,178.9795,178.811,178.8784,30035.0
2015-11-03 15:40:00,212.31,212.32,212.1,212.16,75005.0,178.87,178.8784,178.6931,178.7436,75005.0
2015-11-03 15:45:00,212.17,212.24,212.07,212.13,166530.0,178.752,178.811,178.6678,178.7183,166530.0
2015-11-03 15:50:00,212.12,212.2,212.11,212.14,68397.0,178.7099,178.7773,178.7015,178.7268,68397.0
2015-11-03 15:55:00,212.12,212.19,211.95,212.15,148664.0,178.7099,178.7689,178.5667,178.7352,148664.0
2015-11-04 09:30:00,212.51,212.69,212.47,212.52,62842.0,179.0385,179.1901,179.0048,179.0469,62842.0
2015-11-04 09:35:00,212.53,212.68,212.33,212.33,24351.0,179.0553,179.1817,178.8868,178.8868,24351.0
2015-11-04 09:40:00,212.33,212.34,212.05,212.09,28879.0,178.8868,178.8953,178.6509,178.6846,28879.0
2015-11-04 09:45:00,212.08,212.12,211.78,211.85,25902.0,178.6762,178.7099,178.4235,178.4824,25902.0
2015-11-04 09:50:00,211.79,211.84,211.64,211.75,41811.0,178.4319,178.474,178.3055,178.3982,41811.0
2015-11-04 09:55:00,211.74,211.87,211.7,211.83,30963.0,178.3898,178.4993,178.3561,178.4656,30963.0
2015-11-04 10:00:00,211.88,212.11,211.56,212.08,58400.0,178.5077,178.7015,178.2381,178.6762,58400.0
2015-11-04 10:05:00,212.06,212.16,212.0,212.13,35121.0,178.6594,178.7436,178.6088,178.7183,35121.0
2015-11-04 10:10:00,212.16,212.16,211.88,211.89,199038.0,178.7436,178.7436,178.5077,178.5161,199038.0
2015-11-04 10:15:00,211.87,212.19,211.85,212.18,153497.0,178.4993,178.7689,178.4824,178.7605,153497.0
2015-11-04 10:20:00,212.2,212.21,212.07,212.1,310063.0,178.7773,178.7857,178.6678,178.6931,310063.0
2015-11-04 10:25:00,212.16,212.21,212.04,212.11,25950.0,178.7436,178.7857,178.6425,178.7015,25950.0
2015-11-04 10:30:00,212.15,212.35,212.02,212.31,48898.0,178.7352,178.9037,178.6257,178.87,48898.0
2015-11-04 10:35:00,212.29,212.29,212.01,212.01,28577.0,178.8531,178.8531,178.6172,178.6172,28577.0
2015-11-04 10:40:00,212.01,212.04,211.73,211.81,36119.0,178.6172,178.6425,178.3813,178.4487,36119.0
2015-11-04 10:45:00,211.81,212.05,211.81,212.05,11106.0,178.4487,178.6509,178.4487,178.6509,11106.0
2015-11-04 10:50:00,212.07,212.07,211.77,211.8,29206.0,178.6678,178.6678,178.415,178.4403,29206.0
2015-11-04 10:55:00,211.82,211.84,211.66,211.68,55196.0,178.4572,178.474,178.3224,178.3392,55196.0
2015-11-04 11:00:00,211.66,211.71,211.53,211.66,19348.0,178.3224,178.3645,178.2128,178.3224,19348.0
2015-11-04 11:05:00,211.66,211.68,211.35,211.37,33657.0,178.3224,178.3392,178.0612,178.078,33657.0
2015-11-04 11:10:00,211.37,211.46,211.25,211.32,52184.0,178.078,178.1539,177.9769,178.0359,52184.0
2015-11-04 11:15:00,211.31,211.55,211.31,211.53,32247.0,178.0275,178.2297,178.0275,178.2128,32247.0
2015-11-04 11:20:00,211.54,211.66,211.45,211.45,39054.0,178.2213,178.3224,178.1454,178.1454,39054.0
2015-11-04 11:25:00,211.49,211.54,211.31,211.4,85762.0,178.1791,178.2213,178.0275,178.1033,85762.0
2015-11-04 11:30:00,211.43,211.48,211.26,211.33,44834.0,178.1286,178.1707,177.9854,178.0443,44834.0
2015-11-04 11:35:00,211.36,211.43,211.2,211.43,37003.0,178.0696,178.1286,177.9348,178.1286,37003.0
2015-11-04 11:40:00,211.43,211.47,211.33,211.4,50343.0,178.1286,178.1623,178.0443,178.1033,50343.0
2015-11-04 11:45:00,211.37,211.6,211.21,211.59,12332.0,178.078,178.2718,177.9432,178.2634,12332.0
2015-11-04 11:50:00,211.58,211.58,211.45,211.5,11483.0,178.255,178.255,178.1454,178.1876,11483.0
2015-11-04 11:55:00,211.54,211.56,211.34,211.43,15028.0,178.2213,178.2381,178.0528,178.1286,15028.0
2015-11-04 12:00:00,211.42,211.59,211.36,211.58,12668.0,178.1202,178.2634,178.0696,178.255,12668.0
2015-11-04 12:05:00,211.59,211.84,211.56,211.82,26823.0,178.2634,178.474,178.2381,178.4572,26823.0
2015-11-04 12:10:00,211.82,211.89,211.77,211.89,9738.0,178.4572,178.5161,178.415,178.5161,9738.0
2015-11-04 12:15:00,211.87,211.88,211.7,211.76,36114.0,178.4993,178.5077,178.3561,178.4066,36114.0
2015-11-04 12:20:00,211.75,211.77,211.67,211.73,8821.0,178.3982,178.415,178.3308,178.3813,8821.0
2015-11-04 12:25:00,211.73,211.76,211.67,211.67,22710.0,178.3813,178.4066,178.3308,178.3308,22710.0
2015-11-04 12:30:00,211.65,211.69,211.41,211.43,24261.0,178.3139,178.3476,178.1117,178.1286,24261.0
2015-11-04 12:35:00,211.43,211.46,211.38,211.45,20774.0,178.1286,178.1539,178.0865,178.1454,20774.0
2015-11-04 12:40:00,211.42,211.51,211.32,211.51,42217.0,178.1202,178.196,178.0359,178.196,42217.0
2015-11-04 12:45:00,211.51,211.57,211.49,211.49,17212.0,178.196,178.2465,178.1791,178.1791,17212.0
2015-11-04 12:50:00,211.47,211.47,211.38,211.44,10050.0,178.1623,178.1623,178.0865,178.137,10050.0
2015-11-04 12:55:00,211.43,211.52,211.37,211.5,7740.0,178.1286,178.2044,178.078,178.1876,7740.0
2015-11-04 13:00:00,211.5,211.56,211.12,211.15,23995.0,178.1876,178.2381,177.8674,177.8927,23995.0
2015-11-04 13:05:00,211.18,211.2,210.98,211.01,17050.0,177.918,177.9348,177.7495,177.7747,17050.0
2015-11-04 13:10:00,211.02,211.15,210.99,211.1,24641.0,177.7832,177.8927,177.7579,177.8506,24641.0
2015-11-04 13:15:00,211.09,211.12,210.95,210.97,36277.0,177.8421,177.8674,177.7242,177.741,36277.0
2015-11-04 13:20:00,210.97,211.06,210.94,211.05,11514.0,177.741,177.8169,177.7158,177.8084,11514.0
2015-11-04 13:25:00,211.1,211.19,211.06,211.19,18431.0,177.8506,177.9264,177.8169,177.9264,18431.0
2015-11-04 13:30:00,211.2,211.26,211.15,211.25,24481.0,177.9348,177.9854,177.8927,177.9769,24481.0
2015-11-04 13:35:00,211.22,211.34,211.2,211.31,17586.0,177.9517,178.0528,177.9348,178.0275,17586.0
2015-11-04 13:40:00,211.27,211.29,211.19,211.29,79439.0,177.9938,178.0106,177.9264,178.0106,79439.0
2015-11-04 13:45:00,211.24,211.24,211.08,211.17,29965.0,177.9685,177.9685,177.8337,177.9095,29965.0
2015-11-04 13:50:00,211.15,211.24,211.12,211.2,21142.0,177.8927,177.9685,177.8674,177.9348,21142.0
2015-11-04 13:55:00,211.21,211.31,211.11,211.29,10548.0,177.9432,178.0275,177.859,178.0106,10548.0
2015-11-04 14:00:00,211.3,211.33,211.23,211.31,14176.0,178.0191,178.0443,177.9601,178.0275,14176.0
2015-11-04 14:05:00,211.33,211.48,211.32,211.46,31323.0,178.0443,178.1707,178.0359,178.1539,31323.0
2015-11-04 14:10:00,211.46,211.57,211.46,211.49,21094.0,178.1539,178.2465,178.1539,178.1791,21094.0
2015-11-04 14:15:00,211.5,211.65,211.5,211.6,22614.0,178.1876,178.3139,178.1876,178.2718,22614.0
2015-11-04 14:20:00,211.61,211.62,211.43,211.43,50049.0,178.2802,178.2887,178.1286,178.1286,50049.0
2015-11-04 14:25:00,211.43,211.5,211.37,211.46,19915.0,178.1286,178.1876,178.078,178.1539,19915.0
2015-11-04 14:30:00,211.47,211.74,211.46,211.72,26403.0,178.1623,178.3898,178.1539,178.3729,26403.0
2015-11-04 14:35:00,211.73,211.85,211.71,211.71,43903.0,178.3813,178.4824,178.3645,178.3645,43903.0
2015-11-04 14:40:00,211.73,211.79,211.59,211.64,24895.0,178.3813,178.4319,178.2634,178.3055,24895.0
2015-11-04 14:45:00,211.64,211.71,211.58,211.67,26519.0,178.3055,178.3645,178.255,178.3308,26519.0
2015-11-04 14:50:00,211.67,211.68,211.51,211.54,20343.0,178.3308,178.3392,178.196,178.2213,20343.0
2015-11-04 14:55:00,211.53,211.68,211.51,211.62,41547.0,178.2128,178.3392,178.196,178.2887,41547.0
2015-11-04 15:00:00,211.63,211.68,211.32,211.33,73497.0,178.2971,178.3392,178.0359,178.0443,73497.0
2015-11-04 15:05:00,211.36,211.46,211.34,211.46,15087.0,178.0696,178.1539,178.0528,178.1539,15087.0
2015-11-04 15:10:00,211.46,211.46,211.31,211.34,21877.0,178.1539,178.1539,178.0275,178.0528,21877.0
2015-11-04 15:15:00,211.35,211.45,211.25,211.39,51824.0,178.0612,178.1454,177.9769,178.0949,51824.0
2015-11-04 15:20:00,211.38,211.53,211.38,211.49,51605.0,178.0865,178.2128,178.0865,178.1791,51605.0
2015-11-04 15:25:00,211.49,211.6,211.47,211.48,59716.0,178.1791,178.2718,178.1623,178.1707,59716.0
2015-11-04 15:30:00,211.47,211.51,211.34,211.35,55840.0,178.1623,178.196,178.0528,178.0612,55840.0
2015-11-04 15:35:00,211.31,211.38,211.23,211.36,41927.0,178.0275,178.0865,177.9601,178.0696,41927.0
2015-11-04 15:40:00,211.36,211.45,211.17,211.21,47616.0,178.0696,178.1454,177.9095,177.9432,47616.0
2015-11-04 15:45:00,211.18,211.33,211.18,211.23,49989.0,177.918,178.0443,177.918,177.9601,49989.0
2015-11-04 15:50:00,211.26,211.28,211.15,211.17,34654.0,177.9854,178.0022,177.8927,177.9095,34654.0
2015-11-04 15:55:00,211.17,211.56,211.17,211.54,119804.0,177.9095,178.2381,177.9095,178.2213,119804.0
2015-11-05 09:30:00,211.65,211.67,211.47,211.6,43106.0,178.3139,178.3308,178.1623,178.2718,43106.0
2015-11-05 09:35:00,211.66,211.75,211.57,211.68,15793.0,178.3224,178.3982,178.2465,178.3392,15793.0
2015-11-05 09:40:00,211.68,211.68,211.41,211.52,52340.0,178.3392,178.3392,178.1117,178.2044,52340.0
2015-11-05 09:45:00,211.51,211.81,211.51,211.81,27817.0,178.196,178.4487,178.196,178.4487,27817.0
2015-11-05 09:50:00,211.8,211.87,211.72,211.79,39454.0,178.4403,178.4993,178.3729,178.4319,39454.0
2015-11-05 09:55:00,211.84,212.08,211.84,212.08,47046.0,178.474,178.6762,178.474,178.6762,47046.0
2015-11-05 10:00:00,212.04,212.2,211.97,211.99,16987.0,178.6425,178.7773,178.5835,178.6004,16987.0
2015-11-05 10:05:00,211.98,211.98,211.63,211.64,22666.0,178.592,178.592,178.2971,178.3055,22666.0
2015-11-05 10:10:00,211.65,211.65,211.36,211.38,13987.0,178.3139,178.3139,178.0696,178.0865,13987.0
2015-11-05 10:15:00,211.38,211.45,211.06,211.17,192167.0,178.0865,178.1454,177.8169,177.9095,192167.0
2015-11-05 10:20:00,211.17,211.33,211.13,211.13,59735.0,177.9095,178.0443,177.8758,177.8758,59735.0
2015-11-05 10:25:00,211.1,211.18,210.73,210.77,74328.0,177.8506,177.918,177.5389,177.5725,74328.0
2015-11-05 10:30:00,210.73,210.73,210.41,210.59,80659.0,177.5389,177.5389,177.2693,177.4209,80659.0
2015-11-05 10:35:00,210.61,210.73,210.57,210.61,22495.0,177.4378,177.5389,177.4041,177.4378,22495.0
2015-11-05 10:40:00,210.61,210.61,210.35,210.45,38243.0,177.4378,177.4378,177.2187,177.303,38243.0
2015-11-05 10:45:00,210.46,210.58,210.28,210.33,52568.0,177.3114,177.4125,177.1597,177.2019,52568.0
2015-11-05 10:50:00,210.36,210.59,210.32,210.56,21949.0,177.2271,177.4209,177.1934,177.3956,21949.0
2015-11-05 10:55:00,210.58,210.68,210.53,210.61,24090.0,177.4125,177.4967,177.3704,177.4378,24090.0
2015-11-05 11:00:00,210.65,210.71,210.52,210.71,18049.0,177.4715,177.522,177.3619,177.522,18049.0
2015-11-05 11:05:00,210.66,210.69,210.48,210.48,50174.0,177.4799,177.5052,177.3282,177.3282,50174.0
2015-11-05 11:10:00,210.48,210.68,210.44,210.68,28111.0,177.3282,177.4967,177.2945,177.4967,28111.0
2015-11-05 11:15:00,210.68,210.91,210.68,210.78,47692.0,177.4967,177.6905,177.4967,177.581,47692.0
2015-11-05 11:20:00,210.78,210.89,210.77,210.79,18675.0,177.581,177.6736,177.5725,177.5894,18675.0
2015-11-05 11:25:00,210.82,210.96,210.82,210.91,18163.0,177.6147,177.7326,177.6147,177.6905,18163.0
2015-11-05 11:30:00,210.92,210.99,210.88,210.91,18261.0,177.6989,177.7579,177.6652,177.6905,18261.0
2015-11-05 11:35:00,210.92,210.93,210.77,210.78,13579.0,177.6989,177.7073,177.5725,177.581,13579.0
2015-11-05 11:40:00,210.75,210.99,210.73,210.99,9998.0,177.5557,177.7579,177.5389,177.7579,9998.0
2015-11-05 11:45:00,210.96,211.22,210.96,211.14,94128.0,177.7326,177.9517,177.7326,177.8843,94128.0
2015-11-05 11:50:00,211.16,211.32,211.14,211.3,7790.0,177.9011,178.0359,177.8843,178.0191,7790.0
2015-11-05 11:55:00,211.3,211.32,211.21,211.28,22467.0,178.0191,178.0359,177.9432,178.0022,22467.0
2015-11-05 12:00:00,211.29,211.32,211.24,211.27,15120.0,178.0106,178.0359,177.9685,177.9938,15120.0
2015-11-05 12:05:00,211.27,211.41,211.26,211.32,17714.0,177.9938,178.1117,177.9854,178.0359,17714.0
2015-11-05 12:10:00,211.33,211.33,211.05,211.09,20305.0,178.0443,178.0443,177.8084,177.8421,20305.0
2015-11-05 12:15:00,211.12,211.23,211.12,211.15,6680.0,177.8674,177.9601,177.8674,177.8927,6680.0
2015-11-05 12:20:00,211.13,211.26,211.13,211.22,314362.0,177.8758,177.9854,177.8758,177.9517,314362.0
2015-11-05 12:25:00,211.21,211.49,211.2,211.44,48801.0,177.9432,178.1791,177.9348,178.137,48801.0
2015-11-05 12:30:00,211.46,211.5,211.31,211.4,157852.0,178.1539,178.1876,178.0275,178.1033,157852.0
2015-11-05 12:35:00,211.39,211.39,211.22,211.3,52803.0,178.0949,178.0949,177.9517,178.0191,52803.0
2015-11-05 12:40:00,211.29,211.48,211.29,211.39,20634.0,178.0106,178.1707,178.0106,178.0949,20634.0
2015-11-05 12:45:00,211.37,211.45,211.27,211.31,72844.0,178.078,178.1454,177.9938,178.0275,72844.0
2015-11-05 12:50:00,211.32,211.42,211.23,211.41,29038.0,178.0359,178.1202,177.9601,178.1117,29038.0
2015-11-05 12:55:00,211.39,211.59,211.36,211.57,26784.0,178.0949,178.2634,178.0696,178.2465,26784.0
2015-11-05 13:00:00,211.59,211.63,211.5,211.62,11592.0,178.2634,178.2971,178.1876,178.2887,11592.0
2015-11-05 13:05:00,211.64,211.66,211.54,211.6,9513.0,178.3055,178.3224,178.2213,178.2718,9513.0
2015-11-05 13:10:00,211.52,211.55,211.42,211.43,7942.0,178.2044,178.2297,178.1202,178.1286,7942.0
2015-11-05 13:15:00,211.43,211.52,211.36,211.37,19621.0,178.1286,178.2044,178.0696,178.078,19621.0
2015-11-05 13:20:00,211.43,211.43,211.19,211.27,34423.0,178.1286,178.1286,177.9264,177.9938,34423.0
2015-11-05 13:25:00,211.25,211.34,211.16,211.16,5287.0,177.9769,178.0528,177.9011,177.9011,5287.0
2015-11-05 13:30:00,211.17,211.39,211.16,211.39,7503.0,177.9095,178.0949,177.9011,178.0949,7503.0
2015-11-05 13:35:00,211.39,211.44,211.35,211.44,13466.0,178.0949,178.137,178.0612,178.137,13466.0
2015-11-05 13:40:00,211.35,211.44,211.29,211.31,11140.0,178.0612,178.137,178.0106,178.0275,11140.0
2015-11-05 13:45:00,211.28,211.35,211.24,211.34,7245.0,178.0022,178.0612,177.9685,178.0528,7245.0
2015-11-05 13:50:00,211.32,211.36,211.21,211.36,17339.0,178.0359,178.0696,177.9432,178.0696,17339.0
2015-11-05 13:55:00,211.39,211.41,211.33,211.38,7588.0,178.0949,178.1117,178.0443,178.0865,7588.0
2015-11-05 14:00:00,211.49,211.52,211.38,211.41,19336.0,178.1791,178.2044,178.0865,178.1117,19336.0
2015-11-05 14:05:00,211.41,211.41,211.23,211.26,10183.0,178.1117,178.1117,177.9601,177.9854,10183.0
2015-11-05 14:10:00,211.21,211.23,211.15,211.21,6752.0,177.9432,177.9601,177.8927,177.9432,6752.0
2015-11-05 14:15:00,211.23,211.26,211.06,211.06,12088.0,177.9601,177.9854,177.8169,177.8169,12088.0
2015-11-05 14:20:00,211.06,211.09,210.94,211.02,26047.0,177.8169,177.8421,177.7158,177.7832,26047.0
2015-11-05 14:25:00,211.04,211.05,210.95,211.0,7287.0,177.8,177.8084,177.7242,177.7663,7287.0
2015-11-05 14:30:00,211.01,211.02,210.88,210.92,13359.0,177.7747,177.7832,177.6652,177.6989,13359.0
2015-11-05 14:35:00,210.9,210.93,210.83,210.93,17587.0,177.6821,177.7073,177.6231,177.7073,17587.0
2015-11-05 14:40:00,210.88,211.06,210.84,211.03,35838.0,177.6652,177.8169,177.6315,177.7916,35838.0
2015-11-05 14:45:00,210.99,211.05,210.95,211.0,8444.0,177.7579,177.8084,177.7242,177.7663,8444.0
2015-11-05 14:50:00,211.06,211.1,210.99,211.0,17496.0,177.8169,177.8506,177.7579,177.7663,17496.0
2015-11-05 14:55:00,211.01,211.1,210.96,211.09,22563.0,177.7747,177.8506,177.7326,177.8421,22563.0
2015-11-05 15:00:00,211.12,211.12,210.98,210.98,19567.0,177.8674,177.8674,177.7495,177.7495,19567.0
2015-11-05 15:05:00,211.0,211.03,210.92,211.03,18859.0,177.7663,177.7916,177.6989,177.7916,18859.0
2015-11-05 15:10:00,211.05,211.06,210.84,210.84,38397.0,177.8084,177.8169,177.6315,177.6315,38397.0
2015-11-05 15:15:00,210.87,211.22,210.86,211.15,29701.0,177.6568,177.9517,177.6484,177.8927,29701.0
2015-11-05 15:20:00,211.16,211.23,211.14,211.19,25510.0,177.9011,177.9601,177.8843,177.9264,25510.0
2015-11-05 15:25:00,211.21,211.49,211.2,211.47,81981.0,177.9432,178.1791,177.9348,178.1623,81981.0
2015-11-05 15:30:00,211.45,211.45,211.31,211.35,30232.0,178.1454,178.1454,178.0275,178.0612,30232.0
2015-11-05 15:35:00,211.36,211.41,211.29,211.36,48914.0,178.0696,178.1117,178.0106,178.0696,48914.0
2015-11-05 15:40:00,211.36,211.57,211.36,211.53,19620.0,178.0696,178.2465,178.0696,178.2128,19620.0
2015-11-05 15:45:00,211.54,211.54,211.28,211.36,49542.0,178.2213,178.2213,178.0022,178.0696,49542.0
2015-11-05 15:50:00,211.35,211.48,211.33,211.42,17810.0,178.0612,178.1707,178.0443,178.1202,17810.0
2015-11-05 15:55:00,211.41,211.42,211.28,211.31,40193.0,178.1117,178.1202,178.0022,178.0275,40193.0
2015-11-06 09:30:00,210.93,211.29,210.89,211.19,61577.0,177.7073,178.0106,177.6736,177.9264,61577.0
2015-11-06 09:35:00,211.16,211.49,211.14,211.26,47044.0,177.9011,178.1791,177.8843,177.9854,47044.0
2015-11-06 09:40:00,211.27,211.51,211.14,211.14,60492.0,177.9938,178.196,177.8843,177.8843,60492.0
2015-11-06 09:45:00,211.14,211.21,210.8,210.8,30374.0,177.8843,177.9432,177.5978,177.5978,30374.0
2015-11-06 09:50:00,210.79,210.83,210.43,210.45,52874.0,177.5894,177.6231,177.2861,177.303,52874.0
2015-11-06 09:55:00,210.43,210.48,210.22,210.32,26621.0,177.2861,177.3282,177.1092,177.1934,26621.0
2015-11-06 10:00:00,210.33,210.35,209.91,209.97,79506.0,177.2019,177.2187,176.848,176.8986,79506.0
2015-11-06 10:05:00,209.94,209.99,209.66,209.99,53084.0,176.8733,176.9154,176.6374,176.9154,53084.0
2015-11-06 10:10:00,209.97,210.19,209.88,210.19,73431.0,176.8986,177.0839,176.8227,177.0839,73431.0
2015-11-06 10:15:00,210.14,210.21,209.96,210.2,32100.0,177.0418,177.1008,176.8901,177.0923,32100.0
2015-11-06 10:20:00,210.19,210.21,210.01,210.01,62567.0,177.0839,177.1008,176.9323,176.9323,62567.0
2015-11-06 10:25:00,210.04,210.2,209.84,210.19,41489.0,176.9575,177.0923,176.789,177.0839,41489.0
2015-11-06 10:30:00,210.14,210.43,210.13,210.31,147997.0,177.0418,177.2861,177.0334,177.185,147997.0
2015-11-06 10:35:00,210.33,210.59,210.3,210.55,34218.0,177.2019,177.4209,177.1766,177.3872,34218.0
2015-11-06 10:40:00,210.55,210.91,210.55,210.84,67051.0,177.3872,177.6905,177.3872,177.6315,67051.0
2015-11-06 10:45:00,210.91,211.03,210.77,210.82,42188.0,177.6905,177.7916,177.5725,177.6147,42188.0
2015-11-06 10:50:00,210.82,210.94,210.61,210.64,93667.0,177.6147,177.7158,177.4378,177.463,93667.0
2015-11-06 10:55:00,210.64,210.69,210.5,210.56,73127.0,177.463,177.5052,177.3451,177.3956,73127.0
2015-11-06 11:00:00,210.6,210.68,210.27,210.38,45924.0,177.4293,177.4967,177.1513,177.244,45924.0
2015-11-06 11:05:00,210.41,210.72,210.39,210.54,39593.0,177.2693,177.5304,177.2524,177.3788,39593.0
2015-11-06 11:10:00,210.58,210.68,210.43,210.66,37444.0,177.4125,177.4967,177.2861,177.4799,37444.0
2015-11-06 11:15:00,210.63,210.65,210.28,210.36,12825.0,177.4546,177.4715,177.1597,177.2271,12825.0
2015-11-06 11:20:00,210.28,210.44,210.09,210.12,24556.0,177.1597,177.2945,176.9997,177.0249,24556.0
2015-11-06 11:25:00,210.15,210.21,210.04,210.19,17463.0,177.0502,177.1008,176.9575,177.0839,17463.0
2015-11-06 11:30:00,210.2,210.42,210.2,210.36,19344.0,177.0923,177.2777,177.0923,177.2271,19344.0
2015-11-06 11:35:00,210.35,210.5,210.33,210.33,15006.0,177.2187,177.3451,177.2019,177.2019,15006.0
2015-11-06 11:40:00,210.32,210.37,210.22,210.33,21953.0,177.1934,177.2356,177.1092,177.2019,21953.0
2015-11-06 11:45:00,210.32,210.57,210.31,210.49,16641.0,177.1934,177.4041,177.185,177.3367,16641.0
2015-11-06 11:50:00,210.52,210.68,210.49,210.56,27496.0,177.3619,177.4967,177.3367,177.3956,27496.0
2015-11-06 11:55:00,210.52,210.52,210.35,210.35,8938.0,177.3619,177.3619,177.2187,177.2187,8938.0
2015-11-06 12:00:00,210.39,210.49,210.3,210.41,31573.0,177.2524,177.3367,177.1766,177.2693,31573.0
2015-11-06 12:05:00,210.39,210.47,210.35,210.42,11700.0,177.2524,177.3198,177.2187,177.2777,11700.0
2015-11-06 12:10:00,210.46,210.61,210.46,210.47,18792.0,177.3114,177.4378,177.3114,177.3198,18792.0
2015-11-06 12:15:00,210.5,210.55,210.36,210.37,5426.0,177.3451,177.3872,177.2271,177.2356,5426.0
2015-11-06 12:20:00,210.37,210.37,210.06,210.11,23609.0,177.2356,177.2356,176.9744,177.0165,23609.0
2015-11-06 12:25:00,210.08,210.18,210.03,210.14,13740.0,176.9912,177.0755,176.9491,177.0418,13740.0
2015-11-06 12:30:00,210.13,210.23,210.1,210.17,5973.0,177.0334,177.1176,177.0081,177.0671,5973.0
2015-11-06 12:35:00,210.15,210.15,209.94,210.03,9665.0,177.0502,177.0502,176.8733,176.9491,9665.0
2015-11-06 12:40:00,209.98,210.17,209.96,210.17,10082.0,176.907,177.0671,176.8901,177.0671,10082.0
2015-11-06 12:45:00,210.21,210.31,210.18,210.18,26964.0,177.1008,177.185,177.0755,177.0755,26964.0
2015-11-06 12:50:00,210.16,210.26,210.13,210.19,4550.0,177.0586,177.1429,177.0334,177.0839,4550.0
2015-11-06 12:55:00,210.19,210.29,210.19,210.28,4243.0,177.0839,177.1682,177.0839,177.1597,4243.0
2015-11-06 13:00:00,210.29,210.39,210.24,210.39,8296.0,177.1682,177.2524,177.126,177.2524,8296.0
2015-11-06 13:05:00,210.41,210.46,210.29,210.4,19228.0,177.2693,177.3114,177.1682,177.2608,19228.0
2015-11-06 13:10:00,210.41,210.52,210.4,210.49,13343.0,177.2693,177.3619,177.2608,177.3367,13343.0
2015-11-06 13:15:00,210.5,210.55,210.47,210.52,8758.0,177.3451,177.3872,177.3198,177.3619,8758.0
2015-11-06 13:20:00,210.55,210.69,210.54,210.58,22117.0,177.3872,177.5052,177.3788,177.4125,22117.0
2015-11-06 13:25:00,210.59,210.62,210.55,210.55,4384.0,177.4209,177.4462,177.3872,177.3872,4384.0
2015-11-06 13:30:00,210.55,210.56,210.44,210.44,2890.0,177.3872,177.3956,177.2945,177.2945,2890.0
2015-11-06 13:35:00,210.44,210.46,210.41,210.43,7532.0,177.2945,177.3114,177.2693,177.2861,7532.0
2015-11-06 13:40:00,210.47,210.54,210.44,210.45,3421.0,177.3198,177.3788,177.2945,177.303,3421.0
2015-11-06 13:45:00,210.45,210.64,210.34,210.63,18486.0,177.303,177.463,177.2103,177.4546,18486.0
2015-11-06 13:50:00,210.65,210.94,210.65,210.82,12276.0,177.4715,177.7158,177.4715,177.6147,12276.0
2015-11-06 13:55:00,210.82,210.87,210.71,210.84,11354.0,177.6147,177.6568,177.522,177.6315,11354.0
2015-11-06 14:00:00,210.85,211.23,210.8,211.11,150515.0,177.6399,177.9601,177.5978,177.859,150515.0
2015-11-06 14:05:00,211.11,211.13,211.05,211.11,35355.0,177.859,177.8758,177.8084,177.859,35355.0
2015-11-06 14:10:00,211.11,211.14,210.95,210.97,17404.0,177.859,177.8843,177.7242,177.741,17404.0
2015-11-06 14:15:00,210.98,211.03,210.75,210.82,54298.0,177.7495,177.7916,177.5557,177.6147,54298.0
2015-11-06 14:20:00,210.84,210.9,210.79,210.8,11115.0,177.6315,177.6821,177.5894,177.5978,11115.0
2015-11-06 14:25:00,210.77,210.81,210.66,210.78,45005.0,177.5725,177.6062,177.4799,177.581,45005.0
2015-11-06 14:30:00,210.75,210.85,210.54,210.56,84483.0,177.5557,177.6399,177.3788,177.3956,84483.0
2015-11-06 14:35:00,210.53,210.62,210.4,210.44,40418.0,177.3704,177.4462,177.2608,177.2945,40418.0
2015-11-06 14:40:00,210.41,210.49,210.35,210.49,26325.0,177.2693,177.3367,177.2187,177.3367,26325.0
2015-11-06 14:45:00,210.46,210.56,210.39,210.52,25976.0,177.3114,177.3956,177.2524,177.3619,25976.0
2015-11-06 14:50:00,210.53,210.62,210.43,210.59,32763.0,177.3704,177.4462,177.2861,177.4209,32763.0
2015-11-06 14:55:00,210.57,210.71,210.51,210.67,67814.0,177.4041,177.522,177.3535,177.4883,67814.0
2015-11-06 15:00:00,210.67,210.79,210.62,210.67,49018.0,177.4883,177.5894,177.4462,177.4883,49018.0
2015-11-06 15:05:00,210.68,210.76,210.62,210.74,18603.0,177.4967,177.5641,177.4462,177.5473,18603.0
2015-11-06 15:10:00,210.73,210.76,210.66,210.76,16062.0,177.5389,177.5641,177.4799,177.5641,16062.0
2015-11-06 15:15:00,210.76,210.8,210.69,210.72,19130.0,177.5641,177.5978,177.5052,177.5304,19130.0
2015-11-06 15:20:00,210.76,210.85,210.69,210.83,22852.0,177.5641,177.6399,177.5052,177.6231,22852.0
2015-11-06 15:25:00,210.84,210.91,210.72,210.82,47215.0,177.6315,177.6905,177.5304,177.6147,47215.0
2015-11-06 15:30:00,210.83,211.05,210.83,211.04,26886.0,177.6231,177.8084,177.6231,177.8,26886.0
2015-11-06 15:35:00,211.01,211.08,210.82,210.82,78899.0,177.7747,177.8337,177.6147,177.6147,78899.0
2015-11-06 15:40:00,210.85,210.96,210.81,210.93,51344.0,177.6399,177.7326,177.6062,177.7073,51344.0
2015-11-06 15:45:00,210.94,211.03,210.93,211.0,32877.0,177.7158,177.7916,177.7073,177.7663,32877.0
2015-11-06 15:50:00,211.01,211.14,210.98,211.02,89201.0,177.7747,177.8843,177.7495,177.7832,89201.0
2015-11-06 15:55:00,211.02,211.25,210.97,211.21,131300.0,177.7832,177.9769,177.741,177.9432,131300.0
2015-11-09 09:30:00,210.48,210.61,210.23,210.23,65815.0,177.3282,177.4378,177.1176,177.1176,65815.0
2015-11-09 09:35:00,210.21,210.62,210.21,210.62,14941.0,177.1008,177.4462,177.1008,177.4462,14941.0
2015-11-09 09:40:00,210.61,210.61,209.87,209.87,52093.0,177.4378,177.4378,176.8143,176.8143,52093.0
2015-11-09 09:45:00,209.86,210.05,209.86,210.05,44875.0,176.8059,176.966,176.8059,176.966,44875.0
2015-11-09 09:50:00,209.9,210.02,209.78,210.01,48940.0,176.8396,176.9407,176.7385,176.9323,48940.0
2015-11-09 09:55:00,209.98,210.05,209.81,209.85,25069.0,176.907,176.966,176.7638,176.7975,25069.0
2015-11-09 10:00:00,209.8,209.86,209.67,209.75,23482.0,176.7553,176.8059,176.6458,176.7132,23482.0
2015-11-09 10:05:00,209.71,209.72,209.48,209.58,29162.0,176.6795,176.6879,176.4857,176.57,29162.0
2015-11-09 10:10:00,209.56,209.56,209.39,209.51,30211.0,176.5531,176.5531,176.4099,176.511,30211.0
2015-11-09 10:15:00,209.53,209.66,209.45,209.52,21382.0,176.5279,176.6374,176.4605,176.5194,21382.0
2015-11-09 10:20:00,209.53,209.55,209.14,209.14,30769.0,176.5279,176.5447,176.1993,176.1993,30769.0
2015-11-09 10:25:00,209.14,209.3,209.1,209.27,22785.0,176.1993,176.3341,176.1656,176.3088,22785.0
2015-11-09 10:30:00,209.25,209.3,209.11,209.3,44168.0,176.292,176.3341,176.174,176.3341,44168.0
2015-11-09 10:35:00,209.35,209.45,209.31,209.39,25660.0,176.3762,176.4605,176.3425,176.4099,25660.0
2015-11-09 10:40:00,209.4,209.4,209.25,209.39,8740.0,176.4183,176.4183,176.292,176.4099,8740.0
2015-11-09 10:45:00,209.39,209.45,209.33,209.39,10735.0,176.4099,176.4605,176.3594,176.4099,10735.0
2015-11-09 10:50:00,209.37,209.42,209.25,209.33,9901.0,176.3931,176.4352,176.292,176.3594,9901.0
2015-11-09 10:55:00,209.37,209.46,209.34,209.42,13680.0,176.3931,176.4689,176.3678,176.4352,13680.0
2015-11-09 11:00:00,209.39,209.39,209.17,209.18,71277.0,176.4099,176.4099,176.2246,176.233,71277.0
2015-11-09 11:05:00,209.15,209.16,208.89,208.92,93453.0,176.2077,176.2161,175.9887,176.0139,93453.0
2015-11-09 11:10:00,208.88,208.98,208.76,208.84,18378.0,175.9802,176.0645,175.8791,175.9465,18378.0
2015-11-09 11:15:00,208.81,208.82,208.57,208.8,47403.0,175.9213,175.9297,175.7191,175.9128,47403.0
2015-11-09 11:20:00,208.8,208.81,208.67,208.72,28956.0,175.9128,175.9213,175.8033,175.8454,28956.0
2015-11-09 11:25:00,208.65,208.71,208.4,208.42,29234.0,175.7865,175.837,175.5758,175.5927,29234.0
2015-11-09 11:30:00,208.4,208.67,208.39,208.6,322175.0,175.5758,175.8033,175.5674,175.7443,322175.0
2015-11-09 11:35:00,208.61,208.69,208.52,208.68,43806.0,175.7528,175.8202,175.6769,175.8117,43806.0
2015-11-09 11:40:00,208.59,208.73,208.53,208.57,8841.0,175.7359,175.8539,175.6854,175.7191,8841.0
2015-11-09 11:45:00,208.51,208.55,208.35,208.48,20905.0,175.6685,175.7022,175.5337,175.6432,20905.0
2015-11-09 11:50:00,208.48,208.51,208.31,208.41,31349.0,175.6432,175.6685,175.5,175.5843,31349.0
2015-11-09 11:55:00,208.43,208.43,208.3,208.35,12760.0,175.6011,175.6011,175.4916,175.5337,12760.0
2015-11-09 12:00:00,208.34,208.34,208.13,208.32,68348.0,175.5253,175.5253,175.3484,175.5084,68348.0
2015-11-09 12:05:00,208.34,208.46,208.34,208.43,18425.0,175.5253,175.6264,175.5253,175.6011,18425.0
2015-11-09 12:10:00,208.48,208.52,208.42,208.52,6067.0,175.6432,175.6769,175.5927,175.6769,6067.0
2015-11-09 12:15:00,208.51,208.56,208.45,208.53,14349.0,175.6685,175.7106,175.618,175.6854,14349.0
2015-11-09 12:20:00,208.51,208.6,208.45,208.53,22519.0,175.6685,175.7443,175.618,175.6854,22519.0
2015-11-09 12:25:00,208.5,208.64,208.5,208.61,20815.0,175.6601,175.778,175.6601,175.7528,20815.0
2015-11-09 12:30:00,208.56,208.6,208.53,208.54,8136.0,175.7106,175.7443,175.6854,175.6938,8136.0
2015-11-09 12:35:00,208.52,208.73,208.52,208.73,17316.0,175.6769,175.8539,175.6769,175.8539,17316.0
2015-11-09 12:40:00,208.75,208.86,208.75,208.86,18246.0,175.8707,175.9634,175.8707,175.9634,18246.0
2015-11-09 12:45:00,208.84,208.9,208.78,208.79,14664.0,175.9465,175.9971,175.896,175.9044,14664.0
2015-11-09 12:50:00,208.8,208.89,208.72,208.89,4657.0,175.9128,175.9887,175.8454,175.9887,4657.0
2015-11-09 12:55:00,208.82,208.9,208.79,208.9,13676.0,175.9297,175.9971,175.9044,175.9971,13676.0
2015-11-09 13:00:00,208.89,208.99,208.71,208.71,19583.0,175.9887,176.0729,175.837,175.837,19583.0
2015-11-09 13:05:00,208.73,208.84,208.6,208.62,21087.0,175.8539,175.9465,175.7443,175.7612,21087.0
2015-11-09 13:10:00,208.67,208.68,208.48,208.48,11543.0,175.8033,175.8117,175.6432,175.6432,11543.0
2015-11-09 13:15:00,208.46,208.51,208.38,208.46,41074.0,175.6264,175.6685,175.559,175.6264,41074.0
2015-11-09 13:20:00,208.43,208.59,208.42,208.59,21350.0,175.6011,175.7359,175.5927,175.7359,21350.0
2015-11-09 13:25:00,208.59,208.71,208.58,208.68,20797.0,175.7359,175.837,175.7275,175.8117,20797.0
2015-11-09 13:30:00,208.69,208.76,208.56,208.58,25929.0,175.8202,175.8791,175.7106,175.7275,25929.0
2015-11-09 13:35:00,208.57,208.91,208.57,208.89,20782.0,175.7191,176.0055,175.7191,175.9887,20782.0
2015-11-09 13:40:00,208.89,208.98,208.76,208.93,20120.0,175.9887,176.0645,175.8791,176.0224,20120.0
2015-11-09 13:45:00,208.94,208.96,208.67,208.69,72575.0,176.0308,176.0476,175.8033,175.8202,72575.0
2015-11-09 13:50:00,208.71,208.79,208.56,208.75,19356.0,175.837,175.9044,175.7106,175.8707,19356.0
2015-11-09 13:55:00,208.75,208.89,208.71,208.82,16443.0,175.8707,175.9887,175.837,175.9297,16443.0
2015-11-09 14:00:00,208.83,208.91,208.69,208.9,24207.0,175.9381,176.0055,175.8202,175.9971,24207.0
2015-11-09 14:05:00,208.88,209.09,208.88,209.0,108283.0,175.9802,176.1572,175.9802,176.0813,108283.0
2015-11-09 14:10:00,209.0,209.08,208.9,208.9,35523.0,176.0813,176.1487,175.9971,175.9971,35523.0
2015-11-09 14:15:00,208.9,208.94,208.76,208.91,87691.0,175.9971,176.0308,175.8791,176.0055,87691.0
2015-11-09 14:20:00,208.93,209.03,208.86,208.89,26791.0,176.0224,176.1066,175.9634,175.9887,26791.0
2015-11-09 14:25:00,208.86,209.03,208.86,208.95,35980.0,175.9634,176.1066,175.9634,176.0392,35980.0
2015-11-09 14:30:00,208.95,209.11,208.87,209.01,31341.0,176.0392,176.174,175.9718,176.0898,31341.0
2015-11-09 14:35:00,209.01,209.03,208.69,208.69,93964.0,176.0898,176.1066,175.8202,175.8202,93964.0
2015-11-09 14:40:00,208.67,208.79,208.67,208.68,34749.0,175.8033,175.9044,175.8033,175.8117,34749.0
2015-11-09 14:45:00,208.68,208.74,208.57,208.7,39065.0,175.8117,175.8623,175.7191,175.8286,39065.0
2015-11-09 14:50:00,208.73,208.83,208.71,208.76,18197.0,175.8539,175.9381,175.837,175.8791,18197.0
2015-11-09 14:55:00,208.78,208.91,208.78,208.79,22240.0,175.896,176.0055,175.896,175.9044,22240.0
2015-11-09 15:00:00,208.79,208.84,208.63,208.82,15951.0,175.9044,175.9465,175.7696,175.9297,15951.0
2015-11-09 15:05:00,208.81,208.87,208.64,208.65,49594.0,175.9213,175.9718,175.778,175.7865,49594.0
2015-11-09 15:10:00,208.68,208.81,208.62,208.72,12949.0,175.8117,175.9213,175.7612,175.8454,12949.0
2015-11-09 15:15:00,208.73,208.75,208.47,208.66,19290.0,175.8539,175.8707,175.6348,175.7949,19290.0
2015-11-09 15:20:00,208.64,208.72,208.54,208.72,15662.0,175.778,175.8454,175.6938,175.8454,15662.0
2015-11-09 15:25:00,208.72,208.91,208.72,208.87,40970.0,175.8454,176.0055,175.8454,175.9718,40970.0
2015-11-09 15:30:00,208.85,209.16,208.85,209.13,51866.0,175.955,176.2161,175.955,176.1909,51866.0
2015-11-09 15:35:00,209.13,209.33,209.12,209.29,38510.0,176.1909,176.3594,176.1824,176.3257,38510.0
2015-11-09 15:40:00,209.3,209.49,209.27,209.35,105512.0,176.3341,176.4942,176.3088,176.3762,105512.0
2015-11-09 15:45:00,209.35,209.65,209.34,209.64,167419.0,176.3762,176.629,176.3678,176.6205,167419.0
2015-11-09 15:50:00,209.65,209.65,209.45,209.49,41073.0,176.629,176.629,176.4605,176.4942,41073.0
2015-11-09 15:55:00,209.51,209.51,209.17,209.22,140041.0,176.511,176.511,176.2246,176.2667,140041.0
2015-11-10 09:30:00,208.69,209.01,208.69,209.01,54662.0,175.8202,176.0898,175.8202,176.0898,54662.0
2015-11-10 09:35:00,209.05,209.25,209.0,209.18,59103.0,176.1235,176.292,176.0813,176.233,59103.0
2015-11-10 09:40:00,209.18,209.19,208.78,208.81,52035.0,176.233,176.2414,175.896,175.9213,52035.0
2015-11-10 09:45:00,208.74,209.11,208.61,209.1,79947.0,175.8623,176.174,175.7528,176.1656,79947.0
2015-11-10 09:50:00,209.09,209.18,208.91,209.16,81705.0,176.1572,176.233,176.0055,176.2161,81705.0
2015-11-10 09:55:00,209.16,209.38,209.13,209.22,38682.0,176.2161,176.4015,176.1909,176.2667,38682.0
2015-11-10 10:00:00,209.22,209.29,209.0,209.01,190261.0,176.2667,176.3257,176.0813,176.0898,190261.0
2015-11-10 10:05:00,208.99,209.09,208.82,208.88,25428.0,176.0729,176.1572,175.9297,175.9802,25428.0
2015-11-10 10:10:00,208.89,209.0,208.79,208.81,55469.0,175.9887,176.0813,175.9044,175.9213,55469.0
2015-11-10 10:15:00,208.8,208.87,208.54,208.56,67262.0,175.9128,175.9718,175.6938,175.7106,67262.0
2015-11-10 10:20:00,208.55,208.55,208.36,208.47,97268.0,175.7022,175.7022,175.5421,175.6348,97268.0
2015-11-10 10:25:00,208.49,208.6,208.44,208.56,48602.0,175.6517,175.7443,175.6095,175.7106,48602.0
2015-11-10 10:30:00,208.54,208.66,208.45,208.47,28111.0,175.6938,175.7949,175.618,175.6348,28111.0
2015-11-10 10:35:00,208.45,208.76,208.44,208.73,47993.0,175.618,175.8791,175.6095,175.8539,47993.0
2015-11-10 10:40:00,208.73,208.79,208.6,208.71,28100.0,175.8539,175.9044,175.7443,175.837,28100.0
2015-11-10 10:45:00,208.73,208.8,208.64,208.79,46330.0,175.8539,175.9128,175.778,175.9044,46330.0
2015-11-10 10:50:00,208.79,208.84,208.74,208.84,21008.0,175.9044,175.9465,175.8623,175.9465,21008.0
2015-11-10 10:55:00,208.86,208.96,208.86,208.92,29934.0,175.9634,176.0476,175.9634,176.0139,29934.0
2015-11-10 11:00:00,208.93,209.11,208.93,208.94,37644.0,176.0224,176.174,176.0224,176.0308,37644.0
2015-11-10 11:05:00,209.0,209.01,208.8,208.8,24450.0,176.0813,176.0898,175.9128,175.9128,24450.0
2015-11-10 11:10:00,208.79,208.89,208.71,208.77,41109.0,175.9044,175.9887,175.837,175.8876,41109.0
2015-11-10 11:15:00,208.78,209.02,208.69,208.92,81264.0,175.896,176.0982,175.8202,176.0139,81264.0
2015-11-10 11:20:00,208.91,209.07,208.8,208.8,65870.0,176.0055,176.1403,175.9128,175.9128,65870.0
2015-11-10 11:25:00,208.83,208.86,208.57,208.68,46241.0,175.9381,175.9634,175.7191,175.8117,46241.0
2015-11-10 11:30:00,208.71,208.84,208.7,208.79,27772.0,175.837,175.9465,175.8286,175.9044,27772.0
2015-11-10 11:35:00,208.84,208.84,208.7,208.7,4699.0,175.9465,175.9465,175.8286,175.8286,4699.0
2015-11-10 11:40:00,208.68,209.04,208.68,208.98,33641.0,175.8117,176.115,175.8117,176.0645,33641.0
2015-11-10 11:45:00,209.01,209.06,208.96,209.01,14568.0,176.0898,176.1319,176.0476,176.0898,14568.0
2015-11-10 11:50:00,209.01,209.05,208.87,208.89,19142.0,176.0898,176.1235,175.9718,175.9887,19142.0
2015-11-10 11:55:00,208.89,209.01,208.84,208.98,13779.0,175.9887,176.0898,175.9465,176.0645,13779.0
2015-11-10 12:00:00,208.98,209.02,208.9,208.94,18387.0,176.0645,176.0982,175.9971,176.0308,18387.0
2015-11-10 12:05:00,208.96,209.01,208.89,209.01,15380.0,176.0476,176.0898,175.9887,176.0898,15380.0
2015-11-10 12:10:00,209.0,209.19,209.0,209.18,10405.0,176.0813,176.2414,176.0813,176.233,10405.0
2015-11-10 12:15:00,209.2,209.26,209.14,209.22,26235.0,176.2498,176.3004,176.1993,176.2667,26235.0
2015-11-10 12:20:00,209.24,209.3,209.17,209.17,12384.0,176.2835,176.3341,176.2246,176.2246,12384.0
2015-11-10 12:25:00,209.16,209.29,209.12,209.12,19737.0,176.2161,176.3257,176.1824,176.1824,19737.0
2015-11-10 12:30:00,209.11,209.11,208.88,208.93,37347.0,176.174,176.174,175.9802,176.0224,37347.0
2015-11-10 12:35:00,208.92,208.97,208.85,208.95,23370.0,176.0139,176.0561,175.955,176.0392,23370.0
2015-11-10 12:40:00,208.93,208.94,208.82,208.88,20154.0,176.0224,176.0308,175.9297,175.9802,20154.0
2015-11-10 12:45:00,208.86,208.93,208.77,208.9,10116.0,175.9634,176.0224,175.8876,175.9971,10116.0
2015-11-10 12:50:00,208.91,208.99,208.86,208.98,31597.0,176.0055,176.0729,175.9634,176.0645,31597.0
2015-11-10 12:55:00,209.0,209.02,208.96,208.96,30735.0,176.0813,176.0982,176.0476,176.0476,30735.0
2015-11-10 13:00:00,208.93,208.98,208.89,208.98,13504.0,176.0224,176.0645,175.9887,176.0645,13504.0
2015-11-10 13:05:00,208.99,208.99,208.77,208.81,20485.0,176.0729,176.0729,175.8876,175.9213,20485.0
2015-11-10 13:10:00,208.82,208.96,208.81,208.93,16450.0,175.9297,176.0476,175.9213,176.0224,16450.0
2015-11-10 13:15:00,208.89,208.94,208.78,208.79,76282.0,175.9887,176.0308,175.896,175.9044,76282.0
2015-11-10 13:20:00,208.77,208.84,208.77,208.82,41532.0,175.8876,175.9465,175.8876,175.9297,41532.0
2015-11-10 13:25:00,208.8,208.98,208.75,208.98,34302.0,175.9128,176.0645,175.8707,176.0645,34302.0
2015-11-10 13:30:00,208.98,209.04,208.92,208.97,26276.0,176.0645,176.115,176.0139,176.0561,26276.0
2015-11-10 13:35:00,208.99,209.09,208.94,209.05,11235.0,176.0729,176.1572,176.0308,176.1235,11235.0
2015-11-10 13:40:00,209.03,209.15,209.0,209.15,17395.0,176.1066,176.2077,176.0813,176.2077,17395.0
2015-11-10 13:45:00,209.15,209.22,209.09,209.17,12375.0,176.2077,176.2667,176.1572,176.2246,12375.0
2015-11-10 13:50:00,209.19,209.39,209.18,209.37,75544.0,176.2414,176.4099,176.233,176.3931,75544.0
2015-11-10 13:55:00,209.37,209.37,209.29,209.29,47548.0,176.3931,176.3931,176.3257,176.3257,47548.0
2015-11-10 14:00:00,209.28,209.35,209.24,209.25,19948.0,176.3172,176.3762,176.2835,176.292,19948.0
2015-11-10 14:05:00,209.25,209.29,209.13,209.13,22369.0,176.292,176.3257,176.1909,176.1909,22369.0
2015-11-10 14:10:00,209.13,209.28,209.13,209.28,6594.0,176.1909,176.3172,176.1909,176.3172,6594.0
2015-11-10 14:15:00,209.26,209.3,209.16,209.16,10674.0,176.3004,176.3341,176.2161,176.2161,10674.0
2015-11-10 14:20:00,209.15,209.23,209.11,209.12,19424.0,176.2077,176.2751,176.174,176.1824,19424.0
2015-11-10 14:25:00,209.12,209.18,209.07,209.16,13613.0,176.1824,176.233,176.1403,176.2161,13613.0
2015-11-10 14:30:00,209.19,209.31,209.16,209.29,12123.0,176.2414,176.3425,176.2161,176.3257,12123.0
2015-11-10 14:35:00,209.31,209.36,209.23,209.32,17977.0,176.3425,176.3846,176.2751,176.3509,17977.0
2015-11-10 14:40:00,209.3,209.67,209.29,209.6,143567.0,176.3341,176.6458,176.3257,176.5868,143567.0
2015-11-10 14:45:00,209.62,209.68,209.61,209.66,56393.0,176.6037,176.6542,176.5953,176.6374,56393.0
2015-11-10 14:50:00,209.7,209.78,209.56,209.56,34065.0,176.6711,176.7385,176.5531,176.5531,34065.0
2015-11-10 14:55:00,209.58,209.61,209.52,209.52,41397.0,176.57,176.5953,176.5194,176.5194,41397.0
2015-11-10 15:00:00,209.51,209.56,209.46,209.46,24573.0,176.511,176.5531,176.4689,176.4689,24573.0
2015-11-10 15:05:00,209.49,209.59,209.47,209.59,25703.0,176.4942,176.5784,176.4773,176.5784,25703.0
2015-11-10 15:10:00,209.61,209.64,209.52,209.61,14069.0,176.5953,176.6205,176.5194,176.5953,14069.0
2015-11-10 15:15:00,209.58,209.63,209.44,209.44,13618.0,176.57,176.6121,176.452,176.452,13618.0
2015-11-10 15:20:00,209.45,209.51,209.37,209.37,17739.0,176.4605,176.511,176.3931,176.3931,17739.0
2015-11-10 15:25:00,209.39,209.48,209.36,209.48,8700.0,176.4099,176.4857,176.3846,176.4857,8700.0
2015-11-10 15:30:00,209.47,209.6,209.41,209.41,53033.0,176.4773,176.5868,176.4268,176.4268,53033.0
2015-11-10 15:35:00,209.41,209.48,209.36,209.46,17296.0,176.4268,176.4857,176.3846,176.4689,17296.0
2015-11-10 15:40:00,209.46,209.64,209.43,209.58,35926.0,176.4689,176.6205,176.4436,176.57,35926.0
2015-11-10 15:45:00,209.58,209.62,209.52,209.53,28010.0,176.57,176.6037,176.5194,176.5279,28010.0
2015-11-10 15:50:00,209.51,209.51,209.29,209.31,97087.0,176.511,176.511,176.3257,176.3425,97087.0
2015-11-10 15:55:00,209.3,209.7,209.28,209.67,191360.0,176.3341,176.6711,176.3172,176.6458,191360.0
2015-11-11 09:30:00,210.08,210.08,209.84,209.84,49212.0,176.9912,176.9912,176.789,176.789,49212.0
2015-11-11 09:35:00,209.86,210.0,209.77,209.92,54857.0,176.8059,176.9238,176.7301,176.8564,54857.0
2015-11-11 09:40:00,209.93,209.98,209.73,209.75,23883.0,176.8649,176.907,176.6964,176.7132,23883.0
2015-11-11 09:45:00,209.72,209.75,209.64,209.66,13152.0,176.6879,176.7132,176.6205,176.6374,13152.0
2015-11-11 09:50:00,209.62,209.87,209.62,209.87,15110.0,176.6037,176.8143,176.6037,176.8143,15110.0
2015-11-11 09:55:00,209.81,209.82,209.54,209.59,20401.0,176.7638,176.7722,176.5363,176.5784,20401.0
2015-11-11 10:00:00,209.61,209.67,209.36,209.4,25390.0,176.5953,176.6458,176.3846,176.4183,25390.0
2015-11-11 10:05:00,209.43,209.52,209.4,209.43,23937.0,176.4436,176.5194,176.4183,176.4436,23937.0
2015-11-11 10:10:00,209.43,209.46,209.17,209.2,13153.0,176.4436,176.4689,176.2246,176.2498,13153.0
2015-11-11 10:15:00,209.22,209.41,209.18,209.39,11403.0,176.2667,176.4268,176.233,176.4099,11403.0
2015-11-11 10:20:00,209.38,209.41,209.32,209.35,24949.0,176.4015,176.4268,176.3509,176.3762,24949.0
2015-11-11 10:25:00,209.33,209.37,209.23,209.3,23404.0,176.3594,176.3931,176.2751,176.3341,23404.0
2015-11-11 10:30:00,209.33,209.35,209.3,209.33,8568.0,176.3594,176.3762,176.3341,176.3594,8568.0
2015-11-11 10:35:00,209.32,209.33,208.97,209.07,30080.0,176.3509,176.3594,176.0561,176.1403,30080.0
2015-11-11 10:40:00,209.07,209.07,208.97,209.02,13022.0,176.1403,176.1403,176.0561,176.0982,13022.0
2015-11-11 10:45:00,209.04,209.2,209.02,209.04,19655.0,176.115,176.2498,176.0982,176.115,19655.0
2015-11-11 10:50:00,209.04,209.06,208.86,209.02,34281.0,176.115,176.1319,175.9634,176.0982,34281.0
2015-11-11 10:55:00,209.06,209.18,209.04,209.13,16782.0,176.1319,176.233,176.115,176.1909,16782.0
2015-11-11 11:00:00,209.17,209.23,208.99,209.2,38268.0,176.2246,176.2751,176.0729,176.2498,38268.0
2015-11-11 11:05:00,209.18,209.23,209.11,209.15,10518.0,176.233,176.2751,176.174,176.2077,10518.0
2015-11-11 11:10:00,209.13,209.18,209.02,209.14,18913.0,176.1909,176.233,176.0982,176.1993,18913.0
2015-11-11 11:15:00,209.14,209.23,209.13,209.18,7024.0,176.1993,176.2751,176.1909,176.233,7024.0
2015-11-11 11:20:00,209.24,209.28,209.18,209.23,9555.0,176.2835,176.3172,176.233,176.2751,9555.0
2015-11-11 11:25:00,209.23,209.29,209.14,209.28,8823.0,176.2751,176.3257,176.1993,176.3172,8823.0
2015-11-11 11:30:00,209.31,209.4,209.31,209.31,23181.0,176.3425,176.4183,176.3425,176.3425,23181.0
2015-11-11 11:35:00,209.32,209.39,209.3,209.39,4779.0,176.3509,176.4099,176.3341,176.4099,4779.0
2015-11-11 11:40:00,209.39,209.45,209.38,209.44,8496.0,176.4099,176.4605,176.4015,176.452,8496.0
2015-11-11 11:45:00,209.45,209.5,209.37,209.49,17117.0,176.4605,176.5026,176.3931,176.4942,17117.0
2015-11-11 11:50:00,209.49,209.57,209.49,209.53,41345.0,176.4942,176.5616,176.4942,176.5279,41345.0
2015-11-11 11:55:00,209.53,209.62,209.53,209.55,13767.0,176.5279,176.6037,176.5279,176.5447,13767.0
2015-11-11 12:00:00,209.56,209.58,209.48,209.49,9558.0,176.5531,176.57,176.4857,176.4942,9558.0
2015-11-11 12:05:00,209.48,209.54,209.47,209.52,17820.0,176.4857,176.5363,176.4773,176.5194,17820.0
2015-11-11 12:10:00,209.55,209.67,209.54,209.66,19163.0,176.5447,176.6458,176.5363,176.6374,19163.0
2015-11-11 12:15:00,209.66,209.69,209.63,209.65,15341.0,176.6374,176.6627,176.6121,176.629,15341.0
2015-11-11 12:20:00,209.61,209.88,209.61,209.83,39574.0,176.5953,176.8227,176.5953,176.7806,39574.0
2015-11-11 12:25:00,209.86,210.0,209.85,209.87,37983.0,176.8059,176.9238,176.7975,176.8143,37983.0
2015-11-11 12:30:00,209.9,209.96,209.89,209.96,14610.0,176.8396,176.8901,176.8312,176.8901,14610.0
2015-11-11 12:35:00,209.96,210.11,209.96,210.07,40225.0,176.8901,177.0165,176.8901,176.9828,40225.0
2015-11-11 12:40:00,210.05,210.07,209.98,210.0,7969.0,176.966,176.9828,176.907,176.9238,7969.0
2015-11-11 12:45:00,209.97,210.03,209.95,209.97,30368.0,176.8986,176.9491,176.8817,176.8986,30368.0
2015-11-11 12:50:00,209.97,209.97,209.86,209.89,27804.0,176.8986,176.8986,176.8059,176.8312,27804.0
2015-11-11 12:55:00,209.89,209.9,209.85,209.9,15918.0,176.8312,176.8396,176.7975,176.8396,15918.0
2015-11-11 13:00:00,209.87,209.88,209.79,209.8,21957.0,176.8143,176.8227,176.7469,176.7553,21957.0
2015-11-11 13:05:00,209.8,209.8,209.48,209.56,40702.0,176.7553,176.7553,176.4857,176.5531,40702.0
2015-11-11 13:10:00,209.53,209.54,209.44,209.51,13879.0,176.5279,176.5363,176.452,176.511,13879.0
2015-11-11 13:15:00,209.47,209.57,209.45,209.49,15135.0,176.4773,176.5616,176.4605,176.4942,15135.0
2015-11-11 13:20:00,209.49,209.58,209.46,209.46,10215.0,176.4942,176.57,176.4689,176.4689,10215.0
2015-11-11 13:25:00,209.4,209.4,209.27,209.34,21373.0,176.4183,176.4183,176.3088,176.3678,21373.0
2015-11-11 13:30:00,209.32,209.36,209.29,209.29,11927.0,176.3509,176.3846,176.3257,176.3257,11927.0
2015-11-11 13:35:00,209.29,209.35,209.2,209.35,13924.0,176.3257,176.3762,176.2498,176.3762,13924.0
2015-11-11 13:40:00,209.34,209.53,209.31,209.53,34787.0,176.3678,176.5279,176.3425,176.5279,34787.0
2015-11-11 13:45:00,209.52,209.53,209.45,209.5,12147.0,176.5194,176.5279,176.4605,176.5026,12147.0
2015-11-11 13:50:00,209.49,209.53,209.44,209.46,15694.0,176.4942,176.5279,176.452,176.4689,15694.0
2015-11-11 13:55:00,209.46,209.48,209.28,209.3,13550.0,176.4689,176.4857,176.3172,176.3341,13550.0
2015-11-11 14:00:00,209.29,209.34,209.24,209.3,10146.0,176.3257,176.3678,176.2835,176.3341,10146.0
2015-11-11 14:05:00,209.28,209.39,209.24,209.33,10065.0,176.3172,176.4099,176.2835,176.3594,10065.0
2015-11-11 14:10:00,209.3,209.39,209.28,209.37,7440.0,176.3341,176.4099,176.3172,176.3931,7440.0
2015-11-11 14:15:00,209.35,209.41,209.26,209.37,9932.0,176.3762,176.4268,176.3004,176.3931,9932.0
2015-11-11 14:20:00,209.41,209.42,209.35,209.39,4051.0,176.4268,176.4352,176.3762,176.4099,4051.0
2015-11-11 14:25:00,209.42,209.59,209.35,209.56,36580.0,176.4352,176.5784,176.3762,176.5531,36580.0
2015-11-11 14:30:00,209.62,209.64,209.55,209.57,10458.0,176.6037,176.6205,176.5447,176.5616,10458.0
2015-11-11 14:35:00,209.57,209.57,209.42,209.43,12875.0,176.5616,176.5616,176.4352,176.4436,12875.0
2015-11-11 14:40:00,209.44,209.48,209.2,209.29,39788.0,176.452,176.4857,176.2498,176.3257,39788.0
2015-11-11 14:45:00,209.29,209.32,209.23,209.28,16929.0,176.3257,176.3509,176.2751,176.3172,16929.0
2015-11-11 14:50:00,209.28,209.34,209.25,209.27,28174.0,176.3172,176.3678,176.292,176.3088,28174.0
2015-11-11 14:55:00,209.29,209.29,209.0,209.02,40664.0,176.3257,176.3257,176.0813,176.0982,40664.0
2015-11-11 15:00:00,209.02,209.07,208.96,208.97,24666.0,176.0982,176.1403,176.0476,176.0561,24666.0
2015-11-11 15:05:00,208.97,209.15,208.93,208.93,74062.0,176.0561,176.2077,176.0224,176.0224,74062.0
2015-11-11 15:10:00,208.92,209.14,208.92,209.11,44614.0,176.0139,176.1993,176.0139,176.174,44614.0
2015-11-11 15:15:00,209.08,209.16,208.97,208.97,10623.0,176.1487,176.2161,176.0561,176.0561,10623.0
2015-11-11 15:20:00,208.98,209.05,208.94,208.99,9205.0,176.0645,176.1235,176.0308,176.0729,9205.0
2015-11-11 15:25:00,209.08,209.23,209.0,209.22,22094.0,176.1487,176.2751,176.0813,176.2667,22094.0
2015-11-11 15:30:00,209.21,209.24,209.05,209.05,40216.0,176.2583,176.2835,176.1235,176.1235,40216.0
2015-11-11 15:35:00,209.08,209.11,208.98,209.09,27639.0,176.1487,176.174,176.0645,176.1572,27639.0
2015-11-11 15:40:00,209.11,209.16,209.01,209.12,28745.0,176.174,176.2161,176.0898,176.1824,28745.0
2015-11-11 15:45:00,209.1,209.13,208.9,208.9,10059.0,176.1656,176.1909,175.9971,175.9971,10059.0
2015-11-11 15:50:00,208.91,209.07,208.89,208.99,29005.0,176.0055,176.1403,175.9887,176.0729,29005.0
2015-11-11 15:55:00,209.01,209.01,208.84,208.89,116140.0,176.0898,176.0898,175.9465,175.9887,116140.0
2015-11-12 09:30:00,207.65,207.7,207.44,207.48,66565.0,174.944,174.9861,174.767,174.8007,66565.0
2015-11-12 09:35:00,207.48,207.88,207.45,207.56,31367.0,174.8007,175.1377,174.7755,174.8681,31367.0
2015-11-12 09:40:00,207.55,207.58,207.31,207.32,56732.0,174.8597,174.885,174.6575,174.6659,56732.0
2015-11-12 09:45:00,207.33,207.72,207.31,207.69,51599.0,174.6744,175.0029,174.6575,174.9777,51599.0
2015-11-12 09:50:00,207.68,207.73,207.49,207.69,54775.0,174.9692,175.0114,174.8092,174.9777,54775.0
2015-11-12 09:55:00,207.65,207.7,207.47,207.68,29385.0,174.944,174.9861,174.7923,174.9692,29385.0
2015-11-12 10:00:00,207.63,207.63,207.31,207.33,35676.0,174.9271,174.9271,174.6575,174.6744,35676.0
2015-11-12 10:05:00,207.3,207.53,207.25,207.52,32983.0,174.6491,174.8429,174.607,174.8344,32983.0
2015-11-12 10:10:00,207.53,207.63,207.46,207.56,24133.0,174.8429,174.9271,174.7839,174.8681,24133.0
2015-11-12 10:15:00,207.56,207.83,207.49,207.75,42215.0,174.8681,175.0956,174.8092,175.0282,42215.0
2015-11-12 10:20:00,207.69,207.7,207.52,207.52,31908.0,174.9777,174.9861,174.8344,174.8344,31908.0
2015-11-12 10:25:00,207.55,207.64,207.43,207.46,23435.0,174.8597,174.9355,174.7586,174.7839,23435.0
2015-11-12 10:30:00,207.43,207.43,207.22,207.43,37480.0,174.7586,174.7586,174.5817,174.7586,37480.0
2015-11-12 10:35:00,207.4,207.7,207.31,207.68,16090.0,174.7333,174.9861,174.6575,174.9692,16090.0
2015-11-12 10:40:00,207.64,207.82,207.58,207.77,44208.0,174.9355,175.0872,174.885,175.0451,44208.0
2015-11-12 10:45:00,207.77,207.8,207.53,207.56,22907.0,175.0451,175.0703,174.8429,174.8681,22907.0
2015-11-12 10:50:00,207.58,207.7,207.46,207.7,27190.0,174.885,174.9861,174.7839,174.9861,27190.0
2015-11-12 10:55:00,207.72,208.09,207.72,208.07,38534.0,175.0029,175.3147,175.0029,175.2978,38534.0
2015-11-12 11:00:00,208.05,208.18,207.91,208.08,32641.0,175.281,175.3905,175.163,175.3062,32641.0
2015-11-12 11:05:00,208.06,208.22,208.02,208.22,23373.0,175.2894,175.4242,175.2557,175.4242,23373.0
2015-11-12 11:10:00,208.2,208.21,207.94,207.97,30110.0,175.4073,175.4158,175.1883,175.2136,30110.0
2015-11-12 11:15:00,207.97,207.98,207.72,207.76,256414.0,175.2136,175.222,175.0029,175.0366,256414.0
2015-11-12 11:20:00,207.76,207.77,207.52,207.6,48897.0,175.0366,175.0451,174.8344,174.9018,48897.0
2015-11-12 11:25:00,207.57,207.67,207.5,207.55,18887.0,174.8766,174.9608,174.8176,174.8597,18887.0
2015-11-12 11:30:00,207.55,207.55,207.34,207.35,40194.0,174.8597,174.8597,174.6828,174.6912,40194.0
2015-11-12 11:35:00,207.39,207.47,207.36,207.42,13555.0,174.7249,174.7923,174.6996,174.7502,13555.0
2015-11-12 11:40:00,207.42,207.6,207.38,207.51,17532.0,174.7502,174.9018,174.7165,174.826,17532.0
2015-11-12 11:45:00,207.45,207.48,207.27,207.44,166710.0,174.7755,174.8007,174.6238,174.767,166710.0
2015-11-12 11:50:00,207.42,207.43,207.26,207.35,61072.0,174.7502,174.7586,174.6154,174.6912,61072.0
2015-11-12 11:55:00,207.33,207.56,207.32,207.53,20748.0,174.6744,174.8681,174.6659,174.8429,20748.0
2015-11-12 12:00:00,207.53,207.59,207.52,207.54,18150.0,174.8429,174.8934,174.8344,174.8513,18150.0
2015-11-12 12:05:00,207.51,207.52,207.25,207.26,33297.0,174.826,174.8344,174.607,174.6154,33297.0
2015-11-12 12:10:00,207.26,207.32,207.03,207.09,63262.0,174.6154,174.6659,174.4216,174.4722,63262.0
2015-11-12 12:15:00,207.08,207.09,206.93,207.02,55069.0,174.4637,174.4722,174.3374,174.4132,55069.0
2015-11-12 12:20:00,207.01,207.01,206.8,206.82,49391.0,174.4048,174.4048,174.2278,174.2447,49391.0
2015-11-12 12:25:00,206.81,206.99,206.81,206.99,20617.0,174.2363,174.3879,174.2363,174.3879,20617.0
2015-11-12 12:30:00,206.95,207.03,206.94,207.02,12344.0,174.3542,174.4216,174.3458,174.4132,12344.0
2015-11-12 12:35:00,207.01,207.02,206.85,206.91,34482.0,174.4048,174.4132,174.27,174.3205,34482.0
2015-11-12 12:40:00,206.91,207.05,206.9,207.05,56719.0,174.3205,174.4385,174.3121,174.4385,56719.0
2015-11-12 12:45:00,207.02,207.18,207.0,207.17,31023.0,174.4132,174.548,174.3963,174.5396,31023.0
2015-11-12 12:50:00,207.2,207.39,207.18,207.29,83643.0,174.5648,174.7249,174.548,174.6407,83643.0
2015-11-12 12:55:00,207.29,207.35,207.2,207.25,17294.0,174.6407,174.6912,174.5648,174.607,17294.0
2015-11-12 13:00:00,207.28,207.48,207.28,207.35,22815.0,174.6322,174.8007,174.6322,174.6912,22815.0
2015-11-12 13:05:00,207.36,207.37,207.18,207.19,65608.0,174.6996,174.7081,174.548,174.5564,65608.0
2015-11-12 13:10:00,207.19,207.42,207.19,207.39,16664.0,174.5564,174.7502,174.5564,174.7249,16664.0
2015-11-12 13:15:00,207.37,207.59,207.36,207.57,20084.0,174.7081,174.8934,174.6996,174.8766,20084.0
2015-11-12 13:20:00,207.59,207.63,207.36,207.44,24849.0,174.8934,174.9271,174.6996,174.767,24849.0
2015-11-12 13:25:00,207.48,207.5,207.34,207.46,46094.0,174.8007,174.8176,174.6828,174.7839,46094.0
2015-11-12 13:30:00,207.49,207.58,207.41,207.43,28574.0,174.8092,174.885,174.7418,174.7586,28574.0
2015-11-12 13:35:00,207.44,207.6,207.4,207.6,22144.0,174.767,174.9018,174.7333,174.9018,22144.0
2015-11-12 13:40:00,207.61,207.64,207.37,207.41,27118.0,174.9103,174.9355,174.7081,174.7418,27118.0
2015-11-12 13:45:00,207.38,207.38,207.14,207.35,21099.0,174.7165,174.7165,174.5143,174.6912,21099.0
2015-11-12 13:50:00,207.34,207.34,207.23,207.33,25255.0,174.6828,174.6828,174.5901,174.6744,25255.0
2015-11-12 13:55:00,207.35,207.46,207.33,207.38,10892.0,174.6912,174.7839,174.6744,174.7165,10892.0
2015-11-12 14:00:00,207.44,207.45,207.28,207.33,15700.0,174.767,174.7755,174.6322,174.6744,15700.0
2015-11-12 14:05:00,207.26,207.3,207.17,207.3,10578.0,174.6154,174.6491,174.5396,174.6491,10578.0
2015-11-12 14:10:00,207.27,207.27,207.05,207.14,41645.0,174.6238,174.6238,174.4385,174.5143,41645.0
2015-11-12 14:15:00,207.12,207.16,207.02,207.02,60092.0,174.4974,174.5311,174.4132,174.4132,60092.0
2015-11-12 14:20:00,207.03,207.04,206.92,206.92,20214.0,174.4216,174.43,174.3289,174.3289,20214.0
2015-11-12 14:25:00,206.93,207.29,206.92,207.29,60772.0,174.3374,174.6407,174.3289,174.6407,60772.0
2015-11-12 14:30:00,207.3,207.31,207.15,207.15,54503.0,174.6491,174.6575,174.5227,174.5227,54503.0
2015-11-12 14:35:00,207.16,207.16,207.0,207.01,36119.0,174.5311,174.5311,174.3963,174.4048,36119.0
2015-11-12 14:40:00,207.02,207.06,206.91,207.02,56068.0,174.4132,174.4469,174.3205,174.4132,56068.0
2015-11-12 14:45:00,207.02,207.02,206.81,206.83,16401.0,174.4132,174.4132,174.2363,174.2531,16401.0
2015-11-12 14:50:00,206.81,206.82,206.5,206.5,91152.0,174.2363,174.2447,173.9751,173.9751,91152.0
2015-11-12 14:55:00,206.5,206.74,206.47,206.68,66421.0,173.9751,174.1773,173.9498,174.1267,66421.0
2015-11-12 15:00:00,206.65,206.8,206.65,206.65,45317.0,174.1015,174.2278,174.1015,174.1015,45317.0
2015-11-12 15:05:00,206.64,206.69,206.6,206.65,12288.0,174.093,174.1352,174.0593,174.1015,12288.0
2015-11-12 15:10:00,206.64,206.76,206.51,206.71,82986.0,174.093,174.1941,173.9835,174.152,82986.0
2015-11-12 15:15:00,206.72,206.88,206.64,206.84,41465.0,174.1604,174.2952,174.093,174.2615,41465.0
2015-11-12 15:20:00,206.87,206.87,206.69,206.75,74810.0,174.2868,174.2868,174.1352,174.1857,74810.0
2015-11-12 15:25:00,206.74,206.87,206.74,206.75,32108.0,174.1773,174.2868,174.1773,174.1857,32108.0
2015-11-12 15:30:00,206.77,206.78,206.52,206.53,37615.0,174.2026,174.211,173.9919,174.0004,37615.0
2015-11-12 15:35:00,206.53,206.66,206.51,206.51,37883.0,174.0004,174.1099,173.9835,173.9835,37883.0
2015-11-12 15:40:00,206.5,206.5,206.24,206.35,114479.0,173.9751,173.9751,173.7561,173.8487,114479.0
2015-11-12 15:45:00,206.33,206.41,206.23,206.23,28112.0,173.8319,173.8993,173.7476,173.7476,28112.0
2015-11-12 15:50:00,206.21,206.27,206.04,206.07,90420.0,173.7308,173.7813,173.5876,173.6128,90420.0
2015-11-12 15:55:00,206.09,206.2,205.97,206.02,370080.0,173.6297,173.7224,173.5286,173.5707,370080.0
2015-11-13 09:30:00,205.49,205.67,205.38,205.65,119567.0,173.1242,173.2758,173.0315,173.259,119567.0
2015-11-13 09:35:00,205.63,205.82,205.49,205.54,138834.0,173.2421,173.4022,173.1242,173.1663,138834.0
2015-11-13 09:40:00,205.58,205.71,205.37,205.46,104158.0,173.2,173.3095,173.0231,173.0989,104158.0
2015-11-13 09:45:00,205.44,205.44,205.13,205.25,111210.0,173.0821,173.0821,172.8209,172.922,111210.0
2015-11-13 09:50:00,205.24,205.35,205.02,205.26,49233.0,172.9136,173.0062,172.7282,172.9304,49233.0
2015-11-13 09:55:00,205.24,205.42,205.16,205.19,39912.0,172.9136,173.0652,172.8462,172.8714,39912.0
2015-11-13 10:00:00,205.19,205.39,204.94,205.01,71260.0,172.8714,173.0399,172.6608,172.7198,71260.0
2015-11-13 10:05:00,204.99,204.99,204.62,204.73,55038.0,172.7029,172.7029,172.3912,172.4839,55038.0
2015-11-13 10:10:00,204.74,204.76,204.42,204.43,165158.0,172.4923,172.5092,172.2227,172.2311,165158.0
2015-11-13 10:15:00,204.44,204.46,204.16,204.28,79140.0,172.2396,172.2564,172.0037,172.1048,79140.0
2015-11-13 10:20:00,204.28,204.53,204.27,204.49,63117.0,172.1048,172.3154,172.0963,172.2817,63117.0
2015-11-13 10:25:00,204.47,204.57,204.31,204.35,40996.0,172.2648,172.3491,172.13,172.1637,40996.0
2015-11-13 10:30:00,204.35,204.48,204.15,204.26,85987.0,172.1637,172.2733,171.9952,172.0879,85987.0
2015-11-13 10:35:00,204.27,204.47,204.21,204.43,37725.0,172.0963,172.2648,172.0458,172.2311,37725.0
2015-11-13 10:40:00,204.42,204.62,204.38,204.49,246867.0,172.2227,172.3912,172.189,172.2817,246867.0
2015-11-13 10:45:00,204.47,204.57,204.33,204.55,236515.0,172.2648,172.3491,172.1469,172.3322,236515.0
2015-11-13 10:50:00,204.57,204.6,204.43,204.57,76970.0,172.3491,172.3744,172.2311,172.3491,76970.0
2015-11-13 10:55:00,204.56,204.74,204.52,204.72,81282.0,172.3407,172.4923,172.307,172.4755,81282.0
2015-11-13 11:00:00,204.75,204.75,204.39,204.54,68791.0,172.5007,172.5007,172.1974,172.3238,68791.0
2015-11-13 11:05:00,204.55,204.69,204.51,204.59,42684.0,172.3322,172.4502,172.2985,172.3659,42684.0
2015-11-13 11:10:00,204.61,204.63,204.38,204.4,48007.0,172.3828,172.3996,172.189,172.2059,48007.0
2015-11-13 11:15:00,204.4,204.4,204.01,204.21,64099.0,172.2059,172.2059,171.8773,172.0458,64099.0
2015-11-13 11:20:00,204.2,204.62,204.17,204.59,59548.0,172.0374,172.3912,172.0121,172.3659,59548.0
2015-11-13 11:25:00,204.59,204.71,204.57,204.58,46456.0,172.3659,172.467,172.3491,172.3575,46456.0
2015-11-13 11:30:00,204.57,204.64,204.46,204.61,51486.0,172.3491,172.4081,172.2564,172.3828,51486.0
2015-11-13 11:35:00,204.62,204.64,204.41,204.45,56772.0,172.3912,172.4081,172.2143,172.248,56772.0
2015-11-13 11:40:00,204.43,204.49,204.33,204.46,103638.0,172.2311,172.2817,172.1469,172.2564,103638.0
2015-11-13 11:45:00,204.44,204.58,204.44,204.53,45430.0,172.2396,172.3575,172.2396,172.3154,45430.0
2015-11-13 11:50:00,204.53,204.71,204.43,204.71,57009.0,172.3154,172.467,172.2311,172.467,57009.0
2015-11-13 11:55:00,204.72,204.98,204.66,204.98,43267.0,172.4755,172.6945,172.4249,172.6945,43267.0
2015-11-13 12:00:00,204.97,205.12,204.9,205.09,38905.0,172.6861,172.8125,172.6271,172.7872,38905.0
2015-11-13 12:05:00,205.11,205.16,204.99,205.15,76743.0,172.804,172.8462,172.7029,172.8377,76743.0
2015-11-13 12:10:00,205.18,205.43,205.18,205.42,29239.0,172.863,173.0736,172.863,173.0652,29239.0
2015-11-13 12:15:00,205.42,205.55,205.38,205.42,45160.0,173.0652,173.1747,173.0315,173.0652,45160.0
2015-11-13 12:20:00,205.45,205.54,205.21,205.22,100997.0,173.0905,173.1663,172.8883,172.8967,100997.0
2015-11-13 12:25:00,205.24,205.24,205.03,205.03,253439.0,172.9136,172.9136,172.7366,172.7366,253439.0
2015-11-13 12:30:00,205.08,205.12,205.03,205.09,58194.0,172.7788,172.8125,172.7366,172.7872,58194.0
2015-11-13 12:35:00,205.09,205.09,204.84,204.9,31125.0,172.7872,172.7872,172.5766,172.6271,31125.0
2015-11-13 12:40:00,204.88,204.88,204.72,204.8,36177.0,172.6103,172.6103,172.4755,172.5429,36177.0
2015-11-13 12:45:00,204.78,204.78,204.63,204.67,25326.0,172.526,172.526,172.3996,172.4333,25326.0
2015-11-13 12:50:00,204.66,204.79,204.65,204.71,29604.0,172.4249,172.5344,172.4165,172.467,29604.0
2015-11-13 12:55:00,204.72,204.82,204.72,204.81,23505.0,172.4755,172.5597,172.4755,172.5513,23505.0
2015-11-13 13:00:00,204.85,204.96,204.76,204.91,26065.0,172.585,172.6777,172.5092,172.6355,26065.0
2015-11-13 13:05:00,204.91,204.94,204.51,204.57,26805.0,172.6355,172.6608,172.2985,172.3491,26805.0
2015-11-13 13:10:00,204.58,204.65,204.52,204.52,23057.0,172.3575,172.4165,172.307,172.307,23057.0
2015-11-13 13:15:00,204.51,204.7,204.46,204.6,19358.0,172.2985,172.4586,172.2564,172.3744,19358.0
2015-11-13 13:20:00,204.58,204.63,204.47,204.58,40365.0,172.3575,172.3996,172.2648,172.3575,40365.0
2015-11-13 13:25:00,204.58,204.67,204.56,204.6,15463.0,172.3575,172.4333,172.3407,172.3744,15463.0
2015-11-13 13:30:00,204.62,204.75,204.6,204.61,18464.0,172.3912,172.5007,172.3744,172.3828,18464.0
2015-11-13 13:35:00,204.62,204.62,204.25,204.39,43696.0,172.3912,172.3912,172.0795,172.1974,43696.0
2015-11-13 13:40:00,204.43,204.53,204.36,204.46,49490.0,172.2311,172.3154,172.1722,172.2564,49490.0
2015-11-13 13:45:00,204.43,204.62,204.43,204.43,36771.0,172.2311,172.3912,172.2311,172.2311,36771.0
2015-11-13 13:50:00,204.41,204.73,204.39,204.65,28889.0,172.2143,172.4839,172.1974,172.4165,28889.0
2015-11-13 13:55:00,204.62,204.68,204.4,204.4,25491.0,172.3912,172.4418,172.2059,172.2059,25491.0
2015-11-13 14:00:00,204.39,204.51,204.34,204.44,32098.0,172.1974,172.2985,172.1553,172.2396,32098.0
2015-11-13 14:05:00,204.43,204.52,204.26,204.26,37146.0,172.2311,172.307,172.0879,172.0879,37146.0
2015-11-13 14:10:00,204.24,204.5,204.17,204.42,34431.0,172.0711,172.2901,172.0121,172.2227,34431.0
2015-11-13 14:15:00,204.38,204.55,204.34,204.46,29087.0,172.189,172.3322,172.1553,172.2564,29087.0
2015-11-13 14:20:00,204.54,204.55,204.41,204.49,57009.0,172.3238,172.3322,172.2143,172.2817,57009.0
2015-11-13 14:25:00,204.43,204.46,204.26,204.3,33495.0,172.2311,172.2564,172.0879,172.1216,33495.0
2015-11-13 14:30:00,204.27,204.36,204.22,204.36,94172.0,172.0963,172.1722,172.0542,172.1722,94172.0
2015-11-13 14:35:00,204.35,204.39,204.17,204.25,39450.0,172.1637,172.1974,172.0121,172.0795,39450.0
2015-11-13 14:40:00,204.25,204.25,204.09,204.22,22020.0,172.0795,172.0795,171.9447,172.0542,22020.0
2015-11-13 14:45:00,204.24,204.24,203.84,203.95,98654.0,172.0711,172.0711,171.7341,171.8267,98654.0
2015-11-13 14:50:00,203.98,204.1,203.69,203.77,150207.0,171.852,171.9531,171.6077,171.6751,150207.0
2015-11-13 14:55:00,203.75,203.85,203.65,203.8,52377.0,171.6582,171.7425,171.574,171.7004,52377.0
2015-11-13 15:00:00,203.82,204.06,203.78,203.97,61064.0,171.7172,171.9194,171.6835,171.8436,61064.0
2015-11-13 15:05:00,203.97,204.02,203.88,203.98,103116.0,171.8436,171.8857,171.7678,171.852,103116.0
2015-11-13 15:10:00,203.99,204.16,203.95,204.16,34957.0,171.8604,172.0037,171.8267,172.0037,34957.0
2015-11-13 15:15:00,204.16,204.16,203.76,203.77,84690.0,172.0037,172.0037,171.6667,171.6751,84690.0
2015-11-13 15:20:00,203.77,203.8,203.57,203.7,54880.0,171.6751,171.7004,171.5066,171.6161,54880.0
2015-11-13 15:25:00,203.69,203.8,203.57,203.7,40019.0,171.6077,171.7004,171.5066,171.6161,40019.0
2015-11-13 15:30:00,203.68,204.01,203.68,203.78,118054.0,171.5993,171.8773,171.5993,171.6835,118054.0
2015-11-13 15:35:00,203.77,204.01,203.76,203.94,78931.0,171.6751,171.8773,171.6667,171.8183,78931.0
2015-11-13 15:40:00,203.92,204.14,203.69,203.83,166234.0,171.8015,171.9868,171.6077,171.7256,166234.0
2015-11-13 15:45:00,203.81,204.0,203.76,203.86,71161.0,171.7088,171.8689,171.6667,171.7509,71161.0
2015-11-13 15:50:00,203.86,203.92,203.74,203.78,111537.0,171.7509,171.8015,171.6498,171.6835,111537.0
2015-11-13 15:55:00,203.75,203.86,203.61,203.69,207707.0,171.6582,171.7509,171.5403,171.6077,207707.0
2015-11-16 09:30:00,203.51,203.83,203.31,203.8,99838.0,171.456,171.7256,171.2875,171.7004,99838.0
2015-11-16 09:35:00,203.95,204.7,203.93,204.68,51915.0,171.8267,172.4586,171.8099,172.4418,51915.0
2015-11-16 09:40:00,204.65,204.87,204.5,204.56,77692.0,172.4165,172.6018,172.2901,172.3407,77692.0
2015-11-16 09:45:00,204.55,204.86,204.49,204.57,49946.0,172.3322,172.5934,172.2817,172.3491,49946.0
2015-11-16 09:50:00,204.59,204.75,204.34,204.42,78984.0,172.3659,172.5007,172.1553,172.2227,78984.0
2015-11-16 09:55:00,204.44,204.58,204.23,204.32,260779.0,172.2396,172.3575,172.0626,172.1385,260779.0
2015-11-16 10:00:00,204.28,204.35,204.02,204.23,31101.0,172.1048,172.1637,171.8857,172.0626,31101.0
2015-11-16 10:05:00,204.22,204.34,204.08,204.11,18103.0,172.0542,172.1553,171.9363,171.9615,18103.0
2015-11-16 10:10:00,204.12,204.41,204.05,204.41,116618.0,171.97,172.2143,171.911,172.2143,116618.0
2015-11-16 10:15:00,204.39,204.52,204.29,204.5,47882.0,172.1974,172.307,172.1132,172.2901,47882.0
2015-11-16 10:20:00,204.43,204.83,204.32,204.72,67621.0,172.2311,172.5681,172.1385,172.4755,67621.0
2015-11-16 10:25:00,204.66,204.68,204.38,204.46,28294.0,172.4249,172.4418,172.189,172.2564,28294.0
2015-11-16 10:30:00,204.44,204.44,204.28,204.4,24423.0,172.2396,172.2396,172.1048,172.2059,24423.0
2015-11-16 10:35:00,204.33,204.37,204.14,204.37,63024.0,172.1469,172.1806,171.9868,172.1806,63024.0
2015-11-16 10:40:00,204.33,204.41,204.18,204.38,32762.0,172.1469,172.2143,172.0205,172.189,32762.0
2015-11-16 10:45:00,204.42,204.57,204.36,204.38,39779.0,172.2227,172.3491,172.1722,172.189,39779.0
2015-11-16 10:50:00,204.33,204.33,204.07,204.07,56079.0,172.1469,172.1469,171.9278,171.9278,56079.0
2015-11-16 10:55:00,204.08,204.09,203.94,204.01,48098.0,171.9363,171.9447,171.8183,171.8773,48098.0
2015-11-16 11:00:00,204.0,204.27,203.97,204.01,53084.0,171.8689,172.0963,171.8436,171.8773,53084.0
2015-11-16 11:05:00,204.0,204.1,203.92,203.95,41124.0,171.8689,171.9531,171.8015,171.8267,41124.0
2015-11-16 11:10:00,203.97,204.27,203.85,203.9,46673.0,171.8436,172.0963,171.7425,171.7846,46673.0
2015-11-16 11:15:00,203.93,204.17,203.88,204.1,33137.0,171.8099,172.0121,171.7678,171.9531,33137.0
2015-11-16 11:20:00,204.1,204.36,204.04,204.08,193514.0,171.9531,172.1722,171.9026,171.9363,193514.0
2015-11-16 11:25:00,204.08,204.1,203.79,203.8,92904.0,171.9363,171.9531,171.6919,171.7004,92904.0
2015-11-16 11:30:00,203.84,204.23,203.83,204.05,74548.0,171.7341,172.0626,171.7256,171.911,74548.0
2015-11-16 11:35:00,204.04,204.19,204.02,204.11,34349.0,171.9026,172.0289,171.8857,171.9615,34349.0
2015-11-16 11:40:00,204.1,204.31,204.1,204.17,47588.0,171.9531,172.13,171.9531,172.0121,47588.0
2015-11-16 11:45:00,204.15,204.55,204.12,204.43,38192.0,171.9952,172.3322,171.97,172.2311,38192.0
2015-11-16 11:50:00,204.42,204.42,204.3,204.4,48555.0,172.2227,172.2227,172.1216,172.2059,48555.0
2015-11-16 11:55:00,204.41,204.48,204.25,204.28,26152.0,172.2143,172.2733,172.0795,172.1048,26152.0
2015-11-16 12:00:00,204.39,204.58,204.3,204.5,29991.0,172.1974,172.3575,172.1216,172.2901,29991.0
2015-11-16 12:05:00,204.54,204.57,204.42,204.55,30334.0,172.3238,172.3491,172.2227,172.3322,30334.0
2015-11-16 12:10:00,204.57,204.63,204.3,204.35,24788.0,172.3491,172.3996,172.1216,172.1637,24788.0
2015-11-16 12:15:00,204.36,204.48,204.28,204.43,231146.0,172.1722,172.2733,172.1048,172.2311,231146.0
2015-11-16 12:20:00,204.47,204.78,204.47,204.76,32679.0,172.2648,172.526,172.2648,172.5092,32679.0
2015-11-16 12:25:00,204.78,204.79,204.67,204.77,56172.0,172.526,172.5344,172.4333,172.5176,56172.0
2015-11-16 12:30:00,204.7,205.1,204.7,204.98,45199.0,172.4586,172.7956,172.4586,172.6945,45199.0
2015-11-16 12:35:00,204.99,205.04,204.89,205.0,47230.0,172.7029,172.7451,172.6187,172.7114,47230.0
2015-11-16 12:40:00,205.0,205.17,204.92,205.05,32866.0,172.7114,172.8546,172.644,172.7535,32866.0
2015-11-16 12:45:00,205.05,205.08,204.87,204.9,43572.0,172.7535,172.7788,172.6018,172.6271,43572.0
2015-11-16 12:50:00,204.88,204.97,204.72,204.75,28439.0,172.6103,172.6861,172.4755,172.5007,28439.0
2015-11-16 12:55:00,204.76,204.92,204.71,204.9,23281.0,172.5092,172.644,172.467,172.6271,23281.0
2015-11-16 13:00:00,204.92,205.06,204.83,205.01,22308.0,172.644,172.7619,172.5681,172.7198,22308.0
2015-11-16 13:05:00,205.03,205.11,204.94,205.07,39451.0,172.7366,172.804,172.6608,172.7703,39451.0
2015-11-16 13:10:00,205.08,205.29,205.07,205.19,26221.0,172.7788,172.9557,172.7703,172.8714,26221.0
2015-11-16 13:15:00,205.2,205.44,205.16,205.43,45373.0,172.8799,173.0821,172.8462,173.0736,45373.0
2015-11-16 13:20:00,205.44,205.55,205.41,205.53,36359.0,173.0821,173.1747,173.0568,173.1579,36359.0
2015-11-16 13:25:00,205.57,205.57,205.3,205.38,29845.0,173.1916,173.1916,172.9641,173.0315,29845.0
2015-11-16 13:30:00,205.31,205.49,205.31,205.32,26448.0,172.9725,173.1242,172.9725,172.981,26448.0
2015-11-16 13:35:00,205.34,205.43,205.3,205.31,20881.0,172.9978,173.0736,172.9641,172.9725,20881.0
2015-11-16 13:40:00,205.3,205.4,205.26,205.3,17976.0,172.9641,173.0484,172.9304,172.9641,17976.0
2015-11-16 13:45:00,205.26,205.47,205.25,205.41,25892.0,172.9304,173.1073,172.922,173.0568,25892.0
2015-11-16 13:50:00,205.43,205.6,205.37,205.6,69651.0,173.0736,173.2169,173.0231,173.2169,69651.0
2015-11-16 13:55:00,205.61,205.62,205.49,205.62,23720.0,173.2253,173.2337,173.1242,173.2337,23720.0
2015-11-16 14:00:00,205.62,205.76,205.61,205.65,126608.0,173.2337,173.3517,173.2253,173.259,126608.0
2015-11-16 14:05:00,205.62,205.64,205.53,205.61,47080.0,173.2337,173.2506,173.1579,173.2253,47080.0
2015-11-16 14:10:00,205.6,205.76,205.51,205.74,53735.0,173.2169,173.3517,173.141,173.3348,53735.0
2015-11-16 14:15:00,205.74,205.79,205.62,205.76,82046.0,173.3348,173.3769,173.2337,173.3517,82046.0
2015-11-16 14:20:00,205.78,205.81,205.71,205.77,30610.0,173.3685,173.3938,173.3095,173.3601,30610.0
2015-11-16 14:25:00,205.79,205.79,205.68,205.74,26933.0,173.3769,173.3769,173.2843,173.3348,26933.0
2015-11-16 14:30:00,205.74,206.02,205.71,206.01,62615.0,173.3348,173.5707,173.3095,173.5623,62615.0
2015-11-16 14:35:00,206.04,206.05,205.93,206.0,35296.0,173.5876,173.596,173.4949,173.5539,35296.0
2015-11-16 14:40:00,205.99,206.06,205.98,206.0,52570.0,173.5454,173.6044,173.537,173.5539,52570.0
2015-11-16 14:45:00,206.0,206.07,205.85,205.85,32558.0,173.5539,173.6128,173.4275,173.4275,32558.0
2015-11-16 14:50:00,205.87,205.89,205.72,205.83,42363.0,173.4443,173.4612,173.318,173.4106,42363.0
2015-11-16 14:55:00,205.84,205.94,205.77,205.93,38243.0,173.4191,173.5033,173.3601,173.4949,38243.0
2015-11-16 15:00:00,205.94,206.28,205.94,206.2,73784.0,173.5033,173.7897,173.5033,173.7224,73784.0
2015-11-16 15:05:00,206.21,206.23,206.16,206.2,18090.0,173.7308,173.7476,173.6887,173.7224,18090.0
2015-11-16 15:10:00,206.21,206.35,206.19,206.3,38993.0,173.7308,173.8487,173.7139,173.8066,38993.0
2015-11-16 15:15:00,206.29,206.33,206.22,206.24,70926.0,173.7982,173.8319,173.7392,173.7561,70926.0
2015-11-16 15:20:00,206.24,206.6,206.23,206.57,143954.0,173.7561,174.0593,173.7476,174.0341,143954.0
2015-11-16 15:25:00,206.57,206.69,206.5,206.53,111507.0,174.0341,174.1352,173.9751,174.0004,111507.0
2015-11-16 15:30:00,206.54,206.61,206.51,206.53,29040.0,174.0088,174.0678,173.9835,174.0004,29040.0
2015-11-16 15:35:00,206.51,206.72,206.49,206.6,37030.0,173.9835,174.1604,173.9667,174.0593,37030.0
2015-11-16 15:40:00,206.61,206.63,206.4,206.44,41544.0,174.0678,174.0846,173.8908,173.9245,41544.0
2015-11-16 15:45:00,206.47,206.59,206.41,206.42,39876.0,173.9498,174.0509,173.8993,173.9077,39876.0
2015-11-16 15:50:00,206.43,206.53,206.37,206.5,50496.0,173.9161,174.0004,173.8656,173.9751,50496.0
2015-11-16 15:55:00,206.49,206.79,206.44,206.76,146081.0,173.9667,174.2194,173.9245,174.1941,146081.0
2015-11-17 09:30:00,207.14,207.15,206.82,206.84,97428.0,174.5143,174.5227,174.2447,174.2615,97428.0
2015-11-17 09:35:00,206.8,206.97,206.59,206.69,36756.0,174.2278,174.3711,174.0509,174.1352,36756.0
2015-11-17 09:40:00,206.63,206.81,206.55,206.73,31707.0,174.0846,174.2363,174.0172,174.1689,31707.0
2015-11-17 09:45:00,206.72,206.76,206.51,206.59,26454.0,174.1604,174.1941,173.9835,174.0509,26454.0
2015-11-17 09:50:00,206.58,206.73,206.42,206.65,40153.0,174.0425,174.1689,173.9077,174.1015,40153.0
2015-11-17 09:55:00,206.62,206.93,206.61,206.91,91579.0,174.0762,174.3374,174.0678,174.3205,91579.0
2015-11-17 10:00:00,206.92,207.05,206.66,206.68,58600.0,174.3289,174.4385,174.1099,174.1267,58600.0
2015-11-17 10:05:00,206.71,206.95,206.58,206.92,27295.0,174.152,174.3542,174.0425,174.3289,27295.0
2015-11-17 10:10:00,206.91,207.05,206.78,206.86,41012.0,174.3205,174.4385,174.211,174.2784,41012.0
2015-11-17 10:15:00,206.86,206.9,206.7,206.73,591175.0,174.2784,174.3121,174.1436,174.1689,591175.0
2015-11-17 10:20:00,206.73,206.95,206.69,206.93,116361.0,174.1689,174.3542,174.1352,174.3374,116361.0
2015-11-17 10:25:00,206.91,207.07,206.76,207.02,19316.0,174.3205,174.4553,174.1941,174.4132,19316.0
2015-11-17 10:30:00,207.01,207.45,206.98,207.45,102738.0,174.4048,174.7755,174.3795,174.7755,102738.0
2015-11-17 10:35:00,207.43,207.56,207.4,207.54,27278.0,174.7586,174.8681,174.7333,174.8513,27278.0
2015-11-17 10:40:00,207.56,207.68,207.41,207.59,62108.0,174.8681,174.9692,174.7418,174.8934,62108.0
2015-11-17 10:45:00,207.62,207.89,207.62,207.89,21543.0,174.9187,175.1462,174.9187,175.1462,21543.0
2015-11-17 10:50:00,207.87,207.88,207.68,207.71,113987.0,175.1293,175.1377,174.9692,174.9945,113987.0
2015-11-17 10:55:00,207.73,207.89,207.68,207.69,64492.0,175.0114,175.1462,174.9692,174.9777,64492.0
2015-11-17 11:00:00,207.69,207.74,207.61,207.63,78174.0,174.9777,175.0198,174.9103,174.9271,78174.0
2015-11-17 11:05:00,207.65,207.71,207.5,207.52,148440.0,174.944,174.9945,174.8176,174.8344,148440.0
2015-11-17 11:10:00,207.52,207.64,207.51,207.62,83734.0,174.8344,174.9355,174.826,174.9187,83734.0
2015-11-17 11:15:00,207.62,207.79,207.61,207.77,81683.0,174.9187,175.0619,174.9103,175.0451,81683.0
2015-11-17 11:20:00,207.78,207.88,207.78,207.83,72716.0,175.0535,175.1377,175.0535,175.0956,72716.0
2015-11-17 11:25:00,207.82,207.9,207.72,207.85,110067.0,175.0872,175.1546,175.0029,175.1125,110067.0
2015-11-17 11:30:00,207.86,208.2,207.82,208.08,131134.0,175.1209,175.4073,175.0872,175.3062,131134.0
2015-11-17 11:35:00,208.07,208.08,207.92,207.94,76361.0,175.2978,175.3062,175.1714,175.1883,76361.0
2015-11-17 11:40:00,207.96,208.02,207.87,207.91,65247.0,175.2051,175.2557,175.1293,175.163,65247.0
2015-11-17 11:45:00,207.89,207.9,207.79,207.82,62896.0,175.1462,175.1546,175.0619,175.0872,62896.0
2015-11-17 11:50:00,207.83,207.92,207.82,207.92,55845.0,175.0956,175.1714,175.0872,175.1714,55845.0
2015-11-17 11:55:00,207.91,207.96,207.87,207.93,59784.0,175.163,175.2051,175.1293,175.1799,59784.0
2015-11-17 12:00:00,207.95,208.07,207.92,208.07,65335.0,175.1967,175.2978,175.1714,175.2978,65335.0
2015-11-17 12:05:00,208.07,208.15,207.92,207.95,108823.0,175.2978,175.3652,175.1714,175.1967,108823.0
2015-11-17 12:10:00,207.98,208.07,207.97,208.05,49408.0,175.222,175.2978,175.2136,175.281,49408.0
2015-11-17 12:15:00,208.03,208.08,207.95,207.96,70403.0,175.2641,175.3062,175.1967,175.2051,70403.0
2015-11-17 12:20:00,207.96,207.97,207.65,207.65,89334.0,175.2051,175.2136,174.944,174.944,89334.0
2015-11-17 12:25:00,207.66,207.71,207.62,207.64,42426.0,174.9524,174.9945,174.9187,174.9355,42426.0
2015-11-17 12:30:00,207.64,207.79,207.62,207.65,169621.0,174.9355,175.0619,174.9187,174.944,169621.0
2015-11-17 12:35:00,207.65,207.65,207.34,207.41,115484.0,174.944,174.944,174.6828,174.7418,115484.0
2015-11-17 12:40:00,207.4,207.4,207.15,207.2,174645.0,174.7333,174.7333,174.5227,174.5648,174645.0
2015-11-17 12:45:00,207.18,207.32,207.15,207.25,42210.0,174.548,174.6659,174.5227,174.607,42210.0
2015-11-17 12:50:00,207.26,207.41,207.25,207.28,50954.0,174.6154,174.7418,174.607,174.6322,50954.0
2015-11-17 12:55:00,207.3,207.52,207.28,207.5,75890.0,174.6491,174.8344,174.6322,174.8176,75890.0
2015-11-17 13:00:00,207.5,207.71,207.44,207.66,53118.0,174.8176,174.9945,174.767,174.9524,53118.0
2015-11-17 13:05:00,207.68,207.72,207.52,207.55,49762.0,174.9692,175.0029,174.8344,174.8597,49762.0
2015-11-17 13:10:00,207.56,207.73,207.53,207.73,40534.0,174.8681,175.0114,174.8429,175.0114,40534.0
2015-11-17 13:15:00,207.69,207.7,207.31,207.32,88512.0,174.9777,174.9861,174.6575,174.6659,88512.0
2015-11-17 13:20:00,207.31,207.39,207.17,207.19,64377.0,174.6575,174.7249,174.5396,174.5564,64377.0
2015-11-17 13:25:00,207.18,207.18,206.91,206.96,107818.0,174.548,174.548,174.3205,174.3626,107818.0
2015-11-17 13:30:00,206.92,207.31,206.88,207.26,92692.0,174.3289,174.6575,174.2952,174.6154,92692.0
2015-11-17 13:35:00,207.27,207.33,207.09,207.16,63499.0,174.6238,174.6744,174.4722,174.5311,63499.0
2015-11-17 13:40:00,207.17,207.34,207.03,207.19,61106.0,174.5396,174.6828,174.4216,174.5564,61106.0
2015-11-17 13:45:00,207.23,207.28,207.11,207.19,66542.0,174.5901,174.6322,174.489,174.5564,66542.0
2015-11-17 13:50:00,207.18,207.28,207.13,207.28,49251.0,174.548,174.6322,174.5059,174.6322,49251.0
2015-11-17 13:55:00,207.28,207.53,207.28,207.47,91355.0,174.6322,174.8429,174.6322,174.7923,91355.0
2015-11-17 14:00:00,207.47,207.48,207.33,207.36,20737.0,174.7923,174.8007,174.6744,174.6996,20737.0
2015-11-17 14:05:00,207.37,207.68,207.3,207.63,50140.0,174.7081,174.9692,174.6491,174.9271,50140.0
2015-11-17 14:10:00,207.63,207.67,207.55,207.62,29237.0,174.9271,174.9608,174.8597,174.9187,29237.0
2015-11-17 14:15:00,207.64,207.66,207.35,207.37,30785.0,174.9355,174.9524,174.6912,174.7081,30785.0
2015-11-17 14:20:00,207.36,207.36,207.12,207.12,105959.0,174.6996,174.6996,174.4974,174.4974,105959.0
2015-11-17 14:25:00,207.15,207.15,206.7,206.73,80985.0,174.5227,174.5227,174.1436,174.1689,80985.0
2015-11-17 14:30:00,206.7,206.72,206.53,206.66,47481.0,174.1436,174.1604,174.0004,174.1099,47481.0
2015-11-17 14:35:00,206.67,206.75,206.55,206.72,19679.0,174.1183,174.1857,174.0172,174.1604,19679.0
2015-11-17 14:40:00,206.78,206.83,206.28,206.31,27865.0,174.211,174.2531,173.7897,173.815,27865.0
2015-11-17 14:45:00,206.38,206.58,206.19,206.58,46686.0,173.874,174.0425,173.7139,174.0425,46686.0
2015-11-17 14:50:00,206.57,206.67,206.34,206.44,23025.0,174.0341,174.1183,173.8403,173.9245,23025.0
2015-11-17 14:55:00,206.44,206.81,206.41,206.78,21698.0,173.9245,174.2363,173.8993,174.211,21698.0
2015-11-17 15:00:00,206.8,206.8,206.34,206.39,14756.0,174.2278,174.2278,173.8403,173.8824,14756.0
2015-11-17 15:05:00,206.39,206.58,206.33,206.33,30316.0,173.8824,174.0425,173.8319,173.8319,30316.0
2015-11-17 15:10:00,206.36,206.47,206.04,206.2,112943.0,173.8571,173.9498,173.5876,173.7224,112943.0
2015-11-17 15:15:00,206.2,206.31,206.12,206.16,73883.0,173.7224,173.815,173.655,173.6887,73883.0
2015-11-17 15:20:00,206.13,206.5,206.09,206.26,178083.0,173.6634,173.9751,173.6297,173.7729,178083.0
2015-11-17 15:25:00,206.31,206.47,206.19,206.47,44258.0,173.815,173.9498,173.7139,173.9498,44258.0
2015-11-17 15:30:00,206.47,206.7,206.28,206.67,171551.0,173.9498,174.1436,173.7897,174.1183,171551.0
2015-11-17 15:35:00,206.66,206.69,206.45,206.45,106223.0,174.1099,174.1352,173.933,173.933,106223.0
2015-11-17 15:40:00,206.46,206.9,206.46,206.73,28603.0,173.9414,174.3121,173.9414,174.1689,28603.0
2015-11-17 15:45:00,206.72,206.82,206.42,206.54,37514.0,174.1604,174.2447,173.9077,174.0088,37514.0
2015-11-17 15:50:00,206.55,206.82,206.55,206.71,103298.0,174.0172,174.2447,174.0172,174.152,103298.0
2015-11-17 15:55:00,206.72,206.74,206.46,206.52,91820.0,174.1604,174.1773,173.9414,173.9919,91820.0
2015-11-18 09:30:00,207.2,207.47,207.17,207.46,81612.0,174.5648,174.7923,174.5396,174.7839,81612.0
2015-11-18 09:35:00,207.5,207.66,207.4,207.44,25850.0,174.8176,174.9524,174.7333,174.767,25850.0
2015-11-18 09:40:00,207.45,207.45,207.25,207.31,51813.0,174.7755,174.7755,174.607,174.6575,51813.0
2015-11-18 09:45:00,207.28,207.69,207.28,207.66,30356.0,174.6322,174.9777,174.6322,174.9524,30356.0
2015-11-18 09:50:00,207.69,207.86,207.67,207.85,39974.0,174.9777,175.1209,174.9608,175.1125,39974.0
2015-11-18 09:55:00,207.84,207.92,207.63,207.65,36617.0,175.104,175.1714,174.9271,174.944,36617.0
2015-11-18 10:00:00,207.72,207.81,207.62,207.81,20493.0,175.0029,175.0788,174.9187,175.0788,20493.0
2015-11-18 10:05:00,207.79,207.88,207.75,207.85,72800.0,175.0619,175.1377,175.0282,175.1125,72800.0
2015-11-18 10:10:00,207.85,207.85,207.51,207.51,27508.0,175.1125,175.1125,174.826,174.826,27508.0
2015-11-18 10:15:00,207.52,207.62,207.45,207.6,11338.0,174.8344,174.9187,174.7755,174.9018,11338.0
2015-11-18 10:20:00,207.57,207.79,207.57,207.76,22849.0,174.8766,175.0619,174.8766,175.0366,22849.0
2015-11-18 10:25:00,207.77,207.81,207.4,207.54,40744.0,175.0451,175.0788,174.7333,174.8513,40744.0
2015-11-18 10:30:00,207.54,207.65,207.43,207.43,28747.0,174.8513,174.944,174.7586,174.7586,28747.0
2015-11-18 10:35:00,207.38,207.45,207.31,207.45,47314.0,174.7165,174.7755,174.6575,174.7755,47314.0
2015-11-18 10:40:00,207.45,207.64,207.4,207.64,18867.0,174.7755,174.9355,174.7333,174.9355,18867.0
2015-11-18 10:45:00,207.62,207.66,207.5,207.59,59193.0,174.9187,174.9524,174.8176,174.8934,59193.0
2015-11-18 10:50:00,207.59,207.67,207.45,207.59,36846.0,174.8934,174.9608,174.7755,174.8934,36846.0
2015-11-18 10:55:00,207.57,207.69,207.52,207.69,17572.0,174.8766,174.9777,174.8344,174.9777,17572.0
2015-11-18 11:00:00,207.68,207.69,207.42,207.52,22582.0,174.9692,174.9777,174.7502,174.8344,22582.0
2015-11-18 11:05:00,207.51,207.67,207.46,207.67,25869.0,174.826,174.9608,174.7839,174.9608,25869.0
2015-11-18 11:10:00,207.61,207.83,207.53,207.8,21720.0,174.9103,175.0956,174.8429,175.0703,21720.0
2015-11-18 11:15:00,207.86,207.96,207.78,207.78,48621.0,175.1209,175.2051,175.0535,175.0535,48621.0
2015-11-18 11:20:00,207.79,207.94,207.77,207.82,31097.0,175.0619,175.1883,175.0451,175.0872,31097.0
2015-11-18 11:25:00,207.81,208.0,207.71,207.94,23302.0,175.0788,175.2388,174.9945,175.1883,23302.0
2015-11-18 11:30:00,207.93,208.06,207.93,208.03,16900.0,175.1799,175.2894,175.1799,175.2641,16900.0
2015-11-18 11:35:00,208.07,208.18,208.04,208.15,39445.0,175.2978,175.3905,175.2725,175.3652,39445.0
2015-11-18 11:40:00,208.16,208.22,208.07,208.18,16585.0,175.3736,175.4242,175.2978,175.3905,16585.0
2015-11-18 11:45:00,208.19,208.38,208.19,208.32,55628.0,175.3989,175.559,175.3989,175.5084,55628.0
2015-11-18 11:50:00,208.31,208.39,208.22,208.22,30568.0,175.5,175.5674,175.4242,175.4242,30568.0
2015-11-18 11:55:00,208.23,208.23,208.09,208.13,16017.0,175.4326,175.4326,175.3147,175.3484,16017.0
2015-11-18 12:00:00,208.12,208.15,208.02,208.07,94296.0,175.3399,175.3652,175.2557,175.2978,94296.0
2015-11-18 12:05:00,208.13,208.14,207.96,207.98,32907.0,175.3484,175.3568,175.2051,175.222,32907.0
2015-11-18 12:10:00,207.99,208.07,207.98,208.07,14785.0,175.2304,175.2978,175.222,175.2978,14785.0
2015-11-18 12:15:00,208.07,208.27,208.07,208.24,37746.0,175.2978,175.4663,175.2978,175.441,37746.0
2015-11-18 12:20:00,208.28,208.35,208.12,208.17,66525.0,175.4747,175.5337,175.3399,175.3821,66525.0
2015-11-18 12:25:00,208.15,208.23,208.11,208.23,15783.0,175.3652,175.4326,175.3315,175.4326,15783.0
2015-11-18 12:30:00,208.24,208.26,208.1,208.16,22539.0,175.441,175.4579,175.3231,175.3736,22539.0
2015-11-18 12:35:00,208.16,208.17,208.09,208.09,80286.0,175.3736,175.3821,175.3147,175.3147,80286.0
2015-11-18 12:40:00,208.08,208.09,207.86,207.88,26122.0,175.3062,175.3147,175.1209,175.1377,26122.0
2015-11-18 12:45:00,207.87,208.03,207.84,208.01,28200.0,175.1293,175.2641,175.104,175.2473,28200.0
2015-11-18 12:50:00,208.04,208.14,208.03,208.13,15904.0,175.2725,175.3568,175.2641,175.3484,15904.0
2015-11-18 12:55:00,208.14,208.15,208.07,208.11,13971.0,175.3568,175.3652,175.2978,175.3315,13971.0
2015-11-18 13:00:00,208.12,208.15,208.11,208.12,12242.0,175.3399,175.3652,175.3315,175.3399,12242.0
2015-11-18 13:05:00,208.16,208.3,208.16,208.3,6959.0,175.3736,175.4916,175.3736,175.4916,6959.0
2015-11-18 13:10:00,208.3,208.4,208.24,208.31,21395.0,175.4916,175.5758,175.441,175.5,21395.0
2015-11-18 13:15:00,208.38,208.38,208.15,208.24,97233.0,175.559,175.559,175.3652,175.441,97233.0
2015-11-18 13:20:00,208.24,208.4,208.24,208.34,37538.0,175.441,175.5758,175.441,175.5253,37538.0
2015-11-18 13:25:00,208.35,208.46,208.3,208.3,27770.0,175.5337,175.6264,175.4916,175.4916,27770.0
2015-11-18 13:30:00,208.31,208.35,208.15,208.18,18048.0,175.5,175.5337,175.3652,175.3905,18048.0
2015-11-18 13:35:00,208.18,208.29,208.07,208.25,28948.0,175.3905,175.4832,175.2978,175.4495,28948.0
2015-11-18 13:40:00,208.24,208.35,208.23,208.25,28651.0,175.441,175.5337,175.4326,175.4495,28651.0
2015-11-18 13:45:00,208.28,208.32,208.14,208.14,23400.0,175.4747,175.5084,175.3568,175.3568,23400.0
2015-11-18 13:50:00,208.14,208.16,208.06,208.1,27403.0,175.3568,175.3736,175.2894,175.3231,27403.0
2015-11-18 13:55:00,208.11,208.21,208.08,208.1,34460.0,175.3315,175.4158,175.3062,175.3231,34460.0
2015-11-18 14:00:00,208.11,208.37,207.93,208.09,117275.0,175.3315,175.5506,175.1799,175.3147,117275.0
2015-11-18 14:05:00,208.09,208.74,208.08,208.68,161575.0,175.3147,175.8623,175.3062,175.8117,161575.0
2015-11-18 14:10:00,208.66,209.17,208.66,208.89,222398.0,175.7949,176.2246,175.7949,175.9887,222398.0
2015-11-18 14:15:00,208.87,208.95,208.71,208.71,20445.0,175.9718,176.0392,175.837,175.837,20445.0
2015-11-18 14:20:00,208.71,208.84,208.62,208.76,63211.0,175.837,175.9465,175.7612,175.8791,63211.0
2015-11-18 14:25:00,208.76,208.8,208.58,208.71,54975.0,175.8791,175.9128,175.7275,175.837,54975.0
2015-11-18 14:30:00,208.72,208.73,208.47,208.56,32589.0,175.8454,175.8539,175.6348,175.7106,32589.0
2015-11-18 14:35:00,208.55,208.6,208.47,208.6,18170.0,175.7022,175.7443,175.6348,175.7443,18170.0
2015-11-18 14:40:00,208.62,208.88,208.62,208.83,96635.0,175.7612,175.9802,175.7612,175.9381,96635.0
2015-11-18 14:45:00,208.88,208.97,208.8,208.85,27915.0,175.9802,176.0561,175.9128,175.955,27915.0
2015-11-18 14:50:00,208.83,209.04,208.8,209.03,39518.0,175.9381,176.115,175.9128,176.1066,39518.0
2015-11-18 14:55:00,209.0,209.26,208.94,209.22,82521.0,176.0813,176.3004,176.0308,176.2667,82521.0
2015-11-18 15:00:00,209.18,209.23,209.09,209.11,16652.0,176.233,176.2751,176.1572,176.174,16652.0
2015-11-18 15:05:00,209.11,209.16,209.0,209.01,25611.0,176.174,176.2161,176.0813,176.0898,25611.0
2015-11-18 15:10:00,209.0,209.25,208.97,209.24,22363.0,176.0813,176.292,176.0561,176.2835,22363.0
2015-11-18 15:15:00,209.29,209.46,209.23,209.36,64532.0,176.3257,176.4689,176.2751,176.3846,64532.0
2015-11-18 15:20:00,209.34,209.37,209.22,209.28,31179.0,176.3678,176.3931,176.2667,176.3172,31179.0
2015-11-18 15:25:00,209.29,209.37,209.29,209.35,30933.0,176.3257,176.3931,176.3257,176.3762,30933.0
2015-11-18 15:30:00,209.34,209.55,209.31,209.54,230592.0,176.3678,176.5447,176.3425,176.5363,230592.0
2015-11-18 15:35:00,209.55,209.64,209.51,209.55,139038.0,176.5447,176.6205,176.511,176.5447,139038.0
2015-11-18 15:40:00,209.53,209.67,209.5,209.54,94048.0,176.5279,176.6458,176.5026,176.5363,94048.0
2015-11-18 15:45:00,209.54,209.85,209.54,209.83,99023.0,176.5363,176.7975,176.5363,176.7806,99023.0
2015-11-18 15:50:00,209.85,209.99,209.79,209.98,52260.0,176.7975,176.9154,176.7469,176.907,52260.0
2015-11-18 15:55:00,210.0,210.09,209.82,209.9,263677.0,176.9238,176.9997,176.7722,176.8396,263677.0
2015-11-19 09:30:00,209.79,209.89,209.68,209.87,89087.0,176.7469,176.8312,176.6542,176.8143,89087.0
2015-11-19 09:35:00,209.86,209.93,209.57,209.63,83500.0,176.8059,176.8649,176.5616,176.6121,83500.0
2015-11-19 09:40:00,209.62,210.06,209.62,210.03,98595.0,176.6037,176.9744,176.6037,176.9491,98595.0
2015-11-19 09:45:00,210.05,210.19,209.97,210.19,46969.0,176.966,177.0839,176.8986,177.0839,46969.0
2015-11-19 09:50:00,210.18,210.24,210.11,210.14,24055.0,177.0755,177.126,177.0165,177.0418,24055.0
2015-11-19 09:55:00,210.15,210.18,210.04,210.06,25449.0,177.0502,177.0755,176.9575,176.9744,25449.0
2015-11-19 10:00:00,210.04,210.07,209.85,209.94,63935.0,176.9575,176.9828,176.7975,176.8733,63935.0
2015-11-19 10:05:00,209.96,210.2,209.93,210.19,88632.0,176.8901,177.0923,176.8649,177.0839,88632.0
2015-11-19 10:10:00,210.16,210.21,209.93,209.94,37613.0,177.0586,177.1008,176.8649,176.8733,37613.0
2015-11-19 10:15:00,209.94,209.94,209.69,209.75,60377.0,176.8733,176.8733,176.6627,176.7132,60377.0
2015-11-19 10:20:00,209.71,209.86,209.68,209.79,57165.0,176.6795,176.8059,176.6542,176.7469,57165.0
2015-11-19 10:25:00,209.79,209.87,209.65,209.76,44482.0,176.7469,176.8143,176.629,176.7216,44482.0
2015-11-19 10:30:00,209.78,209.97,209.63,209.66,26031.0,176.7385,176.8986,176.6121,176.6374,26031.0
2015-11-19 10:35:00,209.66,209.73,209.54,209.7,74543.0,176.6374,176.6964,176.5363,176.6711,74543.0
2015-11-19 10:40:00,209.7,209.84,209.67,209.73,21093.0,176.6711,176.789,176.6458,176.6964,21093.0
2015-11-19 10:45:00,209.71,209.78,209.62,209.78,18406.0,176.6795,176.7385,176.6037,176.7385,18406.0
2015-11-19 10:50:00,209.76,209.78,209.58,209.6,16621.0,176.7216,176.7385,176.57,176.5868,16621.0
2015-11-19 10:55:00,209.62,209.79,209.5,209.77,37588.0,176.6037,176.7469,176.5026,176.7301,37588.0
2015-11-19 11:00:00,209.74,209.77,209.63,209.74,54884.0,176.7048,176.7301,176.6121,176.7048,54884.0
2015-11-19 11:05:00,209.75,209.95,209.73,209.93,28328.0,176.7132,176.8817,176.6964,176.8649,28328.0
2015-11-19 11:10:00,209.96,209.96,209.76,209.83,34295.0,176.8901,176.8901,176.7216,176.7806,34295.0
2015-11-19 11:15:00,209.85,209.98,209.79,209.95,45948.0,176.7975,176.907,176.7469,176.8817,45948.0
2015-11-19 11:20:00,209.94,209.95,209.82,209.89,49361.0,176.8733,176.8817,176.7722,176.8312,49361.0
2015-11-19 11:25:00,209.87,210.08,209.85,210.01,38522.0,176.8143,176.9912,176.7975,176.9323,38522.0
2015-11-19 11:30:00,209.99,210.06,209.86,209.89,45214.0,176.9154,176.9744,176.8059,176.8312,45214.0
2015-11-19 11:35:00,209.89,209.89,209.72,209.73,63072.0,176.8312,176.8312,176.6879,176.6964,63072.0
2015-11-19 11:40:00,209.72,209.79,209.64,209.76,19845.0,176.6879,176.7469,176.6205,176.7216,19845.0
2015-11-19 11:45:00,209.73,209.79,209.56,209.56,30209.0,176.6964,176.7469,176.5531,176.5531,30209.0
2015-11-19 11:50:00,209.59,209.59,209.41,209.43,34657.0,176.5784,176.5784,176.4268,176.4436,34657.0
2015-11-19 11:55:00,209.4,209.6,209.4,209.51,38637.0,176.4183,176.5868,176.4183,176.511,38637.0
2015-11-19 12:00:00,209.52,209.69,209.51,209.64,29959.0,176.5194,176.6627,176.511,176.6205,29959.0
2015-11-19 12:05:00,209.67,209.67,209.55,209.56,16967.0,176.6458,176.6458,176.5447,176.5531,16967.0
2015-11-19 12:10:00,209.55,209.64,209.55,209.58,13078.0,176.5447,176.6205,176.5447,176.57,13078.0
2015-11-19 12:15:00,209.58,209.62,209.49,209.53,28071.0,176.57,176.6037,176.4942,176.5279,28071.0
2015-11-19 12:20:00,209.54,209.6,209.5,209.54,30243.0,176.5363,176.5868,176.5026,176.5363,30243.0
2015-11-19 12:25:00,209.52,209.65,209.52,209.64,21143.0,176.5194,176.629,176.5194,176.6205,21143.0
2015-11-19 12:30:00,209.63,209.77,209.63,209.73,21975.0,176.6121,176.7301,176.6121,176.6964,21975.0
2015-11-19 12:35:00,209.72,209.83,209.69,209.75,16830.0,176.6879,176.7806,176.6627,176.7132,16830.0
2015-11-19 12:40:00,209.74,209.77,209.69,209.74,23188.0,176.7048,176.7301,176.6627,176.7048,23188.0
2015-11-19 12:45:00,209.75,209.86,209.75,209.8,36191.0,176.7132,176.8059,176.7132,176.7553,36191.0
2015-11-19 12:50:00,209.83,209.95,209.83,209.89,24239.0,176.7806,176.8817,176.7806,176.8312,24239.0
2015-11-19 12:55:00,209.9,210.09,209.84,210.05,53684.0,176.8396,176.9997,176.789,176.966,53684.0
2015-11-19 13:00:00,210.06,210.06,209.99,210.03,19718.0,176.9744,176.9744,176.9154,176.9491,19718.0
2015-11-19 13:05:00,210.03,210.12,210.03,210.1,41116.0,176.9491,177.0249,176.9491,177.0081,41116.0
2015-11-19 13:10:00,210.13,210.18,210.04,210.15,43554.0,177.0334,177.0755,176.9575,177.0502,43554.0
2015-11-19 13:15:00,210.16,210.18,210.09,210.15,26686.0,177.0586,177.0755,176.9997,177.0502,26686.0
2015-11-19 13:20:00,210.16,210.19,210.12,210.16,14122.0,177.0586,177.0839,177.0249,177.0586,14122.0
2015-11-19 13:25:00,210.17,210.17,210.01,210.03,23277.0,177.0671,177.0671,176.9323,176.9491,23277.0
2015-11-19 13:30:00,210.01,210.02,209.93,209.98,24941.0,176.9323,176.9407,176.8649,176.907,24941.0
2015-11-19 13:35:00,209.96,209.96,209.86,209.93,15328.0,176.8901,176.8901,176.8059,176.8649,15328.0
2015-11-19 13:40:00,209.93,210.01,209.92,209.99,12552.0,176.8649,176.9323,176.8564,176.9154,12552.0
2015-11-19 13:45:00,209.99,210.13,209.99,209.99,14122.0,176.9154,177.0334,176.9154,176.9154,14122.0
2015-11-19 13:50:00,209.98,209.99,209.88,209.91,19827.0,176.907,176.9154,176.8227,176.848,19827.0
2015-11-19 13:55:00,209.93,209.96,209.83,209.86,37361.0,176.8649,176.8901,176.7806,176.8059,37361.0
2015-11-19 14:00:00,209.88,209.89,209.69,209.69,38642.0,176.8227,176.8312,176.6627,176.6627,38642.0
2015-11-19 14:05:00,209.71,209.8,209.67,209.73,22130.0,176.6795,176.7553,176.6458,176.6964,22130.0
2015-11-19 14:10:00,209.75,209.75,209.6,209.63,39515.0,176.7132,176.7132,176.5868,176.6121,39515.0
2015-11-19 14:15:00,209.62,209.78,209.58,209.73,32564.0,176.6037,176.7385,176.57,176.6964,32564.0
2015-11-19 14:20:00,209.72,209.79,209.64,209.75,28338.0,176.6879,176.7469,176.6205,176.7132,28338.0
2015-11-19 14:25:00,209.75,209.78,209.68,209.76,23519.0,176.7132,176.7385,176.6542,176.7216,23519.0
2015-11-19 14:30:00,209.77,209.89,209.74,209.75,25919.0,176.7301,176.8312,176.7048,176.7132,25919.0
2015-11-19 14:35:00,209.75,209.79,209.63,209.66,59246.0,176.7132,176.7469,176.6121,176.6374,59246.0
2015-11-19 14:40:00,209.64,209.76,209.61,209.72,30651.0,176.6205,176.7216,176.5953,176.6879,30651.0
2015-11-19 14:45:00,209.7,209.74,209.63,209.71,24322.0,176.6711,176.7048,176.6121,176.6795,24322.0
2015-11-19 14:50:00,209.74,209.95,209.74,209.85,167117.0,176.7048,176.8817,176.7048,176.7975,167117.0
2015-11-19 14:55:00,209.86,209.92,209.8,209.83,19037.0,176.8059,176.8564,176.7553,176.7806,19037.0
2015-11-19 15:00:00,209.82,209.87,209.74,209.79,29750.0,176.7722,176.8143,176.7048,176.7469,29750.0
2015-11-19 15:05:00,209.78,209.8,209.64,209.67,31222.0,176.7385,176.7553,176.6205,176.6458,31222.0
2015-11-19 15:10:00,209.68,209.72,209.57,209.65,31690.0,176.6542,176.6879,176.5616,176.629,31690.0
2015-11-19 15:15:00,209.65,209.71,209.59,209.7,36666.0,176.629,176.6795,176.5784,176.6711,36666.0
2015-11-19 15:20:00,209.69,209.93,209.68,209.88,66860.0,176.6627,176.8649,176.6542,176.8227,66860.0
2015-11-19 15:25:00,209.88,209.99,209.86,209.95,25926.0,176.8227,176.9154,176.8059,176.8817,25926.0
2015-11-19 15:30:00,209.96,210.0,209.75,209.77,63128.0,176.8901,176.9238,176.7132,176.7301,63128.0
2015-11-19 15:35:00,209.78,209.79,209.66,209.68,44322.0,176.7385,176.7469,176.6374,176.6542,44322.0
2015-11-19 15:40:00,209.7,209.73,209.64,209.64,90032.0,176.6711,176.6964,176.6205,176.6205,90032.0
2015-11-19 15:45:00,209.62,209.78,209.61,209.65,35235.0,176.6037,176.7385,176.5953,176.629,35235.0
2015-11-19 15:50:00,209.67,209.81,209.66,209.78,28197.0,176.6458,176.7638,176.6374,176.7385,28197.0
2015-11-19 15:55:00,209.79,209.8,209.67,209.69,97125.0,176.7469,176.7553,176.6458,176.6627,97125.0
2015-11-20 09:30:00,210.66,210.79,210.45,210.72,123774.0,177.4799,177.5894,177.303,177.5304,123774.0
2015-11-20 09:35:00,210.76,210.87,210.61,210.86,70267.0,177.5641,177.6568,177.4378,177.6484,70267.0
2015-11-20 09:40:00,210.86,210.98,210.84,210.93,40639.0,177.6484,177.7495,177.6315,177.7073,40639.0
2015-11-20 09:45:00,210.94,211.12,210.94,211.1,90919.0,177.7158,177.8674,177.7158,177.8506,90919.0
2015-11-20 09:50:00,211.15,211.22,211.05,211.05,61756.0,177.8927,177.9517,177.8084,177.8084,61756.0
2015-11-20 09:55:00,211.08,211.17,211.0,211.12,56666.0,177.8337,177.9095,177.7663,177.8674,56666.0
2015-11-20 10:00:00,211.16,211.18,210.89,210.89,81944.0,177.9011,177.918,177.6736,177.6736,81944.0
2015-11-20 10:05:00,210.91,211.0,210.91,210.98,48682.0,177.6905,177.7663,177.6905,177.7495,48682.0
2015-11-20 10:10:00,210.99,211.29,210.95,211.26,48350.0,177.7579,178.0106,177.7242,177.9854,48350.0
2015-11-20 10:15:00,211.26,211.32,211.12,211.24,64985.0,177.9854,178.0359,177.8674,177.9685,64985.0
2015-11-20 10:20:00,211.26,211.26,211.11,211.13,231546.0,177.9854,177.9854,177.859,177.8758,231546.0
2015-11-20 10:25:00,211.14,211.17,211.05,211.06,37639.0,177.8843,177.9095,177.8084,177.8169,37639.0
2015-11-20 10:30:00,211.09,211.1,210.99,211.05,70319.0,177.8421,177.8506,177.7579,177.8084,70319.0
2015-11-20 10:35:00,211.05,211.1,210.94,211.09,25452.0,177.8084,177.8506,177.7158,177.8421,25452.0
2015-11-20 10:40:00,211.08,211.09,210.89,210.96,120466.0,177.8337,177.8421,177.6736,177.7326,120466.0
2015-11-20 10:45:00,210.94,211.06,210.89,211.0,59609.0,177.7158,177.8169,177.6736,177.7663,59609.0
2015-11-20 10:50:00,211.02,211.06,210.97,210.97,29651.0,177.7832,177.8169,177.741,177.741,29651.0
2015-11-20 10:55:00,210.98,211.0,210.76,210.79,164504.0,177.7495,177.7663,177.5641,177.5894,164504.0
2015-11-20 11:00:00,210.8,210.87,210.74,210.84,107324.0,177.5978,177.6568,177.5473,177.6315,107324.0
2015-11-20 11:05:00,210.86,210.94,210.85,210.91,40777.0,177.6484,177.7158,177.6399,177.6905,40777.0
2015-11-20 11:10:00,210.92,210.97,210.83,210.83,23006.0,177.6989,177.741,177.6231,177.6231,23006.0
2015-11-20 11:15:00,210.83,211.05,210.8,211.02,89393.0,177.6231,177.8084,177.5978,177.7832,89393.0
2015-11-20 11:20:00,211.02,211.04,210.97,211.02,27085.0,177.7832,177.8,177.741,177.7832,27085.0
2015-11-20 11:25:00,211.02,211.05,210.95,210.96,46097.0,177.7832,177.8084,177.7242,177.7326,46097.0
2015-11-20 11:30:00,210.96,210.98,210.82,210.88,76926.0,177.7326,177.7495,177.6147,177.6652,76926.0
2015-11-20 11:35:00,210.87,210.93,210.82,210.84,31615.0,177.6568,177.7073,177.6147,177.6315,31615.0
2015-11-20 11:40:00,210.84,210.93,210.84,210.86,65391.0,177.6315,177.7073,177.6315,177.6484,65391.0
2015-11-20 11:45:00,210.87,210.93,210.81,210.82,39623.0,177.6568,177.7073,177.6062,177.6147,39623.0
2015-11-20 11:50:00,210.83,210.83,210.69,210.69,60323.0,177.6231,177.6231,177.5052,177.5052,60323.0
2015-11-20 11:55:00,210.69,210.73,210.64,210.69,43734.0,177.5052,177.5389,177.463,177.5052,43734.0
2015-11-20 12:00:00,210.68,210.7,210.59,210.67,32417.0,177.4967,177.5136,177.4209,177.4883,32417.0
2015-11-20 12:05:00,210.67,210.71,210.6,210.71,26529.0,177.4883,177.522,177.4293,177.522,26529.0
2015-11-20 12:10:00,210.69,210.71,210.56,210.57,21856.0,177.5052,177.522,177.3956,177.4041,21856.0
2015-11-20 12:15:00,210.56,210.72,210.53,210.72,24478.0,177.3956,177.5304,177.3704,177.5304,24478.0
2015-11-20 12:20:00,210.71,210.73,210.63,210.67,28790.0,177.522,177.5389,177.4546,177.4883,28790.0
2015-11-20 12:25:00,210.68,210.7,210.63,210.64,34010.0,177.4967,177.5136,177.4546,177.463,34010.0
2015-11-20 12:30:00,210.64,210.77,210.63,210.75,38273.0,177.463,177.5725,177.4546,177.5557,38273.0
2015-11-20 12:35:00,210.73,210.77,210.68,210.69,24666.0,177.5389,177.5725,177.4967,177.5052,24666.0
2015-11-20 12:40:00,210.7,210.81,210.66,210.78,22559.0,177.5136,177.6062,177.4799,177.581,22559.0
2015-11-20 12:45:00,210.78,210.86,210.71,210.73,29122.0,177.581,177.6484,177.522,177.5389,29122.0
2015-11-20 12:50:00,210.74,210.76,210.67,210.7,23508.0,177.5473,177.5641,177.4883,177.5136,23508.0
2015-11-20 12:55:00,210.69,210.76,210.68,210.72,24104.0,177.5052,177.5641,177.4967,177.5304,24104.0
2015-11-20 13:00:00,210.72,210.87,210.72,210.86,34359.0,177.5304,177.6568,177.5304,177.6484,34359.0
2015-11-20 13:05:00,210.87,210.89,210.8,210.84,80364.0,177.6568,177.6736,177.5978,177.6315,80364.0
2015-11-20 13:10:00,210.83,210.88,210.69,210.71,70930.0,177.6231,177.6652,177.5052,177.522,70930.0
2015-11-20 13:15:00,210.71,210.8,210.68,210.74,89930.0,177.522,177.5978,177.4967,177.5473,89930.0
2015-11-20 13:20:00,210.75,210.79,210.71,210.79,78575.0,177.5557,177.5894,177.522,177.5894,78575.0
2015-11-20 13:25:00,210.8,210.83,210.65,210.65,79221.0,177.5978,177.6231,177.4715,177.4715,79221.0
2015-11-20 13:30:00,210.67,210.67,210.52,210.54,103382.0,177.4883,177.4883,177.3619,177.3788,103382.0
2015-11-20 13:35:00,210.5,210.52,210.39,210.46,33563.0,177.3451,177.3619,177.2524,177.3114,33563.0
2015-11-20 13:40:00,210.47,210.56,210.42,210.44,46095.0,177.3198,177.3956,177.2777,177.2945,46095.0
2015-11-20 13:45:00,210.43,210.54,210.42,210.53,30247.0,177.2861,177.3788,177.2777,177.3704,30247.0
2015-11-20 13:50:00,210.52,210.58,210.44,210.56,68960.0,177.3619,177.4125,177.2945,177.3956,68960.0
2015-11-20 13:55:00,210.56,210.58,210.51,210.53,24218.0,177.3956,177.4125,177.3535,177.3704,24218.0
2015-11-20 14:00:00,210.51,210.62,210.51,210.57,49161.0,177.3535,177.4462,177.3535,177.4041,49161.0
2015-11-20 14:05:00,210.58,210.64,210.55,210.64,48445.0,177.4125,177.463,177.3872,177.463,48445.0
2015-11-20 14:10:00,210.64,210.67,210.59,210.61,43027.0,177.463,177.4883,177.4209,177.4378,43027.0
2015-11-20 14:15:00,210.62,210.66,210.55,210.64,41757.0,177.4462,177.4799,177.3872,177.463,41757.0
2015-11-20 14:20:00,210.64,210.65,210.52,210.54,29097.0,177.463,177.4715,177.3619,177.3788,29097.0
2015-11-20 14:25:00,210.52,210.54,210.48,210.48,41550.0,177.3619,177.3788,177.3282,177.3282,41550.0
2015-11-20 14:30:00,210.46,210.52,210.4,210.51,7387.0,177.3114,177.3619,177.2608,177.3535,7387.0
2015-11-20 14:35:00,210.49,210.63,210.49,210.58,29666.0,177.3367,177.4546,177.3367,177.4125,29666.0
2015-11-20 14:40:00,210.59,210.61,210.52,210.54,40089.0,177.4209,177.4378,177.3619,177.3788,40089.0
2015-11-20 14:45:00,210.55,210.59,210.5,210.52,83533.0,177.3872,177.4209,177.3451,177.3619,83533.0
2015-11-20 14:50:00,210.5,210.59,210.48,210.52,13236.0,177.3451,177.4209,177.3282,177.3619,13236.0
2015-11-20 14:55:00,210.51,210.52,210.22,210.22,36690.0,177.3535,177.3619,177.1092,177.1092,36690.0
2015-11-20 15:00:00,210.21,210.32,210.13,210.17,68859.0,177.1008,177.1934,177.0334,177.0671,68859.0
2015-11-20 15:05:00,210.17,210.3,210.06,210.3,177832.0,177.0671,177.1766,176.9744,177.1766,177832.0
2015-11-20 15:10:00,210.25,210.36,210.23,210.35,27545.0,177.1345,177.2271,177.1176,177.2187,27545.0
2015-11-20 15:15:00,210.33,210.35,210.28,210.3,14811.0,177.2019,177.2187,177.1597,177.1766,14811.0
2015-11-20 15:20:00,210.32,210.34,210.22,210.32,55313.0,177.1934,177.2103,177.1092,177.1934,55313.0
2015-11-20 15:25:00,210.3,210.37,210.25,210.35,11757.0,177.1766,177.2356,177.1345,177.2187,11757.0
2015-11-20 15:30:00,210.35,210.44,210.31,210.4,31543.0,177.2187,177.2945,177.185,177.2608,31543.0
2015-11-20 15:35:00,210.41,210.52,210.37,210.44,30560.0,177.2693,177.3619,177.2356,177.2945,30560.0
2015-11-20 15:40:00,210.44,210.52,210.41,210.52,22881.0,177.2945,177.3619,177.2693,177.3619,22881.0
2015-11-20 15:45:00,210.52,210.58,210.46,210.54,50732.0,177.3619,177.4125,177.3114,177.3788,50732.0
2015-11-20 15:50:00,210.57,210.58,210.41,210.41,74225.0,177.4041,177.4125,177.2693,177.2693,74225.0
2015-11-20 15:55:00,210.42,210.55,210.32,210.55,101957.0,177.2777,177.3872,177.1934,177.3872,101957.0
2015-11-23 09:30:00,210.57,210.62,210.42,210.45,217332.0,177.4041,177.4462,177.2777,177.303,217332.0
2015-11-23 09:35:00,210.36,210.52,210.3,210.38,170585.0,177.2271,177.3619,177.1766,177.244,170585.0
2015-11-23 09:40:00,210.4,210.61,210.39,210.56,162679.0,177.2608,177.4378,177.2524,177.3956,162679.0
2015-11-23 09:45:00,210.58,210.82,210.56,210.82,25029.0,177.4125,177.6147,177.3956,177.6147,25029.0
2015-11-23 09:50:00,210.81,210.84,210.59,210.59,17532.0,177.6062,177.6315,177.4209,177.4209,17532.0
2015-11-23 09:55:00,210.54,210.58,210.43,210.49,14452.0,177.3788,177.4125,177.2861,177.3367,14452.0
2015-11-23 10:00:00,210.49,210.62,210.35,210.35,18077.0,177.3367,177.4462,177.2187,177.2187,18077.0
2015-11-23 10:05:00,210.37,210.63,210.33,210.63,22055.0,177.2356,177.4546,177.2019,177.4546,22055.0
2015-11-23 10:10:00,210.64,210.9,210.62,210.87,18376.0,177.463,177.6821,177.4462,177.6568,18376.0
2015-11-23 10:15:00,210.91,211.1,210.84,211.1,18689.0,177.6905,177.8506,177.6315,177.8506,18689.0
2015-11-23 10:20:00,211.11,211.17,211.01,211.13,29029.0,177.859,177.9095,177.7747,177.8758,29029.0
2015-11-23 10:25:00,211.13,211.17,210.92,210.95,55028.0,177.8758,177.9095,177.6989,177.7242,55028.0
2015-11-23 10:30:00,210.98,211.03,210.9,210.9,171794.0,177.7495,177.7916,177.6821,177.6821,171794.0
2015-11-23 10:35:00,210.95,211.06,210.94,210.96,57431.0,177.7242,177.8169,177.7158,177.7326,57431.0
2015-11-23 10:40:00,210.96,211.03,210.82,211.03,28286.0,177.7326,177.7916,177.6147,177.7916,28286.0
2015-11-23 10:45:00,211.03,211.13,210.94,211.13,20222.0,177.7916,177.8758,177.7158,177.8758,20222.0
2015-11-23 10:50:00,211.11,211.13,210.96,210.99,21577.0,177.859,177.8758,177.7326,177.7579,21577.0
2015-11-23 10:55:00,211.02,211.13,211.01,211.13,13945.0,177.7832,177.8758,177.7747,177.8758,13945.0
2015-11-23 11:00:00,211.12,211.12,211.01,211.01,9011.0,177.8674,177.8674,177.7747,177.7747,9011.0
2015-11-23 11:05:00,211.02,211.09,210.93,211.06,12092.0,177.7832,177.8421,177.7073,177.8169,12092.0
2015-11-23 11:10:00,211.06,211.13,210.98,211.03,12730.0,177.8169,177.8758,177.7495,177.7916,12730.0
2015-11-23 11:15:00,211.07,211.12,210.99,210.99,8256.0,177.8253,177.8674,177.7579,177.7579,8256.0
2015-11-23 11:20:00,210.97,211.01,210.91,210.93,13730.0,177.741,177.7747,177.6905,177.7073,13730.0
2015-11-23 11:25:00,210.94,211.02,210.88,211.02,11274.0,177.7158,177.7832,177.6652,177.7832,11274.0
2015-11-23 11:30:00,211.0,211.06,210.88,210.88,14939.0,177.7663,177.8169,177.6652,177.6652,14939.0
2015-11-23 11:35:00,210.93,210.97,210.86,210.86,5398.0,177.7073,177.741,177.6484,177.6484,5398.0
2015-11-23 11:40:00,210.86,211.05,210.85,211.02,29818.0,177.6484,177.8084,177.6399,177.7832,29818.0
2015-11-23 11:45:00,211.02,211.02,210.97,210.99,11065.0,177.7832,177.7832,177.741,177.7579,11065.0
2015-11-23 11:50:00,211.0,211.09,211.0,211.08,7237.0,177.7663,177.8421,177.7663,177.8337,7237.0
2015-11-23 11:55:00,211.09,211.1,211.02,211.02,12785.0,177.8421,177.8506,177.7832,177.7832,12785.0
2015-11-23 12:00:00,211.01,211.05,210.95,210.96,6028.0,177.7747,177.8084,177.7242,177.7326,6028.0
2015-11-23 12:05:00,210.96,210.98,210.89,210.9,6772.0,177.7326,177.7495,177.6736,177.6821,6772.0
2015-11-23 12:10:00,210.93,210.97,210.89,210.91,7453.0,177.7073,177.741,177.6736,177.6905,7453.0
2015-11-23 12:15:00,210.9,210.9,210.73,210.8,16141.0,177.6821,177.6821,177.5389,177.5978,16141.0
2015-11-23 12:20:00,210.8,210.81,210.72,210.74,6671.0,177.5978,177.6062,177.5304,177.5473,6671.0
2015-11-23 12:25:00,210.74,210.86,210.74,210.82,6714.0,177.5473,177.6484,177.5473,177.6147,6714.0
2015-11-23 12:30:00,210.81,210.81,210.71,210.72,10087.0,177.6062,177.6062,177.522,177.5304,10087.0
2015-11-23 12:35:00,210.74,210.79,210.73,210.74,12692.0,177.5473,177.5894,177.5389,177.5473,12692.0
2015-11-23 12:40:00,210.8,210.82,210.75,210.82,6101.0,177.5978,177.6147,177.5557,177.6147,6101.0
2015-11-23 12:45:00,210.81,210.82,210.75,210.8,2782.0,177.6062,177.6147,177.5557,177.5978,2782.0
2015-11-23 12:50:00,210.82,210.88,210.78,210.87,4171.0,177.6147,177.6652,177.581,177.6568,4171.0
2015-11-23 12:55:00,210.89,210.9,210.83,210.83,8499.0,177.6736,177.6821,177.6231,177.6231,8499.0
2015-11-23 13:00:00,210.88,210.94,210.86,210.9,6088.0,177.6652,177.7158,177.6484,177.6821,6088.0
2015-11-23 13:05:00,210.9,210.94,210.87,210.87,6951.0,177.6821,177.7158,177.6568,177.6568,6951.0
2015-11-23 13:10:00,210.91,210.91,210.74,210.77,21126.0,177.6905,177.6905,177.5473,177.5725,21126.0
2015-11-23 13:15:00,210.78,210.8,210.74,210.77,10987.0,177.581,177.5978,177.5473,177.5725,10987.0
2015-11-23 13:20:00,210.8,210.83,210.73,210.73,13266.0,177.5978,177.6231,177.5389,177.5389,13266.0
2015-11-23 13:25:00,210.71,210.83,210.7,210.78,32074.0,177.522,177.6231,177.5136,177.581,32074.0
2015-11-23 13:30:00,210.73,210.73,210.64,210.67,17435.0,177.5389,177.5389,177.463,177.4883,17435.0
2015-11-23 13:35:00,210.7,210.81,210.7,210.79,9958.0,177.5136,177.6062,177.5136,177.5894,9958.0
2015-11-23 13:40:00,210.78,210.78,210.7,210.71,8219.0,177.581,177.581,177.5136,177.522,8219.0
2015-11-23 13:45:00,210.71,210.73,210.58,210.59,8226.0,177.522,177.5389,177.4125,177.4209,8226.0
2015-11-23 13:50:00,210.63,210.66,210.6,210.65,11328.0,177.4546,177.4799,177.4293,177.4715,11328.0
2015-11-23 13:55:00,210.64,210.66,210.43,210.43,17388.0,177.463,177.4799,177.2861,177.2861,17388.0
2015-11-23 14:00:00,210.43,210.49,210.21,210.23,52398.0,177.2861,177.3367,177.1008,177.1176,52398.0
2015-11-23 14:05:00,210.22,210.27,210.09,210.13,20211.0,177.1092,177.1513,176.9997,177.0334,20211.0
2015-11-23 14:10:00,210.12,210.21,210.01,210.1,25121.0,177.0249,177.1008,176.9323,177.0081,25121.0
2015-11-23 14:15:00,210.1,210.17,210.04,210.07,12626.0,177.0081,177.0671,176.9575,176.9828,12626.0
2015-11-23 14:20:00,210.06,210.06,209.92,209.94,20740.0,176.9744,176.9744,176.8564,176.8733,20740.0
2015-11-23 14:25:00,209.91,210.03,209.88,209.99,15522.0,176.848,176.9491,176.8227,176.9154,15522.0
2015-11-23 14:30:00,209.98,210.02,209.89,209.94,15947.0,176.907,176.9407,176.8312,176.8733,15947.0
2015-11-23 14:35:00,209.95,209.95,209.71,209.8,70260.0,176.8817,176.8817,176.6795,176.7553,70260.0
2015-11-23 14:40:00,209.81,209.88,209.76,209.82,32724.0,176.7638,176.8227,176.7216,176.7722,32724.0
2015-11-23 14:45:00,209.82,209.91,209.82,209.84,17614.0,176.7722,176.848,176.7722,176.789,17614.0
2015-11-23 14:50:00,209.87,210.0,209.87,209.93,16365.0,176.8143,176.9238,176.8143,176.8649,16365.0
2015-11-23 14:55:00,209.95,210.08,209.95,210.05,15685.0,176.8817,176.9912,176.8817,176.966,15685.0
2015-11-23 15:00:00,210.07,210.11,210.02,210.05,20629.0,176.9828,177.0165,176.9407,176.966,20629.0
2015-11-23 15:05:00,210.09,210.17,210.09,210.15,13635.0,176.9997,177.0671,176.9997,177.0502,13635.0
2015-11-23 15:10:00,210.15,210.23,210.15,210.18,17951.0,177.0502,177.1176,177.0502,177.0755,17951.0
2015-11-23 15:15:00,210.21,210.21,210.11,210.19,18876.0,177.1008,177.1008,177.0165,177.0839,18876.0
2015-11-23 15:20:00,210.19,210.28,210.19,210.26,10437.0,177.0839,177.1597,177.0839,177.1429,10437.0
2015-11-23 15:25:00,210.26,210.28,210.16,210.25,20998.0,177.1429,177.1597,177.0586,177.1345,20998.0
2015-11-23 15:30:00,210.23,210.4,210.23,210.37,26205.0,177.1176,177.2608,177.1176,177.2356,26205.0
2015-11-23 15:35:00,210.36,210.38,210.3,210.3,13771.0,177.2271,177.244,177.1766,177.1766,13771.0
2015-11-23 15:40:00,210.3,210.31,210.17,210.17,28742.0,177.1766,177.185,177.0671,177.0671,28742.0
2015-11-23 15:45:00,210.18,210.29,210.18,210.27,32029.0,177.0755,177.1682,177.0755,177.1513,32029.0
2015-11-23 15:50:00,210.25,210.34,210.21,210.3,47288.0,177.1345,177.2103,177.1008,177.1766,47288.0
2015-11-23 15:55:00,210.29,210.31,210.19,210.25,120721.0,177.1682,177.185,177.0839,177.1345,120721.0
2015-11-24 09:30:00,208.96,209.32,208.96,209.22,140211.0,176.0476,176.3509,176.0476,176.2667,140211.0
2015-11-24 09:35:00,209.25,209.55,209.2,209.55,106718.0,176.292,176.5447,176.2498,176.5447,106718.0
2015-11-24 09:40:00,209.57,209.65,209.46,209.63,35828.0,176.5616,176.629,176.4689,176.6121,35828.0
2015-11-24 09:45:00,209.62,209.71,209.46,209.46,50733.0,176.6037,176.6795,176.4689,176.4689,50733.0
2015-11-24 09:50:00,209.47,209.73,209.47,209.71,37752.0,176.4773,176.6964,176.4773,176.6795,37752.0
2015-11-24 09:55:00,209.73,209.73,209.54,209.58,21919.0,176.6964,176.6964,176.5363,176.57,21919.0
2015-11-24 10:00:00,209.57,209.57,209.34,209.55,44750.0,176.5616,176.5616,176.3678,176.5447,44750.0
2015-11-24 10:05:00,209.52,209.67,209.43,209.47,33932.0,176.5194,176.6458,176.4436,176.4773,33932.0
2015-11-24 10:10:00,209.5,209.66,209.33,209.37,57115.0,176.5026,176.6374,176.3594,176.3931,57115.0
2015-11-24 10:15:00,209.37,209.37,209.24,209.29,38337.0,176.3931,176.3931,176.2835,176.3257,38337.0
2015-11-24 10:20:00,209.21,209.39,209.21,209.33,18296.0,176.2583,176.4099,176.2583,176.3594,18296.0
2015-11-24 10:25:00,209.3,209.31,209.09,209.12,25571.0,176.3341,176.3425,176.1572,176.1824,25571.0
2015-11-24 10:30:00,209.09,209.09,208.78,208.83,30383.0,176.1572,176.1572,175.896,175.9381,30383.0
2015-11-24 10:35:00,208.81,208.9,208.77,208.9,17368.0,175.9213,175.9971,175.8876,175.9971,17368.0
2015-11-24 10:40:00,208.89,208.98,208.79,208.81,34513.0,175.9887,176.0645,175.9044,175.9213,34513.0
2015-11-24 10:45:00,208.82,208.82,208.61,208.63,31335.0,175.9297,175.9297,175.7528,175.7696,31335.0
2015-11-24 10:50:00,208.62,208.77,208.61,208.73,15749.0,175.7612,175.8876,175.7528,175.8539,15749.0
2015-11-24 10:55:00,208.72,208.87,208.72,208.81,19309.0,175.8454,175.9718,175.8454,175.9213,19309.0
2015-11-24 11:00:00,208.85,208.92,208.7,208.92,10954.0,175.955,176.0139,175.8286,176.0139,10954.0
2015-11-24 11:05:00,208.93,209.2,208.91,209.19,22123.0,176.0224,176.2498,176.0055,176.2414,22123.0
2015-11-24 11:10:00,209.21,209.3,209.15,209.17,16687.0,176.2583,176.3341,176.2077,176.2246,16687.0
2015-11-24 11:15:00,209.2,209.23,209.08,209.12,10471.0,176.2498,176.2751,176.1487,176.1824,10471.0
2015-11-24 11:20:00,209.1,209.42,209.06,209.42,23288.0,176.1656,176.4352,176.1319,176.4352,23288.0
2015-11-24 11:25:00,209.42,209.61,209.42,209.56,39976.0,176.4352,176.5953,176.4352,176.5531,39976.0
2015-11-24 11:30:00,209.61,209.92,209.61,209.79,60135.0,176.5953,176.8564,176.5953,176.7469,60135.0
2015-11-24 11:35:00,209.82,209.94,209.82,209.84,20621.0,176.7722,176.8733,176.7722,176.789,20621.0
2015-11-24 11:40:00,209.82,209.88,209.75,209.84,10466.0,176.7722,176.8227,176.7132,176.789,10466.0
2015-11-24 11:45:00,209.86,209.92,209.74,209.74,12601.0,176.8059,176.8564,176.7048,176.7048,12601.0
2015-11-24 11:50:00,209.8,210.06,209.79,209.91,38100.0,176.7553,176.9744,176.7469,176.848,38100.0
2015-11-24 11:55:00,209.93,210.14,209.92,210.03,44439.0,176.8649,177.0418,176.8564,176.9491,44439.0
2015-11-24 12:00:00,210.05,210.31,210.05,210.14,37362.0,176.966,177.185,176.966,177.0418,37362.0
2015-11-24 12:05:00,210.15,210.21,210.03,210.03,21919.0,177.0502,177.1008,176.9491,176.9491,21919.0
2015-11-24 12:10:00,210.05,210.14,210.05,210.13,11932.0,176.966,177.0418,176.966,177.0334,11932.0
2015-11-24 12:15:00,210.13,210.16,209.97,209.97,15856.0,177.0334,177.0586,176.8986,176.8986,15856.0
2015-11-24 12:20:00,209.99,210.0,209.94,209.97,13454.0,176.9154,176.9238,176.8733,176.8986,13454.0
2015-11-24 12:25:00,209.93,210.07,209.9,210.06,18072.0,176.8649,176.9828,176.8396,176.9744,18072.0
2015-11-24 12:30:00,210.04,210.08,210.0,210.07,12367.0,176.9575,176.9912,176.9238,176.9828,12367.0
2015-11-24 12:35:00,210.1,210.13,210.07,210.09,18521.0,177.0081,177.0334,176.9828,176.9997,18521.0
2015-11-24 12:40:00,210.1,210.13,210.04,210.04,8137.0,177.0081,177.0334,176.9575,176.9575,8137.0
2015-11-24 12:45:00,210.06,210.06,209.93,209.97,13406.0,176.9744,176.9744,176.8649,176.8986,13406.0
2015-11-24 12:50:00,210.0,210.07,209.97,210.04,17270.0,176.9238,176.9828,176.8986,176.9575,17270.0
2015-11-24 12:55:00,210.05,210.08,210.0,210.08,5535.0,176.966,176.9912,176.9238,176.9912,5535.0
2015-11-24 13:00:00,210.15,210.46,210.14,210.46,44154.0,177.0502,177.3114,177.0418,177.3114,44154.0
2015-11-24 13:05:00,210.46,210.61,210.45,210.53,13073.0,177.3114,177.4378,177.303,177.3704,13073.0
2015-11-24 13:10:00,210.56,210.61,210.43,210.46,19931.0,177.3956,177.4378,177.2861,177.3114,19931.0
2015-11-24 13:15:00,210.46,210.48,210.34,210.34,12932.0,177.3114,177.3282,177.2103,177.2103,12932.0
2015-11-24 13:20:00,210.37,210.61,210.37,210.49,14147.0,177.2356,177.4378,177.2356,177.3367,14147.0
2015-11-24 13:25:00,210.53,210.67,210.52,210.65,21053.0,177.3704,177.4883,177.3619,177.4715,21053.0
2015-11-24 13:30:00,210.65,210.77,210.65,210.71,22376.0,177.4715,177.5725,177.4715,177.522,22376.0
2015-11-24 13:35:00,210.7,210.72,210.63,210.63,24981.0,177.5136,177.5304,177.4546,177.4546,24981.0
2015-11-24 13:40:00,210.68,210.68,210.64,210.68,20276.0,177.4967,177.4967,177.463,177.4967,20276.0
2015-11-24 13:45:00,210.67,210.68,210.59,210.6,4661.0,177.4883,177.4967,177.4209,177.4293,4661.0
2015-11-24 13:50:00,210.61,210.63,210.54,210.55,20777.0,177.4378,177.4546,177.3788,177.3872,20777.0
2015-11-24 13:55:00,210.55,210.64,210.53,210.62,9804.0,177.3872,177.463,177.3704,177.4462,9804.0
2015-11-24 14:00:00,210.63,210.73,210.62,210.73,24916.0,177.4546,177.5389,177.4462,177.5389,24916.0
2015-11-24 14:05:00,210.75,210.94,210.75,210.78,29016.0,177.5557,177.7158,177.5557,177.581,29016.0
2015-11-24 14:10:00,210.81,210.81,210.4,210.44,42821.0,177.6062,177.6062,177.2608,177.2945,42821.0
2015-11-24 14:15:00,210.42,210.47,210.29,210.44,141218.0,177.2777,177.3198,177.1682,177.2945,141218.0
2015-11-24 14:20:00,210.44,210.44,210.33,210.34,17856.0,177.2945,177.2945,177.2019,177.2103,17856.0
2015-11-24 14:25:00,210.38,210.51,210.33,210.38,69673.0,177.244,177.3535,177.2019,177.244,69673.0
2015-11-24 14:30:00,210.39,210.56,210.27,210.54,79859.0,177.2524,177.3956,177.1513,177.3788,79859.0
2015-11-24 14:35:00,210.57,210.62,210.52,210.57,42152.0,177.4041,177.4462,177.3619,177.4041,42152.0
2015-11-24 14:40:00,210.58,210.6,210.53,210.53,8153.0,177.4125,177.4293,177.3704,177.3704,8153.0
2015-11-24 14:45:00,210.55,210.64,210.54,210.57,8268.0,177.3872,177.463,177.3788,177.4041,8268.0
2015-11-24 14:50:00,210.55,210.7,210.55,210.7,4213.0,177.3872,177.5136,177.3872,177.5136,4213.0
2015-11-24 14:55:00,210.71,210.77,210.68,210.72,4421.0,177.522,177.5725,177.4967,177.5304,4421.0
2015-11-24 15:00:00,210.73,210.75,210.59,210.64,18777.0,177.5389,177.5557,177.4209,177.463,18777.0
2015-11-24 15:05:00,210.64,210.87,210.62,210.86,21993.0,177.463,177.6568,177.4462,177.6484,21993.0
2015-11-24 15:10:00,210.84,210.96,210.81,210.9,12236.0,177.6315,177.7326,177.6062,177.6821,12236.0
2015-11-24 15:15:00,210.89,211.01,210.84,210.86,114186.0,177.6736,177.7747,177.6315,177.6484,114186.0
2015-11-24 15:20:00,210.85,210.94,210.73,210.73,46995.0,177.6399,177.7158,177.5389,177.5389,46995.0
2015-11-24 15:25:00,210.71,210.83,210.69,210.69,17017.0,177.522,177.6231,177.5052,177.5052,17017.0
2015-11-24 15:30:00,210.69,210.76,210.62,210.65,18460.0,177.5052,177.5641,177.4462,177.4715,18460.0
2015-11-24 15:35:00,210.64,210.69,210.45,210.45,49421.0,177.463,177.5052,177.303,177.303,49421.0
2015-11-24 15:40:00,210.47,210.65,210.47,210.64,7353.0,177.3198,177.4715,177.3198,177.463,7353.0
2015-11-24 15:45:00,210.63,210.63,210.45,210.46,563763.0,177.4546,177.4546,177.303,177.3114,563763.0
2015-11-24 15:50:00,210.45,210.48,210.39,210.41,56830.0,177.303,177.3282,177.2524,177.2693,56830.0
2015-11-24 15:55:00,210.41,210.6,210.38,210.6,127033.0,177.2693,177.4293,177.244,177.4293,127033.0
2015-11-25 09:30:00,210.73,210.73,210.51,210.59,80772.0,177.5389,177.5389,177.3535,177.4209,80772.0
2015-11-25 09:35:00,210.59,210.63,210.38,210.55,14737.0,177.4209,177.4546,177.244,177.3872,14737.0
2015-11-25 09:40:00,210.52,210.54,210.27,210.36,13978.0,177.3619,177.3788,177.1513,177.2271,13978.0
2015-11-25 09:45:00,210.36,210.5,210.24,210.5,29024.0,177.2271,177.3451,177.126,177.3451,29024.0
2015-11-25 09:50:00,210.45,210.6,210.42,210.6,16911.0,177.303,177.4293,177.2777,177.4293,16911.0
2015-11-25 09:55:00,210.61,210.77,210.59,210.77,17734.0,177.4378,177.5725,177.4209,177.5725,17734.0
2015-11-25 10:00:00,210.75,210.76,210.55,210.65,73367.0,177.5557,177.5641,177.3872,177.4715,73367.0
2015-11-25 10:05:00,210.76,210.76,210.5,210.51,63846.0,177.5641,177.5641,177.3451,177.3535,63846.0
2015-11-25 10:10:00,210.53,210.74,210.51,210.71,27570.0,177.3704,177.5473,177.3535,177.522,27570.0
2015-11-25 10:15:00,210.69,210.76,210.62,210.75,26139.0,177.5052,177.5641,177.4462,177.5557,26139.0
2015-11-25 10:20:00,210.74,210.77,210.61,210.63,23041.0,177.5473,177.5725,177.4378,177.4546,23041.0
2015-11-25 10:25:00,210.62,210.66,210.54,210.56,29613.0,177.4462,177.4799,177.3788,177.3956,29613.0
2015-11-25 10:30:00,210.56,210.91,210.54,210.87,34915.0,177.3956,177.6905,177.3788,177.6568,34915.0
2015-11-25 10:35:00,210.88,210.9,210.76,210.79,29983.0,177.6652,177.6821,177.5641,177.5894,29983.0
2015-11-25 10:40:00,210.8,210.86,210.75,210.75,18985.0,177.5978,177.6484,177.5557,177.5557,18985.0
2015-11-25 10:45:00,210.76,210.89,210.75,210.86,24835.0,177.5641,177.6736,177.5557,177.6484,24835.0
2015-11-25 10:50:00,210.85,210.86,210.72,210.72,17698.0,177.6399,177.6484,177.5304,177.5304,17698.0
2015-11-25 10:55:00,210.75,210.76,210.67,210.69,32619.0,177.5557,177.5641,177.4883,177.5052,32619.0
2015-11-25 11:00:00,210.68,210.72,210.59,210.64,51129.0,177.4967,177.5304,177.4209,177.463,51129.0
2015-11-25 11:05:00,210.66,210.71,210.57,210.71,63575.0,177.4799,177.522,177.4041,177.522,63575.0
2015-11-25 11:10:00,210.72,210.72,210.51,210.53,51115.0,177.5304,177.5304,177.3535,177.3704,51115.0
2015-11-25 11:15:00,210.55,210.65,210.52,210.64,72089.0,177.3872,177.4715,177.3619,177.463,72089.0
2015-11-25 11:20:00,210.65,210.71,210.64,210.7,57147.0,177.4715,177.522,177.463,177.5136,57147.0
2015-11-25 11:25:00,210.68,210.74,210.54,210.55,32722.0,177.4967,177.5473,177.3788,177.3872,32722.0
2015-11-25 11:30:00,210.58,210.65,210.52,210.64,7981.0,177.4125,177.4715,177.3619,177.463,7981.0
2015-11-25 11:35:00,210.62,210.71,210.57,210.6,12399.0,177.4462,177.522,177.4041,177.4293,12399.0
2015-11-25 11:40:00,210.6,210.6,210.52,210.59,8309.0,177.4293,177.4293,177.3619,177.4209,8309.0
2015-11-25 11:45:00,210.54,210.6,210.53,210.56,4565.0,177.3788,177.4293,177.3704,177.3956,4565.0
2015-11-25 11:50:00,210.57,210.69,210.57,210.63,7570.0,177.4041,177.5052,177.4041,177.4546,7570.0
2015-11-25 11:55:00,210.64,210.75,210.64,210.72,5701.0,177.463,177.5557,177.463,177.5304,5701.0
2015-11-25 12:00:00,210.81,210.81,210.7,210.7,4982.0,177.6062,177.6062,177.5136,177.5136,4982.0
2015-11-25 12:05:00,210.75,210.83,210.73,210.8,9388.0,177.5557,177.6231,177.5389,177.5978,9388.0
2015-11-25 12:10:00,210.78,210.79,210.7,210.78,3476.0,177.581,177.5894,177.5136,177.581,3476.0
2015-11-25 12:15:00,210.8,210.87,210.75,210.86,20621.0,177.5978,177.6568,177.5557,177.6484,20621.0
2015-11-25 12:20:00,210.86,210.9,210.82,210.9,6366.0,177.6484,177.6821,177.6147,177.6821,6366.0
2015-11-25 12:25:00,210.89,210.9,210.77,210.86,17362.0,177.6736,177.6821,177.5725,177.6484,17362.0
2015-11-25 12:30:00,210.84,210.9,210.81,210.88,6804.0,177.6315,177.6821,177.6062,177.6652,6804.0
2015-11-25 12:35:00,210.9,210.93,210.82,210.84,11675.0,177.6821,177.7073,177.6147,177.6315,11675.0
2015-11-25 12:40:00,210.82,210.88,210.8,210.86,4934.0,177.6147,177.6652,177.5978,177.6484,4934.0
2015-11-25 12:45:00,210.87,210.87,210.81,210.84,8066.0,177.6568,177.6568,177.6062,177.6315,8066.0
2015-11-25 12:50:00,210.83,210.87,210.83,210.85,6625.0,177.6231,177.6568,177.6231,177.6399,6625.0
2015-11-25 12:55:00,210.86,210.92,210.81,210.81,15300.0,177.6484,177.6989,177.6062,177.6062,15300.0
2015-11-25 13:00:00,210.82,210.84,210.81,210.81,14034.0,177.6147,177.6315,177.6062,177.6062,14034.0
2015-11-25 13:05:00,210.83,210.85,210.79,210.79,12894.0,177.6231,177.6399,177.5894,177.5894,12894.0
2015-11-25 13:10:00,210.8,210.82,210.67,210.69,61048.0,177.5978,177.6147,177.4883,177.5052,61048.0
2015-11-25 13:15:00,210.72,210.78,210.69,210.7,14708.0,177.5304,177.581,177.5052,177.5136,14708.0
2015-11-25 13:20:00,210.71,210.75,210.68,210.7,7383.0,177.522,177.5557,177.4967,177.5136,7383.0
2015-11-25 13:25:00,210.7,210.7,210.66,210.68,13129.0,177.5136,177.5136,177.4799,177.4967,13129.0
2015-11-25 13:30:00,210.73,210.75,210.71,210.71,5661.0,177.5389,177.5557,177.522,177.522,5661.0
2015-11-25 13:35:00,210.73,210.78,210.7,210.71,35104.0,177.5389,177.581,177.5136,177.522,35104.0
2015-11-25 13:40:00,210.7,210.7,210.58,210.66,12496.0,177.5136,177.5136,177.4125,177.4799,12496.0
2015-11-25 13:45:00,210.64,210.69,210.58,210.67,10783.0,177.463,177.5052,177.4125,177.4883,10783.0
2015-11-25 13:50:00,210.66,210.79,210.66,210.73,10710.0,177.4799,177.5894,177.4799,177.5389,10710.0
2015-11-25 13:55:00,210.71,210.79,210.7,210.76,13952.0,177.522,177.5894,177.5136,177.5641,13952.0
2015-11-25 14:00:00,210.77,210.84,210.76,210.8,14452.0,177.5725,177.6315,177.5641,177.5978,14452.0
2015-11-25 14:05:00,210.8,210.8,210.7,210.72,9342.0,177.5978,177.5978,177.5136,177.5304,9342.0
2015-11-25 14:10:00,210.74,210.78,210.72,210.72,12856.0,177.5473,177.581,177.5304,177.5304,12856.0
2015-11-25 14:15:00,210.74,210.79,210.71,210.79,11228.0,177.5473,177.5894,177.522,177.5894,11228.0
2015-11-25 14:20:00,210.79,210.83,210.76,210.76,4996.0,177.5894,177.6231,177.5641,177.5641,4996.0
2015-11-25 14:25:00,210.76,210.83,210.76,210.79,6924.0,177.5641,177.6231,177.5641,177.5894,6924.0
2015-11-25 14:30:00,210.76,210.8,210.73,210.76,6626.0,177.5641,177.5978,177.5389,177.5641,6626.0
2015-11-25 14:35:00,210.73,210.76,210.72,210.75,4577.0,177.5389,177.5641,177.5304,177.5557,4577.0
2015-11-25 14:40:00,210.75,210.76,210.71,210.72,3333.0,177.5557,177.5641,177.522,177.5304,3333.0
2015-11-25 14:45:00,210.7,210.75,210.63,210.75,7640.0,177.5136,177.5557,177.4546,177.5557,7640.0
2015-11-25 14:50:00,210.73,210.75,210.69,210.69,3191.0,177.5389,177.5557,177.5052,177.5052,3191.0
2015-11-25 14:55:00,210.7,210.77,210.68,210.77,8203.0,177.5136,177.5725,177.4967,177.5725,8203.0
2015-11-25 15:00:00,210.78,210.81,210.77,210.8,12049.0,177.581,177.6062,177.5725,177.5978,12049.0
2015-11-25 15:05:00,210.79,210.81,210.74,210.81,17679.0,177.5894,177.6062,177.5473,177.6062,17679.0
2015-11-25 15:10:00,210.81,210.81,210.75,210.77,9105.0,177.6062,177.6062,177.5557,177.5725,9105.0
2015-11-25 15:15:00,210.81,210.81,210.75,210.79,8497.0,177.6062,177.6062,177.5557,177.5894,8497.0
2015-11-25 15:20:00,210.78,210.79,210.73,210.79,7962.0,177.581,177.5894,177.5389,177.5894,7962.0
2015-11-25 15:25:00,210.79,210.85,210.78,210.85,8010.0,177.5894,177.6399,177.581,177.6399,8010.0
2015-11-25 15:30:00,210.81,210.83,210.73,210.74,10415.0,177.6062,177.6231,177.5389,177.5473,10415.0
2015-11-25 15:35:00,210.75,210.75,210.64,210.66,27080.0,177.5557,177.5557,177.463,177.4799,27080.0
2015-11-25 15:40:00,210.65,210.68,210.64,210.65,8123.0,177.4715,177.4967,177.463,177.4715,8123.0
2015-11-25 15:45:00,210.61,210.67,210.57,210.67,24460.0,177.4378,177.4883,177.4041,177.4883,24460.0
2015-11-25 15:50:00,210.64,210.64,210.47,210.52,142964.0,177.463,177.463,177.3198,177.3619,142964.0
2015-11-25 15:55:00,210.5,210.59,210.48,210.51,111062.0,177.3451,177.4209,177.3282,177.3535,111062.0
2015-11-27 09:30:00,210.57,210.72,210.55,210.63,41137.0,177.4041,177.5304,177.3872,177.4546,41137.0
2015-11-27 09:35:00,210.62,210.7,210.42,210.62,34671.0,177.4462,177.5136,177.2777,177.4462,34671.0
2015-11-27 09:40:00,210.6,210.64,210.39,210.5,27581.0,177.4293,177.463,177.2524,177.3451,27581.0
2015-11-27 09:45:00,210.49,210.51,210.26,210.39,18741.0,177.3367,177.3535,177.1429,177.2524,18741.0
2015-11-27 09:50:00,210.4,210.44,210.28,210.37,32089.0,177.2608,177.2945,177.1597,177.2356,32089.0
2015-11-27 09:55:00,210.33,210.43,210.26,210.4,25017.0,177.2019,177.2861,177.1429,177.2608,25017.0
2015-11-27 10:00:00,210.35,210.37,210.06,210.18,17385.0,177.2187,177.2356,176.9744,177.0755,17385.0
2015-11-27 10:05:00,210.2,210.4,210.07,210.4,18728.0,177.0923,177.2608,176.9828,177.2608,18728.0
2015-11-27 10:10:00,210.37,210.38,210.3,210.37,11428.0,177.2356,177.244,177.1766,177.2356,11428.0
2015-11-27 10:15:00,210.35,210.49,210.28,210.49,14311.0,177.2187,177.3367,177.1597,177.3367,14311.0
2015-11-27 10:20:00,210.51,210.6,210.49,210.51,17609.0,177.3535,177.4293,177.3367,177.3535,17609.0
2015-11-27 10:25:00,210.52,210.57,210.51,210.55,16374.0,177.3619,177.4041,177.3535,177.3872,16374.0
2015-11-27 10:30:00,210.52,210.55,210.42,210.48,25186.0,177.3619,177.3872,177.2777,177.3282,25186.0
2015-11-27 10:35:00,210.48,210.6,210.38,210.4,17087.0,177.3282,177.4293,177.244,177.2608,17087.0
2015-11-27 10:40:00,210.4,210.58,210.38,210.56,14790.0,177.2608,177.4125,177.244,177.3956,14790.0
2015-11-27 10:45:00,210.55,210.64,210.55,210.57,10392.0,177.3872,177.463,177.3872,177.4041,10392.0
2015-11-27 10:50:00,210.55,210.6,210.52,210.6,11479.0,177.3872,177.4293,177.3619,177.4293,11479.0
2015-11-27 10:55:00,210.62,210.63,210.53,210.57,6250.0,177.4462,177.4546,177.3704,177.4041,6250.0
2015-11-27 11:00:00,210.6,210.73,210.59,210.73,19948.0,177.4293,177.5389,177.4209,177.5389,19948.0
2015-11-27 11:05:00,210.78,210.78,210.69,210.76,8966.0,177.581,177.581,177.5052,177.5641,8966.0
2015-11-27 11:10:00,210.77,210.8,210.74,210.76,12862.0,177.5725,177.5978,177.5473,177.5641,12862.0
2015-11-27 11:15:00,210.77,210.87,210.75,210.86,10961.0,177.5725,177.6568,177.5557,177.6484,10961.0
2015-11-27 11:20:00,210.87,210.9,210.77,210.8,6159.0,177.6568,177.6821,177.5725,177.5978,6159.0
2015-11-27 11:25:00,210.8,210.9,210.8,210.84,11013.0,177.5978,177.6821,177.5978,177.6315,11013.0
2015-11-27 11:30:00,210.84,210.99,210.84,210.9,12277.0,177.6315,177.7579,177.6315,177.6821,12277.0
2015-11-27 11:35:00,210.88,210.92,210.85,210.86,14239.0,177.6652,177.6989,177.6399,177.6484,14239.0
2015-11-27 11:40:00,210.87,210.87,210.81,210.83,14605.0,177.6568,177.6568,177.6062,177.6231,14605.0
2015-11-27 11:45:00,210.82,210.82,210.72,210.72,11114.0,177.6147,177.6147,177.5304,177.5304,11114.0
2015-11-27 11:50:00,210.75,210.75,210.67,210.75,7620.0,177.5557,177.5557,177.4883,177.5557,7620.0
2015-11-27 11:55:00,210.71,210.75,210.66,210.74,10707.0,177.522,177.5557,177.4799,177.5473,10707.0
2015-11-27 12:00:00,210.74,210.82,210.66,210.7,23776.0,177.5473,177.6147,177.4799,177.5136,23776.0
2015-11-27 12:05:00,210.7,210.79,210.69,210.79,10238.0,177.5136,177.5894,177.5052,177.5894,10238.0
2015-11-27 12:10:00,210.77,210.8,210.73,210.78,22323.0,177.5725,177.5978,177.5389,177.581,22323.0
2015-11-27 12:15:00,210.79,210.85,210.77,210.82,10647.0,177.5894,177.6399,177.5725,177.6147,10647.0
2015-11-27 12:20:00,210.83,210.85,210.79,210.82,11376.0,177.6231,177.6399,177.5894,177.6147,11376.0
2015-11-27 12:25:00,210.82,210.87,210.78,210.84,12091.0,177.6147,177.6568,177.581,177.6315,12091.0
2015-11-27 12:30:00,210.86,210.91,210.84,210.91,22226.0,177.6484,177.6905,177.6315,177.6905,22226.0
2015-11-27 12:35:00,210.91,210.92,210.84,210.84,17056.0,177.6905,177.6989,177.6315,177.6315,17056.0
2015-11-27 12:40:00,210.85,210.87,210.79,210.8,14749.0,177.6399,177.6568,177.5894,177.5978,14749.0
2015-11-27 12:45:00,210.8,210.83,210.74,210.79,16681.0,177.5978,177.6231,177.5473,177.5894,16681.0
2015-11-27 12:50:00,210.77,210.78,210.68,210.71,62902.0,177.5725,177.581,177.4967,177.522,62902.0
2015-11-27 12:55:00,210.71,210.74,210.65,210.71,82480.0,177.522,177.5473,177.4715,177.522,82480.0
2015-11-30 09:30:00,211.0,211.08,210.84,210.84,62814.0,177.7663,177.8337,177.6315,177.6315,62814.0
2015-11-30 09:35:00,210.87,210.88,210.57,210.7,43175.0,177.6568,177.6652,177.4041,177.5136,43175.0
2015-11-30 09:40:00,210.67,210.67,210.51,210.6,33804.0,177.4883,177.4883,177.3535,177.4293,33804.0
2015-11-30 09:45:00,210.57,210.75,210.4,210.45,27014.0,177.4041,177.5557,177.2608,177.303,27014.0
2015-11-30 09:50:00,210.47,210.54,210.35,210.52,80501.0,177.3198,177.3788,177.2187,177.3619,80501.0
2015-11-30 09:55:00,210.55,210.55,210.33,210.36,34995.0,177.3872,177.3872,177.2019,177.2271,34995.0
2015-11-30 10:00:00,210.34,210.45,210.27,210.33,17865.0,177.2103,177.303,177.1513,177.2019,17865.0
2015-11-30 10:05:00,210.29,210.5,210.29,210.5,15968.0,177.1682,177.3451,177.1682,177.3451,15968.0
2015-11-30 10:10:00,210.5,210.52,210.37,210.37,17725.0,177.3451,177.3619,177.2356,177.2356,17725.0
2015-11-30 10:15:00,210.36,210.4,210.21,210.25,28113.0,177.2271,177.2608,177.1008,177.1345,28113.0
2015-11-30 10:20:00,210.31,210.45,210.31,210.44,11056.0,177.185,177.303,177.185,177.2945,11056.0
2015-11-30 10:25:00,210.45,210.49,210.39,210.47,13153.0,177.303,177.3367,177.2524,177.3198,13153.0
2015-11-30 10:30:00,210.47,210.69,210.41,210.65,22369.0,177.3198,177.5052,177.2693,177.4715,22369.0
2015-11-30 10:35:00,210.66,210.67,210.52,210.54,18610.0,177.4799,177.4883,177.3619,177.3788,18610.0
2015-11-30 10:40:00,210.55,210.59,210.49,210.57,38014.0,177.3872,177.4209,177.3367,177.4041,38014.0
2015-11-30 10:45:00,210.56,210.61,210.46,210.57,21491.0,177.3956,177.4378,177.3114,177.4041,21491.0
2015-11-30 10:50:00,210.59,210.66,210.52,210.56,39733.0,177.4209,177.4799,177.3619,177.3956,39733.0
2015-11-30 10:55:00,210.55,210.56,210.35,210.4,50610.0,177.3872,177.3956,177.2187,177.2608,50610.0
2015-11-30 11:00:00,210.42,210.45,210.35,210.42,190681.0,177.2777,177.303,177.2187,177.2777,190681.0
2015-11-30 11:05:00,210.41,210.55,210.41,210.51,33835.0,177.2693,177.3872,177.2693,177.3535,33835.0
2015-11-30 11:10:00,210.54,210.67,210.54,210.59,86869.0,177.3788,177.4883,177.3788,177.4209,86869.0
2015-11-30 11:15:00,210.62,210.67,210.51,210.53,37503.0,177.4462,177.4883,177.3535,177.3704,37503.0
2015-11-30 11:20:00,210.55,210.64,210.5,210.5,16226.0,177.3872,177.463,177.3451,177.3451,16226.0
2015-11-30 11:25:00,210.46,210.46,210.18,210.21,50148.0,177.3114,177.3114,177.0755,177.1008,50148.0
2015-11-30 11:30:00,210.21,210.26,210.1,210.2,30330.0,177.1008,177.1429,177.0081,177.0923,30330.0
2015-11-30 11:35:00,210.18,210.22,210.12,210.22,16629.0,177.0755,177.1092,177.0249,177.1092,16629.0
2015-11-30 11:40:00,210.2,210.22,210.09,210.18,11920.0,177.0923,177.1092,176.9997,177.0755,11920.0
2015-11-30 11:45:00,210.23,210.23,210.0,210.04,23948.0,177.1176,177.1176,176.9238,176.9575,23948.0
2015-11-30 11:50:00,210.01,210.01,209.9,209.98,42024.0,176.9323,176.9323,176.8396,176.907,42024.0
2015-11-30 11:55:00,209.99,210.06,209.96,210.03,37000.0,176.9154,176.9744,176.8901,176.9491,37000.0
2015-11-30 12:00:00,210.02,210.04,209.94,210.02,23676.0,176.9407,176.9575,176.8733,176.9407,23676.0
2015-11-30 12:05:00,210.02,210.14,210.02,210.1,49194.0,176.9407,177.0418,176.9407,177.0081,49194.0
2015-11-30 12:10:00,210.09,210.11,210.02,210.09,16869.0,176.9997,177.0165,176.9407,176.9997,16869.0
2015-11-30 12:15:00,210.1,210.23,210.04,210.23,19205.0,177.0081,177.1176,176.9575,177.1176,19205.0
2015-11-30 12:20:00,210.23,210.3,210.19,210.26,49409.0,177.1176,177.1766,177.0839,177.1429,49409.0
2015-11-30 12:25:00,210.26,210.31,210.24,210.3,29467.0,177.1429,177.185,177.126,177.1766,29467.0
2015-11-30 12:30:00,210.3,210.31,210.21,210.22,27249.0,177.1766,177.185,177.1008,177.1092,27249.0
2015-11-30 12:35:00,210.21,210.23,210.14,210.15,46321.0,177.1008,177.1176,177.0418,177.0502,46321.0
2015-11-30 12:40:00,210.14,210.22,210.09,210.22,27447.0,177.0418,177.1092,176.9997,177.1092,27447.0
2015-11-30 12:45:00,210.19,210.27,210.17,210.23,12136.0,177.0839,177.1513,177.0671,177.1176,12136.0
2015-11-30 12:50:00,210.2,210.23,210.17,210.19,14314.0,177.0923,177.1176,177.0671,177.0839,14314.0
2015-11-30 12:55:00,210.21,210.25,210.14,210.14,12419.0,177.1008,177.1345,177.0418,177.0418,12419.0
2015-11-30 13:00:00,210.12,210.23,210.09,210.21,42606.0,177.0249,177.1176,176.9997,177.1008,42606.0
2015-11-30 13:05:00,210.22,210.23,210.09,210.11,81537.0,177.1092,177.1176,176.9997,177.0165,81537.0
2015-11-30 13:10:00,210.09,210.13,210.04,210.09,25202.0,176.9997,177.0334,176.9575,176.9997,25202.0
2015-11-30 13:15:00,210.07,210.14,210.06,210.1,16355.0,176.9828,177.0418,176.9744,177.0081,16355.0
2015-11-30 13:20:00,210.05,210.14,210.01,210.14,13489.0,176.966,177.0418,176.9323,177.0418,13489.0
2015-11-30 13:25:00,210.14,210.41,210.13,210.41,27989.0,177.0418,177.2693,177.0334,177.2693,27989.0
2015-11-30 13:30:00,210.4,210.41,210.35,210.37,20073.0,177.2608,177.2693,177.2187,177.2356,20073.0
2015-11-30 13:35:00,210.38,210.4,210.32,210.32,44224.0,177.244,177.2608,177.1934,177.1934,44224.0
2015-11-30 13:40:00,210.33,210.43,210.32,210.38,17652.0,177.2019,177.2861,177.1934,177.244,17652.0
2015-11-30 13:45:00,210.42,210.51,210.37,210.51,23202.0,177.2777,177.3535,177.2356,177.3535,23202.0
2015-11-30 13:50:00,210.5,210.55,210.48,210.52,33120.0,177.3451,177.3872,177.3282,177.3619,33120.0
2015-11-30 13:55:00,210.53,210.67,210.53,210.57,34190.0,177.3704,177.4883,177.3704,177.4041,34190.0
2015-11-30 14:00:00,210.57,210.61,210.51,210.52,22961.0,177.4041,177.4378,177.3535,177.3619,22961.0
2015-11-30 14:05:00,210.53,210.55,210.46,210.53,54222.0,177.3704,177.3872,177.3114,177.3704,54222.0
2015-11-30 14:10:00,210.53,210.57,210.42,210.45,24783.0,177.3704,177.4041,177.2777,177.303,24783.0
2015-11-30 14:15:00,210.45,210.58,210.45,210.52,73076.0,177.303,177.4125,177.303,177.3619,73076.0
2015-11-30 14:20:00,210.51,210.52,210.4,210.44,65526.0,177.3535,177.3619,177.2608,177.2945,65526.0
2015-11-30 14:25:00,210.42,210.45,210.37,210.41,50085.0,177.2777,177.303,177.2356,177.2693,50085.0
2015-11-30 14:30:00,210.39,210.46,210.33,210.39,22078.0,177.2524,177.3114,177.2019,177.2524,22078.0
2015-11-30 14:35:00,210.38,210.41,210.32,210.35,30587.0,177.244,177.2693,177.1934,177.2187,30587.0
2015-11-30 14:40:00,210.34,210.45,210.34,210.4,25707.0,177.2103,177.303,177.2103,177.2608,25707.0
2015-11-30 14:45:00,210.39,210.39,210.22,210.27,25586.0,177.2524,177.2524,177.1092,177.1513,25586.0
2015-11-30 14:50:00,210.25,210.33,210.16,210.22,80959.0,177.1345,177.2019,177.0586,177.1092,80959.0
2015-11-30 14:55:00,210.21,210.22,210.02,210.04,48942.0,177.1008,177.1092,176.9407,176.9575,48942.0
2015-11-30 15:00:00,210.04,210.04,209.93,210.04,32858.0,176.9575,176.9575,176.8649,176.9575,32858.0
2015-11-30 15:05:00,210.02,210.07,209.95,210.06,16520.0,176.9407,176.9828,176.8817,176.9744,16520.0
2015-11-30 15:10:00,210.06,210.09,209.98,210.02,146771.0,176.9744,176.9997,176.907,176.9407,146771.0
2015-11-30 15:15:00,210.02,210.08,209.92,209.93,52063.0,176.9407,176.9912,176.8564,176.8649,52063.0
2015-11-30 15:20:00,209.92,210.02,209.83,209.83,107526.0,176.8564,176.9407,176.7806,176.7806,107526.0
2015-11-30 15:25:00,209.84,209.88,209.77,209.86,39392.0,176.789,176.8227,176.7301,176.8059,39392.0
2015-11-30 15:30:00,209.86,210.17,209.83,210.1,43175.0,176.8059,177.0671,176.7806,177.0081,43175.0
2015-11-30 15:35:00,210.11,210.17,210.04,210.08,40177.0,177.0165,177.0671,176.9575,176.9912,40177.0
2015-11-30 15:40:00,210.09,210.14,209.89,209.89,127363.0,176.9997,177.0418,176.8312,176.8312,127363.0
2015-11-30 15:45:00,209.89,210.03,209.75,210.03,197910.0,176.8312,176.9491,176.7132,176.9491,197910.0
2015-11-30 15:50:00,210.02,210.05,209.87,210.02,106142.0,176.9407,176.966,176.8143,176.9407,106142.0
2015-11-30 15:55:00,210.01,210.07,209.78,209.85,725520.0,176.9323,176.9828,176.7385,176.7975,725520.0
2015-12-01 09:30:00,210.64,210.75,210.58,210.7,271682.0,177.463,177.5557,177.4125,177.5136,271682.0
2015-12-01 09:35:00,210.7,211.05,210.57,211.0,34288.0,177.5136,177.8084,177.4041,177.7663,34288.0
2015-12-01 09:40:00,211.0,211.31,211.0,211.23,40782.0,177.7663,178.0275,177.7663,177.9601,40782.0
2015-12-01 09:45:00,211.23,211.45,211.19,211.34,85345.0,177.9601,178.1454,177.9264,178.0528,85345.0
2015-12-01 09:50:00,211.39,211.59,211.39,211.44,60734.0,178.0949,178.2634,178.0949,178.137,60734.0
2015-12-01 09:55:00,211.45,211.5,211.4,211.43,19347.0,178.1454,178.1876,178.1033,178.1286,19347.0
2015-12-01 10:00:00,211.41,211.44,211.14,211.16,108598.0,178.1117,178.137,177.8843,177.9011,108598.0
2015-12-01 10:05:00,211.17,211.19,211.06,211.15,36387.0,177.9095,177.9264,177.8169,177.8927,36387.0
2015-12-01 10:10:00,211.12,211.13,210.94,210.96,24397.0,177.8674,177.8758,177.7158,177.7326,24397.0
2015-12-01 10:15:00,210.92,210.92,210.31,210.57,87395.0,177.6989,177.6989,177.185,177.4041,87395.0
2015-12-01 10:20:00,210.57,210.59,210.47,210.54,28716.0,177.4041,177.4209,177.3198,177.3788,28716.0
2015-12-01 10:25:00,210.53,210.78,210.52,210.71,48989.0,177.3704,177.581,177.3619,177.522,48989.0
2015-12-01 10:30:00,210.66,210.7,210.52,210.56,65694.0,177.4799,177.5136,177.3619,177.3956,65694.0
2015-12-01 10:35:00,210.53,210.92,210.52,210.9,27744.0,177.3704,177.6989,177.3619,177.6821,27744.0
2015-12-01 10:40:00,210.9,211.1,210.87,211.0,109258.0,177.6821,177.8506,177.6568,177.7663,109258.0
2015-12-01 10:45:00,211.01,211.26,210.95,211.2,30622.0,177.7747,177.9854,177.7242,177.9348,30622.0
2015-12-01 10:50:00,211.22,211.25,211.14,211.15,23284.0,177.9517,177.9769,177.8843,177.8927,23284.0
2015-12-01 10:55:00,211.17,211.18,211.06,211.13,225458.0,177.9095,177.918,177.8169,177.8758,225458.0
2015-12-01 11:00:00,211.11,211.16,211.05,211.1,17164.0,177.859,177.9011,177.8084,177.8506,17164.0
2015-12-01 11:05:00,211.07,211.08,210.88,210.88,53780.0,177.8253,177.8337,177.6652,177.6652,53780.0
2015-12-01 11:10:00,210.89,211.0,210.8,210.83,25684.0,177.6736,177.7663,177.5978,177.6231,25684.0
2015-12-01 11:15:00,210.82,210.93,210.79,210.93,56002.0,177.6147,177.7073,177.5894,177.7073,56002.0
2015-12-01 11:20:00,210.9,211.14,210.9,211.04,103677.0,177.6821,177.8843,177.6821,177.8,103677.0
2015-12-01 11:25:00,211.06,211.06,210.82,210.92,22462.0,177.8169,177.8169,177.6147,177.6989,22462.0
2015-12-01 11:30:00,210.97,211.06,210.79,210.86,7447.0,177.741,177.8169,177.5894,177.6484,7447.0
2015-12-01 11:35:00,210.88,210.88,210.67,210.67,13493.0,177.6652,177.6652,177.4883,177.4883,13493.0
2015-12-01 11:40:00,210.68,210.81,210.68,210.79,62612.0,177.4967,177.6062,177.4967,177.5894,62612.0
2015-12-01 11:45:00,210.79,211.0,210.79,211.0,42956.0,177.5894,177.7663,177.5894,177.7663,42956.0
2015-12-01 11:50:00,210.99,210.99,210.9,210.9,15664.0,177.7579,177.7579,177.6821,177.6821,15664.0
2015-12-01 11:55:00,210.9,210.9,210.79,210.87,14393.0,177.6821,177.6821,177.5894,177.6568,14393.0
2015-12-01 12:00:00,210.9,211.02,210.9,210.93,19962.0,177.6821,177.7832,177.6821,177.7073,19962.0
2015-12-01 12:05:00,210.89,211.0,210.89,210.99,8685.0,177.6736,177.7663,177.6736,177.7579,8685.0
2015-12-01 12:10:00,210.99,211.1,210.98,211.02,28575.0,177.7579,177.8506,177.7495,177.7832,28575.0
2015-12-01 12:15:00,211.02,211.03,210.9,210.93,30441.0,177.7832,177.7916,177.6821,177.7073,30441.0
2015-12-01 12:20:00,210.92,211.13,210.91,211.11,14012.0,177.6989,177.8758,177.6905,177.859,14012.0
2015-12-01 12:25:00,211.08,211.09,211.02,211.02,13878.0,177.8337,177.8421,177.7832,177.7832,13878.0
2015-12-01 12:30:00,211.03,211.09,211.02,211.07,24147.0,177.7916,177.8421,177.7832,177.8253,24147.0
2015-12-01 12:35:00,211.05,211.1,211.0,211.09,34279.0,177.8084,177.8506,177.7663,177.8421,34279.0
2015-12-01 12:40:00,211.07,211.22,211.07,211.18,14150.0,177.8253,177.9517,177.8253,177.918,14150.0
2015-12-01 12:45:00,211.17,211.23,211.14,211.23,11040.0,177.9095,177.9601,177.8843,177.9601,11040.0
2015-12-01 12:50:00,211.19,211.3,211.19,211.29,38117.0,177.9264,178.0191,177.9264,178.0106,38117.0
2015-12-01 12:55:00,211.27,211.31,211.24,211.25,7053.0,177.9938,178.0275,177.9685,177.9769,7053.0
2015-12-01 13:00:00,211.26,211.26,211.12,211.12,17098.0,177.9854,177.9854,177.8674,177.8674,17098.0
2015-12-01 13:05:00,211.12,211.17,211.12,211.13,4092.0,177.8674,177.9095,177.8674,177.8758,4092.0
2015-12-01 13:10:00,211.13,211.16,211.06,211.08,31122.0,177.8758,177.9011,177.8169,177.8337,31122.0
2015-12-01 13:15:00,211.07,211.1,210.99,210.99,23134.0,177.8253,177.8506,177.7579,177.7579,23134.0
2015-12-01 13:20:00,211.02,211.05,210.98,210.99,16030.0,177.7832,177.8084,177.7495,177.7579,16030.0
2015-12-01 13:25:00,211.01,211.01,210.89,210.93,9443.0,177.7747,177.7747,177.6736,177.7073,9443.0
2015-12-01 13:30:00,210.93,210.94,210.72,210.78,36840.0,177.7073,177.7158,177.5304,177.581,36840.0
2015-12-01 13:35:00,210.81,210.9,210.78,210.87,138359.0,177.6062,177.6821,177.581,177.6568,138359.0
2015-12-01 13:40:00,210.87,210.96,210.87,210.9,20488.0,177.6568,177.7326,177.6568,177.6821,20488.0
2015-12-01 13:45:00,210.89,210.9,210.8,210.87,26020.0,177.6736,177.6821,177.5978,177.6568,26020.0
2015-12-01 13:50:00,210.86,210.95,210.84,210.91,22781.0,177.6484,177.7242,177.6315,177.6905,22781.0
2015-12-01 13:55:00,210.91,210.97,210.85,210.85,104434.0,177.6905,177.741,177.6399,177.6399,104434.0
2015-12-01 14:00:00,210.86,211.02,210.83,211.0,17190.0,177.6484,177.7832,177.6231,177.7663,17190.0
2015-12-01 14:05:00,210.99,211.06,210.97,211.03,20489.0,177.7579,177.8169,177.741,177.7916,20489.0
2015-12-01 14:10:00,211.03,211.07,210.97,211.01,24218.0,177.7916,177.8253,177.741,177.7747,24218.0
2015-12-01 14:15:00,211.0,211.19,210.99,211.12,18801.0,177.7663,177.9264,177.7579,177.8674,18801.0
2015-12-01 14:20:00,211.14,211.26,211.14,211.25,30218.0,177.8843,177.9854,177.8843,177.9769,30218.0
2015-12-01 14:25:00,211.23,211.31,211.2,211.22,36698.0,177.9601,178.0275,177.9348,177.9517,36698.0
2015-12-01 14:30:00,211.24,211.26,211.2,211.21,20680.0,177.9685,177.9854,177.9348,177.9432,20680.0
2015-12-01 14:35:00,211.22,211.24,211.15,211.18,32602.0,177.9517,177.9685,177.8927,177.918,32602.0
2015-12-01 14:40:00,211.17,211.26,211.16,211.26,24445.0,177.9095,177.9854,177.9011,177.9854,24445.0
2015-12-01 14:45:00,211.26,211.4,211.26,211.38,28857.0,177.9854,178.1033,177.9854,178.0865,28857.0
2015-12-01 14:50:00,211.36,211.36,211.29,211.3,14714.0,178.0696,178.0696,178.0106,178.0191,14714.0
2015-12-01 14:55:00,211.31,211.35,211.24,211.24,30885.0,178.0275,178.0612,177.9685,177.9685,30885.0
2015-12-01 15:00:00,211.24,211.32,211.23,211.25,31929.0,177.9685,178.0359,177.9601,177.9769,31929.0
2015-12-01 15:05:00,211.26,211.35,211.23,211.32,41114.0,177.9854,178.0612,177.9601,178.0359,41114.0
2015-12-01 15:10:00,211.34,211.38,211.31,211.36,75297.0,178.0528,178.0865,178.0275,178.0696,75297.0
2015-12-01 15:15:00,211.35,211.41,211.3,211.38,17742.0,178.0612,178.1117,178.0191,178.0865,17742.0
2015-12-01 15:20:00,211.39,211.42,211.31,211.42,44799.0,178.0949,178.1202,178.0275,178.1202,44799.0
2015-12-01 15:25:00,211.41,211.52,211.36,211.49,34722.0,178.1117,178.2044,178.0696,178.1791,34722.0
2015-12-01 15:30:00,211.49,211.72,211.46,211.69,120856.0,178.1791,178.3729,178.1539,178.3476,120856.0
2015-12-01 15:35:00,211.68,211.69,211.58,211.63,39774.0,178.3392,178.3476,178.255,178.2971,39774.0
2015-12-01 15:40:00,211.63,211.78,211.63,211.75,30420.0,178.2971,178.4235,178.2971,178.3982,30420.0
2015-12-01 15:45:00,211.75,211.77,211.7,211.71,38856.0,178.3982,178.415,178.3561,178.3645,38856.0
2015-12-01 15:50:00,211.75,211.84,211.73,211.83,30111.0,178.3982,178.474,178.3813,178.4656,30111.0
2015-12-01 15:55:00,211.85,212.03,211.83,211.93,281419.0,178.4824,178.6341,178.4656,178.5498,281419.0
2015-12-02 09:30:00,211.84,211.88,211.67,211.72,56934.0,178.474,178.5077,178.3308,178.3729,56934.0
2015-12-02 09:35:00,211.67,211.99,211.67,211.97,33785.0,178.3308,178.6004,178.3308,178.5835,33785.0
2015-12-02 09:40:00,211.98,212.15,211.96,212.04,54507.0,178.592,178.7352,178.5751,178.6425,54507.0
2015-12-02 09:45:00,212.01,212.02,211.9,211.99,10303.0,178.6172,178.6257,178.5246,178.6004,10303.0
2015-12-02 09:50:00,211.99,212.0,211.8,211.8,18439.0,178.6004,178.6088,178.4403,178.4403,18439.0
2015-12-02 09:55:00,211.82,212.08,211.79,212.06,40659.0,178.4572,178.6762,178.4319,178.6594,40659.0
2015-12-02 10:00:00,212.12,212.2,212.02,212.02,31182.0,178.7099,178.7773,178.6257,178.6257,31182.0
2015-12-02 10:05:00,212.02,212.02,211.82,211.82,26342.0,178.6257,178.6257,178.4572,178.4572,26342.0
2015-12-02 10:10:00,211.83,211.86,211.7,211.78,90408.0,178.4656,178.4909,178.3561,178.4235,90408.0
2015-12-02 10:15:00,211.77,212.1,211.74,211.92,210508.0,178.415,178.6931,178.3898,178.5414,210508.0
2015-12-02 10:20:00,211.94,212.0,211.81,211.92,9037.0,178.5583,178.6088,178.4487,178.5414,9037.0
2015-12-02 10:25:00,211.89,211.9,211.78,211.8,30086.0,178.5161,178.5246,178.4235,178.4403,30086.0
2015-12-02 10:30:00,211.79,211.82,211.71,211.82,9598.0,178.4319,178.4572,178.3645,178.4572,9598.0
2015-12-02 10:35:00,211.82,211.93,211.79,211.91,12450.0,178.4572,178.5498,178.4319,178.533,12450.0
2015-12-02 10:40:00,211.93,212.0,211.88,212.0,41796.0,178.5498,178.6088,178.5077,178.6088,41796.0
2015-12-02 10:45:00,211.97,212.01,211.8,211.89,36022.0,178.5835,178.6172,178.4403,178.5161,36022.0
2015-12-02 10:50:00,211.89,212.03,211.87,211.87,11942.0,178.5161,178.6341,178.4993,178.4993,11942.0
2015-12-02 10:55:00,211.89,211.91,211.79,211.79,18375.0,178.5161,178.533,178.4319,178.4319,18375.0
2015-12-02 11:00:00,211.78,211.81,211.46,211.54,114041.0,178.4235,178.4487,178.1539,178.2213,114041.0
2015-12-02 11:05:00,211.53,211.57,211.45,211.55,24964.0,178.2128,178.2465,178.1454,178.2297,24964.0
2015-12-02 11:10:00,211.56,211.59,211.49,211.52,12194.0,178.2381,178.2634,178.1791,178.2044,12194.0
2015-12-02 11:15:00,211.5,211.52,211.38,211.46,16605.0,178.1876,178.2044,178.0865,178.1539,16605.0
2015-12-02 11:20:00,211.45,211.5,211.39,211.45,22248.0,178.1454,178.1876,178.0949,178.1454,22248.0
2015-12-02 11:25:00,211.43,211.46,211.33,211.37,47687.0,178.1286,178.1539,178.0443,178.078,47687.0
2015-12-02 11:30:00,211.35,211.37,211.32,211.36,7559.0,178.0612,178.078,178.0359,178.0696,7559.0
2015-12-02 11:35:00,211.36,211.42,211.33,211.4,36209.0,178.0696,178.1202,178.0443,178.1033,36209.0
2015-12-02 11:40:00,211.4,211.44,211.25,211.28,14908.0,178.1033,178.137,177.9769,178.0022,14908.0
2015-12-02 11:45:00,211.24,211.26,211.18,211.22,36568.0,177.9685,177.9854,177.918,177.9517,36568.0
2015-12-02 11:50:00,211.2,211.24,211.14,211.22,8621.0,177.9348,177.9685,177.8843,177.9517,8621.0
2015-12-02 11:55:00,211.2,211.29,211.19,211.26,10850.0,177.9348,178.0106,177.9264,177.9854,10850.0
2015-12-02 12:00:00,211.25,211.41,211.25,211.41,36682.0,177.9769,178.1117,177.9769,178.1117,36682.0
2015-12-02 12:05:00,211.42,211.43,211.34,211.34,13282.0,178.1202,178.1286,178.0528,178.0528,13282.0
2015-12-02 12:10:00,211.35,211.35,211.2,211.24,13737.0,178.0612,178.0612,177.9348,177.9685,13737.0
2015-12-02 12:15:00,211.25,211.3,211.22,211.22,10345.0,177.9769,178.0191,177.9517,177.9517,10345.0
2015-12-02 12:20:00,211.17,211.21,211.13,211.19,12663.0,177.9095,177.9432,177.8758,177.9264,12663.0
2015-12-02 12:25:00,211.19,211.42,211.03,211.38,36546.0,177.9264,178.1202,177.7916,178.0865,36546.0
2015-12-02 12:30:00,211.39,211.41,211.28,211.35,60820.0,178.0949,178.1117,178.0022,178.0612,60820.0
2015-12-02 12:35:00,211.35,211.51,211.27,211.48,85450.0,178.0612,178.196,177.9938,178.1707,85450.0
2015-12-02 12:40:00,211.46,211.53,211.44,211.5,19487.0,178.1539,178.2128,178.137,178.1876,19487.0
2015-12-02 12:45:00,211.5,211.53,211.4,211.42,48987.0,178.1876,178.2128,178.1033,178.1202,48987.0
2015-12-02 12:50:00,211.4,211.41,211.27,211.32,12544.0,178.1033,178.1117,177.9938,178.0359,12544.0
2015-12-02 12:55:00,211.33,211.42,211.28,211.28,22761.0,178.0443,178.1202,178.0022,178.0022,22761.0
2015-12-02 13:00:00,211.28,211.29,211.13,211.13,22459.0,178.0022,178.0106,177.8758,177.8758,22459.0
2015-12-02 13:05:00,211.12,211.28,211.12,211.25,41661.0,177.8674,178.0022,177.8674,177.9769,41661.0
2015-12-02 13:10:00,211.23,211.31,211.16,211.29,37168.0,177.9601,178.0275,177.9011,178.0106,37168.0
2015-12-02 13:15:00,211.32,211.34,211.22,211.22,15640.0,178.0359,178.0528,177.9517,177.9517,15640.0
2015-12-02 13:20:00,211.25,211.34,211.22,211.33,7267.0,177.9769,178.0528,177.9517,178.0443,7267.0
2015-12-02 13:25:00,211.33,211.37,211.28,211.34,10595.0,178.0443,178.078,178.0022,178.0528,10595.0
2015-12-02 13:30:00,211.38,211.38,211.24,211.24,14156.0,178.0865,178.0865,177.9685,177.9685,14156.0
2015-12-02 13:35:00,211.23,211.3,211.18,211.22,20966.0,177.9601,178.0191,177.918,177.9517,20966.0
2015-12-02 13:40:00,211.16,211.17,211.11,211.11,45928.0,177.9011,177.9095,177.859,177.859,45928.0
2015-12-02 13:45:00,211.09,211.09,210.98,211.01,35421.0,177.8421,177.8421,177.7495,177.7747,35421.0
2015-12-02 13:50:00,210.97,211.02,210.86,210.9,37866.0,177.741,177.7832,177.6484,177.6821,37866.0
2015-12-02 13:55:00,210.9,210.96,210.86,210.92,16046.0,177.6821,177.7326,177.6484,177.6989,16046.0
2015-12-02 14:00:00,210.92,210.92,210.57,210.62,115025.0,177.6989,177.6989,177.4041,177.4462,115025.0
2015-12-02 14:05:00,210.63,210.66,210.49,210.61,24036.0,177.4546,177.4799,177.3367,177.4378,24036.0
2015-12-02 14:10:00,210.57,210.58,210.4,210.45,36302.0,177.4041,177.4125,177.2608,177.303,36302.0
2015-12-02 14:15:00,210.44,210.44,210.16,210.21,93392.0,177.2945,177.2945,177.0586,177.1008,93392.0
2015-12-02 14:20:00,210.23,210.39,210.15,210.25,50765.0,177.1176,177.2524,177.0502,177.1345,50765.0
2015-12-02 14:25:00,210.23,210.28,210.09,210.21,83077.0,177.1176,177.1597,176.9997,177.1008,83077.0
2015-12-02 14:30:00,210.22,210.22,209.97,210.14,44603.0,177.1092,177.1092,176.8986,177.0418,44603.0
2015-12-02 14:35:00,210.15,210.23,210.08,210.11,33087.0,177.0502,177.1176,176.9912,177.0165,33087.0
2015-12-02 14:40:00,210.08,210.1,209.91,209.98,28160.0,176.9912,177.0081,176.848,176.907,28160.0
2015-12-02 14:45:00,209.98,209.98,209.53,209.72,70361.0,176.907,176.907,176.5279,176.6879,70361.0
2015-12-02 14:50:00,209.69,209.82,209.67,209.79,50434.0,176.6627,176.7722,176.6458,176.7469,50434.0
2015-12-02 14:55:00,209.83,209.83,209.48,209.57,42140.0,176.7806,176.7806,176.4857,176.5616,42140.0
2015-12-02 15:00:00,209.56,209.78,209.46,209.75,62542.0,176.5531,176.7385,176.4689,176.7132,62542.0
2015-12-02 15:05:00,209.73,209.84,209.72,209.83,30698.0,176.6964,176.789,176.6879,176.7806,30698.0
2015-12-02 15:10:00,209.81,210.0,209.76,209.86,80698.0,176.7638,176.9238,176.7216,176.8059,80698.0
2015-12-02 15:15:00,209.87,210.06,209.78,210.03,92518.0,176.8143,176.9744,176.7385,176.9491,92518.0
2015-12-02 15:20:00,210.0,210.15,209.95,210.13,61536.0,176.9238,177.0502,176.8817,177.0334,61536.0
2015-12-02 15:25:00,210.15,210.26,209.99,209.99,34971.0,177.0502,177.1429,176.9154,176.9154,34971.0
2015-12-02 15:30:00,209.96,210.1,209.84,209.99,20991.0,176.8901,177.0081,176.789,176.9154,20991.0
2015-12-02 15:35:00,209.96,209.96,209.65,209.74,44268.0,176.8901,176.8901,176.629,176.7048,44268.0
2015-12-02 15:40:00,209.73,209.95,209.72,209.81,60894.0,176.6964,176.8817,176.6879,176.7638,60894.0
2015-12-02 15:45:00,209.79,209.88,209.47,209.51,76998.0,176.7469,176.8227,176.4773,176.511,76998.0
2015-12-02 15:50:00,209.47,209.7,209.41,209.68,97431.0,176.4773,176.6711,176.4268,176.6542,97431.0
2015-12-02 15:55:00,209.66,209.79,209.48,209.7,197406.0,176.6374,176.7469,176.4857,176.6711,197406.0
2015-12-03 09:30:00,210.03,210.34,209.72,209.89,122409.0,176.9491,177.2103,176.6879,176.8312,122409.0
2015-12-03 09:35:00,209.94,210.17,209.68,209.69,82794.0,176.8733,177.0671,176.6542,176.6627,82794.0
2015-12-03 09:40:00,209.73,209.91,209.45,209.71,42229.0,176.6964,176.848,176.4605,176.6795,42229.0
2015-12-03 09:45:00,209.72,209.72,209.19,209.2,138181.0,176.6879,176.6879,176.2414,176.2498,138181.0
2015-12-03 09:50:00,209.22,209.53,209.13,209.49,245154.0,176.2667,176.5279,176.1909,176.4942,245154.0
2015-12-03 09:55:00,209.49,209.58,209.3,209.3,87195.0,176.4942,176.57,176.3341,176.3341,87195.0
2015-12-03 10:00:00,209.25,209.3,208.76,208.85,141990.0,176.292,176.3341,175.8791,175.955,141990.0
2015-12-03 10:05:00,208.81,208.89,208.57,208.6,278593.0,175.9213,175.9887,175.7191,175.7443,278593.0
2015-12-03 10:10:00,208.59,208.88,208.54,208.88,110349.0,175.7359,175.9802,175.6938,175.9802,110349.0
2015-12-03 10:15:00,208.89,209.02,208.72,208.73,105190.0,175.9887,176.0982,175.8454,175.8539,105190.0
2015-12-03 10:20:00,208.71,208.72,208.42,208.7,128540.0,175.837,175.8454,175.5927,175.8286,128540.0
2015-12-03 10:25:00,208.71,208.86,208.63,208.72,131480.0,175.837,175.9634,175.7696,175.8454,131480.0
2015-12-03 10:30:00,208.67,208.96,208.55,208.84,25664.0,175.8033,176.0476,175.7022,175.9465,25664.0
2015-12-03 10:35:00,208.84,208.85,208.48,208.48,54431.0,175.9465,175.955,175.6432,175.6432,54431.0
2015-12-03 10:40:00,208.47,208.9,208.45,208.84,26176.0,175.6348,175.9971,175.618,175.9465,26176.0
2015-12-03 10:45:00,208.85,209.11,208.74,209.06,28493.0,175.955,176.174,175.8623,176.1319,28493.0
2015-12-03 10:50:00,209.08,209.19,209.03,209.03,24968.0,176.1487,176.2414,176.1066,176.1066,24968.0
2015-12-03 10:55:00,209.05,209.1,208.88,208.94,34154.0,176.1235,176.1656,175.9802,176.0308,34154.0
2015-12-03 11:00:00,208.93,209.15,208.85,209.02,21056.0,176.0224,176.2077,175.955,176.0982,21056.0
2015-12-03 11:05:00,209.02,209.36,208.95,209.3,31429.0,176.0982,176.3846,176.0392,176.3341,31429.0
2015-12-03 11:10:00,209.29,209.52,209.25,209.48,58586.0,176.3257,176.5194,176.292,176.4857,58586.0
2015-12-03 11:15:00,209.52,209.56,209.35,209.42,23229.0,176.5194,176.5531,176.3762,176.4352,23229.0
2015-12-03 11:20:00,209.44,209.48,209.24,209.27,19212.0,176.452,176.4857,176.2835,176.3088,19212.0
2015-12-03 11:25:00,209.27,209.4,209.2,209.35,18782.0,176.3088,176.4183,176.2498,176.3762,18782.0
2015-12-03 11:30:00,209.33,209.34,208.96,208.99,20062.0,176.3594,176.3678,176.0476,176.0729,20062.0
2015-12-03 11:35:00,208.99,209.03,208.82,208.96,21509.0,176.0729,176.1066,175.9297,176.0476,21509.0
2015-12-03 11:40:00,208.99,209.04,208.81,208.81,21684.0,176.0729,176.115,175.9213,175.9213,21684.0
2015-12-03 11:45:00,208.82,208.9,208.7,208.81,23392.0,175.9297,175.9971,175.8286,175.9213,23392.0
2015-12-03 11:50:00,208.81,208.86,208.77,208.84,16668.0,175.9213,175.9634,175.8876,175.9465,16668.0
2015-12-03 11:55:00,208.8,208.95,208.79,208.93,12877.0,175.9128,176.0392,175.9044,176.0224,12877.0
2015-12-03 12:00:00,208.92,208.99,208.76,208.76,64639.0,176.0139,176.0729,175.8791,175.8791,64639.0
2015-12-03 12:05:00,208.81,208.83,208.54,208.58,29928.0,175.9213,175.9381,175.6938,175.7275,29928.0
2015-12-03 12:10:00,208.57,208.6,208.24,208.33,36130.0,175.7191,175.7443,175.441,175.5169,36130.0
2015-12-03 12:15:00,208.36,208.37,208.23,208.29,17378.0,175.5421,175.5506,175.4326,175.4832,17378.0
2015-12-03 12:20:00,208.2,208.25,207.97,207.99,50022.0,175.4073,175.4495,175.2136,175.2304,50022.0
2015-12-03 12:25:00,207.98,208.0,207.62,207.83,35287.0,175.222,175.2388,174.9187,175.0956,35287.0
2015-12-03 12:30:00,207.84,207.84,207.66,207.78,138610.0,175.104,175.104,174.9524,175.0535,138610.0
2015-12-03 12:35:00,207.77,208.03,207.77,208.0,50699.0,175.0451,175.2641,175.0451,175.2388,50699.0
2015-12-03 12:40:00,207.97,208.09,207.97,208.09,24103.0,175.2136,175.3147,175.2136,175.3147,24103.0
2015-12-03 12:45:00,208.05,208.21,208.03,208.11,107446.0,175.281,175.4158,175.2641,175.3315,107446.0
2015-12-03 12:50:00,208.09,208.17,207.98,208.09,10625.0,175.3147,175.3821,175.222,175.3147,10625.0
2015-12-03 12:55:00,208.09,208.09,207.74,207.76,25562.0,175.3147,175.3147,175.0198,175.0366,25562.0
2015-12-03 13:00:00,207.74,207.74,207.5,207.62,118192.0,175.0198,175.0198,174.8176,174.9187,118192.0
2015-12-03 13:05:00,207.61,207.78,207.61,207.72,14499.0,174.9103,175.0535,174.9103,175.0029,14499.0
2015-12-03 13:10:00,207.74,207.85,207.73,207.76,52165.0,175.0198,175.1125,175.0114,175.0366,52165.0
2015-12-03 13:15:00,207.72,207.9,207.72,207.88,14548.0,175.0029,175.1546,175.0029,175.1377,14548.0
2015-12-03 13:20:00,207.91,208.14,207.81,208.09,25028.0,175.163,175.3568,175.0788,175.3147,25028.0
2015-12-03 13:25:00,208.14,208.2,208.05,208.09,9884.0,175.3568,175.4073,175.281,175.3147,9884.0
2015-12-03 13:30:00,208.12,208.12,207.89,207.97,16541.0,175.3399,175.3399,175.1462,175.2136,16541.0
2015-12-03 13:35:00,207.91,207.98,207.72,207.78,19403.0,175.163,175.222,175.0029,175.0535,19403.0
2015-12-03 13:40:00,207.72,207.83,207.67,207.75,13809.0,175.0029,175.0956,174.9608,175.0282,13809.0
2015-12-03 13:45:00,207.77,207.77,207.26,207.26,116462.0,175.0451,175.0451,174.6154,174.6154,116462.0
2015-12-03 13:50:00,207.3,207.3,207.12,207.18,44624.0,174.6491,174.6491,174.4974,174.548,44624.0
2015-12-03 13:55:00,207.18,207.19,207.01,207.01,76258.0,174.548,174.5564,174.4048,174.4048,76258.0
2015-12-03 14:00:00,207.03,207.07,206.8,206.89,79348.0,174.4216,174.4553,174.2278,174.3037,79348.0
2015-12-03 14:05:00,206.84,206.93,206.68,206.88,46099.0,174.2615,174.3374,174.1267,174.2952,46099.0
2015-12-03 14:10:00,206.88,207.07,206.85,207.06,49979.0,174.2952,174.4553,174.27,174.4469,49979.0
2015-12-03 14:15:00,207.0,207.08,206.96,206.96,42256.0,174.3963,174.4637,174.3626,174.3626,42256.0
2015-12-03 14:20:00,206.99,207.02,206.56,206.6,31938.0,174.3879,174.4132,174.0256,174.0593,31938.0
2015-12-03 14:25:00,206.56,206.74,206.43,206.51,48610.0,174.0256,174.1773,173.9161,173.9835,48610.0
2015-12-03 14:30:00,206.54,206.56,206.18,206.29,58367.0,174.0088,174.0256,173.7055,173.7982,58367.0
2015-12-03 14:35:00,206.29,206.46,206.24,206.37,44610.0,173.7982,173.9414,173.7561,173.8656,44610.0
2015-12-03 14:40:00,206.37,206.4,205.91,206.16,75864.0,173.8656,173.8908,173.478,173.6887,75864.0
2015-12-03 14:45:00,206.14,206.26,206.0,206.24,29378.0,173.6718,173.7729,173.5539,173.7561,29378.0
2015-12-03 14:50:00,206.25,206.49,206.25,206.48,26762.0,173.7645,173.9667,173.7645,173.9582,26762.0
2015-12-03 14:55:00,206.46,206.72,206.41,206.71,27238.0,173.9414,174.1604,173.8993,174.152,27238.0
2015-12-03 15:00:00,206.67,206.81,206.56,206.75,36653.0,174.1183,174.2363,174.0256,174.1857,36653.0
2015-12-03 15:05:00,206.72,206.75,206.45,206.45,53268.0,174.1604,174.1857,173.933,173.933,53268.0
2015-12-03 15:10:00,206.45,206.58,206.35,206.38,24008.0,173.933,174.0425,173.8487,173.874,24008.0
2015-12-03 15:15:00,206.4,206.41,206.17,206.2,62881.0,173.8908,173.8993,173.6971,173.7224,62881.0
2015-12-03 15:20:00,206.18,206.56,206.1,206.56,57713.0,173.7055,174.0256,173.6381,174.0256,57713.0
2015-12-03 15:25:00,206.56,206.56,206.21,206.28,120491.0,174.0256,174.0256,173.7308,173.7897,120491.0
2015-12-03 15:30:00,206.25,206.29,205.96,206.18,150215.0,173.7645,173.7982,173.5202,173.7055,150215.0
2015-12-03 15:35:00,206.19,206.75,206.1,206.69,75724.0,173.7139,174.1857,173.6381,174.1352,75724.0
2015-12-03 15:40:00,206.7,206.7,206.45,206.49,38242.0,174.1436,174.1436,173.933,173.9667,38242.0
2015-12-03 15:45:00,206.51,206.72,206.35,206.68,104311.0,173.9835,174.1604,173.8487,174.1267,104311.0
2015-12-03 15:50:00,206.69,206.9,206.52,206.8,220165.0,174.1352,174.3121,173.9919,174.2278,220165.0
2015-12-03 15:55:00,206.8,206.8,206.54,206.75,285771.0,174.2278,174.2278,174.0088,174.1857,285771.0
2015-12-04 09:30:00,207.25,207.65,207.18,207.46,158402.0,174.607,174.944,174.548,174.7839,158402.0
2015-12-04 09:35:00,207.47,207.52,207.09,207.49,49414.0,174.7923,174.8344,174.4722,174.8092,49414.0
2015-12-04 09:40:00,207.54,208.24,207.5,208.24,201629.0,174.8513,175.441,174.8176,175.441,201629.0
2015-12-04 09:45:00,208.23,208.73,208.19,208.62,123871.0,175.4326,175.8539,175.3989,175.7612,123871.0
2015-12-04 09:50:00,208.62,208.83,208.62,208.75,60169.0,175.7612,175.9381,175.7612,175.8707,60169.0
2015-12-04 09:55:00,208.76,208.81,208.41,208.45,66098.0,175.8791,175.9213,175.5843,175.618,66098.0
2015-12-04 10:00:00,208.49,208.62,208.28,208.44,92663.0,175.6517,175.7612,175.4747,175.6095,92663.0
2015-12-04 10:05:00,208.46,208.46,208.15,208.19,89905.0,175.6264,175.6264,175.3652,175.3989,89905.0
2015-12-04 10:10:00,208.19,208.55,208.19,208.52,112605.0,175.3989,175.7022,175.3989,175.6769,112605.0
2015-12-04 10:15:00,208.52,208.66,208.34,208.6,122210.0,175.6769,175.7949,175.5253,175.7443,122210.0
2015-12-04 10:20:00,208.6,208.78,208.6,208.76,87679.0,175.7443,175.896,175.7443,175.8791,87679.0
2015-12-04 10:25:00,208.75,208.99,208.75,208.83,161247.0,175.8707,176.0729,175.8707,175.9381,161247.0
2015-12-04 10:30:00,208.83,208.91,208.65,208.9,308421.0,175.9381,176.0055,175.7865,175.9971,308421.0
2015-12-04 10:35:00,208.9,209.34,208.89,209.3,231127.0,175.9971,176.3678,175.9887,176.3341,231127.0
2015-12-04 10:40:00,209.3,209.31,209.01,209.1,148966.0,176.3341,176.3425,176.0898,176.1656,148966.0
2015-12-04 10:45:00,209.1,209.23,209.02,209.19,74972.0,176.1656,176.2751,176.0982,176.2414,74972.0
2015-12-04 10:50:00,209.2,209.34,209.18,209.27,203650.0,176.2498,176.3678,176.233,176.3088,203650.0
2015-12-04 10:55:00,209.27,209.58,209.24,209.52,149683.0,176.3088,176.57,176.2835,176.5194,149683.0
2015-12-04 11:00:00,209.52,209.61,209.4,209.45,76248.0,176.5194,176.5953,176.4183,176.4605,76248.0
2015-12-04 11:05:00,209.45,209.68,209.4,209.45,142050.0,176.4605,176.6542,176.4183,176.4605,142050.0
2015-12-04 11:10:00,209.49,209.65,209.34,209.44,65088.0,176.4942,176.629,176.3678,176.452,65088.0
2015-12-04 11:15:00,209.43,209.53,209.36,209.45,36693.0,176.4436,176.5279,176.3846,176.4605,36693.0
2015-12-04 11:20:00,209.42,209.57,209.34,209.54,94913.0,176.4352,176.5616,176.3678,176.5363,94913.0
2015-12-04 11:25:00,209.56,209.61,209.14,209.15,28448.0,176.5531,176.5953,176.1993,176.2077,28448.0
2015-12-04 11:30:00,209.12,209.29,209.11,209.29,37680.0,176.1824,176.3257,176.174,176.3257,37680.0
2015-12-04 11:35:00,209.27,209.32,209.19,209.27,24288.0,176.3088,176.3509,176.2414,176.3088,24288.0
2015-12-04 11:40:00,209.25,209.25,208.98,209.06,23367.0,176.292,176.292,176.0645,176.1319,23367.0
2015-12-04 11:45:00,209.05,209.07,208.8,208.87,19427.0,176.1235,176.1403,175.9128,175.9718,19427.0
2015-12-04 11:50:00,208.87,209.0,208.86,208.88,22932.0,175.9718,176.0813,175.9634,175.9802,22932.0
2015-12-04 11:55:00,208.84,209.05,208.83,208.95,27300.0,175.9465,176.1235,175.9381,176.0392,27300.0
2015-12-04 12:00:00,208.94,208.94,208.74,208.77,37255.0,176.0308,176.0308,175.8623,175.8876,37255.0
2015-12-04 12:05:00,208.78,209.09,208.78,209.05,25855.0,175.896,176.1572,175.896,176.1235,25855.0
2015-12-04 12:10:00,209.07,209.24,209.05,209.18,47868.0,176.1403,176.2835,176.1235,176.233,47868.0
2015-12-04 12:15:00,209.17,209.18,208.95,208.99,20528.0,176.2246,176.233,176.0392,176.0729,20528.0
2015-12-04 12:20:00,208.99,209.09,208.95,209.09,24359.0,176.0729,176.1572,176.0392,176.1572,24359.0
2015-12-04 12:25:00,209.11,209.19,208.89,208.97,16023.0,176.174,176.2414,175.9887,176.0561,16023.0
2015-12-04 12:30:00,209.01,209.56,208.99,209.56,89356.0,176.0898,176.5531,176.0729,176.5531,89356.0
2015-12-04 12:35:00,209.56,209.76,209.54,209.72,64762.0,176.5531,176.7216,176.5363,176.6879,64762.0
2015-12-04 12:40:00,209.72,210.01,209.72,209.9,56746.0,176.6879,176.9323,176.6879,176.8396,56746.0
2015-12-04 12:45:00,209.89,209.97,209.81,209.94,28933.0,176.8312,176.8986,176.7638,176.8733,28933.0
2015-12-04 12:50:00,209.96,210.11,209.87,209.9,32189.0,176.8901,177.0165,176.8143,176.8396,32189.0
2015-12-04 12:55:00,209.91,210.24,209.91,210.18,28419.0,176.848,177.126,176.848,177.0755,28419.0
2015-12-04 13:00:00,210.22,210.39,210.15,210.32,36020.0,177.1092,177.2524,177.0502,177.1934,36020.0
2015-12-04 13:05:00,210.34,210.59,210.3,210.59,22861.0,177.2103,177.4209,177.1766,177.4209,22861.0
2015-12-04 13:10:00,210.53,210.74,210.41,210.55,56036.0,177.3704,177.5473,177.2693,177.3872,56036.0
2015-12-04 13:15:00,210.54,210.65,210.5,210.51,160078.0,177.3788,177.4715,177.3451,177.3535,160078.0
2015-12-04 13:20:00,210.5,210.61,210.39,210.39,30304.0,177.3451,177.4378,177.2524,177.2524,30304.0
2015-12-04 13:25:00,210.41,210.49,210.36,210.49,20677.0,177.2693,177.3367,177.2271,177.3367,20677.0
2015-12-04 13:30:00,210.51,210.55,210.37,210.37,24102.0,177.3535,177.3872,177.2356,177.2356,24102.0
2015-12-04 13:35:00,210.32,210.45,210.32,210.44,21233.0,177.1934,177.303,177.1934,177.2945,21233.0
2015-12-04 13:40:00,210.43,210.47,210.31,210.45,25397.0,177.2861,177.3198,177.185,177.303,25397.0
2015-12-04 13:45:00,210.46,210.48,210.22,210.35,140838.0,177.3114,177.3282,177.1092,177.2187,140838.0
2015-12-04 13:50:00,210.36,210.56,210.33,210.56,103129.0,177.2271,177.3956,177.2019,177.3956,103129.0
2015-12-04 13:55:00,210.59,210.62,210.51,210.52,30284.0,177.4209,177.4462,177.3535,177.3619,30284.0
2015-12-04 14:00:00,210.57,210.61,210.44,210.6,47361.0,177.4041,177.4378,177.2945,177.4293,47361.0
2015-12-04 14:05:00,210.58,210.64,210.52,210.53,41884.0,177.4125,177.463,177.3619,177.3704,41884.0
2015-12-04 14:10:00,210.52,210.57,210.44,210.51,43831.0,177.3619,177.4041,177.2945,177.3535,43831.0
2015-12-04 14:15:00,210.49,210.49,210.24,210.24,58114.0,177.3367,177.3367,177.126,177.126,58114.0
2015-12-04 14:20:00,210.25,210.33,210.21,210.27,53503.0,177.1345,177.2019,177.1008,177.1513,53503.0
2015-12-04 14:25:00,210.26,210.55,210.22,210.53,57879.0,177.1429,177.3872,177.1092,177.3704,57879.0
2015-12-04 14:30:00,210.53,210.6,210.43,210.51,42144.0,177.3704,177.4293,177.2861,177.3535,42144.0
2015-12-04 14:35:00,210.52,210.69,210.5,210.59,43453.0,177.3619,177.5052,177.3451,177.4209,43453.0
2015-12-04 14:40:00,210.59,210.75,210.57,210.75,40985.0,177.4209,177.5557,177.4041,177.5557,40985.0
2015-12-04 14:45:00,210.73,210.88,210.7,210.85,56126.0,177.5389,177.6652,177.5136,177.6399,56126.0
2015-12-04 14:50:00,210.84,210.97,210.84,210.96,50328.0,177.6315,177.741,177.6315,177.7326,50328.0
2015-12-04 14:55:00,210.97,211.03,210.91,211.0,152452.0,177.741,177.7916,177.6905,177.7663,152452.0
2015-12-04 15:00:00,211.01,211.04,210.82,210.9,87217.0,177.7747,177.8,177.6147,177.6821,87217.0
2015-12-04 15:05:00,210.91,211.15,210.86,211.14,78942.0,177.6905,177.8927,177.6484,177.8843,78942.0
2015-12-04 15:10:00,211.12,211.17,211.03,211.07,52551.0,177.8674,177.9095,177.7916,177.8253,52551.0
2015-12-04 15:15:00,211.06,211.07,210.94,210.97,44586.0,177.8169,177.8253,177.7158,177.741,44586.0
2015-12-04 15:20:00,210.96,211.03,210.76,210.76,64807.0,177.7326,177.7916,177.5641,177.5641,64807.0
2015-12-04 15:25:00,210.76,210.92,210.71,210.88,41966.0,177.5641,177.6989,177.522,177.6652,41966.0
2015-12-04 15:30:00,210.89,210.9,210.6,210.71,72583.0,177.6736,177.6821,177.4293,177.522,72583.0
2015-12-04 15:35:00,210.71,210.73,210.51,210.64,61645.0,177.522,177.5389,177.3535,177.463,61645.0
2015-12-04 15:40:00,210.62,210.92,210.61,210.87,134560.0,177.4462,177.6989,177.4378,177.6568,134560.0
2015-12-04 15:45:00,210.85,210.9,210.7,210.77,39703.0,177.6399,177.6821,177.5136,177.5725,39703.0
2015-12-04 15:50:00,210.77,210.86,210.7,210.78,85368.0,177.5725,177.6484,177.5136,177.581,85368.0
2015-12-04 15:55:00,210.77,210.87,210.77,210.81,221313.0,177.5725,177.6568,177.5725,177.6062,221313.0
2015-12-07 09:30:00,210.4,210.45,210.0,210.15,40552.0,177.2608,177.303,176.9238,177.0502,40552.0
2015-12-07 09:35:00,210.11,210.37,209.95,210.33,45218.0,177.0165,177.2356,176.8817,177.2019,45218.0
2015-12-07 09:40:00,210.3,210.32,209.97,210.11,41501.0,177.1766,177.1934,176.8986,177.0165,41501.0
2015-12-07 09:45:00,210.1,210.26,209.98,210.0,73137.0,177.0081,177.1429,176.907,176.9238,73137.0
2015-12-07 09:50:00,209.99,210.02,209.76,209.82,48555.0,176.9154,176.9407,176.7216,176.7722,48555.0
2015-12-07 09:55:00,209.83,209.99,209.75,209.82,26174.0,176.7806,176.9154,176.7132,176.7722,26174.0
2015-12-07 10:00:00,209.81,209.85,209.43,209.63,151238.0,176.7638,176.7975,176.4436,176.6121,151238.0
2015-12-07 10:05:00,209.6,209.64,209.43,209.57,67370.0,176.5868,176.6205,176.4436,176.5616,67370.0
2015-12-07 10:10:00,209.59,209.72,209.55,209.64,25120.0,176.5784,176.6879,176.5447,176.6205,25120.0
2015-12-07 10:15:00,209.62,209.83,209.6,209.79,33156.0,176.6037,176.7806,176.5868,176.7469,33156.0
2015-12-07 10:20:00,209.77,209.77,209.46,209.64,53583.0,176.7301,176.7301,176.4689,176.6205,53583.0
2015-12-07 10:25:00,209.63,209.65,209.31,209.44,44755.0,176.6121,176.629,176.3425,176.452,44755.0
2015-12-07 10:30:00,209.44,209.44,209.04,209.09,45391.0,176.452,176.452,176.115,176.1572,45391.0
2015-12-07 10:35:00,209.08,209.23,209.0,209.22,31925.0,176.1487,176.2751,176.0813,176.2667,31925.0
2015-12-07 10:40:00,209.23,209.23,208.94,209.0,25408.0,176.2751,176.2751,176.0308,176.0813,25408.0
2015-12-07 10:45:00,209.01,209.04,208.68,208.81,86449.0,176.0898,176.115,175.8117,175.9213,86449.0
2015-12-07 10:50:00,208.81,208.95,208.73,208.9,76416.0,175.9213,176.0392,175.8539,175.9971,76416.0
2015-12-07 10:55:00,208.9,209.02,208.75,208.99,47691.0,175.9971,176.0982,175.8707,176.0729,47691.0
2015-12-07 11:00:00,208.95,208.96,208.76,208.78,36767.0,176.0392,176.0476,175.8791,175.896,36767.0
2015-12-07 11:05:00,208.77,209.04,208.72,209.01,52064.0,175.8876,176.115,175.8454,176.0898,52064.0
2015-12-07 11:10:00,209.01,209.04,208.81,208.86,55564.0,176.0898,176.115,175.9213,175.9634,55564.0
2015-12-07 11:15:00,208.86,208.86,208.64,208.79,44832.0,175.9634,175.9634,175.778,175.9044,44832.0
2015-12-07 11:20:00,208.79,208.86,208.54,208.63,37673.0,175.9044,175.9634,175.6938,175.7696,37673.0
2015-12-07 11:25:00,208.59,208.69,208.37,208.49,62574.0,175.7359,175.8202,175.5506,175.6517,62574.0
2015-12-07 11:30:00,208.48,208.78,208.45,208.77,28672.0,175.6432,175.896,175.618,175.8876,28672.0
2015-12-07 11:35:00,208.81,208.95,208.69,208.95,31541.0,175.9213,176.0392,175.8202,176.0392,31541.0
2015-12-07 11:40:00,208.95,209.03,208.92,208.97,19723.0,176.0392,176.1066,176.0139,176.0561,19723.0
2015-12-07 11:45:00,208.99,208.99,208.78,208.84,27604.0,176.0729,176.0729,175.896,175.9465,27604.0
2015-12-07 11:50:00,208.94,209.26,208.91,209.21,42370.0,176.0308,176.3004,176.0055,176.2583,42370.0
2015-12-07 11:55:00,209.19,209.34,209.13,209.26,31600.0,176.2414,176.3678,176.1909,176.3004,31600.0
2015-12-07 12:00:00,209.23,209.25,209.14,209.21,33431.0,176.2751,176.292,176.1993,176.2583,33431.0
2015-12-07 12:05:00,209.21,209.24,208.97,208.97,26225.0,176.2583,176.2835,176.0561,176.0561,26225.0
2015-12-07 12:10:00,208.99,209.16,208.97,209.1,32285.0,176.0729,176.2161,176.0561,176.1656,32285.0
2015-12-07 12:15:00,209.12,209.28,209.11,209.19,32637.0,176.1824,176.3172,176.174,176.2414,32637.0
2015-12-07 12:20:00,209.2,209.22,209.0,209.09,41648.0,176.2498,176.2667,176.0813,176.1572,41648.0
2015-12-07 12:25:00,209.08,209.14,208.99,209.02,22061.0,176.1487,176.1993,176.0729,176.0982,22061.0
2015-12-07 12:30:00,209.07,209.07,208.88,208.91,36954.0,176.1403,176.1403,175.9802,176.0055,36954.0
2015-12-07 12:35:00,208.92,208.95,208.81,208.88,32369.0,176.0139,176.0392,175.9213,175.9802,32369.0
2015-12-07 12:40:00,208.85,208.85,208.72,208.75,17407.0,175.955,175.955,175.8454,175.8707,17407.0
2015-12-07 12:45:00,208.72,208.86,208.72,208.77,24759.0,175.8454,175.9634,175.8454,175.8876,24759.0
2015-12-07 12:50:00,208.75,208.87,208.63,208.66,23066.0,175.8707,175.9718,175.7696,175.7949,23066.0
2015-12-07 12:55:00,208.68,208.71,208.5,208.67,18566.0,175.8117,175.837,175.6601,175.8033,18566.0
2015-12-07 13:00:00,208.68,208.71,208.5,208.53,27891.0,175.8117,175.837,175.6601,175.6854,27891.0
2015-12-07 13:05:00,208.5,209.13,208.49,209.04,72524.0,175.6601,176.1909,175.6517,176.115,72524.0
2015-12-07 13:10:00,209.05,209.12,208.63,208.63,21148.0,176.1235,176.1824,175.7696,175.7696,21148.0
2015-12-07 13:15:00,208.63,208.99,208.62,208.95,16927.0,175.7696,176.0729,175.7612,176.0392,16927.0
2015-12-07 13:20:00,208.9,208.94,208.79,208.91,40485.0,175.9971,176.0308,175.9044,176.0055,40485.0
2015-12-07 13:25:00,208.9,209.1,208.79,209.05,16207.0,175.9971,176.1656,175.9044,176.1235,16207.0
2015-12-07 13:30:00,209.04,209.1,208.88,208.9,20700.0,176.115,176.1656,175.9802,175.9971,20700.0
2015-12-07 13:35:00,208.96,209.06,208.93,208.96,27735.0,176.0476,176.1319,176.0224,176.0476,27735.0
2015-12-07 13:40:00,208.94,208.96,208.64,208.75,27550.0,176.0308,176.0476,175.778,175.8707,27550.0
2015-12-07 13:45:00,208.72,208.76,208.62,208.65,24489.0,175.8454,175.8791,175.7612,175.7865,24489.0
2015-12-07 13:50:00,208.64,208.78,208.63,208.66,23105.0,175.778,175.896,175.7696,175.7949,23105.0
2015-12-07 13:55:00,208.62,209.01,208.59,209.01,31335.0,175.7612,176.0898,175.7359,176.0898,31335.0
2015-12-07 14:00:00,208.99,209.19,208.9,209.18,69225.0,176.0729,176.2414,175.9971,176.233,69225.0
2015-12-07 14:05:00,209.18,209.37,209.17,209.31,44357.0,176.233,176.3931,176.2246,176.3425,44357.0
2015-12-07 14:10:00,209.29,209.3,209.14,209.16,33064.0,176.3257,176.3341,176.1993,176.2161,33064.0
2015-12-07 14:15:00,209.16,209.17,209.06,209.1,30486.0,176.2161,176.2246,176.1319,176.1656,30486.0
2015-12-07 14:20:00,209.09,209.2,208.97,209.01,34382.0,176.1572,176.2498,176.0561,176.0898,34382.0
2015-12-07 14:25:00,208.99,209.21,208.95,209.17,32622.0,176.0729,176.2583,176.0392,176.2246,32622.0
2015-12-07 14:30:00,209.18,209.35,208.83,208.89,78084.0,176.233,176.3762,175.9381,175.9887,78084.0
2015-12-07 14:35:00,208.9,209.1,208.9,209.06,40391.0,175.9971,176.1656,175.9971,176.1319,40391.0
2015-12-07 14:40:00,209.05,209.06,208.77,208.78,42155.0,176.1235,176.1319,175.8876,175.896,42155.0
2015-12-07 14:45:00,208.78,208.88,208.76,208.86,49107.0,175.896,175.9802,175.8791,175.9634,49107.0
2015-12-07 14:50:00,208.84,209.0,208.82,208.99,55877.0,175.9465,176.0813,175.9297,176.0729,55877.0
2015-12-07 14:55:00,209.0,209.01,208.74,208.77,63493.0,176.0813,176.0898,175.8623,175.8876,63493.0
2015-12-07 15:00:00,208.75,208.76,208.6,208.66,35246.0,175.8707,175.8791,175.7443,175.7949,35246.0
2015-12-07 15:05:00,208.64,208.81,208.53,208.72,65398.0,175.778,175.9213,175.6854,175.8454,65398.0
2015-12-07 15:10:00,208.76,208.77,208.57,208.6,40015.0,175.8791,175.8876,175.7191,175.7443,40015.0
2015-12-07 15:15:00,208.64,208.88,208.55,208.86,61792.0,175.778,175.9802,175.7022,175.9634,61792.0
2015-12-07 15:20:00,208.89,209.08,208.83,209.02,55340.0,175.9887,176.1487,175.9381,176.0982,55340.0
2015-12-07 15:25:00,209.03,209.1,208.92,209.07,106538.0,176.1066,176.1656,176.0139,176.1403,106538.0
2015-12-07 15:30:00,209.05,209.19,209.02,209.03,27629.0,176.1235,176.2414,176.0982,176.1066,27629.0
2015-12-07 15:35:00,209.06,209.08,208.92,209.06,44654.0,176.1319,176.1487,176.0139,176.1319,44654.0
2015-12-07 15:40:00,209.08,209.28,209.07,209.25,51157.0,176.1487,176.3172,176.1403,176.292,51157.0
2015-12-07 15:45:00,209.26,209.59,209.26,209.57,123489.0,176.3004,176.5784,176.3004,176.5616,123489.0
2015-12-07 15:50:00,209.54,209.69,209.45,209.68,46470.0,176.5363,176.6627,176.4605,176.6542,46470.0
2015-12-07 15:55:00,209.65,209.68,209.36,209.48,268566.0,176.629,176.6542,176.3846,176.4857,268566.0
2015-12-08 09:30:00,207.67,207.76,207.2,207.2,397816.0,174.9608,175.0366,174.5648,174.5648,397816.0
2015-12-08 09:35:00,207.19,207.39,207.07,207.39,95626.0,174.5564,174.7249,174.4553,174.7249,95626.0
2015-12-08 09:40:00,207.35,207.89,207.23,207.89,99743.0,174.6912,175.1462,174.5901,175.1462,99743.0
2015-12-08 09:45:00,207.84,208.09,207.74,208.04,168375.0,175.104,175.3147,175.0198,175.2725,168375.0
2015-12-08 09:50:00,208.02,208.03,207.65,207.89,205192.0,175.2557,175.2641,174.944,175.1462,205192.0
2015-12-08 09:55:00,207.87,207.95,207.42,207.42,175823.0,175.1293,175.1967,174.7502,174.7502,175823.0
2015-12-08 10:00:00,207.41,207.97,207.38,207.78,176441.0,174.7418,175.2136,174.7165,175.0535,176441.0
2015-12-08 10:05:00,207.78,207.92,207.64,207.76,138933.0,175.0535,175.1714,174.9355,175.0366,138933.0
2015-12-08 10:10:00,207.75,207.88,207.56,207.8,191764.0,175.0282,175.1377,174.8681,175.0703,191764.0
2015-12-08 10:15:00,207.81,207.88,207.28,207.29,51769.0,175.0788,175.1377,174.6322,174.6407,51769.0
2015-12-08 10:20:00,207.28,207.3,207.04,207.14,74276.0,174.6322,174.6491,174.43,174.5143,74276.0
2015-12-08 10:25:00,207.14,207.23,207.04,207.14,42842.0,174.5143,174.5901,174.43,174.5143,42842.0
2015-12-08 10:30:00,207.13,207.75,206.94,207.72,62953.0,174.5059,175.0282,174.3458,175.0029,62953.0
2015-12-08 10:35:00,207.71,207.9,207.66,207.79,36854.0,174.9945,175.1546,174.9524,175.0619,36854.0
2015-12-08 10:40:00,207.8,208.21,207.8,208.16,49277.0,175.0703,175.4158,175.0703,175.3736,49277.0
2015-12-08 10:45:00,208.2,208.33,208.08,208.24,33666.0,175.4073,175.5169,175.3062,175.441,33666.0
2015-12-08 10:50:00,208.26,208.38,208.09,208.21,24703.0,175.4579,175.559,175.3147,175.4158,24703.0
2015-12-08 10:55:00,208.25,208.42,208.12,208.41,74960.0,175.4495,175.5927,175.3399,175.5843,74960.0
2015-12-08 11:00:00,208.39,209.15,208.39,209.15,171884.0,175.5674,176.2077,175.5674,176.2077,171884.0
2015-12-08 11:05:00,209.15,209.2,208.97,209.03,24695.0,176.2077,176.2498,176.0561,176.1066,24695.0
2015-12-08 11:10:00,209.03,209.04,208.78,208.86,43590.0,176.1066,176.115,175.896,175.9634,43590.0
2015-12-08 11:15:00,208.83,208.9,208.66,208.89,42101.0,175.9381,175.9971,175.7949,175.9887,42101.0
2015-12-08 11:20:00,208.91,209.07,208.63,208.7,21524.0,176.0055,176.1403,175.7696,175.8286,21524.0
2015-12-08 11:25:00,208.67,208.69,208.39,208.4,88542.0,175.8033,175.8202,175.5674,175.5758,88542.0
2015-12-08 11:30:00,208.42,208.46,208.15,208.2,35088.0,175.5927,175.6264,175.3652,175.4073,35088.0
2015-12-08 11:35:00,208.24,208.34,208.12,208.15,40148.0,175.441,175.5253,175.3399,175.3652,40148.0
2015-12-08 11:40:00,208.13,208.32,208.1,208.23,19431.0,175.3484,175.5084,175.3231,175.4326,19431.0
2015-12-08 11:45:00,208.26,208.29,208.15,208.18,16035.0,175.4579,175.4832,175.3652,175.3905,16035.0
2015-12-08 11:50:00,208.17,208.28,207.97,208.23,40467.0,175.3821,175.4747,175.2136,175.4326,40467.0
2015-12-08 11:55:00,208.24,208.39,208.15,208.33,29240.0,175.441,175.5674,175.3652,175.5169,29240.0
2015-12-08 12:00:00,208.32,208.33,208.04,208.05,66395.0,175.5084,175.5169,175.2725,175.281,66395.0
2015-12-08 12:05:00,208.01,208.22,207.97,208.21,8602.0,175.2473,175.4242,175.2136,175.4158,8602.0
2015-12-08 12:10:00,208.16,208.22,208.0,208.0,17559.0,175.3736,175.4242,175.2388,175.2388,17559.0
2015-12-08 12:15:00,207.97,208.02,207.77,207.82,33158.0,175.2136,175.2557,175.0451,175.0872,33158.0
2015-12-08 12:20:00,207.87,207.98,207.82,207.97,8721.0,175.1293,175.222,175.0872,175.2136,8721.0
2015-12-08 12:25:00,207.97,208.15,207.97,208.02,25950.0,175.2136,175.3652,175.2136,175.2557,25950.0
2015-12-08 12:30:00,208.01,208.01,207.84,207.91,422350.0,175.2473,175.2473,175.104,175.163,422350.0
2015-12-08 12:35:00,207.89,208.05,207.89,208.01,14471.0,175.1462,175.281,175.1462,175.2473,14471.0
2015-12-08 12:40:00,208.02,208.1,207.95,208.08,30759.0,175.2557,175.3231,175.1967,175.3062,30759.0
2015-12-08 12:45:00,208.1,208.12,207.83,207.9,46198.0,175.3231,175.3399,175.0956,175.1546,46198.0
2015-12-08 12:50:00,207.93,208.11,207.89,208.08,14303.0,175.1799,175.3315,175.1462,175.3062,14303.0
2015-12-08 12:55:00,208.08,208.22,208.02,208.22,31986.0,175.3062,175.4242,175.2557,175.4242,31986.0
2015-12-08 13:00:00,208.22,208.33,208.14,208.25,11183.0,175.4242,175.5169,175.3568,175.4495,11183.0
2015-12-08 13:05:00,208.25,208.28,208.11,208.21,12842.0,175.4495,175.4747,175.3315,175.4158,12842.0
2015-12-08 13:10:00,208.16,208.33,208.03,208.15,29559.0,175.3736,175.5169,175.2641,175.3652,29559.0
2015-12-08 13:15:00,208.1,208.18,207.83,207.83,34567.0,175.3231,175.3905,175.0956,175.0956,34567.0
2015-12-08 13:20:00,207.81,207.92,207.65,207.68,20033.0,175.0788,175.1714,174.944,174.9692,20033.0
2015-12-08 13:25:00,207.67,207.92,207.67,207.89,26228.0,174.9608,175.1714,174.9608,175.1462,26228.0
2015-12-08 13:30:00,207.92,208.21,207.92,208.12,25162.0,175.1714,175.4158,175.1714,175.3399,25162.0
2015-12-08 13:35:00,208.15,208.27,208.13,208.15,15562.0,175.3652,175.4663,175.3484,175.3652,15562.0
2015-12-08 13:40:00,208.14,208.18,208.0,208.16,23891.0,175.3568,175.3905,175.2388,175.3736,23891.0
2015-12-08 13:45:00,208.13,208.21,208.02,208.06,21892.0,175.3484,175.4158,175.2557,175.2894,21892.0
2015-12-08 13:50:00,208.03,208.26,207.95,208.26,20231.0,175.2641,175.4579,175.1967,175.4579,20231.0
2015-12-08 13:55:00,208.27,208.28,208.18,208.24,36656.0,175.4663,175.4747,175.3905,175.441,36656.0
2015-12-08 14:00:00,208.23,208.57,208.22,208.56,28794.0,175.4326,175.7191,175.4242,175.7106,28794.0
2015-12-08 14:05:00,208.55,208.76,208.52,208.76,33057.0,175.7022,175.8791,175.6769,175.8791,33057.0
2015-12-08 14:10:00,208.72,208.85,208.68,208.7,40103.0,175.8454,175.955,175.8117,175.8286,40103.0
2015-12-08 14:15:00,208.69,208.75,208.63,208.67,30796.0,175.8202,175.8707,175.7696,175.8033,30796.0
2015-12-08 14:20:00,208.68,208.71,208.44,208.48,32313.0,175.8117,175.837,175.6095,175.6432,32313.0
2015-12-08 14:25:00,208.45,208.48,208.37,208.46,31813.0,175.618,175.6432,175.5506,175.6264,31813.0
2015-12-08 14:30:00,208.41,208.53,208.27,208.29,17171.0,175.5843,175.6854,175.4663,175.4832,17171.0
2015-12-08 14:35:00,208.29,208.48,208.29,208.48,42907.0,175.4832,175.6432,175.4832,175.6432,42907.0
2015-12-08 14:40:00,208.42,208.43,208.26,208.35,32993.0,175.5927,175.6011,175.4579,175.5337,32993.0
2015-12-08 14:45:00,208.36,208.64,208.35,208.48,109145.0,175.5421,175.778,175.5337,175.6432,109145.0
2015-12-08 14:50:00,208.5,208.62,208.45,208.6,38253.0,175.6601,175.7612,175.618,175.7443,38253.0
2015-12-08 14:55:00,208.57,208.61,208.28,208.31,49499.0,175.7191,175.7528,175.4747,175.5,49499.0
2015-12-08 15:00:00,208.3,208.31,208.04,208.21,45734.0,175.4916,175.5,175.2725,175.4158,45734.0
2015-12-08 15:05:00,208.19,208.41,208.16,208.41,38639.0,175.3989,175.5843,175.3736,175.5843,38639.0
2015-12-08 15:10:00,208.38,208.4,208.06,208.11,79253.0,175.559,175.5758,175.2894,175.3315,79253.0
2015-12-08 15:15:00,208.11,208.16,207.95,207.97,77293.0,175.3315,175.3736,175.1967,175.2136,77293.0
2015-12-08 15:20:00,207.94,208.16,207.85,208.13,47455.0,175.1883,175.3736,175.1125,175.3484,47455.0
2015-12-08 15:25:00,208.14,208.15,207.85,207.89,43803.0,175.3568,175.3652,175.1125,175.1462,43803.0
2015-12-08 15:30:00,207.89,208.29,207.75,208.21,44884.0,175.1462,175.4832,175.0282,175.4158,44884.0
2015-12-08 15:35:00,208.21,208.26,208.03,208.14,39933.0,175.4158,175.4579,175.2641,175.3568,39933.0
2015-12-08 15:40:00,208.12,208.21,207.92,208.21,50775.0,175.3399,175.4158,175.1714,175.4158,50775.0
2015-12-08 15:45:00,208.21,208.41,208.14,208.39,41784.0,175.4158,175.5843,175.3568,175.5674,41784.0
2015-12-08 15:50:00,208.37,208.56,208.34,208.52,99058.0,175.5506,175.7106,175.5253,175.6769,99058.0
2015-12-08 15:55:00,208.49,208.5,208.1,208.14,130293.0,175.6517,175.6601,175.3231,175.3568,130293.0
2015-12-09 09:30:00,207.37,207.71,207.34,207.37,67176.0,174.7081,174.9945,174.6828,174.7081,67176.0
2015-12-09 09:35:00,207.38,208.25,207.37,208.22,82124.0,174.7165,175.4495,174.7081,175.4242,82124.0
2015-12-09 09:40:00,208.25,208.55,208.25,208.29,32591.0,175.4495,175.7022,175.4495,175.4832,32591.0
2015-12-09 09:45:00,208.28,208.73,208.26,208.72,79216.0,175.4747,175.8539,175.4579,175.8454,79216.0
2015-12-09 09:50:00,208.73,208.78,208.42,208.43,99756.0,175.8539,175.896,175.5927,175.6011,99756.0
2015-12-09 09:55:00,208.43,208.65,208.38,208.54,74908.0,175.6011,175.7865,175.559,175.6938,74908.0
2015-12-09 10:00:00,208.49,208.67,208.38,208.55,74841.0,175.6517,175.8033,175.559,175.7022,74841.0
2015-12-09 10:05:00,208.58,208.9,208.56,208.85,88536.0,175.7275,175.9971,175.7106,175.955,88536.0
2015-12-09 10:10:00,208.86,209.4,208.85,209.08,402165.0,175.9634,176.4183,175.955,176.1487,402165.0
2015-12-09 10:15:00,209.19,209.3,208.98,209.05,137657.0,176.2414,176.3341,176.0645,176.1235,137657.0
2015-12-09 10:20:00,209.09,209.19,209.0,209.03,17345.0,176.1572,176.2414,176.0813,176.1066,17345.0
2015-12-09 10:25:00,209.05,209.11,208.93,208.96,8049.0,176.1235,176.174,176.0224,176.0476,8049.0
2015-12-09 10:30:00,208.95,209.8,208.94,209.75,165057.0,176.0392,176.7553,176.0308,176.7132,165057.0
2015-12-09 10:35:00,209.76,209.85,209.52,209.57,30635.0,176.7216,176.7975,176.5194,176.5616,30635.0
2015-12-09 10:40:00,209.59,209.68,209.51,209.64,14661.0,176.5784,176.6542,176.511,176.6205,14661.0
2015-12-09 10:45:00,209.7,209.76,209.38,209.38,20314.0,176.6711,176.7216,176.4015,176.4015,20314.0
2015-12-09 10:50:00,209.37,209.41,209.2,209.21,20391.0,176.3931,176.4268,176.2498,176.2583,20391.0
2015-12-09 10:55:00,209.25,209.39,209.22,209.32,13914.0,176.292,176.4099,176.2667,176.3509,13914.0
2015-12-09 11:00:00,209.33,209.4,209.04,209.13,68838.0,176.3594,176.4183,176.115,176.1909,68838.0
2015-12-09 11:05:00,209.12,209.32,208.99,209.0,37472.0,176.1824,176.3509,176.0729,176.0813,37472.0
2015-12-09 11:10:00,209.03,209.2,209.01,209.07,29016.0,176.1066,176.2498,176.0898,176.1403,29016.0
2015-12-09 11:15:00,209.1,209.1,208.67,208.7,84130.0,176.1656,176.1656,175.8033,175.8286,84130.0
2015-12-09 11:20:00,208.64,208.78,208.57,208.58,39792.0,175.778,175.896,175.7191,175.7275,39792.0
2015-12-09 11:25:00,208.54,208.6,208.43,208.48,40993.0,175.6938,175.7443,175.6011,175.6432,40993.0
2015-12-09 11:30:00,208.5,208.6,208.28,208.28,74807.0,175.6601,175.7443,175.4747,175.4747,74807.0
2015-12-09 11:35:00,208.27,208.34,208.18,208.28,48715.0,175.4663,175.5253,175.3905,175.4747,48715.0
2015-12-09 11:40:00,208.28,208.39,207.78,207.78,168071.0,175.4747,175.5674,175.0535,175.0535,168071.0
2015-12-09 11:45:00,207.76,207.77,207.25,207.43,85843.0,175.0366,175.0451,174.607,174.7586,85843.0
2015-12-09 11:50:00,207.43,207.66,207.42,207.64,28852.0,174.7586,174.9524,174.7502,174.9355,28852.0
2015-12-09 11:55:00,207.64,207.65,207.28,207.49,50521.0,174.9355,174.944,174.6322,174.8092,50521.0
2015-12-09 12:00:00,207.48,207.71,207.41,207.44,33662.0,174.8007,174.9945,174.7418,174.767,33662.0
2015-12-09 12:05:00,207.46,207.66,207.41,207.66,27558.0,174.7839,174.9524,174.7418,174.9524,27558.0
2015-12-09 12:10:00,207.64,207.68,207.26,207.34,52430.0,174.9355,174.9692,174.6154,174.6828,52430.0
2015-12-09 12:15:00,207.31,207.49,207.02,207.02,47432.0,174.6575,174.8092,174.4132,174.4132,47432.0
2015-12-09 12:20:00,207.0,207.0,206.57,206.78,88022.0,174.3963,174.3963,174.0341,174.211,88022.0
2015-12-09 12:25:00,206.74,206.78,206.35,206.47,48872.0,174.1773,174.211,173.8487,173.9498,48872.0
2015-12-09 12:30:00,206.42,206.46,206.16,206.24,61547.0,173.9077,173.9414,173.6887,173.7561,61547.0
2015-12-09 12:35:00,206.24,206.25,205.78,205.85,70490.0,173.7561,173.7645,173.3685,173.4275,70490.0
2015-12-09 12:40:00,205.84,205.9,205.48,205.89,148632.0,173.4191,173.4696,173.1158,173.4612,148632.0
2015-12-09 12:45:00,205.83,206.11,205.79,206.1,42574.0,173.4106,173.6465,173.3769,173.6381,42574.0
2015-12-09 12:50:00,206.09,206.17,205.85,205.96,27287.0,173.6297,173.6971,173.4275,173.5202,27287.0
2015-12-09 12:55:00,205.94,205.94,205.6,205.77,24592.0,173.5033,173.5033,173.2169,173.3601,24592.0
2015-12-09 13:00:00,205.67,206.26,205.64,206.04,31612.0,173.2758,173.7729,173.2506,173.5876,31612.0
2015-12-09 13:05:00,206.03,206.03,205.36,205.91,135506.0,173.5791,173.5791,173.0147,173.478,135506.0
2015-12-09 13:10:00,205.83,206.1,205.77,206.07,156574.0,173.4106,173.6381,173.3601,173.6128,156574.0
2015-12-09 13:15:00,206.04,206.22,205.85,205.94,76900.0,173.5876,173.7392,173.4275,173.5033,76900.0
2015-12-09 13:20:00,205.9,206.03,205.69,206.02,63030.0,173.4696,173.5791,173.2927,173.5707,63030.0
2015-12-09 13:25:00,206.0,206.02,205.66,205.83,68602.0,173.5539,173.5707,173.2674,173.4106,68602.0
2015-12-09 13:30:00,205.86,205.91,205.53,205.91,38184.0,173.4359,173.478,173.1579,173.478,38184.0
2015-12-09 13:35:00,205.94,205.99,205.74,205.99,27538.0,173.5033,173.5454,173.3348,173.5454,27538.0
2015-12-09 13:40:00,205.97,206.11,205.71,205.74,30144.0,173.5286,173.6465,173.3095,173.3348,30144.0
2015-12-09 13:45:00,205.73,206.02,205.64,206.01,41805.0,173.3264,173.5707,173.2506,173.5623,41805.0
2015-12-09 13:50:00,206.01,206.36,206.0,206.32,39641.0,173.5623,173.8571,173.5539,173.8234,39641.0
2015-12-09 13:55:00,206.34,206.46,206.12,206.12,36115.0,173.8403,173.9414,173.655,173.655,36115.0
2015-12-09 14:00:00,206.17,206.27,206.0,206.09,24538.0,173.6971,173.7813,173.5539,173.6297,24538.0
2015-12-09 14:05:00,206.06,206.19,206.02,206.04,26725.0,173.6044,173.7139,173.5707,173.5876,26725.0
2015-12-09 14:10:00,206.05,206.28,206.05,206.26,298895.0,173.596,173.7897,173.596,173.7729,298895.0
2015-12-09 14:15:00,206.27,206.35,206.02,206.05,12208.0,173.7813,173.8487,173.5707,173.596,12208.0
2015-12-09 14:20:00,206.04,206.05,205.84,205.91,48926.0,173.5876,173.596,173.4191,173.478,48926.0
2015-12-09 14:25:00,205.91,206.06,205.83,205.99,40165.0,173.478,173.6044,173.4106,173.5454,40165.0
2015-12-09 14:30:00,205.97,206.17,205.97,205.99,20634.0,173.5286,173.6971,173.5286,173.5454,20634.0
2015-12-09 14:35:00,205.97,206.29,205.91,206.25,42891.0,173.5286,173.7982,173.478,173.7645,42891.0
2015-12-09 14:40:00,206.26,206.26,206.04,206.2,30747.0,173.7729,173.7729,173.5876,173.7224,30747.0
2015-12-09 14:45:00,206.2,206.2,205.88,205.99,44341.0,173.7224,173.7224,173.4528,173.5454,44341.0
2015-12-09 14:50:00,206.03,206.03,205.83,205.94,30923.0,173.5791,173.5791,173.4106,173.5033,30923.0
2015-12-09 14:55:00,206.02,206.04,205.78,205.83,73027.0,173.5707,173.5876,173.3685,173.4106,73027.0
2015-12-09 15:00:00,205.85,206.32,205.77,206.25,39556.0,173.4275,173.8234,173.3601,173.7645,39556.0
2015-12-09 15:05:00,206.27,206.27,206.02,206.18,26217.0,173.7813,173.7813,173.5707,173.7055,26217.0
2015-12-09 15:10:00,206.2,206.27,206.08,206.16,29946.0,173.7224,173.7813,173.6213,173.6887,29946.0
2015-12-09 15:15:00,206.21,206.21,205.98,206.03,58311.0,173.7308,173.7308,173.537,173.5791,58311.0
2015-12-09 15:20:00,206.09,206.62,206.07,206.55,53768.0,173.6297,174.0762,173.6128,174.0172,53768.0
2015-12-09 15:25:00,206.54,206.76,206.44,206.55,89058.0,174.0088,174.1941,173.9245,174.0172,89058.0
2015-12-09 15:30:00,206.55,206.96,206.55,206.78,64723.0,174.0172,174.3626,174.0172,174.211,64723.0
2015-12-09 15:35:00,206.8,206.99,206.66,206.71,53749.0,174.2278,174.3879,174.1099,174.152,53749.0
2015-12-09 15:40:00,206.72,206.82,206.59,206.61,42358.0,174.1604,174.2447,174.0509,174.0678,42358.0
2015-12-09 15:45:00,206.58,206.66,206.31,206.31,133721.0,174.0425,174.1099,173.815,173.815,133721.0
2015-12-09 15:50:00,206.33,206.48,206.25,206.45,94175.0,173.8319,173.9582,173.7645,173.933,94175.0
2015-12-09 15:55:00,206.45,206.57,206.3,206.48,151010.0,173.933,174.0341,173.8066,173.9582,151010.0
2015-12-10 09:30:00,206.61,206.87,206.37,206.43,80021.0,174.0678,174.2868,173.8656,173.9161,80021.0
2015-12-10 09:35:00,206.37,207.03,206.37,206.97,120829.0,173.8656,174.4216,173.8656,174.3711,120829.0
2015-12-10 09:40:00,206.97,207.21,206.96,207.14,73900.0,174.3711,174.5733,174.3626,174.5143,73900.0
2015-12-10 09:45:00,207.14,207.35,206.99,206.99,67446.0,174.5143,174.6912,174.3879,174.3879,67446.0
2015-12-10 09:50:00,206.98,207.13,206.71,206.78,65740.0,174.3795,174.5059,174.152,174.211,65740.0
2015-12-10 09:55:00,206.77,206.84,206.47,206.64,71059.0,174.2026,174.2615,173.9498,174.093,71059.0
2015-12-10 10:00:00,206.59,206.9,206.53,206.63,79750.0,174.0509,174.3121,174.0004,174.0846,79750.0
2015-12-10 10:05:00,206.62,206.83,206.51,206.53,75458.0,174.0762,174.2531,173.9835,174.0004,75458.0
2015-12-10 10:10:00,206.52,206.65,206.3,206.53,64080.0,173.9919,174.1015,173.8066,174.0004,64080.0
2015-12-10 10:15:00,206.48,206.85,206.38,206.76,89255.0,173.9582,174.27,173.874,174.1941,89255.0
2015-12-10 10:20:00,206.78,207.06,206.78,207.06,146923.0,174.211,174.4469,174.211,174.4469,146923.0
2015-12-10 10:25:00,207.06,207.23,207.05,207.15,90894.0,174.4469,174.5901,174.4385,174.5227,90894.0
2015-12-10 10:30:00,207.15,207.32,207.0,207.02,52414.0,174.5227,174.6659,174.3963,174.4132,52414.0
2015-12-10 10:35:00,207.03,207.65,207.03,207.61,135550.0,174.4216,174.944,174.4216,174.9103,135550.0
2015-12-10 10:40:00,207.61,208.1,207.54,208.1,80651.0,174.9103,175.3231,174.8513,175.3231,80651.0
2015-12-10 10:45:00,208.13,208.14,207.86,207.87,121983.0,175.3484,175.3568,175.1209,175.1293,121983.0
2015-12-10 10:50:00,207.88,207.96,207.69,207.78,52025.0,175.1377,175.2051,174.9777,175.0535,52025.0
2015-12-10 10:55:00,207.76,207.86,207.59,207.63,42829.0,175.0366,175.1209,174.8934,174.9271,42829.0
2015-12-10 11:00:00,207.63,207.78,207.59,207.71,47162.0,174.9271,175.0535,174.8934,174.9945,47162.0
2015-12-10 11:05:00,207.75,207.75,207.47,207.52,68410.0,175.0282,175.0282,174.7923,174.8344,68410.0
2015-12-10 11:10:00,207.5,207.65,207.45,207.52,30452.0,174.8176,174.944,174.7755,174.8344,30452.0
2015-12-10 11:15:00,207.5,207.7,207.49,207.64,45207.0,174.8176,174.9861,174.8092,174.9355,45207.0
2015-12-10 11:20:00,207.69,207.88,207.64,207.66,37077.0,174.9777,175.1377,174.9355,174.9524,37077.0
2015-12-10 11:25:00,207.66,207.83,207.53,207.53,85689.0,174.9524,175.0956,174.8429,174.8429,85689.0
2015-12-10 11:30:00,207.51,207.58,207.26,207.31,71278.0,174.826,174.885,174.6154,174.6575,71278.0
2015-12-10 11:35:00,207.33,207.45,207.28,207.4,35181.0,174.6744,174.7755,174.6322,174.7333,35181.0
2015-12-10 11:40:00,207.39,207.43,207.12,207.13,28556.0,174.7249,174.7586,174.4974,174.5059,28556.0
2015-12-10 11:45:00,207.15,207.4,207.11,207.39,34068.0,174.5227,174.7333,174.489,174.7249,34068.0
2015-12-10 11:50:00,207.36,207.36,207.09,207.12,29745.0,174.6996,174.6996,174.4722,174.4974,29745.0
2015-12-10 11:55:00,207.12,207.32,207.06,207.27,25331.0,174.4974,174.6659,174.4469,174.6238,25331.0
2015-12-10 12:00:00,207.26,207.37,207.1,207.33,30175.0,174.6154,174.7081,174.4806,174.6744,30175.0
2015-12-10 12:05:00,207.37,207.44,207.08,207.08,28530.0,174.7081,174.767,174.4637,174.4637,28530.0
2015-12-10 12:10:00,207.03,207.03,206.84,206.86,20841.0,174.4216,174.4216,174.2615,174.2784,20841.0
2015-12-10 12:15:00,206.79,206.93,206.72,206.73,30432.0,174.2194,174.3374,174.1604,174.1689,30432.0
2015-12-10 12:20:00,206.75,206.97,206.71,206.89,28548.0,174.1857,174.3711,174.152,174.3037,28548.0
2015-12-10 12:25:00,206.94,207.08,206.94,207.02,33799.0,174.3458,174.4637,174.3458,174.4132,33799.0
2015-12-10 12:30:00,207.05,207.08,206.76,206.87,35690.0,174.4385,174.4637,174.1941,174.2868,35690.0
2015-12-10 12:35:00,206.87,207.09,206.8,206.83,24112.0,174.2868,174.4722,174.2278,174.2531,24112.0
2015-12-10 12:40:00,206.86,207.13,206.8,207.13,29805.0,174.2784,174.5059,174.2278,174.5059,29805.0
2015-12-10 12:45:00,207.11,207.24,206.98,207.2,22954.0,174.489,174.5985,174.3795,174.5648,22954.0
2015-12-10 12:50:00,207.18,207.35,207.11,207.33,24964.0,174.548,174.6912,174.489,174.6744,24964.0
2015-12-10 12:55:00,207.35,207.67,207.34,207.6,98157.0,174.6912,174.9608,174.6828,174.9018,98157.0
2015-12-10 13:00:00,207.61,207.62,207.46,207.5,35325.0,174.9103,174.9187,174.7839,174.8176,35325.0
2015-12-10 13:05:00,207.5,207.52,207.36,207.52,36551.0,174.8176,174.8344,174.6996,174.8344,36551.0
2015-12-10 13:10:00,207.51,207.54,207.29,207.49,30186.0,174.826,174.8513,174.6407,174.8092,30186.0
2015-12-10 13:15:00,207.49,207.54,207.37,207.49,36195.0,174.8092,174.8513,174.7081,174.8092,36195.0
2015-12-10 13:20:00,207.49,207.73,207.49,207.56,20673.0,174.8092,175.0114,174.8092,174.8681,20673.0
2015-12-10 13:25:00,207.6,207.65,207.47,207.54,58402.0,174.9018,174.944,174.7923,174.8513,58402.0
2015-12-10 13:30:00,207.53,207.76,207.52,207.58,224462.0,174.8429,175.0366,174.8344,174.885,224462.0
2015-12-10 13:35:00,207.6,207.87,207.57,207.83,329778.0,174.9018,175.1293,174.8766,175.0956,329778.0
2015-12-10 13:40:00,207.82,207.82,207.58,207.76,40098.0,175.0872,175.0872,174.885,175.0366,40098.0
2015-12-10 13:45:00,207.75,207.85,207.65,207.84,65662.0,175.0282,175.1125,174.944,175.104,65662.0
2015-12-10 13:50:00,207.84,207.86,207.72,207.79,61197.0,175.104,175.1209,175.0029,175.0619,61197.0
2015-12-10 13:55:00,207.79,207.87,207.65,207.68,62432.0,175.0619,175.1293,174.944,174.9692,62432.0
2015-12-10 14:00:00,207.67,207.83,207.61,207.81,46189.0,174.9608,175.0956,174.9103,175.0788,46189.0
2015-12-10 14:05:00,207.81,207.91,207.77,207.88,41459.0,175.0788,175.163,175.0451,175.1377,41459.0
2015-12-10 14:10:00,207.89,207.89,207.66,207.72,90942.0,175.1462,175.1462,174.9524,175.0029,90942.0
2015-12-10 14:15:00,207.72,208.0,207.71,207.95,44113.0,175.0029,175.2388,174.9945,175.1967,44113.0
2015-12-10 14:20:00,207.97,208.09,207.95,208.05,74079.0,175.2136,175.3147,175.1967,175.281,74079.0
2015-12-10 14:25:00,208.08,208.47,208.06,208.46,127101.0,175.3062,175.6348,175.2894,175.6264,127101.0
2015-12-10 14:30:00,208.46,208.5,208.25,208.29,78866.0,175.6264,175.6601,175.4495,175.4832,78866.0
2015-12-10 14:35:00,208.3,208.34,208.15,208.27,36769.0,175.4916,175.5253,175.3652,175.4663,36769.0
2015-12-10 14:40:00,208.32,208.58,208.32,208.45,81158.0,175.5084,175.7275,175.5084,175.618,81158.0
2015-12-10 14:45:00,208.47,208.5,208.3,208.3,46680.0,175.6348,175.6601,175.4916,175.4916,46680.0
2015-12-10 14:50:00,208.3,208.32,208.03,208.1,52313.0,175.4916,175.5084,175.2641,175.3231,52313.0
2015-12-10 14:55:00,208.09,208.12,208.0,208.09,77182.0,175.3147,175.3399,175.2388,175.3147,77182.0
2015-12-10 15:00:00,208.1,208.17,207.86,207.91,61704.0,175.3231,175.3821,175.1209,175.163,61704.0
2015-12-10 15:05:00,207.88,207.88,207.68,207.69,79927.0,175.1377,175.1377,174.9692,174.9777,79927.0
2015-12-10 15:10:00,207.69,207.69,207.48,207.48,46651.0,174.9777,174.9777,174.8007,174.8007,46651.0
2015-12-10 15:15:00,207.5,207.62,207.24,207.27,38617.0,174.8176,174.9187,174.5985,174.6238,38617.0
2015-12-10 15:20:00,207.31,207.34,207.07,207.22,53232.0,174.6575,174.6828,174.4553,174.5817,53232.0
2015-12-10 15:25:00,207.2,207.41,207.06,207.36,43667.0,174.5648,174.7418,174.4469,174.6996,43667.0
2015-12-10 15:30:00,207.39,207.39,207.15,207.32,32053.0,174.7249,174.7249,174.5227,174.6659,32053.0
2015-12-10 15:35:00,207.31,207.35,207.17,207.27,19155.0,174.6575,174.6912,174.5396,174.6238,19155.0
2015-12-10 15:40:00,207.26,207.49,207.25,207.26,32791.0,174.6154,174.8092,174.607,174.6154,32791.0
2015-12-10 15:45:00,207.25,207.39,207.04,207.13,62054.0,174.607,174.7249,174.43,174.5059,62054.0
2015-12-10 15:50:00,207.1,207.1,206.82,206.91,73761.0,174.4806,174.4806,174.2447,174.3205,73761.0
2015-12-10 15:55:00,206.89,207.18,206.76,206.98,342769.0,174.3037,174.548,174.1941,174.3795,342769.0
2015-12-11 09:30:00,204.59,204.88,204.37,204.78,391945.0,172.3659,172.6103,172.1806,172.526,391945.0
2015-12-11 09:35:00,204.78,204.94,204.42,204.57,158287.0,172.526,172.6608,172.2227,172.3491,158287.0
2015-12-11 09:40:00,204.57,204.91,204.54,204.76,85722.0,172.3491,172.6355,172.3238,172.5092,85722.0
2015-12-11 09:45:00,204.71,204.71,204.2,204.22,159883.0,172.467,172.467,172.0374,172.0542,159883.0
2015-12-11 09:50:00,204.24,204.24,203.88,204.09,205916.0,172.0711,172.0711,171.7678,171.9447,205916.0
2015-12-11 09:55:00,204.08,204.33,204.04,204.14,66082.0,171.9363,172.1469,171.9026,171.9868,66082.0
2015-12-11 10:00:00,204.14,204.67,203.97,204.66,129723.0,171.9868,172.4333,171.8436,172.4249,129723.0
2015-12-11 10:05:00,204.63,204.97,204.45,204.49,124096.0,172.3996,172.6861,172.248,172.2817,124096.0
2015-12-11 10:10:00,204.5,204.9,204.49,204.88,61183.0,172.2901,172.6271,172.2817,172.6103,61183.0
2015-12-11 10:15:00,204.9,204.98,204.6,204.71,55189.0,172.6271,172.6945,172.3744,172.467,55189.0
2015-12-11 10:20:00,204.7,204.74,204.46,204.73,101835.0,172.4586,172.4923,172.2564,172.4839,101835.0
2015-12-11 10:25:00,204.72,205.04,204.7,205.01,65411.0,172.4755,172.7451,172.4586,172.7198,65411.0
2015-12-11 10:30:00,205.0,205.26,204.8,204.81,124340.0,172.7114,172.9304,172.5429,172.5513,124340.0
2015-12-11 10:35:00,204.81,204.89,204.58,204.66,83168.0,172.5513,172.6187,172.3575,172.4249,83168.0
2015-12-11 10:40:00,204.7,204.84,204.6,204.62,54101.0,172.4586,172.5766,172.3744,172.3912,54101.0
2015-12-11 10:45:00,204.58,204.74,204.46,204.58,44706.0,172.3575,172.4923,172.2564,172.3575,44706.0
2015-12-11 10:50:00,204.54,204.6,204.34,204.6,33724.0,172.3238,172.3744,172.1553,172.3744,33724.0
2015-12-11 10:55:00,204.58,204.58,204.14,204.2,58719.0,172.3575,172.3575,171.9868,172.0374,58719.0
2015-12-11 11:00:00,204.16,204.38,203.99,204.02,136817.0,172.0037,172.189,171.8604,171.8857,136817.0
2015-12-11 11:05:00,204.01,204.51,203.98,204.34,116460.0,171.8773,172.2985,171.852,172.1553,116460.0
2015-12-11 11:10:00,204.27,204.39,204.11,204.32,42871.0,172.0963,172.1974,171.9615,172.1385,42871.0
2015-12-11 11:15:00,204.33,204.59,204.18,204.59,51100.0,172.1469,172.3659,172.0205,172.3659,51100.0
2015-12-11 11:20:00,204.53,204.67,204.43,204.46,32146.0,172.3154,172.4333,172.2311,172.2564,32146.0
2015-12-11 11:25:00,204.45,204.46,204.12,204.22,33841.0,172.248,172.2564,171.97,172.0542,33841.0
2015-12-11 11:30:00,204.23,204.26,203.93,203.93,78749.0,172.0626,172.0879,171.8099,171.8099,78749.0
2015-12-11 11:35:00,203.95,204.17,203.77,204.05,100778.0,171.8267,172.0121,171.6751,171.911,100778.0
2015-12-11 11:40:00,204.09,204.46,204.06,204.41,51117.0,171.9447,172.2564,171.9194,172.2143,51117.0
2015-12-11 11:45:00,204.44,204.47,204.27,204.29,60171.0,172.2396,172.2648,172.0963,172.1132,60171.0
2015-12-11 11:50:00,204.32,204.35,204.12,204.26,36002.0,172.1385,172.1637,171.97,172.0879,36002.0
2015-12-11 11:55:00,204.24,204.3,203.94,203.95,58544.0,172.0711,172.1216,171.8183,171.8267,58544.0
2015-12-11 12:00:00,203.98,204.04,203.76,203.91,48814.0,171.852,171.9026,171.6667,171.793,48814.0
2015-12-11 12:05:00,203.89,203.93,203.61,203.61,71349.0,171.7762,171.8099,171.5403,171.5403,71349.0
2015-12-11 12:10:00,203.6,203.72,203.53,203.65,87458.0,171.5319,171.633,171.4729,171.574,87458.0
2015-12-11 12:15:00,203.63,203.63,203.26,203.39,147221.0,171.5571,171.5571,171.2454,171.3549,147221.0
2015-12-11 12:20:00,203.37,203.5,203.26,203.35,60670.0,171.3381,171.4476,171.2454,171.3212,60670.0
2015-12-11 12:25:00,203.33,203.4,203.12,203.32,76707.0,171.3044,171.3634,171.1275,171.296,76707.0
2015-12-11 12:30:00,203.37,203.53,203.21,203.53,46935.0,171.3381,171.4729,171.2033,171.4729,46935.0
2015-12-11 12:35:00,203.53,203.58,203.39,203.4,165536.0,171.4729,171.515,171.3549,171.3634,165536.0
2015-12-11 12:40:00,203.38,203.54,203.25,203.54,55007.0,171.3465,171.4813,171.237,171.4813,55007.0
2015-12-11 12:45:00,203.51,203.6,203.41,203.47,66706.0,171.456,171.5319,171.3718,171.4223,66706.0
2015-12-11 12:50:00,203.48,203.48,203.12,203.33,123448.0,171.4308,171.4308,171.1275,171.3044,123448.0
2015-12-11 12:55:00,203.34,203.55,203.32,203.55,39183.0,171.3128,171.4897,171.296,171.4897,39183.0
2015-12-11 13:00:00,203.56,203.76,203.45,203.69,41890.0,171.4982,171.6667,171.4055,171.6077,41890.0
2015-12-11 13:05:00,203.71,203.83,203.62,203.67,46673.0,171.6245,171.7256,171.5487,171.5908,46673.0
2015-12-11 13:10:00,203.7,203.87,203.65,203.81,73531.0,171.6161,171.7593,171.574,171.7088,73531.0
2015-12-11 13:15:00,203.78,204.0,203.6,203.9,41730.0,171.6835,171.8689,171.5319,171.7846,41730.0
2015-12-11 13:20:00,203.92,203.94,203.59,203.62,29963.0,171.8015,171.8183,171.5234,171.5487,29963.0
2015-12-11 13:25:00,203.59,203.65,203.39,203.4,34833.0,171.5234,171.574,171.3549,171.3634,34833.0
2015-12-11 13:30:00,203.4,203.56,203.29,203.4,85400.0,171.3634,171.4982,171.2707,171.3634,85400.0
2015-12-11 13:35:00,203.4,203.55,203.39,203.55,31409.0,171.3634,171.4897,171.3549,171.4897,31409.0
2015-12-11 13:40:00,203.54,203.72,203.46,203.6,86183.0,171.4813,171.633,171.4139,171.5319,86183.0
2015-12-11 13:45:00,203.63,203.78,203.59,203.63,41767.0,171.5571,171.6835,171.5234,171.5571,41767.0
2015-12-11 13:50:00,203.61,203.87,203.6,203.74,25609.0,171.5403,171.7593,171.5319,171.6498,25609.0
2015-12-11 13:55:00,203.72,203.82,203.59,203.64,28622.0,171.633,171.7172,171.5234,171.5656,28622.0
2015-12-11 14:00:00,203.64,203.87,203.63,203.67,43670.0,171.5656,171.7593,171.5571,171.5908,43670.0
2015-12-11 14:05:00,203.67,203.77,203.64,203.76,47362.0,171.5908,171.6751,171.5656,171.6667,47362.0
2015-12-11 14:10:00,203.76,203.93,203.72,203.88,49387.0,171.6667,171.8099,171.633,171.7678,49387.0
2015-12-11 14:15:00,203.92,204.23,203.87,204.14,158148.0,171.8015,172.0626,171.7593,171.9868,158148.0
2015-12-11 14:20:00,204.12,204.13,203.72,203.76,72487.0,171.97,171.9784,171.633,171.6667,72487.0
2015-12-11 14:25:00,203.76,203.79,203.67,203.78,27617.0,171.6667,171.6919,171.5908,171.6835,27617.0
2015-12-11 14:30:00,203.77,203.84,203.66,203.77,55878.0,171.6751,171.7341,171.5824,171.6751,55878.0
2015-12-11 14:35:00,203.79,203.96,203.75,203.95,54827.0,171.6919,171.8352,171.6582,171.8267,54827.0
2015-12-11 14:40:00,203.92,203.94,203.69,203.87,47924.0,171.8015,171.8183,171.6077,171.7593,47924.0
2015-12-11 14:45:00,203.89,203.9,203.66,203.7,65200.0,171.7762,171.7846,171.5824,171.6161,65200.0
2015-12-11 14:50:00,203.68,203.83,203.59,203.74,263151.0,171.5993,171.7256,171.5234,171.6498,263151.0
2015-12-11 14:55:00,203.75,203.75,203.58,203.59,76943.0,171.6582,171.6582,171.515,171.5234,76943.0
2015-12-11 15:00:00,203.59,203.8,203.58,203.58,85700.0,171.5234,171.7004,171.515,171.515,85700.0
2015-12-11 15:05:00,203.58,203.61,203.16,203.16,115207.0,171.515,171.5403,171.1612,171.1612,115207.0
2015-12-11 15:10:00,203.16,203.34,203.04,203.15,129175.0,171.1612,171.3128,171.0601,171.1527,129175.0
2015-12-11 15:15:00,203.17,203.23,202.85,202.88,108728.0,171.1696,171.2201,170.9,170.9253,108728.0
2015-12-11 15:20:00,202.87,202.95,202.63,202.64,97809.0,170.9168,170.9842,170.7146,170.7231,97809.0
2015-12-11 15:25:00,202.65,203.05,202.65,203.0,250051.0,170.7315,171.0685,170.7315,171.0264,250051.0
2015-12-11 15:30:00,203.0,203.18,202.78,203.06,346423.0,171.0264,171.178,170.841,171.0769,346423.0
2015-12-11 15:35:00,203.07,203.24,202.94,202.94,310749.0,171.0853,171.2286,170.9758,170.9758,310749.0
2015-12-11 15:40:00,202.93,203.11,202.75,202.86,179004.0,170.9674,171.119,170.8157,170.9084,179004.0
2015-12-11 15:45:00,202.88,203.06,202.84,203.03,89784.0,170.9253,171.0769,170.8916,171.0516,89784.0
2015-12-11 15:50:00,203.06,203.15,202.87,202.89,116534.0,171.0769,171.1527,170.9168,170.9337,116534.0
2015-12-11 15:55:00,202.88,203.12,202.75,202.97,434154.0,170.9253,171.1275,170.8157,171.0011,434154.0
2015-12-14 09:30:00,203.22,203.64,202.95,203.64,124284.0,171.2117,171.5656,170.9842,171.5656,124284.0
2015-12-14 09:35:00,203.56,203.84,203.24,203.3,135505.0,171.4982,171.7341,171.2286,171.2791,135505.0
2015-12-14 09:40:00,203.28,203.28,202.79,202.79,47248.0,171.2623,171.2623,170.8494,170.8494,47248.0
2015-12-14 09:45:00,202.78,203.45,202.77,203.41,78487.0,170.841,171.4055,170.8326,171.3718,78487.0
2015-12-14 09:50:00,203.35,203.5,203.06,203.17,72385.0,171.3212,171.4476,171.0769,171.1696,72385.0
2015-12-14 09:55:00,203.15,203.15,202.61,202.66,85129.0,171.1527,171.1527,170.6978,170.7399,85129.0
2015-12-14 10:00:00,202.69,202.98,202.68,202.83,72395.0,170.7652,171.0095,170.7568,170.8831,72395.0
2015-12-14 10:05:00,202.91,203.56,202.85,203.32,91134.0,170.9505,171.4982,170.9,171.296,91134.0
2015-12-14 10:10:00,203.34,203.41,202.07,202.5,958384.0,171.3128,171.3718,170.2428,170.6051,958384.0
2015-12-14 10:15:00,202.48,204.17,202.48,202.69,856076.0,170.5883,172.0121,170.5883,170.7652,856076.0
2015-12-14 10:20:00,202.71,202.76,202.38,202.49,170797.0,170.782,170.8242,170.504,170.5967,170797.0
2015-12-14 10:25:00,202.45,202.61,201.95,202.0,130775.0,170.563,170.6978,170.1417,170.1839,130775.0
2015-12-14 10:30:00,202.02,202.49,201.97,202.37,74264.0,170.2007,170.5967,170.1586,170.4956,74264.0
2015-12-14 10:35:00,202.35,202.65,202.25,202.65,96673.0,170.4787,170.7315,170.3945,170.7315,96673.0
2015-12-14 10:40:00,202.67,202.84,202.47,202.65,36756.0,170.7483,170.8916,170.5798,170.7315,36756.0
2015-12-14 10:45:00,202.74,202.8,202.4,202.4,22225.0,170.8073,170.8579,170.5209,170.5209,22225.0
2015-12-14 10:50:00,202.34,202.45,202.14,202.21,27302.0,170.4703,170.563,170.3018,170.3608,27302.0
2015-12-14 10:55:00,202.22,202.64,202.16,202.48,29594.0,170.3692,170.7231,170.3187,170.5883,29594.0
2015-12-14 11:00:00,202.46,202.53,202.08,202.27,38135.0,170.5714,170.6304,170.2513,170.4113,38135.0
2015-12-14 11:05:00,202.27,202.36,202.0,202.0,34465.0,170.4113,170.4872,170.1839,170.1839,34465.0
2015-12-14 11:10:00,201.98,202.1,201.55,201.82,489222.0,170.167,170.2681,169.8048,170.0322,489222.0
2015-12-14 11:15:00,201.77,201.88,201.37,201.5,81848.0,169.9901,170.0828,169.6531,169.7626,81848.0
2015-12-14 11:20:00,201.57,201.88,201.56,201.79,22697.0,169.8216,170.0828,169.8132,170.0069,22697.0
2015-12-14 11:25:00,201.73,201.8,201.54,201.7,45325.0,169.9564,170.0154,169.7963,169.9311,45325.0
2015-12-14 11:30:00,201.63,201.63,201.23,201.36,45230.0,169.8722,169.8722,169.5352,169.6447,45230.0
2015-12-14 11:35:00,201.4,201.47,201.1,201.4,59817.0,169.6784,169.7374,169.4256,169.6784,59817.0
2015-12-14 11:40:00,201.39,201.74,201.18,201.62,49558.0,169.67,169.9648,169.493,169.8637,49558.0
2015-12-14 11:45:00,201.64,201.68,201.31,201.31,25617.0,169.8806,169.9143,169.6026,169.6026,25617.0
2015-12-14 11:50:00,201.49,201.84,201.35,201.84,33055.0,169.7542,170.0491,169.6363,170.0491,33055.0
2015-12-14 11:55:00,201.85,202.16,201.84,202.16,38572.0,170.0575,170.3187,170.0491,170.3187,38572.0
2015-12-14 12:00:00,202.19,202.27,202.05,202.05,82844.0,170.3439,170.4113,170.226,170.226,82844.0
2015-12-14 12:05:00,202.11,202.64,201.96,202.64,72443.0,170.2765,170.7231,170.1502,170.7231,72443.0
2015-12-14 12:10:00,202.67,202.81,202.53,202.61,38006.0,170.7483,170.8663,170.6304,170.6978,38006.0
2015-12-14 12:15:00,202.55,202.89,202.46,202.86,100718.0,170.6472,170.9337,170.5714,170.9084,100718.0
2015-12-14 12:20:00,202.83,203.0,202.59,202.99,54956.0,170.8831,171.0264,170.6809,171.0179,54956.0
2015-12-14 12:25:00,203.0,203.19,202.97,203.16,84232.0,171.0264,171.1864,171.0011,171.1612,84232.0
2015-12-14 12:30:00,203.19,203.32,203.02,203.12,57804.0,171.1864,171.296,171.0432,171.1275,57804.0
2015-12-14 12:35:00,203.13,203.21,202.97,202.98,15460.0,171.1359,171.2033,171.0011,171.0095,15460.0
2015-12-14 12:40:00,203.0,203.0,202.59,202.62,48737.0,171.0264,171.0264,170.6809,170.7062,48737.0
2015-12-14 12:45:00,202.66,202.88,202.49,202.49,23864.0,170.7399,170.9253,170.5967,170.5967,23864.0
2015-12-14 12:50:00,202.53,203.06,202.53,203.06,27714.0,170.6304,171.0769,170.6304,171.0769,27714.0
2015-12-14 12:55:00,203.09,203.55,203.04,203.43,74243.0,171.1022,171.4897,171.0601,171.3886,74243.0
2015-12-14 13:00:00,203.44,203.68,203.25,203.27,174996.0,171.3971,171.5993,171.237,171.2538,174996.0
2015-12-14 13:05:00,203.34,203.41,203.19,203.23,20895.0,171.3128,171.3718,171.1864,171.2201,20895.0
2015-12-14 13:10:00,203.32,203.32,202.97,203.01,38070.0,171.296,171.296,171.0011,171.0348,38070.0
2015-12-14 13:15:00,203.02,203.05,202.9,203.02,16826.0,171.0432,171.0685,170.9421,171.0432,16826.0
2015-12-14 13:20:00,203.0,203.06,202.83,202.85,38754.0,171.0264,171.0769,170.8831,170.9,38754.0
2015-12-14 13:25:00,202.87,202.9,202.7,202.9,26881.0,170.9168,170.9421,170.7736,170.9421,26881.0
2015-12-14 13:30:00,202.87,203.02,202.75,202.91,34605.0,170.9168,171.0432,170.8157,170.9505,34605.0
2015-12-14 13:35:00,202.88,202.93,202.56,202.58,80090.0,170.9253,170.9674,170.6557,170.6725,80090.0
2015-12-14 13:40:00,202.57,202.7,202.44,202.54,28836.0,170.6641,170.7736,170.5546,170.6388,28836.0
2015-12-14 13:45:00,202.52,202.69,202.39,202.68,43276.0,170.622,170.7652,170.5124,170.7568,43276.0
2015-12-14 13:50:00,202.62,202.75,202.5,202.75,35768.0,170.7062,170.8157,170.6051,170.8157,35768.0
2015-12-14 13:55:00,202.73,202.89,202.65,202.88,24637.0,170.7989,170.9337,170.7315,170.9253,24637.0
2015-12-14 14:00:00,202.88,202.94,202.48,202.59,32941.0,170.9253,170.9758,170.5883,170.6809,32941.0
2015-12-14 14:05:00,202.59,202.95,202.59,202.82,44461.0,170.6809,170.9842,170.6809,170.8747,44461.0
2015-12-14 14:10:00,202.8,203.2,202.71,202.88,71612.0,170.8579,171.1949,170.782,170.9253,71612.0
2015-12-14 14:15:00,202.91,202.99,202.73,202.99,39476.0,170.9505,171.0179,170.7989,171.0179,39476.0
2015-12-14 14:20:00,202.98,203.01,202.71,202.72,32442.0,171.0095,171.0348,170.782,170.7905,32442.0
2015-12-14 14:25:00,202.71,202.82,202.62,202.71,57318.0,170.782,170.8747,170.7062,170.782,57318.0
2015-12-14 14:30:00,202.68,202.7,202.51,202.6,26987.0,170.7568,170.7736,170.6135,170.6894,26987.0
2015-12-14 14:35:00,202.66,202.77,202.56,202.76,28381.0,170.7399,170.8326,170.6557,170.8242,28381.0
2015-12-14 14:40:00,202.77,202.89,202.71,202.71,36814.0,170.8326,170.9337,170.782,170.782,36814.0
2015-12-14 14:45:00,202.73,203.14,202.72,203.14,30456.0,170.7989,171.1443,170.7905,171.1443,30456.0
2015-12-14 14:50:00,203.1,203.51,203.08,203.47,48650.0,171.1106,171.456,171.0938,171.4223,48650.0
2015-12-14 14:55:00,203.46,203.52,203.21,203.24,55479.0,171.4139,171.4645,171.2033,171.2286,55479.0
2015-12-14 15:00:00,203.25,203.27,202.97,203.07,299414.0,171.237,171.2538,171.0011,171.0853,299414.0
2015-12-14 15:05:00,203.06,203.2,202.74,202.82,64112.0,171.0769,171.1949,170.8073,170.8747,64112.0
2015-12-14 15:10:00,202.8,202.93,202.76,202.76,40343.0,170.8579,170.9674,170.8242,170.8242,40343.0
2015-12-14 15:15:00,202.74,203.09,202.65,202.99,74791.0,170.8073,171.1022,170.7315,171.0179,74791.0
2015-12-14 15:20:00,202.98,203.07,202.89,203.03,151819.0,171.0095,171.0853,170.9337,171.0516,151819.0
2015-12-14 15:25:00,203.03,203.22,202.95,203.17,79650.0,171.0516,171.2117,170.9842,171.1696,79650.0
2015-12-14 15:30:00,203.13,203.36,203.09,203.24,46477.0,171.1359,171.3297,171.1022,171.2286,46477.0
2015-12-14 15:35:00,203.25,203.57,203.16,203.37,83932.0,171.237,171.5066,171.1612,171.3381,83932.0
2015-12-14 15:40:00,203.34,203.34,203.03,203.07,63742.0,171.3128,171.3128,171.0516,171.0853,63742.0
2015-12-14 15:45:00,203.07,203.69,203.05,203.64,188211.0,171.0853,171.6077,171.0685,171.5656,188211.0
2015-12-14 15:50:00,203.6,203.98,203.53,203.97,161510.0,171.5319,171.852,171.4729,171.8436,161510.0
2015-12-14 15:55:00,203.99,204.12,203.73,204.12,379067.0,171.8604,171.97,171.6414,171.97,379067.0
2015-12-15 09:30:00,205.92,206.57,205.68,206.18,242047.0,173.4865,174.0341,173.2843,173.7055,242047.0
2015-12-15 09:35:00,206.21,206.33,206.07,206.32,55837.0,173.7308,173.8319,173.6128,173.8234,55837.0
2015-12-15 09:40:00,206.37,206.66,206.37,206.5,130270.0,173.8656,174.1099,173.8656,173.9751,130270.0
2015-12-15 09:45:00,206.54,206.78,206.52,206.72,50320.0,174.0088,174.211,173.9919,174.1604,50320.0
2015-12-15 09:50:00,206.77,206.88,206.62,206.63,80473.0,174.2026,174.2952,174.0762,174.0846,80473.0
2015-12-15 09:55:00,206.62,206.76,206.55,206.67,38128.0,174.0762,174.1941,174.0172,174.1183,38128.0
2015-12-15 10:00:00,206.74,206.79,206.49,206.55,38701.0,174.1773,174.2194,173.9667,174.0172,38701.0
2015-12-15 10:05:00,206.52,206.65,206.47,206.52,43355.0,173.9919,174.1015,173.9498,173.9919,43355.0
2015-12-15 10:10:00,206.49,206.62,206.46,206.56,30917.0,173.9667,174.0762,173.9414,174.0256,30917.0
2015-12-15 10:15:00,206.56,206.57,206.29,206.32,84036.0,174.0256,174.0341,173.7982,173.8234,84036.0
2015-12-15 10:20:00,206.32,206.41,206.16,206.37,44705.0,173.8234,173.8993,173.6887,173.8656,44705.0
2015-12-15 10:25:00,206.36,206.54,206.36,206.42,63413.0,173.8571,174.0088,173.8571,173.9077,63413.0
2015-12-15 10:30:00,206.43,206.44,206.12,206.12,40584.0,173.9161,173.9245,173.655,173.655,40584.0
2015-12-15 10:35:00,206.1,206.27,206.06,206.27,38601.0,173.6381,173.7813,173.6044,173.7813,38601.0
2015-12-15 10:40:00,206.26,206.42,206.19,206.31,160587.0,173.7729,173.9077,173.7139,173.815,160587.0
2015-12-15 10:45:00,206.27,206.62,206.2,206.6,40812.0,173.7813,174.0762,173.7224,174.0593,40812.0
2015-12-15 10:50:00,206.6,206.62,206.51,206.57,72408.0,174.0593,174.0762,173.9835,174.0341,72408.0
2015-12-15 10:55:00,206.55,206.55,206.31,206.32,113535.0,174.0172,174.0172,173.815,173.8234,113535.0
2015-12-15 11:00:00,206.32,206.33,206.2,206.25,62917.0,173.8234,173.8319,173.7224,173.7645,62917.0
2015-12-15 11:05:00,206.25,206.42,206.25,206.32,17656.0,173.7645,173.9077,173.7645,173.8234,17656.0
2015-12-15 11:10:00,206.3,206.37,206.16,206.3,20163.0,173.8066,173.8656,173.6887,173.8066,20163.0
2015-12-15 11:15:00,206.28,206.49,206.25,206.34,37260.0,173.7897,173.9667,173.7645,173.8403,37260.0
2015-12-15 11:20:00,206.32,206.43,206.25,206.43,43940.0,173.8234,173.9161,173.7645,173.9161,43940.0
2015-12-15 11:25:00,206.4,206.55,206.33,206.37,39751.0,173.8908,174.0172,173.8319,173.8656,39751.0
2015-12-15 11:30:00,206.4,206.54,206.25,206.31,37290.0,173.8908,174.0088,173.7645,173.815,37290.0
2015-12-15 11:35:00,206.31,206.34,206.2,206.2,24277.0,173.815,173.8403,173.7224,173.7224,24277.0
2015-12-15 11:40:00,206.17,206.22,205.83,205.9,73475.0,173.6971,173.7392,173.4106,173.4696,73475.0
2015-12-15 11:45:00,205.87,206.0,205.74,205.77,39519.0,173.4443,173.5539,173.3348,173.3601,39519.0
2015-12-15 11:50:00,205.77,206.04,205.75,206.04,51761.0,173.3601,173.5876,173.3432,173.5876,51761.0
2015-12-15 11:55:00,206.06,206.15,205.98,206.13,15264.0,173.6044,173.6802,173.537,173.6634,15264.0
2015-12-15 12:00:00,206.1,206.34,206.07,206.27,14430.0,173.6381,173.8403,173.6128,173.7813,14430.0
2015-12-15 12:05:00,206.29,206.6,206.25,206.48,27497.0,173.7982,174.0593,173.7645,173.9582,27497.0
2015-12-15 12:10:00,206.46,206.48,206.36,206.37,21625.0,173.9414,173.9582,173.8571,173.8656,21625.0
2015-12-15 12:15:00,206.4,206.49,206.32,206.39,22865.0,173.8908,173.9667,173.8234,173.8824,22865.0
2015-12-15 12:20:00,206.35,206.57,206.35,206.45,14983.0,173.8487,174.0341,173.8487,173.933,14983.0
2015-12-15 12:25:00,206.46,206.59,206.4,206.52,14500.0,173.9414,174.0509,173.8908,173.9919,14500.0
2015-12-15 12:30:00,206.61,207.04,206.61,206.98,78967.0,174.0678,174.43,174.0678,174.3795,78967.0
2015-12-15 12:35:00,206.99,207.25,206.97,207.16,86374.0,174.3879,174.607,174.3711,174.5311,86374.0
2015-12-15 12:40:00,207.16,207.17,206.97,207.01,22616.0,174.5311,174.5396,174.3711,174.4048,22616.0
2015-12-15 12:45:00,207.03,207.03,206.92,206.97,20892.0,174.4216,174.4216,174.3289,174.3711,20892.0
2015-12-15 12:50:00,206.99,207.03,206.93,206.98,15183.0,174.3879,174.4216,174.3374,174.3795,15183.0
2015-12-15 12:55:00,206.97,207.18,206.97,207.11,14856.0,174.3711,174.548,174.3711,174.489,14856.0
2015-12-15 13:00:00,207.17,207.22,206.91,206.98,48763.0,174.5396,174.5817,174.3205,174.3795,48763.0
2015-12-15 13:05:00,206.96,206.96,206.85,206.91,24037.0,174.3626,174.3626,174.27,174.3205,24037.0
2015-12-15 13:10:00,206.88,206.88,206.73,206.8,27265.0,174.2952,174.2952,174.1689,174.2278,27265.0
2015-12-15 13:15:00,206.78,206.9,206.71,206.73,34734.0,174.211,174.3121,174.152,174.1689,34734.0
2015-12-15 13:20:00,206.73,206.75,206.58,206.7,18646.0,174.1689,174.1857,174.0425,174.1436,18646.0
2015-12-15 13:25:00,206.72,206.76,206.5,206.52,18243.0,174.1604,174.1941,173.9751,173.9919,18243.0
2015-12-15 13:30:00,206.5,206.62,206.4,206.46,34127.0,173.9751,174.0762,173.8908,173.9414,34127.0
2015-12-15 13:35:00,206.46,206.69,206.46,206.63,42865.0,173.9414,174.1352,173.9414,174.0846,42865.0
2015-12-15 13:40:00,206.67,206.69,206.54,206.54,13078.0,174.1183,174.1352,174.0088,174.0088,13078.0
2015-12-15 13:45:00,206.6,206.74,206.6,206.72,25243.0,174.0593,174.1773,174.0593,174.1604,25243.0
2015-12-15 13:50:00,206.75,206.89,206.75,206.89,18103.0,174.1857,174.3037,174.1857,174.3037,18103.0
2015-12-15 13:55:00,206.9,207.07,206.89,206.97,46938.0,174.3121,174.4553,174.3037,174.3711,46938.0
2015-12-15 14:00:00,206.98,207.05,206.75,207.0,51004.0,174.3795,174.4385,174.1857,174.3963,51004.0
2015-12-15 14:05:00,206.95,207.05,206.87,206.87,35736.0,174.3542,174.4385,174.2868,174.2868,35736.0
2015-12-15 14:10:00,206.9,206.95,206.82,206.92,18298.0,174.3121,174.3542,174.2447,174.3289,18298.0
2015-12-15 14:15:00,206.9,207.09,206.86,207.04,43222.0,174.3121,174.4722,174.2784,174.43,43222.0
2015-12-15 14:20:00,207.05,207.17,206.99,206.99,26817.0,174.4385,174.5396,174.3879,174.3879,26817.0
2015-12-15 14:25:00,207.0,207.05,206.88,206.94,64097.0,174.3963,174.4385,174.2952,174.3458,64097.0
2015-12-15 14:30:00,206.96,207.1,206.94,206.96,20786.0,174.3626,174.4806,174.3458,174.3626,20786.0
2015-12-15 14:35:00,206.95,207.05,206.88,206.88,27827.0,174.3542,174.4385,174.2952,174.2952,27827.0
2015-12-15 14:40:00,206.92,207.02,206.88,206.95,33345.0,174.3289,174.4132,174.2952,174.3542,33345.0
2015-12-15 14:45:00,207.0,207.03,206.86,206.87,14678.0,174.3963,174.4216,174.2784,174.2868,14678.0
2015-12-15 14:50:00,206.88,206.94,206.83,206.93,42139.0,174.2952,174.3458,174.2531,174.3374,42139.0
2015-12-15 14:55:00,206.93,206.93,206.74,206.83,41533.0,174.3374,174.3374,174.1773,174.2531,41533.0
2015-12-15 15:00:00,206.83,206.86,206.66,206.66,28907.0,174.2531,174.2784,174.1099,174.1099,28907.0
2015-12-15 15:05:00,206.68,206.68,206.53,206.64,73623.0,174.1267,174.1267,174.0004,174.093,73623.0
2015-12-15 15:10:00,206.63,206.65,206.38,206.4,420251.0,174.0846,174.1015,173.874,173.8908,420251.0
2015-12-15 15:15:00,206.4,206.48,206.27,206.46,34601.0,173.8908,173.9582,173.7813,173.9414,34601.0
2015-12-15 15:20:00,206.45,206.49,206.3,206.31,38344.0,173.933,173.9667,173.8066,173.815,38344.0
2015-12-15 15:25:00,206.3,206.42,206.24,206.24,38880.0,173.8066,173.9077,173.7561,173.7561,38880.0
2015-12-15 15:30:00,206.24,206.24,206.0,206.09,70135.0,173.7561,173.7561,173.5539,173.6297,70135.0
2015-12-15 15:35:00,206.08,206.28,205.96,206.28,59426.0,173.6213,173.7897,173.5202,173.7897,59426.0
2015-12-15 15:40:00,206.26,206.33,206.15,206.31,139679.0,173.7729,173.8319,173.6802,173.815,139679.0
2015-12-15 15:45:00,206.29,206.56,206.23,206.42,63060.0,173.7982,174.0256,173.7476,173.9077,63060.0
2015-12-15 15:50:00,206.43,206.43,206.11,206.24,75027.0,173.9161,173.9161,173.6465,173.7561,75027.0
2015-12-15 15:55:00,206.24,206.31,206.13,206.23,256052.0,173.7561,173.815,173.6634,173.7476,256052.0
2015-12-16 09:30:00,207.62,207.98,207.56,207.85,89252.0,174.9187,175.222,174.8681,175.1125,89252.0
2015-12-16 09:35:00,207.79,207.81,207.54,207.68,39045.0,175.0619,175.0788,174.8513,174.9692,39045.0
2015-12-16 09:40:00,207.69,207.82,207.53,207.72,97975.0,174.9777,175.0872,174.8429,175.0029,97975.0
2015-12-16 09:45:00,207.73,207.83,207.36,207.38,91461.0,175.0114,175.0956,174.6996,174.7165,91461.0
2015-12-16 09:50:00,207.4,207.6,207.34,207.6,73297.0,174.7333,174.9018,174.6828,174.9018,73297.0
2015-12-16 09:55:00,207.61,207.61,207.33,207.33,74374.0,174.9103,174.9103,174.6744,174.6744,74374.0
2015-12-16 10:00:00,207.35,207.51,207.33,207.39,48418.0,174.6912,174.826,174.6744,174.7249,48418.0
2015-12-16 10:05:00,207.41,207.42,207.18,207.19,71548.0,174.7418,174.7502,174.548,174.5564,71548.0
2015-12-16 10:10:00,207.17,207.27,207.11,207.2,31459.0,174.5396,174.6238,174.489,174.5648,31459.0
2015-12-16 10:15:00,207.22,207.3,207.1,207.3,20127.0,174.5817,174.6491,174.4806,174.6491,20127.0
2015-12-16 10:20:00,207.34,207.49,207.34,207.37,33022.0,174.6828,174.8092,174.6828,174.7081,33022.0
2015-12-16 10:25:00,207.38,207.4,207.17,207.21,27968.0,174.7165,174.7333,174.5396,174.5733,27968.0
2015-12-16 10:30:00,207.14,207.23,206.93,207.05,63580.0,174.5143,174.5901,174.3374,174.4385,63580.0
2015-12-16 10:35:00,206.99,206.99,206.64,206.9,81564.0,174.3879,174.3879,174.093,174.3121,81564.0
2015-12-16 10:40:00,206.83,206.94,206.78,206.91,48241.0,174.2531,174.3458,174.211,174.3205,48241.0
2015-12-16 10:45:00,206.9,207.12,206.69,207.08,91471.0,174.3121,174.4974,174.1352,174.4637,91471.0
2015-12-16 10:50:00,207.08,207.1,206.91,206.95,60655.0,174.4637,174.4806,174.3205,174.3542,60655.0
2015-12-16 10:55:00,206.94,207.07,206.86,206.86,23044.0,174.3458,174.4553,174.2784,174.2784,23044.0
2015-12-16 11:00:00,206.86,206.91,206.64,206.64,27626.0,174.2784,174.3205,174.093,174.093,27626.0
2015-12-16 11:05:00,206.62,206.79,206.61,206.69,35306.0,174.0762,174.2194,174.0678,174.1352,35306.0
2015-12-16 11:10:00,206.66,206.89,206.63,206.88,69397.0,174.1099,174.3037,174.0846,174.2952,69397.0
2015-12-16 11:15:00,206.89,206.93,206.59,206.69,21625.0,174.3037,174.3374,174.0509,174.1352,21625.0
2015-12-16 11:20:00,206.71,206.75,206.5,206.5,79626.0,174.152,174.1857,173.9751,173.9751,79626.0
2015-12-16 11:25:00,206.52,206.65,206.49,206.52,15419.0,173.9919,174.1015,173.9667,173.9919,15419.0
2015-12-16 11:30:00,206.5,206.74,206.5,206.69,40347.0,173.9751,174.1773,173.9751,174.1352,40347.0
2015-12-16 11:35:00,206.67,206.89,206.65,206.78,42088.0,174.1183,174.3037,174.1015,174.211,42088.0
2015-12-16 11:40:00,206.78,206.78,206.56,206.56,47890.0,174.211,174.211,174.0256,174.0256,47890.0
2015-12-16 11:45:00,206.58,206.71,206.54,206.71,19291.0,174.0425,174.152,174.0088,174.152,19291.0
2015-12-16 11:50:00,206.71,206.75,206.57,206.66,71530.0,174.152,174.1857,174.0341,174.1099,71530.0
2015-12-16 11:55:00,206.7,206.88,206.7,206.81,20941.0,174.1436,174.2952,174.1436,174.2363,20941.0
2015-12-16 12:00:00,206.83,207.03,206.82,206.98,144423.0,174.2531,174.4216,174.2447,174.3795,144423.0
2015-12-16 12:05:00,206.99,207.04,206.89,206.97,33292.0,174.3879,174.43,174.3037,174.3711,33292.0
2015-12-16 12:10:00,206.97,207.03,206.94,206.99,48473.0,174.3711,174.4216,174.3458,174.3879,48473.0
2015-12-16 12:15:00,206.98,207.03,206.76,206.78,30574.0,174.3795,174.4216,174.1941,174.211,30574.0
2015-12-16 12:20:00,206.78,206.92,206.76,206.87,26410.0,174.211,174.3289,174.1941,174.2868,26410.0
2015-12-16 12:25:00,206.87,206.98,206.84,206.94,28648.0,174.2868,174.3795,174.2615,174.3458,28648.0
2015-12-16 12:30:00,206.92,206.97,206.86,206.94,17065.0,174.3289,174.3711,174.2784,174.3458,17065.0
2015-12-16 12:35:00,206.94,207.03,206.93,206.97,35606.0,174.3458,174.4216,174.3374,174.3711,35606.0
2015-12-16 12:40:00,206.98,206.99,206.88,206.88,17739.0,174.3795,174.3879,174.2952,174.2952,17739.0
2015-12-16 12:45:00,206.84,207.0,206.81,206.84,26337.0,174.2615,174.3963,174.2363,174.2615,26337.0
2015-12-16 12:50:00,206.83,206.85,206.63,206.63,36518.0,174.2531,174.27,174.0846,174.0846,36518.0
2015-12-16 12:55:00,206.64,206.68,206.53,206.55,16193.0,174.093,174.1267,174.0004,174.0172,16193.0
2015-12-16 13:00:00,206.6,206.68,206.48,206.67,33161.0,174.0593,174.1267,173.9582,174.1183,33161.0
2015-12-16 13:05:00,206.64,206.84,206.63,206.76,15809.0,174.093,174.2615,174.0846,174.1941,15809.0
2015-12-16 13:10:00,206.76,206.82,206.71,206.74,16305.0,174.1941,174.2447,174.152,174.1773,16305.0
2015-12-16 13:15:00,206.75,206.83,206.69,206.72,9502.0,174.1857,174.2531,174.1352,174.1604,9502.0
2015-12-16 13:20:00,206.75,206.95,206.75,206.91,15079.0,174.1857,174.3542,174.1857,174.3205,15079.0
2015-12-16 13:25:00,206.92,206.95,206.87,206.94,72115.0,174.3289,174.3542,174.2868,174.3458,72115.0
2015-12-16 13:30:00,206.92,206.95,206.76,206.83,29365.0,174.3289,174.3542,174.1941,174.2531,29365.0
2015-12-16 13:35:00,206.84,206.91,206.76,206.8,15228.0,174.2615,174.3205,174.1941,174.2278,15228.0
2015-12-16 13:40:00,206.76,206.91,206.75,206.86,17197.0,174.1941,174.3205,174.1857,174.2784,17197.0
2015-12-16 13:45:00,206.86,207.16,206.81,207.16,33848.0,174.2784,174.5311,174.2363,174.5311,33848.0
2015-12-16 13:50:00,207.2,207.31,207.09,207.17,39663.0,174.5648,174.6575,174.4722,174.5396,39663.0
2015-12-16 13:55:00,207.19,207.48,207.16,207.47,46697.0,174.5564,174.8007,174.5311,174.7923,46697.0
2015-12-16 14:00:00,207.3,208.08,205.92,207.61,248301.0,174.6491,175.3062,173.4865,174.9103,248301.0
2015-12-16 14:05:00,207.63,208.27,207.61,207.8,146208.0,174.9271,175.4663,174.9103,175.0703,146208.0
2015-12-16 14:10:00,207.8,207.85,207.1,207.36,174807.0,175.0703,175.1125,174.4806,174.6996,174807.0
2015-12-16 14:15:00,207.44,207.76,207.09,207.31,163748.0,174.767,175.0366,174.4722,174.6575,163748.0
2015-12-16 14:20:00,207.28,207.67,207.19,207.47,271652.0,174.6322,174.9608,174.5564,174.7923,271652.0
2015-12-16 14:25:00,207.45,207.49,206.99,207.15,84907.0,174.7755,174.8092,174.3879,174.5227,84907.0
2015-12-16 14:30:00,207.15,207.48,206.73,207.3,109052.0,174.5227,174.8007,174.1689,174.6491,109052.0
2015-12-16 14:35:00,207.31,207.67,207.31,207.37,70489.0,174.6575,174.9608,174.6575,174.7081,70489.0
2015-12-16 14:40:00,207.36,207.72,207.18,207.64,62899.0,174.6996,175.0029,174.548,174.9355,62899.0
2015-12-16 14:45:00,207.61,207.93,207.45,207.77,180150.0,174.9103,175.1799,174.7755,175.0451,180150.0
2015-12-16 14:50:00,207.86,208.31,207.79,208.25,27464.0,175.1209,175.5,175.0619,175.4495,27464.0
2015-12-16 14:55:00,208.26,208.94,208.26,208.85,142565.0,175.4579,176.0308,175.4579,175.955,142565.0
2015-12-16 15:00:00,208.87,208.96,208.48,208.56,182185.0,175.9718,176.0476,175.6432,175.7106,182185.0
2015-12-16 15:05:00,208.59,208.62,208.23,208.23,82344.0,175.7359,175.7612,175.4326,175.4326,82344.0
2015-12-16 15:10:00,208.26,208.61,208.22,208.3,122305.0,175.4579,175.7528,175.4242,175.4916,122305.0
2015-12-16 15:15:00,208.3,208.52,208.29,208.48,42582.0,175.4916,175.6769,175.4832,175.6432,42582.0
2015-12-16 15:20:00,208.5,208.76,208.5,208.74,38085.0,175.6601,175.8791,175.6601,175.8623,38085.0
2015-12-16 15:25:00,208.76,209.1,208.65,209.09,46411.0,175.8791,176.1656,175.7865,176.1572,46411.0
2015-12-16 15:30:00,209.06,209.27,208.99,209.23,51214.0,176.1319,176.3088,176.0729,176.2751,51214.0
2015-12-16 15:35:00,209.19,209.53,209.18,209.43,87160.0,176.2414,176.5279,176.233,176.4436,87160.0
2015-12-16 15:40:00,209.43,209.58,209.27,209.29,64467.0,176.4436,176.57,176.3088,176.3257,64467.0
2015-12-16 15:45:00,209.27,209.49,209.26,209.36,57347.0,176.3088,176.4942,176.3004,176.3846,57347.0
2015-12-16 15:50:00,209.37,209.52,209.35,209.4,74150.0,176.3931,176.5194,176.3762,176.4183,74150.0
2015-12-16 15:55:00,209.38,209.42,209.11,209.15,304228.0,176.4015,176.4352,176.174,176.2077,304228.0
2015-12-17 09:30:00,209.59,209.68,209.27,209.4,154001.0,176.5784,176.6542,176.3088,176.4183,154001.0
2015-12-17 09:35:00,209.38,209.38,208.84,208.92,91757.0,176.4015,176.4015,175.9465,176.0139,91757.0
2015-12-17 09:40:00,208.89,209.05,208.53,208.55,108127.0,175.9887,176.1235,175.6854,175.7022,108127.0
2015-12-17 09:45:00,208.59,208.76,208.53,208.55,133209.0,175.7359,175.8791,175.6854,175.7022,133209.0
2015-12-17 09:50:00,208.59,208.67,208.35,208.67,96537.0,175.7359,175.8033,175.5337,175.8033,96537.0
2015-12-17 09:55:00,208.67,208.92,208.63,208.84,119260.0,175.8033,176.0139,175.7696,175.9465,119260.0
2015-12-17 10:00:00,208.81,208.84,208.44,208.67,104828.0,175.9213,175.9465,175.6095,175.8033,104828.0
2015-12-17 10:05:00,208.69,208.83,208.45,208.52,70630.0,175.8202,175.9381,175.618,175.6769,70630.0
2015-12-17 10:10:00,208.51,208.63,208.27,208.63,259795.0,175.6685,175.7696,175.4663,175.7696,259795.0
2015-12-17 10:15:00,208.51,208.67,207.83,207.94,382503.0,175.6685,175.8033,175.0956,175.1883,382503.0
2015-12-17 10:20:00,207.96,208.25,207.92,207.92,114408.0,175.2051,175.4495,175.1714,175.1714,114408.0
2015-12-17 10:25:00,207.94,208.27,207.91,208.22,132954.0,175.1883,175.4663,175.163,175.4242,132954.0
2015-12-17 10:30:00,208.26,208.47,208.26,208.32,130976.0,175.4579,175.6348,175.4579,175.5084,130976.0
2015-12-17 10:35:00,208.34,208.35,208.16,208.19,39542.0,175.5253,175.5337,175.3736,175.3989,39542.0
2015-12-17 10:40:00,208.18,208.19,208.0,208.03,73131.0,175.3905,175.3989,175.2388,175.2641,73131.0
2015-12-17 10:45:00,208.01,208.01,207.5,207.52,96192.0,175.2473,175.2473,174.8176,174.8344,96192.0
2015-12-17 10:50:00,207.51,207.56,207.11,207.29,100650.0,174.826,174.8681,174.489,174.6407,100650.0
2015-12-17 10:55:00,207.3,207.53,207.22,207.47,81048.0,174.6491,174.8429,174.5817,174.7923,81048.0
2015-12-17 11:00:00,207.48,207.67,207.41,207.63,54641.0,174.8007,174.9608,174.7418,174.9271,54641.0
2015-12-17 11:05:00,207.64,207.67,207.28,207.4,63526.0,174.9355,174.9608,174.6322,174.7333,63526.0
2015-12-17 11:10:00,207.39,207.62,207.31,207.31,48805.0,174.7249,174.9187,174.6575,174.6575,48805.0
2015-12-17 11:15:00,207.3,207.34,206.87,206.89,137942.0,174.6491,174.6828,174.2868,174.3037,137942.0
2015-12-17 11:20:00,206.91,206.91,206.61,206.7,97464.0,174.3205,174.3205,174.0678,174.1436,97464.0
2015-12-17 11:25:00,206.73,206.97,206.69,206.97,36134.0,174.1689,174.3711,174.1352,174.3711,36134.0
2015-12-17 11:30:00,206.95,206.99,206.71,206.98,60898.0,174.3542,174.3879,174.152,174.3795,60898.0
2015-12-17 11:35:00,206.96,207.48,206.92,207.4,126256.0,174.3626,174.8007,174.3289,174.7333,126256.0
2015-12-17 11:40:00,207.39,207.53,207.26,207.3,21303.0,174.7249,174.8429,174.6154,174.6491,21303.0
2015-12-17 11:45:00,207.3,207.51,207.2,207.48,38827.0,174.6491,174.826,174.5648,174.8007,38827.0
2015-12-17 11:50:00,207.47,207.59,207.33,207.48,86727.0,174.7923,174.8934,174.6744,174.8007,86727.0
2015-12-17 11:55:00,207.5,207.5,207.22,207.26,106252.0,174.8176,174.8176,174.5817,174.6154,106252.0
2015-12-17 12:00:00,207.27,207.27,206.89,206.9,103738.0,174.6238,174.6238,174.3037,174.3121,103738.0
2015-12-17 12:05:00,206.92,207.21,206.87,207.21,49304.0,174.3289,174.5733,174.2868,174.5733,49304.0
2015-12-17 12:10:00,207.22,207.36,207.16,207.36,34945.0,174.5817,174.6996,174.5311,174.6996,34945.0
2015-12-17 12:15:00,207.35,207.55,207.34,207.53,30552.0,174.6912,174.8597,174.6828,174.8429,30552.0
2015-12-17 12:20:00,207.53,207.53,207.22,207.27,48716.0,174.8429,174.8429,174.5817,174.6238,48716.0
2015-12-17 12:25:00,207.3,207.36,207.11,207.19,48242.0,174.6491,174.6996,174.489,174.5564,48242.0
2015-12-17 12:30:00,207.19,207.34,207.1,207.28,32405.0,174.5564,174.6828,174.4806,174.6322,32405.0
2015-12-17 12:35:00,207.23,207.23,206.89,206.96,30891.0,174.5901,174.5901,174.3037,174.3626,30891.0
2015-12-17 12:40:00,206.92,206.94,206.68,206.79,45976.0,174.3289,174.3458,174.1267,174.2194,45976.0
2015-12-17 12:45:00,206.82,206.97,206.59,206.69,45880.0,174.2447,174.3711,174.0509,174.1352,45880.0
2015-12-17 12:50:00,206.63,206.9,206.63,206.87,44704.0,174.0846,174.3121,174.0846,174.2868,44704.0
2015-12-17 12:55:00,206.9,207.06,206.69,207.05,35292.0,174.3121,174.4469,174.1352,174.4385,35292.0
2015-12-17 13:00:00,207.02,207.18,206.96,207.17,52495.0,174.4132,174.548,174.3626,174.5396,52495.0
2015-12-17 13:05:00,207.15,207.24,207.03,207.2,18514.0,174.5227,174.5985,174.4216,174.5648,18514.0
2015-12-17 13:10:00,207.18,207.42,207.13,207.4,50500.0,174.548,174.7502,174.5059,174.7333,50500.0
2015-12-17 13:15:00,207.39,207.42,207.28,207.28,38109.0,174.7249,174.7502,174.6322,174.6322,38109.0
2015-12-17 13:20:00,207.27,207.59,207.16,207.57,27167.0,174.6238,174.8934,174.5311,174.8766,27167.0
2015-12-17 13:25:00,207.59,207.59,207.32,207.36,16835.0,174.8934,174.8934,174.6659,174.6996,16835.0
2015-12-17 13:30:00,207.36,207.51,207.26,207.39,34479.0,174.6996,174.826,174.6154,174.7249,34479.0
2015-12-17 13:35:00,207.4,207.5,207.24,207.48,33644.0,174.7333,174.8176,174.5985,174.8007,33644.0
2015-12-17 13:40:00,207.48,207.73,207.44,207.68,55004.0,174.8007,175.0114,174.767,174.9692,55004.0
2015-12-17 13:45:00,207.68,207.84,207.67,207.74,31154.0,174.9692,175.104,174.9608,175.0198,31154.0
2015-12-17 13:50:00,207.76,207.81,207.63,207.66,36840.0,175.0366,175.0788,174.9271,174.9524,36840.0
2015-12-17 13:55:00,207.66,207.82,207.57,207.74,30576.0,174.9524,175.0872,174.8766,175.0198,30576.0
2015-12-17 14:00:00,207.75,207.8,207.63,207.79,44654.0,175.0282,175.0703,174.9271,175.0619,44654.0
2015-12-17 14:05:00,207.79,207.87,207.58,207.61,48681.0,175.0619,175.1293,174.885,174.9103,48681.0
2015-12-17 14:10:00,207.58,207.6,207.31,207.51,66442.0,174.885,174.9018,174.6575,174.826,66442.0
2015-12-17 14:15:00,207.48,207.74,207.44,207.69,101909.0,174.8007,175.0198,174.767,174.9777,101909.0
2015-12-17 14:20:00,207.7,207.72,207.47,207.52,43998.0,174.9861,175.0029,174.7923,174.8344,43998.0
2015-12-17 14:25:00,207.53,207.71,207.39,207.47,38594.0,174.8429,174.9945,174.7249,174.7923,38594.0
2015-12-17 14:30:00,207.45,207.52,207.35,207.42,58842.0,174.7755,174.8344,174.6912,174.7502,58842.0
2015-12-17 14:35:00,207.44,207.5,207.37,207.39,47494.0,174.767,174.8176,174.7081,174.7249,47494.0
2015-12-17 14:40:00,207.38,207.38,207.17,207.24,55173.0,174.7165,174.7165,174.5396,174.5985,55173.0
2015-12-17 14:45:00,207.2,207.27,206.98,207.02,68859.0,174.5648,174.6238,174.3795,174.4132,68859.0
2015-12-17 14:50:00,207.0,207.04,206.9,207.04,33556.0,174.3963,174.43,174.3121,174.43,33556.0
2015-12-17 14:55:00,207.03,207.26,207.0,207.21,37337.0,174.4216,174.6154,174.3963,174.5733,37337.0
2015-12-17 15:00:00,207.18,207.32,207.07,207.12,52016.0,174.548,174.6659,174.4553,174.4974,52016.0
2015-12-17 15:05:00,207.14,207.31,206.96,207.23,50948.0,174.5143,174.6575,174.3626,174.5901,50948.0
2015-12-17 15:10:00,207.18,207.35,207.09,207.09,30946.0,174.548,174.6912,174.4722,174.4722,30946.0
2015-12-17 15:15:00,207.09,207.15,206.87,206.91,45369.0,174.4722,174.5227,174.2868,174.3205,45369.0
2015-12-17 15:20:00,206.89,206.9,206.69,206.85,93649.0,174.3037,174.3121,174.1352,174.27,93649.0
2015-12-17 15:25:00,206.87,207.14,206.8,207.02,46526.0,174.2868,174.5143,174.2278,174.4132,46526.0
2015-12-17 15:30:00,207.0,207.3,206.9,207.29,50566.0,174.3963,174.6491,174.3121,174.6407,50566.0
2015-12-17 15:35:00,207.27,207.5,207.15,207.15,60544.0,174.6238,174.8176,174.5227,174.5227,60544.0
2015-12-17 15:40:00,207.15,207.28,206.97,206.98,52463.0,174.5227,174.6322,174.3711,174.3795,52463.0
2015-12-17 15:45:00,206.97,207.06,206.88,206.98,67950.0,174.3711,174.4469,174.2952,174.3795,67950.0
2015-12-17 15:50:00,206.93,207.02,206.69,206.72,74010.0,174.3374,174.4132,174.1352,174.1604,74010.0
2015-12-17 15:55:00,206.69,206.69,206.0,206.06,530184.0,174.1352,174.1352,173.5539,173.6044,530184.0
2015-12-18 09:30:00,205.13,205.23,204.66,205.05,195926.0,172.8209,172.9051,172.4249,172.7535,195926.0
2015-12-18 09:35:00,205.12,205.12,204.54,204.64,102833.0,172.8125,172.8125,172.3238,172.4081,102833.0
2015-12-18 09:40:00,204.75,204.93,204.53,204.68,194340.0,172.5007,172.6524,172.3154,172.4418,194340.0
2015-12-18 09:45:00,204.65,205.18,204.58,205.01,119268.0,172.4165,172.863,172.3575,172.7198,119268.0
2015-12-18 09:50:00,205.03,205.13,204.66,204.85,77522.0,172.7366,172.8209,172.4249,172.585,77522.0
2015-12-18 09:55:00,204.87,205.01,204.75,204.85,34567.0,172.6018,172.7198,172.5007,172.585,34567.0
2015-12-18 10:00:00,204.84,204.94,204.55,204.55,67409.0,172.5766,172.6608,172.3322,172.3322,67409.0
2015-12-18 10:05:00,204.53,204.56,204.19,204.2,143391.0,172.3154,172.3407,172.0289,172.0374,143391.0
2015-12-18 10:10:00,204.19,204.27,203.92,204.05,181896.0,172.0289,172.0963,171.8015,171.911,181896.0
2015-12-18 10:15:00,204.06,204.47,204.0,204.12,115021.0,171.9194,172.2648,171.8689,171.97,115021.0
2015-12-18 10:20:00,204.13,204.64,204.13,204.52,53580.0,171.9784,172.4081,171.9784,172.307,53580.0
2015-12-18 10:25:00,204.47,204.47,204.08,204.16,108740.0,172.2648,172.2648,171.9363,172.0037,108740.0
2015-12-18 10:30:00,204.12,204.27,203.6,203.89,178758.0,171.97,172.0963,171.5319,171.7762,178758.0
2015-12-18 10:35:00,203.89,204.12,203.82,203.85,91771.0,171.7762,171.97,171.7172,171.7425,91771.0
2015-12-18 10:40:00,203.81,203.97,203.67,203.79,52555.0,171.7088,171.8436,171.5908,171.6919,52555.0
2015-12-18 10:45:00,203.79,203.99,203.75,203.8,31961.0,171.6919,171.8604,171.6582,171.7004,31961.0
2015-12-18 10:50:00,203.84,204.19,203.84,204.08,56689.0,171.7341,172.0289,171.7341,171.9363,56689.0
2015-12-18 10:55:00,204.06,204.31,203.94,204.31,43349.0,171.9194,172.13,171.8183,172.13,43349.0
2015-12-18 11:00:00,204.3,204.41,204.1,204.39,45781.0,172.1216,172.2143,171.9531,172.1974,45781.0
2015-12-18 11:05:00,204.41,204.53,204.39,204.39,37971.0,172.2143,172.3154,172.1974,172.1974,37971.0
2015-12-18 11:10:00,204.4,204.64,204.39,204.6,33767.0,172.2059,172.4081,172.1974,172.3744,33767.0
2015-12-18 11:15:00,204.6,204.63,204.26,204.36,69859.0,172.3744,172.3996,172.0879,172.1722,69859.0
2015-12-18 11:20:00,204.38,204.47,204.12,204.24,39679.0,172.189,172.2648,171.97,172.0711,39679.0
2015-12-18 11:25:00,204.24,204.42,204.17,204.25,46137.0,172.0711,172.2227,172.0121,172.0795,46137.0
2015-12-18 11:30:00,204.26,204.29,204.1,204.12,44019.0,172.0879,172.1132,171.9531,171.97,44019.0
2015-12-18 11:35:00,204.1,204.38,204.07,204.36,35608.0,171.9531,172.189,171.9278,172.1722,35608.0
2015-12-18 11:40:00,204.38,204.46,204.1,204.17,24389.0,172.189,172.2564,171.9531,172.0121,24389.0
2015-12-18 11:45:00,204.17,204.24,203.97,203.98,30078.0,172.0121,172.0711,171.8436,171.852,30078.0
2015-12-18 11:50:00,203.99,204.09,203.85,203.87,44219.0,171.8604,171.9447,171.7425,171.7593,44219.0
2015-12-18 11:55:00,203.83,203.99,203.76,203.87,41176.0,171.7256,171.8604,171.6667,171.7593,41176.0
2015-12-18 12:00:00,203.87,203.92,203.8,203.87,36923.0,171.7593,171.8015,171.7004,171.7593,36923.0
2015-12-18 12:05:00,203.91,204.05,203.78,203.9,25087.0,171.793,171.911,171.6835,171.7846,25087.0
2015-12-18 12:10:00,203.9,204.06,203.85,203.93,38088.0,171.7846,171.9194,171.7425,171.8099,38088.0
2015-12-18 12:15:00,203.92,204.1,203.4,203.45,150991.0,171.8015,171.9531,171.3634,171.4055,150991.0
2015-12-18 12:20:00,203.48,203.68,203.47,203.51,59385.0,171.4308,171.5993,171.4223,171.456,59385.0
2015-12-18 12:25:00,203.47,203.64,203.46,203.54,45562.0,171.4223,171.5656,171.4139,171.4813,45562.0
2015-12-18 12:30:00,203.55,203.55,203.32,203.48,92378.0,171.4897,171.4897,171.296,171.4308,92378.0
2015-12-18 12:35:00,203.47,203.47,203.11,203.23,44115.0,171.4223,171.4223,171.119,171.2201,44115.0
2015-12-18 12:40:00,203.24,203.42,203.23,203.4,29046.0,171.2286,171.3802,171.2201,171.3634,29046.0
2015-12-18 12:45:00,203.42,203.52,203.35,203.46,58047.0,171.3802,171.4645,171.3212,171.4139,58047.0
2015-12-18 12:50:00,203.47,203.5,203.19,203.36,29471.0,171.4223,171.4476,171.1864,171.3297,29471.0
2015-12-18 12:55:00,203.39,203.5,203.25,203.28,31372.0,171.3549,171.4476,171.237,171.2623,31372.0
2015-12-18 13:00:00,203.3,203.46,203.22,203.38,65651.0,171.2791,171.4139,171.2117,171.3465,65651.0
2015-12-18 13:05:00,203.38,203.79,203.38,203.64,94703.0,171.3465,171.6919,171.3465,171.5656,94703.0
2015-12-18 13:10:00,203.62,203.68,203.54,203.64,234754.0,171.5487,171.5993,171.4813,171.5656,234754.0
2015-12-18 13:15:00,203.66,203.73,203.48,203.59,54300.0,171.5824,171.6414,171.4308,171.5234,54300.0
2015-12-18 13:20:00,203.59,203.61,203.35,203.36,41381.0,171.5234,171.5403,171.3212,171.3297,41381.0
2015-12-18 13:25:00,203.36,203.44,203.28,203.35,45934.0,171.3297,171.3971,171.2623,171.3212,45934.0
2015-12-18 13:30:00,203.36,203.52,203.27,203.46,42899.0,171.3297,171.4645,171.2538,171.4139,42899.0
2015-12-18 13:35:00,203.45,203.5,203.2,203.22,46498.0,171.4055,171.4476,171.1949,171.2117,46498.0
2015-12-18 13:40:00,203.24,203.61,203.21,203.52,26589.0,171.2286,171.5403,171.2033,171.4645,26589.0
2015-12-18 13:45:00,203.51,203.54,203.25,203.34,54747.0,171.456,171.4813,171.237,171.3128,54747.0
2015-12-18 13:50:00,203.34,203.72,203.31,203.56,41091.0,171.3128,171.633,171.2875,171.4982,41091.0
2015-12-18 13:55:00,203.55,203.76,203.51,203.64,44508.0,171.4897,171.6667,171.456,171.5656,44508.0
2015-12-18 14:00:00,203.64,203.91,203.62,203.69,81014.0,171.5656,171.793,171.5487,171.6077,81014.0
2015-12-18 14:05:00,203.69,204.03,203.67,203.98,54470.0,171.6077,171.8941,171.5908,171.852,54470.0
2015-12-18 14:10:00,203.98,204.11,203.72,203.78,78518.0,171.852,171.9615,171.633,171.6835,78518.0
2015-12-18 14:15:00,203.8,203.81,203.57,203.74,65923.0,171.7004,171.7088,171.5066,171.6498,65923.0
2015-12-18 14:20:00,203.75,204.14,203.74,204.14,46655.0,171.6582,171.9868,171.6498,171.9868,46655.0
2015-12-18 14:25:00,204.1,204.28,204.04,204.18,59562.0,171.9531,172.1048,171.9026,172.0205,59562.0
2015-12-18 14:30:00,204.22,204.22,203.92,204.02,47427.0,172.0542,172.0542,171.8015,171.8857,47427.0
2015-12-18 14:35:00,204.04,204.16,203.92,203.97,87282.0,171.9026,172.0037,171.8015,171.8436,87282.0
2015-12-18 14:40:00,203.98,203.99,203.45,203.52,96946.0,171.852,171.8604,171.4055,171.4645,96946.0
2015-12-18 14:45:00,203.53,203.65,203.43,203.47,67655.0,171.4729,171.574,171.3886,171.4223,67655.0
2015-12-18 14:50:00,203.46,203.66,203.46,203.54,117442.0,171.4139,171.5824,171.4139,171.4813,117442.0
2015-12-18 14:55:00,203.52,203.6,203.41,203.46,42648.0,171.4645,171.5319,171.3718,171.4139,42648.0
2015-12-18 15:00:00,203.44,203.76,203.44,203.47,32281.0,171.3971,171.6667,171.3971,171.4223,32281.0
2015-12-18 15:05:00,203.46,203.73,203.45,203.68,81426.0,171.4139,171.6414,171.4055,171.5993,81426.0
2015-12-18 15:10:00,203.68,203.7,203.23,203.26,42605.0,171.5993,171.6161,171.2201,171.2454,42605.0
2015-12-18 15:15:00,203.27,203.28,202.87,203.03,191277.0,171.2538,171.2623,170.9168,171.0516,191277.0
2015-12-18 15:20:00,203.02,203.08,202.73,203.0,86217.0,171.0432,171.0938,170.7989,171.0264,86217.0
2015-12-18 15:25:00,203.01,203.32,203.01,203.1,76874.0,171.0348,171.296,171.0348,171.1106,76874.0
2015-12-18 15:30:00,203.1,203.4,203.05,203.38,82965.0,171.1106,171.3634,171.0685,171.3465,82965.0
2015-12-18 15:35:00,203.37,203.49,203.2,203.24,77650.0,171.3381,171.4392,171.1949,171.2286,77650.0
2015-12-18 15:40:00,203.24,203.45,203.17,203.42,49266.0,171.2286,171.4055,171.1696,171.3802,49266.0
2015-12-18 15:45:00,203.46,203.47,203.14,203.14,73139.0,171.4139,171.4223,171.1443,171.1443,73139.0
2015-12-18 15:50:00,203.11,203.21,202.81,202.81,122540.0,171.119,171.2033,170.8663,170.8663,122540.0
2015-12-18 15:55:00,202.81,202.89,202.29,202.29,622249.0,170.8663,170.9337,170.4282,170.4282,622249.0
2015-12-21 09:30:00,203.83,204.23,203.7,204.03,88190.0,171.7256,172.0626,171.6161,171.8941,88190.0
2015-12-21 09:35:00,204.01,204.09,203.7,203.7,40526.0,171.8773,171.9447,171.6161,171.6161,40526.0
2015-12-21 09:40:00,203.64,203.71,203.44,203.61,67198.0,171.5656,171.6245,171.3971,171.5403,67198.0
2015-12-21 09:45:00,203.61,203.93,203.42,203.9,54328.0,171.5403,171.8099,171.3802,171.7846,54328.0
2015-12-21 09:50:00,203.88,203.9,203.46,203.55,60461.0,171.7678,171.7846,171.4139,171.4897,60461.0
2015-12-21 09:55:00,203.58,203.6,203.35,203.49,79816.0,171.515,171.5319,171.3212,171.4392,79816.0
2015-12-21 10:00:00,203.49,203.78,203.48,203.74,39231.0,171.4392,171.6835,171.4308,171.6498,39231.0
2015-12-21 10:05:00,203.77,203.97,203.69,203.97,47964.0,171.6751,171.8436,171.6077,171.8436,47964.0
2015-12-21 10:10:00,203.92,204.03,203.76,203.92,49403.0,171.8015,171.8941,171.6667,171.8015,49403.0
2015-12-21 10:15:00,203.96,204.09,203.87,203.98,23354.0,171.8352,171.9447,171.7593,171.852,23354.0
2015-12-21 10:20:00,204.0,204.02,203.76,203.87,20393.0,171.8689,171.8857,171.6667,171.7593,20393.0
2015-12-21 10:25:00,203.91,204.03,203.83,203.87,28873.0,171.793,171.8941,171.7256,171.7593,28873.0
2015-12-21 10:30:00,203.91,204.11,203.86,204.11,23408.0,171.793,171.9615,171.7509,171.9615,23408.0
2015-12-21 10:35:00,204.13,204.17,203.91,203.94,37062.0,171.9784,172.0121,171.793,171.8183,37062.0
2015-12-21 10:40:00,203.97,204.02,203.84,203.96,23559.0,171.8436,171.8857,171.7341,171.8352,23559.0
2015-12-21 10:45:00,204.0,204.03,203.6,203.64,32770.0,171.8689,171.8941,171.5319,171.5656,32770.0
2015-12-21 10:50:00,203.62,203.72,203.49,203.51,17802.0,171.5487,171.633,171.4392,171.456,17802.0
2015-12-21 10:55:00,203.48,203.67,203.39,203.59,25859.0,171.4308,171.5908,171.3549,171.5234,25859.0
2015-12-21 11:00:00,203.59,203.69,203.54,203.57,14746.0,171.5234,171.6077,171.4813,171.5066,14746.0
2015-12-21 11:05:00,203.55,203.58,203.35,203.44,22500.0,171.4897,171.515,171.3212,171.3971,22500.0
2015-12-21 11:10:00,203.44,203.44,203.2,203.2,43809.0,171.3971,171.3971,171.1949,171.1949,43809.0
2015-12-21 11:15:00,203.18,203.26,203.15,203.18,30960.0,171.178,171.2454,171.1527,171.178,30960.0
2015-12-21 11:20:00,203.15,203.37,203.13,203.13,29626.0,171.1527,171.3381,171.1359,171.1359,29626.0
2015-12-21 11:25:00,203.11,203.17,202.95,203.15,53823.0,171.119,171.1696,170.9842,171.1527,53823.0
2015-12-21 11:30:00,203.07,203.07,202.53,202.6,85719.0,171.0853,171.0853,170.6304,170.6894,85719.0
2015-12-21 11:35:00,202.6,202.77,202.49,202.57,33904.0,170.6894,170.8326,170.5967,170.6641,33904.0
2015-12-21 11:40:00,202.52,202.74,202.43,202.71,37253.0,170.622,170.8073,170.5461,170.782,37253.0
2015-12-21 11:45:00,202.71,202.75,202.47,202.48,40053.0,170.782,170.8157,170.5798,170.5883,40053.0
2015-12-21 11:50:00,202.51,202.67,202.48,202.58,83134.0,170.6135,170.7483,170.5883,170.6725,83134.0
2015-12-21 11:55:00,202.57,202.93,202.49,202.86,50726.0,170.6641,170.9674,170.5967,170.9084,50726.0
2015-12-21 12:00:00,202.86,202.95,202.74,202.78,53851.0,170.9084,170.9842,170.8073,170.841,53851.0
2015-12-21 12:05:00,202.77,202.94,202.73,202.81,44285.0,170.8326,170.9758,170.7989,170.8663,44285.0
2015-12-21 12:10:00,202.84,202.95,202.83,202.93,28757.0,170.8916,170.9842,170.8831,170.9674,28757.0
2015-12-21 12:15:00,202.95,202.95,202.58,202.68,33862.0,170.9842,170.9842,170.6725,170.7568,33862.0
2015-12-21 12:20:00,202.71,202.91,202.64,202.91,38707.0,170.782,170.9505,170.7231,170.9505,38707.0
2015-12-21 12:25:00,202.94,202.94,202.73,202.75,17868.0,170.9758,170.9758,170.7989,170.8157,17868.0
2015-12-21 12:30:00,202.69,202.93,202.67,202.84,20843.0,170.7652,170.9674,170.7483,170.8916,20843.0
2015-12-21 12:35:00,202.86,203.05,202.76,202.81,23741.0,170.9084,171.0685,170.8242,170.8663,23741.0
2015-12-21 12:40:00,202.81,202.91,202.76,202.84,27359.0,170.8663,170.9505,170.8242,170.8916,27359.0
2015-12-21 12:45:00,202.88,202.96,202.82,202.85,12163.0,170.9253,170.9927,170.8747,170.9,12163.0
2015-12-21 12:50:00,202.89,203.18,202.88,203.11,69326.0,170.9337,171.178,170.9253,171.119,69326.0
2015-12-21 12:55:00,203.11,203.25,203.1,203.17,20111.0,171.119,171.237,171.1106,171.1696,20111.0
2015-12-21 13:00:00,203.18,203.35,203.17,203.3,24857.0,171.178,171.3212,171.1696,171.2791,24857.0
2015-12-21 13:05:00,203.3,203.34,203.18,203.22,27500.0,171.2791,171.3128,171.178,171.2117,27500.0
2015-12-21 13:10:00,203.19,203.33,203.19,203.32,6573.0,171.1864,171.3044,171.1864,171.296,6573.0
2015-12-21 13:15:00,203.29,203.37,203.19,203.23,10018.0,171.2707,171.3381,171.1864,171.2201,10018.0
2015-12-21 13:20:00,203.23,203.32,203.21,203.28,25328.0,171.2201,171.296,171.2033,171.2623,25328.0
2015-12-21 13:25:00,203.3,203.45,203.3,203.36,17316.0,171.2791,171.4055,171.2791,171.3297,17316.0
2015-12-21 13:30:00,203.37,203.59,203.37,203.57,79690.0,171.3381,171.5234,171.3381,171.5066,79690.0
2015-12-21 13:35:00,203.6,203.65,203.49,203.53,7064.0,171.5319,171.574,171.4392,171.4729,7064.0
2015-12-21 13:40:00,203.51,203.6,203.45,203.46,8239.0,171.456,171.5319,171.4055,171.4139,8239.0
2015-12-21 13:45:00,203.47,203.49,203.43,203.43,32011.0,171.4223,171.4392,171.3886,171.3886,32011.0
2015-12-21 13:50:00,203.43,203.53,203.42,203.43,14569.0,171.3886,171.4729,171.3802,171.3886,14569.0
2015-12-21 13:55:00,203.4,203.43,203.32,203.36,49186.0,171.3634,171.3886,171.296,171.3297,49186.0
2015-12-21 14:00:00,203.39,203.48,203.39,203.42,10152.0,171.3549,171.4308,171.3549,171.3802,10152.0
2015-12-21 14:05:00,203.43,203.48,203.32,203.4,21211.0,171.3886,171.4308,171.296,171.3634,21211.0
2015-12-21 14:10:00,203.37,203.37,203.25,203.35,32742.0,171.3381,171.3381,171.237,171.3212,32742.0
2015-12-21 14:15:00,203.32,203.37,203.15,203.21,196760.0,171.296,171.3381,171.1527,171.2033,196760.0
2015-12-21 14:20:00,203.22,203.28,203.08,203.14,35013.0,171.2117,171.2623,171.0938,171.1443,35013.0
2015-12-21 14:25:00,203.16,203.17,202.99,203.06,18362.0,171.1612,171.1696,171.0179,171.0769,18362.0
2015-12-21 14:30:00,203.04,203.1,202.93,202.98,20766.0,171.0601,171.1106,170.9674,171.0095,20766.0
2015-12-21 14:35:00,202.93,203.08,202.93,203.08,62645.0,170.9674,171.0938,170.9674,171.0938,62645.0
2015-12-21 14:40:00,203.05,203.05,202.85,203.0,27149.0,171.0685,171.0685,170.9,171.0264,27149.0
2015-12-21 14:45:00,203.0,203.08,202.94,203.01,102827.0,171.0264,171.0938,170.9758,171.0348,102827.0
2015-12-21 14:50:00,203.02,203.12,202.96,202.97,11603.0,171.0432,171.1275,170.9927,171.0011,11603.0
2015-12-21 14:55:00,202.97,203.07,202.92,203.07,77044.0,171.0011,171.0853,170.959,171.0853,77044.0
2015-12-21 15:00:00,203.01,203.18,202.91,203.15,23726.0,171.0348,171.178,170.9505,171.1527,23726.0
2015-12-21 15:05:00,203.17,203.17,202.79,202.8,54587.0,171.1696,171.1696,170.8494,170.8579,54587.0
2015-12-21 15:10:00,202.78,202.83,202.64,202.78,14828.0,170.841,170.8831,170.7231,170.841,14828.0
2015-12-21 15:15:00,202.78,202.83,202.62,202.66,18228.0,170.841,170.8831,170.7062,170.7399,18228.0
2015-12-21 15:20:00,202.63,202.8,202.6,202.63,147848.0,170.7146,170.8579,170.6894,170.7146,147848.0
2015-12-21 15:25:00,202.67,202.83,202.64,202.82,14156.0,170.7483,170.8831,170.7231,170.8747,14156.0
2015-12-21 15:30:00,202.78,203.03,202.78,202.87,15813.0,170.841,171.0516,170.841,170.9168,15813.0
2015-12-21 15:35:00,202.8,203.17,202.75,203.03,24407.0,170.8579,171.1696,170.8157,171.0516,24407.0
2015-12-21 15:40:00,203.07,203.32,203.04,203.17,68795.0,171.0853,171.296,171.0601,171.1696,68795.0
2015-12-21 15:45:00,203.18,203.5,203.18,203.42,53200.0,171.178,171.4476,171.178,171.3802,53200.0
2015-12-21 15:50:00,203.43,203.67,203.42,203.67,98682.0,171.3886,171.5908,171.3802,171.5908,98682.0
2015-12-21 15:55:00,203.66,204.03,203.66,204.0,188977.0,171.5824,171.8941,171.5824,171.8689,188977.0
2015-12-22 09:30:00,205.04,205.07,204.61,204.73,107234.0,172.7451,172.7703,172.3828,172.4839,107234.0
2015-12-22 09:35:00,204.73,204.73,204.3,204.34,74825.0,172.4839,172.4839,172.1216,172.1553,74825.0
2015-12-22 09:40:00,204.37,204.5,204.16,204.42,71605.0,172.1806,172.2901,172.0037,172.2227,71605.0
2015-12-22 09:45:00,204.43,204.52,204.1,204.17,35422.0,172.2311,172.307,171.9531,172.0121,35422.0
2015-12-22 09:50:00,204.17,204.29,204.0,204.29,90947.0,172.0121,172.1132,171.8689,172.1132,90947.0
2015-12-22 09:55:00,204.37,204.37,204.18,204.26,16938.0,172.1806,172.1806,172.0205,172.0879,16938.0
2015-12-22 10:00:00,204.28,204.34,204.12,204.25,19747.0,172.1048,172.1553,171.97,172.0795,19747.0
2015-12-22 10:05:00,204.25,204.3,204.04,204.26,13701.0,172.0795,172.1216,171.9026,172.0879,13701.0
2015-12-22 10:10:00,204.33,204.42,204.18,204.18,10199.0,172.1469,172.2227,172.0205,172.0205,10199.0
2015-12-22 10:15:00,204.17,204.17,203.91,204.13,47539.0,172.0121,172.0121,171.793,171.9784,47539.0
2015-12-22 10:20:00,204.12,204.61,204.12,204.53,57944.0,171.97,172.3828,171.97,172.3154,57944.0
2015-12-22 10:25:00,204.52,204.68,204.45,204.57,30785.0,172.307,172.4418,172.248,172.3491,30785.0
2015-12-22 10:30:00,204.56,204.66,204.37,204.4,64127.0,172.3407,172.4249,172.1806,172.2059,64127.0
2015-12-22 10:35:00,204.41,204.66,204.41,204.64,34603.0,172.2143,172.4249,172.2143,172.4081,34603.0
2015-12-22 10:40:00,204.67,204.75,204.56,204.61,20295.0,172.4333,172.5007,172.3407,172.3828,20295.0
2015-12-22 10:45:00,204.57,204.68,204.5,204.56,21866.0,172.3491,172.4418,172.2901,172.3407,21866.0
2015-12-22 10:50:00,204.56,204.62,204.45,204.5,25710.0,172.3407,172.3912,172.248,172.2901,25710.0
2015-12-22 10:55:00,204.5,204.53,204.38,204.46,52429.0,172.2901,172.3154,172.189,172.2564,52429.0
2015-12-22 11:00:00,204.46,204.54,204.4,204.47,30787.0,172.2564,172.3238,172.2059,172.2648,30787.0
2015-12-22 11:05:00,204.47,204.61,204.45,204.6,20909.0,172.2648,172.3828,172.248,172.3744,20909.0
2015-12-22 11:10:00,204.59,204.72,204.51,204.63,20578.0,172.3659,172.4755,172.2985,172.3996,20578.0
2015-12-22 11:15:00,204.6,204.6,204.41,204.49,21709.0,172.3744,172.3744,172.2143,172.2817,21709.0
2015-12-22 11:20:00,204.45,204.51,204.23,204.28,30318.0,172.248,172.2985,172.0626,172.1048,30318.0
2015-12-22 11:25:00,204.25,204.35,204.17,204.32,12131.0,172.0795,172.1637,172.0121,172.1385,12131.0
2015-12-22 11:30:00,204.31,204.48,204.31,204.44,15596.0,172.13,172.2733,172.13,172.2396,15596.0
2015-12-22 11:35:00,204.47,204.92,204.45,204.83,109776.0,172.2648,172.644,172.248,172.5681,109776.0
2015-12-22 11:40:00,204.84,205.0,204.79,204.89,22365.0,172.5766,172.7114,172.5344,172.6187,22365.0
2015-12-22 11:45:00,204.91,204.96,204.84,204.88,32227.0,172.6355,172.6777,172.5766,172.6103,32227.0
2015-12-22 11:50:00,204.86,204.9,204.66,204.7,14230.0,172.5934,172.6271,172.4249,172.4586,14230.0
2015-12-22 11:55:00,204.7,204.82,204.7,204.81,39153.0,172.4586,172.5597,172.4586,172.5513,39153.0
2015-12-22 12:00:00,204.87,204.88,204.53,204.58,40891.0,172.6018,172.6103,172.3154,172.3575,40891.0
2015-12-22 12:05:00,204.56,204.67,204.51,204.66,16837.0,172.3407,172.4333,172.2985,172.4249,16837.0
2015-12-22 12:10:00,204.63,204.63,204.48,204.61,32670.0,172.3996,172.3996,172.2733,172.3828,32670.0
2015-12-22 12:15:00,204.61,204.88,204.57,204.82,37701.0,172.3828,172.6103,172.3491,172.5597,37701.0
2015-12-22 12:20:00,204.75,204.76,204.66,204.75,23554.0,172.5007,172.5092,172.4249,172.5007,23554.0
2015-12-22 12:25:00,204.76,204.91,204.71,204.86,18177.0,172.5092,172.6355,172.467,172.5934,18177.0
2015-12-22 12:30:00,204.84,205.0,204.84,205.0,35947.0,172.5766,172.7114,172.5766,172.7114,35947.0
2015-12-22 12:35:00,205.0,205.16,204.97,205.04,95193.0,172.7114,172.8462,172.6861,172.7451,95193.0
2015-12-22 12:40:00,205.04,205.11,205.01,205.06,37926.0,172.7451,172.804,172.7198,172.7619,37926.0
2015-12-22 12:45:00,205.05,205.12,205.03,205.04,78573.0,172.7535,172.8125,172.7366,172.7451,78573.0
2015-12-22 12:50:00,205.03,205.2,205.03,205.16,40316.0,172.7366,172.8799,172.7366,172.8462,40316.0
2015-12-22 12:55:00,205.18,205.31,205.18,205.3,35243.0,172.863,172.9725,172.863,172.9641,35243.0
2015-12-22 13:00:00,205.31,205.31,205.17,205.28,50808.0,172.9725,172.9725,172.8546,172.9473,50808.0
2015-12-22 13:05:00,205.3,205.36,205.15,205.17,30174.0,172.9641,173.0147,172.8377,172.8546,30174.0
2015-12-22 13:10:00,205.15,205.19,205.01,205.12,29958.0,172.8377,172.8714,172.7198,172.8125,29958.0
2015-12-22 13:15:00,205.1,205.21,205.1,205.18,14678.0,172.7956,172.8883,172.7956,172.863,14678.0
2015-12-22 13:20:00,205.18,205.26,205.04,205.07,218759.0,172.863,172.9304,172.7451,172.7703,218759.0
2015-12-22 13:25:00,205.1,205.26,205.1,205.24,27265.0,172.7956,172.9304,172.7956,172.9136,27265.0
2015-12-22 13:30:00,205.22,205.25,205.05,205.09,17697.0,172.8967,172.922,172.7535,172.7872,17697.0
2015-12-22 13:35:00,205.09,205.19,205.09,205.18,7857.0,172.7872,172.8714,172.7872,172.863,7857.0
2015-12-22 13:40:00,205.23,205.23,205.08,205.14,12842.0,172.9051,172.9051,172.7788,172.8293,12842.0
2015-12-22 13:45:00,205.17,205.46,205.14,205.46,28168.0,172.8546,173.0989,172.8293,173.0989,28168.0
2015-12-22 13:50:00,205.49,205.57,205.4,205.53,14207.0,173.1242,173.1916,173.0484,173.1579,14207.0
2015-12-22 13:55:00,205.53,205.64,205.53,205.58,24616.0,173.1579,173.2506,173.1579,173.2,24616.0
2015-12-22 14:00:00,205.6,205.65,205.48,205.51,17947.0,173.2169,173.259,173.1158,173.141,17947.0
2015-12-22 14:05:00,205.5,205.57,205.48,205.52,13861.0,173.1326,173.1916,173.1158,173.1495,13861.0
2015-12-22 14:10:00,205.51,205.62,205.48,205.58,82964.0,173.141,173.2337,173.1158,173.2,82964.0
2015-12-22 14:15:00,205.6,205.67,205.58,205.63,21395.0,173.2169,173.2758,173.2,173.2421,21395.0
2015-12-22 14:20:00,205.65,205.74,205.65,205.7,15700.0,173.259,173.3348,173.259,173.3011,15700.0
2015-12-22 14:25:00,205.68,205.69,205.54,205.55,8395.0,173.2843,173.2927,173.1663,173.1747,8395.0
2015-12-22 14:30:00,205.55,205.61,205.48,205.49,10406.0,173.1747,173.2253,173.1158,173.1242,10406.0
2015-12-22 14:35:00,205.5,205.54,205.43,205.51,27625.0,173.1326,173.1663,173.0736,173.141,27625.0
2015-12-22 14:40:00,205.52,205.65,205.49,205.64,27378.0,173.1495,173.259,173.1242,173.2506,27378.0
2015-12-22 14:45:00,205.62,205.64,205.48,205.53,347901.0,173.2337,173.2506,173.1158,173.1579,347901.0
2015-12-22 14:50:00,205.53,205.61,205.48,205.49,48120.0,173.1579,173.2253,173.1158,173.1242,48120.0
2015-12-22 14:55:00,205.48,205.67,205.45,205.67,70494.0,173.1158,173.2758,173.0905,173.2758,70494.0
2015-12-22 15:00:00,205.7,205.88,205.64,205.87,90520.0,173.3011,173.4528,173.2506,173.4443,90520.0
2015-12-22 15:05:00,205.89,205.96,205.84,205.87,87741.0,173.4612,173.5202,173.4191,173.4443,87741.0
2015-12-22 15:10:00,205.82,206.04,205.78,206.01,43178.0,173.4022,173.5876,173.3685,173.5623,43178.0
2015-12-22 15:15:00,206.01,206.06,205.94,206.05,47883.0,173.5623,173.6044,173.5033,173.596,47883.0
2015-12-22 15:20:00,206.04,206.23,206.04,206.15,109606.0,173.5876,173.7476,173.5876,173.6802,109606.0
2015-12-22 15:25:00,206.15,206.22,206.07,206.1,19106.0,173.6802,173.7392,173.6128,173.6381,19106.0
2015-12-22 15:30:00,206.06,206.15,206.03,206.09,15717.0,173.6044,173.6802,173.5791,173.6297,15717.0
2015-12-22 15:35:00,206.06,206.13,205.87,205.97,249597.0,173.6044,173.6634,173.4443,173.5286,249597.0
2015-12-22 15:40:00,205.96,205.97,205.55,205.6,159292.0,173.5202,173.5286,173.1747,173.2169,159292.0
2015-12-22 15:45:00,205.55,205.64,205.36,205.48,119702.0,173.1747,173.2506,173.0147,173.1158,119702.0
2015-12-22 15:50:00,205.5,205.82,205.45,205.78,49410.0,173.1326,173.4022,173.0905,173.3685,49410.0
2015-12-22 15:55:00,205.78,205.87,205.64,205.86,69212.0,173.3685,173.4443,173.2506,173.4359,69212.0
2015-12-23 09:30:00,207.08,207.29,207.0,207.07,95904.0,174.4637,174.6407,174.3963,174.4553,95904.0
2015-12-23 09:35:00,207.09,207.32,206.94,207.06,66602.0,174.4722,174.6659,174.3458,174.4469,66602.0
2015-12-23 09:40:00,207.06,207.19,206.98,207.03,95113.0,174.4469,174.5564,174.3795,174.4216,95113.0
2015-12-23 09:45:00,207.04,207.18,206.95,207.16,31334.0,174.43,174.548,174.3542,174.5311,31334.0
2015-12-23 09:50:00,207.17,207.37,207.15,207.25,34778.0,174.5396,174.7081,174.5227,174.607,34778.0
2015-12-23 09:55:00,207.24,207.24,207.13,207.22,18381.0,174.5985,174.5985,174.5059,174.5817,18381.0
2015-12-23 10:00:00,207.25,207.48,207.23,207.34,44822.0,174.607,174.8007,174.5901,174.6828,44822.0
2015-12-23 10:05:00,207.33,207.37,207.1,207.16,35755.0,174.6744,174.7081,174.4806,174.5311,35755.0
2015-12-23 10:10:00,207.18,207.31,207.16,207.26,16273.0,174.548,174.6575,174.5311,174.6154,16273.0
2015-12-23 10:15:00,207.22,207.37,207.21,207.26,27926.0,174.5817,174.7081,174.5733,174.6154,27926.0
2015-12-23 10:20:00,207.27,207.34,207.15,207.15,8374.0,174.6238,174.6828,174.5227,174.5227,8374.0
2015-12-23 10:25:00,207.11,207.14,207.03,207.03,34522.0,174.489,174.5143,174.4216,174.4216,34522.0
2015-12-23 10:30:00,207.07,207.39,207.05,207.33,48716.0,174.4553,174.7249,174.4385,174.6744,48716.0
2015-12-23 10:35:00,207.36,207.43,207.27,207.43,24720.0,174.6996,174.7586,174.6238,174.7586,24720.0
2015-12-23 10:40:00,207.42,207.56,207.42,207.53,61616.0,174.7502,174.8681,174.7502,174.8429,61616.0
2015-12-23 10:45:00,207.57,207.58,207.47,207.53,19253.0,174.8766,174.885,174.7923,174.8429,19253.0
2015-12-23 10:50:00,207.57,207.66,207.54,207.64,24049.0,174.8766,174.9524,174.8513,174.9355,24049.0
2015-12-23 10:55:00,207.61,207.74,207.58,207.73,59009.0,174.9103,175.0198,174.885,175.0114,59009.0
2015-12-23 11:00:00,207.72,207.77,207.61,207.61,14613.0,175.0029,175.0451,174.9103,174.9103,14613.0
2015-12-23 11:05:00,207.58,207.65,207.47,207.49,13212.0,174.885,174.944,174.7923,174.8092,13212.0
2015-12-23 11:10:00,207.51,207.56,207.47,207.5,15971.0,174.826,174.8681,174.7923,174.8176,15971.0
2015-12-23 11:15:00,207.54,207.68,207.54,207.68,10457.0,174.8513,174.9692,174.8513,174.9692,10457.0
2015-12-23 11:20:00,207.69,207.7,207.49,207.54,31005.0,174.9777,174.9861,174.8092,174.8513,31005.0
2015-12-23 11:25:00,207.54,207.68,207.5,207.61,18290.0,174.8513,174.9692,174.8176,174.9103,18290.0
2015-12-23 11:30:00,207.63,207.73,207.55,207.68,36314.0,174.9271,175.0114,174.8597,174.9692,36314.0
2015-12-23 11:35:00,207.68,207.71,207.61,207.61,21142.0,174.9692,174.9945,174.9103,174.9103,21142.0
2015-12-23 11:40:00,207.63,207.68,207.57,207.65,13174.0,174.9271,174.9692,174.8766,174.944,13174.0
2015-12-23 11:45:00,207.65,207.69,207.62,207.62,9137.0,174.944,174.9777,174.9187,174.9187,9137.0
2015-12-23 11:50:00,207.56,207.64,207.53,207.55,7007.0,174.8681,174.9355,174.8429,174.8597,7007.0
2015-12-23 11:55:00,207.54,207.73,207.54,207.69,13518.0,174.8513,175.0114,174.8513,174.9777,13518.0
2015-12-23 12:00:00,207.69,207.85,207.68,207.77,762712.0,174.9777,175.1125,174.9692,175.0451,762712.0
2015-12-23 12:05:00,207.79,207.91,207.78,207.88,38094.0,175.0619,175.163,175.0535,175.1377,38094.0
2015-12-23 12:10:00,207.89,207.99,207.87,207.87,32481.0,175.1462,175.2304,175.1293,175.1293,32481.0
2015-12-23 12:15:00,207.85,207.91,207.84,207.9,61239.0,175.1125,175.163,175.104,175.1546,61239.0
2015-12-23 12:20:00,207.9,208.07,207.9,207.99,83942.0,175.1546,175.2978,175.1546,175.2304,83942.0
2015-12-23 12:25:00,207.99,208.08,207.96,207.96,50356.0,175.2304,175.3062,175.2051,175.2051,50356.0
2015-12-23 12:30:00,207.95,207.99,207.88,207.95,20686.0,175.1967,175.2304,175.1377,175.1967,20686.0
2015-12-23 12:35:00,207.95,208.0,207.85,207.85,23748.0,175.1967,175.2388,175.1125,175.1125,23748.0
2015-12-23 12:40:00,207.84,207.88,207.8,207.86,57761.0,175.104,175.1377,175.0703,175.1209,57761.0
2015-12-23 12:45:00,207.85,207.85,207.77,207.81,44363.0,175.1125,175.1125,175.0451,175.0788,44363.0
2015-12-23 12:50:00,207.82,207.86,207.78,207.82,11375.0,175.0872,175.1209,175.0535,175.0872,11375.0
2015-12-23 12:55:00,207.85,207.91,207.85,207.86,12847.0,175.1125,175.163,175.1125,175.1209,12847.0
2015-12-23 13:00:00,207.84,207.92,207.73,207.75,33699.0,175.104,175.1714,175.0114,175.0282,33699.0
2015-12-23 13:05:00,207.77,207.81,207.7,207.77,10765.0,175.0451,175.0788,174.9861,175.0451,10765.0
2015-12-23 13:10:00,207.77,207.81,207.71,207.78,8144.0,175.0451,175.0788,174.9945,175.0535,8144.0
2015-12-23 13:15:00,207.77,207.79,207.67,207.71,44126.0,175.0451,175.0619,174.9608,174.9945,44126.0
2015-12-23 13:20:00,207.72,207.78,207.68,207.74,9026.0,175.0029,175.0535,174.9692,175.0198,9026.0
2015-12-23 13:25:00,207.75,207.83,207.7,207.76,9294.0,175.0282,175.0956,174.9861,175.0366,9294.0
2015-12-23 13:30:00,207.77,207.79,207.68,207.74,32752.0,175.0451,175.0619,174.9692,175.0198,32752.0
2015-12-23 13:35:00,207.74,207.76,207.51,207.55,96213.0,175.0198,175.0366,174.826,174.8597,96213.0
2015-12-23 13:40:00,207.54,207.84,207.54,207.82,33492.0,174.8513,175.104,174.8513,175.0872,33492.0
2015-12-23 13:45:00,207.82,207.88,207.79,207.81,18834.0,175.0872,175.1377,175.0619,175.0788,18834.0
2015-12-23 13:50:00,207.81,207.89,207.8,207.86,9171.0,175.0788,175.1462,175.0703,175.1209,9171.0
2015-12-23 13:55:00,207.86,207.95,207.83,207.93,7544.0,175.1209,175.1967,175.0956,175.1799,7544.0
2015-12-23 14:00:00,207.91,207.96,207.81,207.83,71443.0,175.163,175.2051,175.0788,175.0956,71443.0
2015-12-23 14:05:00,207.83,208.0,207.82,207.96,18469.0,175.0956,175.2388,175.0872,175.2051,18469.0
2015-12-23 14:10:00,207.95,208.07,207.83,208.06,477528.0,175.1967,175.2978,175.0956,175.2894,477528.0
2015-12-23 14:15:00,208.02,208.17,207.99,208.12,25749.0,175.2557,175.3821,175.2304,175.3399,25749.0
2015-12-23 14:20:00,208.08,208.2,208.06,208.19,23698.0,175.3062,175.4073,175.2894,175.3989,23698.0
2015-12-23 14:25:00,208.18,208.21,208.13,208.17,31736.0,175.3905,175.4158,175.3484,175.3821,31736.0
2015-12-23 14:30:00,208.17,208.35,208.17,208.3,345104.0,175.3821,175.5337,175.3821,175.4916,345104.0
2015-12-23 14:35:00,208.31,208.43,208.3,208.4,53213.0,175.5,175.6011,175.4916,175.5758,53213.0
2015-12-23 14:40:00,208.41,208.46,208.29,208.35,91218.0,175.5843,175.6264,175.4832,175.5337,91218.0
2015-12-23 14:45:00,208.34,208.38,208.25,208.37,194477.0,175.5253,175.559,175.4495,175.5506,194477.0
2015-12-23 14:50:00,208.37,208.4,208.3,208.34,31003.0,175.5506,175.5758,175.4916,175.5253,31003.0
2015-12-23 14:55:00,208.33,208.35,208.24,208.33,96886.0,175.5169,175.5337,175.441,175.5169,96886.0
2015-12-23 15:00:00,208.33,208.42,208.27,208.28,62322.0,175.5169,175.5927,175.4663,175.4747,62322.0
2015-12-23 15:05:00,208.29,208.29,208.16,208.19,123533.0,175.4832,175.4832,175.3736,175.3989,123533.0
2015-12-23 15:10:00,208.19,208.23,208.14,208.17,112819.0,175.3989,175.4326,175.3568,175.3821,112819.0
2015-12-23 15:15:00,208.17,208.27,208.16,208.2,38888.0,175.3821,175.4663,175.3736,175.4073,38888.0
2015-12-23 15:20:00,208.19,208.27,208.19,208.26,47238.0,175.3989,175.4663,175.3989,175.4579,47238.0
2015-12-23 15:25:00,208.27,208.27,208.17,208.2,28392.0,175.4663,175.4663,175.3821,175.4073,28392.0
2015-12-23 15:30:00,208.2,208.2,208.13,208.15,55923.0,175.4073,175.4073,175.3484,175.3652,55923.0
2015-12-23 15:35:00,208.16,208.16,207.94,208.05,104237.0,175.3736,175.3736,175.1883,175.281,104237.0
2015-12-23 15:40:00,208.09,208.25,208.05,208.23,52760.0,175.3147,175.4495,175.281,175.4326,52760.0
2015-12-23 15:45:00,208.21,208.34,208.21,208.25,39216.0,175.4158,175.5253,175.4158,175.4495,39216.0
2015-12-23 15:50:00,208.26,208.38,208.19,208.38,78100.0,175.4579,175.559,175.3989,175.559,78100.0
2015-12-23 15:55:00,208.36,208.46,208.28,208.39,128355.0,175.5421,175.6264,175.4747,175.5674,128355.0
2015-12-24 09:30:00,206.98,207.21,206.96,207.18,114603.0,175.3805,175.5754,175.3635,175.55,114603.0
2015-12-24 09:35:00,207.21,207.27,207.04,207.04,54037.0,175.5754,175.6262,175.4313,175.4313,54037.0
2015-12-24 09:40:00,207.01,207.08,206.9,206.95,27399.0,175.4059,175.4652,175.3127,175.3551,27399.0
2015-12-24 09:45:00,207.08,207.11,206.89,206.98,61532.0,175.4652,175.4906,175.3042,175.3805,61532.0
2015-12-24 09:50:00,206.92,207.09,206.91,206.91,79464.0,175.3296,175.4737,175.3212,175.3212,79464.0
2015-12-24 09:55:00,206.87,206.9,206.78,206.78,45403.0,175.2873,175.3127,175.211,175.211,45403.0
2015-12-24 10:00:00,206.76,206.84,206.65,206.65,64340.0,175.1941,175.2619,175.1009,175.1009,64340.0
2015-12-24 10:05:00,206.65,206.8,206.64,206.72,72858.0,175.1009,175.228,175.0924,175.1602,72858.0
2015-12-24 10:10:00,206.73,206.83,206.7,206.78,66521.0,175.1687,175.2534,175.1432,175.211,66521.0
2015-12-24 10:15:00,206.81,206.95,206.7,206.9,74262.0,175.2364,175.3551,175.1432,175.3127,74262.0
2015-12-24 10:20:00,206.91,206.98,206.77,206.93,43967.0,175.3212,175.3805,175.2025,175.3381,43967.0
2015-12-24 10:25:00,206.91,207.02,206.91,206.99,42221.0,175.3212,175.4144,175.3212,175.389,42221.0
2015-12-24 10:30:00,206.96,207.01,206.83,206.89,52341.0,175.3635,175.4059,175.2534,175.3042,52341.0
2015-12-24 10:35:00,206.86,206.93,206.81,206.81,39347.0,175.2788,175.3381,175.2364,175.2364,39347.0
2015-12-24 10:40:00,206.81,206.92,206.76,206.91,28263.0,175.2364,175.3296,175.1941,175.3212,28263.0
2015-12-24 10:45:00,206.89,206.96,206.87,206.95,27615.0,175.3042,175.3635,175.2873,175.3551,27615.0
2015-12-24 10:50:00,206.97,206.99,206.91,206.93,63293.0,175.372,175.389,175.3212,175.3381,63293.0
2015-12-24 10:55:00,206.94,207.0,206.86,206.97,35851.0,175.3466,175.3974,175.2788,175.372,35851.0
2015-12-24 11:00:00,206.96,207.01,206.92,206.95,41574.0,175.3635,175.4059,175.3296,175.3551,41574.0
2015-12-24 11:05:00,206.92,207.05,206.92,207.03,44313.0,175.3296,175.4398,175.3296,175.4229,44313.0
2015-12-24 11:10:00,207.05,207.07,206.96,206.97,26773.0,175.4398,175.4567,175.3635,175.372,26773.0
2015-12-24 11:15:00,206.94,206.96,206.89,206.93,33286.0,175.3466,175.3635,175.3042,175.3381,33286.0
2015-12-24 11:20:00,206.94,207.02,206.92,206.99,35701.0,175.3466,175.4144,175.3296,175.389,35701.0
2015-12-24 11:25:00,206.99,207.03,206.96,207.03,53003.0,175.389,175.4229,175.3635,175.4229,53003.0
2015-12-24 11:30:00,207.03,207.06,206.95,206.98,45876.0,175.4229,175.4483,175.3551,175.3805,45876.0
2015-12-24 11:35:00,206.98,206.98,206.85,206.95,37774.0,175.3805,175.3805,175.2703,175.3551,37774.0
2015-12-24 11:40:00,206.97,207.02,206.95,207.02,32566.0,175.372,175.4144,175.3551,175.4144,32566.0
2015-12-24 11:45:00,207.02,207.22,207.02,207.19,38273.0,175.4144,175.5838,175.4144,175.5584,38273.0
2015-12-24 11:50:00,207.2,207.22,207.11,207.18,35515.0,175.5669,175.5838,175.4906,175.55,35515.0
2015-12-24 11:55:00,207.21,207.29,207.2,207.27,28889.0,175.5754,175.6432,175.5669,175.6262,28889.0
2015-12-24 12:00:00,207.25,207.28,207.18,207.2,42034.0,175.6093,175.6347,175.55,175.5669,42034.0
2015-12-24 12:05:00,207.2,207.26,207.16,207.25,27479.0,175.5669,175.6177,175.533,175.6093,27479.0
2015-12-24 12:10:00,207.25,207.25,207.16,207.25,38768.0,175.6093,175.6093,175.533,175.6093,38768.0
2015-12-24 12:15:00,207.25,207.36,207.22,207.32,26498.0,175.6093,175.7025,175.5838,175.6686,26498.0
2015-12-24 12:20:00,207.32,207.4,207.32,207.38,35923.0,175.6686,175.7364,175.6686,175.7194,35923.0
2015-12-24 12:25:00,207.38,207.47,207.32,207.46,32423.0,175.7194,175.7957,175.6686,175.7872,32423.0
2015-12-24 12:30:00,207.44,207.54,207.44,207.5,33871.0,175.7703,175.855,175.7703,175.8211,33871.0
2015-12-24 12:35:00,207.5,207.53,207.43,207.47,45596.0,175.8211,175.8465,175.7618,175.7957,45596.0
2015-12-24 12:40:00,207.47,207.48,207.4,207.45,30227.0,175.7957,175.8041,175.7364,175.7787,30227.0
2015-12-24 12:45:00,207.46,207.47,207.26,207.3,32203.0,175.7872,175.7957,175.6177,175.6516,32203.0
2015-12-24 12:50:00,207.27,207.27,207.12,207.17,59604.0,175.6262,175.6262,175.4991,175.5415,59604.0
2015-12-24 12:55:00,207.16,207.17,206.77,206.77,184245.0,175.533,175.5415,175.2025,175.2025,184245.0
2015-12-28 09:30:00,206.09,206.15,205.91,206.01,45344.0,174.6264,174.6772,174.4738,174.5586,45344.0
2015-12-28 09:35:00,206.0,206.02,205.7,205.9,29756.0,174.5501,174.567,174.2959,174.4654,29756.0
2015-12-28 09:40:00,205.92,206.2,205.82,206.19,23190.0,174.4823,174.7196,174.3976,174.7111,23190.0
2015-12-28 09:45:00,206.13,206.25,206.08,206.11,33394.0,174.6603,174.7619,174.6179,174.6433,33394.0
2015-12-28 09:50:00,206.1,206.14,205.98,206.05,21265.0,174.6348,174.6687,174.5332,174.5925,21265.0
2015-12-28 09:55:00,205.99,206.06,205.91,205.95,38160.0,174.5416,174.6009,174.4738,174.5077,38160.0
2015-12-28 10:00:00,205.94,205.95,205.43,205.44,88876.0,174.4993,174.5077,174.0671,174.0756,88876.0
2015-12-28 10:05:00,205.44,205.58,205.42,205.58,36541.0,174.0756,174.1942,174.0586,174.1942,36541.0
2015-12-28 10:10:00,205.56,205.58,205.39,205.44,141629.0,174.1773,174.1942,174.0332,174.0756,141629.0
2015-12-28 10:15:00,205.44,205.57,205.44,205.53,40506.0,174.0756,174.1857,174.0756,174.1519,40506.0
2015-12-28 10:20:00,205.51,205.58,205.4,205.55,37148.0,174.1349,174.1942,174.0417,174.1688,37148.0
2015-12-28 10:25:00,205.54,205.67,205.49,205.64,27881.0,174.1603,174.2705,174.118,174.2451,27881.0
2015-12-28 10:30:00,205.65,205.65,205.54,205.57,65474.0,174.2535,174.2535,174.1603,174.1857,65474.0
2015-12-28 10:35:00,205.54,205.67,205.52,205.54,50013.0,174.1603,174.2705,174.1434,174.1603,50013.0
2015-12-28 10:40:00,205.55,205.63,205.51,205.59,93330.0,174.1688,174.2366,174.1349,174.2027,93330.0
2015-12-28 10:45:00,205.56,205.58,205.23,205.25,53780.0,174.1773,174.1942,173.8977,173.9146,53780.0
2015-12-28 10:50:00,205.25,205.32,205.2,205.27,52083.0,173.9146,173.9739,173.8722,173.9315,52083.0
2015-12-28 10:55:00,205.26,205.28,205.15,205.26,54127.0,173.9231,173.94,173.8299,173.9231,54127.0
2015-12-28 11:00:00,205.21,205.41,205.2,205.35,48017.0,173.8807,174.0502,173.8722,173.9993,48017.0
2015-12-28 11:05:00,205.33,205.45,205.32,205.42,28982.0,173.9824,174.0841,173.9739,174.0586,28982.0
2015-12-28 11:10:00,205.44,205.52,205.4,205.46,25288.0,174.0756,174.1434,174.0417,174.0925,25288.0
2015-12-28 11:15:00,205.47,205.54,205.42,205.51,23755.0,174.101,174.1603,174.0586,174.1349,23755.0
2015-12-28 11:20:00,205.5,205.57,205.43,205.47,37660.0,174.1264,174.1857,174.0671,174.101,37660.0
2015-12-28 11:25:00,205.46,205.53,205.34,205.41,33870.0,174.0925,174.1519,173.9909,174.0502,33870.0
2015-12-28 11:30:00,205.42,205.47,205.36,205.41,21387.0,174.0586,174.101,174.0078,174.0502,21387.0
2015-12-28 11:35:00,205.41,205.62,205.4,205.54,72036.0,174.0502,174.2281,174.0417,174.1603,72036.0
2015-12-28 11:40:00,205.54,205.63,205.49,205.63,20287.0,174.1603,174.2366,174.118,174.2366,20287.0
2015-12-28 11:45:00,205.66,205.7,205.56,205.66,32726.0,174.262,174.2959,174.1773,174.262,32726.0
2015-12-28 11:50:00,205.64,205.85,205.64,205.81,37296.0,174.2451,174.423,174.2451,174.3891,37296.0
2015-12-28 11:55:00,205.83,205.88,205.66,205.66,71196.0,174.4061,174.4484,174.262,174.262,71196.0
2015-12-28 12:00:00,205.66,205.88,205.64,205.86,43946.0,174.262,174.4484,174.2451,174.4315,43946.0
2015-12-28 12:05:00,205.85,205.89,205.82,205.84,24199.0,174.423,174.4569,174.3976,174.4145,24199.0
2015-12-28 12:10:00,205.86,205.86,205.69,205.69,14995.0,174.4315,174.4315,174.2874,174.2874,14995.0
2015-12-28 12:15:00,205.68,205.79,205.67,205.71,22113.0,174.279,174.3722,174.2705,174.3044,22113.0
2015-12-28 12:20:00,205.71,205.73,205.56,205.64,21956.0,174.3044,174.3213,174.1773,174.2451,21956.0
2015-12-28 12:25:00,205.64,205.77,205.61,205.77,57892.0,174.2451,174.3552,174.2196,174.3552,57892.0
2015-12-28 12:30:00,205.77,205.81,205.66,205.73,50939.0,174.3552,174.3891,174.262,174.3213,50939.0
2015-12-28 12:35:00,205.75,205.77,205.65,205.73,37886.0,174.3383,174.3552,174.2535,174.3213,37886.0
2015-12-28 12:40:00,205.73,205.73,205.61,205.7,21106.0,174.3213,174.3213,174.2196,174.2959,21106.0
2015-12-28 12:45:00,205.7,205.73,205.61,205.73,45675.0,174.2959,174.3213,174.2196,174.3213,45675.0
2015-12-28 12:50:00,205.73,205.82,205.73,205.78,21570.0,174.3213,174.3976,174.3213,174.3637,21570.0
2015-12-28 12:55:00,205.76,205.77,205.6,205.61,18473.0,174.3467,174.3552,174.2112,174.2196,18473.0
2015-12-28 13:00:00,205.66,205.77,205.64,205.71,27845.0,174.262,174.3552,174.2451,174.3044,27845.0
2015-12-28 13:05:00,205.75,205.82,205.73,205.75,32267.0,174.3383,174.3976,174.3213,174.3383,32267.0
2015-12-28 13:10:00,205.78,206.07,205.74,206.04,33853.0,174.3637,174.6094,174.3298,174.584,33853.0
2015-12-28 13:15:00,206.06,206.18,206.04,206.17,24926.0,174.6009,174.7026,174.584,174.6941,24926.0
2015-12-28 13:20:00,206.2,206.23,206.05,206.09,38149.0,174.7196,174.745,174.5925,174.6264,38149.0
2015-12-28 13:25:00,206.09,206.16,206.07,206.15,23883.0,174.6264,174.6857,174.6094,174.6772,23883.0
2015-12-28 13:30:00,206.17,206.45,206.16,206.33,33475.0,174.6941,174.9314,174.6857,174.8297,33475.0
2015-12-28 13:35:00,206.32,206.33,206.16,206.17,28025.0,174.8212,174.8297,174.6857,174.6941,28025.0
2015-12-28 13:40:00,206.2,206.28,206.05,206.08,51415.0,174.7196,174.7874,174.5925,174.6179,51415.0
2015-12-28 13:45:00,206.09,206.15,206.05,206.06,70129.0,174.6264,174.6772,174.5925,174.6009,70129.0
2015-12-28 13:50:00,206.08,206.15,205.87,205.87,91113.0,174.6179,174.6772,174.4399,174.4399,91113.0
2015-12-28 13:55:00,205.87,206.03,205.87,205.89,101881.0,174.4399,174.5755,174.4399,174.4569,101881.0
2015-12-28 14:00:00,205.89,206.07,205.88,205.99,97438.0,174.4569,174.6094,174.4484,174.5416,97438.0
2015-12-28 14:05:00,205.99,206.1,205.93,206.04,100920.0,174.5416,174.6348,174.4908,174.584,100920.0
2015-12-28 14:10:00,206.06,206.08,205.94,205.94,49317.0,174.6009,174.6179,174.4993,174.4993,49317.0
2015-12-28 14:15:00,205.9,206.06,205.89,206.05,31524.0,174.4654,174.6009,174.4569,174.5925,31524.0
2015-12-28 14:20:00,206.07,206.09,206.01,206.01,70003.0,174.6094,174.6264,174.5586,174.5586,70003.0
2015-12-28 14:25:00,206.04,206.17,206.04,206.13,23358.0,174.584,174.6941,174.584,174.6603,23358.0
2015-12-28 14:30:00,206.15,206.18,206.07,206.07,46423.0,174.6772,174.7026,174.6094,174.6094,46423.0
2015-12-28 14:35:00,206.09,206.15,206.02,206.12,38469.0,174.6264,174.6772,174.567,174.6518,38469.0
2015-12-28 14:40:00,206.13,206.18,206.12,206.17,44609.0,174.6603,174.7026,174.6518,174.6941,44609.0
2015-12-28 14:45:00,206.18,206.23,206.01,206.16,50269.0,174.7026,174.745,174.5586,174.6857,50269.0
2015-12-28 14:50:00,206.15,206.28,206.14,206.28,32234.0,174.6772,174.7874,174.6687,174.7874,32234.0
2015-12-28 14:55:00,206.26,206.26,206.16,206.21,30881.0,174.7704,174.7704,174.6857,174.728,30881.0
2015-12-28 15:00:00,206.23,206.27,206.13,206.13,22680.0,174.745,174.7789,174.6603,174.6603,22680.0
2015-12-28 15:05:00,206.12,206.23,206.09,206.2,41274.0,174.6518,174.745,174.6264,174.7196,41274.0
2015-12-28 15:10:00,206.2,206.23,206.11,206.17,20377.0,174.7196,174.745,174.6433,174.6941,20377.0
2015-12-28 15:15:00,206.18,206.21,206.0,206.0,26813.0,174.7026,174.728,174.5501,174.5501,26813.0
2015-12-28 15:20:00,206.07,206.28,206.05,206.28,24761.0,174.6094,174.7874,174.5925,174.7874,24761.0
2015-12-28 15:25:00,206.27,206.34,206.25,206.3,14939.0,174.7789,174.8382,174.7619,174.8043,14939.0
2015-12-28 15:30:00,206.31,206.39,206.21,206.36,29500.0,174.8128,174.8806,174.728,174.8551,29500.0
2015-12-28 15:35:00,206.36,206.36,206.24,206.31,39357.0,174.8551,174.8551,174.7535,174.8128,39357.0
2015-12-28 15:40:00,206.31,206.4,206.24,206.25,27326.0,174.8128,174.889,174.7535,174.7619,27326.0
2015-12-28 15:45:00,206.25,206.29,206.19,206.25,56317.0,174.7619,174.7958,174.7111,174.7619,56317.0
2015-12-28 15:50:00,206.27,206.37,206.27,206.36,40685.0,174.7789,174.8636,174.7789,174.8551,40685.0
2015-12-28 15:55:00,206.36,206.42,206.27,206.39,65580.0,174.8551,174.906,174.7789,174.8806,65580.0
2015-12-29 09:30:00,207.56,207.9,207.5,207.86,479617.0,176.0324,176.3207,175.9815,176.2868,479617.0
2015-12-29 09:35:00,207.9,208.04,207.83,208.0,203111.0,176.3207,176.4394,176.2613,176.4055,203111.0
2015-12-29 09:40:00,207.99,207.99,207.81,207.98,21386.0,176.397,176.397,176.2444,176.3886,21386.0
2015-12-29 09:45:00,208.0,208.08,207.84,207.97,146331.0,176.4055,176.4734,176.2698,176.3801,146331.0
2015-12-29 09:50:00,207.99,208.02,207.9,207.95,24635.0,176.397,176.4225,176.3207,176.3631,24635.0
2015-12-29 09:55:00,207.96,208.04,207.88,208.04,21281.0,176.3716,176.4394,176.3038,176.4394,21281.0
2015-12-29 10:00:00,208.04,208.2,208.04,208.16,43295.0,176.4394,176.5751,176.4394,176.5412,43295.0
2015-12-29 10:05:00,208.17,208.23,208.1,208.11,26885.0,176.5497,176.6006,176.4903,176.4988,26885.0
2015-12-29 10:10:00,208.13,208.22,208.05,208.05,35176.0,176.5158,176.5921,176.4479,176.4479,35176.0
2015-12-29 10:15:00,208.07,208.1,208.02,208.1,41499.0,176.4649,176.4903,176.4225,176.4903,41499.0
2015-12-29 10:20:00,208.12,208.21,208.08,208.12,29082.0,176.5073,176.5836,176.4734,176.5073,29082.0
2015-12-29 10:25:00,208.09,208.19,208.05,208.19,39557.0,176.4819,176.5667,176.4479,176.5667,39557.0
2015-12-29 10:30:00,208.2,208.26,208.06,208.08,32130.0,176.5751,176.626,176.4564,176.4734,32130.0
2015-12-29 10:35:00,208.06,208.09,207.99,208.02,32702.0,176.4564,176.4819,176.397,176.4225,32702.0
2015-12-29 10:40:00,208.03,208.1,207.97,208.07,13267.0,176.431,176.4903,176.3801,176.4649,13267.0
2015-12-29 10:45:00,208.08,208.13,208.04,208.04,10391.0,176.4734,176.5158,176.4394,176.4394,10391.0
2015-12-29 10:50:00,208.02,208.09,207.93,208.08,29746.0,176.4225,176.4819,176.3462,176.4734,29746.0
2015-12-29 10:55:00,208.08,208.1,207.97,207.97,11789.0,176.4734,176.4903,176.3801,176.3801,11789.0
2015-12-29 11:00:00,207.98,208.08,207.98,208.06,13724.0,176.3886,176.4734,176.3886,176.4564,13724.0
2015-12-29 11:05:00,208.07,208.15,208.07,208.13,18792.0,176.4649,176.5327,176.4649,176.5158,18792.0
2015-12-29 11:10:00,208.13,208.19,208.07,208.08,21025.0,176.5158,176.5667,176.4649,176.4734,21025.0
2015-12-29 11:15:00,208.06,208.2,208.04,208.2,253838.0,176.4564,176.5751,176.4394,176.5751,253838.0
2015-12-29 11:20:00,208.2,208.2,208.14,208.19,82557.0,176.5751,176.5751,176.5243,176.5667,82557.0
2015-12-29 11:25:00,208.18,208.18,208.13,208.14,47737.0,176.5582,176.5582,176.5158,176.5243,47737.0
2015-12-29 11:30:00,208.15,208.28,208.14,208.28,62625.0,176.5327,176.643,176.5243,176.643,62625.0
2015-12-29 11:35:00,208.28,208.29,208.1,208.13,59124.0,176.643,176.6515,176.4903,176.5158,59124.0
2015-12-29 11:40:00,208.12,208.15,207.97,207.97,86601.0,176.5073,176.5327,176.3801,176.3801,86601.0
2015-12-29 11:45:00,207.99,208.02,207.79,207.79,90240.0,176.397,176.4225,176.2274,176.2274,90240.0
2015-12-29 11:50:00,207.79,207.87,207.76,207.84,70230.0,176.2274,176.2953,176.202,176.2698,70230.0
2015-12-29 11:55:00,207.83,207.94,207.81,207.91,73976.0,176.2613,176.3546,176.2444,176.3292,73976.0
2015-12-29 12:00:00,207.91,208.02,207.91,207.99,30639.0,176.3292,176.4225,176.3292,176.397,30639.0
2015-12-29 12:05:00,208.01,208.01,207.9,207.95,10486.0,176.414,176.414,176.3207,176.3631,10486.0
2015-12-29 12:10:00,207.94,208.02,207.89,208.02,13201.0,176.3546,176.4225,176.3122,176.4225,13201.0
2015-12-29 12:15:00,208.02,208.12,208.01,208.09,20787.0,176.4225,176.5073,176.414,176.4819,20787.0
2015-12-29 12:20:00,208.09,208.18,208.08,208.13,10044.0,176.4819,176.5582,176.4734,176.5158,10044.0
2015-12-29 12:25:00,208.13,208.19,208.09,208.1,12438.0,176.5158,176.5667,176.4819,176.4903,12438.0
2015-12-29 12:30:00,208.09,208.12,208.02,208.03,57587.0,176.4819,176.5073,176.4225,176.431,57587.0
2015-12-29 12:35:00,208.01,208.14,208.01,208.11,226526.0,176.414,176.5243,176.414,176.4988,226526.0
2015-12-29 12:40:00,208.13,208.17,208.08,208.14,17352.0,176.5158,176.5497,176.4734,176.5243,17352.0
2015-12-29 12:45:00,208.14,208.15,208.01,208.02,9303.0,176.5243,176.5327,176.414,176.4225,9303.0
2015-12-29 12:50:00,208.02,208.1,208.01,208.03,12612.0,176.4225,176.4903,176.414,176.431,12612.0
2015-12-29 12:55:00,208.03,208.12,208.01,208.11,11481.0,176.431,176.5073,176.414,176.4988,11481.0
2015-12-29 13:00:00,208.1,208.19,208.09,208.15,7466.0,176.4903,176.5667,176.4819,176.5327,7466.0
2015-12-29 13:05:00,208.15,208.18,208.09,208.16,17227.0,176.5327,176.5582,176.4819,176.5412,17227.0
2015-12-29 13:10:00,208.17,208.22,208.12,208.17,8623.0,176.5497,176.5921,176.5073,176.5497,8623.0
2015-12-29 13:15:00,208.17,208.33,208.17,208.33,42335.0,176.5497,176.6854,176.5497,176.6854,42335.0
2015-12-29 13:20:00,208.33,208.38,208.28,208.29,23132.0,176.6854,176.7278,176.643,176.6515,23132.0
2015-12-29 13:25:00,208.31,208.33,208.21,208.28,9997.0,176.6684,176.6854,176.5836,176.643,9997.0
2015-12-29 13:30:00,208.27,208.29,208.18,208.22,20620.0,176.6345,176.6515,176.5582,176.5921,20620.0
2015-12-29 13:35:00,208.21,208.28,208.18,208.23,12320.0,176.5836,176.643,176.5582,176.6006,12320.0
2015-12-29 13:40:00,208.23,208.41,208.22,208.4,14762.0,176.6006,176.7532,176.5921,176.7448,14762.0
2015-12-29 13:45:00,208.42,208.42,208.31,208.41,17273.0,176.7617,176.7617,176.6684,176.7532,17273.0
2015-12-29 13:50:00,208.4,208.47,208.4,208.42,18679.0,176.7448,176.8041,176.7448,176.7617,18679.0
2015-12-29 13:55:00,208.43,208.55,208.43,208.5,36740.0,176.7702,176.872,176.7702,176.8296,36740.0
2015-12-29 14:00:00,208.51,208.52,208.46,208.49,22057.0,176.8381,176.8465,176.7957,176.8211,22057.0
2015-12-29 14:05:00,208.5,208.61,208.49,208.53,87494.0,176.8296,176.9229,176.8211,176.855,87494.0
2015-12-29 14:10:00,208.54,208.54,208.44,208.45,28348.0,176.8635,176.8635,176.7787,176.7872,28348.0
2015-12-29 14:15:00,208.44,208.5,208.43,208.49,15873.0,176.7787,176.8296,176.7702,176.8211,15873.0
2015-12-29 14:20:00,208.48,208.55,208.47,208.55,14422.0,176.8126,176.872,176.8041,176.872,14422.0
2015-12-29 14:25:00,208.53,208.6,208.43,208.59,33575.0,176.855,176.9144,176.7702,176.9059,33575.0
2015-12-29 14:30:00,208.58,208.6,208.4,208.4,44963.0,176.8974,176.9144,176.7448,176.7448,44963.0
2015-12-29 14:35:00,208.4,208.44,208.35,208.4,14126.0,176.7448,176.7787,176.7024,176.7448,14126.0
2015-12-29 14:40:00,208.4,208.49,208.39,208.43,15256.0,176.7448,176.8211,176.7363,176.7702,15256.0
2015-12-29 14:45:00,208.45,208.54,208.43,208.49,25429.0,176.7872,176.8635,176.7702,176.8211,25429.0
2015-12-29 14:50:00,208.5,208.59,208.47,208.52,21956.0,176.8296,176.9059,176.8041,176.8465,21956.0
2015-12-29 14:55:00,208.54,208.65,208.48,208.62,36273.0,176.8635,176.9568,176.8126,176.9313,36273.0
2015-12-29 15:00:00,208.62,208.68,208.58,208.64,47889.0,176.9313,176.9822,176.8974,176.9483,47889.0
2015-12-29 15:05:00,208.63,208.75,208.61,208.75,27889.0,176.9398,177.0416,176.9229,177.0416,27889.0
2015-12-29 15:10:00,208.74,208.77,208.63,208.67,23267.0,177.0331,177.0586,176.9398,176.9738,23267.0
2015-12-29 15:15:00,208.67,208.8,208.67,208.7,73464.0,176.9738,177.084,176.9738,176.9992,73464.0
2015-12-29 15:20:00,208.68,208.71,208.6,208.61,49663.0,176.9822,177.0077,176.9144,176.9229,49663.0
2015-12-29 15:25:00,208.61,208.65,208.59,208.64,57560.0,176.9229,176.9568,176.9059,176.9483,57560.0
2015-12-29 15:30:00,208.65,208.71,208.48,208.49,57871.0,176.9568,177.0077,176.8126,176.8211,57871.0
2015-12-29 15:35:00,208.5,208.54,208.39,208.4,40558.0,176.8296,176.8635,176.7363,176.7448,40558.0
2015-12-29 15:40:00,208.38,208.44,208.26,208.39,150190.0,176.7278,176.7787,176.626,176.7363,150190.0
2015-12-29 15:45:00,208.41,208.52,208.4,208.44,40770.0,176.7532,176.8465,176.7448,176.7787,40770.0
2015-12-29 15:50:00,208.48,208.53,208.38,208.44,53527.0,176.8126,176.855,176.7278,176.7787,53527.0
2015-12-29 15:55:00,208.43,208.61,208.38,208.44,240477.0,176.7702,176.9229,176.7278,176.7787,240477.0
2015-12-30 09:30:00,208.13,208.21,207.82,207.88,88969.0,176.5158,176.5836,176.2529,176.3038,88969.0
2015-12-30 09:35:00,207.94,208.01,207.76,207.81,68709.0,176.3546,176.414,176.202,176.2444,68709.0
2015-12-30 09:40:00,207.81,207.99,207.71,207.79,48427.0,176.2444,176.397,176.1596,176.2274,48427.0
2015-12-30 09:45:00,207.79,207.94,207.71,207.8,37047.0,176.2274,176.3546,176.1596,176.2359,37047.0
2015-12-30 09:50:00,207.8,207.92,207.71,207.89,54678.0,176.2359,176.3377,176.1596,176.3122,54678.0
2015-12-30 09:55:00,207.88,207.97,207.81,207.88,58332.0,176.3038,176.3801,176.2444,176.3038,58332.0
2015-12-30 10:00:00,207.88,208.07,207.88,208.07,26909.0,176.3038,176.4649,176.3038,176.4649,26909.0
2015-12-30 10:05:00,208.07,208.11,207.93,207.93,24144.0,176.4649,176.4988,176.3462,176.3462,24144.0
2015-12-30 10:10:00,207.91,208.03,207.85,207.93,20282.0,176.3292,176.431,176.2783,176.3462,20282.0
2015-12-30 10:15:00,207.93,208.05,207.88,207.88,30962.0,176.3462,176.4479,176.3038,176.3038,30962.0
2015-12-30 10:20:00,207.88,207.9,207.66,207.71,41583.0,176.3038,176.3207,176.1172,176.1596,41583.0
2015-12-30 10:25:00,207.73,207.76,207.6,207.61,26941.0,176.1765,176.202,176.0663,176.0748,26941.0
2015-12-30 10:30:00,207.61,207.73,207.53,207.72,39743.0,176.0748,176.1765,176.0069,176.1681,39743.0
2015-12-30 10:35:00,207.72,207.72,207.6,207.6,14132.0,176.1681,176.1681,176.0663,176.0663,14132.0
2015-12-30 10:40:00,207.64,207.83,207.58,207.82,27806.0,176.1002,176.2613,176.0493,176.2529,27806.0
2015-12-30 10:45:00,207.82,207.85,207.74,207.79,24264.0,176.2529,176.2783,176.185,176.2274,24264.0
2015-12-30 10:50:00,207.78,207.92,207.78,207.89,22253.0,176.2189,176.3377,176.2189,176.3122,22253.0
2015-12-30 10:55:00,207.87,207.92,207.81,207.81,29751.0,176.2953,176.3377,176.2444,176.2444,29751.0
2015-12-30 11:00:00,207.82,207.94,207.82,207.88,25723.0,176.2529,176.3546,176.2529,176.3038,25723.0
2015-12-30 11:05:00,207.89,208.04,207.89,208.0,22711.0,176.3122,176.4394,176.3122,176.4055,22711.0
2015-12-30 11:10:00,207.98,207.99,207.91,207.97,24178.0,176.3886,176.397,176.3292,176.3801,24178.0
2015-12-30 11:15:00,207.99,208.01,207.82,207.84,23050.0,176.397,176.414,176.2529,176.2698,23050.0
2015-12-30 11:20:00,207.84,207.94,207.83,207.87,26964.0,176.2698,176.3546,176.2613,176.2953,26964.0
2015-12-30 11:25:00,207.87,207.95,207.71,207.95,45479.0,176.2953,176.3631,176.1596,176.3631,45479.0
2015-12-30 11:30:00,207.96,207.98,207.74,207.84,35699.0,176.3716,176.3886,176.185,176.2698,35699.0
2015-12-30 11:35:00,207.8,207.89,207.75,207.78,31394.0,176.2359,176.3122,176.1935,176.2189,31394.0
2015-12-30 11:40:00,207.78,207.86,207.73,207.73,138240.0,176.2189,176.2868,176.1765,176.1765,138240.0
2015-12-30 11:45:00,207.73,207.79,207.7,207.72,25654.0,176.1765,176.2274,176.1511,176.1681,25654.0
2015-12-30 11:50:00,207.71,207.83,207.7,207.8,33702.0,176.1596,176.2613,176.1511,176.2359,33702.0
2015-12-30 11:55:00,207.81,207.85,207.72,207.75,35283.0,176.2444,176.2783,176.1681,176.1935,35283.0
2015-12-30 12:00:00,207.8,207.83,207.76,207.76,279785.0,176.2359,176.2613,176.202,176.202,279785.0
2015-12-30 12:05:00,207.75,207.9,207.75,207.9,148358.0,176.1935,176.3207,176.1935,176.3207,148358.0
2015-12-30 12:10:00,207.89,207.91,207.78,207.81,61981.0,176.3122,176.3292,176.2189,176.2444,61981.0
2015-12-30 12:15:00,207.82,207.86,207.76,207.84,123838.0,176.2529,176.2868,176.202,176.2698,123838.0
2015-12-30 12:20:00,207.83,207.87,207.72,207.72,57465.0,176.2613,176.2953,176.1681,176.1681,57465.0
2015-12-30 12:25:00,207.74,207.82,207.74,207.8,36083.0,176.185,176.2529,176.185,176.2359,36083.0
2015-12-30 12:30:00,207.77,207.8,207.74,207.78,25153.0,176.2105,176.2359,176.185,176.2189,25153.0
2015-12-30 12:35:00,207.75,207.76,207.7,207.73,366353.0,176.1935,176.202,176.1511,176.1765,366353.0
2015-12-30 12:40:00,207.72,207.73,207.6,207.7,33018.0,176.1681,176.1765,176.0663,176.1511,33018.0
2015-12-30 12:45:00,207.71,207.75,207.66,207.69,27216.0,176.1596,176.1935,176.1172,176.1426,27216.0
2015-12-30 12:50:00,207.7,207.75,207.64,207.68,366383.0,176.1511,176.1935,176.1002,176.1341,366383.0
2015-12-30 12:55:00,207.68,207.7,207.62,207.7,28432.0,176.1341,176.1511,176.0832,176.1511,28432.0
2015-12-30 13:00:00,207.7,207.8,207.7,207.75,41345.0,176.1511,176.2359,176.1511,176.1935,41345.0
2015-12-30 13:05:00,207.75,207.76,207.66,207.68,43859.0,176.1935,176.202,176.1172,176.1341,43859.0
2015-12-30 13:10:00,207.67,207.71,207.59,207.67,28909.0,176.1257,176.1596,176.0578,176.1257,28909.0
2015-12-30 13:15:00,207.68,207.71,207.64,207.67,30771.0,176.1341,176.1596,176.1002,176.1257,30771.0
2015-12-30 13:20:00,207.65,207.65,207.53,207.57,20213.0,176.1087,176.1087,176.0069,176.0408,20213.0
2015-12-30 13:25:00,207.57,207.69,207.55,207.66,29768.0,176.0408,176.1426,176.0239,176.1172,29768.0
2015-12-30 13:30:00,207.67,207.77,207.66,207.75,17137.0,176.1257,176.2105,176.1172,176.1935,17137.0
2015-12-30 13:35:00,207.74,207.77,207.69,207.72,29116.0,176.185,176.2105,176.1426,176.1681,29116.0
2015-12-30 13:40:00,207.71,207.85,207.68,207.84,30373.0,176.1596,176.2783,176.1341,176.2698,30373.0
2015-12-30 13:45:00,207.85,207.91,207.83,207.88,18918.0,176.2783,176.3292,176.2613,176.3038,18918.0
2015-12-30 13:50:00,207.88,207.89,207.81,207.83,14887.0,176.3038,176.3122,176.2444,176.2613,14887.0
2015-12-30 13:55:00,207.87,207.88,207.81,207.83,14934.0,176.2953,176.3038,176.2444,176.2613,14934.0
2015-12-30 14:00:00,207.81,207.87,207.78,207.78,30410.0,176.2444,176.2953,176.2189,176.2189,30410.0
2015-12-30 14:05:00,207.78,207.85,207.76,207.78,19544.0,176.2189,176.2783,176.202,176.2189,19544.0
2015-12-30 14:10:00,207.76,207.92,207.75,207.91,43952.0,176.202,176.3377,176.1935,176.3292,43952.0
2015-12-30 14:15:00,207.91,207.92,207.84,207.89,15765.0,176.3292,176.3377,176.2698,176.3122,15765.0
2015-12-30 14:20:00,207.88,207.93,207.79,207.8,21351.0,176.3038,176.3462,176.2274,176.2359,21351.0
2015-12-30 14:25:00,207.78,207.78,207.73,207.77,28529.0,176.2189,176.2189,176.1765,176.2105,28529.0
2015-12-30 14:30:00,207.77,207.84,207.76,207.77,40266.0,176.2105,176.2698,176.202,176.2105,40266.0
2015-12-30 14:35:00,207.77,207.77,207.7,207.74,19095.0,176.2105,176.2105,176.1511,176.185,19095.0
2015-12-30 14:40:00,207.75,207.75,207.65,207.68,18538.0,176.1935,176.1935,176.1087,176.1341,18538.0
2015-12-30 14:45:00,207.66,207.75,207.66,207.75,27606.0,176.1172,176.1935,176.1172,176.1935,27606.0
2015-12-30 14:50:00,207.74,207.75,207.65,207.67,59327.0,176.185,176.1935,176.1087,176.1257,59327.0
2015-12-30 14:55:00,207.69,207.69,207.61,207.65,29899.0,176.1426,176.1426,176.0748,176.1087,29899.0
2015-12-30 15:00:00,207.66,207.68,207.59,207.68,25108.0,176.1172,176.1341,176.0578,176.1341,25108.0
2015-12-30 15:05:00,207.67,207.72,207.65,207.65,37237.0,176.1257,176.1681,176.1087,176.1087,37237.0
2015-12-30 15:10:00,207.64,207.68,207.57,207.67,40768.0,176.1002,176.1341,176.0408,176.1257,40768.0
2015-12-30 15:15:00,207.67,207.76,207.67,207.75,25359.0,176.1257,176.202,176.1257,176.1935,25359.0
2015-12-30 15:20:00,207.75,207.77,207.7,207.71,38003.0,176.1935,176.2105,176.1511,176.1596,38003.0
2015-12-30 15:25:00,207.69,207.69,207.62,207.62,52111.0,176.1426,176.1426,176.0832,176.0832,52111.0
2015-12-30 15:30:00,207.6,207.6,207.02,207.14,225257.0,176.0663,176.0663,175.5744,175.6762,225257.0
2015-12-30 15:35:00,207.13,207.18,206.78,207.17,112892.0,175.6677,175.7101,175.3708,175.7016,112892.0
2015-12-30 15:40:00,207.12,207.36,207.05,207.24,80648.0,175.6592,175.8627,175.5998,175.761,80648.0
2015-12-30 15:45:00,207.25,207.32,207.19,207.29,51255.0,175.7694,175.8288,175.7186,175.8034,51255.0
2015-12-30 15:50:00,207.29,207.31,207.01,207.05,30926.0,175.8034,175.8203,175.5659,175.5998,30926.0
2015-12-30 15:55:00,207.04,207.2,206.94,206.95,94220.0,175.5913,175.727,175.5065,175.515,94220.0
2015-12-31 09:30:00,206.2,206.21,205.77,205.93,149547.0,174.8789,174.8874,174.5143,174.65,149547.0
2015-12-31 09:35:00,205.88,206.05,205.82,206.01,34270.0,174.6075,174.7517,174.5567,174.7178,34270.0
2015-12-31 09:40:00,206.0,206.14,205.84,205.95,61211.0,174.7093,174.8281,174.5736,174.6669,61211.0
2015-12-31 09:45:00,205.96,205.96,205.7,205.86,32881.0,174.6754,174.6754,174.4549,174.5906,32881.0
2015-12-31 09:50:00,205.84,205.84,205.65,205.74,42614.0,174.5736,174.5736,174.4125,174.4888,42614.0
2015-12-31 09:55:00,205.76,205.94,205.75,205.9,27761.0,174.5058,174.6584,174.4973,174.6245,27761.0
2015-12-31 10:00:00,205.9,205.99,205.83,205.9,43968.0,174.6245,174.7008,174.5651,174.6245,43968.0
2015-12-31 10:05:00,205.88,205.89,205.72,205.84,33910.0,174.6075,174.616,174.4718,174.5736,33910.0
2015-12-31 10:10:00,205.88,206.01,205.82,205.87,23525.0,174.6075,174.7178,174.5567,174.5991,23525.0
2015-12-31 10:15:00,205.86,205.9,205.76,205.81,17600.0,174.5906,174.6245,174.5058,174.5482,17600.0
2015-12-31 10:20:00,205.78,205.83,205.69,205.77,40186.0,174.5227,174.5651,174.4464,174.5143,40186.0
2015-12-31 10:25:00,205.8,205.8,205.5,205.54,57880.0,174.5397,174.5397,174.2853,174.3192,57880.0
2015-12-31 10:30:00,205.56,205.56,205.19,205.34,34925.0,174.3362,174.3362,174.0224,174.1496,34925.0
2015-12-31 10:35:00,205.38,205.39,205.23,205.37,37996.0,174.1835,174.192,174.0563,174.175,37996.0
2015-12-31 10:40:00,205.36,205.42,205.28,205.33,48572.0,174.1665,174.2174,174.0987,174.1411,48572.0
2015-12-31 10:45:00,205.33,205.47,205.29,205.47,31200.0,174.1411,174.2598,174.1072,174.2598,31200.0
2015-12-31 10:50:00,205.47,205.58,205.43,205.55,24312.0,174.2598,174.3531,174.2259,174.3277,24312.0
2015-12-31 10:55:00,205.54,205.57,205.42,205.53,67706.0,174.3192,174.3446,174.2174,174.3107,67706.0
2015-12-31 11:00:00,205.55,205.84,205.5,205.65,158777.0,174.3277,174.5736,174.2853,174.4125,158777.0
2015-12-31 11:05:00,205.67,205.78,205.62,205.74,23274.0,174.4294,174.5227,174.387,174.4888,23274.0
2015-12-31 11:10:00,205.74,205.81,205.66,205.79,17048.0,174.4888,174.5482,174.421,174.5312,17048.0
2015-12-31 11:15:00,205.77,205.78,205.67,205.75,23638.0,174.5143,174.5227,174.4294,174.4973,23638.0
2015-12-31 11:20:00,205.74,205.77,205.65,205.65,13639.0,174.4888,174.5143,174.4125,174.4125,13639.0
2015-12-31 11:25:00,205.64,205.83,205.62,205.7,101858.0,174.404,174.5651,174.387,174.4549,101858.0
2015-12-31 11:30:00,205.69,205.77,205.57,205.77,27802.0,174.4464,174.5143,174.3446,174.5143,27802.0
2015-12-31 11:35:00,205.77,205.89,205.77,205.87,23800.0,174.5143,174.616,174.5143,174.5991,23800.0
2015-12-31 11:40:00,205.89,206.04,205.87,205.98,129231.0,174.616,174.7432,174.5991,174.6924,129231.0
2015-12-31 11:45:00,205.97,206.31,205.97,206.26,87161.0,174.6839,174.9722,174.6839,174.9298,87161.0
2015-12-31 11:50:00,206.26,206.26,206.11,206.14,41683.0,174.9298,174.9298,174.8026,174.8281,41683.0
2015-12-31 11:55:00,206.15,206.41,206.13,206.38,21200.0,174.8365,175.057,174.8196,175.0316,21200.0
2015-12-31 12:00:00,206.38,206.46,206.26,206.37,33408.0,175.0316,175.0994,174.9298,175.0231,33408.0
2015-12-31 12:05:00,206.37,206.58,206.33,206.57,162883.0,175.0231,175.2012,174.9892,175.1927,162883.0
2015-12-31 12:10:00,206.56,206.58,206.39,206.43,53390.0,175.1843,175.2012,175.0401,175.074,53390.0
2015-12-31 12:15:00,206.47,206.59,206.43,206.58,30717.0,175.1079,175.2097,175.074,175.2012,30717.0
2015-12-31 12:20:00,206.59,206.71,206.52,206.7,67632.0,175.2097,175.3115,175.1503,175.303,67632.0
2015-12-31 12:25:00,206.69,206.77,206.55,206.72,44630.0,175.2945,175.3624,175.1758,175.32,44630.0
2015-12-31 12:30:00,206.72,206.75,206.58,206.7,46106.0,175.32,175.3454,175.2012,175.303,46106.0
2015-12-31 12:35:00,206.71,206.76,206.65,206.68,24857.0,175.3115,175.3539,175.2606,175.286,24857.0
2015-12-31 12:40:00,206.69,206.85,206.68,206.83,45308.0,175.2945,175.4302,175.286,175.4132,45308.0
2015-12-31 12:45:00,206.83,206.9,206.69,206.7,28192.0,175.4132,175.4726,175.2945,175.303,28192.0
2015-12-31 12:50:00,206.72,206.74,206.64,206.71,43232.0,175.32,175.3369,175.2521,175.3115,43232.0
2015-12-31 12:55:00,206.67,206.74,206.49,206.51,35665.0,175.2775,175.3369,175.1249,175.1419,35665.0
2015-12-31 13:00:00,206.48,206.58,206.3,206.35,47699.0,175.1164,175.2012,174.9637,175.0062,47699.0
2015-12-31 13:05:00,206.34,206.34,206.06,206.06,67283.0,174.9977,174.9977,174.7602,174.7602,67283.0
2015-12-31 13:10:00,206.07,206.32,206.02,206.26,29697.0,174.7687,174.9807,174.7263,174.9298,29697.0
2015-12-31 13:15:00,206.24,206.25,206.12,206.18,14571.0,174.9129,174.9213,174.8111,174.862,14571.0
2015-12-31 13:20:00,206.15,206.26,206.15,206.25,24174.0,174.8365,174.9298,174.8365,174.9213,24174.0
2015-12-31 13:25:00,206.26,206.28,206.16,206.2,42123.0,174.9298,174.9468,174.845,174.8789,42123.0
2015-12-31 13:30:00,206.21,206.24,206.16,206.2,22910.0,174.8874,174.9129,174.845,174.8789,22910.0
2015-12-31 13:35:00,206.22,206.28,206.14,206.22,36205.0,174.8959,174.9468,174.8281,174.8959,36205.0
2015-12-31 13:40:00,206.23,206.49,206.23,206.49,36995.0,174.9044,175.1249,174.9044,175.1249,36995.0
2015-12-31 13:45:00,206.51,206.51,206.39,206.47,22509.0,175.1419,175.1419,175.0401,175.1079,22509.0
2015-12-31 13:50:00,206.47,206.52,206.41,206.5,21124.0,175.1079,175.1503,175.057,175.1334,21124.0
2015-12-31 13:55:00,206.49,206.51,206.4,206.49,22734.0,175.1249,175.1419,175.0486,175.1249,22734.0
2015-12-31 14:00:00,206.48,206.54,206.4,206.43,29494.0,175.1164,175.1673,175.0486,175.074,29494.0
2015-12-31 14:05:00,206.42,206.42,206.17,206.22,18887.0,175.0655,175.0655,174.8535,174.8959,18887.0
2015-12-31 14:10:00,206.22,206.29,206.2,206.24,34215.0,174.8959,174.9553,174.8789,174.9129,34215.0
2015-12-31 14:15:00,206.21,206.24,206.14,206.18,14422.0,174.8874,174.9129,174.8281,174.862,14422.0
2015-12-31 14:20:00,206.19,206.2,205.86,205.89,55672.0,174.8705,174.8789,174.5906,174.616,55672.0
2015-12-31 14:25:00,205.85,205.86,205.72,205.81,28685.0,174.5821,174.5906,174.4718,174.5482,28685.0
2015-12-31 14:30:00,205.84,205.84,205.6,205.68,29169.0,174.5736,174.5736,174.3701,174.4379,29169.0
2015-12-31 14:35:00,205.71,205.75,205.49,205.61,38308.0,174.4634,174.4973,174.2768,174.3786,38308.0
2015-12-31 14:40:00,205.61,205.75,205.58,205.69,19762.0,174.3786,174.4973,174.3531,174.4464,19762.0
2015-12-31 14:45:00,205.66,205.85,205.66,205.82,37209.0,174.421,174.5821,174.421,174.5567,37209.0
2015-12-31 14:50:00,205.83,205.91,205.79,205.8,15038.0,174.5651,174.633,174.5312,174.5397,15038.0
2015-12-31 14:55:00,205.82,205.87,205.74,205.77,16542.0,174.5567,174.5991,174.4888,174.5143,16542.0
2015-12-31 15:00:00,205.71,205.71,205.62,205.66,27539.0,174.4634,174.4634,174.387,174.421,27539.0
2015-12-31 15:05:00,205.65,205.68,205.51,205.53,93931.0,174.4125,174.4379,174.2937,174.3107,93931.0
2015-12-31 15:10:00,205.53,205.55,205.37,205.49,227080.0,174.3107,174.3277,174.175,174.2768,227080.0
2015-12-31 15:15:00,205.57,205.77,205.56,205.73,35399.0,174.3446,174.5143,174.3362,174.4803,35399.0
2015-12-31 15:20:00,205.72,205.73,205.61,205.71,31901.0,174.4718,174.4803,174.3786,174.4634,31901.0
2015-12-31 15:25:00,205.68,205.69,205.5,205.5,41936.0,174.4379,174.4464,174.2853,174.2853,41936.0
2015-12-31 15:30:00,205.52,205.79,205.52,205.79,78111.0,174.3022,174.5312,174.3022,174.5312,78111.0
2015-12-31 15:35:00,205.81,205.9,205.73,205.77,37181.0,174.5482,174.6245,174.4803,174.5143,37181.0
2015-12-31 15:40:00,205.81,205.83,205.55,205.58,55025.0,174.5482,174.5651,174.3277,174.3531,55025.0
2015-12-31 15:45:00,205.57,205.71,205.52,205.64,84547.0,174.3446,174.4634,174.3022,174.404,84547.0
2015-12-31 15:50:00,205.6,205.62,205.5,205.55,113760.0,174.3701,174.387,174.2853,174.3277,113760.0
2015-12-31 15:55:00,205.55,205.57,204.88,204.91,770535.0,174.3277,174.3446,173.7594,173.7849,770535.0
2016-01-04 09:30:00,201.47,201.53,201.01,201.05,168453.0,170.8674,170.9183,170.4773,170.5112,168453.0
2016-01-04 09:35:00,201.07,201.38,201.07,201.24,155120.0,170.5282,170.7911,170.5282,170.6723,155120.0
2016-01-04 09:40:00,201.21,201.21,200.65,200.74,75915.0,170.6469,170.6469,170.172,170.2483,75915.0
2016-01-04 09:45:00,200.73,201.07,200.56,201.03,96379.0,170.2398,170.5282,170.0956,170.4942,96379.0
2016-01-04 09:50:00,201.07,201.46,201.03,201.29,305453.0,170.5282,170.8589,170.4942,170.7148,305453.0
2016-01-04 09:55:00,201.26,201.37,201.19,201.2,102965.0,170.6893,170.7826,170.6299,170.6384,102965.0
2016-01-04 10:00:00,201.18,201.18,200.41,200.48,301424.0,170.6215,170.6215,169.9684,170.0278,301424.0
2016-01-04 10:05:00,200.41,200.82,200.4,200.77,82820.0,169.9684,170.3161,169.9599,170.2737,82820.0
2016-01-04 10:10:00,200.8,200.99,200.61,200.99,113696.0,170.2992,170.4603,170.138,170.4603,113696.0
2016-01-04 10:15:00,200.97,201.12,200.94,201.1,161195.0,170.4434,170.5706,170.4179,170.5536,161195.0
2016-01-04 10:20:00,201.08,201.3,200.85,200.91,68163.0,170.5366,170.7232,170.3416,170.3925,68163.0
2016-01-04 10:25:00,200.92,201.08,200.8,200.84,48620.0,170.401,170.5366,170.2992,170.3331,48620.0
2016-01-04 10:30:00,200.82,200.83,200.58,200.64,89842.0,170.3161,170.3246,170.1126,170.1635,89842.0
2016-01-04 10:35:00,200.6,200.65,200.47,200.63,53259.0,170.1296,170.172,170.0193,170.155,53259.0
2016-01-04 10:40:00,200.59,200.71,200.25,200.71,109782.0,170.1211,170.2229,169.8327,170.2229,109782.0
2016-01-04 10:45:00,200.72,200.79,200.52,200.77,80746.0,170.2313,170.2907,170.0617,170.2737,80746.0
2016-01-04 10:50:00,200.8,200.85,200.39,200.39,71454.0,170.2992,170.3416,169.9515,169.9515,71454.0
2016-01-04 10:55:00,200.35,200.35,200.1,200.13,40457.0,169.9175,169.9175,169.7055,169.731,40457.0
2016-01-04 11:00:00,200.13,200.13,199.75,199.87,248091.0,169.731,169.731,169.4087,169.5104,248091.0
2016-01-04 11:05:00,199.84,199.84,199.61,199.76,116906.0,169.485,169.485,169.2899,169.4172,116906.0
2016-01-04 11:10:00,199.73,199.95,199.59,199.9,41949.0,169.3917,169.5783,169.273,169.5359,41949.0
2016-01-04 11:15:00,199.91,200.0,199.78,199.87,188252.0,169.5444,169.6207,169.4341,169.5104,188252.0
2016-01-04 11:20:00,199.83,200.07,199.71,200.03,44385.0,169.4765,169.6801,169.3747,169.6461,44385.0
2016-01-04 11:25:00,200.07,200.15,199.87,200.13,49316.0,169.6801,169.7479,169.5104,169.731,49316.0
2016-01-04 11:30:00,200.1,200.35,200.01,200.33,248512.0,169.7055,169.9175,169.6292,169.9006,248512.0
2016-01-04 11:35:00,200.28,200.34,200.11,200.33,24726.0,169.8582,169.9091,169.714,169.9006,24726.0
2016-01-04 11:40:00,200.32,200.56,200.31,200.34,358364.0,169.8921,170.0956,169.8836,169.9091,358364.0
2016-01-04 11:45:00,200.33,200.45,200.25,200.44,48069.0,169.9006,170.0023,169.8327,169.9939,48069.0
2016-01-04 11:50:00,200.5,200.53,200.4,200.44,24736.0,170.0447,170.0702,169.9599,169.9939,24736.0
2016-01-04 11:55:00,200.43,200.5,200.2,200.38,44292.0,169.9854,170.0447,169.7903,169.943,44292.0
2016-01-04 12:00:00,200.35,200.36,200.16,200.27,22858.0,169.9175,169.926,169.7564,169.8497,22858.0
2016-01-04 12:05:00,200.25,200.45,200.13,200.31,56768.0,169.8327,170.0023,169.731,169.8836,56768.0
2016-01-04 12:10:00,200.3,200.4,200.16,200.18,25290.0,169.8751,169.9599,169.7564,169.7734,25290.0
2016-01-04 12:15:00,200.15,200.39,200.15,200.28,36553.0,169.7479,169.9515,169.7479,169.8582,36553.0
2016-01-04 12:20:00,200.29,200.39,200.22,200.3,35424.0,169.8666,169.9515,169.8073,169.8751,35424.0
2016-01-04 12:25:00,200.26,200.51,200.2,200.4,38950.0,169.8412,170.0532,169.7903,169.9599,38950.0
2016-01-04 12:30:00,200.31,200.33,200.13,200.24,40911.0,169.8836,169.9006,169.731,169.8242,40911.0
2016-01-04 12:35:00,200.19,200.48,200.18,200.44,31456.0,169.7818,170.0278,169.7734,169.9939,31456.0
2016-01-04 12:40:00,200.43,200.74,200.31,200.67,47059.0,169.9854,170.2483,169.8836,170.1889,47059.0
2016-01-04 12:45:00,200.71,200.83,200.61,200.66,28167.0,170.2229,170.3246,170.138,170.1804,28167.0
2016-01-04 12:50:00,200.68,200.9,200.66,200.87,46323.0,170.1974,170.384,170.1804,170.3585,46323.0
2016-01-04 12:55:00,200.96,200.97,200.7,200.77,85219.0,170.4349,170.4434,170.2144,170.2737,85219.0
2016-01-04 13:00:00,200.81,200.98,200.68,200.95,24751.0,170.3077,170.4518,170.1974,170.4264,24751.0
2016-01-04 13:05:00,200.99,201.07,200.91,201.07,85592.0,170.4603,170.5282,170.3925,170.5282,85592.0
2016-01-04 13:10:00,201.04,201.18,201.01,201.07,67288.0,170.5027,170.6215,170.4773,170.5282,67288.0
2016-01-04 13:15:00,201.07,201.25,200.97,200.98,65740.0,170.5282,170.6808,170.4434,170.4518,65740.0
2016-01-04 13:20:00,201.04,201.07,200.79,200.8,44229.0,170.5027,170.5282,170.2907,170.2992,44229.0
2016-01-04 13:25:00,200.81,200.98,200.74,200.89,21795.0,170.3077,170.4518,170.2483,170.3755,21795.0
2016-01-04 13:30:00,200.89,200.98,200.81,200.9,36439.0,170.3755,170.4518,170.3077,170.384,36439.0
2016-01-04 13:35:00,200.96,201.1,200.91,201.09,40159.0,170.4349,170.5536,170.3925,170.5451,40159.0
2016-01-04 13:40:00,201.06,201.09,200.9,200.97,49435.0,170.5197,170.5451,170.384,170.4434,49435.0
2016-01-04 13:45:00,200.97,201.02,200.83,200.95,31185.0,170.4434,170.4858,170.3246,170.4264,31185.0
2016-01-04 13:50:00,200.92,201.15,200.9,200.98,35180.0,170.401,170.596,170.384,170.4518,35180.0
2016-01-04 13:55:00,201.01,201.13,200.82,200.91,66693.0,170.4773,170.5791,170.3161,170.3925,66693.0
2016-01-04 14:00:00,200.84,200.85,200.63,200.72,43978.0,170.3331,170.3416,170.155,170.2313,43978.0
2016-01-04 14:05:00,200.71,200.8,200.48,200.8,61151.0,170.2229,170.2992,170.0278,170.2992,61151.0
2016-01-04 14:10:00,200.75,200.76,200.61,200.69,26397.0,170.2568,170.2653,170.138,170.2059,26397.0
2016-01-04 14:15:00,200.71,200.9,200.53,200.89,69324.0,170.2229,170.384,170.0702,170.3755,69324.0
2016-01-04 14:20:00,200.91,201.14,200.88,201.02,38442.0,170.3925,170.5875,170.367,170.4858,38442.0
2016-01-04 14:25:00,201.02,201.11,200.91,200.91,31462.0,170.4858,170.5621,170.3925,170.3925,31462.0
2016-01-04 14:30:00,200.92,200.97,200.51,200.53,100798.0,170.401,170.4434,170.0532,170.0702,100798.0
2016-01-04 14:35:00,200.55,200.6,200.35,200.59,53075.0,170.0872,170.1296,169.9175,170.1211,53075.0
2016-01-04 14:40:00,200.55,200.62,200.49,200.57,60761.0,170.0872,170.1465,170.0363,170.1041,60761.0
2016-01-04 14:45:00,200.59,200.69,200.43,200.56,93444.0,170.1211,170.2059,169.9854,170.0956,93444.0
2016-01-04 14:50:00,200.61,200.64,200.29,200.35,81227.0,170.138,170.1635,169.8666,169.9175,81227.0
2016-01-04 14:55:00,200.41,200.59,200.36,200.57,40337.0,169.9684,170.1211,169.926,170.1041,40337.0
2016-01-04 15:00:00,200.59,200.6,200.17,200.22,109211.0,170.1211,170.1296,169.7649,169.8073,109211.0
2016-01-04 15:05:00,200.18,200.41,200.11,200.27,33370.0,169.7734,169.9684,169.714,169.8497,33370.0
2016-01-04 15:10:00,200.24,200.38,200.03,200.2,48465.0,169.8242,169.943,169.6461,169.7903,48465.0
2016-01-04 15:15:00,200.21,200.29,200.15,200.26,29323.0,169.7988,169.8666,169.7479,169.8412,29323.0
2016-01-04 15:20:00,200.25,200.26,200.0,200.0,60869.0,169.8327,169.8412,169.6207,169.6207,60869.0
2016-01-04 15:25:00,199.99,200.25,199.99,200.2,51528.0,169.6122,169.8327,169.6122,169.7903,51528.0
2016-01-04 15:30:00,200.22,200.61,200.21,200.52,80812.0,169.8073,170.138,169.7988,170.0617,80812.0
2016-01-04 15:35:00,200.5,200.68,200.42,200.68,71921.0,170.0447,170.1974,169.9769,170.1974,71921.0
2016-01-04 15:40:00,200.69,201.06,200.67,201.02,201247.0,170.2059,170.5197,170.1889,170.4858,201247.0
2016-01-04 15:45:00,201.04,201.66,201.03,201.58,213327.0,170.5027,171.0285,170.4942,170.9607,213327.0
2016-01-04 15:50:00,201.63,201.69,201.33,201.58,147369.0,171.0031,171.054,170.7487,170.9607,147369.0
2016-01-04 15:55:00,201.59,202.01,201.56,201.98,301676.0,170.9692,171.3254,170.9437,171.2999,301676.0
2016-01-05 09:30:00,202.31,202.79,202.21,202.41,128331.0,171.5798,171.9869,171.495,171.6646,128331.0
2016-01-05 09:35:00,202.46,202.57,202.26,202.3,47614.0,171.707,171.8003,171.5374,171.5713,47614.0
2016-01-05 09:40:00,202.32,202.82,202.22,202.65,114390.0,171.5883,172.0123,171.5035,171.8682,114390.0
2016-01-05 09:45:00,202.67,202.7,202.33,202.35,61892.0,171.8851,171.9106,171.5968,171.6137,61892.0
2016-01-05 09:50:00,202.36,202.45,202.04,202.04,80978.0,171.6222,171.6986,171.3508,171.3508,80978.0
2016-01-05 09:55:00,202.04,202.15,201.87,201.91,38185.0,171.3508,171.4441,171.2067,171.2406,38185.0
2016-01-05 10:00:00,201.92,202.02,201.71,201.79,42302.0,171.2491,171.3339,171.071,171.1388,42302.0
2016-01-05 10:05:00,201.79,201.9,201.63,201.64,29412.0,171.1388,171.2321,171.0031,171.0116,29412.0
2016-01-05 10:10:00,201.65,201.94,201.64,201.88,34707.0,171.0201,171.266,171.0116,171.2151,34707.0
2016-01-05 10:15:00,201.87,201.98,201.7,201.84,31474.0,171.2067,171.2999,171.0625,171.1812,31474.0
2016-01-05 10:20:00,201.83,201.88,201.47,201.6,38669.0,171.1727,171.2151,170.8674,170.9777,38669.0
2016-01-05 10:25:00,201.56,201.67,201.43,201.44,62349.0,170.9437,171.037,170.8335,170.842,62349.0
2016-01-05 10:30:00,201.44,201.59,201.34,201.53,42700.0,170.842,170.9692,170.7572,170.9183,42700.0
2016-01-05 10:35:00,201.52,201.94,201.43,201.94,37341.0,170.9098,171.266,170.8335,171.266,37341.0
2016-01-05 10:40:00,201.96,202.15,201.86,202.06,44366.0,171.283,171.4441,171.1982,171.3678,44366.0
2016-01-05 10:45:00,202.06,202.26,201.94,202.26,28374.0,171.3678,171.5374,171.266,171.5374,28374.0
2016-01-05 10:50:00,202.29,202.48,202.23,202.36,70091.0,171.5629,171.724,171.512,171.6222,70091.0
2016-01-05 10:55:00,202.4,202.45,202.24,202.29,27702.0,171.6561,171.6986,171.5204,171.5629,27702.0
2016-01-05 11:00:00,202.29,202.4,202.16,202.19,26597.0,171.5629,171.6561,171.4526,171.478,26597.0
2016-01-05 11:05:00,202.19,202.27,202.05,202.06,48846.0,171.478,171.5459,171.3593,171.3678,48846.0
2016-01-05 11:10:00,202.05,202.08,201.73,201.77,34862.0,171.3593,171.3848,171.0879,171.1218,34862.0
2016-01-05 11:15:00,201.72,201.8,201.59,201.59,72261.0,171.0794,171.1473,170.9692,170.9692,72261.0
2016-01-05 11:20:00,201.61,201.76,201.59,201.65,48686.0,170.9861,171.1134,170.9692,171.0201,48686.0
2016-01-05 11:25:00,201.64,201.95,201.64,201.74,82382.0,171.0116,171.2745,171.0116,171.0964,82382.0
2016-01-05 11:30:00,201.72,202.1,201.72,202.08,43083.0,171.0794,171.4017,171.0794,171.3848,43083.0
2016-01-05 11:35:00,202.11,202.16,201.9,201.92,49567.0,171.4102,171.4526,171.2321,171.2491,49567.0
2016-01-05 11:40:00,201.95,202.08,201.77,201.79,33437.0,171.2745,171.3848,171.1218,171.1388,33437.0
2016-01-05 11:45:00,201.78,201.95,201.68,201.95,27625.0,171.1303,171.2745,171.0455,171.2745,27625.0
2016-01-05 11:50:00,201.98,202.08,201.82,201.83,48002.0,171.2999,171.3848,171.1642,171.1727,48002.0
2016-01-05 11:55:00,201.83,201.93,201.75,201.84,37584.0,171.1727,171.2575,171.1049,171.1812,37584.0
2016-01-05 12:00:00,201.86,201.87,201.43,201.45,64920.0,171.1982,171.2067,170.8335,170.8504,64920.0
2016-01-05 12:05:00,201.45,201.5,201.28,201.37,50860.0,170.8504,170.8929,170.7063,170.7826,50860.0
2016-01-05 12:10:00,201.35,201.4,201.19,201.28,198540.0,170.7656,170.808,170.6299,170.7063,198540.0
2016-01-05 12:15:00,201.26,201.27,201.03,201.22,124585.0,170.6893,170.6978,170.4942,170.6554,124585.0
2016-01-05 12:20:00,201.2,201.39,201.15,201.35,87738.0,170.6384,170.7996,170.596,170.7656,87738.0
2016-01-05 12:25:00,201.36,201.41,201.19,201.4,26260.0,170.7741,170.8165,170.6299,170.808,26260.0
2016-01-05 12:30:00,201.36,201.46,201.3,201.37,18926.0,170.7741,170.8589,170.7232,170.7826,18926.0
2016-01-05 12:35:00,201.34,201.53,201.31,201.5,40164.0,170.7572,170.9183,170.7317,170.8929,40164.0
2016-01-05 12:40:00,201.51,201.51,201.17,201.23,23727.0,170.9013,170.9013,170.613,170.6639,23727.0
2016-01-05 12:45:00,201.22,201.33,201.21,201.28,22460.0,170.6554,170.7487,170.6469,170.7063,22460.0
2016-01-05 12:50:00,201.27,201.46,201.18,201.45,51118.0,170.6978,170.8589,170.6215,170.8504,51118.0
2016-01-05 12:55:00,201.49,201.58,201.35,201.58,97670.0,170.8844,170.9607,170.7656,170.9607,97670.0
2016-01-05 13:00:00,201.58,201.77,201.5,201.77,35116.0,170.9607,171.1218,170.8929,171.1218,35116.0
2016-01-05 13:05:00,201.8,201.84,201.53,201.59,35642.0,171.1473,171.1812,170.9183,170.9692,35642.0
2016-01-05 13:10:00,201.6,201.79,201.56,201.58,36902.0,170.9777,171.1388,170.9437,170.9607,36902.0
2016-01-05 13:15:00,201.59,201.65,201.43,201.47,34633.0,170.9692,171.0201,170.8335,170.8674,34633.0
2016-01-05 13:20:00,201.44,201.45,201.3,201.3,67048.0,170.842,170.8504,170.7232,170.7232,67048.0
2016-01-05 13:25:00,201.36,201.57,201.36,201.55,48076.0,170.7741,170.9522,170.7741,170.9353,48076.0
2016-01-05 13:30:00,201.57,201.7,201.52,201.62,84807.0,170.9522,171.0625,170.9098,170.9946,84807.0
2016-01-05 13:35:00,201.59,201.73,201.59,201.69,30186.0,170.9692,171.0879,170.9692,171.054,30186.0
2016-01-05 13:40:00,201.71,202.2,201.69,202.19,203529.0,171.071,171.4865,171.054,171.478,203529.0
2016-01-05 13:45:00,202.19,202.3,202.14,202.26,34573.0,171.478,171.5713,171.4356,171.5374,34573.0
2016-01-05 13:50:00,202.28,202.42,202.26,202.42,78285.0,171.5544,171.6731,171.5374,171.6731,78285.0
2016-01-05 13:55:00,202.44,202.47,202.23,202.26,42518.0,171.6901,171.7155,171.512,171.5374,42518.0
2016-01-05 14:00:00,202.27,202.29,202.09,202.16,318331.0,171.5459,171.5629,171.3932,171.4526,318331.0
2016-01-05 14:05:00,202.17,202.23,202.03,202.22,50230.0,171.4611,171.512,171.3423,171.5035,50230.0
2016-01-05 14:10:00,202.24,202.44,202.17,202.3,46834.0,171.5204,171.6901,171.4611,171.5713,46834.0
2016-01-05 14:15:00,202.28,202.53,202.23,202.52,51277.0,171.5544,171.7664,171.512,171.7579,51277.0
2016-01-05 14:20:00,202.54,202.86,202.53,202.86,80403.0,171.7749,172.0463,171.7664,172.0463,80403.0
2016-01-05 14:25:00,202.88,202.88,202.68,202.68,52284.0,172.0632,172.0632,171.8936,171.8936,52284.0
2016-01-05 14:30:00,202.67,202.74,202.49,202.52,44886.0,171.8851,171.9445,171.7325,171.7579,44886.0
2016-01-05 14:35:00,202.52,202.6,202.38,202.47,52018.0,171.7579,171.8258,171.6392,171.7155,52018.0
2016-01-05 14:40:00,202.5,202.52,202.31,202.38,81643.0,171.741,171.7579,171.5798,171.6392,81643.0
2016-01-05 14:45:00,202.38,202.46,202.25,202.45,56099.0,171.6392,171.707,171.5289,171.6986,56099.0
2016-01-05 14:50:00,202.47,202.55,202.33,202.42,46953.0,171.7155,171.7834,171.5968,171.6731,46953.0
2016-01-05 14:55:00,202.42,202.5,202.21,202.34,45289.0,171.6731,171.741,171.495,171.6053,45289.0
2016-01-05 15:00:00,202.32,202.33,202.04,202.08,32645.0,171.5883,171.5968,171.3508,171.3848,32645.0
2016-01-05 15:05:00,202.07,202.13,201.94,202.07,40817.0,171.3763,171.4272,171.266,171.3763,40817.0
2016-01-05 15:10:00,202.08,202.35,202.04,202.32,51931.0,171.3848,171.6137,171.3508,171.5883,51931.0
2016-01-05 15:15:00,202.33,202.33,201.98,202.03,30129.0,171.5968,171.5968,171.2999,171.3423,30129.0
2016-01-05 15:20:00,202.06,202.08,201.76,201.96,117244.0,171.3678,171.3848,171.1134,171.283,117244.0
2016-01-05 15:25:00,201.95,202.32,201.89,202.22,25074.0,171.2745,171.5883,171.2236,171.5035,25074.0
2016-01-05 15:30:00,202.24,202.47,202.09,202.31,81354.0,171.5204,171.7155,171.3932,171.5798,81354.0
2016-01-05 15:35:00,202.37,202.43,202.1,202.26,114033.0,171.6307,171.6816,171.4017,171.5374,114033.0
2016-01-05 15:40:00,202.32,202.67,202.24,202.38,125507.0,171.5883,171.8851,171.5204,171.6392,125507.0
2016-01-05 15:45:00,202.43,202.45,202.16,202.41,50995.0,171.6816,171.6986,171.4526,171.6646,50995.0
2016-01-05 15:50:00,202.43,202.5,202.22,202.28,47066.0,171.6816,171.741,171.5035,171.5544,47066.0
2016-01-05 15:55:00,202.28,202.44,202.2,202.39,150683.0,171.5544,171.6901,171.4865,171.6477,150683.0
2016-01-06 09:30:00,199.36,199.69,199.3,199.46,181583.0,169.0779,169.3578,169.027,169.1627,181583.0
2016-01-06 09:35:00,199.42,199.98,199.19,199.9,175751.0,169.1288,169.6037,168.9337,169.5359,175751.0
2016-01-06 09:40:00,199.9,199.93,199.59,199.91,291340.0,169.5359,169.5613,169.273,169.5444,291340.0
2016-01-06 09:45:00,199.93,200.04,199.68,200.04,36344.0,169.5613,169.6546,169.3493,169.6546,36344.0
2016-01-06 09:50:00,200.01,200.28,200.0,200.03,32759.0,169.6292,169.8582,169.6207,169.6461,32759.0
2016-01-06 09:55:00,200.07,200.19,199.93,200.19,42438.0,169.6801,169.7818,169.5613,169.7818,42438.0
2016-01-06 10:00:00,200.16,200.22,199.73,199.75,64579.0,169.7564,169.8073,169.3917,169.4087,64579.0
2016-01-06 10:05:00,199.75,200.06,199.75,200.06,28128.0,169.4087,169.6716,169.4087,169.6716,28128.0
2016-01-06 10:10:00,200.07,200.12,199.79,200.03,43819.0,169.6801,169.7225,169.4426,169.6461,43819.0
2016-01-06 10:15:00,200.01,200.13,199.92,200.1,17142.0,169.6292,169.731,169.5528,169.7055,17142.0
2016-01-06 10:20:00,200.09,200.66,200.09,200.52,89234.0,169.697,170.1804,169.697,170.0617,89234.0
2016-01-06 10:25:00,200.54,200.67,200.39,200.65,51033.0,170.0787,170.1889,169.9515,170.172,51033.0
2016-01-06 10:30:00,200.57,200.57,200.21,200.31,57329.0,170.1041,170.1041,169.7988,169.8836,57329.0
2016-01-06 10:35:00,200.32,200.36,200.0,200.02,60615.0,169.8921,169.926,169.6207,169.6377,60615.0
2016-01-06 10:40:00,200.0,200.13,199.91,200.04,32208.0,169.6207,169.731,169.5444,169.6546,32208.0
2016-01-06 10:45:00,200.03,200.07,199.83,200.02,45264.0,169.6461,169.6801,169.4765,169.6377,45264.0
2016-01-06 10:50:00,200.02,200.08,199.9,199.97,14244.0,169.6377,169.6885,169.5359,169.5953,14244.0
2016-01-06 10:55:00,199.97,200.26,199.97,200.24,21170.0,169.5953,169.8412,169.5953,169.8242,21170.0
2016-01-06 11:00:00,200.24,200.74,200.23,200.72,40785.0,169.8242,170.2483,169.8158,170.2313,40785.0
2016-01-06 11:05:00,200.73,200.76,200.4,200.4,24012.0,170.2398,170.2653,169.9599,169.9599,24012.0
2016-01-06 11:10:00,200.38,200.38,200.19,200.37,6875.0,169.943,169.943,169.7818,169.9345,6875.0
2016-01-06 11:15:00,200.36,200.59,200.21,200.56,18139.0,169.926,170.1211,169.7988,170.0956,18139.0
2016-01-06 11:20:00,200.6,201.02,200.6,200.83,109353.0,170.1296,170.4858,170.1296,170.3246,109353.0
2016-01-06 11:25:00,200.79,200.85,200.7,200.81,12758.0,170.2907,170.3416,170.2144,170.3077,12758.0
2016-01-06 11:30:00,200.8,200.81,200.58,200.74,22279.0,170.2992,170.3077,170.1126,170.2483,22279.0
2016-01-06 11:35:00,200.8,200.83,200.6,200.82,21520.0,170.2992,170.3246,170.1296,170.3161,21520.0
2016-01-06 11:40:00,200.79,200.97,200.53,200.61,45251.0,170.2907,170.4434,170.0702,170.138,45251.0
2016-01-06 11:45:00,200.62,200.64,200.52,200.6,10239.0,170.1465,170.1635,170.0617,170.1296,10239.0
2016-01-06 11:50:00,200.61,200.64,200.54,200.56,5794.0,170.138,170.1635,170.0787,170.0956,5794.0
2016-01-06 11:55:00,200.53,200.53,200.26,200.3,42749.0,170.0702,170.0702,169.8412,169.8751,42749.0
2016-01-06 12:00:00,200.31,200.31,200.18,200.22,13146.0,169.8836,169.8836,169.7734,169.8073,13146.0
2016-01-06 12:05:00,200.24,200.29,200.11,200.22,13114.0,169.8242,169.8666,169.714,169.8073,13114.0
2016-01-06 12:10:00,200.24,200.3,200.17,200.29,30943.0,169.8242,169.8751,169.7649,169.8666,30943.0
2016-01-06 12:15:00,200.26,200.32,200.18,200.21,37280.0,169.8412,169.8921,169.7734,169.7988,37280.0
2016-01-06 12:20:00,200.21,200.25,200.07,200.22,24859.0,169.7988,169.8327,169.6801,169.8073,24859.0
2016-01-06 12:25:00,200.25,200.28,200.05,200.17,13608.0,169.8327,169.8582,169.6631,169.7649,13608.0
2016-01-06 12:30:00,200.14,200.25,200.08,200.24,5974.0,169.7394,169.8327,169.6885,169.8242,5974.0
2016-01-06 12:35:00,200.25,200.71,200.14,200.58,112276.0,169.8327,170.2229,169.7394,170.1126,112276.0
2016-01-06 12:40:00,200.54,200.54,200.33,200.35,9555.0,170.0787,170.0787,169.9006,169.9175,9555.0
2016-01-06 12:45:00,200.37,200.5,200.32,200.34,20871.0,169.9345,170.0447,169.8921,169.9091,20871.0
2016-01-06 12:50:00,200.36,200.45,200.3,200.3,30721.0,169.926,170.0023,169.8751,169.8751,30721.0
2016-01-06 12:55:00,200.3,200.35,200.22,200.22,26107.0,169.8751,169.9175,169.8073,169.8073,26107.0
2016-01-06 13:00:00,200.22,200.27,200.14,200.27,28957.0,169.8073,169.8497,169.7394,169.8497,28957.0
2016-01-06 13:05:00,200.27,200.29,200.08,200.09,17158.0,169.8497,169.8666,169.6885,169.697,17158.0
2016-01-06 13:10:00,200.08,200.11,199.86,199.86,299248.0,169.6885,169.714,169.502,169.502,299248.0
2016-01-06 13:15:00,199.85,199.93,199.78,199.82,22172.0,169.4935,169.5613,169.4341,169.468,22172.0
2016-01-06 13:20:00,199.8,199.93,199.77,199.92,23977.0,169.4511,169.5613,169.4256,169.5528,23977.0
2016-01-06 13:25:00,199.93,200.01,199.88,199.97,16393.0,169.5613,169.6292,169.5189,169.5953,16393.0
2016-01-06 13:30:00,199.96,199.98,199.85,199.97,12831.0,169.5868,169.6037,169.4935,169.5953,12831.0
2016-01-06 13:35:00,199.98,200.12,199.97,200.04,34550.0,169.6037,169.7225,169.5953,169.6546,34550.0
2016-01-06 13:40:00,200.05,200.08,199.88,199.9,14324.0,169.6631,169.6885,169.5189,169.5359,14324.0
2016-01-06 13:45:00,199.92,199.94,199.71,199.73,14764.0,169.5528,169.5698,169.3747,169.3917,14764.0
2016-01-06 13:50:00,199.7,199.88,199.67,199.84,5823.0,169.3663,169.5189,169.3408,169.485,5823.0
2016-01-06 13:55:00,199.84,199.91,199.72,199.74,34385.0,169.485,169.5444,169.3832,169.4002,34385.0
2016-01-06 14:00:00,199.72,200.05,199.58,199.91,106719.0,169.3832,169.6631,169.2645,169.5444,106719.0
2016-01-06 14:05:00,199.94,200.19,199.72,200.19,88862.0,169.5698,169.7818,169.3832,169.7818,88862.0
2016-01-06 14:10:00,200.19,200.21,199.87,200.1,64070.0,169.7818,169.7988,169.5104,169.7055,64070.0
2016-01-06 14:15:00,200.16,200.3,200.13,200.22,28497.0,169.7564,169.8751,169.731,169.8073,28497.0
2016-01-06 14:20:00,200.25,200.28,199.95,200.05,274776.0,169.8327,169.8582,169.5783,169.6631,274776.0
2016-01-06 14:25:00,200.04,200.12,199.88,199.96,15454.0,169.6546,169.7225,169.5189,169.5868,15454.0
2016-01-06 14:30:00,199.94,200.0,199.81,199.97,23940.0,169.5698,169.6207,169.4596,169.5953,23940.0
2016-01-06 14:35:00,199.98,200.04,199.74,199.79,100316.0,169.6037,169.6546,169.4002,169.4426,100316.0
2016-01-06 14:40:00,199.8,199.8,199.17,199.3,177244.0,169.4511,169.4511,168.9168,169.027,177244.0
2016-01-06 14:45:00,199.3,199.31,198.87,198.89,103394.0,169.027,169.0355,168.6623,168.6793,103394.0
2016-01-06 14:50:00,198.89,198.98,198.77,198.89,90141.0,168.6793,168.7556,168.5775,168.6793,90141.0
2016-01-06 14:55:00,198.87,198.9,198.64,198.7,178730.0,168.6623,168.6878,168.4673,168.5182,178730.0
2016-01-06 15:00:00,198.7,198.88,198.57,198.86,49587.0,168.5182,168.6708,168.4079,168.6539,49587.0
2016-01-06 15:05:00,198.86,199.01,198.84,198.96,51129.0,168.6539,168.7811,168.6369,168.7387,51129.0
2016-01-06 15:10:00,198.97,199.13,198.88,199.09,43551.0,168.7472,168.8828,168.6708,168.8489,43551.0
2016-01-06 15:15:00,199.07,199.3,198.97,199.27,162404.0,168.832,169.027,168.7472,169.0016,162404.0
2016-01-06 15:20:00,199.29,199.39,199.17,199.37,106456.0,169.0185,169.1034,168.9168,169.0864,106456.0
2016-01-06 15:25:00,199.35,199.56,199.3,199.46,84781.0,169.0694,169.2475,169.027,169.1627,84781.0
2016-01-06 15:30:00,199.48,199.72,199.47,199.68,198698.0,169.1797,169.3832,169.1712,169.3493,198698.0
2016-01-06 15:35:00,199.65,199.92,199.56,199.86,146329.0,169.3239,169.5528,169.2475,169.502,146329.0
2016-01-06 15:40:00,199.84,199.84,199.61,199.68,46267.0,169.485,169.485,169.2899,169.3493,46267.0
2016-01-06 15:45:00,199.69,199.74,199.45,199.64,87862.0,169.3578,169.4002,169.1542,169.3154,87862.0
2016-01-06 15:50:00,199.62,199.62,199.23,199.51,71780.0,169.2984,169.2984,168.9677,169.2051,71780.0
2016-01-06 15:55:00,199.52,199.85,199.42,199.77,233852.0,169.2136,169.4935,169.1288,169.4256,233852.0
2016-01-07 09:30:00,196.3,196.33,195.97,196.07,196285.0,166.4827,166.5082,166.2028,166.2877,196285.0
2016-01-07 09:35:00,196.07,197.04,196.07,196.95,141408.0,166.2877,167.1103,166.2877,167.034,141408.0
2016-01-07 09:40:00,196.94,197.21,196.8,196.95,92344.0,167.0255,167.2545,166.9068,167.034,92344.0
2016-01-07 09:45:00,196.97,197.37,196.83,197.37,49426.0,167.0509,167.3902,166.9322,167.3902,49426.0
2016-01-07 09:50:00,197.32,197.55,197.2,197.26,72832.0,167.3478,167.5428,167.246,167.2969,72832.0
2016-01-07 09:55:00,197.27,197.28,197.01,197.13,27395.0,167.3054,167.3139,167.0849,167.1866,27395.0
2016-01-07 10:00:00,197.13,197.18,196.81,196.85,52440.0,167.1866,167.229,166.9152,166.9492,52440.0
2016-01-07 10:05:00,196.79,196.88,196.65,196.79,17321.0,166.8983,166.9746,166.7796,166.8983,17321.0
2016-01-07 10:10:00,196.78,197.1,196.63,197.07,29166.0,166.8898,167.1612,166.7626,167.1358,29166.0
2016-01-07 10:15:00,197.13,197.32,197.03,197.3,31966.0,167.1866,167.3478,167.1018,167.3308,31966.0
2016-01-07 10:20:00,197.31,197.39,196.87,196.9,49963.0,167.3393,167.4071,166.9661,166.9916,49963.0
2016-01-07 10:25:00,196.97,197.35,196.93,197.19,32306.0,167.0509,167.3732,167.017,167.2375,32306.0
2016-01-07 10:30:00,197.25,197.91,197.25,197.91,72114.0,167.2884,167.8482,167.2884,167.8482,72114.0
2016-01-07 10:35:00,197.89,197.98,197.72,197.9,44815.0,167.8312,167.9075,167.687,167.8397,44815.0
2016-01-07 10:40:00,197.9,197.97,197.65,197.65,28938.0,167.8397,167.899,167.6277,167.6277,28938.0
2016-01-07 10:45:00,197.65,197.94,197.58,197.87,52474.0,167.6277,167.8736,167.5683,167.8142,52474.0
2016-01-07 10:50:00,197.91,198.32,197.86,198.21,27435.0,167.8482,168.1959,167.8058,168.1026,27435.0
2016-01-07 10:55:00,198.26,198.4,198.14,198.18,49227.0,168.145,168.2637,168.0432,168.0771,49227.0
2016-01-07 11:00:00,198.16,198.35,198.03,198.08,30259.0,168.0602,168.2213,167.9499,167.9923,30259.0
2016-01-07 11:05:00,198.07,198.15,197.85,197.9,59370.0,167.9839,168.0517,167.7973,167.8397,59370.0
2016-01-07 11:10:00,197.89,198.0,197.64,197.69,36730.0,167.8312,167.9245,167.6192,167.6616,36730.0
2016-01-07 11:15:00,197.66,197.8,197.61,197.66,18656.0,167.6361,167.7549,167.5937,167.6361,18656.0
2016-01-07 11:20:00,197.7,197.8,197.39,197.45,79894.0,167.6701,167.7549,167.4071,167.458,79894.0
2016-01-07 11:25:00,197.49,197.73,197.43,197.61,26473.0,167.492,167.6955,167.4411,167.5937,26473.0
2016-01-07 11:30:00,197.61,197.74,197.48,197.6,25432.0,167.5937,167.704,167.4835,167.5852,25432.0
2016-01-07 11:35:00,197.59,197.76,197.54,197.7,22773.0,167.5768,167.7209,167.5344,167.6701,22773.0
2016-01-07 11:40:00,197.69,197.84,197.58,197.74,42570.0,167.6616,167.7888,167.5683,167.704,42570.0
2016-01-07 11:45:00,197.72,197.72,197.16,197.29,30974.0,167.687,167.687,167.2121,167.3223,30974.0
2016-01-07 11:50:00,197.31,197.4,197.17,197.25,36293.0,167.3393,167.4156,167.2206,167.2884,36293.0
2016-01-07 11:55:00,197.26,197.39,197.18,197.18,25436.0,167.2969,167.4071,167.229,167.229,25436.0
2016-01-07 12:00:00,197.17,197.34,197.1,197.27,22802.0,167.2206,167.3647,167.1612,167.3054,22802.0
2016-01-07 12:05:00,197.26,197.33,197.06,197.24,37201.0,167.2969,167.3563,167.1273,167.2799,37201.0
2016-01-07 12:10:00,197.19,197.32,197.07,197.21,19552.0,167.2375,167.3478,167.1358,167.2545,19552.0
2016-01-07 12:15:00,197.19,197.44,197.15,197.31,18581.0,167.2375,167.4496,167.2036,167.3393,18581.0
2016-01-07 12:20:00,197.3,197.38,197.1,197.14,32652.0,167.3308,167.3987,167.1612,167.1951,32652.0
2016-01-07 12:25:00,197.13,197.16,197.03,197.08,36500.0,167.1866,167.2121,167.1018,167.1442,36500.0
2016-01-07 12:30:00,197.04,197.23,197.04,197.19,20890.0,167.1103,167.2715,167.1103,167.2375,20890.0
2016-01-07 12:35:00,197.19,197.19,196.72,196.75,47943.0,167.2375,167.2375,166.8389,166.8644,47943.0
2016-01-07 12:40:00,196.74,196.91,196.74,196.84,21376.0,166.8559,167.0001,166.8559,166.9407,21376.0
2016-01-07 12:45:00,196.86,197.1,196.83,197.03,26942.0,166.9577,167.1612,166.9322,167.1018,26942.0
2016-01-07 12:50:00,197.01,197.03,196.86,196.88,14924.0,167.0849,167.1018,166.9577,166.9746,14924.0
2016-01-07 12:55:00,196.86,196.98,196.62,196.69,81765.0,166.9577,167.0594,166.7541,166.8135,81765.0
2016-01-07 13:00:00,196.7,196.73,196.46,196.52,27771.0,166.822,166.8474,166.6184,166.6693,27771.0
2016-01-07 13:05:00,196.53,196.53,196.11,196.18,125259.0,166.6778,166.6778,166.3216,166.3809,125259.0
2016-01-07 13:10:00,196.19,196.19,195.78,196.02,149380.0,166.3894,166.3894,166.0417,166.2452,149380.0
2016-01-07 13:15:00,196.0,196.03,195.75,195.78,61327.0,166.2283,166.2537,166.0163,166.0417,61327.0
2016-01-07 13:20:00,195.74,195.76,195.45,195.69,148981.0,166.0078,166.0247,165.7618,165.9654,148981.0
2016-01-07 13:25:00,195.72,195.96,195.7,195.79,64020.0,165.9908,166.1944,165.9739,166.0502,64020.0
2016-01-07 13:30:00,195.75,195.75,195.37,195.55,63406.0,166.0163,166.0163,165.694,165.8466,63406.0
2016-01-07 13:35:00,195.57,195.63,194.93,195.15,85889.0,165.8636,165.9145,165.3208,165.5074,85889.0
2016-01-07 13:40:00,195.08,195.4,194.9,195.37,112646.0,165.448,165.7194,165.2954,165.694,112646.0
2016-01-07 13:45:00,195.35,195.57,195.29,195.55,47257.0,165.677,165.8636,165.6261,165.8466,47257.0
2016-01-07 13:50:00,195.55,195.73,195.51,195.71,69280.0,165.8466,165.9993,165.8127,165.9823,69280.0
2016-01-07 13:55:00,195.69,195.79,195.37,195.43,166055.0,165.9654,166.0502,165.694,165.7449,166055.0
2016-01-07 14:00:00,195.44,195.56,195.16,195.26,50464.0,165.7533,165.8551,165.5159,165.6007,50464.0
2016-01-07 14:05:00,195.25,195.43,195.08,195.24,46089.0,165.5922,165.7449,165.448,165.5837,46089.0
2016-01-07 14:10:00,195.22,195.57,195.1,195.27,49910.0,165.5668,165.8636,165.465,165.6092,49910.0
2016-01-07 14:15:00,195.28,195.59,195.17,195.53,38360.0,165.6176,165.8806,165.5244,165.8297,38360.0
2016-01-07 14:20:00,195.52,195.6,195.3,195.31,126460.0,165.8212,165.889,165.6346,165.6431,126460.0
2016-01-07 14:25:00,195.32,195.41,195.02,195.07,70147.0,165.6516,165.7279,165.3971,165.4395,70147.0
2016-01-07 14:30:00,195.05,195.31,194.78,194.99,178408.0,165.4226,165.6431,165.1936,165.3717,178408.0
2016-01-07 14:35:00,195.04,195.53,195.03,195.53,132090.0,165.4141,165.8297,165.4056,165.8297,132090.0
2016-01-07 14:40:00,195.53,195.83,195.37,195.79,269567.0,165.8297,166.0841,165.694,166.0502,269567.0
2016-01-07 14:45:00,195.77,196.06,195.68,196.04,53205.0,166.0332,166.2792,165.9569,166.2622,53205.0
2016-01-07 14:50:00,196.04,196.11,195.74,195.75,110126.0,166.2622,166.3216,166.0078,166.0163,110126.0
2016-01-07 14:55:00,195.76,195.87,195.3,195.32,69825.0,166.0247,166.118,165.6346,165.6516,69825.0
2016-01-07 15:00:00,195.29,195.36,195.0,195.07,474777.0,165.6261,165.6855,165.3802,165.4395,474777.0
2016-01-07 15:05:00,195.13,195.49,195.05,195.46,52167.0,165.4904,165.7958,165.4226,165.7703,52167.0
2016-01-07 15:10:00,195.49,195.66,195.14,195.31,73421.0,165.7958,165.9399,165.4989,165.6431,73421.0
2016-01-07 15:15:00,195.31,195.45,195.07,195.22,152971.0,165.6431,165.7618,165.4395,165.5668,152971.0
2016-01-07 15:20:00,195.22,195.23,194.81,195.03,130243.0,165.5668,165.5752,165.219,165.4056,130243.0
2016-01-07 15:25:00,195.01,195.01,194.61,194.61,134437.0,165.3887,165.3887,165.0494,165.0494,134437.0
2016-01-07 15:30:00,194.57,195.39,194.57,195.38,276632.0,165.0155,165.7109,165.0155,165.7025,276632.0
2016-01-07 15:35:00,195.34,195.69,195.15,195.52,100633.0,165.6685,165.9654,165.5074,165.8212,100633.0
2016-01-07 15:40:00,195.52,195.63,195.21,195.22,115866.0,165.8212,165.9145,165.5583,165.5668,115866.0
2016-01-07 15:45:00,195.2,195.94,195.18,195.73,129065.0,165.5498,166.1774,165.5328,165.9993,129065.0
2016-01-07 15:50:00,195.7,195.72,195.41,195.56,197785.0,165.9739,165.9908,165.7279,165.8551,197785.0
2016-01-07 15:55:00,195.57,195.79,194.98,194.98,649056.0,165.8636,166.0502,165.3632,165.3632,649056.0
2016-01-08 09:30:00,196.14,196.82,195.85,196.74,408787.0,166.347,166.9237,166.1011,166.8559,408787.0
2016-01-08 09:35:00,196.71,196.73,196.06,196.22,128951.0,166.8304,166.8474,166.2792,166.4149,128951.0
2016-01-08 09:40:00,196.23,196.33,195.78,195.79,96923.0,166.4233,166.5082,166.0417,166.0502,96923.0
2016-01-08 09:45:00,195.8,196.27,195.7,196.16,147741.0,166.0587,166.4573,165.9739,166.364,147741.0
2016-01-08 09:50:00,196.17,196.27,195.93,196.07,196125.0,166.3725,166.4573,166.1689,166.2877,196125.0
2016-01-08 09:55:00,196.09,196.43,196.04,196.39,75771.0,166.3046,166.593,166.2622,166.559,75771.0
2016-01-08 10:00:00,196.39,196.44,195.48,195.6,212648.0,166.559,166.6014,165.7873,165.889,212648.0
2016-01-08 10:05:00,195.55,195.71,195.38,195.42,55882.0,165.8466,165.9823,165.7025,165.7364,55882.0
2016-01-08 10:10:00,195.28,195.5,195.07,195.22,103735.0,165.6176,165.8042,165.4395,165.5668,103735.0
2016-01-08 10:15:00,195.21,195.57,195.15,195.36,52211.0,165.5583,165.8636,165.5074,165.6855,52211.0
2016-01-08 10:20:00,195.39,195.45,195.17,195.44,150119.0,165.7109,165.7618,165.5244,165.7533,150119.0
2016-01-08 10:25:00,195.42,195.84,195.39,195.62,113584.0,165.7364,166.0926,165.7109,165.906,113584.0
2016-01-08 10:30:00,195.66,195.86,195.63,195.76,45593.0,165.9399,166.1095,165.9145,166.0247,45593.0
2016-01-08 10:35:00,195.78,195.78,195.26,195.35,38769.0,166.0417,166.0417,165.6007,165.677,38769.0
2016-01-08 10:40:00,195.35,195.45,195.22,195.25,46590.0,165.677,165.7618,165.5668,165.5922,46590.0
2016-01-08 10:45:00,195.22,195.82,195.2,195.73,61053.0,165.5668,166.0756,165.5498,165.9993,61053.0
2016-01-08 10:50:00,195.7,195.7,195.24,195.24,26048.0,165.9739,165.9739,165.5837,165.5837,26048.0
2016-01-08 10:55:00,195.25,195.51,195.08,195.26,46827.0,165.5922,165.8127,165.448,165.6007,46827.0
2016-01-08 11:00:00,195.31,195.59,195.3,195.37,30497.0,165.6431,165.8806,165.6346,165.694,30497.0
2016-01-08 11:05:00,195.38,195.55,195.1,195.31,60499.0,165.7025,165.8466,165.465,165.6431,60499.0
2016-01-08 11:10:00,195.25,195.3,194.95,195.02,35104.0,165.5922,165.6346,165.3378,165.3971,35104.0
2016-01-08 11:15:00,195.0,195.06,194.85,194.89,63990.0,165.3802,165.4311,165.253,165.2869,63990.0
2016-01-08 11:20:00,194.85,194.92,194.7,194.81,46539.0,165.253,165.3123,165.1257,165.219,46539.0
2016-01-08 11:25:00,194.79,194.83,194.43,194.58,107733.0,165.2021,165.236,164.8968,165.024,107733.0
2016-01-08 11:30:00,194.6,194.61,194.04,194.09,113665.0,165.0409,165.0494,164.566,164.6084,113665.0
2016-01-08 11:35:00,194.06,194.35,193.96,194.33,322108.0,164.583,164.8289,164.4982,164.812,322108.0
2016-01-08 11:40:00,194.31,194.47,193.97,194.47,59599.0,164.795,164.9307,164.5066,164.9307,59599.0
2016-01-08 11:45:00,194.43,194.65,194.39,194.65,62683.0,164.8968,165.0833,164.8628,165.0833,62683.0
2016-01-08 11:50:00,194.62,195.02,194.52,194.95,68559.0,165.0579,165.3971,164.9731,165.3378,68559.0
2016-01-08 11:55:00,194.97,195.16,194.85,195.02,54889.0,165.3547,165.5159,165.253,165.3971,54889.0
2016-01-08 12:00:00,195.08,195.26,194.9,194.98,41678.0,165.448,165.6007,165.2954,165.3632,41678.0
2016-01-08 12:05:00,195.05,195.4,195.04,195.39,44178.0,165.4226,165.7194,165.4141,165.7109,44178.0
2016-01-08 12:10:00,195.33,195.4,195.18,195.34,23228.0,165.6601,165.7194,165.5328,165.6685,23228.0
2016-01-08 12:15:00,195.38,195.64,195.28,195.52,86529.0,165.7025,165.923,165.6176,165.8212,86529.0
2016-01-08 12:20:00,195.54,195.74,195.45,195.66,26003.0,165.8382,166.0078,165.7618,165.9399,26003.0
2016-01-08 12:25:00,195.63,195.8,195.55,195.74,62774.0,165.9145,166.0587,165.8466,166.0078,62774.0
2016-01-08 12:30:00,195.77,195.77,195.43,195.43,26490.0,166.0332,166.0332,165.7449,165.7449,26490.0
2016-01-08 12:35:00,195.42,195.58,195.21,195.21,28072.0,165.7364,165.8721,165.5583,165.5583,28072.0
2016-01-08 12:40:00,195.28,195.32,195.17,195.26,16929.0,165.6176,165.6516,165.5244,165.6007,16929.0
2016-01-08 12:45:00,195.24,195.54,195.19,195.44,33052.0,165.5837,165.8382,165.5413,165.7533,33052.0
2016-01-08 12:50:00,195.41,195.41,195.12,195.37,26899.0,165.7279,165.7279,165.482,165.694,26899.0
2016-01-08 12:55:00,195.36,195.39,195.24,195.28,27600.0,165.6855,165.7109,165.5837,165.6176,27600.0
2016-01-08 13:00:00,195.26,195.49,195.21,195.25,32705.0,165.6007,165.7958,165.5583,165.5922,32705.0
2016-01-08 13:05:00,195.22,195.22,194.83,194.98,47994.0,165.5668,165.5668,165.236,165.3632,47994.0
2016-01-08 13:10:00,194.92,194.94,194.79,194.88,27519.0,165.3123,165.3293,165.2021,165.2784,27519.0
2016-01-08 13:15:00,194.88,195.01,194.76,195.0,21519.0,165.2784,165.3887,165.1766,165.3802,21519.0
2016-01-08 13:20:00,194.99,195.1,194.65,194.72,93756.0,165.3717,165.465,165.0833,165.1427,93756.0
2016-01-08 13:25:00,194.7,194.87,194.55,194.77,77781.0,165.1257,165.2699,164.9985,165.1851,77781.0
2016-01-08 13:30:00,194.76,195.02,194.71,194.98,27459.0,165.1766,165.3971,165.1342,165.3632,27459.0
2016-01-08 13:35:00,194.98,195.32,194.98,195.27,220589.0,165.3632,165.6516,165.3632,165.6092,220589.0
2016-01-08 13:40:00,195.27,195.32,195.15,195.22,22533.0,165.6092,165.6516,165.5074,165.5668,22533.0
2016-01-08 13:45:00,195.19,195.19,194.88,194.88,99481.0,165.5413,165.5413,165.2784,165.2784,99481.0
2016-01-08 13:50:00,194.89,195.02,194.85,194.97,46578.0,165.2869,165.3971,165.253,165.3547,46578.0
2016-01-08 13:55:00,194.96,194.99,194.73,194.79,21099.0,165.3463,165.3717,165.1512,165.2021,21099.0
2016-01-08 14:00:00,194.85,195.2,194.79,195.16,65649.0,165.253,165.5498,165.2021,165.5159,65649.0
2016-01-08 14:05:00,195.15,195.19,195.03,195.06,15623.0,165.5074,165.5413,165.4056,165.4311,15623.0
2016-01-08 14:10:00,195.04,195.05,194.68,194.7,44601.0,165.4141,165.4226,165.1088,165.1257,44601.0
2016-01-08 14:15:00,194.68,194.87,194.53,194.87,90792.0,165.1088,165.2699,164.9816,165.2699,90792.0
2016-01-08 14:20:00,194.78,194.82,194.43,194.47,1605310.0,165.1936,165.2275,164.8968,164.9307,1605310.0
2016-01-08 14:25:00,194.48,194.48,194.24,194.29,51903.0,164.9392,164.9392,164.7356,164.778,51903.0
2016-01-08 14:30:00,194.27,194.55,194.2,194.37,37364.0,164.7611,164.9985,164.7017,164.8459,37364.0
2016-01-08 14:35:00,194.42,194.42,194.15,194.24,28864.0,164.8883,164.8883,164.6593,164.7356,28864.0
2016-01-08 14:40:00,194.19,194.74,194.11,194.74,40564.0,164.6932,165.1597,164.6254,165.1597,40564.0
2016-01-08 14:45:00,194.71,194.85,194.61,194.68,90285.0,165.1342,165.253,165.0494,165.1088,90285.0
2016-01-08 14:50:00,194.68,194.74,194.37,194.61,112785.0,165.1088,165.1597,164.8459,165.0494,112785.0
2016-01-08 14:55:00,194.58,194.58,194.22,194.32,247622.0,165.024,165.024,164.7187,164.8035,247622.0
2016-01-08 15:00:00,194.26,194.58,194.21,194.5,297812.0,164.7526,165.024,164.7102,164.9561,297812.0
2016-01-08 15:05:00,194.5,194.58,194.31,194.4,142176.0,164.9561,165.024,164.795,164.8713,142176.0
2016-01-08 15:10:00,194.41,194.51,194.08,194.25,49073.0,164.8798,164.9646,164.5999,164.7441,49073.0
2016-01-08 15:15:00,194.31,194.54,194.13,194.14,37129.0,164.795,164.9901,164.6423,164.6508,37129.0
2016-01-08 15:20:00,194.12,194.29,194.02,194.2,42084.0,164.6338,164.778,164.549,164.7017,42084.0
2016-01-08 15:25:00,194.19,194.31,193.83,193.92,76218.0,164.6932,164.795,164.3879,164.4642,76218.0
2016-01-08 15:30:00,193.88,193.9,193.56,193.65,66330.0,164.4303,164.4473,164.1589,164.2352,66330.0
2016-01-08 15:35:00,193.67,193.78,193.43,193.48,71981.0,164.2522,164.3455,164.0487,164.0911,71981.0
2016-01-08 15:40:00,193.45,193.57,193.25,193.41,126962.0,164.0656,164.1674,163.896,164.0317,126962.0
2016-01-08 15:45:00,193.35,193.39,192.95,192.97,126947.0,163.9808,164.0147,163.6416,163.6585,126947.0
2016-01-08 15:50:00,192.95,193.17,192.61,192.67,175316.0,163.6416,163.8282,163.3532,163.4041,175316.0
2016-01-08 15:55:00,192.69,193.0,192.52,192.82,464826.0,163.4211,163.684,163.2769,163.5313,464826.0
2016-01-11 09:30:00,193.95,194.33,193.9,194.19,318998.0,164.4897,164.812,164.4473,164.6932,318998.0
2016-01-11 09:35:00,194.16,194.25,193.53,193.7,92886.0,164.6678,164.7441,164.1335,164.2776,92886.0
2016-01-11 09:40:00,193.69,193.77,193.45,193.62,63766.0,164.2692,164.337,164.0656,164.2098,63766.0
2016-01-11 09:45:00,193.69,193.7,193.19,193.19,44455.0,164.2692,164.2776,163.8451,163.8451,44455.0
2016-01-11 09:50:00,193.23,193.24,192.99,193.04,70050.0,163.879,163.8875,163.6755,163.7179,70050.0
2016-01-11 09:55:00,193.04,193.08,192.87,193.03,42009.0,163.7179,163.7518,163.5737,163.7094,42009.0
2016-01-11 10:00:00,192.97,193.37,192.94,193.13,84999.0,163.6585,163.9978,163.6331,163.7942,84999.0
2016-01-11 10:05:00,193.14,193.3,192.93,193.21,47847.0,163.8027,163.9384,163.6246,163.8621,47847.0
2016-01-11 10:10:00,193.2,193.51,193.13,193.21,85907.0,163.8536,164.1165,163.7942,163.8621,85907.0
2016-01-11 10:15:00,193.19,193.19,192.72,192.94,90199.0,163.8451,163.8451,163.4465,163.6331,90199.0
2016-01-11 10:20:00,192.96,193.29,192.96,193.27,45152.0,163.65,163.9299,163.65,163.913,45152.0
2016-01-11 10:25:00,193.29,193.31,193.07,193.22,55815.0,163.9299,163.9469,163.7433,163.8706,55815.0
2016-01-11 10:30:00,193.24,193.7,193.24,193.69,63297.0,163.8875,164.2776,163.8875,164.2692,63297.0
2016-01-11 10:35:00,193.68,193.77,193.42,193.46,43711.0,164.2607,164.337,164.0402,164.0741,43711.0
2016-01-11 10:40:00,193.45,193.61,193.24,193.56,79963.0,164.0656,164.2013,163.8875,164.1589,79963.0
2016-01-11 10:45:00,193.54,193.54,192.89,193.08,73688.0,164.1419,164.1419,163.5907,163.7518,73688.0
2016-01-11 10:50:00,193.1,193.14,192.55,192.59,120285.0,163.7688,163.8027,163.3023,163.3363,120285.0
2016-01-11 10:55:00,192.61,192.72,192.31,192.44,69918.0,163.3532,163.4465,163.0988,163.209,69918.0
2016-01-11 11:00:00,192.42,192.46,192.19,192.2,91783.0,163.1921,163.226,162.997,163.0055,91783.0
2016-01-11 11:05:00,192.2,192.21,192.0,192.2,66299.0,163.0055,163.014,162.8359,163.0055,66299.0
2016-01-11 11:10:00,192.21,192.46,192.21,192.42,40071.0,163.014,163.226,163.014,163.1921,40071.0
2016-01-11 11:15:00,192.41,192.79,192.41,192.62,49815.0,163.1836,163.5059,163.1836,163.3617,49815.0
2016-01-11 11:20:00,192.61,192.69,192.36,192.45,45927.0,163.3532,163.4211,163.1412,163.2175,45927.0
2016-01-11 11:25:00,192.44,192.55,192.35,192.53,286317.0,163.209,163.3023,163.1327,163.2854,286317.0
2016-01-11 11:30:00,192.51,192.51,192.13,192.24,34889.0,163.2684,163.2684,162.9461,163.0394,34889.0
2016-01-11 11:35:00,192.21,192.77,192.16,192.64,33278.0,163.014,163.4889,162.9716,163.3787,33278.0
2016-01-11 11:40:00,192.68,193.08,192.65,192.66,168780.0,163.4126,163.7518,163.3871,163.3956,168780.0
2016-01-11 11:45:00,192.7,193.09,192.7,193.01,185861.0,163.4295,163.7603,163.4295,163.6925,185861.0
2016-01-11 11:50:00,193.0,193.34,192.95,193.22,57575.0,163.684,163.9723,163.6416,163.8706,57575.0
2016-01-11 11:55:00,193.19,193.3,192.98,193.07,35050.0,163.8451,163.9384,163.667,163.7433,35050.0
2016-01-11 12:00:00,193.06,193.11,192.92,192.95,23460.0,163.7349,163.7773,163.6161,163.6416,23460.0
2016-01-11 12:05:00,192.94,193.04,192.86,192.89,33168.0,163.6331,163.7179,163.5652,163.5907,33168.0
2016-01-11 12:10:00,192.89,193.0,192.72,192.75,26076.0,163.5907,163.684,163.4465,163.4719,26076.0
2016-01-11 12:15:00,192.75,192.8,192.44,192.57,22287.0,163.4719,163.5144,163.209,163.3193,22287.0
2016-01-11 12:20:00,192.55,192.58,192.27,192.38,67900.0,163.3023,163.3278,163.0649,163.1581,67900.0
2016-01-11 12:25:00,192.36,192.38,192.1,192.19,34173.0,163.1412,163.1581,162.9207,162.997,34173.0
2016-01-11 12:30:00,192.14,192.41,192.14,192.32,25123.0,162.9546,163.1836,162.9546,163.1073,25123.0
2016-01-11 12:35:00,192.32,192.5,192.15,192.17,19225.0,163.1073,163.2599,162.9631,162.98,19225.0
2016-01-11 12:40:00,192.16,192.3,192.02,192.3,42791.0,162.9716,163.0903,162.8528,163.0903,42791.0
2016-01-11 12:45:00,192.31,192.43,192.2,192.31,21488.0,163.0988,163.2006,163.0055,163.0988,21488.0
2016-01-11 12:50:00,192.28,192.38,192.05,192.06,25843.0,163.0733,163.1581,162.8783,162.8868,25843.0
2016-01-11 12:55:00,192.06,192.28,192.05,192.26,33367.0,162.8868,163.0733,162.8783,163.0564,33367.0
2016-01-11 13:00:00,192.28,192.47,192.14,192.42,24845.0,163.0733,163.2345,162.9546,163.1921,24845.0
2016-01-11 13:05:00,192.42,192.42,192.13,192.16,22342.0,163.1921,163.1921,162.9461,162.9716,22342.0
2016-01-11 13:10:00,192.16,192.23,191.65,191.7,187923.0,162.9716,163.0309,162.539,162.5814,187923.0
2016-01-11 13:15:00,191.69,192.0,191.69,191.96,61742.0,162.573,162.8359,162.573,162.8019,61742.0
2016-01-11 13:20:00,191.98,192.01,191.79,191.85,21228.0,162.8189,162.8444,162.6578,162.7087,21228.0
2016-01-11 13:25:00,191.85,191.88,191.45,191.52,438186.0,162.7087,162.7341,162.3694,162.4288,438186.0
2016-01-11 13:30:00,191.51,191.72,191.48,191.59,69944.0,162.4203,162.5984,162.3949,162.4881,69944.0
2016-01-11 13:35:00,191.59,191.67,191.22,191.4,82641.0,162.4881,162.556,162.1743,162.327,82641.0
2016-01-11 13:40:00,191.36,191.44,191.18,191.24,26677.0,162.2931,162.3609,162.1404,162.1913,26677.0
2016-01-11 13:45:00,191.23,191.26,190.87,190.88,96849.0,162.1828,162.2083,161.8775,161.886,96849.0
2016-01-11 13:50:00,190.89,191.09,190.78,191.09,51467.0,161.8945,162.0641,161.8012,162.0641,51467.0
2016-01-11 13:55:00,191.1,191.21,191.07,191.11,32610.0,162.0726,162.1659,162.0471,162.0811,32610.0
2016-01-11 14:00:00,191.11,191.45,190.93,191.37,76676.0,162.0811,162.3694,161.9284,162.3016,76676.0
2016-01-11 14:05:00,191.35,191.66,191.32,191.61,81708.0,162.2846,162.5475,162.2592,162.5051,81708.0
2016-01-11 14:10:00,191.63,192.05,191.59,191.6,77220.0,162.5221,162.8783,162.4881,162.4966,77220.0
2016-01-11 14:15:00,191.57,192.13,191.57,191.98,74132.0,162.4712,162.9461,162.4712,162.8189,74132.0
2016-01-11 14:20:00,191.99,192.11,191.73,192.05,45751.0,162.8274,162.9292,162.6069,162.8783,45751.0
2016-01-11 14:25:00,192.06,192.36,191.89,192.2,206831.0,162.8868,163.1412,162.7426,163.0055,206831.0
2016-01-11 14:30:00,192.2,192.33,191.98,192.1,80534.0,163.0055,163.1157,162.8189,162.9207,80534.0
2016-01-11 14:35:00,192.11,192.28,191.93,192.28,273543.0,162.9292,163.0733,162.7765,163.0733,273543.0
2016-01-11 14:40:00,192.25,192.47,192.13,192.27,89672.0,163.0479,163.2345,162.9461,163.0649,89672.0
2016-01-11 14:45:00,192.29,192.33,192.09,192.09,27929.0,163.0818,163.1157,162.9122,162.9122,27929.0
2016-01-11 14:50:00,192.09,192.13,191.88,191.9,50245.0,162.9122,162.9461,162.7341,162.7511,50245.0
2016-01-11 14:55:00,191.91,192.0,191.76,191.9,34890.0,162.7595,162.8359,162.6323,162.7511,34890.0
2016-01-11 15:00:00,191.92,192.12,191.9,191.98,40199.0,162.768,162.9376,162.7511,162.8189,40199.0
2016-01-11 15:05:00,191.96,191.96,191.49,191.69,86984.0,162.8019,162.8019,162.4033,162.573,86984.0
2016-01-11 15:10:00,191.67,191.67,191.39,191.45,80177.0,162.556,162.556,162.3185,162.3694,80177.0
2016-01-11 15:15:00,191.43,191.48,191.19,191.44,157268.0,162.3525,162.3949,162.1489,162.3609,157268.0
2016-01-11 15:20:00,191.4,192.21,191.38,192.21,203122.0,162.327,163.014,162.31,163.014,203122.0
2016-01-11 15:25:00,192.18,192.91,192.11,192.79,158838.0,162.9885,163.6076,162.9292,163.5059,158838.0
2016-01-11 15:30:00,192.82,193.32,192.79,193.21,131969.0,163.5313,163.9554,163.5059,163.8621,131969.0
2016-01-11 15:35:00,193.25,193.69,193.01,193.44,189355.0,163.896,164.2692,163.6925,164.0571,189355.0
2016-01-11 15:40:00,193.42,193.71,193.32,193.7,155747.0,164.0402,164.2861,163.9554,164.2776,155747.0
2016-01-11 15:45:00,193.72,193.72,193.05,193.14,116115.0,164.2946,164.2946,163.7264,163.8027,116115.0
2016-01-11 15:50:00,193.2,193.51,193.2,193.49,151168.0,163.8536,164.1165,163.8536,164.0995,151168.0
2016-01-11 15:55:00,193.51,193.54,192.96,192.98,238427.0,164.1165,164.1419,163.65,163.667,238427.0
2016-01-12 09:30:00,194.85,194.85,194.35,194.78,221390.0,165.253,165.253,164.8289,165.1936,221390.0
2016-01-12 09:35:00,194.81,195.15,194.67,195.12,63046.0,165.219,165.5074,165.1003,165.482,63046.0
2016-01-12 09:40:00,195.11,195.35,195.08,195.23,71308.0,165.4735,165.677,165.448,165.5752,71308.0
2016-01-12 09:45:00,195.26,195.5,195.21,195.25,75583.0,165.6007,165.8042,165.5583,165.5922,75583.0
2016-01-12 09:50:00,195.27,195.42,195.01,195.04,67278.0,165.6092,165.7364,165.3887,165.4141,67278.0
2016-01-12 09:55:00,194.99,195.2,194.86,194.96,33825.0,165.3717,165.5498,165.2614,165.3463,33825.0
2016-01-12 10:00:00,194.96,195.13,194.55,194.56,71896.0,165.3463,165.4904,164.9985,165.007,71896.0
2016-01-12 10:05:00,194.59,194.77,194.34,194.39,41555.0,165.0325,165.1851,164.8204,164.8628,41555.0
2016-01-12 10:10:00,194.46,194.75,194.36,194.37,54271.0,164.9222,165.1682,164.8374,164.8459,54271.0
2016-01-12 10:15:00,194.36,194.5,194.09,194.41,67339.0,164.8374,164.9561,164.6084,164.8798,67339.0
2016-01-12 10:20:00,194.37,194.42,193.96,194.01,65309.0,164.8459,164.8883,164.4982,164.5406,65309.0
2016-01-12 10:25:00,194.01,194.18,193.86,194.07,35486.0,164.5406,164.6847,164.4133,164.5914,35486.0
2016-01-12 10:30:00,194.01,194.58,193.99,194.45,72463.0,164.5406,165.024,164.5236,164.9137,72463.0
2016-01-12 10:35:00,194.46,194.61,194.13,194.18,36154.0,164.9222,165.0494,164.6423,164.6847,36154.0
2016-01-12 10:40:00,194.16,194.29,193.83,194.01,161317.0,164.6678,164.778,164.3879,164.5406,161317.0
2016-01-12 10:45:00,194.05,194.05,193.56,193.57,99164.0,164.5745,164.5745,164.1589,164.1674,99164.0
2016-01-12 10:50:00,193.6,193.88,193.56,193.83,22996.0,164.1928,164.4303,164.1589,164.3879,22996.0
2016-01-12 10:55:00,193.83,194.07,193.81,193.98,189802.0,164.3879,164.5914,164.3709,164.5151,189802.0
2016-01-12 11:00:00,194.0,194.16,193.84,194.03,36673.0,164.5321,164.6678,164.3964,164.5575,36673.0
2016-01-12 11:05:00,194.0,194.01,193.69,193.79,22643.0,164.5321,164.5406,164.2692,164.354,22643.0
2016-01-12 11:10:00,193.77,193.77,193.36,193.41,138965.0,164.337,164.337,163.9893,164.0317,138965.0
2016-01-12 11:15:00,193.41,193.73,193.31,193.64,28649.0,164.0317,164.3031,163.9469,164.2268,28649.0
2016-01-12 11:20:00,193.6,193.67,193.35,193.37,16263.0,164.1928,164.2522,163.9808,163.9978,16263.0
2016-01-12 11:25:00,193.37,193.39,193.2,193.37,23573.0,163.9978,164.0147,163.8536,163.9978,23573.0
2016-01-12 11:30:00,193.29,193.29,193.09,193.21,27887.0,163.9299,163.9299,163.7603,163.8621,27887.0
2016-01-12 11:35:00,193.24,193.24,192.73,192.83,101418.0,163.8875,163.8875,163.455,163.5398,101418.0
2016-01-12 11:40:00,192.85,193.23,192.82,193.12,45179.0,163.5568,163.879,163.5313,163.7857,45179.0
2016-01-12 11:45:00,193.11,193.49,192.97,193.46,61680.0,163.7773,164.0995,163.6585,164.0741,61680.0
2016-01-12 11:50:00,193.46,193.62,193.31,193.33,21600.0,164.0741,164.2098,163.9469,163.9638,21600.0
2016-01-12 11:55:00,193.35,193.6,193.33,193.44,28213.0,163.9808,164.1928,163.9638,164.0571,28213.0
2016-01-12 12:00:00,193.46,193.83,193.41,193.81,22892.0,164.0741,164.3879,164.0317,164.3709,22892.0
2016-01-12 12:05:00,193.83,193.92,193.73,193.73,41102.0,164.3879,164.4642,164.3031,164.3031,41102.0
2016-01-12 12:10:00,193.72,193.74,193.45,193.51,59109.0,164.2946,164.3116,164.0656,164.1165,59109.0
2016-01-12 12:15:00,193.5,193.57,193.12,193.14,32211.0,164.108,164.1674,163.7857,163.8027,32211.0
2016-01-12 12:20:00,193.15,193.21,192.91,192.91,26798.0,163.8112,163.8621,163.6076,163.6076,26798.0
2016-01-12 12:25:00,192.94,193.33,192.93,193.08,150752.0,163.6331,163.9638,163.6246,163.7518,150752.0
2016-01-12 12:30:00,193.07,193.26,192.83,192.83,29766.0,163.7433,163.9045,163.5398,163.5398,29766.0
2016-01-12 12:35:00,192.82,192.83,192.55,192.72,59595.0,163.5313,163.5398,163.3023,163.4465,59595.0
2016-01-12 12:40:00,192.7,192.77,192.47,192.55,51290.0,163.4295,163.4889,163.2345,163.3023,51290.0
2016-01-12 12:45:00,192.53,192.96,192.4,192.87,35045.0,163.2854,163.65,163.1751,163.5737,35045.0
2016-01-12 12:50:00,192.87,193.03,192.8,192.97,26706.0,163.5737,163.7094,163.5144,163.6585,26706.0
2016-01-12 12:55:00,192.96,192.97,192.65,192.7,32042.0,163.65,163.6585,163.3871,163.4295,32042.0
2016-01-12 13:00:00,192.72,193.2,192.72,192.94,163688.0,163.4465,163.8536,163.4465,163.6331,163688.0
2016-01-12 13:05:00,192.96,193.08,192.8,192.98,14828.0,163.65,163.7518,163.5144,163.667,14828.0
2016-01-12 13:10:00,192.95,193.38,192.91,193.32,69193.0,163.6416,164.0063,163.6076,163.9554,69193.0
2016-01-12 13:15:00,193.29,193.3,192.99,193.13,13922.0,163.9299,163.9384,163.6755,163.7942,13922.0
2016-01-12 13:20:00,193.12,193.12,192.79,192.79,29148.0,163.7857,163.7857,163.5059,163.5059,29148.0
2016-01-12 13:25:00,192.77,192.85,192.63,192.74,28880.0,163.4889,163.5568,163.3702,163.4635,28880.0
2016-01-12 13:30:00,192.8,192.94,192.57,192.76,82631.0,163.5144,163.6331,163.3193,163.4804,82631.0
2016-01-12 13:35:00,192.78,193.06,192.65,192.9,44114.0,163.4974,163.7349,163.3871,163.5992,44114.0
2016-01-12 13:40:00,192.9,193.22,192.8,193.21,46496.0,163.5992,163.8706,163.5144,163.8621,46496.0
2016-01-12 13:45:00,193.25,193.25,193.1,193.23,21324.0,163.896,163.896,163.7688,163.879,21324.0
2016-01-12 13:50:00,193.26,193.45,193.13,193.22,30638.0,163.9045,164.0656,163.7942,163.8706,30638.0
2016-01-12 13:55:00,193.18,193.21,192.84,192.84,189579.0,163.8366,163.8621,163.5483,163.5483,189579.0
2016-01-12 14:00:00,192.83,192.9,192.34,192.34,94393.0,163.5398,163.5992,163.1242,163.1242,94393.0
2016-01-12 14:05:00,192.36,192.48,192.21,192.4,117965.0,163.1412,163.243,163.014,163.1751,117965.0
2016-01-12 14:10:00,192.42,192.65,192.34,192.42,36016.0,163.1921,163.3871,163.1242,163.1921,36016.0
2016-01-12 14:15:00,192.4,192.4,192.15,192.24,28632.0,163.1751,163.1751,162.9631,163.0394,28632.0
2016-01-12 14:20:00,192.2,192.72,192.08,192.69,34162.0,163.0055,163.4465,162.9037,163.4211,34162.0
2016-01-12 14:25:00,192.72,192.97,192.71,192.78,63288.0,163.4465,163.6585,163.438,163.4974,63288.0
2016-01-12 14:30:00,192.75,193.23,192.7,193.23,33874.0,163.4719,163.879,163.4295,163.879,33874.0
2016-01-12 14:35:00,193.23,193.6,193.16,193.47,52040.0,163.879,164.1928,163.8197,164.0826,52040.0
2016-01-12 14:40:00,193.5,193.52,193.07,193.19,38653.0,164.108,164.125,163.7433,163.8451,38653.0
2016-01-12 14:45:00,193.16,193.37,193.11,193.17,36636.0,163.8197,163.9978,163.7773,163.8282,36636.0
2016-01-12 14:50:00,193.17,193.77,193.1,193.71,73106.0,163.8282,164.337,163.7688,164.2861,73106.0
2016-01-12 14:55:00,193.74,193.88,193.64,193.8,39993.0,164.3116,164.4303,164.2268,164.3625,39993.0
2016-01-12 15:00:00,193.79,193.86,193.4,193.51,208230.0,164.354,164.4133,164.0232,164.1165,208230.0
2016-01-12 15:05:00,193.54,193.6,193.24,193.26,35248.0,164.1419,164.1928,163.8875,163.9045,35248.0
2016-01-12 15:10:00,193.34,193.56,193.31,193.43,44474.0,163.9723,164.1589,163.9469,164.0487,44474.0
2016-01-12 15:15:00,193.46,194.06,193.44,194.06,69234.0,164.0741,164.583,164.0571,164.583,69234.0
2016-01-12 15:20:00,194.07,194.46,194.01,194.46,45322.0,164.5914,164.9222,164.5406,164.9222,45322.0
2016-01-12 15:25:00,194.47,194.63,194.3,194.31,107165.0,164.9307,165.0664,164.7865,164.795,107165.0
2016-01-12 15:30:00,194.28,194.36,194.06,194.14,57868.0,164.7695,164.8374,164.583,164.6508,57868.0
2016-01-12 15:35:00,194.16,194.6,194.14,194.18,86344.0,164.6678,165.0409,164.6508,164.6847,86344.0
2016-01-12 15:40:00,194.18,194.83,194.12,194.81,87035.0,164.6847,165.236,164.6338,165.219,87035.0
2016-01-12 15:45:00,194.79,194.95,194.58,194.73,82445.0,165.2021,165.3378,165.024,165.1512,82445.0
2016-01-12 15:50:00,194.72,194.8,194.49,194.7,114657.0,165.1427,165.2106,164.9476,165.1257,114657.0
2016-01-12 15:55:00,194.7,194.83,194.56,194.58,159071.0,165.1257,165.236,165.007,165.024,159071.0
2016-01-13 09:30:00,195.35,195.75,195.26,195.48,102766.0,165.677,166.0163,165.6007,165.7873,102766.0
2016-01-13 09:35:00,195.49,195.78,195.23,195.78,83116.0,165.7958,166.0417,165.5752,166.0417,83116.0
2016-01-13 09:40:00,195.8,195.81,195.34,195.34,29735.0,166.0587,166.0671,165.6685,165.6685,29735.0
2016-01-13 09:45:00,195.32,195.33,195.04,195.25,161092.0,165.6516,165.6601,165.4141,165.5922,161092.0
2016-01-13 09:50:00,195.2,195.22,194.82,194.9,37827.0,165.5498,165.5668,165.2275,165.2954,37827.0
2016-01-13 09:55:00,194.92,195.23,194.91,195.07,27738.0,165.3123,165.5752,165.3039,165.4395,27738.0
2016-01-13 10:00:00,195.07,195.34,194.74,195.07,175063.0,165.4395,165.6685,165.1597,165.4395,175063.0
2016-01-13 10:05:00,195.09,195.19,194.82,195.19,35216.0,165.4565,165.5413,165.2275,165.5413,35216.0
2016-01-13 10:10:00,195.2,195.2,194.66,194.67,76532.0,165.5498,165.5498,165.0918,165.1003,76532.0
2016-01-13 10:15:00,194.67,194.73,194.43,194.53,91160.0,165.1003,165.1512,164.8968,164.9816,91160.0
2016-01-13 10:20:00,194.56,194.81,194.52,194.79,93859.0,165.007,165.219,164.9731,165.2021,93859.0
2016-01-13 10:25:00,194.76,194.79,194.54,194.76,75260.0,165.1766,165.2021,164.9901,165.1766,75260.0
2016-01-13 10:30:00,194.74,194.74,193.92,193.96,136949.0,165.1597,165.1597,164.4642,164.4982,136949.0
2016-01-13 10:35:00,193.96,194.31,193.87,193.88,67509.0,164.4982,164.795,164.4218,164.4303,67509.0
2016-01-13 10:40:00,193.89,194.37,193.82,194.27,81810.0,164.4388,164.8459,164.3794,164.7611,81810.0
2016-01-13 10:45:00,194.29,194.36,194.08,194.33,39406.0,164.778,164.8374,164.5999,164.812,39406.0
2016-01-13 10:50:00,194.33,194.55,194.16,194.3,33328.0,164.812,164.9985,164.6678,164.7865,33328.0
2016-01-13 10:55:00,194.3,194.65,194.09,194.64,26114.0,164.7865,165.0833,164.6084,165.0749,26114.0
2016-01-13 11:00:00,194.58,194.58,194.11,194.12,50812.0,165.024,165.024,164.6254,164.6338,50812.0
2016-01-13 11:05:00,194.16,194.29,193.87,193.94,63475.0,164.6678,164.778,164.4218,164.4812,63475.0
2016-01-13 11:10:00,193.9,194.42,193.9,194.31,25970.0,164.4473,164.8883,164.4473,164.795,25970.0
2016-01-13 11:15:00,194.33,194.8,194.33,194.72,44898.0,164.812,165.2106,164.812,165.1427,44898.0
2016-01-13 11:20:00,194.75,194.84,194.35,194.47,47193.0,165.1682,165.2445,164.8289,164.9307,47193.0
2016-01-13 11:25:00,194.39,194.43,194.16,194.32,29273.0,164.8628,164.8968,164.6678,164.8035,29273.0
2016-01-13 11:30:00,194.29,194.53,194.11,194.39,79096.0,164.778,164.9816,164.6254,164.8628,79096.0
2016-01-13 11:35:00,194.4,194.64,194.25,194.27,40909.0,164.8713,165.0749,164.7441,164.7611,40909.0
2016-01-13 11:40:00,194.28,194.28,194.05,194.11,21447.0,164.7695,164.7695,164.5745,164.6254,21447.0
2016-01-13 11:45:00,194.06,194.12,193.66,193.68,45959.0,164.583,164.6338,164.2437,164.2607,45959.0
2016-01-13 11:50:00,193.69,193.87,193.61,193.7,20781.0,164.2692,164.4218,164.2013,164.2776,20781.0
2016-01-13 11:55:00,193.67,193.68,193.29,193.44,38449.0,164.2522,164.2607,163.9299,164.0571,38449.0
2016-01-13 12:00:00,193.41,193.64,193.41,193.46,9992.0,164.0317,164.2268,164.0317,164.0741,9992.0
2016-01-13 12:05:00,193.46,193.51,193.24,193.34,26681.0,164.0741,164.1165,163.8875,163.9723,26681.0
2016-01-13 12:10:00,193.37,193.59,193.22,193.48,17682.0,163.9978,164.1844,163.8706,164.0911,17682.0
2016-01-13 12:15:00,193.48,193.63,193.31,193.4,25856.0,164.0911,164.2183,163.9469,164.0232,25856.0
2016-01-13 12:20:00,193.34,193.68,193.28,193.58,34411.0,163.9723,164.2607,163.9214,164.1759,34411.0
2016-01-13 12:25:00,193.57,193.67,193.36,193.55,31625.0,164.1674,164.2522,163.9893,164.1504,31625.0
2016-01-13 12:30:00,193.56,193.56,193.05,193.17,86988.0,164.1589,164.1589,163.7264,163.8282,86988.0
2016-01-13 12:35:00,193.17,193.27,192.98,192.99,30156.0,163.8282,163.913,163.667,163.6755,30156.0
2016-01-13 12:40:00,192.94,193.05,192.84,192.94,33670.0,163.6331,163.7264,163.5483,163.6331,33670.0
2016-01-13 12:45:00,192.94,193.12,192.87,192.94,23669.0,163.6331,163.7857,163.5737,163.6331,23669.0
2016-01-13 12:50:00,192.95,192.96,192.63,192.75,38378.0,163.6416,163.65,163.3702,163.4719,38378.0
2016-01-13 12:55:00,192.75,192.79,192.54,192.7,31398.0,163.4719,163.5059,163.2938,163.4295,31398.0
2016-01-13 13:00:00,192.63,192.71,192.45,192.62,25172.0,163.3702,163.438,163.2175,163.3617,25172.0
2016-01-13 13:05:00,192.67,192.81,192.57,192.8,50242.0,163.4041,163.5228,163.3193,163.5144,50242.0
2016-01-13 13:10:00,192.81,192.94,192.65,192.8,18133.0,163.5228,163.6331,163.3871,163.5144,18133.0
2016-01-13 13:15:00,192.84,192.84,192.57,192.57,18895.0,163.5483,163.5483,163.3193,163.3193,18895.0
2016-01-13 13:20:00,192.58,192.62,192.35,192.45,28372.0,163.3278,163.3617,163.1327,163.2175,28372.0
2016-01-13 13:25:00,192.41,192.47,192.2,192.22,16097.0,163.1836,163.2345,163.0055,163.0225,16097.0
2016-01-13 13:30:00,192.22,192.39,192.2,192.29,33608.0,163.0225,163.1666,163.0055,163.0818,33608.0
2016-01-13 13:35:00,192.34,192.38,191.89,191.92,92420.0,163.1242,163.1581,162.7426,162.768,92420.0
2016-01-13 13:40:00,191.91,192.01,191.62,191.62,41864.0,162.7595,162.8444,162.5136,162.5136,41864.0
2016-01-13 13:45:00,191.61,191.7,191.39,191.48,112048.0,162.5051,162.5814,162.3185,162.3949,112048.0
2016-01-13 13:50:00,191.48,191.84,191.33,191.61,46527.0,162.3949,162.7002,162.2676,162.5051,46527.0
2016-01-13 13:55:00,191.61,191.76,191.2,191.26,59550.0,162.5051,162.6323,162.1574,162.2083,59550.0
2016-01-13 14:00:00,191.22,191.61,191.15,191.27,59618.0,162.1743,162.5051,162.115,162.2168,59618.0
2016-01-13 14:05:00,191.24,191.46,191.04,191.32,87027.0,162.1913,162.3779,162.0217,162.2592,87027.0
2016-01-13 14:10:00,191.3,191.55,191.18,191.32,347537.0,162.2422,162.4542,162.1404,162.2592,347537.0
2016-01-13 14:15:00,191.31,191.35,190.78,191.05,445152.0,162.2507,162.2846,161.8012,162.0302,445152.0
2016-01-13 14:20:00,191.03,191.18,190.76,190.95,94876.0,162.0132,162.1404,161.7842,161.9454,94876.0
2016-01-13 14:25:00,190.94,191.13,190.66,191.07,100695.0,161.9369,162.098,161.6994,162.0471,100695.0
2016-01-13 14:30:00,191.03,191.03,189.87,189.93,196886.0,162.0132,162.0132,161.0294,161.0803,196886.0
2016-01-13 14:35:00,189.86,190.41,189.72,190.3,111026.0,161.0209,161.4874,160.9022,161.3941,111026.0
2016-01-13 14:40:00,190.18,190.18,189.3,189.48,90877.0,161.2923,161.2923,160.546,160.6986,90877.0
2016-01-13 14:45:00,189.49,189.88,189.49,189.88,84285.0,160.7071,161.0379,160.7071,161.0379,84285.0
2016-01-13 14:50:00,189.88,190.44,189.88,190.44,107423.0,161.0379,161.5128,161.0379,161.5128,107423.0
2016-01-13 14:55:00,190.39,190.52,190.17,190.25,56373.0,161.4704,161.5807,161.2838,161.3517,56373.0
2016-01-13 15:00:00,190.33,190.53,190.12,190.33,54080.0,161.4195,161.5892,161.2414,161.4195,54080.0
2016-01-13 15:05:00,190.32,190.64,190.26,190.3,104355.0,161.4111,161.6824,161.3602,161.3941,104355.0
2016-01-13 15:10:00,190.29,190.33,189.91,189.93,134638.0,161.3856,161.4195,161.0633,161.0803,134638.0
2016-01-13 15:15:00,189.93,190.76,189.88,190.59,228968.0,161.0803,161.7842,161.0379,161.64,228968.0
2016-01-13 15:20:00,190.6,190.75,190.36,190.65,149183.0,161.6485,161.7757,161.445,161.6909,149183.0
2016-01-13 15:25:00,190.69,191.08,190.59,190.59,115058.0,161.7249,162.0556,161.64,161.64,115058.0
2016-01-13 15:30:00,190.57,190.85,190.4,190.56,113634.0,161.6231,161.8606,161.4789,161.6146,113634.0
2016-01-13 15:35:00,190.57,190.59,190.05,190.37,112278.0,161.6231,161.64,161.1821,161.4535,112278.0
2016-01-13 15:40:00,190.35,190.67,190.13,190.14,82924.0,161.4365,161.7079,161.2499,161.2584,82924.0
2016-01-13 15:45:00,190.15,190.21,189.58,189.66,104303.0,161.2669,161.3178,160.7835,160.8513,104303.0
2016-01-13 15:50:00,189.65,189.89,189.48,189.85,140799.0,160.8428,161.0464,160.6986,161.0124,140799.0
2016-01-13 15:55:00,189.87,190.07,189.64,189.74,262188.0,161.0294,161.199,160.8343,160.9192,262188.0
2016-01-14 09:30:00,190.48,190.72,190.1,190.15,142148.0,161.5468,161.7503,161.2245,161.2669,142148.0
2016-01-14 09:35:00,190.16,190.27,189.75,189.78,182005.0,161.2754,161.3687,160.9276,160.9531,182005.0
2016-01-14 09:40:00,189.8,190.22,189.58,190.2,99701.0,160.97,161.3262,160.7835,161.3093,99701.0
2016-01-14 09:45:00,190.14,190.18,189.7,189.89,103519.0,161.2584,161.2923,160.8852,161.0464,103519.0
2016-01-14 09:50:00,189.9,189.9,189.3,189.32,35172.0,161.0549,161.0549,160.546,160.563,35172.0
2016-01-14 09:55:00,189.37,189.41,188.7,188.87,176037.0,160.6054,160.6393,160.0371,160.1813,176037.0
2016-01-14 10:00:00,188.88,189.06,188.57,188.95,97704.0,160.1898,160.3424,159.9269,160.2492,97704.0
2016-01-14 10:05:00,188.9,189.42,188.89,189.1,82878.0,160.2067,160.6478,160.1983,160.3764,82878.0
2016-01-14 10:10:00,189.08,189.74,188.86,189.74,62728.0,160.3594,160.9192,160.1728,160.9192,62728.0
2016-01-14 10:15:00,189.77,190.36,189.64,190.36,40549.0,160.9446,161.445,160.8343,161.445,40549.0
2016-01-14 10:20:00,190.37,190.91,190.17,190.89,89410.0,161.4535,161.9114,161.2838,161.8945,89410.0
2016-01-14 10:25:00,190.89,191.23,190.55,191.23,102982.0,161.8945,162.1828,161.6061,162.1828,102982.0
2016-01-14 10:30:00,191.18,192.05,190.99,191.88,247677.0,162.1404,162.8783,161.9793,162.7341,247677.0
2016-01-14 10:35:00,191.87,192.37,191.83,191.96,131342.0,162.7256,163.1497,162.6917,162.8019,131342.0
2016-01-14 10:40:00,191.97,192.42,191.72,192.34,75931.0,162.8104,163.1921,162.5984,163.1242,75931.0
2016-01-14 10:45:00,192.35,192.51,192.07,192.48,166058.0,163.1327,163.2684,162.8952,163.243,166058.0
2016-01-14 10:50:00,192.47,192.61,192.17,192.17,194411.0,163.2345,163.3532,162.98,162.98,194411.0
2016-01-14 10:55:00,192.19,192.24,191.75,191.77,124936.0,162.997,163.0394,162.6238,162.6408,124936.0
2016-01-14 11:00:00,191.79,192.09,191.53,191.62,237469.0,162.6578,162.9122,162.4373,162.5136,237469.0
2016-01-14 11:05:00,191.66,192.06,191.57,191.67,113590.0,162.5475,162.8868,162.4712,162.556,113590.0
2016-01-14 11:10:00,191.65,192.12,191.62,192.07,103297.0,162.539,162.9376,162.5136,162.8952,103297.0
2016-01-14 11:15:00,192.02,192.12,191.43,191.43,71080.0,162.8528,162.9376,162.3525,162.3525,71080.0
2016-01-14 11:20:00,191.54,191.58,191.19,191.29,42372.0,162.4457,162.4797,162.1489,162.2337,42372.0
2016-01-14 11:25:00,191.41,191.41,191.05,191.33,47262.0,162.3355,162.3355,162.0302,162.2676,47262.0
2016-01-14 11:30:00,191.43,191.56,191.01,191.06,41915.0,162.3525,162.4627,161.9962,162.0387,41915.0
2016-01-14 11:35:00,191.09,191.25,190.95,191.16,29833.0,162.0641,162.1998,161.9454,162.1235,29833.0
2016-01-14 11:40:00,191.14,191.62,191.14,191.57,35544.0,162.1065,162.5136,162.1065,162.4712,35544.0
2016-01-14 11:45:00,191.62,191.82,191.6,191.62,25944.0,162.5136,162.6832,162.4966,162.5136,25944.0
2016-01-14 11:50:00,191.73,191.75,191.41,191.67,30329.0,162.6069,162.6238,162.3355,162.556,30329.0
2016-01-14 11:55:00,191.76,191.93,191.69,191.86,89138.0,162.6323,162.7765,162.573,162.7171,89138.0
2016-01-14 12:00:00,191.85,192.25,191.85,192.02,47913.0,162.7087,163.0479,162.7087,162.8528,47913.0
2016-01-14 12:05:00,192.01,192.11,191.66,191.66,30531.0,162.8444,162.9292,162.5475,162.5475,30531.0
2016-01-14 12:10:00,191.69,191.7,191.43,191.56,33190.0,162.573,162.5814,162.3525,162.4627,33190.0
2016-01-14 12:15:00,191.59,191.93,191.59,191.79,16302.0,162.4881,162.7765,162.4881,162.6578,16302.0
2016-01-14 12:20:00,191.9,192.17,191.65,192.11,24586.0,162.7511,162.98,162.539,162.9292,24586.0
2016-01-14 12:25:00,192.15,192.16,191.91,192.02,11190.0,162.9631,162.9716,162.7595,162.8528,11190.0
2016-01-14 12:30:00,192.06,192.28,191.91,192.14,21228.0,162.8868,163.0733,162.7595,162.9546,21228.0
2016-01-14 12:35:00,192.24,192.49,192.19,192.43,21251.0,163.0394,163.2514,162.997,163.2006,21251.0
2016-01-14 12:40:00,192.47,192.72,192.28,192.39,44240.0,163.2345,163.4465,163.0733,163.1666,44240.0
2016-01-14 12:45:00,192.41,192.66,192.22,192.44,17537.0,163.1836,163.3956,163.0225,163.209,17537.0
2016-01-14 12:50:00,192.4,192.46,192.14,192.46,66358.0,163.1751,163.226,162.9546,163.226,66358.0
2016-01-14 12:55:00,192.44,192.52,192.04,192.04,31275.0,163.209,163.2769,162.8698,162.8698,31275.0
2016-01-14 13:00:00,192.02,192.48,191.98,192.43,16230.0,162.8528,163.243,162.8189,163.2006,16230.0
2016-01-14 13:05:00,192.46,192.8,192.41,192.73,29939.0,163.226,163.5144,163.1836,163.455,29939.0
2016-01-14 13:10:00,192.78,192.93,192.66,192.7,104671.0,163.4974,163.6246,163.3956,163.4295,104671.0
2016-01-14 13:15:00,192.72,192.85,192.64,192.83,15870.0,163.4465,163.5568,163.3787,163.5398,15870.0
2016-01-14 13:20:00,192.87,193.21,192.87,193.16,44621.0,163.5737,163.8621,163.5737,163.8197,44621.0
2016-01-14 13:25:00,193.14,193.24,192.97,193.12,23804.0,163.8027,163.8875,163.6585,163.7857,23804.0
2016-01-14 13:30:00,193.2,193.28,192.99,193.13,53169.0,163.8536,163.9214,163.6755,163.7942,53169.0
2016-01-14 13:35:00,193.12,193.34,192.92,192.97,26630.0,163.7857,163.9723,163.6161,163.6585,26630.0
2016-01-14 13:40:00,192.99,193.07,192.78,192.83,234295.0,163.6755,163.7433,163.4974,163.5398,234295.0
2016-01-14 13:45:00,192.88,192.94,192.67,192.89,36809.0,163.5822,163.6331,163.4041,163.5907,36809.0
2016-01-14 13:50:00,192.83,193.15,192.78,193.15,21417.0,163.5398,163.8112,163.4974,163.8112,21417.0
2016-01-14 13:55:00,193.11,193.29,193.11,193.19,41538.0,163.7773,163.9299,163.7773,163.8451,41538.0
2016-01-14 14:00:00,193.2,193.3,192.78,192.91,42705.0,163.8536,163.9384,163.4974,163.6076,42705.0
2016-01-14 14:05:00,192.91,193.1,192.85,192.97,61046.0,163.6076,163.7688,163.5568,163.6585,61046.0
2016-01-14 14:10:00,192.95,193.23,192.84,193.18,60304.0,163.6416,163.879,163.5483,163.8366,60304.0
2016-01-14 14:15:00,193.15,193.42,192.99,193.01,48053.0,163.8112,164.0402,163.6755,163.6925,48053.0
2016-01-14 14:20:00,192.98,193.22,192.92,193.19,50451.0,163.667,163.8706,163.6161,163.8451,50451.0
2016-01-14 14:25:00,193.17,193.23,193.0,193.22,269129.0,163.8282,163.879,163.684,163.8706,269129.0
2016-01-14 14:30:00,193.22,193.44,193.19,193.38,31352.0,163.8706,164.0571,163.8451,164.0063,31352.0
2016-01-14 14:35:00,193.38,193.4,193.04,193.11,39733.0,164.0063,164.0232,163.7179,163.7773,39733.0
2016-01-14 14:40:00,193.13,193.43,193.12,193.23,27034.0,163.7942,164.0487,163.7857,163.879,27034.0
2016-01-14 14:45:00,193.24,193.51,193.23,193.37,24233.0,163.8875,164.1165,163.879,163.9978,24233.0
2016-01-14 14:50:00,193.46,193.76,193.46,193.76,30223.0,164.0741,164.3285,164.0741,164.3285,30223.0
2016-01-14 14:55:00,193.75,193.97,193.71,193.85,116873.0,164.3201,164.5066,164.2861,164.4049,116873.0
2016-01-14 15:00:00,193.9,193.9,193.74,193.79,124293.0,164.4473,164.4473,164.3116,164.354,124293.0
2016-01-14 15:05:00,193.8,194.1,193.78,193.95,149661.0,164.3625,164.6169,164.3455,164.4897,149661.0
2016-01-14 15:10:00,194.0,194.09,193.9,194.02,60560.0,164.5321,164.6084,164.4473,164.549,60560.0
2016-01-14 15:15:00,194.05,194.2,194.01,194.02,69350.0,164.5745,164.7017,164.5406,164.549,69350.0
2016-01-14 15:20:00,194.02,194.06,193.83,193.98,42950.0,164.549,164.583,164.3879,164.5151,42950.0
2016-01-14 15:25:00,193.97,194.05,193.72,193.72,28522.0,164.5066,164.5745,164.2946,164.2946,28522.0
2016-01-14 15:30:00,193.74,193.74,193.02,193.06,48982.0,164.3116,164.3116,163.7009,163.7349,48982.0
2016-01-14 15:35:00,193.11,193.31,192.77,192.98,61178.0,163.7773,163.9469,163.4889,163.667,61178.0
2016-01-14 15:40:00,192.95,193.26,192.8,193.21,99973.0,163.6416,163.9045,163.5144,163.8621,99973.0
2016-01-14 15:45:00,193.22,193.41,192.99,193.02,102265.0,163.8706,164.0317,163.6755,163.7009,102265.0
2016-01-14 15:50:00,193.03,193.27,192.6,192.84,171416.0,163.7094,163.913,163.3447,163.5483,171416.0
2016-01-14 15:55:00,192.86,193.02,192.73,192.83,223428.0,163.5652,163.7009,163.455,163.5398,223428.0
2016-01-15 09:30:00,187.64,188.46,187.55,188.37,338164.0,159.1381,159.8336,159.0618,159.7573,338164.0
2016-01-15 09:35:00,188.37,189.05,188.37,188.76,151648.0,159.7573,160.334,159.7573,160.088,151648.0
2016-01-15 09:40:00,188.7,189.23,188.35,189.04,80850.0,160.0371,160.4866,159.7403,160.3255,80850.0
2016-01-15 09:45:00,189.04,189.59,188.95,189.46,111641.0,160.3255,160.7919,160.2492,160.6817,111641.0
2016-01-15 09:50:00,189.43,189.44,188.98,189.06,121646.0,160.6562,160.6647,160.2746,160.3424,121646.0
2016-01-15 09:55:00,189.03,189.14,188.41,188.41,63189.0,160.317,160.4103,159.7912,159.7912,63189.0
2016-01-15 10:00:00,188.4,188.75,187.92,188.32,105990.0,159.7827,160.0795,159.3756,159.7148,105990.0
2016-01-15 10:05:00,188.33,188.88,188.14,188.81,72184.0,159.7233,160.1898,159.5622,160.1304,72184.0
2016-01-15 10:10:00,188.85,189.05,188.26,188.5,79745.0,160.1643,160.334,159.664,159.8675,79745.0
2016-01-15 10:15:00,188.42,188.87,188.41,188.86,72998.0,159.7997,160.1813,159.7912,160.1728,72998.0
2016-01-15 10:20:00,188.8,189.48,188.7,189.14,124644.0,160.1219,160.6986,160.0371,160.4103,124644.0
2016-01-15 10:25:00,189.23,189.36,188.96,189.02,61077.0,160.4866,160.5969,160.2576,160.3085,61077.0
2016-01-15 10:30:00,189.02,189.69,188.97,189.01,87766.0,160.3085,160.8768,160.2661,160.3,87766.0
2016-01-15 10:35:00,189.03,189.39,189.0,189.38,47803.0,160.317,160.6223,160.2916,160.6138,47803.0
2016-01-15 10:40:00,189.43,189.48,189.05,189.06,130089.0,160.6562,160.6986,160.334,160.3424,130089.0
2016-01-15 10:45:00,189.01,189.3,188.88,189.29,148918.0,160.3,160.546,160.1898,160.5375,148918.0
2016-01-15 10:50:00,189.3,189.33,188.7,188.72,25808.0,160.546,160.5714,160.0371,160.0541,25808.0
2016-01-15 10:55:00,188.68,188.83,188.4,188.5,39539.0,160.0202,160.1474,159.7827,159.8675,39539.0
2016-01-15 11:00:00,188.45,188.7,188.17,188.35,265095.0,159.8251,160.0371,159.5876,159.7403,265095.0
2016-01-15 11:05:00,188.27,188.56,188.2,188.28,43690.0,159.6724,159.9184,159.6131,159.6809,43690.0
2016-01-15 11:10:00,188.33,188.44,188.0,188.43,103358.0,159.7233,159.8166,159.4435,159.8081,103358.0
2016-01-15 11:15:00,188.47,188.69,188.22,188.37,57924.0,159.8421,160.0286,159.63,159.7573,57924.0
2016-01-15 11:20:00,188.32,188.49,188.21,188.4,42905.0,159.7148,159.859,159.6216,159.7827,42905.0
2016-01-15 11:25:00,188.42,188.74,188.31,188.62,140503.0,159.7997,160.0711,159.7064,159.9693,140503.0
2016-01-15 11:30:00,188.63,188.88,188.45,188.63,62092.0,159.9778,160.1898,159.8251,159.9778,62092.0
2016-01-15 11:35:00,188.62,188.68,188.42,188.44,39686.0,159.9693,160.0202,159.7997,159.8166,39686.0
2016-01-15 11:40:00,188.39,188.55,188.16,188.33,54869.0,159.7742,159.9099,159.5792,159.7233,54869.0
2016-01-15 11:45:00,188.3,188.65,188.25,188.34,67242.0,159.6979,159.9947,159.6555,159.7318,67242.0
2016-01-15 11:50:00,188.32,188.46,188.03,188.03,44305.0,159.7148,159.8336,159.4689,159.4689,44305.0
2016-01-15 11:55:00,188.06,188.36,187.9,188.21,173843.0,159.4943,159.7488,159.3586,159.6216,173843.0
2016-01-15 12:00:00,188.07,188.17,187.83,187.87,125431.0,159.5028,159.5876,159.2993,159.3332,125431.0
2016-01-15 12:05:00,187.86,188.1,187.78,188.09,42356.0,159.3247,159.5283,159.2569,159.5198,42356.0
2016-01-15 12:10:00,188.07,188.26,187.84,187.89,36972.0,159.5028,159.664,159.3078,159.3502,36972.0
2016-01-15 12:15:00,187.89,187.91,187.37,187.38,202462.0,159.3502,159.3671,158.9092,158.9176,202462.0
2016-01-15 12:20:00,187.36,187.53,187.07,187.12,121797.0,158.9007,159.0448,158.6547,158.6971,121797.0
2016-01-15 12:25:00,187.11,187.28,186.9,187.14,138585.0,158.6886,158.8328,158.5105,158.7141,138585.0
2016-01-15 12:30:00,187.14,187.14,186.61,186.75,92928.0,158.7141,158.7141,158.2646,158.3833,92928.0
2016-01-15 12:35:00,186.76,186.89,186.46,186.56,132895.0,158.3918,158.5021,158.1374,158.2222,132895.0
2016-01-15 12:40:00,186.53,187.08,186.46,187.05,86987.0,158.1967,158.6632,158.1374,158.6378,86987.0
2016-01-15 12:45:00,187.09,187.43,187.03,187.26,55333.0,158.6717,158.96,158.6208,158.8159,55333.0
2016-01-15 12:50:00,187.25,187.48,187.19,187.4,163235.0,158.8074,159.0024,158.7565,158.9346,163235.0
2016-01-15 12:55:00,187.49,187.68,187.42,187.6,82379.0,159.0109,159.1721,158.9516,159.1042,82379.0
2016-01-15 13:00:00,187.58,187.82,187.45,187.74,102405.0,159.0873,159.2908,158.977,159.2229,102405.0
2016-01-15 13:05:00,187.72,187.72,187.18,187.24,97636.0,159.206,159.206,158.748,158.7989,97636.0
2016-01-15 13:10:00,187.27,187.87,187.27,187.65,19923.0,158.8243,159.3332,158.8243,159.1466,19923.0
2016-01-15 13:15:00,187.64,188.0,187.52,187.98,36595.0,159.1381,159.4435,159.0364,159.4265,36595.0
2016-01-15 13:20:00,187.94,188.05,187.74,187.85,22461.0,159.3926,159.4859,159.2229,159.3162,22461.0
2016-01-15 13:25:00,187.84,188.0,187.56,187.6,24800.0,159.3078,159.4435,159.0703,159.1042,24800.0
2016-01-15 13:30:00,187.55,187.67,187.34,187.66,41891.0,159.0618,159.1636,158.8837,159.1551,41891.0
2016-01-15 13:35:00,187.66,187.71,187.33,187.42,90640.0,159.1551,159.1975,158.8752,158.9516,90640.0
2016-01-15 13:40:00,187.42,188.03,187.38,188.03,34522.0,158.9516,159.4689,158.9176,159.4689,34522.0
2016-01-15 13:45:00,187.96,188.29,187.88,187.95,63181.0,159.4095,159.6894,159.3417,159.4011,63181.0
2016-01-15 13:50:00,187.93,188.4,187.81,188.3,31917.0,159.3841,159.7827,159.2823,159.6979,31917.0
2016-01-15 13:55:00,188.29,188.29,187.94,188.01,20760.0,159.6894,159.6894,159.3926,159.4519,20760.0
2016-01-15 14:00:00,188.08,188.13,187.9,187.94,31382.0,159.5113,159.5537,159.3586,159.3926,31382.0
2016-01-15 14:05:00,187.92,188.13,187.78,188.09,75438.0,159.3756,159.5537,159.2569,159.5198,75438.0
2016-01-15 14:10:00,188.19,188.36,188.12,188.25,45616.0,159.6046,159.7488,159.5452,159.6555,45616.0
2016-01-15 14:15:00,188.25,188.26,187.97,188.18,50452.0,159.6555,159.664,159.418,159.5961,50452.0
2016-01-15 14:20:00,188.12,188.21,187.73,187.81,36106.0,159.5452,159.6216,159.2145,159.2823,36106.0
2016-01-15 14:25:00,187.83,188.02,187.54,187.54,42919.0,159.2993,159.4604,159.0533,159.0533,42919.0
2016-01-15 14:30:00,187.54,187.83,187.36,187.55,183689.0,159.0533,159.2993,158.9007,159.0618,183689.0
2016-01-15 14:35:00,187.59,187.87,187.45,187.8,66773.0,159.0957,159.3332,158.977,159.2738,66773.0
2016-01-15 14:40:00,187.82,188.29,187.8,188.06,173245.0,159.2908,159.6894,159.2738,159.4943,173245.0
2016-01-15 14:45:00,188.06,188.31,187.91,188.27,173312.0,159.4943,159.7064,159.3671,159.6724,173312.0
2016-01-15 14:50:00,188.3,188.83,188.11,188.77,68988.0,159.6979,160.1474,159.5367,160.0965,68988.0
2016-01-15 14:55:00,188.79,189.2,188.77,189.1,91560.0,160.1135,160.4612,160.0965,160.3764,91560.0
2016-01-15 15:00:00,189.12,189.17,188.68,189.14,160338.0,160.3933,160.4357,160.0202,160.4103,160338.0
2016-01-15 15:05:00,189.16,189.32,188.88,188.92,222788.0,160.4273,160.563,160.1898,160.2237,222788.0
2016-01-15 15:10:00,188.84,188.97,188.47,188.79,74673.0,160.1559,160.2661,159.8421,160.1135,74673.0
2016-01-15 15:15:00,188.82,188.83,187.99,188.14,50809.0,160.1389,160.1474,159.435,159.5622,50809.0
2016-01-15 15:20:00,188.16,188.75,188.07,188.75,68318.0,159.5792,160.0795,159.5028,160.0795,68318.0
2016-01-15 15:25:00,188.76,188.92,188.61,188.84,94982.0,160.088,160.2237,159.9608,160.1559,94982.0
2016-01-15 15:30:00,188.81,189.01,188.41,188.85,372043.0,160.1304,160.3,159.7912,160.1643,372043.0
2016-01-15 15:35:00,188.8,189.07,188.6,188.6,133309.0,160.1219,160.3509,159.9523,159.9523,133309.0
2016-01-15 15:40:00,188.59,188.77,188.33,188.72,117841.0,159.9438,160.0965,159.7233,160.0541,117841.0
2016-01-15 15:45:00,188.76,188.96,188.66,188.93,72402.0,160.088,160.2576,160.0032,160.2322,72402.0
2016-01-15 15:50:00,188.87,188.92,188.63,188.73,129544.0,160.1813,160.2237,159.9778,160.0626,129544.0
2016-01-15 15:55:00,188.73,188.84,188.44,188.72,236703.0,160.0626,160.1559,159.8166,160.0541,236703.0
2016-01-19 09:30:00,190.89,191.01,190.59,190.69,286441.0,161.8945,161.9962,161.64,161.7249,286441.0
2016-01-19 09:35:00,190.68,190.77,190.35,190.36,91401.0,161.7164,161.7927,161.4365,161.445,91401.0
2016-01-19 09:40:00,190.32,190.39,189.89,190.0,112611.0,161.4111,161.4704,161.0464,161.1397,112611.0
2016-01-19 09:45:00,190.02,190.26,189.6,189.72,91028.0,161.1566,161.3602,160.8004,160.9022,91028.0
2016-01-19 09:50:00,189.68,189.87,189.27,189.82,240417.0,160.8683,161.0294,160.5205,160.987,240417.0
2016-01-19 09:55:00,189.8,189.99,189.63,189.97,43028.0,160.97,161.1312,160.8259,161.1142,43028.0
2016-01-19 10:00:00,189.97,190.24,189.73,189.99,170557.0,161.1142,161.3432,160.9107,161.1312,170557.0
2016-01-19 10:05:00,189.97,190.37,189.84,189.9,54341.0,161.1142,161.4535,161.004,161.0549,54341.0
2016-01-19 10:10:00,189.92,190.25,189.78,190.07,100896.0,161.0718,161.3517,160.9531,161.199,100896.0
2016-01-19 10:15:00,190.12,190.4,190.07,190.2,87953.0,161.2414,161.4789,161.199,161.3093,87953.0
2016-01-19 10:20:00,190.19,190.5,190.19,190.42,88095.0,161.3008,161.5637,161.3008,161.4959,88095.0
2016-01-19 10:25:00,190.45,190.78,190.42,190.73,75884.0,161.5213,161.8012,161.4959,161.7588,75884.0
2016-01-19 10:30:00,190.72,190.9,190.55,190.61,41269.0,161.7503,161.903,161.6061,161.657,41269.0
2016-01-19 10:35:00,190.61,190.7,190.13,190.15,113300.0,161.657,161.7333,161.2499,161.2669,113300.0
2016-01-19 10:40:00,190.14,190.4,190.07,190.2,50233.0,161.2584,161.4789,161.199,161.3093,50233.0
2016-01-19 10:45:00,190.18,190.45,190.05,190.42,36231.0,161.2923,161.5213,161.1821,161.4959,36231.0
2016-01-19 10:50:00,190.42,190.56,189.71,189.74,106048.0,161.4959,161.6146,160.8937,160.9192,106048.0
2016-01-19 10:55:00,189.75,189.93,189.63,189.64,38416.0,160.9276,161.0803,160.8259,160.8343,38416.0
2016-01-19 11:00:00,189.65,190.02,189.6,189.82,42299.0,160.8428,161.1566,160.8004,160.987,42299.0
2016-01-19 11:05:00,189.81,189.93,189.56,189.92,57079.0,160.9785,161.0803,160.7665,161.0718,57079.0
2016-01-19 11:10:00,189.89,189.9,189.38,189.45,100964.0,161.0464,161.0549,160.6138,160.6732,100964.0
2016-01-19 11:15:00,189.42,189.68,189.18,189.18,37554.0,160.6478,160.8683,160.4442,160.4442,37554.0
2016-01-19 11:20:00,189.24,189.51,189.08,189.2,81424.0,160.4951,160.7241,160.3594,160.4612,81424.0
2016-01-19 11:25:00,189.2,189.93,189.2,189.92,71288.0,160.4612,161.0803,160.4612,161.0718,71288.0
2016-01-19 11:30:00,189.94,190.18,189.91,189.91,105217.0,161.0888,161.2923,161.0633,161.0633,105217.0
2016-01-19 11:35:00,189.89,190.21,189.8,190.19,60268.0,161.0464,161.3178,160.97,161.3008,60268.0
2016-01-19 11:40:00,190.21,190.28,190.04,190.18,67488.0,161.3178,161.3771,161.1736,161.2923,67488.0
2016-01-19 11:45:00,190.19,190.38,189.97,189.99,40909.0,161.3008,161.4619,161.1142,161.1312,40909.0
2016-01-19 11:50:00,189.94,190.17,189.86,189.87,91495.0,161.0888,161.2838,161.0209,161.0294,91495.0
2016-01-19 11:55:00,189.87,190.2,189.78,189.8,39347.0,161.0294,161.3093,160.9531,160.97,39347.0
2016-01-19 12:00:00,189.77,189.87,189.57,189.58,29870.0,160.9446,161.0294,160.775,160.7835,29870.0
2016-01-19 12:05:00,189.55,189.67,189.29,189.29,116808.0,160.758,160.8598,160.5375,160.5375,116808.0
2016-01-19 12:10:00,189.24,189.57,189.24,189.53,80190.0,160.4951,160.775,160.4951,160.7411,80190.0
2016-01-19 12:15:00,189.5,189.5,189.0,189.06,150095.0,160.7156,160.7156,160.2916,160.3424,150095.0
2016-01-19 12:20:00,189.04,189.18,188.86,188.96,110035.0,160.3255,160.4442,160.1728,160.2576,110035.0
2016-01-19 12:25:00,188.95,189.27,188.81,189.22,92645.0,160.2492,160.5205,160.1304,160.4781,92645.0
2016-01-19 12:30:00,189.2,189.39,189.16,189.34,68056.0,160.4612,160.6223,160.4273,160.5799,68056.0
2016-01-19 12:35:00,189.36,189.62,189.27,189.31,55939.0,160.5969,160.8174,160.5205,160.5545,55939.0
2016-01-19 12:40:00,189.32,189.45,188.93,188.98,84071.0,160.563,160.6732,160.2322,160.2746,84071.0
2016-01-19 12:45:00,188.96,189.05,188.79,188.91,53534.0,160.2576,160.334,160.1135,160.2152,53534.0
2016-01-19 12:50:00,188.88,189.13,188.84,189.1,66383.0,160.1898,160.4018,160.1559,160.3764,66383.0
2016-01-19 12:55:00,189.1,189.22,189.01,189.13,73110.0,160.3764,160.4781,160.3,160.4018,73110.0
2016-01-19 13:00:00,189.15,189.35,189.15,189.16,40823.0,160.4188,160.5884,160.4188,160.4273,40823.0
2016-01-19 13:05:00,189.14,189.3,188.91,189.23,50883.0,160.4103,160.546,160.2152,160.4866,50883.0
2016-01-19 13:10:00,189.22,189.32,188.99,189.0,58091.0,160.4781,160.563,160.2831,160.2916,58091.0
2016-01-19 13:15:00,189.03,189.4,188.96,189.36,47186.0,160.317,160.6308,160.2576,160.5969,47186.0
2016-01-19 13:20:00,189.36,189.51,189.18,189.18,69435.0,160.5969,160.7241,160.4442,160.4442,69435.0
2016-01-19 13:25:00,189.17,189.18,188.84,188.88,50084.0,160.4357,160.4442,160.1559,160.1898,50084.0
2016-01-19 13:30:00,188.88,189.03,188.7,188.92,47266.0,160.1898,160.317,160.0371,160.2237,47266.0
2016-01-19 13:35:00,188.92,189.23,188.77,189.22,62700.0,160.2237,160.4866,160.0965,160.4781,62700.0
2016-01-19 13:40:00,189.2,189.23,188.71,188.75,67759.0,160.4612,160.4866,160.0456,160.0795,67759.0
2016-01-19 13:45:00,188.73,189.18,188.71,189.06,68883.0,160.0626,160.4442,160.0456,160.3424,68883.0
2016-01-19 13:50:00,189.04,189.06,188.62,188.65,46303.0,160.3255,160.3424,159.9693,159.9947,46303.0
2016-01-19 13:55:00,188.66,188.99,188.66,188.76,25700.0,160.0032,160.2831,160.0032,160.088,25700.0
2016-01-19 14:00:00,188.75,188.85,188.63,188.65,38109.0,160.0795,160.1643,159.9778,159.9947,38109.0
2016-01-19 14:05:00,188.66,188.69,188.04,188.04,90226.0,160.0032,160.0286,159.4774,159.4774,90226.0
2016-01-19 14:10:00,188.03,188.08,187.73,187.76,91620.0,159.4689,159.5113,159.2145,159.2399,91620.0
2016-01-19 14:15:00,187.74,187.83,187.55,187.8,60331.0,159.2229,159.2993,159.0618,159.2738,60331.0
2016-01-19 14:20:00,187.77,187.85,187.45,187.84,187771.0,159.2484,159.3162,158.977,159.3078,187771.0
2016-01-19 14:25:00,187.83,187.98,187.75,187.97,70162.0,159.2993,159.4265,159.2314,159.418,70162.0
2016-01-19 14:30:00,187.99,188.09,187.88,188.05,133154.0,159.435,159.5198,159.3417,159.4859,133154.0
2016-01-19 14:35:00,188.08,188.08,187.79,187.98,69192.0,159.5113,159.5113,159.2654,159.4265,69192.0
2016-01-19 14:40:00,187.99,188.1,187.33,187.34,62456.0,159.435,159.5283,158.8752,158.8837,62456.0
2016-01-19 14:45:00,187.32,187.39,187.12,187.2,78020.0,158.8667,158.9261,158.6971,158.765,78020.0
2016-01-19 14:50:00,187.24,187.62,187.15,187.62,144810.0,158.7989,159.1212,158.7226,159.1212,144810.0
2016-01-19 14:55:00,187.64,187.72,187.39,187.57,102545.0,159.1381,159.206,158.9261,159.0788,102545.0
2016-01-19 15:00:00,187.57,188.2,187.44,188.2,56985.0,159.0788,159.6131,158.9685,159.6131,56985.0
2016-01-19 15:05:00,188.18,188.23,188.04,188.09,163919.0,159.5961,159.6385,159.4774,159.5198,163919.0
2016-01-19 15:10:00,188.11,188.24,187.85,187.91,94504.0,159.5367,159.647,159.3162,159.3671,94504.0
2016-01-19 15:15:00,187.96,188.16,187.72,187.91,53459.0,159.4095,159.5792,159.206,159.3671,53459.0
2016-01-19 15:20:00,187.84,188.44,187.8,188.32,63339.0,159.3078,159.8166,159.2738,159.7148,63339.0
2016-01-19 15:25:00,188.29,188.95,188.29,188.92,95585.0,159.6894,160.2492,159.6894,160.2237,95585.0
2016-01-19 15:30:00,188.94,189.22,188.76,188.93,135498.0,160.2407,160.4781,160.088,160.2322,135498.0
2016-01-19 15:35:00,189.01,189.15,188.65,188.82,91274.0,160.3,160.4188,159.9947,160.1389,91274.0
2016-01-19 15:40:00,188.81,189.31,188.67,189.23,183320.0,160.1304,160.5545,160.0117,160.4866,183320.0
2016-01-19 15:45:00,189.27,189.63,188.93,189.59,169406.0,160.5205,160.8259,160.2322,160.7919,169406.0
2016-01-19 15:50:00,189.6,189.65,189.15,189.35,117338.0,160.8004,160.8428,160.4188,160.5884,117338.0
2016-01-19 15:55:00,189.36,189.38,188.79,188.92,172795.0,160.5969,160.6138,160.1135,160.2237,172795.0
2016-01-20 09:30:00,185.93,186.83,185.81,186.37,243194.0,157.6879,158.4512,157.5861,158.061,243194.0
2016-01-20 09:35:00,186.35,186.51,185.59,185.7,108059.0,158.0441,158.1798,157.3995,157.4928,108059.0
2016-01-20 09:40:00,185.68,185.9,185.37,185.9,98959.0,157.4759,157.6624,157.2129,157.6624,98959.0
2016-01-20 09:45:00,185.88,186.34,185.8,185.92,115384.0,157.6455,158.0356,157.5776,157.6794,115384.0
2016-01-20 09:50:00,185.83,186.05,185.37,185.41,112837.0,157.6031,157.7897,157.2129,157.2469,112837.0
2016-01-20 09:55:00,185.35,185.35,184.9,185.03,118201.0,157.196,157.196,156.8143,156.9246,118201.0
2016-01-20 10:00:00,185.01,185.11,184.6,184.84,69776.0,156.9076,156.9924,156.5599,156.7634,69776.0
2016-01-20 10:05:00,184.85,185.35,184.84,185.25,85782.0,156.7719,157.196,156.7634,157.1112,85782.0
2016-01-20 10:10:00,185.28,185.29,184.84,185.06,73882.0,157.1366,157.1451,156.7634,156.95,73882.0
2016-01-20 10:15:00,185.08,185.22,184.59,184.75,37421.0,156.967,157.0857,156.5514,156.6871,37421.0
2016-01-20 10:20:00,184.76,184.96,184.5,184.96,78101.0,156.6956,156.8652,156.4751,156.8652,78101.0
2016-01-20 10:25:00,184.97,185.09,184.6,184.72,50169.0,156.8737,156.9755,156.5599,156.6617,50169.0
2016-01-20 10:30:00,184.72,184.75,184.08,184.22,303086.0,156.6617,156.6871,156.1189,156.2376,303086.0
2016-01-20 10:35:00,184.18,184.18,183.65,183.77,222118.0,156.2037,156.2037,155.7542,155.856,222118.0
2016-01-20 10:40:00,183.75,184.19,183.59,184.14,310372.0,155.839,156.2122,155.7033,156.1698,310372.0
2016-01-20 10:45:00,184.18,184.18,183.89,183.98,111782.0,156.2037,156.2037,155.9578,156.0341,111782.0
2016-01-20 10:50:00,183.95,184.06,183.42,183.5,120290.0,156.0086,156.1019,155.5591,155.627,120290.0
2016-01-20 10:55:00,183.45,183.58,183.21,183.23,119080.0,155.5846,155.6948,155.381,155.398,119080.0
2016-01-20 11:00:00,183.25,183.67,183.25,183.6,141206.0,155.415,155.7712,155.415,155.7118,141206.0
2016-01-20 11:05:00,183.59,183.82,183.5,183.56,45606.0,155.7033,155.8984,155.627,155.6779,45606.0
2016-01-20 11:10:00,183.51,184.2,183.48,184.0,90325.0,155.6355,156.2207,155.61,156.051,90325.0
2016-01-20 11:15:00,183.98,184.27,183.77,184.19,45403.0,156.0341,156.28,155.856,156.2122,45403.0
2016-01-20 11:20:00,184.2,184.34,183.85,183.91,55177.0,156.2207,156.3394,155.9238,155.9747,55177.0
2016-01-20 11:25:00,183.91,184.04,183.74,183.96,89177.0,155.9747,156.085,155.8305,156.0171,89177.0
2016-01-20 11:30:00,183.97,184.32,183.97,184.28,59769.0,156.0256,156.3224,156.0256,156.2885,59769.0
2016-01-20 11:35:00,184.23,184.48,184.06,184.12,49131.0,156.2461,156.4581,156.1019,156.1528,49131.0
2016-01-20 11:40:00,184.13,184.2,183.75,183.75,23574.0,156.1613,156.2207,155.839,155.839,23574.0
2016-01-20 11:45:00,183.76,183.92,183.58,183.58,20677.0,155.8475,155.9832,155.6948,155.6948,20677.0
2016-01-20 11:50:00,183.59,183.61,183.23,183.25,61702.0,155.7033,155.7203,155.398,155.415,61702.0
2016-01-20 11:55:00,183.25,183.58,183.13,183.43,81024.0,155.415,155.6948,155.3132,155.5676,81024.0
2016-01-20 12:00:00,183.43,183.68,183.34,183.37,21481.0,155.5676,155.7796,155.4913,155.5167,21481.0
2016-01-20 12:05:00,183.36,183.37,182.85,182.99,95148.0,155.5083,155.5167,155.0757,155.1945,95148.0
2016-01-20 12:10:00,182.93,183.19,182.78,183.12,82881.0,155.1436,155.3641,155.0164,155.3047,82881.0
2016-01-20 12:15:00,183.1,183.22,182.74,182.9,67978.0,155.2877,155.3895,154.9824,155.1181,67978.0
2016-01-20 12:20:00,182.88,182.92,182.08,182.26,84929.0,155.1012,155.1351,154.4227,154.5753,84929.0
2016-01-20 12:25:00,182.24,182.33,181.9,182.14,103419.0,154.5584,154.6347,154.27,154.4736,103419.0
2016-01-20 12:30:00,182.19,182.58,182.17,182.41,91560.0,154.516,154.8467,154.499,154.7026,91560.0
2016-01-20 12:35:00,182.43,182.57,182.12,182.33,98128.0,154.7195,154.8383,154.4566,154.6347,98128.0
2016-01-20 12:40:00,182.29,182.5,182.03,182.11,81086.0,154.6008,154.7789,154.3803,154.4481,81086.0
2016-01-20 12:45:00,182.12,182.26,181.92,182.18,106532.0,154.4566,154.5753,154.287,154.5075,106532.0
2016-01-20 12:50:00,182.15,182.87,182.0,182.78,148686.0,154.4821,155.0927,154.3548,155.0164,148686.0
2016-01-20 12:55:00,182.75,183.54,182.73,183.53,98850.0,154.9909,155.6609,154.974,155.6524,98850.0
2016-01-20 13:00:00,183.56,183.96,183.35,183.8,94774.0,155.6779,156.0171,155.4998,155.8814,94774.0
2016-01-20 13:05:00,183.83,183.85,183.41,183.46,65997.0,155.9069,155.9238,155.5507,155.5931,65997.0
2016-01-20 13:10:00,183.5,183.56,183.23,183.25,27243.0,155.627,155.6779,155.398,155.415,27243.0
2016-01-20 13:15:00,183.27,183.33,182.77,182.78,107634.0,155.4319,155.4828,155.0079,155.0164,107634.0
2016-01-20 13:20:00,182.82,183.45,182.66,183.32,79656.0,155.0503,155.5846,154.9146,155.4743,79656.0
2016-01-20 13:25:00,183.35,183.6,183.08,183.36,39756.0,155.4998,155.7118,155.2708,155.5083,39756.0
2016-01-20 13:30:00,183.39,183.95,183.39,183.78,65893.0,155.5337,156.0086,155.5337,155.8645,65893.0
2016-01-20 13:35:00,183.77,184.29,183.54,184.25,98569.0,155.856,156.297,155.6609,156.2631,98569.0
2016-01-20 13:40:00,184.24,184.94,184.19,184.94,183031.0,156.2546,156.8483,156.2122,156.8483,183031.0
2016-01-20 13:45:00,184.94,185.23,184.74,185.09,107473.0,156.8483,157.0942,156.6786,156.9755,107473.0
2016-01-20 13:50:00,185.03,185.42,184.97,185.26,139252.0,156.9246,157.2553,156.8737,157.1197,139252.0
2016-01-20 13:55:00,185.29,185.29,184.95,185.06,44701.0,157.1451,157.1451,156.8567,156.95,44701.0
2016-01-20 14:00:00,185.02,185.08,184.42,184.52,95288.0,156.9161,156.967,156.4072,156.4921,95288.0
2016-01-20 14:05:00,184.55,185.09,184.47,184.92,117693.0,156.5175,156.9755,156.4497,156.8313,117693.0
2016-01-20 14:10:00,185.03,185.47,184.95,185.2,791310.0,156.9246,157.2978,156.8567,157.0688,791310.0
2016-01-20 14:15:00,185.19,185.55,184.94,185.25,70342.0,157.0603,157.3656,156.8483,157.1112,70342.0
2016-01-20 14:20:00,185.32,185.54,184.92,185.2,230297.0,157.1705,157.3571,156.8313,157.0688,230297.0
2016-01-20 14:25:00,185.24,185.35,184.78,184.83,75216.0,157.1027,157.196,156.7126,156.755,75216.0
2016-01-20 14:30:00,184.87,185.04,184.36,184.72,100733.0,156.7889,156.9331,156.3564,156.6617,100733.0
2016-01-20 14:35:00,184.72,185.05,184.41,185.0,75789.0,156.6617,156.9416,156.3988,156.8991,75789.0
2016-01-20 14:40:00,185.09,185.24,184.75,184.91,82725.0,156.9755,157.1027,156.6871,156.8228,82725.0
2016-01-20 14:45:00,184.9,185.04,184.72,185.01,87781.0,156.8143,156.9331,156.6617,156.9076,87781.0
2016-01-20 14:50:00,185.05,185.66,184.97,185.58,120116.0,156.9416,157.4589,156.8737,157.391,120116.0
2016-01-20 14:55:00,185.59,185.84,185.4,185.41,86443.0,157.3995,157.6116,157.2384,157.2469,86443.0
2016-01-20 15:00:00,185.45,185.9,185.17,185.9,144779.0,157.2808,157.6624,157.0433,157.6624,144779.0
2016-01-20 15:05:00,185.9,186.34,185.9,186.25,69601.0,157.6624,158.0356,157.6624,157.9593,69601.0
2016-01-20 15:10:00,186.23,186.4,186.05,186.29,111501.0,157.9423,158.0865,157.7897,157.9932,111501.0
2016-01-20 15:15:00,186.29,187.7,186.29,187.41,212168.0,157.9932,159.189,157.9932,158.9431,212168.0
2016-01-20 15:20:00,187.45,188.06,187.35,187.98,363962.0,158.977,159.4943,158.8922,159.4265,363962.0
2016-01-20 15:25:00,187.98,188.41,187.72,188.24,177729.0,159.4265,159.7912,159.206,159.647,177729.0
2016-01-20 15:30:00,188.24,188.37,187.54,187.54,273087.0,159.647,159.7573,159.0533,159.0533,273087.0
2016-01-20 15:35:00,187.54,187.98,187.5,187.88,223148.0,159.0533,159.4265,159.0194,159.3417,223148.0
2016-01-20 15:40:00,187.89,187.91,187.18,187.4,157082.0,159.3502,159.3671,158.748,158.9346,157082.0
2016-01-20 15:45:00,187.35,187.36,186.42,186.95,165257.0,158.8922,158.9007,158.1035,158.5529,165257.0
2016-01-20 15:50:00,186.92,187.25,186.64,187.2,235363.0,158.5275,158.8074,158.29,158.765,235363.0
2016-01-20 15:55:00,187.18,187.18,186.53,186.71,216261.0,158.748,158.748,158.1967,158.3494,216261.0
2016-01-21 09:30:00,187.11,187.45,186.56,187.36,138019.0,158.6886,158.977,158.2222,158.9007,138019.0
2016-01-21 09:35:00,187.3,187.6,186.72,186.77,142869.0,158.8498,159.1042,158.3579,158.4003,142869.0
2016-01-21 09:40:00,186.81,187.06,186.13,186.32,98304.0,158.4342,158.6462,157.8575,158.0186,98304.0
2016-01-21 09:45:00,186.2,186.27,185.58,185.73,110038.0,157.9169,157.9762,157.391,157.5183,110038.0
2016-01-21 09:50:00,185.82,186.15,185.63,186.15,59947.0,157.5946,157.8745,157.4335,157.8745,59947.0
2016-01-21 09:55:00,186.2,186.48,185.95,185.95,53356.0,157.9169,158.1543,157.7048,157.7048,53356.0
2016-01-21 10:00:00,186.04,187.23,185.99,187.18,58517.0,157.7812,158.7904,157.7388,158.748,58517.0
2016-01-21 10:05:00,187.18,187.4,186.9,187.29,42727.0,158.748,158.9346,158.5105,158.8413,42727.0
2016-01-21 10:10:00,187.41,188.08,187.41,187.88,31451.0,158.9431,159.5113,158.9431,159.3417,31451.0
2016-01-21 10:15:00,187.84,188.26,187.84,187.99,45813.0,159.3078,159.664,159.3078,159.435,45813.0
2016-01-21 10:20:00,187.99,188.27,187.36,187.4,51374.0,159.435,159.6724,158.9007,158.9346,51374.0
2016-01-21 10:25:00,187.53,188.01,187.47,187.85,80830.0,159.0448,159.4519,158.994,159.3162,80830.0
2016-01-21 10:30:00,187.97,188.31,187.55,188.31,33988.0,159.418,159.7064,159.0618,159.7064,33988.0
2016-01-21 10:35:00,188.34,188.46,187.82,187.96,38848.0,159.7318,159.8336,159.2908,159.4095,38848.0
2016-01-21 10:40:00,188.0,188.38,187.91,188.27,44603.0,159.4435,159.7657,159.3671,159.6724,44603.0
2016-01-21 10:45:00,188.15,188.86,188.15,188.45,109522.0,159.5707,160.1728,159.5707,159.8251,109522.0
2016-01-21 10:50:00,188.37,188.61,188.17,188.44,50000.0,159.7573,159.9608,159.5876,159.8166,50000.0
2016-01-21 10:55:00,188.43,188.57,187.8,187.8,33737.0,159.8081,159.9269,159.2738,159.2738,33737.0
2016-01-21 11:00:00,187.83,188.63,187.41,188.63,170149.0,159.2993,159.9778,158.9431,159.9778,170149.0
2016-01-21 11:05:00,188.6,188.91,188.41,188.59,70675.0,159.9523,160.2152,159.7912,159.9438,70675.0
2016-01-21 11:10:00,188.64,188.8,188.32,188.53,37786.0,159.9862,160.1219,159.7148,159.893,37786.0
2016-01-21 11:15:00,188.6,188.67,188.23,188.38,55748.0,159.9523,160.0117,159.6385,159.7657,55748.0
2016-01-21 11:20:00,188.45,188.45,188.03,188.17,66396.0,159.8251,159.8251,159.4689,159.5876,66396.0
2016-01-21 11:25:00,188.06,188.23,187.77,187.94,56765.0,159.4943,159.6385,159.2484,159.3926,56765.0
2016-01-21 11:30:00,187.95,188.31,187.94,188.08,20805.0,159.4011,159.7064,159.3926,159.5113,20805.0
2016-01-21 11:35:00,188.04,188.64,187.99,188.49,17435.0,159.4774,159.9862,159.435,159.859,17435.0
2016-01-21 11:40:00,188.49,188.49,187.99,188.17,43775.0,159.859,159.859,159.435,159.5876,43775.0
2016-01-21 11:45:00,188.08,188.66,188.07,188.66,25894.0,159.5113,160.0032,159.5028,160.0032,25894.0
2016-01-21 11:50:00,188.69,188.81,188.52,188.59,31342.0,160.0286,160.1304,159.8845,159.9438,31342.0
2016-01-21 11:55:00,188.6,189.21,188.6,189.08,45209.0,159.9523,160.4697,159.9523,160.3594,45209.0
2016-01-21 12:00:00,189.08,189.62,189.08,189.54,75023.0,160.3594,160.8174,160.3594,160.7495,75023.0
2016-01-21 12:05:00,189.5,189.79,189.39,189.56,45086.0,160.7156,160.9616,160.6223,160.7665,45086.0
2016-01-21 12:10:00,189.57,189.63,189.23,189.26,48002.0,160.775,160.8259,160.4866,160.5121,48002.0
2016-01-21 12:15:00,189.3,189.59,189.27,189.27,59355.0,160.546,160.7919,160.5205,160.5205,59355.0
2016-01-21 12:20:00,189.28,189.3,188.95,189.07,56530.0,160.529,160.546,160.2492,160.3509,56530.0
2016-01-21 12:25:00,189.11,189.46,189.08,189.39,23817.0,160.3849,160.6817,160.3594,160.6223,23817.0
2016-01-21 12:30:00,189.43,189.49,189.17,189.29,71890.0,160.6562,160.7071,160.4357,160.5375,71890.0
2016-01-21 12:35:00,189.31,189.53,189.31,189.38,29339.0,160.5545,160.7411,160.5545,160.6138,29339.0
2016-01-21 12:40:00,189.41,189.52,189.12,189.17,54890.0,160.6393,160.7326,160.3933,160.4357,54890.0
2016-01-21 12:45:00,189.23,189.26,188.99,189.08,29120.0,160.4866,160.5121,160.2831,160.3594,29120.0
2016-01-21 12:50:00,189.07,189.2,188.85,188.97,34089.0,160.3509,160.4612,160.1643,160.2661,34089.0
2016-01-21 12:55:00,188.94,189.06,188.84,189.03,29175.0,160.2407,160.3424,160.1559,160.317,29175.0
2016-01-21 13:00:00,189.02,189.26,189.02,189.23,27528.0,160.3085,160.5121,160.3085,160.4866,27528.0
2016-01-21 13:05:00,189.23,189.49,189.19,189.44,30978.0,160.4866,160.7071,160.4527,160.6647,30978.0
2016-01-21 13:10:00,189.49,189.53,188.99,189.0,32675.0,160.7071,160.7411,160.2831,160.2916,32675.0
2016-01-21 13:15:00,189.03,189.24,188.87,188.98,2096249.0,160.317,160.4951,160.1813,160.2746,2096249.0
2016-01-21 13:20:00,188.98,188.99,188.25,188.49,241320.0,160.2746,160.2831,159.6555,159.859,241320.0
2016-01-21 13:25:00,188.46,188.66,188.16,188.17,75624.0,159.8336,160.0032,159.5792,159.5876,75624.0
2016-01-21 13:30:00,188.14,188.41,187.72,187.79,166021.0,159.5622,159.7912,159.206,159.2654,166021.0
2016-01-21 13:35:00,187.79,188.46,187.77,188.45,63640.0,159.2654,159.8336,159.2484,159.8251,63640.0
2016-01-21 13:40:00,188.45,188.63,188.33,188.35,65064.0,159.8251,159.9778,159.7233,159.7403,65064.0
2016-01-21 13:45:00,188.35,188.6,188.29,188.48,55817.0,159.7403,159.9523,159.6894,159.8505,55817.0
2016-01-21 13:50:00,188.5,188.52,187.85,188.08,71722.0,159.8675,159.8845,159.3162,159.5113,71722.0
2016-01-21 13:55:00,188.05,188.47,188.05,188.16,161473.0,159.4859,159.8421,159.4859,159.5792,161473.0
2016-01-21 14:00:00,188.25,188.37,187.79,188.16,87374.0,159.6555,159.7573,159.2654,159.5792,87374.0
2016-01-21 14:05:00,188.1,188.21,187.86,187.9,98825.0,159.5283,159.6216,159.3247,159.3586,98825.0
2016-01-21 14:10:00,187.87,187.87,187.1,187.26,106292.0,159.3332,159.3332,158.6802,158.8159,106292.0
2016-01-21 14:15:00,187.26,187.3,187.02,187.04,127324.0,158.8159,158.8498,158.6123,158.6293,127324.0
2016-01-21 14:20:00,187.07,187.41,186.85,186.95,157303.0,158.6547,158.9431,158.4681,158.5529,157303.0
2016-01-21 14:25:00,186.96,187.35,186.69,187.33,114665.0,158.5614,158.8922,158.3324,158.8752,114665.0
2016-01-21 14:30:00,187.3,187.85,187.3,187.48,160657.0,158.8498,159.3162,158.8498,159.0024,160657.0
2016-01-21 14:35:00,187.47,188.05,187.47,187.88,66378.0,158.994,159.4859,158.994,159.3417,66378.0
2016-01-21 14:40:00,187.85,188.24,187.81,188.0,172672.0,159.3162,159.647,159.2823,159.4435,172672.0
2016-01-21 14:45:00,188.0,188.04,187.36,187.44,64717.0,159.4435,159.4774,158.9007,158.9685,64717.0
2016-01-21 14:50:00,187.45,187.96,187.44,187.89,71932.0,158.977,159.4095,158.9685,159.3502,71932.0
2016-01-21 14:55:00,187.9,188.44,187.9,188.27,54796.0,159.3586,159.8166,159.3586,159.6724,54796.0
2016-01-21 15:00:00,188.29,188.33,187.94,188.0,58669.0,159.6894,159.7233,159.3926,159.4435,58669.0
2016-01-21 15:05:00,188.0,188.06,187.23,187.53,117722.0,159.4435,159.4943,158.7904,159.0448,117722.0
2016-01-21 15:10:00,187.53,188.03,187.35,187.91,113578.0,159.0448,159.4689,158.8922,159.3671,113578.0
2016-01-21 15:15:00,187.9,187.97,187.5,187.79,79642.0,159.3586,159.418,159.0194,159.2654,79642.0
2016-01-21 15:20:00,187.75,187.96,187.48,187.92,74610.0,159.2314,159.4095,159.0024,159.3756,74610.0
2016-01-21 15:25:00,187.92,188.06,187.73,187.74,58011.0,159.3756,159.4943,159.2145,159.2229,58011.0
2016-01-21 15:30:00,187.75,188.45,187.74,188.35,111496.0,159.2314,159.8251,159.2229,159.7403,111496.0
2016-01-21 15:35:00,188.39,188.44,188.11,188.34,28185.0,159.7742,159.8166,159.5367,159.7318,28185.0
2016-01-21 15:40:00,188.21,188.59,188.13,188.47,45808.0,159.6216,159.9438,159.5537,159.8421,45808.0
2016-01-21 15:45:00,188.36,188.38,187.84,187.98,142314.0,159.7488,159.7657,159.3078,159.4265,142314.0
2016-01-21 15:50:00,187.97,188.25,187.94,188.24,79734.0,159.418,159.6555,159.3926,159.647,79734.0
2016-01-21 15:55:00,188.19,188.22,187.57,187.59,448854.0,159.6046,159.63,159.0788,159.0957,448854.0
2016-01-22 09:30:00,190.71,190.84,190.51,190.65,168148.0,161.7418,161.8521,161.5722,161.6909,168148.0
2016-01-22 09:35:00,190.69,190.69,190.32,190.39,90101.0,161.7249,161.7249,161.4111,161.4704,90101.0
2016-01-22 09:40:00,190.32,190.62,190.23,190.55,61101.0,161.4111,161.6655,161.3347,161.6061,61101.0
2016-01-22 09:45:00,190.64,190.72,190.38,190.63,143904.0,161.6824,161.7503,161.4619,161.674,143904.0
2016-01-22 09:50:00,190.71,191.0,190.65,190.96,61736.0,161.7418,161.9878,161.6909,161.9538,61736.0
2016-01-22 09:55:00,191.0,191.24,190.85,191.2,71717.0,161.9878,162.1913,161.8606,162.1574,71717.0
2016-01-22 10:00:00,191.31,191.42,191.06,191.18,41605.0,162.2507,162.344,162.0387,162.1404,41605.0
2016-01-22 10:05:00,191.2,191.25,190.91,191.13,49724.0,162.1574,162.1998,161.9114,162.098,49724.0
2016-01-22 10:10:00,191.03,191.42,191.03,191.42,53599.0,162.0132,162.344,162.0132,162.344,53599.0
2016-01-22 10:15:00,191.35,191.49,191.15,191.31,85138.0,162.2846,162.4033,162.115,162.2507,85138.0
2016-01-22 10:20:00,191.33,191.34,190.96,191.12,28235.0,162.2676,162.2761,161.9538,162.0895,28235.0
2016-01-22 10:25:00,191.11,191.33,191.02,191.1,43281.0,162.0811,162.2676,162.0047,162.0726,43281.0
2016-01-22 10:30:00,191.14,191.39,190.97,191.09,16842.0,162.1065,162.3185,161.9623,162.0641,16842.0
2016-01-22 10:35:00,191.0,191.27,190.9,191.04,92850.0,161.9878,162.2168,161.903,162.0217,92850.0
2016-01-22 10:40:00,191.11,191.18,190.75,190.82,48230.0,162.0811,162.1404,161.7757,161.8351,48230.0
2016-01-22 10:45:00,190.84,190.91,190.67,190.76,54104.0,161.8521,161.9114,161.7079,161.7842,54104.0
2016-01-22 10:50:00,190.73,190.88,190.5,190.52,20447.0,161.7588,161.886,161.5637,161.5807,20447.0
2016-01-22 10:55:00,190.52,190.59,190.42,190.44,12635.0,161.5807,161.64,161.4959,161.5128,12635.0
2016-01-22 11:00:00,190.44,190.67,190.39,190.39,39138.0,161.5128,161.7079,161.4704,161.4704,39138.0
2016-01-22 11:05:00,190.38,190.61,190.27,190.29,36802.0,161.4619,161.657,161.3687,161.3856,36802.0
2016-01-22 11:10:00,190.27,190.32,190.11,190.29,54621.0,161.3687,161.4111,161.233,161.3856,54621.0
2016-01-22 11:15:00,190.24,190.58,190.09,190.54,21688.0,161.3432,161.6316,161.216,161.5976,21688.0
2016-01-22 11:20:00,190.5,190.77,190.49,190.56,58265.0,161.5637,161.7927,161.5552,161.6146,58265.0
2016-01-22 11:25:00,190.47,190.66,190.37,190.66,21533.0,161.5383,161.6994,161.4535,161.6994,21533.0
2016-01-22 11:30:00,190.61,190.68,190.32,190.32,51440.0,161.657,161.7164,161.4111,161.4111,51440.0
2016-01-22 11:35:00,190.31,190.31,190.05,190.12,14140.0,161.4026,161.4026,161.1821,161.2414,14140.0
2016-01-22 11:40:00,190.04,190.24,190.02,190.18,22043.0,161.1736,161.3432,161.1566,161.2923,22043.0
2016-01-22 11:45:00,190.21,190.31,189.82,189.93,26483.0,161.3178,161.4026,160.987,161.0803,26483.0
2016-01-22 11:50:00,189.92,190.34,189.89,190.23,82113.0,161.0718,161.428,161.0464,161.3347,82113.0
2016-01-22 11:55:00,190.21,190.23,190.02,190.03,26068.0,161.3178,161.3347,161.1566,161.1651,26068.0
2016-01-22 12:00:00,190.05,190.33,190.05,190.2,110811.0,161.1821,161.4195,161.1821,161.3093,110811.0
2016-01-22 12:05:00,190.18,190.43,190.16,190.36,39335.0,161.2923,161.5043,161.2754,161.445,39335.0
2016-01-22 12:10:00,190.39,190.56,190.22,190.54,31179.0,161.4704,161.6146,161.3262,161.5976,31179.0
2016-01-22 12:15:00,190.56,190.56,190.34,190.51,26537.0,161.6146,161.6146,161.428,161.5722,26537.0
2016-01-22 12:20:00,190.53,190.65,190.49,190.57,70953.0,161.5892,161.6909,161.5552,161.6231,70953.0
2016-01-22 12:25:00,190.57,190.71,190.39,190.54,38177.0,161.6231,161.7418,161.4704,161.5976,38177.0
2016-01-22 12:30:00,190.56,190.58,190.37,190.47,27678.0,161.6146,161.6316,161.4535,161.5383,27678.0
2016-01-22 12:35:00,190.53,190.77,190.39,190.77,23732.0,161.5892,161.7927,161.4704,161.7927,23732.0
2016-01-22 12:40:00,190.78,190.79,190.55,190.6,25879.0,161.8012,161.8097,161.6061,161.6485,25879.0
2016-01-22 12:45:00,190.61,190.62,190.44,190.57,42667.0,161.657,161.6655,161.5128,161.6231,42667.0
2016-01-22 12:50:00,190.54,190.75,190.54,190.74,12272.0,161.5976,161.7757,161.5976,161.7673,12272.0
2016-01-22 12:55:00,190.72,190.93,190.7,190.9,17519.0,161.7503,161.9284,161.7333,161.903,17519.0
2016-01-22 13:00:00,190.86,190.88,190.7,190.78,24828.0,161.869,161.886,161.7333,161.8012,24828.0
2016-01-22 13:05:00,190.75,190.83,190.52,190.56,31460.0,161.7757,161.8436,161.5807,161.6146,31460.0
2016-01-22 13:10:00,190.54,190.71,190.54,190.7,7615.0,161.5976,161.7418,161.5976,161.7333,7615.0
2016-01-22 13:15:00,190.75,190.9,190.7,190.86,14244.0,161.7757,161.903,161.7333,161.869,14244.0
2016-01-22 13:20:00,190.88,191.09,190.88,190.99,49633.0,161.886,162.0641,161.886,161.9793,49633.0
2016-01-22 13:25:00,190.99,191.1,190.85,190.85,21657.0,161.9793,162.0726,161.8606,161.8606,21657.0
2016-01-22 13:30:00,190.89,191.03,190.89,190.96,11806.0,161.8945,162.0132,161.8945,161.9538,11806.0
2016-01-22 13:35:00,190.95,190.99,190.82,190.84,10376.0,161.9454,161.9793,161.8351,161.8521,10376.0
2016-01-22 13:40:00,190.86,191.08,190.86,191.02,11645.0,161.869,162.0556,161.869,162.0047,11645.0
2016-01-22 13:45:00,190.99,191.26,190.95,191.24,26268.0,161.9793,162.2083,161.9454,162.1913,26268.0
2016-01-22 13:50:00,191.24,191.28,191.18,191.28,8784.0,162.1913,162.2252,162.1404,162.2252,8784.0
2016-01-22 13:55:00,191.28,191.35,191.23,191.33,23721.0,162.2252,162.2846,162.1828,162.2676,23721.0
2016-01-22 14:00:00,191.32,191.32,191.18,191.24,19065.0,162.2592,162.2592,162.1404,162.1913,19065.0
2016-01-22 14:05:00,191.22,191.41,191.18,191.41,26295.0,162.1743,162.3355,162.1404,162.3355,26295.0
2016-01-22 14:10:00,191.44,191.65,191.38,191.63,45533.0,162.3609,162.539,162.31,162.5221,45533.0
2016-01-22 14:15:00,191.65,191.67,191.52,191.61,32096.0,162.539,162.556,162.4288,162.5051,32096.0
2016-01-22 14:20:00,191.56,191.64,191.19,191.25,26794.0,162.4627,162.5306,162.1489,162.1998,26794.0
2016-01-22 14:25:00,191.27,191.38,191.18,191.18,38890.0,162.2168,162.31,162.1404,162.1404,38890.0
2016-01-22 14:30:00,191.19,191.26,190.94,191.19,88229.0,162.1489,162.2083,161.9369,162.1489,88229.0
2016-01-22 14:35:00,191.18,191.28,190.83,190.95,100018.0,162.1404,162.2252,161.8436,161.9454,100018.0
2016-01-22 14:40:00,190.91,191.0,190.78,190.82,98239.0,161.9114,161.9878,161.8012,161.8351,98239.0
2016-01-22 14:45:00,190.78,191.06,190.78,191.03,22630.0,161.8012,162.0387,161.8012,162.0132,22630.0
2016-01-22 14:50:00,190.98,191.25,190.87,191.21,41248.0,161.9708,162.1998,161.8775,162.1659,41248.0
2016-01-22 14:55:00,191.25,191.25,191.09,191.21,38784.0,162.1998,162.1998,162.0641,162.1659,38784.0
2016-01-22 15:00:00,191.21,191.31,191.05,191.1,28382.0,162.1659,162.2507,162.0302,162.0726,28382.0
2016-01-22 15:05:00,191.1,191.1,190.79,190.82,59931.0,162.0726,162.0726,161.8097,161.8351,59931.0
2016-01-22 15:10:00,190.83,190.91,190.67,190.9,47744.0,161.8436,161.9114,161.7079,161.903,47744.0
2016-01-22 15:15:00,190.86,191.02,190.82,190.91,36991.0,161.869,162.0047,161.8351,161.9114,36991.0
2016-01-22 15:20:00,190.91,191.02,190.82,190.87,25189.0,161.9114,162.0047,161.8351,161.8775,25189.0
2016-01-22 15:25:00,190.86,191.16,190.85,191.11,28756.0,161.869,162.1235,161.8606,162.0811,28756.0
2016-01-22 15:30:00,191.11,191.13,190.85,190.95,143057.0,162.0811,162.098,161.8606,161.9454,143057.0
2016-01-22 15:35:00,190.96,191.18,190.95,191.18,98168.0,161.9538,162.1404,161.9454,162.1404,98168.0
2016-01-22 15:40:00,191.19,191.39,191.13,191.39,56777.0,162.1489,162.3185,162.098,162.3185,56777.0
2016-01-22 15:45:00,191.41,191.54,191.35,191.51,72528.0,162.3355,162.4457,162.2846,162.4203,72528.0
2016-01-22 15:50:00,191.51,191.54,191.3,191.47,126110.0,162.4203,162.4457,162.2422,162.3864,126110.0
2016-01-22 15:55:00,191.48,191.49,191.3,191.42,208126.0,162.3949,162.4033,162.2422,162.344,208126.0
2016-01-25 09:30:00,190.86,191.02,190.73,190.75,144079.0,161.869,162.0047,161.7588,161.7757,144079.0
2016-01-25 09:35:00,190.76,190.82,190.38,190.66,77400.0,161.7842,161.8351,161.4619,161.6994,77400.0
2016-01-25 09:40:00,190.65,190.69,190.33,190.44,53443.0,161.6909,161.7249,161.4195,161.5128,53443.0
2016-01-25 09:45:00,190.47,190.47,190.21,190.27,34398.0,161.5383,161.5383,161.3178,161.3687,34398.0
2016-01-25 09:50:00,190.3,190.6,190.28,190.52,40623.0,161.3941,161.6485,161.3771,161.5807,40623.0
2016-01-25 09:55:00,190.55,190.57,190.29,190.45,33476.0,161.6061,161.6231,161.3856,161.5213,33476.0
2016-01-25 10:00:00,190.55,190.9,190.35,190.85,75587.0,161.6061,161.903,161.4365,161.8606,75587.0
2016-01-25 10:05:00,190.91,191.08,190.76,190.76,33667.0,161.9114,162.0556,161.7842,161.7842,33667.0
2016-01-25 10:10:00,190.75,190.76,190.35,190.37,49081.0,161.7757,161.7842,161.4365,161.4535,49081.0
2016-01-25 10:15:00,190.28,190.68,190.21,190.51,39320.0,161.3771,161.7164,161.3178,161.5722,39320.0
2016-01-25 10:20:00,190.45,190.76,190.27,190.76,53812.0,161.5213,161.7842,161.3687,161.7842,53812.0
2016-01-25 10:25:00,190.76,190.77,190.45,190.57,43350.0,161.7842,161.7927,161.5213,161.6231,43350.0
2016-01-25 10:30:00,190.57,190.76,190.39,190.59,74611.0,161.6231,161.7842,161.4704,161.64,74611.0
2016-01-25 10:35:00,190.58,190.58,190.26,190.35,23555.0,161.6316,161.6316,161.3602,161.4365,23555.0
2016-01-25 10:40:00,190.34,190.34,190.0,190.09,30526.0,161.428,161.428,161.1397,161.216,30526.0
2016-01-25 10:45:00,190.12,190.28,190.01,190.27,8310.0,161.2414,161.3771,161.1481,161.3687,8310.0
2016-01-25 10:50:00,190.21,190.31,190.07,190.11,39183.0,161.3178,161.4026,161.199,161.233,39183.0
2016-01-25 10:55:00,190.08,190.32,190.01,190.27,24836.0,161.2075,161.4111,161.1481,161.3687,24836.0
2016-01-25 11:00:00,190.19,190.19,189.86,190.05,57375.0,161.3008,161.3008,161.0209,161.1821,57375.0
2016-01-25 11:05:00,190.04,190.08,189.75,189.88,111499.0,161.1736,161.2075,160.9276,161.0379,111499.0
2016-01-25 11:10:00,189.88,189.98,189.67,189.81,42789.0,161.0379,161.1227,160.8598,160.9785,42789.0
2016-01-25 11:15:00,189.75,189.94,189.72,189.89,39270.0,160.9276,161.0888,160.9022,161.0464,39270.0
2016-01-25 11:20:00,189.89,190.13,189.86,190.06,69195.0,161.0464,161.2499,161.0209,161.1905,69195.0
2016-01-25 11:25:00,190.1,190.32,190.0,190.29,20877.0,161.2245,161.4111,161.1397,161.3856,20877.0
2016-01-25 11:30:00,190.22,190.22,190.1,190.22,58128.0,161.3262,161.3262,161.2245,161.3262,58128.0
2016-01-25 11:35:00,190.2,190.29,190.12,190.24,20804.0,161.3093,161.3856,161.2414,161.3432,20804.0
2016-01-25 11:40:00,190.27,190.3,189.95,189.95,43073.0,161.3687,161.3941,161.0973,161.0973,43073.0
2016-01-25 11:45:00,189.95,190.07,189.88,190.05,20796.0,161.0973,161.199,161.0379,161.1821,20796.0
2016-01-25 11:50:00,190.12,190.42,190.11,190.34,33848.0,161.2414,161.4959,161.233,161.428,33848.0
2016-01-25 11:55:00,190.34,190.37,190.2,190.2,21189.0,161.428,161.4535,161.3093,161.3093,21189.0
2016-01-25 12:00:00,190.2,190.4,190.19,190.25,59448.0,161.3093,161.4789,161.3008,161.3517,59448.0
2016-01-25 12:05:00,190.27,190.3,190.11,190.24,26364.0,161.3687,161.3941,161.233,161.3432,26364.0
2016-01-25 12:10:00,190.23,190.25,189.97,190.0,21393.0,161.3347,161.3517,161.1142,161.1397,21393.0
2016-01-25 12:15:00,189.99,190.29,189.99,190.23,27046.0,161.1312,161.3856,161.1312,161.3347,27046.0
2016-01-25 12:20:00,190.25,190.36,190.18,190.28,10197.0,161.3517,161.445,161.2923,161.3771,10197.0
2016-01-25 12:25:00,190.33,190.35,190.23,190.25,20595.0,161.4195,161.4365,161.3347,161.3517,20595.0
2016-01-25 12:30:00,190.21,190.31,190.08,190.25,20135.0,161.3178,161.4026,161.2075,161.3517,20135.0
2016-01-25 12:35:00,190.26,190.46,190.2,190.44,4251.0,161.3602,161.5298,161.3093,161.5128,4251.0
2016-01-25 12:40:00,190.44,190.6,190.42,190.42,34443.0,161.5128,161.6485,161.4959,161.4959,34443.0
2016-01-25 12:45:00,190.44,190.5,190.35,190.46,7962.0,161.5128,161.5637,161.4365,161.5298,7962.0
2016-01-25 12:50:00,190.48,190.57,190.33,190.35,24892.0,161.5468,161.6231,161.4195,161.4365,24892.0
2016-01-25 12:55:00,190.38,190.59,190.36,190.55,10415.0,161.4619,161.64,161.445,161.6061,10415.0
2016-01-25 13:00:00,190.55,190.84,190.54,190.83,23646.0,161.6061,161.8521,161.5976,161.8436,23646.0
2016-01-25 13:05:00,190.92,190.99,190.8,190.88,5545.0,161.9199,161.9793,161.8181,161.886,5545.0
2016-01-25 13:10:00,190.93,190.93,190.71,190.91,10455.0,161.9284,161.9284,161.7418,161.9114,10455.0
2016-01-25 13:15:00,190.85,190.92,190.73,190.9,18867.0,161.8606,161.9199,161.7588,161.903,18867.0
2016-01-25 13:20:00,190.92,191.07,190.89,190.92,47515.0,161.9199,162.0471,161.8945,161.9199,47515.0
2016-01-25 13:25:00,190.92,190.92,190.76,190.77,5494.0,161.9199,161.9199,161.7842,161.7927,5494.0
2016-01-25 13:30:00,190.79,190.9,190.68,190.68,13055.0,161.8097,161.903,161.7164,161.7164,13055.0
2016-01-25 13:35:00,190.7,190.81,190.67,190.73,19906.0,161.7333,161.8266,161.7079,161.7588,19906.0
2016-01-25 13:40:00,190.67,190.78,190.64,190.66,11668.0,161.7079,161.8012,161.6824,161.6994,11668.0
2016-01-25 13:45:00,190.64,190.74,190.27,190.33,91259.0,161.6824,161.7673,161.3687,161.4195,91259.0
2016-01-25 13:50:00,190.33,190.37,190.19,190.19,11527.0,161.4195,161.4535,161.3008,161.3008,11527.0
2016-01-25 13:55:00,190.23,190.27,190.09,190.11,12578.0,161.3347,161.3687,161.216,161.233,12578.0
2016-01-25 14:00:00,190.03,190.15,189.93,190.07,23312.0,161.1651,161.2669,161.0803,161.199,23312.0
2016-01-25 14:05:00,190.09,190.34,190.09,190.34,17206.0,161.216,161.428,161.216,161.428,17206.0
2016-01-25 14:10:00,190.27,190.28,190.07,190.2,39991.0,161.3687,161.3771,161.199,161.3093,39991.0
2016-01-25 14:15:00,190.2,190.34,190.12,190.16,25299.0,161.3093,161.428,161.2414,161.2754,25299.0
2016-01-25 14:20:00,190.16,190.17,189.96,190.03,37457.0,161.2754,161.2838,161.1057,161.1651,37457.0
2016-01-25 14:25:00,190.03,190.19,189.82,190.19,35970.0,161.1651,161.3008,160.987,161.3008,35970.0
2016-01-25 14:30:00,190.2,190.21,190.01,190.12,32443.0,161.3093,161.3178,161.1481,161.2414,32443.0
2016-01-25 14:35:00,190.09,190.19,189.96,190.11,85273.0,161.216,161.3008,161.1057,161.233,85273.0
2016-01-25 14:40:00,190.1,190.1,189.78,189.83,31439.0,161.2245,161.2245,160.9531,160.9955,31439.0
2016-01-25 14:45:00,189.84,189.98,189.78,189.78,27228.0,161.004,161.1227,160.9531,160.9531,27228.0
2016-01-25 14:50:00,189.76,189.85,189.73,189.76,67920.0,160.9361,161.0124,160.9107,160.9361,67920.0
2016-01-25 14:55:00,189.8,190.01,189.8,189.89,32216.0,160.97,161.1481,160.97,161.0464,32216.0
2016-01-25 15:00:00,189.91,190.14,189.91,189.99,14129.0,161.0633,161.2584,161.0633,161.1312,14129.0
2016-01-25 15:05:00,189.95,189.95,189.56,189.56,35504.0,161.0973,161.0973,160.7665,160.7665,35504.0
2016-01-25 15:10:00,189.55,189.62,189.37,189.42,103901.0,160.758,160.8174,160.6054,160.6478,103901.0
2016-01-25 15:15:00,189.45,189.51,189.24,189.43,77669.0,160.6732,160.7241,160.4951,160.6562,77669.0
2016-01-25 15:20:00,189.41,189.42,188.93,188.94,174116.0,160.6393,160.6478,160.2322,160.2407,174116.0
2016-01-25 15:25:00,188.94,189.24,188.89,188.96,87105.0,160.2407,160.4951,160.1983,160.2576,87105.0
2016-01-25 15:30:00,188.96,189.09,188.73,188.75,161753.0,160.2576,160.3679,160.0626,160.0795,161753.0
2016-01-25 15:35:00,188.76,188.76,188.43,188.52,61494.0,160.088,160.088,159.8081,159.8845,61494.0
2016-01-25 15:40:00,188.53,188.63,188.34,188.39,62186.0,159.893,159.9778,159.7318,159.7742,62186.0
2016-01-25 15:45:00,188.4,188.72,188.37,188.72,72298.0,159.7827,160.0541,159.7573,160.0541,72298.0
2016-01-25 15:50:00,188.71,188.84,188.44,188.71,125553.0,160.0456,160.1559,159.8166,160.0456,125553.0
2016-01-25 15:55:00,188.68,188.68,188.34,188.58,295383.0,160.0202,160.0202,159.7318,159.9354,295383.0
2016-01-26 09:30:00,189.36,189.98,189.22,189.87,125882.0,160.5969,161.1227,160.4781,161.0294,125882.0
2016-01-26 09:35:00,189.86,190.04,189.48,189.55,78721.0,161.0209,161.1736,160.6986,160.758,78721.0
2016-01-26 09:40:00,189.55,189.78,189.33,189.7,76837.0,160.758,160.9531,160.5714,160.8852,76837.0
2016-01-26 09:45:00,189.71,189.75,189.02,189.05,47167.0,160.8937,160.9276,160.3085,160.334,47167.0
2016-01-26 09:50:00,189.05,189.36,188.94,189.15,40286.0,160.334,160.5969,160.2407,160.4188,40286.0
2016-01-26 09:55:00,189.15,189.33,189.12,189.24,28024.0,160.4188,160.5714,160.3933,160.4951,28024.0
2016-01-26 10:00:00,189.24,189.86,189.23,189.86,43029.0,160.4951,161.0209,160.4866,161.0209,43029.0
2016-01-26 10:05:00,189.86,190.24,189.7,190.16,87027.0,161.0209,161.3432,160.8852,161.2754,87027.0
2016-01-26 10:10:00,190.19,190.41,190.19,190.3,44961.0,161.3008,161.4874,161.3008,161.3941,44961.0
2016-01-26 10:15:00,190.3,190.59,190.25,190.46,55825.0,161.3941,161.64,161.3517,161.5298,55825.0
2016-01-26 10:20:00,190.49,190.53,190.28,190.4,76949.0,161.5552,161.5892,161.3771,161.4789,76949.0
2016-01-26 10:25:00,190.45,190.69,190.35,190.36,27959.0,161.5213,161.7249,161.4365,161.445,27959.0
2016-01-26 10:30:00,190.37,190.54,190.35,190.4,23662.0,161.4535,161.5976,161.4365,161.4789,23662.0
2016-01-26 10:35:00,190.44,190.76,190.43,190.65,30538.0,161.5128,161.7842,161.5043,161.6909,30538.0
2016-01-26 10:40:00,190.72,190.86,190.63,190.77,53206.0,161.7503,161.869,161.674,161.7927,53206.0
2016-01-26 10:45:00,190.82,190.84,190.52,190.54,33595.0,161.8351,161.8521,161.5807,161.5976,33595.0
2016-01-26 10:50:00,190.56,190.61,190.44,190.46,32116.0,161.6146,161.657,161.5128,161.5298,32116.0
2016-01-26 10:55:00,190.46,190.55,190.28,190.35,68823.0,161.5298,161.6061,161.3771,161.4365,68823.0
2016-01-26 11:00:00,190.35,190.88,190.31,190.83,74745.0,161.4365,161.886,161.4026,161.8436,74745.0
2016-01-26 11:05:00,190.84,190.88,190.44,190.56,46271.0,161.8521,161.886,161.5128,161.6146,46271.0
2016-01-26 11:10:00,190.48,190.72,190.4,190.71,19467.0,161.5468,161.7503,161.4789,161.7418,19467.0
2016-01-26 11:15:00,190.69,190.74,190.51,190.71,17415.0,161.7249,161.7673,161.5722,161.7418,17415.0
2016-01-26 11:20:00,190.71,190.73,190.41,190.53,38606.0,161.7418,161.7588,161.4874,161.5892,38606.0
2016-01-26 11:25:00,190.54,190.67,190.37,190.6,30571.0,161.5976,161.7079,161.4535,161.6485,30571.0
2016-01-26 11:30:00,190.6,190.6,190.28,190.35,77985.0,161.6485,161.6485,161.3771,161.4365,77985.0
2016-01-26 11:35:00,190.34,190.44,190.17,190.36,37901.0,161.428,161.5128,161.2838,161.445,37901.0
2016-01-26 11:40:00,190.36,190.49,190.28,190.42,21354.0,161.445,161.5552,161.3771,161.4959,21354.0
2016-01-26 11:45:00,190.43,190.5,190.33,190.35,18738.0,161.5043,161.5637,161.4195,161.4365,18738.0
2016-01-26 11:50:00,190.36,190.68,190.36,190.63,22404.0,161.445,161.7164,161.445,161.674,22404.0
2016-01-26 11:55:00,190.62,190.62,190.45,190.46,40837.0,161.6655,161.6655,161.5213,161.5298,40837.0
2016-01-26 12:00:00,190.47,190.8,190.47,190.75,30289.0,161.5383,161.8181,161.5383,161.7757,30289.0
2016-01-26 12:05:00,190.71,190.83,190.66,190.73,25254.0,161.7418,161.8436,161.6994,161.7588,25254.0
2016-01-26 12:10:00,190.74,191.23,190.72,191.15,107718.0,161.7673,162.1828,161.7503,162.115,107718.0
2016-01-26 12:15:00,191.16,191.31,191.15,191.23,103536.0,162.1235,162.2507,162.115,162.1828,103536.0
2016-01-26 12:20:00,191.24,191.3,191.09,191.2,62561.0,162.1913,162.2422,162.0641,162.1574,62561.0
2016-01-26 12:25:00,191.2,191.25,191.17,191.22,15977.0,162.1574,162.1998,162.1319,162.1743,15977.0
2016-01-26 12:30:00,191.24,191.38,191.2,191.32,40406.0,162.1913,162.31,162.1574,162.2592,40406.0
2016-01-26 12:35:00,191.33,191.41,191.22,191.22,52845.0,162.2676,162.3355,162.1743,162.1743,52845.0
2016-01-26 12:40:00,191.25,191.3,191.17,191.24,44356.0,162.1998,162.2422,162.1319,162.1913,44356.0
2016-01-26 12:45:00,191.26,191.28,191.1,191.14,49324.0,162.2083,162.2252,162.0726,162.1065,49324.0
2016-01-26 12:50:00,191.15,191.21,191.0,191.03,30135.0,162.115,162.1659,161.9878,162.0132,30135.0
2016-01-26 12:55:00,191.05,191.14,190.94,191.06,43752.0,162.0302,162.1065,161.9369,162.0387,43752.0
2016-01-26 13:00:00,191.08,191.21,191.06,191.13,13560.0,162.0556,162.1659,162.0387,162.098,13560.0
2016-01-26 13:05:00,191.14,191.14,190.91,190.94,38206.0,162.1065,162.1065,161.9114,161.9369,38206.0
2016-01-26 13:10:00,190.93,191.08,190.88,191.02,38199.0,161.9284,162.0556,161.886,162.0047,38199.0
2016-01-26 13:15:00,191.06,191.19,191.05,191.17,19182.0,162.0387,162.1489,162.0302,162.1319,19182.0
2016-01-26 13:20:00,191.19,191.34,191.17,191.32,17458.0,162.1489,162.2761,162.1319,162.2592,17458.0
2016-01-26 13:25:00,191.32,191.44,191.2,191.2,27145.0,162.2592,162.3609,162.1574,162.1574,27145.0
2016-01-26 13:30:00,191.25,191.25,191.05,191.11,35436.0,162.1998,162.1998,162.0302,162.0811,35436.0
2016-01-26 13:35:00,191.17,191.18,190.98,191.0,36840.0,162.1319,162.1404,161.9708,161.9878,36840.0
2016-01-26 13:40:00,191.02,191.19,190.96,190.96,35529.0,162.0047,162.1489,161.9538,161.9538,35529.0
2016-01-26 13:45:00,191.01,191.17,190.97,191.17,21654.0,161.9962,162.1319,161.9623,162.1319,21654.0
2016-01-26 13:50:00,191.18,191.2,191.04,191.04,23564.0,162.1404,162.1574,162.0217,162.0217,23564.0
2016-01-26 13:55:00,191.07,191.12,190.99,191.0,18101.0,162.0471,162.0895,161.9793,161.9878,18101.0
2016-01-26 14:00:00,190.98,191.01,190.74,190.74,69079.0,161.9708,161.9962,161.7673,161.7673,69079.0
2016-01-26 14:05:00,190.72,190.85,190.68,190.78,44131.0,161.7503,161.8606,161.7164,161.8012,44131.0
2016-01-26 14:10:00,190.77,190.8,190.68,190.69,34804.0,161.7927,161.8181,161.7164,161.7249,34804.0
2016-01-26 14:15:00,190.69,190.88,190.65,190.79,38987.0,161.7249,161.886,161.6909,161.8097,38987.0
2016-01-26 14:20:00,190.81,190.88,190.72,190.86,22515.0,161.8266,161.886,161.7503,161.869,22515.0
2016-01-26 14:25:00,190.87,190.87,190.55,190.6,20276.0,161.8775,161.8775,161.6061,161.6485,20276.0
2016-01-26 14:30:00,190.63,190.74,190.6,190.64,14216.0,161.674,161.7673,161.6485,161.6824,14216.0
2016-01-26 14:35:00,190.62,190.65,190.43,190.6,28150.0,161.6655,161.6909,161.5043,161.6485,28150.0
2016-01-26 14:40:00,190.59,190.8,190.55,190.78,30076.0,161.64,161.8181,161.6061,161.8012,30076.0
2016-01-26 14:45:00,190.77,190.78,190.54,190.6,56433.0,161.7927,161.8012,161.5976,161.6485,56433.0
2016-01-26 14:50:00,190.62,190.94,190.61,190.93,34250.0,161.6655,161.9369,161.657,161.9284,34250.0
2016-01-26 14:55:00,190.89,190.9,190.64,190.66,40202.0,161.8945,161.903,161.6824,161.6994,40202.0
2016-01-26 15:00:00,190.65,190.75,190.47,190.47,64176.0,161.6909,161.7757,161.5383,161.5383,64176.0
2016-01-26 15:05:00,190.44,190.54,190.31,190.36,50956.0,161.5128,161.5976,161.4026,161.445,50956.0
2016-01-26 15:10:00,190.4,190.63,190.29,190.62,33376.0,161.4789,161.674,161.3856,161.6655,33376.0
2016-01-26 15:15:00,190.66,190.82,190.47,190.48,49374.0,161.6994,161.8351,161.5383,161.5468,49374.0
2016-01-26 15:20:00,190.44,190.57,190.38,190.47,74310.0,161.5128,161.6231,161.4619,161.5383,74310.0
2016-01-26 15:25:00,190.46,190.59,190.32,190.52,44930.0,161.5298,161.64,161.4111,161.5807,44930.0
2016-01-26 15:30:00,190.52,190.6,190.44,190.51,62408.0,161.5807,161.6485,161.5128,161.5722,62408.0
2016-01-26 15:35:00,190.51,190.74,190.38,190.72,79838.0,161.5722,161.7673,161.4619,161.7503,79838.0
2016-01-26 15:40:00,190.72,191.2,190.72,191.16,62264.0,161.7503,162.1574,161.7503,162.1235,62264.0
2016-01-26 15:45:00,191.18,191.19,190.93,190.98,30506.0,162.1404,162.1489,161.9284,161.9708,30506.0
2016-01-26 15:50:00,190.95,190.97,190.77,190.88,77747.0,161.9454,161.9623,161.7927,161.886,77747.0
2016-01-26 15:55:00,190.85,191.16,190.73,191.1,97728.0,161.8606,162.1235,161.7588,162.0726,97728.0
2016-01-27 09:30:00,190.61,190.63,190.26,190.3,162279.0,161.657,161.674,161.3602,161.3941,162279.0
2016-01-27 09:35:00,190.27,190.72,190.27,190.53,68602.0,161.3687,161.7503,161.3687,161.5892,68602.0
2016-01-27 09:40:00,190.62,190.89,190.54,190.68,44106.0,161.6655,161.8945,161.5976,161.7164,44106.0
2016-01-27 09:45:00,190.7,190.9,190.68,190.73,24203.0,161.7333,161.903,161.7164,161.7588,24203.0
2016-01-27 09:50:00,190.6,190.62,190.39,190.55,26231.0,161.6485,161.6655,161.4704,161.6061,26231.0
2016-01-27 09:55:00,190.64,190.64,190.4,190.51,15327.0,161.6824,161.6824,161.4789,161.5722,15327.0
2016-01-27 10:00:00,190.59,190.6,189.95,189.96,62931.0,161.64,161.6485,161.0973,161.1057,62931.0
2016-01-27 10:05:00,189.97,190.11,189.91,190.07,41637.0,161.1142,161.233,161.0633,161.199,41637.0
2016-01-27 10:10:00,190.05,190.06,189.6,189.64,44285.0,161.1821,161.1905,160.8004,160.8343,44285.0
2016-01-27 10:15:00,189.6,189.77,189.49,189.71,41603.0,160.8004,160.9446,160.7071,160.8937,41603.0
2016-01-27 10:20:00,189.76,189.92,189.76,189.83,28757.0,160.9361,161.0718,160.9361,160.9955,28757.0
2016-01-27 10:25:00,189.8,189.84,189.59,189.6,13245.0,160.97,161.004,160.7919,160.8004,13245.0
2016-01-27 10:30:00,189.61,189.96,189.56,189.8,87060.0,160.8089,161.1057,160.7665,160.97,87060.0
2016-01-27 10:35:00,189.92,190.42,189.92,190.38,21184.0,161.0718,161.4959,161.0718,161.4619,21184.0
2016-01-27 10:40:00,190.37,190.5,190.25,190.5,19125.0,161.4535,161.5637,161.3517,161.5637,19125.0
2016-01-27 10:45:00,190.49,190.51,190.15,190.2,19728.0,161.5552,161.5722,161.2669,161.3093,19728.0
2016-01-27 10:50:00,190.22,190.27,189.93,190.11,9296.0,161.3262,161.3687,161.0803,161.233,9296.0
2016-01-27 10:55:00,190.09,190.17,189.91,190.11,17312.0,161.216,161.2838,161.0633,161.233,17312.0
2016-01-27 11:00:00,190.15,190.25,189.95,190.25,9399.0,161.2669,161.3517,161.0973,161.3517,9399.0
2016-01-27 11:05:00,190.32,190.4,190.26,190.26,8539.0,161.4111,161.4789,161.3602,161.3602,8539.0
2016-01-27 11:10:00,190.25,190.27,190.12,190.23,10465.0,161.3517,161.3687,161.2414,161.3347,10465.0
2016-01-27 11:15:00,190.21,190.55,190.11,190.53,28665.0,161.3178,161.6061,161.233,161.5892,28665.0
2016-01-27 11:20:00,190.56,190.77,190.5,190.71,12472.0,161.6146,161.7927,161.5637,161.7418,12472.0
2016-01-27 11:25:00,190.68,190.85,190.51,190.81,12715.0,161.7164,161.8606,161.5722,161.8266,12715.0
2016-01-27 11:30:00,190.83,191.15,190.82,191.15,23969.0,161.8436,162.115,161.8351,162.115,23969.0
2016-01-27 11:35:00,191.21,191.64,191.21,191.63,92187.0,162.1659,162.5306,162.1659,162.5221,92187.0
2016-01-27 11:40:00,191.64,191.93,191.5,191.93,62429.0,162.5306,162.7765,162.4118,162.7765,62429.0
2016-01-27 11:45:00,191.95,192.17,191.89,191.89,67261.0,162.7935,162.98,162.7426,162.7426,67261.0
2016-01-27 11:50:00,191.93,191.99,191.77,191.78,16059.0,162.7765,162.8274,162.6408,162.6493,16059.0
2016-01-27 11:55:00,191.83,192.0,191.74,191.92,56532.0,162.6917,162.8359,162.6154,162.768,56532.0
2016-01-27 12:00:00,191.95,192.3,191.87,192.14,18086.0,162.7935,163.0903,162.7256,162.9546,18086.0
2016-01-27 12:05:00,192.11,192.24,192.0,192.02,33887.0,162.9292,163.0394,162.8359,162.8528,33887.0
2016-01-27 12:10:00,192.04,192.4,192.04,192.34,25182.0,162.8698,163.1751,162.8698,163.1242,25182.0
2016-01-27 12:15:00,192.34,192.5,192.34,192.46,31462.0,163.1242,163.2599,163.1242,163.226,31462.0
2016-01-27 12:20:00,192.46,192.46,192.17,192.17,22650.0,163.226,163.226,162.98,162.98,22650.0
2016-01-27 12:25:00,192.2,192.34,192.0,192.04,43024.0,163.0055,163.1242,162.8359,162.8698,43024.0
2016-01-27 12:30:00,192.03,192.09,191.82,191.82,36235.0,162.8613,162.9122,162.6832,162.6832,36235.0
2016-01-27 12:35:00,191.83,191.98,191.75,191.91,16703.0,162.6917,162.8189,162.6238,162.7595,16703.0
2016-01-27 12:40:00,191.92,191.97,191.79,191.93,15546.0,162.768,162.8104,162.6578,162.7765,15546.0
2016-01-27 12:45:00,191.9,192.12,191.88,192.05,20076.0,162.7511,162.9376,162.7341,162.8783,20076.0
2016-01-27 12:50:00,192.04,192.06,191.87,191.91,19196.0,162.8698,162.8868,162.7256,162.7595,19196.0
2016-01-27 12:55:00,191.92,192.0,191.7,191.7,56237.0,162.768,162.8359,162.5814,162.5814,56237.0
2016-01-27 13:00:00,191.7,191.77,191.53,191.71,58631.0,162.5814,162.6408,162.4373,162.5899,58631.0
2016-01-27 13:05:00,191.7,191.85,191.68,191.85,17219.0,162.5814,162.7087,162.5645,162.7087,17219.0
2016-01-27 13:10:00,191.88,192.01,191.85,191.86,85522.0,162.7341,162.8444,162.7087,162.7171,85522.0
2016-01-27 13:15:00,191.79,191.79,191.56,191.67,30719.0,162.6578,162.6578,162.4627,162.556,30719.0
2016-01-27 13:20:00,191.67,191.79,191.6,191.74,11118.0,162.556,162.6578,162.4966,162.6154,11118.0
2016-01-27 13:25:00,191.72,191.84,191.53,191.53,31806.0,162.5984,162.7002,162.4373,162.4373,31806.0
2016-01-27 13:30:00,191.53,191.83,191.51,191.75,657226.0,162.4373,162.6917,162.4203,162.6238,657226.0
2016-01-27 13:35:00,191.73,191.77,191.63,191.66,14399.0,162.6069,162.6408,162.5221,162.5475,14399.0
2016-01-27 13:40:00,191.69,191.7,191.48,191.49,92109.0,162.573,162.5814,162.3949,162.4033,92109.0
2016-01-27 13:45:00,191.49,191.69,191.38,191.57,85463.0,162.4033,162.573,162.31,162.4712,85463.0
2016-01-27 13:50:00,191.54,191.75,191.47,191.52,65747.0,162.4457,162.6238,162.3864,162.4288,65747.0
2016-01-27 13:55:00,191.5,191.9,191.48,191.87,83738.0,162.4118,162.7511,162.3949,162.7256,83738.0
2016-01-27 14:00:00,191.9,192.42,191.18,191.73,169524.0,162.7511,163.1921,162.1404,162.6069,169524.0
2016-01-27 14:05:00,191.76,191.81,190.52,190.52,96147.0,162.6323,162.6747,161.5807,161.5807,96147.0
2016-01-27 14:10:00,190.51,190.9,190.09,190.34,174033.0,161.5722,161.903,161.216,161.428,174033.0
2016-01-27 14:15:00,190.36,190.97,190.31,190.88,103510.0,161.445,161.9623,161.4026,161.886,103510.0
2016-01-27 14:20:00,190.87,191.3,190.74,190.76,78922.0,161.8775,162.2422,161.7673,161.7842,78922.0
2016-01-27 14:25:00,190.82,191.03,190.61,190.92,56087.0,161.8351,162.0132,161.657,161.9199,56087.0
2016-01-27 14:30:00,190.84,191.0,190.64,190.89,31312.0,161.8521,161.9878,161.6824,161.8945,31312.0
2016-01-27 14:35:00,190.87,190.93,189.97,190.02,68557.0,161.8775,161.9284,161.1142,161.1566,68557.0
2016-01-27 14:40:00,189.97,190.1,189.74,190.01,47002.0,161.1142,161.2245,160.9192,161.1481,47002.0
2016-01-27 14:45:00,189.99,190.36,189.81,190.1,65957.0,161.1312,161.445,160.9785,161.2245,65957.0
2016-01-27 14:50:00,190.1,190.26,189.81,189.83,58927.0,161.2245,161.3602,160.9785,160.9955,58927.0
2016-01-27 14:55:00,189.82,189.89,189.29,189.5,213123.0,160.987,161.0464,160.5375,160.7156,213123.0
2016-01-27 15:00:00,189.53,189.53,188.73,188.93,126939.0,160.7411,160.7411,160.0626,160.2322,126939.0
2016-01-27 15:05:00,188.93,189.12,188.56,189.07,85786.0,160.2322,160.3933,159.9184,160.3509,85786.0
2016-01-27 15:10:00,189.04,189.04,188.07,188.13,103188.0,160.3255,160.3255,159.5028,159.5537,103188.0
2016-01-27 15:15:00,188.18,188.41,188.02,188.11,97230.0,159.5961,159.7912,159.4604,159.5367,97230.0
2016-01-27 15:20:00,188.11,188.82,187.98,188.66,139405.0,159.5367,160.1389,159.4265,160.0032,139405.0
2016-01-27 15:25:00,188.64,188.97,188.5,188.66,94599.0,159.9862,160.2661,159.8675,160.0032,94599.0
2016-01-27 15:30:00,188.65,189.05,188.62,188.71,43733.0,159.9947,160.334,159.9693,160.0456,43733.0
2016-01-27 15:35:00,188.7,189.19,188.52,188.64,126046.0,160.0371,160.4527,159.8845,159.9862,126046.0
2016-01-27 15:40:00,188.61,188.96,188.43,188.91,104213.0,159.9608,160.2576,159.8081,160.2152,104213.0
2016-01-27 15:45:00,188.96,189.29,188.74,189.04,58979.0,160.2576,160.5375,160.0711,160.3255,58979.0
2016-01-27 15:50:00,189.03,189.14,188.74,188.94,127716.0,160.317,160.4103,160.0711,160.2407,127716.0
2016-01-27 15:55:00,188.92,189.2,188.77,189.03,229000.0,160.2237,160.4612,160.0965,160.317,229000.0
2016-01-28 09:30:00,190.9,191.1,190.71,191.04,147468.0,161.903,162.0726,161.7418,162.0217,147468.0
2016-01-28 09:35:00,190.99,191.09,190.53,190.58,59168.0,161.9793,162.0641,161.5892,161.6316,59168.0
2016-01-28 09:40:00,190.66,190.84,190.29,190.76,48314.0,161.6994,161.8521,161.3856,161.7842,48314.0
2016-01-28 09:45:00,190.77,190.86,190.39,190.53,74288.0,161.7927,161.869,161.4704,161.5892,74288.0
2016-01-28 09:50:00,190.52,190.95,190.52,190.73,82829.0,161.5807,161.9454,161.5807,161.7588,82829.0
2016-01-28 09:55:00,190.78,190.96,190.55,190.61,53017.0,161.8012,161.9538,161.6061,161.657,53017.0
2016-01-28 10:00:00,190.62,190.68,190.06,190.09,100087.0,161.6655,161.7164,161.1905,161.216,100087.0
2016-01-28 10:05:00,190.07,190.28,189.71,189.88,58453.0,161.199,161.3771,160.8937,161.0379,58453.0
2016-01-28 10:10:00,189.85,190.02,189.58,189.68,44218.0,161.0124,161.1566,160.7835,160.8683,44218.0
2016-01-28 10:15:00,189.7,189.74,189.17,189.19,60196.0,160.8852,160.9192,160.4357,160.4527,60196.0
2016-01-28 10:20:00,189.11,189.48,188.99,189.45,34461.0,160.3849,160.6986,160.2831,160.6732,34461.0
2016-01-28 10:25:00,189.46,189.51,188.65,188.65,86474.0,160.6817,160.7241,159.9947,159.9947,86474.0
2016-01-28 10:30:00,188.68,188.84,188.08,188.39,55754.0,160.0202,160.1559,159.5113,159.7742,55754.0
2016-01-28 10:35:00,188.42,188.89,188.32,188.89,45902.0,159.7997,160.1983,159.7148,160.1983,45902.0
2016-01-28 10:40:00,188.87,189.24,188.81,189.03,49155.0,160.1813,160.4951,160.1304,160.317,49155.0
2016-01-28 10:45:00,189.03,189.22,188.77,189.19,24649.0,160.317,160.4781,160.0965,160.4527,24649.0
2016-01-28 10:50:00,189.24,189.35,188.88,188.94,44190.0,160.4951,160.5884,160.1898,160.2407,44190.0
2016-01-28 10:55:00,188.93,189.42,188.87,189.29,21137.0,160.2322,160.6478,160.1813,160.5375,21137.0
2016-01-28 11:00:00,189.3,189.68,189.25,189.65,32028.0,160.546,160.8683,160.5036,160.8428,32028.0
2016-01-28 11:05:00,189.67,190.1,189.65,189.98,44340.0,160.8598,161.2245,160.8428,161.1227,44340.0
2016-01-28 11:10:00,189.98,190.05,189.74,189.76,57213.0,161.1227,161.1821,160.9192,160.9361,57213.0
2016-01-28 11:15:00,189.8,190.03,189.73,189.89,24239.0,160.97,161.1651,160.9107,161.0464,24239.0
2016-01-28 11:20:00,189.87,190.18,189.8,190.12,24244.0,161.0294,161.2923,160.97,161.2414,24244.0
2016-01-28 11:25:00,190.13,190.15,189.56,189.57,93475.0,161.2499,161.2669,160.7665,160.775,93475.0
2016-01-28 11:30:00,189.57,189.64,189.19,189.32,55250.0,160.775,160.8343,160.4527,160.563,55250.0
2016-01-28 11:35:00,189.32,189.32,189.07,189.23,26809.0,160.563,160.563,160.3509,160.4866,26809.0
2016-01-28 11:40:00,189.21,189.3,188.97,189.11,24662.0,160.4697,160.546,160.2661,160.3849,24662.0
2016-01-28 11:45:00,189.07,189.11,188.74,188.9,39832.0,160.3509,160.3849,160.0711,160.2067,39832.0
2016-01-28 11:50:00,188.94,189.16,188.89,189.06,39559.0,160.2407,160.4273,160.1983,160.3424,39559.0
2016-01-28 11:55:00,189.03,189.06,188.73,188.73,48325.0,160.317,160.3424,160.0626,160.0626,48325.0
2016-01-28 12:00:00,188.7,189.29,188.66,189.26,30969.0,160.0371,160.5375,160.0032,160.5121,30969.0
2016-01-28 12:05:00,189.26,189.36,189.16,189.2,23427.0,160.5121,160.5969,160.4273,160.4612,23427.0
2016-01-28 12:10:00,189.24,189.6,189.07,189.51,41769.0,160.4951,160.8004,160.3509,160.7241,41769.0
2016-01-28 12:15:00,189.52,189.57,189.34,189.35,21770.0,160.7326,160.775,160.5799,160.5884,21770.0
2016-01-28 12:20:00,189.39,190.04,189.39,189.99,34643.0,160.6223,161.1736,160.6223,161.1312,34643.0
2016-01-28 12:25:00,190.0,190.17,189.85,190.13,31353.0,161.1397,161.2838,161.0124,161.2499,31353.0
2016-01-28 12:30:00,190.15,190.49,190.01,190.44,132897.0,161.2669,161.5552,161.1481,161.5128,132897.0
2016-01-28 12:35:00,190.42,190.65,190.34,190.35,133621.0,161.4959,161.6909,161.428,161.4365,133621.0
2016-01-28 12:40:00,190.36,190.6,190.34,190.44,68924.0,161.445,161.6485,161.428,161.5128,68924.0
2016-01-28 12:45:00,190.43,190.69,190.4,190.45,22904.0,161.5043,161.7249,161.4789,161.5213,22904.0
2016-01-28 12:50:00,190.46,190.56,190.19,190.19,146505.0,161.5298,161.6146,161.3008,161.3008,146505.0
2016-01-28 12:55:00,190.2,190.26,190.05,190.18,19264.0,161.3093,161.3602,161.1821,161.2923,19264.0
2016-01-28 13:00:00,190.15,190.27,189.83,190.04,50703.0,161.2669,161.3687,160.9955,161.1736,50703.0
2016-01-28 13:05:00,189.98,190.21,189.93,190.19,32627.0,161.1227,161.3178,161.0803,161.3008,32627.0
2016-01-28 13:10:00,190.2,190.42,190.14,190.4,55762.0,161.3093,161.4959,161.2584,161.4789,55762.0
2016-01-28 13:15:00,190.37,190.38,189.64,189.64,74943.0,161.4535,161.4619,160.8343,160.8343,74943.0
2016-01-28 13:20:00,189.65,189.66,189.29,189.48,79118.0,160.8428,160.8513,160.5375,160.6986,79118.0
2016-01-28 13:25:00,189.44,189.89,189.43,189.89,53191.0,160.6647,161.0464,160.6562,161.0464,53191.0
2016-01-28 13:30:00,189.84,190.18,189.82,190.07,43599.0,161.004,161.2923,160.987,161.199,43599.0
2016-01-28 13:35:00,190.08,190.14,189.97,190.03,67747.0,161.2075,161.2584,161.1142,161.1651,67747.0
2016-01-28 13:40:00,190.05,190.33,189.98,190.11,35155.0,161.1821,161.4195,161.1227,161.233,35155.0
2016-01-28 13:45:00,190.1,190.2,189.92,190.14,58761.0,161.2245,161.3093,161.0718,161.2584,58761.0
2016-01-28 13:50:00,190.13,190.13,189.94,190.1,22966.0,161.2499,161.2499,161.0888,161.2245,22966.0
2016-01-28 13:55:00,190.08,190.25,189.6,189.64,74227.0,161.2075,161.3517,160.8004,160.8343,74227.0
2016-01-28 14:00:00,189.6,190.28,189.6,190.28,58285.0,160.8004,161.3771,160.8004,161.3771,58285.0
2016-01-28 14:05:00,190.35,190.48,190.23,190.43,86152.0,161.4365,161.5468,161.3347,161.5043,86152.0
2016-01-28 14:10:00,190.46,190.46,190.26,190.34,30795.0,161.5298,161.5298,161.3602,161.428,30795.0
2016-01-28 14:15:00,190.32,190.47,190.09,190.13,64959.0,161.4111,161.5383,161.216,161.2499,64959.0
2016-01-28 14:20:00,190.15,190.35,190.11,190.26,62165.0,161.2669,161.4365,161.233,161.3602,62165.0
2016-01-28 14:25:00,190.26,190.6,190.2,190.57,46402.0,161.3602,161.6485,161.3093,161.6231,46402.0
2016-01-28 14:30:00,190.58,190.76,190.53,190.54,59355.0,161.6316,161.7842,161.5892,161.5976,59355.0
2016-01-28 14:35:00,190.55,190.57,190.32,190.34,16766.0,161.6061,161.6231,161.4111,161.428,16766.0
2016-01-28 14:40:00,190.33,190.49,190.05,190.09,54496.0,161.4195,161.5552,161.1821,161.216,54496.0
2016-01-28 14:45:00,190.11,190.22,190.05,190.08,25474.0,161.233,161.3262,161.1821,161.2075,25474.0
2016-01-28 14:50:00,190.09,190.17,189.85,189.91,29161.0,161.216,161.2838,161.0124,161.0633,29161.0
2016-01-28 14:55:00,189.93,190.13,189.89,190.13,17813.0,161.0803,161.2499,161.0464,161.2499,17813.0
2016-01-28 15:00:00,190.11,190.29,189.93,189.98,70385.0,161.233,161.3856,161.0803,161.1227,70385.0
2016-01-28 15:05:00,189.97,190.21,189.94,190.21,113137.0,161.1142,161.3178,161.0888,161.3178,113137.0
2016-01-28 15:10:00,190.22,190.56,190.22,190.41,151249.0,161.3262,161.6146,161.3262,161.4874,151249.0
2016-01-28 15:15:00,190.41,190.53,190.34,190.37,50946.0,161.4874,161.5892,161.428,161.4535,50946.0
2016-01-28 15:20:00,190.35,190.44,190.27,190.35,15775.0,161.4365,161.5128,161.3687,161.4365,15775.0
2016-01-28 15:25:00,190.24,190.32,190.09,190.14,29327.0,161.3432,161.4111,161.216,161.2584,29327.0
2016-01-28 15:30:00,190.1,190.35,190.04,190.24,32998.0,161.2245,161.4365,161.1736,161.3432,32998.0
2016-01-28 15:35:00,190.27,190.59,190.27,190.36,30338.0,161.3687,161.64,161.3687,161.445,30338.0
2016-01-28 15:40:00,190.37,190.52,189.94,189.97,61433.0,161.4535,161.5807,161.0888,161.1142,61433.0
2016-01-28 15:45:00,189.96,190.34,189.88,190.26,56436.0,161.1057,161.428,161.0379,161.3602,56436.0
2016-01-28 15:50:00,190.27,190.29,190.04,190.08,37885.0,161.3687,161.3856,161.1736,161.2075,37885.0
2016-01-28 15:55:00,190.09,190.3,190.04,190.06,149360.0,161.216,161.3941,161.1736,161.1905,149360.0
2016-01-29 09:30:00,190.94,191.14,190.82,191.0,97826.0,161.9369,162.1065,161.8351,161.9878,97826.0
2016-01-29 09:35:00,191.04,191.54,191.04,191.46,69567.0,162.0217,162.4457,162.0217,162.3779,69567.0
2016-01-29 09:40:00,191.47,191.7,191.36,191.54,55692.0,162.3864,162.5814,162.2931,162.4457,55692.0
2016-01-29 09:45:00,191.55,191.81,191.39,191.74,55193.0,162.4542,162.6747,162.3185,162.6154,55193.0
2016-01-29 09:50:00,191.75,192.18,191.75,192.12,79289.0,162.6238,162.9885,162.6238,162.9376,79289.0
2016-01-29 09:55:00,192.15,192.17,191.96,192.11,34647.0,162.9631,162.98,162.8019,162.9292,34647.0
2016-01-29 10:00:00,192.11,192.3,191.99,192.28,49441.0,162.9292,163.0903,162.8274,163.0733,49441.0
2016-01-29 10:05:00,192.3,192.35,192.11,192.28,61272.0,163.0903,163.1327,162.9292,163.0733,61272.0
2016-01-29 10:10:00,192.29,192.58,192.24,192.28,80542.0,163.0818,163.3278,163.0394,163.0733,80542.0
2016-01-29 10:15:00,192.28,192.6,192.24,192.49,89829.0,163.0733,163.3447,163.0394,163.2514,89829.0
2016-01-29 10:20:00,192.5,192.65,192.36,192.36,55606.0,163.2599,163.3871,163.1412,163.1412,55606.0
2016-01-29 10:25:00,192.37,192.39,192.05,192.05,33913.0,163.1497,163.1666,162.8783,162.8783,33913.0
2016-01-29 10:30:00,192.03,192.07,191.83,191.83,66157.0,162.8613,162.8952,162.6917,162.6917,66157.0
2016-01-29 10:35:00,191.82,191.98,191.78,191.96,43640.0,162.6832,162.8189,162.6493,162.8019,43640.0
2016-01-29 10:40:00,191.99,192.16,191.97,192.1,32431.0,162.8274,162.9716,162.8104,162.9207,32431.0
2016-01-29 10:45:00,192.12,192.27,192.0,192.18,42732.0,162.9376,163.0649,162.8359,162.9885,42732.0
2016-01-29 10:50:00,192.17,192.24,191.88,191.88,28411.0,162.98,163.0394,162.7341,162.7341,28411.0
2016-01-29 10:55:00,191.92,192.15,191.88,191.98,36925.0,162.768,162.9631,162.7341,162.8189,36925.0
2016-01-29 11:00:00,192.02,192.31,192.01,192.3,37575.0,162.8528,163.0988,162.8444,163.0903,37575.0
2016-01-29 11:05:00,192.33,192.49,192.32,192.45,37728.0,163.1157,163.2514,163.1073,163.2175,37728.0
2016-01-29 11:10:00,192.41,192.46,192.25,192.32,27790.0,163.1836,163.226,163.0479,163.1073,27790.0
2016-01-29 11:15:00,192.33,192.34,192.01,192.02,35313.0,163.1157,163.1242,162.8444,162.8528,35313.0
2016-01-29 11:20:00,192.03,192.3,192.02,192.28,24994.0,162.8613,163.0903,162.8528,163.0733,24994.0
2016-01-29 11:25:00,192.29,192.33,191.97,192.18,33671.0,163.0818,163.1157,162.8104,162.9885,33671.0
2016-01-29 11:30:00,192.15,192.38,192.1,192.35,58712.0,162.9631,163.1581,162.9207,163.1327,58712.0
2016-01-29 11:35:00,192.37,192.4,192.12,192.12,29583.0,163.1497,163.1751,162.9376,162.9376,29583.0
2016-01-29 11:40:00,192.15,192.23,191.93,192.12,55698.0,162.9631,163.0309,162.7765,162.9376,55698.0
2016-01-29 11:45:00,192.16,192.33,192.16,192.25,14384.0,162.9716,163.1157,162.9716,163.0479,14384.0
2016-01-29 11:50:00,192.27,192.9,192.27,192.8,87799.0,163.0649,163.5992,163.0649,163.5144,87799.0
2016-01-29 11:55:00,192.8,192.93,192.74,192.85,48788.0,163.5144,163.6246,163.4635,163.5568,48788.0
2016-01-29 12:00:00,192.86,192.88,192.69,192.79,19512.0,163.5652,163.5822,163.4211,163.5059,19512.0
2016-01-29 12:05:00,192.83,192.93,192.75,192.78,21299.0,163.5398,163.6246,163.4719,163.4974,21299.0
2016-01-29 12:10:00,192.81,192.98,192.78,192.96,247380.0,163.5228,163.667,163.4974,163.65,247380.0
2016-01-29 12:15:00,192.97,193.19,192.97,193.19,80859.0,163.6585,163.8451,163.6585,163.8451,80859.0
2016-01-29 12:20:00,193.19,193.22,193.11,193.21,17605.0,163.8451,163.8706,163.7773,163.8621,17605.0
2016-01-29 12:25:00,193.21,193.29,193.19,193.19,16010.0,163.8621,163.9299,163.8451,163.8451,16010.0
2016-01-29 12:30:00,193.2,193.29,193.1,193.14,16778.0,163.8536,163.9299,163.7688,163.8027,16778.0
2016-01-29 12:35:00,193.14,193.3,193.11,193.3,24820.0,163.8027,163.9384,163.7773,163.9384,24820.0
2016-01-29 12:40:00,193.29,193.38,193.28,193.3,37508.0,163.9299,164.0063,163.9214,163.9384,37508.0
2016-01-29 12:45:00,193.32,193.42,193.28,193.28,59376.0,163.9554,164.0402,163.9214,163.9214,59376.0
2016-01-29 12:50:00,193.3,193.41,193.25,193.37,17782.0,163.9384,164.0317,163.896,163.9978,17782.0
2016-01-29 12:55:00,193.38,193.44,193.3,193.39,214414.0,164.0063,164.0571,163.9384,164.0147,214414.0
2016-01-29 13:00:00,193.38,193.42,193.18,193.22,39851.0,164.0063,164.0402,163.8366,163.8706,39851.0
2016-01-29 13:05:00,193.26,193.31,193.14,193.18,34836.0,163.9045,163.9469,163.8027,163.8366,34836.0
2016-01-29 13:10:00,193.17,193.34,193.17,193.27,38762.0,163.8282,163.9723,163.8282,163.913,38762.0
2016-01-29 13:15:00,193.28,193.36,193.22,193.34,30355.0,163.9214,163.9893,163.8706,163.9723,30355.0
2016-01-29 13:20:00,193.36,193.42,193.33,193.36,25153.0,163.9893,164.0402,163.9638,163.9893,25153.0
2016-01-29 13:25:00,193.36,193.41,193.24,193.29,31273.0,163.9893,164.0317,163.8875,163.9299,31273.0
2016-01-29 13:30:00,193.33,193.38,193.23,193.25,19145.0,163.9638,164.0063,163.879,163.896,19145.0
2016-01-29 13:35:00,193.29,193.36,193.23,193.33,56395.0,163.9299,163.9893,163.879,163.9638,56395.0
2016-01-29 13:40:00,193.33,193.65,193.32,193.61,303525.0,163.9638,164.2352,163.9554,164.2013,303525.0
2016-01-29 13:45:00,193.64,193.69,193.57,193.69,33217.0,164.2268,164.2692,164.1674,164.2692,33217.0
2016-01-29 13:50:00,193.69,193.69,193.4,193.47,71174.0,164.2692,164.2692,164.0232,164.0826,71174.0
2016-01-29 13:55:00,193.49,193.57,193.45,193.47,28822.0,164.0995,164.1674,164.0656,164.0826,28822.0
2016-01-29 14:00:00,193.48,193.48,193.24,193.34,113004.0,164.0911,164.0911,163.8875,163.9723,113004.0
2016-01-29 14:05:00,193.35,193.39,193.27,193.3,21694.0,163.9808,164.0147,163.913,163.9384,21694.0
2016-01-29 14:10:00,193.27,193.34,193.14,193.31,134844.0,163.913,163.9723,163.8027,163.9469,134844.0
2016-01-29 14:15:00,193.32,193.48,193.32,193.46,16178.0,163.9554,164.0911,163.9554,164.0741,16178.0
2016-01-29 14:20:00,193.49,193.59,193.45,193.49,46151.0,164.0995,164.1844,164.0656,164.0995,46151.0
2016-01-29 14:25:00,193.5,193.76,193.5,193.75,107840.0,164.108,164.3285,164.108,164.3201,107840.0
2016-01-29 14:30:00,193.76,193.76,193.64,193.74,53420.0,164.3285,164.3285,164.2268,164.3116,53420.0
2016-01-29 14:35:00,193.74,193.78,193.69,193.75,45746.0,164.3116,164.3455,164.2692,164.3201,45746.0
2016-01-29 14:40:00,193.75,193.87,193.74,193.8,116553.0,164.3201,164.4218,164.3116,164.3625,116553.0
2016-01-29 14:45:00,193.8,193.89,193.77,193.81,75781.0,164.3625,164.4388,164.337,164.3709,75781.0
2016-01-29 14:50:00,193.82,193.87,193.63,193.66,38707.0,164.3794,164.4218,164.2183,164.2437,38707.0
2016-01-29 14:55:00,193.67,193.67,193.42,193.58,312799.0,164.2522,164.2522,164.0402,164.1759,312799.0
2016-01-29 15:00:00,193.6,193.68,193.5,193.68,104835.0,164.1928,164.2607,164.108,164.2607,104835.0
2016-01-29 15:05:00,193.68,193.8,193.59,193.78,75774.0,164.2607,164.3625,164.1844,164.3455,75774.0
2016-01-29 15:10:00,193.79,193.87,193.72,193.84,62193.0,164.354,164.4218,164.2946,164.3964,62193.0
2016-01-29 15:15:00,193.86,193.87,193.68,193.83,175357.0,164.4133,164.4218,164.2607,164.3879,175357.0
2016-01-29 15:20:00,193.84,193.93,193.8,193.93,379386.0,164.3964,164.4727,164.3625,164.4727,379386.0
2016-01-29 15:25:00,193.93,194.18,193.91,194.14,125459.0,164.4727,164.6847,164.4557,164.6508,125459.0
2016-01-29 15:30:00,194.13,194.17,193.98,194.07,105271.0,164.6423,164.6763,164.5151,164.5914,105271.0
2016-01-29 15:35:00,194.08,194.3,194.06,194.07,83346.0,164.5999,164.7865,164.583,164.5914,83346.0
2016-01-29 15:40:00,194.08,194.22,194.03,194.17,64666.0,164.5999,164.7187,164.5575,164.6763,64666.0
2016-01-29 15:45:00,194.18,194.44,194.14,194.38,143841.0,164.6847,164.9052,164.6508,164.8544,143841.0
2016-01-29 15:50:00,194.38,194.59,194.38,194.49,219239.0,164.8544,165.0325,164.8544,164.9476,219239.0
2016-01-29 15:55:00,194.52,194.69,194.1,194.65,829961.0,164.9731,165.1173,164.6169,165.0833,829961.0
2016-02-01 09:30:00,193.47,193.52,193.19,193.22,115983.0,164.0826,164.125,163.8451,163.8706,115983.0
2016-02-01 09:35:00,193.15,193.75,193.13,193.62,58023.0,163.8112,164.3201,163.7942,164.2098,58023.0
2016-02-01 09:40:00,193.65,193.8,193.24,193.49,68063.0,164.2352,164.3625,163.8875,164.0995,68063.0
2016-02-01 09:45:00,193.48,193.58,193.1,193.15,92667.0,164.0911,164.1759,163.7688,163.8112,92667.0
2016-02-01 09:50:00,193.13,193.39,193.09,193.34,41236.0,163.7942,164.0147,163.7603,163.9723,41236.0
2016-02-01 09:55:00,193.32,193.5,193.2,193.32,69459.0,163.9554,164.108,163.8536,163.9554,69459.0
2016-02-01 10:00:00,193.32,193.33,192.79,192.89,68642.0,163.9554,163.9638,163.5059,163.5907,68642.0
2016-02-01 10:05:00,192.88,193.23,192.84,193.21,49414.0,163.5822,163.879,163.5483,163.8621,49414.0
2016-02-01 10:10:00,193.25,193.74,193.16,193.65,51657.0,163.896,164.3116,163.8197,164.2352,51657.0
2016-02-01 10:15:00,193.61,193.84,193.48,193.5,42004.0,164.2013,164.3964,164.0911,164.108,42004.0
2016-02-01 10:20:00,193.52,193.8,193.45,193.45,25064.0,164.125,164.3625,164.0656,164.0656,25064.0
2016-02-01 10:25:00,193.5,193.73,193.31,193.43,77090.0,164.108,164.3031,163.9469,164.0487,77090.0
2016-02-01 10:30:00,193.35,193.55,193.29,193.33,30006.0,163.9808,164.1504,163.9299,163.9638,30006.0
2016-02-01 10:35:00,193.37,193.67,193.37,193.48,25595.0,163.9978,164.2522,163.9978,164.0911,25595.0
2016-02-01 10:40:00,193.52,193.88,193.45,193.88,25992.0,164.125,164.4303,164.0656,164.4303,25992.0
2016-02-01 10:45:00,193.9,193.97,193.75,193.83,31662.0,164.4473,164.5066,164.3201,164.3879,31662.0
2016-02-01 10:50:00,193.82,193.87,193.71,193.82,37892.0,164.3794,164.4218,164.2861,164.3794,37892.0
2016-02-01 10:55:00,193.81,194.15,193.76,194.01,48060.0,164.3709,164.6593,164.3285,164.5406,48060.0
2016-02-01 11:00:00,194.03,194.03,193.79,193.82,32637.0,164.5575,164.5575,164.354,164.3794,32637.0
2016-02-01 11:05:00,193.82,193.98,193.76,193.78,46492.0,164.3794,164.5151,164.3285,164.3455,46492.0
2016-02-01 11:10:00,193.76,194.07,193.7,194.03,15188.0,164.3285,164.5914,164.2776,164.5575,15188.0
2016-02-01 11:15:00,194.05,194.15,193.88,193.92,33287.0,164.5745,164.6593,164.4303,164.4642,33287.0
2016-02-01 11:20:00,193.91,193.91,193.63,193.77,28140.0,164.4557,164.4557,164.2183,164.337,28140.0
2016-02-01 11:25:00,193.71,194.06,193.71,194.02,17333.0,164.2861,164.583,164.2861,164.549,17333.0
2016-02-01 11:30:00,194.1,194.11,193.94,194.11,24779.0,164.6169,164.6254,164.4812,164.6254,24779.0
2016-02-01 11:35:00,194.13,194.4,194.13,194.37,42046.0,164.6423,164.8713,164.6423,164.8459,42046.0
2016-02-01 11:40:00,194.36,194.36,194.19,194.3,31780.0,164.8374,164.8374,164.6932,164.7865,31780.0
2016-02-01 11:45:00,194.26,194.4,194.22,194.23,56346.0,164.7526,164.8713,164.7187,164.7271,56346.0
2016-02-01 11:50:00,194.23,194.24,194.11,194.22,39203.0,164.7271,164.7356,164.6254,164.7187,39203.0
2016-02-01 11:55:00,194.22,194.25,194.05,194.18,56601.0,164.7187,164.7441,164.5745,164.6847,56601.0
2016-02-01 12:00:00,194.16,194.27,194.01,194.02,36723.0,164.6678,164.7611,164.5406,164.549,36723.0
2016-02-01 12:05:00,194.03,194.04,193.71,193.84,65821.0,164.5575,164.566,164.2861,164.3964,65821.0
2016-02-01 12:10:00,193.84,194.03,193.82,193.98,50876.0,164.3964,164.5575,164.3794,164.5151,50876.0
2016-02-01 12:15:00,193.97,194.0,193.82,193.94,53428.0,164.5066,164.5321,164.3794,164.4812,53428.0
2016-02-01 12:20:00,193.93,193.93,193.67,193.71,56841.0,164.4727,164.4727,164.2522,164.2861,56841.0
2016-02-01 12:25:00,193.71,193.75,193.55,193.63,62889.0,164.2861,164.3201,164.1504,164.2183,62889.0
2016-02-01 12:30:00,193.62,193.75,193.61,193.61,142936.0,164.2098,164.3201,164.2013,164.2013,142936.0
2016-02-01 12:35:00,193.61,193.65,193.5,193.65,69530.0,164.2013,164.2352,164.108,164.2352,69530.0
2016-02-01 12:40:00,193.65,193.76,193.61,193.68,46822.0,164.2352,164.3285,164.2013,164.2607,46822.0
2016-02-01 12:45:00,193.66,193.76,193.5,193.75,53461.0,164.2437,164.3285,164.108,164.3201,53461.0
2016-02-01 12:50:00,193.73,193.73,193.41,193.41,41091.0,164.3031,164.3031,164.0317,164.0317,41091.0
2016-02-01 12:55:00,193.42,193.5,193.37,193.48,225858.0,164.0402,164.108,163.9978,164.0911,225858.0
2016-02-01 13:00:00,193.51,193.89,193.45,193.89,42686.0,164.1165,164.4388,164.0656,164.4388,42686.0
2016-02-01 13:05:00,193.88,193.88,193.51,193.56,27983.0,164.4303,164.4303,164.1165,164.1589,27983.0
2016-02-01 13:10:00,193.53,193.66,193.45,193.59,41546.0,164.1335,164.2437,164.0656,164.1844,41546.0
2016-02-01 13:15:00,193.61,193.74,193.53,193.61,27544.0,164.2013,164.3116,164.1335,164.2013,27544.0
2016-02-01 13:20:00,193.67,193.9,193.66,193.82,39394.0,164.2522,164.4473,164.2437,164.3794,39394.0
2016-02-01 13:25:00,193.84,194.1,193.84,194.06,29075.0,164.3964,164.6169,164.3964,164.583,29075.0
2016-02-01 13:30:00,194.08,194.1,193.93,193.95,27577.0,164.5999,164.6169,164.4727,164.4897,27577.0
2016-02-01 13:35:00,193.98,194.01,193.9,193.92,25612.0,164.5151,164.5406,164.4473,164.4642,25612.0
2016-02-01 13:40:00,193.93,194.09,193.83,193.85,43917.0,164.4727,164.6084,164.3879,164.4049,43917.0
2016-02-01 13:45:00,193.83,194.18,193.82,194.16,92714.0,164.3879,164.6847,164.3794,164.6678,92714.0
2016-02-01 13:50:00,194.15,194.16,193.9,193.91,36582.0,164.6593,164.6678,164.4473,164.4557,36582.0
2016-02-01 13:55:00,193.91,194.19,193.9,194.17,25168.0,164.4557,164.6932,164.4473,164.6763,25168.0
2016-02-01 14:00:00,194.18,194.32,194.14,194.21,59729.0,164.6847,164.8035,164.6508,164.7102,59729.0
2016-02-01 14:05:00,194.22,194.24,193.93,193.96,49957.0,164.7187,164.7356,164.4727,164.4982,49957.0
2016-02-01 14:10:00,193.95,194.02,193.83,193.91,47678.0,164.4897,164.549,164.3879,164.4557,47678.0
2016-02-01 14:15:00,193.9,194.15,193.85,194.11,73237.0,164.4473,164.6593,164.4049,164.6254,73237.0
2016-02-01 14:20:00,194.12,194.25,194.08,194.22,58477.0,164.6338,164.7441,164.5999,164.7187,58477.0
2016-02-01 14:25:00,194.2,194.4,194.16,194.38,47492.0,164.7017,164.8713,164.6678,164.8544,47492.0
2016-02-01 14:30:00,194.41,194.49,194.32,194.41,62326.0,164.8798,164.9476,164.8035,164.8798,62326.0
2016-02-01 14:35:00,194.38,194.51,194.34,194.5,143034.0,164.8544,164.9646,164.8204,164.9561,143034.0
2016-02-01 14:40:00,194.46,194.75,194.46,194.71,59667.0,164.9222,165.1682,164.9222,165.1342,59667.0
2016-02-01 14:45:00,194.7,194.7,194.42,194.51,134140.0,165.1257,165.1257,164.8883,164.9646,134140.0
2016-02-01 14:50:00,194.52,194.53,194.4,194.47,48665.0,164.9731,164.9816,164.8713,164.9307,48665.0
2016-02-01 14:55:00,194.49,194.87,194.44,194.78,55181.0,164.9476,165.2699,164.9052,165.1936,55181.0
2016-02-01 15:00:00,194.77,194.89,194.67,194.67,105199.0,165.1851,165.2869,165.1003,165.1003,105199.0
2016-02-01 15:05:00,194.7,194.79,194.59,194.7,29418.0,165.1257,165.2021,165.0325,165.1257,29418.0
2016-02-01 15:10:00,194.73,194.79,194.53,194.71,43385.0,165.1512,165.2021,164.9816,165.1342,43385.0
2016-02-01 15:15:00,194.72,195.28,194.66,195.18,315770.0,165.1427,165.6176,165.0918,165.5328,315770.0
2016-02-01 15:20:00,195.18,195.42,195.17,195.4,104847.0,165.5328,165.7364,165.5244,165.7194,104847.0
2016-02-01 15:25:00,195.43,195.49,195.31,195.45,120491.0,165.7449,165.7958,165.6431,165.7618,120491.0
2016-02-01 15:30:00,195.47,195.49,195.33,195.37,100655.0,165.7788,165.7958,165.6601,165.694,100655.0
2016-02-01 15:35:00,195.4,195.54,195.12,195.15,133570.0,165.7194,165.8382,165.482,165.5074,133570.0
2016-02-01 15:40:00,195.11,195.45,195.11,195.44,69612.0,165.4735,165.7618,165.4735,165.7533,69612.0
2016-02-01 15:45:00,195.45,195.45,193.72,195.11,122227.0,165.7618,165.7618,164.2946,165.4735,122227.0
2016-02-01 15:50:00,195.12,195.23,194.86,194.87,121413.0,165.482,165.5752,165.2614,165.2699,121413.0
2016-02-01 15:55:00,194.9,194.99,194.63,194.65,222332.0,165.2954,165.3717,165.0664,165.0833,222332.0
2016-02-02 09:30:00,192.94,192.94,192.57,192.74,168422.0,163.6331,163.6331,163.3193,163.4635,168422.0
2016-02-02 09:35:00,192.72,192.72,192.21,192.25,98092.0,163.4465,163.4465,163.014,163.0479,98092.0
2016-02-02 09:40:00,192.25,192.34,192.04,192.16,45746.0,163.0479,163.1242,162.8698,162.9716,45746.0
2016-02-02 09:45:00,192.15,192.3,191.99,191.99,50124.0,162.9631,163.0903,162.8274,162.8274,50124.0
2016-02-02 09:50:00,191.98,192.02,191.85,191.94,93991.0,162.8189,162.8528,162.7087,162.785,93991.0
2016-02-02 09:55:00,191.92,192.25,191.81,192.1,69111.0,162.768,163.0479,162.6747,162.9207,69111.0
2016-02-02 10:00:00,192.08,192.39,192.03,192.35,33286.0,162.9037,163.1666,162.8613,163.1327,33286.0
2016-02-02 10:05:00,192.29,192.46,192.25,192.4,17890.0,163.0818,163.226,163.0479,163.1751,17890.0
2016-02-02 10:10:00,192.38,192.4,192.02,192.06,64501.0,163.1581,163.1751,162.8528,162.8868,64501.0
2016-02-02 10:15:00,192.02,192.17,191.95,191.99,57532.0,162.8528,162.98,162.7935,162.8274,57532.0
2016-02-02 10:20:00,191.98,192.03,191.76,191.84,42883.0,162.8189,162.8613,162.6323,162.7002,42883.0
2016-02-02 10:25:00,191.8,192.12,191.7,192.07,46592.0,162.6662,162.9376,162.5814,162.8952,46592.0
2016-02-02 10:30:00,192.01,192.26,191.93,191.97,52781.0,162.8444,163.0564,162.7765,162.8104,52781.0
2016-02-02 10:35:00,191.93,192.26,191.83,192.23,58992.0,162.7765,163.0564,162.6917,163.0309,58992.0
2016-02-02 10:40:00,192.18,192.28,192.03,192.26,43815.0,162.9885,163.0733,162.8613,163.0564,43815.0
2016-02-02 10:45:00,192.23,192.27,191.98,192.1,25544.0,163.0309,163.0649,162.8189,162.9207,25544.0
2016-02-02 10:50:00,192.11,192.17,191.85,191.9,41890.0,162.9292,162.98,162.7087,162.7511,41890.0
2016-02-02 10:55:00,191.96,192.11,191.91,191.92,49876.0,162.8019,162.9292,162.7595,162.768,49876.0
2016-02-02 11:00:00,191.95,192.04,191.8,191.85,57083.0,162.7935,162.8698,162.6662,162.7087,57083.0
2016-02-02 11:05:00,191.86,192.15,191.85,192.13,33481.0,162.7171,162.9631,162.7087,162.9461,33481.0
2016-02-02 11:10:00,192.1,192.49,192.01,192.49,49310.0,162.9207,163.2514,162.8444,163.2514,49310.0
2016-02-02 11:15:00,192.46,192.58,192.31,192.34,44814.0,163.226,163.3278,163.0988,163.1242,44814.0
2016-02-02 11:20:00,192.39,192.39,192.25,192.38,17310.0,163.1666,163.1666,163.0479,163.1581,17310.0
2016-02-02 11:25:00,192.45,192.48,192.18,192.34,36306.0,163.2175,163.243,162.9885,163.1242,36306.0
2016-02-02 11:30:00,192.33,192.59,192.28,192.51,24046.0,163.1157,163.3363,163.0733,163.2684,24046.0
2016-02-02 11:35:00,192.51,192.66,192.39,192.63,46398.0,163.2684,163.3956,163.1666,163.3702,46398.0
2016-02-02 11:40:00,192.58,192.6,192.29,192.29,1375649.0,163.3278,163.3447,163.0818,163.0818,1375649.0
2016-02-02 11:45:00,192.34,192.35,192.06,192.09,28854.0,163.1242,163.1327,162.8868,162.9122,28854.0
2016-02-02 11:50:00,192.0,192.17,192.0,192.1,108201.0,162.8359,162.98,162.8359,162.9207,108201.0
2016-02-02 11:55:00,192.11,192.13,191.87,191.89,38209.0,162.9292,162.9461,162.7256,162.7426,38209.0
2016-02-02 12:00:00,191.9,191.97,191.5,191.5,91498.0,162.7511,162.8104,162.4118,162.4118,91498.0
2016-02-02 12:05:00,191.5,191.58,191.43,191.5,41036.0,162.4118,162.4797,162.3525,162.4118,41036.0
2016-02-02 12:10:00,191.46,191.55,191.27,191.32,29804.0,162.3779,162.4542,162.2168,162.2592,29804.0
2016-02-02 12:15:00,191.32,191.48,191.23,191.43,45353.0,162.2592,162.3949,162.1828,162.3525,45353.0
2016-02-02 12:20:00,191.43,191.63,191.41,191.62,34348.0,162.3525,162.5221,162.3355,162.5136,34348.0
2016-02-02 12:25:00,191.59,191.61,191.46,191.61,36155.0,162.4881,162.5051,162.3779,162.5051,36155.0
2016-02-02 12:30:00,191.62,191.63,191.46,191.57,34157.0,162.5136,162.5221,162.3779,162.4712,34157.0
2016-02-02 12:35:00,191.52,191.79,191.49,191.78,21572.0,162.4288,162.6578,162.4033,162.6493,21572.0
2016-02-02 12:40:00,191.76,191.89,191.68,191.8,19456.0,162.6323,162.7426,162.5645,162.6662,19456.0
2016-02-02 12:45:00,191.82,191.98,191.81,191.83,33819.0,162.6832,162.8189,162.6747,162.6917,33819.0
2016-02-02 12:50:00,191.83,191.83,191.71,191.71,65407.0,162.6917,162.6917,162.5899,162.5899,65407.0
2016-02-02 12:55:00,191.72,191.75,191.5,191.73,53241.0,162.5984,162.6238,162.4118,162.6069,53241.0
2016-02-02 13:00:00,191.72,191.72,191.5,191.65,12997.0,162.5984,162.5984,162.4118,162.539,12997.0
2016-02-02 13:05:00,191.63,191.72,191.4,191.48,21752.0,162.5221,162.5984,162.327,162.3949,21752.0
2016-02-02 13:10:00,191.51,191.7,191.46,191.61,32015.0,162.4203,162.5814,162.3779,162.5051,32015.0
2016-02-02 13:15:00,191.63,191.66,191.45,191.66,12853.0,162.5221,162.5475,162.3694,162.5475,12853.0
2016-02-02 13:20:00,191.58,191.63,191.38,191.51,21519.0,162.4797,162.5221,162.31,162.4203,21519.0
2016-02-02 13:25:00,191.51,191.83,191.5,191.81,26067.0,162.4203,162.6917,162.4118,162.6747,26067.0
2016-02-02 13:30:00,191.81,191.81,191.52,191.65,33038.0,162.6747,162.6747,162.4288,162.539,33038.0
2016-02-02 13:35:00,191.63,191.66,191.32,191.34,34713.0,162.5221,162.5475,162.2592,162.2761,34713.0
2016-02-02 13:40:00,191.32,191.5,191.23,191.43,22410.0,162.2592,162.4118,162.1828,162.3525,22410.0
2016-02-02 13:45:00,191.42,191.43,191.19,191.26,31277.0,162.344,162.3525,162.1489,162.2083,31277.0
2016-02-02 13:50:00,191.26,191.31,191.06,191.13,506194.0,162.2083,162.2507,162.0387,162.098,506194.0
2016-02-02 13:55:00,191.17,191.23,190.99,191.02,89213.0,162.1319,162.1828,161.9793,162.0047,89213.0
2016-02-02 14:00:00,191.02,191.26,190.99,191.05,57410.0,162.0047,162.2083,161.9793,162.0302,57410.0
2016-02-02 14:05:00,191.08,191.23,191.02,191.05,37098.0,162.0556,162.1828,162.0047,162.0302,37098.0
2016-02-02 14:10:00,191.03,191.18,190.89,191.18,72663.0,162.0132,162.1404,161.8945,162.1404,72663.0
2016-02-02 14:15:00,191.1,191.37,191.07,191.19,46052.0,162.0726,162.3016,162.0471,162.1489,46052.0
2016-02-02 14:20:00,191.16,191.23,190.85,190.91,84594.0,162.1235,162.1828,161.8606,161.9114,84594.0
2016-02-02 14:25:00,190.89,191.06,190.79,190.86,68569.0,161.8945,162.0387,161.8097,161.869,68569.0
2016-02-02 14:30:00,190.86,191.1,190.8,191.07,50683.0,161.869,162.0726,161.8181,162.0471,50683.0
2016-02-02 14:35:00,191.08,191.31,190.96,191.26,111582.0,162.0556,162.2507,161.9538,162.2083,111582.0
2016-02-02 14:40:00,191.24,191.39,191.15,191.3,56184.0,162.1913,162.3185,162.115,162.2422,56184.0
2016-02-02 14:45:00,191.28,191.4,191.18,191.4,63355.0,162.2252,162.327,162.1404,162.327,63355.0
2016-02-02 14:50:00,191.4,191.58,191.12,191.12,43412.0,162.327,162.4797,162.0895,162.0895,43412.0
2016-02-02 14:55:00,191.13,191.19,190.95,190.95,54179.0,162.098,162.1489,161.9454,161.9454,54179.0
2016-02-02 15:00:00,190.89,191.01,190.79,190.86,86519.0,161.8945,161.9962,161.8097,161.869,86519.0
2016-02-02 15:05:00,190.88,190.98,190.62,190.62,281243.0,161.886,161.9708,161.6655,161.6655,281243.0
2016-02-02 15:10:00,190.61,190.72,190.47,190.69,77431.0,161.657,161.7503,161.5383,161.7249,77431.0
2016-02-02 15:15:00,190.67,191.03,190.66,190.91,118876.0,161.7079,162.0132,161.6994,161.9114,118876.0
2016-02-02 15:20:00,190.92,190.92,190.57,190.79,115028.0,161.9199,161.9199,161.6231,161.8097,115028.0
2016-02-02 15:25:00,190.78,191.06,190.67,190.91,88305.0,161.8012,162.0387,161.7079,161.9114,88305.0
2016-02-02 15:30:00,190.92,191.28,190.91,191.14,51499.0,161.9199,162.2252,161.9114,162.1065,51499.0
2016-02-02 15:35:00,191.14,191.35,190.96,191.16,100232.0,162.1065,162.2846,161.9538,162.1235,100232.0
2016-02-02 15:40:00,191.18,191.45,191.12,191.22,87291.0,162.1404,162.3694,162.0895,162.1743,87291.0
2016-02-02 15:45:00,191.23,191.27,190.91,191.27,242494.0,162.1828,162.2168,161.9114,162.2168,242494.0
2016-02-02 15:50:00,191.26,191.3,191.01,191.24,163291.0,162.2083,162.2422,161.9962,162.1913,163291.0
2016-02-02 15:55:00,191.22,191.32,191.04,191.05,252093.0,162.1743,162.2592,162.0217,162.0302,252093.0
2016-02-03 09:30:00,192.39,192.42,192.08,192.1,167141.0,163.1666,163.1921,162.9037,162.9207,167141.0
2016-02-03 09:35:00,192.07,192.07,191.75,191.9,47777.0,162.8952,162.8952,162.6238,162.7511,47777.0
2016-02-03 09:40:00,191.94,191.96,191.53,191.55,77633.0,162.785,162.8019,162.4373,162.4542,77633.0
2016-02-03 09:45:00,191.54,191.55,191.2,191.49,71365.0,162.4457,162.4542,162.1574,162.4033,71365.0
2016-02-03 09:50:00,191.47,191.71,191.02,191.1,64605.0,162.3864,162.5899,162.0047,162.0726,64605.0
2016-02-03 09:55:00,191.08,191.35,190.93,191.05,142710.0,162.0556,162.2846,161.9284,162.0302,142710.0
2016-02-03 10:00:00,191.01,191.01,190.14,190.24,157445.0,161.9962,161.9962,161.2584,161.3432,157445.0
2016-02-03 10:05:00,190.26,190.45,189.65,189.67,156759.0,161.3602,161.5213,160.8428,160.8598,156759.0
2016-02-03 10:10:00,189.68,189.74,188.98,189.19,119505.0,160.8683,160.9192,160.2746,160.4527,119505.0
2016-02-03 10:15:00,189.16,189.49,189.05,189.49,94946.0,160.4273,160.7071,160.334,160.7071,94946.0
2016-02-03 10:20:00,189.46,189.48,189.05,189.37,47126.0,160.6817,160.6986,160.334,160.6054,47126.0
2016-02-03 10:25:00,189.3,189.35,188.73,188.81,70699.0,160.546,160.5884,160.0626,160.1304,70699.0
2016-02-03 10:30:00,188.72,188.73,188.18,188.46,149554.0,160.0541,160.0626,159.5961,159.8336,149554.0
2016-02-03 10:35:00,188.35,188.62,188.04,188.62,76719.0,159.7403,159.9693,159.4774,159.9693,76719.0
2016-02-03 10:40:00,188.61,188.98,188.55,188.9,57059.0,159.9608,160.2746,159.9099,160.2067,57059.0
2016-02-03 10:45:00,188.9,189.39,188.81,189.01,62805.0,160.2067,160.6223,160.1304,160.3,62805.0
2016-02-03 10:50:00,189.03,189.4,189.0,189.4,54459.0,160.317,160.6308,160.2916,160.6308,54459.0
2016-02-03 10:55:00,189.41,190.01,189.32,189.85,105279.0,160.6393,161.1481,160.563,161.0124,105279.0
2016-02-03 11:00:00,189.9,189.9,189.18,189.19,72340.0,161.0549,161.0549,160.4442,160.4527,72340.0
2016-02-03 11:05:00,189.27,189.36,188.74,189.06,97512.0,160.5205,160.5969,160.0711,160.3424,97512.0
2016-02-03 11:10:00,189.03,189.3,188.69,189.3,161990.0,160.317,160.546,160.0286,160.546,161990.0
2016-02-03 11:15:00,189.3,189.86,189.13,189.77,82795.0,160.546,161.0209,160.4018,160.9446,82795.0
2016-02-03 11:20:00,189.74,190.18,189.7,189.85,107108.0,160.9192,161.2923,160.8852,161.0124,107108.0
2016-02-03 11:25:00,189.83,190.28,189.64,190.03,55213.0,160.9955,161.3771,160.8343,161.1651,55213.0
2016-02-03 11:30:00,190.06,190.2,189.65,189.74,87402.0,161.1905,161.3093,160.8428,160.9192,87402.0
2016-02-03 11:35:00,189.63,190.27,189.5,190.21,91621.0,160.8259,161.3687,160.7156,161.3178,91621.0
2016-02-03 11:40:00,190.25,190.72,190.25,190.55,86939.0,161.3517,161.7503,161.3517,161.6061,86939.0
2016-02-03 11:45:00,190.62,190.74,190.44,190.44,29890.0,161.6655,161.7673,161.5128,161.5128,29890.0
2016-02-03 11:50:00,190.47,190.64,189.83,189.98,74267.0,161.5383,161.6824,160.9955,161.1227,74267.0
2016-02-03 11:55:00,190.01,190.14,189.94,190.14,31520.0,161.1481,161.2584,161.0888,161.2584,31520.0
2016-02-03 12:00:00,190.22,190.53,190.19,190.44,18997.0,161.3262,161.5892,161.3008,161.5128,18997.0
2016-02-03 12:05:00,190.42,190.46,190.0,190.29,37935.0,161.4959,161.5298,161.1397,161.3856,37935.0
2016-02-03 12:10:00,190.29,190.29,189.78,189.94,71753.0,161.3856,161.3856,160.9531,161.0888,71753.0
2016-02-03 12:15:00,189.95,190.26,189.89,189.9,31777.0,161.0973,161.3602,161.0464,161.0549,31777.0
2016-02-03 12:20:00,189.87,190.42,189.85,190.19,41393.0,161.0294,161.4959,161.0124,161.3008,41393.0
2016-02-03 12:25:00,190.26,190.28,189.95,190.1,42689.0,161.3602,161.3771,161.0973,161.2245,42689.0
2016-02-03 12:30:00,190.07,190.07,189.45,189.54,198754.0,161.199,161.199,160.6732,160.7495,198754.0
2016-02-03 12:35:00,189.51,189.79,189.5,189.65,43895.0,160.7241,160.9616,160.7156,160.8428,43895.0
2016-02-03 12:40:00,189.65,189.73,189.4,189.44,74473.0,160.8428,160.9107,160.6308,160.6647,74473.0
2016-02-03 12:45:00,189.42,189.75,189.39,189.72,11257.0,160.6478,160.9276,160.6223,160.9022,11257.0
2016-02-03 12:50:00,189.77,189.89,189.55,189.84,24694.0,160.9446,161.0464,160.758,161.004,24694.0
2016-02-03 12:55:00,189.85,190.17,189.82,190.14,57537.0,161.0124,161.2838,160.987,161.2584,57537.0
2016-02-03 13:00:00,190.19,190.42,190.06,190.07,45638.0,161.3008,161.4959,161.1905,161.199,45638.0
2016-02-03 13:05:00,190.13,190.27,189.84,189.87,14723.0,161.2499,161.3687,161.004,161.0294,14723.0
2016-02-03 13:10:00,189.92,190.03,189.8,189.82,17137.0,161.0718,161.1651,160.97,160.987,17137.0
2016-02-03 13:15:00,189.89,189.99,189.75,189.8,10578.0,161.0464,161.1312,160.9276,160.97,10578.0
2016-02-03 13:20:00,189.82,189.84,189.52,189.82,34289.0,160.987,161.004,160.7326,160.987,34289.0
2016-02-03 13:25:00,189.84,189.92,189.7,189.71,10576.0,161.004,161.0718,160.8852,160.8937,10576.0
2016-02-03 13:30:00,189.73,189.73,189.43,189.44,48985.0,160.9107,160.9107,160.6562,160.6647,48985.0
2016-02-03 13:35:00,189.38,189.38,189.06,189.06,76418.0,160.6138,160.6138,160.3424,160.3424,76418.0
2016-02-03 13:40:00,189.03,189.36,189.0,189.34,35417.0,160.317,160.5969,160.2916,160.5799,35417.0
2016-02-03 13:45:00,189.34,189.46,189.25,189.32,87742.0,160.5799,160.6817,160.5036,160.563,87742.0
2016-02-03 13:50:00,189.32,189.43,189.12,189.24,88272.0,160.563,160.6562,160.3933,160.4951,88272.0
2016-02-03 13:55:00,189.16,189.33,188.9,188.9,120929.0,160.4273,160.5714,160.2067,160.2067,120929.0
2016-02-03 14:00:00,188.93,189.32,188.9,189.25,129463.0,160.2322,160.563,160.2067,160.5036,129463.0
2016-02-03 14:05:00,189.23,189.71,189.18,189.58,51189.0,160.4866,160.8937,160.4442,160.7835,51189.0
2016-02-03 14:10:00,189.56,190.09,189.56,189.89,53356.0,160.7665,161.216,160.7665,161.0464,53356.0
2016-02-03 14:15:00,189.96,190.06,189.67,189.67,22632.0,161.1057,161.1905,160.8598,160.8598,22632.0
2016-02-03 14:20:00,189.79,191.16,189.74,191.13,95928.0,160.9616,162.1235,160.9192,162.098,95928.0
2016-02-03 14:25:00,191.14,191.76,191.03,191.45,125017.0,162.1065,162.6323,162.0132,162.3694,125017.0
2016-02-03 14:30:00,191.42,191.65,191.27,191.43,71932.0,162.344,162.539,162.2168,162.3525,71932.0
2016-02-03 14:35:00,191.55,191.62,191.15,191.3,46539.0,162.4542,162.5136,162.115,162.2422,46539.0
2016-02-03 14:40:00,191.35,191.92,191.24,191.85,134240.0,162.2846,162.768,162.1913,162.7087,134240.0
2016-02-03 14:45:00,191.92,192.34,191.92,192.14,174845.0,162.768,163.1242,162.768,162.9546,174845.0
2016-02-03 14:50:00,192.14,192.14,191.59,191.78,109497.0,162.9546,162.9546,162.4881,162.6493,109497.0
2016-02-03 14:55:00,191.78,192.37,191.78,192.25,74689.0,162.6493,163.1497,162.6493,163.0479,74689.0
2016-02-03 15:00:00,192.27,192.39,191.93,192.04,91364.0,163.0649,163.1666,162.7765,162.8698,91364.0
2016-02-03 15:05:00,192.07,192.51,192.0,192.4,56418.0,162.8952,163.2684,162.8359,163.1751,56418.0
2016-02-03 15:10:00,192.43,192.72,192.36,192.45,111873.0,163.2006,163.4465,163.1412,163.2175,111873.0
2016-02-03 15:15:00,192.46,192.46,192.08,192.26,66314.0,163.226,163.226,162.9037,163.0564,66314.0
2016-02-03 15:20:00,192.21,192.32,191.9,192.04,83856.0,163.014,163.1073,162.7511,162.8698,83856.0
2016-02-03 15:25:00,192.05,192.21,191.59,191.59,64577.0,162.8783,163.014,162.4881,162.4881,64577.0
2016-02-03 15:30:00,191.62,191.87,191.6,191.79,36615.0,162.5136,162.7256,162.4966,162.6578,36615.0
2016-02-03 15:35:00,191.85,191.85,191.24,191.45,57895.0,162.7087,162.7087,162.1913,162.3694,57895.0
2016-02-03 15:40:00,191.43,191.98,191.28,191.98,250662.0,162.3525,162.8189,162.2252,162.8189,250662.0
2016-02-03 15:45:00,191.97,192.0,191.73,191.86,136358.0,162.8104,162.8359,162.6069,162.7171,136358.0
2016-02-03 15:50:00,191.85,192.19,191.82,192.1,114204.0,162.7087,162.997,162.6832,162.9207,114204.0
2016-02-03 15:55:00,192.1,192.18,191.76,192.13,293380.0,162.9207,162.9885,162.6323,162.9461,293380.0
2016-02-04 09:30:00,191.71,192.31,191.68,192.0,92011.0,162.5899,163.0988,162.5645,162.8359,92011.0
2016-02-04 09:35:00,191.93,192.26,191.24,191.42,66752.0,162.7765,163.0564,162.1913,162.344,66752.0
2016-02-04 09:40:00,191.44,191.81,191.07,191.12,95566.0,162.3609,162.6747,162.0471,162.0895,95566.0
2016-02-04 09:45:00,191.16,191.79,190.93,191.65,132425.0,162.1235,162.6578,161.9284,162.539,132425.0
2016-02-04 09:50:00,191.65,192.13,191.65,192.01,118131.0,162.539,162.9461,162.539,162.8444,118131.0
2016-02-04 09:55:00,191.98,192.12,191.65,191.98,109705.0,162.8189,162.9376,162.539,162.8189,109705.0
2016-02-04 10:00:00,191.98,192.05,191.11,191.27,203509.0,162.8189,162.8783,162.0811,162.2168,203509.0
2016-02-04 10:05:00,191.31,192.26,191.3,192.09,74959.0,162.2507,163.0564,162.2422,162.9122,74959.0
2016-02-04 10:10:00,192.15,192.94,191.95,192.94,65818.0,162.9631,163.6331,162.7935,163.6331,65818.0
2016-02-04 10:15:00,192.81,193.22,192.71,193.22,72912.0,163.5228,163.8706,163.438,163.8706,72912.0
2016-02-04 10:20:00,193.15,193.27,192.92,193.06,100888.0,163.8112,163.913,163.6161,163.7349,100888.0
2016-02-04 10:25:00,193.02,193.26,192.97,193.16,70029.0,163.7009,163.9045,163.6585,163.8197,70029.0
2016-02-04 10:30:00,193.16,193.55,192.94,193.55,71973.0,163.8197,164.1504,163.6331,164.1504,71973.0
2016-02-04 10:35:00,193.58,193.69,193.45,193.48,40209.0,164.1759,164.2692,164.0656,164.0911,40209.0
2016-02-04 10:40:00,193.47,193.51,193.27,193.31,49338.0,164.0826,164.1165,163.913,163.9469,49338.0
2016-02-04 10:45:00,193.3,193.4,193.15,193.37,108811.0,163.9384,164.0232,163.8112,163.9978,108811.0
2016-02-04 10:50:00,193.45,193.51,193.32,193.51,22417.0,164.0656,164.1165,163.9554,164.1165,22417.0
2016-02-04 10:55:00,193.59,193.69,193.37,193.58,80390.0,164.1844,164.2692,163.9978,164.1759,80390.0
2016-02-04 11:00:00,193.62,193.66,193.04,193.04,35868.0,164.2098,164.2437,163.7179,163.7179,35868.0
2016-02-04 11:05:00,193.02,193.02,192.74,192.77,77485.0,163.7009,163.7009,163.4635,163.4889,77485.0
2016-02-04 11:10:00,192.76,192.88,192.49,192.51,115599.0,163.4804,163.5822,163.2514,163.2684,115599.0
2016-02-04 11:15:00,192.47,192.63,191.96,191.96,50072.0,163.2345,163.3702,162.8019,162.8019,50072.0
2016-02-04 11:20:00,191.93,192.36,191.93,192.29,44268.0,162.7765,163.1412,162.7765,163.0818,44268.0
2016-02-04 11:25:00,192.27,192.41,192.14,192.15,27377.0,163.0649,163.1836,162.9546,162.9631,27377.0
2016-02-04 11:30:00,192.15,192.15,191.76,192.04,38725.0,162.9631,162.9631,162.6323,162.8698,38725.0
2016-02-04 11:35:00,191.95,192.21,191.94,192.12,18184.0,162.7935,163.014,162.785,162.9376,18184.0
2016-02-04 11:40:00,192.13,192.31,191.72,191.85,10096.0,162.9461,163.0988,162.5984,162.7087,10096.0
2016-02-04 11:45:00,191.84,191.92,191.25,191.64,50312.0,162.7002,162.768,162.1998,162.5306,50312.0
2016-02-04 11:50:00,191.63,191.94,191.52,191.84,90361.0,162.5221,162.785,162.4288,162.7002,90361.0
2016-02-04 11:55:00,191.86,191.95,191.5,191.52,39952.0,162.7171,162.7935,162.4118,162.4288,39952.0
2016-02-04 12:00:00,191.61,192.0,191.45,191.98,34258.0,162.5051,162.8359,162.3694,162.8189,34258.0
2016-02-04 12:05:00,191.98,192.48,191.88,192.39,26146.0,162.8189,163.243,162.7341,163.1666,26146.0
2016-02-04 12:10:00,192.4,192.69,192.25,192.31,107230.0,163.1751,163.4211,163.0479,163.0988,107230.0
2016-02-04 12:15:00,192.36,192.49,192.26,192.42,17022.0,163.1412,163.2514,163.0564,163.1921,17022.0
2016-02-04 12:20:00,192.53,192.56,192.22,192.22,14317.0,163.2854,163.3108,163.0225,163.0225,14317.0
2016-02-04 12:25:00,192.25,192.25,191.97,192.17,8811.0,163.0479,163.0479,162.8104,162.98,8811.0
2016-02-04 12:30:00,192.14,192.2,191.89,191.95,7537.0,162.9546,163.0055,162.7426,162.7935,7537.0
2016-02-04 12:35:00,192.04,192.49,192.04,192.46,50766.0,162.8698,163.2514,162.8698,163.226,50766.0
2016-02-04 12:40:00,192.49,192.81,192.37,192.44,27025.0,163.2514,163.5228,163.1497,163.209,27025.0
2016-02-04 12:45:00,192.49,192.52,192.23,192.44,8340.0,163.2514,163.2769,163.0309,163.209,8340.0
2016-02-04 12:50:00,192.44,192.5,192.19,192.28,18135.0,163.209,163.2599,162.997,163.0733,18135.0
2016-02-04 12:55:00,192.31,192.43,192.19,192.21,20167.0,163.0988,163.2006,162.997,163.014,20167.0
2016-02-04 13:00:00,192.26,192.52,192.26,192.51,19308.0,163.0564,163.2769,163.0564,163.2684,19308.0
2016-02-04 13:05:00,192.6,192.67,192.44,192.64,6836.0,163.3447,163.4041,163.209,163.3787,6836.0
2016-02-04 13:10:00,192.65,192.95,192.64,192.69,11197.0,163.3871,163.6416,163.3787,163.4211,11197.0
2016-02-04 13:15:00,192.71,192.79,192.64,192.64,8257.0,163.438,163.5059,163.3787,163.3787,8257.0
2016-02-04 13:20:00,192.55,192.78,192.47,192.48,5990.0,163.3023,163.4974,163.2345,163.243,5990.0
2016-02-04 13:25:00,192.53,192.7,192.53,192.57,13441.0,163.2854,163.4295,163.2854,163.3193,13441.0
2016-02-04 13:30:00,192.63,192.81,192.63,192.67,10803.0,163.3702,163.5228,163.3702,163.4041,10803.0
2016-02-04 13:35:00,192.75,192.89,192.53,192.6,6153.0,163.4719,163.5907,163.2854,163.3447,6153.0
2016-02-04 13:40:00,192.64,192.64,192.25,192.26,37057.0,163.3787,163.3787,163.0479,163.0564,37057.0
2016-02-04 13:45:00,192.33,192.33,191.83,191.89,14533.0,163.1157,163.1157,162.6917,162.7426,14533.0
2016-02-04 13:50:00,191.89,192.03,191.82,191.96,11852.0,162.7426,162.8613,162.6832,162.8019,11852.0
2016-02-04 13:55:00,191.96,192.08,191.83,192.03,23447.0,162.8019,162.9037,162.6917,162.8613,23447.0
2016-02-04 14:00:00,192.04,192.05,191.63,191.63,38808.0,162.8698,162.8783,162.5221,162.5221,38808.0
2016-02-04 14:05:00,191.64,191.8,191.49,191.59,43479.0,162.5306,162.6662,162.4033,162.4881,43479.0
2016-02-04 14:10:00,191.57,191.9,191.5,191.86,14333.0,162.4712,162.7511,162.4118,162.7171,14333.0
2016-02-04 14:15:00,191.9,192.1,191.8,191.99,34319.0,162.7511,162.9207,162.6662,162.8274,34319.0
2016-02-04 14:20:00,192.05,192.06,191.81,191.85,16289.0,162.8783,162.8868,162.6747,162.7087,16289.0
2016-02-04 14:25:00,191.93,192.03,191.6,191.6,48535.0,162.7765,162.8613,162.4966,162.4966,48535.0
2016-02-04 14:30:00,191.57,191.8,191.55,191.73,31608.0,162.4712,162.6662,162.4542,162.6069,31608.0
2016-02-04 14:35:00,191.75,191.88,191.32,191.36,67926.0,162.6238,162.7341,162.2592,162.2931,67926.0
2016-02-04 14:40:00,191.35,191.65,191.35,191.55,31221.0,162.2846,162.539,162.2846,162.4542,31221.0
2016-02-04 14:45:00,191.53,191.76,191.47,191.71,18404.0,162.4373,162.6323,162.3864,162.5899,18404.0
2016-02-04 14:50:00,191.74,191.76,191.38,191.41,47303.0,162.6154,162.6323,162.31,162.3355,47303.0
2016-02-04 14:55:00,191.43,192.09,191.43,192.09,75618.0,162.3525,162.9122,162.3525,162.9122,75618.0
2016-02-04 15:00:00,191.99,192.04,191.79,191.79,25324.0,162.8274,162.8698,162.6578,162.6578,25324.0
2016-02-04 15:05:00,191.8,191.87,191.57,191.83,74629.0,162.6662,162.7256,162.4712,162.6917,74629.0
2016-02-04 15:10:00,191.74,192.22,191.69,192.22,96813.0,162.6154,163.0225,162.573,163.0225,96813.0
2016-02-04 15:15:00,192.19,192.42,191.94,191.95,169401.0,162.997,163.1921,162.785,162.7935,169401.0
2016-02-04 15:20:00,191.95,192.29,191.94,192.25,89331.0,162.7935,163.0818,162.785,163.0479,89331.0
2016-02-04 15:25:00,192.24,192.27,191.99,191.99,30127.0,163.0394,163.0649,162.8274,162.8274,30127.0
2016-02-04 15:30:00,192.0,192.15,191.75,191.9,54518.0,162.8359,162.9631,162.6238,162.7511,54518.0
2016-02-04 15:35:00,191.88,192.24,191.85,192.19,27410.0,162.7341,163.0394,162.7087,162.997,27410.0
2016-02-04 15:40:00,192.21,192.51,192.08,192.46,38795.0,163.014,163.2684,162.9037,163.226,38795.0
2016-02-04 15:45:00,192.47,192.48,192.28,192.31,41298.0,163.2345,163.243,163.0733,163.0988,41298.0
2016-02-04 15:50:00,192.37,192.46,192.24,192.46,28013.0,163.1497,163.226,163.0394,163.226,28013.0
2016-02-04 15:55:00,192.47,192.59,192.36,192.5,144871.0,163.2345,163.3363,163.1412,163.2599,144871.0
2016-02-05 09:30:00,191.96,192.02,191.37,191.47,110573.0,162.8019,162.8528,162.3016,162.3864,110573.0
2016-02-05 09:35:00,191.41,191.64,191.13,191.64,35474.0,162.3355,162.5306,162.098,162.5306,35474.0
2016-02-05 09:40:00,191.62,191.64,191.17,191.37,30484.0,162.5136,162.5306,162.1319,162.3016,30484.0
2016-02-05 09:45:00,191.32,191.37,190.67,190.79,33475.0,162.2592,162.3016,161.7079,161.8097,33475.0
2016-02-05 09:50:00,190.82,191.14,190.66,191.03,30242.0,161.8351,162.1065,161.6994,162.0132,30242.0
2016-02-05 09:55:00,190.94,191.37,190.94,191.01,27615.0,161.9369,162.3016,161.9369,161.9962,27615.0
2016-02-05 10:00:00,191.05,191.52,191.05,191.51,35556.0,162.0302,162.4288,162.0302,162.4203,35556.0
2016-02-05 10:05:00,191.46,191.5,191.15,191.15,15554.0,162.3779,162.4118,162.115,162.115,15554.0
2016-02-05 10:10:00,191.03,191.45,191.03,191.14,39757.0,162.0132,162.3694,162.0132,162.1065,39757.0
2016-02-05 10:15:00,191.13,191.35,191.07,191.16,11198.0,162.098,162.2846,162.0471,162.1235,11198.0
2016-02-05 10:20:00,191.03,191.37,190.61,190.65,61950.0,162.0132,162.3016,161.657,161.6909,61950.0
2016-02-05 10:25:00,190.65,190.75,190.04,190.2,44785.0,161.6909,161.7757,161.1736,161.3093,44785.0
2016-02-05 10:30:00,190.16,190.35,190.07,190.28,81487.0,161.2754,161.4365,161.199,161.3771,81487.0
2016-02-05 10:35:00,190.32,190.72,190.3,190.47,78622.0,161.4111,161.7503,161.3941,161.5383,78622.0
2016-02-05 10:40:00,190.47,190.91,190.33,190.71,65613.0,161.5383,161.9114,161.4195,161.7418,65613.0
2016-02-05 10:45:00,190.7,190.7,190.36,190.38,28909.0,161.7333,161.7333,161.445,161.4619,28909.0
2016-02-05 10:50:00,190.4,190.4,190.03,190.21,38475.0,161.4789,161.4789,161.1651,161.3178,38475.0
2016-02-05 10:55:00,190.1,190.39,189.85,189.88,18834.0,161.2245,161.4704,161.0124,161.0379,18834.0
2016-02-05 11:00:00,189.92,190.09,189.69,189.76,73922.0,161.0718,161.216,160.8768,160.9361,73922.0
2016-02-05 11:05:00,189.73,189.77,189.56,189.65,38158.0,160.9107,160.9446,160.7665,160.8428,38158.0
2016-02-05 11:10:00,189.55,189.9,189.45,189.77,34901.0,160.758,161.0549,160.6732,160.9446,34901.0
2016-02-05 11:15:00,189.75,189.9,189.4,189.49,20657.0,160.9276,161.0549,160.6308,160.7071,20657.0
2016-02-05 11:20:00,189.56,189.67,189.2,189.27,24517.0,160.7665,160.8598,160.4612,160.5205,24517.0
2016-02-05 11:25:00,189.27,189.43,188.93,189.39,67861.0,160.5205,160.6562,160.2322,160.6223,67861.0
2016-02-05 11:30:00,189.38,189.58,189.24,189.48,115572.0,160.6138,160.7835,160.4951,160.6986,115572.0
2016-02-05 11:35:00,189.5,189.59,189.21,189.46,26743.0,160.7156,160.7919,160.4697,160.6817,26743.0
2016-02-05 11:40:00,189.4,189.67,189.12,189.27,68134.0,160.6308,160.8598,160.3933,160.5205,68134.0
2016-02-05 11:45:00,189.21,189.4,189.07,189.4,331159.0,160.4697,160.6308,160.3509,160.6308,331159.0
2016-02-05 11:50:00,189.49,189.76,189.48,189.74,38133.0,160.7071,160.9361,160.6986,160.9192,38133.0
2016-02-05 11:55:00,189.7,189.72,189.39,189.68,47219.0,160.8852,160.9022,160.6223,160.8683,47219.0
2016-02-05 12:00:00,189.67,189.94,189.67,189.74,81968.0,160.8598,161.0888,160.8598,160.9192,81968.0
2016-02-05 12:05:00,189.73,189.93,189.45,189.59,47515.0,160.9107,161.0803,160.6732,160.7919,47515.0
2016-02-05 12:10:00,189.56,189.63,189.28,189.45,44357.0,160.7665,160.8259,160.529,160.6732,44357.0
2016-02-05 12:15:00,189.47,189.78,189.35,189.67,228357.0,160.6902,160.9531,160.5884,160.8598,228357.0
2016-02-05 12:20:00,189.68,189.91,189.65,189.91,157071.0,160.8683,161.0633,160.8428,161.0633,157071.0
2016-02-05 12:25:00,189.9,190.0,189.67,189.79,19590.0,161.0549,161.1397,160.8598,160.9616,19590.0
2016-02-05 12:30:00,189.78,189.91,189.71,189.81,13236.0,160.9531,161.0633,160.8937,160.9785,13236.0
2016-02-05 12:35:00,189.82,190.16,189.76,190.05,327836.0,160.987,161.2754,160.9361,161.1821,327836.0
2016-02-05 12:40:00,189.98,190.04,189.74,189.87,23954.0,161.1227,161.1736,160.9192,161.0294,23954.0
2016-02-05 12:45:00,189.82,189.99,189.82,189.9,14436.0,160.987,161.1312,160.987,161.0549,14436.0
2016-02-05 12:50:00,189.85,189.91,189.53,189.56,39467.0,161.0124,161.0633,160.7411,160.7665,39467.0
2016-02-05 12:55:00,189.53,189.6,189.24,189.52,108244.0,160.7411,160.8004,160.4951,160.7326,108244.0
2016-02-05 13:00:00,189.48,189.69,189.44,189.6,75515.0,160.6986,160.8768,160.6647,160.8004,75515.0
2016-02-05 13:05:00,189.6,189.81,189.5,189.74,32127.0,160.8004,160.9785,160.7156,160.9192,32127.0
2016-02-05 13:10:00,189.74,189.76,189.5,189.5,31328.0,160.9192,160.9361,160.7156,160.7156,31328.0
2016-02-05 13:15:00,189.48,189.68,189.39,189.61,34135.0,160.6986,160.8683,160.6223,160.8089,34135.0
2016-02-05 13:20:00,189.58,189.83,189.52,189.81,21750.0,160.7835,160.9955,160.7326,160.9785,21750.0
2016-02-05 13:25:00,189.81,189.92,189.75,189.84,25529.0,160.9785,161.0718,160.9276,161.004,25529.0
2016-02-05 13:30:00,189.81,189.82,189.62,189.72,26231.0,160.9785,160.987,160.8174,160.9022,26231.0
2016-02-05 13:35:00,189.74,189.74,189.34,189.34,41728.0,160.9192,160.9192,160.5799,160.5799,41728.0
2016-02-05 13:40:00,189.32,189.44,189.17,189.22,39367.0,160.563,160.6647,160.4357,160.4781,39367.0
2016-02-05 13:45:00,189.27,189.36,188.83,188.95,66317.0,160.5205,160.5969,160.1474,160.2492,66317.0
2016-02-05 13:50:00,188.96,189.09,188.81,189.07,45238.0,160.2576,160.3679,160.1304,160.3509,45238.0
2016-02-05 13:55:00,189.07,189.26,189.07,189.11,92425.0,160.3509,160.5121,160.3509,160.3849,92425.0
2016-02-05 14:00:00,189.12,189.28,188.93,189.15,32747.0,160.3933,160.529,160.2322,160.4188,32747.0
2016-02-05 14:05:00,189.14,189.18,188.87,189.06,54021.0,160.4103,160.4442,160.1813,160.3424,54021.0
2016-02-05 14:10:00,189.0,189.01,188.6,188.61,88952.0,160.2916,160.3,159.9523,159.9608,88952.0
2016-02-05 14:15:00,188.6,188.68,188.39,188.6,25999.0,159.9523,160.0202,159.7742,159.9523,25999.0
2016-02-05 14:20:00,188.65,188.9,188.5,188.84,27639.0,159.9947,160.2067,159.8675,160.1559,27639.0
2016-02-05 14:25:00,188.82,188.82,188.5,188.56,41584.0,160.1389,160.1389,159.8675,159.9184,41584.0
2016-02-05 14:30:00,188.53,188.93,188.51,188.81,41647.0,159.893,160.2322,159.876,160.1304,41647.0
2016-02-05 14:35:00,188.85,189.02,188.75,188.93,32037.0,160.1643,160.3085,160.0795,160.2322,32037.0
2016-02-05 14:40:00,188.91,188.91,188.58,188.59,88118.0,160.2152,160.2152,159.9354,159.9438,88118.0
2016-02-05 14:45:00,188.64,188.9,188.51,188.89,42336.0,159.9862,160.2067,159.876,160.1983,42336.0
2016-02-05 14:50:00,188.86,188.87,188.59,188.61,37578.0,160.1728,160.1813,159.9438,159.9608,37578.0
2016-02-05 14:55:00,188.62,188.76,188.48,188.57,36866.0,159.9693,160.088,159.8505,159.9269,36866.0
2016-02-05 15:00:00,188.59,188.59,188.14,188.21,57776.0,159.9438,159.9438,159.5622,159.6216,57776.0
2016-02-05 15:05:00,188.23,188.41,188.23,188.37,37874.0,159.6385,159.7912,159.6385,159.7573,37874.0
2016-02-05 15:10:00,188.37,188.46,188.34,188.42,13707.0,159.7573,159.8336,159.7318,159.7997,13707.0
2016-02-05 15:15:00,188.37,188.96,188.3,188.9,154176.0,159.7573,160.2576,159.6979,160.2067,154176.0
2016-02-05 15:20:00,188.89,188.97,188.8,188.87,69178.0,160.1983,160.2661,160.1219,160.1813,69178.0
2016-02-05 15:25:00,188.86,188.86,188.65,188.78,76419.0,160.1728,160.1728,159.9947,160.105,76419.0
2016-02-05 15:30:00,188.77,188.78,188.55,188.7,79850.0,160.0965,160.105,159.9099,160.0371,79850.0
2016-02-05 15:35:00,188.74,188.85,188.38,188.43,49958.0,160.0711,160.1643,159.7657,159.8081,49958.0
2016-02-05 15:40:00,188.38,188.64,188.24,188.57,69925.0,159.7657,159.9862,159.647,159.9269,69925.0
2016-02-05 15:45:00,188.58,188.74,188.47,188.53,90549.0,159.9354,160.0711,159.8421,159.893,90549.0
2016-02-05 15:50:00,188.52,188.59,188.29,188.33,112253.0,159.8845,159.9438,159.6894,159.7233,112253.0
2016-02-05 15:55:00,188.31,188.92,188.31,188.9,276500.0,159.7064,160.2237,159.7064,160.2067,276500.0
2016-02-08 09:30:00,186.68,186.78,186.18,186.18,268718.0,158.324,158.4088,157.8999,157.8999,268718.0
2016-02-08 09:35:00,186.13,186.15,185.64,185.73,104740.0,157.8575,157.8745,157.4419,157.5183,104740.0
2016-02-08 09:40:00,185.7,186.5,185.7,186.45,144329.0,157.4928,158.1713,157.4928,158.1289,144329.0
2016-02-08 09:45:00,186.45,186.54,185.85,186.02,93692.0,158.1289,158.2052,157.62,157.7642,93692.0
2016-02-08 09:50:00,186.03,186.05,185.17,185.41,137184.0,157.7727,157.7897,157.0433,157.2469,137184.0
2016-02-08 09:55:00,185.39,185.85,185.29,185.51,144397.0,157.2299,157.62,157.1451,157.3317,144397.0
2016-02-08 10:00:00,185.45,185.98,185.4,185.93,71439.0,157.2808,157.7303,157.2384,157.6879,71439.0
2016-02-08 10:05:00,185.95,185.99,185.2,185.27,144460.0,157.7048,157.7388,157.0688,157.1281,144460.0
2016-02-08 10:10:00,185.31,185.44,185.12,185.42,129669.0,157.1621,157.2723,157.0009,157.2553,129669.0
2016-02-08 10:15:00,185.41,185.54,184.97,185.08,104943.0,157.2469,157.3571,156.8737,156.967,104943.0
2016-02-08 10:20:00,185.07,185.27,184.84,185.2,164324.0,156.9585,157.1281,156.7634,157.0688,164324.0
2016-02-08 10:25:00,185.23,185.39,184.9,185.05,74248.0,157.0942,157.2299,156.8143,156.9416,74248.0
2016-02-08 10:30:00,185.02,185.87,184.97,185.76,131230.0,156.9161,157.637,156.8737,157.5437,131230.0
2016-02-08 10:35:00,185.74,185.82,185.42,185.8,99341.0,157.5267,157.5946,157.2553,157.5776,99341.0
2016-02-08 10:40:00,185.81,185.81,185.21,185.71,61028.0,157.5861,157.5861,157.0772,157.5013,61028.0
2016-02-08 10:45:00,185.72,185.79,185.27,185.47,149025.0,157.5098,157.5691,157.1281,157.2978,149025.0
2016-02-08 10:50:00,185.5,185.69,185.25,185.46,119305.0,157.3232,157.4843,157.1112,157.2893,119305.0
2016-02-08 10:55:00,185.43,185.49,185.06,185.14,223240.0,157.2638,157.3147,156.95,157.0179,223240.0
2016-02-08 11:00:00,185.14,185.38,184.77,184.9,73595.0,157.0179,157.2214,156.7041,156.8143,73595.0
2016-02-08 11:05:00,184.89,185.07,184.55,184.61,121913.0,156.8059,156.9585,156.5175,156.5684,121913.0
2016-02-08 11:10:00,184.66,184.73,184.21,184.39,109350.0,156.6108,156.6702,156.2291,156.3818,109350.0
2016-02-08 11:15:00,184.29,184.83,184.28,184.73,41871.0,156.297,156.755,156.2885,156.6702,41871.0
2016-02-08 11:20:00,184.69,185.0,184.65,184.88,52951.0,156.6362,156.8991,156.6023,156.7974,52951.0
2016-02-08 11:25:00,184.81,185.05,184.64,184.98,37090.0,156.738,156.9416,156.5938,156.8822,37090.0
2016-02-08 11:30:00,184.94,184.99,184.7,184.84,19214.0,156.8483,156.8907,156.6447,156.7634,19214.0
2016-02-08 11:35:00,184.9,184.94,184.63,184.67,35378.0,156.8143,156.8483,156.5853,156.6193,35378.0
2016-02-08 11:40:00,184.64,184.98,184.53,184.54,29057.0,156.5938,156.8822,156.5005,156.509,29057.0
2016-02-08 11:45:00,184.59,184.6,184.31,184.6,52044.0,156.5514,156.5599,156.314,156.5599,52044.0
2016-02-08 11:50:00,184.62,184.75,184.42,184.58,34832.0,156.5769,156.6871,156.4072,156.5429,34832.0
2016-02-08 11:55:00,184.63,185.13,184.55,185.13,50679.0,156.5853,157.0094,156.5175,157.0094,50679.0
2016-02-08 12:00:00,185.13,185.3,185.08,185.12,48330.0,157.0094,157.1536,156.967,157.0009,48330.0
2016-02-08 12:05:00,185.08,185.29,185.06,185.19,22615.0,156.967,157.1451,156.95,157.0603,22615.0
2016-02-08 12:10:00,185.22,185.23,185.01,185.23,37961.0,157.0857,157.0942,156.9076,157.0942,37961.0
2016-02-08 12:15:00,185.24,185.49,185.07,185.33,29514.0,157.1027,157.3147,156.9585,157.179,29514.0
2016-02-08 12:20:00,185.33,185.59,185.28,185.59,32592.0,157.179,157.3995,157.1366,157.3995,32592.0
2016-02-08 12:25:00,185.59,185.64,185.44,185.48,24177.0,157.3995,157.4419,157.2723,157.3062,24177.0
2016-02-08 12:30:00,185.46,185.74,185.46,185.5,59861.0,157.2893,157.5267,157.2893,157.3232,59861.0
2016-02-08 12:35:00,185.56,185.6,185.24,185.26,40502.0,157.3741,157.408,157.1027,157.1197,40502.0
2016-02-08 12:40:00,185.24,185.51,185.24,185.49,50544.0,157.1027,157.3317,157.1027,157.3147,50544.0
2016-02-08 12:45:00,185.51,185.53,185.29,185.45,29461.0,157.3317,157.3486,157.1451,157.2808,29461.0
2016-02-08 12:50:00,185.49,185.55,185.32,185.32,24252.0,157.3147,157.3656,157.1705,157.1705,24252.0
2016-02-08 12:55:00,185.35,185.35,185.14,185.23,24348.0,157.196,157.196,157.0179,157.0942,24348.0
2016-02-08 13:00:00,185.24,185.25,184.93,184.95,81278.0,157.1027,157.1112,156.8398,156.8567,81278.0
2016-02-08 13:05:00,184.92,185.02,184.83,185.01,24582.0,156.8313,156.9161,156.755,156.9076,24582.0
2016-02-08 13:10:00,185.01,185.01,184.84,184.85,14080.0,156.9076,156.9076,156.7634,156.7719,14080.0
2016-02-08 13:15:00,184.87,184.87,184.68,184.7,32753.0,156.7889,156.7889,156.6278,156.6447,32753.0
2016-02-08 13:20:00,184.69,184.78,184.5,184.56,60386.0,156.6362,156.7126,156.4751,156.526,60386.0
2016-02-08 13:25:00,184.53,184.66,184.38,184.66,51525.0,156.5005,156.6108,156.3733,156.6108,51525.0
2016-02-08 13:30:00,184.58,184.83,184.56,184.78,42951.0,156.5429,156.755,156.526,156.7126,42951.0
2016-02-08 13:35:00,184.72,184.75,184.58,184.69,23416.0,156.6617,156.6871,156.5429,156.6362,23416.0
2016-02-08 13:40:00,184.59,184.6,184.25,184.25,71220.0,156.5514,156.5599,156.2631,156.2631,71220.0
2016-02-08 13:45:00,184.27,184.37,184.09,184.16,70375.0,156.28,156.3648,156.1274,156.1867,70375.0
2016-02-08 13:50:00,184.15,184.29,183.96,184.09,51701.0,156.1783,156.297,156.0171,156.1274,51701.0
2016-02-08 13:55:00,184.09,184.14,183.95,183.97,59040.0,156.1274,156.1698,156.0086,156.0256,59040.0
2016-02-08 14:00:00,183.94,184.43,183.94,184.41,91879.0,156.0002,156.4157,156.0002,156.3988,91879.0
2016-02-08 14:05:00,184.42,184.46,184.24,184.36,45691.0,156.4072,156.4412,156.2546,156.3564,45691.0
2016-02-08 14:10:00,184.35,184.39,183.95,184.01,78653.0,156.3479,156.3818,156.0086,156.0595,78653.0
2016-02-08 14:15:00,183.99,184.17,183.86,183.92,62013.0,156.0426,156.1952,155.9323,155.9832,62013.0
2016-02-08 14:20:00,183.91,184.21,183.91,184.09,24863.0,155.9747,156.2291,155.9747,156.1274,24863.0
2016-02-08 14:25:00,184.11,184.35,184.02,184.1,26565.0,156.1443,156.3479,156.068,156.1359,26565.0
2016-02-08 14:30:00,184.09,184.1,183.72,183.91,106624.0,156.1274,156.1359,155.8136,155.9747,106624.0
2016-02-08 14:35:00,183.89,184.09,183.89,184.01,41612.0,155.9578,156.1274,155.9578,156.0595,41612.0
2016-02-08 14:40:00,183.99,184.39,183.93,184.35,81921.0,156.0426,156.3818,155.9917,156.3479,81921.0
2016-02-08 14:45:00,184.39,184.61,184.33,184.37,55155.0,156.3818,156.5684,156.3309,156.3648,55155.0
2016-02-08 14:50:00,184.32,184.46,184.15,184.33,55883.0,156.3224,156.4412,156.1783,156.3309,55883.0
2016-02-08 14:55:00,184.36,184.43,184.17,184.24,53070.0,156.3564,156.4157,156.1952,156.2546,53070.0
2016-02-08 15:00:00,184.23,184.46,184.19,184.39,36298.0,156.2461,156.4412,156.2122,156.3818,36298.0
2016-02-08 15:05:00,184.37,184.6,184.28,184.41,65442.0,156.3648,156.5599,156.2885,156.3988,65442.0
2016-02-08 15:10:00,184.38,185.03,184.38,185.0,84167.0,156.3733,156.9246,156.3733,156.8991,84167.0
2016-02-08 15:15:00,184.98,185.43,184.9,185.29,159736.0,156.8822,157.2638,156.8143,157.1451,159736.0
2016-02-08 15:20:00,185.29,185.49,185.15,185.29,57575.0,157.1451,157.3147,157.0264,157.1451,57575.0
2016-02-08 15:25:00,185.28,185.42,185.09,185.26,82911.0,157.1366,157.2553,156.9755,157.1197,82911.0
2016-02-08 15:30:00,185.25,186.01,185.25,185.96,120803.0,157.1112,157.7557,157.1112,157.7133,120803.0
2016-02-08 15:35:00,185.9,185.92,185.59,185.76,56676.0,157.6624,157.6794,157.3995,157.5437,56676.0
2016-02-08 15:40:00,185.86,186.33,185.81,186.32,90284.0,157.6285,158.0271,157.5861,158.0186,90284.0
2016-02-08 15:45:00,186.34,187.01,186.28,186.58,292794.0,158.0356,158.6038,157.9847,158.2391,292794.0
2016-02-08 15:50:00,186.55,186.62,186.17,186.21,219664.0,158.2137,158.2731,157.8914,157.9254,219664.0
2016-02-08 15:55:00,186.18,186.38,185.95,186.29,645555.0,157.8999,158.0695,157.7048,157.9932,645555.0
2016-02-09 09:30:00,184.21,184.69,184.11,184.56,102039.0,156.2291,156.6362,156.1443,156.526,102039.0
2016-02-09 09:35:00,184.59,185.53,184.55,185.51,60876.0,156.5514,157.3486,156.5175,157.3317,60876.0
2016-02-09 09:40:00,185.45,185.85,185.11,185.85,112869.0,157.2808,157.62,156.9924,157.62,112869.0
2016-02-09 09:45:00,185.78,186.56,185.78,186.55,138162.0,157.5607,158.2222,157.5607,158.2137,138162.0
2016-02-09 09:50:00,186.5,186.71,186.26,186.61,98176.0,158.1713,158.3494,157.9678,158.2646,98176.0
2016-02-09 09:55:00,186.56,186.56,186.05,186.11,135051.0,158.2222,158.2222,157.7897,157.8405,135051.0
2016-02-09 10:00:00,186.13,186.85,186.03,186.8,68722.0,157.8575,158.4681,157.7727,158.4257,68722.0
2016-02-09 10:05:00,186.83,187.16,186.42,186.95,174990.0,158.4512,158.731,158.1035,158.5529,174990.0
2016-02-09 10:10:00,186.93,186.96,186.53,186.63,83710.0,158.536,158.5614,158.1967,158.2816,83710.0
2016-02-09 10:15:00,186.66,186.71,186.12,186.33,89411.0,158.307,158.3494,157.849,158.0271,89411.0
2016-02-09 10:20:00,186.29,186.56,186.11,186.49,91454.0,157.9932,158.2222,157.8405,158.1628,91454.0
2016-02-09 10:25:00,186.46,186.48,186.04,186.19,27339.0,158.1374,158.1543,157.7812,157.9084,27339.0
2016-02-09 10:30:00,186.14,186.15,185.76,185.82,63051.0,157.866,157.8745,157.5437,157.5946,63051.0
2016-02-09 10:35:00,185.8,185.95,185.66,185.87,57204.0,157.5776,157.7048,157.4589,157.637,57204.0
2016-02-09 10:40:00,185.78,185.78,185.36,185.36,61374.0,157.5607,157.5607,157.2045,157.2045,61374.0
2016-02-09 10:45:00,185.35,185.76,185.35,185.65,58322.0,157.196,157.5437,157.196,157.4504,58322.0
2016-02-09 10:50:00,185.64,185.67,185.03,185.03,57607.0,157.4419,157.4674,156.9246,156.9246,57607.0
2016-02-09 10:55:00,185.11,185.17,184.97,185.03,55292.0,156.9924,157.0433,156.8737,156.9246,55292.0
2016-02-09 11:00:00,184.99,185.62,184.96,185.39,70710.0,156.8907,157.425,156.8652,157.2299,70710.0
2016-02-09 11:05:00,185.4,185.69,185.31,185.66,82694.0,157.2384,157.4843,157.1621,157.4589,82694.0
2016-02-09 11:10:00,185.75,186.35,185.71,186.13,87994.0,157.5352,158.0441,157.5013,157.8575,87994.0
2016-02-09 11:15:00,186.1,186.24,185.66,185.77,30141.0,157.8321,157.9508,157.4589,157.5522,30141.0
2016-02-09 11:20:00,185.87,186.55,185.87,186.51,29815.0,157.637,158.2137,157.637,158.1798,29815.0
2016-02-09 11:25:00,186.53,186.64,186.28,186.44,19619.0,158.1967,158.29,157.9847,158.1204,19619.0
2016-02-09 11:30:00,186.41,186.58,186.1,186.18,33447.0,158.095,158.2391,157.8321,157.8999,33447.0
2016-02-09 11:35:00,186.12,186.12,185.63,185.74,67175.0,157.849,157.849,157.4335,157.5267,67175.0
2016-02-09 11:40:00,185.78,186.3,185.77,186.25,70938.0,157.5607,158.0017,157.5522,157.9593,70938.0
2016-02-09 11:45:00,186.21,186.33,185.91,185.96,84684.0,157.9254,158.0271,157.6709,157.7133,84684.0
2016-02-09 11:50:00,185.89,186.0,185.47,185.47,24722.0,157.654,157.7472,157.2978,157.2978,24722.0
2016-02-09 11:55:00,185.5,185.62,185.41,185.42,88883.0,157.3232,157.425,157.2469,157.2553,88883.0
2016-02-09 12:00:00,185.49,185.68,185.35,185.61,26770.0,157.3147,157.4759,157.196,157.4165,26770.0
2016-02-09 12:05:00,185.58,185.97,185.46,185.91,46564.0,157.391,157.7218,157.2893,157.6709,46564.0
2016-02-09 12:10:00,185.86,185.93,185.46,185.46,38504.0,157.6285,157.6879,157.2893,157.2893,38504.0
2016-02-09 12:15:00,185.52,185.55,185.25,185.31,38609.0,157.3402,157.3656,157.1112,157.1621,38609.0
2016-02-09 12:20:00,185.32,185.41,185.21,185.28,52078.0,157.1705,157.2469,157.0772,157.1366,52078.0
2016-02-09 12:25:00,185.34,185.76,185.2,185.47,77390.0,157.1875,157.5437,157.0688,157.2978,77390.0
2016-02-09 12:30:00,185.46,185.59,185.31,185.46,48269.0,157.2893,157.3995,157.1621,157.2893,48269.0
2016-02-09 12:35:00,185.48,185.81,185.43,185.48,34162.0,157.3062,157.5861,157.2638,157.3062,34162.0
2016-02-09 12:40:00,185.5,185.62,185.26,185.56,52629.0,157.3232,157.425,157.1197,157.3741,52629.0
2016-02-09 12:45:00,185.53,185.55,185.15,185.15,38082.0,157.3486,157.3656,157.0264,157.0264,38082.0
2016-02-09 12:50:00,185.15,185.45,185.13,185.35,49695.0,157.0264,157.2808,157.0094,157.196,49695.0
2016-02-09 12:55:00,185.36,185.36,185.2,185.28,27081.0,157.2045,157.2045,157.0688,157.1366,27081.0
2016-02-09 13:00:00,185.26,185.42,185.06,185.07,33405.0,157.1197,157.2553,156.95,156.9585,33405.0
2016-02-09 13:05:00,185.06,185.16,184.86,184.88,50108.0,156.95,157.0348,156.7804,156.7974,50108.0
2016-02-09 13:10:00,184.86,184.87,184.5,184.52,71867.0,156.7804,156.7889,156.4751,156.4921,71867.0
2016-02-09 13:15:00,184.51,184.62,184.45,184.61,46869.0,156.4836,156.5769,156.4327,156.5684,46869.0
2016-02-09 13:20:00,184.6,184.97,184.52,184.8,55310.0,156.5599,156.8737,156.4921,156.7295,55310.0
2016-02-09 13:25:00,184.83,184.9,184.75,184.8,32058.0,156.755,156.8143,156.6871,156.7295,32058.0
2016-02-09 13:30:00,184.85,185.32,184.85,185.17,63648.0,156.7719,157.1705,156.7719,157.0433,63648.0
2016-02-09 13:35:00,185.17,185.17,184.62,184.69,63798.0,157.0433,157.0433,156.5769,156.6362,63798.0
2016-02-09 13:40:00,184.68,185.17,184.64,185.17,99291.0,156.6278,157.0433,156.5938,157.0433,99291.0
2016-02-09 13:45:00,185.12,185.3,184.86,184.92,37500.0,157.0009,157.1536,156.7804,156.8313,37500.0
2016-02-09 13:50:00,184.87,185.14,184.79,185.14,45472.0,156.7889,157.0179,156.721,157.0179,45472.0
2016-02-09 13:55:00,185.14,185.46,185.08,185.24,41929.0,157.0179,157.2893,156.967,157.1027,41929.0
2016-02-09 14:00:00,185.3,185.5,185.29,185.39,19195.0,157.1536,157.3232,157.1451,157.2299,19195.0
2016-02-09 14:05:00,185.37,186.3,185.35,186.15,136617.0,157.2129,158.0017,157.196,157.8745,136617.0
2016-02-09 14:10:00,186.16,186.26,185.8,185.87,81784.0,157.8829,157.9678,157.5776,157.637,81784.0
2016-02-09 14:15:00,185.86,186.11,185.82,185.87,44995.0,157.6285,157.8405,157.5946,157.637,44995.0
2016-02-09 14:20:00,185.93,186.05,185.57,185.66,39868.0,157.6879,157.7897,157.3826,157.4589,39868.0
2016-02-09 14:25:00,185.65,185.73,185.36,185.45,81209.0,157.4504,157.5183,157.2045,157.2808,81209.0
2016-02-09 14:30:00,185.56,186.04,185.56,185.89,29962.0,157.3741,157.7812,157.3741,157.654,29962.0
2016-02-09 14:35:00,185.9,186.49,185.9,186.34,32543.0,157.6624,158.1628,157.6624,158.0356,32543.0
2016-02-09 14:40:00,186.4,186.87,186.21,186.79,45688.0,158.0865,158.4851,157.9254,158.4173,45688.0
2016-02-09 14:45:00,186.8,186.8,186.16,186.24,72133.0,158.4257,158.4257,157.8829,157.9508,72133.0
2016-02-09 14:50:00,186.23,186.65,186.21,186.59,18524.0,157.9423,158.2985,157.9254,158.2476,18524.0
2016-02-09 14:55:00,186.62,186.71,186.39,186.59,42330.0,158.2731,158.3494,158.078,158.2476,42330.0
2016-02-09 15:00:00,186.66,187.11,186.6,187.09,84480.0,158.307,158.6886,158.2561,158.6717,84480.0
2016-02-09 15:05:00,187.05,187.87,186.97,187.45,188983.0,158.6378,159.3332,158.5699,158.977,188983.0
2016-02-09 15:10:00,187.47,187.64,187.25,187.44,36808.0,158.994,159.1381,158.8074,158.9685,36808.0
2016-02-09 15:15:00,187.45,187.54,186.97,187.0,75003.0,158.977,159.0533,158.5699,158.5954,75003.0
2016-02-09 15:20:00,186.96,187.11,186.64,186.66,37508.0,158.5614,158.6886,158.29,158.307,37508.0
2016-02-09 15:25:00,186.64,186.74,186.26,186.45,52011.0,158.29,158.3748,157.9678,158.1289,52011.0
2016-02-09 15:30:00,186.41,186.73,186.34,186.48,34968.0,158.095,158.3664,158.0356,158.1543,34968.0
2016-02-09 15:35:00,186.54,187.03,186.53,186.71,46262.0,158.2052,158.6208,158.1967,158.3494,46262.0
2016-02-09 15:40:00,186.68,186.76,185.92,186.38,63756.0,158.324,158.3918,157.6794,158.0695,63756.0
2016-02-09 15:45:00,186.35,186.47,186.16,186.19,60958.0,158.0441,158.1459,157.8829,157.9084,60958.0
2016-02-09 15:50:00,186.22,186.4,186.21,186.31,62665.0,157.9338,158.0865,157.9254,158.0102,62665.0
2016-02-09 15:55:00,186.31,186.35,186.02,186.27,163660.0,158.0102,158.0441,157.7642,157.9762,163660.0
2016-02-10 09:30:00,187.3,187.78,187.18,187.33,114918.0,158.8498,159.2569,158.748,158.8752,114918.0
2016-02-10 09:35:00,187.32,187.47,187.11,187.4,41782.0,158.8667,158.994,158.6886,158.9346,41782.0
2016-02-10 09:40:00,187.3,187.73,187.02,187.03,37702.0,158.8498,159.2145,158.6123,158.6208,37702.0
2016-02-10 09:45:00,187.04,187.68,187.02,187.65,41519.0,158.6293,159.1721,158.6123,159.1466,41519.0
2016-02-10 09:50:00,187.64,187.93,187.41,187.85,28656.0,159.1381,159.3841,158.9431,159.3162,28656.0
2016-02-10 09:55:00,187.95,188.11,187.89,187.95,41882.0,159.4011,159.5367,159.3502,159.4011,41882.0
2016-02-10 10:00:00,188.11,188.18,187.9,187.98,50368.0,159.5367,159.5961,159.3586,159.4265,50368.0
2016-02-10 10:05:00,188.01,188.18,187.68,187.8,38860.0,159.4519,159.5961,159.1721,159.2738,38860.0
2016-02-10 10:10:00,187.85,188.15,187.85,188.1,24188.0,159.3162,159.5707,159.3162,159.5283,24188.0
2016-02-10 10:15:00,188.03,188.55,187.96,188.48,50587.0,159.4689,159.9099,159.4095,159.8505,50587.0
2016-02-10 10:20:00,188.48,188.53,188.32,188.43,23261.0,159.8505,159.893,159.7148,159.8081,23261.0
2016-02-10 10:25:00,188.55,188.58,188.27,188.28,47663.0,159.9099,159.9354,159.6724,159.6809,47663.0
2016-02-10 10:30:00,188.34,189.24,188.34,189.1,119011.0,159.7318,160.4951,159.7318,160.3764,119011.0
2016-02-10 10:35:00,189.05,189.05,188.59,188.69,47315.0,160.334,160.334,159.9438,160.0286,47315.0
2016-02-10 10:40:00,188.69,188.7,188.14,188.23,31674.0,160.0286,160.0371,159.5622,159.6385,31674.0
2016-02-10 10:45:00,188.21,188.42,187.99,188.35,26235.0,159.6216,159.7997,159.435,159.7403,26235.0
2016-02-10 10:50:00,188.39,188.39,187.73,188.01,102380.0,159.7742,159.7742,159.2145,159.4519,102380.0
2016-02-10 10:55:00,188.04,188.04,187.46,187.63,69841.0,159.4774,159.4774,158.9855,159.1297,69841.0
2016-02-10 11:00:00,187.72,187.88,187.51,187.81,42167.0,159.206,159.3417,159.0279,159.2823,42167.0
2016-02-10 11:05:00,187.75,187.86,187.18,187.4,90921.0,159.2314,159.3247,158.748,158.9346,90921.0
2016-02-10 11:10:00,187.32,187.65,187.27,187.53,19496.0,158.8667,159.1466,158.8243,159.0448,19496.0
2016-02-10 11:15:00,187.48,187.83,187.23,187.74,39403.0,159.0024,159.2993,158.7904,159.2229,39403.0
2016-02-10 11:20:00,187.71,188.07,187.67,187.99,52128.0,159.1975,159.5028,159.1636,159.435,52128.0
2016-02-10 11:25:00,187.92,187.92,187.42,187.45,46538.0,159.3756,159.3756,158.9516,158.977,46538.0
2016-02-10 11:30:00,187.44,187.59,187.31,187.36,19956.0,158.9685,159.0957,158.8583,158.9007,19956.0
2016-02-10 11:35:00,187.33,187.36,186.94,186.94,68470.0,158.8752,158.9007,158.5445,158.5445,68470.0
2016-02-10 11:40:00,186.97,187.16,186.78,187.16,33387.0,158.5699,158.731,158.4088,158.731,33387.0
2016-02-10 11:45:00,187.11,187.53,187.05,187.52,37345.0,158.6886,159.0448,158.6378,159.0364,37345.0
2016-02-10 11:50:00,187.42,187.72,187.34,187.52,68078.0,158.9516,159.206,158.8837,159.0364,68078.0
2016-02-10 11:55:00,187.57,187.82,187.57,187.58,12847.0,159.0788,159.2908,159.0788,159.0873,12847.0
2016-02-10 12:00:00,187.61,187.74,187.37,187.37,80493.0,159.1127,159.2229,158.9092,158.9092,80493.0
2016-02-10 12:05:00,187.4,187.58,187.17,187.56,37536.0,158.9346,159.0873,158.7395,159.0703,37536.0
2016-02-10 12:10:00,187.57,187.65,187.32,187.38,33003.0,159.0788,159.1466,158.8667,158.9176,33003.0
2016-02-10 12:15:00,187.32,187.53,187.2,187.53,37242.0,158.8667,159.0448,158.765,159.0448,37242.0
2016-02-10 12:20:00,187.52,188.0,187.52,187.82,84657.0,159.0364,159.4435,159.0364,159.2908,84657.0
2016-02-10 12:25:00,187.83,187.95,187.69,187.9,13709.0,159.2993,159.4011,159.1805,159.3586,13709.0
2016-02-10 12:30:00,187.97,188.01,187.83,187.86,59221.0,159.418,159.4519,159.2993,159.3247,59221.0
2016-02-10 12:35:00,187.78,188.3,187.77,188.18,31616.0,159.2569,159.6979,159.2484,159.5961,31616.0
2016-02-10 12:40:00,188.29,188.32,188.17,188.2,11544.0,159.6894,159.7148,159.5876,159.6131,11544.0
2016-02-10 12:45:00,188.18,188.21,188.04,188.21,47935.0,159.5961,159.6216,159.4774,159.6216,47935.0
2016-02-10 12:50:00,188.25,188.35,188.14,188.28,21974.0,159.6555,159.7403,159.5622,159.6809,21974.0
2016-02-10 12:55:00,188.24,188.54,187.97,188.45,27896.0,159.647,159.9014,159.418,159.8251,27896.0
2016-02-10 13:00:00,188.47,188.57,188.26,188.57,19441.0,159.8421,159.9269,159.664,159.9269,19441.0
2016-02-10 13:05:00,188.56,188.58,188.22,188.27,25948.0,159.9184,159.9354,159.63,159.6724,25948.0
2016-02-10 13:10:00,188.19,188.36,188.01,188.04,100069.0,159.6046,159.7488,159.4519,159.4774,100069.0
2016-02-10 13:15:00,188.03,188.17,187.97,188.17,23787.0,159.4689,159.5876,159.418,159.5876,23787.0
2016-02-10 13:20:00,188.25,188.3,188.02,188.05,47495.0,159.6555,159.6979,159.4604,159.4859,47495.0
2016-02-10 13:25:00,188.05,188.12,187.71,187.83,47441.0,159.4859,159.5452,159.1975,159.2993,47441.0
2016-02-10 13:30:00,187.81,187.87,187.57,187.64,20258.0,159.2823,159.3332,159.0788,159.1381,20258.0
2016-02-10 13:35:00,187.62,187.88,187.6,187.76,67991.0,159.1212,159.3417,159.1042,159.2399,67991.0
2016-02-10 13:40:00,187.81,188.07,187.74,188.04,23013.0,159.2823,159.5028,159.2229,159.4774,23013.0
2016-02-10 13:45:00,188.09,188.12,187.94,187.98,20662.0,159.5198,159.5452,159.3926,159.4265,20662.0
2016-02-10 13:50:00,187.98,187.98,187.67,187.7,23064.0,159.4265,159.4265,159.1636,159.189,23064.0
2016-02-10 13:55:00,187.64,187.75,187.59,187.73,16456.0,159.1381,159.2314,159.0957,159.2145,16456.0
2016-02-10 14:00:00,187.75,187.93,187.7,187.82,21227.0,159.2314,159.3841,159.189,159.2908,21227.0
2016-02-10 14:05:00,187.77,187.99,187.76,187.93,30162.0,159.2484,159.435,159.2399,159.3841,30162.0
2016-02-10 14:10:00,188.0,188.13,187.98,188.05,17098.0,159.4435,159.5537,159.4265,159.4859,17098.0
2016-02-10 14:15:00,188.04,188.08,187.78,188.06,29758.0,159.4774,159.5113,159.2569,159.4943,29758.0
2016-02-10 14:20:00,188.02,188.03,187.74,187.84,17940.0,159.4604,159.4689,159.2229,159.3078,17940.0
2016-02-10 14:25:00,187.83,187.92,187.61,187.88,18551.0,159.2993,159.3756,159.1127,159.3417,18551.0
2016-02-10 14:30:00,187.84,188.18,187.8,187.93,14853.0,159.3078,159.5961,159.2738,159.3841,14853.0
2016-02-10 14:35:00,187.79,187.9,187.6,187.61,13862.0,159.2654,159.3586,159.1042,159.1127,13862.0
2016-02-10 14:40:00,187.56,187.57,187.26,187.44,88484.0,159.0703,159.0788,158.8159,158.9685,88484.0
2016-02-10 14:45:00,187.47,187.5,187.24,187.28,29296.0,158.994,159.0194,158.7989,158.8328,29296.0
2016-02-10 14:50:00,187.25,187.37,187.15,187.36,26900.0,158.8074,158.9092,158.7226,158.9007,26900.0
2016-02-10 14:55:00,187.35,187.5,187.26,187.29,24945.0,158.8922,159.0194,158.8159,158.8413,24945.0
2016-02-10 15:00:00,187.3,187.93,187.3,187.93,53839.0,158.8498,159.3841,158.8498,159.3841,53839.0
2016-02-10 15:05:00,187.93,188.0,187.6,187.6,63496.0,159.3841,159.4435,159.1042,159.1042,63496.0
2016-02-10 15:10:00,187.58,187.74,187.25,187.25,56872.0,159.0873,159.2229,158.8074,158.8074,56872.0
2016-02-10 15:15:00,187.25,187.36,186.67,186.75,87979.0,158.8074,158.9007,158.3155,158.3833,87979.0
2016-02-10 15:20:00,186.8,187.09,186.79,187.0,12124.0,158.4257,158.6717,158.4173,158.5954,12124.0
2016-02-10 15:25:00,186.98,187.1,186.53,186.61,37034.0,158.5784,158.6802,158.1967,158.2646,37034.0
2016-02-10 15:30:00,186.6,186.79,186.47,186.67,46435.0,158.2561,158.4173,158.1459,158.3155,46435.0
2016-02-10 15:35:00,186.71,186.71,186.21,186.23,26648.0,158.3494,158.3494,157.9254,157.9423,26648.0
2016-02-10 15:40:00,186.08,186.43,186.07,186.39,45684.0,157.8151,158.1119,157.8066,158.078,45684.0
2016-02-10 15:45:00,186.42,186.54,186.23,186.36,49484.0,158.1035,158.2052,157.9423,158.0526,49484.0
2016-02-10 15:50:00,186.29,186.32,186.04,186.18,83300.0,157.9932,158.0186,157.7812,157.8999,83300.0
2016-02-10 15:55:00,186.19,186.31,186.08,186.18,212939.0,157.9084,158.0102,157.8151,157.8999,212939.0
2016-02-11 09:30:00,183.18,183.77,183.05,183.6,104362.0,155.3556,155.856,155.2453,155.7118,104362.0
2016-02-11 09:35:00,183.57,183.86,183.26,183.39,40541.0,155.6864,155.9323,155.4234,155.5337,40541.0
2016-02-11 09:40:00,183.3,183.68,183.21,183.66,39194.0,155.4574,155.7796,155.381,155.7627,39194.0
2016-02-11 09:45:00,183.72,184.12,183.55,183.64,376242.0,155.8136,156.1528,155.6694,155.7457,376242.0
2016-02-11 09:50:00,183.69,184.09,183.43,183.97,49722.0,155.7881,156.1274,155.5676,156.0256,49722.0
2016-02-11 09:55:00,183.91,184.83,183.82,184.43,165789.0,155.9747,156.755,155.8984,156.4157,165789.0
2016-02-11 10:00:00,184.43,184.55,184.0,184.29,25943.0,156.4157,156.5175,156.051,156.297,25943.0
2016-02-11 10:05:00,184.25,184.73,184.17,184.26,33601.0,156.2631,156.6702,156.1952,156.2715,33601.0
2016-02-11 10:10:00,184.32,184.47,184.05,184.34,25156.0,156.3224,156.4497,156.0934,156.3394,25156.0
2016-02-11 10:15:00,184.17,184.26,183.96,184.07,12289.0,156.1952,156.2715,156.0171,156.1104,12289.0
2016-02-11 10:20:00,184.19,184.26,183.78,184.2,25000.0,156.2122,156.2715,155.8645,156.2207,25000.0
2016-02-11 10:25:00,184.25,184.25,183.53,183.55,35604.0,156.2631,156.2631,155.6524,155.6694,35604.0
2016-02-11 10:30:00,183.63,183.94,183.47,183.88,14959.0,155.7372,156.0002,155.6015,155.9493,14959.0
2016-02-11 10:35:00,183.9,183.94,183.38,183.39,73813.0,155.9662,156.0002,155.5252,155.5337,73813.0
2016-02-11 10:40:00,183.44,183.46,183.22,183.39,36954.0,155.5761,155.5931,155.3895,155.5337,36954.0
2016-02-11 10:45:00,183.36,183.79,183.25,183.6,23811.0,155.5083,155.8729,155.415,155.7118,23811.0
2016-02-11 10:50:00,183.57,183.61,183.11,183.21,19928.0,155.6864,155.7203,155.2962,155.381,19928.0
2016-02-11 10:55:00,183.17,183.47,183.05,183.16,23965.0,155.3471,155.6015,155.2453,155.3386,23965.0
2016-02-11 11:00:00,183.18,183.45,183.14,183.17,32103.0,155.3556,155.5846,155.3217,155.3471,32103.0
2016-02-11 11:05:00,183.18,183.23,182.85,183.04,123768.0,155.3556,155.398,155.0757,155.2369,123768.0
2016-02-11 11:10:00,183.04,183.19,182.74,182.8,67851.0,155.2369,155.3641,154.9824,155.0333,67851.0
2016-02-11 11:15:00,182.8,183.13,182.7,183.1,29469.0,155.0333,155.3132,154.9485,155.2877,29469.0
2016-02-11 11:20:00,183.19,183.39,182.76,182.98,62492.0,155.3641,155.5337,154.9994,155.186,62492.0
2016-02-11 11:25:00,182.97,183.07,182.59,182.68,38954.0,155.1775,155.2623,154.8552,154.9315,38954.0
2016-02-11 11:30:00,182.68,182.7,182.33,182.33,48819.0,154.9315,154.9485,154.6347,154.6347,48819.0
2016-02-11 11:35:00,182.31,182.85,182.28,182.85,72770.0,154.6177,155.0757,154.5923,155.0757,72770.0
2016-02-11 11:40:00,182.83,183.0,182.65,182.89,60720.0,155.0588,155.2029,154.9061,155.1096,60720.0
2016-02-11 11:45:00,182.89,182.97,182.55,182.59,41876.0,155.1096,155.1775,154.8213,154.8552,41876.0
2016-02-11 11:50:00,182.54,183.09,182.54,182.99,38632.0,154.8128,155.2793,154.8128,155.1945,38632.0
2016-02-11 11:55:00,182.97,183.24,182.92,183.01,36402.0,155.1775,155.4065,155.1351,155.2114,36402.0
2016-02-11 12:00:00,183.02,183.22,182.85,183.1,47164.0,155.2199,155.3895,155.0757,155.2877,47164.0
2016-02-11 12:05:00,183.15,183.41,183.09,183.14,54169.0,155.3302,155.5507,155.2793,155.3217,54169.0
2016-02-11 12:10:00,183.15,183.4,182.99,183.08,53765.0,155.3302,155.5422,155.1945,155.2708,53765.0
2016-02-11 12:15:00,183.07,183.14,182.64,182.73,51855.0,155.2623,155.3217,154.8976,154.974,51855.0
2016-02-11 12:20:00,182.75,182.95,182.71,182.91,42523.0,154.9909,155.1605,154.957,155.1266,42523.0
2016-02-11 12:25:00,182.91,183.25,182.81,182.95,23883.0,155.1266,155.415,155.0418,155.1605,23883.0
2016-02-11 12:30:00,182.92,182.93,182.57,182.67,40365.0,155.1351,155.1436,154.8383,154.9231,40365.0
2016-02-11 12:35:00,182.65,182.86,182.64,182.74,19162.0,154.9061,155.0842,154.8976,154.9824,19162.0
2016-02-11 12:40:00,182.78,182.85,182.59,182.83,19805.0,155.0164,155.0757,154.8552,155.0588,19805.0
2016-02-11 12:45:00,182.81,183.01,182.75,182.95,55409.0,155.0418,155.2114,154.9909,155.1605,55409.0
2016-02-11 12:50:00,182.99,183.27,182.97,183.16,28369.0,155.1945,155.4319,155.1775,155.3386,28369.0
2016-02-11 12:55:00,183.2,183.49,183.12,183.41,51248.0,155.3726,155.6185,155.3047,155.5507,51248.0
2016-02-11 13:00:00,183.31,183.76,183.28,183.35,100374.0,155.4659,155.8475,155.4404,155.4998,100374.0
2016-02-11 13:05:00,183.35,183.57,183.16,183.45,27949.0,155.4998,155.6864,155.3386,155.5846,27949.0
2016-02-11 13:10:00,183.45,183.54,183.35,183.44,15238.0,155.5846,155.6609,155.4998,155.5761,15238.0
2016-02-11 13:15:00,183.49,183.55,183.2,183.49,24397.0,155.6185,155.6694,155.3726,155.6185,24397.0
2016-02-11 13:20:00,183.55,183.75,183.38,183.38,31197.0,155.6694,155.839,155.5252,155.5252,31197.0
2016-02-11 13:25:00,183.42,183.57,183.27,183.27,15416.0,155.5591,155.6864,155.4319,155.4319,15416.0
2016-02-11 13:30:00,183.22,183.59,183.17,183.5,30471.0,155.3895,155.7033,155.3471,155.627,30471.0
2016-02-11 13:35:00,183.49,183.49,182.82,182.89,119681.0,155.6185,155.6185,155.0503,155.1096,119681.0
2016-02-11 13:40:00,182.82,182.95,182.76,182.95,21586.0,155.0503,155.1605,154.9994,155.1605,21586.0
2016-02-11 13:45:00,182.93,183.05,182.87,182.94,27355.0,155.1436,155.2453,155.0927,155.1521,27355.0
2016-02-11 13:50:00,182.95,183.04,182.9,182.9,10105.0,155.1605,155.2369,155.1181,155.1181,10105.0
2016-02-11 13:55:00,182.97,183.02,182.7,182.9,23630.0,155.1775,155.2199,154.9485,155.1181,23630.0
2016-02-11 14:00:00,182.84,182.95,182.74,182.84,20574.0,155.0672,155.1605,154.9824,155.0672,20574.0
2016-02-11 14:05:00,182.84,183.01,182.7,182.98,44731.0,155.0672,155.2114,154.9485,155.186,44731.0
2016-02-11 14:10:00,182.98,183.07,182.87,182.94,13174.0,155.186,155.2623,155.0927,155.1521,13174.0
2016-02-11 14:15:00,182.93,183.06,182.45,182.46,39337.0,155.1436,155.2538,154.7365,154.745,39337.0
2016-02-11 14:20:00,182.43,182.76,182.43,182.46,63897.0,154.7195,154.9994,154.7195,154.745,63897.0
2016-02-11 14:25:00,182.49,182.61,182.25,182.33,58239.0,154.7704,154.8722,154.5669,154.6347,58239.0
2016-02-11 14:30:00,182.31,182.49,182.18,182.35,70069.0,154.6177,154.7704,154.5075,154.6517,70069.0
2016-02-11 14:35:00,182.37,183.35,182.02,183.34,208069.0,154.6686,155.4998,154.3718,155.4913,208069.0
2016-02-11 14:40:00,183.35,183.9,182.87,183.3,193293.0,155.4998,155.9662,155.0927,155.4574,193293.0
2016-02-11 14:45:00,183.32,184.18,183.15,184.08,263811.0,155.4743,156.2037,155.3302,156.1189,263811.0
2016-02-11 14:50:00,184.0,184.72,183.96,184.54,213202.0,156.051,156.6617,156.0171,156.509,213202.0
2016-02-11 14:55:00,184.6,184.68,183.85,184.06,141501.0,156.5599,156.6278,155.9238,156.1019,141501.0
2016-02-11 15:00:00,184.12,184.19,183.5,183.71,173324.0,156.1528,156.2122,155.627,155.8051,173324.0
2016-02-11 15:05:00,183.74,183.76,183.2,183.62,87387.0,155.8305,155.8475,155.3726,155.7288,87387.0
2016-02-11 15:10:00,183.67,184.28,183.66,184.01,145188.0,155.7712,156.2885,155.7627,156.0595,145188.0
2016-02-11 15:15:00,183.98,183.99,183.53,183.71,54981.0,156.0341,156.0426,155.6524,155.8051,54981.0
2016-02-11 15:20:00,183.75,184.08,183.59,183.77,39664.0,155.839,156.1189,155.7033,155.856,39664.0
2016-02-11 15:25:00,183.72,184.23,183.69,184.18,69928.0,155.8136,156.2461,155.7881,156.2037,69928.0
2016-02-11 15:30:00,184.2,184.27,183.81,184.27,66424.0,156.2207,156.28,155.8899,156.28,66424.0
2016-02-11 15:35:00,184.3,184.8,184.24,184.76,65416.0,156.3055,156.7295,156.2546,156.6956,65416.0
2016-02-11 15:40:00,184.77,184.96,184.61,184.93,129019.0,156.7041,156.8652,156.5684,156.8398,129019.0
2016-02-11 15:45:00,184.89,184.9,184.44,184.62,35775.0,156.8059,156.8143,156.4242,156.5769,35775.0
2016-02-11 15:50:00,184.62,184.79,184.28,184.29,192112.0,156.5769,156.721,156.2885,156.297,192112.0
2016-02-11 15:55:00,184.33,184.45,183.81,183.96,277836.0,156.3309,156.4327,155.8899,156.0171,277836.0
2016-02-12 09:30:00,185.84,186.07,185.54,185.61,105687.0,157.6116,157.8066,157.3571,157.4165,105687.0
2016-02-12 09:35:00,185.63,185.97,185.42,185.53,52387.0,157.4335,157.7218,157.2553,157.3486,52387.0
2016-02-12 09:40:00,185.48,185.83,185.38,185.38,22010.0,157.3062,157.6031,157.2214,157.2214,22010.0
2016-02-12 09:45:00,185.47,185.47,185.21,185.35,27491.0,157.2978,157.2978,157.0772,157.196,27491.0
2016-02-12 09:50:00,185.37,185.52,185.15,185.41,48840.0,157.2129,157.3402,157.0264,157.2469,48840.0
2016-02-12 09:55:00,185.41,185.42,185.03,185.15,18558.0,157.2469,157.2553,156.9246,157.0264,18558.0
2016-02-12 10:00:00,185.12,185.21,184.87,185.14,61367.0,157.0009,157.0772,156.7889,157.0179,61367.0
2016-02-12 10:05:00,185.29,185.36,185.0,185.24,18286.0,157.1451,157.2045,156.8991,157.1027,18286.0
2016-02-12 10:10:00,185.27,185.54,185.24,185.29,24629.0,157.1281,157.3571,157.1027,157.1451,24629.0
2016-02-12 10:15:00,185.41,185.73,185.21,185.73,10320.0,157.2469,157.5183,157.0772,157.5183,10320.0
2016-02-12 10:20:00,185.75,185.87,185.7,185.73,132621.0,157.5352,157.637,157.4928,157.5183,132621.0
2016-02-12 10:25:00,185.79,185.86,185.75,185.81,8901.0,157.5691,157.6285,157.5352,157.5861,8901.0
2016-02-12 10:30:00,185.77,186.02,185.77,186.0,46530.0,157.5522,157.7642,157.5522,157.7472,46530.0
2016-02-12 10:35:00,186.0,186.02,185.65,185.83,26931.0,157.7472,157.7642,157.4504,157.6031,26931.0
2016-02-12 10:40:00,185.8,185.9,185.67,185.72,19099.0,157.5776,157.6624,157.4674,157.5098,19099.0
2016-02-12 10:45:00,185.65,185.73,185.56,185.71,11858.0,157.4504,157.5183,157.3741,157.5013,11858.0
2016-02-12 10:50:00,185.84,185.94,185.71,185.71,11277.0,157.6116,157.6964,157.5013,157.5013,11277.0
2016-02-12 10:55:00,185.78,185.82,185.53,185.66,8550.0,157.5607,157.5946,157.3486,157.4589,8550.0
2016-02-12 11:00:00,185.74,185.93,185.7,185.7,40658.0,157.5267,157.6879,157.4928,157.4928,40658.0
2016-02-12 11:05:00,185.66,186.07,185.66,186.05,23511.0,157.4589,157.8066,157.4589,157.7897,23511.0
2016-02-12 11:10:00,186.05,186.51,185.99,186.51,33685.0,157.7897,158.1798,157.7388,158.1798,33685.0
2016-02-12 11:15:00,186.53,186.72,186.53,186.54,70128.0,158.1967,158.3579,158.1967,158.2052,70128.0
2016-02-12 11:20:00,186.53,186.68,186.48,186.68,42349.0,158.1967,158.324,158.1543,158.324,42349.0
2016-02-12 11:25:00,186.67,186.87,186.61,186.8,47123.0,158.3155,158.4851,158.2646,158.4257,47123.0
2016-02-12 11:30:00,186.82,187.03,186.82,186.93,37848.0,158.4427,158.6208,158.4427,158.536,37848.0
2016-02-12 11:35:00,186.95,187.0,186.74,186.74,20447.0,158.5529,158.5954,158.3748,158.3748,20447.0
2016-02-12 11:40:00,186.8,186.84,186.63,186.66,75123.0,158.4257,158.4597,158.2816,158.307,75123.0
2016-02-12 11:45:00,186.72,186.93,186.72,186.85,61211.0,158.3579,158.536,158.3579,158.4681,61211.0
2016-02-12 11:50:00,186.82,186.9,186.51,186.51,20134.0,158.4427,158.5105,158.1798,158.1798,20134.0
2016-02-12 11:55:00,186.51,186.57,186.45,186.51,18070.0,158.1798,158.2307,158.1289,158.1798,18070.0
2016-02-12 12:00:00,186.56,186.67,186.46,186.55,43720.0,158.2222,158.3155,158.1374,158.2137,43720.0
2016-02-12 12:05:00,186.56,186.67,186.55,186.57,31966.0,158.2222,158.3155,158.2137,158.2307,31966.0
2016-02-12 12:10:00,186.51,186.77,186.51,186.71,15697.0,158.1798,158.4003,158.1798,158.3494,15697.0
2016-02-12 12:15:00,186.78,186.78,186.59,186.65,34800.0,158.4088,158.4088,158.2476,158.2985,34800.0
2016-02-12 12:20:00,186.64,186.75,186.59,186.67,18646.0,158.29,158.3833,158.2476,158.3155,18646.0
2016-02-12 12:25:00,186.73,186.89,186.67,186.74,37838.0,158.3664,158.5021,158.3155,158.3748,37838.0
2016-02-12 12:30:00,186.76,186.83,186.68,186.71,27630.0,158.3918,158.4512,158.324,158.3494,27630.0
2016-02-12 12:35:00,186.73,186.85,186.59,186.85,30553.0,158.3664,158.4681,158.2476,158.4681,30553.0
2016-02-12 12:40:00,186.85,186.88,186.77,186.88,25982.0,158.4681,158.4936,158.4003,158.4936,25982.0
2016-02-12 12:45:00,186.88,186.9,186.68,186.71,27618.0,158.4936,158.5105,158.324,158.3494,27618.0
2016-02-12 12:50:00,186.72,186.83,186.62,186.83,37065.0,158.3579,158.4512,158.2731,158.4512,37065.0
2016-02-12 12:55:00,186.78,186.81,186.64,186.72,6636.0,158.4088,158.4342,158.29,158.3579,6636.0
2016-02-12 13:00:00,186.61,186.75,186.56,186.64,21810.0,158.2646,158.3833,158.2222,158.29,21810.0
2016-02-12 13:05:00,186.62,186.62,186.27,186.34,9181.0,158.2731,158.2731,157.9762,158.0356,9181.0
2016-02-12 13:10:00,186.32,186.53,186.28,186.33,56489.0,158.0186,158.1967,157.9847,158.0271,56489.0
2016-02-12 13:15:00,186.28,186.32,186.08,186.15,21238.0,157.9847,158.0186,157.8151,157.8745,21238.0
2016-02-12 13:20:00,186.17,186.25,186.08,186.13,16180.0,157.8914,157.9593,157.8151,157.8575,16180.0
2016-02-12 13:25:00,186.14,186.31,186.14,186.31,13402.0,157.866,158.0102,157.866,158.0102,13402.0
2016-02-12 13:30:00,186.3,186.43,186.21,186.41,30614.0,158.0017,158.1119,157.9254,158.095,30614.0
2016-02-12 13:35:00,186.43,186.56,186.35,186.36,32334.0,158.1119,158.2222,158.0441,158.0526,32334.0
2016-02-12 13:40:00,186.37,186.52,186.25,186.49,11560.0,158.061,158.1883,157.9593,158.1628,11560.0
2016-02-12 13:45:00,186.49,186.56,186.4,186.54,18226.0,158.1628,158.2222,158.0865,158.2052,18226.0
2016-02-12 13:50:00,186.55,186.59,186.39,186.4,13286.0,158.2137,158.2476,158.078,158.0865,13286.0
2016-02-12 13:55:00,186.42,186.51,186.3,186.38,42085.0,158.1035,158.1798,158.0017,158.0695,42085.0
2016-02-12 14:00:00,186.39,186.53,186.31,186.44,34747.0,158.078,158.1967,158.0102,158.1204,34747.0
2016-02-12 14:05:00,186.41,186.83,186.39,186.78,37256.0,158.095,158.4512,158.078,158.4088,37256.0
2016-02-12 14:10:00,186.84,186.89,186.68,186.82,13387.0,158.4597,158.5021,158.324,158.4427,13387.0
2016-02-12 14:15:00,186.87,187.07,186.72,186.78,36692.0,158.4851,158.6547,158.3579,158.4088,36692.0
2016-02-12 14:20:00,186.76,186.85,186.68,186.85,9171.0,158.3918,158.4681,158.324,158.4681,9171.0
2016-02-12 14:25:00,186.86,187.12,186.83,187.03,17427.0,158.4766,158.6971,158.4512,158.6208,17427.0
2016-02-12 14:30:00,187.0,187.09,186.89,186.96,21934.0,158.5954,158.6717,158.5021,158.5614,21934.0
2016-02-12 14:35:00,186.98,187.0,186.86,186.9,12349.0,158.5784,158.5954,158.4766,158.5105,12349.0
2016-02-12 14:40:00,186.93,187.12,186.88,187.12,22834.0,158.536,158.6971,158.4936,158.6971,22834.0
2016-02-12 14:45:00,187.13,187.24,186.94,187.04,151358.0,158.7056,158.7989,158.5445,158.6293,151358.0
2016-02-12 14:50:00,187.03,187.24,187.03,187.19,37323.0,158.6208,158.7989,158.6208,158.7565,37323.0
2016-02-12 14:55:00,187.16,187.27,187.08,187.12,17301.0,158.731,158.8243,158.6632,158.6971,17301.0
2016-02-12 15:00:00,187.1,187.19,186.97,187.18,17649.0,158.6802,158.7565,158.5699,158.748,17649.0
2016-02-12 15:05:00,187.16,187.37,187.16,187.17,64091.0,158.731,158.9092,158.731,158.7395,64091.0
2016-02-12 15:10:00,187.23,187.37,187.2,187.34,25315.0,158.7904,158.9092,158.765,158.8837,25315.0
2016-02-12 15:15:00,187.38,187.49,187.33,187.45,28299.0,158.9176,159.0109,158.8752,158.977,28299.0
2016-02-12 15:20:00,187.45,187.53,187.36,187.41,97590.0,158.977,159.0448,158.9007,158.9431,97590.0
2016-02-12 15:25:00,187.41,187.53,187.25,187.5,77567.0,158.9431,159.0448,158.8074,159.0194,77567.0
2016-02-12 15:30:00,187.52,187.52,187.03,187.04,71019.0,159.0364,159.0364,158.6208,158.6293,71019.0
2016-02-12 15:35:00,187.07,187.13,187.0,187.03,20157.0,158.6547,158.7056,158.5954,158.6208,20157.0
2016-02-12 15:40:00,187.04,187.29,186.96,187.27,18068.0,158.6293,158.8413,158.5614,158.8243,18068.0
2016-02-12 15:45:00,187.31,187.51,187.3,187.37,119533.0,158.8583,159.0279,158.8498,158.9092,119533.0
2016-02-12 15:50:00,187.41,187.45,187.24,187.41,44517.0,158.9431,158.977,158.7989,158.9431,44517.0
2016-02-12 15:55:00,187.42,187.57,187.35,187.56,205963.0,158.9516,159.0788,158.8922,159.0703,205963.0
2016-02-16 09:30:00,189.76,189.96,189.49,189.58,150100.0,160.9361,161.1057,160.7071,160.7835,150100.0
2016-02-16 09:35:00,189.6,189.83,189.46,189.49,121308.0,160.8004,160.9955,160.6817,160.7071,121308.0
2016-02-16 09:40:00,189.45,189.89,189.45,189.8,62646.0,160.6732,161.0464,160.6732,160.97,62646.0
2016-02-16 09:45:00,189.81,189.92,189.38,189.51,63065.0,160.9785,161.0718,160.6138,160.7241,63065.0
2016-02-16 09:50:00,189.49,189.49,189.12,189.21,38219.0,160.7071,160.7071,160.3933,160.4697,38219.0
2016-02-16 09:55:00,189.2,189.35,189.09,189.23,22093.0,160.4612,160.5884,160.3679,160.4866,22093.0
2016-02-16 10:00:00,189.21,189.45,188.93,189.0,38016.0,160.4697,160.6732,160.2322,160.2916,38016.0
2016-02-16 10:05:00,188.98,188.98,188.82,188.91,25448.0,160.2746,160.2746,160.1389,160.2152,25448.0
2016-02-16 10:10:00,188.85,189.16,188.79,189.15,33411.0,160.1643,160.4273,160.1135,160.4188,33411.0
2016-02-16 10:15:00,189.13,189.28,189.07,189.1,22421.0,160.4018,160.529,160.3509,160.3764,22421.0
2016-02-16 10:20:00,189.13,189.28,189.05,189.18,24118.0,160.4018,160.529,160.334,160.4442,24118.0
2016-02-16 10:25:00,189.2,189.21,188.98,189.06,18669.0,160.4612,160.4697,160.2746,160.3424,18669.0
2016-02-16 10:30:00,189.09,189.39,188.91,189.32,22163.0,160.3679,160.6223,160.2152,160.563,22163.0
2016-02-16 10:35:00,189.31,189.44,189.21,189.32,64308.0,160.5545,160.6647,160.4697,160.563,64308.0
2016-02-16 10:40:00,189.29,189.54,189.21,189.49,19804.0,160.5375,160.7495,160.4697,160.7071,19804.0
2016-02-16 10:45:00,189.47,189.56,189.39,189.39,36819.0,160.6902,160.7665,160.6223,160.6223,36819.0
2016-02-16 10:50:00,189.39,189.39,189.1,189.14,11584.0,160.6223,160.6223,160.3764,160.4103,11584.0
2016-02-16 10:55:00,189.11,189.12,188.94,189.04,22108.0,160.3849,160.3933,160.2407,160.3255,22108.0
2016-02-16 11:00:00,188.99,189.18,188.97,189.04,20629.0,160.2831,160.4442,160.2661,160.3255,20629.0
2016-02-16 11:05:00,188.97,188.97,188.56,188.79,51931.0,160.2661,160.2661,159.9184,160.1135,51931.0
2016-02-16 11:10:00,188.75,188.8,188.58,188.72,26681.0,160.0795,160.1219,159.9354,160.0541,26681.0
2016-02-16 11:15:00,188.76,188.99,188.62,188.97,15785.0,160.088,160.2831,159.9693,160.2661,15785.0
2016-02-16 11:20:00,188.98,189.11,188.98,188.99,13730.0,160.2746,160.3849,160.2746,160.2831,13730.0
2016-02-16 11:25:00,189.07,189.11,189.01,189.08,13328.0,160.3509,160.3849,160.3,160.3594,13328.0
2016-02-16 11:30:00,189.11,189.39,189.07,189.37,22943.0,160.3849,160.6223,160.3509,160.6054,22943.0
2016-02-16 11:35:00,189.34,189.42,189.3,189.38,13444.0,160.5799,160.6478,160.546,160.6138,13444.0
2016-02-16 11:40:00,189.41,189.47,189.33,189.41,45861.0,160.6393,160.6902,160.5714,160.6393,45861.0
2016-02-16 11:45:00,189.41,189.47,189.37,189.42,7454.0,160.6393,160.6902,160.6054,160.6478,7454.0
2016-02-16 11:50:00,189.48,189.65,189.37,189.64,23648.0,160.6986,160.8428,160.6054,160.8343,23648.0
2016-02-16 11:55:00,189.62,189.88,189.58,189.86,30635.0,160.8174,161.0379,160.7835,161.0209,30635.0
2016-02-16 12:00:00,189.84,190.21,189.81,190.06,294527.0,161.004,161.3178,160.9785,161.1905,294527.0
2016-02-16 12:05:00,190.14,190.14,189.89,189.92,34796.0,161.2584,161.2584,161.0464,161.0718,34796.0
2016-02-16 12:10:00,189.99,190.0,189.87,189.9,23497.0,161.1312,161.1397,161.0294,161.0549,23497.0
2016-02-16 12:15:00,189.9,190.08,189.9,189.92,12534.0,161.0549,161.2075,161.0549,161.0718,12534.0
2016-02-16 12:20:00,189.92,190.07,189.92,190.05,6417.0,161.0718,161.199,161.0718,161.1821,6417.0
2016-02-16 12:25:00,190.02,190.11,189.95,190.04,35941.0,161.1566,161.233,161.0973,161.1736,35941.0
2016-02-16 12:30:00,190.04,190.08,189.95,189.97,20730.0,161.1736,161.2075,161.0973,161.1142,20730.0
2016-02-16 12:35:00,189.98,190.04,189.87,189.93,81441.0,161.1227,161.1736,161.0294,161.0803,81441.0
2016-02-16 12:40:00,189.91,189.92,189.8,189.82,8849.0,161.0633,161.0718,160.97,160.987,8849.0
2016-02-16 12:45:00,189.85,190.01,189.83,189.98,7583.0,161.0124,161.1481,160.9955,161.1227,7583.0
2016-02-16 12:50:00,189.98,190.3,189.88,190.3,11354.0,161.1227,161.3941,161.0379,161.3941,11354.0
2016-02-16 12:55:00,190.29,190.41,190.25,190.37,14768.0,161.3856,161.4874,161.3517,161.4535,14768.0
2016-02-16 13:00:00,190.39,190.51,190.37,190.5,33247.0,161.4704,161.5722,161.4535,161.5637,33247.0
2016-02-16 13:05:00,190.49,190.61,190.41,190.47,29500.0,161.5552,161.657,161.4874,161.5383,29500.0
2016-02-16 13:10:00,190.5,190.64,190.47,190.52,57077.0,161.5637,161.6824,161.5383,161.5807,57077.0
2016-02-16 13:15:00,190.56,190.68,190.52,190.64,13315.0,161.6146,161.7164,161.5807,161.6824,13315.0
2016-02-16 13:20:00,190.66,190.66,190.47,190.53,14685.0,161.6994,161.6994,161.5383,161.5892,14685.0
2016-02-16 13:25:00,190.54,190.6,190.4,190.42,77253.0,161.5976,161.6485,161.4789,161.4959,77253.0
2016-02-16 13:30:00,190.43,190.46,190.27,190.34,18071.0,161.5043,161.5298,161.3687,161.428,18071.0
2016-02-16 13:35:00,190.39,190.44,190.28,190.28,15817.0,161.4704,161.5128,161.3771,161.3771,15817.0
2016-02-16 13:40:00,190.29,190.37,190.27,190.3,15265.0,161.3856,161.4535,161.3687,161.3941,15265.0
2016-02-16 13:45:00,190.31,190.31,190.22,190.29,14105.0,161.4026,161.4026,161.3262,161.3856,14105.0
2016-02-16 13:50:00,190.28,190.42,190.27,190.4,8934.0,161.3771,161.4959,161.3687,161.4789,8934.0
2016-02-16 13:55:00,190.38,190.46,190.36,190.39,42166.0,161.4619,161.5298,161.445,161.4704,42166.0
2016-02-16 14:00:00,190.41,190.63,190.4,190.56,18066.0,161.4874,161.674,161.4789,161.6146,18066.0
2016-02-16 14:05:00,190.55,190.63,190.36,190.41,21046.0,161.6061,161.674,161.445,161.4874,21046.0
2016-02-16 14:10:00,190.42,190.66,190.42,190.5,69553.0,161.4959,161.6994,161.4959,161.5637,69553.0
2016-02-16 14:15:00,190.49,190.64,190.45,190.5,36062.0,161.5552,161.6824,161.5213,161.5637,36062.0
2016-02-16 14:20:00,190.51,190.61,190.48,190.59,36389.0,161.5722,161.657,161.5468,161.64,36389.0
2016-02-16 14:25:00,190.56,190.65,190.35,190.64,70605.0,161.6146,161.6909,161.4365,161.6824,70605.0
2016-02-16 14:30:00,190.62,190.74,190.55,190.57,23776.0,161.6655,161.7673,161.6061,161.6231,23776.0
2016-02-16 14:35:00,190.59,190.63,190.38,190.4,28543.0,161.64,161.674,161.4619,161.4789,28543.0
2016-02-16 14:40:00,190.46,190.56,190.42,190.52,13361.0,161.5298,161.6146,161.4959,161.5807,13361.0
2016-02-16 14:45:00,190.5,190.52,190.38,190.41,104717.0,161.5637,161.5807,161.4619,161.4874,104717.0
2016-02-16 14:50:00,190.42,190.45,190.31,190.31,40747.0,161.4959,161.5213,161.4026,161.4026,40747.0
2016-02-16 14:55:00,190.31,190.41,190.31,190.41,13322.0,161.4026,161.4874,161.4026,161.4874,13322.0
2016-02-16 15:00:00,190.39,190.46,190.36,190.37,21569.0,161.4704,161.5298,161.445,161.4535,21569.0
2016-02-16 15:05:00,190.41,190.41,190.17,190.17,57952.0,161.4874,161.4874,161.2838,161.2838,57952.0
2016-02-16 15:10:00,190.23,190.41,190.12,190.4,66584.0,161.3347,161.4874,161.2414,161.4789,66584.0
2016-02-16 15:15:00,190.37,190.52,190.37,190.44,26608.0,161.4535,161.5807,161.4535,161.5128,26608.0
2016-02-16 15:20:00,190.45,190.52,190.41,190.44,26005.0,161.5213,161.5807,161.4874,161.5128,26005.0
2016-02-16 15:25:00,190.47,190.64,190.43,190.63,49084.0,161.5383,161.6824,161.5043,161.674,49084.0
2016-02-16 15:30:00,190.63,190.65,190.45,190.53,34725.0,161.674,161.6909,161.5213,161.5892,34725.0
2016-02-16 15:35:00,190.51,190.54,190.36,190.36,19266.0,161.5722,161.5976,161.445,161.445,19266.0
2016-02-16 15:40:00,190.39,190.52,190.26,190.47,46202.0,161.4704,161.5807,161.3602,161.5383,46202.0
2016-02-16 15:45:00,190.49,190.49,190.15,190.23,62726.0,161.5552,161.5552,161.2669,161.3347,62726.0
2016-02-16 15:50:00,190.29,190.57,190.23,190.55,102631.0,161.3856,161.6231,161.3347,161.6061,102631.0
2016-02-16 15:55:00,190.55,190.71,190.43,190.68,130856.0,161.6061,161.7418,161.5043,161.7164,130856.0
2016-02-17 09:30:00,192.12,192.35,192.07,192.33,202559.0,162.9376,163.1327,162.8952,163.1157,202559.0
2016-02-17 09:35:00,192.4,192.49,192.2,192.48,87748.0,163.1751,163.2514,163.0055,163.243,87748.0
2016-02-17 09:40:00,192.48,192.71,192.1,192.17,55792.0,163.243,163.438,162.9207,162.98,55792.0
2016-02-17 09:45:00,192.18,192.2,191.97,192.1,32774.0,162.9885,163.0055,162.8104,162.9207,32774.0
2016-02-17 09:50:00,192.11,192.32,192.0,192.27,34093.0,162.9292,163.1073,162.8359,163.0649,34093.0
2016-02-17 09:55:00,192.32,192.51,192.29,192.4,16142.0,163.1073,163.2684,163.0818,163.1751,16142.0
2016-02-17 10:00:00,192.5,192.67,192.46,192.54,28074.0,163.2599,163.4041,163.226,163.2938,28074.0
2016-02-17 10:05:00,192.63,192.87,192.63,192.77,41130.0,163.3702,163.5737,163.3702,163.4889,41130.0
2016-02-17 10:10:00,192.78,193.02,192.78,193.0,23612.0,163.4974,163.7009,163.4974,163.684,23612.0
2016-02-17 10:15:00,192.99,193.11,192.87,193.08,27167.0,163.6755,163.7773,163.5737,163.7518,27167.0
2016-02-17 10:20:00,193.09,193.19,193.06,193.09,14171.0,163.7603,163.8451,163.7349,163.7603,14171.0
2016-02-17 10:25:00,193.15,193.38,193.01,193.38,22538.0,163.8112,164.0063,163.6925,164.0063,22538.0
2016-02-17 10:30:00,193.36,193.36,193.21,193.28,17172.0,163.9893,163.9893,163.8621,163.9214,17172.0
2016-02-17 10:35:00,193.27,193.35,193.1,193.12,31725.0,163.913,163.9808,163.7688,163.7857,31725.0
2016-02-17 10:40:00,193.13,193.34,193.09,193.31,53230.0,163.7942,163.9723,163.7603,163.9469,53230.0
2016-02-17 10:45:00,193.33,193.45,193.25,193.44,13444.0,163.9638,164.0656,163.896,164.0571,13444.0
2016-02-17 10:50:00,193.44,193.5,193.35,193.46,23201.0,164.0571,164.108,163.9808,164.0741,23201.0
2016-02-17 10:55:00,193.5,193.61,193.46,193.53,29007.0,164.108,164.2013,164.0741,164.1335,29007.0
2016-02-17 11:00:00,193.5,193.56,193.36,193.54,26613.0,164.108,164.1589,163.9893,164.1419,26613.0
2016-02-17 11:05:00,193.54,193.64,193.44,193.46,33759.0,164.1419,164.2268,164.0571,164.0741,33759.0
2016-02-17 11:10:00,193.46,193.51,193.28,193.31,21110.0,164.0741,164.1165,163.9214,163.9469,21110.0
2016-02-17 11:15:00,193.32,193.44,193.29,193.33,48870.0,163.9554,164.0571,163.9299,163.9638,48870.0
2016-02-17 11:20:00,193.36,193.37,193.23,193.34,46013.0,163.9893,163.9978,163.879,163.9723,46013.0
2016-02-17 11:25:00,193.37,193.55,193.36,193.47,14901.0,163.9978,164.1504,163.9893,164.0826,14901.0
2016-02-17 11:30:00,193.48,193.61,193.42,193.61,20616.0,164.0911,164.2013,164.0402,164.2013,20616.0
2016-02-17 11:35:00,193.61,193.62,193.4,193.5,45066.0,164.2013,164.2098,164.0232,164.108,45066.0
2016-02-17 11:40:00,193.51,193.56,193.39,193.42,25334.0,164.1165,164.1589,164.0147,164.0402,25334.0
2016-02-17 11:45:00,193.39,193.46,193.27,193.33,7480.0,164.0147,164.0741,163.913,163.9638,7480.0
2016-02-17 11:50:00,193.34,193.44,193.27,193.35,19060.0,163.9723,164.0571,163.913,163.9808,19060.0
2016-02-17 11:55:00,193.35,193.45,193.31,193.45,10754.0,163.9808,164.0656,163.9469,164.0656,10754.0
2016-02-17 12:00:00,193.45,193.55,193.39,193.44,45651.0,164.0656,164.1504,164.0147,164.0571,45651.0
2016-02-17 12:05:00,193.42,193.54,193.38,193.5,483626.0,164.0402,164.1419,164.0063,164.108,483626.0
2016-02-17 12:10:00,193.48,193.53,193.42,193.53,23517.0,164.0911,164.1335,164.0402,164.1335,23517.0
2016-02-17 12:15:00,193.53,193.6,193.5,193.59,10521.0,164.1335,164.1928,164.108,164.1844,10521.0
2016-02-17 12:20:00,193.6,193.73,193.58,193.67,17749.0,164.1928,164.3031,164.1759,164.2522,17749.0
2016-02-17 12:25:00,193.7,193.81,193.7,193.73,30984.0,164.2776,164.3709,164.2776,164.3031,30984.0
2016-02-17 12:30:00,193.75,193.97,193.73,193.94,75662.0,164.3201,164.5066,164.3031,164.4812,75662.0
2016-02-17 12:35:00,193.96,193.99,193.9,193.9,78283.0,164.4982,164.5236,164.4473,164.4473,78283.0
2016-02-17 12:40:00,193.9,193.98,193.81,193.83,16757.0,164.4473,164.5151,164.3709,164.3879,16757.0
2016-02-17 12:45:00,193.87,193.93,193.79,193.81,7792.0,164.4218,164.4727,164.354,164.3709,7792.0
2016-02-17 12:50:00,193.8,193.95,193.79,193.9,15245.0,164.3625,164.4897,164.354,164.4473,15245.0
2016-02-17 12:55:00,193.87,193.88,193.78,193.82,8681.0,164.4218,164.4303,164.3455,164.3794,8681.0
2016-02-17 13:00:00,193.81,193.93,193.77,193.91,13129.0,164.3709,164.4727,164.337,164.4557,13129.0
2016-02-17 13:05:00,193.88,193.94,193.82,193.92,21909.0,164.4303,164.4812,164.3794,164.4642,21909.0
2016-02-17 13:10:00,193.92,193.93,193.83,193.88,8227.0,164.4642,164.4727,164.3879,164.4303,8227.0
2016-02-17 13:15:00,193.83,193.95,193.83,193.95,17971.0,164.3879,164.4897,164.3879,164.4897,17971.0
2016-02-17 13:20:00,193.94,193.96,193.85,193.89,12445.0,164.4812,164.4982,164.4049,164.4388,12445.0
2016-02-17 13:25:00,193.84,193.91,193.77,193.91,19625.0,164.3964,164.4557,164.337,164.4557,19625.0
2016-02-17 13:30:00,193.88,193.89,193.74,193.76,21861.0,164.4303,164.4388,164.3116,164.3285,21861.0
2016-02-17 13:35:00,193.76,193.76,193.56,193.56,18254.0,164.3285,164.3285,164.1589,164.1589,18254.0
2016-02-17 13:40:00,193.52,193.63,193.5,193.63,21535.0,164.125,164.2183,164.108,164.2183,21535.0
2016-02-17 13:45:00,193.59,193.61,193.52,193.61,10732.0,164.1844,164.2013,164.125,164.2013,10732.0
2016-02-17 13:50:00,193.57,193.66,193.52,193.63,9247.0,164.1674,164.2437,164.125,164.2183,9247.0
2016-02-17 13:55:00,193.58,193.63,193.52,193.53,13236.0,164.1759,164.2183,164.125,164.1335,13236.0
2016-02-17 14:00:00,193.56,193.79,193.42,193.74,142297.0,164.1589,164.354,164.0402,164.3116,142297.0
2016-02-17 14:05:00,193.75,194.02,193.67,193.97,23213.0,164.3201,164.549,164.2522,164.5066,23213.0
2016-02-17 14:10:00,194.0,194.0,193.86,193.99,26085.0,164.5321,164.5321,164.4133,164.5236,26085.0
2016-02-17 14:15:00,193.99,194.25,193.97,194.21,58973.0,164.5236,164.7441,164.5066,164.7102,58973.0
2016-02-17 14:20:00,194.2,194.28,194.14,194.15,23524.0,164.7017,164.7695,164.6508,164.6593,23524.0
2016-02-17 14:25:00,194.15,194.19,194.03,194.03,32190.0,164.6593,164.6932,164.5575,164.5575,32190.0
2016-02-17 14:30:00,194.06,194.13,193.92,193.93,20986.0,164.583,164.6423,164.4642,164.4727,20986.0
2016-02-17 14:35:00,193.95,194.02,193.91,193.91,526062.0,164.4897,164.549,164.4557,164.4557,526062.0
2016-02-17 14:40:00,193.96,194.15,193.93,194.12,21883.0,164.4982,164.6593,164.4727,164.6338,21883.0
2016-02-17 14:45:00,194.14,194.15,193.92,193.93,21722.0,164.6508,164.6593,164.4642,164.4727,21722.0
2016-02-17 14:50:00,193.9,193.9,193.65,193.72,44803.0,164.4473,164.4473,164.2352,164.2946,44803.0
2016-02-17 14:55:00,193.76,193.76,193.62,193.69,9691.0,164.3285,164.3285,164.2098,164.2692,9691.0
2016-02-17 15:00:00,193.7,193.81,193.65,193.75,19234.0,164.2776,164.3709,164.2352,164.3201,19234.0
2016-02-17 15:05:00,193.75,193.89,193.75,193.85,19164.0,164.3201,164.4388,164.3201,164.4049,19164.0
2016-02-17 15:10:00,193.82,193.9,193.74,193.9,15675.0,164.3794,164.4473,164.3116,164.4473,15675.0
2016-02-17 15:15:00,193.89,193.98,193.86,193.94,13255.0,164.4388,164.5151,164.4133,164.4812,13255.0
2016-02-17 15:20:00,193.92,193.96,193.6,193.6,12153.0,164.4642,164.4982,164.1928,164.1928,12153.0
2016-02-17 15:25:00,193.59,193.79,193.57,193.75,30910.0,164.1844,164.354,164.1674,164.3201,30910.0
2016-02-17 15:30:00,193.75,193.8,193.65,193.71,35462.0,164.3201,164.3625,164.2352,164.2861,35462.0
2016-02-17 15:35:00,193.67,193.91,193.5,193.91,63564.0,164.2522,164.4557,164.108,164.4557,63564.0
2016-02-17 15:40:00,193.89,193.94,193.83,193.85,40644.0,164.4388,164.4812,164.3879,164.4049,40644.0
2016-02-17 15:45:00,193.91,193.95,193.79,193.81,68522.0,164.4557,164.4897,164.354,164.3709,68522.0
2016-02-17 15:50:00,193.82,193.89,193.76,193.86,86024.0,164.3794,164.4388,164.3285,164.4133,86024.0
2016-02-17 15:55:00,193.86,193.92,193.76,193.85,97052.0,164.4133,164.4642,164.3285,164.4049,97052.0
2016-02-18 09:30:00,194.2,194.25,193.7,193.73,103270.0,164.7017,164.7441,164.2776,164.3031,103270.0
2016-02-18 09:35:00,193.71,193.72,193.5,193.52,41666.0,164.2861,164.2946,164.108,164.125,41666.0
2016-02-18 09:40:00,193.59,193.74,193.46,193.49,27138.0,164.1844,164.3116,164.0741,164.0995,27138.0
2016-02-18 09:45:00,193.45,193.63,193.41,193.54,63058.0,164.0656,164.2183,164.0317,164.1419,63058.0
2016-02-18 09:50:00,193.56,193.83,193.54,193.78,39436.0,164.1589,164.3879,164.1419,164.3455,39436.0
2016-02-18 09:55:00,193.79,193.79,193.6,193.67,29087.0,164.354,164.354,164.1928,164.2522,29087.0
2016-02-18 10:00:00,193.68,193.89,193.37,193.88,54770.0,164.2607,164.4388,163.9978,164.4303,54770.0
2016-02-18 10:05:00,193.83,193.84,193.46,193.46,15530.0,164.3879,164.3964,164.0741,164.0741,15530.0
2016-02-18 10:10:00,193.47,193.74,193.42,193.7,15269.0,164.0826,164.3116,164.0402,164.2776,15269.0
2016-02-18 10:15:00,193.72,193.72,193.55,193.55,53136.0,164.2946,164.2946,164.1504,164.1504,53136.0
2016-02-18 10:20:00,193.59,193.7,193.45,193.69,40121.0,164.1844,164.2776,164.0656,164.2692,40121.0
2016-02-18 10:25:00,193.7,193.94,193.69,193.93,17666.0,164.2776,164.4812,164.2692,164.4727,17666.0
2016-02-18 10:30:00,193.95,193.95,193.72,193.78,13001.0,164.4897,164.4897,164.2946,164.3455,13001.0
2016-02-18 10:35:00,193.76,193.76,193.63,193.66,10845.0,164.3285,164.3285,164.2183,164.2437,10845.0
2016-02-18 10:40:00,193.66,193.69,193.49,193.69,18790.0,164.2437,164.2692,164.0995,164.2692,18790.0
2016-02-18 10:45:00,193.61,193.74,193.4,193.4,17223.0,164.2013,164.3116,164.0232,164.0232,17223.0
2016-02-18 10:50:00,193.45,193.58,193.43,193.54,8025.0,164.0656,164.1759,164.0487,164.1419,8025.0
2016-02-18 10:55:00,193.54,193.64,193.44,193.46,15108.0,164.1419,164.2268,164.0571,164.0741,15108.0
2016-02-18 11:00:00,193.42,193.43,193.0,193.15,75934.0,164.0402,164.0487,163.684,163.8112,75934.0
2016-02-18 11:05:00,193.1,193.27,192.86,192.96,20703.0,163.7688,163.913,163.5652,163.65,20703.0
2016-02-18 11:10:00,192.95,193.2,192.92,193.16,40334.0,163.6416,163.8536,163.6161,163.8197,40334.0
2016-02-18 11:15:00,193.18,193.27,193.04,193.05,45123.0,163.8366,163.913,163.7179,163.7264,45123.0
2016-02-18 11:20:00,193.01,193.01,192.78,192.85,59221.0,163.6925,163.6925,163.4974,163.5568,59221.0
2016-02-18 11:25:00,192.84,193.18,192.84,193.18,47216.0,163.5483,163.8366,163.5483,163.8366,47216.0
2016-02-18 11:30:00,193.23,193.25,193.09,193.22,15156.0,163.879,163.896,163.7603,163.8706,15156.0
2016-02-18 11:35:00,193.2,193.4,193.09,193.32,11359.0,163.8536,164.0232,163.7603,163.9554,11359.0
2016-02-18 11:40:00,193.35,193.4,193.26,193.31,21364.0,163.9808,164.0232,163.9045,163.9469,21364.0
2016-02-18 11:45:00,193.27,193.31,193.11,193.27,36226.0,163.913,163.9469,163.7773,163.913,36226.0
2016-02-18 11:50:00,193.21,193.38,193.15,193.34,13883.0,163.8621,164.0063,163.8112,163.9723,13883.0
2016-02-18 11:55:00,193.29,193.66,193.24,193.65,13456.0,163.9299,164.2437,163.8875,164.2352,13456.0
2016-02-18 12:00:00,193.61,193.67,193.54,193.54,52640.0,164.2013,164.2522,164.1419,164.1419,52640.0
2016-02-18 12:05:00,193.58,193.6,193.52,193.56,10724.0,164.1759,164.1928,164.125,164.1589,10724.0
2016-02-18 12:10:00,193.55,193.63,193.48,193.48,8504.0,164.1504,164.2183,164.0911,164.0911,8504.0
2016-02-18 12:15:00,193.52,193.53,193.44,193.51,17154.0,164.125,164.1335,164.0571,164.1165,17154.0
2016-02-18 12:20:00,193.52,193.62,193.47,193.6,7305.0,164.125,164.2098,164.0826,164.1928,7305.0
2016-02-18 12:25:00,193.58,193.79,193.58,193.65,19890.0,164.1759,164.354,164.1759,164.2352,19890.0
2016-02-18 12:30:00,193.63,193.67,193.57,193.65,5309.0,164.2183,164.2522,164.1674,164.2352,5309.0
2016-02-18 12:35:00,193.63,193.65,193.51,193.52,11257.0,164.2183,164.2352,164.1165,164.125,11257.0
2016-02-18 12:40:00,193.53,193.54,193.4,193.46,9199.0,164.1335,164.1419,164.0232,164.0741,9199.0
2016-02-18 12:45:00,193.44,193.46,193.33,193.41,23709.0,164.0571,164.0741,163.9638,164.0317,23709.0
2016-02-18 12:50:00,193.41,193.56,193.4,193.52,27330.0,164.0317,164.1589,164.0232,164.125,27330.0
2016-02-18 12:55:00,193.53,193.57,193.33,193.34,51170.0,164.1335,164.1674,163.9638,163.9723,51170.0
2016-02-18 13:00:00,193.34,193.52,193.31,193.46,17593.0,163.9723,164.125,163.9469,164.0741,17593.0
2016-02-18 13:05:00,193.47,193.58,193.39,193.53,6872.0,164.0826,164.1759,164.0147,164.1335,6872.0
2016-02-18 13:10:00,193.46,193.55,193.37,193.37,10326.0,164.0741,164.1504,163.9978,163.9978,10326.0
2016-02-18 13:15:00,193.39,193.4,193.14,193.22,17978.0,164.0147,164.0232,163.8027,163.8706,17978.0
2016-02-18 13:20:00,193.22,193.22,193.07,193.13,22119.0,163.8706,163.8706,163.7433,163.7942,22119.0
2016-02-18 13:25:00,193.14,193.21,193.09,193.2,10440.0,163.8027,163.8621,163.7603,163.8536,10440.0
2016-02-18 13:30:00,193.17,193.26,193.15,193.21,10408.0,163.8282,163.9045,163.8112,163.8621,10408.0
2016-02-18 13:35:00,193.23,193.23,193.01,193.03,14589.0,163.879,163.879,163.6925,163.7094,14589.0
2016-02-18 13:40:00,193.05,193.05,192.89,192.95,33076.0,163.7264,163.7264,163.5907,163.6416,33076.0
2016-02-18 13:45:00,192.93,192.98,192.72,192.8,26323.0,163.6246,163.667,163.4465,163.5144,26323.0
2016-02-18 13:50:00,192.83,192.96,192.76,192.94,21683.0,163.5398,163.65,163.4804,163.6331,21683.0
2016-02-18 13:55:00,192.92,193.03,192.86,193.03,42265.0,163.6161,163.7094,163.5652,163.7094,42265.0
2016-02-18 14:00:00,193.01,193.2,193.01,193.13,40145.0,163.6925,163.8536,163.6925,163.7942,40145.0
2016-02-18 14:05:00,193.13,193.23,193.09,193.13,22821.0,163.7942,163.879,163.7603,163.7942,22821.0
2016-02-18 14:10:00,193.17,193.18,193.08,193.11,13421.0,163.8282,163.8366,163.7518,163.7773,13421.0
2016-02-18 14:15:00,193.13,193.28,193.08,193.28,17127.0,163.7942,163.9214,163.7518,163.9214,17127.0
2016-02-18 14:20:00,193.24,193.47,193.24,193.39,21444.0,163.8875,164.0826,163.8875,164.0147,21444.0
2016-02-18 14:25:00,193.42,193.46,193.31,193.4,10380.0,164.0402,164.0741,163.9469,164.0232,10380.0
2016-02-18 14:30:00,193.43,193.62,193.43,193.58,14350.0,164.0487,164.2098,164.0487,164.1759,14350.0
2016-02-18 14:35:00,193.6,193.75,193.58,193.63,56316.0,164.1928,164.3201,164.1759,164.2183,56316.0
2016-02-18 14:40:00,193.64,193.71,193.54,193.54,10288.0,164.2268,164.2861,164.1419,164.1419,10288.0
2016-02-18 14:45:00,193.54,193.55,193.42,193.46,17295.0,164.1419,164.1504,164.0402,164.0741,17295.0
2016-02-18 14:50:00,193.52,193.6,193.45,193.57,15437.0,164.125,164.1928,164.0656,164.1674,15437.0
2016-02-18 14:55:00,193.56,193.63,193.47,193.55,14856.0,164.1589,164.2183,164.0826,164.1504,14856.0
2016-02-18 15:00:00,193.56,193.64,193.41,193.43,17712.0,164.1589,164.2268,164.0317,164.0487,17712.0
2016-02-18 15:05:00,193.41,193.42,193.26,193.29,30091.0,164.0317,164.0402,163.9045,163.9299,30091.0
2016-02-18 15:10:00,193.31,193.36,193.1,193.14,27118.0,163.9469,163.9893,163.7688,163.8027,27118.0
2016-02-18 15:15:00,193.14,193.29,193.13,193.26,15077.0,163.8027,163.9299,163.7942,163.9045,15077.0
2016-02-18 15:20:00,193.26,193.28,193.06,193.21,42336.0,163.9045,163.9214,163.7349,163.8621,42336.0
2016-02-18 15:25:00,193.23,193.23,192.95,193.14,17951.0,163.879,163.879,163.6416,163.8027,17951.0
2016-02-18 15:30:00,193.11,193.23,193.0,193.11,30802.0,163.7773,163.879,163.684,163.7773,30802.0
2016-02-18 15:35:00,193.13,193.28,193.05,193.23,28285.0,163.7942,163.9214,163.7264,163.879,28285.0
2016-02-18 15:40:00,193.23,193.23,192.97,193.0,78149.0,163.879,163.879,163.6585,163.684,78149.0
2016-02-18 15:45:00,192.98,192.98,192.72,192.77,72540.0,163.667,163.667,163.4465,163.4889,72540.0
2016-02-18 15:50:00,192.78,192.91,192.69,192.88,61764.0,163.4974,163.6076,163.4211,163.5822,61764.0
2016-02-18 15:55:00,192.87,193.05,192.87,193.01,163886.0,163.5737,163.7264,163.5737,163.6925,163886.0
2016-02-19 09:30:00,192.15,192.43,192.11,192.29,93032.0,162.9631,163.2006,162.9292,163.0818,93032.0
2016-02-19 09:35:00,192.24,192.24,191.5,191.52,90816.0,163.0394,163.0394,162.4118,162.4288,90816.0
2016-02-19 09:40:00,191.5,191.72,191.45,191.69,30198.0,162.4118,162.5984,162.3694,162.573,30198.0
2016-02-19 09:45:00,191.7,191.94,191.7,191.76,29392.0,162.5814,162.785,162.5814,162.6323,29392.0
2016-02-19 09:50:00,191.7,192.14,191.7,192.02,19695.0,162.5814,162.9546,162.5814,162.8528,19695.0
2016-02-19 09:55:00,192.01,192.2,191.93,191.96,16984.0,162.8444,163.0055,162.7765,162.8019,16984.0
2016-02-19 10:00:00,191.92,191.92,191.5,191.53,32314.0,162.768,162.768,162.4118,162.4373,32314.0
2016-02-19 10:05:00,191.5,191.83,191.42,191.74,28810.0,162.4118,162.6917,162.344,162.6154,28810.0
2016-02-19 10:10:00,191.77,191.96,191.74,191.84,11659.0,162.6408,162.8019,162.6154,162.7002,11659.0
2016-02-19 10:15:00,191.82,192.43,191.8,192.41,60343.0,162.6832,163.2006,162.6662,163.1836,60343.0
2016-02-19 10:20:00,192.43,192.58,192.4,192.44,25401.0,163.2006,163.3278,163.1751,163.209,25401.0
2016-02-19 10:25:00,192.44,192.44,192.24,192.36,31122.0,163.209,163.209,163.0394,163.1412,31122.0
2016-02-19 10:30:00,192.36,192.76,192.3,192.73,12730.0,163.1412,163.4804,163.0903,163.455,12730.0
2016-02-19 10:35:00,192.74,192.75,192.44,192.5,12323.0,163.4635,163.4719,163.209,163.2599,12323.0
2016-02-19 10:40:00,192.42,192.48,192.35,192.35,3192.0,163.1921,163.243,163.1327,163.1327,3192.0
2016-02-19 10:45:00,192.39,192.61,192.39,192.48,6047.0,163.1666,163.3532,163.1666,163.243,6047.0
2016-02-19 10:50:00,192.5,192.6,192.4,192.4,6309.0,163.2599,163.3447,163.1751,163.1751,6309.0
2016-02-19 10:55:00,192.41,192.54,192.32,192.32,36033.0,163.1836,163.2938,163.1073,163.1073,36033.0
2016-02-19 11:00:00,192.3,192.3,192.05,192.09,42428.0,163.0903,163.0903,162.8783,162.9122,42428.0
2016-02-19 11:05:00,192.05,192.21,191.99,192.14,15705.0,162.8783,163.014,162.8274,162.9546,15705.0
2016-02-19 11:10:00,192.12,192.37,192.12,192.29,16328.0,162.9376,163.1497,162.9376,163.0818,16328.0
2016-02-19 11:15:00,192.31,192.59,192.29,192.52,27911.0,163.0988,163.3363,163.0818,163.2769,27911.0
2016-02-19 11:20:00,192.58,192.73,192.53,192.59,50587.0,163.3278,163.455,163.2854,163.3363,50587.0
2016-02-19 11:25:00,192.57,192.94,192.51,192.91,74497.0,163.3193,163.6331,163.2684,163.6076,74497.0
2016-02-19 11:30:00,192.91,193.14,192.91,192.98,28220.0,163.6076,163.8027,163.6076,163.667,28220.0
2016-02-19 11:35:00,192.97,192.98,192.69,192.83,60577.0,163.6585,163.667,163.4211,163.5398,60577.0
2016-02-19 11:40:00,192.82,193.06,192.82,192.99,30828.0,163.5313,163.7349,163.5313,163.6755,30828.0
2016-02-19 11:45:00,192.98,192.98,192.74,192.78,20724.0,163.667,163.667,163.4635,163.4974,20724.0
2016-02-19 11:50:00,192.79,192.91,192.7,192.85,11622.0,163.5059,163.6076,163.4295,163.5568,11622.0
2016-02-19 11:55:00,192.84,192.86,192.65,192.68,71307.0,163.5483,163.5652,163.3871,163.4126,71307.0
2016-02-19 12:00:00,192.73,192.77,192.59,192.61,38628.0,163.455,163.4889,163.3363,163.3532,38628.0
2016-02-19 12:05:00,192.57,192.73,192.57,192.71,11401.0,163.3193,163.455,163.3193,163.438,11401.0
2016-02-19 12:10:00,192.69,192.77,192.65,192.76,9329.0,163.4211,163.4889,163.3871,163.4804,9329.0
2016-02-19 12:15:00,192.77,192.79,192.59,192.64,9662.0,163.4889,163.5059,163.3363,163.3787,9662.0
2016-02-19 12:20:00,192.64,192.67,192.5,192.6,9046.0,163.3787,163.4041,163.2599,163.3447,9046.0
2016-02-19 12:25:00,192.63,192.74,192.6,192.6,21925.0,163.3702,163.4635,163.3447,163.3447,21925.0
2016-02-19 12:30:00,192.6,192.71,192.6,192.63,2962.0,163.3447,163.438,163.3447,163.3702,2962.0
2016-02-19 12:35:00,192.63,192.76,192.62,192.72,20220.0,163.3702,163.4804,163.3617,163.4465,20220.0
2016-02-19 12:40:00,192.71,192.88,192.71,192.86,19744.0,163.438,163.5822,163.438,163.5652,19744.0
2016-02-19 12:45:00,192.83,192.86,192.68,192.78,9762.0,163.5398,163.5652,163.4126,163.4974,9762.0
2016-02-19 12:50:00,192.76,192.9,192.76,192.79,21029.0,163.4804,163.5992,163.4804,163.5059,21029.0
2016-02-19 12:55:00,192.78,192.78,192.6,192.68,25077.0,163.4974,163.4974,163.3447,163.4126,25077.0
2016-02-19 13:00:00,192.66,192.84,192.62,192.68,29806.0,163.3956,163.5483,163.3617,163.4126,29806.0
2016-02-19 13:05:00,192.69,192.76,192.53,192.55,13968.0,163.4211,163.4804,163.2854,163.3023,13968.0
2016-02-19 13:10:00,192.58,192.63,192.55,192.56,13531.0,163.3278,163.3702,163.3023,163.3108,13531.0
2016-02-19 13:15:00,192.54,192.68,192.54,192.65,22681.0,163.2938,163.4126,163.2938,163.3871,22681.0
2016-02-19 13:20:00,192.66,192.69,192.63,192.64,14896.0,163.3956,163.4211,163.3702,163.3787,14896.0
2016-02-19 13:25:00,192.64,192.75,192.64,192.74,12228.0,163.3787,163.4719,163.3787,163.4635,12228.0
2016-02-19 13:30:00,192.77,192.87,192.75,192.8,5540.0,163.4889,163.5737,163.4719,163.5144,5540.0
2016-02-19 13:35:00,192.82,192.87,192.75,192.76,20186.0,163.5313,163.5737,163.4719,163.4804,20186.0
2016-02-19 13:40:00,192.77,192.82,192.66,192.66,20250.0,163.4889,163.5313,163.3956,163.3956,20250.0
2016-02-19 13:45:00,192.64,192.73,192.63,192.73,21146.0,163.3787,163.455,163.3702,163.455,21146.0
2016-02-19 13:50:00,192.74,192.78,192.63,192.67,8548.0,163.4635,163.4974,163.3702,163.4041,8548.0
2016-02-19 13:55:00,192.66,192.75,192.63,192.75,7070.0,163.3956,163.4719,163.3702,163.4719,7070.0
2016-02-19 14:00:00,192.75,192.77,192.7,192.75,9451.0,163.4719,163.4889,163.4295,163.4719,9451.0
2016-02-19 14:05:00,192.77,193.05,192.74,192.95,15229.0,163.4889,163.7264,163.4635,163.6416,15229.0
2016-02-19 14:10:00,192.93,193.0,192.89,192.92,10630.0,163.6246,163.684,163.5907,163.6161,10630.0
2016-02-19 14:15:00,192.92,192.94,192.84,192.9,7083.0,163.6161,163.6331,163.5483,163.5992,7083.0
2016-02-19 14:20:00,192.88,192.96,192.86,192.96,4130.0,163.5822,163.65,163.5652,163.65,4130.0
2016-02-19 14:25:00,192.98,193.01,192.69,192.76,25308.0,163.667,163.6925,163.4211,163.4804,25308.0
2016-02-19 14:30:00,192.8,192.8,192.67,192.67,7406.0,163.5144,163.5144,163.4041,163.4041,7406.0
2016-02-19 14:35:00,192.62,192.68,192.53,192.61,10560.0,163.3617,163.4126,163.2854,163.3532,10560.0
2016-02-19 14:40:00,192.6,192.66,192.58,192.58,6191.0,163.3447,163.3956,163.3278,163.3278,6191.0
2016-02-19 14:45:00,192.65,192.69,192.53,192.65,15037.0,163.3871,163.4211,163.2854,163.3871,15037.0
2016-02-19 14:50:00,192.66,192.66,192.42,192.45,11182.0,163.3956,163.3956,163.1921,163.2175,11182.0
2016-02-19 14:55:00,192.45,192.51,192.37,192.44,7583.0,163.2175,163.2684,163.1497,163.209,7583.0
2016-02-19 15:00:00,192.44,192.62,192.38,192.62,10823.0,163.209,163.3617,163.1581,163.3617,10823.0
2016-02-19 15:05:00,192.58,192.72,192.57,192.64,7329.0,163.3278,163.4465,163.3193,163.3787,7329.0
2016-02-19 15:10:00,192.67,192.75,192.61,192.7,23444.0,163.4041,163.4719,163.3532,163.4295,23444.0
2016-02-19 15:15:00,192.71,192.74,192.6,192.6,16752.0,163.438,163.4635,163.3447,163.3447,16752.0
2016-02-19 15:20:00,192.6,192.78,192.6,192.71,12367.0,163.3447,163.4974,163.3447,163.438,12367.0
2016-02-19 15:25:00,192.73,192.9,192.68,192.88,21451.0,163.455,163.5992,163.4126,163.5822,21451.0
2016-02-19 15:30:00,192.84,192.9,192.74,192.8,15288.0,163.5483,163.5992,163.4635,163.5144,15288.0
2016-02-19 15:35:00,192.85,193.02,192.79,193.01,25276.0,163.5568,163.7009,163.5059,163.6925,25276.0
2016-02-19 15:40:00,192.96,193.07,192.96,192.96,64729.0,163.65,163.7433,163.65,163.65,64729.0
2016-02-19 15:45:00,192.95,192.96,192.85,192.91,25022.0,163.6416,163.65,163.5568,163.6076,25022.0
2016-02-19 15:50:00,192.92,192.98,192.88,192.89,21422.0,163.6161,163.667,163.5822,163.5907,21422.0
2016-02-19 15:55:00,192.93,193.02,192.82,192.99,53238.0,163.6246,163.7009,163.5313,163.6755,53238.0
2016-02-22 09:30:00,194.85,195.06,194.79,194.94,175459.0,165.253,165.4311,165.2021,165.3293,175459.0
2016-02-22 09:35:00,194.98,195.4,194.97,195.37,93161.0,165.3632,165.7194,165.3547,165.694,93161.0
2016-02-22 09:40:00,195.4,195.52,195.24,195.5,44428.0,165.7194,165.8212,165.5837,165.8042,44428.0
2016-02-22 09:45:00,195.52,195.59,195.39,195.47,33673.0,165.8212,165.8806,165.7109,165.7788,33673.0
2016-02-22 09:50:00,195.49,195.56,195.31,195.34,40925.0,165.7958,165.8551,165.6431,165.6685,40925.0
2016-02-22 09:55:00,195.33,195.54,195.33,195.5,44104.0,165.6601,165.8382,165.6601,165.8042,44104.0
2016-02-22 10:00:00,195.53,195.85,195.47,195.85,45729.0,165.8297,166.1011,165.7788,166.1011,45729.0
2016-02-22 10:05:00,195.85,195.85,195.58,195.58,36655.0,166.1011,166.1011,165.8721,165.8721,36655.0
2016-02-22 10:10:00,195.58,195.68,195.52,195.61,136237.0,165.8721,165.9569,165.8212,165.8975,136237.0
2016-02-22 10:15:00,195.58,195.62,195.4,195.51,21976.0,165.8721,165.906,165.7194,165.8127,21976.0
2016-02-22 10:20:00,195.5,195.56,195.47,195.5,11054.0,165.8042,165.8551,165.7788,165.8042,11054.0
2016-02-22 10:25:00,195.43,195.6,195.43,195.51,24220.0,165.7449,165.889,165.7449,165.8127,24220.0
2016-02-22 10:30:00,195.56,195.7,195.53,195.65,10004.0,165.8551,165.9739,165.8297,165.9314,10004.0
2016-02-22 10:35:00,195.51,195.55,195.46,195.52,17248.0,165.8127,165.8466,165.7703,165.8212,17248.0
2016-02-22 10:40:00,195.52,195.56,195.42,195.52,15931.0,165.8212,165.8551,165.7364,165.8212,15931.0
2016-02-22 10:45:00,195.51,195.56,195.45,195.53,11688.0,165.8127,165.8551,165.7618,165.8297,11688.0
2016-02-22 10:50:00,195.44,195.49,195.28,195.35,46719.0,165.7533,165.7958,165.6176,165.677,46719.0
2016-02-22 10:55:00,195.29,195.34,195.25,195.34,31524.0,165.6261,165.6685,165.5922,165.6685,31524.0
2016-02-22 11:00:00,195.3,195.37,195.24,195.32,28444.0,165.6346,165.694,165.5837,165.6516,28444.0
2016-02-22 11:05:00,195.32,195.36,195.18,195.34,44573.0,165.6516,165.6855,165.5328,165.6685,44573.0
2016-02-22 11:10:00,195.32,195.43,195.31,195.37,21616.0,165.6516,165.7449,165.6431,165.694,21616.0
2016-02-22 11:15:00,195.34,195.34,195.21,195.28,24601.0,165.6685,165.6685,165.5583,165.6176,24601.0
2016-02-22 11:20:00,195.27,195.36,195.24,195.25,16794.0,165.6092,165.6855,165.5837,165.5922,16794.0
2016-02-22 11:25:00,195.25,195.55,195.25,195.47,37863.0,165.5922,165.8466,165.5922,165.7788,37863.0
2016-02-22 11:30:00,195.49,195.53,195.4,195.52,31014.0,165.7958,165.8297,165.7194,165.8212,31014.0
2016-02-22 11:35:00,195.47,195.51,195.41,195.46,18686.0,165.7788,165.8127,165.7279,165.7703,18686.0
2016-02-22 11:40:00,195.45,195.46,195.3,195.36,12444.0,165.7618,165.7703,165.6346,165.6855,12444.0
2016-02-22 11:45:00,195.33,195.41,195.32,195.41,4793.0,165.6601,165.7279,165.6516,165.7279,4793.0
2016-02-22 11:50:00,195.35,195.43,195.33,195.39,15203.0,165.677,165.7449,165.6601,165.7109,15203.0
2016-02-22 11:55:00,195.41,195.52,195.39,195.51,13841.0,165.7279,165.8212,165.7109,165.8127,13841.0
2016-02-22 12:00:00,195.5,195.51,195.44,195.49,14017.0,165.8042,165.8127,165.7533,165.7958,14017.0
2016-02-22 12:05:00,195.46,195.53,195.39,195.39,25962.0,165.7703,165.8297,165.7109,165.7109,25962.0
2016-02-22 12:10:00,195.39,195.4,195.34,195.39,11264.0,165.7109,165.7194,165.6685,165.7109,11264.0
2016-02-22 12:15:00,195.4,195.45,195.34,195.45,5483.0,165.7194,165.7618,165.6685,165.7618,5483.0
2016-02-22 12:20:00,195.45,195.47,195.4,195.45,10268.0,165.7618,165.7788,165.7194,165.7618,10268.0
2016-02-22 12:25:00,195.46,195.5,195.42,195.47,1570.0,165.7703,165.8042,165.7364,165.7788,1570.0
2016-02-22 12:30:00,195.47,195.6,195.47,195.51,26004.0,165.7788,165.889,165.7788,165.8127,26004.0
2016-02-22 12:35:00,195.5,195.68,195.5,195.63,27762.0,165.8042,165.9569,165.8042,165.9145,27762.0
2016-02-22 12:40:00,195.64,195.66,195.57,195.57,20004.0,165.923,165.9399,165.8636,165.8636,20004.0
2016-02-22 12:45:00,195.54,195.54,195.38,195.41,46515.0,165.8382,165.8382,165.7025,165.7279,46515.0
2016-02-22 12:50:00,195.39,195.43,195.38,195.41,8115.0,165.7109,165.7449,165.7025,165.7279,8115.0
2016-02-22 12:55:00,195.42,195.43,195.27,195.3,16978.0,165.7364,165.7449,165.6092,165.6346,16978.0
2016-02-22 13:00:00,195.28,195.42,195.28,195.4,5041.0,165.6176,165.7364,165.6176,165.7194,5041.0
2016-02-22 13:05:00,195.42,195.48,195.39,195.42,9090.0,165.7364,165.7873,165.7109,165.7364,9090.0
2016-02-22 13:10:00,195.41,195.42,195.33,195.34,15058.0,165.7279,165.7364,165.6601,165.6685,15058.0
2016-02-22 13:15:00,195.38,195.49,195.35,195.41,10411.0,165.7025,165.7958,165.677,165.7279,10411.0
2016-02-22 13:20:00,195.4,195.48,195.4,195.43,13781.0,165.7194,165.7873,165.7194,165.7449,13781.0
2016-02-22 13:25:00,195.49,195.5,195.44,195.46,15957.0,165.7958,165.8042,165.7533,165.7703,15957.0
2016-02-22 13:30:00,195.48,195.63,195.47,195.58,18389.0,165.7873,165.9145,165.7788,165.8721,18389.0
2016-02-22 13:35:00,195.57,195.86,195.56,195.84,33771.0,165.8636,166.1095,165.8551,166.0926,33771.0
2016-02-22 13:40:00,195.84,195.93,195.76,195.87,15183.0,166.0926,166.1689,166.0247,166.118,15183.0
2016-02-22 13:45:00,195.87,195.91,195.84,195.91,17505.0,166.118,166.152,166.0926,166.152,17505.0
2016-02-22 13:50:00,195.89,195.9,195.84,195.85,9847.0,166.135,166.1435,166.0926,166.1011,9847.0
2016-02-22 13:55:00,195.86,195.91,195.81,195.86,11901.0,166.1095,166.152,166.0671,166.1095,11901.0
2016-02-22 14:00:00,195.83,195.86,195.77,195.77,14194.0,166.0841,166.1095,166.0332,166.0332,14194.0
2016-02-22 14:05:00,195.77,195.77,195.54,195.61,15684.0,166.0332,166.0332,165.8382,165.8975,15684.0
2016-02-22 14:10:00,195.63,195.63,195.57,195.62,7954.0,165.9145,165.9145,165.8636,165.906,7954.0
2016-02-22 14:15:00,195.61,195.62,195.42,195.43,15386.0,165.8975,165.906,165.7364,165.7449,15386.0
2016-02-22 14:20:00,195.41,195.53,195.4,195.51,12923.0,165.7279,165.8297,165.7194,165.8127,12923.0
2016-02-22 14:25:00,195.5,195.56,195.47,195.56,17461.0,165.8042,165.8551,165.7788,165.8551,17461.0
2016-02-22 14:30:00,195.54,195.55,195.41,195.43,16915.0,165.8382,165.8466,165.7279,165.7449,16915.0
2016-02-22 14:35:00,195.46,195.49,195.36,195.42,11771.0,165.7703,165.7958,165.6855,165.7364,11771.0
2016-02-22 14:40:00,195.42,195.45,195.33,195.43,21775.0,165.7364,165.7618,165.6601,165.7449,21775.0
2016-02-22 14:45:00,195.42,195.47,195.36,195.4,10706.0,165.7364,165.7788,165.6855,165.7194,10706.0
2016-02-22 14:50:00,195.39,195.51,195.38,195.48,12515.0,165.7109,165.8127,165.7025,165.7873,12515.0
2016-02-22 14:55:00,195.49,195.54,195.4,195.42,25455.0,165.7958,165.8382,165.7194,165.7364,25455.0
2016-02-22 15:00:00,195.45,195.51,195.25,195.25,20980.0,165.7618,165.8127,165.5922,165.5922,20980.0
2016-02-22 15:05:00,195.25,195.32,195.2,195.25,19362.0,165.5922,165.6516,165.5498,165.5922,19362.0
2016-02-22 15:10:00,195.25,195.42,195.23,195.42,44871.0,165.5922,165.7364,165.5752,165.7364,44871.0
2016-02-22 15:15:00,195.41,195.41,195.27,195.33,19023.0,165.7279,165.7279,165.6092,165.6601,19023.0
2016-02-22 15:20:00,195.32,195.51,195.3,195.46,15029.0,165.6516,165.8127,165.6346,165.7703,15029.0
2016-02-22 15:25:00,195.48,195.62,195.43,195.49,75291.0,165.7873,165.906,165.7449,165.7958,75291.0
2016-02-22 15:30:00,195.47,195.6,195.44,195.6,40229.0,165.7788,165.889,165.7533,165.889,40229.0
2016-02-22 15:35:00,195.57,195.58,195.48,195.48,36381.0,165.8636,165.8721,165.7873,165.7873,36381.0
2016-02-22 15:40:00,195.49,195.75,195.47,195.71,78167.0,165.7958,166.0163,165.7788,165.9823,78167.0
2016-02-22 15:45:00,195.71,195.75,195.58,195.61,30248.0,165.9823,166.0163,165.8721,165.8975,30248.0
2016-02-22 15:50:00,195.62,195.71,195.6,195.65,28201.0,165.906,165.9823,165.889,165.9314,28201.0
2016-02-22 15:55:00,195.62,195.79,195.61,195.77,133870.0,165.906,166.0502,165.8975,166.0332,133870.0
2016-02-23 09:30:00,195.02,195.12,194.79,194.94,136556.0,165.3971,165.482,165.2021,165.3293,136556.0
2016-02-23 09:35:00,194.99,195.27,194.8,194.86,47302.0,165.3717,165.6092,165.2106,165.2614,47302.0
2016-02-23 09:40:00,194.9,195.26,194.88,195.06,20394.0,165.2954,165.6007,165.2784,165.4311,20394.0
2016-02-23 09:45:00,195.07,195.28,194.9,195.03,24968.0,165.4395,165.6176,165.2954,165.4056,24968.0
2016-02-23 09:50:00,194.98,195.23,194.97,195.12,23647.0,165.3632,165.5752,165.3547,165.482,23647.0
2016-02-23 09:55:00,195.18,195.23,194.97,195.01,23212.0,165.5328,165.5752,165.3547,165.3887,23212.0
2016-02-23 10:00:00,194.95,195.09,194.89,194.98,18971.0,165.3378,165.4565,165.2869,165.3632,18971.0
2016-02-23 10:05:00,194.9,194.9,194.6,194.6,10790.0,165.2954,165.2954,165.0409,165.0409,10790.0
2016-02-23 10:10:00,194.58,194.63,194.23,194.23,15350.0,165.024,165.0664,164.7271,164.7271,15350.0
2016-02-23 10:15:00,194.24,194.35,194.17,194.22,21445.0,164.7356,164.8289,164.6763,164.7187,21445.0
2016-02-23 10:20:00,194.22,194.38,194.21,194.35,19423.0,164.7187,164.8544,164.7102,164.8289,19423.0
2016-02-23 10:25:00,194.34,194.5,194.31,194.44,46127.0,164.8204,164.9561,164.795,164.9052,46127.0
2016-02-23 10:30:00,194.52,194.56,194.35,194.51,20985.0,164.9731,165.007,164.8289,164.9646,20985.0
2016-02-23 10:35:00,194.51,194.53,194.38,194.4,21579.0,164.9646,164.9816,164.8544,164.8713,21579.0
2016-02-23 10:40:00,194.35,194.46,194.34,194.4,19442.0,164.8289,164.9222,164.8204,164.8713,19442.0
2016-02-23 10:45:00,194.37,194.39,194.14,194.16,18037.0,164.8459,164.8628,164.6508,164.6678,18037.0
2016-02-23 10:50:00,194.12,194.13,193.94,193.98,23576.0,164.6338,164.6423,164.4812,164.5151,23576.0
2016-02-23 10:55:00,193.97,193.97,193.77,193.88,31443.0,164.5066,164.5066,164.337,164.4303,31443.0
2016-02-23 11:00:00,193.88,193.97,193.78,193.84,23252.0,164.4303,164.5066,164.3455,164.3964,23252.0
2016-02-23 11:05:00,193.82,193.82,193.54,193.57,46623.0,164.3794,164.3794,164.1419,164.1674,46623.0
2016-02-23 11:10:00,193.55,193.61,193.46,193.57,22030.0,164.1504,164.2013,164.0741,164.1674,22030.0
2016-02-23 11:15:00,193.58,193.7,193.55,193.65,21838.0,164.1759,164.2776,164.1504,164.2352,21838.0
2016-02-23 11:20:00,193.69,193.78,193.62,193.72,12948.0,164.2692,164.3455,164.2098,164.2946,12948.0
2016-02-23 11:25:00,193.69,193.75,193.49,193.58,13410.0,164.2692,164.3201,164.0995,164.1759,13410.0
2016-02-23 11:30:00,193.67,193.71,193.47,193.6,13969.0,164.2522,164.2861,164.0826,164.1928,13969.0
2016-02-23 11:35:00,193.64,194.09,193.64,194.05,50196.0,164.2268,164.6084,164.2268,164.5745,50196.0
2016-02-23 11:40:00,194.01,194.17,193.98,194.17,12736.0,164.5406,164.6763,164.5151,164.6763,12736.0
2016-02-23 11:45:00,194.19,194.22,194.03,194.03,13948.0,164.6932,164.7187,164.5575,164.5575,13948.0
2016-02-23 11:50:00,194.05,194.13,193.95,193.95,10437.0,164.5745,164.6423,164.4897,164.4897,10437.0
2016-02-23 11:55:00,193.91,194.0,193.88,193.98,4014.0,164.4557,164.5321,164.4303,164.5151,4014.0
2016-02-23 12:00:00,193.95,193.95,193.83,193.83,7198.0,164.4897,164.4897,164.3879,164.3879,7198.0
2016-02-23 12:05:00,193.81,193.95,193.77,193.8,6969.0,164.3709,164.4897,164.337,164.3625,6969.0
2016-02-23 12:10:00,193.82,193.85,193.68,193.73,9574.0,164.3794,164.4049,164.2607,164.3031,9574.0
2016-02-23 12:15:00,193.71,193.81,193.65,193.67,15908.0,164.2861,164.3709,164.2352,164.2522,15908.0
2016-02-23 12:20:00,193.68,193.72,193.63,193.7,5716.0,164.2607,164.2946,164.2183,164.2776,5716.0
2016-02-23 12:25:00,193.72,193.92,193.72,193.91,12677.0,164.2946,164.4642,164.2946,164.4557,12677.0
2016-02-23 12:30:00,193.89,193.93,193.8,193.81,29335.0,164.4388,164.4727,164.3625,164.3709,29335.0
2016-02-23 12:35:00,193.85,193.89,193.78,193.88,19546.0,164.4049,164.4388,164.3455,164.4303,19546.0
2016-02-23 12:40:00,193.85,194.01,193.82,193.98,9286.0,164.4049,164.5406,164.3794,164.5151,9286.0
2016-02-23 12:45:00,194.01,194.05,193.95,194.0,44763.0,164.5406,164.5745,164.4897,164.5321,44763.0
2016-02-23 12:50:00,194.01,194.01,193.88,193.88,12109.0,164.5406,164.5406,164.4303,164.4303,12109.0
2016-02-23 12:55:00,193.86,193.99,193.86,193.98,5049.0,164.4133,164.5236,164.4133,164.5151,5049.0
2016-02-23 13:00:00,193.98,194.04,193.96,193.99,4640.0,164.5151,164.566,164.4982,164.5236,4640.0
2016-02-23 13:05:00,193.99,194.05,193.97,194.05,7523.0,164.5236,164.5745,164.5066,164.5745,7523.0
2016-02-23 13:10:00,194.03,194.05,193.96,193.99,26457.0,164.5575,164.5745,164.4982,164.5236,26457.0
2016-02-23 13:15:00,193.96,193.97,193.86,193.87,28999.0,164.4982,164.5066,164.4133,164.4218,28999.0
2016-02-23 13:20:00,193.89,193.89,193.82,193.86,6630.0,164.4388,164.4388,164.3794,164.4133,6630.0
2016-02-23 13:25:00,193.86,193.93,193.8,193.92,5992.0,164.4133,164.4727,164.3625,164.4642,5992.0
2016-02-23 13:30:00,193.93,193.93,193.59,193.59,43986.0,164.4727,164.4727,164.1844,164.1844,43986.0
2016-02-23 13:35:00,193.59,193.76,193.57,193.69,20187.0,164.1844,164.3285,164.1674,164.2692,20187.0
2016-02-23 13:40:00,193.68,193.69,193.54,193.57,9641.0,164.2607,164.2692,164.1419,164.1674,9641.0
2016-02-23 13:45:00,193.59,193.63,193.51,193.58,18209.0,164.1844,164.2183,164.1165,164.1759,18209.0
2016-02-23 13:50:00,193.56,193.66,193.51,193.62,25481.0,164.1589,164.2437,164.1165,164.2098,25481.0
2016-02-23 13:55:00,193.58,193.74,193.54,193.74,12462.0,164.1759,164.3116,164.1419,164.3116,12462.0
2016-02-23 14:00:00,193.73,193.79,193.67,193.75,14135.0,164.3031,164.354,164.2522,164.3201,14135.0
2016-02-23 14:05:00,193.76,193.86,193.73,193.74,29171.0,164.3285,164.4133,164.3031,164.3116,29171.0
2016-02-23 14:10:00,193.73,193.84,193.67,193.83,14262.0,164.3031,164.3964,164.2522,164.3879,14262.0
2016-02-23 14:15:00,193.87,194.06,193.87,194.06,13552.0,164.4218,164.583,164.4218,164.583,13552.0
2016-02-23 14:20:00,194.07,194.07,193.94,194.04,36378.0,164.5914,164.5914,164.4812,164.566,36378.0
2016-02-23 14:25:00,194.0,194.03,193.82,193.84,12074.0,164.5321,164.5575,164.3794,164.3964,12074.0
2016-02-23 14:30:00,193.85,193.91,193.79,193.89,23254.0,164.4049,164.4557,164.354,164.4388,23254.0
2016-02-23 14:35:00,193.87,193.94,193.75,193.76,18486.0,164.4218,164.4812,164.3201,164.3285,18486.0
2016-02-23 14:40:00,193.8,193.8,193.7,193.72,8869.0,164.3625,164.3625,164.2776,164.2946,8869.0
2016-02-23 14:45:00,193.7,193.83,193.69,193.82,61265.0,164.2776,164.3879,164.2692,164.3794,61265.0
2016-02-23 14:50:00,193.84,193.86,193.56,193.58,54020.0,164.3964,164.4133,164.1589,164.1759,54020.0
2016-02-23 14:55:00,193.57,193.68,193.56,193.56,75401.0,164.1674,164.2607,164.1589,164.1589,75401.0
2016-02-23 15:00:00,193.57,193.65,193.28,193.29,93897.0,164.1674,164.2352,163.9214,163.9299,93897.0
2016-02-23 15:05:00,193.29,193.41,193.19,193.33,20029.0,163.9299,164.0317,163.8451,163.9638,20029.0
2016-02-23 15:10:00,193.35,193.39,193.16,193.19,68845.0,163.9808,164.0147,163.8197,163.8451,68845.0
2016-02-23 15:15:00,193.2,193.34,193.17,193.31,23352.0,163.8536,163.9723,163.8282,163.9469,23352.0
2016-02-23 15:20:00,193.32,193.39,193.3,193.33,21576.0,163.9554,164.0147,163.9384,163.9638,21576.0
2016-02-23 15:25:00,193.32,193.43,193.25,193.25,24197.0,163.9554,164.0487,163.896,163.896,24197.0
2016-02-23 15:30:00,193.26,193.57,193.26,193.56,45433.0,163.9045,164.1674,163.9045,164.1589,45433.0
2016-02-23 15:35:00,193.55,193.83,193.54,193.83,71657.0,164.1504,164.3879,164.1419,164.3879,71657.0
2016-02-23 15:40:00,193.84,193.94,193.62,193.66,70814.0,164.3964,164.4812,164.2098,164.2437,70814.0
2016-02-23 15:45:00,193.69,193.78,193.64,193.77,58743.0,164.2692,164.3455,164.2268,164.337,58743.0
2016-02-23 15:50:00,193.75,193.8,193.55,193.56,95936.0,164.3201,164.3625,164.1504,164.1589,95936.0
2016-02-23 15:55:00,193.58,193.59,193.29,193.33,222494.0,164.1759,164.1844,163.9299,163.9638,222494.0
2016-02-24 09:30:00,191.59,191.61,191.11,191.11,71509.0,162.4881,162.5051,162.0811,162.0811,71509.0
2016-02-24 09:35:00,191.09,191.28,191.04,191.23,34107.0,162.0641,162.2252,162.0217,162.1828,34107.0
2016-02-24 09:40:00,191.2,191.4,191.12,191.38,19954.0,162.1574,162.327,162.0895,162.31,19954.0
2016-02-24 09:45:00,191.35,191.36,190.76,190.8,67737.0,162.2846,162.2931,161.7842,161.8181,67737.0
2016-02-24 09:50:00,190.76,190.76,190.55,190.68,35313.0,161.7842,161.7842,161.6061,161.7164,35313.0
2016-02-24 09:55:00,190.61,190.81,190.51,190.72,40681.0,161.657,161.8266,161.5722,161.7503,40681.0
2016-02-24 10:00:00,190.72,190.73,190.39,190.68,32358.0,161.7503,161.7588,161.4704,161.7164,32358.0
2016-02-24 10:05:00,190.69,190.9,190.66,190.85,19041.0,161.7249,161.903,161.6994,161.8606,19041.0
2016-02-24 10:10:00,190.93,190.97,190.64,190.74,41432.0,161.9284,161.9623,161.6824,161.7673,41432.0
2016-02-24 10:15:00,190.76,190.82,190.64,190.65,42599.0,161.7842,161.8351,161.6824,161.6909,42599.0
2016-02-24 10:20:00,190.64,190.64,190.44,190.49,154523.0,161.6824,161.6824,161.5128,161.5552,154523.0
2016-02-24 10:25:00,190.48,190.64,190.41,190.6,17833.0,161.5468,161.6824,161.4874,161.6485,17833.0
2016-02-24 10:30:00,190.62,190.91,190.27,190.79,74357.0,161.6655,161.9114,161.3687,161.8097,74357.0
2016-02-24 10:35:00,190.74,191.31,190.72,191.27,53450.0,161.7673,162.2507,161.7503,162.2168,53450.0
2016-02-24 10:40:00,191.26,191.34,191.15,191.15,17487.0,162.2083,162.2761,162.115,162.115,17487.0
2016-02-24 10:45:00,191.13,191.18,191.04,191.13,20574.0,162.098,162.1404,162.0217,162.098,20574.0
2016-02-24 10:50:00,191.22,191.23,190.84,190.87,64957.0,162.1743,162.1828,161.8521,161.8775,64957.0
2016-02-24 10:55:00,190.95,191.2,190.93,191.13,32126.0,161.9454,162.1574,161.9284,162.098,32126.0
2016-02-24 11:00:00,191.17,191.21,190.89,190.96,16277.0,162.1319,162.1659,161.8945,161.9538,16277.0
2016-02-24 11:05:00,190.97,191.12,190.8,190.93,24515.0,161.9623,162.0895,161.8181,161.9284,24515.0
2016-02-24 11:10:00,190.95,191.02,190.81,190.89,12166.0,161.9454,162.0047,161.8266,161.8945,12166.0
2016-02-24 11:15:00,190.87,190.91,190.57,190.67,16814.0,161.8775,161.9114,161.6231,161.7079,16814.0
2016-02-24 11:20:00,190.69,190.94,190.63,190.91,9669.0,161.7249,161.9369,161.674,161.9114,9669.0
2016-02-24 11:25:00,190.9,190.99,190.81,190.83,8386.0,161.903,161.9793,161.8266,161.8436,8386.0
2016-02-24 11:30:00,190.82,191.03,190.81,190.94,7575.0,161.8351,162.0132,161.8266,161.9369,7575.0
2016-02-24 11:35:00,190.97,191.25,190.95,191.24,33147.0,161.9623,162.1998,161.9454,162.1913,33147.0
2016-02-24 11:40:00,191.22,191.7,191.22,191.7,24722.0,162.1743,162.5814,162.1743,162.5814,24722.0
2016-02-24 11:45:00,191.73,191.77,191.59,191.68,8149.0,162.6069,162.6408,162.4881,162.5645,8149.0
2016-02-24 11:50:00,191.72,192.03,191.72,191.85,20089.0,162.5984,162.8613,162.5984,162.7087,20089.0
2016-02-24 11:55:00,191.88,191.96,191.83,191.95,16298.0,162.7341,162.8019,162.6917,162.7935,16298.0
2016-02-24 12:00:00,191.96,192.2,191.89,192.17,21542.0,162.8019,163.0055,162.7426,162.98,21542.0
2016-02-24 12:05:00,192.23,192.38,192.19,192.29,37426.0,163.0309,163.1581,162.997,163.0818,37426.0
2016-02-24 12:10:00,192.3,192.36,192.1,192.1,11057.0,163.0903,163.1412,162.9207,162.9207,11057.0
2016-02-24 12:15:00,192.11,192.15,191.92,191.98,19241.0,162.9292,162.9631,162.768,162.8189,19241.0
2016-02-24 12:20:00,192.01,192.18,191.92,191.96,5702.0,162.8444,162.9885,162.768,162.8019,5702.0
2016-02-24 12:25:00,191.94,191.99,191.82,191.82,9093.0,162.785,162.8274,162.6832,162.6832,9093.0
2016-02-24 12:30:00,191.82,191.94,191.62,191.69,16402.0,162.6832,162.785,162.5136,162.573,16402.0
2016-02-24 12:35:00,191.64,191.65,191.56,191.64,26265.0,162.5306,162.539,162.4627,162.5306,26265.0
2016-02-24 12:40:00,191.68,191.71,191.6,191.65,16962.0,162.5645,162.5899,162.4966,162.539,16962.0
2016-02-24 12:45:00,191.65,192.01,191.62,192.01,27334.0,162.539,162.8444,162.5136,162.8444,27334.0
2016-02-24 12:50:00,191.96,192.12,191.93,192.05,11981.0,162.8019,162.9376,162.7765,162.8783,11981.0
2016-02-24 12:55:00,192.09,192.13,191.97,192.01,11135.0,162.9122,162.9461,162.8104,162.8444,11135.0
2016-02-24 13:00:00,192.0,192.16,191.95,192.16,8386.0,162.8359,162.9716,162.7935,162.9716,8386.0
2016-02-24 13:05:00,192.17,192.54,192.17,192.4,36139.0,162.98,163.2938,162.98,163.1751,36139.0
2016-02-24 13:10:00,192.39,192.39,192.05,192.09,32891.0,163.1666,163.1666,162.8783,162.9122,32891.0
2016-02-24 13:15:00,192.12,192.19,191.95,192.01,16292.0,162.9376,162.997,162.7935,162.8444,16292.0
2016-02-24 13:20:00,192.0,192.26,192.0,192.21,13842.0,162.8359,163.0564,162.8359,163.014,13842.0
2016-02-24 13:25:00,192.2,192.21,192.01,192.1,18324.0,163.0055,163.014,162.8444,162.9207,18324.0
2016-02-24 13:30:00,192.17,192.22,192.0,192.15,12237.0,162.98,163.0225,162.8359,162.9631,12237.0
2016-02-24 13:35:00,192.15,192.15,192.03,192.09,8238.0,162.9631,162.9631,162.8613,162.9122,8238.0
2016-02-24 13:40:00,192.09,192.22,192.07,192.17,11594.0,162.9122,163.0225,162.8952,162.98,11594.0
2016-02-24 13:45:00,192.25,192.27,191.96,192.04,14400.0,163.0479,163.0649,162.8019,162.8698,14400.0
2016-02-24 13:50:00,192.08,192.24,192.08,192.24,7908.0,162.9037,163.0394,162.9037,163.0394,7908.0
2016-02-24 13:55:00,192.28,192.45,192.2,192.2,32031.0,163.0733,163.2175,163.0055,163.0055,32031.0
2016-02-24 14:00:00,192.24,192.29,192.13,192.17,16341.0,163.0394,163.0818,162.9461,162.98,16341.0
2016-02-24 14:05:00,192.18,192.93,192.18,192.9,62673.0,162.9885,163.6246,162.9885,163.5992,62673.0
2016-02-24 14:10:00,192.9,193.01,192.83,193.0,59597.0,163.5992,163.6925,163.5398,163.684,59597.0
2016-02-24 14:15:00,193.03,193.06,192.92,192.94,18639.0,163.7094,163.7349,163.6161,163.6331,18639.0
2016-02-24 14:20:00,192.93,193.45,192.91,193.45,59139.0,163.6246,164.0656,163.6076,164.0656,59139.0
2016-02-24 14:25:00,193.42,193.5,193.26,193.39,43919.0,164.0402,164.108,163.9045,164.0147,43919.0
2016-02-24 14:30:00,193.37,193.46,193.3,193.35,28000.0,163.9978,164.0741,163.9384,163.9808,28000.0
2016-02-24 14:35:00,193.34,193.46,193.23,193.38,53991.0,163.9723,164.0741,163.879,164.0063,53991.0
2016-02-24 14:40:00,193.41,193.62,193.41,193.52,44254.0,164.0317,164.2098,164.0317,164.125,44254.0
2016-02-24 14:45:00,193.54,193.54,193.39,193.5,23320.0,164.1419,164.1419,164.0147,164.108,23320.0
2016-02-24 14:50:00,193.5,193.52,193.31,193.33,65658.0,164.108,164.125,163.9469,163.9638,65658.0
2016-02-24 14:55:00,193.33,193.34,193.23,193.28,41603.0,163.9638,163.9723,163.879,163.9214,41603.0
2016-02-24 15:00:00,193.29,193.43,193.29,193.33,58151.0,163.9299,164.0487,163.9299,163.9638,58151.0
2016-02-24 15:05:00,193.35,193.99,193.35,193.97,73464.0,163.9808,164.5236,163.9808,164.5066,73464.0
2016-02-24 15:10:00,194.0,194.09,193.89,194.09,44136.0,164.5321,164.6084,164.4388,164.6084,44136.0
2016-02-24 15:15:00,194.05,194.32,194.0,194.31,43292.0,164.5745,164.8035,164.5321,164.795,43292.0
2016-02-24 15:20:00,194.35,194.37,194.14,194.17,38906.0,164.8289,164.8459,164.6508,164.6763,38906.0
2016-02-24 15:25:00,194.21,194.48,194.17,194.37,28109.0,164.7102,164.9392,164.6763,164.8459,28109.0
2016-02-24 15:30:00,194.36,194.39,194.19,194.24,91111.0,164.8374,164.8628,164.6932,164.7356,91111.0
2016-02-24 15:35:00,194.24,194.5,194.19,194.42,46741.0,164.7356,164.9561,164.6932,164.8883,46741.0
2016-02-24 15:40:00,194.4,194.47,194.04,194.04,72650.0,164.8713,164.9307,164.566,164.566,72650.0
2016-02-24 15:45:00,194.04,194.13,193.86,193.95,74650.0,164.566,164.6423,164.4133,164.4897,74650.0
2016-02-24 15:50:00,193.98,194.24,193.98,194.24,50835.0,164.5151,164.7356,164.5151,164.7356,50835.0
2016-02-24 15:55:00,194.23,194.37,194.12,194.2,81469.0,164.7271,164.8459,164.6338,164.7017,81469.0
2016-02-25 09:30:00,194.71,195.24,194.68,195.18,140051.0,165.1342,165.5837,165.1088,165.5328,140051.0
2016-02-25 09:35:00,195.12,195.21,194.63,194.67,67630.0,165.482,165.5583,165.0664,165.1003,67630.0
2016-02-25 09:40:00,194.68,194.71,194.24,194.24,36545.0,165.1088,165.1342,164.7356,164.7356,36545.0
2016-02-25 09:45:00,194.3,194.46,194.25,194.33,32596.0,164.7865,164.9222,164.7441,164.812,32596.0
2016-02-25 09:50:00,194.3,194.65,194.26,194.57,24502.0,164.7865,165.0833,164.7526,165.0155,24502.0
2016-02-25 09:55:00,194.55,194.6,194.29,194.31,22422.0,164.9985,165.0409,164.778,164.795,22422.0
2016-02-25 10:00:00,194.29,194.29,193.97,194.07,36196.0,164.778,164.778,164.5066,164.5914,36196.0
2016-02-25 10:05:00,194.08,194.15,193.95,194.0,31102.0,164.5999,164.6593,164.4897,164.5321,31102.0
2016-02-25 10:10:00,194.0,194.22,193.82,194.2,23969.0,164.5321,164.7187,164.3794,164.7017,23969.0
2016-02-25 10:15:00,194.21,194.46,194.16,194.45,12182.0,164.7102,164.9222,164.6678,164.9137,12182.0
2016-02-25 10:20:00,194.39,194.46,194.17,194.21,10950.0,164.8628,164.9222,164.6763,164.7102,10950.0
2016-02-25 10:25:00,194.21,194.59,194.2,194.59,19661.0,164.7102,165.0325,164.7017,165.0325,19661.0
2016-02-25 10:30:00,194.51,194.51,194.2,194.38,30432.0,164.9646,164.9646,164.7017,164.8544,30432.0
2016-02-25 10:35:00,194.37,194.44,194.27,194.41,7574.0,164.8459,164.9052,164.7611,164.8798,7574.0
2016-02-25 10:40:00,194.38,194.79,194.38,194.7,32218.0,164.8544,165.2021,164.8544,165.1257,32218.0
2016-02-25 10:45:00,194.73,194.73,194.53,194.59,35495.0,165.1512,165.1512,164.9816,165.0325,35495.0
2016-02-25 10:50:00,194.57,194.68,194.51,194.66,14768.0,165.0155,165.1088,164.9646,165.0918,14768.0
2016-02-25 10:55:00,194.65,194.65,194.22,194.22,29261.0,165.0833,165.0833,164.7187,164.7187,29261.0
2016-02-25 11:00:00,194.23,194.23,194.06,194.12,21491.0,164.7271,164.7271,164.583,164.6338,21491.0
2016-02-25 11:05:00,194.11,194.3,194.06,194.3,5636.0,164.6254,164.7865,164.583,164.7865,5636.0
2016-02-25 11:10:00,194.28,194.3,194.05,194.07,10788.0,164.7695,164.7865,164.5745,164.5914,10788.0
2016-02-25 11:15:00,194.09,194.35,194.05,194.15,11458.0,164.6084,164.8289,164.5745,164.6593,11458.0
2016-02-25 11:20:00,194.18,194.38,194.16,194.36,6310.0,164.6847,164.8544,164.6678,164.8374,6310.0
2016-02-25 11:25:00,194.34,194.52,194.29,194.48,6303.0,164.8204,164.9731,164.778,164.9392,6303.0
2016-02-25 11:30:00,194.47,194.56,194.31,194.54,15925.0,164.9307,165.007,164.795,164.9901,15925.0
2016-02-25 11:35:00,194.52,194.65,194.45,194.49,30674.0,164.9731,165.0833,164.9137,164.9476,30674.0
2016-02-25 11:40:00,194.49,194.6,194.24,194.28,18540.0,164.9476,165.0409,164.7356,164.7695,18540.0
2016-02-25 11:45:00,194.27,194.44,194.27,194.39,14518.0,164.7611,164.9052,164.7611,164.8628,14518.0
2016-02-25 11:50:00,194.48,194.73,194.48,194.63,23026.0,164.9392,165.1512,164.9392,165.0664,23026.0
2016-02-25 11:55:00,194.67,194.87,194.67,194.78,22148.0,165.1003,165.2699,165.1003,165.1936,22148.0
2016-02-25 12:00:00,194.79,194.86,194.75,194.81,21347.0,165.2021,165.2614,165.1682,165.219,21347.0
2016-02-25 12:05:00,194.8,194.85,194.76,194.76,7700.0,165.2106,165.253,165.1766,165.1766,7700.0
2016-02-25 12:10:00,194.78,194.84,194.71,194.83,9343.0,165.1936,165.2445,165.1342,165.236,9343.0
2016-02-25 12:15:00,194.87,194.92,194.63,194.65,22874.0,165.2699,165.3123,165.0664,165.0833,22874.0
2016-02-25 12:20:00,194.68,194.69,194.6,194.62,15587.0,165.1088,165.1173,165.0409,165.0579,15587.0
2016-02-25 12:25:00,194.66,194.73,194.63,194.7,6934.0,165.0918,165.1512,165.0664,165.1257,6934.0
2016-02-25 12:30:00,194.67,194.7,194.47,194.54,18264.0,165.1003,165.1257,164.9307,164.9901,18264.0
2016-02-25 12:35:00,194.55,194.69,194.52,194.53,14848.0,164.9985,165.1173,164.9731,164.9816,14848.0
2016-02-25 12:40:00,194.53,194.54,194.48,194.5,10390.0,164.9816,164.9901,164.9392,164.9561,10390.0
2016-02-25 12:45:00,194.5,194.5,194.34,194.48,14730.0,164.9561,164.9561,164.8204,164.9392,14730.0
2016-02-25 12:50:00,194.49,194.72,194.49,194.71,13988.0,164.9476,165.1427,164.9476,165.1342,13988.0
2016-02-25 12:55:00,194.69,194.75,194.61,194.63,14456.0,165.1173,165.1682,165.0494,165.0664,14456.0
2016-02-25 13:00:00,194.62,194.75,194.57,194.72,9019.0,165.0579,165.1682,165.0155,165.1427,9019.0
2016-02-25 13:05:00,194.74,194.83,194.73,194.75,15597.0,165.1597,165.236,165.1512,165.1682,15597.0
2016-02-25 13:10:00,194.78,194.83,194.69,194.81,6711.0,165.1936,165.236,165.1173,165.219,6711.0
2016-02-25 13:15:00,194.8,194.96,194.8,194.93,21627.0,165.2106,165.3463,165.2106,165.3208,21627.0
2016-02-25 13:20:00,194.94,195.01,194.89,194.92,26994.0,165.3293,165.3887,165.2869,165.3123,26994.0
2016-02-25 13:25:00,194.94,195.11,194.92,195.1,26044.0,165.3293,165.4735,165.3123,165.465,26044.0
2016-02-25 13:30:00,195.1,195.24,195.08,195.18,22362.0,165.465,165.5837,165.448,165.5328,22362.0
2016-02-25 13:35:00,195.2,195.43,195.18,195.34,55142.0,165.5498,165.7449,165.5328,165.6685,55142.0
2016-02-25 13:40:00,195.38,195.58,195.37,195.56,19645.0,165.7025,165.8721,165.694,165.8551,19645.0
2016-02-25 13:45:00,195.57,195.59,195.43,195.45,21982.0,165.8636,165.8806,165.7449,165.7618,21982.0
2016-02-25 13:50:00,195.5,195.65,195.48,195.59,9602.0,165.8042,165.9314,165.7873,165.8806,9602.0
2016-02-25 13:55:00,195.59,195.68,195.49,195.62,19314.0,165.8806,165.9569,165.7958,165.906,19314.0
2016-02-25 14:00:00,195.64,195.64,195.45,195.47,23163.0,165.923,165.923,165.7618,165.7788,23163.0
2016-02-25 14:05:00,195.53,195.53,195.43,195.47,19552.0,165.8297,165.8297,165.7449,165.7788,19552.0
2016-02-25 14:10:00,195.5,195.71,195.49,195.68,22174.0,165.8042,165.9823,165.7958,165.9569,22174.0
2016-02-25 14:15:00,195.67,195.78,195.65,195.77,18298.0,165.9484,166.0417,165.9314,166.0332,18298.0
2016-02-25 14:20:00,195.79,195.82,195.65,195.65,12011.0,166.0502,166.0756,165.9314,165.9314,12011.0
2016-02-25 14:25:00,195.65,195.69,195.56,195.62,48801.0,165.9314,165.9654,165.8551,165.906,48801.0
2016-02-25 14:30:00,195.65,195.68,195.6,195.64,7515.0,165.9314,165.9569,165.889,165.923,7515.0
2016-02-25 14:35:00,195.62,195.66,195.5,195.64,20597.0,165.906,165.9399,165.8042,165.923,20597.0
2016-02-25 14:40:00,195.62,195.62,195.55,195.57,17270.0,165.906,165.906,165.8466,165.8636,17270.0
2016-02-25 14:45:00,195.56,195.61,195.52,195.52,8670.0,165.8551,165.8975,165.8212,165.8212,8670.0
2016-02-25 14:50:00,195.52,195.53,195.33,195.37,432261.0,165.8212,165.8297,165.6601,165.694,432261.0
2016-02-25 14:55:00,195.35,195.44,195.32,195.42,11983.0,165.677,165.7533,165.6516,165.7364,11983.0
2016-02-25 15:00:00,195.42,195.75,195.38,195.75,28606.0,165.7364,166.0163,165.7025,166.0163,28606.0
2016-02-25 15:05:00,195.75,195.82,195.71,195.81,26245.0,166.0163,166.0756,165.9823,166.0671,26245.0
2016-02-25 15:10:00,195.81,195.94,195.78,195.93,20594.0,166.0671,166.1774,166.0417,166.1689,20594.0
2016-02-25 15:15:00,195.92,195.93,195.77,195.79,31174.0,166.1604,166.1689,166.0332,166.0502,31174.0
2016-02-25 15:20:00,195.8,195.85,195.77,195.84,14584.0,166.0587,166.1011,166.0332,166.0926,14584.0
2016-02-25 15:25:00,195.86,195.86,195.7,195.72,59249.0,166.1095,166.1095,165.9739,165.9908,59249.0
2016-02-25 15:30:00,195.77,195.89,195.67,195.68,27784.0,166.0332,166.135,165.9484,165.9569,27784.0
2016-02-25 15:35:00,195.72,195.93,195.72,195.9,12439.0,165.9908,166.1689,165.9908,166.1435,12439.0
2016-02-25 15:40:00,195.87,196.22,195.86,196.11,96155.0,166.118,166.4149,166.1095,166.3216,96155.0
2016-02-25 15:45:00,196.15,196.26,196.12,196.22,53231.0,166.3555,166.4488,166.3301,166.4149,53231.0
2016-02-25 15:50:00,196.22,196.31,196.18,196.28,35795.0,166.4149,166.4912,166.3809,166.4658,35795.0
2016-02-25 15:55:00,196.28,196.54,196.26,196.54,119294.0,166.4658,166.6863,166.4488,166.6863,119294.0
2016-02-26 09:30:00,197.58,197.67,197.3,197.46,148494.0,167.5683,167.6446,167.3308,167.4665,148494.0
2016-02-26 09:35:00,197.49,197.68,197.4,197.52,96792.0,167.492,167.6531,167.4156,167.5174,96792.0
2016-02-26 09:40:00,197.59,197.61,197.11,197.18,44654.0,167.5768,167.5937,167.1697,167.229,44654.0
2016-02-26 09:45:00,197.2,197.34,197.12,197.22,694472.0,167.246,167.3647,167.1782,167.263,694472.0
2016-02-26 09:50:00,197.19,197.41,197.18,197.4,31422.0,167.2375,167.4241,167.229,167.4156,31422.0
2016-02-26 09:55:00,197.39,197.49,197.16,197.16,42242.0,167.4071,167.492,167.2121,167.2121,42242.0
2016-02-26 10:00:00,197.18,197.18,196.9,196.98,66156.0,167.229,167.229,166.9916,167.0594,66156.0
2016-02-26 10:05:00,196.97,197.08,196.69,196.7,27592.0,167.0509,167.1442,166.8135,166.822,27592.0
2016-02-26 10:10:00,196.73,196.9,196.66,196.85,61969.0,166.8474,166.9916,166.788,166.9492,61969.0
2016-02-26 10:15:00,196.85,196.9,196.7,196.74,48366.0,166.9492,166.9916,166.822,166.8559,48366.0
2016-02-26 10:20:00,196.78,196.83,196.54,196.59,156924.0,166.8898,166.9322,166.6863,166.7287,156924.0
2016-02-26 10:25:00,196.54,196.71,196.54,196.69,13352.0,166.6863,166.8304,166.6863,166.8135,13352.0
2016-02-26 10:30:00,196.73,197.08,196.71,197.05,32750.0,166.8474,167.1442,166.8304,167.1188,32750.0
2016-02-26 10:35:00,197.04,197.3,197.0,197.3,34881.0,167.1103,167.3308,167.0764,167.3308,34881.0
2016-02-26 10:40:00,197.28,197.29,197.12,197.26,18193.0,167.3139,167.3223,167.1782,167.2969,18193.0
2016-02-26 10:45:00,197.24,197.4,197.22,197.33,32529.0,167.2799,167.4156,167.263,167.3563,32529.0
2016-02-26 10:50:00,197.32,197.33,197.16,197.24,12363.0,167.3478,167.3563,167.2121,167.2799,12363.0
2016-02-26 10:55:00,197.26,197.43,197.2,197.41,23000.0,167.2969,167.4411,167.246,167.4241,23000.0
2016-02-26 11:00:00,197.43,197.45,197.32,197.43,19447.0,167.4411,167.458,167.3478,167.4411,19447.0
2016-02-26 11:05:00,197.41,197.49,197.32,197.32,28752.0,167.4241,167.492,167.3478,167.3478,28752.0
2016-02-26 11:10:00,197.3,197.36,197.25,197.26,19943.0,167.3308,167.3817,167.2884,167.2969,19943.0
2016-02-26 11:15:00,197.28,197.43,197.24,197.24,24542.0,167.3139,167.4411,167.2799,167.2799,24542.0
2016-02-26 11:20:00,197.25,197.27,197.09,197.1,23091.0,167.2884,167.3054,167.1527,167.1612,23091.0
2016-02-26 11:25:00,197.11,197.11,196.76,196.76,26428.0,167.1697,167.1697,166.8728,166.8728,26428.0
2016-02-26 11:30:00,196.74,196.82,196.65,196.77,25649.0,166.8559,166.9237,166.7796,166.8813,25649.0
2016-02-26 11:35:00,196.7,196.89,196.61,196.64,18525.0,166.822,166.9831,166.7456,166.7711,18525.0
2016-02-26 11:40:00,196.61,196.76,196.55,196.68,35563.0,166.7456,166.8728,166.6947,166.805,35563.0
2016-02-26 11:45:00,196.67,196.95,196.62,196.88,26180.0,166.7965,167.034,166.7541,166.9746,26180.0
2016-02-26 11:50:00,196.87,196.92,196.75,196.89,26387.0,166.9661,167.0085,166.8644,166.9831,26387.0
2016-02-26 11:55:00,196.87,196.98,196.76,196.84,51984.0,166.9661,167.0594,166.8728,166.9407,51984.0
2016-02-26 12:00:00,196.83,196.83,196.5,196.56,33260.0,166.9322,166.9322,166.6523,166.7032,33260.0
2016-02-26 12:05:00,196.54,196.7,196.37,196.64,22517.0,166.6863,166.822,166.5421,166.7711,22517.0
2016-02-26 12:10:00,196.68,196.77,196.52,196.58,28418.0,166.805,166.8813,166.6693,166.7202,28418.0
2016-02-26 12:15:00,196.57,196.87,196.56,196.82,26142.0,166.7117,166.9661,166.7032,166.9237,26142.0
2016-02-26 12:20:00,196.8,196.83,196.7,196.74,13844.0,166.9068,166.9322,166.822,166.8559,13844.0
2016-02-26 12:25:00,196.71,196.94,196.68,196.82,27148.0,166.8304,167.0255,166.805,166.9237,27148.0
2016-02-26 12:30:00,196.81,196.98,196.78,196.91,19380.0,166.9152,167.0594,166.8898,167.0001,19380.0
2016-02-26 12:35:00,196.89,196.92,196.81,196.84,5843.0,166.9831,167.0085,166.9152,166.9407,5843.0
2016-02-26 12:40:00,196.86,196.87,196.7,196.8,14024.0,166.9577,166.9661,166.822,166.9068,14024.0
2016-02-26 12:45:00,196.78,196.91,196.73,196.79,9237.0,166.8898,167.0001,166.8474,166.8983,9237.0
2016-02-26 12:50:00,196.8,197.11,196.74,197.1,23083.0,166.9068,167.1697,166.8559,167.1612,23083.0
2016-02-26 12:55:00,197.11,197.25,197.02,197.1,35608.0,167.1697,167.2884,167.0933,167.1612,35608.0
2016-02-26 13:00:00,197.06,197.22,197.03,197.07,9033.0,167.1273,167.263,167.1018,167.1358,9033.0
2016-02-26 13:05:00,197.01,197.2,197.01,197.14,12537.0,167.0849,167.246,167.0849,167.1951,12537.0
2016-02-26 13:10:00,197.09,197.1,196.92,196.92,8936.0,167.1527,167.1612,167.0085,167.0085,8936.0
2016-02-26 13:15:00,196.9,196.96,196.86,196.92,13020.0,166.9916,167.0425,166.9577,167.0085,13020.0
2016-02-26 13:20:00,196.92,196.93,196.8,196.83,13635.0,167.0085,167.017,166.9068,166.9322,13635.0
2016-02-26 13:25:00,196.86,196.89,196.74,196.75,12855.0,166.9577,166.9831,166.8559,166.8644,12855.0
2016-02-26 13:30:00,196.76,196.86,196.72,196.74,27988.0,166.8728,166.9577,166.8389,166.8559,27988.0
2016-02-26 13:35:00,196.75,196.93,196.75,196.79,9920.0,166.8644,167.017,166.8644,166.8983,9920.0
2016-02-26 13:40:00,196.78,196.85,196.48,196.51,83119.0,166.8898,166.9492,166.6354,166.6608,83119.0
2016-02-26 13:45:00,196.51,196.64,196.51,196.6,13249.0,166.6608,166.7711,166.6608,166.7371,13249.0
2016-02-26 13:50:00,196.58,196.61,196.36,196.51,29465.0,166.7202,166.7456,166.5336,166.6608,29465.0
2016-02-26 13:55:00,196.47,196.5,196.26,196.49,50696.0,166.6269,166.6523,166.4488,166.6439,50696.0
2016-02-26 14:00:00,196.51,196.63,196.44,196.58,16865.0,166.6608,166.7626,166.6014,166.7202,16865.0
2016-02-26 14:05:00,196.59,196.67,196.54,196.55,14175.0,166.7287,166.7965,166.6863,166.6947,14175.0
2016-02-26 14:10:00,196.53,196.54,196.37,196.44,15437.0,166.6778,166.6863,166.5421,166.6014,15437.0
2016-02-26 14:15:00,196.48,196.51,196.38,196.42,10988.0,166.6354,166.6608,166.5506,166.5845,10988.0
2016-02-26 14:20:00,196.37,196.59,196.32,196.46,25518.0,166.5421,166.7287,166.4997,166.6184,25518.0
2016-02-26 14:25:00,196.47,196.64,196.44,196.54,10734.0,166.6269,166.7711,166.6014,166.6863,10734.0
2016-02-26 14:30:00,196.53,196.53,196.34,196.34,21909.0,166.6778,166.6778,166.5166,166.5166,21909.0
2016-02-26 14:35:00,196.37,196.37,195.95,195.95,41292.0,166.5421,166.5421,166.1859,166.1859,41292.0
2016-02-26 14:40:00,195.94,196.13,195.89,196.12,29875.0,166.1774,166.3385,166.135,166.3301,29875.0
2016-02-26 14:45:00,196.15,196.27,196.13,196.19,16148.0,166.3555,166.4573,166.3385,166.3894,16148.0
2016-02-26 14:50:00,196.22,196.22,196.07,196.17,8221.0,166.4149,166.4149,166.2877,166.3725,8221.0
2016-02-26 14:55:00,196.1,196.17,196.0,196.0,22790.0,166.3131,166.3725,166.2283,166.2283,22790.0
2016-02-26 15:00:00,195.99,196.42,195.95,196.42,37081.0,166.2198,166.5845,166.1859,166.5845,37081.0
2016-02-26 15:05:00,196.43,196.52,196.39,196.43,34841.0,166.593,166.6693,166.559,166.593,34841.0
2016-02-26 15:10:00,196.43,196.46,196.34,196.38,47446.0,166.593,166.6184,166.5166,166.5506,47446.0
2016-02-26 15:15:00,196.38,196.44,196.31,196.42,19955.0,166.5506,166.6014,166.4912,166.5845,19955.0
2016-02-26 15:20:00,196.4,196.45,196.21,196.33,25218.0,166.5675,166.6099,166.4064,166.5082,25218.0
2016-02-26 15:25:00,196.3,196.35,196.1,196.18,57822.0,166.4827,166.5251,166.3131,166.3809,57822.0
2016-02-26 15:30:00,196.2,196.43,196.19,196.37,25437.0,166.3979,166.593,166.3894,166.5421,25437.0
2016-02-26 15:35:00,196.38,196.42,196.2,196.23,22512.0,166.5506,166.5845,166.3979,166.4233,22512.0
2016-02-26 15:40:00,196.24,196.37,196.23,196.37,87848.0,166.4318,166.5421,166.4233,166.5421,87848.0
2016-02-26 15:45:00,196.36,196.46,196.34,196.38,47612.0,166.5336,166.6184,166.5166,166.5506,47612.0
2016-02-26 15:50:00,196.38,196.43,196.36,196.37,26768.0,166.5506,166.593,166.5336,166.5421,26768.0
2016-02-26 15:55:00,196.39,196.39,196.08,196.13,184640.0,166.559,166.559,166.2961,166.3385,184640.0
2016-02-29 09:30:00,196.14,196.22,195.82,196.09,174182.0,166.347,166.4149,166.0756,166.3046,174182.0
2016-02-29 09:35:00,196.09,196.32,196.02,196.09,71254.0,166.3046,166.4997,166.2452,166.3046,71254.0
2016-02-29 09:40:00,196.15,196.28,195.76,195.81,42586.0,166.3555,166.4658,166.0247,166.0671,42586.0
2016-02-29 09:45:00,195.84,196.12,195.79,196.01,21930.0,166.0926,166.3301,166.0502,166.2368,21930.0
2016-02-29 09:50:00,196.06,196.36,196.04,196.32,15919.0,166.2792,166.5336,166.2622,166.4997,15919.0
2016-02-29 09:55:00,196.37,196.37,196.07,196.09,25747.0,166.5421,166.5421,166.2877,166.3046,25747.0
2016-02-29 10:00:00,196.08,196.09,195.76,195.76,24853.0,166.2961,166.3046,166.0247,166.0247,24853.0
2016-02-29 10:05:00,195.82,196.12,195.82,195.85,18840.0,166.0756,166.3301,166.0756,166.1011,18840.0
2016-02-29 10:10:00,195.93,195.99,195.73,195.89,14415.0,166.1689,166.2198,165.9993,166.135,14415.0
2016-02-29 10:15:00,195.94,196.14,195.81,195.84,33307.0,166.1774,166.347,166.0671,166.0926,33307.0
2016-02-29 10:20:00,195.85,196.23,195.85,196.14,31076.0,166.1011,166.4233,166.1011,166.347,31076.0
2016-02-29 10:25:00,196.16,196.2,195.89,195.96,33880.0,166.364,166.3979,166.135,166.1944,33880.0
2016-02-29 10:30:00,195.97,196.08,195.81,195.82,16510.0,166.2028,166.2961,166.0671,166.0756,16510.0
2016-02-29 10:35:00,195.86,195.96,195.75,195.94,15965.0,166.1095,166.1944,166.0163,166.1774,15965.0
2016-02-29 10:40:00,195.95,196.09,195.89,196.09,24578.0,166.1859,166.3046,166.135,166.3046,24578.0
2016-02-29 10:45:00,196.1,196.19,196.05,196.12,10193.0,166.3131,166.3894,166.2707,166.3301,10193.0
2016-02-29 10:50:00,196.12,196.38,196.05,196.37,18722.0,166.3301,166.5506,166.2707,166.5421,18722.0
2016-02-29 10:55:00,196.39,196.39,196.27,196.32,23978.0,166.559,166.559,166.4573,166.4997,23978.0
2016-02-29 11:00:00,196.41,196.5,196.34,196.34,31896.0,166.576,166.6523,166.5166,166.5166,31896.0
2016-02-29 11:05:00,196.37,196.48,196.33,196.4,16596.0,166.5421,166.6354,166.5082,166.5675,16596.0
2016-02-29 11:10:00,196.49,196.54,196.41,196.5,24716.0,166.6439,166.6863,166.576,166.6523,24716.0
2016-02-29 11:15:00,196.49,196.61,196.49,196.58,13907.0,166.6439,166.7456,166.6439,166.7202,13907.0
2016-02-29 11:20:00,196.59,196.8,196.54,196.76,16894.0,166.7287,166.9068,166.6863,166.8728,16894.0
2016-02-29 11:25:00,196.8,196.81,196.55,196.59,26440.0,166.9068,166.9152,166.6947,166.7287,26440.0
2016-02-29 11:30:00,196.58,196.97,196.54,196.97,27030.0,166.7202,167.0509,166.6863,167.0509,27030.0
2016-02-29 11:35:00,196.96,197.25,196.87,197.18,52945.0,167.0425,167.2884,166.9661,167.229,52945.0
2016-02-29 11:40:00,197.2,197.21,197.05,197.06,28607.0,167.246,167.2545,167.1188,167.1273,28607.0
2016-02-29 11:45:00,197.08,197.17,196.98,197.0,27337.0,167.1442,167.2206,167.0594,167.0764,27337.0
2016-02-29 11:50:00,197.01,197.03,196.91,197.03,45441.0,167.0849,167.1018,167.0001,167.1018,45441.0
2016-02-29 11:55:00,197.02,197.02,196.88,196.95,21031.0,167.0933,167.0933,166.9746,167.034,21031.0
2016-02-29 12:00:00,196.95,196.97,196.86,196.88,10102.0,167.034,167.0509,166.9577,166.9746,10102.0
2016-02-29 12:05:00,196.88,196.89,196.77,196.78,31525.0,166.9746,166.9831,166.8813,166.8898,31525.0
2016-02-29 12:10:00,196.79,196.94,196.77,196.93,25175.0,166.8983,167.0255,166.8813,167.017,25175.0
2016-02-29 12:15:00,196.92,197.01,196.92,196.99,21475.0,167.0085,167.0849,167.0085,167.0679,21475.0
2016-02-29 12:20:00,197.0,197.03,196.82,196.86,11765.0,167.0764,167.1018,166.9237,166.9577,11765.0
2016-02-29 12:25:00,196.86,196.87,196.64,196.72,31636.0,166.9577,166.9661,166.7711,166.8389,31636.0
2016-02-29 12:30:00,196.74,196.74,196.58,196.72,19757.0,166.8559,166.8559,166.7202,166.8389,19757.0
2016-02-29 12:35:00,196.74,196.8,196.55,196.59,47316.0,166.8559,166.9068,166.6947,166.7287,47316.0
2016-02-29 12:40:00,196.59,196.7,196.59,196.64,20662.0,166.7287,166.822,166.7287,166.7711,20662.0
2016-02-29 12:45:00,196.62,196.7,196.61,196.62,18004.0,166.7541,166.822,166.7456,166.7541,18004.0
2016-02-29 12:50:00,196.62,196.76,196.62,196.75,11015.0,166.7541,166.8728,166.7541,166.8644,11015.0
2016-02-29 12:55:00,196.74,196.82,196.64,196.82,20830.0,166.8559,166.9237,166.7711,166.9237,20830.0
2016-02-29 13:00:00,196.84,196.87,196.75,196.81,23742.0,166.9407,166.9661,166.8644,166.9152,23742.0
2016-02-29 13:05:00,196.81,196.82,196.74,196.77,19966.0,166.9152,166.9237,166.8559,166.8813,19966.0
2016-02-29 13:10:00,196.76,196.83,196.63,196.63,30906.0,166.8728,166.9322,166.7626,166.7626,30906.0
2016-02-29 13:15:00,196.61,196.75,196.59,196.67,55887.0,166.7456,166.8644,166.7287,166.7965,55887.0
2016-02-29 13:20:00,196.69,196.74,196.63,196.66,28794.0,166.8135,166.8559,166.7626,166.788,28794.0
2016-02-29 13:25:00,196.66,196.7,196.46,196.47,26224.0,166.788,166.822,166.6184,166.6269,26224.0
2016-02-29 13:30:00,196.47,196.47,196.34,196.41,27514.0,166.6269,166.6269,166.5166,166.576,27514.0
2016-02-29 13:35:00,196.44,196.49,196.41,196.48,20227.0,166.6014,166.6439,166.576,166.6354,20227.0
2016-02-29 13:40:00,196.48,196.48,196.31,196.42,19064.0,166.6354,166.6354,166.4912,166.5845,19064.0
2016-02-29 13:45:00,196.45,196.49,196.43,196.45,9876.0,166.6099,166.6439,166.593,166.6099,9876.0
2016-02-29 13:50:00,196.47,196.55,196.44,196.52,10680.0,166.6269,166.6947,166.6014,166.6693,10680.0
2016-02-29 13:55:00,196.51,196.53,196.43,196.52,23226.0,166.6608,166.6778,166.593,166.6693,23226.0
2016-02-29 14:00:00,196.52,196.53,196.36,196.44,25831.0,166.6693,166.6778,166.5336,166.6014,25831.0
2016-02-29 14:05:00,196.44,196.49,196.14,196.17,46327.0,166.6014,166.6439,166.347,166.3725,46327.0
2016-02-29 14:10:00,196.16,196.18,196.08,196.09,39517.0,166.364,166.3809,166.2961,166.3046,39517.0
2016-02-29 14:15:00,196.09,196.09,195.98,196.02,49032.0,166.3046,166.3046,166.2113,166.2452,49032.0
2016-02-29 14:20:00,195.98,195.98,195.68,195.73,41245.0,166.2113,166.2113,165.9569,165.9993,41245.0
2016-02-29 14:25:00,195.73,195.91,195.6,195.89,18199.0,165.9993,166.152,165.889,166.135,18199.0
2016-02-29 14:30:00,195.89,195.92,195.72,195.73,18346.0,166.135,166.1604,165.9908,165.9993,18346.0
2016-02-29 14:35:00,195.73,195.86,195.69,195.8,47585.0,165.9993,166.1095,165.9654,166.0587,47585.0
2016-02-29 14:40:00,195.81,195.83,195.45,195.53,23817.0,166.0671,166.0841,165.7618,165.8297,23817.0
2016-02-29 14:45:00,195.5,195.55,195.38,195.49,36046.0,165.8042,165.8466,165.7025,165.7958,36046.0
2016-02-29 14:50:00,195.49,195.63,195.49,195.51,50153.0,165.7958,165.9145,165.7958,165.8127,50153.0
2016-02-29 14:55:00,195.5,195.52,195.31,195.4,37071.0,165.8042,165.8212,165.6431,165.7194,37071.0
2016-02-29 15:00:00,195.35,195.35,195.11,195.21,30729.0,165.677,165.677,165.4735,165.5583,30729.0
2016-02-29 15:05:00,195.19,195.19,194.87,195.06,40004.0,165.5413,165.5413,165.2699,165.4311,40004.0
2016-02-29 15:10:00,195.05,195.07,194.85,194.91,91223.0,165.4226,165.4395,165.253,165.3039,91223.0
2016-02-29 15:15:00,194.91,194.94,194.73,194.79,67967.0,165.3039,165.3293,165.1512,165.2021,67967.0
2016-02-29 15:20:00,194.8,195.06,194.78,195.02,43432.0,165.2106,165.4311,165.1936,165.3971,43432.0
2016-02-29 15:25:00,195.03,195.23,194.93,195.16,33726.0,165.4056,165.5752,165.3208,165.5159,33726.0
2016-02-29 15:30:00,195.15,195.32,195.07,195.21,42948.0,165.5074,165.6516,165.4395,165.5583,42948.0
2016-02-29 15:35:00,195.21,195.29,195.03,195.29,32931.0,165.5583,165.6261,165.4056,165.6261,32931.0
2016-02-29 15:40:00,195.27,195.29,195.05,195.27,23673.0,165.6092,165.6261,165.4226,165.6092,23673.0
2016-02-29 15:45:00,195.26,195.36,195.14,195.23,72142.0,165.6007,165.6855,165.4989,165.5752,72142.0
2016-02-29 15:50:00,195.24,195.24,194.91,195.06,86074.0,165.5837,165.5837,165.3039,165.4311,86074.0
2016-02-29 15:55:00,195.05,195.17,194.42,194.48,329966.0,165.4226,165.5244,164.8883,164.9392,329966.0
2016-03-01 09:30:00,196.02,196.26,195.9,195.98,112668.0,166.2452,166.4488,166.1435,166.2113,112668.0
2016-03-01 09:35:00,195.99,196.07,195.71,195.72,105324.0,166.2198,166.2877,165.9823,165.9908,105324.0
2016-03-01 09:40:00,195.68,195.88,195.5,195.79,56256.0,165.9569,166.1265,165.8042,166.0502,56256.0
2016-03-01 09:45:00,195.8,195.91,195.47,195.71,56673.0,166.0587,166.152,165.7788,165.9823,56673.0
2016-03-01 09:50:00,195.68,195.95,195.64,195.88,25546.0,165.9569,166.1859,165.923,166.1265,25546.0
2016-03-01 09:55:00,195.85,195.99,195.76,195.94,27355.0,166.1011,166.2198,166.0247,166.1774,27355.0
2016-03-01 10:00:00,195.97,196.55,195.94,196.28,94268.0,166.2028,166.6947,166.1774,166.4658,94268.0
2016-03-01 10:05:00,196.31,196.38,196.22,196.28,24165.0,166.4912,166.5506,166.4149,166.4658,24165.0
2016-03-01 10:10:00,196.35,196.44,196.17,196.19,18390.0,166.5251,166.6014,166.3725,166.3894,18390.0
2016-03-01 10:15:00,196.35,196.35,195.97,196.09,14156.0,166.5251,166.5251,166.2028,166.3046,14156.0
2016-03-01 10:20:00,196.1,196.85,196.1,196.85,76321.0,166.3131,166.9492,166.3131,166.9492,76321.0
2016-03-01 10:25:00,196.83,196.96,196.78,196.9,27363.0,166.9322,167.0425,166.8898,166.9916,27363.0
2016-03-01 10:30:00,196.89,197.18,196.77,197.05,28995.0,166.9831,167.229,166.8813,167.1188,28995.0
2016-03-01 10:35:00,197.05,197.18,197.02,197.04,14886.0,167.1188,167.229,167.0933,167.1103,14886.0
2016-03-01 10:40:00,197.04,197.16,197.0,197.11,22396.0,167.1103,167.2121,167.0764,167.1697,22396.0
2016-03-01 10:45:00,197.16,197.16,196.82,196.84,44865.0,167.2121,167.2121,166.9237,166.9407,44865.0
2016-03-01 10:50:00,196.89,196.92,196.81,196.92,25617.0,166.9831,167.0085,166.9152,167.0085,25617.0
2016-03-01 10:55:00,196.94,196.97,196.68,196.77,620730.0,167.0255,167.0509,166.805,166.8813,620730.0
2016-03-01 11:00:00,196.78,196.97,196.77,196.93,18304.0,166.8898,167.0509,166.8813,167.017,18304.0
2016-03-01 11:05:00,196.88,197.03,196.82,197.02,22896.0,166.9746,167.1018,166.9237,167.0933,22896.0
2016-03-01 11:10:00,197.03,197.16,197.03,197.16,9818.0,167.1018,167.2121,167.1018,167.2121,9818.0
2016-03-01 11:15:00,197.18,197.37,197.11,197.28,43410.0,167.229,167.3902,167.1697,167.3139,43410.0
2016-03-01 11:20:00,197.3,197.46,197.28,197.38,27420.0,167.3308,167.4665,167.3139,167.3987,27420.0
2016-03-01 11:25:00,197.39,197.52,197.39,197.48,95430.0,167.4071,167.5174,167.4071,167.4835,95430.0
2016-03-01 11:30:00,197.49,197.58,197.46,197.55,38590.0,167.492,167.5683,167.4665,167.5428,38590.0
2016-03-01 11:35:00,197.56,197.75,197.49,197.73,47369.0,167.5513,167.7125,167.492,167.6955,47369.0
2016-03-01 11:40:00,197.75,197.78,197.66,197.68,21036.0,167.7125,167.7379,167.6361,167.6531,21036.0
2016-03-01 11:45:00,197.64,197.83,197.64,197.82,41460.0,167.6192,167.7803,167.6192,167.7718,41460.0
2016-03-01 11:50:00,197.83,197.97,197.77,197.96,28985.0,167.7803,167.899,167.7294,167.8906,28985.0
2016-03-01 11:55:00,197.96,198.03,197.88,197.98,41474.0,167.8906,167.9499,167.8227,167.9075,41474.0
2016-03-01 12:00:00,197.99,198.27,197.96,198.24,50244.0,167.916,168.1535,167.8906,168.128,50244.0
2016-03-01 12:05:00,198.26,198.44,198.22,198.31,45706.0,168.145,168.2977,168.1111,168.1874,45706.0
2016-03-01 12:10:00,198.3,198.36,198.15,198.16,32592.0,168.1789,168.2298,168.0517,168.0602,32592.0
2016-03-01 12:15:00,198.16,198.22,198.12,198.17,31746.0,168.0602,168.1111,168.0263,168.0687,31746.0
2016-03-01 12:20:00,198.17,198.23,198.08,198.09,30930.0,168.0687,168.1196,167.9923,168.0008,30930.0
2016-03-01 12:25:00,198.1,198.21,198.1,198.21,12518.0,168.0093,168.1026,168.0093,168.1026,12518.0
2016-03-01 12:30:00,198.21,198.25,198.09,198.25,13527.0,168.1026,168.1365,168.0008,168.1365,13527.0
2016-03-01 12:35:00,198.27,198.28,198.09,198.09,29551.0,168.1535,168.162,168.0008,168.0008,29551.0
2016-03-01 12:40:00,198.09,198.22,198.06,198.18,15393.0,168.0008,168.1111,167.9754,168.0771,15393.0
2016-03-01 12:45:00,198.17,198.35,198.17,198.18,94830.0,168.0687,168.2213,168.0687,168.0771,94830.0
2016-03-01 12:50:00,198.18,198.32,198.18,198.28,51724.0,168.0771,168.1959,168.0771,168.162,51724.0
2016-03-01 12:55:00,198.27,198.39,198.22,198.38,14302.0,168.1535,168.2553,168.1111,168.2468,14302.0
2016-03-01 13:00:00,198.34,198.36,198.14,198.22,23306.0,168.2128,168.2298,168.0432,168.1111,23306.0
2016-03-01 13:05:00,198.2,198.3,198.17,198.26,17946.0,168.0941,168.1789,168.0687,168.145,17946.0
2016-03-01 13:10:00,198.25,198.35,198.21,198.34,15171.0,168.1365,168.2213,168.1026,168.2128,15171.0
2016-03-01 13:15:00,198.35,198.38,198.3,198.34,19222.0,168.2213,168.2468,168.1789,168.2128,19222.0
2016-03-01 13:20:00,198.35,198.55,198.29,198.39,117447.0,168.2213,168.3909,168.1704,168.2553,117447.0
2016-03-01 13:25:00,198.39,198.51,198.37,198.44,30420.0,168.2553,168.357,168.2383,168.2977,30420.0
2016-03-01 13:30:00,198.49,198.6,198.48,198.54,33186.0,168.3401,168.4334,168.3316,168.3825,33186.0
2016-03-01 13:35:00,198.54,198.6,198.5,198.58,28831.0,168.3825,168.4334,168.3485,168.4164,28831.0
2016-03-01 13:40:00,198.58,198.74,198.56,198.71,33494.0,168.4164,168.5521,168.3994,168.5266,33494.0
2016-03-01 13:45:00,198.7,198.75,198.62,198.68,63301.0,168.5182,168.5606,168.4503,168.5012,63301.0
2016-03-01 13:50:00,198.7,198.7,198.47,198.47,39288.0,168.5182,168.5182,168.3231,168.3231,39288.0
2016-03-01 13:55:00,198.52,198.53,198.41,198.48,39993.0,168.3655,168.374,168.2722,168.3316,39993.0
2016-03-01 14:00:00,198.49,198.54,198.43,198.49,37014.0,168.3401,168.3825,168.2892,168.3401,37014.0
2016-03-01 14:05:00,198.49,198.66,198.49,198.56,55813.0,168.3401,168.4842,168.3401,168.3994,55813.0
2016-03-01 14:10:00,198.56,198.62,198.42,198.42,40385.0,168.3994,168.4503,168.2807,168.2807,40385.0
2016-03-01 14:15:00,198.42,198.53,198.38,198.44,41225.0,168.2807,168.374,168.2468,168.2977,41225.0
2016-03-01 14:20:00,198.49,198.49,198.35,198.36,42222.0,168.3401,168.3401,168.2213,168.2298,42222.0
2016-03-01 14:25:00,198.35,198.47,198.25,198.44,34419.0,168.2213,168.3231,168.1365,168.2977,34419.0
2016-03-01 14:30:00,198.45,198.53,198.45,198.48,26830.0,168.3061,168.374,168.3061,168.3316,26830.0
2016-03-01 14:35:00,198.5,198.52,198.35,198.42,73428.0,168.3485,168.3655,168.2213,168.2807,73428.0
2016-03-01 14:40:00,198.41,198.7,198.41,198.67,48598.0,168.2722,168.5182,168.2722,168.4927,48598.0
2016-03-01 14:45:00,198.66,198.77,198.64,198.72,60884.0,168.4842,168.5775,168.4673,168.5351,60884.0
2016-03-01 14:50:00,198.73,198.86,198.73,198.8,22738.0,168.5436,168.6539,168.5436,168.603,22738.0
2016-03-01 14:55:00,198.77,199.0,198.77,198.97,230762.0,168.5775,168.7726,168.5775,168.7472,230762.0
2016-03-01 15:00:00,198.96,199.05,198.93,199.05,70416.0,168.7387,168.815,168.7132,168.815,70416.0
2016-03-01 15:05:00,199.04,199.17,198.98,199.09,42264.0,168.8065,168.9168,168.7556,168.8489,42264.0
2016-03-01 15:10:00,199.11,199.14,198.97,199.02,80761.0,168.8659,168.8913,168.7472,168.7896,80761.0
2016-03-01 15:15:00,199.02,199.04,198.92,199.0,52908.0,168.7896,168.8065,168.7047,168.7726,52908.0
2016-03-01 15:20:00,199.0,199.0,198.89,198.89,33028.0,168.7726,168.7726,168.6793,168.6793,33028.0
2016-03-01 15:25:00,198.88,198.98,198.85,198.88,29276.0,168.6708,168.7556,168.6454,168.6708,29276.0
2016-03-01 15:30:00,198.88,198.89,198.79,198.84,31450.0,168.6708,168.6793,168.5945,168.6369,31450.0
2016-03-01 15:35:00,198.85,198.89,198.71,198.73,48477.0,168.6454,168.6793,168.5266,168.5436,48477.0
2016-03-01 15:40:00,198.7,198.82,198.64,198.77,72382.0,168.5182,168.6199,168.4673,168.5775,72382.0
2016-03-01 15:45:00,198.78,198.81,198.65,198.67,109632.0,168.586,168.6115,168.4758,168.4927,109632.0
2016-03-01 15:50:00,198.67,198.81,198.67,198.81,129681.0,168.4927,168.6115,168.4927,168.6115,129681.0
2016-03-01 15:55:00,198.81,199.2,198.77,199.19,278771.0,168.6115,168.9422,168.5775,168.9337,278771.0
2016-03-02 09:30:00,198.79,198.92,198.69,198.74,187160.0,168.5945,168.7047,168.5097,168.5521,187160.0
2016-03-02 09:35:00,198.7,199.1,198.68,198.88,125908.0,168.5182,168.8574,168.5012,168.6708,125908.0
2016-03-02 09:40:00,198.89,199.07,198.85,199.0,17617.0,168.6793,168.832,168.6454,168.7726,17617.0
2016-03-02 09:45:00,199.03,199.08,198.92,198.95,35849.0,168.798,168.8404,168.7047,168.7302,35849.0
2016-03-02 09:50:00,198.92,198.92,198.52,198.53,33205.0,168.7047,168.7047,168.3655,168.374,33205.0
2016-03-02 09:55:00,198.54,198.76,198.5,198.73,25238.0,168.3825,168.569,168.3485,168.5436,25238.0
2016-03-02 10:00:00,198.61,198.82,198.61,198.7,19200.0,168.4418,168.6199,168.4418,168.5182,19200.0
2016-03-02 10:05:00,198.71,199.06,198.71,199.02,73161.0,168.5266,168.8235,168.5266,168.7896,73161.0
2016-03-02 10:10:00,199.02,199.23,199.0,199.21,28066.0,168.7896,168.9677,168.7726,168.9507,28066.0
2016-03-02 10:15:00,199.25,199.27,199.03,199.07,23612.0,168.9846,169.0016,168.798,168.832,23612.0
2016-03-02 10:20:00,199.12,199.12,198.9,198.91,38698.0,168.8744,168.8744,168.6878,168.6963,38698.0
2016-03-02 10:25:00,198.87,198.97,198.82,198.92,35216.0,168.6623,168.7472,168.6199,168.7047,35216.0
2016-03-02 10:30:00,198.9,198.9,198.35,198.73,151771.0,168.6878,168.6878,168.2213,168.5436,151771.0
2016-03-02 10:35:00,198.71,198.8,198.45,198.46,28521.0,168.5266,168.603,168.3061,168.3146,28521.0
2016-03-02 10:40:00,198.4,198.53,198.28,198.5,46787.0,168.2637,168.374,168.162,168.3485,46787.0
2016-03-02 10:45:00,198.48,198.69,198.48,198.66,23873.0,168.3316,168.5097,168.3316,168.4842,23873.0
2016-03-02 10:50:00,198.65,198.79,198.55,198.78,75605.0,168.4758,168.5945,168.3909,168.586,75605.0
2016-03-02 10:55:00,198.83,199.1,198.81,199.1,35681.0,168.6284,168.8574,168.6115,168.8574,35681.0
2016-03-02 11:00:00,199.06,199.39,198.96,199.31,54228.0,168.8235,169.1034,168.7387,169.0355,54228.0
2016-03-02 11:05:00,199.32,199.49,199.32,199.35,55034.0,169.044,169.1882,169.044,169.0694,55034.0
2016-03-02 11:10:00,199.37,199.5,199.35,199.37,17664.0,169.0864,169.1966,169.0694,169.0864,17664.0
2016-03-02 11:15:00,199.36,199.42,199.22,199.22,31681.0,169.0779,169.1288,168.9592,168.9592,31681.0
2016-03-02 11:20:00,199.23,199.28,199.14,199.25,79905.0,168.9677,169.0101,168.8913,168.9846,79905.0
2016-03-02 11:25:00,199.21,199.26,199.1,199.24,37167.0,168.9507,168.9931,168.8574,168.9761,37167.0
2016-03-02 11:30:00,199.3,199.49,199.12,199.23,25915.0,169.027,169.1882,168.8744,168.9677,25915.0
2016-03-02 11:35:00,199.18,199.18,199.02,199.17,24314.0,168.9253,168.9253,168.7896,168.9168,24314.0
2016-03-02 11:40:00,199.14,199.23,199.09,199.23,29117.0,168.8913,168.9677,168.8489,168.9677,29117.0
2016-03-02 11:45:00,199.23,199.25,198.98,199.14,20873.0,168.9677,168.9846,168.7556,168.8913,20873.0
2016-03-02 11:50:00,199.1,199.17,198.99,198.99,57385.0,168.8574,168.9168,168.7641,168.7641,57385.0
2016-03-02 11:55:00,199.0,199.1,198.75,198.75,56641.0,168.7726,168.8574,168.5606,168.5606,56641.0
2016-03-02 12:00:00,198.74,198.78,198.63,198.64,12460.0,168.5521,168.586,168.4588,168.4673,12460.0
2016-03-02 12:05:00,198.63,198.72,198.58,198.72,49184.0,168.4588,168.5351,168.4164,168.5351,49184.0
2016-03-02 12:10:00,198.7,198.84,198.7,198.78,18059.0,168.5182,168.6369,168.5182,168.586,18059.0
2016-03-02 12:15:00,198.8,198.89,198.75,198.79,8744.0,168.603,168.6793,168.5606,168.5945,8744.0
2016-03-02 12:20:00,198.81,198.9,198.74,198.74,18689.0,168.6115,168.6878,168.5521,168.5521,18689.0
2016-03-02 12:25:00,198.72,198.79,198.7,198.75,15243.0,168.5351,168.5945,168.5182,168.5606,15243.0
2016-03-02 12:30:00,198.73,198.75,198.67,198.75,7364.0,168.5436,168.5606,168.4927,168.5606,7364.0
2016-03-02 12:35:00,198.72,199.03,198.72,198.97,17291.0,168.5351,168.798,168.5351,168.7472,17291.0
2016-03-02 12:40:00,198.99,199.12,198.99,199.05,3595.0,168.7641,168.8744,168.7641,168.815,3595.0
2016-03-02 12:45:00,199.09,199.19,199.03,199.11,7820.0,168.8489,168.9337,168.798,168.8659,7820.0
2016-03-02 12:50:00,199.1,199.11,199.01,199.07,9811.0,168.8574,168.8659,168.7811,168.832,9811.0
2016-03-02 12:55:00,199.02,199.19,199.02,199.15,22677.0,168.7896,168.9337,168.7896,168.8998,22677.0
2016-03-02 13:00:00,199.16,199.21,199.07,199.07,6942.0,168.9083,168.9507,168.832,168.832,6942.0
2016-03-02 13:05:00,199.08,199.17,199.07,199.16,5377.0,168.8404,168.9168,168.832,168.9083,5377.0
2016-03-02 13:10:00,199.17,199.23,199.08,199.23,10621.0,168.9168,168.9677,168.8404,168.9677,10621.0
2016-03-02 13:15:00,199.22,199.24,199.17,199.22,11829.0,168.9592,168.9761,168.9168,168.9592,11829.0
2016-03-02 13:20:00,199.24,199.24,199.04,199.2,31837.0,168.9761,168.9761,168.8065,168.9422,31837.0
2016-03-02 13:25:00,199.21,199.37,199.21,199.33,19255.0,168.9507,169.0864,168.9507,169.0525,19255.0
2016-03-02 13:30:00,199.32,199.36,199.26,199.32,90331.0,169.044,169.0779,168.9931,169.044,90331.0
2016-03-02 13:35:00,199.29,199.3,199.23,199.29,25379.0,169.0185,169.027,168.9677,169.0185,25379.0
2016-03-02 13:40:00,199.3,199.42,199.3,199.41,72885.0,169.027,169.1288,169.027,169.1203,72885.0
2016-03-02 13:45:00,199.4,199.47,199.34,199.39,49557.0,169.1118,169.1712,169.0609,169.1034,49557.0
2016-03-02 13:50:00,199.39,199.42,199.32,199.41,28664.0,169.1034,169.1288,169.044,169.1203,28664.0
2016-03-02 13:55:00,199.43,199.43,199.01,199.02,24116.0,169.1373,169.1373,168.7811,168.7896,24116.0
2016-03-02 14:00:00,199.02,199.19,199.01,199.19,19717.0,168.7896,168.9337,168.7811,168.9337,19717.0
2016-03-02 14:05:00,199.2,199.2,198.89,198.93,39412.0,168.9422,168.9422,168.6793,168.7132,39412.0
2016-03-02 14:10:00,198.91,199.0,198.79,198.9,23417.0,168.6963,168.7726,168.5945,168.6878,23417.0
2016-03-02 14:15:00,198.92,199.02,198.86,198.9,35577.0,168.7047,168.7896,168.6539,168.6878,35577.0
2016-03-02 14:20:00,198.9,199.09,198.88,199.05,25068.0,168.6878,168.8489,168.6708,168.815,25068.0
2016-03-02 14:25:00,199.07,199.27,199.06,199.16,45909.0,168.832,169.0016,168.8235,168.9083,45909.0
2016-03-02 14:30:00,199.16,199.3,199.15,199.28,185395.0,168.9083,169.027,168.8998,169.0101,185395.0
2016-03-02 14:35:00,199.35,199.46,199.29,199.43,28879.0,169.0694,169.1627,169.0185,169.1373,28879.0
2016-03-02 14:40:00,199.42,199.61,199.42,199.56,16149.0,169.1288,169.2899,169.1288,169.2475,16149.0
2016-03-02 14:45:00,199.56,199.57,199.44,199.5,19048.0,169.2475,169.256,169.1458,169.1966,19048.0
2016-03-02 14:50:00,199.53,199.66,199.5,199.5,47648.0,169.2221,169.3323,169.1966,169.1966,47648.0
2016-03-02 14:55:00,199.5,199.53,199.44,199.47,22250.0,169.1966,169.2221,169.1458,169.1712,22250.0
2016-03-02 15:00:00,199.48,199.48,199.31,199.34,60847.0,169.1797,169.1797,169.0355,169.0609,60847.0
2016-03-02 15:05:00,199.33,199.37,199.21,199.31,35780.0,169.0525,169.0864,168.9507,169.0355,35780.0
2016-03-02 15:10:00,199.35,199.65,199.34,199.64,29868.0,169.0694,169.3239,169.0609,169.3154,29868.0
2016-03-02 15:15:00,199.64,199.67,199.48,199.52,35606.0,169.3154,169.3408,169.1797,169.2136,35606.0
2016-03-02 15:20:00,199.49,199.75,199.49,199.66,37391.0,169.1882,169.4087,169.1882,169.3323,37391.0
2016-03-02 15:25:00,199.69,199.7,199.49,199.54,73247.0,169.3578,169.3663,169.1882,169.2306,73247.0
2016-03-02 15:30:00,199.52,199.69,199.35,199.65,38223.0,169.2136,169.3578,169.0694,169.3239,38223.0
2016-03-02 15:35:00,199.62,199.71,199.53,199.59,48858.0,169.2984,169.3747,169.2221,169.273,48858.0
2016-03-02 15:40:00,199.56,199.77,199.56,199.76,46874.0,169.2475,169.4256,169.2475,169.4172,46874.0
2016-03-02 15:45:00,199.79,199.79,199.63,199.74,29717.0,169.4426,169.4426,169.3069,169.4002,29717.0
2016-03-02 15:50:00,199.74,199.85,199.64,199.84,112521.0,169.4002,169.4935,169.3154,169.485,112521.0
2016-03-02 15:55:00,199.82,200.09,199.8,200.04,441698.0,169.468,169.697,169.4511,169.6546,441698.0
2016-03-03 09:30:00,199.79,199.83,199.58,199.67,80824.0,169.4426,169.4765,169.2645,169.3408,80824.0
2016-03-03 09:35:00,199.69,199.83,199.54,199.54,19709.0,169.3578,169.4765,169.2306,169.2306,19709.0
2016-03-03 09:40:00,199.55,199.7,199.26,199.33,109292.0,169.2391,169.3663,168.9931,169.0525,109292.0
2016-03-03 09:45:00,199.31,199.5,199.3,199.48,52378.0,169.0355,169.1966,169.027,169.1797,52378.0
2016-03-03 09:50:00,199.49,199.61,199.46,199.56,46697.0,169.1882,169.2899,169.1627,169.2475,46697.0
2016-03-03 09:55:00,199.53,199.53,199.35,199.44,24738.0,169.2221,169.2221,169.0694,169.1458,24738.0
2016-03-03 10:00:00,199.45,199.52,199.2,199.52,92938.0,169.1542,169.2136,168.9422,169.2136,92938.0
2016-03-03 10:05:00,199.48,199.58,199.46,199.49,12134.0,169.1797,169.2645,169.1627,169.1882,12134.0
2016-03-03 10:10:00,199.48,199.61,199.17,199.18,16619.0,169.1797,169.2899,168.9168,168.9253,16619.0
2016-03-03 10:15:00,199.18,199.44,199.18,199.43,31582.0,168.9253,169.1458,168.9253,169.1373,31582.0
2016-03-03 10:20:00,199.44,199.5,199.37,199.38,15700.0,169.1458,169.1966,169.0864,169.0949,15700.0
2016-03-03 10:25:00,199.39,199.65,199.27,199.58,18564.0,169.1034,169.3239,169.0016,169.2645,18564.0
2016-03-03 10:30:00,199.6,199.77,199.6,199.7,15815.0,169.2815,169.4256,169.2815,169.3663,15815.0
2016-03-03 10:35:00,199.71,199.76,199.61,199.75,10386.0,169.3747,169.4172,169.2899,169.4087,10386.0
2016-03-03 10:40:00,199.78,199.81,199.58,199.62,22062.0,169.4341,169.4596,169.2645,169.2984,22062.0
2016-03-03 10:45:00,199.62,199.9,199.62,199.85,19756.0,169.2984,169.5359,169.2984,169.4935,19756.0
2016-03-03 10:50:00,199.83,199.95,199.8,199.87,30001.0,169.4765,169.5783,169.4511,169.5104,30001.0
2016-03-03 10:55:00,199.91,200.03,199.86,199.86,65107.0,169.5444,169.6461,169.502,169.502,65107.0
2016-03-03 11:00:00,199.89,199.91,199.75,199.75,26203.0,169.5274,169.5444,169.4087,169.4087,26203.0
2016-03-03 11:05:00,199.72,199.89,199.71,199.86,22172.0,169.3832,169.5274,169.3747,169.502,22172.0
2016-03-03 11:10:00,199.84,199.94,199.75,199.8,21015.0,169.485,169.5698,169.4087,169.4511,21015.0
2016-03-03 11:15:00,199.81,199.87,199.7,199.76,28889.0,169.4596,169.5104,169.3663,169.4172,28889.0
2016-03-03 11:20:00,199.72,199.73,199.34,199.36,54820.0,169.3832,169.3917,169.0609,169.0779,54820.0
2016-03-03 11:25:00,199.35,199.44,199.19,199.23,26541.0,169.0694,169.1458,168.9337,168.9677,26541.0
2016-03-03 11:30:00,199.19,199.39,199.14,199.34,42182.0,168.9337,169.1034,168.8913,169.0609,42182.0
2016-03-03 11:35:00,199.37,199.37,199.23,199.3,13685.0,169.0864,169.0864,168.9677,169.027,13685.0
2016-03-03 11:40:00,199.36,199.43,199.23,199.34,17893.0,169.0779,169.1373,168.9677,169.0609,17893.0
2016-03-03 11:45:00,199.3,199.48,199.28,199.41,42864.0,169.027,169.1797,169.0101,169.1203,42864.0
2016-03-03 11:50:00,199.43,199.47,199.32,199.33,7001.0,169.1373,169.1712,169.044,169.0525,7001.0
2016-03-03 11:55:00,199.36,199.57,199.3,199.5,15093.0,169.0779,169.256,169.027,169.1966,15093.0
2016-03-03 12:00:00,199.54,199.65,199.51,199.51,15991.0,169.2306,169.3239,169.2051,169.2051,15991.0
2016-03-03 12:05:00,199.49,199.62,199.41,199.62,3300.0,169.1882,169.2984,169.1203,169.2984,3300.0
2016-03-03 12:10:00,199.64,199.67,199.53,199.57,18396.0,169.3154,169.3408,169.2221,169.256,18396.0
2016-03-03 12:15:00,199.54,199.54,199.4,199.4,88406.0,169.2306,169.2306,169.1118,169.1118,88406.0
2016-03-03 12:20:00,199.42,199.53,199.31,199.52,16737.0,169.1288,169.2221,169.0355,169.2136,16737.0
2016-03-03 12:25:00,199.49,199.5,199.33,199.33,14647.0,169.1882,169.1966,169.0525,169.0525,14647.0
2016-03-03 12:30:00,199.34,199.54,199.33,199.45,10853.0,169.0609,169.2306,169.0525,169.1542,10853.0
2016-03-03 12:35:00,199.46,199.6,199.38,199.6,3050.0,169.1627,169.2815,169.0949,169.2815,3050.0
2016-03-03 12:40:00,199.58,199.62,199.55,199.6,8956.0,169.2645,169.2984,169.2391,169.2815,8956.0
2016-03-03 12:45:00,199.62,199.74,199.46,199.53,16313.0,169.2984,169.4002,169.1627,169.2221,16313.0
2016-03-03 12:50:00,199.5,199.63,199.49,199.63,9508.0,169.1966,169.3069,169.1882,169.3069,9508.0
2016-03-03 12:55:00,199.63,199.71,199.58,199.71,10395.0,169.3069,169.3747,169.2645,169.3747,10395.0
2016-03-03 13:00:00,199.71,199.89,199.7,199.86,10078.0,169.3747,169.5274,169.3663,169.502,10078.0
2016-03-03 13:05:00,199.84,199.89,199.8,199.89,13460.0,169.485,169.5274,169.4511,169.5274,13460.0
2016-03-03 13:10:00,199.92,199.94,199.85,199.85,17031.0,169.5528,169.5698,169.4935,169.4935,17031.0
2016-03-03 13:15:00,199.87,199.91,199.8,199.89,17996.0,169.5104,169.5444,169.4511,169.5274,17996.0
2016-03-03 13:20:00,199.91,200.03,199.85,199.92,15060.0,169.5444,169.6461,169.4935,169.5528,15060.0
2016-03-03 13:25:00,199.93,199.93,199.73,199.8,31681.0,169.5613,169.5613,169.3917,169.4511,31681.0
2016-03-03 13:30:00,199.81,200.01,199.81,200.01,11863.0,169.4596,169.6292,169.4596,169.6292,11863.0
2016-03-03 13:35:00,200.06,200.13,200.03,200.12,19167.0,169.6716,169.731,169.6461,169.7225,19167.0
2016-03-03 13:40:00,200.11,200.14,200.02,200.14,17981.0,169.714,169.7394,169.6377,169.7394,17981.0
2016-03-03 13:45:00,200.17,200.28,200.14,200.22,46520.0,169.7649,169.8582,169.7394,169.8073,46520.0
2016-03-03 13:50:00,200.24,200.28,200.07,200.17,55126.0,169.8242,169.8582,169.6801,169.7649,55126.0
2016-03-03 13:55:00,200.18,200.2,200.09,200.2,15277.0,169.7734,169.7903,169.697,169.7903,15277.0
2016-03-03 14:00:00,200.2,200.24,200.09,200.18,21098.0,169.7903,169.8242,169.697,169.7734,21098.0
2016-03-03 14:05:00,200.17,200.17,200.0,200.06,29358.0,169.7649,169.7649,169.6207,169.6716,29358.0
2016-03-03 14:10:00,200.07,200.15,200.03,200.12,23250.0,169.6801,169.7479,169.6461,169.7225,23250.0
2016-03-03 14:15:00,200.14,200.15,200.05,200.1,28192.0,169.7394,169.7479,169.6631,169.7055,28192.0
2016-03-03 14:20:00,200.11,200.24,200.11,200.2,15989.0,169.714,169.8242,169.714,169.7903,15989.0
2016-03-03 14:25:00,200.24,200.4,200.18,200.2,82508.0,169.8242,169.9599,169.7734,169.7903,82508.0
2016-03-03 14:30:00,200.19,200.23,200.03,200.14,61043.0,169.7818,169.8158,169.6461,169.7394,61043.0
2016-03-03 14:35:00,200.16,200.38,200.15,200.38,36379.0,169.7564,169.943,169.7479,169.943,36379.0
2016-03-03 14:40:00,200.38,200.46,200.34,200.44,20871.0,169.943,170.0108,169.9091,169.9939,20871.0
2016-03-03 14:45:00,200.45,200.45,200.37,200.42,18114.0,170.0023,170.0023,169.9345,169.9769,18114.0
2016-03-03 14:50:00,200.44,200.52,200.42,200.5,24573.0,169.9939,170.0617,169.9769,170.0447,24573.0
2016-03-03 14:55:00,200.47,200.48,200.37,200.41,43907.0,170.0193,170.0278,169.9345,169.9684,43907.0
2016-03-03 15:00:00,200.42,200.6,200.4,200.48,24485.0,169.9769,170.1296,169.9599,170.0278,24485.0
2016-03-03 15:05:00,200.46,200.46,200.35,200.35,68958.0,170.0108,170.0108,169.9175,169.9175,68958.0
2016-03-03 15:10:00,200.36,200.39,200.27,200.34,31527.0,169.926,169.9515,169.8497,169.9091,31527.0
2016-03-03 15:15:00,200.34,200.39,200.28,200.3,26199.0,169.9091,169.9515,169.8582,169.8751,26199.0
2016-03-03 15:20:00,200.27,200.41,200.25,200.38,66631.0,169.8497,169.9684,169.8327,169.943,66631.0
2016-03-03 15:25:00,200.37,200.47,200.32,200.46,75002.0,169.9345,170.0193,169.8921,170.0108,75002.0
2016-03-03 15:30:00,200.43,200.57,200.41,200.57,26404.0,169.9854,170.1041,169.9684,170.1041,26404.0
2016-03-03 15:35:00,200.55,200.7,200.53,200.59,77016.0,170.0872,170.2144,170.0702,170.1211,77016.0
2016-03-03 15:40:00,200.58,200.7,200.58,200.68,27321.0,170.1126,170.2144,170.1126,170.1974,27321.0
2016-03-03 15:45:00,200.67,200.8,200.67,200.77,43646.0,170.1889,170.2992,170.1889,170.2737,43646.0
2016-03-03 15:50:00,200.78,200.8,200.69,200.78,61192.0,170.2822,170.2992,170.2059,170.2822,61192.0
2016-03-03 15:55:00,200.79,200.83,200.73,200.8,224784.0,170.2907,170.3246,170.2398,170.2992,224784.0
2016-03-04 09:30:00,201.08,201.19,200.74,200.76,152101.0,170.5366,170.6299,170.2483,170.2653,152101.0
2016-03-04 09:35:00,200.75,200.85,200.52,200.78,66082.0,170.2568,170.3416,170.0617,170.2822,66082.0
2016-03-04 09:40:00,200.71,200.71,200.3,200.49,61200.0,170.2229,170.2229,169.8751,170.0363,61200.0
2016-03-04 09:45:00,200.51,200.58,200.34,200.44,34960.0,170.0532,170.1126,169.9091,169.9939,34960.0
2016-03-04 09:50:00,200.43,200.6,200.15,200.19,64314.0,169.9854,170.1296,169.7479,169.7818,64314.0
2016-03-04 09:55:00,200.19,200.34,200.1,200.27,37930.0,169.7818,169.9091,169.7055,169.8497,37930.0
2016-03-04 10:00:00,200.34,200.44,200.11,200.27,64505.0,169.9091,169.9939,169.714,169.8497,64505.0
2016-03-04 10:05:00,200.24,200.54,200.16,200.46,33119.0,169.8242,170.0787,169.7564,170.0108,33119.0
2016-03-04 10:10:00,200.47,200.75,200.29,200.75,37572.0,170.0193,170.2568,169.8666,170.2568,37572.0
2016-03-04 10:15:00,200.76,200.85,200.62,200.64,45668.0,170.2653,170.3416,170.1465,170.1635,45668.0
2016-03-04 10:20:00,200.64,200.72,200.49,200.55,44937.0,170.1635,170.2313,170.0363,170.0872,44937.0
2016-03-04 10:25:00,200.49,200.83,200.49,200.73,70060.0,170.0363,170.3246,170.0363,170.2398,70060.0
2016-03-04 10:30:00,200.75,200.93,200.68,200.86,34181.0,170.2568,170.4094,170.1974,170.3501,34181.0
2016-03-04 10:35:00,200.84,201.05,200.83,201.01,37487.0,170.3331,170.5112,170.3246,170.4773,37487.0
2016-03-04 10:40:00,201.02,201.28,200.97,201.23,14856.0,170.4858,170.7063,170.4434,170.6639,14856.0
2016-03-04 10:45:00,201.22,201.42,201.18,201.37,37090.0,170.6554,170.825,170.6215,170.7826,37090.0
2016-03-04 10:50:00,201.36,201.38,201.23,201.31,26053.0,170.7741,170.7911,170.6639,170.7317,26053.0
2016-03-04 10:55:00,201.32,201.35,201.2,201.25,31925.0,170.7402,170.7656,170.6384,170.6808,31925.0
2016-03-04 11:00:00,201.32,201.5,201.27,201.47,25776.0,170.7402,170.8929,170.6978,170.8674,25776.0
2016-03-04 11:05:00,201.45,201.7,201.45,201.66,41286.0,170.8504,171.0625,170.8504,171.0285,41286.0
2016-03-04 11:10:00,201.68,201.85,201.6,201.81,27398.0,171.0455,171.1897,170.9777,171.1558,27398.0
2016-03-04 11:15:00,201.81,202.03,201.81,202.02,29770.0,171.1558,171.3423,171.1558,171.3339,29770.0
2016-03-04 11:20:00,202.0,202.02,201.68,201.75,49129.0,171.3169,171.3339,171.0455,171.1049,49129.0
2016-03-04 11:25:00,201.77,201.78,201.58,201.61,35667.0,171.1218,171.1303,170.9607,170.9861,35667.0
2016-03-04 11:30:00,201.6,201.76,201.6,201.7,21116.0,170.9777,171.1134,170.9777,171.0625,21116.0
2016-03-04 11:35:00,201.72,201.81,201.5,201.55,20459.0,171.0794,171.1558,170.8929,170.9353,20459.0
2016-03-04 11:40:00,201.53,201.53,201.4,201.47,248443.0,170.9183,170.9183,170.808,170.8674,248443.0
2016-03-04 11:45:00,201.5,201.64,201.5,201.53,23743.0,170.8929,171.0116,170.8929,170.9183,23743.0
2016-03-04 11:50:00,201.54,201.65,201.54,201.65,15026.0,170.9268,171.0201,170.9268,171.0201,15026.0
2016-03-04 11:55:00,201.67,201.82,201.61,201.79,31998.0,171.037,171.1642,170.9861,171.1388,31998.0
2016-03-04 12:00:00,201.82,201.89,201.75,201.85,32344.0,171.1642,171.2236,171.1049,171.1897,32344.0
2016-03-04 12:05:00,201.87,201.9,201.75,201.78,28882.0,171.2067,171.2321,171.1049,171.1303,28882.0
2016-03-04 12:10:00,201.77,201.83,201.67,201.67,10888.0,171.1218,171.1727,171.037,171.037,10888.0
2016-03-04 12:15:00,201.65,201.67,201.59,201.59,18369.0,171.0201,171.037,170.9692,170.9692,18369.0
2016-03-04 12:20:00,201.61,201.7,201.52,201.54,23018.0,170.9861,171.0625,170.9098,170.9268,23018.0
2016-03-04 12:25:00,201.56,201.65,201.5,201.61,24135.0,170.9437,171.0201,170.8929,170.9861,24135.0
2016-03-04 12:30:00,201.65,201.78,201.65,201.7,7533.0,171.0201,171.1303,171.0201,171.0625,7533.0
2016-03-04 12:35:00,201.67,201.77,201.61,201.64,14681.0,171.037,171.1218,170.9861,171.0116,14681.0
2016-03-04 12:40:00,201.65,201.69,201.54,201.61,8224.0,171.0201,171.054,170.9268,170.9861,8224.0
2016-03-04 12:45:00,201.6,201.69,201.54,201.67,17370.0,170.9777,171.054,170.9268,171.037,17370.0
2016-03-04 12:50:00,201.65,201.97,201.65,201.9,24015.0,171.0201,171.2915,171.0201,171.2321,24015.0
2016-03-04 12:55:00,201.87,201.89,201.78,201.79,9001.0,171.2067,171.2236,171.1303,171.1388,9001.0
2016-03-04 13:00:00,201.82,201.88,201.77,201.84,22522.0,171.1642,171.2151,171.1218,171.1812,22522.0
2016-03-04 13:05:00,201.8,201.81,201.7,201.7,10973.0,171.1473,171.1558,171.0625,171.0625,10973.0
2016-03-04 13:10:00,201.67,201.71,201.6,201.7,9595.0,171.037,171.071,170.9777,171.0625,9595.0
2016-03-04 13:15:00,201.69,201.75,201.69,201.75,12079.0,171.054,171.1049,171.054,171.1049,12079.0
2016-03-04 13:20:00,201.79,201.86,201.73,201.86,7016.0,171.1388,171.1982,171.0879,171.1982,7016.0
2016-03-04 13:25:00,201.86,201.98,201.83,201.98,37067.0,171.1982,171.2999,171.1727,171.2999,37067.0
2016-03-04 13:30:00,201.97,201.97,201.85,201.91,29839.0,171.2915,171.2915,171.1897,171.2406,29839.0
2016-03-04 13:35:00,201.91,202.15,201.89,202.09,61616.0,171.2406,171.4441,171.2236,171.3932,61616.0
2016-03-04 13:40:00,202.11,202.23,202.09,202.2,29884.0,171.4102,171.512,171.3932,171.4865,29884.0
2016-03-04 13:45:00,202.2,202.31,202.16,202.17,15325.0,171.4865,171.5798,171.4526,171.4611,15325.0
2016-03-04 13:50:00,202.2,202.33,202.18,202.33,13550.0,171.4865,171.5968,171.4696,171.5968,13550.0
2016-03-04 13:55:00,202.35,202.4,202.28,202.29,11676.0,171.6137,171.6561,171.5544,171.5629,11676.0
2016-03-04 14:00:00,202.3,202.32,202.16,202.21,30021.0,171.5713,171.5883,171.4526,171.495,30021.0
2016-03-04 14:05:00,202.16,202.28,202.06,202.07,70001.0,171.4526,171.5544,171.3678,171.3763,70001.0
2016-03-04 14:10:00,202.05,202.08,201.93,201.93,32731.0,171.3593,171.3848,171.2575,171.2575,32731.0
2016-03-04 14:15:00,201.9,202.0,201.82,201.82,10430.0,171.2321,171.3169,171.1642,171.1642,10430.0
2016-03-04 14:20:00,201.81,201.85,201.66,201.72,16130.0,171.1558,171.1897,171.0285,171.0794,16130.0
2016-03-04 14:25:00,201.69,201.75,201.55,201.63,163988.0,171.054,171.1049,170.9353,171.0031,163988.0
2016-03-04 14:30:00,201.61,201.72,201.56,201.72,13441.0,170.9861,171.0794,170.9437,171.0794,13441.0
2016-03-04 14:35:00,201.7,201.7,201.46,201.46,37048.0,171.0625,171.0625,170.8589,170.8589,37048.0
2016-03-04 14:40:00,201.46,201.47,201.19,201.29,40336.0,170.8589,170.8674,170.6299,170.7148,40336.0
2016-03-04 14:45:00,201.2,201.23,201.07,201.23,17383.0,170.6384,170.6639,170.5282,170.6639,17383.0
2016-03-04 14:50:00,201.18,201.2,200.88,200.91,32991.0,170.6215,170.6384,170.367,170.3925,32991.0
2016-03-04 14:55:00,200.91,201.09,200.83,201.07,20859.0,170.3925,170.5451,170.3246,170.5282,20859.0
2016-03-04 15:00:00,201.09,201.11,200.74,200.74,31820.0,170.5451,170.5621,170.2483,170.2483,31820.0
2016-03-04 15:05:00,200.8,201.18,200.8,201.18,26002.0,170.2992,170.6215,170.2992,170.6215,26002.0
2016-03-04 15:10:00,201.11,201.12,200.92,200.98,27383.0,170.5621,170.5706,170.401,170.4518,27383.0
2016-03-04 15:15:00,200.99,201.35,200.98,201.35,69781.0,170.4603,170.7656,170.4518,170.7656,69781.0
2016-03-04 15:20:00,201.34,201.37,201.22,201.34,12955.0,170.7572,170.7826,170.6554,170.7572,12955.0
2016-03-04 15:25:00,201.36,201.51,201.33,201.45,60253.0,170.7741,170.9013,170.7487,170.8504,60253.0
2016-03-04 15:30:00,201.45,201.64,201.42,201.44,19371.0,170.8504,171.0116,170.825,170.842,19371.0
2016-03-04 15:35:00,201.43,201.46,201.3,201.4,17137.0,170.8335,170.8589,170.7232,170.808,17137.0
2016-03-04 15:40:00,201.4,201.69,201.4,201.55,15679.0,170.808,171.054,170.808,170.9353,15679.0
2016-03-04 15:45:00,201.51,201.64,201.46,201.54,17260.0,170.9013,171.0116,170.8589,170.9268,17260.0
2016-03-04 15:50:00,201.49,201.53,201.36,201.38,29523.0,170.8844,170.9183,170.7741,170.7911,29523.0
2016-03-04 15:55:00,201.39,201.55,201.26,201.43,155346.0,170.7996,170.9353,170.6893,170.8335,155346.0
2016-03-07 09:30:00,200.41,200.51,200.29,200.41,192563.0,169.9684,170.0532,169.8666,169.9684,192563.0
2016-03-07 09:35:00,200.5,200.76,200.5,200.72,75461.0,170.0447,170.2653,170.0447,170.2313,75461.0
2016-03-07 09:40:00,200.75,200.87,200.72,200.8,62828.0,170.2568,170.3585,170.2313,170.2992,62828.0
2016-03-07 09:45:00,200.77,200.88,200.77,200.82,64734.0,170.2737,170.367,170.2737,170.3161,64734.0
2016-03-07 09:50:00,200.84,200.85,200.58,200.58,41003.0,170.3331,170.3416,170.1126,170.1126,41003.0
2016-03-07 09:55:00,200.57,200.59,200.42,200.52,46141.0,170.1041,170.1211,169.9769,170.0617,46141.0
2016-03-07 10:00:00,200.52,200.67,200.37,200.65,46234.0,170.0617,170.1889,169.9345,170.172,46234.0
2016-03-07 10:05:00,200.64,200.87,200.64,200.78,23940.0,170.1635,170.3585,170.1635,170.2822,23940.0
2016-03-07 10:10:00,200.76,200.88,200.62,200.72,26115.0,170.2653,170.367,170.1465,170.2313,26115.0
2016-03-07 10:15:00,200.71,201.11,200.67,201.11,21809.0,170.2229,170.5621,170.1889,170.5621,21809.0
2016-03-07 10:20:00,201.05,201.07,200.83,200.91,22378.0,170.5112,170.5282,170.3246,170.3925,22378.0
2016-03-07 10:25:00,200.98,201.05,200.76,200.83,13646.0,170.4518,170.5112,170.2653,170.3246,13646.0
2016-03-07 10:30:00,200.86,201.05,200.8,201.04,14528.0,170.3501,170.5112,170.2992,170.5027,14528.0
2016-03-07 10:35:00,201.08,201.38,201.07,201.29,35024.0,170.5366,170.7911,170.5282,170.7148,35024.0
2016-03-07 10:40:00,201.36,201.49,201.24,201.24,15884.0,170.7741,170.8844,170.6723,170.6723,15884.0
2016-03-07 10:45:00,201.27,201.3,201.06,201.06,43316.0,170.6978,170.7232,170.5197,170.5197,43316.0
2016-03-07 10:50:00,201.09,201.17,200.98,201.06,23857.0,170.5451,170.613,170.4518,170.5197,23857.0
2016-03-07 10:55:00,201.06,201.21,200.97,201.12,30113.0,170.5197,170.6469,170.4434,170.5706,30113.0
2016-03-07 11:00:00,201.11,201.25,201.01,201.05,162320.0,170.5621,170.6808,170.4773,170.5112,162320.0
2016-03-07 11:05:00,201.05,201.2,200.98,201.19,53264.0,170.5112,170.6384,170.4518,170.6299,53264.0
2016-03-07 11:10:00,201.23,201.36,201.23,201.36,17324.0,170.6639,170.7741,170.6639,170.7741,17324.0
2016-03-07 11:15:00,201.36,201.36,201.08,201.14,26075.0,170.7741,170.7741,170.5366,170.5875,26075.0
2016-03-07 11:20:00,201.12,201.46,201.12,201.34,41295.0,170.5706,170.8589,170.5706,170.7572,41295.0
2016-03-07 11:25:00,201.36,201.36,201.25,201.31,18463.0,170.7741,170.7741,170.6808,170.7317,18463.0
2016-03-07 11:30:00,201.34,201.47,201.34,201.46,19916.0,170.7572,170.8674,170.7572,170.8589,19916.0
2016-03-07 11:35:00,201.44,201.83,201.41,201.78,46263.0,170.842,171.1727,170.8165,171.1303,46263.0
2016-03-07 11:40:00,201.76,201.94,201.71,201.86,32841.0,171.1134,171.266,171.071,171.1982,32841.0
2016-03-07 11:45:00,201.92,202.04,201.81,201.84,32046.0,171.2491,171.3508,171.1558,171.1812,32046.0
2016-03-07 11:50:00,201.82,201.91,201.79,201.85,14605.0,171.1642,171.2406,171.1388,171.1897,14605.0
2016-03-07 11:55:00,201.86,201.89,201.63,201.71,21445.0,171.1982,171.2236,171.0031,171.071,21445.0
2016-03-07 12:00:00,201.68,201.76,201.63,201.67,32928.0,171.0455,171.1134,171.0031,171.037,32928.0
2016-03-07 12:05:00,201.68,201.74,201.62,201.72,25777.0,171.0455,171.0964,170.9946,171.0794,25777.0
2016-03-07 12:10:00,201.76,201.81,201.49,201.59,40257.0,171.1134,171.1558,170.8844,170.9692,40257.0
2016-03-07 12:15:00,201.59,201.63,201.56,201.61,6766.0,170.9692,171.0031,170.9437,170.9861,6766.0
2016-03-07 12:20:00,201.62,201.71,201.59,201.62,24450.0,170.9946,171.071,170.9692,170.9946,24450.0
2016-03-07 12:25:00,201.65,201.72,201.64,201.69,14800.0,171.0201,171.0794,171.0116,171.054,14800.0
2016-03-07 12:30:00,201.67,201.8,201.66,201.8,9548.0,171.037,171.1473,171.0285,171.1473,9548.0
2016-03-07 12:35:00,201.8,201.84,201.73,201.74,11409.0,171.1473,171.1812,171.0879,171.0964,11409.0
2016-03-07 12:40:00,201.76,201.9,201.76,201.9,24682.0,171.1134,171.2321,171.1134,171.2321,24682.0
2016-03-07 12:45:00,201.92,201.92,201.68,201.71,13927.0,171.2491,171.2491,171.0455,171.071,13927.0
2016-03-07 12:50:00,201.7,201.83,201.7,201.81,9485.0,171.0625,171.1727,171.0625,171.1558,9485.0
2016-03-07 12:55:00,201.8,201.85,201.75,201.79,17347.0,171.1473,171.1897,171.1049,171.1388,17347.0
2016-03-07 13:00:00,201.78,201.92,201.78,201.92,34156.0,171.1303,171.2491,171.1303,171.2491,34156.0
2016-03-07 13:05:00,201.9,202.03,201.86,202.03,16326.0,171.2321,171.3423,171.1982,171.3423,16326.0
2016-03-07 13:10:00,202.08,202.12,201.93,201.93,6387.0,171.3848,171.4187,171.2575,171.2575,6387.0
2016-03-07 13:15:00,201.95,201.99,201.83,201.89,6243.0,171.2745,171.3084,171.1727,171.2236,6243.0
2016-03-07 13:20:00,201.88,201.89,201.57,201.61,24681.0,171.2151,171.2236,170.9522,170.9861,24681.0
2016-03-07 13:25:00,201.64,201.7,201.55,201.55,21752.0,171.0116,171.0625,170.9353,170.9353,21752.0
2016-03-07 13:30:00,201.57,201.57,201.29,201.34,66369.0,170.9522,170.9522,170.7148,170.7572,66369.0
2016-03-07 13:35:00,201.3,201.38,201.24,201.35,16835.0,170.7232,170.7911,170.6723,170.7656,16835.0
2016-03-07 13:40:00,201.35,201.46,201.26,201.41,15493.0,170.7656,170.8589,170.6893,170.8165,15493.0
2016-03-07 13:45:00,201.41,201.46,201.37,201.38,8610.0,170.8165,170.8589,170.7826,170.7911,8610.0
2016-03-07 13:50:00,201.41,201.54,201.41,201.45,22390.0,170.8165,170.9268,170.8165,170.8504,22390.0
2016-03-07 13:55:00,201.47,201.52,201.39,201.41,9308.0,170.8674,170.9098,170.7996,170.8165,9308.0
2016-03-07 14:00:00,201.44,201.58,201.25,201.27,24323.0,170.842,170.9607,170.6808,170.6978,24323.0
2016-03-07 14:05:00,201.27,201.46,201.26,201.38,9518.0,170.6978,170.8589,170.6893,170.7911,9518.0
2016-03-07 14:10:00,201.36,201.49,201.35,201.42,15766.0,170.7741,170.8844,170.7656,170.825,15766.0
2016-03-07 14:15:00,201.39,201.4,201.1,201.1,39148.0,170.7996,170.808,170.5536,170.5536,39148.0
2016-03-07 14:20:00,201.1,201.26,201.05,201.08,9681.0,170.5536,170.6893,170.5112,170.5366,9681.0
2016-03-07 14:25:00,201.08,201.1,200.88,200.99,26135.0,170.5366,170.5536,170.367,170.4603,26135.0
2016-03-07 14:30:00,200.97,200.97,200.8,200.8,25773.0,170.4434,170.4434,170.2992,170.2992,25773.0
2016-03-07 14:35:00,200.78,200.79,200.53,200.67,16894.0,170.2822,170.2907,170.0702,170.1889,16894.0
2016-03-07 14:40:00,200.65,200.7,200.59,200.7,11100.0,170.172,170.2144,170.1211,170.2144,11100.0
2016-03-07 14:45:00,200.7,200.87,200.69,200.79,63568.0,170.2144,170.3585,170.2059,170.2907,63568.0
2016-03-07 14:50:00,200.78,200.88,200.76,200.87,29913.0,170.2822,170.367,170.2653,170.3585,29913.0
2016-03-07 14:55:00,200.83,200.94,200.78,200.87,16594.0,170.3246,170.4179,170.2822,170.3585,16594.0
2016-03-07 15:00:00,200.86,200.86,200.64,200.68,13492.0,170.3501,170.3501,170.1635,170.1974,13492.0
2016-03-07 15:05:00,200.61,200.89,200.53,200.89,18128.0,170.138,170.3755,170.0702,170.3755,18128.0
2016-03-07 15:10:00,200.9,201.05,200.89,201.03,13450.0,170.384,170.5112,170.3755,170.4942,13450.0
2016-03-07 15:15:00,201.09,201.27,201.05,201.27,60900.0,170.5451,170.6978,170.5112,170.6978,60900.0
2016-03-07 15:20:00,201.25,201.33,201.07,201.3,38876.0,170.6808,170.7487,170.5282,170.7232,38876.0
2016-03-07 15:25:00,201.31,201.43,201.28,201.34,44595.0,170.7317,170.8335,170.7063,170.7572,44595.0
2016-03-07 15:30:00,201.36,201.54,201.25,201.43,25363.0,170.7741,170.9268,170.6808,170.8335,25363.0
2016-03-07 15:35:00,201.43,201.69,201.39,201.61,19752.0,170.8335,171.054,170.7996,170.9861,19752.0
2016-03-07 15:40:00,201.61,201.65,201.45,201.45,24533.0,170.9861,171.0201,170.8504,170.8504,24533.0
2016-03-07 15:45:00,201.47,201.51,201.21,201.26,69508.0,170.8674,170.9013,170.6469,170.6893,69508.0
2016-03-07 15:50:00,201.29,201.44,201.29,201.38,14641.0,170.7148,170.842,170.7148,170.7911,14641.0
2016-03-07 15:55:00,201.38,201.63,201.25,201.63,1081523.0,170.7911,171.0031,170.6808,171.0031,1081523.0
2016-03-08 09:30:00,200.36,200.41,200.13,200.22,73568.0,169.926,169.9684,169.731,169.8073,73568.0
2016-03-08 09:35:00,200.2,200.43,200.15,200.16,41242.0,169.7903,169.9854,169.7479,169.7564,41242.0
2016-03-08 09:40:00,200.12,200.22,199.9,199.94,65743.0,169.7225,169.8073,169.5359,169.5698,65743.0
2016-03-08 09:45:00,199.92,200.35,199.87,200.32,34701.0,169.5528,169.9175,169.5104,169.8921,34701.0
2016-03-08 09:50:00,200.29,200.49,200.29,200.4,35196.0,169.8666,170.0363,169.8666,169.9599,35196.0
2016-03-08 09:55:00,200.41,200.43,200.04,200.08,37748.0,169.9684,169.9854,169.6546,169.6885,37748.0
2016-03-08 10:00:00,200.08,200.32,199.98,200.28,69609.0,169.6885,169.8921,169.6037,169.8582,69609.0
2016-03-08 10:05:00,200.26,200.37,199.8,199.8,40276.0,169.8412,169.9345,169.4511,169.4511,40276.0
2016-03-08 10:10:00,199.81,200.14,199.81,199.96,26936.0,169.4596,169.7394,169.4596,169.5868,26936.0
2016-03-08 10:15:00,199.96,200.1,199.94,199.94,20389.0,169.5868,169.7055,169.5698,169.5698,20389.0
2016-03-08 10:20:00,199.95,200.25,199.93,199.94,35105.0,169.5783,169.8327,169.5613,169.5698,35105.0
2016-03-08 10:25:00,199.92,199.92,199.7,199.7,17304.0,169.5528,169.5528,169.3663,169.3663,17304.0
2016-03-08 10:30:00,199.68,199.9,199.58,199.86,26001.0,169.3493,169.5359,169.2645,169.502,26001.0
2016-03-08 10:35:00,199.87,200.07,199.76,199.87,33543.0,169.5104,169.6801,169.4172,169.5104,33543.0
2016-03-08 10:40:00,199.87,199.87,199.52,199.56,27681.0,169.5104,169.5104,169.2136,169.2475,27681.0
2016-03-08 10:45:00,199.56,199.58,199.45,199.53,33396.0,169.2475,169.2645,169.1542,169.2221,33396.0
2016-03-08 10:50:00,199.51,199.67,199.5,199.6,15335.0,169.2051,169.3408,169.1966,169.2815,15335.0
2016-03-08 10:55:00,199.58,199.64,199.44,199.55,52413.0,169.2645,169.3154,169.1458,169.2391,52413.0
2016-03-08 11:00:00,199.66,199.98,199.58,199.98,24874.0,169.3323,169.6037,169.2645,169.6037,24874.0
2016-03-08 11:05:00,199.97,200.15,199.94,200.03,36283.0,169.5953,169.7479,169.5698,169.6461,36283.0
2016-03-08 11:10:00,200.03,200.1,199.81,199.81,31685.0,169.6461,169.7055,169.4596,169.4596,31685.0
2016-03-08 11:15:00,199.81,200.21,199.81,200.03,32170.0,169.4596,169.7988,169.4596,169.6461,32170.0
2016-03-08 11:20:00,200.01,200.05,199.79,199.85,25796.0,169.6292,169.6631,169.4426,169.4935,25796.0
2016-03-08 11:25:00,199.91,200.28,199.9,200.08,42319.0,169.5444,169.8582,169.5359,169.6885,42319.0
2016-03-08 11:30:00,200.08,200.26,200.05,200.09,41603.0,169.6885,169.8412,169.6631,169.697,41603.0
2016-03-08 11:35:00,200.08,200.13,199.96,199.99,16878.0,169.6885,169.731,169.5868,169.6122,16878.0
2016-03-08 11:40:00,200.02,200.17,199.9,200.08,23956.0,169.6377,169.7649,169.5359,169.6885,23956.0
2016-03-08 11:45:00,200.08,200.22,200.04,200.04,19408.0,169.6885,169.8073,169.6546,169.6546,19408.0
2016-03-08 11:50:00,200.05,200.51,200.05,200.33,58449.0,169.6631,170.0532,169.6631,169.9006,58449.0
2016-03-08 11:55:00,200.39,200.45,200.28,200.33,19559.0,169.9515,170.0023,169.8582,169.9006,19559.0
2016-03-08 12:00:00,200.31,200.41,200.17,200.24,41176.0,169.8836,169.9684,169.7649,169.8242,41176.0
2016-03-08 12:05:00,200.25,200.59,200.25,200.52,28474.0,169.8327,170.1211,169.8327,170.0617,28474.0
2016-03-08 12:10:00,200.53,200.64,200.52,200.52,26848.0,170.0702,170.1635,170.0617,170.0617,26848.0
2016-03-08 12:15:00,200.52,200.77,200.49,200.71,9392.0,170.0617,170.2737,170.0363,170.2229,9392.0
2016-03-08 12:20:00,200.74,200.83,200.7,200.75,18519.0,170.2483,170.3246,170.2144,170.2568,18519.0
2016-03-08 12:25:00,200.72,200.84,200.67,200.67,10033.0,170.2313,170.3331,170.1889,170.1889,10033.0
2016-03-08 12:30:00,200.7,200.8,200.59,200.61,46679.0,170.2144,170.2992,170.1211,170.138,46679.0
2016-03-08 12:35:00,200.59,200.59,200.45,200.48,13973.0,170.1211,170.1211,170.0023,170.0278,13973.0
2016-03-08 12:40:00,200.46,200.56,200.42,200.51,10349.0,170.0108,170.0956,169.9769,170.0532,10349.0
2016-03-08 12:45:00,200.48,200.53,200.31,200.52,45931.0,170.0278,170.0702,169.8836,170.0617,45931.0
2016-03-08 12:50:00,200.44,200.51,200.34,200.35,18298.0,169.9939,170.0532,169.9091,169.9175,18298.0
2016-03-08 12:55:00,200.37,200.55,200.36,200.49,48073.0,169.9345,170.0872,169.926,170.0363,48073.0
2016-03-08 13:00:00,200.48,200.58,200.46,200.52,21960.0,170.0278,170.1126,170.0108,170.0617,21960.0
2016-03-08 13:05:00,200.51,200.55,200.45,200.45,11776.0,170.0532,170.0872,170.0023,170.0023,11776.0
2016-03-08 13:10:00,200.48,200.51,200.29,200.3,29481.0,170.0278,170.0532,169.8666,169.8751,29481.0
2016-03-08 13:15:00,200.27,200.57,200.25,200.47,24744.0,169.8497,170.1041,169.8327,170.0193,24744.0
2016-03-08 13:20:00,200.48,200.75,200.44,200.66,28016.0,170.0278,170.2568,169.9939,170.1804,28016.0
2016-03-08 13:25:00,200.68,200.76,200.63,200.69,22921.0,170.1974,170.2653,170.155,170.2059,22921.0
2016-03-08 13:30:00,200.7,200.81,200.64,200.72,11539.0,170.2144,170.3077,170.1635,170.2313,11539.0
2016-03-08 13:35:00,200.76,200.96,200.74,200.88,31014.0,170.2653,170.4349,170.2483,170.367,31014.0
2016-03-08 13:40:00,200.89,200.93,200.8,200.8,17893.0,170.3755,170.4094,170.2992,170.2992,17893.0
2016-03-08 13:45:00,200.81,200.83,200.72,200.73,18183.0,170.3077,170.3246,170.2313,170.2398,18183.0
2016-03-08 13:50:00,200.73,200.75,200.61,200.62,13748.0,170.2398,170.2568,170.138,170.1465,13748.0
2016-03-08 13:55:00,200.62,200.75,200.62,200.7,30118.0,170.1465,170.2568,170.1465,170.2144,30118.0
2016-03-08 14:00:00,200.69,200.75,200.56,200.75,18709.0,170.2059,170.2568,170.0956,170.2568,18709.0
2016-03-08 14:05:00,200.75,200.9,200.74,200.82,19829.0,170.2568,170.384,170.2483,170.3161,19829.0
2016-03-08 14:10:00,200.82,200.95,200.79,200.87,18440.0,170.3161,170.4264,170.2907,170.3585,18440.0
2016-03-08 14:15:00,200.87,200.87,200.64,200.7,23833.0,170.3585,170.3585,170.1635,170.2144,23833.0
2016-03-08 14:20:00,200.7,200.77,200.45,200.45,26872.0,170.2144,170.2737,170.0023,170.0023,26872.0
2016-03-08 14:25:00,200.43,200.52,200.33,200.38,61352.0,169.9854,170.0617,169.9006,169.943,61352.0
2016-03-08 14:30:00,200.38,200.45,200.3,200.39,48570.0,169.943,170.0023,169.8751,169.9515,48570.0
2016-03-08 14:35:00,200.4,200.42,200.2,200.26,39762.0,169.9599,169.9769,169.7903,169.8412,39762.0
2016-03-08 14:40:00,200.25,200.4,200.15,200.38,25631.0,169.8327,169.9599,169.7479,169.943,25631.0
2016-03-08 14:45:00,200.37,200.43,200.24,200.25,21057.0,169.9345,169.9854,169.8242,169.8327,21057.0
2016-03-08 14:50:00,200.25,200.25,200.02,200.14,38863.0,169.8327,169.8327,169.6377,169.7394,38863.0
2016-03-08 14:55:00,200.1,200.29,200.08,200.19,23858.0,169.7055,169.8666,169.6885,169.7818,23858.0
2016-03-08 15:00:00,200.17,200.31,199.96,199.96,46035.0,169.7649,169.8836,169.5868,169.5868,46035.0
2016-03-08 15:05:00,199.99,200.05,199.88,199.9,39911.0,169.6122,169.6631,169.5189,169.5359,39911.0
2016-03-08 15:10:00,199.89,200.08,199.82,199.94,42434.0,169.5274,169.6885,169.468,169.5698,42434.0
2016-03-08 15:15:00,199.95,199.99,199.71,199.74,50355.0,169.5783,169.6122,169.3747,169.4002,50355.0
2016-03-08 15:20:00,199.76,199.95,199.65,199.94,48576.0,169.4172,169.5783,169.3239,169.5698,48576.0
2016-03-08 15:25:00,199.94,199.96,199.59,199.59,49276.0,169.5698,169.5868,169.273,169.273,49276.0
2016-03-08 15:30:00,199.6,199.76,199.59,199.7,51759.0,169.2815,169.4172,169.273,169.3663,51759.0
2016-03-08 15:35:00,199.72,199.79,199.55,199.57,38570.0,169.3832,169.4426,169.2391,169.256,38570.0
2016-03-08 15:40:00,199.55,199.77,199.5,199.69,71260.0,169.2391,169.4256,169.1966,169.3578,71260.0
2016-03-08 15:45:00,199.67,199.82,199.62,199.73,89784.0,169.3408,169.468,169.2984,169.3917,89784.0
2016-03-08 15:50:00,199.72,199.72,199.43,199.49,105619.0,169.3832,169.3832,169.1373,169.1882,105619.0
2016-03-08 15:55:00,199.49,199.6,199.25,199.41,211759.0,169.1882,169.2815,168.9846,169.1203,211759.0
2016-03-09 09:30:00,200.39,200.49,200.31,200.39,64964.0,169.9515,170.0363,169.8836,169.9515,64964.0
2016-03-09 09:35:00,200.36,200.41,200.01,200.16,23630.0,169.926,169.9684,169.6292,169.7564,23630.0
2016-03-09 09:40:00,200.2,200.36,200.09,200.28,47504.0,169.7903,169.926,169.697,169.8582,47504.0
2016-03-09 09:45:00,200.23,200.25,200.02,200.15,34280.0,169.8158,169.8327,169.6377,169.7479,34280.0
2016-03-09 09:50:00,200.14,200.14,199.89,200.08,65939.0,169.7394,169.7394,169.5274,169.6885,65939.0
2016-03-09 09:55:00,200.12,200.24,200.12,200.24,22363.0,169.7225,169.8242,169.7225,169.8242,22363.0
2016-03-09 10:00:00,200.24,200.35,200.05,200.16,39090.0,169.8242,169.9175,169.6631,169.7564,39090.0
2016-03-09 10:05:00,200.21,200.28,199.9,199.92,70225.0,169.7988,169.8582,169.5359,169.5528,70225.0
2016-03-09 10:10:00,199.86,200.05,199.85,199.9,20414.0,169.502,169.6631,169.4935,169.5359,20414.0
2016-03-09 10:15:00,199.95,200.2,199.84,199.9,30610.0,169.5783,169.7903,169.485,169.5359,30610.0
2016-03-09 10:20:00,199.93,200.12,199.9,200.01,22909.0,169.5613,169.7225,169.5359,169.6292,22909.0
2016-03-09 10:25:00,200.0,200.15,199.94,200.11,18814.0,169.6207,169.7479,169.5698,169.714,18814.0
2016-03-09 10:30:00,200.12,200.47,200.09,200.35,90557.0,169.7225,170.0193,169.697,169.9175,90557.0
2016-03-09 10:35:00,200.4,200.71,200.29,200.57,68021.0,169.9599,170.2229,169.8666,170.1041,68021.0
2016-03-09 10:40:00,200.56,200.68,200.52,200.53,21316.0,170.0956,170.1974,170.0617,170.0702,21316.0
2016-03-09 10:45:00,200.53,200.58,200.39,200.42,32706.0,170.0702,170.1126,169.9515,169.9769,32706.0
2016-03-09 10:50:00,200.39,200.39,199.58,199.65,145597.0,169.9515,169.9515,169.2645,169.3239,145597.0
2016-03-09 10:55:00,199.56,199.82,199.45,199.75,75288.0,169.2475,169.468,169.1542,169.4087,75288.0
2016-03-09 11:00:00,199.77,200.0,199.77,199.93,68688.0,169.4256,169.6207,169.4256,169.5613,68688.0
2016-03-09 11:05:00,199.97,200.03,199.82,199.97,45063.0,169.5953,169.6461,169.468,169.5953,45063.0
2016-03-09 11:10:00,199.97,200.12,199.96,200.07,49161.0,169.5953,169.7225,169.5868,169.6801,49161.0
2016-03-09 11:15:00,200.04,200.29,200.04,200.27,44315.0,169.6546,169.8666,169.6546,169.8497,44315.0
2016-03-09 11:20:00,200.31,200.4,200.15,200.4,46744.0,169.8836,169.9599,169.7479,169.9599,46744.0
2016-03-09 11:25:00,200.41,200.6,200.41,200.51,16813.0,169.9684,170.1296,169.9684,170.0532,16813.0
2016-03-09 11:30:00,200.54,200.73,200.44,200.48,58014.0,170.0787,170.2398,169.9939,170.0278,58014.0
2016-03-09 11:35:00,200.5,200.62,200.46,200.58,69121.0,170.0447,170.1465,170.0108,170.1126,69121.0
2016-03-09 11:40:00,200.58,200.59,200.42,200.54,160086.0,170.1126,170.1211,169.9769,170.0787,160086.0
2016-03-09 11:45:00,200.54,200.6,200.38,200.55,20386.0,170.0787,170.1296,169.943,170.0872,20386.0
2016-03-09 11:50:00,200.57,200.69,200.52,200.69,43450.0,170.1041,170.2059,170.0617,170.2059,43450.0
2016-03-09 11:55:00,200.66,200.8,200.6,200.76,16999.0,170.1804,170.2992,170.1296,170.2653,16999.0
2016-03-09 12:00:00,200.73,200.73,200.61,200.69,26958.0,170.2398,170.2398,170.138,170.2059,26958.0
2016-03-09 12:05:00,200.58,200.66,200.52,200.56,10873.0,170.1126,170.1804,170.0617,170.0956,10873.0
2016-03-09 12:10:00,200.54,200.64,200.54,200.62,5530.0,170.0787,170.1635,170.0787,170.1465,5530.0
2016-03-09 12:15:00,200.68,200.68,200.49,200.59,43615.0,170.1974,170.1974,170.0363,170.1211,43615.0
2016-03-09 12:20:00,200.59,200.67,200.55,200.67,6210.0,170.1211,170.1889,170.0872,170.1889,6210.0
2016-03-09 12:25:00,200.66,200.67,200.56,200.57,6951.0,170.1804,170.1889,170.0956,170.1041,6951.0
2016-03-09 12:30:00,200.61,200.68,200.54,200.59,20719.0,170.138,170.1974,170.0787,170.1211,20719.0
2016-03-09 12:35:00,200.57,200.57,200.39,200.52,11149.0,170.1041,170.1041,169.9515,170.0617,11149.0
2016-03-09 12:40:00,200.5,200.51,200.29,200.32,14693.0,170.0447,170.0532,169.8666,169.8921,14693.0
2016-03-09 12:45:00,200.28,200.28,200.05,200.09,70829.0,169.8582,169.8582,169.6631,169.697,70829.0
2016-03-09 12:50:00,200.08,200.19,200.08,200.16,7306.0,169.6885,169.7818,169.6885,169.7564,7306.0
2016-03-09 12:55:00,200.09,200.15,200.04,200.05,44071.0,169.697,169.7479,169.6546,169.6631,44071.0
2016-03-09 13:00:00,200.05,200.15,199.98,200.08,68139.0,169.6631,169.7479,169.6037,169.6885,68139.0
2016-03-09 13:05:00,200.08,200.08,199.95,199.98,43128.0,169.6885,169.6885,169.5783,169.6037,43128.0
2016-03-09 13:10:00,200.0,200.16,200.0,200.16,57512.0,169.6207,169.7564,169.6207,169.7564,57512.0
2016-03-09 13:15:00,200.13,200.15,199.92,199.98,31266.0,169.731,169.7479,169.5528,169.6037,31266.0
2016-03-09 13:20:00,199.99,200.0,199.87,199.95,83388.0,169.6122,169.6207,169.5104,169.5783,83388.0
2016-03-09 13:25:00,199.97,200.02,199.92,199.98,15673.0,169.5953,169.6377,169.5528,169.6037,15673.0
2016-03-09 13:30:00,200.0,200.16,200.0,200.07,40037.0,169.6207,169.7564,169.6207,169.6801,40037.0
2016-03-09 13:35:00,200.11,200.24,200.11,200.15,29131.0,169.714,169.8242,169.714,169.7479,29131.0
2016-03-09 13:40:00,200.16,200.17,200.03,200.07,5558.0,169.7564,169.7649,169.6461,169.6801,5558.0
2016-03-09 13:45:00,200.06,200.37,200.05,200.32,40588.0,169.6716,169.9345,169.6631,169.8921,40588.0
2016-03-09 13:50:00,200.33,200.4,200.29,200.3,29323.0,169.9006,169.9599,169.8666,169.8751,29323.0
2016-03-09 13:55:00,200.33,200.53,200.3,200.43,30708.0,169.9006,170.0702,169.8751,169.9854,30708.0
2016-03-09 14:00:00,200.43,200.49,200.41,200.42,8545.0,169.9854,170.0363,169.9684,169.9769,8545.0
2016-03-09 14:05:00,200.44,200.56,200.4,200.56,17504.0,169.9939,170.0956,169.9599,170.0956,17504.0
2016-03-09 14:10:00,200.55,200.55,200.34,200.39,5916.0,170.0872,170.0872,169.9091,169.9515,5916.0
2016-03-09 14:15:00,200.39,200.47,200.39,200.43,6049.0,169.9515,170.0193,169.9515,169.9854,6049.0
2016-03-09 14:20:00,200.39,200.39,200.25,200.29,16060.0,169.9515,169.9515,169.8327,169.8666,16060.0
2016-03-09 14:25:00,200.31,200.5,200.27,200.45,15686.0,169.8836,170.0447,169.8497,170.0023,15686.0
2016-03-09 14:30:00,200.46,200.47,200.15,200.18,47466.0,170.0108,170.0193,169.7479,169.7734,47466.0
2016-03-09 14:35:00,200.2,200.28,200.15,200.24,58756.0,169.7903,169.8582,169.7479,169.8242,58756.0
2016-03-09 14:40:00,200.25,200.34,200.22,200.34,29929.0,169.8327,169.9091,169.8073,169.9091,29929.0
2016-03-09 14:45:00,200.33,200.4,200.29,200.35,19149.0,169.9006,169.9599,169.8666,169.9175,19149.0
2016-03-09 14:50:00,200.37,200.44,200.25,200.25,11167.0,169.9345,169.9939,169.8327,169.8327,11167.0
2016-03-09 14:55:00,200.32,200.35,200.24,200.33,18140.0,169.8921,169.9175,169.8242,169.9006,18140.0
2016-03-09 15:00:00,200.31,200.36,200.26,200.31,53501.0,169.8836,169.926,169.8412,169.8836,53501.0
2016-03-09 15:05:00,200.33,200.38,200.04,200.07,54066.0,169.9006,169.943,169.6546,169.6801,54066.0
2016-03-09 15:10:00,200.04,200.07,199.95,199.99,14224.0,169.6546,169.6801,169.5783,169.6122,14224.0
2016-03-09 15:15:00,199.97,200.08,199.97,199.99,26403.0,169.5953,169.6885,169.5953,169.6122,26403.0
2016-03-09 15:20:00,199.97,200.04,199.89,199.98,32575.0,169.5953,169.6546,169.5274,169.6037,32575.0
2016-03-09 15:25:00,200.03,200.19,199.98,200.14,17263.0,169.6461,169.7818,169.6037,169.7394,17263.0
2016-03-09 15:30:00,200.1,200.32,200.02,200.22,47217.0,169.7055,169.8921,169.6377,169.8073,47217.0
2016-03-09 15:35:00,200.21,200.3,200.16,200.2,35776.0,169.7988,169.8751,169.7564,169.7903,35776.0
2016-03-09 15:40:00,200.19,200.39,200.1,200.27,30558.0,169.7818,169.9515,169.7055,169.8497,30558.0
2016-03-09 15:45:00,200.29,200.31,200.17,200.22,30581.0,169.8666,169.8836,169.7649,169.8073,30581.0
2016-03-09 15:50:00,200.21,200.25,200.14,200.2,42609.0,169.7988,169.8327,169.7394,169.7903,42609.0
2016-03-09 15:55:00,200.2,200.47,200.07,200.46,114501.0,169.7903,170.0193,169.6801,170.0108,114501.0
2016-03-10 09:30:00,201.0,201.32,200.63,201.22,82338.0,170.4688,170.7402,170.155,170.6554,82338.0
2016-03-10 09:35:00,201.24,201.36,200.74,201.36,69053.0,170.6723,170.7741,170.2483,170.7741,69053.0
2016-03-10 09:40:00,201.29,201.3,200.88,201.19,45608.0,170.7148,170.7232,170.367,170.6299,45608.0
2016-03-10 09:45:00,201.08,201.47,200.94,201.46,37044.0,170.5366,170.8674,170.4179,170.8589,37044.0
2016-03-10 09:50:00,201.47,201.62,201.31,201.57,44213.0,170.8674,170.9946,170.7317,170.9522,44213.0
2016-03-10 09:55:00,201.55,201.94,201.51,201.85,126174.0,170.9353,171.266,170.9013,171.1897,126174.0
2016-03-10 10:00:00,201.88,202.11,201.8,201.85,86087.0,171.2151,171.4102,171.1473,171.1897,86087.0
2016-03-10 10:05:00,201.87,201.87,201.58,201.61,53518.0,171.2067,171.2067,170.9607,170.9861,53518.0
2016-03-10 10:10:00,201.6,201.64,201.31,201.52,65002.0,170.9777,171.0116,170.7317,170.9098,65002.0
2016-03-10 10:15:00,201.54,201.77,201.46,201.46,31430.0,170.9268,171.1218,170.8589,170.8589,31430.0
2016-03-10 10:20:00,201.43,201.73,201.37,201.54,14360.0,170.8335,171.0879,170.7826,170.9268,14360.0
2016-03-10 10:25:00,201.44,201.49,201.25,201.28,8734.0,170.842,170.8844,170.6808,170.7063,8734.0
2016-03-10 10:30:00,201.22,201.23,200.57,200.66,115527.0,170.6554,170.6639,170.1041,170.1804,115527.0
2016-03-10 10:35:00,200.65,200.73,200.22,200.5,36579.0,170.172,170.2398,169.8073,170.0447,36579.0
2016-03-10 10:40:00,200.49,200.85,200.31,200.85,53403.0,170.0363,170.3416,169.8836,170.3416,53403.0
2016-03-10 10:45:00,200.84,200.99,200.64,200.64,22832.0,170.3331,170.4603,170.1635,170.1635,22832.0
2016-03-10 10:50:00,200.61,200.88,200.58,200.81,52796.0,170.138,170.367,170.1126,170.3077,52796.0
2016-03-10 10:55:00,200.75,200.76,200.06,200.07,25142.0,170.2568,170.2653,169.6716,169.6801,25142.0
2016-03-10 11:00:00,200.14,200.2,199.65,199.8,15923.0,169.7394,169.7903,169.3239,169.4511,15923.0
2016-03-10 11:05:00,199.87,200.3,199.87,200.22,61880.0,169.5104,169.8751,169.5104,169.8073,61880.0
2016-03-10 11:10:00,200.21,200.29,200.0,200.1,28441.0,169.7988,169.8666,169.6207,169.7055,28441.0
2016-03-10 11:15:00,200.1,200.15,199.78,199.79,22358.0,169.7055,169.7479,169.4341,169.4426,22358.0
2016-03-10 11:20:00,199.79,199.79,199.34,199.38,39316.0,169.4426,169.4426,169.0609,169.0949,39316.0
2016-03-10 11:25:00,199.36,199.56,199.16,199.5,37204.0,169.0779,169.2475,168.9083,169.1966,37204.0
2016-03-10 11:30:00,199.55,199.55,199.04,199.23,44299.0,169.2391,169.2391,168.8065,168.9677,44299.0
2016-03-10 11:35:00,199.18,199.62,199.18,199.46,33622.0,168.9253,169.2984,168.9253,169.1627,33622.0
2016-03-10 11:40:00,199.54,199.73,199.54,199.54,30326.0,169.2306,169.3917,169.2306,169.2306,30326.0
2016-03-10 11:45:00,199.52,199.78,199.44,199.75,20475.0,169.2136,169.4341,169.1458,169.4087,20475.0
2016-03-10 11:50:00,199.77,199.82,199.5,199.59,26407.0,169.4256,169.468,169.1966,169.273,26407.0
2016-03-10 11:55:00,199.6,199.82,199.59,199.63,30455.0,169.2815,169.468,169.273,169.3069,30455.0
2016-03-10 12:00:00,199.63,199.95,199.56,199.86,32738.0,169.3069,169.5783,169.2475,169.502,32738.0
2016-03-10 12:05:00,199.86,199.86,199.7,199.72,14641.0,169.502,169.502,169.3663,169.3832,14641.0
2016-03-10 12:10:00,199.75,199.79,199.61,199.71,16320.0,169.4087,169.4426,169.2899,169.3747,16320.0
2016-03-10 12:15:00,199.73,199.73,199.45,199.55,47492.0,169.3917,169.3917,169.1542,169.2391,47492.0
2016-03-10 12:20:00,199.56,199.56,199.19,199.19,30350.0,169.2475,169.2475,168.9337,168.9337,30350.0
2016-03-10 12:25:00,199.24,199.45,199.24,199.39,17344.0,168.9761,169.1542,168.9761,169.1034,17344.0
2016-03-10 12:30:00,199.4,199.4,199.15,199.23,39834.0,169.1118,169.1118,168.8998,168.9677,39834.0
2016-03-10 12:35:00,199.24,199.24,198.74,198.84,28939.0,168.9761,168.9761,168.5521,168.6369,28939.0
2016-03-10 12:40:00,198.8,198.86,198.53,198.54,271726.0,168.603,168.6539,168.374,168.3825,271726.0
2016-03-10 12:45:00,198.54,198.87,198.48,198.67,55478.0,168.3825,168.6623,168.3316,168.4927,55478.0
2016-03-10 12:50:00,198.67,198.92,198.65,198.7,29714.0,168.4927,168.7047,168.4758,168.5182,29714.0
2016-03-10 12:55:00,198.72,199.0,198.66,198.9,64829.0,168.5351,168.7726,168.4842,168.6878,64829.0
2016-03-10 13:00:00,198.89,199.02,198.8,198.8,52038.0,168.6793,168.7896,168.603,168.603,52038.0
2016-03-10 13:05:00,198.82,198.91,198.65,198.67,9055.0,168.6199,168.6963,168.4758,168.4927,9055.0
2016-03-10 13:10:00,198.64,198.73,198.46,198.55,20733.0,168.4673,168.5436,168.3146,168.3909,20733.0
2016-03-10 13:15:00,198.59,198.95,198.58,198.95,23741.0,168.4249,168.7302,168.4164,168.7302,23741.0
2016-03-10 13:20:00,198.99,199.02,198.87,198.94,23148.0,168.7641,168.7896,168.6623,168.7217,23148.0
2016-03-10 13:25:00,198.94,199.35,198.9,199.29,38086.0,168.7217,169.0694,168.6878,169.0185,38086.0
2016-03-10 13:30:00,199.25,199.37,199.22,199.35,11173.0,168.9846,169.0864,168.9592,169.0694,11173.0
2016-03-10 13:35:00,199.36,199.41,199.18,199.36,27213.0,169.0779,169.1203,168.9253,169.0779,27213.0
2016-03-10 13:40:00,199.35,199.38,199.12,199.2,31776.0,169.0694,169.0949,168.8744,168.9422,31776.0
2016-03-10 13:45:00,199.2,199.21,199.08,199.11,10125.0,168.9422,168.9507,168.8404,168.8659,10125.0
2016-03-10 13:50:00,199.15,199.38,199.15,199.36,31542.0,168.8998,169.0949,168.8998,169.0779,31542.0
2016-03-10 13:55:00,199.35,199.4,199.06,199.14,19394.0,169.0694,169.1118,168.8235,168.8913,19394.0
2016-03-10 14:00:00,199.11,199.28,199.08,199.19,8284.0,168.8659,169.0101,168.8404,168.9337,8284.0
2016-03-10 14:05:00,199.23,199.25,198.87,198.87,17730.0,168.9677,168.9846,168.6623,168.6623,17730.0
2016-03-10 14:10:00,198.85,198.98,198.77,198.96,12020.0,168.6454,168.7556,168.5775,168.7387,12020.0
2016-03-10 14:15:00,198.95,199.17,198.88,199.09,13324.0,168.7302,168.9168,168.6708,168.8489,13324.0
2016-03-10 14:20:00,199.08,199.44,199.02,199.44,19804.0,168.8404,169.1458,168.7896,169.1458,19804.0
2016-03-10 14:25:00,199.42,199.58,199.28,199.54,46153.0,169.1288,169.2645,169.0101,169.2306,46153.0
2016-03-10 14:30:00,199.51,199.69,199.39,199.53,44476.0,169.2051,169.3578,169.1034,169.2221,44476.0
2016-03-10 14:35:00,199.53,199.59,199.43,199.5,13004.0,169.2221,169.273,169.1373,169.1966,13004.0
2016-03-10 14:40:00,199.61,200.04,199.59,200.01,35390.0,169.2899,169.6546,169.273,169.6292,35390.0
2016-03-10 14:45:00,199.96,200.19,199.95,200.17,51837.0,169.5868,169.7818,169.5783,169.7649,51837.0
2016-03-10 14:50:00,200.18,200.33,200.03,200.03,35352.0,169.7734,169.9006,169.6461,169.6461,35352.0
2016-03-10 14:55:00,200.06,200.11,199.96,200.0,11682.0,169.6716,169.714,169.5868,169.6207,11682.0
2016-03-10 15:00:00,200.01,200.19,199.81,199.93,31495.0,169.6292,169.7818,169.4596,169.5613,31495.0
2016-03-10 15:05:00,199.88,200.01,199.79,199.96,6112.0,169.5189,169.6292,169.4426,169.5868,6112.0
2016-03-10 15:10:00,199.99,200.23,199.85,200.21,27237.0,169.6122,169.8158,169.4935,169.7988,27237.0
2016-03-10 15:15:00,200.28,200.48,200.28,200.34,29279.0,169.8582,170.0278,169.8582,169.9091,29279.0
2016-03-10 15:20:00,200.28,200.3,200.02,200.19,50543.0,169.8582,169.8751,169.6377,169.7818,50543.0
2016-03-10 15:25:00,200.21,200.83,200.16,200.73,93582.0,169.7988,170.3246,169.7564,170.2398,93582.0
2016-03-10 15:30:00,200.73,200.73,200.5,200.59,13447.0,170.2398,170.2398,170.0447,170.1211,13447.0
2016-03-10 15:35:00,200.55,200.59,200.29,200.32,11539.0,170.0872,170.1211,169.8666,169.8921,11539.0
2016-03-10 15:40:00,200.34,200.36,200.18,200.21,16196.0,169.9091,169.926,169.7734,169.7988,16196.0
2016-03-10 15:45:00,200.19,200.29,200.11,200.13,25609.0,169.7818,169.8666,169.714,169.731,25609.0
2016-03-10 15:50:00,200.13,200.36,200.13,200.33,15094.0,169.731,169.926,169.731,169.9006,15094.0
2016-03-10 15:55:00,200.34,200.56,200.17,200.56,79551.0,169.9091,170.0956,169.7649,170.0956,79551.0
2016-03-11 09:30:00,202.32,202.55,202.2,202.5,69887.0,171.5883,171.7834,171.4865,171.741,69887.0
2016-03-11 09:35:00,202.52,202.68,202.37,202.65,32922.0,171.7579,171.8936,171.6307,171.8682,32922.0
2016-03-11 09:40:00,202.64,202.65,202.45,202.59,52532.0,171.8597,171.8682,171.6986,171.8173,52532.0
2016-03-11 09:45:00,202.65,202.68,202.42,202.48,60665.0,171.8682,171.8936,171.6731,171.724,60665.0
2016-03-11 09:50:00,202.53,202.71,202.47,202.7,61492.0,171.7664,171.9191,171.7155,171.9106,61492.0
2016-03-11 09:55:00,202.67,202.71,202.49,202.52,28944.0,171.8851,171.9191,171.7325,171.7579,28944.0
2016-03-11 10:00:00,202.56,202.66,202.4,202.53,10646.0,171.7918,171.8767,171.6561,171.7664,10646.0
2016-03-11 10:05:00,202.53,202.54,202.21,202.22,37707.0,171.7664,171.7749,171.495,171.5035,37707.0
2016-03-11 10:10:00,202.28,202.41,202.24,202.35,17876.0,171.5544,171.6646,171.5204,171.6137,17876.0
2016-03-11 10:15:00,202.33,202.55,202.28,202.54,98761.0,171.5968,171.7834,171.5544,171.7749,98761.0
2016-03-11 10:20:00,202.52,202.56,202.39,202.51,11553.0,171.7579,171.7918,171.6477,171.7494,11553.0
2016-03-11 10:25:00,202.49,202.53,202.39,202.51,18190.0,171.7325,171.7664,171.6477,171.7494,18190.0
2016-03-11 10:30:00,202.57,202.89,202.55,202.84,138082.0,171.8003,172.0717,171.7834,172.0293,138082.0
2016-03-11 10:35:00,202.82,202.99,202.81,202.86,42565.0,172.0123,172.1565,172.0039,172.0463,42565.0
2016-03-11 10:40:00,202.9,203.1,202.88,202.94,32929.0,172.0802,172.2498,172.0632,172.1141,32929.0
2016-03-11 10:45:00,202.93,203.08,202.93,202.94,31673.0,172.1056,172.2329,172.1056,172.1141,31673.0
2016-03-11 10:50:00,202.96,202.98,202.74,202.88,68515.0,172.1311,172.148,171.9445,172.0632,68515.0
2016-03-11 10:55:00,202.88,202.88,202.73,202.84,13702.0,172.0632,172.0632,171.936,172.0293,13702.0
2016-03-11 11:00:00,202.84,203.0,202.81,202.98,16177.0,172.0293,172.165,172.0039,172.148,16177.0
2016-03-11 11:05:00,203.02,203.1,202.92,203.09,6683.0,172.182,172.2498,172.0972,172.2413,6683.0
2016-03-11 11:10:00,203.12,203.18,203.08,203.15,32165.0,172.2668,172.3177,172.2329,172.2922,32165.0
2016-03-11 11:15:00,203.15,203.31,203.14,203.28,40650.0,172.2922,172.4279,172.2837,172.4025,40650.0
2016-03-11 11:20:00,203.31,203.32,203.2,203.21,7322.0,172.4279,172.4364,172.3346,172.3431,7322.0
2016-03-11 11:25:00,203.25,203.34,203.25,203.29,11524.0,172.377,172.4534,172.377,172.411,11524.0
2016-03-11 11:30:00,203.29,203.34,203.17,203.29,42258.0,172.411,172.4534,172.3092,172.411,42258.0
2016-03-11 11:35:00,203.33,203.35,203.21,203.3,12847.0,172.4449,172.4618,172.3431,172.4194,12847.0
2016-03-11 11:40:00,203.28,203.33,203.23,203.27,10017.0,172.4025,172.4449,172.3601,172.394,10017.0
2016-03-11 11:45:00,203.32,203.33,203.2,203.25,9292.0,172.4364,172.4449,172.3346,172.377,9292.0
2016-03-11 11:50:00,203.23,203.3,203.2,203.3,13297.0,172.3601,172.4194,172.3346,172.4194,13297.0
2016-03-11 11:55:00,203.31,203.39,203.26,203.28,32205.0,172.4279,172.4958,172.3855,172.4025,32205.0
2016-03-11 12:00:00,203.31,203.34,203.2,203.31,25039.0,172.4279,172.4534,172.3346,172.4279,25039.0
2016-03-11 12:05:00,203.32,203.4,203.31,203.32,11138.0,172.4364,172.5042,172.4279,172.4364,11138.0
2016-03-11 12:10:00,203.35,203.36,203.29,203.33,10936.0,172.4618,172.4703,172.411,172.4449,10936.0
2016-03-11 12:15:00,203.33,203.45,203.31,203.45,9487.0,172.4449,172.5467,172.4279,172.5467,9487.0
2016-03-11 12:20:00,203.47,203.47,203.41,203.43,5718.0,172.5636,172.5636,172.5127,172.5297,5718.0
2016-03-11 12:25:00,203.43,203.5,203.42,203.43,9656.0,172.5297,172.5891,172.5212,172.5297,9656.0
2016-03-11 12:30:00,203.43,203.54,203.41,203.44,28353.0,172.5297,172.623,172.5127,172.5382,28353.0
2016-03-11 12:35:00,203.43,203.46,203.33,203.33,12373.0,172.5297,172.5551,172.4449,172.4449,12373.0
2016-03-11 12:40:00,203.33,203.4,203.29,203.31,17553.0,172.4449,172.5042,172.411,172.4279,17553.0
2016-03-11 12:45:00,203.32,203.37,203.25,203.34,19225.0,172.4364,172.4788,172.377,172.4534,19225.0
2016-03-11 12:50:00,203.33,203.36,203.27,203.3,4434.0,172.4449,172.4703,172.394,172.4194,4434.0
2016-03-11 12:55:00,203.28,203.33,203.22,203.24,9851.0,172.4025,172.4449,172.3516,172.3686,9851.0
2016-03-11 13:00:00,203.22,203.22,203.05,203.12,25489.0,172.3516,172.3516,172.2074,172.2668,25489.0
2016-03-11 13:05:00,203.07,203.07,202.91,202.99,22035.0,172.2244,172.2244,172.0887,172.1565,22035.0
2016-03-11 13:10:00,203.0,203.12,203.0,203.12,10416.0,172.165,172.2668,172.165,172.2668,10416.0
2016-03-11 13:15:00,203.05,203.14,203.0,203.07,13102.0,172.2074,172.2837,172.165,172.2244,13102.0
2016-03-11 13:20:00,203.14,203.14,203.03,203.09,5744.0,172.2837,172.2837,172.1905,172.2413,5744.0
2016-03-11 13:25:00,203.13,203.16,203.08,203.16,4902.0,172.2753,172.3007,172.2329,172.3007,4902.0
2016-03-11 13:30:00,203.15,203.17,203.09,203.12,13024.0,172.2922,172.3092,172.2413,172.2668,13024.0
2016-03-11 13:35:00,203.11,203.11,202.99,203.05,14718.0,172.2583,172.2583,172.1565,172.2074,14718.0
2016-03-11 13:40:00,203.04,203.04,202.94,203.0,8662.0,172.1989,172.1989,172.1141,172.165,8662.0
2016-03-11 13:45:00,202.94,203.08,202.88,203.06,41561.0,172.1141,172.2329,172.0632,172.2159,41561.0
2016-03-11 13:50:00,203.08,203.19,203.07,203.18,8279.0,172.2329,172.3261,172.2244,172.3177,8279.0
2016-03-11 13:55:00,203.16,203.38,203.16,203.29,22384.0,172.3007,172.4873,172.3007,172.411,22384.0
2016-03-11 14:00:00,203.33,203.36,203.3,203.34,15285.0,172.4449,172.4703,172.4194,172.4534,15285.0
2016-03-11 14:05:00,203.33,203.39,203.24,203.28,24883.0,172.4449,172.4958,172.3686,172.4025,24883.0
2016-03-11 14:10:00,203.29,203.35,203.23,203.23,27300.0,172.411,172.4618,172.3601,172.3601,27300.0
2016-03-11 14:15:00,203.21,203.23,203.16,203.19,8701.0,172.3431,172.3601,172.3007,172.3261,8701.0
2016-03-11 14:20:00,203.19,203.29,203.16,203.29,12186.0,172.3261,172.411,172.3007,172.411,12186.0
2016-03-11 14:25:00,203.27,203.31,203.17,203.24,156282.0,172.394,172.4279,172.3092,172.3686,156282.0
2016-03-11 14:30:00,203.24,203.3,203.2,203.21,16580.0,172.3686,172.4194,172.3346,172.3431,16580.0
2016-03-11 14:35:00,203.23,203.23,203.15,203.15,12766.0,172.3601,172.3601,172.2922,172.2922,12766.0
2016-03-11 14:40:00,203.12,203.14,203.0,203.1,37382.0,172.2668,172.2837,172.165,172.2498,37382.0
2016-03-11 14:45:00,203.09,203.35,203.09,203.32,175438.0,172.2413,172.4618,172.2413,172.4364,175438.0
2016-03-11 14:50:00,203.3,203.34,203.24,203.34,2748.0,172.4194,172.4534,172.3686,172.4534,2748.0
2016-03-11 14:55:00,203.28,203.3,203.15,203.19,20037.0,172.4025,172.4194,172.2922,172.3261,20037.0
2016-03-11 15:00:00,203.19,203.35,203.16,203.33,15884.0,172.3261,172.4618,172.3007,172.4449,15884.0
2016-03-11 15:05:00,203.32,203.54,203.31,203.52,24642.0,172.4364,172.623,172.4279,172.606,24642.0
2016-03-11 15:10:00,203.55,203.64,203.46,203.52,56384.0,172.6315,172.7078,172.5551,172.606,56384.0
2016-03-11 15:15:00,203.54,203.56,203.45,203.54,28423.0,172.623,172.6399,172.5467,172.623,28423.0
2016-03-11 15:20:00,203.52,203.72,203.52,203.71,31278.0,172.606,172.7756,172.606,172.7672,31278.0
2016-03-11 15:25:00,203.73,203.74,203.6,203.68,36100.0,172.7841,172.7926,172.6739,172.7417,36100.0
2016-03-11 15:30:00,203.66,203.66,203.54,203.61,24223.0,172.7248,172.7248,172.623,172.6824,24223.0
2016-03-11 15:35:00,203.65,203.65,203.5,203.61,24001.0,172.7163,172.7163,172.5891,172.6824,24001.0
2016-03-11 15:40:00,203.59,203.78,203.54,203.75,58540.0,172.6654,172.8265,172.623,172.8011,58540.0
2016-03-11 15:45:00,203.76,203.83,203.7,203.77,45742.0,172.8096,172.8689,172.7587,172.818,45742.0
2016-03-11 15:50:00,203.78,203.82,203.75,203.76,23865.0,172.8265,172.8605,172.8011,172.8096,23865.0
2016-03-11 15:55:00,203.74,203.88,203.66,203.8,176422.0,172.7926,172.9113,172.7248,172.8435,176422.0
2016-03-14 09:30:00,203.25,203.41,203.17,203.32,57187.0,172.377,172.5127,172.3092,172.4364,57187.0
2016-03-14 09:35:00,203.33,203.43,203.21,203.4,43482.0,172.4449,172.5297,172.3431,172.5042,43482.0
2016-03-14 09:40:00,203.44,203.47,203.18,203.21,33355.0,172.5382,172.5636,172.3177,172.3431,33355.0
2016-03-14 09:45:00,203.21,203.32,203.09,203.1,59482.0,172.3431,172.4364,172.2413,172.2498,59482.0
2016-03-14 09:50:00,203.09,203.14,202.94,202.97,45932.0,172.2413,172.2837,172.1141,172.1396,45932.0
2016-03-14 09:55:00,202.94,203.07,202.87,202.91,30585.0,172.1141,172.2244,172.0548,172.0887,30585.0
2016-03-14 10:00:00,202.91,203.04,202.85,203.03,20796.0,172.0887,172.1989,172.0378,172.1905,20796.0
2016-03-14 10:05:00,203.02,203.09,202.94,203.05,23819.0,172.182,172.2413,172.1141,172.2074,23819.0
2016-03-14 10:10:00,203.04,203.17,202.99,203.13,28454.0,172.1989,172.3092,172.1565,172.2753,28454.0
2016-03-14 10:15:00,203.16,203.23,203.07,203.1,55357.0,172.3007,172.3601,172.2244,172.2498,55357.0
2016-03-14 10:20:00,203.17,203.17,203.02,203.03,41779.0,172.3092,172.3092,172.182,172.1905,41779.0
2016-03-14 10:25:00,202.99,203.21,202.99,203.17,32126.0,172.1565,172.3431,172.1565,172.3092,32126.0
2016-03-14 10:30:00,203.13,203.34,203.13,203.28,53025.0,172.2753,172.4534,172.2753,172.4025,53025.0
2016-03-14 10:35:00,203.28,203.35,203.21,203.22,38093.0,172.4025,172.4618,172.3431,172.3516,38093.0
2016-03-14 10:40:00,203.18,203.43,203.17,203.39,47289.0,172.3177,172.5297,172.3092,172.4958,47289.0
2016-03-14 10:45:00,203.41,203.6,203.41,203.51,63939.0,172.5127,172.6739,172.5127,172.5975,63939.0
2016-03-14 10:50:00,203.5,203.52,203.31,203.31,79524.0,172.5891,172.606,172.4279,172.4279,79524.0
2016-03-14 10:55:00,203.3,203.36,203.22,203.26,57025.0,172.4194,172.4703,172.3516,172.3855,57025.0
2016-03-14 11:00:00,203.26,203.37,203.24,203.28,62456.0,172.3855,172.4788,172.3686,172.4025,62456.0
2016-03-14 11:05:00,203.27,203.28,203.15,203.26,59556.0,172.394,172.4025,172.2922,172.3855,59556.0
2016-03-14 11:10:00,203.27,203.38,203.27,203.31,67456.0,172.394,172.4873,172.394,172.4279,67456.0
2016-03-14 11:15:00,203.32,203.48,203.32,203.43,48703.0,172.4364,172.5721,172.4364,172.5297,48703.0
2016-03-14 11:20:00,203.42,203.53,203.36,203.38,49806.0,172.5212,172.6145,172.4703,172.4873,49806.0
2016-03-14 11:25:00,203.37,203.51,203.34,203.34,38250.0,172.4788,172.5975,172.4534,172.4534,38250.0
2016-03-14 11:30:00,203.35,203.35,203.23,203.25,53439.0,172.4618,172.4618,172.3601,172.377,53439.0
2016-03-14 11:35:00,203.23,203.35,203.19,203.35,43229.0,172.3601,172.4618,172.3261,172.4618,43229.0
2016-03-14 11:40:00,203.37,203.46,203.33,203.33,35136.0,172.4788,172.5551,172.4449,172.4449,35136.0
2016-03-14 11:45:00,203.33,203.36,203.27,203.35,38486.0,172.4449,172.4703,172.394,172.4618,38486.0
2016-03-14 11:50:00,203.36,203.45,203.35,203.4,40788.0,172.4703,172.5467,172.4618,172.5042,40788.0
2016-03-14 11:55:00,203.39,203.4,203.12,203.15,32443.0,172.4958,172.5042,172.2668,172.2922,32443.0
2016-03-14 12:00:00,203.19,203.22,203.09,203.16,38023.0,172.3261,172.3516,172.2413,172.3007,38023.0
2016-03-14 12:05:00,203.17,203.25,203.15,203.25,26075.0,172.3092,172.377,172.2922,172.377,26075.0
2016-03-14 12:10:00,203.26,203.35,203.23,203.35,24917.0,172.3855,172.4618,172.3601,172.4618,24917.0
2016-03-14 12:15:00,203.35,203.58,203.35,203.56,51660.0,172.4618,172.6569,172.4618,172.6399,51660.0
2016-03-14 12:20:00,203.59,203.59,203.48,203.51,42462.0,172.6654,172.6654,172.5721,172.5975,42462.0
2016-03-14 12:25:00,203.52,203.53,203.43,203.47,38105.0,172.606,172.6145,172.5297,172.5636,38105.0
2016-03-14 12:30:00,203.48,203.61,203.47,203.61,55770.0,172.5721,172.6824,172.5636,172.6824,55770.0
2016-03-14 12:35:00,203.62,203.68,203.59,203.65,34909.0,172.6908,172.7417,172.6654,172.7163,34909.0
2016-03-14 12:40:00,203.65,203.71,203.61,203.63,25954.0,172.7163,172.7672,172.6824,172.6993,25954.0
2016-03-14 12:45:00,203.61,203.67,203.56,203.57,22857.0,172.6824,172.7332,172.6399,172.6484,22857.0
2016-03-14 12:50:00,203.58,203.66,203.58,203.63,27802.0,172.6569,172.7248,172.6569,172.6993,27802.0
2016-03-14 12:55:00,203.64,203.69,203.59,203.69,36969.0,172.7078,172.7502,172.6654,172.7502,36969.0
2016-03-14 13:00:00,203.68,203.73,203.64,203.68,40310.0,172.7417,172.7841,172.7078,172.7417,40310.0
2016-03-14 13:05:00,203.67,203.76,203.65,203.74,27775.0,172.7332,172.8096,172.7163,172.7926,27775.0
2016-03-14 13:10:00,203.75,203.77,203.63,203.64,39943.0,172.8011,172.818,172.6993,172.7078,39943.0
2016-03-14 13:15:00,203.64,203.73,203.61,203.73,30555.0,172.7078,172.7841,172.6824,172.7841,30555.0
2016-03-14 13:20:00,203.71,203.79,203.68,203.78,28320.0,172.7672,172.835,172.7417,172.8265,28320.0
2016-03-14 13:25:00,203.76,203.8,203.69,203.7,29660.0,172.8096,172.8435,172.7502,172.7587,29660.0
2016-03-14 13:30:00,203.66,203.76,203.65,203.76,34268.0,172.7248,172.8096,172.7163,172.8096,34268.0
2016-03-14 13:35:00,203.76,203.78,203.7,203.73,27786.0,172.8096,172.8265,172.7587,172.7841,27786.0
2016-03-14 13:40:00,203.74,203.83,203.74,203.77,31945.0,172.7926,172.8689,172.7926,172.818,31945.0
2016-03-14 13:45:00,203.77,203.79,203.66,203.67,42822.0,172.818,172.835,172.7248,172.7332,42822.0
2016-03-14 13:50:00,203.68,203.73,203.64,203.73,40398.0,172.7417,172.7841,172.7078,172.7841,40398.0
2016-03-14 13:55:00,203.73,203.74,203.64,203.68,40395.0,172.7841,172.7926,172.7078,172.7417,40395.0
2016-03-14 14:00:00,203.68,203.68,203.52,203.56,36612.0,172.7417,172.7417,172.606,172.6399,36612.0
2016-03-14 14:05:00,203.56,203.57,203.47,203.53,60490.0,172.6399,172.6484,172.5636,172.6145,60490.0
2016-03-14 14:10:00,203.53,203.61,203.52,203.57,30123.0,172.6145,172.6824,172.606,172.6484,30123.0
2016-03-14 14:15:00,203.58,203.6,203.52,203.58,48920.0,172.6569,172.6739,172.606,172.6569,48920.0
2016-03-14 14:20:00,203.57,203.74,203.55,203.73,43113.0,172.6484,172.7926,172.6315,172.7841,43113.0
2016-03-14 14:25:00,203.73,203.75,203.57,203.75,66457.0,172.7841,172.8011,172.6484,172.8011,66457.0
2016-03-14 14:30:00,203.74,203.79,203.72,203.78,72196.0,172.7926,172.835,172.7756,172.8265,72196.0
2016-03-14 14:35:00,203.79,203.83,203.72,203.81,77148.0,172.835,172.8689,172.7756,172.852,77148.0
2016-03-14 14:40:00,203.82,204.0,203.81,203.88,74170.0,172.8605,173.0131,172.852,172.9113,74170.0
2016-03-14 14:45:00,203.89,204.0,203.89,203.99,58494.0,172.9198,173.0131,172.9198,173.0046,58494.0
2016-03-14 14:50:00,204.0,204.0,203.82,203.84,64935.0,173.0131,173.0131,172.8605,172.8774,64935.0
2016-03-14 14:55:00,203.85,203.92,203.83,203.92,51994.0,172.8859,172.9453,172.8689,172.9453,51994.0
2016-03-14 15:00:00,203.91,203.92,203.79,203.83,67545.0,172.9368,172.9453,172.835,172.8689,67545.0
2016-03-14 15:05:00,203.82,203.86,203.8,203.83,49927.0,172.8605,172.8944,172.8435,172.8689,49927.0
2016-03-14 15:10:00,203.83,203.93,203.78,203.9,76534.0,172.8689,172.9537,172.8265,172.9283,76534.0
2016-03-14 15:15:00,203.9,203.91,203.77,203.77,64368.0,172.9283,172.9368,172.818,172.818,64368.0
2016-03-14 15:20:00,203.75,203.89,203.74,203.84,61685.0,172.8011,172.9198,172.7926,172.8774,61685.0
2016-03-14 15:25:00,203.84,204.13,203.84,204.02,129184.0,172.8774,173.1234,172.8774,173.0301,129184.0
2016-03-14 15:30:00,204.03,204.04,203.78,203.82,73888.0,173.0386,173.047,172.8265,172.8605,73888.0
2016-03-14 15:35:00,203.8,204.03,203.8,203.99,101160.0,172.8435,173.0386,172.8435,173.0046,101160.0
2016-03-14 15:40:00,203.99,204.05,203.85,203.9,27952.0,173.0046,173.0555,172.8859,172.9283,27952.0
2016-03-14 15:45:00,203.91,204.05,203.9,204.0,49414.0,172.9368,173.0555,172.9283,173.0131,49414.0
2016-03-14 15:50:00,203.97,203.97,203.8,203.8,49823.0,172.9877,172.9877,172.8435,172.8435,49823.0
2016-03-14 15:55:00,203.79,203.93,203.55,203.56,248514.0,172.835,172.9537,172.6315,172.6399,248514.0
2016-03-15 09:30:00,202.44,202.54,202.32,202.35,73819.0,171.6901,171.7749,171.5883,171.6137,73819.0
2016-03-15 09:35:00,202.33,202.38,202.18,202.3,64102.0,171.5968,171.6392,171.4696,171.5713,64102.0
2016-03-15 09:40:00,202.29,202.55,202.27,202.53,21894.0,171.5629,171.7834,171.5459,171.7664,21894.0
2016-03-15 09:45:00,202.56,202.68,202.5,202.52,40266.0,171.7918,171.8936,171.741,171.7579,40266.0
2016-03-15 09:50:00,202.52,202.53,202.33,202.38,26956.0,171.7579,171.7664,171.5968,171.6392,26956.0
2016-03-15 09:55:00,202.37,202.45,202.2,202.32,38179.0,171.6307,171.6986,171.4865,171.5883,38179.0
2016-03-15 10:00:00,202.29,202.36,202.17,202.18,40690.0,171.5629,171.6222,171.4611,171.4696,40690.0
2016-03-15 10:05:00,202.13,202.38,202.12,202.24,63577.0,171.4272,171.6392,171.4187,171.5204,63577.0
2016-03-15 10:10:00,202.2,202.46,202.17,202.46,32804.0,171.4865,171.707,171.4611,171.707,32804.0
2016-03-15 10:15:00,202.46,202.51,202.34,202.41,32999.0,171.707,171.7494,171.6053,171.6646,32999.0
2016-03-15 10:20:00,202.39,202.53,202.33,202.41,21688.0,171.6477,171.7664,171.5968,171.6646,21688.0
2016-03-15 10:25:00,202.4,202.74,202.35,202.74,19467.0,171.6561,171.9445,171.6137,171.9445,19467.0
2016-03-15 10:30:00,202.73,202.89,202.73,202.8,34942.0,171.936,172.0717,171.936,171.9954,34942.0
2016-03-15 10:35:00,202.76,202.81,202.69,202.75,18627.0,171.9615,172.0039,171.9021,171.953,18627.0
2016-03-15 10:40:00,202.77,202.86,202.67,202.71,14012.0,171.9699,172.0463,171.8851,171.9191,14012.0
2016-03-15 10:45:00,202.72,202.74,202.55,202.61,19759.0,171.9275,171.9445,171.7834,171.8342,19759.0
2016-03-15 10:50:00,202.56,202.64,202.44,202.45,25480.0,171.7918,171.8597,171.6901,171.6986,25480.0
2016-03-15 10:55:00,202.45,202.56,202.42,202.55,19015.0,171.6986,171.7918,171.6731,171.7834,19015.0
2016-03-15 11:00:00,202.54,202.61,202.51,202.52,25758.0,171.7749,171.8342,171.7494,171.7579,25758.0
2016-03-15 11:05:00,202.5,202.74,202.42,202.74,12516.0,171.741,171.9445,171.6731,171.9445,12516.0
2016-03-15 11:10:00,202.74,202.74,202.58,202.58,36724.0,171.9445,171.9445,171.8088,171.8088,36724.0
2016-03-15 11:15:00,202.6,202.69,202.52,202.56,35023.0,171.8258,171.9021,171.7579,171.7918,35023.0
2016-03-15 11:20:00,202.58,202.82,202.58,202.79,38452.0,171.8088,172.0123,171.8088,171.9869,38452.0
2016-03-15 11:25:00,202.78,202.88,202.75,202.8,48439.0,171.9784,172.0632,171.953,171.9954,48439.0
2016-03-15 11:30:00,202.8,202.9,202.73,202.74,38498.0,171.9954,172.0802,171.936,171.9445,38498.0
2016-03-15 11:35:00,202.75,202.82,202.64,202.68,37699.0,171.953,172.0123,171.8597,171.8936,37699.0
2016-03-15 11:40:00,202.65,202.68,202.59,202.65,38020.0,171.8682,171.8936,171.8173,171.8682,38020.0
2016-03-15 11:45:00,202.64,202.69,202.52,202.53,77090.0,171.8597,171.9021,171.7579,171.7664,77090.0
2016-03-15 11:50:00,202.55,202.67,202.51,202.61,29936.0,171.7834,171.8851,171.7494,171.8342,29936.0
2016-03-15 11:55:00,202.61,202.67,202.49,202.5,42472.0,171.8342,171.8851,171.7325,171.741,42472.0
2016-03-15 12:00:00,202.52,202.55,202.43,202.43,40035.0,171.7579,171.7834,171.6816,171.6816,40035.0
2016-03-15 12:05:00,202.45,202.55,202.44,202.48,32552.0,171.6986,171.7834,171.6901,171.724,32552.0
2016-03-15 12:10:00,202.46,202.58,202.46,202.48,24391.0,171.707,171.8088,171.707,171.724,24391.0
2016-03-15 12:15:00,202.48,202.54,202.43,202.52,29496.0,171.724,171.7749,171.6816,171.7579,29496.0
2016-03-15 12:20:00,202.53,202.64,202.52,202.61,27883.0,171.7664,171.8597,171.7579,171.8342,27883.0
2016-03-15 12:25:00,202.64,202.71,202.59,202.69,38669.0,171.8597,171.9191,171.8173,171.9021,38669.0
2016-03-15 12:30:00,202.71,202.73,202.62,202.65,40649.0,171.9191,171.936,171.8427,171.8682,40649.0
2016-03-15 12:35:00,202.67,202.71,202.54,202.6,48020.0,171.8851,171.9191,171.7749,171.8258,48020.0
2016-03-15 12:40:00,202.58,202.62,202.54,202.61,23701.0,171.8088,171.8427,171.7749,171.8342,23701.0
2016-03-15 12:45:00,202.61,202.61,202.49,202.51,16266.0,171.8342,171.8342,171.7325,171.7494,16266.0
2016-03-15 12:50:00,202.53,202.55,202.49,202.49,27256.0,171.7664,171.7834,171.7325,171.7325,27256.0
2016-03-15 12:55:00,202.51,202.59,202.49,202.53,41211.0,171.7494,171.8173,171.7325,171.7664,41211.0
2016-03-15 13:00:00,202.53,202.56,202.5,202.53,39750.0,171.7664,171.7918,171.741,171.7664,39750.0
2016-03-15 13:05:00,202.55,202.66,202.55,202.6,25401.0,171.7834,171.8767,171.7834,171.8258,25401.0
2016-03-15 13:10:00,202.59,202.65,202.58,202.61,17772.0,171.8173,171.8682,171.8088,171.8342,17772.0
2016-03-15 13:15:00,202.63,202.65,202.61,202.65,25915.0,171.8512,171.8682,171.8342,171.8682,25915.0
2016-03-15 13:20:00,202.65,202.75,202.64,202.74,18430.0,171.8682,171.953,171.8597,171.9445,18430.0
2016-03-15 13:25:00,202.75,202.86,202.74,202.83,25310.0,171.953,172.0463,171.9445,172.0208,25310.0
2016-03-15 13:30:00,202.83,203.01,202.83,202.97,27628.0,172.0208,172.1735,172.0208,172.1396,27628.0
2016-03-15 13:35:00,202.95,202.98,202.87,202.9,16666.0,172.1226,172.148,172.0548,172.0802,16666.0
2016-03-15 13:40:00,202.91,202.97,202.84,202.91,290795.0,172.0887,172.1396,172.0293,172.0887,290795.0
2016-03-15 13:45:00,202.93,202.93,202.82,202.84,33442.0,172.1056,172.1056,172.0123,172.0293,33442.0
2016-03-15 13:50:00,202.85,203.0,202.83,203.0,75309.0,172.0378,172.165,172.0208,172.165,75309.0
2016-03-15 13:55:00,203.02,203.03,202.9,202.97,43281.0,172.182,172.1905,172.0802,172.1396,43281.0
2016-03-15 14:00:00,202.98,203.02,202.86,202.88,51674.0,172.148,172.182,172.0463,172.0632,51674.0
2016-03-15 14:05:00,202.88,202.96,202.85,202.94,29559.0,172.0632,172.1311,172.0378,172.1141,29559.0
2016-03-15 14:10:00,202.91,203.11,202.91,203.09,51210.0,172.0887,172.2583,172.0887,172.2413,51210.0
2016-03-15 14:15:00,203.11,203.17,203.08,203.09,47706.0,172.2583,172.3092,172.2329,172.2413,47706.0
2016-03-15 14:20:00,203.1,203.13,202.96,202.96,60138.0,172.2498,172.2753,172.1311,172.1311,60138.0
2016-03-15 14:25:00,202.99,203.04,202.95,202.99,37737.0,172.1565,172.1989,172.1226,172.1565,37737.0
2016-03-15 14:30:00,202.99,203.08,202.87,203.08,150496.0,172.1565,172.2329,172.0548,172.2329,150496.0
2016-03-15 14:35:00,203.08,203.08,203.01,203.03,56056.0,172.2329,172.2329,172.1735,172.1905,56056.0
2016-03-15 14:40:00,203.03,203.05,202.88,202.93,76297.0,172.1905,172.2074,172.0632,172.1056,76297.0
2016-03-15 14:45:00,202.93,202.93,202.81,202.87,104768.0,172.1056,172.1056,172.0039,172.0548,104768.0
2016-03-15 14:50:00,202.87,202.9,202.82,202.84,61782.0,172.0548,172.0802,172.0123,172.0293,61782.0
2016-03-15 14:55:00,202.85,202.87,202.73,202.82,52053.0,172.0378,172.0548,171.936,172.0123,52053.0
2016-03-15 15:00:00,202.83,202.93,202.8,202.86,144828.0,172.0208,172.1056,171.9954,172.0463,144828.0
2016-03-15 15:05:00,202.87,202.91,202.8,202.91,85258.0,172.0548,172.0887,171.9954,172.0887,85258.0
2016-03-15 15:10:00,202.91,203.1,202.86,203.05,123945.0,172.0887,172.2498,172.0463,172.2074,123945.0
2016-03-15 15:15:00,203.08,203.16,203.05,203.16,81385.0,172.2329,172.3007,172.2074,172.3007,81385.0
2016-03-15 15:20:00,203.16,203.28,203.1,203.15,115198.0,172.3007,172.4025,172.2498,172.2922,115198.0
2016-03-15 15:25:00,203.15,203.17,203.1,203.16,77069.0,172.2922,172.3092,172.2498,172.3007,77069.0
2016-03-15 15:30:00,203.15,203.15,202.99,203.08,38070.0,172.2922,172.2922,172.1565,172.2329,38070.0
2016-03-15 15:35:00,203.09,203.13,202.97,203.0,20528.0,172.2413,172.2753,172.1396,172.165,20528.0
2016-03-15 15:40:00,203.01,203.11,202.92,202.98,40727.0,172.1735,172.2583,172.0972,172.148,40727.0
2016-03-15 15:45:00,202.91,203.03,202.91,202.95,31667.0,172.0887,172.1905,172.0887,172.1226,31667.0
2016-03-15 15:50:00,202.95,203.07,202.91,203.06,60335.0,172.1226,172.2244,172.0887,172.2159,60335.0
2016-03-15 15:55:00,203.07,203.27,203.06,203.25,143527.0,172.2244,172.394,172.2159,172.377,143527.0
2016-03-16 09:30:00,202.64,203.03,202.64,202.92,116947.0,171.8597,172.1905,171.8597,172.0972,116947.0
2016-03-16 09:35:00,202.93,203.23,202.89,203.18,96638.0,172.1056,172.3601,172.0717,172.3177,96638.0
2016-03-16 09:40:00,203.14,203.19,203.06,203.13,22723.0,172.2837,172.3261,172.2159,172.2753,22723.0
2016-03-16 09:45:00,203.12,203.33,203.05,203.29,15940.0,172.2668,172.4449,172.2074,172.411,15940.0
2016-03-16 09:50:00,203.28,203.5,203.28,203.31,24141.0,172.4025,172.5891,172.4025,172.4279,24141.0
2016-03-16 09:55:00,203.31,203.35,203.25,203.26,16693.0,172.4279,172.4618,172.377,172.3855,16693.0
2016-03-16 10:00:00,203.27,203.37,203.22,203.22,7896.0,172.394,172.4788,172.3516,172.3516,7896.0
2016-03-16 10:05:00,203.23,203.35,203.22,203.35,9814.0,172.3601,172.4618,172.3516,172.4618,9814.0
2016-03-16 10:10:00,203.33,203.41,203.27,203.38,6626.0,172.4449,172.5127,172.394,172.4873,6626.0
2016-03-16 10:15:00,203.42,203.44,203.27,203.34,10504.0,172.5212,172.5382,172.394,172.4534,10504.0
2016-03-16 10:20:00,203.34,203.4,203.26,203.31,9749.0,172.4534,172.5042,172.3855,172.4279,9749.0
2016-03-16 10:25:00,203.27,203.32,203.22,203.22,27985.0,172.394,172.4364,172.3516,172.3516,27985.0
2016-03-16 10:30:00,203.24,203.38,203.19,203.2,17481.0,172.3686,172.4873,172.3261,172.3346,17481.0
2016-03-16 10:35:00,203.21,203.48,203.21,203.43,22449.0,172.3431,172.5721,172.3431,172.5297,22449.0
2016-03-16 10:40:00,203.44,203.57,203.44,203.54,11026.0,172.5382,172.6484,172.5382,172.623,11026.0
2016-03-16 10:45:00,203.54,203.57,203.42,203.45,8743.0,172.623,172.6484,172.5212,172.5467,8743.0
2016-03-16 10:50:00,203.46,203.46,203.38,203.41,7269.0,172.5551,172.5551,172.4873,172.5127,7269.0
2016-03-16 10:55:00,203.42,203.44,203.37,203.37,8072.0,172.5212,172.5382,172.4788,172.4788,8072.0
2016-03-16 11:00:00,203.44,203.46,203.36,203.43,8141.0,172.5382,172.5551,172.4703,172.5297,8141.0
2016-03-16 11:05:00,203.41,203.51,203.35,203.49,16712.0,172.5127,172.5975,172.4618,172.5806,16712.0
2016-03-16 11:10:00,203.49,203.54,203.42,203.43,10826.0,172.5806,172.623,172.5212,172.5297,10826.0
2016-03-16 11:15:00,203.41,203.52,203.36,203.48,6757.0,172.5127,172.606,172.4703,172.5721,6757.0
2016-03-16 11:20:00,203.48,203.54,203.47,203.49,10423.0,172.5721,172.623,172.5636,172.5806,10423.0
2016-03-16 11:25:00,203.49,203.52,203.42,203.44,12644.0,172.5806,172.606,172.5212,172.5382,12644.0
2016-03-16 11:30:00,203.44,203.55,203.43,203.52,14661.0,172.5382,172.6315,172.5297,172.606,14661.0
2016-03-16 11:35:00,203.5,203.52,203.42,203.49,8769.0,172.5891,172.606,172.5212,172.5806,8769.0
2016-03-16 11:40:00,203.48,203.53,203.43,203.43,12211.0,172.5721,172.6145,172.5297,172.5297,12211.0
2016-03-16 11:45:00,203.44,203.5,203.41,203.41,13858.0,172.5382,172.5891,172.5127,172.5127,13858.0
2016-03-16 11:50:00,203.4,203.41,203.3,203.37,58730.0,172.5042,172.5127,172.4194,172.4788,58730.0
2016-03-16 11:55:00,203.4,203.4,203.29,203.32,10067.0,172.5042,172.5042,172.411,172.4364,10067.0
2016-03-16 12:00:00,203.36,203.42,203.33,203.37,7419.0,172.4703,172.5212,172.4449,172.4788,7419.0
2016-03-16 12:05:00,203.38,203.47,203.33,203.44,26248.0,172.4873,172.5636,172.4449,172.5382,26248.0
2016-03-16 12:10:00,203.42,203.44,203.35,203.4,7893.0,172.5212,172.5382,172.4618,172.5042,7893.0
2016-03-16 12:15:00,203.43,203.45,203.39,203.4,9303.0,172.5297,172.5467,172.4958,172.5042,9303.0
2016-03-16 12:20:00,203.43,203.44,203.37,203.39,6730.0,172.5297,172.5382,172.4788,172.4958,6730.0
2016-03-16 12:25:00,203.4,203.42,203.34,203.35,14174.0,172.5042,172.5212,172.4534,172.4618,14174.0
2016-03-16 12:30:00,203.35,203.39,203.32,203.34,12167.0,172.4618,172.4958,172.4364,172.4534,12167.0
2016-03-16 12:35:00,203.32,203.33,203.25,203.25,10048.0,172.4364,172.4449,172.377,172.377,10048.0
2016-03-16 12:40:00,203.26,203.27,203.09,203.13,22296.0,172.3855,172.394,172.2413,172.2753,22296.0
2016-03-16 12:45:00,203.14,203.15,203.0,203.05,23158.0,172.2837,172.2922,172.165,172.2074,23158.0
2016-03-16 12:50:00,203.03,203.05,202.94,202.99,56455.0,172.1905,172.2074,172.1141,172.1565,56455.0
2016-03-16 12:55:00,202.96,203.01,202.94,202.98,15633.0,172.1311,172.1735,172.1141,172.148,15633.0
2016-03-16 13:00:00,202.97,203.07,202.94,202.94,13037.0,172.1396,172.2244,172.1141,172.1141,13037.0
2016-03-16 13:05:00,202.96,202.98,202.89,202.91,18843.0,172.1311,172.148,172.0717,172.0887,18843.0
2016-03-16 13:10:00,202.92,202.94,202.72,202.77,19508.0,172.0972,172.1141,171.9275,171.9699,19508.0
2016-03-16 13:15:00,202.75,202.83,202.62,202.83,27505.0,171.953,172.0208,171.8427,172.0208,27505.0
2016-03-16 13:20:00,202.81,202.84,202.78,202.81,18220.0,172.0039,172.0293,171.9784,172.0039,18220.0
2016-03-16 13:25:00,202.84,202.84,202.75,202.76,4671.0,172.0293,172.0293,171.953,171.9615,4671.0
2016-03-16 13:30:00,202.74,202.78,202.7,202.75,23882.0,171.9445,171.9784,171.9106,171.953,23882.0
2016-03-16 13:35:00,202.74,202.85,202.73,202.83,23464.0,171.9445,172.0378,171.936,172.0208,23464.0
2016-03-16 13:40:00,202.88,202.99,202.87,202.89,9945.0,172.0632,172.1565,172.0548,172.0717,9945.0
2016-03-16 13:45:00,202.91,202.91,202.81,202.85,22579.0,172.0887,172.0887,172.0039,172.0378,22579.0
2016-03-16 13:50:00,202.83,202.91,202.77,202.79,25073.0,172.0208,172.0887,171.9699,171.9869,25073.0
2016-03-16 13:55:00,202.78,202.88,202.59,202.79,26782.0,171.9784,172.0632,171.8173,171.9869,26782.0
2016-03-16 14:00:00,202.9,204.27,202.77,203.95,251006.0,172.0802,173.2421,171.9699,172.9707,251006.0
2016-03-16 14:05:00,203.93,204.07,203.57,203.77,174267.0,172.9537,173.0725,172.6484,172.818,174267.0
2016-03-16 14:10:00,203.74,203.75,203.16,203.18,97202.0,172.7926,172.8011,172.3007,172.3177,97202.0
2016-03-16 14:15:00,203.19,203.59,203.19,203.41,68682.0,172.3261,172.6654,172.3261,172.5127,68682.0
2016-03-16 14:20:00,203.35,203.94,203.29,203.78,84047.0,172.4618,172.9622,172.411,172.8265,84047.0
2016-03-16 14:25:00,203.8,204.38,203.76,204.23,109509.0,172.8435,173.3354,172.8096,173.2082,109509.0
2016-03-16 14:30:00,204.26,204.4,204.04,204.08,92409.0,173.2336,173.3524,173.047,173.081,92409.0
2016-03-16 14:35:00,204.12,204.23,203.85,204.16,83208.0,173.1149,173.2082,172.8859,173.1488,83208.0
2016-03-16 14:40:00,204.24,204.68,204.24,204.62,83437.0,173.2167,173.5898,173.2167,173.5389,83437.0
2016-03-16 14:45:00,204.66,204.8,204.54,204.61,48467.0,173.5729,173.6916,173.4711,173.5305,48467.0
2016-03-16 14:50:00,204.65,204.68,204.42,204.52,30621.0,173.5644,173.5898,173.3693,173.4541,30621.0
2016-03-16 14:55:00,204.47,204.47,203.89,203.89,66201.0,173.4117,173.4117,172.9198,172.9198,66201.0
2016-03-16 15:00:00,203.89,204.32,203.88,204.25,67963.0,172.9198,173.2845,172.9113,173.2251,67963.0
2016-03-16 15:05:00,204.26,204.46,204.17,204.4,96675.0,173.2336,173.4032,173.1573,173.3524,96675.0
2016-03-16 15:10:00,204.41,204.59,204.27,204.5,95087.0,173.3608,173.5135,173.2421,173.4372,95087.0
2016-03-16 15:15:00,204.5,204.7,204.43,204.53,30793.0,173.4372,173.6068,173.3778,173.4626,30793.0
2016-03-16 15:20:00,204.54,204.54,204.13,204.34,91911.0,173.4711,173.4711,173.1234,173.3015,91911.0
2016-03-16 15:25:00,204.33,204.61,204.25,204.53,43271.0,173.293,173.5305,173.2251,173.4626,43271.0
2016-03-16 15:30:00,204.53,204.62,204.39,204.58,41709.0,173.4626,173.5389,173.3439,173.505,41709.0
2016-03-16 15:35:00,204.61,204.88,204.56,204.85,66232.0,173.5305,173.7594,173.488,173.734,66232.0
2016-03-16 15:40:00,204.88,204.9,204.61,204.62,69212.0,173.7594,173.7764,173.5305,173.5389,69212.0
2016-03-16 15:45:00,204.61,204.69,204.58,204.65,106130.0,173.5305,173.5983,173.505,173.5644,106130.0
2016-03-16 15:50:00,204.64,204.66,204.42,204.43,52247.0,173.5559,173.5729,173.3693,173.3778,52247.0
2016-03-16 15:55:00,204.41,204.48,204.27,204.47,158133.0,173.3608,173.4202,173.2421,173.4117,158133.0
2016-03-17 09:30:00,204.35,204.52,204.24,204.49,102117.0,173.3099,173.4541,173.2167,173.4287,102117.0
2016-03-17 09:35:00,204.48,204.57,204.19,204.2,48592.0,173.4202,173.4965,173.1743,173.1827,48592.0
2016-03-17 09:40:00,204.21,204.22,203.86,203.95,47748.0,173.1912,173.1997,172.8944,172.9707,47748.0
2016-03-17 09:45:00,203.95,204.11,203.95,204.11,25599.0,172.9707,173.1064,172.9707,173.1064,25599.0
2016-03-17 09:50:00,204.08,204.18,203.95,204.1,22791.0,173.081,173.1658,172.9707,173.0979,22791.0
2016-03-17 09:55:00,204.12,204.13,204.04,204.08,13715.0,173.1149,173.1234,173.047,173.081,13715.0
2016-03-17 10:00:00,204.1,204.19,203.88,204.19,23490.0,173.0979,173.1743,172.9113,173.1743,23490.0
2016-03-17 10:05:00,204.14,204.29,204.14,204.23,55310.0,173.1318,173.2591,173.1318,173.2082,55310.0
2016-03-17 10:10:00,204.22,204.28,204.1,204.23,16229.0,173.1997,173.2506,173.0979,173.2082,16229.0
2016-03-17 10:15:00,204.24,204.27,204.04,204.08,24512.0,173.2167,173.2421,173.047,173.081,24512.0
2016-03-17 10:20:00,204.08,204.21,204.01,204.1,14773.0,173.081,173.1912,173.0216,173.0979,14773.0
2016-03-17 10:25:00,204.05,204.38,204.04,204.37,27718.0,173.0555,173.3354,173.047,173.3269,27718.0
2016-03-17 10:30:00,204.35,204.44,204.3,204.39,20522.0,173.3099,173.3863,173.2675,173.3439,20522.0
2016-03-17 10:35:00,204.4,204.67,204.38,204.67,31043.0,173.3524,173.5813,173.3354,173.5813,31043.0
2016-03-17 10:40:00,204.67,204.74,204.61,204.67,24572.0,173.5813,173.6407,173.5305,173.5813,24572.0
2016-03-17 10:45:00,204.69,204.8,204.61,204.74,18775.0,173.5983,173.6916,173.5305,173.6407,18775.0
2016-03-17 10:50:00,204.74,204.85,204.74,204.79,18385.0,173.6407,173.734,173.6407,173.6831,18385.0
2016-03-17 10:55:00,204.78,204.97,204.77,204.97,87217.0,173.6746,173.8358,173.6662,173.8358,87217.0
2016-03-17 11:00:00,204.95,205.01,204.81,204.86,27061.0,173.8188,173.8697,173.7001,173.7425,27061.0
2016-03-17 11:05:00,204.85,204.94,204.81,204.91,34398.0,173.734,173.8103,173.7001,173.7849,34398.0
2016-03-17 11:10:00,204.91,205.03,204.9,205.01,19258.0,173.7849,173.8867,173.7764,173.8697,19258.0
2016-03-17 11:15:00,204.99,205.13,204.97,204.97,70009.0,173.8527,173.9715,173.8358,173.8358,70009.0
2016-03-17 11:20:00,204.99,205.1,204.94,205.08,37303.0,173.8527,173.946,173.8103,173.9291,37303.0
2016-03-17 11:25:00,205.06,205.2,205.0,205.12,25921.0,173.9121,174.0308,173.8612,173.963,25921.0
2016-03-17 11:30:00,205.12,205.18,205.06,205.13,24045.0,173.963,174.0139,173.9121,173.9715,24045.0
2016-03-17 11:35:00,205.1,205.16,205.04,205.04,133913.0,173.946,173.9969,173.8951,173.8951,133913.0
2016-03-17 11:40:00,205.0,205.01,204.91,204.94,24165.0,173.8612,173.8697,173.7849,173.8103,24165.0
2016-03-17 11:45:00,204.91,205.11,204.9,205.1,40318.0,173.7849,173.9545,173.7764,173.946,40318.0
2016-03-17 11:50:00,205.11,205.15,205.03,205.13,48336.0,173.9545,173.9884,173.8867,173.9715,48336.0
2016-03-17 11:55:00,205.13,205.18,205.05,205.18,61207.0,173.9715,174.0139,173.9036,174.0139,61207.0
2016-03-17 12:00:00,205.18,205.19,205.02,205.08,30898.0,174.0139,174.0224,173.8782,173.9291,30898.0
2016-03-17 12:05:00,205.07,205.11,204.98,205.08,26334.0,173.9206,173.9545,173.8443,173.9291,26334.0
2016-03-17 12:10:00,205.08,205.15,205.05,205.11,23501.0,173.9291,173.9884,173.9036,173.9545,23501.0
2016-03-17 12:15:00,205.12,205.15,205.07,205.15,26829.0,173.963,173.9884,173.9206,173.9884,26829.0
2016-03-17 12:20:00,205.15,205.38,205.14,205.34,38635.0,173.9884,174.1835,173.9799,174.1496,38635.0
2016-03-17 12:25:00,205.35,205.53,205.3,205.53,29278.0,174.1581,174.3107,174.1156,174.3107,29278.0
2016-03-17 12:30:00,205.53,205.73,205.5,205.69,152124.0,174.3107,174.4803,174.2853,174.4464,152124.0
2016-03-17 12:35:00,205.7,205.76,205.64,205.65,39261.0,174.4549,174.5058,174.404,174.4125,39261.0
2016-03-17 12:40:00,205.64,205.68,205.6,205.65,41754.0,174.404,174.4379,174.3701,174.4125,41754.0
2016-03-17 12:45:00,205.65,205.67,205.55,205.56,69482.0,174.4125,174.4294,174.3277,174.3362,69482.0
2016-03-17 12:50:00,205.58,205.6,205.51,205.6,26862.0,174.3531,174.3701,174.2937,174.3701,26862.0
2016-03-17 12:55:00,205.6,205.65,205.58,205.59,37028.0,174.3701,174.4125,174.3531,174.3616,37028.0
2016-03-17 13:00:00,205.58,205.67,205.55,205.64,119021.0,174.3531,174.4294,174.3277,174.404,119021.0
2016-03-17 13:05:00,205.63,205.69,205.5,205.53,76813.0,174.3955,174.4464,174.2853,174.3107,76813.0
2016-03-17 13:10:00,205.55,205.55,205.39,205.4,190035.0,174.3277,174.3277,174.192,174.2005,190035.0
2016-03-17 13:15:00,205.39,205.44,205.34,205.35,24890.0,174.192,174.2344,174.1496,174.1581,24890.0
2016-03-17 13:20:00,205.35,205.48,205.34,205.46,21194.0,174.1581,174.2683,174.1496,174.2513,21194.0
2016-03-17 13:25:00,205.45,205.62,205.45,205.52,31118.0,174.2429,174.387,174.2429,174.3022,31118.0
2016-03-17 13:30:00,205.5,205.59,205.41,205.59,27863.0,174.2853,174.3616,174.2089,174.3616,27863.0
2016-03-17 13:35:00,205.58,205.8,205.55,205.75,37531.0,174.3531,174.5397,174.3277,174.4973,37531.0
2016-03-17 13:40:00,205.75,205.82,205.73,205.79,45090.0,174.4973,174.5567,174.4803,174.5312,45090.0
2016-03-17 13:45:00,205.82,205.92,205.76,205.87,74471.0,174.5567,174.6415,174.5058,174.5991,74471.0
2016-03-17 13:50:00,205.87,205.94,205.84,205.91,34504.0,174.5991,174.6584,174.5736,174.633,34504.0
2016-03-17 13:55:00,205.91,206.02,205.84,206.0,67788.0,174.633,174.7263,174.5736,174.7093,67788.0
2016-03-17 14:00:00,205.99,205.99,205.88,205.95,234042.0,174.7008,174.7008,174.6075,174.6669,234042.0
2016-03-17 14:05:00,205.97,206.07,205.94,206.01,47217.0,174.6839,174.7687,174.6584,174.7178,47217.0
2016-03-17 14:10:00,206.04,206.23,206.04,206.22,61603.0,174.7432,174.9044,174.7432,174.8959,61603.0
2016-03-17 14:15:00,206.19,206.3,206.17,206.24,42730.0,174.8705,174.9637,174.8535,174.9129,42730.0
2016-03-17 14:20:00,206.25,206.33,206.14,206.17,46313.0,174.9213,174.9892,174.8281,174.8535,46313.0
2016-03-17 14:25:00,206.18,206.2,206.06,206.08,130870.0,174.862,174.8789,174.7602,174.7772,130870.0
2016-03-17 14:30:00,206.08,206.11,206.01,206.06,77915.0,174.7772,174.8026,174.7178,174.7602,77915.0
2016-03-17 14:35:00,206.06,206.09,205.92,205.92,51863.0,174.7602,174.7856,174.6415,174.6415,51863.0
2016-03-17 14:40:00,205.92,206.05,205.91,205.99,64517.0,174.6415,174.7517,174.633,174.7008,64517.0
2016-03-17 14:45:00,205.97,206.03,205.89,206.02,28465.0,174.6839,174.7348,174.616,174.7263,28465.0
2016-03-17 14:50:00,206.03,206.09,206.02,206.05,52639.0,174.7348,174.7856,174.7263,174.7517,52639.0
2016-03-17 14:55:00,206.04,206.07,205.81,205.83,82288.0,174.7432,174.7687,174.5482,174.5651,82288.0
2016-03-17 15:00:00,205.83,206.04,205.83,206.03,40955.0,174.5651,174.7432,174.5651,174.7348,40955.0
2016-03-17 15:05:00,206.03,206.03,205.94,205.94,42404.0,174.7348,174.7348,174.6584,174.6584,42404.0
2016-03-17 15:10:00,205.94,206.01,205.87,205.89,40281.0,174.6584,174.7178,174.5991,174.616,40281.0
2016-03-17 15:15:00,205.87,205.9,205.77,205.79,62510.0,174.5991,174.6245,174.5143,174.5312,62510.0
2016-03-17 15:20:00,205.79,206.02,205.77,206.01,31763.0,174.5312,174.7263,174.5143,174.7178,31763.0
2016-03-17 15:25:00,206.01,206.16,205.98,206.1,66267.0,174.7178,174.845,174.6924,174.7941,66267.0
2016-03-17 15:30:00,206.1,206.15,205.98,206.07,59598.0,174.7941,174.8365,174.6924,174.7687,59598.0
2016-03-17 15:35:00,206.08,206.24,206.03,206.23,53963.0,174.7772,174.9129,174.7348,174.9044,53963.0
2016-03-17 15:40:00,206.24,206.25,206.07,206.15,95560.0,174.9129,174.9213,174.7687,174.8365,95560.0
2016-03-17 15:45:00,206.13,206.13,205.91,205.96,120891.0,174.8196,174.8196,174.633,174.6754,120891.0
2016-03-17 15:50:00,205.96,206.01,205.8,205.8,60149.0,174.6754,174.7178,174.5397,174.5397,60149.0
2016-03-17 15:55:00,205.79,205.92,205.72,205.75,171052.0,174.5312,174.6415,174.4718,174.4973,171052.0
2016-03-18 09:30:00,206.33,206.42,206.22,206.26,160794.0,174.9892,175.0655,174.8959,174.9298,160794.0
2016-03-18 09:35:00,206.27,206.51,206.25,206.42,90168.0,174.9383,175.1419,174.9213,175.0655,90168.0
2016-03-18 09:40:00,206.46,206.58,206.21,206.21,105775.0,175.0994,175.2012,174.8874,174.8874,105775.0
2016-03-18 09:45:00,206.23,206.31,206.11,206.13,114055.0,174.9044,174.9722,174.8026,174.8196,114055.0
2016-03-18 09:50:00,206.15,206.43,206.15,206.38,145715.0,174.8365,175.074,174.8365,175.0316,145715.0
2016-03-18 09:55:00,206.38,206.52,206.36,206.5,147129.0,175.0316,175.1503,175.0146,175.1334,147129.0
2016-03-18 10:00:00,206.49,206.6,206.43,206.53,80409.0,175.1249,175.2182,175.074,175.1588,80409.0
2016-03-18 10:05:00,206.52,206.6,206.38,206.55,68970.0,175.1503,175.2182,175.0316,175.1758,68970.0
2016-03-18 10:10:00,206.54,206.74,206.49,206.63,59146.0,175.1673,175.3369,175.1249,175.2436,59146.0
2016-03-18 10:15:00,206.63,206.68,206.47,206.47,50458.0,175.2436,175.286,175.1079,175.1079,50458.0
2016-03-18 10:20:00,206.47,206.56,206.47,206.49,54922.0,175.1079,175.1843,175.1079,175.1249,54922.0
2016-03-18 10:25:00,206.5,206.51,206.37,206.39,71179.0,175.1334,175.1419,175.0231,175.0401,71179.0
2016-03-18 10:30:00,206.39,206.64,206.38,206.62,45464.0,175.0401,175.2521,175.0316,175.2351,45464.0
2016-03-18 10:35:00,206.63,206.63,206.29,206.33,56445.0,175.2436,175.2436,174.9553,174.9892,56445.0
2016-03-18 10:40:00,206.32,206.55,206.32,206.54,65137.0,174.9807,175.1758,174.9807,175.1673,65137.0
2016-03-18 10:45:00,206.53,206.63,206.47,206.47,20646.0,175.1588,175.2436,175.1079,175.1079,20646.0
2016-03-18 10:50:00,206.47,206.57,206.43,206.55,50145.0,175.1079,175.1927,175.074,175.1758,50145.0
2016-03-18 10:55:00,206.54,206.62,206.53,206.6,39524.0,175.1673,175.2351,175.1588,175.2182,39524.0
2016-03-18 11:00:00,206.59,206.85,206.58,206.79,50149.0,175.2097,175.4302,175.2012,175.3793,50149.0
2016-03-18 11:05:00,206.78,206.9,206.76,206.81,35829.0,175.3708,175.4726,175.3539,175.3963,35829.0
2016-03-18 11:10:00,206.84,206.9,206.78,206.78,23521.0,175.4217,175.4726,175.3708,175.3708,23521.0
2016-03-18 11:15:00,206.79,206.94,206.77,206.91,15161.0,175.3793,175.5065,175.3624,175.4811,15161.0
2016-03-18 11:20:00,206.91,206.91,206.8,206.84,291411.0,175.4811,175.4811,175.3878,175.4217,291411.0
2016-03-18 11:25:00,206.82,206.84,206.64,206.66,31232.0,175.4048,175.4217,175.2521,175.2691,31232.0
2016-03-18 11:30:00,206.66,206.73,206.61,206.66,17534.0,175.2691,175.3284,175.2267,175.2691,17534.0
2016-03-18 11:35:00,206.66,206.75,206.61,206.64,27283.0,175.2691,175.3454,175.2267,175.2521,27283.0
2016-03-18 11:40:00,206.66,206.72,206.51,206.53,26469.0,175.2691,175.32,175.1419,175.1588,26469.0
2016-03-18 11:45:00,206.55,206.64,206.52,206.52,11213.0,175.1758,175.2521,175.1503,175.1503,11213.0
2016-03-18 11:50:00,206.56,206.62,206.46,206.52,55223.0,175.1843,175.2351,175.0994,175.1503,55223.0
2016-03-18 11:55:00,206.54,206.66,206.51,206.65,24172.0,175.1673,175.2691,175.1419,175.2606,24172.0
2016-03-18 12:00:00,206.65,206.73,206.61,206.73,19625.0,175.2606,175.3284,175.2267,175.3284,19625.0
2016-03-18 12:05:00,206.74,206.75,206.63,206.64,5781.0,175.3369,175.3454,175.2436,175.2521,5781.0
2016-03-18 12:10:00,206.63,206.7,206.6,206.67,13733.0,175.2436,175.303,175.2182,175.2775,13733.0
2016-03-18 12:15:00,206.66,206.7,206.56,206.7,15550.0,175.2691,175.303,175.1843,175.303,15550.0
2016-03-18 12:20:00,206.71,206.8,206.71,206.79,23038.0,175.3115,175.3878,175.3115,175.3793,23038.0
2016-03-18 12:25:00,206.8,206.83,206.73,206.75,29577.0,175.3878,175.4132,175.3284,175.3454,29577.0
2016-03-18 12:30:00,206.73,206.76,206.5,206.55,35507.0,175.3284,175.3539,175.1334,175.1758,35507.0
2016-03-18 12:35:00,206.51,206.62,206.51,206.61,8054.0,175.1419,175.2351,175.1419,175.2267,8054.0
2016-03-18 12:40:00,206.6,206.61,206.5,206.51,13341.0,175.2182,175.2267,175.1334,175.1419,13341.0
2016-03-18 12:45:00,206.5,206.6,206.5,206.55,16293.0,175.1334,175.2182,175.1334,175.1758,16293.0
2016-03-18 12:50:00,206.53,206.64,206.52,206.57,24052.0,175.1588,175.2521,175.1503,175.1927,24052.0
2016-03-18 12:55:00,206.57,206.66,206.56,206.61,12044.0,175.1927,175.2691,175.1843,175.2267,12044.0
2016-03-18 13:00:00,206.61,206.65,206.44,206.49,340054.0,175.2267,175.2606,175.0825,175.1249,340054.0
2016-03-18 13:05:00,206.5,206.57,206.38,206.4,27172.0,175.1334,175.1927,175.0316,175.0486,27172.0
2016-03-18 13:10:00,206.38,206.44,206.25,206.25,56446.0,175.0316,175.0825,174.9213,174.9213,56446.0
2016-03-18 13:15:00,206.23,206.31,206.11,206.16,24905.0,174.9044,174.9722,174.8026,174.845,24905.0
2016-03-18 13:20:00,206.15,206.28,206.14,206.27,64516.0,174.8365,174.9468,174.8281,174.9383,64516.0
2016-03-18 13:25:00,206.24,206.31,206.17,206.26,35248.0,174.9129,174.9722,174.8535,174.9298,35248.0
2016-03-18 13:30:00,206.26,206.3,206.03,206.06,51737.0,174.9298,174.9637,174.7348,174.7602,51737.0
2016-03-18 13:35:00,206.05,206.1,205.96,206.03,23277.0,174.7517,174.7941,174.6754,174.7348,23277.0
2016-03-18 13:40:00,206.02,206.15,205.97,206.14,19812.0,174.7263,174.8365,174.6839,174.8281,19812.0
2016-03-18 13:45:00,206.14,206.27,206.14,206.22,66318.0,174.8281,174.9383,174.8281,174.8959,66318.0
2016-03-18 13:50:00,206.23,206.3,206.2,206.25,26130.0,174.9044,174.9637,174.8789,174.9213,26130.0
2016-03-18 13:55:00,206.25,206.3,206.19,206.27,20950.0,174.9213,174.9637,174.8705,174.9383,20950.0
2016-03-18 14:00:00,206.27,206.37,206.26,206.31,23560.0,174.9383,175.0231,174.9298,174.9722,23560.0
2016-03-18 14:05:00,206.31,206.38,206.25,206.26,27948.0,174.9722,175.0316,174.9213,174.9298,27948.0
2016-03-18 14:10:00,206.25,206.4,206.25,206.28,88680.0,174.9213,175.0486,174.9213,174.9468,88680.0
2016-03-18 14:15:00,206.28,206.35,206.19,206.34,40230.0,174.9468,175.0062,174.8705,174.9977,40230.0
2016-03-18 14:20:00,206.37,206.45,206.27,206.43,26279.0,175.0231,175.091,174.9383,175.074,26279.0
2016-03-18 14:25:00,206.43,206.47,206.3,206.3,49604.0,175.074,175.1079,174.9637,174.9637,49604.0
2016-03-18 14:30:00,206.3,206.37,206.27,206.33,39057.0,174.9637,175.0231,174.9383,174.9892,39057.0
2016-03-18 14:35:00,206.33,206.41,206.31,206.4,35380.0,174.9892,175.057,174.9722,175.0486,35380.0
2016-03-18 14:40:00,206.39,206.43,206.34,206.37,42598.0,175.0401,175.074,174.9977,175.0231,42598.0
2016-03-18 14:45:00,206.36,206.43,206.27,206.38,28442.0,175.0146,175.074,174.9383,175.0316,28442.0
2016-03-18 14:50:00,206.38,206.41,206.29,206.29,33154.0,175.0316,175.057,174.9553,174.9553,33154.0
2016-03-18 14:55:00,206.3,206.31,206.22,206.24,29931.0,174.9637,174.9722,174.8959,174.9129,29931.0
2016-03-18 15:00:00,206.24,206.47,206.24,206.43,45619.0,174.9129,175.1079,174.9129,175.074,45619.0
2016-03-18 15:05:00,206.43,206.63,206.4,206.55,54040.0,175.074,175.2436,175.0486,175.1758,54040.0
2016-03-18 15:10:00,206.55,206.77,206.55,206.77,48210.0,175.1758,175.3624,175.1758,175.3624,48210.0
2016-03-18 15:15:00,206.77,206.83,206.68,206.69,60801.0,175.3624,175.4132,175.286,175.2945,60801.0
2016-03-18 15:20:00,206.69,206.78,206.65,206.74,38327.0,175.2945,175.3708,175.2606,175.3369,38327.0
2016-03-18 15:25:00,206.74,206.79,206.66,206.72,59091.0,175.3369,175.3793,175.2691,175.32,59091.0
2016-03-18 15:30:00,206.72,206.73,206.59,206.66,54740.0,175.32,175.3284,175.2097,175.2691,54740.0
2016-03-18 15:35:00,206.66,206.73,206.65,206.72,49737.0,175.2691,175.3284,175.2606,175.32,49737.0
2016-03-18 15:40:00,206.71,206.77,206.66,206.69,66102.0,175.3115,175.3624,175.2691,175.2945,66102.0
2016-03-18 15:45:00,206.69,206.77,206.57,206.66,116595.0,175.2945,175.3624,175.1927,175.2691,116595.0
2016-03-18 15:50:00,206.65,206.73,206.6,206.6,102757.0,175.2606,175.3284,175.2182,175.2182,102757.0
2016-03-18 15:55:00,206.61,206.72,206.54,206.55,522074.0,175.2267,175.32,175.1673,175.1758,522074.0
2016-03-21 09:30:00,206.25,206.48,206.2,206.46,75014.0,174.9213,175.1164,174.8789,175.0994,75014.0
2016-03-21 09:35:00,206.46,206.56,206.4,206.52,161328.0,175.0994,175.1843,175.0486,175.1503,161328.0
2016-03-21 09:40:00,206.53,206.81,206.51,206.78,60242.0,175.1588,175.3963,175.1419,175.3708,60242.0
2016-03-21 09:45:00,206.81,206.81,206.6,206.71,33554.0,175.3963,175.3963,175.2182,175.3115,33554.0
2016-03-21 09:50:00,206.72,206.79,206.63,206.63,22588.0,175.32,175.3793,175.2436,175.2436,22588.0
2016-03-21 09:55:00,206.7,206.83,206.64,206.69,11803.0,175.303,175.4132,175.2521,175.2945,11803.0
2016-03-21 10:00:00,206.69,206.81,206.5,206.52,26695.0,175.2945,175.3963,175.1334,175.1503,26695.0
2016-03-21 10:05:00,206.51,206.51,206.34,206.35,26893.0,175.1419,175.1419,174.9977,175.0062,26893.0
2016-03-21 10:10:00,206.3,206.3,206.14,206.14,28262.0,174.9637,174.9637,174.8281,174.8281,28262.0
2016-03-21 10:15:00,206.14,206.28,206.13,206.26,12862.0,174.8281,174.9468,174.8196,174.9298,12862.0
2016-03-21 10:20:00,206.24,206.33,206.19,206.32,26395.0,174.9129,174.9892,174.8705,174.9807,26395.0
2016-03-21 10:25:00,206.35,206.38,206.16,206.19,14875.0,175.0062,175.0316,174.845,174.8705,14875.0
2016-03-21 10:30:00,206.23,206.23,206.04,206.16,54116.0,174.9044,174.9044,174.7432,174.845,54116.0
2016-03-21 10:35:00,206.19,206.44,206.19,206.29,26701.0,174.8705,175.0825,174.8705,174.9553,26701.0
2016-03-21 10:40:00,206.29,206.35,206.06,206.06,28610.0,174.9553,175.0062,174.7602,174.7602,28610.0
2016-03-21 10:45:00,206.06,206.16,205.96,206.08,14362.0,174.7602,174.845,174.6754,174.7772,14362.0
2016-03-21 10:50:00,206.12,206.16,206.06,206.09,26430.0,174.8111,174.845,174.7602,174.7856,26430.0
2016-03-21 10:55:00,206.05,206.16,206.04,206.09,22750.0,174.7517,174.845,174.7432,174.7856,22750.0
2016-03-21 11:00:00,206.07,206.25,206.07,206.22,17494.0,174.7687,174.9213,174.7687,174.8959,17494.0
2016-03-21 11:05:00,206.2,206.29,206.19,206.25,17645.0,174.8789,174.9553,174.8705,174.9213,17645.0
2016-03-21 11:10:00,206.24,206.28,206.21,206.22,23446.0,174.9129,174.9468,174.8874,174.8959,23446.0
2016-03-21 11:15:00,206.22,206.6,206.22,206.59,12988.0,174.8959,175.2182,174.8959,175.2097,12988.0
2016-03-21 11:20:00,206.61,206.65,206.58,206.65,17717.0,175.2267,175.2606,175.2012,175.2606,17717.0
2016-03-21 11:25:00,206.66,206.69,206.57,206.6,10458.0,175.2691,175.2945,175.1927,175.2182,10458.0
2016-03-21 11:30:00,206.62,206.77,206.62,206.68,20696.0,175.2351,175.3624,175.2351,175.286,20696.0
2016-03-21 11:35:00,206.68,206.7,206.61,206.68,13050.0,175.286,175.303,175.2267,175.286,13050.0
2016-03-21 11:40:00,206.67,206.67,206.53,206.64,20317.0,175.2775,175.2775,175.1588,175.2521,20317.0
2016-03-21 11:45:00,206.66,206.69,206.49,206.57,14247.0,175.2691,175.2945,175.1249,175.1927,14247.0
2016-03-21 11:50:00,206.56,206.64,206.55,206.64,12742.0,175.1843,175.2521,175.1758,175.2521,12742.0
2016-03-21 11:55:00,206.68,206.7,206.54,206.55,31329.0,175.286,175.303,175.1673,175.1758,31329.0
2016-03-21 12:00:00,206.54,206.56,206.43,206.51,15375.0,175.1673,175.1843,175.074,175.1419,15375.0
2016-03-21 12:05:00,206.49,206.56,206.48,206.54,13605.0,175.1249,175.1843,175.1164,175.1673,13605.0
2016-03-21 12:10:00,206.55,206.65,206.53,206.56,19934.0,175.1758,175.2606,175.1588,175.1843,19934.0
2016-03-21 12:15:00,206.56,206.6,206.39,206.46,28659.0,175.1843,175.2182,175.0401,175.0994,28659.0
2016-03-21 12:20:00,206.48,206.49,206.41,206.44,17671.0,175.1164,175.1249,175.057,175.0825,17671.0
2016-03-21 12:25:00,206.44,206.46,206.35,206.44,16827.0,175.0825,175.0994,175.0062,175.0825,16827.0
2016-03-21 12:30:00,206.46,206.5,206.44,206.48,15755.0,175.0994,175.1334,175.0825,175.1164,15755.0
2016-03-21 12:35:00,206.49,206.59,206.49,206.59,29280.0,175.1249,175.2097,175.1249,175.2097,29280.0
2016-03-21 12:40:00,206.58,206.58,206.31,206.36,34289.0,175.2012,175.2012,174.9722,175.0146,34289.0
2016-03-21 12:45:00,206.36,206.43,206.36,206.42,8208.0,175.0146,175.074,175.0146,175.0655,8208.0
2016-03-21 12:50:00,206.42,206.5,206.4,206.43,60269.0,175.0655,175.1334,175.0486,175.074,60269.0
2016-03-21 12:55:00,206.43,206.58,206.43,206.54,16586.0,175.074,175.2012,175.074,175.1673,16586.0
2016-03-21 13:00:00,206.56,206.61,206.53,206.61,13981.0,175.1843,175.2267,175.1588,175.2267,13981.0
2016-03-21 13:05:00,206.59,206.6,206.48,206.53,25089.0,175.2097,175.2182,175.1164,175.1588,25089.0
2016-03-21 13:10:00,206.54,206.59,206.5,206.53,19025.0,175.1673,175.2097,175.1334,175.1588,19025.0
2016-03-21 13:15:00,206.56,206.74,206.53,206.74,12257.0,175.1843,175.3369,175.1588,175.3369,12257.0
2016-03-21 13:20:00,206.74,206.76,206.66,206.76,22303.0,175.3369,175.3539,175.2691,175.3539,22303.0
2016-03-21 13:25:00,206.76,206.96,206.73,206.96,34475.0,175.3539,175.5235,175.3284,175.5235,34475.0
2016-03-21 13:30:00,206.93,206.94,206.83,206.84,32946.0,175.4981,175.5065,175.4132,175.4217,32946.0
2016-03-21 13:35:00,206.83,206.89,206.79,206.89,28029.0,175.4132,175.4641,175.3793,175.4641,28029.0
2016-03-21 13:40:00,206.85,206.86,206.79,206.81,18662.0,175.4302,175.4387,175.3793,175.3963,18662.0
2016-03-21 13:45:00,206.85,206.85,206.65,206.74,37654.0,175.4302,175.4302,175.2606,175.3369,37654.0
2016-03-21 13:50:00,206.72,206.82,206.71,206.81,17359.0,175.32,175.4048,175.3115,175.3963,17359.0
2016-03-21 13:55:00,206.85,206.87,206.76,206.84,23747.0,175.4302,175.4472,175.3539,175.4217,23747.0
2016-03-21 14:00:00,206.86,206.93,206.77,206.78,58663.0,175.4387,175.4981,175.3624,175.3708,58663.0
2016-03-21 14:05:00,206.8,206.8,206.73,206.78,16288.0,175.3878,175.3878,175.3284,175.3708,16288.0
2016-03-21 14:10:00,206.78,206.94,206.78,206.84,23340.0,175.3708,175.5065,175.3708,175.4217,23340.0
2016-03-21 14:15:00,206.85,207.03,206.85,206.96,170861.0,175.4302,175.5829,175.4302,175.5235,170861.0
2016-03-21 14:20:00,206.96,207.07,206.89,207.05,19830.0,175.5235,175.6168,175.4641,175.5998,19830.0
2016-03-21 14:25:00,207.04,207.04,206.91,207.0,32204.0,175.5913,175.5913,175.4811,175.5574,32204.0
2016-03-21 14:30:00,206.99,207.04,206.95,206.98,28840.0,175.5489,175.5913,175.515,175.5405,28840.0
2016-03-21 14:35:00,206.99,207.09,206.91,207.09,43217.0,175.5489,175.6338,175.4811,175.6338,43217.0
2016-03-21 14:40:00,207.09,207.11,207.0,207.08,37935.0,175.6338,175.6507,175.5574,175.6253,37935.0
2016-03-21 14:45:00,207.05,207.08,206.87,206.92,33816.0,175.5998,175.6253,175.4472,175.4896,33816.0
2016-03-21 14:50:00,206.93,207.0,206.9,206.99,37387.0,175.4981,175.5574,175.4726,175.5489,37387.0
2016-03-21 14:55:00,206.99,207.05,206.97,207.05,31971.0,175.5489,175.5998,175.532,175.5998,31971.0
2016-03-21 15:00:00,207.03,207.05,206.89,206.92,58960.0,175.5829,175.5998,175.4641,175.4896,58960.0
2016-03-21 15:05:00,206.92,206.98,206.86,206.97,36011.0,175.4896,175.5405,175.4387,175.532,36011.0
2016-03-21 15:10:00,206.97,206.98,206.91,206.97,74381.0,175.532,175.5405,175.4811,175.532,74381.0
2016-03-21 15:15:00,206.96,206.96,206.82,206.86,38572.0,175.5235,175.5235,175.4048,175.4387,38572.0
2016-03-21 15:20:00,206.86,206.9,206.83,206.87,30776.0,175.4387,175.4726,175.4132,175.4472,30776.0
2016-03-21 15:25:00,206.87,206.99,206.86,206.86,41319.0,175.4472,175.5489,175.4387,175.4387,41319.0
2016-03-21 15:30:00,206.88,206.88,206.64,206.74,50486.0,175.4556,175.4556,175.2521,175.3369,50486.0
2016-03-21 15:35:00,206.76,206.77,206.68,206.71,34597.0,175.3539,175.3624,175.286,175.3115,34597.0
2016-03-21 15:40:00,206.7,206.83,206.66,206.7,39188.0,175.303,175.4132,175.2691,175.303,39188.0
2016-03-21 15:45:00,206.72,206.8,206.71,206.76,34984.0,175.32,175.3878,175.3115,175.3539,34984.0
2016-03-21 15:50:00,206.78,206.87,206.74,206.77,57479.0,175.3708,175.4472,175.3369,175.3624,57479.0
2016-03-21 15:55:00,206.79,206.92,206.79,206.84,196910.0,175.3793,175.4896,175.3793,175.4217,196910.0
2016-03-22 09:30:00,205.92,206.13,205.84,206.1,73036.0,174.6415,174.8196,174.5736,174.7941,73036.0
2016-03-22 09:35:00,206.09,206.17,205.95,205.95,56654.0,174.7856,174.8535,174.6669,174.6669,56654.0
2016-03-22 09:40:00,205.96,206.1,205.87,206.07,51885.0,174.6754,174.7941,174.5991,174.7687,51885.0
2016-03-22 09:45:00,206.07,206.09,205.76,205.77,29486.0,174.7687,174.7856,174.5058,174.5143,29486.0
2016-03-22 09:50:00,205.75,206.05,205.73,206.05,45048.0,174.4973,174.7517,174.4803,174.7517,45048.0
2016-03-22 09:55:00,206.05,206.38,206.05,206.31,72706.0,174.7517,175.0316,174.7517,174.9722,72706.0
2016-03-22 10:00:00,206.33,206.52,206.31,206.36,40900.0,174.9892,175.1503,174.9722,175.0146,40900.0
2016-03-22 10:05:00,206.35,206.43,206.23,206.23,27475.0,175.0062,175.074,174.9044,174.9044,27475.0
2016-03-22 10:10:00,206.25,206.51,206.24,206.39,16579.0,174.9213,175.1419,174.9129,175.0401,16579.0
2016-03-22 10:15:00,206.33,206.35,206.25,206.32,13304.0,174.9892,175.0062,174.9213,174.9807,13304.0
2016-03-22 10:20:00,206.36,206.56,206.35,206.46,16180.0,175.0146,175.1843,175.0062,175.0994,16180.0
2016-03-22 10:25:00,206.44,206.6,206.44,206.54,10326.0,175.0825,175.2182,175.0825,175.1673,10326.0
2016-03-22 10:30:00,206.57,206.62,206.47,206.51,14211.0,175.1927,175.2351,175.1079,175.1419,14211.0
2016-03-22 10:35:00,206.52,206.79,206.51,206.79,26435.0,175.1503,175.3793,175.1419,175.3793,26435.0
2016-03-22 10:40:00,206.8,206.8,206.68,206.7,10258.0,175.3878,175.3878,175.286,175.303,10258.0
2016-03-22 10:45:00,206.74,206.8,206.71,206.78,27646.0,175.3369,175.3878,175.3115,175.3708,27646.0
2016-03-22 10:50:00,206.8,206.85,206.72,206.75,29861.0,175.3878,175.4302,175.32,175.3454,29861.0
2016-03-22 10:55:00,206.76,206.79,206.66,206.69,25563.0,175.3539,175.3793,175.2691,175.2945,25563.0
2016-03-22 11:00:00,206.68,206.73,206.61,206.73,8860.0,175.286,175.3284,175.2267,175.3284,8860.0
2016-03-22 11:05:00,206.71,206.74,206.64,206.71,14063.0,175.3115,175.3369,175.2521,175.3115,14063.0
2016-03-22 11:10:00,206.7,206.8,206.7,206.77,8969.0,175.303,175.3878,175.303,175.3624,8969.0
2016-03-22 11:15:00,206.87,206.95,206.85,206.92,7068.0,175.4472,175.515,175.4302,175.4896,7068.0
2016-03-22 11:20:00,206.93,206.93,206.8,206.84,17588.0,175.4981,175.4981,175.3878,175.4217,17588.0
2016-03-22 11:25:00,206.82,206.87,206.78,206.83,126169.0,175.4048,175.4472,175.3708,175.4132,126169.0
2016-03-22 11:30:00,206.83,206.85,206.63,206.63,206672.0,175.4132,175.4302,175.2436,175.2436,206672.0
2016-03-22 11:35:00,206.62,206.73,206.62,206.68,14792.0,175.2351,175.3284,175.2351,175.286,14792.0
2016-03-22 11:40:00,206.65,206.77,206.63,206.76,35157.0,175.2606,175.3624,175.2436,175.3539,35157.0
2016-03-22 11:45:00,206.75,206.78,206.57,206.58,37580.0,175.3454,175.3708,175.1927,175.2012,37580.0
2016-03-22 11:50:00,206.64,206.67,206.52,206.52,21675.0,175.2521,175.2775,175.1503,175.1503,21675.0
2016-03-22 11:55:00,206.5,206.55,206.45,206.51,13319.0,175.1334,175.1758,175.091,175.1419,13319.0
2016-03-22 12:00:00,206.52,206.61,206.52,206.57,13317.0,175.1503,175.2267,175.1503,175.1927,13317.0
2016-03-22 12:05:00,206.59,206.63,206.56,206.63,6680.0,175.2097,175.2436,175.1843,175.2436,6680.0
2016-03-22 12:10:00,206.65,206.65,206.61,206.61,6178.0,175.2606,175.2606,175.2267,175.2267,6178.0
2016-03-22 12:15:00,206.6,206.74,206.58,206.66,17594.0,175.2182,175.3369,175.2012,175.2691,17594.0
2016-03-22 12:20:00,206.66,206.76,206.66,206.71,9683.0,175.2691,175.3539,175.2691,175.3115,9683.0
2016-03-22 12:25:00,206.73,207.0,206.73,206.94,56580.0,175.3284,175.5574,175.3284,175.5065,56580.0
2016-03-22 12:30:00,206.95,206.96,206.85,206.9,15653.0,175.515,175.5235,175.4302,175.4726,15653.0
2016-03-22 12:35:00,206.92,206.92,206.86,206.92,5229.0,175.4896,175.4896,175.4387,175.4896,5229.0
2016-03-22 12:40:00,206.92,207.05,206.89,207.04,11709.0,175.4896,175.5998,175.4641,175.5913,11709.0
2016-03-22 12:45:00,207.04,207.07,207.01,207.03,11264.0,175.5913,175.6168,175.5659,175.5829,11264.0
2016-03-22 12:50:00,207.03,207.12,207.03,207.12,11428.0,175.5829,175.6592,175.5829,175.6592,11428.0
2016-03-22 12:55:00,207.13,207.32,207.13,207.32,104888.0,175.6677,175.8288,175.6677,175.8288,104888.0
2016-03-22 13:00:00,207.29,207.3,207.23,207.28,17587.0,175.8034,175.8119,175.7525,175.7949,17587.0
2016-03-22 13:05:00,207.27,207.35,207.2,207.21,13388.0,175.7864,175.8543,175.727,175.7355,13388.0
2016-03-22 13:10:00,207.21,207.24,207.18,207.2,15851.0,175.7355,175.761,175.7101,175.727,15851.0
2016-03-22 13:15:00,207.19,207.25,207.19,207.23,3755.0,175.7186,175.7694,175.7186,175.7525,3755.0
2016-03-22 13:20:00,207.22,207.32,207.21,207.29,16873.0,175.744,175.8288,175.7355,175.8034,16873.0
2016-03-22 13:25:00,207.29,207.36,207.24,207.33,23929.0,175.8034,175.8627,175.761,175.8373,23929.0
2016-03-22 13:30:00,207.32,207.33,207.26,207.27,4783.0,175.8288,175.8373,175.7779,175.7864,4783.0
2016-03-22 13:35:00,207.31,207.4,207.27,207.27,13475.0,175.8203,175.8967,175.7864,175.7864,13475.0
2016-03-22 13:40:00,207.31,207.31,207.11,207.13,37702.0,175.8203,175.8203,175.6507,175.6677,37702.0
2016-03-22 13:45:00,207.12,207.22,207.11,207.21,27308.0,175.6592,175.744,175.6507,175.7355,27308.0
2016-03-22 13:50:00,207.23,207.26,207.21,207.25,5476.0,175.7525,175.7779,175.7355,175.7694,5476.0
2016-03-22 13:55:00,207.27,207.31,207.17,207.18,29708.0,175.7864,175.8203,175.7016,175.7101,29708.0
2016-03-22 14:00:00,207.22,207.28,207.21,207.28,12443.0,175.744,175.7949,175.7355,175.7949,12443.0
2016-03-22 14:05:00,207.28,207.32,207.22,207.22,36821.0,175.7949,175.8288,175.744,175.744,36821.0
2016-03-22 14:10:00,207.25,207.28,207.19,207.27,57755.0,175.7694,175.7949,175.7186,175.7864,57755.0
2016-03-22 14:15:00,207.27,207.3,207.03,207.19,69102.0,175.7864,175.8119,175.5829,175.7186,69102.0
2016-03-22 14:20:00,207.2,207.2,207.13,207.2,16721.0,175.727,175.727,175.6677,175.727,16721.0
2016-03-22 14:25:00,207.2,207.37,207.2,207.27,22605.0,175.727,175.8712,175.727,175.7864,22605.0
2016-03-22 14:30:00,207.27,207.39,207.27,207.34,60648.0,175.7864,175.8882,175.7864,175.8458,60648.0
2016-03-22 14:35:00,207.36,207.37,207.27,207.36,23653.0,175.8627,175.8712,175.7864,175.8627,23653.0
2016-03-22 14:40:00,207.36,207.4,207.25,207.28,31022.0,175.8627,175.8967,175.7694,175.7949,31022.0
2016-03-22 14:45:00,207.27,207.32,207.23,207.27,14828.0,175.7864,175.8288,175.7525,175.7864,14828.0
2016-03-22 14:50:00,207.29,207.32,207.13,207.2,159753.0,175.8034,175.8288,175.6677,175.727,159753.0
2016-03-22 14:55:00,207.19,207.21,206.92,206.92,49502.0,175.7186,175.7355,175.4896,175.4896,49502.0
2016-03-22 15:00:00,206.92,206.97,206.85,206.89,139643.0,175.4896,175.532,175.4302,175.4641,139643.0
2016-03-22 15:05:00,206.89,206.94,206.77,206.84,87112.0,175.4641,175.5065,175.3624,175.4217,87112.0
2016-03-22 15:10:00,206.86,206.93,206.8,206.82,93349.0,175.4387,175.4981,175.3878,175.4048,93349.0
2016-03-22 15:15:00,206.81,206.82,206.5,206.58,139006.0,175.3963,175.4048,175.1334,175.2012,139006.0
2016-03-22 15:20:00,206.59,206.74,206.58,206.66,35634.0,175.2097,175.3369,175.2012,175.2691,35634.0
2016-03-22 15:25:00,206.71,206.78,206.64,206.69,57305.0,175.3115,175.3708,175.2521,175.2945,57305.0
2016-03-22 15:30:00,206.72,206.75,206.64,206.7,32260.0,175.32,175.3454,175.2521,175.303,32260.0
2016-03-22 15:35:00,206.7,206.84,206.65,206.7,32839.0,175.303,175.4217,175.2606,175.303,32839.0
2016-03-22 15:40:00,206.7,206.87,206.61,206.79,58112.0,175.303,175.4472,175.2267,175.3793,58112.0
2016-03-22 15:45:00,206.76,206.86,206.65,206.71,68160.0,175.3539,175.4387,175.2606,175.3115,68160.0
2016-03-22 15:50:00,206.72,206.78,206.59,206.62,53084.0,175.32,175.3708,175.2097,175.2351,53084.0
2016-03-22 15:55:00,206.67,206.82,206.65,206.76,172042.0,175.2775,175.4048,175.2606,175.3539,172042.0
2016-03-23 09:30:00,205.13,205.2,204.93,205.11,131832.0,174.9237,174.9834,174.7531,174.9066,131832.0
2016-03-23 09:35:00,205.1,205.24,204.96,205.03,50590.0,174.8981,175.0175,174.7787,174.8384,50590.0
2016-03-23 09:40:00,205.03,205.03,204.8,204.92,38640.0,174.8384,174.8384,174.6423,174.7446,38640.0
2016-03-23 09:45:00,204.93,205.07,204.85,204.87,23290.0,174.7531,174.8725,174.6849,174.702,23290.0
2016-03-23 09:50:00,204.85,205.02,204.82,204.99,22439.0,174.6849,174.8299,174.6593,174.8043,22439.0
2016-03-23 09:55:00,204.97,204.98,204.84,204.92,17089.0,174.7873,174.7958,174.6764,174.7446,17089.0
2016-03-23 10:00:00,204.93,205.02,204.79,204.84,32116.0,174.7531,174.8299,174.6338,174.6764,32116.0
2016-03-23 10:05:00,204.83,204.83,204.72,204.83,26156.0,174.6679,174.6679,174.5741,174.6679,26156.0
2016-03-23 10:10:00,204.84,205.11,204.84,205.04,61654.0,174.6764,174.9066,174.6764,174.847,61654.0
2016-03-23 10:15:00,205.01,205.01,204.92,204.96,18067.0,174.8214,174.8214,174.7446,174.7787,18067.0
2016-03-23 10:20:00,204.95,205.09,204.95,205.08,12607.0,174.7702,174.8896,174.7702,174.8811,12607.0
2016-03-23 10:25:00,205.1,205.15,205.03,205.07,29581.0,174.8981,174.9408,174.8384,174.8725,29581.0
2016-03-23 10:30:00,205.05,205.36,204.86,204.89,70381.0,174.8555,175.1198,174.6935,174.719,70381.0
2016-03-23 10:35:00,204.88,204.89,204.72,204.83,23623.0,174.7105,174.719,174.5741,174.6679,23623.0
2016-03-23 10:40:00,204.82,205.0,204.68,204.93,32820.0,174.6593,174.8128,174.54,174.7531,32820.0
2016-03-23 10:45:00,204.9,205.19,204.89,205.18,20395.0,174.7276,174.9749,174.719,174.9663,20395.0
2016-03-23 10:50:00,205.15,205.15,204.99,205.04,11815.0,174.9408,174.9408,174.8043,174.847,11815.0
2016-03-23 10:55:00,205.03,205.06,204.92,204.94,33390.0,174.8384,174.864,174.7446,174.7617,33390.0
2016-03-23 11:00:00,204.91,204.91,204.73,204.84,40422.0,174.7361,174.7361,174.5826,174.6764,40422.0
2016-03-23 11:05:00,204.85,205.08,204.81,205.04,19788.0,174.6849,174.8811,174.6508,174.847,19788.0
2016-03-23 11:10:00,205.06,205.06,204.86,204.88,17336.0,174.864,174.864,174.6935,174.7105,17336.0
2016-03-23 11:15:00,204.85,204.91,204.62,204.62,18764.0,174.6849,174.7361,174.4888,174.4888,18764.0
2016-03-23 11:20:00,204.62,204.78,204.6,204.72,30323.0,174.4888,174.6252,174.4717,174.5741,30323.0
2016-03-23 11:25:00,204.69,204.83,204.62,204.67,15774.0,174.5485,174.6679,174.4888,174.5314,15774.0
2016-03-23 11:30:00,204.66,204.7,204.52,204.62,53115.0,174.5229,174.557,174.4035,174.4888,53115.0
2016-03-23 11:35:00,204.58,204.72,204.48,204.6,56664.0,174.4547,174.5741,174.3694,174.4717,56664.0
2016-03-23 11:40:00,204.62,204.74,204.55,204.57,14604.0,174.4888,174.5911,174.4291,174.4462,14604.0
2016-03-23 11:45:00,204.55,204.56,204.44,204.52,25186.0,174.4291,174.4376,174.3353,174.4035,25186.0
2016-03-23 11:50:00,204.52,204.55,204.39,204.55,33441.0,174.4035,174.4291,174.2927,174.4291,33441.0
2016-03-23 11:55:00,204.51,204.6,204.46,204.58,26258.0,174.395,174.4717,174.3524,174.4547,26258.0
2016-03-23 12:00:00,204.57,204.68,204.54,204.67,8703.0,174.4462,174.54,174.4206,174.5314,8703.0
2016-03-23 12:05:00,204.68,204.68,204.61,204.64,9637.0,174.54,174.54,174.4803,174.5059,9637.0
2016-03-23 12:10:00,204.64,204.82,204.64,204.82,13248.0,174.5059,174.6593,174.5059,174.6593,13248.0
2016-03-23 12:15:00,204.81,204.86,204.73,204.82,89818.0,174.6508,174.6935,174.5826,174.6593,89818.0
2016-03-23 12:20:00,204.84,204.91,204.8,204.88,82082.0,174.6764,174.7361,174.6423,174.7105,82082.0
2016-03-23 12:25:00,204.89,204.98,204.83,204.98,16351.0,174.719,174.7958,174.6679,174.7958,16351.0
2016-03-23 12:30:00,204.99,205.09,204.93,204.96,20442.0,174.8043,174.8896,174.7531,174.7787,20442.0
2016-03-23 12:35:00,204.97,205.01,204.89,204.96,24362.0,174.7873,174.8214,174.719,174.7787,24362.0
2016-03-23 12:40:00,204.94,205.05,204.92,205.04,24355.0,174.7617,174.8555,174.7446,174.847,24355.0
2016-03-23 12:45:00,205.05,205.05,204.85,204.97,36119.0,174.8555,174.8555,174.6849,174.7873,36119.0
2016-03-23 12:50:00,204.97,204.97,204.89,204.95,7413.0,174.7873,174.7873,174.719,174.7702,7413.0
2016-03-23 12:55:00,204.87,204.94,204.84,204.92,7247.0,174.702,174.7617,174.6764,174.7446,7247.0
2016-03-23 13:00:00,204.93,204.94,204.84,204.87,20675.0,174.7531,174.7617,174.6764,174.702,20675.0
2016-03-23 13:05:00,204.88,204.89,204.77,204.86,23221.0,174.7105,174.719,174.6167,174.6935,23221.0
2016-03-23 13:10:00,204.86,205.04,204.86,204.99,10563.0,174.6935,174.847,174.6935,174.8043,10563.0
2016-03-23 13:15:00,204.99,205.04,204.92,204.93,17423.0,174.8043,174.847,174.7446,174.7531,17423.0
2016-03-23 13:20:00,204.94,204.96,204.87,204.92,11590.0,174.7617,174.7787,174.702,174.7446,11590.0
2016-03-23 13:25:00,204.9,204.92,204.81,204.88,69387.0,174.7276,174.7446,174.6508,174.7105,69387.0
2016-03-23 13:30:00,204.89,204.89,204.74,204.77,53868.0,174.719,174.719,174.5911,174.6167,53868.0
2016-03-23 13:35:00,204.78,204.8,204.67,204.74,10016.0,174.6252,174.6423,174.5314,174.5911,10016.0
2016-03-23 13:40:00,204.72,204.77,204.69,204.76,15970.0,174.5741,174.6167,174.5485,174.6082,15970.0
2016-03-23 13:45:00,204.77,204.81,204.72,204.75,6253.0,174.6167,174.6508,174.5741,174.5997,6253.0
2016-03-23 13:50:00,204.76,204.85,204.74,204.84,8753.0,174.6082,174.6849,174.5911,174.6764,8753.0
2016-03-23 13:55:00,204.83,204.89,204.82,204.88,10495.0,174.6679,174.719,174.6593,174.7105,10495.0
2016-03-23 14:00:00,204.86,205.01,204.84,204.98,18426.0,174.6935,174.8214,174.6764,174.7958,18426.0
2016-03-23 14:05:00,204.95,205.02,204.89,204.96,10013.0,174.7702,174.8299,174.719,174.7787,10013.0
2016-03-23 14:10:00,204.96,205.02,204.92,204.93,16239.0,174.7787,174.8299,174.7446,174.7531,16239.0
2016-03-23 14:15:00,204.93,205.12,204.93,205.04,27633.0,174.7531,174.9152,174.7531,174.847,27633.0
2016-03-23 14:20:00,205.03,205.09,204.95,204.95,12966.0,174.8384,174.8896,174.7702,174.7702,12966.0
2016-03-23 14:25:00,204.97,204.97,204.71,204.74,19830.0,174.7873,174.7873,174.5655,174.5911,19830.0
2016-03-23 14:30:00,204.76,204.9,204.76,204.87,13948.0,174.6082,174.7276,174.6082,174.702,13948.0
2016-03-23 14:35:00,204.86,204.9,204.67,204.68,10079.0,174.6935,174.7276,174.5314,174.54,10079.0
2016-03-23 14:40:00,204.68,204.68,204.58,204.64,13782.0,174.54,174.54,174.4547,174.5059,13782.0
2016-03-23 14:45:00,204.62,204.66,204.31,204.33,37468.0,174.4888,174.5229,174.2244,174.2415,37468.0
2016-03-23 14:50:00,204.33,204.39,204.2,204.27,43383.0,174.2415,174.2927,174.1306,174.1903,43383.0
2016-03-23 14:55:00,204.27,204.32,204.24,204.25,15347.0,174.1903,174.233,174.1648,174.1733,15347.0
2016-03-23 15:00:00,204.27,204.35,204.17,204.18,32499.0,174.1903,174.2586,174.1051,174.1136,32499.0
2016-03-23 15:05:00,204.18,204.3,204.16,204.27,37742.0,174.1136,174.2159,174.0965,174.1903,37742.0
2016-03-23 15:10:00,204.26,204.34,204.19,204.27,44093.0,174.1818,174.25,174.1221,174.1903,44093.0
2016-03-23 15:15:00,204.27,204.28,204.15,204.22,41380.0,174.1903,174.1989,174.088,174.1477,41380.0
2016-03-23 15:20:00,204.22,204.28,204.14,204.15,17949.0,174.1477,174.1989,174.0795,174.088,17949.0
2016-03-23 15:25:00,204.15,204.29,204.05,204.24,31600.0,174.088,174.2074,174.0027,174.1648,31600.0
2016-03-23 15:30:00,204.23,204.32,204.18,204.31,40458.0,174.1562,174.233,174.1136,174.2244,40458.0
2016-03-23 15:35:00,204.32,204.46,204.3,204.34,32732.0,174.233,174.3524,174.2159,174.25,32732.0
2016-03-23 15:40:00,204.34,204.39,204.27,204.27,37686.0,174.25,174.2927,174.1903,174.1903,37686.0
2016-03-23 15:45:00,204.27,204.49,204.24,204.44,127206.0,174.1903,174.3779,174.1648,174.3353,127206.0
2016-03-23 15:50:00,204.42,204.5,204.36,204.41,35849.0,174.3182,174.3865,174.2671,174.3097,35849.0
2016-03-23 15:55:00,204.41,204.5,204.23,204.28,207750.0,174.3097,174.3865,174.1562,174.1989,207750.0
2016-03-24 09:30:00,203.05,203.05,202.77,202.92,156311.0,173.15,173.15,172.9112,173.0391,156311.0
2016-03-24 09:35:00,202.91,203.06,202.84,203.06,45925.0,173.0306,173.1585,172.9709,173.1585,45925.0
2016-03-24 09:40:00,203.06,203.18,202.97,202.97,128918.0,173.1585,173.2608,173.0818,173.0818,128918.0
2016-03-24 09:45:00,202.95,203.03,202.85,202.95,43680.0,173.0647,173.1329,172.9794,173.0647,43680.0
2016-03-24 09:50:00,202.94,203.23,202.9,203.21,52790.0,173.0562,173.3035,173.0221,173.2864,52790.0
2016-03-24 09:55:00,203.2,203.34,203.06,203.29,48734.0,173.2779,173.3973,173.1585,173.3546,48734.0
2016-03-24 10:00:00,203.28,203.34,203.06,203.09,75389.0,173.3461,173.3973,173.1585,173.1841,75389.0
2016-03-24 10:05:00,203.1,203.27,203.1,203.15,16589.0,173.1926,173.3376,173.1926,173.2353,16589.0
2016-03-24 10:10:00,203.17,203.24,203.04,203.11,15503.0,173.2523,173.312,173.1415,173.2012,15503.0
2016-03-24 10:15:00,203.15,203.26,203.08,203.08,15988.0,173.2353,173.3291,173.1756,173.1756,15988.0
2016-03-24 10:20:00,203.09,203.24,203.08,203.12,14699.0,173.1841,173.312,173.1756,173.2097,14699.0
2016-03-24 10:25:00,203.13,203.14,202.96,203.02,28004.0,173.2182,173.2267,173.0732,173.1244,28004.0
2016-03-24 10:30:00,203.01,203.27,203.01,203.19,32369.0,173.1159,173.3376,173.1159,173.2694,32369.0
2016-03-24 10:35:00,203.22,203.26,203.15,203.25,20332.0,173.295,173.3291,173.2353,173.3205,20332.0
2016-03-24 10:40:00,203.24,203.45,203.2,203.33,34811.0,173.312,173.4911,173.2779,173.3888,34811.0
2016-03-24 10:45:00,203.33,203.4,203.33,203.38,16873.0,173.3888,173.4484,173.3888,173.4314,16873.0
2016-03-24 10:50:00,203.4,203.48,203.36,203.36,53801.0,173.4484,173.5167,173.4143,173.4143,53801.0
2016-03-24 10:55:00,203.39,203.55,203.37,203.5,20824.0,173.4399,173.5764,173.4229,173.5337,20824.0
2016-03-24 11:00:00,203.51,203.65,203.5,203.5,41523.0,173.5423,173.6616,173.5337,173.5337,41523.0
2016-03-24 11:05:00,203.53,203.58,203.49,203.56,10759.0,173.5593,173.6019,173.5252,173.5849,10759.0
2016-03-24 11:10:00,203.55,203.65,203.5,203.51,24691.0,173.5764,173.6616,173.5337,173.5423,24691.0
2016-03-24 11:15:00,203.5,203.5,203.38,203.4,23351.0,173.5337,173.5337,173.4314,173.4484,23351.0
2016-03-24 11:20:00,203.4,203.42,203.29,203.32,71847.0,173.4484,173.4655,173.3546,173.3802,71847.0
2016-03-24 11:25:00,203.3,203.31,203.24,203.24,30606.0,173.3632,173.3717,173.312,173.312,30606.0
2016-03-24 11:30:00,203.24,203.38,203.23,203.35,10698.0,173.312,173.4314,173.3035,173.4058,10698.0
2016-03-24 11:35:00,203.36,203.39,203.29,203.29,14326.0,173.4143,173.4399,173.3546,173.3546,14326.0
2016-03-24 11:40:00,203.29,203.33,203.23,203.33,13391.0,173.3546,173.3888,173.3035,173.3888,13391.0
2016-03-24 11:45:00,203.31,203.31,203.14,203.27,20957.0,173.3717,173.3717,173.2267,173.3376,20957.0
2016-03-24 11:50:00,203.28,203.31,203.2,203.25,65292.0,173.3461,173.3717,173.2779,173.3205,65292.0
2016-03-24 11:55:00,203.25,203.34,203.21,203.33,35620.0,173.3205,173.3973,173.2864,173.3888,35620.0
2016-03-24 12:00:00,203.33,203.47,203.33,203.47,24364.0,173.3888,173.5081,173.3888,173.5081,24364.0
2016-03-24 12:05:00,203.45,203.68,203.45,203.62,28800.0,173.4911,173.6872,173.4911,173.6361,28800.0
2016-03-24 12:10:00,203.66,203.66,203.51,203.52,49487.0,173.6702,173.6702,173.5423,173.5508,49487.0
2016-03-24 12:15:00,203.55,203.55,203.27,203.27,25700.0,173.5764,173.5764,173.3376,173.3376,25700.0
2016-03-24 12:20:00,203.3,203.3,203.2,203.2,13604.0,173.3632,173.3632,173.2779,173.2779,13604.0
2016-03-24 12:25:00,203.2,203.28,203.11,203.25,14824.0,173.2779,173.3461,173.2012,173.3205,14824.0
2016-03-24 12:30:00,203.25,203.31,203.18,203.18,7629.0,173.3205,173.3717,173.2608,173.2608,7629.0
2016-03-24 12:35:00,203.17,203.2,203.1,203.12,41613.0,173.2523,173.2779,173.1926,173.2097,41613.0
2016-03-24 12:40:00,203.08,203.16,203.01,203.09,22508.0,173.1756,173.2438,173.1159,173.1841,22508.0
2016-03-24 12:45:00,203.09,203.17,203.09,203.17,30215.0,173.1841,173.2523,173.1841,173.2523,30215.0
2016-03-24 12:50:00,203.18,203.26,203.18,203.23,6376.0,173.2608,173.3291,173.2608,173.3035,6376.0
2016-03-24 12:55:00,203.21,203.27,203.2,203.24,105102.0,173.2864,173.3376,173.2779,173.312,105102.0
2016-03-24 13:00:00,203.21,203.35,203.21,203.32,14309.0,173.2864,173.4058,173.2864,173.3802,14309.0
2016-03-24 13:05:00,203.33,203.41,203.32,203.39,22263.0,173.3888,173.457,173.3802,173.4399,22263.0
2016-03-24 13:10:00,203.39,203.53,203.38,203.41,28043.0,173.4399,173.5593,173.4314,173.457,28043.0
2016-03-24 13:15:00,203.43,203.51,203.4,203.51,19939.0,173.474,173.5423,173.4484,173.5423,19939.0
2016-03-24 13:20:00,203.51,203.55,203.43,203.55,150586.0,173.5423,173.5764,173.474,173.5764,150586.0
2016-03-24 13:25:00,203.54,203.57,203.45,203.53,24728.0,173.5678,173.5934,173.4911,173.5593,24728.0
2016-03-24 13:30:00,203.53,203.55,203.42,203.45,88705.0,173.5593,173.5764,173.4655,173.4911,88705.0
2016-03-24 13:35:00,203.44,203.48,203.4,203.45,14754.0,173.4826,173.5167,173.4484,173.4911,14754.0
2016-03-24 13:40:00,203.46,203.53,203.46,203.46,7566.0,173.4996,173.5593,173.4996,173.4996,7566.0
2016-03-24 13:45:00,203.46,203.54,203.45,203.51,14901.0,173.4996,173.5678,173.4911,173.5423,14901.0
2016-03-24 13:50:00,203.52,203.66,203.51,203.59,16919.0,173.5508,173.6702,173.5423,173.6105,16919.0
2016-03-24 13:55:00,203.58,203.62,203.56,203.56,18752.0,173.6019,173.6361,173.5849,173.5849,18752.0
2016-03-24 14:00:00,203.58,203.61,203.44,203.45,10077.0,173.6019,173.6275,173.4826,173.4911,10077.0
2016-03-24 14:05:00,203.45,203.47,203.39,203.42,16947.0,173.4911,173.5081,173.4399,173.4655,16947.0
2016-03-24 14:10:00,203.41,203.47,203.36,203.39,33177.0,173.457,173.5081,173.4143,173.4399,33177.0
2016-03-24 14:15:00,203.41,203.49,203.39,203.45,24457.0,173.457,173.5252,173.4399,173.4911,24457.0
2016-03-24 14:20:00,203.48,203.61,203.46,203.57,10918.0,173.5167,173.6275,173.4996,173.5934,10918.0
2016-03-24 14:25:00,203.52,203.68,203.48,203.61,14355.0,173.5508,173.6872,173.5167,173.6275,14355.0
2016-03-24 14:30:00,203.64,203.66,203.56,203.64,12518.0,173.6531,173.6702,173.5849,173.6531,12518.0
2016-03-24 14:35:00,203.63,203.85,203.58,203.78,47542.0,173.6446,173.8322,173.6019,173.7725,47542.0
2016-03-24 14:40:00,203.77,203.87,203.74,203.84,25090.0,173.764,173.8492,173.7384,173.8237,25090.0
2016-03-24 14:45:00,203.89,203.91,203.82,203.88,11116.0,173.8663,173.8833,173.8066,173.8578,11116.0
2016-03-24 14:50:00,203.89,203.95,203.85,203.85,22153.0,173.8663,173.9175,173.8322,173.8322,22153.0
2016-03-24 14:55:00,203.84,203.87,203.77,203.82,20508.0,173.8237,173.8492,173.764,173.8066,20508.0
2016-03-24 15:00:00,203.84,203.85,203.7,203.74,32143.0,173.8237,173.8322,173.7043,173.7384,32143.0
2016-03-24 15:05:00,203.76,203.81,203.71,203.74,16986.0,173.7554,173.7981,173.7128,173.7384,16986.0
2016-03-24 15:10:00,203.75,204.0,203.74,204.0,23332.0,173.7469,173.9601,173.7384,173.9601,23332.0
2016-03-24 15:15:00,203.99,204.07,203.98,203.99,39071.0,173.9516,174.0198,173.943,173.9516,39071.0
2016-03-24 15:20:00,204.0,204.03,203.94,203.97,20094.0,173.9601,173.9857,173.9089,173.9345,20094.0
2016-03-24 15:25:00,203.99,204.12,203.95,204.06,49729.0,173.9516,174.0624,173.9175,174.0113,49729.0
2016-03-24 15:30:00,204.07,204.07,203.97,204.03,20360.0,174.0198,174.0198,173.9345,173.9857,20360.0
2016-03-24 15:35:00,204.05,204.08,203.94,204.04,33283.0,174.0027,174.0283,173.9089,173.9942,33283.0
2016-03-24 15:40:00,204.04,204.12,204.0,204.09,21235.0,173.9942,174.0624,173.9601,174.0368,21235.0
2016-03-24 15:45:00,204.09,204.11,203.96,204.06,70258.0,174.0368,174.0539,173.926,174.0113,70258.0
2016-03-24 15:50:00,204.08,204.11,204.03,204.1,87700.0,174.0283,174.0539,173.9857,174.0454,87700.0
2016-03-24 15:55:00,204.11,204.2,204.02,204.18,150886.0,174.0539,174.1306,173.9772,174.1136,150886.0
2016-03-28 09:30:00,204.67,204.74,204.46,204.51,56740.0,174.5314,174.5911,174.3524,174.395,56740.0
2016-03-28 09:35:00,204.48,204.55,204.26,204.26,27632.0,174.3694,174.4291,174.1818,174.1818,27632.0
2016-03-28 09:40:00,204.25,204.28,204.17,204.27,28846.0,174.1733,174.1989,174.1051,174.1903,28846.0
2016-03-28 09:45:00,204.28,204.33,204.09,204.11,64086.0,174.1989,174.2415,174.0368,174.0539,64086.0
2016-03-28 09:50:00,204.11,204.25,204.11,204.18,22454.0,174.0539,174.1733,174.0539,174.1136,22454.0
2016-03-28 09:55:00,204.22,204.23,204.14,204.22,8981.0,174.1477,174.1562,174.0795,174.1477,8981.0
2016-03-28 10:00:00,204.25,204.32,204.09,204.18,27821.0,174.1733,174.233,174.0368,174.1136,27821.0
2016-03-28 10:05:00,204.17,204.31,204.06,204.29,76039.0,174.1051,174.2244,174.0113,174.2074,76039.0
2016-03-28 10:10:00,204.28,204.42,204.26,204.39,27275.0,174.1989,174.3182,174.1818,174.2927,27275.0
2016-03-28 10:15:00,204.39,204.42,204.28,204.35,16187.0,174.2927,174.3182,174.1989,174.2586,16187.0
2016-03-28 10:20:00,204.37,204.48,204.33,204.46,19671.0,174.2756,174.3694,174.2415,174.3524,19671.0
2016-03-28 10:25:00,204.43,204.44,204.33,204.34,13712.0,174.3268,174.3353,174.2415,174.25,13712.0
2016-03-28 10:30:00,204.33,204.34,204.19,204.27,11318.0,174.2415,174.25,174.1221,174.1903,11318.0
2016-03-28 10:35:00,204.28,204.28,203.94,204.0,24216.0,174.1989,174.1989,173.9089,173.9601,24216.0
2016-03-28 10:40:00,203.95,203.97,203.85,203.97,9402.0,173.9175,173.9345,173.8322,173.9345,9402.0
2016-03-28 10:45:00,203.96,204.0,203.75,204.0,17090.0,173.926,173.9601,173.7469,173.9601,17090.0
2016-03-28 10:50:00,203.99,204.03,203.91,203.92,15447.0,173.9516,173.9857,173.8833,173.8919,15447.0
2016-03-28 10:55:00,203.94,204.05,203.92,204.04,68414.0,173.9089,174.0027,173.8919,173.9942,68414.0
2016-03-28 11:00:00,204.04,204.19,204.04,204.08,20260.0,173.9942,174.1221,173.9942,174.0283,20260.0
2016-03-28 11:05:00,204.09,204.14,204.03,204.05,10116.0,174.0368,174.0795,173.9857,174.0027,10116.0
2016-03-28 11:10:00,204.0,204.08,203.97,204.02,23452.0,173.9601,174.0283,173.9345,173.9772,23452.0
2016-03-28 11:15:00,204.02,204.06,203.87,203.92,24641.0,173.9772,174.0113,173.8492,173.8919,24641.0
2016-03-28 11:20:00,203.89,204.11,203.84,204.09,11274.0,173.8663,174.0539,173.8237,174.0368,11274.0
2016-03-28 11:25:00,204.11,204.13,204.04,204.1,20778.0,174.0539,174.071,173.9942,174.0454,20778.0
2016-03-28 11:30:00,204.12,204.18,204.11,204.14,10695.0,174.0624,174.1136,174.0539,174.0795,10695.0
2016-03-28 11:35:00,204.13,204.21,204.12,204.13,8327.0,174.071,174.1392,174.0624,174.071,8327.0
2016-03-28 11:40:00,204.13,204.16,204.08,204.12,10880.0,174.071,174.0965,174.0283,174.0624,10880.0
2016-03-28 11:45:00,204.12,204.33,204.12,204.31,24775.0,174.0624,174.2415,174.0624,174.2244,24775.0
2016-03-28 11:50:00,204.28,204.28,204.14,204.18,6740.0,174.1989,174.1989,174.0795,174.1136,6740.0
2016-03-28 11:55:00,204.18,204.35,204.16,204.3,12250.0,174.1136,174.2586,174.0965,174.2159,12250.0
2016-03-28 12:00:00,204.29,204.34,204.18,204.26,13669.0,174.2074,174.25,174.1136,174.1818,13669.0
2016-03-28 12:05:00,204.27,204.28,204.13,204.14,26094.0,174.1903,174.1989,174.071,174.0795,26094.0
2016-03-28 12:10:00,204.13,204.17,204.06,204.14,13896.0,174.071,174.1051,174.0113,174.0795,13896.0
2016-03-28 12:15:00,204.14,204.26,204.12,204.24,8232.0,174.0795,174.1818,174.0624,174.1648,8232.0
2016-03-28 12:20:00,204.26,204.37,204.24,204.32,13915.0,174.1818,174.2756,174.1648,174.233,13915.0
2016-03-28 12:25:00,204.31,204.33,204.23,204.28,13279.0,174.2244,174.2415,174.1562,174.1989,13279.0
2016-03-28 12:30:00,204.28,204.34,204.26,204.32,15045.0,174.1989,174.25,174.1818,174.233,15045.0
2016-03-28 12:35:00,204.32,204.63,204.32,204.59,23768.0,174.233,174.4973,174.233,174.4632,23768.0
2016-03-28 12:40:00,204.61,204.65,204.59,204.6,10978.0,174.4803,174.5144,174.4632,174.4717,10978.0
2016-03-28 12:45:00,204.6,204.66,204.59,204.64,11315.0,174.4717,174.5229,174.4632,174.5059,11315.0
2016-03-28 12:50:00,204.65,204.67,204.57,204.64,7295.0,174.5144,174.5314,174.4462,174.5059,7295.0
2016-03-28 12:55:00,204.64,204.69,204.64,204.67,6991.0,174.5059,174.5485,174.5059,174.5314,6991.0
2016-03-28 13:00:00,204.66,204.68,204.58,204.61,22512.0,174.5229,174.54,174.4547,174.4803,22512.0
2016-03-28 13:05:00,204.6,204.67,204.58,204.66,21228.0,174.4717,174.5314,174.4547,174.5229,21228.0
2016-03-28 13:10:00,204.67,204.67,204.54,204.56,12301.0,174.5314,174.5314,174.4206,174.4376,12301.0
2016-03-28 13:15:00,204.56,204.58,204.47,204.52,14906.0,174.4376,174.4547,174.3609,174.4035,14906.0
2016-03-28 13:20:00,204.53,204.57,204.49,204.57,7384.0,174.4121,174.4462,174.3779,174.4462,7384.0
2016-03-28 13:25:00,204.52,204.53,204.45,204.48,17561.0,174.4035,174.4121,174.3438,174.3694,17561.0
2016-03-28 13:30:00,204.48,204.59,204.48,204.51,49928.0,174.3694,174.4632,174.3694,174.395,49928.0
2016-03-28 13:35:00,204.51,204.53,204.47,204.52,36254.0,174.395,174.4121,174.3609,174.4035,36254.0
2016-03-28 13:40:00,204.5,204.61,204.5,204.55,32001.0,174.3865,174.4803,174.3865,174.4291,32001.0
2016-03-28 13:45:00,204.55,204.62,204.53,204.59,17440.0,174.4291,174.4888,174.4121,174.4632,17440.0
2016-03-28 13:50:00,204.59,204.68,204.59,204.64,21191.0,174.4632,174.54,174.4632,174.5059,21191.0
2016-03-28 13:55:00,204.63,204.69,204.59,204.63,64648.0,174.4973,174.5485,174.4632,174.4973,64648.0
2016-03-28 14:00:00,204.63,204.86,204.61,204.83,33652.0,174.4973,174.6935,174.4803,174.6679,33652.0
2016-03-28 14:05:00,204.83,204.88,204.79,204.81,17233.0,174.6679,174.7105,174.6338,174.6508,17233.0
2016-03-28 14:10:00,204.81,204.85,204.76,204.84,43603.0,174.6508,174.6849,174.6082,174.6764,43603.0
2016-03-28 14:15:00,204.86,204.86,204.73,204.73,23539.0,174.6935,174.6935,174.5826,174.5826,23539.0
2016-03-28 14:20:00,204.73,204.73,204.65,204.69,14789.0,174.5826,174.5826,174.5144,174.5485,14789.0
2016-03-28 14:25:00,204.69,204.71,204.51,204.61,34805.0,174.5485,174.5655,174.395,174.4803,34805.0
2016-03-28 14:30:00,204.59,204.59,204.46,204.46,16791.0,174.4632,174.4632,174.3524,174.3524,16791.0
2016-03-28 14:35:00,204.48,204.56,204.48,204.54,17122.0,174.3694,174.4376,174.3694,174.4206,17122.0
2016-03-28 14:40:00,204.53,204.53,204.35,204.35,38356.0,174.4121,174.4121,174.2586,174.2586,38356.0
2016-03-28 14:45:00,204.34,204.39,204.3,204.36,28974.0,174.25,174.2927,174.2159,174.2671,28974.0
2016-03-28 14:50:00,204.38,204.41,204.23,204.29,17606.0,174.2841,174.3097,174.1562,174.2074,17606.0
2016-03-28 14:55:00,204.28,204.31,204.15,204.29,26742.0,174.1989,174.2244,174.088,174.2074,26742.0
2016-03-28 15:00:00,204.27,204.46,204.27,204.43,23526.0,174.1903,174.3524,174.1903,174.3268,23526.0
2016-03-28 15:05:00,204.44,204.62,204.43,204.58,25466.0,174.3353,174.4888,174.3268,174.4547,25466.0
2016-03-28 15:10:00,204.58,204.69,204.55,204.61,27637.0,174.4547,174.5485,174.4291,174.4803,27637.0
2016-03-28 15:15:00,204.62,204.65,204.55,204.55,26801.0,174.4888,174.5144,174.4291,174.4291,26801.0
2016-03-28 15:20:00,204.56,204.68,204.52,204.55,25769.0,174.4376,174.54,174.4035,174.4291,25769.0
2016-03-28 15:25:00,204.53,204.53,204.32,204.45,34572.0,174.4121,174.4121,174.233,174.3438,34572.0
2016-03-28 15:30:00,204.42,204.52,204.35,204.44,35766.0,174.3182,174.4035,174.2586,174.3353,35766.0
2016-03-28 15:35:00,204.41,204.48,204.29,204.39,70467.0,174.3097,174.3694,174.2074,174.2927,70467.0
2016-03-28 15:40:00,204.41,204.55,204.41,204.53,24013.0,174.3097,174.4291,174.3097,174.4121,24013.0
2016-03-28 15:45:00,204.52,204.52,204.25,204.4,29012.0,174.4035,174.4035,174.1733,174.3012,29012.0
2016-03-28 15:50:00,204.39,204.39,204.24,204.26,34515.0,174.2927,174.2927,174.1648,174.1818,34515.0
2016-03-28 15:55:00,204.26,204.39,204.12,204.29,140968.0,174.1818,174.2927,174.0624,174.2074,140968.0
2016-03-29 09:30:00,203.81,203.84,203.67,203.76,59561.0,173.7981,173.8237,173.6787,173.7554,59561.0
2016-03-29 09:35:00,203.78,203.83,203.43,203.61,42125.0,173.7725,173.8151,173.474,173.6275,42125.0
2016-03-29 09:40:00,203.58,203.71,203.45,203.71,54561.0,173.6019,173.7128,173.4911,173.7128,54561.0
2016-03-29 09:45:00,203.73,203.73,203.56,203.65,38078.0,173.7299,173.7299,173.5849,173.6616,38078.0
2016-03-29 09:50:00,203.64,203.72,203.45,203.68,22811.0,173.6531,173.7213,173.4911,173.6872,22811.0
2016-03-29 09:55:00,203.67,203.87,203.66,203.82,27770.0,173.6787,173.8492,173.6702,173.8066,27770.0
2016-03-29 10:00:00,203.84,204.1,203.84,204.02,47815.0,173.8237,174.0454,173.8237,173.9772,47815.0
2016-03-29 10:05:00,204.04,204.12,203.94,204.12,15030.0,173.9942,174.0624,173.9089,174.0624,15030.0
2016-03-29 10:10:00,204.12,204.14,203.9,203.93,8885.0,174.0624,174.0795,173.8748,173.9004,8885.0
2016-03-29 10:15:00,203.98,203.98,203.87,203.89,8405.0,173.943,173.943,173.8492,173.8663,8405.0
2016-03-29 10:20:00,203.9,204.05,203.87,204.01,12436.0,173.8748,174.0027,173.8492,173.9686,12436.0
2016-03-29 10:25:00,204.02,204.03,203.91,203.94,15477.0,173.9772,173.9857,173.8833,173.9089,15477.0
2016-03-29 10:30:00,203.94,204.09,203.86,203.95,24465.0,173.9089,174.0368,173.8407,173.9175,24465.0
2016-03-29 10:35:00,203.94,204.06,203.89,204.0,6768.0,173.9089,174.0113,173.8663,173.9601,6768.0
2016-03-29 10:40:00,204.02,204.04,203.89,203.91,20331.0,173.9772,173.9942,173.8663,173.8833,20331.0
2016-03-29 10:45:00,203.91,204.05,203.88,204.03,28389.0,173.8833,174.0027,173.8578,173.9857,28389.0
2016-03-29 10:50:00,204.01,204.07,203.97,203.97,17514.0,173.9686,174.0198,173.9345,173.9345,17514.0
2016-03-29 10:55:00,203.97,204.02,203.93,204.02,15266.0,173.9345,173.9772,173.9004,173.9772,15266.0
2016-03-29 11:00:00,204.02,204.17,203.95,203.96,56988.0,173.9772,174.1051,173.9175,173.926,56988.0
2016-03-29 11:05:00,203.95,203.97,203.9,203.93,14924.0,173.9175,173.9345,173.8748,173.9004,14924.0
2016-03-29 11:10:00,203.94,204.02,203.92,203.98,21498.0,173.9089,173.9772,173.8919,173.943,21498.0
2016-03-29 11:15:00,203.99,204.06,203.9,203.99,23056.0,173.9516,174.0113,173.8748,173.9516,23056.0
2016-03-29 11:20:00,203.99,204.08,203.99,204.03,26673.0,173.9516,174.0283,173.9516,173.9857,26673.0
2016-03-29 11:25:00,204.03,204.15,204.02,204.1,11499.0,173.9857,174.088,173.9772,174.0454,11499.0
2016-03-29 11:30:00,204.09,204.14,204.06,204.12,23572.0,174.0368,174.0795,174.0113,174.0624,23572.0
2016-03-29 11:35:00,204.13,204.14,203.97,204.1,22276.0,174.071,174.0795,173.9345,174.0454,22276.0
2016-03-29 11:40:00,204.1,204.18,204.09,204.18,26160.0,174.0454,174.1136,174.0368,174.1136,26160.0
2016-03-29 11:45:00,204.16,204.31,204.13,204.26,29214.0,174.0965,174.2244,174.071,174.1818,29214.0
2016-03-29 11:50:00,204.26,204.32,204.22,204.23,46152.0,174.1818,174.233,174.1477,174.1562,46152.0
2016-03-29 11:55:00,204.24,204.24,204.16,204.16,3855.0,174.1648,174.1648,174.0965,174.0965,3855.0
2016-03-29 12:00:00,204.12,204.16,204.1,204.11,13073.0,174.0624,174.0965,174.0454,174.0539,13073.0
2016-03-29 12:05:00,204.12,204.18,204.1,204.12,10202.0,174.0624,174.1136,174.0454,174.0624,10202.0
2016-03-29 12:10:00,204.12,204.18,204.11,204.16,9300.0,174.0624,174.1136,174.0539,174.0965,9300.0
2016-03-29 12:15:00,204.16,204.21,204.11,204.18,14877.0,174.0965,174.1392,174.0539,174.1136,14877.0
2016-03-29 12:20:00,204.19,204.96,204.19,204.76,162828.0,174.1221,174.7787,174.1221,174.6082,162828.0
2016-03-29 12:25:00,204.78,205.15,204.7,205.09,103439.0,174.6252,174.9408,174.557,174.8896,103439.0
2016-03-29 12:30:00,205.1,205.27,205.01,205.08,35856.0,174.8981,175.0431,174.8214,174.8811,35856.0
2016-03-29 12:35:00,205.11,205.18,205.0,205.06,28618.0,174.9066,174.9663,174.8128,174.864,28618.0
2016-03-29 12:40:00,205.09,205.43,205.09,205.41,30933.0,174.8896,175.1795,174.8896,175.1625,30933.0
2016-03-29 12:45:00,205.41,205.46,205.31,205.31,43317.0,175.1625,175.2051,175.0772,175.0772,43317.0
2016-03-29 12:50:00,205.35,205.39,205.3,205.37,9648.0,175.1113,175.1454,175.0687,175.1284,9648.0
2016-03-29 12:55:00,205.32,205.32,205.1,205.18,30049.0,175.0857,175.0857,174.8981,174.9663,30049.0
2016-03-29 13:00:00,205.18,205.22,205.04,205.04,26372.0,174.9663,175.0004,174.847,174.847,26372.0
2016-03-29 13:05:00,205.01,205.05,204.88,205.05,18585.0,174.8214,174.8555,174.7105,174.8555,18585.0
2016-03-29 13:10:00,205.05,205.1,205.01,205.06,20920.0,174.8555,174.8981,174.8214,174.864,20920.0
2016-03-29 13:15:00,205.06,205.26,205.06,205.21,6515.0,174.864,175.0346,174.864,174.9919,6515.0
2016-03-29 13:20:00,205.18,205.26,205.11,205.11,18678.0,174.9663,175.0346,174.9066,174.9066,18678.0
2016-03-29 13:25:00,205.1,205.15,205.05,205.15,9768.0,174.8981,174.9408,174.8555,174.9408,9768.0
2016-03-29 13:30:00,205.12,205.17,205.05,205.08,25550.0,174.9152,174.9578,174.8555,174.8811,25550.0
2016-03-29 13:35:00,205.09,205.1,205.01,205.09,32436.0,174.8896,174.8981,174.8214,174.8896,32436.0
2016-03-29 13:40:00,205.14,205.22,205.13,205.16,18255.0,174.9322,175.0004,174.9237,174.9493,18255.0
2016-03-29 13:45:00,205.18,205.33,205.18,205.3,18190.0,174.9663,175.0942,174.9663,175.0687,18190.0
2016-03-29 13:50:00,205.3,205.38,205.29,205.32,30540.0,175.0687,175.1369,175.0601,175.0857,30540.0
2016-03-29 13:55:00,205.32,205.42,205.29,205.35,8604.0,175.0857,175.171,175.0601,175.1113,8604.0
2016-03-29 14:00:00,205.36,205.66,205.33,205.66,32675.0,175.1198,175.3757,175.0942,175.3757,32675.0
2016-03-29 14:05:00,205.65,205.67,205.53,205.66,12482.0,175.3671,175.3842,175.2648,175.3757,12482.0
2016-03-29 14:10:00,205.65,205.72,205.61,205.66,26507.0,175.3671,175.4268,175.333,175.3757,26507.0
2016-03-29 14:15:00,205.66,205.83,205.65,205.75,26101.0,175.3757,175.5206,175.3671,175.4524,26101.0
2016-03-29 14:20:00,205.76,205.84,205.73,205.8,43588.0,175.4609,175.5291,175.4353,175.495,43588.0
2016-03-29 14:25:00,205.79,206.01,205.78,205.98,39582.0,175.4865,175.6741,175.478,175.6485,39582.0
2016-03-29 14:30:00,205.99,205.99,205.92,205.95,19663.0,175.6571,175.6571,175.5974,175.623,19663.0
2016-03-29 14:35:00,205.95,206.09,205.95,206.03,16330.0,175.623,175.7423,175.623,175.6912,16330.0
2016-03-29 14:40:00,206.04,206.07,205.97,206.05,21663.0,175.6997,175.7253,175.64,175.7082,21663.0
2016-03-29 14:45:00,206.07,206.13,206.02,206.05,13271.0,175.7253,175.7764,175.6826,175.7082,13271.0
2016-03-29 14:50:00,206.04,206.06,205.95,205.96,17514.0,175.6997,175.7168,175.623,175.6315,17514.0
2016-03-29 14:55:00,205.95,205.98,205.86,205.96,24551.0,175.623,175.6485,175.5462,175.6315,24551.0
2016-03-29 15:00:00,205.94,206.04,205.86,206.01,21413.0,175.6144,175.6997,175.5462,175.6741,21413.0
2016-03-29 15:05:00,206.02,206.09,206.0,206.07,31919.0,175.6826,175.7423,175.6656,175.7253,31919.0
2016-03-29 15:10:00,206.06,206.15,206.06,206.15,18790.0,175.7168,175.7935,175.7168,175.7935,18790.0
2016-03-29 15:15:00,206.14,206.14,206.05,206.13,14161.0,175.785,175.785,175.7082,175.7764,14161.0
2016-03-29 15:20:00,206.15,206.25,206.14,206.22,26280.0,175.7935,175.8788,175.785,175.8532,26280.0
2016-03-29 15:25:00,206.22,206.24,206.15,206.22,16916.0,175.8532,175.8702,175.7935,175.8532,16916.0
2016-03-29 15:30:00,206.22,206.23,206.07,206.08,61069.0,175.8532,175.8617,175.7253,175.7338,61069.0
2016-03-29 15:35:00,206.09,206.14,206.03,206.1,44985.0,175.7423,175.785,175.6912,175.7509,44985.0
2016-03-29 15:40:00,206.13,206.17,206.02,206.02,30867.0,175.7764,175.8106,175.6826,175.6826,30867.0
2016-03-29 15:45:00,206.02,206.04,205.93,206.02,34563.0,175.6826,175.6997,175.6059,175.6826,34563.0
2016-03-29 15:50:00,205.99,206.14,205.96,206.1,56106.0,175.6571,175.785,175.6315,175.7509,56106.0
2016-03-29 15:55:00,206.07,206.23,206.02,206.2,170293.0,175.7253,175.8617,175.6826,175.8361,170293.0
2016-03-30 09:30:00,207.33,207.37,207.11,207.21,98603.0,176.7997,176.8338,176.6121,176.6974,98603.0
2016-03-30 09:35:00,207.19,207.5,207.18,207.5,66231.0,176.6804,176.9447,176.6718,176.9447,66231.0
2016-03-30 09:40:00,207.47,207.64,207.42,207.63,44561.0,176.9191,177.0641,176.8765,177.0556,44561.0
2016-03-30 09:45:00,207.65,207.82,207.62,207.76,42875.0,177.0726,177.2176,177.047,177.1664,42875.0
2016-03-30 09:50:00,207.8,207.84,207.61,207.65,24096.0,177.2005,177.2346,177.0385,177.0726,24096.0
2016-03-30 09:55:00,207.62,207.63,207.55,207.59,45578.0,177.047,177.0556,176.9873,177.0215,45578.0
2016-03-30 10:00:00,207.6,207.62,207.47,207.47,25135.0,177.03,177.047,176.9191,176.9191,25135.0
2016-03-30 10:05:00,207.48,207.63,207.45,207.53,47231.0,176.9277,177.0556,176.9021,176.9703,47231.0
2016-03-30 10:10:00,207.55,207.61,207.46,207.51,21220.0,176.9873,177.0385,176.9106,176.9532,21220.0
2016-03-30 10:15:00,207.52,207.59,207.46,207.51,29574.0,176.9618,177.0215,176.9106,176.9532,29574.0
2016-03-30 10:20:00,207.53,207.55,207.41,207.42,27776.0,176.9703,176.9873,176.868,176.8765,27776.0
2016-03-30 10:25:00,207.43,207.54,207.4,207.41,29910.0,176.885,176.9788,176.8594,176.868,29910.0
2016-03-30 10:30:00,207.41,207.69,207.41,207.69,44037.0,176.868,177.1067,176.868,177.1067,44037.0
2016-03-30 10:35:00,207.71,207.75,207.66,207.69,45974.0,177.1238,177.1579,177.0811,177.1067,45974.0
2016-03-30 10:40:00,207.74,207.83,207.7,207.74,22778.0,177.1494,177.2261,177.1153,177.1494,22778.0
2016-03-30 10:45:00,207.74,207.75,207.55,207.61,20008.0,177.1494,177.1579,176.9873,177.0385,20008.0
2016-03-30 10:50:00,207.63,207.74,207.57,207.72,40530.0,177.0556,177.1494,177.0044,177.1323,40530.0
2016-03-30 10:55:00,207.7,207.74,207.64,207.69,40318.0,177.1153,177.1494,177.0641,177.1067,40318.0
2016-03-30 11:00:00,207.67,207.89,207.63,207.89,53874.0,177.0897,177.2773,177.0556,177.2773,53874.0
2016-03-30 11:05:00,207.88,207.91,207.67,207.68,30170.0,177.2687,177.2943,177.0897,177.0982,30170.0
2016-03-30 11:10:00,207.68,207.72,207.57,207.57,18400.0,177.0982,177.1323,177.0044,177.0044,18400.0
2016-03-30 11:15:00,207.58,207.58,207.36,207.36,39416.0,177.0129,177.0129,176.8253,176.8253,39416.0
2016-03-30 11:20:00,207.37,207.42,207.29,207.35,17404.0,176.8338,176.8765,176.7656,176.8168,17404.0
2016-03-30 11:25:00,207.33,207.4,207.24,207.27,27856.0,176.7997,176.8594,176.723,176.7486,27856.0
2016-03-30 11:30:00,207.22,207.25,207.05,207.12,40885.0,176.7059,176.7315,176.561,176.6207,40885.0
2016-03-30 11:35:00,207.12,207.22,206.95,207.03,34493.0,176.6207,176.7059,176.4757,176.5439,34493.0
2016-03-30 11:40:00,207.0,207.11,206.97,207.1,17602.0,176.5183,176.6121,176.4928,176.6036,17602.0
2016-03-30 11:45:00,207.04,207.24,207.04,207.21,34868.0,176.5524,176.723,176.5524,176.6974,34868.0
2016-03-30 11:50:00,207.2,207.25,207.17,207.23,10190.0,176.6889,176.7315,176.6633,176.7145,10190.0
2016-03-30 11:55:00,207.21,207.25,207.16,207.22,10899.0,176.6974,176.7315,176.6548,176.7059,10899.0
2016-03-30 12:00:00,207.22,207.23,207.12,207.2,51156.0,176.7059,176.7145,176.6207,176.6889,51156.0
2016-03-30 12:05:00,207.18,207.21,207.1,207.19,13327.0,176.6718,176.6974,176.6036,176.6804,13327.0
2016-03-30 12:10:00,207.19,207.29,207.16,207.24,9158.0,176.6804,176.7656,176.6548,176.723,9158.0
2016-03-30 12:15:00,207.25,207.36,207.25,207.27,12513.0,176.7315,176.8253,176.7315,176.7486,12513.0
2016-03-30 12:20:00,207.27,207.3,207.01,207.01,26303.0,176.7486,176.7742,176.5269,176.5269,26303.0
2016-03-30 12:25:00,207.01,207.08,207.01,207.08,17663.0,176.5269,176.5866,176.5269,176.5866,17663.0
2016-03-30 12:30:00,207.05,207.17,207.02,207.14,21362.0,176.561,176.6633,176.5354,176.6377,21362.0
2016-03-30 12:35:00,207.15,207.17,206.88,206.95,24254.0,176.6462,176.6633,176.416,176.4757,24254.0
2016-03-30 12:40:00,206.93,206.98,206.86,206.91,7167.0,176.4586,176.5013,176.3989,176.4416,7167.0
2016-03-30 12:45:00,206.93,206.96,206.89,206.93,10360.0,176.4586,176.4842,176.4245,176.4586,10360.0
2016-03-30 12:50:00,206.93,206.99,206.87,206.87,9522.0,176.4586,176.5098,176.4075,176.4075,9522.0
2016-03-30 12:55:00,206.86,206.99,206.84,206.97,13454.0,176.3989,176.5098,176.3819,176.4928,13454.0
2016-03-30 13:00:00,206.96,207.04,206.93,206.93,5741.0,176.4842,176.5524,176.4586,176.4586,5741.0
2016-03-30 13:05:00,206.94,206.97,206.78,206.86,18414.0,176.4672,176.4928,176.3307,176.3989,18414.0
2016-03-30 13:10:00,206.85,206.87,206.79,206.81,9784.0,176.3904,176.4075,176.3393,176.3563,9784.0
2016-03-30 13:15:00,206.81,206.81,206.74,206.77,8648.0,176.3563,176.3563,176.2966,176.3222,8648.0
2016-03-30 13:20:00,206.78,206.84,206.75,206.84,18950.0,176.3307,176.3819,176.3051,176.3819,18950.0
2016-03-30 13:25:00,206.85,206.88,206.77,206.79,12826.0,176.3904,176.416,176.3222,176.3393,12826.0
2016-03-30 13:30:00,206.79,206.86,206.65,206.76,8020.0,176.3393,176.3989,176.2199,176.3137,8020.0
2016-03-30 13:35:00,206.77,206.8,206.74,206.79,6836.0,176.3222,176.3478,176.2966,176.3393,6836.0
2016-03-30 13:40:00,206.8,206.95,206.79,206.93,134400.0,176.3478,176.4757,176.3393,176.4586,134400.0
2016-03-30 13:45:00,206.94,207.1,206.92,207.1,13577.0,176.4672,176.6036,176.4501,176.6036,13577.0
2016-03-30 13:50:00,207.1,207.14,207.06,207.07,10500.0,176.6036,176.6377,176.5695,176.578,10500.0
2016-03-30 13:55:00,207.09,207.14,207.04,207.04,19795.0,176.5951,176.6377,176.5524,176.5524,19795.0
2016-03-30 14:00:00,207.02,207.19,207.01,207.18,17476.0,176.5354,176.6804,176.5269,176.6718,17476.0
2016-03-30 14:05:00,207.18,207.26,207.16,207.21,18416.0,176.6718,176.74,176.6548,176.6974,18416.0
2016-03-30 14:10:00,207.2,207.23,207.08,207.1,17664.0,176.6889,176.7145,176.5866,176.6036,17664.0
2016-03-30 14:15:00,207.09,207.11,206.97,207.06,25247.0,176.5951,176.6121,176.4928,176.5695,25247.0
2016-03-30 14:20:00,207.06,207.07,206.98,207.07,19090.0,176.5695,176.578,176.5013,176.578,19090.0
2016-03-30 14:25:00,207.07,207.25,207.01,207.24,28302.0,176.578,176.7315,176.5269,176.723,28302.0
2016-03-30 14:30:00,207.24,207.33,207.18,207.22,30968.0,176.723,176.7997,176.6718,176.7059,30968.0
2016-03-30 14:35:00,207.24,207.24,207.15,207.2,20062.0,176.723,176.723,176.6462,176.6889,20062.0
2016-03-30 14:40:00,207.18,207.2,207.02,207.06,18476.0,176.6718,176.6889,176.5354,176.5695,18476.0
2016-03-30 14:45:00,207.07,207.26,207.07,207.21,79149.0,176.578,176.74,176.578,176.6974,79149.0
2016-03-30 14:50:00,207.21,207.3,207.18,207.29,17766.0,176.6974,176.7742,176.6718,176.7656,17766.0
2016-03-30 14:55:00,207.29,207.29,207.22,207.25,31202.0,176.7656,176.7656,176.7059,176.7315,31202.0
2016-03-30 15:00:00,207.24,207.36,207.21,207.29,33896.0,176.723,176.8253,176.6974,176.7656,33896.0
2016-03-30 15:05:00,207.3,207.47,207.29,207.44,80801.0,176.7742,176.9191,176.7656,176.8935,80801.0
2016-03-30 15:10:00,207.43,207.47,207.36,207.46,20105.0,176.885,176.9191,176.8253,176.9106,20105.0
2016-03-30 15:15:00,207.46,207.53,207.36,207.4,23911.0,176.9106,176.9703,176.8253,176.8594,23911.0
2016-03-30 15:20:00,207.4,207.54,207.4,207.51,42472.0,176.8594,176.9788,176.8594,176.9532,42472.0
2016-03-30 15:25:00,207.51,207.54,207.42,207.48,24202.0,176.9532,176.9788,176.8765,176.9277,24202.0
2016-03-30 15:30:00,207.47,207.47,207.35,207.38,28056.0,176.9191,176.9191,176.8168,176.8424,28056.0
2016-03-30 15:35:00,207.39,207.4,207.28,207.35,17626.0,176.8509,176.8594,176.7571,176.8168,17626.0
2016-03-30 15:40:00,207.35,207.36,207.2,207.29,41162.0,176.8168,176.8253,176.6889,176.7656,41162.0
2016-03-30 15:45:00,207.27,207.27,207.17,207.19,61622.0,176.7486,176.7486,176.6633,176.6804,61622.0
2016-03-30 15:50:00,207.17,207.29,207.15,207.19,45916.0,176.6633,176.7656,176.6462,176.6804,45916.0
2016-03-30 15:55:00,207.19,207.19,206.97,207.12,168711.0,176.6804,176.6804,176.4928,176.6207,168711.0
2016-03-31 09:30:00,206.96,207.15,206.94,207.14,87822.0,176.4842,176.6462,176.4672,176.6377,87822.0
2016-03-31 09:35:00,207.13,207.18,206.99,207.13,29464.0,176.6292,176.6718,176.5098,176.6292,29464.0
2016-03-31 09:40:00,207.12,207.19,206.94,207.16,47890.0,176.6207,176.6804,176.4672,176.6548,47890.0
2016-03-31 09:45:00,207.15,207.33,207.1,207.33,35934.0,176.6462,176.7997,176.6036,176.7997,35934.0
2016-03-31 09:50:00,207.34,207.34,207.04,207.04,37745.0,176.8083,176.8083,176.5524,176.5524,37745.0
2016-03-31 09:55:00,207.09,207.1,206.98,207.04,38822.0,176.5951,176.6036,176.5013,176.5524,38822.0
2016-03-31 10:00:00,207.05,207.1,206.97,207.09,63434.0,176.561,176.6036,176.4928,176.5951,63434.0
2016-03-31 10:05:00,207.07,207.18,207.03,207.1,22976.0,176.578,176.6718,176.5439,176.6036,22976.0
2016-03-31 10:10:00,207.13,207.27,207.09,207.22,21922.0,176.6292,176.7486,176.5951,176.7059,21922.0
2016-03-31 10:15:00,207.21,207.26,207.11,207.15,15734.0,176.6974,176.74,176.6121,176.6462,15734.0
2016-03-31 10:20:00,207.17,207.41,207.17,207.32,31549.0,176.6633,176.868,176.6633,176.7912,31549.0
2016-03-31 10:25:00,207.32,207.34,207.1,207.11,19431.0,176.7912,176.8083,176.6036,176.6121,19431.0
2016-03-31 10:30:00,207.1,207.2,207.03,207.08,37430.0,176.6036,176.6889,176.5439,176.5866,37430.0
2016-03-31 10:35:00,207.08,207.15,207.05,207.1,26694.0,176.5866,176.6462,176.561,176.6036,26694.0
2016-03-31 10:40:00,207.09,207.27,207.06,207.27,26085.0,176.5951,176.7486,176.5695,176.7486,26085.0
2016-03-31 10:45:00,207.25,207.26,207.17,207.18,19949.0,176.7315,176.74,176.6633,176.6718,19949.0
2016-03-31 10:50:00,207.18,207.34,207.16,207.29,27528.0,176.6718,176.8083,176.6548,176.7656,27528.0
2016-03-31 10:55:00,207.28,207.31,207.18,207.18,28967.0,176.7571,176.7827,176.6718,176.6718,28967.0
2016-03-31 11:00:00,207.17,207.27,207.15,207.26,13782.0,176.6633,176.7486,176.6462,176.74,13782.0
2016-03-31 11:05:00,207.24,207.35,207.24,207.26,14608.0,176.723,176.8168,176.723,176.74,14608.0
2016-03-31 11:10:00,207.26,207.36,207.26,207.33,8981.0,176.74,176.8253,176.74,176.7997,8981.0
2016-03-31 11:15:00,207.38,207.42,207.32,207.37,11382.0,176.8424,176.8765,176.7912,176.8338,11382.0
2016-03-31 11:20:00,207.36,207.37,207.22,207.26,24055.0,176.8253,176.8338,176.7059,176.74,24055.0
2016-03-31 11:25:00,207.29,207.29,207.17,207.22,17460.0,176.7656,176.7656,176.6633,176.7059,17460.0
2016-03-31 11:30:00,207.24,207.28,207.08,207.1,18340.0,176.723,176.7571,176.5866,176.6036,18340.0
2016-03-31 11:35:00,207.13,207.16,207.1,207.16,13894.0,176.6292,176.6548,176.6036,176.6548,13894.0
2016-03-31 11:40:00,207.2,207.25,207.17,207.22,43886.0,176.6889,176.7315,176.6633,176.7059,43886.0
2016-03-31 11:45:00,207.24,207.27,207.17,207.27,22730.0,176.723,176.7486,176.6633,176.7486,22730.0
2016-03-31 11:50:00,207.29,207.35,207.28,207.3,7519.0,176.7656,176.8168,176.7571,176.7742,7519.0
2016-03-31 11:55:00,207.29,207.41,207.29,207.39,26088.0,176.7656,176.868,176.7656,176.8509,26088.0
2016-03-31 12:00:00,207.38,207.45,207.36,207.43,46925.0,176.8424,176.9021,176.8253,176.885,46925.0
2016-03-31 12:05:00,207.45,207.45,207.37,207.37,18875.0,176.9021,176.9021,176.8338,176.8338,18875.0
2016-03-31 12:10:00,207.38,207.38,207.32,207.35,6341.0,176.8424,176.8424,176.7912,176.8168,6341.0
2016-03-31 12:15:00,207.35,207.43,207.34,207.43,40822.0,176.8168,176.885,176.8083,176.885,40822.0
2016-03-31 12:20:00,207.43,207.44,207.37,207.41,87152.0,176.885,176.8935,176.8338,176.868,87152.0
2016-03-31 12:25:00,207.41,207.45,207.39,207.43,23437.0,176.868,176.9021,176.8509,176.885,23437.0
2016-03-31 12:30:00,207.43,207.44,207.26,207.27,42498.0,176.885,176.8935,176.74,176.7486,42498.0
2016-03-31 12:35:00,207.27,207.29,207.21,207.29,8466.0,176.7486,176.7656,176.6974,176.7656,8466.0
2016-03-31 12:40:00,207.28,207.32,207.26,207.3,7345.0,176.7571,176.7912,176.74,176.7742,7345.0
2016-03-31 12:45:00,207.3,207.32,207.26,207.26,12289.0,176.7742,176.7912,176.74,176.74,12289.0
2016-03-31 12:50:00,207.25,207.28,207.22,207.25,6589.0,176.7315,176.7571,176.7059,176.7315,6589.0
2016-03-31 12:55:00,207.28,207.3,207.21,207.21,13265.0,176.7571,176.7742,176.6974,176.6974,13265.0
2016-03-31 13:00:00,207.22,207.23,207.16,207.17,18243.0,176.7059,176.7145,176.6548,176.6633,18243.0
2016-03-31 13:05:00,207.17,207.25,207.17,207.22,9534.0,176.6633,176.7315,176.6633,176.7059,9534.0
2016-03-31 13:10:00,207.21,207.24,207.18,207.2,17015.0,176.6974,176.723,176.6718,176.6889,17015.0
2016-03-31 13:15:00,207.19,207.19,207.1,207.14,25311.0,176.6804,176.6804,176.6036,176.6377,25311.0
2016-03-31 13:20:00,207.15,207.21,207.12,207.2,12461.0,176.6462,176.6974,176.6207,176.6889,12461.0
2016-03-31 13:25:00,207.19,207.19,207.12,207.15,13721.0,176.6804,176.6804,176.6207,176.6462,13721.0
2016-03-31 13:30:00,207.14,207.14,207.02,207.03,54916.0,176.6377,176.6377,176.5354,176.5439,54916.0
2016-03-31 13:35:00,207.04,207.08,207.02,207.05,54029.0,176.5524,176.5866,176.5354,176.561,54029.0
2016-03-31 13:40:00,207.03,207.03,206.92,206.95,26260.0,176.5439,176.5439,176.4501,176.4757,26260.0
2016-03-31 13:45:00,206.95,206.97,206.88,206.94,21741.0,176.4757,176.4928,176.416,176.4672,21741.0
2016-03-31 13:50:00,206.95,206.99,206.92,206.95,10279.0,176.4757,176.5098,176.4501,176.4757,10279.0
2016-03-31 13:55:00,206.94,206.95,206.75,206.89,116535.0,176.4672,176.4757,176.3051,176.4245,116535.0
2016-03-31 14:00:00,206.87,206.87,206.77,206.79,25699.0,176.4075,176.4075,176.3222,176.3393,25699.0
2016-03-31 14:05:00,206.77,206.77,206.69,206.75,31494.0,176.3222,176.3222,176.254,176.3051,31494.0
2016-03-31 14:10:00,206.75,206.81,206.74,206.75,18360.0,176.3051,176.3563,176.2966,176.3051,18360.0
2016-03-31 14:15:00,206.74,206.87,206.71,206.82,15929.0,176.2966,176.4075,176.271,176.3648,15929.0
2016-03-31 14:20:00,206.81,206.85,206.75,206.75,78720.0,176.3563,176.3904,176.3051,176.3051,78720.0
2016-03-31 14:25:00,206.71,206.71,206.55,206.6,24043.0,176.271,176.271,176.1346,176.1772,24043.0
2016-03-31 14:30:00,206.59,206.68,206.55,206.62,19410.0,176.1687,176.2455,176.1346,176.1943,19410.0
2016-03-31 14:35:00,206.61,206.65,206.53,206.53,13633.0,176.1858,176.2199,176.1175,176.1175,13633.0
2016-03-31 14:40:00,206.5,206.5,206.38,206.39,33730.0,176.092,176.092,175.9896,175.9982,33730.0
2016-03-31 14:45:00,206.41,206.53,206.41,206.51,16378.0,176.0152,176.1175,176.0152,176.1005,16378.0
2016-03-31 14:50:00,206.51,206.63,206.41,206.62,38633.0,176.1005,176.2028,176.0152,176.1943,38633.0
2016-03-31 14:55:00,206.61,206.63,206.48,206.55,32067.0,176.1858,176.2028,176.0749,176.1346,32067.0
2016-03-31 15:00:00,206.54,206.67,206.49,206.66,36705.0,176.1261,176.2369,176.0834,176.2284,36705.0
2016-03-31 15:05:00,206.67,206.68,206.59,206.6,31506.0,176.2369,176.2455,176.1687,176.1772,31506.0
2016-03-31 15:10:00,206.62,206.63,206.5,206.63,28715.0,176.1943,176.2028,176.092,176.2028,28715.0
2016-03-31 15:15:00,206.63,206.68,206.57,206.64,31906.0,176.2028,176.2455,176.1517,176.2113,31906.0
2016-03-31 15:20:00,206.64,206.84,206.63,206.82,63466.0,176.2113,176.3819,176.2028,176.3648,63466.0
2016-03-31 15:25:00,206.81,206.84,206.72,206.78,28018.0,176.3563,176.3819,176.2796,176.3307,28018.0
2016-03-31 15:30:00,206.78,206.89,206.77,206.84,33619.0,176.3307,176.4245,176.3222,176.3819,33619.0
2016-03-31 15:35:00,206.84,206.92,206.83,206.84,38130.0,176.3819,176.4501,176.3734,176.3819,38130.0
2016-03-31 15:40:00,206.84,206.85,206.7,206.84,82942.0,176.3819,176.3904,176.2625,176.3819,82942.0
2016-03-31 15:45:00,206.86,207.07,206.86,206.94,199993.0,176.3989,176.578,176.3989,176.4672,199993.0
2016-03-31 15:50:00,206.94,207.0,206.85,206.88,188358.0,176.4672,176.5183,176.3904,176.416,188358.0
2016-03-31 15:55:00,206.89,206.89,206.48,206.64,442810.0,176.4245,176.4245,176.0749,176.2113,442810.0
2016-04-01 09:30:00,205.39,205.44,205.2,205.31,149913.0,175.1454,175.1881,174.9834,175.0772,149913.0
2016-04-01 09:35:00,205.33,205.35,205.05,205.23,273849.0,175.0942,175.1113,174.8555,175.009,273849.0
2016-04-01 09:40:00,205.2,205.26,205.07,205.24,385110.0,174.9834,175.0346,174.8725,175.0175,385110.0
2016-04-01 09:45:00,205.22,205.59,205.18,205.57,96712.0,175.0004,175.316,174.9663,175.2989,96712.0
2016-04-01 09:50:00,205.58,205.59,205.39,205.39,220758.0,175.3074,175.316,175.1454,175.1454,220758.0
2016-04-01 09:55:00,205.46,205.58,205.35,205.56,24161.0,175.2051,175.3074,175.1113,175.2904,24161.0
2016-04-01 10:00:00,205.58,205.72,205.48,205.63,65878.0,175.3074,175.4268,175.2222,175.3501,65878.0
2016-04-01 10:05:00,205.68,206.18,205.67,206.09,49103.0,175.3927,175.8191,175.3842,175.7423,49103.0
2016-04-01 10:10:00,206.11,206.37,206.11,206.35,42507.0,175.7594,175.9811,175.7594,175.964,42507.0
2016-04-01 10:15:00,206.34,206.41,206.21,206.25,23347.0,175.9555,176.0152,175.8447,175.8788,23347.0
2016-04-01 10:20:00,206.27,206.38,206.25,206.35,9204.0,175.8958,175.9896,175.8788,175.964,9204.0
2016-04-01 10:25:00,206.35,206.38,206.21,206.21,13051.0,175.964,175.9896,175.8447,175.8447,13051.0
2016-04-01 10:30:00,206.22,206.33,206.15,206.3,33115.0,175.8532,175.947,175.7935,175.9214,33115.0
2016-04-01 10:35:00,206.33,206.74,206.33,206.7,53506.0,175.947,176.2966,175.947,176.2625,53506.0
2016-04-01 10:40:00,206.7,206.84,206.68,206.7,39962.0,176.2625,176.3819,176.2455,176.2625,39962.0
2016-04-01 10:45:00,206.71,206.73,206.65,206.66,25172.0,176.271,176.2881,176.2199,176.2284,25172.0
2016-04-01 10:50:00,206.64,206.69,206.54,206.55,20771.0,176.2113,176.254,176.1261,176.1346,20771.0
2016-04-01 10:55:00,206.53,206.91,206.49,206.91,24630.0,176.1175,176.4416,176.0834,176.4416,24630.0
2016-04-01 11:00:00,206.92,207.04,206.83,207.0,105423.0,176.4501,176.5524,176.3734,176.5183,105423.0
2016-04-01 11:05:00,206.98,207.05,206.87,206.92,14168.0,176.5013,176.561,176.4075,176.4501,14168.0
2016-04-01 11:10:00,206.88,206.99,206.86,206.92,19960.0,176.416,176.5098,176.3989,176.4501,19960.0
2016-04-01 11:15:00,206.9,206.97,206.78,206.85,26146.0,176.4331,176.4928,176.3307,176.3904,26146.0
2016-04-01 11:20:00,206.84,206.85,206.77,206.79,25718.0,176.3819,176.3904,176.3222,176.3393,25718.0
2016-04-01 11:25:00,206.8,206.94,206.75,206.83,13248.0,176.3478,176.4672,176.3051,176.3734,13248.0
2016-04-01 11:30:00,206.85,207.02,206.83,207.01,17853.0,176.3904,176.5354,176.3734,176.5269,17853.0
2016-04-01 11:35:00,207.02,207.16,207.02,207.05,12819.0,176.5354,176.6548,176.5354,176.561,12819.0
2016-04-01 11:40:00,207.05,207.2,207.03,207.05,32369.0,176.561,176.6889,176.5439,176.561,32369.0
2016-04-01 11:45:00,207.03,207.07,206.93,206.93,29951.0,176.5439,176.578,176.4586,176.4586,29951.0
2016-04-01 11:50:00,206.94,206.94,206.76,206.76,31847.0,176.4672,176.4672,176.3137,176.3137,31847.0
2016-04-01 11:55:00,206.77,206.87,206.74,206.85,11969.0,176.3222,176.4075,176.2966,176.3904,11969.0
2016-04-01 12:00:00,206.88,206.97,206.84,206.88,23884.0,176.416,176.4928,176.3819,176.416,23884.0
2016-04-01 12:05:00,206.87,206.88,206.8,206.83,6290.0,176.4075,176.416,176.3478,176.3734,6290.0
2016-04-01 12:10:00,206.83,206.84,206.75,206.8,14879.0,176.3734,176.3819,176.3051,176.3478,14879.0
2016-04-01 12:15:00,206.78,206.87,206.74,206.76,8776.0,176.3307,176.4075,176.2966,176.3137,8776.0
2016-04-01 12:20:00,206.78,206.78,206.55,206.62,38362.0,176.3307,176.3307,176.1346,176.1943,38362.0
2016-04-01 12:25:00,206.61,206.72,206.61,206.71,16707.0,176.1858,176.2796,176.1858,176.271,16707.0
2016-04-01 12:30:00,206.68,206.7,206.6,206.64,16007.0,176.2455,176.2625,176.1772,176.2113,16007.0
2016-04-01 12:35:00,206.65,206.75,206.65,206.7,8453.0,176.2199,176.3051,176.2199,176.2625,8453.0
2016-04-01 12:40:00,206.74,206.88,206.74,206.8,42182.0,176.2966,176.416,176.2966,176.3478,42182.0
2016-04-01 12:45:00,206.8,206.9,206.77,206.83,16084.0,176.3478,176.4331,176.3222,176.3734,16084.0
2016-04-01 12:50:00,206.82,206.82,206.76,206.78,8979.0,176.3648,176.3648,176.3137,176.3307,8979.0
2016-04-01 12:55:00,206.76,206.96,206.76,206.85,18323.0,176.3137,176.4842,176.3137,176.3904,18323.0
2016-04-01 13:00:00,206.85,206.95,206.8,206.93,21878.0,176.3904,176.4757,176.3478,176.4586,21878.0
2016-04-01 13:05:00,206.9,206.92,206.85,206.92,12828.0,176.4331,176.4501,176.3904,176.4501,12828.0
2016-04-01 13:10:00,206.91,207.06,206.9,207.03,17017.0,176.4416,176.5695,176.4331,176.5439,17017.0
2016-04-01 13:15:00,207.04,207.13,207.03,207.1,17445.0,176.5524,176.6292,176.5439,176.6036,17445.0
2016-04-01 13:20:00,207.13,207.27,207.11,207.22,21985.0,176.6292,176.7486,176.6121,176.7059,21985.0
2016-04-01 13:25:00,207.22,207.32,207.17,207.26,18615.0,176.7059,176.7912,176.6633,176.74,18615.0
2016-04-01 13:30:00,207.28,207.33,207.22,207.33,13470.0,176.7571,176.7997,176.7059,176.7997,13470.0
2016-04-01 13:35:00,207.34,207.35,207.22,207.33,19479.0,176.8083,176.8168,176.7059,176.7997,19479.0
2016-04-01 13:40:00,207.33,207.42,207.29,207.37,22014.0,176.7997,176.8765,176.7656,176.8338,22014.0
2016-04-01 13:45:00,207.38,207.45,207.33,207.43,25759.0,176.8424,176.9021,176.7997,176.885,25759.0
2016-04-01 13:50:00,207.44,207.52,207.43,207.46,26850.0,176.8935,176.9618,176.885,176.9106,26850.0
2016-04-01 13:55:00,207.47,207.47,207.36,207.36,14359.0,176.9191,176.9191,176.8253,176.8253,14359.0
2016-04-01 14:00:00,207.36,207.47,207.32,207.47,21237.0,176.8253,176.9191,176.7912,176.9191,21237.0
2016-04-01 14:05:00,207.47,207.55,207.45,207.53,19501.0,176.9191,176.9873,176.9021,176.9703,19501.0
2016-04-01 14:10:00,207.52,207.57,207.49,207.53,23592.0,176.9618,177.0044,176.9362,176.9703,23592.0
2016-04-01 14:15:00,207.53,207.59,207.44,207.46,32464.0,176.9703,177.0215,176.8935,176.9106,32464.0
2016-04-01 14:20:00,207.44,207.5,207.41,207.45,20184.0,176.8935,176.9447,176.868,176.9021,20184.0
2016-04-01 14:25:00,207.45,207.49,207.29,207.37,35367.0,176.9021,176.9362,176.7656,176.8338,35367.0
2016-04-01 14:30:00,207.36,207.5,207.32,207.49,61393.0,176.8253,176.9447,176.7912,176.9362,61393.0
2016-04-01 14:35:00,207.49,207.7,207.48,207.61,44105.0,176.9362,177.1153,176.9277,177.0385,44105.0
2016-04-01 14:40:00,207.61,207.67,207.6,207.64,14970.0,177.0385,177.0897,177.03,177.0641,14970.0
2016-04-01 14:45:00,207.65,207.77,207.65,207.72,28095.0,177.0726,177.1749,177.0726,177.1323,28095.0
2016-04-01 14:50:00,207.71,207.75,207.61,207.64,43087.0,177.1238,177.1579,177.0385,177.0641,43087.0
2016-04-01 14:55:00,207.64,207.68,207.6,207.62,77546.0,177.0641,177.0982,177.03,177.047,77546.0
2016-04-01 15:00:00,207.62,207.78,207.6,207.75,38977.0,177.047,177.1835,177.03,177.1579,38977.0
2016-04-01 15:05:00,207.75,207.79,207.71,207.72,18601.0,177.1579,177.192,177.1238,177.1323,18601.0
2016-04-01 15:10:00,207.74,207.83,207.64,207.67,109950.0,177.1494,177.2261,177.0641,177.0897,109950.0
2016-04-01 15:15:00,207.67,207.69,207.61,207.69,17902.0,177.0897,177.1067,177.0385,177.1067,17902.0
2016-04-01 15:20:00,207.69,207.71,207.59,207.59,20105.0,177.1067,177.1238,177.0215,177.0215,20105.0
2016-04-01 15:25:00,207.59,207.76,207.59,207.76,20979.0,177.0215,177.1664,177.0215,177.1664,20979.0
2016-04-01 15:30:00,207.76,207.95,207.73,207.92,37857.0,177.1664,177.3284,177.1408,177.3029,37857.0
2016-04-01 15:35:00,207.9,208.0,207.84,207.98,42232.0,177.2858,177.3711,177.2346,177.354,42232.0
2016-04-01 15:40:00,207.98,208.04,207.92,208.03,58466.0,177.354,177.4052,177.3029,177.3967,58466.0
2016-04-01 15:45:00,208.03,208.2,208.03,208.16,55972.0,177.3967,177.5416,177.3967,177.5075,55972.0
2016-04-01 15:50:00,208.16,208.17,207.93,207.93,47099.0,177.5075,177.516,177.3114,177.3114,47099.0
2016-04-01 15:55:00,207.95,208.15,207.92,207.94,147462.0,177.3284,177.499,177.3029,177.3199,147462.0
2016-04-04 09:30:00,207.92,207.96,207.72,207.74,65721.0,177.3029,177.337,177.1323,177.1494,65721.0
2016-04-04 09:35:00,207.75,207.75,207.61,207.74,49627.0,177.1579,177.1579,177.0385,177.1494,49627.0
2016-04-04 09:40:00,207.8,207.87,207.73,207.84,39592.0,177.2005,177.2602,177.1408,177.2346,39592.0
2016-04-04 09:45:00,207.86,207.86,207.76,207.81,32551.0,177.2517,177.2517,177.1664,177.2091,32551.0
2016-04-04 09:50:00,207.81,207.9,207.59,207.9,23593.0,177.2091,177.2858,177.0215,177.2858,23593.0
2016-04-04 09:55:00,207.92,208.01,207.8,207.99,16518.0,177.3029,177.3796,177.2005,177.3626,16518.0
2016-04-04 10:00:00,207.98,208.12,207.91,208.09,27728.0,177.354,177.4734,177.2943,177.4478,27728.0
2016-04-04 10:05:00,208.07,208.13,207.99,208.08,49278.0,177.4308,177.4819,177.3626,177.4393,49278.0
2016-04-04 10:10:00,208.08,208.1,207.8,207.81,23825.0,177.4393,177.4564,177.2005,177.2091,23825.0
2016-04-04 10:15:00,207.84,207.92,207.76,207.89,20909.0,177.2346,177.3029,177.1664,177.2773,20909.0
2016-04-04 10:20:00,207.85,208.05,207.85,208.02,12730.0,177.2432,177.4137,177.2432,177.3881,12730.0
2016-04-04 10:25:00,208.01,208.06,207.87,207.91,29480.0,177.3796,177.4222,177.2602,177.2943,29480.0
2016-04-04 10:30:00,207.87,208.02,207.85,208.02,26199.0,177.2602,177.3881,177.2432,177.3881,26199.0
2016-04-04 10:35:00,207.96,207.96,207.75,207.81,11427.0,177.337,177.337,177.1579,177.2091,11427.0
2016-04-04 10:40:00,207.81,207.87,207.77,207.84,7572.0,177.2091,177.2602,177.1749,177.2346,7572.0
2016-04-04 10:45:00,207.85,207.85,207.56,207.58,14333.0,177.2432,177.2432,176.9959,177.0129,14333.0
2016-04-04 10:50:00,207.51,207.54,207.35,207.35,16551.0,176.9532,176.9788,176.8168,176.8168,16551.0
2016-04-04 10:55:00,207.33,207.42,207.33,207.34,15412.0,176.7997,176.8765,176.7997,176.8083,15412.0
2016-04-04 11:00:00,207.36,207.41,207.27,207.4,38055.0,176.8253,176.868,176.7486,176.8594,38055.0
2016-04-04 11:05:00,207.4,207.42,207.32,207.4,12069.0,176.8594,176.8765,176.7912,176.8594,12069.0
2016-04-04 11:10:00,207.4,207.4,207.29,207.32,8719.0,176.8594,176.8594,176.7656,176.7912,8719.0
2016-04-04 11:15:00,207.32,207.4,207.21,207.39,7235.0,176.7912,176.8594,176.6974,176.8509,7235.0
2016-04-04 11:20:00,207.4,207.45,207.39,207.43,25410.0,176.8594,176.9021,176.8509,176.885,25410.0
2016-04-04 11:25:00,207.44,207.48,207.36,207.41,25305.0,176.8935,176.9277,176.8253,176.868,25305.0
2016-04-04 11:30:00,207.44,207.56,207.44,207.56,50675.0,176.8935,176.9959,176.8935,176.9959,50675.0
2016-04-04 11:35:00,207.56,207.6,207.53,207.56,16311.0,176.9959,177.03,176.9703,176.9959,16311.0
2016-04-04 11:40:00,207.57,207.59,207.42,207.42,9417.0,177.0044,177.0215,176.8765,176.8765,9417.0
2016-04-04 11:45:00,207.41,207.45,207.36,207.38,15514.0,176.868,176.9021,176.8253,176.8424,15514.0
2016-04-04 11:50:00,207.4,207.49,207.38,207.46,17161.0,176.8594,176.9362,176.8424,176.9106,17161.0
2016-04-04 11:55:00,207.48,207.56,207.43,207.53,24578.0,176.9277,176.9959,176.885,176.9703,24578.0
2016-04-04 12:00:00,207.51,207.67,207.51,207.65,33458.0,176.9532,177.0897,176.9532,177.0726,33458.0
2016-04-04 12:05:00,207.65,207.81,207.62,207.77,78507.0,177.0726,177.2091,177.047,177.1749,78507.0
2016-04-04 12:10:00,207.77,207.86,207.76,207.83,22787.0,177.1749,177.2517,177.1664,177.2261,22787.0
2016-04-04 12:15:00,207.84,207.87,207.81,207.87,13707.0,177.2346,177.2602,177.2091,177.2602,13707.0
2016-04-04 12:20:00,207.88,207.88,207.83,207.86,17337.0,177.2687,177.2687,177.2261,177.2517,17337.0
2016-04-04 12:25:00,207.86,207.92,207.77,207.77,17932.0,177.2517,177.3029,177.1749,177.1749,17932.0
2016-04-04 12:30:00,207.76,207.79,207.71,207.78,15414.0,177.1664,177.192,177.1238,177.1835,15414.0
2016-04-04 12:35:00,207.78,207.85,207.75,207.76,13376.0,177.1835,177.2432,177.1579,177.1664,13376.0
2016-04-04 12:40:00,207.75,207.88,207.73,207.84,20428.0,177.1579,177.2687,177.1408,177.2346,20428.0
2016-04-04 12:45:00,207.84,207.84,207.75,207.8,13024.0,177.2346,177.2346,177.1579,177.2005,13024.0
2016-04-04 12:50:00,207.8,207.9,207.76,207.86,12026.0,177.2005,177.2858,177.1664,177.2517,12026.0
2016-04-04 12:55:00,207.86,207.89,207.81,207.83,13050.0,177.2517,177.2773,177.2091,177.2261,13050.0
2016-04-04 13:00:00,207.81,207.83,207.67,207.68,21780.0,177.2091,177.2261,177.0897,177.0982,21780.0
2016-04-04 13:05:00,207.68,207.72,207.64,207.71,16365.0,177.0982,177.1323,177.0641,177.1238,16365.0
2016-04-04 13:10:00,207.7,207.71,207.61,207.65,17080.0,177.1153,177.1238,177.0385,177.0726,17080.0
2016-04-04 13:15:00,207.64,207.67,207.58,207.64,11235.0,177.0641,177.0897,177.0129,177.0641,11235.0
2016-04-04 13:20:00,207.64,207.67,207.64,207.65,9006.0,177.0641,177.0897,177.0641,177.0726,9006.0
2016-04-04 13:25:00,207.65,207.66,207.59,207.63,18478.0,177.0726,177.0811,177.0215,177.0556,18478.0
2016-04-04 13:30:00,207.63,207.65,207.49,207.52,22590.0,177.0556,177.0726,176.9362,176.9618,22590.0
2016-04-04 13:35:00,207.53,207.54,207.41,207.45,18750.0,176.9703,176.9788,176.868,176.9021,18750.0
2016-04-04 13:40:00,207.45,207.51,207.45,207.48,19993.0,176.9021,176.9532,176.9021,176.9277,19993.0
2016-04-04 13:45:00,207.48,207.55,207.43,207.49,55615.0,176.9277,176.9873,176.885,176.9362,55615.0
2016-04-04 13:50:00,207.5,207.55,207.48,207.51,25019.0,176.9447,176.9873,176.9277,176.9532,25019.0
2016-04-04 13:55:00,207.53,207.53,207.28,207.29,60342.0,176.9703,176.9703,176.7571,176.7656,60342.0
2016-04-04 14:00:00,207.3,207.31,207.2,207.24,28843.0,176.7742,176.7827,176.6889,176.723,28843.0
2016-04-04 14:05:00,207.23,207.28,207.15,207.15,19129.0,176.7145,176.7571,176.6462,176.6462,19129.0
2016-04-04 14:10:00,207.15,207.18,207.06,207.18,24883.0,176.6462,176.6718,176.5695,176.6718,24883.0
2016-04-04 14:15:00,207.17,207.18,206.98,207.11,254515.0,176.6633,176.6718,176.5013,176.6121,254515.0
2016-04-04 14:20:00,207.09,207.12,207.03,207.1,37008.0,176.5951,176.6207,176.5439,176.6036,37008.0
2016-04-04 14:25:00,207.11,207.19,207.04,207.19,37871.0,176.6121,176.6804,176.5524,176.6804,37871.0
2016-04-04 14:30:00,207.19,207.26,207.17,207.25,27390.0,176.6804,176.74,176.6633,176.7315,27390.0
2016-04-04 14:35:00,207.25,207.33,207.25,207.3,34929.0,176.7315,176.7997,176.7315,176.7742,34929.0
2016-04-04 14:40:00,207.31,207.38,207.29,207.34,37165.0,176.7827,176.8424,176.7656,176.8083,37165.0
2016-04-04 14:45:00,207.34,207.4,207.32,207.38,38811.0,176.8083,176.8594,176.7912,176.8424,38811.0
2016-04-04 14:50:00,207.38,207.38,207.25,207.25,26886.0,176.8424,176.8424,176.7315,176.7315,26886.0
2016-04-04 14:55:00,207.24,207.3,207.21,207.29,43913.0,176.723,176.7742,176.6974,176.7656,43913.0
2016-04-04 15:00:00,207.28,207.4,207.26,207.37,24280.0,176.7571,176.8594,176.74,176.8338,24280.0
2016-04-04 15:05:00,207.38,207.44,207.28,207.31,32781.0,176.8424,176.8935,176.7571,176.7827,32781.0
2016-04-04 15:10:00,207.3,207.38,207.28,207.34,48065.0,176.7742,176.8424,176.7571,176.8083,48065.0
2016-04-04 15:15:00,207.35,207.37,207.21,207.24,56982.0,176.8168,176.8338,176.6974,176.723,56982.0
2016-04-04 15:20:00,207.23,207.23,207.01,207.01,49393.0,176.7145,176.7145,176.5269,176.5269,49393.0
2016-04-04 15:25:00,207.01,207.1,206.96,206.98,44105.0,176.5269,176.6036,176.4842,176.5013,44105.0
2016-04-04 15:30:00,206.98,207.22,206.97,207.17,69406.0,176.5013,176.7059,176.4928,176.6633,69406.0
2016-04-04 15:35:00,207.17,207.19,206.96,207.0,43207.0,176.6633,176.6804,176.4842,176.5183,43207.0
2016-04-04 15:40:00,207.0,207.12,206.96,207.01,49829.0,176.5183,176.6207,176.4842,176.5269,49829.0
2016-04-04 15:45:00,207.0,207.14,206.95,207.05,67343.0,176.5183,176.6377,176.4757,176.561,67343.0
2016-04-04 15:50:00,207.05,207.23,207.05,207.08,109033.0,176.561,176.7145,176.561,176.5866,109033.0
2016-04-04 15:55:00,207.08,207.32,207.08,207.32,189951.0,176.5866,176.7912,176.5866,176.7912,189951.0
2016-04-05 09:30:00,205.75,205.92,205.67,205.76,89164.0,175.4524,175.5974,175.3842,175.4609,89164.0
2016-04-05 09:35:00,205.76,206.04,205.63,205.68,113114.0,175.4609,175.6997,175.3501,175.3927,113114.0
2016-04-05 09:40:00,205.68,205.73,205.36,205.45,59070.0,175.3927,175.4353,175.1198,175.1966,59070.0
2016-04-05 09:45:00,205.44,205.49,205.2,205.32,69744.0,175.1881,175.2307,174.9834,175.0857,69744.0
2016-04-05 09:50:00,205.33,205.53,205.3,205.47,55586.0,175.0942,175.2648,175.0687,175.2136,55586.0
2016-04-05 09:55:00,205.45,205.64,205.39,205.64,26960.0,175.1966,175.3586,175.1454,175.3586,26960.0
2016-04-05 10:00:00,205.65,206.07,205.65,205.94,79977.0,175.3671,175.7253,175.3671,175.6144,79977.0
2016-04-05 10:05:00,205.93,206.27,205.83,206.15,48936.0,175.6059,175.8958,175.5206,175.7935,48936.0
2016-04-05 10:10:00,206.15,206.16,205.89,205.93,25716.0,175.7935,175.802,175.5718,175.6059,25716.0
2016-04-05 10:15:00,205.95,206.04,205.79,205.99,22889.0,175.623,175.6997,175.4865,175.6571,22889.0
2016-04-05 10:20:00,205.97,206.03,205.77,205.86,15071.0,175.64,175.6912,175.4695,175.5462,15071.0
2016-04-05 10:25:00,205.86,206.12,205.81,206.06,28574.0,175.5462,175.7679,175.5036,175.7168,28574.0
2016-04-05 10:30:00,206.09,206.09,205.92,206.06,14469.0,175.7423,175.7423,175.5974,175.7168,14469.0
2016-04-05 10:35:00,206.02,206.03,205.73,205.81,17787.0,175.6826,175.6912,175.4353,175.5036,17787.0
2016-04-05 10:40:00,205.81,205.81,205.62,205.65,14096.0,175.5036,175.5036,175.3415,175.3671,14096.0
2016-04-05 10:45:00,205.61,205.72,205.49,205.7,73490.0,175.333,175.4268,175.2307,175.4098,73490.0
2016-04-05 10:50:00,205.69,205.7,205.57,205.61,10205.0,175.4012,175.4098,175.2989,175.333,10205.0
2016-04-05 10:55:00,205.65,205.67,205.43,205.49,18489.0,175.3671,175.3842,175.1795,175.2307,18489.0
2016-04-05 11:00:00,205.5,205.59,205.45,205.55,7374.0,175.2392,175.316,175.1966,175.2819,7374.0
2016-04-05 11:05:00,205.54,205.8,205.53,205.73,16363.0,175.2733,175.495,175.2648,175.4353,16363.0
2016-04-05 11:10:00,205.72,205.87,205.71,205.76,11379.0,175.4268,175.5547,175.4183,175.4609,11379.0
2016-04-05 11:15:00,205.74,205.81,205.59,205.72,48782.0,175.4439,175.5036,175.316,175.4268,48782.0
2016-04-05 11:20:00,205.77,205.97,205.76,205.85,23212.0,175.4695,175.64,175.4609,175.5377,23212.0
2016-04-05 11:25:00,205.86,205.88,205.76,205.85,17322.0,175.5462,175.5633,175.4609,175.5377,17322.0
2016-04-05 11:30:00,205.83,205.98,205.65,205.71,35529.0,175.5206,175.6485,175.3671,175.4183,35529.0
2016-04-05 11:35:00,205.67,205.78,205.6,205.77,15337.0,175.3842,175.478,175.3245,175.4695,15337.0
2016-04-05 11:40:00,205.73,205.75,205.6,205.62,35574.0,175.4353,175.4524,175.3245,175.3415,35574.0
2016-04-05 11:45:00,205.64,205.64,205.46,205.56,24554.0,175.3586,175.3586,175.2051,175.2904,24554.0
2016-04-05 11:50:00,205.56,205.67,205.53,205.67,12227.0,175.2904,175.3842,175.2648,175.3842,12227.0
2016-04-05 11:55:00,205.65,205.66,205.57,205.63,14287.0,175.3671,175.3757,175.2989,175.3501,14287.0
2016-04-05 12:00:00,205.6,205.82,205.59,205.79,33916.0,175.3245,175.5121,175.316,175.4865,33916.0
2016-04-05 12:05:00,205.77,205.81,205.72,205.73,16823.0,175.4695,175.5036,175.4268,175.4353,16823.0
2016-04-05 12:10:00,205.72,205.77,205.63,205.64,7277.0,175.4268,175.4695,175.3501,175.3586,7277.0
2016-04-05 12:15:00,205.65,205.65,205.26,205.29,17240.0,175.3671,175.3671,175.0346,175.0601,17240.0
2016-04-05 12:20:00,205.3,205.38,205.24,205.35,109592.0,175.0687,175.1369,175.0175,175.1113,109592.0
2016-04-05 12:25:00,205.35,205.44,205.32,205.4,48302.0,175.1113,175.1881,175.0857,175.1539,48302.0
2016-04-05 12:30:00,205.38,205.44,205.35,205.4,12517.0,175.1369,175.1881,175.1113,175.1539,12517.0
2016-04-05 12:35:00,205.41,205.58,205.41,205.58,25398.0,175.1625,175.3074,175.1625,175.3074,25398.0
2016-04-05 12:40:00,205.59,205.61,205.48,205.49,11677.0,175.316,175.333,175.2222,175.2307,11677.0
2016-04-05 12:45:00,205.49,205.53,205.4,205.41,18735.0,175.2307,175.2648,175.1539,175.1625,18735.0
2016-04-05 12:50:00,205.4,205.42,205.29,205.35,10611.0,175.1539,175.171,175.0601,175.1113,10611.0
2016-04-05 12:55:00,205.3,205.43,205.28,205.38,13856.0,175.0687,175.1795,175.0516,175.1369,13856.0
2016-04-05 13:00:00,205.34,205.41,205.22,205.32,225031.0,175.1028,175.1625,175.0004,175.0857,225031.0
2016-04-05 13:05:00,205.34,205.34,205.16,205.16,58830.0,175.1028,175.1028,174.9493,174.9493,58830.0
2016-04-05 13:10:00,205.15,205.45,205.14,205.44,71766.0,174.9408,175.1966,174.9322,175.1881,71766.0
2016-04-05 13:15:00,205.45,205.47,205.34,205.36,23407.0,175.1966,175.2136,175.1028,175.1198,23407.0
2016-04-05 13:20:00,205.35,205.53,205.31,205.51,21406.0,175.1113,175.2648,175.0772,175.2477,21406.0
2016-04-05 13:25:00,205.53,205.64,205.49,205.63,35368.0,175.2648,175.3586,175.2307,175.3501,35368.0
2016-04-05 13:30:00,205.64,205.64,205.53,205.53,12994.0,175.3586,175.3586,175.2648,175.2648,12994.0
2016-04-05 13:35:00,205.54,205.6,205.41,205.43,14197.0,175.2733,175.3245,175.1625,175.1795,14197.0
2016-04-05 13:40:00,205.45,205.5,205.39,205.43,9426.0,175.1966,175.2392,175.1454,175.1795,9426.0
2016-04-05 13:45:00,205.43,205.47,205.36,205.39,17278.0,175.1795,175.2136,175.1198,175.1454,17278.0
2016-04-05 13:50:00,205.4,205.76,205.4,205.72,14947.0,175.1539,175.4609,175.1539,175.4268,14947.0
2016-04-05 13:55:00,205.72,205.72,205.58,205.59,17748.0,175.4268,175.4268,175.3074,175.316,17748.0
2016-04-05 14:00:00,205.59,205.63,205.55,205.59,35888.0,175.316,175.3501,175.2819,175.316,35888.0
2016-04-05 14:05:00,205.59,205.6,205.5,205.58,23075.0,175.316,175.3245,175.2392,175.3074,23075.0
2016-04-05 14:10:00,205.59,205.61,205.5,205.55,26778.0,175.316,175.333,175.2392,175.2819,26778.0
2016-04-05 14:15:00,205.55,205.67,205.52,205.66,27417.0,175.2819,175.3842,175.2563,175.3757,27417.0
2016-04-05 14:20:00,205.65,205.74,205.57,205.6,32035.0,175.3671,175.4439,175.2989,175.3245,32035.0
2016-04-05 14:25:00,205.59,205.86,205.59,205.8,42325.0,175.316,175.5462,175.316,175.495,42325.0
2016-04-05 14:30:00,205.82,205.96,205.82,205.91,21086.0,175.5121,175.6315,175.5121,175.5888,21086.0
2016-04-05 14:35:00,205.88,205.92,205.84,205.9,13577.0,175.5633,175.5974,175.5291,175.5803,13577.0
2016-04-05 14:40:00,205.9,205.97,205.87,205.9,23311.0,175.5803,175.64,175.5547,175.5803,23311.0
2016-04-05 14:45:00,205.89,205.93,205.84,205.86,29490.0,175.5718,175.6059,175.5291,175.5462,29490.0
2016-04-05 14:50:00,205.88,206.07,205.87,206.02,23758.0,175.5633,175.7253,175.5547,175.6826,23758.0
2016-04-05 14:55:00,206.02,206.05,205.93,205.97,8825.0,175.6826,175.7082,175.6059,175.64,8825.0
2016-04-05 15:00:00,205.97,206.0,205.85,205.89,12693.0,175.64,175.6656,175.5377,175.5718,12693.0
2016-04-05 15:05:00,205.89,205.89,205.64,205.65,51775.0,175.5718,175.5718,175.3586,175.3671,51775.0
2016-04-05 15:10:00,205.65,205.68,205.55,205.68,23444.0,175.3671,175.3927,175.2819,175.3927,23444.0
2016-04-05 15:15:00,205.68,205.72,205.64,205.7,12777.0,175.3927,175.4268,175.3586,175.4098,12777.0
2016-04-05 15:20:00,205.68,205.78,205.49,205.53,24364.0,175.3927,175.478,175.2307,175.2648,24364.0
2016-04-05 15:25:00,205.51,205.62,205.5,205.55,17675.0,175.2477,175.3415,175.2392,175.2819,17675.0
2016-04-05 15:30:00,205.54,205.67,205.44,205.56,38315.0,175.2733,175.3842,175.1881,175.2904,38315.0
2016-04-05 15:35:00,205.57,205.58,205.39,205.43,37583.0,175.2989,175.3074,175.1454,175.1795,37583.0
2016-04-05 15:40:00,205.43,205.43,205.33,205.35,20813.0,175.1795,175.1795,175.0942,175.1113,20813.0
2016-04-05 15:45:00,205.36,205.47,205.35,205.44,42447.0,175.1198,175.2136,175.1113,175.1881,42447.0
2016-04-05 15:50:00,205.42,205.46,205.15,205.18,63843.0,175.171,175.2051,174.9408,174.9663,63843.0
2016-04-05 15:55:00,205.18,205.26,204.93,205.24,254776.0,174.9663,175.0346,174.7531,175.0175,254776.0
2016-04-06 09:30:00,205.34,205.65,205.31,205.64,47273.0,175.1028,175.3671,175.0772,175.3586,47273.0
2016-04-06 09:35:00,205.63,205.67,205.17,205.23,44112.0,175.3501,175.3842,174.9578,175.009,44112.0
2016-04-06 09:40:00,205.19,205.3,205.13,205.16,13349.0,174.9749,175.0687,174.9237,174.9493,13349.0
2016-04-06 09:45:00,205.1,205.29,205.02,205.23,16588.0,174.8981,175.0601,174.8299,175.009,16588.0
2016-04-06 09:50:00,205.25,205.46,205.25,205.37,28520.0,175.026,175.2051,175.026,175.1284,28520.0
2016-04-06 09:55:00,205.35,205.4,205.26,205.39,10535.0,175.1113,175.1539,175.0346,175.1454,10535.0
2016-04-06 10:00:00,205.38,205.65,205.35,205.64,30976.0,175.1369,175.3671,175.1113,175.3586,30976.0
2016-04-06 10:05:00,205.59,205.62,205.49,205.57,30419.0,175.316,175.3415,175.2307,175.2989,30419.0
2016-04-06 10:10:00,205.5,205.55,205.32,205.38,21837.0,175.2392,175.2819,175.0857,175.1369,21837.0
2016-04-06 10:15:00,205.4,205.42,205.21,205.26,11570.0,175.1539,175.171,174.9919,175.0346,11570.0
2016-04-06 10:20:00,205.19,205.32,205.18,205.28,12343.0,174.9749,175.0857,174.9663,175.0516,12343.0
2016-04-06 10:25:00,205.27,205.39,205.15,205.29,20515.0,175.0431,175.1454,174.9408,175.0601,20515.0
2016-04-06 10:30:00,205.31,205.59,205.08,205.44,67059.0,175.0772,175.316,174.8811,175.1881,67059.0
2016-04-06 10:35:00,205.5,205.62,205.32,205.45,15371.0,175.2392,175.3415,175.0857,175.1966,15371.0
2016-04-06 10:40:00,205.45,205.89,205.45,205.8,18763.0,175.1966,175.5718,175.1966,175.495,18763.0
2016-04-06 10:45:00,205.79,205.99,205.77,205.96,20736.0,175.4865,175.6571,175.4695,175.6315,20736.0
2016-04-06 10:50:00,205.97,205.98,205.84,205.91,85708.0,175.64,175.6485,175.5291,175.5888,85708.0
2016-04-06 10:55:00,205.92,206.23,205.88,206.23,32764.0,175.5974,175.8617,175.5633,175.8617,32764.0
2016-04-06 11:00:00,206.22,206.31,206.17,206.26,34592.0,175.8532,175.9299,175.8106,175.8873,34592.0
2016-04-06 11:05:00,206.26,206.39,206.26,206.36,31630.0,175.8873,175.9982,175.8873,175.9726,31630.0
2016-04-06 11:10:00,206.36,206.36,206.26,206.34,23036.0,175.9726,175.9726,175.8873,175.9555,23036.0
2016-04-06 11:15:00,206.36,206.43,206.22,206.24,58176.0,175.9726,176.0323,175.8532,175.8702,58176.0
2016-04-06 11:20:00,206.26,206.37,206.26,206.29,13718.0,175.8873,175.9811,175.8873,175.9129,13718.0
2016-04-06 11:25:00,206.3,206.49,206.29,206.48,21764.0,175.9214,176.0834,175.9129,176.0749,21764.0
2016-04-06 11:30:00,206.5,206.6,206.49,206.49,25996.0,176.092,176.1772,176.0834,176.0834,25996.0
2016-04-06 11:35:00,206.5,206.58,206.42,206.44,26255.0,176.092,176.1602,176.0237,176.0408,26255.0
2016-04-06 11:40:00,206.44,206.63,206.43,206.58,37928.0,176.0408,176.2028,176.0323,176.1602,37928.0
2016-04-06 11:45:00,206.58,206.66,206.57,206.61,16350.0,176.1602,176.2284,176.1517,176.1858,16350.0
2016-04-06 11:50:00,206.6,206.68,206.57,206.63,19841.0,176.1772,176.2455,176.1517,176.2028,19841.0
2016-04-06 11:55:00,206.63,206.72,206.62,206.64,27625.0,176.2028,176.2796,176.1943,176.2113,27625.0
2016-04-06 12:00:00,206.65,206.7,206.55,206.59,13164.0,176.2199,176.2625,176.1346,176.1687,13164.0
2016-04-06 12:05:00,206.59,206.61,206.48,206.51,26240.0,176.1687,176.1858,176.0749,176.1005,26240.0
2016-04-06 12:10:00,206.48,206.51,206.43,206.46,20719.0,176.0749,176.1005,176.0323,176.0579,20719.0
2016-04-06 12:15:00,206.49,206.5,206.42,206.49,19669.0,176.0834,176.092,176.0237,176.0834,19669.0
2016-04-06 12:20:00,206.49,206.58,206.49,206.53,39113.0,176.0834,176.1602,176.0834,176.1175,39113.0
2016-04-06 12:25:00,206.51,206.59,206.51,206.58,10244.0,176.1005,176.1687,176.1005,176.1602,10244.0
2016-04-06 12:30:00,206.61,206.62,206.56,206.6,11298.0,176.1858,176.1943,176.1431,176.1772,11298.0
2016-04-06 12:35:00,206.6,206.63,206.54,206.55,11597.0,176.1772,176.2028,176.1261,176.1346,11597.0
2016-04-06 12:40:00,206.57,206.65,206.52,206.64,17840.0,176.1517,176.2199,176.109,176.2113,17840.0
2016-04-06 12:45:00,206.65,206.71,206.58,206.64,45303.0,176.2199,176.271,176.1602,176.2113,45303.0
2016-04-06 12:50:00,206.65,206.69,206.61,206.64,14642.0,176.2199,176.254,176.1858,176.2113,14642.0
2016-04-06 12:55:00,206.66,206.68,206.53,206.55,19194.0,176.2284,176.2455,176.1175,176.1346,19194.0
2016-04-06 13:00:00,206.56,206.63,206.56,206.62,13597.0,176.1431,176.2028,176.1431,176.1943,13597.0
2016-04-06 13:05:00,206.63,206.78,206.6,206.77,12603.0,176.2028,176.3307,176.1772,176.3222,12603.0
2016-04-06 13:10:00,206.77,206.94,206.77,206.87,29249.0,176.3222,176.4672,176.3222,176.4075,29249.0
2016-04-06 13:15:00,206.87,206.87,206.79,206.8,18076.0,176.4075,176.4075,176.3393,176.3478,18076.0
2016-04-06 13:20:00,206.81,206.88,206.8,206.85,8986.0,176.3563,176.416,176.3478,176.3904,8986.0
2016-04-06 13:25:00,206.84,206.84,206.79,206.79,6717.0,176.3819,176.3819,176.3393,176.3393,6717.0
2016-04-06 13:30:00,206.78,206.83,206.72,206.8,48206.0,176.3307,176.3734,176.2796,176.3478,48206.0
2016-04-06 13:35:00,206.82,206.89,206.81,206.85,10711.0,176.3648,176.4245,176.3563,176.3904,10711.0
2016-04-06 13:40:00,206.87,206.9,206.84,206.88,19626.0,176.4075,176.4331,176.3819,176.416,19626.0
2016-04-06 13:45:00,206.87,206.96,206.84,206.86,17221.0,176.4075,176.4842,176.3819,176.3989,17221.0
2016-04-06 13:50:00,206.89,206.9,206.82,206.83,7780.0,176.4245,176.4331,176.3648,176.3734,7780.0
2016-04-06 13:55:00,206.82,206.83,206.61,206.69,90903.0,176.3648,176.3734,176.1858,176.254,90903.0
2016-04-06 14:00:00,206.71,206.73,206.4,206.57,75759.0,176.271,176.2881,176.0067,176.1517,75759.0
2016-04-06 14:05:00,206.59,206.71,206.44,206.47,29111.0,176.1687,176.271,176.0408,176.0664,29111.0
2016-04-06 14:10:00,206.46,206.46,206.27,206.37,44536.0,176.0579,176.0579,175.8958,175.9811,44536.0
2016-04-06 14:15:00,206.36,206.59,206.3,206.57,38939.0,175.9726,176.1687,175.9214,176.1517,38939.0
2016-04-06 14:20:00,206.59,206.67,206.47,206.48,27540.0,176.1687,176.2369,176.0664,176.0749,27540.0
2016-04-06 14:25:00,206.46,206.5,206.31,206.44,31990.0,176.0579,176.092,175.9299,176.0408,31990.0
2016-04-06 14:30:00,206.41,206.56,206.31,206.31,17414.0,176.0152,176.1431,175.9299,175.9299,17414.0
2016-04-06 14:35:00,206.3,206.35,206.1,206.15,17353.0,175.9214,175.964,175.7509,175.7935,17353.0
2016-04-06 14:40:00,206.16,206.31,206.16,206.27,17458.0,175.802,175.9299,175.802,175.8958,17458.0
2016-04-06 14:45:00,206.25,206.37,206.21,206.36,5669.0,175.8788,175.9811,175.8447,175.9726,5669.0
2016-04-06 14:50:00,206.39,206.45,206.31,206.34,24162.0,175.9982,176.0493,175.9299,175.9555,24162.0
2016-04-06 14:55:00,206.36,206.74,206.36,206.69,54084.0,175.9726,176.2966,175.9726,176.254,54084.0
2016-04-06 15:00:00,206.68,207.11,206.6,207.04,104210.0,176.2455,176.6121,176.1772,176.5524,104210.0
2016-04-06 15:05:00,207.02,207.17,206.97,207.12,32098.0,176.5354,176.6633,176.4928,176.6207,32098.0
2016-04-06 15:10:00,207.14,207.19,206.99,207.02,32895.0,176.6377,176.6804,176.5098,176.5354,32895.0
2016-04-06 15:15:00,207.03,207.27,207.01,207.24,44274.0,176.5439,176.7486,176.5269,176.723,44274.0
2016-04-06 15:20:00,207.24,207.26,207.14,207.17,24864.0,176.723,176.74,176.6377,176.6633,24864.0
2016-04-06 15:25:00,207.17,207.2,207.07,207.14,37528.0,176.6633,176.6889,176.578,176.6377,37528.0
2016-04-06 15:30:00,207.11,207.27,207.1,207.23,16527.0,176.6121,176.7486,176.6036,176.7145,16527.0
2016-04-06 15:35:00,207.17,207.27,207.05,207.08,52610.0,176.6633,176.7486,176.561,176.5866,52610.0
2016-04-06 15:40:00,207.09,207.28,207.09,207.28,37505.0,176.5951,176.7571,176.5951,176.7571,37505.0
2016-04-06 15:45:00,207.26,207.38,207.22,207.38,36244.0,176.74,176.8424,176.7059,176.8424,36244.0
2016-04-06 15:50:00,207.37,207.45,207.31,207.44,59215.0,176.8338,176.9021,176.7827,176.8935,59215.0
2016-04-06 15:55:00,207.44,207.54,207.42,207.46,235727.0,176.8935,176.9788,176.8765,176.9106,235727.0
2016-04-07 09:30:00,206.22,206.4,206.07,206.28,102261.0,175.8532,176.0067,175.7253,175.9044,102261.0
2016-04-07 09:35:00,206.28,206.46,206.28,206.39,35453.0,175.9044,176.0579,175.9044,175.9982,35453.0
2016-04-07 09:40:00,206.43,206.53,206.28,206.49,21434.0,176.0323,176.1175,175.9044,176.0834,21434.0
2016-04-07 09:45:00,206.48,206.48,206.06,206.06,30303.0,176.0749,176.0749,175.7168,175.7168,30303.0
2016-04-07 09:50:00,206.14,206.27,206.1,206.22,8848.0,175.785,175.8958,175.7509,175.8532,8848.0
2016-04-07 09:55:00,206.23,206.4,206.23,206.31,18793.0,175.8617,176.0067,175.8617,175.9299,18793.0
2016-04-07 10:00:00,206.36,206.47,206.13,206.34,17751.0,175.9726,176.0664,175.7764,175.9555,17751.0
2016-04-07 10:05:00,206.39,206.59,206.37,206.44,18798.0,175.9982,176.1687,175.9811,176.0408,18798.0
2016-04-07 10:10:00,206.44,206.44,206.05,206.05,36155.0,176.0408,176.0408,175.7082,175.7082,36155.0
2016-04-07 10:15:00,206.06,206.06,205.77,205.84,80946.0,175.7168,175.7168,175.4695,175.5291,80946.0
2016-04-07 10:20:00,205.81,205.88,205.77,205.84,8741.0,175.5036,175.5633,175.4695,175.5291,8741.0
2016-04-07 10:25:00,205.89,205.91,205.56,205.59,46297.0,175.5718,175.5888,175.2904,175.316,46297.0
2016-04-07 10:30:00,205.57,205.71,205.51,205.67,290526.0,175.2989,175.4183,175.2477,175.3842,290526.0
2016-04-07 10:35:00,205.66,205.77,205.59,205.72,28303.0,175.3757,175.4695,175.316,175.4268,28303.0
2016-04-07 10:40:00,205.7,205.72,205.53,205.6,19104.0,175.4098,175.4268,175.2648,175.3245,19104.0
2016-04-07 10:45:00,205.56,205.81,205.49,205.72,33076.0,175.2904,175.5036,175.2307,175.4268,33076.0
2016-04-07 10:50:00,205.72,205.82,205.66,205.82,12359.0,175.4268,175.5121,175.3757,175.5121,12359.0
2016-04-07 10:55:00,205.8,205.81,205.66,205.7,44657.0,175.495,175.5036,175.3757,175.4098,44657.0
2016-04-07 11:00:00,205.69,205.72,205.41,205.45,35063.0,175.4012,175.4268,175.1625,175.1966,35063.0
2016-04-07 11:05:00,205.42,205.46,205.31,205.34,35069.0,175.171,175.2051,175.0772,175.1028,35069.0
2016-04-07 11:10:00,205.37,205.55,205.37,205.53,43664.0,175.1284,175.2819,175.1284,175.2648,43664.0
2016-04-07 11:15:00,205.53,205.62,205.47,205.54,116352.0,175.2648,175.3415,175.2136,175.2733,116352.0
2016-04-07 11:20:00,205.53,205.53,205.25,205.34,48625.0,175.2648,175.2648,175.026,175.1028,48625.0
2016-04-07 11:25:00,205.32,205.48,205.22,205.45,64310.0,175.0857,175.2222,175.0004,175.1966,64310.0
2016-04-07 11:30:00,205.49,205.58,205.49,205.55,38447.0,175.2307,175.3074,175.2307,175.2819,38447.0
2016-04-07 11:35:00,205.56,205.68,205.56,205.59,32561.0,175.2904,175.3927,175.2904,175.316,32561.0
2016-04-07 11:40:00,205.55,205.67,205.45,205.66,62228.0,175.2819,175.3842,175.1966,175.3757,62228.0
2016-04-07 11:45:00,205.67,205.73,205.61,205.7,38838.0,175.3842,175.4353,175.333,175.4098,38838.0
2016-04-07 11:50:00,205.72,205.72,205.6,205.64,25874.0,175.4268,175.4268,175.3245,175.3586,25874.0
2016-04-07 11:55:00,205.63,205.68,205.52,205.55,56022.0,175.3501,175.3927,175.2563,175.2819,56022.0
2016-04-07 12:00:00,205.55,205.61,205.45,205.46,51759.0,175.2819,175.333,175.1966,175.2051,51759.0
2016-04-07 12:05:00,205.45,205.59,205.43,205.54,61282.0,175.1966,175.316,175.1795,175.2733,61282.0
2016-04-07 12:10:00,205.53,205.58,205.5,205.55,24512.0,175.2648,175.3074,175.2392,175.2819,24512.0
2016-04-07 12:15:00,205.55,205.55,205.16,205.23,88727.0,175.2819,175.2819,174.9493,175.009,88727.0
2016-04-07 12:20:00,205.24,205.3,205.22,205.23,57220.0,175.0175,175.0687,175.0004,175.009,57220.0
2016-04-07 12:25:00,205.2,205.3,205.12,205.27,65999.0,174.9834,175.0687,174.9152,175.0431,65999.0
2016-04-07 12:30:00,205.27,205.3,205.13,205.14,30900.0,175.0431,175.0687,174.9237,174.9322,30900.0
2016-04-07 12:35:00,205.13,205.32,205.09,205.32,60106.0,174.9237,175.0857,174.8896,175.0857,60106.0
2016-04-07 12:40:00,205.34,205.35,205.17,205.21,36201.0,175.1028,175.1113,174.9578,174.9919,36201.0
2016-04-07 12:45:00,205.17,205.33,205.15,205.33,57926.0,174.9578,175.0942,174.9408,175.0942,57926.0
2016-04-07 12:50:00,205.37,205.37,205.28,205.31,39446.0,175.1284,175.1284,175.0516,175.0772,39446.0
2016-04-07 12:55:00,205.29,205.54,205.28,205.48,64115.0,175.0601,175.2733,175.0516,175.2222,64115.0
2016-04-07 13:00:00,205.43,205.51,205.43,205.46,35219.0,175.1795,175.2477,175.1795,175.2051,35219.0
2016-04-07 13:05:00,205.44,205.62,205.44,205.59,62183.0,175.1881,175.3415,175.1881,175.316,62183.0
2016-04-07 13:10:00,205.59,205.75,205.56,205.74,63247.0,175.316,175.4524,175.2904,175.4439,63247.0
2016-04-07 13:15:00,205.75,205.81,205.63,205.64,47224.0,175.4524,175.5036,175.3501,175.3586,47224.0
2016-04-07 13:20:00,205.65,205.67,205.6,205.66,30038.0,175.3671,175.3842,175.3245,175.3757,30038.0
2016-04-07 13:25:00,205.64,205.65,205.54,205.56,36790.0,175.3586,175.3671,175.2733,175.2904,36790.0
2016-04-07 13:30:00,205.55,205.68,205.44,205.45,83581.0,175.2819,175.3927,175.1881,175.1966,83581.0
2016-04-07 13:35:00,205.44,205.53,205.39,205.51,47729.0,175.1881,175.2648,175.1454,175.2477,47729.0
2016-04-07 13:40:00,205.53,205.57,205.5,205.5,22513.0,175.2648,175.2989,175.2392,175.2392,22513.0
2016-04-07 13:45:00,205.5,205.51,205.11,205.14,121458.0,175.2392,175.2477,174.9066,174.9322,121458.0
2016-04-07 13:50:00,205.12,205.14,204.8,204.85,92904.0,174.9152,174.9322,174.6423,174.6849,92904.0
2016-04-07 13:55:00,204.86,204.93,204.83,204.87,75427.0,174.6935,174.7531,174.6679,174.702,75427.0
2016-04-07 14:00:00,204.83,204.85,204.67,204.71,58601.0,174.6679,174.6849,174.5314,174.5655,58601.0
2016-04-07 14:05:00,204.67,204.73,204.44,204.46,72902.0,174.5314,174.5826,174.3353,174.3524,72902.0
2016-04-07 14:10:00,204.48,204.57,204.42,204.49,49066.0,174.3694,174.4462,174.3182,174.3779,49066.0
2016-04-07 14:15:00,204.5,204.5,204.28,204.28,133645.0,174.3865,174.3865,174.1989,174.1989,133645.0
2016-04-07 14:20:00,204.28,204.46,204.27,204.45,75463.0,174.1989,174.3524,174.1903,174.3438,75463.0
2016-04-07 14:25:00,204.45,204.57,204.32,204.56,71929.0,174.3438,174.4462,174.233,174.4376,71929.0
2016-04-07 14:30:00,204.56,204.66,204.53,204.66,62694.0,174.4376,174.5229,174.4121,174.5229,62694.0
2016-04-07 14:35:00,204.64,204.76,204.59,204.71,63045.0,174.5059,174.6082,174.4632,174.5655,63045.0
2016-04-07 14:40:00,204.7,204.7,204.35,204.41,441335.0,174.557,174.557,174.2586,174.3097,441335.0
2016-04-07 14:45:00,204.41,204.41,204.19,204.25,93485.0,174.3097,174.3097,174.1221,174.1733,93485.0
2016-04-07 14:50:00,204.25,204.36,204.16,204.34,83100.0,174.1733,174.2671,174.0965,174.25,83100.0
2016-04-07 14:55:00,204.34,204.39,204.16,204.19,62950.0,174.25,174.2927,174.0965,174.1221,62950.0
2016-04-07 15:00:00,204.19,204.32,204.13,204.28,76161.0,174.1221,174.233,174.071,174.1989,76161.0
2016-04-07 15:05:00,204.28,204.68,204.27,204.66,393547.0,174.1989,174.54,174.1903,174.5229,393547.0
2016-04-07 15:10:00,204.66,204.84,204.66,204.79,147600.0,174.5229,174.6764,174.5229,174.6338,147600.0
2016-04-07 15:15:00,204.78,204.78,204.55,204.58,70568.0,174.6252,174.6252,174.4291,174.4547,70568.0
2016-04-07 15:20:00,204.58,204.8,204.57,204.79,92875.0,174.4547,174.6423,174.4462,174.6338,92875.0
2016-04-07 15:25:00,204.8,204.83,204.67,204.77,55456.0,174.6423,174.6679,174.5314,174.6167,55456.0
2016-04-07 15:30:00,204.77,205.0,204.69,204.94,109632.0,174.6167,174.8128,174.5485,174.7617,109632.0
2016-04-07 15:35:00,204.94,204.95,204.6,204.67,620594.0,174.7617,174.7702,174.4717,174.5314,620594.0
2016-04-07 15:40:00,204.68,204.81,204.64,204.74,108554.0,174.54,174.6508,174.5059,174.5911,108554.0
2016-04-07 15:45:00,204.74,205.0,204.74,204.94,72946.0,174.5911,174.8128,174.5911,174.7617,72946.0
2016-04-07 15:50:00,204.93,204.93,204.67,204.85,119133.0,174.7531,174.7531,174.5314,174.6849,119133.0
2016-04-07 15:55:00,204.9,205.1,204.72,204.98,176359.0,174.7276,174.8981,174.5741,174.7958,176359.0
2016-04-08 09:30:00,206.38,206.42,206.2,206.23,119209.0,175.9896,176.0237,175.8361,175.8617,119209.0
2016-04-08 09:35:00,206.22,206.3,206.12,206.23,32740.0,175.8532,175.9214,175.7679,175.8617,32740.0
2016-04-08 09:40:00,206.24,206.39,206.15,206.33,42430.0,175.8702,175.9982,175.7935,175.947,42430.0
2016-04-08 09:45:00,206.35,206.42,206.15,206.3,30327.0,175.964,176.0237,175.7935,175.9214,30327.0
2016-04-08 09:50:00,206.32,206.5,206.28,206.37,41906.0,175.9385,176.092,175.9044,175.9811,41906.0
2016-04-08 09:55:00,206.37,206.63,206.32,206.61,30825.0,175.9811,176.2028,175.9385,176.1858,30825.0
2016-04-08 10:00:00,206.62,206.75,206.58,206.72,31306.0,176.1943,176.3051,176.1602,176.2796,31306.0
2016-04-08 10:05:00,206.73,206.79,206.7,206.79,33647.0,176.2881,176.3393,176.2625,176.3393,33647.0
2016-04-08 10:10:00,206.8,206.82,206.65,206.78,33238.0,176.3478,176.3648,176.2199,176.3307,33238.0
2016-04-08 10:15:00,206.78,206.88,206.72,206.74,52709.0,176.3307,176.416,176.2796,176.2966,52709.0
2016-04-08 10:20:00,206.76,206.77,206.56,206.57,28186.0,176.3137,176.3222,176.1431,176.1517,28186.0
2016-04-08 10:25:00,206.57,206.62,206.48,206.56,26689.0,176.1517,176.1943,176.0749,176.1431,26689.0
2016-04-08 10:30:00,206.64,206.68,206.48,206.51,21449.0,176.2113,176.2455,176.0749,176.1005,21449.0
2016-04-08 10:35:00,206.5,206.65,206.5,206.53,15781.0,176.092,176.2199,176.092,176.1175,15781.0
2016-04-08 10:40:00,206.54,206.67,206.54,206.58,16702.0,176.1261,176.2369,176.1261,176.1602,16702.0
2016-04-08 10:45:00,206.58,206.69,206.54,206.58,19272.0,176.1602,176.254,176.1261,176.1602,19272.0
2016-04-08 10:50:00,206.62,206.62,206.36,206.38,16609.0,176.1943,176.1943,175.9726,175.9896,16609.0
2016-04-08 10:55:00,206.36,206.39,206.28,206.28,22885.0,175.9726,175.9982,175.9044,175.9044,22885.0
2016-04-08 11:00:00,206.28,206.39,206.28,206.38,22273.0,175.9044,175.9982,175.9044,175.9896,22273.0
2016-04-08 11:05:00,206.4,206.52,206.37,206.47,12667.0,176.0067,176.109,175.9811,176.0664,12667.0
2016-04-08 11:10:00,206.46,206.53,206.15,206.16,30972.0,176.0579,176.1175,175.7935,175.802,30972.0
2016-04-08 11:15:00,206.18,206.25,206.12,206.16,18258.0,175.8191,175.8788,175.7679,175.802,18258.0
2016-04-08 11:20:00,206.21,206.28,206.14,206.14,13772.0,175.8447,175.9044,175.785,175.785,13772.0
2016-04-08 11:25:00,206.13,206.22,206.05,206.05,281913.0,175.7764,175.8532,175.7082,175.7082,281913.0
2016-04-08 11:30:00,206.14,206.19,205.86,205.94,13819.0,175.785,175.8276,175.5462,175.6144,13819.0
2016-04-08 11:35:00,205.94,205.94,205.67,205.68,25851.0,175.6144,175.6144,175.3842,175.3927,25851.0
2016-04-08 11:40:00,205.66,205.8,205.61,205.71,18135.0,175.3757,175.495,175.333,175.4183,18135.0
2016-04-08 11:45:00,205.68,205.73,205.57,205.59,9579.0,175.3927,175.4353,175.2989,175.316,9579.0
2016-04-08 11:50:00,205.56,205.68,205.49,205.68,17276.0,175.2904,175.3927,175.2307,175.3927,17276.0
2016-04-08 11:55:00,205.71,205.81,205.68,205.78,30381.0,175.4183,175.5036,175.3927,175.478,30381.0
2016-04-08 12:00:00,205.78,205.9,205.71,205.71,24988.0,175.478,175.5803,175.4183,175.4183,24988.0
2016-04-08 12:05:00,205.7,205.81,205.63,205.81,22148.0,175.4098,175.5036,175.3501,175.5036,22148.0
2016-04-08 12:10:00,205.81,205.89,205.72,205.85,24225.0,175.5036,175.5718,175.4268,175.5377,24225.0
2016-04-08 12:15:00,205.77,205.81,205.57,205.63,42770.0,175.4695,175.5036,175.2989,175.3501,42770.0
2016-04-08 12:20:00,205.63,205.75,205.63,205.72,7544.0,175.3501,175.4524,175.3501,175.4268,7544.0
2016-04-08 12:25:00,205.68,205.68,205.5,205.5,17966.0,175.3927,175.3927,175.2392,175.2392,17966.0
2016-04-08 12:30:00,205.47,205.6,205.39,205.6,28795.0,175.2136,175.3245,175.1454,175.3245,28795.0
2016-04-08 12:35:00,205.65,205.71,205.6,205.69,18665.0,175.3671,175.4183,175.3245,175.4012,18665.0
2016-04-08 12:40:00,205.7,205.76,205.6,205.76,56232.0,175.4098,175.4609,175.3245,175.4609,56232.0
2016-04-08 12:45:00,205.76,205.8,205.65,205.78,9102.0,175.4609,175.495,175.3671,175.478,9102.0
2016-04-08 12:50:00,205.81,205.84,205.77,205.8,9447.0,175.5036,175.5291,175.4695,175.495,9447.0
2016-04-08 12:55:00,205.83,205.83,205.72,205.77,5168.0,175.5206,175.5206,175.4268,175.4695,5168.0
2016-04-08 13:00:00,205.77,205.77,205.57,205.68,24332.0,175.4695,175.4695,175.2989,175.3927,24332.0
2016-04-08 13:05:00,205.67,205.68,205.53,205.55,4003.0,175.3842,175.3927,175.2648,175.2819,4003.0
2016-04-08 13:10:00,205.53,205.66,205.5,205.66,63477.0,175.2648,175.3757,175.2392,175.3757,63477.0
2016-04-08 13:15:00,205.64,205.65,205.37,205.39,22872.0,175.3586,175.3671,175.1284,175.1454,22872.0
2016-04-08 13:20:00,205.42,205.57,205.42,205.52,8958.0,175.171,175.2989,175.171,175.2563,8958.0
2016-04-08 13:25:00,205.5,205.5,205.3,205.41,18264.0,175.2392,175.2392,175.0687,175.1625,18264.0
2016-04-08 13:30:00,205.41,205.61,205.35,205.57,16356.0,175.1625,175.333,175.1113,175.2989,16356.0
2016-04-08 13:35:00,205.62,205.7,205.57,205.66,13273.0,175.3415,175.4098,175.2989,175.3757,13273.0
2016-04-08 13:40:00,205.63,205.71,205.6,205.64,16636.0,175.3501,175.4183,175.3245,175.3586,16636.0
2016-04-08 13:45:00,205.64,205.68,205.57,205.59,12378.0,175.3586,175.3927,175.2989,175.316,12378.0
2016-04-08 13:50:00,205.57,205.86,205.54,205.81,22930.0,175.2989,175.5462,175.2733,175.5036,22930.0
2016-04-08 13:55:00,205.82,205.93,205.74,205.93,19417.0,175.5121,175.6059,175.4439,175.6059,19417.0
2016-04-08 14:00:00,205.93,205.93,205.71,205.75,18300.0,175.6059,175.6059,175.4183,175.4524,18300.0
2016-04-08 14:05:00,205.76,205.93,205.75,205.93,11899.0,175.4609,175.6059,175.4524,175.6059,11899.0
2016-04-08 14:10:00,205.92,206.07,205.89,206.07,27241.0,175.5974,175.7253,175.5718,175.7253,27241.0
2016-04-08 14:15:00,206.05,206.11,205.99,205.99,12210.0,175.7082,175.7594,175.6571,175.6571,12210.0
2016-04-08 14:20:00,206.01,206.01,205.87,205.94,35884.0,175.6741,175.6741,175.5547,175.6144,35884.0
2016-04-08 14:25:00,205.94,205.99,205.9,205.98,13596.0,175.6144,175.6571,175.5803,175.6485,13596.0
2016-04-08 14:30:00,205.96,205.96,205.8,205.81,9392.0,175.6315,175.6315,175.495,175.5036,9392.0
2016-04-08 14:35:00,205.81,205.84,205.73,205.74,8418.0,175.5036,175.5291,175.4353,175.4439,8418.0
2016-04-08 14:40:00,205.73,205.81,205.66,205.68,17260.0,175.4353,175.5036,175.3757,175.3927,17260.0
2016-04-08 14:45:00,205.69,205.73,205.62,205.64,12194.0,175.4012,175.4353,175.3415,175.3586,12194.0
2016-04-08 14:50:00,205.62,205.62,205.43,205.43,29154.0,175.3415,175.3415,175.1795,175.1795,29154.0
2016-04-08 14:55:00,205.42,205.5,205.33,205.49,21852.0,175.171,175.2392,175.0942,175.2307,21852.0
2016-04-08 15:00:00,205.47,205.55,205.38,205.44,11235.0,175.2136,175.2819,175.1369,175.1881,11235.0
2016-04-08 15:05:00,205.44,205.45,205.05,205.05,35863.0,175.1881,175.1966,174.8555,174.8555,35863.0
2016-04-08 15:10:00,205.08,205.22,205.05,205.22,18156.0,174.8811,175.0004,174.8555,175.0004,18156.0
2016-04-08 15:15:00,205.26,205.33,205.09,205.19,16362.0,175.0346,175.0942,174.8896,174.9749,16362.0
2016-04-08 15:20:00,205.18,205.3,205.11,205.29,15784.0,174.9663,175.0687,174.9066,175.0601,15784.0
2016-04-08 15:25:00,205.32,205.34,205.15,205.15,11685.0,175.0857,175.1028,174.9408,174.9408,11685.0
2016-04-08 15:30:00,205.11,205.24,204.92,204.99,23132.0,174.9066,175.0175,174.7446,174.8043,23132.0
2016-04-08 15:35:00,204.97,205.17,204.95,205.17,21450.0,174.7873,174.9578,174.7702,174.9578,21450.0
2016-04-08 15:40:00,205.11,205.17,205.03,205.17,19137.0,174.9066,174.9578,174.8384,174.9578,19137.0
2016-04-08 15:45:00,205.2,205.34,205.19,205.25,22015.0,174.9834,175.1028,174.9749,175.026,22015.0
2016-04-08 15:50:00,205.32,205.35,205.16,205.26,22918.0,175.0857,175.1113,174.9493,175.0346,22918.0
2016-04-08 15:55:00,205.28,205.56,205.27,205.56,117567.0,175.0516,175.2904,175.0431,175.2904,117567.0
2016-04-11 09:30:00,206.3,206.54,206.21,206.29,95697.0,175.9214,176.1261,175.8447,175.9129,95697.0
2016-04-11 09:35:00,206.31,206.71,206.31,206.54,48975.0,175.9299,176.271,175.9299,176.1261,48975.0
2016-04-11 09:40:00,206.53,206.67,206.35,206.41,26698.0,176.1175,176.2369,175.964,176.0152,26698.0
2016-04-11 09:45:00,206.44,206.64,206.39,206.55,30523.0,176.0408,176.2113,175.9982,176.1346,30523.0
2016-04-11 09:50:00,206.57,206.78,206.51,206.7,46978.0,176.1517,176.3307,176.1005,176.2625,46978.0
2016-04-11 09:55:00,206.71,206.74,206.59,206.66,24886.0,176.271,176.2966,176.1687,176.2284,24886.0
2016-04-11 10:00:00,206.7,206.84,206.68,206.69,51429.0,176.2625,176.3819,176.2455,176.254,51429.0
2016-04-11 10:05:00,206.7,207.11,206.7,207.01,72397.0,176.2625,176.6121,176.2625,176.5269,72397.0
2016-04-11 10:10:00,207.01,207.11,207.0,207.04,15156.0,176.5269,176.6121,176.5183,176.5524,15156.0
2016-04-11 10:15:00,207.03,207.08,206.92,206.93,16535.0,176.5439,176.5866,176.4501,176.4586,16535.0
2016-04-11 10:20:00,206.92,206.92,206.85,206.88,14535.0,176.4501,176.4501,176.3904,176.416,14535.0
2016-04-11 10:25:00,206.88,206.94,206.76,206.78,29838.0,176.416,176.4672,176.3137,176.3307,29838.0
2016-04-11 10:30:00,206.82,206.89,206.76,206.8,14210.0,176.3648,176.4245,176.3137,176.3478,14210.0
2016-04-11 10:35:00,206.77,206.83,206.73,206.81,14365.0,176.3222,176.3734,176.2881,176.3563,14365.0
2016-04-11 10:40:00,206.79,206.8,206.32,206.4,24402.0,176.3393,176.3478,175.9385,176.0067,24402.0
2016-04-11 10:45:00,206.39,206.39,206.18,206.3,23902.0,175.9982,175.9982,175.8191,175.9214,23902.0
2016-04-11 10:50:00,206.3,206.4,206.25,206.33,25544.0,175.9214,176.0067,175.8788,175.947,25544.0
2016-04-11 10:55:00,206.36,206.42,206.04,206.05,40898.0,175.9726,176.0237,175.6997,175.7082,40898.0
2016-04-11 11:00:00,205.99,206.04,205.88,206.03,19722.0,175.6571,175.6997,175.5633,175.6912,19722.0
2016-04-11 11:05:00,206.03,206.1,205.98,206.1,57964.0,175.6912,175.7509,175.6485,175.7509,57964.0
2016-04-11 11:10:00,206.11,206.14,206.05,206.09,13972.0,175.7594,175.785,175.7082,175.7423,13972.0
2016-04-11 11:15:00,206.13,206.13,205.95,206.05,29766.0,175.7764,175.7764,175.623,175.7082,29766.0
2016-04-11 11:20:00,206.06,206.14,206.04,206.11,39513.0,175.7168,175.785,175.6997,175.7594,39513.0
2016-04-11 11:25:00,206.12,206.28,205.98,206.18,56487.0,175.7679,175.9044,175.6485,175.8191,56487.0
2016-04-11 11:30:00,206.17,206.17,205.77,205.77,19130.0,175.8106,175.8106,175.4695,175.4695,19130.0
2016-04-11 11:35:00,205.75,205.91,205.75,205.83,23446.0,175.4524,175.5888,175.4524,175.5206,23446.0
2016-04-11 11:40:00,205.85,205.91,205.72,205.77,11194.0,175.5377,175.5888,175.4268,175.4695,11194.0
2016-04-11 11:45:00,205.76,205.89,205.66,205.89,27677.0,175.4609,175.5718,175.3757,175.5718,27677.0
2016-04-11 11:50:00,205.89,205.89,205.75,205.85,7192.0,175.5718,175.5718,175.4524,175.5377,7192.0
2016-04-11 11:55:00,205.85,206.03,205.82,206.02,28550.0,175.5377,175.6912,175.5121,175.6826,28550.0
2016-04-11 12:00:00,206.07,206.08,205.94,206.06,8344.0,175.7253,175.7338,175.6144,175.7168,8344.0
2016-04-11 12:05:00,206.08,206.08,205.94,205.99,8075.0,175.7338,175.7338,175.6144,175.6571,8075.0
2016-04-11 12:10:00,205.98,206.18,205.98,206.17,23715.0,175.6485,175.8191,175.6485,175.8106,23715.0
2016-04-11 12:15:00,206.16,206.29,206.16,206.27,27783.0,175.802,175.9129,175.802,175.8958,27783.0
2016-04-11 12:20:00,206.29,206.31,206.18,206.23,21625.0,175.9129,175.9299,175.8191,175.8617,21625.0
2016-04-11 12:25:00,206.23,206.26,206.16,206.16,9629.0,175.8617,175.8873,175.802,175.802,9629.0
2016-04-11 12:30:00,206.15,206.2,206.0,206.04,22963.0,175.7935,175.8361,175.6656,175.6997,22963.0
2016-04-11 12:35:00,206.02,206.08,205.98,206.02,20891.0,175.6826,175.7338,175.6485,175.6826,20891.0
2016-04-11 12:40:00,205.99,206.12,205.94,206.08,6914.0,175.6571,175.7679,175.6144,175.7338,6914.0
2016-04-11 12:45:00,206.09,206.33,206.03,206.32,21839.0,175.7423,175.947,175.6912,175.9385,21839.0
2016-04-11 12:50:00,206.29,206.45,206.28,206.42,17643.0,175.9129,176.0493,175.9044,176.0237,17643.0
2016-04-11 12:55:00,206.4,206.44,206.37,206.41,7988.0,176.0067,176.0408,175.9811,176.0152,7988.0
2016-04-11 13:00:00,206.41,206.42,206.36,206.37,13041.0,176.0152,176.0237,175.9726,175.9811,13041.0
2016-04-11 13:05:00,206.39,206.45,206.36,206.43,9911.0,175.9982,176.0493,175.9726,176.0323,9911.0
2016-04-11 13:10:00,206.42,206.57,206.41,206.57,19347.0,176.0237,176.1517,176.0152,176.1517,19347.0
2016-04-11 13:15:00,206.56,206.57,206.45,206.45,9620.0,176.1431,176.1517,176.0493,176.0493,9620.0
2016-04-11 13:20:00,206.42,206.5,206.37,206.37,8474.0,176.0237,176.092,175.9811,175.9811,8474.0
2016-04-11 13:25:00,206.39,206.4,206.2,206.23,26037.0,175.9982,176.0067,175.8361,175.8617,26037.0
2016-04-11 13:30:00,206.23,206.31,206.21,206.23,21156.0,175.8617,175.9299,175.8447,175.8617,21156.0
2016-04-11 13:35:00,206.21,206.41,206.09,206.1,47693.0,175.8447,176.0152,175.7423,175.7509,47693.0
2016-04-11 13:40:00,206.09,206.16,205.99,206.15,10248.0,175.7423,175.802,175.6571,175.7935,10248.0
2016-04-11 13:45:00,206.13,206.16,206.04,206.12,6804.0,175.7764,175.802,175.6997,175.7679,6804.0
2016-04-11 13:50:00,206.13,206.15,206.03,206.05,7054.0,175.7764,175.7935,175.6912,175.7082,7054.0
2016-04-11 13:55:00,206.06,206.16,206.05,206.1,8700.0,175.7168,175.802,175.7082,175.7509,8700.0
2016-04-11 14:00:00,206.11,206.29,205.96,205.96,24551.0,175.7594,175.9129,175.6315,175.6315,24551.0
2016-04-11 14:05:00,205.95,206.05,205.86,205.92,17392.0,175.623,175.7082,175.5462,175.5974,17392.0
2016-04-11 14:10:00,205.9,206.05,205.9,205.93,28387.0,175.5803,175.7082,175.5803,175.6059,28387.0
2016-04-11 14:15:00,205.92,206.14,205.85,206.13,36915.0,175.5974,175.785,175.5377,175.7764,36915.0
2016-04-11 14:20:00,206.1,206.2,206.05,206.08,20661.0,175.7509,175.8361,175.7082,175.7338,20661.0
2016-04-11 14:25:00,206.09,206.23,205.95,205.97,60225.0,175.7423,175.8617,175.623,175.64,60225.0
2016-04-11 14:30:00,205.95,206.06,205.88,205.95,22820.0,175.623,175.7168,175.5633,175.623,22820.0
2016-04-11 14:35:00,205.93,206.29,205.87,206.27,50086.0,175.6059,175.9129,175.5547,175.8958,50086.0
2016-04-11 14:40:00,206.24,206.25,206.16,206.22,43883.0,175.8702,175.8788,175.802,175.8532,43883.0
2016-04-11 14:45:00,206.18,206.28,206.05,206.22,47022.0,175.8191,175.9044,175.7082,175.8532,47022.0
2016-04-11 14:50:00,206.22,206.36,206.01,206.34,93918.0,175.8532,175.9726,175.6741,175.9555,93918.0
2016-04-11 14:55:00,206.32,206.32,206.22,206.25,28667.0,175.9385,175.9385,175.8532,175.8788,28667.0
2016-04-11 15:00:00,206.25,206.29,205.99,206.05,104963.0,175.8788,175.9129,175.6571,175.7082,104963.0
2016-04-11 15:05:00,205.98,205.98,205.74,205.8,24282.0,175.6485,175.6485,175.4439,175.495,24282.0
2016-04-11 15:10:00,205.76,205.85,205.67,205.79,20303.0,175.4609,175.5377,175.3842,175.4865,20303.0
2016-04-11 15:15:00,205.77,205.79,205.65,205.71,23430.0,175.4695,175.4865,175.3671,175.4183,23430.0
2016-04-11 15:20:00,205.73,205.74,205.61,205.64,20642.0,175.4353,175.4439,175.333,175.3586,20642.0
2016-04-11 15:25:00,205.62,205.76,205.41,205.42,34172.0,175.3415,175.4609,175.1625,175.171,34172.0
2016-04-11 15:30:00,205.41,205.49,205.32,205.37,20272.0,175.1625,175.2307,175.0857,175.1284,20272.0
2016-04-11 15:35:00,205.34,205.44,205.24,205.25,82623.0,175.1028,175.1881,175.0175,175.026,82623.0
2016-04-11 15:40:00,205.25,205.31,205.03,205.1,41935.0,175.026,175.0772,174.8384,174.8981,41935.0
2016-04-11 15:45:00,205.05,205.22,205.04,205.19,27358.0,174.8555,175.0004,174.847,174.9749,27358.0
2016-04-11 15:50:00,205.18,205.26,205.05,205.22,41273.0,174.9663,175.0346,174.8555,175.0004,41273.0
2016-04-11 15:55:00,205.22,205.26,204.95,205.02,247505.0,175.0004,175.0346,174.7702,174.8299,247505.0
2016-04-12 09:30:00,205.27,205.48,205.13,205.14,78066.0,175.0431,175.2222,174.9237,174.9322,78066.0
2016-04-12 09:35:00,205.12,205.55,205.11,205.4,69091.0,174.9152,175.2819,174.9066,175.1539,69091.0
2016-04-12 09:40:00,205.35,205.61,205.24,205.59,21686.0,175.1113,175.333,175.0175,175.316,21686.0
2016-04-12 09:45:00,205.6,205.82,205.6,205.67,11411.0,175.3245,175.5121,175.3245,175.3842,11411.0
2016-04-12 09:50:00,205.68,205.75,205.53,205.56,15085.0,175.3927,175.4524,175.2648,175.2904,15085.0
2016-04-12 09:55:00,205.54,205.61,205.51,205.51,8038.0,175.2733,175.333,175.2477,175.2477,8038.0
2016-04-12 10:00:00,205.56,205.67,205.48,205.52,6752.0,175.2904,175.3842,175.2222,175.2563,6752.0
2016-04-12 10:05:00,205.52,205.53,205.19,205.19,26004.0,175.2563,175.2648,174.9749,174.9749,26004.0
2016-04-12 10:10:00,205.16,205.16,204.99,204.99,22623.0,174.9493,174.9493,174.8043,174.8043,22623.0
2016-04-12 10:15:00,204.98,205.06,204.85,204.98,19586.0,174.7958,174.864,174.6849,174.7958,19586.0
2016-04-12 10:20:00,204.96,204.99,204.75,204.78,10849.0,174.7787,174.8043,174.5997,174.6252,10849.0
2016-04-12 10:25:00,204.78,204.97,204.77,204.93,20516.0,174.6252,174.7873,174.6167,174.7531,20516.0
2016-04-12 10:30:00,204.91,205.71,204.89,205.27,71636.0,174.7361,175.4183,174.719,175.0431,71636.0
2016-04-12 10:35:00,205.28,205.57,205.03,205.19,84798.0,175.0516,175.2989,174.8384,174.9749,84798.0
2016-04-12 10:40:00,205.15,205.51,205.15,205.4,20060.0,174.9408,175.2477,174.9408,175.1539,20060.0
2016-04-12 10:45:00,205.5,205.51,205.24,205.38,18681.0,175.2392,175.2477,175.0175,175.1369,18681.0
2016-04-12 10:50:00,205.37,206.04,205.37,205.91,47986.0,175.1284,175.6997,175.1284,175.5888,47986.0
2016-04-12 10:55:00,205.93,206.12,205.93,206.05,20005.0,175.6059,175.7679,175.6059,175.7082,20005.0
2016-04-12 11:00:00,206.05,206.1,205.93,205.93,8216.0,175.7082,175.7509,175.6059,175.6059,8216.0
2016-04-12 11:05:00,205.95,206.27,205.95,206.27,33696.0,175.623,175.8958,175.623,175.8958,33696.0
2016-04-12 11:10:00,206.29,206.31,206.13,206.22,9598.0,175.9129,175.9299,175.7764,175.8532,9598.0
2016-04-12 11:15:00,206.21,206.52,206.19,206.52,19527.0,175.8447,176.109,175.8276,176.109,19527.0
2016-04-12 11:20:00,206.52,206.62,206.44,206.57,11487.0,176.109,176.1943,176.0408,176.1517,11487.0
2016-04-12 11:25:00,206.59,206.59,206.44,206.44,18920.0,176.1687,176.1687,176.0408,176.0408,18920.0
2016-04-12 11:30:00,206.49,206.6,206.42,206.46,16863.0,176.0834,176.1772,176.0237,176.0579,16863.0
2016-04-12 11:35:00,206.46,206.55,206.44,206.47,11521.0,176.0579,176.1346,176.0408,176.0664,11521.0
2016-04-12 11:40:00,206.49,206.55,206.45,206.48,8372.0,176.0834,176.1346,176.0493,176.0749,8372.0
2016-04-12 11:45:00,206.46,206.58,206.45,206.47,9059.0,176.0579,176.1602,176.0493,176.0664,9059.0
2016-04-12 11:50:00,206.46,206.54,206.4,206.41,19035.0,176.0579,176.1261,176.0067,176.0152,19035.0
2016-04-12 11:55:00,206.43,206.43,206.32,206.33,16694.0,176.0323,176.0323,175.9385,175.947,16694.0
2016-04-12 12:00:00,206.34,206.4,206.32,206.32,16706.0,175.9555,176.0067,175.9385,175.9385,16706.0
2016-04-12 12:05:00,206.32,206.34,206.22,206.22,17796.0,175.9385,175.9555,175.8532,175.8532,17796.0
2016-04-12 12:10:00,206.24,206.32,206.22,206.25,27006.0,175.8702,175.9385,175.8532,175.8788,27006.0
2016-04-12 12:15:00,206.27,206.4,206.27,206.34,18102.0,175.8958,176.0067,175.8958,175.9555,18102.0
2016-04-12 12:20:00,206.35,206.44,206.32,206.41,18226.0,175.964,176.0408,175.9385,176.0152,18226.0
2016-04-12 12:25:00,206.39,206.45,206.39,206.42,35379.0,175.9982,176.0493,175.9982,176.0237,35379.0
2016-04-12 12:30:00,206.43,206.62,206.42,206.46,34906.0,176.0323,176.1943,176.0237,176.0579,34906.0
2016-04-12 12:35:00,206.46,206.67,206.46,206.59,29326.0,176.0579,176.2369,176.0579,176.1687,29326.0
2016-04-12 12:40:00,206.61,206.68,206.6,206.62,11182.0,176.1858,176.2455,176.1772,176.1943,11182.0
2016-04-12 12:45:00,206.6,206.63,206.49,206.53,13421.0,176.1772,176.2028,176.0834,176.1175,13421.0
2016-04-12 12:50:00,206.52,206.76,206.52,206.75,19999.0,176.109,176.3137,176.109,176.3051,19999.0
2016-04-12 12:55:00,206.74,206.75,206.63,206.64,15547.0,176.2966,176.3051,176.2028,176.2113,15547.0
2016-04-12 13:00:00,206.68,206.7,206.61,206.7,14919.0,176.2455,176.2625,176.1858,176.2625,14919.0
2016-04-12 13:05:00,206.65,206.66,206.55,206.59,13791.0,176.2199,176.2284,176.1346,176.1687,13791.0
2016-04-12 13:10:00,206.63,206.65,206.48,206.51,15561.0,176.2028,176.2199,176.0749,176.1005,15561.0
2016-04-12 13:15:00,206.51,206.53,206.41,206.47,17302.0,176.1005,176.1175,176.0152,176.0664,17302.0
2016-04-12 13:20:00,206.48,206.56,206.43,206.52,23425.0,176.0749,176.1431,176.0323,176.109,23425.0
2016-04-12 13:25:00,206.53,206.58,206.5,206.5,6736.0,176.1175,176.1602,176.092,176.092,6736.0
2016-04-12 13:30:00,206.49,206.69,206.49,206.53,17597.0,176.0834,176.254,176.0834,176.1175,17597.0
2016-04-12 13:35:00,206.52,206.52,206.37,206.4,18162.0,176.109,176.109,175.9811,176.0067,18162.0
2016-04-12 13:40:00,206.39,206.54,206.39,206.53,20308.0,175.9982,176.1261,175.9982,176.1175,20308.0
2016-04-12 13:45:00,206.6,206.69,206.55,206.58,37840.0,176.1772,176.254,176.1346,176.1602,37840.0
2016-04-12 13:50:00,206.55,206.56,206.45,206.51,12021.0,176.1346,176.1431,176.0493,176.1005,12021.0
2016-04-12 13:55:00,206.5,206.74,206.5,206.72,10319.0,176.092,176.2966,176.092,176.2796,10319.0
2016-04-12 14:00:00,206.75,206.75,206.64,206.71,7114.0,176.3051,176.3051,176.2113,176.271,7114.0
2016-04-12 14:05:00,206.76,206.78,206.6,206.68,17557.0,176.3137,176.3307,176.1772,176.2455,17557.0
2016-04-12 14:10:00,206.71,206.95,206.71,206.94,39820.0,176.271,176.4757,176.271,176.4672,39820.0
2016-04-12 14:15:00,206.89,206.95,206.88,206.88,8782.0,176.4245,176.4757,176.416,176.416,8782.0
2016-04-12 14:20:00,206.91,206.91,206.77,206.82,24464.0,176.4416,176.4416,176.3222,176.3648,24464.0
2016-04-12 14:25:00,206.82,206.86,206.75,206.8,15747.0,176.3648,176.3989,176.3051,176.3478,15747.0
2016-04-12 14:30:00,206.78,206.88,206.75,206.81,7183.0,176.3307,176.416,176.3051,176.3563,7183.0
2016-04-12 14:35:00,206.8,206.92,206.77,206.92,6931.0,176.3478,176.4501,176.3222,176.4501,6931.0
2016-04-12 14:40:00,206.92,207.04,206.92,206.98,24639.0,176.4501,176.5524,176.4501,176.5013,24639.0
2016-04-12 14:45:00,206.98,207.04,206.92,206.95,8957.0,176.5013,176.5524,176.4501,176.4757,8957.0
2016-04-12 14:50:00,206.93,207.03,206.92,207.03,19652.0,176.4586,176.5439,176.4501,176.5439,19652.0
2016-04-12 14:55:00,207.04,207.04,206.89,206.99,11590.0,176.5524,176.5524,176.4245,176.5098,11590.0
2016-04-12 15:00:00,207.01,207.23,206.99,207.2,61024.0,176.5269,176.7145,176.5098,176.6889,61024.0
2016-04-12 15:05:00,207.2,207.3,207.18,207.25,41449.0,176.6889,176.7742,176.6718,176.7315,41449.0
2016-04-12 15:10:00,207.24,207.32,207.23,207.27,67820.0,176.723,176.7912,176.7145,176.7486,67820.0
2016-04-12 15:15:00,207.27,207.3,207.2,207.24,29224.0,176.7486,176.7742,176.6889,176.723,29224.0
2016-04-12 15:20:00,207.23,207.26,206.92,207.01,83071.0,176.7145,176.74,176.4501,176.5269,83071.0
2016-04-12 15:25:00,207.0,207.03,206.92,206.99,21295.0,176.5183,176.5439,176.4501,176.5098,21295.0
2016-04-12 15:30:00,207.0,207.2,206.95,207.17,39709.0,176.5183,176.6889,176.4757,176.6633,39709.0
2016-04-12 15:35:00,207.16,207.17,206.83,206.9,57962.0,176.6548,176.6633,176.3734,176.4331,57962.0
2016-04-12 15:40:00,206.88,207.04,206.81,206.84,40138.0,176.416,176.5524,176.3563,176.3819,40138.0
2016-04-12 15:45:00,206.81,206.9,206.73,206.76,23076.0,176.3563,176.4331,176.2881,176.3137,23076.0
2016-04-12 15:50:00,206.72,206.87,206.72,206.78,48779.0,176.2796,176.4075,176.2796,176.3307,48779.0
2016-04-12 15:55:00,206.76,207.06,206.68,206.99,153455.0,176.3137,176.5695,176.2455,176.5098,153455.0
2016-04-13 09:30:00,208.05,208.28,208.0,208.18,99825.0,177.4137,177.6098,177.3711,177.5246,99825.0
2016-04-13 09:35:00,208.23,208.46,208.23,208.28,82263.0,177.5672,177.7633,177.5672,177.6098,82263.0
2016-04-13 09:40:00,208.28,208.39,208.15,208.36,27420.0,177.6098,177.7036,177.499,177.6781,27420.0
2016-04-13 09:45:00,208.36,208.45,208.33,208.35,53555.0,177.6781,177.7548,177.6525,177.6695,53555.0
2016-04-13 09:50:00,208.36,208.5,208.3,208.33,26281.0,177.6781,177.7975,177.6269,177.6525,26281.0
2016-04-13 09:55:00,208.27,208.34,208.24,208.34,16422.0,177.6013,177.661,177.5757,177.661,16422.0
2016-04-13 10:00:00,208.37,208.38,208.22,208.3,20856.0,177.6866,177.6951,177.5587,177.6269,20856.0
2016-04-13 10:05:00,208.31,208.34,208.23,208.24,19522.0,177.6354,177.661,177.5672,177.5757,19522.0
2016-04-13 10:10:00,208.24,208.41,208.23,208.38,15958.0,177.5757,177.7207,177.5672,177.6951,15958.0
2016-04-13 10:15:00,208.38,208.44,208.34,208.4,16813.0,177.6951,177.7463,177.661,177.7122,16813.0
2016-04-13 10:20:00,208.39,208.45,208.31,208.38,36960.0,177.7036,177.7548,177.6354,177.6951,36960.0
2016-04-13 10:25:00,208.38,208.42,208.29,208.36,12281.0,177.6951,177.7292,177.6184,177.6781,12281.0
2016-04-13 10:30:00,208.38,208.44,208.17,208.18,23588.0,177.6951,177.7463,177.516,177.5246,23588.0
2016-04-13 10:35:00,208.15,208.16,207.91,207.96,27001.0,177.499,177.5075,177.2943,177.337,27001.0
2016-04-13 10:40:00,208.0,208.13,207.96,208.09,11131.0,177.3711,177.4819,177.337,177.4478,11131.0
2016-04-13 10:45:00,208.12,208.22,208.1,208.18,47679.0,177.4734,177.5587,177.4564,177.5246,47679.0
2016-04-13 10:50:00,208.22,208.42,208.16,208.39,52459.0,177.5587,177.7292,177.5075,177.7036,52459.0
2016-04-13 10:55:00,208.45,208.5,208.12,208.12,21076.0,177.7548,177.7975,177.4734,177.4734,21076.0
2016-04-13 11:00:00,208.1,208.28,208.08,208.18,29932.0,177.4564,177.6098,177.4393,177.5246,29932.0
2016-04-13 11:05:00,208.19,208.39,208.17,208.37,15825.0,177.5331,177.7036,177.516,177.6866,15825.0
2016-04-13 11:10:00,208.37,208.37,208.22,208.24,22165.0,177.6866,177.6866,177.5587,177.5757,22165.0
2016-04-13 11:15:00,208.24,208.35,208.19,208.35,15062.0,177.5757,177.6695,177.5331,177.6695,15062.0
2016-04-13 11:20:00,208.35,208.39,208.27,208.3,9331.0,177.6695,177.7036,177.6013,177.6269,9331.0
2016-04-13 11:25:00,208.3,208.52,208.3,208.52,26752.0,177.6269,177.8145,177.6269,177.8145,26752.0
2016-04-13 11:30:00,208.52,208.74,208.52,208.71,72080.0,177.8145,178.0021,177.8145,177.9765,72080.0
2016-04-13 11:35:00,208.71,208.86,208.64,208.85,18571.0,177.9765,178.1044,177.9168,178.0959,18571.0
2016-04-13 11:40:00,208.83,208.84,208.72,208.74,103495.0,178.0789,178.0874,177.9851,178.0021,103495.0
2016-04-13 11:45:00,208.75,208.79,208.62,208.66,32096.0,178.0106,178.0447,177.8998,177.9339,32096.0
2016-04-13 11:50:00,208.66,208.68,208.51,208.57,77406.0,177.9339,177.9509,177.806,177.8571,77406.0
2016-04-13 11:55:00,208.57,208.69,208.55,208.64,31463.0,177.8571,177.9595,177.8401,177.9168,31463.0
2016-04-13 12:00:00,208.64,208.68,208.44,208.51,41093.0,177.9168,177.9509,177.7463,177.806,41093.0
2016-04-13 12:05:00,208.51,208.58,208.47,208.56,10276.0,177.806,177.8657,177.7719,177.8486,10276.0
2016-04-13 12:10:00,208.56,208.65,208.52,208.52,27713.0,177.8486,177.9254,177.8145,177.8145,27713.0
2016-04-13 12:15:00,208.5,208.5,208.32,208.34,10064.0,177.7975,177.7975,177.644,177.661,10064.0
2016-04-13 12:20:00,208.35,208.37,208.28,208.33,19421.0,177.6695,177.6866,177.6098,177.6525,19421.0
2016-04-13 12:25:00,208.35,208.5,208.35,208.45,13529.0,177.6695,177.7975,177.6695,177.7548,13529.0
2016-04-13 12:30:00,208.46,208.47,208.32,208.39,15039.0,177.7633,177.7719,177.644,177.7036,15039.0
2016-04-13 12:35:00,208.39,208.48,208.39,208.45,28080.0,177.7036,177.7804,177.7036,177.7548,28080.0
2016-04-13 12:40:00,208.43,208.58,208.42,208.52,20540.0,177.7378,177.8657,177.7292,177.8145,20540.0
2016-04-13 12:45:00,208.5,208.59,208.5,208.51,9169.0,177.7975,177.8742,177.7975,177.806,9169.0
2016-04-13 12:50:00,208.52,208.59,208.47,208.51,10121.0,177.8145,177.8742,177.7719,177.806,10121.0
2016-04-13 12:55:00,208.52,208.53,208.48,208.49,3473.0,177.8145,177.823,177.7804,177.7889,3473.0
2016-04-13 13:00:00,208.48,208.51,208.33,208.34,17935.0,177.7804,177.806,177.6525,177.661,17935.0
2016-04-13 13:05:00,208.35,208.38,208.27,208.38,15680.0,177.6695,177.6951,177.6013,177.6951,15680.0
2016-04-13 13:10:00,208.29,208.36,208.2,208.28,10268.0,177.6184,177.6781,177.5416,177.6098,10268.0
2016-04-13 13:15:00,208.31,208.36,208.26,208.32,28186.0,177.6354,177.6781,177.5928,177.644,28186.0
2016-04-13 13:20:00,208.33,208.42,208.3,208.39,13260.0,177.6525,177.7292,177.6269,177.7036,13260.0
2016-04-13 13:25:00,208.4,208.48,208.39,208.44,12987.0,177.7122,177.7804,177.7036,177.7463,12987.0
2016-04-13 13:30:00,208.44,208.52,208.41,208.43,29057.0,177.7463,177.8145,177.7207,177.7378,29057.0
2016-04-13 13:35:00,208.43,208.59,208.39,208.59,33524.0,177.7378,177.8742,177.7036,177.8742,33524.0
2016-04-13 13:40:00,208.6,208.63,208.56,208.62,16265.0,177.8827,177.9083,177.8486,177.8998,16265.0
2016-04-13 13:45:00,208.61,208.64,208.55,208.58,20795.0,177.8913,177.9168,177.8401,177.8657,20795.0
2016-04-13 13:50:00,208.58,208.63,208.51,208.61,25066.0,177.8657,177.9083,177.806,177.8913,25066.0
2016-04-13 13:55:00,208.61,208.76,208.61,208.71,130452.0,177.8913,178.0192,177.8913,177.9765,130452.0
2016-04-13 14:00:00,208.71,208.71,208.57,208.59,45971.0,177.9765,177.9765,177.8571,177.8742,45971.0
2016-04-13 14:05:00,208.59,208.85,208.57,208.84,29080.0,177.8742,178.0959,177.8571,178.0874,29080.0
2016-04-13 14:10:00,208.84,208.94,208.63,208.64,47673.0,178.0874,178.1727,177.9083,177.9168,47673.0
2016-04-13 14:15:00,208.63,208.75,208.59,208.69,30919.0,177.9083,178.0106,177.8742,177.9595,30919.0
2016-04-13 14:20:00,208.69,208.76,208.64,208.65,29716.0,177.9595,178.0192,177.9168,177.9254,29716.0
2016-04-13 14:25:00,208.67,208.69,208.59,208.6,29768.0,177.9424,177.9595,177.8742,177.8827,29768.0
2016-04-13 14:30:00,208.57,208.78,208.57,208.72,40282.0,177.8571,178.0362,177.8571,177.9851,40282.0
2016-04-13 14:35:00,208.71,208.8,208.7,208.79,20613.0,177.9765,178.0533,177.968,178.0447,20613.0
2016-04-13 14:40:00,208.74,208.76,208.7,208.75,22655.0,178.0021,178.0192,177.968,178.0106,22655.0
2016-04-13 14:45:00,208.75,208.82,208.67,208.69,37857.0,178.0106,178.0703,177.9424,177.9595,37857.0
2016-04-13 14:50:00,208.7,208.71,208.62,208.67,34074.0,177.968,177.9765,177.8998,177.9424,34074.0
2016-04-13 14:55:00,208.66,208.7,208.62,208.66,28526.0,177.9339,177.968,177.8998,177.9339,28526.0
2016-04-13 15:00:00,208.65,208.81,208.61,208.78,43727.0,177.9254,178.0618,177.8913,178.0362,43727.0
2016-04-13 15:05:00,208.78,208.93,208.74,208.89,45716.0,178.0362,178.1641,178.0021,178.13,45716.0
2016-04-13 15:10:00,208.9,208.95,208.84,208.84,41370.0,178.1385,178.1812,178.0874,178.0874,41370.0
2016-04-13 15:15:00,208.85,208.89,208.81,208.85,91588.0,178.0959,178.13,178.0618,178.0959,91588.0
2016-04-13 15:20:00,208.84,208.88,208.79,208.84,23244.0,178.0874,178.1215,178.0447,178.0874,23244.0
2016-04-13 15:25:00,208.84,208.93,208.82,208.9,194936.0,178.0874,178.1641,178.0703,178.1385,194936.0
2016-04-13 15:30:00,208.88,209.13,208.87,209.12,106759.0,178.1215,178.3347,178.113,178.3262,106759.0
2016-04-13 15:35:00,209.11,209.13,209.0,209.07,67635.0,178.3176,178.3347,178.2238,178.2835,67635.0
2016-04-13 15:40:00,209.08,209.08,208.99,209.02,29914.0,178.292,178.292,178.2153,178.2409,29914.0
2016-04-13 15:45:00,209.02,209.06,208.85,208.88,90785.0,178.2409,178.275,178.0959,178.1215,90785.0
2016-04-13 15:50:00,208.9,208.97,208.89,208.93,45685.0,178.1385,178.1982,178.13,178.1641,45685.0
2016-04-13 15:55:00,208.93,209.16,208.91,209.08,146177.0,178.1641,178.3603,178.1471,178.292,146177.0
2016-04-14 09:30:00,209.14,209.2,209.04,209.09,136414.0,178.3432,178.3944,178.2579,178.3006,136414.0
2016-04-14 09:35:00,209.12,209.12,208.88,209.03,113446.0,178.3262,178.3262,178.1215,178.2494,113446.0
2016-04-14 09:40:00,209.0,209.04,208.9,208.99,23933.0,178.2238,178.2579,178.1385,178.2153,23933.0
2016-04-14 09:45:00,208.98,209.11,208.94,209.07,17539.0,178.2068,178.3176,178.1727,178.2835,17539.0
2016-04-14 09:50:00,209.06,209.06,208.72,208.73,54200.0,178.275,178.275,177.9851,177.9936,54200.0
2016-04-14 09:55:00,208.75,208.78,208.68,208.75,37984.0,178.0106,178.0362,177.9509,178.0106,37984.0
2016-04-14 10:00:00,208.76,208.85,208.71,208.8,31092.0,178.0192,178.0959,177.9765,178.0533,31092.0
2016-04-14 10:05:00,208.82,208.93,208.75,208.9,14746.0,178.0703,178.1641,178.0106,178.1385,14746.0
2016-04-14 10:10:00,208.89,208.97,208.86,208.89,12596.0,178.13,178.1982,178.1044,178.13,12596.0
2016-04-14 10:15:00,208.91,208.94,208.85,208.87,18323.0,178.1471,178.1727,178.0959,178.113,18323.0
2016-04-14 10:20:00,208.89,209.08,208.89,209.01,23769.0,178.13,178.292,178.13,178.2324,23769.0
2016-04-14 10:25:00,208.99,209.1,208.97,209.05,40977.0,178.2153,178.3091,178.1982,178.2665,40977.0
2016-04-14 10:30:00,209.09,209.14,209.03,209.05,27950.0,178.3006,178.3432,178.2494,178.2665,27950.0
2016-04-14 10:35:00,209.01,209.05,208.94,208.96,52653.0,178.2324,178.2665,178.1727,178.1897,52653.0
2016-04-14 10:40:00,208.96,209.07,208.95,209.02,13288.0,178.1897,178.2835,178.1812,178.2409,13288.0
2016-04-14 10:45:00,209.03,209.05,208.84,208.9,19298.0,178.2494,178.2665,178.0874,178.1385,19298.0
2016-04-14 10:50:00,208.91,209.25,208.87,209.2,28358.0,178.1471,178.437,178.113,178.3944,28358.0
2016-04-14 10:55:00,209.2,209.2,209.08,209.13,27998.0,178.3944,178.3944,178.292,178.3347,27998.0
2016-04-14 11:00:00,209.1,209.19,209.06,209.15,23667.0,178.3091,178.3858,178.275,178.3517,23667.0
2016-04-14 11:05:00,209.16,209.17,209.11,209.16,8784.0,178.3603,178.3688,178.3176,178.3603,8784.0
2016-04-14 11:10:00,209.18,209.21,209.09,209.1,11226.0,178.3773,178.4029,178.3006,178.3091,11226.0
2016-04-14 11:15:00,209.11,209.26,209.1,209.21,14075.0,178.3176,178.4455,178.3091,178.4029,14075.0
2016-04-14 11:20:00,209.2,209.2,209.0,209.08,21492.0,178.3944,178.3944,178.2238,178.292,21492.0
2016-04-14 11:25:00,209.07,209.15,208.98,209.14,8523.0,178.2835,178.3517,178.2068,178.3432,8523.0
2016-04-14 11:30:00,209.14,209.37,209.14,209.37,19072.0,178.3432,178.5393,178.3432,178.5393,19072.0
2016-04-14 11:35:00,209.39,209.42,209.32,209.4,16374.0,178.5564,178.582,178.4967,178.5649,16374.0
2016-04-14 11:40:00,209.39,209.4,209.3,209.33,19866.0,178.5564,178.5649,178.4796,178.5052,19866.0
2016-04-14 11:45:00,209.35,209.43,209.32,209.43,19300.0,178.5223,178.5905,178.4967,178.5905,19300.0
2016-04-14 11:50:00,209.4,209.4,209.32,209.36,7901.0,178.5649,178.5649,178.4967,178.5308,7901.0
2016-04-14 11:55:00,209.33,209.38,209.29,209.38,10040.0,178.5052,178.5479,178.4711,178.5479,10040.0
2016-04-14 12:00:00,209.38,209.4,209.31,209.39,11869.0,178.5479,178.5649,178.4882,178.5564,11869.0
2016-04-14 12:05:00,209.39,209.41,209.32,209.35,22973.0,178.5564,178.5735,178.4967,178.5223,22973.0
2016-04-14 12:10:00,209.38,209.45,209.38,209.42,16749.0,178.5479,178.6076,178.5479,178.582,16749.0
2016-04-14 12:15:00,209.42,209.46,209.41,209.45,20874.0,178.582,178.6161,178.5735,178.6076,20874.0
2016-04-14 12:20:00,209.44,209.46,209.33,209.4,15513.0,178.599,178.6161,178.5052,178.5649,15513.0
2016-04-14 12:25:00,209.41,209.49,209.39,209.39,26568.0,178.5735,178.6417,178.5564,178.5564,26568.0
2016-04-14 12:30:00,209.39,209.39,209.27,209.31,28115.0,178.5564,178.5564,178.4541,178.4882,28115.0
2016-04-14 12:35:00,209.31,209.36,209.25,209.35,19106.0,178.4882,178.5308,178.437,178.5223,19106.0
2016-04-14 12:40:00,209.37,209.58,209.35,209.58,37805.0,178.5393,178.7184,178.5223,178.7184,37805.0
2016-04-14 12:45:00,209.55,209.55,209.43,209.48,16063.0,178.6928,178.6928,178.5905,178.6331,16063.0
2016-04-14 12:50:00,209.45,209.54,209.45,209.5,7755.0,178.6076,178.6843,178.6076,178.6502,7755.0
2016-04-14 12:55:00,209.49,209.55,209.48,209.53,14704.0,178.6417,178.6928,178.6331,178.6758,14704.0
2016-04-14 13:00:00,209.52,209.6,209.5,209.57,31751.0,178.6673,178.7355,178.6502,178.7099,31751.0
2016-04-14 13:05:00,209.6,209.66,209.57,209.63,25755.0,178.7355,178.7866,178.7099,178.7611,25755.0
2016-04-14 13:10:00,209.62,209.62,209.56,209.57,9239.0,178.7525,178.7525,178.7014,178.7099,9239.0
2016-04-14 13:15:00,209.57,209.57,209.44,209.46,25030.0,178.7099,178.7099,178.599,178.6161,25030.0
2016-04-14 13:20:00,209.44,209.45,209.36,209.36,16579.0,178.599,178.6076,178.5308,178.5308,16579.0
2016-04-14 13:25:00,209.36,209.36,209.28,209.34,18424.0,178.5308,178.5308,178.4626,178.5138,18424.0
2016-04-14 13:30:00,209.33,209.39,209.31,209.34,12644.0,178.5052,178.5564,178.4882,178.5138,12644.0
2016-04-14 13:35:00,209.33,209.36,209.24,209.24,7362.0,178.5052,178.5308,178.4285,178.4285,7362.0
2016-04-14 13:40:00,209.23,209.35,209.23,209.31,7958.0,178.42,178.5223,178.42,178.4882,7958.0
2016-04-14 13:45:00,209.35,209.36,209.24,209.24,11727.0,178.5223,178.5308,178.4285,178.4285,11727.0
2016-04-14 13:50:00,209.25,209.25,209.14,209.19,19968.0,178.437,178.437,178.3432,178.3858,19968.0
2016-04-14 13:55:00,209.2,209.24,209.13,209.14,24187.0,178.3944,178.4285,178.3347,178.3432,24187.0
2016-04-14 14:00:00,209.15,209.15,209.03,209.08,18281.0,178.3517,178.3517,178.2494,178.292,18281.0
2016-04-14 14:05:00,209.09,209.25,209.09,209.25,29429.0,178.3006,178.437,178.3006,178.437,29429.0
2016-04-14 14:10:00,209.25,209.26,209.18,209.22,21956.0,178.437,178.4455,178.3773,178.4114,21956.0
2016-04-14 14:15:00,209.21,209.29,209.16,209.26,65862.0,178.4029,178.4711,178.3603,178.4455,65862.0
2016-04-14 14:20:00,209.26,209.37,209.26,209.33,19151.0,178.4455,178.5393,178.4455,178.5052,19151.0
2016-04-14 14:25:00,209.33,209.33,209.2,209.24,62166.0,178.5052,178.5052,178.3944,178.4285,62166.0
2016-04-14 14:30:00,209.24,209.25,209.06,209.06,25995.0,178.4285,178.437,178.275,178.275,25995.0
2016-04-14 14:35:00,209.06,209.1,208.98,209.1,56664.0,178.275,178.3091,178.2068,178.3091,56664.0
2016-04-14 14:40:00,209.08,209.17,209.08,209.15,30588.0,178.292,178.3688,178.292,178.3517,30588.0
2016-04-14 14:45:00,209.15,209.18,209.11,209.12,17865.0,178.3517,178.3773,178.3176,178.3262,17865.0
2016-04-14 14:50:00,209.12,209.29,209.11,209.29,24355.0,178.3262,178.4711,178.3176,178.4711,24355.0
2016-04-14 14:55:00,209.29,209.29,209.13,209.15,26243.0,178.4711,178.4711,178.3347,178.3517,26243.0
2016-04-14 15:00:00,209.19,209.31,209.18,209.28,15484.0,178.3858,178.4882,178.3773,178.4626,15484.0
2016-04-14 15:05:00,209.26,209.27,209.2,209.22,12956.0,178.4455,178.4541,178.3944,178.4114,12956.0
2016-04-14 15:10:00,209.21,209.21,209.05,209.05,17046.0,178.4029,178.4029,178.2665,178.2665,17046.0
2016-04-14 15:15:00,209.08,209.19,209.08,209.12,15723.0,178.292,178.3858,178.292,178.3262,15723.0
2016-04-14 15:20:00,209.14,209.26,209.13,209.14,17078.0,178.3432,178.4455,178.3347,178.3432,17078.0
2016-04-14 15:25:00,209.15,209.22,209.09,209.15,9055.0,178.3517,178.4114,178.3006,178.3517,9055.0
2016-04-14 15:30:00,209.13,209.27,209.13,209.23,17137.0,178.3347,178.4541,178.3347,178.42,17137.0
2016-04-14 15:35:00,209.19,209.34,209.18,209.24,10562.0,178.3858,178.5138,178.3773,178.4285,10562.0
2016-04-14 15:40:00,209.25,209.26,209.16,209.22,29483.0,178.437,178.4455,178.3603,178.4114,29483.0
2016-04-14 15:45:00,209.22,209.3,209.13,209.13,53569.0,178.4114,178.4796,178.3347,178.3347,53569.0
2016-04-14 15:50:00,209.15,209.19,209.09,209.12,25094.0,178.3517,178.3858,178.3006,178.3262,25094.0
2016-04-14 15:55:00,209.1,209.23,209.01,209.09,83585.0,178.3091,178.42,178.2324,178.3006,83585.0
2016-04-15 09:30:00,209.12,209.17,209.0,209.0,60019.0,178.3262,178.3688,178.2238,178.2238,60019.0
2016-04-15 09:35:00,209.0,209.08,208.9,208.93,15889.0,178.2238,178.292,178.1385,178.1641,15889.0
2016-04-15 09:40:00,208.96,209.04,208.89,208.89,21442.0,178.1897,178.2579,178.13,178.13,21442.0
2016-04-15 09:45:00,208.89,208.99,208.88,208.92,15557.0,178.13,178.2153,178.1215,178.1556,15557.0
2016-04-15 09:50:00,208.95,209.06,208.88,208.9,24420.0,178.1812,178.275,178.1215,178.1385,24420.0
2016-04-15 09:55:00,208.93,209.03,208.89,208.98,25337.0,178.1641,178.2494,178.13,178.2068,25337.0
2016-04-15 10:00:00,208.98,208.98,208.81,208.84,54912.0,178.2068,178.2068,178.0618,178.0874,54912.0
2016-04-15 10:05:00,208.83,208.9,208.79,208.83,26967.0,178.0789,178.1385,178.0447,178.0789,26967.0
2016-04-15 10:10:00,208.8,208.8,208.68,208.72,67385.0,178.0533,178.0533,177.9509,177.9851,67385.0
2016-04-15 10:15:00,208.71,208.75,208.66,208.75,19282.0,177.9765,178.0106,177.9339,178.0106,19282.0
2016-04-15 10:20:00,208.78,208.8,208.67,208.79,18205.0,178.0362,178.0533,177.9424,178.0447,18205.0
2016-04-15 10:25:00,208.81,208.91,208.73,208.89,57845.0,178.0618,178.1471,177.9936,178.13,57845.0
2016-04-15 10:30:00,208.92,209.08,208.91,209.04,9205.0,178.1556,178.292,178.1471,178.2579,9205.0
2016-04-15 10:35:00,209.08,209.11,209.02,209.04,19840.0,178.292,178.3176,178.2409,178.2579,19840.0
2016-04-15 10:40:00,209.05,209.06,208.99,209.03,6395.0,178.2665,178.275,178.2153,178.2494,6395.0
2016-04-15 10:45:00,209.05,209.1,209.01,209.06,5386.0,178.2665,178.3091,178.2324,178.275,5386.0
2016-04-15 10:50:00,209.06,209.1,208.93,208.96,49774.0,178.275,178.3091,178.1641,178.1897,49774.0
2016-04-15 10:55:00,208.94,208.99,208.91,208.93,24807.0,178.1727,178.2153,178.1471,178.1641,24807.0
2016-04-15 11:00:00,208.92,209.06,208.9,209.03,31839.0,178.1556,178.275,178.1385,178.2494,31839.0
2016-04-15 11:05:00,209.03,209.05,208.93,209.02,35890.0,178.2494,178.2665,178.1641,178.2409,35890.0
2016-04-15 11:10:00,209.02,209.09,208.98,209.07,45180.0,178.2409,178.3006,178.2068,178.2835,45180.0
2016-04-15 11:15:00,209.09,209.09,208.99,209.03,34439.0,178.3006,178.3006,178.2153,178.2494,34439.0
2016-04-15 11:20:00,209.04,209.12,209.04,209.1,2370.0,178.2579,178.3262,178.2579,178.3091,2370.0
2016-04-15 11:25:00,209.11,209.15,209.04,209.06,10488.0,178.3176,178.3517,178.2579,178.275,10488.0
2016-04-15 11:30:00,209.03,209.08,209.01,209.08,21354.0,178.2494,178.292,178.2324,178.292,21354.0
2016-04-15 11:35:00,209.02,209.07,208.99,209.02,16534.0,178.2409,178.2835,178.2153,178.2409,16534.0
2016-04-15 11:40:00,209.02,209.08,208.97,209.08,25368.0,178.2409,178.292,178.1982,178.292,25368.0
2016-04-15 11:45:00,209.05,209.07,209.0,209.02,68743.0,178.2665,178.2835,178.2238,178.2409,68743.0
2016-04-15 11:50:00,209.01,209.05,208.99,209.04,6189.0,178.2324,178.2665,178.2153,178.2579,6189.0
2016-04-15 11:55:00,209.06,209.06,209.0,209.0,10780.0,178.275,178.275,178.2238,178.2238,10780.0
2016-04-15 12:00:00,209.01,209.02,208.94,208.98,40534.0,178.2324,178.2409,178.1727,178.2068,40534.0
2016-04-15 12:05:00,208.97,209.01,208.96,208.99,8182.0,178.1982,178.2324,178.1897,178.2153,8182.0
2016-04-15 12:10:00,208.98,209.03,208.96,208.97,14281.0,178.2068,178.2494,178.1897,178.1982,14281.0
2016-04-15 12:15:00,208.96,209.01,208.94,209.01,20254.0,178.1897,178.2324,178.1727,178.2324,20254.0
2016-04-15 12:20:00,208.98,209.06,208.98,209.03,31693.0,178.2068,178.275,178.2068,178.2494,31693.0
2016-04-15 12:25:00,209.01,209.04,208.99,209.03,12574.0,178.2324,178.2579,178.2153,178.2494,12574.0
2016-04-15 12:30:00,209.03,209.04,208.94,208.97,2851.0,178.2494,178.2579,178.1727,178.1982,2851.0
2016-04-15 12:35:00,208.95,208.96,208.87,208.91,24220.0,178.1812,178.1897,178.113,178.1471,24220.0
2016-04-15 12:40:00,208.9,208.91,208.84,208.89,8032.0,178.1385,178.1471,178.0874,178.13,8032.0
2016-04-15 12:45:00,208.88,208.91,208.86,208.88,25652.0,178.1215,178.1471,178.1044,178.1215,25652.0
2016-04-15 12:50:00,208.87,208.93,208.83,208.89,24765.0,178.113,178.1641,178.0789,178.13,24765.0
2016-04-15 12:55:00,208.88,208.88,208.8,208.81,14637.0,178.1215,178.1215,178.0533,178.0618,14637.0
2016-04-15 13:00:00,208.83,208.86,208.75,208.81,19232.0,178.0789,178.1044,178.0106,178.0618,19232.0
2016-04-15 13:05:00,208.81,208.84,208.77,208.77,8945.0,178.0618,178.0874,178.0277,178.0277,8945.0
2016-04-15 13:10:00,208.78,208.82,208.73,208.81,17787.0,178.0362,178.0703,177.9936,178.0618,17787.0
2016-04-15 13:15:00,208.78,208.8,208.68,208.7,14552.0,178.0362,178.0533,177.9509,177.968,14552.0
2016-04-15 13:20:00,208.69,208.78,208.69,208.76,17918.0,177.9595,178.0362,177.9595,178.0192,17918.0
2016-04-15 13:25:00,208.76,208.77,208.7,208.76,9681.0,178.0192,178.0277,177.968,178.0192,9681.0
2016-04-15 13:30:00,208.75,208.75,208.63,208.7,9971.0,178.0106,178.0106,177.9083,177.968,9971.0
2016-04-15 13:35:00,208.67,208.68,208.52,208.55,19538.0,177.9424,177.9509,177.8145,177.8401,19538.0
2016-04-15 13:40:00,208.54,208.6,208.51,208.57,41013.0,177.8316,177.8827,177.806,177.8571,41013.0
2016-04-15 13:45:00,208.58,208.62,208.56,208.59,22294.0,177.8657,177.8998,177.8486,177.8742,22294.0
2016-04-15 13:50:00,208.59,208.63,208.57,208.6,9867.0,177.8742,177.9083,177.8571,177.8827,9867.0
2016-04-15 13:55:00,208.62,208.69,208.62,208.63,6951.0,177.8998,177.9595,177.8998,177.9083,6951.0
2016-04-15 14:00:00,208.64,208.72,208.63,208.68,15949.0,177.9168,177.9851,177.9083,177.9509,15949.0
2016-04-15 14:05:00,208.67,208.68,208.6,208.61,10913.0,177.9424,177.9509,177.8827,177.8913,10913.0
2016-04-15 14:10:00,208.61,208.65,208.47,208.49,37777.0,177.8913,177.9254,177.7719,177.7889,37777.0
2016-04-15 14:15:00,208.51,208.61,208.49,208.58,15610.0,177.806,177.8913,177.7889,177.8657,15610.0
2016-04-15 14:20:00,208.55,208.66,208.55,208.65,10556.0,177.8401,177.9339,177.8401,177.9254,10556.0
2016-04-15 14:25:00,208.66,208.74,208.64,208.73,39782.0,177.9339,178.0021,177.9168,177.9936,39782.0
2016-04-15 14:30:00,208.74,208.79,208.7,208.79,16891.0,178.0021,178.0447,177.968,178.0447,16891.0
2016-04-15 14:35:00,208.79,208.79,208.7,208.78,19032.0,178.0447,178.0447,177.968,178.0362,19032.0
2016-04-15 14:40:00,208.78,208.79,208.76,208.77,6484.0,178.0362,178.0447,178.0192,178.0277,6484.0
2016-04-15 14:45:00,208.74,208.78,208.72,208.78,11848.0,178.0021,178.0362,177.9851,178.0362,11848.0
2016-04-15 14:50:00,208.78,208.87,208.75,208.87,41606.0,178.0362,178.113,178.0106,178.113,41606.0
2016-04-15 14:55:00,208.83,208.96,208.78,208.95,19141.0,178.0789,178.1897,178.0362,178.1812,19141.0
2016-04-15 15:00:00,208.95,208.95,208.89,208.89,5473.0,178.1812,178.1812,178.13,178.13,5473.0
2016-04-15 15:05:00,208.93,208.95,208.86,208.86,11676.0,178.1641,178.1812,178.1044,178.1044,11676.0
2016-04-15 15:10:00,208.88,208.95,208.83,208.88,13287.0,178.1215,178.1812,178.0789,178.1215,13287.0
2016-04-15 15:15:00,208.9,208.91,208.81,208.86,25194.0,178.1385,178.1471,178.0618,178.1044,25194.0
2016-04-15 15:20:00,208.86,208.99,208.86,208.93,31159.0,178.1044,178.2153,178.1044,178.1641,31159.0
2016-04-15 15:25:00,208.96,208.96,208.91,208.91,10044.0,178.1897,178.1897,178.1471,178.1471,10044.0
2016-04-15 15:30:00,208.94,209.0,208.91,208.96,27665.0,178.1727,178.2238,178.1471,178.1897,27665.0
2016-04-15 15:35:00,208.95,208.96,208.88,208.88,24236.0,178.1812,178.1897,178.1215,178.1215,24236.0
2016-04-15 15:40:00,208.87,208.87,208.81,208.83,47855.0,178.113,178.113,178.0618,178.0789,47855.0
2016-04-15 15:45:00,208.82,208.85,208.73,208.75,59860.0,178.0703,178.0959,177.9936,178.0106,59860.0
2016-04-15 15:50:00,208.79,208.87,208.77,208.79,40109.0,178.0447,178.113,178.0277,178.0447,40109.0
2016-04-15 15:55:00,208.79,208.99,208.78,208.87,116036.0,178.0447,178.2153,178.0362,178.113,116036.0
2016-04-18 09:30:00,208.2,208.26,208.07,208.2,94469.0,177.5416,177.5928,177.4308,177.5416,94469.0
2016-04-18 09:35:00,208.31,208.49,208.26,208.49,21055.0,177.6354,177.7889,177.5928,177.7889,21055.0
2016-04-18 09:40:00,208.51,208.73,208.51,208.53,26527.0,177.806,177.9936,177.806,177.823,26527.0
2016-04-18 09:45:00,208.53,208.84,208.53,208.83,7535.0,177.823,178.0874,177.823,178.0789,7535.0
2016-04-18 09:50:00,208.83,208.9,208.72,208.89,33261.0,178.0789,178.1385,177.9851,178.13,33261.0
2016-04-18 09:55:00,208.89,208.93,208.83,208.9,31102.0,178.13,178.1641,178.0789,178.1385,31102.0
2016-04-18 10:00:00,208.92,209.32,208.92,209.21,52948.0,178.1556,178.4967,178.1556,178.4029,52948.0
2016-04-18 10:05:00,209.26,209.38,209.24,209.26,31185.0,178.4455,178.5479,178.4285,178.4455,31185.0
2016-04-18 10:10:00,209.26,209.42,209.17,209.41,38930.0,178.4455,178.582,178.3688,178.5735,38930.0
2016-04-18 10:15:00,209.4,209.54,209.38,209.41,43447.0,178.5649,178.6843,178.5479,178.5735,43447.0
2016-04-18 10:20:00,209.42,209.52,209.39,209.51,16557.0,178.582,178.6673,178.5564,178.6587,16557.0
2016-04-18 10:25:00,209.55,209.62,209.52,209.6,42292.0,178.6928,178.7525,178.6673,178.7355,42292.0
2016-04-18 10:30:00,209.62,209.81,209.61,209.74,73364.0,178.7525,178.9145,178.744,178.8549,73364.0
2016-04-18 10:35:00,209.75,209.77,209.65,209.67,25318.0,178.8634,178.8804,178.7781,178.7952,25318.0
2016-04-18 10:40:00,209.67,209.77,209.63,209.68,12452.0,178.7952,178.8804,178.7611,178.8037,12452.0
2016-04-18 10:45:00,209.69,209.74,209.58,209.6,21630.0,178.8122,178.8549,178.7184,178.7355,21630.0
2016-04-18 10:50:00,209.6,209.91,209.59,209.89,30880.0,178.7355,178.9998,178.7269,178.9828,30880.0
2016-04-18 10:55:00,209.89,209.91,209.73,209.73,22730.0,178.9828,178.9998,178.8463,178.8463,22730.0
2016-04-18 11:00:00,209.72,209.75,209.65,209.74,17779.0,178.8378,178.8634,178.7781,178.8549,17779.0
2016-04-18 11:05:00,209.74,209.75,209.66,209.71,7958.0,178.8549,178.8634,178.7866,178.8293,7958.0
2016-04-18 11:10:00,209.69,209.81,209.69,209.73,16880.0,178.8122,178.9145,178.8122,178.8463,16880.0
2016-04-18 11:15:00,209.75,209.87,209.75,209.75,35429.0,178.8634,178.9657,178.8634,178.8634,35429.0
2016-04-18 11:20:00,209.77,209.9,209.77,209.81,21748.0,178.8804,178.9913,178.8804,178.9145,21748.0
2016-04-18 11:25:00,209.8,209.8,209.72,209.77,13458.0,178.906,178.906,178.8378,178.8804,13458.0
2016-04-18 11:30:00,209.79,209.84,209.71,209.74,21762.0,178.8975,178.9401,178.8293,178.8549,21762.0
2016-04-18 11:35:00,209.72,209.8,209.68,209.77,8491.0,178.8378,178.906,178.8037,178.8804,8491.0
2016-04-18 11:40:00,209.8,209.85,209.77,209.8,12852.0,178.906,178.9487,178.8804,178.906,12852.0
2016-04-18 11:45:00,209.83,209.9,209.73,209.73,21706.0,178.9316,178.9913,178.8463,178.8463,21706.0
2016-04-18 11:50:00,209.73,209.8,209.73,209.8,6269.0,178.8463,178.906,178.8463,178.906,6269.0
2016-04-18 11:55:00,209.81,209.81,209.76,209.78,9677.0,178.9145,178.9145,178.8719,178.889,9677.0
2016-04-18 12:00:00,209.77,209.84,209.76,209.81,9001.0,178.8804,178.9401,178.8719,178.9145,9001.0
2016-04-18 12:05:00,209.8,209.86,209.79,209.81,21133.0,178.906,178.9572,178.8975,178.9145,21133.0
2016-04-18 12:10:00,209.82,209.87,209.81,209.81,8478.0,178.9231,178.9657,178.9145,178.9145,8478.0
2016-04-18 12:15:00,209.8,209.88,209.78,209.83,26347.0,178.906,178.9742,178.889,178.9316,26347.0
2016-04-18 12:20:00,209.84,210.04,209.83,209.95,63927.0,178.9401,179.1107,178.9316,179.0339,63927.0
2016-04-18 12:25:00,209.96,210.01,209.95,209.97,13361.0,179.0425,179.0851,179.0339,179.051,13361.0
2016-04-18 12:30:00,209.96,210.18,209.96,210.1,91922.0,179.0425,179.2301,179.0425,179.1618,91922.0
2016-04-18 12:35:00,210.11,210.13,210.05,210.11,19487.0,179.1704,179.1874,179.1192,179.1704,19487.0
2016-04-18 12:40:00,210.09,210.13,210.07,210.07,25526.0,179.1533,179.1874,179.1363,179.1363,25526.0
2016-04-18 12:45:00,210.09,210.14,210.07,210.09,28387.0,179.1533,179.196,179.1363,179.1533,28387.0
2016-04-18 12:50:00,210.1,210.11,210.02,210.02,46029.0,179.1618,179.1704,179.0936,179.0936,46029.0
2016-04-18 12:55:00,210.03,210.08,209.99,210.0,26303.0,179.1022,179.1448,179.068,179.0766,26303.0
2016-04-18 13:00:00,209.99,210.0,209.89,209.91,38853.0,179.068,179.0766,178.9828,178.9998,38853.0
2016-04-18 13:05:00,209.91,209.94,209.87,209.89,25942.0,178.9998,179.0254,178.9657,178.9828,25942.0
2016-04-18 13:10:00,209.89,209.92,209.82,209.83,38029.0,178.9828,179.0084,178.9231,178.9316,38029.0
2016-04-18 13:15:00,209.83,209.88,209.76,209.76,38263.0,178.9316,178.9742,178.8719,178.8719,38263.0
2016-04-18 13:20:00,209.79,209.92,209.76,209.92,44448.0,178.8975,179.0084,178.8719,179.0084,44448.0
2016-04-18 13:25:00,209.93,209.93,209.85,209.87,17036.0,179.0169,179.0169,178.9487,178.9657,17036.0
2016-04-18 13:30:00,209.88,209.93,209.87,209.9,27674.0,178.9742,179.0169,178.9657,178.9913,27674.0
2016-04-18 13:35:00,209.88,209.89,209.83,209.88,14985.0,178.9742,178.9828,178.9316,178.9742,14985.0
2016-04-18 13:40:00,209.88,210.06,209.88,210.05,32868.0,178.9742,179.1277,178.9742,179.1192,32868.0
2016-04-18 13:45:00,210.06,210.09,210.01,210.02,26606.0,179.1277,179.1533,179.0851,179.0936,26606.0
2016-04-18 13:50:00,210.01,210.04,209.96,210.0,52776.0,179.0851,179.1107,179.0425,179.0766,52776.0
2016-04-18 13:55:00,210.01,210.04,209.97,210.04,18407.0,179.0851,179.1107,179.051,179.1107,18407.0
2016-04-18 14:00:00,210.02,210.04,209.84,209.91,17646.0,179.0936,179.1107,178.9401,178.9998,17646.0
2016-04-18 14:05:00,209.9,209.96,209.88,209.94,25105.0,178.9913,179.0425,178.9742,179.0254,25105.0
2016-04-18 14:10:00,209.94,210.03,209.9,210.02,35465.0,179.0254,179.1022,178.9913,179.0936,35465.0
2016-04-18 14:15:00,210.02,210.08,210.0,210.05,23042.0,179.0936,179.1448,179.0766,179.1192,23042.0
2016-04-18 14:20:00,210.05,210.16,210.05,210.07,289614.0,179.1192,179.213,179.1192,179.1363,289614.0
2016-04-18 14:25:00,210.05,210.14,210.01,210.03,59850.0,179.1192,179.196,179.0851,179.1022,59850.0
2016-04-18 14:30:00,210.02,210.09,210.0,210.05,36706.0,179.0936,179.1533,179.0766,179.1192,36706.0
2016-04-18 14:35:00,210.05,210.23,210.04,210.18,94424.0,179.1192,179.2727,179.1107,179.2301,94424.0
2016-04-18 14:40:00,210.19,210.25,210.15,210.24,43939.0,179.2386,179.2898,179.2045,179.2812,43939.0
2016-04-18 14:45:00,210.23,210.27,210.19,210.25,17907.0,179.2727,179.3068,179.2386,179.2898,17907.0
2016-04-18 14:50:00,210.26,210.32,210.22,210.23,38924.0,179.2983,179.3494,179.2642,179.2727,38924.0
2016-04-18 14:55:00,210.24,210.26,210.12,210.18,32896.0,179.2812,179.2983,179.1789,179.2301,32896.0
2016-04-18 15:00:00,210.17,210.21,210.14,210.17,97319.0,179.2215,179.2556,179.196,179.2215,97319.0
2016-04-18 15:05:00,210.16,210.17,210.06,210.13,42390.0,179.213,179.2215,179.1277,179.1874,42390.0
2016-04-18 15:10:00,210.13,210.15,210.04,210.08,39979.0,179.1874,179.2045,179.1107,179.1448,39979.0
2016-04-18 15:15:00,210.09,210.18,210.09,210.18,34209.0,179.1533,179.2301,179.1533,179.2301,34209.0
2016-04-18 15:20:00,210.18,210.2,210.05,210.1,56512.0,179.2301,179.2471,179.1192,179.1618,56512.0
2016-04-18 15:25:00,210.1,210.18,210.06,210.13,39073.0,179.1618,179.2301,179.1277,179.1874,39073.0
2016-04-18 15:30:00,210.13,210.19,210.08,210.15,35690.0,179.1874,179.2386,179.1448,179.2045,35690.0
2016-04-18 15:35:00,210.15,210.22,210.13,210.14,57996.0,179.2045,179.2642,179.1874,179.196,57996.0
2016-04-18 15:40:00,210.14,210.32,210.13,210.29,143968.0,179.196,179.3494,179.1874,179.3239,143968.0
2016-04-18 15:45:00,210.28,210.34,210.2,210.21,74398.0,179.3153,179.3665,179.2471,179.2556,74398.0
2016-04-18 15:50:00,210.23,210.28,210.19,210.23,85782.0,179.2727,179.3153,179.2386,179.2727,85782.0
2016-04-18 15:55:00,210.23,210.35,210.2,210.34,122724.0,179.2727,179.375,179.2471,179.3665,122724.0
2016-04-19 09:30:00,210.81,210.85,210.72,210.76,165768.0,179.7673,179.8014,179.6905,179.7247,165768.0
2016-04-19 09:35:00,210.77,210.87,210.63,210.72,84713.0,179.7332,179.8185,179.6138,179.6905,84713.0
2016-04-19 09:40:00,210.73,210.73,210.56,210.67,43637.0,179.6991,179.6991,179.5541,179.6479,43637.0
2016-04-19 09:45:00,210.67,210.87,210.61,210.87,67748.0,179.6479,179.8185,179.5967,179.8185,67748.0
2016-04-19 09:50:00,210.88,210.94,210.77,210.85,59763.0,179.827,179.8782,179.7332,179.8014,59763.0
2016-04-19 09:55:00,210.86,211.08,210.85,211.06,86416.0,179.8099,179.9975,179.8014,179.9805,86416.0
2016-04-19 10:00:00,211.07,211.09,211.0,211.0,30461.0,179.989,180.0061,179.9293,179.9293,30461.0
2016-04-19 10:05:00,211.01,211.24,210.99,211.15,55698.0,179.9378,180.134,179.9208,180.0572,55698.0
2016-04-19 10:10:00,211.14,211.24,211.14,211.19,16448.0,180.0487,180.134,180.0487,180.0913,16448.0
2016-04-19 10:15:00,211.21,211.27,211.13,211.21,30321.0,180.1084,180.1596,180.0402,180.1084,30321.0
2016-04-19 10:20:00,211.23,211.28,211.05,211.08,14625.0,180.1254,180.1681,179.972,179.9975,14625.0
2016-04-19 10:25:00,211.05,211.2,211.04,211.04,42132.0,179.972,180.0999,179.9634,179.9634,42132.0
2016-04-19 10:30:00,211.15,211.21,211.06,211.2,11574.0,180.0572,180.1084,179.9805,180.0999,11574.0
2016-04-19 10:35:00,211.2,211.2,210.95,210.99,33853.0,180.0999,180.0999,179.8867,179.9208,33853.0
2016-04-19 10:40:00,210.99,210.99,210.84,210.92,69651.0,179.9208,179.9208,179.7929,179.8611,69651.0
2016-04-19 10:45:00,210.92,210.95,210.81,210.85,21751.0,179.8611,179.8867,179.7673,179.8014,21751.0
2016-04-19 10:50:00,210.9,211.09,210.85,211.07,25349.0,179.844,180.0061,179.8014,179.989,25349.0
2016-04-19 10:55:00,211.07,211.19,211.04,211.14,19065.0,179.989,180.0913,179.9634,180.0487,19065.0
2016-04-19 11:00:00,211.15,211.21,211.07,211.2,25816.0,180.0572,180.1084,179.989,180.0999,25816.0
2016-04-19 11:05:00,211.18,211.25,211.14,211.17,24486.0,180.0828,180.1425,180.0487,180.0743,24486.0
2016-04-19 11:10:00,211.19,211.19,211.02,211.02,23561.0,180.0913,180.0913,179.9464,179.9464,23561.0
2016-04-19 11:15:00,211.06,211.07,210.89,210.93,16319.0,179.9805,179.989,179.8355,179.8696,16319.0
2016-04-19 11:20:00,210.93,210.96,210.85,210.87,15418.0,179.8696,179.8952,179.8014,179.8185,15418.0
2016-04-19 11:25:00,210.85,210.87,210.8,210.85,5454.0,179.8014,179.8185,179.7588,179.8014,5454.0
2016-04-19 11:30:00,210.84,210.93,210.75,210.93,24041.0,179.7929,179.8696,179.7161,179.8696,24041.0
2016-04-19 11:35:00,210.94,211.0,210.9,210.98,12883.0,179.8782,179.9293,179.844,179.9123,12883.0
2016-04-19 11:40:00,210.96,210.96,210.9,210.9,8312.0,179.8952,179.8952,179.844,179.844,8312.0
2016-04-19 11:45:00,210.89,210.97,210.83,210.85,22388.0,179.8355,179.9037,179.7843,179.8014,22388.0
2016-04-19 11:50:00,210.85,210.85,210.5,210.53,79802.0,179.8014,179.8014,179.5029,179.5285,79802.0
2016-04-19 11:55:00,210.53,210.54,210.37,210.4,39909.0,179.5285,179.5371,179.3921,179.4177,39909.0
2016-04-19 12:00:00,210.39,210.46,210.38,210.43,19574.0,179.4091,179.4688,179.4006,179.4433,19574.0
2016-04-19 12:05:00,210.4,210.44,210.33,210.36,42322.0,179.4177,179.4518,179.358,179.3836,42322.0
2016-04-19 12:10:00,210.33,210.4,210.22,210.23,18037.0,179.358,179.4177,179.2642,179.2727,18037.0
2016-04-19 12:15:00,210.23,210.25,210.1,210.1,40438.0,179.2727,179.2898,179.1618,179.1618,40438.0
2016-04-19 12:20:00,210.06,210.17,210.05,210.11,45481.0,179.1277,179.2215,179.1192,179.1704,45481.0
2016-04-19 12:25:00,210.11,210.3,210.11,210.25,26816.0,179.1704,179.3324,179.1704,179.2898,26816.0
2016-04-19 12:30:00,210.25,210.27,210.17,210.23,14467.0,179.2898,179.3068,179.2215,179.2727,14467.0
2016-04-19 12:35:00,210.21,210.24,210.17,210.22,12232.0,179.2556,179.2812,179.2215,179.2642,12232.0
2016-04-19 12:40:00,210.21,210.24,210.13,210.2,22964.0,179.2556,179.2812,179.1874,179.2471,22964.0
2016-04-19 12:45:00,210.2,210.21,210.02,210.05,11669.0,179.2471,179.2556,179.0936,179.1192,11669.0
2016-04-19 12:50:00,210.06,210.33,210.02,210.32,35630.0,179.1277,179.358,179.0936,179.3494,35630.0
2016-04-19 12:55:00,210.32,210.39,210.31,210.39,8884.0,179.3494,179.4091,179.3409,179.4091,8884.0
2016-04-19 13:00:00,210.39,210.47,210.39,210.46,16547.0,179.4091,179.4774,179.4091,179.4688,16547.0
2016-04-19 13:05:00,210.43,210.49,210.43,210.44,17967.0,179.4433,179.4944,179.4433,179.4518,17967.0
2016-04-19 13:10:00,210.43,210.53,210.39,210.53,6487.0,179.4433,179.5285,179.4091,179.5285,6487.0
2016-04-19 13:15:00,210.53,210.55,210.4,210.43,8422.0,179.5285,179.5456,179.4177,179.4433,8422.0
2016-04-19 13:20:00,210.43,210.57,210.43,210.57,19705.0,179.4433,179.5626,179.4433,179.5626,19705.0
2016-04-19 13:25:00,210.55,210.65,210.55,210.57,17900.0,179.5456,179.6309,179.5456,179.5626,17900.0
2016-04-19 13:30:00,210.56,210.59,210.52,210.55,32103.0,179.5541,179.5797,179.52,179.5456,32103.0
2016-04-19 13:35:00,210.51,210.52,210.46,210.48,21195.0,179.5115,179.52,179.4688,179.4859,21195.0
2016-04-19 13:40:00,210.48,210.6,210.46,210.58,20623.0,179.4859,179.5882,179.4688,179.5712,20623.0
2016-04-19 13:45:00,210.58,210.73,210.57,210.72,31034.0,179.5712,179.6991,179.5626,179.6905,31034.0
2016-04-19 13:50:00,210.75,210.75,210.67,210.75,16081.0,179.7161,179.7161,179.6479,179.7161,16081.0
2016-04-19 13:55:00,210.78,210.81,210.72,210.73,17096.0,179.7417,179.7673,179.6905,179.6991,17096.0
2016-04-19 14:00:00,210.75,210.9,210.75,210.75,13118.0,179.7161,179.844,179.7161,179.7161,13118.0
2016-04-19 14:05:00,210.77,210.79,210.66,210.75,13401.0,179.7332,179.7502,179.6394,179.7161,13401.0
2016-04-19 14:10:00,210.75,210.83,210.7,210.76,15126.0,179.7161,179.7843,179.6735,179.7247,15126.0
2016-04-19 14:15:00,210.83,210.83,210.76,210.78,72105.0,179.7843,179.7843,179.7247,179.7417,72105.0
2016-04-19 14:20:00,210.76,210.81,210.73,210.77,12839.0,179.7247,179.7673,179.6991,179.7332,12839.0
2016-04-19 14:25:00,210.75,210.81,210.68,210.68,16515.0,179.7161,179.7673,179.6564,179.6564,16515.0
2016-04-19 14:30:00,210.67,210.77,210.63,210.65,14814.0,179.6479,179.7332,179.6138,179.6309,14814.0
2016-04-19 14:35:00,210.64,210.65,210.57,210.61,28872.0,179.6223,179.6309,179.5626,179.5967,28872.0
2016-04-19 14:40:00,210.62,210.77,210.61,210.72,10869.0,179.6053,179.7332,179.5967,179.6905,10869.0
2016-04-19 14:45:00,210.71,210.83,210.7,210.83,88860.0,179.682,179.7843,179.6735,179.7843,88860.0
2016-04-19 14:50:00,210.83,210.83,210.74,210.82,9873.0,179.7843,179.7843,179.7076,179.7758,9873.0
2016-04-19 14:55:00,210.81,210.83,210.64,210.66,16430.0,179.7673,179.7843,179.6223,179.6394,16430.0
2016-04-19 15:00:00,210.64,210.64,210.54,210.62,18840.0,179.6223,179.6223,179.5371,179.6053,18840.0
2016-04-19 15:05:00,210.61,210.73,210.6,210.67,13814.0,179.5967,179.6991,179.5882,179.6479,13814.0
2016-04-19 15:10:00,210.66,210.9,210.66,210.87,26202.0,179.6394,179.844,179.6394,179.8185,26202.0
2016-04-19 15:15:00,210.87,210.95,210.76,210.81,27757.0,179.8185,179.8867,179.7247,179.7673,27757.0
2016-04-19 15:20:00,210.79,210.89,210.78,210.88,7184.0,179.7502,179.8355,179.7417,179.827,7184.0
2016-04-19 15:25:00,210.87,210.92,210.79,210.87,19134.0,179.8185,179.8611,179.7502,179.8185,19134.0
2016-04-19 15:30:00,210.87,210.98,210.86,210.89,12227.0,179.8185,179.9123,179.8099,179.8355,12227.0
2016-04-19 15:35:00,210.91,210.93,210.87,210.92,10740.0,179.8526,179.8696,179.8185,179.8611,10740.0
2016-04-19 15:40:00,210.93,210.94,210.81,210.81,11246.0,179.8696,179.8782,179.7673,179.7673,11246.0
2016-04-19 15:45:00,210.83,210.88,210.76,210.87,20715.0,179.7843,179.827,179.7247,179.8185,20715.0
2016-04-19 15:50:00,210.9,210.96,210.78,210.81,29473.0,179.844,179.8952,179.7417,179.7673,29473.0
2016-04-19 15:55:00,210.8,210.96,210.76,210.95,59425.0,179.7588,179.8952,179.7247,179.8867,59425.0
2016-04-20 09:30:00,211.03,211.14,211.0,211.0,51080.0,179.9549,180.0487,179.9293,179.9293,51080.0
2016-04-20 09:35:00,210.97,211.03,210.82,210.9,25661.0,179.9037,179.9549,179.7758,179.844,25661.0
2016-04-20 09:40:00,210.89,210.89,210.76,210.85,14086.0,179.8355,179.8355,179.7247,179.8014,14086.0
2016-04-20 09:45:00,210.85,210.98,210.83,210.94,12286.0,179.8014,179.9123,179.7843,179.8782,12286.0
2016-04-20 09:50:00,210.98,211.14,210.97,211.02,9550.0,179.9123,180.0487,179.9037,179.9464,9550.0
2016-04-20 09:55:00,211.03,211.13,211.03,211.06,15377.0,179.9549,180.0402,179.9549,179.9805,15377.0
2016-04-20 10:00:00,211.05,211.06,210.88,210.89,18589.0,179.972,179.9805,179.827,179.8355,18589.0
2016-04-20 10:05:00,211.0,211.01,210.79,210.93,9687.0,179.9293,179.9378,179.7502,179.8696,9687.0
2016-04-20 10:10:00,210.93,211.13,210.9,211.12,13442.0,179.8696,180.0402,179.844,180.0316,13442.0
2016-04-20 10:15:00,211.09,211.12,210.94,210.96,7894.0,180.0061,180.0316,179.8782,179.8952,7894.0
2016-04-20 10:20:00,210.95,210.95,210.83,210.83,6028.0,179.8867,179.8867,179.7843,179.7843,6028.0
2016-04-20 10:25:00,210.77,210.84,210.76,210.81,6821.0,179.7332,179.7929,179.7247,179.7673,6821.0
2016-04-20 10:30:00,210.82,210.96,210.8,210.93,26608.0,179.7758,179.8952,179.7588,179.8696,26608.0
2016-04-20 10:35:00,210.93,210.93,210.57,210.59,13183.0,179.8696,179.8696,179.5626,179.5797,13183.0
2016-04-20 10:40:00,210.61,210.61,210.52,210.56,33673.0,179.5967,179.5967,179.52,179.5541,33673.0
2016-04-20 10:45:00,210.5,210.63,210.48,210.63,15528.0,179.5029,179.6138,179.4859,179.6138,15528.0
2016-04-20 10:50:00,210.62,210.74,210.62,210.67,56776.0,179.6053,179.7076,179.6053,179.6479,56776.0
2016-04-20 10:55:00,210.69,210.95,210.67,210.91,57441.0,179.665,179.8867,179.6479,179.8526,57441.0
2016-04-20 11:00:00,210.93,210.95,210.85,210.9,20455.0,179.8696,179.8867,179.8014,179.844,20455.0
2016-04-20 11:05:00,210.87,211.06,210.85,211.02,15158.0,179.8185,179.9805,179.8014,179.9464,15158.0
2016-04-20 11:10:00,211.06,211.14,211.04,211.14,52984.0,179.9805,180.0487,179.9634,180.0487,52984.0
2016-04-20 11:15:00,211.17,211.27,211.15,211.25,17255.0,180.0743,180.1596,180.0572,180.1425,17255.0
2016-04-20 11:20:00,211.26,211.37,211.26,211.33,7597.0,180.151,180.2448,180.151,180.2107,7597.0
2016-04-20 11:25:00,211.34,211.45,211.34,211.41,15030.0,180.2192,180.3131,180.2192,180.2789,15030.0
2016-04-20 11:30:00,211.4,211.4,211.31,211.36,5278.0,180.2704,180.2704,180.1937,180.2363,5278.0
2016-04-20 11:35:00,211.39,211.44,211.34,211.35,44115.0,180.2619,180.3045,180.2192,180.2278,44115.0
2016-04-20 11:40:00,211.37,211.47,211.36,211.47,10816.0,180.2448,180.3301,180.2363,180.3301,10816.0
2016-04-20 11:45:00,211.47,211.53,211.41,211.44,42814.0,180.3301,180.3813,180.2789,180.3045,42814.0
2016-04-20 11:50:00,211.45,211.45,211.34,211.37,5100.0,180.3131,180.3131,180.2192,180.2448,5100.0
2016-04-20 11:55:00,211.39,211.41,211.32,211.33,11090.0,180.2619,180.2789,180.2022,180.2107,11090.0
2016-04-20 12:00:00,211.34,211.38,211.31,211.33,8959.0,180.2192,180.2534,180.1937,180.2107,8959.0
2016-04-20 12:05:00,211.35,211.38,211.32,211.34,3664.0,180.2278,180.2534,180.2022,180.2192,3664.0
2016-04-20 12:10:00,211.34,211.36,211.22,211.22,3905.0,180.2192,180.2363,180.1169,180.1169,3905.0
2016-04-20 12:15:00,211.25,211.31,211.23,211.31,4714.0,180.1425,180.1937,180.1254,180.1937,4714.0
2016-04-20 12:20:00,211.27,211.31,211.22,211.3,4884.0,180.1596,180.1937,180.1169,180.1851,4884.0
2016-04-20 12:25:00,211.28,211.33,211.25,211.32,186747.0,180.1681,180.2107,180.1425,180.2022,186747.0
2016-04-20 12:30:00,211.29,211.38,211.25,211.38,7049.0,180.1766,180.2534,180.1425,180.2534,7049.0
2016-04-20 12:35:00,211.37,211.46,211.32,211.46,6353.0,180.2448,180.3216,180.2022,180.3216,6353.0
2016-04-20 12:40:00,211.48,211.57,211.44,211.54,32829.0,180.3386,180.4154,180.3045,180.3898,32829.0
2016-04-20 12:45:00,211.55,211.55,211.45,211.54,7653.0,180.3983,180.3983,180.3131,180.3898,7653.0
2016-04-20 12:50:00,211.54,211.54,211.43,211.43,12220.0,180.3898,180.3898,180.296,180.296,12220.0
2016-04-20 12:55:00,211.45,211.48,211.42,211.46,4867.0,180.3131,180.3386,180.2875,180.3216,4867.0
2016-04-20 13:00:00,211.46,211.56,211.46,211.53,5928.0,180.3216,180.4069,180.3216,180.3813,5928.0
2016-04-20 13:05:00,211.53,211.53,211.29,211.35,19311.0,180.3813,180.3813,180.1766,180.2278,19311.0
2016-04-20 13:10:00,211.34,211.43,211.33,211.43,7554.0,180.2192,180.296,180.2107,180.296,7554.0
2016-04-20 13:15:00,211.43,211.51,211.43,211.45,6076.0,180.296,180.3642,180.296,180.3131,6076.0
2016-04-20 13:20:00,211.46,211.54,211.46,211.5,33566.0,180.3216,180.3898,180.3216,180.3557,33566.0
2016-04-20 13:25:00,211.48,211.51,211.4,211.51,175726.0,180.3386,180.3642,180.2704,180.3642,175726.0
2016-04-20 13:30:00,211.49,211.64,211.49,211.6,13233.0,180.3472,180.4751,180.3472,180.441,13233.0
2016-04-20 13:35:00,211.58,211.58,211.48,211.55,8746.0,180.4239,180.4239,180.3386,180.3983,8746.0
2016-04-20 13:40:00,211.55,211.58,211.55,211.58,11528.0,180.3983,180.4239,180.3983,180.4239,11528.0
2016-04-20 13:45:00,211.55,211.7,211.55,211.67,45995.0,180.3983,180.5262,180.3983,180.5007,45995.0
2016-04-20 13:50:00,211.68,211.77,211.67,211.77,26583.0,180.5092,180.5859,180.5007,180.5859,26583.0
2016-04-20 13:55:00,211.76,211.77,211.62,211.65,8824.0,180.5774,180.5859,180.458,180.4836,8824.0
2016-04-20 14:00:00,211.63,211.67,211.58,211.67,12378.0,180.4665,180.5007,180.4239,180.5007,12378.0
2016-04-20 14:05:00,211.64,211.65,211.59,211.61,6800.0,180.4751,180.4836,180.4324,180.4495,6800.0
2016-04-20 14:10:00,211.63,211.69,211.61,211.68,15612.0,180.4665,180.5177,180.4495,180.5092,15612.0
2016-04-20 14:15:00,211.69,211.78,211.67,211.76,12785.0,180.5177,180.5945,180.5007,180.5774,12785.0
2016-04-20 14:20:00,211.75,211.9,211.72,211.77,47590.0,180.5689,180.6968,180.5433,180.5859,47590.0
2016-04-20 14:25:00,211.79,211.83,211.76,211.79,14039.0,180.603,180.6371,180.5774,180.603,14039.0
2016-04-20 14:30:00,211.77,211.9,211.77,211.87,24922.0,180.5859,180.6968,180.5859,180.6712,24922.0
2016-04-20 14:35:00,211.86,211.9,211.82,211.84,23058.0,180.6627,180.6968,180.6286,180.6456,23058.0
2016-04-20 14:40:00,211.83,211.89,211.81,211.88,14303.0,180.6371,180.6883,180.62,180.6797,14303.0
2016-04-20 14:45:00,211.86,211.87,211.79,211.81,11823.0,180.6627,180.6712,180.603,180.62,11823.0
2016-04-20 14:50:00,211.81,211.9,211.81,211.9,20271.0,180.62,180.6968,180.62,180.6968,20271.0
2016-04-20 14:55:00,211.89,211.93,211.88,211.92,156320.0,180.6883,180.7224,180.6797,180.7138,156320.0
2016-04-20 15:00:00,211.92,212.0,211.92,211.98,56396.0,180.7138,180.7821,180.7138,180.765,56396.0
2016-04-20 15:05:00,211.98,211.98,211.82,211.86,25490.0,180.765,180.765,180.6286,180.6627,25490.0
2016-04-20 15:10:00,211.82,211.84,211.7,211.7,48905.0,180.6286,180.6456,180.5262,180.5262,48905.0
2016-04-20 15:15:00,211.71,211.72,211.64,211.65,16531.0,180.5348,180.5433,180.4751,180.4836,16531.0
2016-04-20 15:20:00,211.66,211.72,211.62,211.65,11700.0,180.4921,180.5433,180.458,180.4836,11700.0
2016-04-20 15:25:00,211.65,211.7,211.62,211.62,7619.0,180.4836,180.5262,180.458,180.458,7619.0
2016-04-20 15:30:00,211.59,211.64,211.41,211.45,28629.0,180.4324,180.4751,180.2789,180.3131,28629.0
2016-04-20 15:35:00,211.45,211.47,211.29,211.33,72794.0,180.3131,180.3301,180.1766,180.2107,72794.0
2016-04-20 15:40:00,211.32,211.35,211.15,211.15,36475.0,180.2022,180.2278,180.0572,180.0572,36475.0
2016-04-20 15:45:00,211.13,211.34,211.12,211.23,29316.0,180.0402,180.2192,180.0316,180.1254,29316.0
2016-04-20 15:50:00,211.21,211.32,211.15,211.15,41009.0,180.1084,180.2022,180.0572,180.0572,41009.0
2016-04-20 15:55:00,211.15,211.29,211.07,211.14,156644.0,180.0572,180.1766,179.989,180.0487,156644.0
2016-04-21 09:30:00,211.21,211.33,211.08,211.24,55851.0,180.1084,180.2107,179.9975,180.134,55851.0
2016-04-21 09:35:00,211.25,211.27,210.9,211.02,19878.0,180.1425,180.1596,179.844,179.9464,19878.0
2016-04-21 09:40:00,210.97,210.98,210.74,210.79,49439.0,179.9037,179.9123,179.7076,179.7502,49439.0
2016-04-21 09:45:00,210.75,210.75,210.61,210.71,18577.0,179.7161,179.7161,179.5967,179.682,18577.0
2016-04-21 09:50:00,210.74,210.84,210.64,210.79,44372.0,179.7076,179.7929,179.6223,179.7502,44372.0
2016-04-21 09:55:00,210.81,210.82,210.6,210.6,23609.0,179.7673,179.7758,179.5882,179.5882,23609.0
2016-04-21 10:00:00,210.6,210.73,210.57,210.7,43029.0,179.5882,179.6991,179.5626,179.6735,43029.0
2016-04-21 10:05:00,210.64,210.66,210.41,210.62,46082.0,179.6223,179.6394,179.4262,179.6053,46082.0
2016-04-21 10:10:00,210.62,210.8,210.6,210.75,18930.0,179.6053,179.7588,179.5882,179.7161,18930.0
2016-04-21 10:15:00,210.7,210.78,210.45,210.77,60809.0,179.6735,179.7417,179.4603,179.7332,60809.0
2016-04-21 10:20:00,210.83,210.85,210.74,210.8,31426.0,179.7843,179.8014,179.7076,179.7588,31426.0
2016-04-21 10:25:00,210.83,210.94,210.67,210.75,13912.0,179.7843,179.8782,179.6479,179.7161,13912.0
2016-04-21 10:30:00,210.74,210.77,210.63,210.77,16904.0,179.7076,179.7332,179.6138,179.7332,16904.0
2016-04-21 10:35:00,210.79,211.07,210.77,211.07,50439.0,179.7502,179.989,179.7332,179.989,50439.0
2016-04-21 10:40:00,211.07,211.2,210.97,210.97,35273.0,179.989,180.0999,179.9037,179.9037,35273.0
2016-04-21 10:45:00,210.99,211.05,210.92,210.95,37743.0,179.9208,179.972,179.8611,179.8867,37743.0
2016-04-21 10:50:00,210.94,211.09,210.92,210.99,141884.0,179.8782,180.0061,179.8611,179.9208,141884.0
2016-04-21 10:55:00,211.02,211.16,211.02,211.07,9617.0,179.9464,180.0658,179.9464,179.989,9617.0
2016-04-21 11:00:00,211.09,211.24,211.05,211.06,33069.0,180.0061,180.134,179.972,179.9805,33069.0
2016-04-21 11:05:00,211.08,211.09,210.97,211.0,27172.0,179.9975,180.0061,179.9037,179.9293,27172.0
2016-04-21 11:10:00,210.97,210.98,210.91,210.95,27821.0,179.9037,179.9123,179.8526,179.8867,27821.0
2016-04-21 11:15:00,210.96,210.98,210.81,210.93,28735.0,179.8952,179.9123,179.7673,179.8696,28735.0
2016-04-21 11:20:00,210.95,211.1,210.9,211.08,54956.0,179.8867,180.0146,179.844,179.9975,54956.0
2016-04-21 11:25:00,211.07,211.09,210.94,210.99,20765.0,179.989,180.0061,179.8782,179.9208,20765.0
2016-04-21 11:30:00,211.0,211.03,210.79,210.82,46544.0,179.9293,179.9549,179.7502,179.7758,46544.0
2016-04-21 11:35:00,210.84,210.85,210.72,210.77,23439.0,179.7929,179.8014,179.6905,179.7332,23439.0
2016-04-21 11:40:00,210.72,210.73,210.64,210.68,24786.0,179.6905,179.6991,179.6223,179.6564,24786.0
2016-04-21 11:45:00,210.71,210.73,210.57,210.62,32038.0,179.682,179.6991,179.5626,179.6053,32038.0
2016-04-21 11:50:00,210.64,210.81,210.64,210.77,22867.0,179.6223,179.7673,179.6223,179.7332,22867.0
2016-04-21 11:55:00,210.78,210.78,210.53,210.55,22324.0,179.7417,179.7417,179.5285,179.5456,22324.0
2016-04-21 12:00:00,210.55,210.56,210.36,210.42,16050.0,179.5456,179.5541,179.3836,179.4347,16050.0
2016-04-21 12:05:00,210.43,210.57,210.42,210.57,26974.0,179.4433,179.5626,179.4347,179.5626,26974.0
2016-04-21 12:10:00,210.55,210.56,210.42,210.48,14074.0,179.5456,179.5541,179.4347,179.4859,14074.0
2016-04-21 12:15:00,210.47,210.62,210.46,210.62,12442.0,179.4774,179.6053,179.4688,179.6053,12442.0
2016-04-21 12:20:00,210.57,210.59,210.49,210.5,6453.0,179.5626,179.5797,179.4944,179.5029,6453.0
2016-04-21 12:25:00,210.49,210.58,210.42,210.55,19452.0,179.4944,179.5712,179.4347,179.5456,19452.0
2016-04-21 12:30:00,210.58,210.71,210.57,210.69,18602.0,179.5712,179.682,179.5626,179.665,18602.0
2016-04-21 12:35:00,210.68,210.7,210.55,210.58,14033.0,179.6564,179.6735,179.5456,179.5712,14033.0
2016-04-21 12:40:00,210.58,210.76,210.58,210.76,26132.0,179.5712,179.7247,179.5712,179.7247,26132.0
2016-04-21 12:45:00,210.75,210.76,210.53,210.53,33118.0,179.7161,179.7247,179.5285,179.5285,33118.0
2016-04-21 12:50:00,210.51,210.57,210.42,210.53,62988.0,179.5115,179.5626,179.4347,179.5285,62988.0
2016-04-21 12:55:00,210.5,210.55,210.45,210.46,26030.0,179.5029,179.5456,179.4603,179.4688,26030.0
2016-04-21 13:00:00,210.47,210.67,210.4,210.4,41017.0,179.4774,179.6479,179.4177,179.4177,41017.0
2016-04-21 13:05:00,210.37,210.45,210.3,210.3,40849.0,179.3921,179.4603,179.3324,179.3324,40849.0
2016-04-21 13:10:00,210.32,210.42,210.32,210.32,21876.0,179.3494,179.4347,179.3494,179.3494,21876.0
2016-04-21 13:15:00,210.32,210.34,210.27,210.34,17997.0,179.3494,179.3665,179.3068,179.3665,17997.0
2016-04-21 13:20:00,210.34,210.48,210.34,210.41,35281.0,179.3665,179.4859,179.3665,179.4262,35281.0
2016-04-21 13:25:00,210.41,210.42,210.28,210.28,13842.0,179.4262,179.4347,179.3153,179.3153,13842.0
2016-04-21 13:30:00,210.27,210.29,210.19,210.22,30543.0,179.3068,179.3239,179.2386,179.2642,30543.0
2016-04-21 13:35:00,210.21,210.42,210.18,210.36,29843.0,179.2556,179.4347,179.2301,179.3836,29843.0
2016-04-21 13:40:00,210.35,210.49,210.34,210.44,38705.0,179.375,179.4944,179.3665,179.4518,38705.0
2016-04-21 13:45:00,210.44,210.45,210.26,210.29,21763.0,179.4518,179.4603,179.2983,179.3239,21763.0
2016-04-21 13:50:00,210.28,210.3,210.14,210.14,26090.0,179.3153,179.3324,179.196,179.196,26090.0
2016-04-21 13:55:00,210.14,210.18,210.09,210.15,19860.0,179.196,179.2301,179.1533,179.2045,19860.0
2016-04-21 14:00:00,210.14,210.14,210.03,210.06,35548.0,179.196,179.196,179.1022,179.1277,35548.0
2016-04-21 14:05:00,210.06,210.17,210.02,210.04,52706.0,179.1277,179.2215,179.0936,179.1107,52706.0
2016-04-21 14:10:00,210.04,210.22,210.02,210.21,17697.0,179.1107,179.2642,179.0936,179.2556,17697.0
2016-04-21 14:15:00,210.21,210.24,210.04,210.07,35199.0,179.2556,179.2812,179.1107,179.1363,35199.0
2016-04-21 14:20:00,210.07,210.18,210.06,210.11,22288.0,179.1363,179.2301,179.1277,179.1704,22288.0
2016-04-21 14:25:00,210.11,210.14,210.02,210.04,23211.0,179.1704,179.196,179.0936,179.1107,23211.0
2016-04-21 14:30:00,210.03,210.03,209.84,209.85,34931.0,179.1022,179.1022,178.9401,178.9487,34931.0
2016-04-21 14:35:00,209.84,209.88,209.73,209.79,34995.0,178.9401,178.9742,178.8463,178.8975,34995.0
2016-04-21 14:40:00,209.78,209.83,209.73,209.8,38561.0,178.889,178.9316,178.8463,178.906,38561.0
2016-04-21 14:45:00,209.84,209.94,209.81,209.94,22436.0,178.9401,179.0254,178.9145,179.0254,22436.0
2016-04-21 14:50:00,209.96,210.02,209.93,209.94,32358.0,179.0425,179.0936,179.0169,179.0254,32358.0
2016-04-21 14:55:00,209.93,210.04,209.91,210.02,25847.0,179.0169,179.1107,178.9998,179.0936,25847.0
2016-04-21 15:00:00,210.01,210.23,210.01,210.15,38994.0,179.0851,179.2727,179.0851,179.2045,38994.0
2016-04-21 15:05:00,210.18,210.2,210.07,210.09,40252.0,179.2301,179.2471,179.1363,179.1533,40252.0
2016-04-21 15:10:00,210.1,210.19,210.05,210.06,19540.0,179.1618,179.2386,179.1192,179.1277,19540.0
2016-04-21 15:15:00,210.1,210.15,209.93,209.95,28861.0,179.1618,179.2045,179.0169,179.0339,28861.0
2016-04-21 15:20:00,209.97,210.03,209.92,209.93,19689.0,179.051,179.1022,179.0084,179.0169,19689.0
2016-04-21 15:25:00,209.92,209.97,209.76,209.77,49173.0,179.0084,179.051,178.8719,178.8804,49173.0
2016-04-21 15:30:00,209.78,209.97,209.78,209.95,27967.0,178.889,179.051,178.889,179.0339,27967.0
2016-04-21 15:35:00,209.94,210.01,209.89,209.92,20909.0,179.0254,179.0851,178.9828,179.0084,20909.0
2016-04-21 15:40:00,209.9,210.12,209.9,210.06,35019.0,178.9913,179.1789,178.9913,179.1277,35019.0
2016-04-21 15:45:00,210.07,210.22,210.04,210.14,41789.0,179.1363,179.2642,179.1107,179.196,41789.0
2016-04-21 15:50:00,210.13,210.13,209.97,210.08,55197.0,179.1874,179.1874,179.051,179.1448,55197.0
2016-04-21 15:55:00,210.09,210.2,209.97,210.03,109163.0,179.1533,179.2471,179.051,179.1022,109163.0
2016-04-22 09:30:00,209.64,209.97,209.57,209.97,111453.0,178.7696,179.051,178.7099,179.051,111453.0
2016-04-22 09:35:00,209.95,210.17,209.92,210.09,44320.0,179.0339,179.2215,179.0084,179.1533,44320.0
2016-04-22 09:40:00,210.09,210.22,209.86,210.14,61834.0,179.1533,179.2642,178.9572,179.196,61834.0
2016-04-22 09:45:00,210.11,210.25,210.03,210.15,62987.0,179.1704,179.2898,179.1022,179.2045,62987.0
2016-04-22 09:50:00,210.14,210.27,210.0,210.01,47705.0,179.196,179.3068,179.0766,179.0851,47705.0
2016-04-22 09:55:00,210.01,210.21,209.96,210.18,56898.0,179.0851,179.2556,179.0425,179.2301,56898.0
2016-04-22 10:00:00,210.22,210.35,210.08,210.13,33465.0,179.2642,179.375,179.1448,179.1874,33465.0
2016-04-22 10:05:00,210.13,210.2,210.01,210.01,17838.0,179.1874,179.2471,179.0851,179.0851,17838.0
2016-04-22 10:10:00,210.0,210.16,210.0,210.08,39850.0,179.0766,179.213,179.0766,179.1448,39850.0
2016-04-22 10:15:00,210.09,210.15,209.85,209.85,27540.0,179.1533,179.2045,178.9487,178.9487,27540.0
2016-04-22 10:20:00,209.85,209.88,209.7,209.71,62804.0,178.9487,178.9742,178.8207,178.8293,62804.0
2016-04-22 10:25:00,209.67,209.74,209.63,209.73,41973.0,178.7952,178.8549,178.7611,178.8463,41973.0
2016-04-22 10:30:00,209.72,209.91,209.69,209.73,42118.0,178.8378,178.9998,178.8122,178.8463,42118.0
2016-04-22 10:35:00,209.73,209.82,209.43,209.47,36672.0,178.8463,178.9231,178.5905,178.6246,36672.0
2016-04-22 10:40:00,209.49,209.49,209.14,209.15,53560.0,178.6417,178.6417,178.3432,178.3517,53560.0
2016-04-22 10:45:00,209.14,209.16,209.0,209.05,38711.0,178.3432,178.3603,178.2238,178.2665,38711.0
2016-04-22 10:50:00,209.05,209.22,209.03,209.21,287334.0,178.2665,178.4114,178.2494,178.4029,287334.0
2016-04-22 10:55:00,209.21,209.24,209.03,209.08,57981.0,178.4029,178.4285,178.2494,178.292,57981.0
2016-04-22 11:00:00,209.12,209.3,209.1,209.17,36033.0,178.3262,178.4796,178.3091,178.3688,36033.0
2016-04-22 11:05:00,209.18,209.23,209.15,209.19,20357.0,178.3773,178.42,178.3517,178.3858,20357.0
2016-04-22 11:10:00,209.15,209.23,209.08,209.2,20281.0,178.3517,178.42,178.292,178.3944,20281.0
2016-04-22 11:15:00,209.15,209.2,209.07,209.18,15144.0,178.3517,178.3944,178.2835,178.3773,15144.0
2016-04-22 11:20:00,209.2,209.36,209.16,209.26,32542.0,178.3944,178.5308,178.3603,178.4455,32542.0
2016-04-22 11:25:00,209.27,209.27,209.12,209.2,12941.0,178.4541,178.4541,178.3262,178.3944,12941.0
2016-04-22 11:30:00,209.22,209.5,209.22,209.45,54750.0,178.4114,178.6502,178.4114,178.6076,54750.0
2016-04-22 11:35:00,209.45,209.56,209.45,209.48,85458.0,178.6076,178.7014,178.6076,178.6331,85458.0
2016-04-22 11:40:00,209.48,209.51,209.4,209.42,41045.0,178.6331,178.6587,178.5649,178.582,41045.0
2016-04-22 11:45:00,209.42,209.45,209.32,209.43,22755.0,178.582,178.6076,178.4967,178.5905,22755.0
2016-04-22 11:50:00,209.44,209.45,209.32,209.44,25082.0,178.599,178.6076,178.4967,178.599,25082.0
2016-04-22 11:55:00,209.42,209.53,209.38,209.53,56819.0,178.582,178.6758,178.5479,178.6758,56819.0
2016-04-22 12:00:00,209.5,209.53,209.43,209.43,18008.0,178.6502,178.6758,178.5905,178.5905,18008.0
2016-04-22 12:05:00,209.4,209.47,209.39,209.45,16158.0,178.5649,178.6246,178.5564,178.6076,16158.0
2016-04-22 12:10:00,209.46,209.51,209.38,209.39,6564.0,178.6161,178.6587,178.5479,178.5564,6564.0
2016-04-22 12:15:00,209.35,209.4,209.29,209.37,10434.0,178.5223,178.5649,178.4711,178.5393,10434.0
2016-04-22 12:20:00,209.37,209.37,209.17,209.23,23271.0,178.5393,178.5393,178.3688,178.42,23271.0
2016-04-22 12:25:00,209.23,209.32,209.12,209.13,24831.0,178.42,178.4967,178.3262,178.3347,24831.0
2016-04-22 12:30:00,209.17,209.3,209.16,209.3,11165.0,178.3688,178.4796,178.3603,178.4796,11165.0
2016-04-22 12:35:00,209.27,209.32,209.22,209.31,12068.0,178.4541,178.4967,178.4114,178.4882,12068.0
2016-04-22 12:40:00,209.28,209.33,209.25,209.31,5231.0,178.4626,178.5052,178.437,178.4882,5231.0
2016-04-22 12:45:00,209.27,209.27,209.09,209.13,10550.0,178.4541,178.4541,178.3006,178.3347,10550.0
2016-04-22 12:50:00,209.13,209.19,209.1,209.11,4702.0,178.3347,178.3858,178.3091,178.3176,4702.0
2016-04-22 12:55:00,209.16,209.2,209.13,209.16,12442.0,178.3603,178.3944,178.3347,178.3603,12442.0
2016-04-22 13:00:00,209.2,209.4,209.19,209.35,32375.0,178.3944,178.5649,178.3858,178.5223,32375.0
2016-04-22 13:05:00,209.33,209.41,209.32,209.38,7747.0,178.5052,178.5735,178.4967,178.5479,7747.0
2016-04-22 13:10:00,209.37,209.43,209.36,209.37,9696.0,178.5393,178.5905,178.5308,178.5393,9696.0
2016-04-22 13:15:00,209.37,209.37,209.26,209.3,16471.0,178.5393,178.5393,178.4455,178.4796,16471.0
2016-04-22 13:20:00,209.25,209.27,209.14,209.25,20486.0,178.437,178.4541,178.3432,178.437,20486.0
2016-04-22 13:25:00,209.3,209.32,209.24,209.25,2923.0,178.4796,178.4967,178.4285,178.437,2923.0
2016-04-22 13:30:00,209.26,209.36,209.24,209.34,33343.0,178.4455,178.5308,178.4285,178.5138,33343.0
2016-04-22 13:35:00,209.36,209.46,209.34,209.46,83106.0,178.5308,178.6161,178.5138,178.6161,83106.0
2016-04-22 13:40:00,209.46,209.85,209.46,209.82,96714.0,178.6161,178.9487,178.6161,178.9231,96714.0
2016-04-22 13:45:00,209.86,209.93,209.78,209.8,11074.0,178.9572,179.0169,178.889,178.906,11074.0
2016-04-22 13:50:00,209.8,209.88,209.77,209.85,13485.0,178.906,178.9742,178.8804,178.9487,13485.0
2016-04-22 13:55:00,209.86,209.86,209.72,209.78,17332.0,178.9572,178.9572,178.8378,178.889,17332.0
2016-04-22 14:00:00,209.8,209.93,209.79,209.92,55671.0,178.906,179.0169,178.8975,179.0084,55671.0
2016-04-22 14:05:00,209.93,209.93,209.75,209.77,13453.0,179.0169,179.0169,178.8634,178.8804,13453.0
2016-04-22 14:10:00,209.76,209.83,209.7,209.72,19324.0,178.8719,178.9316,178.8207,178.8378,19324.0
2016-04-22 14:15:00,209.7,209.89,209.7,209.88,29795.0,178.8207,178.9828,178.8207,178.9742,29795.0
2016-04-22 14:20:00,209.9,210.08,209.9,210.02,41701.0,178.9913,179.1448,178.9913,179.0936,41701.0
2016-04-22 14:25:00,210.05,210.11,210.03,210.1,26050.0,179.1192,179.1704,179.1022,179.1618,26050.0
2016-04-22 14:30:00,210.08,210.13,210.02,210.02,15565.0,179.1448,179.1874,179.0936,179.0936,15565.0
2016-04-22 14:35:00,210.02,210.09,210.02,210.04,14425.0,179.0936,179.1533,179.0936,179.1107,14425.0
2016-04-22 14:40:00,210.02,210.14,209.99,210.11,74338.0,179.0936,179.196,179.068,179.1704,74338.0
2016-04-22 14:45:00,210.09,210.12,210.01,210.05,15218.0,179.1533,179.1789,179.0851,179.1192,15218.0
2016-04-22 14:50:00,210.05,210.08,210.02,210.03,26260.0,179.1192,179.1448,179.0936,179.1022,26260.0
2016-04-22 14:55:00,210.03,210.09,210.02,210.09,9152.0,179.1022,179.1533,179.0936,179.1533,9152.0
2016-04-22 15:00:00,210.08,210.11,209.89,209.91,47031.0,179.1448,179.1704,178.9828,178.9998,47031.0
2016-04-22 15:05:00,209.89,209.98,209.89,209.98,10286.0,178.9828,179.0595,178.9828,179.0595,10286.0
2016-04-22 15:10:00,210.02,210.13,210.02,210.06,18261.0,179.0936,179.1874,179.0936,179.1277,18261.0
2016-04-22 15:15:00,210.02,210.02,209.8,209.87,16423.0,179.0936,179.0936,178.906,178.9657,16423.0
2016-04-22 15:20:00,209.83,209.91,209.74,209.89,11295.0,178.9316,178.9998,178.8549,178.9828,11295.0
2016-04-22 15:25:00,209.87,210.03,209.87,209.98,24099.0,178.9657,179.1022,178.9657,179.0595,24099.0
2016-04-22 15:30:00,209.97,210.0,209.85,209.88,9122.0,179.051,179.0766,178.9487,178.9742,9122.0
2016-04-22 15:35:00,209.87,209.96,209.86,209.9,21391.0,178.9657,179.0425,178.9572,178.9913,21391.0
2016-04-22 15:40:00,209.88,209.97,209.79,209.88,25586.0,178.9742,179.051,178.8975,178.9742,25586.0
2016-04-22 15:45:00,209.86,210.07,209.86,210.02,16086.0,178.9572,179.1363,178.9572,179.0936,16086.0
2016-04-22 15:50:00,210.0,210.04,209.89,210.02,26083.0,179.0766,179.1107,178.9828,179.0936,26083.0
2016-04-22 15:55:00,210.02,210.1,209.97,210.05,177162.0,179.0936,179.1618,179.051,179.1192,177162.0
2016-04-25 09:30:00,209.37,209.58,209.28,209.57,109978.0,178.5393,178.7184,178.4626,178.7099,109978.0
2016-04-25 09:35:00,209.58,209.63,209.45,209.56,94560.0,178.7184,178.7611,178.6076,178.7014,94560.0
2016-04-25 09:40:00,209.54,209.54,209.24,209.24,62116.0,178.6843,178.6843,178.4285,178.4285,62116.0
2016-04-25 09:45:00,209.26,209.38,209.16,209.16,28130.0,178.4455,178.5479,178.3603,178.3603,28130.0
2016-04-25 09:50:00,209.14,209.16,209.03,209.14,23617.0,178.3432,178.3603,178.2494,178.3432,23617.0
2016-04-25 09:55:00,209.14,209.25,209.11,209.17,53031.0,178.3432,178.437,178.3176,178.3688,53031.0
2016-04-25 10:00:00,209.17,209.35,209.14,209.2,34795.0,178.3688,178.5223,178.3432,178.3944,34795.0
2016-04-25 10:05:00,209.19,209.19,209.0,209.01,41005.0,178.3858,178.3858,178.2238,178.2324,41005.0
2016-04-25 10:10:00,209.04,209.09,208.93,208.93,31285.0,178.2579,178.3006,178.1641,178.1641,31285.0
2016-04-25 10:15:00,208.93,208.97,208.79,208.82,47168.0,178.1641,178.1982,178.0447,178.0703,47168.0
2016-04-25 10:20:00,208.79,208.91,208.74,208.9,65502.0,178.0447,178.1471,178.0021,178.1385,65502.0
2016-04-25 10:25:00,208.88,208.88,208.74,208.77,21004.0,178.1215,178.1215,178.0021,178.0277,21004.0
2016-04-25 10:30:00,208.76,208.9,208.71,208.86,45720.0,178.0192,178.1385,177.9765,178.1044,45720.0
2016-04-25 10:35:00,208.86,208.89,208.78,208.79,19578.0,178.1044,178.13,178.0362,178.0447,19578.0
2016-04-25 10:40:00,208.77,208.87,208.71,208.82,34684.0,178.0277,178.113,177.9765,178.0703,34684.0
2016-04-25 10:45:00,208.81,208.95,208.76,208.86,54689.0,178.0618,178.1812,178.0192,178.1044,54689.0
2016-04-25 10:50:00,208.87,208.87,208.71,208.83,87231.0,178.113,178.113,177.9765,178.0789,87231.0
2016-04-25 10:55:00,208.85,208.86,208.75,208.78,7943.0,178.0959,178.1044,178.0106,178.0362,7943.0
2016-04-25 11:00:00,208.75,208.86,208.75,208.81,20388.0,178.0106,178.1044,178.0106,178.0618,20388.0
2016-04-25 11:05:00,208.77,208.84,208.64,208.64,12676.0,178.0277,178.0874,177.9168,177.9168,12676.0
2016-04-25 11:10:00,208.61,208.81,208.61,208.8,6954.0,177.8913,178.0618,177.8913,178.0533,6954.0
2016-04-25 11:15:00,208.81,208.95,208.78,208.86,14911.0,178.0618,178.1812,178.0362,178.1044,14911.0
2016-04-25 11:20:00,208.86,209.06,208.85,209.05,25468.0,178.1044,178.275,178.0959,178.2665,25468.0
2016-04-25 11:25:00,209.04,209.09,209.01,209.07,19102.0,178.2579,178.3006,178.2324,178.2835,19102.0
2016-04-25 11:30:00,209.09,209.09,208.96,209.0,21367.0,178.3006,178.3006,178.1897,178.2238,21367.0
2016-04-25 11:35:00,208.99,209.0,208.85,208.86,8830.0,178.2153,178.2238,178.0959,178.1044,8830.0
2016-04-25 11:40:00,208.84,208.9,208.83,208.87,8932.0,178.0874,178.1385,178.0789,178.113,8932.0
2016-04-25 11:45:00,208.83,208.91,208.81,208.81,8022.0,178.0789,178.1471,178.0618,178.0618,8022.0
2016-04-25 11:50:00,208.8,208.91,208.79,208.9,7545.0,178.0533,178.1471,178.0447,178.1385,7545.0
2016-04-25 11:55:00,208.89,208.91,208.83,208.87,7497.0,178.13,178.1471,178.0789,178.113,7497.0
2016-04-25 12:00:00,208.87,208.97,208.86,208.91,10492.0,178.113,178.1982,178.1044,178.1471,10492.0
2016-04-25 12:05:00,208.9,208.96,208.83,208.83,19547.0,178.1385,178.1897,178.0789,178.0789,19547.0
2016-04-25 12:10:00,208.84,208.89,208.79,208.87,21543.0,178.0874,178.13,178.0447,178.113,21543.0
2016-04-25 12:15:00,208.87,208.98,208.83,208.93,11812.0,178.113,178.2068,178.0789,178.1641,11812.0
2016-04-25 12:20:00,208.93,208.98,208.88,208.9,14330.0,178.1641,178.2068,178.1215,178.1385,14330.0
2016-04-25 12:25:00,208.9,208.97,208.88,208.97,4839.0,178.1385,178.1982,178.1215,178.1982,4839.0
2016-04-25 12:30:00,208.98,209.05,208.92,209.04,18567.0,178.2068,178.2665,178.1556,178.2579,18567.0
2016-04-25 12:35:00,209.06,209.06,208.86,208.89,17014.0,178.275,178.275,178.1044,178.13,17014.0
2016-04-25 12:40:00,208.88,208.95,208.88,208.89,6688.0,178.1215,178.1812,178.1215,178.13,6688.0
2016-04-25 12:45:00,208.88,209.02,208.88,209.01,7918.0,178.1215,178.2409,178.1215,178.2324,7918.0
2016-04-25 12:50:00,209.03,209.46,209.02,209.4,50544.0,178.2494,178.6161,178.2409,178.5649,50544.0
2016-04-25 12:55:00,209.41,209.43,209.33,209.38,22253.0,178.5735,178.5905,178.5052,178.5479,22253.0
2016-04-25 13:00:00,209.4,209.42,209.35,209.36,9128.0,178.5649,178.582,178.5223,178.5308,9128.0
2016-04-25 13:05:00,209.35,209.36,209.3,209.3,62466.0,178.5223,178.5308,178.4796,178.4796,62466.0
2016-04-25 13:10:00,209.3,209.54,209.29,209.5,45969.0,178.4796,178.6843,178.4711,178.6502,45969.0
2016-04-25 13:15:00,209.5,209.56,209.41,209.46,18617.0,178.6502,178.7014,178.5735,178.6161,18617.0
2016-04-25 13:20:00,209.47,209.5,209.32,209.35,38248.0,178.6246,178.6502,178.4967,178.5223,38248.0
2016-04-25 13:25:00,209.38,209.52,209.37,209.37,32420.0,178.5479,178.6673,178.5393,178.5393,32420.0
2016-04-25 13:30:00,209.38,209.41,209.3,209.33,20629.0,178.5479,178.5735,178.4796,178.5052,20629.0
2016-04-25 13:35:00,209.33,209.35,209.24,209.31,36650.0,178.5052,178.5223,178.4285,178.4882,36650.0
2016-04-25 13:40:00,209.32,209.34,209.25,209.26,11094.0,178.4967,178.5138,178.437,178.4455,11094.0
2016-04-25 13:45:00,209.28,209.31,209.25,209.3,15681.0,178.4626,178.4882,178.437,178.4796,15681.0
2016-04-25 13:50:00,209.32,209.35,209.29,209.35,12856.0,178.4967,178.5223,178.4711,178.5223,12856.0
2016-04-25 13:55:00,209.34,209.37,209.3,209.31,14756.0,178.5138,178.5393,178.4796,178.4882,14756.0
2016-04-25 14:00:00,209.31,209.43,209.31,209.36,16606.0,178.4882,178.5905,178.4882,178.5308,16606.0
2016-04-25 14:05:00,209.31,209.32,209.09,209.13,42025.0,178.4882,178.4967,178.3006,178.3347,42025.0
2016-04-25 14:10:00,209.12,209.15,209.08,209.15,12841.0,178.3262,178.3517,178.292,178.3517,12841.0
2016-04-25 14:15:00,209.15,209.16,209.11,209.13,74875.0,178.3517,178.3603,178.3176,178.3347,74875.0
2016-04-25 14:20:00,209.12,209.16,209.02,209.15,84506.0,178.3262,178.3603,178.2409,178.3517,84506.0
2016-04-25 14:25:00,209.14,209.29,209.13,209.29,22528.0,178.3432,178.4711,178.3347,178.4711,22528.0
2016-04-25 14:30:00,209.28,209.29,209.23,209.28,32658.0,178.4626,178.4711,178.42,178.4626,32658.0
2016-04-25 14:35:00,209.29,209.35,209.22,209.27,26314.0,178.4711,178.5223,178.4114,178.4541,26314.0
2016-04-25 14:40:00,209.27,209.3,209.2,209.27,29648.0,178.4541,178.4796,178.3944,178.4541,29648.0
2016-04-25 14:45:00,209.26,209.26,209.13,209.14,21398.0,178.4455,178.4455,178.3347,178.3432,21398.0
2016-04-25 14:50:00,209.14,209.17,209.12,209.15,17072.0,178.3432,178.3688,178.3262,178.3517,17072.0
2016-04-25 14:55:00,209.15,209.39,209.14,209.33,33755.0,178.3517,178.5564,178.3432,178.5052,33755.0
2016-04-25 15:00:00,209.33,209.34,209.2,209.2,18855.0,178.5052,178.5138,178.3944,178.3944,18855.0
2016-04-25 15:05:00,209.21,209.25,209.12,209.16,56664.0,178.4029,178.437,178.3262,178.3603,56664.0
2016-04-25 15:10:00,209.16,209.25,209.12,209.14,27163.0,178.3603,178.437,178.3262,178.3432,27163.0
2016-04-25 15:15:00,209.17,209.19,209.03,209.15,24413.0,178.3688,178.3858,178.2494,178.3517,24413.0
2016-04-25 15:20:00,209.18,209.21,209.11,209.21,21665.0,178.3773,178.4029,178.3176,178.4029,21665.0
2016-04-25 15:25:00,209.2,209.22,209.16,209.22,14124.0,178.3944,178.4114,178.3603,178.4114,14124.0
2016-04-25 15:30:00,209.21,209.27,209.15,209.24,24319.0,178.4029,178.4541,178.3517,178.4285,24319.0
2016-04-25 15:35:00,209.23,209.42,209.23,209.39,38276.0,178.42,178.582,178.42,178.5564,38276.0
2016-04-25 15:40:00,209.4,209.44,209.36,209.36,33729.0,178.5649,178.599,178.5308,178.5308,33729.0
2016-04-25 15:45:00,209.37,209.48,209.37,209.4,31096.0,178.5393,178.6331,178.5393,178.5649,31096.0
2016-04-25 15:50:00,209.4,209.44,209.28,209.32,43654.0,178.5649,178.599,178.4626,178.4967,43654.0
2016-04-25 15:55:00,209.33,209.69,209.32,209.68,157942.0,178.5052,178.8122,178.4967,178.8037,157942.0
2016-04-26 09:30:00,210.13,210.17,209.96,209.99,66560.0,179.1874,179.2215,179.0425,179.068,66560.0
2016-04-26 09:35:00,209.99,210.11,209.88,209.96,26852.0,179.068,179.1704,178.9742,179.0425,26852.0
2016-04-26 09:40:00,209.96,210.09,209.91,210.09,32981.0,179.0425,179.1533,178.9998,179.1533,32981.0
2016-04-26 09:45:00,210.13,210.38,210.11,210.36,42215.0,179.1874,179.4006,179.1704,179.3836,42215.0
2016-04-26 09:50:00,210.38,210.43,210.27,210.42,35978.0,179.4006,179.4433,179.3068,179.4347,35978.0
2016-04-26 09:55:00,210.45,210.55,210.42,210.51,42803.0,179.4603,179.5456,179.4347,179.5115,42803.0
2016-04-26 10:00:00,210.54,210.56,210.46,210.47,25203.0,179.5371,179.5541,179.4688,179.4774,25203.0
2016-04-26 10:05:00,210.48,210.6,210.34,210.34,29791.0,179.4859,179.5882,179.3665,179.3665,29791.0
2016-04-26 10:10:00,210.41,210.41,210.16,210.22,22186.0,179.4262,179.4262,179.213,179.2642,22186.0
2016-04-26 10:15:00,210.21,210.3,210.21,210.23,11494.0,179.2556,179.3324,179.2556,179.2727,11494.0
2016-04-26 10:20:00,210.2,210.26,210.09,210.1,19566.0,179.2471,179.2983,179.1533,179.1618,19566.0
2016-04-26 10:25:00,210.1,210.11,209.8,209.81,42487.0,179.1618,179.1704,178.906,178.9145,42487.0
2016-04-26 10:30:00,209.79,209.89,209.75,209.86,53518.0,178.8975,178.9828,178.8634,178.9572,53518.0
2016-04-26 10:35:00,209.87,209.87,209.71,209.72,53765.0,178.9657,178.9657,178.8293,178.8378,53765.0
2016-04-26 10:40:00,209.69,209.87,209.69,209.83,28455.0,178.8122,178.9657,178.8122,178.9316,28455.0
2016-04-26 10:45:00,209.83,209.87,209.78,209.78,21408.0,178.9316,178.9657,178.889,178.889,21408.0
2016-04-26 10:50:00,209.77,209.77,209.6,209.65,76169.0,178.8804,178.8804,178.7355,178.7781,76169.0
2016-04-26 10:55:00,209.58,209.71,209.54,209.56,13422.0,178.7184,178.8293,178.6843,178.7014,13422.0
2016-04-26 11:00:00,209.56,209.6,209.45,209.5,12908.0,178.7014,178.7355,178.6076,178.6502,12908.0
2016-04-26 11:05:00,209.52,209.68,209.5,209.64,13071.0,178.6673,178.8037,178.6502,178.7696,13071.0
2016-04-26 11:10:00,209.65,209.76,209.65,209.71,15667.0,178.7781,178.8719,178.7781,178.8293,15667.0
2016-04-26 11:15:00,209.69,209.76,209.65,209.67,25763.0,178.8122,178.8719,178.7781,178.7952,25763.0
2016-04-26 11:20:00,209.68,209.82,209.68,209.78,33098.0,178.8037,178.9231,178.8037,178.889,33098.0
2016-04-26 11:25:00,209.76,209.88,209.74,209.83,38400.0,178.8719,178.9742,178.8549,178.9316,38400.0
2016-04-26 11:30:00,209.84,209.89,209.75,209.77,17416.0,178.9401,178.9828,178.8634,178.8804,17416.0
2016-04-26 11:35:00,209.78,209.83,209.72,209.78,17088.0,178.889,178.9316,178.8378,178.889,17088.0
2016-04-26 11:40:00,209.78,209.89,209.76,209.8,13956.0,178.889,178.9828,178.8719,178.906,13956.0
2016-04-26 11:45:00,209.81,209.92,209.74,209.92,14648.0,178.9145,179.0084,178.8549,179.0084,14648.0
2016-04-26 11:50:00,209.95,210.06,209.95,210.0,21278.0,179.0339,179.1277,179.0339,179.0766,21278.0
2016-04-26 11:55:00,210.03,210.07,209.99,210.01,6349.0,179.1022,179.1363,179.068,179.0851,6349.0
2016-04-26 12:00:00,210.0,210.14,210.0,210.12,50254.0,179.0766,179.196,179.0766,179.1789,50254.0
2016-04-26 12:05:00,210.12,210.17,210.09,210.13,25787.0,179.1789,179.2215,179.1533,179.1874,25787.0
2016-04-26 12:10:00,210.16,210.17,210.1,210.12,11162.0,179.213,179.2215,179.1618,179.1789,11162.0
2016-04-26 12:15:00,210.12,210.17,210.1,210.17,9807.0,179.1789,179.2215,179.1618,179.2215,9807.0
2016-04-26 12:20:00,210.17,210.22,210.07,210.12,8355.0,179.2215,179.2642,179.1363,179.1789,8355.0
2016-04-26 12:25:00,210.1,210.14,210.09,210.12,9661.0,179.1618,179.196,179.1533,179.1789,9661.0
2016-04-26 12:30:00,210.13,210.14,210.03,210.04,8958.0,179.1874,179.196,179.1022,179.1107,8958.0
2016-04-26 12:35:00,210.05,210.11,209.96,209.97,44845.0,179.1192,179.1704,179.0425,179.051,44845.0
2016-04-26 12:40:00,209.98,210.04,209.98,210.0,20672.0,179.0595,179.1107,179.0595,179.0766,20672.0
2016-04-26 12:45:00,210.01,210.03,209.96,209.97,12806.0,179.0851,179.1022,179.0425,179.051,12806.0
2016-04-26 12:50:00,209.98,210.05,209.98,210.0,24604.0,179.0595,179.1192,179.0595,179.0766,24604.0
2016-04-26 12:55:00,210.0,210.0,209.84,209.88,15340.0,179.0766,179.0766,178.9401,178.9742,15340.0
2016-04-26 13:00:00,209.86,209.9,209.78,209.79,11228.0,178.9572,178.9913,178.889,178.8975,11228.0
2016-04-26 13:05:00,209.78,209.79,209.72,209.76,7387.0,178.889,178.8975,178.8378,178.8719,7387.0
2016-04-26 13:10:00,209.73,209.79,209.69,209.7,29853.0,178.8463,178.8975,178.8122,178.8207,29853.0
2016-04-26 13:15:00,209.7,209.84,209.68,209.84,15496.0,178.8207,178.9401,178.8037,178.9401,15496.0
2016-04-26 13:20:00,209.85,209.9,209.84,209.87,6687.0,178.9487,178.9913,178.9401,178.9657,6687.0
2016-04-26 13:25:00,209.87,209.88,209.83,209.84,4777.0,178.9657,178.9742,178.9316,178.9401,4777.0
2016-04-26 13:30:00,209.85,209.94,209.85,209.88,4281.0,178.9487,179.0254,178.9487,178.9742,4281.0
2016-04-26 13:35:00,209.87,209.88,209.81,209.81,6176.0,178.9657,178.9742,178.9145,178.9145,6176.0
2016-04-26 13:40:00,209.81,209.81,209.58,209.66,14344.0,178.9145,178.9145,178.7184,178.7866,14344.0
2016-04-26 13:45:00,209.65,209.72,209.64,209.71,4816.0,178.7781,178.8378,178.7696,178.8293,4816.0
2016-04-26 13:50:00,209.68,209.69,209.58,209.6,47158.0,178.8037,178.8122,178.7184,178.7355,47158.0
2016-04-26 13:55:00,209.62,209.74,209.61,209.72,40626.0,178.7525,178.8549,178.744,178.8378,40626.0
2016-04-26 14:00:00,209.73,209.81,209.71,209.78,13227.0,178.8463,178.9145,178.8293,178.889,13227.0
2016-04-26 14:05:00,209.76,209.76,209.63,209.66,20100.0,178.8719,178.8719,178.7611,178.7866,20100.0
2016-04-26 14:10:00,209.65,209.8,209.64,209.8,21423.0,178.7781,178.906,178.7696,178.906,21423.0
2016-04-26 14:15:00,209.82,209.95,209.81,209.91,29434.0,178.9231,179.0339,178.9145,178.9998,29434.0
2016-04-26 14:20:00,209.91,209.95,209.83,209.91,9120.0,178.9998,179.0339,178.9316,178.9998,9120.0
2016-04-26 14:25:00,209.86,209.94,209.66,209.67,16612.0,178.9572,179.0254,178.7866,178.7952,16612.0
2016-04-26 14:30:00,209.66,209.77,209.63,209.77,8302.0,178.7866,178.8804,178.7611,178.8804,8302.0
2016-04-26 14:35:00,209.76,209.85,209.73,209.79,14082.0,178.8719,178.9487,178.8463,178.8975,14082.0
2016-04-26 14:40:00,209.78,209.85,209.77,209.78,9399.0,178.889,178.9487,178.8804,178.889,9399.0
2016-04-26 14:45:00,209.77,209.98,209.77,209.9,38273.0,178.8804,179.0595,178.8804,178.9913,38273.0
2016-04-26 14:50:00,209.9,209.91,209.71,209.75,9469.0,178.9913,178.9998,178.8293,178.8634,9469.0
2016-04-26 14:55:00,209.73,209.79,209.7,209.74,16506.0,178.8463,178.8975,178.8207,178.8549,16506.0
2016-04-26 15:00:00,209.76,209.87,209.75,209.85,11660.0,178.8719,178.9657,178.8634,178.9487,11660.0
2016-04-26 15:05:00,209.85,209.86,209.68,209.68,18689.0,178.9487,178.9572,178.8037,178.8037,18689.0
2016-04-26 15:10:00,209.67,209.74,209.62,209.66,11681.0,178.7952,178.8549,178.7525,178.7866,11681.0
2016-04-26 15:15:00,209.67,209.72,209.61,209.63,16985.0,178.7952,178.8378,178.744,178.7611,16985.0
2016-04-26 15:20:00,209.61,209.74,209.47,209.57,42024.0,178.744,178.8549,178.6246,178.7099,42024.0
2016-04-26 15:25:00,209.59,209.73,209.58,209.7,24717.0,178.7269,178.8463,178.7184,178.8207,24717.0
2016-04-26 15:30:00,209.72,209.96,209.72,209.91,59573.0,178.8378,179.0425,178.8378,178.9998,59573.0
2016-04-26 15:35:00,209.92,209.98,209.85,209.87,19142.0,179.0084,179.0595,178.9487,178.9657,19142.0
2016-04-26 15:40:00,209.88,209.98,209.83,209.95,18509.0,178.9742,179.0595,178.9316,179.0339,18509.0
2016-04-26 15:45:00,209.94,210.0,209.91,209.91,32119.0,179.0254,179.0766,178.9998,178.9998,32119.0
2016-04-26 15:50:00,209.95,209.99,209.9,209.92,24793.0,179.0339,179.068,178.9913,179.0084,24793.0
2016-04-26 15:55:00,209.92,210.08,209.88,210.05,184652.0,179.0084,179.1448,178.9742,179.1192,184652.0
2016-04-27 09:30:00,209.51,210.03,209.51,210.02,101152.0,178.6587,179.1022,178.6587,179.0936,101152.0
2016-04-27 09:35:00,210.03,210.14,209.97,209.99,36058.0,179.1022,179.196,179.051,179.068,36058.0
2016-04-27 09:40:00,210.06,210.12,209.95,209.95,21479.0,179.1277,179.1789,179.0339,179.0339,21479.0
2016-04-27 09:45:00,209.98,210.0,209.87,209.89,28287.0,179.0595,179.0766,178.9657,178.9828,28287.0
2016-04-27 09:50:00,209.88,210.0,209.81,209.81,23125.0,178.9742,179.0766,178.9145,178.9145,23125.0
2016-04-27 09:55:00,209.83,209.96,209.79,209.83,35699.0,178.9316,179.0425,178.8975,178.9316,35699.0
2016-04-27 10:00:00,209.85,209.99,209.79,209.91,51748.0,178.9487,179.068,178.8975,178.9998,51748.0
2016-04-27 10:05:00,209.9,209.9,209.6,209.72,37122.0,178.9913,178.9913,178.7355,178.8378,37122.0
2016-04-27 10:10:00,209.72,209.74,209.6,209.67,11709.0,178.8378,178.8549,178.7355,178.7952,11709.0
2016-04-27 10:15:00,209.65,209.74,209.54,209.57,76872.0,178.7781,178.8549,178.6843,178.7099,76872.0
2016-04-27 10:20:00,209.6,209.63,209.54,209.58,11544.0,178.7355,178.7611,178.6843,178.7184,11544.0
2016-04-27 10:25:00,209.58,209.62,209.54,209.54,12980.0,178.7184,178.7525,178.6843,178.6843,12980.0
2016-04-27 10:30:00,209.52,209.55,209.28,209.47,60558.0,178.6673,178.6928,178.4626,178.6246,60558.0
2016-04-27 10:35:00,209.46,209.49,209.21,209.22,23066.0,178.6161,178.6417,178.4029,178.4114,23066.0
2016-04-27 10:40:00,209.22,209.29,209.14,209.28,25877.0,178.4114,178.4711,178.3432,178.4626,25877.0
2016-04-27 10:45:00,209.26,209.3,209.23,209.29,36732.0,178.4455,178.4796,178.42,178.4711,36732.0
2016-04-27 10:50:00,209.29,209.35,209.21,209.28,17068.0,178.4711,178.5223,178.4029,178.4626,17068.0
2016-04-27 10:55:00,209.24,209.36,209.19,209.25,30343.0,178.4285,178.5308,178.3858,178.437,30343.0
2016-04-27 11:00:00,209.24,209.36,209.18,209.36,48552.0,178.4285,178.5308,178.3773,178.5308,48552.0
2016-04-27 11:05:00,209.35,209.4,209.29,209.4,18463.0,178.5223,178.5649,178.4711,178.5649,18463.0
2016-04-27 11:10:00,209.39,209.42,209.34,209.36,22725.0,178.5564,178.582,178.5138,178.5308,22725.0
2016-04-27 11:15:00,209.41,209.5,209.36,209.48,11029.0,178.5735,178.6502,178.5308,178.6331,11029.0
2016-04-27 11:20:00,209.47,209.51,209.42,209.51,9140.0,178.6246,178.6587,178.582,178.6587,9140.0
2016-04-27 11:25:00,209.51,209.64,209.5,209.63,11573.0,178.6587,178.7696,178.6502,178.7611,11573.0
2016-04-27 11:30:00,209.65,209.78,209.61,209.76,23006.0,178.7781,178.889,178.744,178.8719,23006.0
2016-04-27 11:35:00,209.79,209.85,209.72,209.77,22973.0,178.8975,178.9487,178.8378,178.8804,22973.0
2016-04-27 11:40:00,209.78,209.84,209.75,209.79,13173.0,178.889,178.9401,178.8634,178.8975,13173.0
2016-04-27 11:45:00,209.81,209.9,209.77,209.85,13880.0,178.9145,178.9913,178.8804,178.9487,13880.0
2016-04-27 11:50:00,209.85,209.89,209.85,209.88,6777.0,178.9487,178.9828,178.9487,178.9742,6777.0
2016-04-27 11:55:00,209.85,209.94,209.84,209.94,10668.0,178.9487,179.0254,178.9401,179.0254,10668.0
2016-04-27 12:00:00,209.95,209.95,209.85,209.87,11903.0,179.0339,179.0339,178.9487,178.9657,11903.0
2016-04-27 12:05:00,209.86,209.88,209.82,209.84,11182.0,178.9572,178.9742,178.9231,178.9401,11182.0
2016-04-27 12:10:00,209.84,209.85,209.73,209.74,15368.0,178.9401,178.9487,178.8463,178.8549,15368.0
2016-04-27 12:15:00,209.75,209.77,209.74,209.75,5475.0,178.8634,178.8804,178.8549,178.8634,5475.0
2016-04-27 12:20:00,209.76,210.0,209.76,209.99,26306.0,178.8719,179.0766,178.8719,179.068,26306.0
2016-04-27 12:25:00,210.0,210.05,209.97,210.02,9228.0,179.0766,179.1192,179.051,179.0936,9228.0
2016-04-27 12:30:00,210.02,210.03,209.93,209.96,17880.0,179.0936,179.1022,179.0169,179.0425,17880.0
2016-04-27 12:35:00,209.96,209.98,209.89,209.95,15055.0,179.0425,179.0595,178.9828,179.0339,15055.0
2016-04-27 12:40:00,209.95,209.98,209.87,209.87,7703.0,179.0339,179.0595,178.9657,178.9657,7703.0
2016-04-27 12:45:00,209.89,209.91,209.84,209.88,17336.0,178.9828,178.9998,178.9401,178.9742,17336.0
2016-04-27 12:50:00,209.88,209.92,209.84,209.86,9540.0,178.9742,179.0084,178.9401,178.9572,9540.0
2016-04-27 12:55:00,209.84,209.89,209.83,209.84,5232.0,178.9401,178.9828,178.9316,178.9401,5232.0
2016-04-27 13:00:00,209.84,209.88,209.79,209.83,6484.0,178.9401,178.9742,178.8975,178.9316,6484.0
2016-04-27 13:05:00,209.83,209.84,209.74,209.77,16054.0,178.9316,178.9401,178.8549,178.8804,16054.0
2016-04-27 13:10:00,209.77,209.8,209.73,209.77,21035.0,178.8804,178.906,178.8463,178.8804,21035.0
2016-04-27 13:15:00,209.75,209.84,209.75,209.78,7691.0,178.8634,178.9401,178.8634,178.889,7691.0
2016-04-27 13:20:00,209.74,209.74,209.57,209.61,11904.0,178.8549,178.8549,178.7099,178.744,11904.0
2016-04-27 13:25:00,209.62,209.71,209.57,209.58,89194.0,178.7525,178.8293,178.7099,178.7184,89194.0
2016-04-27 13:30:00,209.58,209.7,209.58,209.68,11788.0,178.7184,178.8207,178.7184,178.8037,11788.0
2016-04-27 13:35:00,209.7,209.75,209.67,209.7,5560.0,178.8207,178.8634,178.7952,178.8207,5560.0
2016-04-27 13:40:00,209.72,209.78,209.72,209.76,5913.0,178.8378,178.889,178.8378,178.8719,5913.0
2016-04-27 13:45:00,209.77,209.88,209.77,209.86,11044.0,178.8804,178.9742,178.8804,178.9572,11044.0
2016-04-27 13:50:00,209.87,209.87,209.79,209.79,12082.0,178.9657,178.9657,178.8975,178.8975,12082.0
2016-04-27 13:55:00,209.79,209.81,209.6,209.64,47363.0,178.8975,178.9145,178.7355,178.7696,47363.0
2016-04-27 14:00:00,209.65,209.73,209.29,209.47,77948.0,178.7781,178.8463,178.4711,178.6246,77948.0
2016-04-27 14:05:00,209.49,210.29,209.49,210.27,96458.0,178.6417,179.3239,178.6417,179.3068,96458.0
2016-04-27 14:10:00,210.3,210.34,210.02,210.09,60931.0,179.3324,179.3665,179.0936,179.1533,60931.0
2016-04-27 14:15:00,210.11,210.39,210.11,210.34,46669.0,179.1704,179.4091,179.1704,179.3665,46669.0
2016-04-27 14:20:00,210.38,210.5,210.24,210.28,38718.0,179.4006,179.5029,179.2812,179.3153,38718.0
2016-04-27 14:25:00,210.23,210.4,210.19,210.22,60184.0,179.2727,179.4177,179.2386,179.2642,60184.0
2016-04-27 14:30:00,210.22,210.27,209.86,209.86,35538.0,179.2642,179.3068,178.9572,178.9572,35538.0
2016-04-27 14:35:00,209.87,210.02,209.87,209.88,26282.0,178.9657,179.0936,178.9657,178.9742,26282.0
2016-04-27 14:40:00,209.88,210.08,209.83,209.99,27403.0,178.9742,179.1448,178.9316,179.068,27403.0
2016-04-27 14:45:00,209.98,210.17,209.95,210.04,29025.0,179.0595,179.2215,179.0339,179.1107,29025.0
2016-04-27 14:50:00,210.0,210.25,209.96,210.23,13731.0,179.0766,179.2898,179.0425,179.2727,13731.0
2016-04-27 14:55:00,210.22,210.27,210.15,210.16,10214.0,179.2642,179.3068,179.2045,179.213,10214.0
2016-04-27 15:00:00,210.15,210.54,210.13,210.45,35847.0,179.2045,179.5371,179.1874,179.4603,35847.0
2016-04-27 15:05:00,210.48,210.6,210.39,210.51,35366.0,179.4859,179.5882,179.4091,179.5115,35366.0
2016-04-27 15:10:00,210.52,210.7,210.48,210.61,42839.0,179.52,179.6735,179.4859,179.5967,42839.0
2016-04-27 15:15:00,210.6,210.8,210.55,210.78,48151.0,179.5882,179.7588,179.5456,179.7417,48151.0
2016-04-27 15:20:00,210.8,210.87,210.75,210.83,33614.0,179.7588,179.8185,179.7161,179.7843,33614.0
2016-04-27 15:25:00,210.83,210.84,210.65,210.76,31082.0,179.7843,179.7929,179.6309,179.7247,31082.0
2016-04-27 15:30:00,210.77,210.84,210.73,210.81,31811.0,179.7332,179.7929,179.6991,179.7673,31811.0
2016-04-27 15:35:00,210.79,210.86,210.73,210.83,35706.0,179.7502,179.8099,179.6991,179.7843,35706.0
2016-04-27 15:40:00,210.84,210.86,210.69,210.79,20665.0,179.7929,179.8099,179.665,179.7502,20665.0
2016-04-27 15:45:00,210.79,210.9,210.69,210.77,62011.0,179.7502,179.844,179.665,179.7332,62011.0
2016-04-27 15:50:00,210.76,210.77,210.52,210.55,69064.0,179.7247,179.7332,179.52,179.5456,69064.0
2016-04-27 15:55:00,210.54,210.54,210.32,210.42,141125.0,179.5371,179.5371,179.3494,179.4347,141125.0
2016-04-28 09:30:00,209.55,209.62,209.26,209.47,77083.0,178.6928,178.7525,178.4455,178.6246,77083.0
2016-04-28 09:35:00,209.42,209.84,209.39,209.84,41441.0,178.582,178.9401,178.5564,178.9401,41441.0
2016-04-28 09:40:00,209.79,210.0,209.72,209.98,51106.0,178.8975,179.0766,178.8378,179.0595,51106.0
2016-04-28 09:45:00,209.98,210.03,209.88,210.01,43723.0,179.0595,179.1022,178.9742,179.0851,43723.0
2016-04-28 09:50:00,210.06,210.11,209.94,209.94,36097.0,179.1277,179.1704,179.0254,179.0254,36097.0
2016-04-28 09:55:00,209.94,210.16,209.94,210.16,37076.0,179.0254,179.213,179.0254,179.213,37076.0
2016-04-28 10:00:00,210.11,210.35,210.09,210.29,14009.0,179.1704,179.375,179.1533,179.3239,14009.0
2016-04-28 10:05:00,210.29,210.44,210.24,210.24,13140.0,179.3239,179.4518,179.2812,179.2812,13140.0
2016-04-28 10:10:00,210.28,210.31,210.17,210.26,15070.0,179.3153,179.3409,179.2215,179.2983,15070.0
2016-04-28 10:15:00,210.2,210.21,210.09,210.09,28131.0,179.2471,179.2556,179.1533,179.1533,28131.0
2016-04-28 10:20:00,210.12,210.17,210.03,210.04,9470.0,179.1789,179.2215,179.1022,179.1107,9470.0
2016-04-28 10:25:00,210.07,210.2,210.07,210.16,7396.0,179.1363,179.2471,179.1363,179.213,7396.0
2016-04-28 10:30:00,210.24,210.25,210.09,210.24,19550.0,179.2812,179.2898,179.1533,179.2812,19550.0
2016-04-28 10:35:00,210.25,210.36,210.23,210.33,20689.0,179.2898,179.3836,179.2727,179.358,20689.0
2016-04-28 10:40:00,210.33,210.36,210.18,210.23,15768.0,179.358,179.3836,179.2301,179.2727,15768.0
2016-04-28 10:45:00,210.25,210.53,210.22,210.51,56116.0,179.2898,179.5285,179.2642,179.5115,56116.0
2016-04-28 10:50:00,210.47,210.5,210.34,210.4,10765.0,179.4774,179.5029,179.3665,179.4177,10765.0
2016-04-28 10:55:00,210.41,210.55,210.4,210.51,22677.0,179.4262,179.5456,179.4177,179.5115,22677.0
2016-04-28 11:00:00,210.54,210.6,210.51,210.59,24326.0,179.5371,179.5882,179.5115,179.5797,24326.0
2016-04-28 11:05:00,210.6,210.63,210.51,210.51,31312.0,179.5882,179.6138,179.5115,179.5115,31312.0
2016-04-28 11:10:00,210.48,210.56,210.44,210.56,17440.0,179.4859,179.5541,179.4518,179.5541,17440.0
2016-04-28 11:15:00,210.57,210.62,210.51,210.59,30654.0,179.5626,179.6053,179.5115,179.5797,30654.0
2016-04-28 11:20:00,210.6,210.77,210.6,210.74,14202.0,179.5882,179.7332,179.5882,179.7076,14202.0
2016-04-28 11:25:00,210.75,210.77,210.69,210.72,29349.0,179.7161,179.7332,179.665,179.6905,29349.0
2016-04-28 11:30:00,210.73,210.81,210.71,210.8,20851.0,179.6991,179.7673,179.682,179.7588,20851.0
2016-04-28 11:35:00,210.83,210.85,210.78,210.83,19051.0,179.7843,179.8014,179.7417,179.7843,19051.0
2016-04-28 11:40:00,210.81,210.84,210.74,210.78,15270.0,179.7673,179.7929,179.7076,179.7417,15270.0
2016-04-28 11:45:00,210.77,210.79,210.66,210.66,22351.0,179.7332,179.7502,179.6394,179.6394,22351.0
2016-04-28 11:50:00,210.66,210.74,210.66,210.67,21669.0,179.6394,179.7076,179.6394,179.6479,21669.0
2016-04-28 11:55:00,210.67,210.7,210.63,210.64,19915.0,179.6479,179.6735,179.6138,179.6223,19915.0
2016-04-28 12:00:00,210.66,210.78,210.66,210.74,17781.0,179.6394,179.7417,179.6394,179.7076,17781.0
2016-04-28 12:05:00,210.73,210.79,210.68,210.74,20785.0,179.6991,179.7502,179.6564,179.7076,20785.0
2016-04-28 12:10:00,210.74,210.77,210.65,210.65,14860.0,179.7076,179.7332,179.6309,179.6309,14860.0
2016-04-28 12:15:00,210.63,210.65,210.46,210.46,18599.0,179.6138,179.6309,179.4688,179.4688,18599.0
2016-04-28 12:20:00,210.48,210.51,210.43,210.45,30510.0,179.4859,179.5115,179.4433,179.4603,30510.0
2016-04-28 12:25:00,210.43,210.54,210.43,210.5,14940.0,179.4433,179.5371,179.4433,179.5029,14940.0
2016-04-28 12:30:00,210.5,210.54,210.42,210.52,21260.0,179.5029,179.5371,179.4347,179.52,21260.0
2016-04-28 12:35:00,210.52,210.56,210.48,210.56,13639.0,179.52,179.5541,179.4859,179.5541,13639.0
2016-04-28 12:40:00,210.55,210.63,210.52,210.58,39069.0,179.5456,179.6138,179.52,179.5712,39069.0
2016-04-28 12:45:00,210.58,210.6,210.58,210.58,13486.0,179.5712,179.5882,179.5712,179.5712,13486.0
2016-04-28 12:50:00,210.58,210.71,210.55,210.7,29154.0,179.5712,179.682,179.5456,179.6735,29154.0
2016-04-28 12:55:00,210.71,210.77,210.7,210.71,25270.0,179.682,179.7332,179.6735,179.682,25270.0
2016-04-28 13:00:00,210.71,210.72,210.42,210.42,26007.0,179.682,179.6905,179.4347,179.4347,26007.0
2016-04-28 13:05:00,210.43,210.48,210.35,210.4,18603.0,179.4433,179.4859,179.375,179.4177,18603.0
2016-04-28 13:10:00,210.4,210.4,210.24,210.37,27773.0,179.4177,179.4177,179.2812,179.3921,27773.0
2016-04-28 13:15:00,210.36,210.36,210.23,210.23,10469.0,179.3836,179.3836,179.2727,179.2727,10469.0
2016-04-28 13:20:00,210.23,210.26,210.15,210.23,21967.0,179.2727,179.2983,179.2045,179.2727,21967.0
2016-04-28 13:25:00,210.24,210.33,210.24,210.33,16702.0,179.2812,179.358,179.2812,179.358,16702.0
2016-04-28 13:30:00,210.34,210.41,210.33,210.33,16379.0,179.3665,179.4262,179.358,179.358,16379.0
2016-04-28 13:35:00,210.33,210.39,210.31,210.39,12072.0,179.358,179.4091,179.3409,179.4091,12072.0
2016-04-28 13:40:00,210.37,210.38,210.28,210.34,15534.0,179.3921,179.4006,179.3153,179.3665,15534.0
2016-04-28 13:45:00,210.32,210.39,210.26,210.36,12887.0,179.3494,179.4091,179.2983,179.3836,12887.0
2016-04-28 13:50:00,210.36,210.48,210.36,210.43,12995.0,179.3836,179.4859,179.3836,179.4433,12995.0
2016-04-28 13:55:00,210.45,210.46,210.31,210.33,16089.0,179.4603,179.4688,179.3409,179.358,16089.0
2016-04-28 14:00:00,210.32,210.4,210.21,210.26,29918.0,179.3494,179.4177,179.2556,179.2983,29918.0
2016-04-28 14:05:00,210.27,210.33,210.26,210.3,15176.0,179.3068,179.358,179.2983,179.3324,15176.0
2016-04-28 14:10:00,210.29,210.32,210.19,210.22,34198.0,179.3239,179.3494,179.2386,179.2642,34198.0
2016-04-28 14:15:00,210.18,210.21,210.13,210.17,17974.0,179.2301,179.2556,179.1874,179.2215,17974.0
2016-04-28 14:20:00,210.16,210.19,210.06,210.19,21323.0,179.213,179.2386,179.1277,179.2386,21323.0
2016-04-28 14:25:00,210.18,210.23,210.15,210.23,22456.0,179.2301,179.2727,179.2045,179.2727,22456.0
2016-04-28 14:30:00,210.25,210.27,210.14,210.18,11529.0,179.2898,179.3068,179.196,179.2301,11529.0
2016-04-28 14:35:00,210.2,210.21,209.95,209.96,15641.0,179.2471,179.2556,179.0339,179.0425,15641.0
2016-04-28 14:40:00,209.95,210.08,209.94,209.98,20329.0,179.0339,179.1448,179.0254,179.0595,20329.0
2016-04-28 14:45:00,209.97,209.97,209.75,209.81,35067.0,179.051,179.051,178.8634,178.9145,35067.0
2016-04-28 14:50:00,209.79,209.81,209.7,209.71,47633.0,178.8975,178.9145,178.8207,178.8293,47633.0
2016-04-28 14:55:00,209.69,209.71,209.57,209.7,34021.0,178.8122,178.8293,178.7099,178.8207,34021.0
2016-04-28 15:00:00,209.69,210.38,209.54,209.61,241607.0,178.8122,179.4006,178.6843,178.744,241607.0
2016-04-28 15:05:00,209.64,209.66,209.37,209.38,33211.0,178.7696,178.7866,178.5393,178.5479,33211.0
2016-04-28 15:10:00,209.37,209.37,208.92,208.92,91313.0,178.5393,178.5393,178.1556,178.1556,91313.0
2016-04-28 15:15:00,208.91,209.0,208.74,208.8,82639.0,178.1471,178.2238,178.0021,178.0533,82639.0
2016-04-28 15:20:00,208.78,208.93,208.57,208.58,37282.0,178.0362,178.1641,177.8571,177.8657,37282.0
2016-04-28 15:25:00,208.55,208.55,208.08,208.14,96373.0,177.8401,177.8401,177.4393,177.4905,96373.0
2016-04-28 15:30:00,208.16,208.45,208.16,208.34,54118.0,177.5075,177.7548,177.5075,177.661,54118.0
2016-04-28 15:35:00,208.36,208.58,208.32,208.45,41136.0,177.6781,177.8657,177.644,177.7548,41136.0
2016-04-28 15:40:00,208.48,208.65,208.44,208.49,48451.0,177.7804,177.9254,177.7463,177.7889,48451.0
2016-04-28 15:45:00,208.52,208.76,208.38,208.38,78328.0,177.8145,178.0192,177.6951,177.6951,78328.0
2016-04-28 15:50:00,208.37,208.45,208.08,208.22,61146.0,177.6866,177.7548,177.4393,177.5587,61146.0
2016-04-28 15:55:00,208.21,208.61,208.03,208.55,251407.0,177.5502,177.8913,177.3967,177.8401,251407.0
2016-04-29 09:30:00,207.81,208.16,207.78,208.16,87110.0,177.2091,177.5075,177.1835,177.5075,87110.0
2016-04-29 09:35:00,208.18,208.19,208.0,208.13,81007.0,177.5246,177.5331,177.3711,177.4819,81007.0
2016-04-29 09:40:00,208.14,208.17,207.85,207.92,27080.0,177.4905,177.516,177.2432,177.3029,27080.0
2016-04-29 09:45:00,207.89,207.91,207.52,207.52,39794.0,177.2773,177.2943,176.9618,176.9618,39794.0
2016-04-29 09:50:00,207.51,207.52,207.32,207.33,33785.0,176.9532,176.9618,176.7912,176.7997,33785.0
2016-04-29 09:55:00,207.33,207.46,207.17,207.21,28895.0,176.7997,176.9106,176.6633,176.6974,28895.0
2016-04-29 10:00:00,207.15,207.16,206.88,207.12,58601.0,176.6462,176.6548,176.416,176.6207,58601.0
2016-04-29 10:05:00,207.11,207.27,206.99,207.23,17879.0,176.6121,176.7486,176.5098,176.7145,17879.0
2016-04-29 10:10:00,207.19,207.45,207.18,207.35,49719.0,176.6804,176.9021,176.6718,176.8168,49719.0
2016-04-29 10:15:00,207.31,207.41,207.25,207.36,11449.0,176.7827,176.868,176.7315,176.8253,11449.0
2016-04-29 10:20:00,207.4,207.57,207.35,207.45,73351.0,176.8594,177.0044,176.8168,176.9021,73351.0
2016-04-29 10:25:00,207.47,207.47,207.21,207.41,22429.0,176.9191,176.9191,176.6974,176.868,22429.0
2016-04-29 10:30:00,207.49,207.59,207.44,207.58,21566.0,176.9362,177.0215,176.8935,177.0129,21566.0
2016-04-29 10:35:00,207.61,207.84,207.61,207.77,43157.0,177.0385,177.2346,177.0385,177.1749,43157.0
2016-04-29 10:40:00,207.79,207.8,207.47,207.52,30829.0,177.192,177.2005,176.9191,176.9618,30829.0
2016-04-29 10:45:00,207.49,207.49,207.22,207.25,31190.0,176.9362,176.9362,176.7059,176.7315,31190.0
2016-04-29 10:50:00,207.25,207.27,206.92,207.0,46300.0,176.7315,176.7486,176.4501,176.5183,46300.0
2016-04-29 10:55:00,206.99,207.1,206.97,207.05,37952.0,176.5098,176.6036,176.4928,176.561,37952.0
2016-04-29 11:00:00,207.04,207.08,206.8,206.97,32455.0,176.5524,176.5866,176.3478,176.4928,32455.0
2016-04-29 11:05:00,206.98,207.17,206.96,207.12,15398.0,176.5013,176.6633,176.4842,176.6207,15398.0
2016-04-29 11:10:00,207.1,207.26,207.0,207.21,24533.0,176.6036,176.74,176.5183,176.6974,24533.0
2016-04-29 11:15:00,207.22,207.22,206.8,206.84,36119.0,176.7059,176.7059,176.3478,176.3819,36119.0
2016-04-29 11:20:00,206.84,206.85,206.67,206.72,28071.0,176.3819,176.3904,176.2369,176.2796,28071.0
2016-04-29 11:25:00,206.72,206.75,206.61,206.61,228388.0,176.2796,176.3051,176.1858,176.1858,228388.0
2016-04-29 11:30:00,206.63,206.64,206.46,206.51,28048.0,176.2028,176.2113,176.0579,176.1005,28048.0
2016-04-29 11:35:00,206.5,206.5,206.22,206.38,60908.0,176.092,176.092,175.8532,175.9896,60908.0
2016-04-29 11:40:00,206.35,206.4,206.22,206.24,17305.0,175.964,176.0067,175.8532,175.8702,17305.0
2016-04-29 11:45:00,206.23,206.45,206.14,206.45,33682.0,175.8617,176.0493,175.785,176.0493,33682.0
2016-04-29 11:50:00,206.43,206.66,206.42,206.63,41554.0,176.0323,176.2284,176.0237,176.2028,41554.0
2016-04-29 11:55:00,206.62,206.65,206.56,206.62,22871.0,176.1943,176.2199,176.1431,176.1943,22871.0
2016-04-29 12:00:00,206.58,206.65,206.41,206.41,26633.0,176.1602,176.2199,176.0152,176.0152,26633.0
2016-04-29 12:05:00,206.43,206.54,206.4,206.49,27197.0,176.0323,176.1261,176.0067,176.0834,27197.0
2016-04-29 12:10:00,206.48,206.48,206.27,206.27,22931.0,176.0749,176.0749,175.8958,175.8958,22931.0
2016-04-29 12:15:00,206.27,206.66,206.26,206.66,45777.0,175.8958,176.2284,175.8873,176.2284,45777.0
2016-04-29 12:20:00,206.63,206.77,206.62,206.64,17950.0,176.2028,176.3222,176.1943,176.2113,17950.0
2016-04-29 12:25:00,206.62,206.77,206.61,206.71,19502.0,176.1943,176.3222,176.1858,176.271,19502.0
2016-04-29 12:30:00,206.69,206.87,206.6,206.85,38674.0,176.254,176.4075,176.1772,176.3904,38674.0
2016-04-29 12:35:00,206.85,206.98,206.76,206.93,28221.0,176.3904,176.5013,176.3137,176.4586,28221.0
2016-04-29 12:40:00,206.93,206.96,206.8,206.85,8077.0,176.4586,176.4842,176.3478,176.3904,8077.0
2016-04-29 12:45:00,206.83,206.99,206.81,206.98,12884.0,176.3734,176.5098,176.3563,176.5013,12884.0
2016-04-29 12:50:00,207.0,207.06,206.85,206.88,12761.0,176.5183,176.5695,176.3904,176.416,12761.0
2016-04-29 12:55:00,206.89,206.89,206.67,206.73,15177.0,176.4245,176.4245,176.2369,176.2881,15177.0
2016-04-29 13:00:00,206.7,206.79,206.69,206.78,9502.0,176.2625,176.3393,176.254,176.3307,9502.0
2016-04-29 13:05:00,206.76,207.07,206.73,207.0,50640.0,176.3137,176.578,176.2881,176.5183,50640.0
2016-04-29 13:10:00,206.99,207.22,206.95,207.2,28550.0,176.5098,176.7059,176.4757,176.6889,28550.0
2016-04-29 13:15:00,207.21,207.21,207.09,207.21,26993.0,176.6974,176.6974,176.5951,176.6974,26993.0
2016-04-29 13:20:00,207.21,207.22,207.05,207.2,26906.0,176.6974,176.7059,176.561,176.6889,26906.0
2016-04-29 13:25:00,207.2,207.25,207.07,207.12,23759.0,176.6889,176.7315,176.578,176.6207,23759.0
2016-04-29 13:30:00,207.09,207.1,206.91,206.95,15629.0,176.5951,176.6036,176.4416,176.4757,15629.0
2016-04-29 13:35:00,206.94,207.03,206.8,206.86,38245.0,176.4672,176.5439,176.3478,176.3989,38245.0
2016-04-29 13:40:00,206.85,206.85,206.57,206.6,71651.0,176.3904,176.3904,176.1517,176.1772,71651.0
2016-04-29 13:45:00,206.58,206.6,206.46,206.52,38162.0,176.1602,176.1772,176.0579,176.109,38162.0
2016-04-29 13:50:00,206.55,206.64,206.41,206.6,40143.0,176.1346,176.2113,176.0152,176.1772,40143.0
2016-04-29 13:55:00,206.55,206.58,206.35,206.41,80066.0,176.1346,176.1602,175.964,176.0152,80066.0
2016-04-29 14:00:00,206.42,206.59,206.42,206.59,11647.0,176.0237,176.1687,176.0237,176.1687,11647.0
2016-04-29 14:05:00,206.57,206.57,206.29,206.29,26875.0,176.1517,176.1517,175.9129,175.9129,26875.0
2016-04-29 14:10:00,206.3,206.31,206.22,206.26,23899.0,175.9214,175.9299,175.8532,175.8873,23899.0
2016-04-29 14:15:00,206.22,206.38,206.1,206.38,27197.0,175.8532,175.9896,175.7509,175.9896,27197.0
2016-04-29 14:20:00,206.35,206.48,206.3,206.42,66291.0,175.964,176.0749,175.9214,176.0237,66291.0
2016-04-29 14:25:00,206.4,206.68,206.37,206.59,72284.0,176.0067,176.2455,175.9811,176.1687,72284.0
2016-04-29 14:30:00,206.57,206.59,206.35,206.47,25164.0,176.1517,176.1687,175.964,176.0664,25164.0
2016-04-29 14:35:00,206.46,206.47,206.28,206.31,11829.0,176.0579,176.0664,175.9044,175.9299,11829.0
2016-04-29 14:40:00,206.28,206.36,206.25,206.3,25043.0,175.9044,175.9726,175.8788,175.9214,25043.0
2016-04-29 14:45:00,206.3,206.64,206.3,206.58,34657.0,175.9214,176.2113,175.9214,176.1602,34657.0
2016-04-29 14:50:00,206.56,206.57,206.3,206.45,20686.0,176.1431,176.1517,175.9214,176.0493,20686.0
2016-04-29 14:55:00,206.46,206.54,206.27,206.35,40090.0,176.0579,176.1261,175.8958,175.964,40090.0
2016-04-29 15:00:00,206.32,206.58,206.3,206.36,45710.0,175.9385,176.1602,175.9214,175.9726,45710.0
2016-04-29 15:05:00,206.36,206.75,206.35,206.6,61165.0,175.9726,176.3051,175.964,176.1772,61165.0
2016-04-29 15:10:00,206.62,206.87,206.56,206.83,55496.0,176.1943,176.4075,176.1431,176.3734,55496.0
2016-04-29 15:15:00,206.82,206.95,206.79,206.87,39592.0,176.3648,176.4757,176.3393,176.4075,39592.0
2016-04-29 15:20:00,206.86,207.06,206.78,206.84,51711.0,176.3989,176.5695,176.3307,176.3819,51711.0
2016-04-29 15:25:00,206.83,206.91,206.7,206.73,39087.0,176.3734,176.4416,176.2625,176.2881,39087.0
2016-04-29 15:30:00,206.74,207.36,206.74,207.29,97881.0,176.2966,176.8253,176.2966,176.7656,97881.0
2016-04-29 15:35:00,207.3,207.33,207.11,207.18,27683.0,176.7742,176.7997,176.6121,176.6718,27683.0
2016-04-29 15:40:00,207.19,207.47,207.18,207.44,33138.0,176.6804,176.9191,176.6718,176.8935,33138.0
2016-04-29 15:45:00,207.46,207.86,207.38,207.44,119407.0,176.9106,177.2517,176.8424,176.8935,119407.0
2016-04-29 15:50:00,207.44,207.53,207.3,207.5,83177.0,176.8935,176.9703,176.7742,176.9447,83177.0
2016-04-29 15:55:00,207.53,207.58,207.24,207.39,325237.0,176.9703,177.0129,176.723,176.8509,325237.0
2016-05-02 09:30:00,208.01,208.06,207.74,207.84,90047.0,177.3796,177.4222,177.1494,177.2346,90047.0
2016-05-02 09:35:00,207.84,208.04,207.65,207.98,24718.0,177.2346,177.4052,177.0726,177.354,24718.0
2016-05-02 09:40:00,208.02,208.09,207.92,207.97,7824.0,177.3881,177.4478,177.3029,177.3455,7824.0
2016-05-02 09:45:00,207.92,207.94,207.59,207.69,17144.0,177.3029,177.3199,177.0215,177.1067,17144.0
2016-05-02 09:50:00,207.66,207.92,207.48,207.9,64076.0,177.0811,177.3029,176.9277,177.2858,64076.0
2016-05-02 09:55:00,207.85,207.89,207.67,207.71,56288.0,177.2432,177.2773,177.0897,177.1238,56288.0
2016-05-02 10:00:00,207.69,207.88,207.54,207.74,118285.0,177.1067,177.2687,176.9788,177.1494,118285.0
2016-05-02 10:05:00,207.76,208.06,207.66,208.0,58538.0,177.1664,177.4222,177.0811,177.3711,58538.0
2016-05-02 10:10:00,208.02,208.12,207.94,208.1,21990.0,177.3881,177.4734,177.3199,177.4564,21990.0
2016-05-02 10:15:00,208.07,208.35,208.05,208.25,59588.0,177.4308,177.6695,177.4137,177.5843,59588.0
2016-05-02 10:20:00,208.26,208.35,208.22,208.25,29070.0,177.5928,177.6695,177.5587,177.5843,29070.0
2016-05-02 10:25:00,208.28,208.36,208.19,208.23,29709.0,177.6098,177.6781,177.5331,177.5672,29709.0
2016-05-02 10:30:00,208.25,208.3,208.22,208.23,25351.0,177.5843,177.6269,177.5587,177.5672,25351.0
2016-05-02 10:35:00,208.2,208.2,207.96,208.0,32930.0,177.5416,177.5416,177.337,177.3711,32930.0
2016-05-02 10:40:00,207.96,208.12,207.96,208.0,12939.0,177.337,177.4734,177.337,177.3711,12939.0
2016-05-02 10:45:00,208.03,208.27,208.02,208.27,23760.0,177.3967,177.6013,177.3881,177.6013,23760.0
2016-05-02 10:50:00,208.25,208.26,207.79,207.86,62596.0,177.5843,177.5928,177.192,177.2517,62596.0
2016-05-02 10:55:00,207.86,207.95,207.76,207.86,32337.0,177.2517,177.3284,177.1664,177.2517,32337.0
2016-05-02 11:00:00,207.91,208.0,207.88,207.99,14282.0,177.2943,177.3711,177.2687,177.3626,14282.0
2016-05-02 11:05:00,207.95,208.14,207.95,208.14,17272.0,177.3284,177.4905,177.3284,177.4905,17272.0
2016-05-02 11:10:00,208.16,208.41,208.16,208.2,15883.0,177.5075,177.7207,177.5075,177.5416,15883.0
2016-05-02 11:15:00,208.16,208.25,208.12,208.21,11050.0,177.5075,177.5843,177.4734,177.5502,11050.0
2016-05-02 11:20:00,208.2,208.23,208.04,208.17,41580.0,177.5416,177.5672,177.4052,177.516,41580.0
2016-05-02 11:25:00,208.18,208.22,207.96,208.18,28355.0,177.5246,177.5587,177.337,177.5246,28355.0
2016-05-02 11:30:00,208.21,208.27,208.06,208.18,47268.0,177.5502,177.6013,177.4222,177.5246,47268.0
2016-05-02 11:35:00,208.21,208.35,208.15,208.33,12812.0,177.5502,177.6695,177.499,177.6525,12812.0
2016-05-02 11:40:00,208.34,208.34,208.09,208.09,31807.0,177.661,177.661,177.4478,177.4478,31807.0
2016-05-02 11:45:00,208.11,208.13,207.96,208.06,9728.0,177.4649,177.4819,177.337,177.4222,9728.0
2016-05-02 11:50:00,208.06,208.19,207.94,208.11,44251.0,177.4222,177.5331,177.3199,177.4649,44251.0
2016-05-02 11:55:00,208.14,208.31,207.95,208.01,26727.0,177.4905,177.6354,177.3284,177.3796,26727.0
2016-05-02 12:00:00,207.96,207.99,207.86,207.9,29616.0,177.337,177.3626,177.2517,177.2858,29616.0
2016-05-02 12:05:00,207.98,208.06,207.94,207.99,10548.0,177.354,177.4222,177.3199,177.3626,10548.0
2016-05-02 12:10:00,207.98,208.04,207.92,207.92,9402.0,177.354,177.4052,177.3029,177.3029,9402.0
2016-05-02 12:15:00,207.96,208.0,207.89,207.97,12597.0,177.337,177.3711,177.2773,177.3455,12597.0
2016-05-02 12:20:00,208.0,208.09,208.0,208.02,35659.0,177.3711,177.4478,177.3711,177.3881,35659.0
2016-05-02 12:25:00,208.05,208.08,207.93,207.95,9098.0,177.4137,177.4393,177.3114,177.3284,9098.0
2016-05-02 12:30:00,207.97,208.17,207.97,208.08,49159.0,177.3455,177.516,177.3455,177.4393,49159.0
2016-05-02 12:35:00,208.12,208.19,208.1,208.12,13761.0,177.4734,177.5331,177.4564,177.4734,13761.0
2016-05-02 12:40:00,208.12,208.19,208.04,208.13,18507.0,177.4734,177.5331,177.4052,177.4819,18507.0
2016-05-02 12:45:00,208.13,208.29,208.11,208.26,17240.0,177.4819,177.6184,177.4649,177.5928,17240.0
2016-05-02 12:50:00,208.25,208.3,208.24,208.27,18387.0,177.5843,177.6269,177.5757,177.6013,18387.0
2016-05-02 12:55:00,208.28,208.39,208.24,208.36,18511.0,177.6098,177.7036,177.5757,177.6781,18511.0
2016-05-02 13:00:00,208.38,208.43,208.31,208.31,23261.0,177.6951,177.7378,177.6354,177.6354,23261.0
2016-05-02 13:05:00,208.34,208.42,208.32,208.34,12924.0,177.661,177.7292,177.644,177.661,12924.0
2016-05-02 13:10:00,208.33,208.61,208.33,208.59,125656.0,177.6525,177.8913,177.6525,177.8742,125656.0
2016-05-02 13:15:00,208.62,208.64,208.56,208.56,20531.0,177.8998,177.9168,177.8486,177.8486,20531.0
2016-05-02 13:20:00,208.56,208.69,208.56,208.61,22926.0,177.8486,177.9595,177.8486,177.8913,22926.0
2016-05-02 13:25:00,208.63,208.68,208.57,208.66,13491.0,177.9083,177.9509,177.8571,177.9339,13491.0
2016-05-02 13:30:00,208.67,208.73,208.67,208.72,11155.0,177.9424,177.9936,177.9424,177.9851,11155.0
2016-05-02 13:35:00,208.71,208.71,208.63,208.66,19075.0,177.9765,177.9765,177.9083,177.9339,19075.0
2016-05-02 13:40:00,208.66,208.75,208.63,208.72,14069.0,177.9339,178.0106,177.9083,177.9851,14069.0
2016-05-02 13:45:00,208.72,208.82,208.65,208.78,70612.0,177.9851,178.0703,177.9254,178.0362,70612.0
2016-05-02 13:50:00,208.78,208.79,208.72,208.77,53900.0,178.0362,178.0447,177.9851,178.0277,53900.0
2016-05-02 13:55:00,208.77,208.78,208.65,208.65,19242.0,178.0277,178.0362,177.9254,177.9254,19242.0
2016-05-02 14:00:00,208.66,208.71,208.64,208.7,20224.0,177.9339,177.9765,177.9168,177.968,20224.0
2016-05-02 14:05:00,208.71,208.84,208.71,208.76,42399.0,177.9765,178.0874,177.9765,178.0192,42399.0
2016-05-02 14:10:00,208.76,208.86,208.76,208.84,43247.0,178.0192,178.1044,178.0192,178.0874,43247.0
2016-05-02 14:15:00,208.86,208.91,208.8,208.83,32045.0,178.1044,178.1471,178.0533,178.0789,32045.0
2016-05-02 14:20:00,208.81,208.91,208.81,208.87,47500.0,178.0618,178.1471,178.0618,178.113,47500.0
2016-05-02 14:25:00,208.86,208.88,208.77,208.83,32570.0,178.1044,178.1215,178.0277,178.0789,32570.0
2016-05-02 14:30:00,208.83,208.91,208.79,208.8,30409.0,178.0789,178.1471,178.0447,178.0533,30409.0
2016-05-02 14:35:00,208.8,208.81,208.7,208.71,35714.0,178.0533,178.0618,177.968,177.9765,35714.0
2016-05-02 14:40:00,208.71,208.75,208.69,208.71,28123.0,177.9765,178.0106,177.9595,177.9765,28123.0
2016-05-02 14:45:00,208.72,208.81,208.72,208.79,50311.0,177.9851,178.0618,177.9851,178.0447,50311.0
2016-05-02 14:50:00,208.79,208.84,208.71,208.71,29738.0,178.0447,178.0874,177.9765,177.9765,29738.0
2016-05-02 14:55:00,208.72,208.85,208.71,208.83,20325.0,177.9851,178.0959,177.9765,178.0789,20325.0
2016-05-02 15:00:00,208.84,208.97,208.81,208.96,45456.0,178.0874,178.1982,178.0618,178.1897,45456.0
2016-05-02 15:05:00,208.97,208.97,208.87,208.97,30526.0,178.1982,178.1982,178.113,178.1982,30526.0
2016-05-02 15:10:00,208.97,209.0,208.92,209.0,34926.0,178.1982,178.2238,178.1556,178.2238,34926.0
2016-05-02 15:15:00,209.0,209.01,208.92,208.93,24124.0,178.2238,178.2324,178.1556,178.1641,24124.0
2016-05-02 15:20:00,208.94,208.99,208.87,208.97,32265.0,178.1727,178.2153,178.113,178.1982,32265.0
2016-05-02 15:25:00,208.97,209.01,208.96,208.98,38430.0,178.1982,178.2324,178.1897,178.2068,38430.0
2016-05-02 15:30:00,208.97,208.98,208.84,208.86,31103.0,178.1982,178.2068,178.0874,178.1044,31103.0
2016-05-02 15:35:00,208.88,209.11,208.88,209.03,37341.0,178.1215,178.3176,178.1215,178.2494,37341.0
2016-05-02 15:40:00,209.05,209.26,209.05,209.19,48421.0,178.2665,178.4455,178.2665,178.3858,48421.0
2016-05-02 15:45:00,209.19,209.21,209.09,209.09,61406.0,178.3858,178.4029,178.3006,178.3006,61406.0
2016-05-02 15:50:00,209.09,209.09,208.96,209.02,30499.0,178.3006,178.3006,178.1897,178.2409,30499.0
2016-05-02 15:55:00,209.03,209.08,208.93,209.05,209054.0,178.2494,178.292,178.1641,178.2665,209054.0
2016-05-03 09:30:00,207.55,207.69,207.5,207.59,54966.0,176.9873,177.1067,176.9447,177.0215,54966.0
2016-05-03 09:35:00,207.59,207.64,207.39,207.56,42093.0,177.0215,177.0641,176.8509,176.9959,42093.0
2016-05-03 09:40:00,207.51,207.64,207.44,207.52,16586.0,176.9532,177.0641,176.8935,176.9618,16586.0
2016-05-03 09:45:00,207.47,207.48,207.1,207.1,26573.0,176.9191,176.9277,176.6036,176.6036,26573.0
2016-05-03 09:50:00,207.06,207.14,206.92,207.06,53816.0,176.5695,176.6377,176.4501,176.5695,53816.0
2016-05-03 09:55:00,207.07,207.14,207.0,207.09,31840.0,176.578,176.6377,176.5183,176.5951,31840.0
2016-05-03 10:00:00,207.15,207.16,206.77,206.81,50656.0,176.6462,176.6548,176.3222,176.3563,50656.0
2016-05-03 10:05:00,206.79,206.91,206.73,206.81,19097.0,176.3393,176.4416,176.2881,176.3563,19097.0
2016-05-03 10:10:00,206.78,206.79,206.6,206.66,22515.0,176.3307,176.3393,176.1772,176.2284,22515.0
2016-05-03 10:15:00,206.61,206.9,206.61,206.88,24336.0,176.1858,176.4331,176.1858,176.416,24336.0
2016-05-03 10:20:00,206.87,206.93,206.76,206.9,17191.0,176.4075,176.4586,176.3137,176.4331,17191.0
2016-05-03 10:25:00,206.91,207.09,206.9,206.94,28939.0,176.4416,176.5951,176.4331,176.4672,28939.0
2016-05-03 10:30:00,207.0,207.01,206.84,206.84,26411.0,176.5183,176.5269,176.3819,176.3819,26411.0
2016-05-03 10:35:00,206.81,206.81,206.63,206.78,30924.0,176.3563,176.3563,176.2028,176.3307,30924.0
2016-05-03 10:40:00,206.76,206.98,206.64,206.85,34434.0,176.3137,176.5013,176.2113,176.3904,34434.0
2016-05-03 10:45:00,206.82,206.9,206.73,206.77,22317.0,176.3648,176.4331,176.2881,176.3222,22317.0
2016-05-03 10:50:00,206.79,206.91,206.52,206.63,30282.0,176.3393,176.4416,176.109,176.2028,30282.0
2016-05-03 10:55:00,206.68,206.73,206.57,206.65,12431.0,176.2455,176.2881,176.1517,176.2199,12431.0
2016-05-03 11:00:00,206.64,206.82,206.5,206.78,53007.0,176.2113,176.3648,176.092,176.3307,53007.0
2016-05-03 11:05:00,206.71,206.84,206.69,206.78,10472.0,176.271,176.3819,176.254,176.3307,10472.0
2016-05-03 11:10:00,206.77,206.85,206.64,206.76,20279.0,176.3222,176.3904,176.2113,176.3137,20279.0
2016-05-03 11:15:00,206.77,206.84,206.57,206.62,14912.0,176.3222,176.3819,176.1517,176.1943,14912.0
2016-05-03 11:20:00,206.65,206.65,206.5,206.54,33561.0,176.2199,176.2199,176.092,176.1261,33561.0
2016-05-03 11:25:00,206.55,206.72,206.53,206.55,41608.0,176.1346,176.2796,176.1175,176.1346,41608.0
2016-05-03 11:30:00,206.57,206.57,206.35,206.5,65485.0,176.1517,176.1517,175.964,176.092,65485.0
2016-05-03 11:35:00,206.5,206.72,206.5,206.7,52886.0,176.092,176.2796,176.092,176.2625,52886.0
2016-05-03 11:40:00,206.71,206.9,206.65,206.9,23419.0,176.271,176.4331,176.2199,176.4331,23419.0
2016-05-03 11:45:00,206.89,207.02,206.84,206.95,36901.0,176.4245,176.5354,176.3819,176.4757,36901.0
2016-05-03 11:50:00,206.95,207.01,206.89,206.96,16559.0,176.4757,176.5269,176.4245,176.4842,16559.0
2016-05-03 11:55:00,206.94,206.99,206.83,206.97,20865.0,176.4672,176.5098,176.3734,176.4928,20865.0
2016-05-03 12:00:00,206.89,206.99,206.81,206.83,19112.0,176.4245,176.5098,176.3563,176.3734,19112.0
2016-05-03 12:05:00,206.85,206.87,206.72,206.81,38047.0,176.3904,176.4075,176.2796,176.3563,38047.0
2016-05-03 12:10:00,206.81,206.82,206.66,206.66,20458.0,176.3563,176.3648,176.2284,176.2284,20458.0
2016-05-03 12:15:00,206.64,206.78,206.64,206.76,4982.0,176.2113,176.3307,176.2113,176.3137,4982.0
2016-05-03 12:20:00,206.77,206.87,206.66,206.85,8886.0,176.3222,176.4075,176.2284,176.3904,8886.0
2016-05-03 12:25:00,206.8,206.85,206.77,206.82,21214.0,176.3478,176.3904,176.3222,176.3648,21214.0
2016-05-03 12:30:00,206.8,206.92,206.79,206.9,28271.0,176.3478,176.4501,176.3393,176.4331,28271.0
2016-05-03 12:35:00,206.91,207.06,206.83,207.05,20213.0,176.4416,176.5695,176.3734,176.561,20213.0
2016-05-03 12:40:00,207.07,207.19,207.06,207.09,59368.0,176.578,176.6804,176.5695,176.5951,59368.0
2016-05-03 12:45:00,207.07,207.08,206.99,207.05,35542.0,176.578,176.5866,176.5098,176.561,35542.0
2016-05-03 12:50:00,207.1,207.23,207.07,207.11,33735.0,176.6036,176.7145,176.578,176.6121,33735.0
2016-05-03 12:55:00,207.14,207.25,207.12,207.23,8457.0,176.6377,176.7315,176.6207,176.7145,8457.0
2016-05-03 13:00:00,207.22,207.23,207.15,207.22,11242.0,176.7059,176.7145,176.6462,176.7059,11242.0
2016-05-03 13:05:00,207.22,207.44,207.15,207.44,33750.0,176.7059,176.8935,176.6462,176.8935,33750.0
2016-05-03 13:10:00,207.45,207.45,207.32,207.32,24234.0,176.9021,176.9021,176.7912,176.7912,24234.0
2016-05-03 13:15:00,207.34,207.43,207.32,207.43,9679.0,176.8083,176.885,176.7912,176.885,9679.0
2016-05-03 13:20:00,207.42,207.5,207.34,207.45,22798.0,176.8765,176.9447,176.8083,176.9021,22798.0
2016-05-03 13:25:00,207.43,207.54,207.41,207.53,29493.0,176.885,176.9788,176.868,176.9703,29493.0
2016-05-03 13:30:00,207.56,207.6,207.47,207.52,24797.0,176.9959,177.03,176.9191,176.9618,24797.0
2016-05-03 13:35:00,207.52,207.76,207.47,207.72,83729.0,176.9618,177.1664,176.9191,177.1323,83729.0
2016-05-03 13:40:00,207.73,207.83,207.67,207.67,45744.0,177.1408,177.2261,177.0897,177.0897,45744.0
2016-05-03 13:45:00,207.71,207.78,207.69,207.77,18913.0,177.1238,177.1835,177.1067,177.1749,18913.0
2016-05-03 13:50:00,207.76,207.86,207.63,207.63,12643.0,177.1664,177.2517,177.0556,177.0556,12643.0
2016-05-03 13:55:00,207.62,207.67,207.5,207.5,18844.0,177.047,177.0897,176.9447,176.9447,18844.0
2016-05-03 14:00:00,207.55,207.58,207.46,207.53,24981.0,176.9873,177.0129,176.9106,176.9703,24981.0
2016-05-03 14:05:00,207.48,207.56,207.44,207.56,95594.0,176.9277,176.9959,176.8935,176.9959,95594.0
2016-05-03 14:10:00,207.53,207.59,207.28,207.3,55922.0,176.9703,177.0215,176.7571,176.7742,55922.0
2016-05-03 14:15:00,207.31,207.39,207.18,207.2,291299.0,176.7827,176.8509,176.6718,176.6889,291299.0
2016-05-03 14:20:00,207.2,207.31,207.13,207.27,48341.0,176.6889,176.7827,176.6292,176.7486,48341.0
2016-05-03 14:25:00,207.28,207.36,207.19,207.36,34752.0,176.7571,176.8253,176.6804,176.8253,34752.0
2016-05-03 14:30:00,207.37,207.41,207.29,207.36,25825.0,176.8338,176.868,176.7656,176.8253,25825.0
2016-05-03 14:35:00,207.42,207.58,207.41,207.48,29444.0,176.8765,177.0129,176.868,176.9277,29444.0
2016-05-03 14:40:00,207.46,207.46,207.32,207.38,17200.0,176.9106,176.9106,176.7912,176.8424,17200.0
2016-05-03 14:45:00,207.36,207.45,207.14,207.15,22443.0,176.8253,176.9021,176.6377,176.6462,22443.0
2016-05-03 14:50:00,207.17,207.26,207.13,207.24,34643.0,176.6633,176.74,176.6292,176.723,34643.0
2016-05-03 14:55:00,207.29,207.41,207.2,207.35,25083.0,176.7656,176.868,176.6889,176.8168,25083.0
2016-05-03 15:00:00,207.38,207.41,207.24,207.28,14820.0,176.8424,176.868,176.723,176.7571,14820.0
2016-05-03 15:05:00,207.32,207.45,207.3,207.44,11357.0,176.7912,176.9021,176.7742,176.8935,11357.0
2016-05-03 15:10:00,207.42,207.43,207.07,207.11,18283.0,176.8765,176.885,176.578,176.6121,18283.0
2016-05-03 15:15:00,207.1,207.21,207.04,207.18,29575.0,176.6036,176.6974,176.5524,176.6718,29575.0
2016-05-03 15:20:00,207.18,207.25,206.97,207.11,48164.0,176.6718,176.7315,176.4928,176.6121,48164.0
2016-05-03 15:25:00,207.11,207.3,207.08,207.19,16466.0,176.6121,176.7742,176.5866,176.6804,16466.0
2016-05-03 15:30:00,207.15,207.24,206.84,206.92,206861.0,176.6462,176.723,176.3819,176.4501,206861.0
2016-05-03 15:35:00,206.91,207.04,206.81,206.97,62257.0,176.4416,176.5524,176.3563,176.4928,62257.0
2016-05-03 15:40:00,206.97,207.01,206.83,206.91,22258.0,176.4928,176.5269,176.3734,176.4416,22258.0
2016-05-03 15:45:00,206.94,207.29,206.94,207.25,146418.0,176.4672,176.7656,176.4672,176.7315,146418.0
2016-05-03 15:50:00,207.24,207.37,207.24,207.37,46097.0,176.723,176.8338,176.723,176.8338,46097.0
2016-05-03 15:55:00,207.36,207.37,207.12,207.21,142442.0,176.8253,176.8338,176.6207,176.6974,142442.0
2016-05-04 09:30:00,206.05,206.33,205.97,206.26,153401.0,175.7082,175.947,175.64,175.8873,153401.0
2016-05-04 09:35:00,206.27,206.27,205.91,205.91,33134.0,175.8958,175.8958,175.5888,175.5888,33134.0
2016-05-04 09:40:00,205.86,206.08,205.78,205.88,33864.0,175.5462,175.7338,175.478,175.5633,33864.0
2016-05-04 09:45:00,205.87,206.12,205.78,206.12,33083.0,175.5547,175.7679,175.478,175.7679,33083.0
2016-05-04 09:50:00,206.09,206.28,206.09,206.22,26943.0,175.7423,175.9044,175.7423,175.8532,26943.0
2016-05-04 09:55:00,206.3,206.47,206.29,206.4,25954.0,175.9214,176.0664,175.9129,176.0067,25954.0
2016-05-04 10:00:00,206.41,206.64,206.39,206.53,92046.0,176.0152,176.2113,175.9982,176.1175,92046.0
2016-05-04 10:05:00,206.47,206.47,206.25,206.33,37829.0,176.0664,176.0664,175.8788,175.947,37829.0
2016-05-04 10:10:00,206.39,206.89,206.39,206.66,113040.0,175.9982,176.4245,175.9982,176.2284,113040.0
2016-05-04 10:15:00,206.68,206.68,206.5,206.67,20904.0,176.2455,176.2455,176.092,176.2369,20904.0
2016-05-04 10:20:00,206.67,206.69,206.54,206.58,20509.0,176.2369,176.254,176.1261,176.1602,20509.0
2016-05-04 10:25:00,206.59,206.62,206.48,206.55,23345.0,176.1687,176.1943,176.0749,176.1346,23345.0
2016-05-04 10:30:00,206.52,206.61,206.31,206.42,78052.0,176.109,176.1858,175.9299,176.0237,78052.0
2016-05-04 10:35:00,206.36,206.5,206.23,206.43,14083.0,175.9726,176.092,175.8617,176.0323,14083.0
2016-05-04 10:40:00,206.42,206.43,206.14,206.17,21632.0,176.0237,176.0323,175.785,175.8106,21632.0
2016-05-04 10:45:00,206.16,206.22,206.03,206.09,16740.0,175.802,175.8532,175.6912,175.7423,16740.0
2016-05-04 10:50:00,206.1,206.12,205.97,206.09,37842.0,175.7509,175.7679,175.64,175.7423,37842.0
2016-05-04 10:55:00,206.1,206.2,206.02,206.12,15337.0,175.7509,175.8361,175.6826,175.7679,15337.0
2016-05-04 11:00:00,206.12,206.34,206.02,206.26,33983.0,175.7679,175.9555,175.6826,175.8873,33983.0
2016-05-04 11:05:00,206.31,206.31,206.16,206.16,9974.0,175.9299,175.9299,175.802,175.802,9974.0
2016-05-04 11:10:00,206.19,206.21,206.05,206.05,8089.0,175.8276,175.8447,175.7082,175.7082,8089.0
2016-05-04 11:15:00,206.06,206.07,205.86,205.96,13500.0,175.7168,175.7253,175.5462,175.6315,13500.0
2016-05-04 11:20:00,205.93,205.93,205.78,205.88,11517.0,175.6059,175.6059,175.478,175.5633,11517.0
2016-05-04 11:25:00,205.83,205.91,205.69,205.78,23763.0,175.5206,175.5888,175.4012,175.478,23763.0
2016-05-04 11:30:00,205.78,205.9,205.68,205.9,9436.0,175.478,175.5803,175.3927,175.5803,9436.0
2016-05-04 11:35:00,205.93,206.01,205.86,205.97,20801.0,175.6059,175.6741,175.5462,175.64,20801.0
2016-05-04 11:40:00,206.0,206.01,205.85,205.88,14524.0,175.6656,175.6741,175.5377,175.5633,14524.0
2016-05-04 11:45:00,205.88,206.07,205.87,206.04,7745.0,175.5633,175.7253,175.5547,175.6997,7745.0
2016-05-04 11:50:00,206.05,206.05,205.94,206.02,10193.0,175.7082,175.7082,175.6144,175.6826,10193.0
2016-05-04 11:55:00,205.94,206.05,205.91,205.98,20034.0,175.6144,175.7082,175.5888,175.6485,20034.0
2016-05-04 12:00:00,205.97,206.08,205.92,206.05,8743.0,175.64,175.7338,175.5974,175.7082,8743.0
2016-05-04 12:05:00,206.06,206.16,206.0,206.0,20385.0,175.7168,175.802,175.6656,175.6656,20385.0
2016-05-04 12:10:00,206.03,206.28,206.02,206.28,24769.0,175.6912,175.9044,175.6826,175.9044,24769.0
2016-05-04 12:15:00,206.25,206.29,206.2,206.2,6688.0,175.8788,175.9129,175.8361,175.8361,6688.0
2016-05-04 12:20:00,206.19,206.29,206.19,206.24,7191.0,175.8276,175.9129,175.8276,175.8702,7191.0
2016-05-04 12:25:00,206.26,206.29,206.13,206.13,3660.0,175.8873,175.9129,175.7764,175.7764,3660.0
2016-05-04 12:30:00,206.13,206.22,206.11,206.21,4156.0,175.7764,175.8532,175.7594,175.8447,4156.0
2016-05-04 12:35:00,206.21,206.21,206.03,206.06,19848.0,175.8447,175.8447,175.6912,175.7168,19848.0
2016-05-04 12:40:00,206.0,206.0,205.89,205.9,101660.0,175.6656,175.6656,175.5718,175.5803,101660.0
2016-05-04 12:45:00,205.93,205.97,205.9,205.93,3443.0,175.6059,175.64,175.5803,175.6059,3443.0
2016-05-04 12:50:00,205.87,205.9,205.81,205.84,9839.0,175.5547,175.5803,175.5036,175.5291,9839.0
2016-05-04 12:55:00,205.82,205.85,205.75,205.76,24069.0,175.5121,175.5377,175.4524,175.4609,24069.0
2016-05-04 13:00:00,205.73,205.82,205.69,205.78,12386.0,175.4353,175.5121,175.4012,175.478,12386.0
2016-05-04 13:05:00,205.78,205.82,205.76,205.76,1457.0,175.478,175.5121,175.4609,175.4609,1457.0
2016-05-04 13:10:00,205.74,205.75,205.67,205.71,27431.0,175.4439,175.4524,175.3842,175.4183,27431.0
2016-05-04 13:15:00,205.75,205.93,205.75,205.93,12565.0,175.4524,175.6059,175.4524,175.6059,12565.0
2016-05-04 13:20:00,205.93,205.95,205.88,205.89,27865.0,175.6059,175.623,175.5633,175.5718,27865.0
2016-05-04 13:25:00,205.88,206.05,205.87,206.04,9696.0,175.5633,175.7082,175.5547,175.6997,9696.0
2016-05-04 13:30:00,206.08,206.08,206.0,206.02,9480.0,175.7338,175.7338,175.6656,175.6826,9480.0
2016-05-04 13:35:00,206.04,206.06,205.89,205.93,11734.0,175.6997,175.7168,175.5718,175.6059,11734.0
2016-05-04 13:40:00,205.88,205.94,205.85,205.88,12125.0,175.5633,175.6144,175.5377,175.5633,12125.0
2016-05-04 13:45:00,205.85,205.89,205.76,205.84,42709.0,175.5377,175.5718,175.4609,175.5291,42709.0
2016-05-04 13:50:00,205.87,206.0,205.82,205.86,16540.0,175.5547,175.6656,175.5121,175.5462,16540.0
2016-05-04 13:55:00,205.84,205.87,205.72,205.73,17851.0,175.5291,175.5547,175.4268,175.4353,17851.0
2016-05-04 14:00:00,205.7,205.7,205.56,205.62,265397.0,175.4098,175.4098,175.2904,175.3415,265397.0
2016-05-04 14:05:00,205.61,205.61,205.48,205.6,38374.0,175.333,175.333,175.2222,175.3245,38374.0
2016-05-04 14:10:00,205.59,205.65,205.53,205.63,13047.0,175.316,175.3671,175.2648,175.3501,13047.0
2016-05-04 14:15:00,205.63,205.74,205.58,205.74,23671.0,175.3501,175.4439,175.3074,175.4439,23671.0
2016-05-04 14:20:00,205.74,205.9,205.68,205.85,22053.0,175.4439,175.5803,175.3927,175.5377,22053.0
2016-05-04 14:25:00,205.9,206.07,205.9,206.04,41588.0,175.5803,175.7253,175.5803,175.6997,41588.0
2016-05-04 14:30:00,206.04,206.09,206.0,206.06,57997.0,175.6997,175.7423,175.6656,175.7168,57997.0
2016-05-04 14:35:00,206.04,206.12,205.98,206.07,38227.0,175.6997,175.7679,175.6485,175.7253,38227.0
2016-05-04 14:40:00,206.08,206.14,205.93,205.94,15578.0,175.7338,175.785,175.6059,175.6144,15578.0
2016-05-04 14:45:00,205.95,206.02,205.93,206.0,6091.0,175.623,175.6826,175.6059,175.6656,6091.0
2016-05-04 14:50:00,206.0,206.09,205.95,205.97,14184.0,175.6656,175.7423,175.623,175.64,14184.0
2016-05-04 14:55:00,205.98,205.98,205.9,205.92,11330.0,175.6485,175.6485,175.5803,175.5974,11330.0
2016-05-04 15:00:00,205.92,206.01,205.79,205.87,20458.0,175.5974,175.6741,175.4865,175.5547,20458.0
2016-05-04 15:05:00,205.88,205.89,205.75,205.85,18321.0,175.5633,175.5718,175.4524,175.5377,18321.0
2016-05-04 15:10:00,205.81,206.04,205.76,206.04,15603.0,175.5036,175.6997,175.4609,175.6997,15603.0
2016-05-04 15:15:00,206.04,206.08,205.96,206.0,8924.0,175.6997,175.7338,175.6315,175.6656,8924.0
2016-05-04 15:20:00,206.0,206.12,205.97,206.09,14502.0,175.6656,175.7679,175.64,175.7423,14502.0
2016-05-04 15:25:00,206.1,206.1,205.92,205.94,21128.0,175.7509,175.7509,175.5974,175.6144,21128.0
2016-05-04 15:30:00,205.93,206.06,205.93,206.06,15008.0,175.6059,175.7168,175.6059,175.7168,15008.0
2016-05-04 15:35:00,206.05,206.16,205.98,206.09,21071.0,175.7082,175.802,175.6485,175.7423,21071.0
2016-05-04 15:40:00,206.07,206.37,206.06,206.23,50820.0,175.7253,175.9811,175.7168,175.8617,50820.0
2016-05-04 15:45:00,206.26,206.33,206.21,206.32,13382.0,175.8873,175.947,175.8447,175.9385,13382.0
2016-05-04 15:50:00,206.32,206.32,206.12,206.16,37300.0,175.9385,175.9385,175.7679,175.802,37300.0
2016-05-04 15:55:00,206.13,206.13,205.94,206.05,85192.0,175.7764,175.7764,175.6144,175.7082,85192.0
2016-05-05 09:30:00,206.59,206.74,206.5,206.63,110676.0,176.1687,176.2966,176.092,176.2028,110676.0
2016-05-05 09:35:00,206.63,206.76,206.45,206.76,47735.0,176.2028,176.3137,176.0493,176.3137,47735.0
2016-05-05 09:40:00,206.71,206.73,206.37,206.38,49202.0,176.271,176.2881,175.9811,175.9896,49202.0
2016-05-05 09:45:00,206.38,206.47,206.31,206.46,48008.0,175.9896,176.0664,175.9299,176.0579,48008.0
2016-05-05 09:50:00,206.45,206.68,206.44,206.58,18755.0,176.0493,176.2455,176.0408,176.1602,18755.0
2016-05-05 09:55:00,206.62,206.65,206.36,206.49,45360.0,176.1943,176.2199,175.9726,176.0834,45360.0
2016-05-05 10:00:00,206.49,206.87,206.43,206.87,41374.0,176.0834,176.4075,176.0323,176.4075,41374.0
2016-05-05 10:05:00,206.89,206.92,206.78,206.86,45569.0,176.4245,176.4501,176.3307,176.3989,45569.0
2016-05-05 10:10:00,206.86,207.0,206.83,206.98,13743.0,176.3989,176.5183,176.3734,176.5013,13743.0
2016-05-05 10:15:00,207.0,207.01,206.75,206.8,34827.0,176.5183,176.5269,176.3051,176.3478,34827.0
2016-05-05 10:20:00,206.82,206.83,206.68,206.7,27165.0,176.3648,176.3734,176.2455,176.2625,27165.0
2016-05-05 10:25:00,206.69,206.72,206.37,206.37,19903.0,176.254,176.2796,175.9811,175.9811,19903.0
2016-05-05 10:30:00,206.39,206.57,206.36,206.56,12679.0,175.9982,176.1517,175.9726,176.1431,12679.0
2016-05-05 10:35:00,206.57,206.57,206.36,206.4,28028.0,176.1517,176.1517,175.9726,176.0067,28028.0
2016-05-05 10:40:00,206.39,206.47,206.25,206.47,17892.0,175.9982,176.0664,175.8788,176.0664,17892.0
2016-05-05 10:45:00,206.4,206.51,206.36,206.51,33238.0,176.0067,176.1005,175.9726,176.1005,33238.0
2016-05-05 10:50:00,206.45,206.56,206.45,206.54,9191.0,176.0493,176.1431,176.0493,176.1261,9191.0
2016-05-05 10:55:00,206.54,206.6,206.46,206.51,17156.0,176.1261,176.1772,176.0579,176.1005,17156.0
2016-05-05 11:00:00,206.55,206.62,206.45,206.55,12865.0,176.1346,176.1943,176.0493,176.1346,12865.0
2016-05-05 11:05:00,206.56,206.61,206.47,206.48,21823.0,176.1431,176.1858,176.0664,176.0749,21823.0
2016-05-05 11:10:00,206.46,206.51,206.4,206.41,16075.0,176.0579,176.1005,176.0067,176.0152,16075.0
2016-05-05 11:15:00,206.39,206.63,206.39,206.62,18592.0,175.9982,176.2028,175.9982,176.1943,18592.0
2016-05-05 11:20:00,206.58,206.58,206.15,206.15,53452.0,176.1602,176.1602,175.7935,175.7935,53452.0
2016-05-05 11:25:00,206.13,206.26,206.11,206.23,41792.0,175.7764,175.8873,175.7594,175.8617,41792.0
2016-05-05 11:30:00,206.23,206.34,206.23,206.32,13915.0,175.8617,175.9555,175.8617,175.9385,13915.0
2016-05-05 11:35:00,206.41,206.67,206.41,206.58,30142.0,176.0152,176.2369,176.0152,176.1602,30142.0
2016-05-05 11:40:00,206.61,206.74,206.6,206.72,24676.0,176.1858,176.2966,176.1772,176.2796,24676.0
2016-05-05 11:45:00,206.74,206.76,206.67,206.67,11522.0,176.2966,176.3137,176.2369,176.2369,11522.0
2016-05-05 11:50:00,206.72,206.74,206.67,206.7,21622.0,176.2796,176.2966,176.2369,176.2625,21622.0
2016-05-05 11:55:00,206.7,206.73,206.64,206.68,10431.0,176.2625,176.2881,176.2113,176.2455,10431.0
2016-05-05 12:00:00,206.67,206.73,206.64,206.7,13207.0,176.2369,176.2881,176.2113,176.2625,13207.0
2016-05-05 12:05:00,206.68,206.78,206.52,206.53,11281.0,176.2455,176.3307,176.109,176.1175,11281.0
2016-05-05 12:10:00,206.59,206.67,206.56,206.67,31228.0,176.1687,176.2369,176.1431,176.2369,31228.0
2016-05-05 12:15:00,206.65,206.7,206.57,206.58,7569.0,176.2199,176.2625,176.1517,176.1602,7569.0
2016-05-05 12:20:00,206.61,206.61,206.45,206.51,11537.0,176.1858,176.1858,176.0493,176.1005,11537.0
2016-05-05 12:25:00,206.5,206.51,206.42,206.45,9365.0,176.092,176.1005,176.0237,176.0493,9365.0
2016-05-05 12:30:00,206.45,206.51,206.38,206.47,22304.0,176.0493,176.1005,175.9896,176.0664,22304.0
2016-05-05 12:35:00,206.45,206.45,206.38,206.39,4254.0,176.0493,176.0493,175.9896,175.9982,4254.0
2016-05-05 12:40:00,206.41,206.46,206.35,206.43,22407.0,176.0152,176.0579,175.964,176.0323,22407.0
2016-05-05 12:45:00,206.41,206.45,206.31,206.45,5416.0,176.0152,176.0493,175.9299,176.0493,5416.0
2016-05-05 12:50:00,206.43,206.49,206.43,206.48,2387.0,176.0323,176.0834,176.0323,176.0749,2387.0
2016-05-05 12:55:00,206.51,206.51,206.43,206.43,5114.0,176.1005,176.1005,176.0323,176.0323,5114.0
2016-05-05 13:00:00,206.41,206.44,206.29,206.31,32610.0,176.0152,176.0408,175.9129,175.9299,32610.0
2016-05-05 13:05:00,206.31,206.31,206.16,206.16,9320.0,175.9299,175.9299,175.802,175.802,9320.0
2016-05-05 13:10:00,206.16,206.16,205.92,205.96,29573.0,175.802,175.802,175.5974,175.6315,29573.0
2016-05-05 13:15:00,205.92,205.93,205.8,205.92,30361.0,175.5974,175.6059,175.495,175.5974,30361.0
2016-05-05 13:20:00,205.92,205.94,205.64,205.7,20609.0,175.5974,175.6144,175.3586,175.4098,20609.0
2016-05-05 13:25:00,205.63,205.73,205.56,205.59,26326.0,175.3501,175.4353,175.2904,175.316,26326.0
2016-05-05 13:30:00,205.58,205.73,205.58,205.66,16806.0,175.3074,175.4353,175.3074,175.3757,16806.0
2016-05-05 13:35:00,205.63,205.66,205.51,205.62,12521.0,175.3501,175.3757,175.2477,175.3415,12521.0
2016-05-05 13:40:00,205.68,205.77,205.67,205.7,5087.0,175.3927,175.4695,175.3842,175.4098,5087.0
2016-05-05 13:45:00,205.73,205.81,205.7,205.7,21453.0,175.4353,175.5036,175.4098,175.4098,21453.0
2016-05-05 13:50:00,205.69,205.8,205.69,205.7,88359.0,175.4012,175.495,175.4012,175.4098,88359.0
2016-05-05 13:55:00,205.68,205.74,205.61,205.74,15241.0,175.3927,175.4439,175.333,175.4439,15241.0
2016-05-05 14:00:00,205.71,205.83,205.61,205.81,21964.0,175.4183,175.5206,175.333,175.5036,21964.0
2016-05-05 14:05:00,205.82,205.9,205.79,205.87,25726.0,175.5121,175.5803,175.4865,175.5547,25726.0
2016-05-05 14:10:00,205.88,205.92,205.81,205.88,24900.0,175.5633,175.5974,175.5036,175.5633,24900.0
2016-05-05 14:15:00,205.9,205.9,205.72,205.75,15159.0,175.5803,175.5803,175.4268,175.4524,15159.0
2016-05-05 14:20:00,205.74,206.03,205.74,205.96,22187.0,175.4439,175.6912,175.4439,175.6315,22187.0
2016-05-05 14:25:00,205.96,205.99,205.89,205.93,9730.0,175.6315,175.6571,175.5718,175.6059,9730.0
2016-05-05 14:30:00,205.9,205.95,205.85,205.87,6830.0,175.5803,175.623,175.5377,175.5547,6830.0
2016-05-05 14:35:00,205.86,205.96,205.86,205.89,61818.0,175.5462,175.6315,175.5462,175.5718,61818.0
2016-05-05 14:40:00,205.86,206.08,205.85,206.08,13496.0,175.5462,175.7338,175.5377,175.7338,13496.0
2016-05-05 14:45:00,206.07,206.14,206.01,206.06,18602.0,175.7253,175.785,175.6741,175.7168,18602.0
2016-05-05 14:50:00,206.03,206.1,205.94,205.94,23466.0,175.6912,175.7509,175.6144,175.6144,23466.0
2016-05-05 14:55:00,205.92,205.99,205.78,205.78,18417.0,175.5974,175.6571,175.478,175.478,18417.0
2016-05-05 15:00:00,205.79,205.83,205.62,205.65,22007.0,175.4865,175.5206,175.3415,175.3671,22007.0
2016-05-05 15:05:00,205.65,205.7,205.6,205.69,8889.0,175.3671,175.4098,175.3245,175.4012,8889.0
2016-05-05 15:10:00,205.65,205.87,205.65,205.83,17152.0,175.3671,175.5547,175.3671,175.5206,17152.0
2016-05-05 15:15:00,205.8,205.82,205.63,205.82,33975.0,175.495,175.5121,175.3501,175.5121,33975.0
2016-05-05 15:20:00,205.77,205.97,205.77,205.96,57194.0,175.4695,175.64,175.4695,175.6315,57194.0
2016-05-05 15:25:00,205.99,206.0,205.84,205.94,37370.0,175.6571,175.6656,175.5291,175.6144,37370.0
2016-05-05 15:30:00,205.96,205.97,205.83,205.91,9054.0,175.6315,175.64,175.5206,175.5888,9054.0
2016-05-05 15:35:00,205.91,205.94,205.73,205.82,26786.0,175.5888,175.6144,175.4353,175.5121,26786.0
2016-05-05 15:40:00,205.85,205.99,205.85,205.94,26536.0,175.5377,175.6571,175.5377,175.6144,26536.0
2016-05-05 15:45:00,205.97,205.99,205.81,205.81,44215.0,175.64,175.6571,175.5036,175.5036,44215.0
2016-05-05 15:50:00,205.82,205.9,205.77,205.81,56201.0,175.5121,175.5803,175.4695,175.5036,56201.0
2016-05-05 15:55:00,205.79,206.05,205.73,206.04,75854.0,175.4865,175.7082,175.4353,175.6997,75854.0
2016-05-06 09:30:00,205.13,205.39,205.05,205.3,147769.0,174.9237,175.1454,174.8555,175.0687,147769.0
2016-05-06 09:35:00,205.27,205.94,205.25,205.77,112388.0,175.0431,175.6144,175.026,175.4695,112388.0
2016-05-06 09:40:00,205.77,206.22,205.77,205.98,71283.0,175.4695,175.8532,175.4695,175.6485,71283.0
2016-05-06 09:45:00,206.01,206.05,205.8,205.8,57440.0,175.6741,175.7082,175.495,175.495,57440.0
2016-05-06 09:50:00,205.8,205.98,205.73,205.96,12922.0,175.495,175.6485,175.4353,175.6315,12922.0
2016-05-06 09:55:00,205.95,205.95,205.67,205.7,11692.0,175.623,175.623,175.3842,175.4098,11692.0
2016-05-06 10:00:00,205.73,205.89,205.63,205.86,9552.0,175.4353,175.5718,175.3501,175.5462,9552.0
2016-05-06 10:05:00,205.9,206.12,205.81,206.0,43365.0,175.5803,175.7679,175.5036,175.6656,43365.0
2016-05-06 10:10:00,206.07,206.08,205.82,205.88,13099.0,175.7253,175.7338,175.5121,175.5633,13099.0
2016-05-06 10:15:00,205.77,205.88,205.75,205.77,11155.0,175.4695,175.5633,175.4524,175.4695,11155.0
2016-05-06 10:20:00,205.71,205.74,205.4,205.4,86554.0,175.4183,175.4439,175.1539,175.1539,86554.0
2016-05-06 10:25:00,205.4,205.59,205.34,205.58,10184.0,175.1539,175.316,175.1028,175.3074,10184.0
2016-05-06 10:30:00,205.54,205.69,205.39,205.57,12251.0,175.2733,175.4012,175.1454,175.2989,12251.0
2016-05-06 10:35:00,205.53,205.55,205.2,205.25,11128.0,175.2648,175.2819,174.9834,175.026,11128.0
2016-05-06 10:40:00,205.21,205.29,205.11,205.2,49236.0,174.9919,175.0601,174.9066,174.9834,49236.0
2016-05-06 10:45:00,205.22,205.22,205.0,205.11,26509.0,175.0004,175.0004,174.8128,174.9066,26509.0
2016-05-06 10:50:00,205.13,205.16,204.94,205.04,36115.0,174.9237,174.9493,174.7617,174.847,36115.0
2016-05-06 10:55:00,205.11,205.12,204.97,205.12,28924.0,174.9066,174.9152,174.7873,174.9152,28924.0
2016-05-06 11:00:00,205.1,205.28,205.1,205.2,8112.0,174.8981,175.0516,174.8981,174.9834,8112.0
2016-05-06 11:05:00,205.22,205.33,205.16,205.2,35148.0,175.0004,175.0942,174.9493,174.9834,35148.0
2016-05-06 11:10:00,205.21,205.37,205.21,205.33,19677.0,174.9919,175.1284,174.9919,175.0942,19677.0
2016-05-06 11:15:00,205.39,205.63,205.39,205.56,23895.0,175.1454,175.3501,175.1454,175.2904,23895.0
2016-05-06 11:20:00,205.62,205.66,205.55,205.61,10032.0,175.3415,175.3757,175.2819,175.333,10032.0
2016-05-06 11:25:00,205.64,205.75,205.6,205.7,7577.0,175.3586,175.4524,175.3245,175.4098,7577.0
2016-05-06 11:30:00,205.7,205.77,205.63,205.64,9857.0,175.4098,175.4695,175.3501,175.3586,9857.0
2016-05-06 11:35:00,205.64,205.75,205.57,205.71,62104.0,175.3586,175.4524,175.2989,175.4183,62104.0
2016-05-06 11:40:00,205.72,205.72,205.63,205.64,28060.0,175.4268,175.4268,175.3501,175.3586,28060.0
2016-05-06 11:45:00,205.6,205.62,205.46,205.46,11089.0,175.3245,175.3415,175.2051,175.2051,11089.0
2016-05-06 11:50:00,205.44,205.46,205.4,205.44,20325.0,175.1881,175.2051,175.1539,175.1881,20325.0
2016-05-06 11:55:00,205.46,205.46,205.37,205.37,7900.0,175.2051,175.2051,175.1284,175.1284,7900.0
2016-05-06 12:00:00,205.37,205.42,205.31,205.39,16382.0,175.1284,175.171,175.0772,175.1454,16382.0
2016-05-06 12:05:00,205.36,205.52,205.36,205.49,3777.0,175.1198,175.2563,175.1198,175.2307,3777.0
2016-05-06 12:10:00,205.45,205.57,205.42,205.57,22451.0,175.1966,175.2989,175.171,175.2989,22451.0
2016-05-06 12:15:00,205.58,205.58,205.36,205.43,32091.0,175.3074,175.3074,175.1198,175.1795,32091.0
2016-05-06 12:20:00,205.45,205.51,205.33,205.48,16153.0,175.1966,175.2477,175.0942,175.2222,16153.0
2016-05-06 12:25:00,205.47,205.48,205.36,205.36,10114.0,175.2136,175.2222,175.1198,175.1198,10114.0
2016-05-06 12:30:00,205.41,205.42,205.28,205.28,2509.0,175.1625,175.171,175.0516,175.0516,2509.0
2016-05-06 12:35:00,205.3,205.49,205.27,205.49,4995.0,175.0687,175.2307,175.0431,175.2307,4995.0
2016-05-06 12:40:00,205.44,205.59,205.44,205.59,17506.0,175.1881,175.316,175.1881,175.316,17506.0
2016-05-06 12:45:00,205.55,205.56,205.43,205.52,7764.0,175.2819,175.2904,175.1795,175.2563,7764.0
2016-05-06 12:50:00,205.47,205.49,205.44,205.46,16982.0,175.2136,175.2307,175.1881,175.2051,16982.0
2016-05-06 12:55:00,205.48,205.68,205.48,205.67,18227.0,175.2222,175.3927,175.2222,175.3842,18227.0
2016-05-06 13:00:00,205.67,205.74,205.65,205.68,7282.0,175.3842,175.4439,175.3671,175.3927,7282.0
2016-05-06 13:05:00,205.72,205.97,205.72,205.93,14442.0,175.4268,175.64,175.4268,175.6059,14442.0
2016-05-06 13:10:00,205.91,206.05,205.9,206.02,53097.0,175.5888,175.7082,175.5803,175.6826,53097.0
2016-05-06 13:15:00,206.02,206.09,205.98,206.06,7087.0,175.6826,175.7423,175.6485,175.7168,7087.0
2016-05-06 13:20:00,206.07,206.08,206.0,206.07,32132.0,175.7253,175.7338,175.6656,175.7253,32132.0
2016-05-06 13:25:00,206.0,206.11,205.96,205.99,9981.0,175.6656,175.7594,175.6315,175.6571,9981.0
2016-05-06 13:30:00,205.98,206.04,205.93,206.02,31559.0,175.6485,175.6997,175.6059,175.6826,31559.0
2016-05-06 13:35:00,206.02,206.13,205.98,206.0,40880.0,175.6826,175.7764,175.6485,175.6656,40880.0
2016-05-06 13:40:00,205.99,206.01,205.85,205.85,21152.0,175.6571,175.6741,175.5377,175.5377,21152.0
2016-05-06 13:45:00,205.87,206.04,205.86,206.01,17041.0,175.5547,175.6997,175.5462,175.6741,17041.0
2016-05-06 13:50:00,206.0,206.12,205.99,206.12,17191.0,175.6656,175.7679,175.6571,175.7679,17191.0
2016-05-06 13:55:00,206.06,206.39,206.03,206.39,105179.0,175.7168,175.9982,175.6912,175.9982,105179.0
2016-05-06 14:00:00,206.41,206.61,206.36,206.58,51387.0,176.0152,176.1858,175.9726,176.1602,51387.0
2016-05-06 14:05:00,206.57,206.74,206.52,206.69,21277.0,176.1517,176.2966,176.109,176.254,21277.0
2016-05-06 14:10:00,206.72,206.73,206.52,206.54,26913.0,176.2796,176.2881,176.109,176.1261,26913.0
2016-05-06 14:15:00,206.63,206.76,206.63,206.74,12727.0,176.2028,176.3137,176.2028,176.2966,12727.0
2016-05-06 14:20:00,206.76,206.77,206.63,206.63,34135.0,176.3137,176.3222,176.2028,176.2028,34135.0
2016-05-06 14:25:00,206.59,206.7,206.59,206.63,17297.0,176.1687,176.2625,176.1687,176.2028,17297.0
2016-05-06 14:30:00,206.62,206.62,206.52,206.58,15985.0,176.1943,176.1943,176.109,176.1602,15985.0
2016-05-06 14:35:00,206.58,206.64,206.48,206.63,20748.0,176.1602,176.2113,176.0749,176.2028,20748.0
2016-05-06 14:40:00,206.62,206.77,206.59,206.71,6694.0,176.1943,176.3222,176.1687,176.271,6694.0
2016-05-06 14:45:00,206.72,206.77,206.63,206.64,51613.0,176.2796,176.3222,176.2028,176.2113,51613.0
2016-05-06 14:50:00,206.63,206.81,206.61,206.8,32955.0,176.2028,176.3563,176.1858,176.3478,32955.0
2016-05-06 14:55:00,206.78,206.78,206.57,206.57,16964.0,176.3307,176.3307,176.1517,176.1517,16964.0
2016-05-06 15:00:00,206.56,206.77,206.56,206.72,20206.0,176.1431,176.3222,176.1431,176.2796,20206.0
2016-05-06 15:05:00,206.74,206.77,206.61,206.62,11933.0,176.2966,176.3222,176.1858,176.1943,11933.0
2016-05-06 15:10:00,206.63,206.73,206.58,206.59,17830.0,176.2028,176.2881,176.1602,176.1687,17830.0
2016-05-06 15:15:00,206.6,206.69,206.53,206.63,22148.0,176.1772,176.254,176.1175,176.2028,22148.0
2016-05-06 15:20:00,206.58,206.7,206.58,206.68,11552.0,176.1602,176.2625,176.1602,176.2455,11552.0
2016-05-06 15:25:00,206.7,206.73,206.62,206.64,6894.0,176.2625,176.2881,176.1943,176.2113,6894.0
2016-05-06 15:30:00,206.63,206.65,206.4,206.4,18260.0,176.2028,176.2199,176.0067,176.0067,18260.0
2016-05-06 15:35:00,206.42,206.61,206.42,206.5,13493.0,176.0237,176.1858,176.0237,176.092,13493.0
2016-05-06 15:40:00,206.5,206.53,206.34,206.34,24370.0,176.092,176.1175,175.9555,175.9555,24370.0
2016-05-06 15:45:00,206.34,206.46,206.34,206.38,27852.0,175.9555,176.0579,175.9555,175.9896,27852.0
2016-05-06 15:50:00,206.39,206.54,206.39,206.52,29963.0,175.9982,176.1261,175.9982,176.109,29963.0
2016-05-06 15:55:00,206.53,206.78,206.53,206.76,99205.0,176.1175,176.3307,176.1175,176.3137,99205.0
2016-05-09 09:30:00,206.61,206.95,206.54,206.92,103686.0,176.1858,176.4757,176.1261,176.4501,103686.0
2016-05-09 09:35:00,206.95,207.13,206.94,207.09,50808.0,176.4757,176.6292,176.4672,176.5951,50808.0
2016-05-09 09:40:00,207.07,207.37,206.98,207.34,73326.0,176.578,176.8338,176.5013,176.8083,73326.0
2016-05-09 09:45:00,207.3,207.36,207.14,207.14,38916.0,176.7742,176.8253,176.6377,176.6377,38916.0
2016-05-09 09:50:00,207.12,207.2,207.02,207.11,59048.0,176.6207,176.6889,176.5354,176.6121,59048.0
2016-05-09 09:55:00,207.14,207.28,207.05,207.28,17920.0,176.6377,176.7571,176.561,176.7571,17920.0
2016-05-09 10:00:00,207.31,207.42,207.16,207.21,51935.0,176.7827,176.8765,176.6548,176.6974,51935.0
2016-05-09 10:05:00,207.26,207.41,207.25,207.37,9711.0,176.74,176.868,176.7315,176.8338,9711.0
2016-05-09 10:10:00,207.31,207.36,207.14,207.15,34953.0,176.7827,176.8253,176.6377,176.6462,34953.0
2016-05-09 10:15:00,207.14,207.26,207.14,207.16,25337.0,176.6377,176.74,176.6377,176.6548,25337.0
2016-05-09 10:20:00,207.18,207.24,206.89,206.89,16596.0,176.6718,176.723,176.4245,176.4245,16596.0
2016-05-09 10:25:00,206.86,206.87,206.7,206.8,25099.0,176.3989,176.4075,176.2625,176.3478,25099.0
2016-05-09 10:30:00,206.71,206.82,206.68,206.82,19427.0,176.271,176.3648,176.2455,176.3648,19427.0
2016-05-09 10:35:00,206.8,206.87,206.61,206.7,38111.0,176.3478,176.4075,176.1858,176.2625,38111.0
2016-05-09 10:40:00,206.73,206.91,206.7,206.84,32912.0,176.2881,176.4416,176.2625,176.3819,32912.0
2016-05-09 10:45:00,206.83,206.91,206.74,206.89,35982.0,176.3734,176.4416,176.2966,176.4245,35982.0
2016-05-09 10:50:00,206.89,206.95,206.78,206.87,45037.0,176.4245,176.4757,176.3307,176.4075,45037.0
2016-05-09 10:55:00,206.91,206.92,206.79,206.84,24051.0,176.4416,176.4501,176.3393,176.3819,24051.0
2016-05-09 11:00:00,206.78,207.06,206.77,206.98,16643.0,176.3307,176.5695,176.3222,176.5013,16643.0
2016-05-09 11:05:00,206.98,207.01,206.84,206.87,34189.0,176.5013,176.5269,176.3819,176.4075,34189.0
2016-05-09 11:10:00,206.87,206.87,206.46,206.48,25747.0,176.4075,176.4075,176.0579,176.0749,25747.0
2016-05-09 11:15:00,206.43,206.49,206.43,206.48,22864.0,176.0323,176.0834,176.0323,176.0749,22864.0
2016-05-09 11:20:00,206.47,206.66,206.47,206.63,54216.0,176.0664,176.2284,176.0664,176.2028,54216.0
2016-05-09 11:25:00,206.63,206.67,206.54,206.6,44823.0,176.2028,176.2369,176.1261,176.1772,44823.0
2016-05-09 11:30:00,206.61,206.64,206.49,206.55,77991.0,176.1858,176.2113,176.0834,176.1346,77991.0
2016-05-09 11:35:00,206.58,206.72,206.58,206.71,16041.0,176.1602,176.2796,176.1602,176.271,16041.0
2016-05-09 11:40:00,206.71,206.78,206.67,206.77,20447.0,176.271,176.3307,176.2369,176.3222,20447.0
2016-05-09 11:45:00,206.77,206.89,206.77,206.86,14391.0,176.3222,176.4245,176.3222,176.3989,14391.0
2016-05-09 11:50:00,206.86,206.91,206.85,206.85,28406.0,176.3989,176.4416,176.3904,176.3904,28406.0
2016-05-09 11:55:00,206.86,206.88,206.82,206.84,14800.0,176.3989,176.416,176.3648,176.3819,14800.0
2016-05-09 12:00:00,206.77,206.88,206.76,206.83,19585.0,176.3222,176.416,176.3137,176.3734,19585.0
2016-05-09 12:05:00,206.84,206.88,206.63,206.63,11759.0,176.3819,176.416,176.2028,176.2028,11759.0
2016-05-09 12:10:00,206.64,206.83,206.59,206.8,31361.0,176.2113,176.3734,176.1687,176.3478,31361.0
2016-05-09 12:15:00,206.83,206.85,206.7,206.84,24491.0,176.3734,176.3904,176.2625,176.3819,24491.0
2016-05-09 12:20:00,206.84,206.98,206.8,206.96,35191.0,176.3819,176.5013,176.3478,176.4842,35191.0
2016-05-09 12:25:00,206.96,207.01,206.94,206.98,16486.0,176.4842,176.5269,176.4672,176.5013,16486.0
2016-05-09 12:30:00,206.98,206.99,206.91,206.92,9438.0,176.5013,176.5098,176.4416,176.4501,9438.0
2016-05-09 12:35:00,206.94,206.94,206.87,206.91,20058.0,176.4672,176.4672,176.4075,176.4416,20058.0
2016-05-09 12:40:00,206.87,206.95,206.86,206.87,11966.0,176.4075,176.4757,176.3989,176.4075,11966.0
2016-05-09 12:45:00,206.88,206.98,206.86,206.86,36973.0,176.416,176.5013,176.3989,176.3989,36973.0
2016-05-09 12:50:00,206.86,206.86,206.76,206.85,20989.0,176.3989,176.3989,176.3137,176.3904,20989.0
2016-05-09 12:55:00,206.86,206.96,206.84,206.96,22027.0,176.3989,176.4842,176.3819,176.4842,22027.0
2016-05-09 13:00:00,206.96,207.03,206.92,207.02,11250.0,176.4842,176.5439,176.4501,176.5354,11250.0
2016-05-09 13:05:00,207.01,207.13,206.96,207.13,29175.0,176.5269,176.6292,176.4842,176.6292,29175.0
2016-05-09 13:10:00,207.12,207.2,207.1,207.16,30746.0,176.6207,176.6889,176.6036,176.6548,30746.0
2016-05-09 13:15:00,207.14,207.16,207.03,207.05,22212.0,176.6377,176.6548,176.5439,176.561,22212.0
2016-05-09 13:20:00,207.05,207.09,207.0,207.03,9314.0,176.561,176.5951,176.5183,176.5439,9314.0
2016-05-09 13:25:00,207.12,207.12,207.05,207.09,6977.0,176.6207,176.6207,176.561,176.5951,6977.0
2016-05-09 13:30:00,207.08,207.19,207.08,207.13,28975.0,176.5866,176.6804,176.5866,176.6292,28975.0
2016-05-09 13:35:00,207.14,207.19,207.0,207.0,21511.0,176.6377,176.6804,176.5183,176.5183,21511.0
2016-05-09 13:40:00,207.06,207.21,207.03,207.18,26139.0,176.5695,176.6974,176.5439,176.6718,26139.0
2016-05-09 13:45:00,207.19,207.19,207.06,207.06,29222.0,176.6804,176.6804,176.5695,176.5695,29222.0
2016-05-09 13:50:00,207.15,207.17,207.06,207.07,16936.0,176.6462,176.6633,176.5695,176.578,16936.0
2016-05-09 13:55:00,207.07,207.07,206.91,206.96,38708.0,176.578,176.578,176.4416,176.4842,38708.0
2016-05-09 14:00:00,206.95,207.03,206.89,206.9,37262.0,176.4757,176.5439,176.4245,176.4331,37262.0
2016-05-09 14:05:00,206.91,206.92,206.76,206.81,71640.0,176.4416,176.4501,176.3137,176.3563,71640.0
2016-05-09 14:10:00,206.82,206.97,206.81,206.91,14481.0,176.3648,176.4928,176.3563,176.4416,14481.0
2016-05-09 14:15:00,206.92,206.92,206.8,206.87,13369.0,176.4501,176.4501,176.3478,176.4075,13369.0
2016-05-09 14:20:00,206.87,206.99,206.84,206.95,19595.0,176.4075,176.5098,176.3819,176.4757,19595.0
2016-05-09 14:25:00,206.98,207.09,206.97,207.01,38037.0,176.5013,176.5951,176.4928,176.5269,38037.0
2016-05-09 14:30:00,207.01,207.06,206.98,206.98,44167.0,176.5269,176.5695,176.5013,176.5013,44167.0
2016-05-09 14:35:00,206.99,207.13,206.99,207.13,24317.0,176.5098,176.6292,176.5098,176.6292,24317.0
2016-05-09 14:40:00,207.11,207.12,207.07,207.11,12985.0,176.6121,176.6207,176.578,176.6121,12985.0
2016-05-09 14:45:00,207.13,207.17,207.08,207.17,19088.0,176.6292,176.6633,176.5866,176.6633,19088.0
2016-05-09 14:50:00,207.21,207.39,207.21,207.38,29053.0,176.6974,176.8509,176.6974,176.8424,29053.0
2016-05-09 14:55:00,207.38,207.43,207.33,207.38,13239.0,176.8424,176.885,176.7997,176.8424,13239.0
2016-05-09 15:00:00,207.41,207.42,207.3,207.31,18724.0,176.868,176.8765,176.7742,176.7827,18724.0
2016-05-09 15:05:00,207.36,207.37,207.24,207.29,22692.0,176.8253,176.8338,176.723,176.7656,22692.0
2016-05-09 15:10:00,207.3,207.33,207.26,207.31,31064.0,176.7742,176.7997,176.74,176.7827,31064.0
2016-05-09 15:15:00,207.33,207.33,207.21,207.25,16374.0,176.7997,176.7997,176.6974,176.7315,16374.0
2016-05-09 15:20:00,207.26,207.32,207.23,207.23,9989.0,176.74,176.7912,176.7145,176.7145,9989.0
2016-05-09 15:25:00,207.28,207.31,207.19,207.19,14431.0,176.7571,176.7827,176.6804,176.6804,14431.0
2016-05-09 15:30:00,207.21,207.26,207.06,207.1,27813.0,176.6974,176.74,176.5695,176.6036,27813.0
2016-05-09 15:35:00,207.12,207.18,207.1,207.11,12064.0,176.6207,176.6718,176.6036,176.6121,12064.0
2016-05-09 15:40:00,207.11,207.23,207.04,207.04,30795.0,176.6121,176.7145,176.5524,176.5524,30795.0
2016-05-09 15:45:00,207.06,207.15,207.03,207.08,43485.0,176.5695,176.6462,176.5439,176.5866,43485.0
2016-05-09 15:50:00,207.06,207.06,206.85,206.86,109245.0,176.5695,176.5695,176.3904,176.3989,109245.0
2016-05-09 15:55:00,206.87,206.98,206.82,206.94,201907.0,176.4075,176.5013,176.3648,176.4672,201907.0
2016-05-10 09:30:00,207.79,207.97,207.72,207.92,72423.0,177.192,177.3455,177.1323,177.3029,72423.0
2016-05-10 09:35:00,207.96,208.09,207.83,207.85,66957.0,177.337,177.4478,177.2261,177.2432,66957.0
2016-05-10 09:40:00,207.91,208.25,207.9,208.2,116796.0,177.2943,177.5843,177.2858,177.5416,116796.0
2016-05-10 09:45:00,208.22,208.42,208.19,208.41,56990.0,177.5587,177.7292,177.5331,177.7207,56990.0
2016-05-10 09:50:00,208.44,208.46,208.31,208.35,28666.0,177.7463,177.7633,177.6354,177.6695,28666.0
2016-05-10 09:55:00,208.33,208.37,208.24,208.35,57475.0,177.6525,177.6866,177.5757,177.6695,57475.0
2016-05-10 10:00:00,208.36,208.37,208.25,208.3,42891.0,177.6781,177.6866,177.5843,177.6269,42891.0
2016-05-10 10:05:00,208.32,208.32,208.14,208.14,90771.0,177.644,177.644,177.4905,177.4905,90771.0
2016-05-10 10:10:00,208.14,208.34,208.13,208.3,19959.0,177.4905,177.661,177.4819,177.6269,19959.0
2016-05-10 10:15:00,208.3,208.45,208.3,208.37,22522.0,177.6269,177.7548,177.6269,177.6866,22522.0
2016-05-10 10:20:00,208.38,208.51,208.23,208.23,36592.0,177.6951,177.806,177.5672,177.5672,36592.0
2016-05-10 10:25:00,208.27,208.37,208.24,208.37,13279.0,177.6013,177.6866,177.5757,177.6866,13279.0
2016-05-10 10:30:00,208.38,208.55,208.35,208.55,47604.0,177.6951,177.8401,177.6695,177.8401,47604.0
2016-05-10 10:35:00,208.57,208.67,208.57,208.62,32745.0,177.8571,177.9424,177.8571,177.8998,32745.0
2016-05-10 10:40:00,208.61,208.8,208.61,208.75,22840.0,177.8913,178.0533,177.8913,178.0106,22840.0
2016-05-10 10:45:00,208.77,208.82,208.74,208.8,16859.0,178.0277,178.0703,178.0021,178.0533,16859.0
2016-05-10 10:50:00,208.81,208.82,208.69,208.72,8510.0,178.0618,178.0703,177.9595,177.9851,8510.0
2016-05-10 10:55:00,208.75,208.76,208.69,208.71,20642.0,178.0106,178.0192,177.9595,177.9765,20642.0
2016-05-10 11:00:00,208.7,208.76,208.67,208.72,31718.0,177.968,178.0192,177.9424,177.9851,31718.0
2016-05-10 11:05:00,208.7,208.71,208.62,208.7,14085.0,177.968,177.9765,177.8998,177.968,14085.0
2016-05-10 11:10:00,208.69,208.74,208.67,208.68,15492.0,177.9595,178.0021,177.9424,177.9509,15492.0
2016-05-10 11:15:00,208.67,208.69,208.6,208.61,24888.0,177.9424,177.9595,177.8827,177.8913,24888.0
2016-05-10 11:20:00,208.63,208.63,208.52,208.58,17303.0,177.9083,177.9083,177.8145,177.8657,17303.0
2016-05-10 11:25:00,208.57,208.58,208.49,208.56,22719.0,177.8571,177.8657,177.7889,177.8486,22719.0
2016-05-10 11:30:00,208.59,208.73,208.58,208.71,16867.0,177.8742,177.9936,177.8657,177.9765,16867.0
2016-05-10 11:35:00,208.72,208.76,208.66,208.75,10790.0,177.9851,178.0192,177.9339,178.0106,10790.0
2016-05-10 11:40:00,208.72,208.75,208.58,208.69,17786.0,177.9851,178.0106,177.8657,177.9595,17786.0
2016-05-10 11:45:00,208.68,208.77,208.66,208.71,26366.0,177.9509,178.0277,177.9339,177.9765,26366.0
2016-05-10 11:50:00,208.69,208.83,208.68,208.79,10267.0,177.9595,178.0789,177.9509,178.0447,10267.0
2016-05-10 11:55:00,208.8,208.84,208.77,208.8,28611.0,178.0533,178.0874,178.0277,178.0533,28611.0
2016-05-10 12:00:00,208.82,208.89,208.82,208.84,25129.0,178.0703,178.13,178.0703,178.0874,25129.0
2016-05-10 12:05:00,208.83,208.92,208.83,208.88,23720.0,178.0789,178.1556,178.0789,178.1215,23720.0
2016-05-10 12:10:00,208.89,208.98,208.89,208.97,11214.0,178.13,178.2068,178.13,178.1982,11214.0
2016-05-10 12:15:00,208.98,209.03,208.96,209.01,25025.0,178.2068,178.2494,178.1897,178.2324,25025.0
2016-05-10 12:20:00,209.0,209.02,208.98,209.0,9720.0,178.2238,178.2409,178.2068,178.2238,9720.0
2016-05-10 12:25:00,209.0,209.01,208.98,209.01,7017.0,178.2238,178.2324,178.2068,178.2324,7017.0
2016-05-10 12:30:00,209.02,209.02,208.91,208.93,9437.0,178.2409,178.2409,178.1471,178.1641,9437.0
2016-05-10 12:35:00,208.92,208.97,208.9,208.9,9141.0,178.1556,178.1982,178.1385,178.1385,9141.0
2016-05-10 12:40:00,208.89,208.95,208.88,208.93,13955.0,178.13,178.1812,178.1215,178.1641,13955.0
2016-05-10 12:45:00,208.92,208.98,208.92,208.92,22742.0,178.1556,178.2068,178.1556,178.1556,22742.0
2016-05-10 12:50:00,208.92,208.98,208.89,208.98,7165.0,178.1556,178.2068,178.13,178.2068,7165.0
2016-05-10 12:55:00,208.97,208.97,208.9,208.94,39127.0,178.1982,178.1982,178.1385,178.1727,39127.0
2016-05-10 13:00:00,208.94,208.98,208.89,208.9,10795.0,178.1727,178.2068,178.13,178.1385,10795.0
2016-05-10 13:05:00,208.9,209.01,208.9,208.94,15682.0,178.1385,178.2324,178.1385,178.1727,15682.0
2016-05-10 13:10:00,208.93,208.96,208.85,208.85,10747.0,178.1641,178.1897,178.0959,178.0959,10747.0
2016-05-10 13:15:00,208.86,208.9,208.82,208.83,23241.0,178.1044,178.1385,178.0703,178.0789,23241.0
2016-05-10 13:20:00,208.83,208.9,208.83,208.86,10564.0,178.0789,178.1385,178.0789,178.1044,10564.0
2016-05-10 13:25:00,208.85,208.86,208.77,208.84,43807.0,178.0959,178.1044,178.0277,178.0874,43807.0
2016-05-10 13:30:00,208.86,208.89,208.81,208.89,20576.0,178.1044,178.13,178.0618,178.13,20576.0
2016-05-10 13:35:00,208.87,208.91,208.84,208.87,10311.0,178.113,178.1471,178.0874,178.113,10311.0
2016-05-10 13:40:00,208.87,208.93,208.87,208.92,8172.0,178.113,178.1641,178.113,178.1556,8172.0
2016-05-10 13:45:00,208.92,208.98,208.91,208.97,15515.0,178.1556,178.2068,178.1471,178.1982,15515.0
2016-05-10 13:50:00,208.97,209.07,208.95,209.06,55317.0,178.1982,178.2835,178.1812,178.275,55317.0
2016-05-10 13:55:00,209.05,209.11,209.04,209.07,14277.0,178.2665,178.3176,178.2579,178.2835,14277.0
2016-05-10 14:00:00,209.07,209.09,209.02,209.07,21629.0,178.2835,178.3006,178.2409,178.2835,21629.0
2016-05-10 14:05:00,209.05,209.07,209.0,209.02,26303.0,178.2665,178.2835,178.2238,178.2409,26303.0
2016-05-10 14:10:00,209.02,209.08,208.99,208.99,9365.0,178.2409,178.292,178.2153,178.2153,9365.0
2016-05-10 14:15:00,209.0,209.04,208.98,208.99,13758.0,178.2238,178.2579,178.2068,178.2153,13758.0
2016-05-10 14:20:00,209.0,209.04,208.97,209.02,8349.0,178.2238,178.2579,178.1982,178.2409,8349.0
2016-05-10 14:25:00,209.02,209.11,209.0,209.1,19919.0,178.2409,178.3176,178.2238,178.3091,19919.0
2016-05-10 14:30:00,209.09,209.09,209.03,209.06,13436.0,178.3006,178.3006,178.2494,178.275,13436.0
2016-05-10 14:35:00,209.07,209.11,209.05,209.09,10752.0,178.2835,178.3176,178.2665,178.3006,10752.0
2016-05-10 14:40:00,209.08,209.17,209.08,209.16,14818.0,178.292,178.3688,178.292,178.3603,14818.0
2016-05-10 14:45:00,209.16,209.18,209.13,209.15,9996.0,178.3603,178.3773,178.3347,178.3517,9996.0
2016-05-10 14:50:00,209.14,209.14,209.08,209.1,23210.0,178.3432,178.3432,178.292,178.3091,23210.0
2016-05-10 14:55:00,209.08,209.11,209.05,209.05,42807.0,178.292,178.3176,178.2665,178.2665,42807.0
2016-05-10 15:00:00,209.05,209.16,209.03,209.14,14244.0,178.2665,178.3603,178.2494,178.3432,14244.0
2016-05-10 15:05:00,209.13,209.15,209.11,209.15,15734.0,178.3347,178.3517,178.3176,178.3517,15734.0
2016-05-10 15:10:00,209.15,209.21,209.14,209.17,66131.0,178.3517,178.4029,178.3432,178.3688,66131.0
2016-05-10 15:15:00,209.18,209.26,209.14,209.17,50050.0,178.3773,178.4455,178.3432,178.3688,50050.0
2016-05-10 15:20:00,209.14,209.3,209.14,209.25,114790.0,178.3432,178.4796,178.3432,178.437,114790.0
2016-05-10 15:25:00,209.26,209.38,209.26,209.27,54881.0,178.4455,178.5479,178.4455,178.4541,54881.0
2016-05-10 15:30:00,209.27,209.29,209.2,209.2,16981.0,178.4541,178.4711,178.3944,178.3944,16981.0
2016-05-10 15:35:00,209.2,209.25,209.19,209.24,35258.0,178.3944,178.437,178.3858,178.4285,35258.0
2016-05-10 15:40:00,209.24,209.41,209.22,209.41,58256.0,178.4285,178.5735,178.4114,178.5735,58256.0
2016-05-10 15:45:00,209.39,209.46,209.36,209.37,63969.0,178.5564,178.6161,178.5308,178.5393,63969.0
2016-05-10 15:50:00,209.38,209.46,209.37,209.42,70917.0,178.5479,178.6161,178.5393,178.582,70917.0
2016-05-10 15:55:00,209.42,209.54,209.39,209.5,183024.0,178.582,178.6843,178.5564,178.6502,183024.0
2016-05-11 09:30:00,208.98,209.09,208.95,209.09,57876.0,178.2068,178.3006,178.1812,178.3006,57876.0
2016-05-11 09:35:00,209.08,209.15,208.89,209.08,33086.0,178.292,178.3517,178.13,178.292,33086.0
2016-05-11 09:40:00,209.07,209.12,208.8,208.87,25747.0,178.2835,178.3262,178.0533,178.113,25747.0
2016-05-11 09:45:00,208.87,209.01,208.86,208.93,9490.0,178.113,178.2324,178.1044,178.1641,9490.0
2016-05-11 09:50:00,208.9,208.92,208.74,208.75,30774.0,178.1385,178.1556,178.0021,178.0106,30774.0
2016-05-11 09:55:00,208.77,208.79,208.71,208.76,22663.0,178.0277,178.0447,177.9765,178.0192,22663.0
2016-05-11 10:00:00,208.75,208.76,208.62,208.68,53530.0,178.0106,178.0192,177.8998,177.9509,53530.0
2016-05-11 10:05:00,208.68,208.81,208.65,208.75,6987.0,177.9509,178.0618,177.9254,178.0106,6987.0
2016-05-11 10:10:00,208.76,208.83,208.67,208.83,14689.0,178.0192,178.0789,177.9424,178.0789,14689.0
2016-05-11 10:15:00,208.85,208.87,208.75,208.77,40450.0,178.0959,178.113,178.0106,178.0277,40450.0
2016-05-11 10:20:00,208.75,208.92,208.74,208.92,15748.0,178.0106,178.1556,178.0021,178.1556,15748.0
2016-05-11 10:25:00,208.93,208.99,208.87,208.96,49639.0,178.1641,178.2153,178.113,178.1897,49639.0
2016-05-11 10:30:00,209.0,209.38,209.0,209.25,112208.0,178.2238,178.5479,178.2238,178.437,112208.0
2016-05-11 10:35:00,209.27,209.4,209.21,209.24,30149.0,178.4541,178.5649,178.4029,178.4285,30149.0
2016-05-11 10:40:00,209.22,209.23,209.0,209.08,19574.0,178.4114,178.42,178.2238,178.292,19574.0
2016-05-11 10:45:00,209.1,209.13,209.03,209.06,23374.0,178.3091,178.3347,178.2494,178.275,23374.0
2016-05-11 10:50:00,209.09,209.1,208.99,209.02,25455.0,178.3006,178.3091,178.2153,178.2409,25455.0
2016-05-11 10:55:00,209.01,209.12,209.0,209.02,31884.0,178.2324,178.3262,178.2238,178.2409,31884.0
2016-05-11 11:00:00,209.01,209.03,208.6,208.61,60053.0,178.2324,178.2494,177.8827,177.8913,60053.0
2016-05-11 11:05:00,208.6,208.62,208.46,208.62,60902.0,177.8827,177.8998,177.7633,177.8998,60902.0
2016-05-11 11:10:00,208.64,208.8,208.61,208.74,28445.0,177.9168,178.0533,177.8913,178.0021,28445.0
2016-05-11 11:15:00,208.73,208.83,208.73,208.79,10710.0,177.9936,178.0789,177.9936,178.0447,10710.0
2016-05-11 11:20:00,208.79,208.86,208.78,208.8,11350.0,178.0447,178.1044,178.0362,178.0533,11350.0
2016-05-11 11:25:00,208.82,208.89,208.73,208.74,28920.0,178.0703,178.13,177.9936,178.0021,28920.0
2016-05-11 11:30:00,208.73,208.75,208.65,208.7,33020.0,177.9936,178.0106,177.9254,177.968,33020.0
2016-05-11 11:35:00,208.71,208.86,208.68,208.68,22896.0,177.9765,178.1044,177.9509,177.9509,22896.0
2016-05-11 11:40:00,208.68,208.79,208.62,208.78,9870.0,177.9509,178.0447,177.8998,178.0362,9870.0
2016-05-11 11:45:00,208.77,208.78,208.64,208.64,25798.0,178.0277,178.0362,177.9168,177.9168,25798.0
2016-05-11 11:50:00,208.64,208.73,208.61,208.67,14962.0,177.9168,177.9936,177.8913,177.9424,14962.0
2016-05-11 11:55:00,208.69,208.71,208.61,208.64,7619.0,177.9595,177.9765,177.8913,177.9168,7619.0
2016-05-11 12:00:00,208.62,208.71,208.51,208.63,23967.0,177.8998,177.9765,177.806,177.9083,23967.0
2016-05-11 12:05:00,208.66,208.7,208.59,208.7,15005.0,177.9339,177.968,177.8742,177.968,15005.0
2016-05-11 12:10:00,208.71,208.73,208.67,208.7,6811.0,177.9765,177.9936,177.9424,177.968,6811.0
2016-05-11 12:15:00,208.69,208.78,208.67,208.73,12775.0,177.9595,178.0362,177.9424,177.9936,12775.0
2016-05-11 12:20:00,208.74,208.75,208.67,208.69,9176.0,178.0021,178.0106,177.9424,177.9595,9176.0
2016-05-11 12:25:00,208.68,208.75,208.67,208.7,17172.0,177.9509,178.0106,177.9424,177.968,17172.0
2016-05-11 12:30:00,208.68,208.75,208.66,208.75,10113.0,177.9509,178.0106,177.9339,178.0106,10113.0
2016-05-11 12:35:00,208.76,208.83,208.72,208.79,25603.0,178.0192,178.0789,177.9851,178.0447,25603.0
2016-05-11 12:40:00,208.79,208.8,208.73,208.73,4591.0,178.0447,178.0533,177.9936,177.9936,4591.0
2016-05-11 12:45:00,208.72,208.72,208.66,208.69,20124.0,177.9851,177.9851,177.9339,177.9595,20124.0
2016-05-11 12:50:00,208.68,208.68,208.57,208.58,9328.0,177.9509,177.9509,177.8571,177.8657,9328.0
2016-05-11 12:55:00,208.58,208.63,208.56,208.62,8061.0,177.8657,177.9083,177.8486,177.8998,8061.0
2016-05-11 13:00:00,208.62,208.62,208.52,208.56,15675.0,177.8998,177.8998,177.8145,177.8486,15675.0
2016-05-11 13:05:00,208.58,208.66,208.57,208.62,18661.0,177.8657,177.9339,177.8571,177.8998,18661.0
2016-05-11 13:10:00,208.65,208.7,208.63,208.65,11741.0,177.9254,177.968,177.9083,177.9254,11741.0
2016-05-11 13:15:00,208.64,208.65,208.57,208.57,16726.0,177.9168,177.9254,177.8571,177.8571,16726.0
2016-05-11 13:20:00,208.57,208.58,208.44,208.44,45063.0,177.8571,177.8657,177.7463,177.7463,45063.0
2016-05-11 13:25:00,208.44,208.47,208.33,208.45,52361.0,177.7463,177.7719,177.6525,177.7548,52361.0
2016-05-11 13:30:00,208.46,208.51,208.44,208.45,28330.0,177.7633,177.806,177.7463,177.7548,28330.0
2016-05-11 13:35:00,208.42,208.49,208.36,208.45,20006.0,177.7292,177.7889,177.6781,177.7548,20006.0
2016-05-11 13:40:00,208.42,208.42,208.31,208.33,45547.0,177.7292,177.7292,177.6354,177.6525,45547.0
2016-05-11 13:45:00,208.32,208.46,208.32,208.46,28986.0,177.644,177.7633,177.644,177.7633,28986.0
2016-05-11 13:50:00,208.47,208.47,208.34,208.36,33591.0,177.7719,177.7719,177.661,177.6781,33591.0
2016-05-11 13:55:00,208.38,208.41,208.26,208.28,39001.0,177.6951,177.7207,177.5928,177.6098,39001.0
2016-05-11 14:00:00,208.25,208.27,208.13,208.18,22687.0,177.5843,177.6013,177.4819,177.5246,22687.0
2016-05-11 14:05:00,208.18,208.18,207.97,207.98,44774.0,177.5246,177.5246,177.3455,177.354,44774.0
2016-05-11 14:10:00,207.97,208.05,207.95,208.02,33805.0,177.3455,177.4137,177.3284,177.3881,33805.0
2016-05-11 14:15:00,208.01,208.01,207.88,207.96,32715.0,177.3796,177.3796,177.2687,177.337,32715.0
2016-05-11 14:20:00,207.94,208.03,207.9,208.03,33718.0,177.3199,177.3967,177.2858,177.3967,33718.0
2016-05-11 14:25:00,208.03,208.11,207.99,208.11,28843.0,177.3967,177.4649,177.3626,177.4649,28843.0
2016-05-11 14:30:00,208.08,208.09,208.01,208.02,25049.0,177.4393,177.4478,177.3796,177.3881,25049.0
2016-05-11 14:35:00,208.02,208.14,208.01,208.12,27030.0,177.3881,177.4905,177.3796,177.4734,27030.0
2016-05-11 14:40:00,208.11,208.12,207.97,207.97,30533.0,177.4649,177.4734,177.3455,177.3455,30533.0
2016-05-11 14:45:00,207.97,207.97,207.78,207.79,35655.0,177.3455,177.3455,177.1835,177.192,35655.0
2016-05-11 14:50:00,207.79,207.87,207.77,207.81,14213.0,177.192,177.2602,177.1749,177.2091,14213.0
2016-05-11 14:55:00,207.81,207.81,207.73,207.81,32740.0,177.2091,177.2091,177.1408,177.2091,32740.0
2016-05-11 15:00:00,207.84,207.87,207.77,207.79,21103.0,177.2346,177.2602,177.1749,177.192,21103.0
2016-05-11 15:05:00,207.79,208.01,207.78,207.97,43704.0,177.192,177.3796,177.1835,177.3455,43704.0
2016-05-11 15:10:00,207.97,208.02,207.92,207.93,26265.0,177.3455,177.3881,177.3029,177.3114,26265.0
2016-05-11 15:15:00,207.94,207.97,207.82,207.82,31774.0,177.3199,177.3455,177.2176,177.2176,31774.0
2016-05-11 15:20:00,207.79,207.84,207.76,207.83,36639.0,177.192,177.2346,177.1664,177.2261,36639.0
2016-05-11 15:25:00,207.83,207.97,207.82,207.9,56817.0,177.2261,177.3455,177.2176,177.2858,56817.0
2016-05-11 15:30:00,207.92,208.02,207.86,208.01,62877.0,177.3029,177.3881,177.2517,177.3796,62877.0
2016-05-11 15:35:00,208.01,208.01,207.83,207.85,49287.0,177.3796,177.3796,177.2261,177.2432,49287.0
2016-05-11 15:40:00,207.85,207.86,207.65,207.67,44775.0,177.2432,177.2517,177.0726,177.0897,44775.0
2016-05-11 15:45:00,207.67,207.81,207.67,207.75,110063.0,177.0897,177.2091,177.0897,177.1579,110063.0
2016-05-11 15:50:00,207.74,207.75,207.58,207.6,66105.0,177.1494,177.1579,177.0129,177.03,66105.0
2016-05-11 15:55:00,207.61,207.71,207.57,207.62,151267.0,177.0385,177.1238,177.0044,177.047,151267.0
2016-05-12 09:30:00,208.36,208.47,208.29,208.46,92285.0,177.6781,177.7719,177.6184,177.7633,92285.0
2016-05-12 09:35:00,208.42,208.55,208.14,208.18,44673.0,177.7292,177.8401,177.4905,177.5246,44673.0
2016-05-12 09:40:00,208.19,208.26,208.01,208.23,39672.0,177.5331,177.5928,177.3796,177.5672,39672.0
2016-05-12 09:45:00,208.25,208.32,208.04,208.22,71204.0,177.5843,177.644,177.4052,177.5587,71204.0
2016-05-12 09:50:00,208.18,208.48,208.08,208.09,23303.0,177.5246,177.7804,177.4393,177.4478,23303.0
2016-05-12 09:55:00,208.04,208.07,207.69,207.69,33732.0,177.4052,177.4308,177.1067,177.1067,33732.0
2016-05-12 10:00:00,207.7,207.91,207.7,207.87,70095.0,177.1153,177.2943,177.1153,177.2602,70095.0
2016-05-12 10:05:00,207.83,207.85,207.69,207.73,27246.0,177.2261,177.2432,177.1067,177.1408,27246.0
2016-05-12 10:10:00,207.72,208.01,207.72,207.99,19807.0,177.1323,177.3796,177.1323,177.3626,19807.0
2016-05-12 10:15:00,207.98,207.99,207.54,207.56,17556.0,177.354,177.3626,176.9788,176.9959,17556.0
2016-05-12 10:20:00,207.58,207.7,207.49,207.64,68997.0,177.0129,177.1153,176.9362,177.0641,68997.0
2016-05-12 10:25:00,207.62,207.78,207.58,207.67,29420.0,177.047,177.1835,177.0129,177.0897,29420.0
2016-05-12 10:30:00,207.66,207.66,207.47,207.54,62667.0,177.0811,177.0811,176.9191,176.9788,62667.0
2016-05-12 10:35:00,207.55,207.77,207.48,207.66,24774.0,176.9873,177.1749,176.9277,177.0811,24774.0
2016-05-12 10:40:00,207.62,207.62,207.28,207.29,37768.0,177.047,177.047,176.7571,176.7656,37768.0
2016-05-12 10:45:00,207.29,207.46,207.24,207.32,30242.0,176.7656,176.9106,176.723,176.7912,30242.0
2016-05-12 10:50:00,207.27,207.5,207.26,207.44,34039.0,176.7486,176.9447,176.74,176.8935,34039.0
2016-05-12 10:55:00,207.38,207.48,207.3,207.43,18862.0,176.8424,176.9277,176.7742,176.885,18862.0
2016-05-12 11:00:00,207.4,207.44,206.99,207.05,67453.0,176.8594,176.8935,176.5098,176.561,67453.0
2016-05-12 11:05:00,207.02,207.05,206.83,206.86,22092.0,176.5354,176.561,176.3734,176.3989,22092.0
2016-05-12 11:10:00,206.85,206.9,206.78,206.84,23203.0,176.3904,176.4331,176.3307,176.3819,23203.0
2016-05-12 11:15:00,206.84,206.84,206.66,206.78,17384.0,176.3819,176.3819,176.2284,176.3307,17384.0
2016-05-12 11:20:00,206.83,206.86,206.71,206.82,17078.0,176.3734,176.3989,176.271,176.3648,17078.0
2016-05-12 11:25:00,206.84,206.89,206.78,206.89,153891.0,176.3819,176.4245,176.3307,176.4245,153891.0
2016-05-12 11:30:00,206.89,206.94,206.84,206.9,181962.0,176.4245,176.4672,176.3819,176.4331,181962.0
2016-05-12 11:35:00,206.9,207.03,206.88,206.93,33270.0,176.4331,176.5439,176.416,176.4586,33270.0
2016-05-12 11:40:00,206.94,206.97,206.84,206.85,27428.0,176.4672,176.4928,176.3819,176.3904,27428.0
2016-05-12 11:45:00,206.84,206.97,206.78,206.83,20695.0,176.3819,176.4928,176.3307,176.3734,20695.0
2016-05-12 11:50:00,206.86,206.91,206.72,206.73,29746.0,176.3989,176.4416,176.2796,176.2881,29746.0
2016-05-12 11:55:00,206.75,206.76,206.57,206.59,37330.0,176.3051,176.3137,176.1517,176.1687,37330.0
2016-05-12 12:00:00,206.6,206.6,206.44,206.54,57433.0,176.1772,176.1772,176.0408,176.1261,57433.0
2016-05-12 12:05:00,206.56,206.72,206.56,206.72,26897.0,176.1431,176.2796,176.1431,176.2796,26897.0
2016-05-12 12:10:00,206.72,206.75,206.69,206.72,8852.0,176.2796,176.3051,176.254,176.2796,8852.0
2016-05-12 12:15:00,206.71,206.77,206.63,206.73,17284.0,176.271,176.3222,176.2028,176.2881,17284.0
2016-05-12 12:20:00,206.73,206.84,206.69,206.82,17647.0,176.2881,176.3819,176.254,176.3648,17647.0
2016-05-12 12:25:00,206.8,206.81,206.76,206.81,12646.0,176.3478,176.3563,176.3137,176.3563,12646.0
2016-05-12 12:30:00,206.8,206.83,206.74,206.75,27226.0,176.3478,176.3734,176.2966,176.3051,27226.0
2016-05-12 12:35:00,206.75,206.75,206.52,206.59,20146.0,176.3051,176.3051,176.109,176.1687,20146.0
2016-05-12 12:40:00,206.57,206.79,206.56,206.78,20120.0,176.1517,176.3393,176.1431,176.3307,20120.0
2016-05-12 12:45:00,206.76,206.99,206.75,206.97,36068.0,176.3137,176.5098,176.3051,176.4928,36068.0
2016-05-12 12:50:00,206.99,207.02,206.92,206.93,10938.0,176.5098,176.5354,176.4501,176.4586,10938.0
2016-05-12 12:55:00,206.95,207.15,206.94,207.15,18933.0,176.4757,176.6462,176.4672,176.6462,18933.0
2016-05-12 13:00:00,207.17,207.23,207.08,207.1,33406.0,176.6633,176.7145,176.5866,176.6036,33406.0
2016-05-12 13:05:00,207.1,207.15,207.04,207.1,116186.0,176.6036,176.6462,176.5524,176.6036,116186.0
2016-05-12 13:10:00,207.09,207.09,206.94,207.02,29202.0,176.5951,176.5951,176.4672,176.5354,29202.0
2016-05-12 13:15:00,207.02,207.03,206.93,206.93,13395.0,176.5354,176.5439,176.4586,176.4586,13395.0
2016-05-12 13:20:00,206.95,207.04,206.92,207.02,14420.0,176.4757,176.5524,176.4501,176.5354,14420.0
2016-05-12 13:25:00,207.03,207.12,207.03,207.1,18303.0,176.5439,176.6207,176.5439,176.6036,18303.0
2016-05-12 13:30:00,207.1,207.1,206.95,206.97,11052.0,176.6036,176.6036,176.4757,176.4928,11052.0
2016-05-12 13:35:00,206.95,206.95,206.73,206.78,11757.0,176.4757,176.4757,176.2881,176.3307,11757.0
2016-05-12 13:40:00,206.8,207.02,206.79,206.97,16791.0,176.3478,176.5354,176.3393,176.4928,16791.0
2016-05-12 13:45:00,206.98,207.21,206.98,207.07,18771.0,176.5013,176.6974,176.5013,176.578,18771.0
2016-05-12 13:50:00,207.08,207.12,207.04,207.12,15771.0,176.5866,176.6207,176.5524,176.6207,15771.0
2016-05-12 13:55:00,207.12,207.38,207.12,207.36,31390.0,176.6207,176.8424,176.6207,176.8253,31390.0
2016-05-12 14:00:00,207.36,207.51,207.36,207.43,29818.0,176.8253,176.9532,176.8253,176.885,29818.0
2016-05-12 14:05:00,207.42,207.62,207.42,207.55,44258.0,176.8765,177.047,176.8765,176.9873,44258.0
2016-05-12 14:10:00,207.56,207.98,207.56,207.91,62002.0,176.9959,177.354,176.9959,177.2943,62002.0
2016-05-12 14:15:00,207.91,207.95,207.79,207.85,28331.0,177.2943,177.3284,177.192,177.2432,28331.0
2016-05-12 14:20:00,207.87,207.95,207.79,207.81,40317.0,177.2602,177.3284,177.192,177.2091,40317.0
2016-05-12 14:25:00,207.82,207.96,207.82,207.93,20469.0,177.2176,177.337,177.2176,177.3114,20469.0
2016-05-12 14:30:00,207.9,207.9,207.7,207.73,21045.0,177.2858,177.2858,177.1153,177.1408,21045.0
2016-05-12 14:35:00,207.73,207.91,207.73,207.82,21525.0,177.1408,177.2943,177.1408,177.2176,21525.0
2016-05-12 14:40:00,207.83,207.83,207.77,207.8,9093.0,177.2261,177.2261,177.1749,177.2005,9093.0
2016-05-12 14:45:00,207.8,208.19,207.79,208.14,64622.0,177.2005,177.5331,177.192,177.4905,64622.0
2016-05-12 14:50:00,208.16,208.24,208.13,208.13,16355.0,177.5075,177.5757,177.4819,177.4819,16355.0
2016-05-12 14:55:00,208.13,208.13,208.03,208.03,14652.0,177.4819,177.4819,177.3967,177.3967,14652.0
2016-05-12 15:00:00,208.03,208.04,207.95,208.0,26168.0,177.3967,177.4052,177.3284,177.3711,26168.0
2016-05-12 15:05:00,208.0,208.02,207.92,207.97,36351.0,177.3711,177.3881,177.3029,177.3455,36351.0
2016-05-12 15:10:00,207.95,208.1,207.95,208.05,23030.0,177.3284,177.4564,177.3284,177.4137,23030.0
2016-05-12 15:15:00,208.04,208.09,207.86,207.88,26199.0,177.4052,177.4478,177.2517,177.2687,26199.0
2016-05-12 15:20:00,207.84,207.96,207.84,207.87,22218.0,177.2346,177.337,177.2346,177.2602,22218.0
2016-05-12 15:25:00,207.87,207.91,207.82,207.91,44143.0,177.2602,177.2943,177.2176,177.2943,44143.0
2016-05-12 15:30:00,207.9,207.92,207.75,207.75,39413.0,177.2858,177.3029,177.1579,177.1579,39413.0
2016-05-12 15:35:00,207.76,207.87,207.72,207.8,30920.0,177.1664,177.2602,177.1323,177.2005,30920.0
2016-05-12 15:40:00,207.8,207.86,207.72,207.72,46061.0,177.2005,177.2517,177.1323,177.1323,46061.0
2016-05-12 15:45:00,207.72,207.83,207.7,207.81,45187.0,177.1323,177.2261,177.1153,177.2091,45187.0
2016-05-12 15:50:00,207.81,207.81,207.49,207.54,58869.0,177.2091,177.2091,176.9362,176.9788,58869.0
2016-05-12 15:55:00,207.54,207.65,207.35,207.63,189277.0,176.9788,177.0726,176.8168,177.0556,189277.0
2016-05-13 09:30:00,207.27,207.47,207.19,207.41,38642.0,176.7486,176.9191,176.6804,176.868,38642.0
2016-05-13 09:35:00,207.38,207.78,207.35,207.78,63825.0,176.8424,177.1835,176.8168,177.1835,63825.0
2016-05-13 09:40:00,207.75,207.91,207.67,207.76,65113.0,177.1579,177.2943,177.0897,177.1664,65113.0
2016-05-13 09:45:00,207.77,207.88,207.69,207.78,18423.0,177.1749,177.2687,177.1067,177.1835,18423.0
2016-05-13 09:50:00,207.8,207.84,207.25,207.41,93130.0,177.2005,177.2346,176.7315,176.868,93130.0
2016-05-13 09:55:00,207.39,207.49,207.27,207.27,51674.0,176.8509,176.9362,176.7486,176.7486,51674.0
2016-05-13 10:00:00,207.3,207.54,207.16,207.53,59916.0,176.7742,176.9788,176.6548,176.9703,59916.0
2016-05-13 10:05:00,207.5,207.58,207.05,207.1,20368.0,176.9447,177.0129,176.561,176.6036,20368.0
2016-05-13 10:10:00,207.05,207.21,206.89,207.18,43730.0,176.561,176.6974,176.4245,176.6718,43730.0
2016-05-13 10:15:00,207.19,207.38,207.08,207.38,11676.0,176.6804,176.8424,176.5866,176.8424,11676.0
2016-05-13 10:20:00,207.4,207.4,207.15,207.19,11481.0,176.8594,176.8594,176.6462,176.6804,11481.0
2016-05-13 10:25:00,207.17,207.41,207.12,207.15,30837.0,176.6633,176.868,176.6207,176.6462,30837.0
2016-05-13 10:30:00,207.12,207.17,206.96,207.1,51049.0,176.6207,176.6633,176.4842,176.6036,51049.0
2016-05-13 10:35:00,207.11,207.24,207.03,207.06,345738.0,176.6121,176.723,176.5439,176.5695,345738.0
2016-05-13 10:40:00,207.06,207.19,206.74,206.82,60799.0,176.5695,176.6804,176.2966,176.3648,60799.0
2016-05-13 10:45:00,206.82,207.0,206.79,206.84,39476.0,176.3648,176.5183,176.3393,176.3819,39476.0
2016-05-13 10:50:00,206.85,207.17,206.83,207.03,662790.0,176.3904,176.6633,176.3734,176.5439,662790.0
2016-05-13 10:55:00,207.03,207.09,206.94,207.05,67243.0,176.5439,176.5951,176.4672,176.561,67243.0
2016-05-13 11:00:00,207.04,207.31,207.04,207.31,50251.0,176.5524,176.7827,176.5524,176.7827,50251.0
2016-05-13 11:05:00,207.31,207.47,207.3,207.45,31271.0,176.7827,176.9191,176.7742,176.9021,31271.0
2016-05-13 11:10:00,207.45,207.53,207.26,207.26,33397.0,176.9021,176.9703,176.74,176.74,33397.0
2016-05-13 11:15:00,207.3,207.4,207.22,207.38,34334.0,176.7742,176.8594,176.7059,176.8424,34334.0
2016-05-13 11:20:00,207.38,207.58,207.37,207.53,47695.0,176.8424,177.0129,176.8338,176.9703,47695.0
2016-05-13 11:25:00,207.53,207.83,207.53,207.75,93477.0,176.9703,177.2261,176.9703,177.1579,93477.0
2016-05-13 11:30:00,207.75,207.78,207.67,207.69,11240.0,177.1579,177.1835,177.0897,177.1067,11240.0
2016-05-13 11:35:00,207.68,207.68,207.5,207.55,18266.0,177.0982,177.0982,176.9447,176.9873,18266.0
2016-05-13 11:40:00,207.53,207.53,207.34,207.42,29145.0,176.9703,176.9703,176.8083,176.8765,29145.0
2016-05-13 11:45:00,207.4,207.48,207.37,207.4,31964.0,176.8594,176.9277,176.8338,176.8594,31964.0
2016-05-13 11:50:00,207.38,207.4,207.26,207.35,33484.0,176.8424,176.8594,176.74,176.8168,33484.0
2016-05-13 11:55:00,207.34,207.42,207.29,207.29,6000.0,176.8083,176.8765,176.7656,176.7656,6000.0
2016-05-13 12:00:00,207.27,207.35,207.19,207.19,14906.0,176.7486,176.8168,176.6804,176.6804,14906.0
2016-05-13 12:05:00,207.22,207.3,207.17,207.17,24665.0,176.7059,176.7742,176.6633,176.6633,24665.0
2016-05-13 12:10:00,207.17,207.22,207.13,207.22,25345.0,176.6633,176.7059,176.6292,176.7059,25345.0
2016-05-13 12:15:00,207.21,207.3,207.16,207.29,41566.0,176.6974,176.7742,176.6548,176.7656,41566.0
2016-05-13 12:20:00,207.28,207.35,207.25,207.34,27090.0,176.7571,176.8168,176.7315,176.8083,27090.0
2016-05-13 12:25:00,207.32,207.43,207.29,207.33,47649.0,176.7912,176.885,176.7656,176.7997,47649.0
2016-05-13 12:30:00,207.34,207.44,207.28,207.3,24447.0,176.8083,176.8935,176.7571,176.7742,24447.0
2016-05-13 12:35:00,207.31,207.41,207.15,207.24,35776.0,176.7827,176.868,176.6462,176.723,35776.0
2016-05-13 12:40:00,207.2,207.2,206.94,206.98,45374.0,176.6889,176.6889,176.4672,176.5013,45374.0
2016-05-13 12:45:00,206.95,207.05,206.92,207.03,27856.0,176.4757,176.561,176.4501,176.5439,27856.0
2016-05-13 12:50:00,207.02,207.06,206.98,206.98,12291.0,176.5354,176.5695,176.5013,176.5013,12291.0
2016-05-13 12:55:00,206.99,207.06,206.83,206.85,44747.0,176.5098,176.5695,176.3734,176.3904,44747.0
2016-05-13 13:00:00,206.86,206.98,206.82,206.96,22647.0,176.3989,176.5013,176.3648,176.4842,22647.0
2016-05-13 13:05:00,206.97,206.99,206.82,206.93,35978.0,176.4928,176.5098,176.3648,176.4586,35978.0
2016-05-13 13:10:00,206.91,207.03,206.88,206.99,57354.0,176.4416,176.5439,176.416,176.5098,57354.0
2016-05-13 13:15:00,206.99,207.0,206.86,206.87,51688.0,176.5098,176.5183,176.3989,176.4075,51688.0
2016-05-13 13:20:00,206.87,206.87,206.62,206.64,74426.0,176.4075,176.4075,176.1943,176.2113,74426.0
2016-05-13 13:25:00,206.65,206.72,206.53,206.57,55005.0,176.2199,176.2796,176.1175,176.1517,55005.0
2016-05-13 13:30:00,206.54,206.67,206.54,206.62,42434.0,176.1261,176.2369,176.1261,176.1943,42434.0
2016-05-13 13:35:00,206.62,206.64,206.46,206.46,50443.0,176.1943,176.2113,176.0579,176.0579,50443.0
2016-05-13 13:40:00,206.41,206.48,206.32,206.48,19996.0,176.0152,176.0749,175.9385,176.0749,19996.0
2016-05-13 13:45:00,206.49,206.49,206.29,206.29,29307.0,176.0834,176.0834,175.9129,175.9129,29307.0
2016-05-13 13:50:00,206.28,206.28,205.98,206.06,61858.0,175.9044,175.9044,175.6485,175.7168,61858.0
2016-05-13 13:55:00,206.07,206.22,206.06,206.17,34331.0,175.7253,175.8532,175.7168,175.8106,34331.0
2016-05-13 14:00:00,206.16,206.32,206.06,206.32,30527.0,175.802,175.9385,175.7168,175.9385,30527.0
2016-05-13 14:05:00,206.32,206.32,206.22,206.27,16944.0,175.9385,175.9385,175.8532,175.8958,16944.0
2016-05-13 14:10:00,206.24,206.27,206.16,206.22,31255.0,175.8702,175.8958,175.802,175.8532,31255.0
2016-05-13 14:15:00,206.24,206.29,206.04,206.08,24794.0,175.8702,175.9129,175.6997,175.7338,24794.0
2016-05-13 14:20:00,206.06,206.06,205.68,205.76,66675.0,175.7168,175.7168,175.3927,175.4609,66675.0
2016-05-13 14:25:00,205.77,205.86,205.73,205.83,32602.0,175.4695,175.5462,175.4353,175.5206,32602.0
2016-05-13 14:30:00,205.83,205.85,205.67,205.83,35037.0,175.5206,175.5377,175.3842,175.5206,35037.0
2016-05-13 14:35:00,205.83,205.88,205.61,205.66,76394.0,175.5206,175.5633,175.333,175.3757,76394.0
2016-05-13 14:40:00,205.65,205.66,205.44,205.63,39095.0,175.3671,175.3757,175.1881,175.3501,39095.0
2016-05-13 14:45:00,205.63,205.75,205.61,205.74,29948.0,175.3501,175.4524,175.333,175.4439,29948.0
2016-05-13 14:50:00,205.74,205.75,205.59,205.63,19963.0,175.4439,175.4524,175.316,175.3501,19963.0
2016-05-13 14:55:00,205.62,205.88,205.55,205.83,21997.0,175.3415,175.5633,175.2819,175.5206,21997.0
2016-05-13 15:00:00,205.81,205.83,205.69,205.82,15208.0,175.5036,175.5206,175.4012,175.5121,15208.0
2016-05-13 15:05:00,205.84,205.85,205.63,205.69,27521.0,175.5291,175.5377,175.3501,175.4012,27521.0
2016-05-13 15:10:00,205.68,205.8,205.65,205.73,66768.0,175.3927,175.495,175.3671,175.4353,66768.0
2016-05-13 15:15:00,205.78,205.95,205.78,205.89,37521.0,175.478,175.623,175.478,175.5718,37521.0
2016-05-13 15:20:00,205.88,205.98,205.85,205.91,37884.0,175.5633,175.6485,175.5377,175.5888,37884.0
2016-05-13 15:25:00,205.91,205.92,205.78,205.81,38664.0,175.5888,175.5974,175.478,175.5036,38664.0
2016-05-13 15:30:00,205.8,205.91,205.72,205.79,37931.0,175.495,175.5888,175.4268,175.4865,37931.0
2016-05-13 15:35:00,205.79,205.92,205.79,205.88,38471.0,175.4865,175.5974,175.4865,175.5633,38471.0
2016-05-13 15:40:00,205.89,206.08,205.88,205.94,62810.0,175.5718,175.7338,175.5633,175.6144,62810.0
2016-05-13 15:45:00,205.94,205.95,205.81,205.89,51001.0,175.6144,175.623,175.5036,175.5718,51001.0
2016-05-13 15:50:00,205.89,205.91,205.78,205.8,90442.0,175.5718,175.5888,175.478,175.495,90442.0
2016-05-13 15:55:00,205.79,205.87,205.74,205.81,299741.0,175.4865,175.5547,175.4439,175.5036,299741.0
2016-05-16 09:30:00,206.0,206.29,205.95,206.26,73584.0,175.6656,175.9129,175.623,175.8873,73584.0
2016-05-16 09:35:00,206.28,206.49,206.27,206.36,34693.0,175.9044,176.0834,175.8958,175.9726,34693.0
2016-05-16 09:40:00,206.39,206.57,206.39,206.51,32066.0,175.9982,176.1517,175.9982,176.1005,32066.0
2016-05-16 09:45:00,206.51,206.74,206.51,206.6,85618.0,176.1005,176.2966,176.1005,176.1772,85618.0
2016-05-16 09:50:00,206.61,206.76,206.54,206.57,41242.0,176.1858,176.3137,176.1261,176.1517,41242.0
2016-05-16 09:55:00,206.56,206.63,206.5,206.53,31720.0,176.1431,176.2028,176.092,176.1175,31720.0
2016-05-16 10:00:00,206.56,206.71,206.46,206.48,35563.0,176.1431,176.271,176.0579,176.0749,35563.0
2016-05-16 10:05:00,206.51,206.7,206.51,206.64,19832.0,176.1005,176.2625,176.1005,176.2113,19832.0
2016-05-16 10:10:00,206.65,206.89,206.65,206.85,36509.0,176.2199,176.4245,176.2199,176.3904,36509.0
2016-05-16 10:15:00,206.84,206.87,206.7,206.7,47230.0,176.3819,176.4075,176.2625,176.2625,47230.0
2016-05-16 10:20:00,206.72,206.76,206.59,206.74,20272.0,176.2796,176.3137,176.1687,176.2966,20272.0
2016-05-16 10:25:00,206.75,206.86,206.72,206.76,13254.0,176.3051,176.3989,176.2796,176.3137,13254.0
2016-05-16 10:30:00,206.78,206.84,206.75,206.82,10594.0,176.3307,176.3819,176.3051,176.3648,10594.0
2016-05-16 10:35:00,206.81,206.98,206.81,206.94,33588.0,176.3563,176.5013,176.3563,176.4672,33588.0
2016-05-16 10:40:00,206.93,206.93,206.74,206.75,15063.0,176.4586,176.4586,176.2966,176.3051,15063.0
2016-05-16 10:45:00,206.75,206.94,206.72,206.94,10106.0,176.3051,176.4672,176.2796,176.4672,10106.0
2016-05-16 10:50:00,206.96,207.2,206.96,207.12,33679.0,176.4842,176.6889,176.4842,176.6207,33679.0
2016-05-16 10:55:00,207.14,207.16,207.11,207.14,10406.0,176.6377,176.6548,176.6121,176.6377,10406.0
2016-05-16 11:00:00,207.15,207.35,207.15,207.32,69297.0,176.6462,176.8168,176.6462,176.7912,69297.0
2016-05-16 11:05:00,207.33,207.4,207.27,207.28,70952.0,176.7997,176.8594,176.7486,176.7571,70952.0
2016-05-16 11:10:00,207.29,207.32,207.22,207.26,53854.0,176.7656,176.7912,176.7059,176.74,53854.0
2016-05-16 11:15:00,207.25,207.31,207.24,207.27,22672.0,176.7315,176.7827,176.723,176.7486,22672.0
2016-05-16 11:20:00,207.27,207.31,207.17,207.17,31560.0,176.7486,176.7827,176.6633,176.6633,31560.0
2016-05-16 11:25:00,207.18,207.33,207.16,207.3,10632.0,176.6718,176.7997,176.6548,176.7742,10632.0
2016-05-16 11:30:00,207.31,207.43,207.31,207.39,24136.0,176.7827,176.885,176.7827,176.8509,24136.0
2016-05-16 11:35:00,207.38,207.4,207.33,207.38,9648.0,176.8424,176.8594,176.7997,176.8424,9648.0
2016-05-16 11:40:00,207.37,207.57,207.37,207.56,39261.0,176.8338,177.0044,176.8338,176.9959,39261.0
2016-05-16 11:45:00,207.57,207.63,207.54,207.61,21020.0,177.0044,177.0556,176.9788,177.0385,21020.0
2016-05-16 11:50:00,207.61,207.68,207.6,207.61,18562.0,177.0385,177.0982,177.03,177.0385,18562.0
2016-05-16 11:55:00,207.64,207.7,207.63,207.69,11647.0,177.0641,177.1153,177.0556,177.1067,11647.0
2016-05-16 12:00:00,207.69,207.72,207.57,207.59,17867.0,177.1067,177.1323,177.0044,177.0215,17867.0
2016-05-16 12:05:00,207.58,207.61,207.56,207.57,15190.0,177.0129,177.0385,176.9959,177.0044,15190.0
2016-05-16 12:10:00,207.58,207.63,207.56,207.6,12842.0,177.0129,177.0556,176.9959,177.03,12842.0
2016-05-16 12:15:00,207.58,207.7,207.54,207.57,23608.0,177.0129,177.1153,176.9788,177.0044,23608.0
2016-05-16 12:20:00,207.57,207.6,207.53,207.54,8775.0,177.0044,177.03,176.9703,176.9788,8775.0
2016-05-16 12:25:00,207.52,207.56,207.38,207.39,58835.0,176.9618,176.9959,176.8424,176.8509,58835.0
2016-05-16 12:30:00,207.39,207.46,207.34,207.42,22980.0,176.8509,176.9106,176.8083,176.8765,22980.0
2016-05-16 12:35:00,207.42,207.47,207.41,207.43,5927.0,176.8765,176.9191,176.868,176.885,5927.0
2016-05-16 12:40:00,207.42,207.51,207.42,207.5,6580.0,176.8765,176.9532,176.8765,176.9447,6580.0
2016-05-16 12:45:00,207.49,207.53,207.46,207.48,14537.0,176.9362,176.9703,176.9106,176.9277,14537.0
2016-05-16 12:50:00,207.5,207.6,207.49,207.59,15418.0,176.9447,177.03,176.9362,177.0215,15418.0
2016-05-16 12:55:00,207.59,207.7,207.57,207.64,36108.0,177.0215,177.1153,177.0044,177.0641,36108.0
2016-05-16 13:00:00,207.68,207.81,207.67,207.75,28483.0,177.0982,177.2091,177.0897,177.1579,28483.0
2016-05-16 13:05:00,207.74,207.75,207.61,207.61,24842.0,177.1494,177.1579,177.0385,177.0385,24842.0
2016-05-16 13:10:00,207.62,207.69,207.61,207.66,18239.0,177.047,177.1067,177.0385,177.0811,18239.0
2016-05-16 13:15:00,207.66,207.73,207.66,207.7,15958.0,177.0811,177.1408,177.0811,177.1153,15958.0
2016-05-16 13:20:00,207.69,207.75,207.68,207.69,4275.0,177.1067,177.1579,177.0982,177.1067,4275.0
2016-05-16 13:25:00,207.7,207.75,207.69,207.75,7490.0,177.1153,177.1579,177.1067,177.1579,7490.0
2016-05-16 13:30:00,207.74,207.79,207.63,207.64,14157.0,177.1494,177.192,177.0556,177.0641,14157.0
2016-05-16 13:35:00,207.66,207.69,207.62,207.66,10994.0,177.0811,177.1067,177.047,177.0811,10994.0
2016-05-16 13:40:00,207.62,207.67,207.55,207.58,13100.0,177.047,177.0897,176.9873,177.0129,13100.0
2016-05-16 13:45:00,207.56,207.68,207.55,207.68,16469.0,176.9959,177.0982,176.9873,177.0982,16469.0
2016-05-16 13:50:00,207.69,207.7,207.63,207.64,6969.0,177.1067,177.1153,177.0556,177.0641,6969.0
2016-05-16 13:55:00,207.65,207.77,207.65,207.69,15542.0,177.0726,177.1749,177.0726,177.1067,15542.0
2016-05-16 14:00:00,207.73,207.99,207.72,207.97,22809.0,177.1408,177.3626,177.1323,177.3455,22809.0
2016-05-16 14:05:00,207.97,208.06,207.97,208.05,20697.0,177.3455,177.4222,177.3455,177.4137,20697.0
2016-05-16 14:10:00,208.05,208.17,208.05,208.17,25215.0,177.4137,177.516,177.4137,177.516,25215.0
2016-05-16 14:15:00,208.17,208.21,208.1,208.16,44310.0,177.516,177.5502,177.4564,177.5075,44310.0
2016-05-16 14:20:00,208.17,208.25,208.17,208.2,24653.0,177.516,177.5843,177.516,177.5416,24653.0
2016-05-16 14:25:00,208.19,208.27,208.15,208.26,17132.0,177.5331,177.6013,177.499,177.5928,17132.0
2016-05-16 14:30:00,208.24,208.28,208.22,208.27,14074.0,177.5757,177.6098,177.5587,177.6013,14074.0
2016-05-16 14:35:00,208.27,208.27,208.15,208.19,26051.0,177.6013,177.6013,177.499,177.5331,26051.0
2016-05-16 14:40:00,208.19,208.24,208.18,208.22,54263.0,177.5331,177.5757,177.5246,177.5587,54263.0
2016-05-16 14:45:00,208.22,208.3,208.2,208.22,38135.0,177.5587,177.6269,177.5416,177.5587,38135.0
2016-05-16 14:50:00,208.21,208.24,208.17,208.22,48985.0,177.5502,177.5757,177.516,177.5587,48985.0
2016-05-16 14:55:00,208.21,208.28,208.21,208.26,16251.0,177.5502,177.6098,177.5502,177.5928,16251.0
2016-05-16 15:00:00,208.26,208.38,208.25,208.33,41606.0,177.5928,177.6951,177.5843,177.6525,41606.0
2016-05-16 15:05:00,208.34,208.41,208.3,208.4,34427.0,177.661,177.7207,177.6269,177.7122,34427.0
2016-05-16 15:10:00,208.4,208.41,208.19,208.2,74695.0,177.7122,177.7207,177.5331,177.5416,74695.0
2016-05-16 15:15:00,208.21,208.23,208.16,208.2,23201.0,177.5502,177.5672,177.5075,177.5416,23201.0
2016-05-16 15:20:00,208.21,208.26,208.17,208.26,17813.0,177.5502,177.5928,177.516,177.5928,17813.0
2016-05-16 15:25:00,208.24,208.24,208.15,208.15,40595.0,177.5757,177.5757,177.499,177.499,40595.0
2016-05-16 15:30:00,208.12,208.13,207.92,207.93,97932.0,177.4734,177.4819,177.3029,177.3114,97932.0
2016-05-16 15:35:00,207.93,208.1,207.92,208.08,19093.0,177.3114,177.4564,177.3029,177.4393,19093.0
2016-05-16 15:40:00,208.05,208.05,207.96,207.96,35177.0,177.4137,177.4137,177.337,177.337,35177.0
2016-05-16 15:45:00,207.98,208.0,207.82,207.96,101130.0,177.354,177.3711,177.2176,177.337,101130.0
2016-05-16 15:50:00,207.95,207.95,207.81,207.85,76170.0,177.3284,177.3284,177.2091,177.2432,76170.0
2016-05-16 15:55:00,207.85,207.93,207.76,207.86,119935.0,177.2432,177.3114,177.1664,177.2517,119935.0
2016-05-17 09:30:00,207.53,207.87,207.4,207.71,96712.0,176.9703,177.2602,176.8594,177.1238,96712.0
2016-05-17 09:35:00,207.7,207.76,207.15,207.26,54421.0,177.1153,177.1664,176.6462,176.74,54421.0
2016-05-17 09:40:00,207.23,207.29,207.08,207.15,28400.0,176.7145,176.7656,176.5866,176.6462,28400.0
2016-05-17 09:45:00,207.13,207.32,206.97,207.26,55560.0,176.6292,176.7912,176.4928,176.74,55560.0
2016-05-17 09:50:00,207.19,207.36,207.14,207.21,52195.0,176.6804,176.8253,176.6377,176.6974,52195.0
2016-05-17 09:55:00,207.24,207.39,207.2,207.32,30555.0,176.723,176.8509,176.6889,176.7912,30555.0
2016-05-17 10:00:00,207.33,207.33,207.05,207.14,14762.0,176.7997,176.7997,176.561,176.6377,14762.0
2016-05-17 10:05:00,207.14,207.14,206.9,206.96,69027.0,176.6377,176.6377,176.4331,176.4842,69027.0
2016-05-17 10:10:00,206.95,207.06,206.84,206.97,22479.0,176.4757,176.5695,176.3819,176.4928,22479.0
2016-05-17 10:15:00,206.98,207.2,206.95,207.17,21444.0,176.5013,176.6889,176.4757,176.6633,21444.0
2016-05-17 10:20:00,207.19,207.36,207.17,207.24,35804.0,176.6804,176.8253,176.6633,176.723,35804.0
2016-05-17 10:25:00,207.23,207.23,207.05,207.07,14035.0,176.7145,176.7145,176.561,176.578,14035.0
2016-05-17 10:30:00,207.07,207.08,206.89,206.97,53594.0,176.578,176.5866,176.4245,176.4928,53594.0
2016-05-17 10:35:00,206.98,207.13,206.97,207.11,6668.0,176.5013,176.6292,176.4928,176.6121,6668.0
2016-05-17 10:40:00,207.15,207.35,207.1,207.31,14955.0,176.6462,176.8168,176.6036,176.7827,14955.0
2016-05-17 10:45:00,207.31,207.44,207.3,207.3,14462.0,176.7827,176.8935,176.7742,176.7742,14462.0
2016-05-17 10:50:00,207.28,207.44,207.23,207.43,7312.0,176.7571,176.8935,176.7145,176.885,7312.0
2016-05-17 10:55:00,207.47,207.58,207.46,207.53,23087.0,176.9191,177.0129,176.9106,176.9703,23087.0
2016-05-17 11:00:00,207.52,207.52,207.34,207.4,8925.0,176.9618,176.9618,176.8083,176.8594,8925.0
2016-05-17 11:05:00,207.41,207.41,207.24,207.27,19850.0,176.868,176.868,176.723,176.7486,19850.0
2016-05-17 11:10:00,207.32,207.34,207.23,207.29,21513.0,176.7912,176.8083,176.7145,176.7656,21513.0
2016-05-17 11:15:00,207.31,207.53,207.27,207.43,30438.0,176.7827,176.9703,176.7486,176.885,30438.0
2016-05-17 11:20:00,207.38,207.44,207.36,207.4,16985.0,176.8424,176.8935,176.8253,176.8594,16985.0
2016-05-17 11:25:00,207.4,207.41,207.11,207.12,18852.0,176.8594,176.868,176.6121,176.6207,18852.0
2016-05-17 11:30:00,207.13,207.33,207.13,207.29,16294.0,176.6292,176.7997,176.6292,176.7656,16294.0
2016-05-17 11:35:00,207.33,207.36,207.28,207.32,14823.0,176.7997,176.8253,176.7571,176.7912,14823.0
2016-05-17 11:40:00,207.34,207.39,207.22,207.32,16183.0,176.8083,176.8509,176.7059,176.7912,16183.0
2016-05-17 11:45:00,207.34,207.5,207.32,207.5,19066.0,176.8083,176.9447,176.7912,176.9447,19066.0
2016-05-17 11:50:00,207.5,207.62,207.5,207.54,27123.0,176.9447,177.047,176.9447,176.9788,27123.0
2016-05-17 11:55:00,207.49,207.54,207.47,207.49,21590.0,176.9362,176.9788,176.9191,176.9362,21590.0
2016-05-17 12:00:00,207.51,207.51,207.44,207.48,10730.0,176.9532,176.9532,176.8935,176.9277,10730.0
2016-05-17 12:05:00,207.49,207.51,207.38,207.38,13582.0,176.9362,176.9532,176.8424,176.8424,13582.0
2016-05-17 12:10:00,207.39,207.39,207.29,207.32,27785.0,176.8509,176.8509,176.7656,176.7912,27785.0
2016-05-17 12:15:00,207.31,207.31,207.02,207.05,24979.0,176.7827,176.7827,176.5354,176.561,24979.0
2016-05-17 12:20:00,207.05,207.08,206.96,207.0,12920.0,176.561,176.5866,176.4842,176.5183,12920.0
2016-05-17 12:25:00,206.99,207.05,206.93,207.04,15464.0,176.5098,176.561,176.4586,176.5524,15464.0
2016-05-17 12:30:00,207.03,207.03,206.89,206.99,16851.0,176.5439,176.5439,176.4245,176.5098,16851.0
2016-05-17 12:35:00,207.0,207.08,206.94,207.04,15904.0,176.5183,176.5866,176.4672,176.5524,15904.0
2016-05-17 12:40:00,207.04,207.08,206.96,206.96,13722.0,176.5524,176.5866,176.4842,176.4842,13722.0
2016-05-17 12:45:00,206.96,206.96,206.89,206.94,8386.0,176.4842,176.4842,176.4245,176.4672,8386.0
2016-05-17 12:50:00,206.93,206.94,206.81,206.85,11528.0,176.4586,176.4672,176.3563,176.3904,11528.0
2016-05-17 12:55:00,206.84,206.84,206.72,206.82,21918.0,176.3819,176.3819,176.2796,176.3648,21918.0
2016-05-17 13:00:00,206.82,206.83,206.74,206.76,12193.0,176.3648,176.3734,176.2966,176.3137,12193.0
2016-05-17 13:05:00,206.78,206.87,206.75,206.84,46878.0,176.3307,176.4075,176.3051,176.3819,46878.0
2016-05-17 13:10:00,206.84,206.86,206.79,206.86,18245.0,176.3819,176.3989,176.3393,176.3989,18245.0
2016-05-17 13:15:00,206.85,206.9,206.79,206.89,16296.0,176.3904,176.4331,176.3393,176.4245,16296.0
2016-05-17 13:20:00,206.92,206.96,206.85,206.88,9619.0,176.4501,176.4842,176.3904,176.416,9619.0
2016-05-17 13:25:00,206.87,206.95,206.84,206.92,8756.0,176.4075,176.4757,176.3819,176.4501,8756.0
2016-05-17 13:30:00,206.91,207.07,206.88,207.03,8707.0,176.4416,176.578,176.416,176.5439,8707.0
2016-05-17 13:35:00,207.01,207.07,206.99,206.99,13898.0,176.5269,176.578,176.5098,176.5098,13898.0
2016-05-17 13:40:00,206.98,207.05,206.9,206.93,16069.0,176.5013,176.561,176.4331,176.4586,16069.0
2016-05-17 13:45:00,206.96,206.96,206.83,206.88,22934.0,176.4842,176.4842,176.3734,176.416,22934.0
2016-05-17 13:50:00,206.88,206.88,206.74,206.75,21958.0,176.416,176.416,176.2966,176.3051,21958.0
2016-05-17 13:55:00,206.79,206.79,206.32,206.32,74426.0,176.3393,176.3393,175.9385,175.9385,74426.0
2016-05-17 14:00:00,206.33,206.38,206.26,206.34,33603.0,175.947,175.9896,175.8873,175.9555,33603.0
2016-05-17 14:05:00,206.33,206.34,206.1,206.1,35408.0,175.947,175.9555,175.7509,175.7509,35408.0
2016-05-17 14:10:00,206.1,206.16,206.02,206.15,37764.0,175.7509,175.802,175.6826,175.7935,37764.0
2016-05-17 14:15:00,206.15,206.17,205.82,205.83,38909.0,175.7935,175.8106,175.5121,175.5206,38909.0
2016-05-17 14:20:00,205.86,205.86,205.56,205.64,75825.0,175.5462,175.5462,175.2904,175.3586,75825.0
2016-05-17 14:25:00,205.62,205.7,205.39,205.65,92597.0,175.3415,175.4098,175.1454,175.3671,92597.0
2016-05-17 14:30:00,205.67,205.69,205.53,205.55,75504.0,175.3842,175.4012,175.2648,175.2819,75504.0
2016-05-17 14:35:00,205.55,205.77,205.52,205.69,55174.0,175.2819,175.4695,175.2563,175.4012,55174.0
2016-05-17 14:40:00,205.7,205.77,205.62,205.77,56747.0,175.4098,175.4695,175.3415,175.4695,56747.0
2016-05-17 14:45:00,205.75,205.85,205.71,205.76,69121.0,175.4524,175.5377,175.4183,175.4609,69121.0
2016-05-17 14:50:00,205.75,205.8,205.61,205.65,23270.0,175.4524,175.495,175.333,175.3671,23270.0
2016-05-17 14:55:00,205.65,205.91,205.53,205.88,33634.0,175.3671,175.5888,175.2648,175.5633,33634.0
2016-05-17 15:00:00,205.89,205.89,205.77,205.86,30709.0,175.5718,175.5718,175.4695,175.5462,30709.0
2016-05-17 15:05:00,205.89,206.17,205.86,206.07,44488.0,175.5718,175.8106,175.5462,175.7253,44488.0
2016-05-17 15:10:00,206.06,206.07,205.83,205.88,45907.0,175.7168,175.7253,175.5206,175.5633,45907.0
2016-05-17 15:15:00,205.89,205.9,205.65,205.65,65672.0,175.5718,175.5803,175.3671,175.3671,65672.0
2016-05-17 15:20:00,205.65,205.72,205.53,205.6,39120.0,175.3671,175.4268,175.2648,175.3245,39120.0
2016-05-17 15:25:00,205.58,205.58,205.28,205.51,114551.0,175.3074,175.3074,175.0516,175.2477,114551.0
2016-05-17 15:30:00,205.51,205.63,205.44,205.58,60261.0,175.2477,175.3501,175.1881,175.3074,60261.0
2016-05-17 15:35:00,205.58,205.88,205.57,205.88,79730.0,175.3074,175.5633,175.2989,175.5633,79730.0
2016-05-17 15:40:00,205.89,205.92,205.61,205.76,72409.0,175.5718,175.5974,175.333,175.4609,72409.0
2016-05-17 15:45:00,205.77,205.86,205.67,205.73,128266.0,175.4695,175.5462,175.3842,175.4353,128266.0
2016-05-17 15:50:00,205.74,205.89,205.71,205.88,135173.0,175.4439,175.5718,175.4183,175.5633,135173.0
2016-05-17 15:55:00,205.89,206.0,205.77,205.94,291199.0,175.5718,175.6656,175.4695,175.6144,291199.0
2016-05-18 09:30:00,205.48,205.6,205.25,205.3,85108.0,175.2222,175.3245,175.026,175.0687,85108.0
2016-05-18 09:35:00,205.26,205.5,205.21,205.41,37337.0,175.0346,175.2392,174.9919,175.1625,37337.0
2016-05-18 09:40:00,205.42,205.72,205.41,205.69,21101.0,175.171,175.4268,175.1625,175.4012,21101.0
2016-05-18 09:45:00,205.72,205.75,205.5,205.5,26329.0,175.4268,175.4524,175.2392,175.2392,26329.0
2016-05-18 09:50:00,205.56,205.84,205.54,205.84,18913.0,175.2904,175.5291,175.2733,175.5291,18913.0
2016-05-18 09:55:00,205.78,205.9,205.7,205.9,43745.0,175.478,175.5803,175.4098,175.5803,43745.0
2016-05-18 10:00:00,205.89,205.92,205.77,205.81,29284.0,175.5718,175.5974,175.4695,175.5036,29284.0
2016-05-18 10:05:00,205.81,206.03,205.81,205.94,16681.0,175.5036,175.6912,175.5036,175.6144,16681.0
2016-05-18 10:10:00,205.94,206.49,205.94,206.45,44517.0,175.6144,176.0834,175.6144,176.0493,44517.0
2016-05-18 10:15:00,206.45,206.5,206.39,206.4,30426.0,176.0493,176.092,175.9982,176.0067,30426.0
2016-05-18 10:20:00,206.42,206.64,206.41,206.58,24453.0,176.0237,176.2113,176.0152,176.1602,24453.0
2016-05-18 10:25:00,206.58,206.77,206.56,206.71,25144.0,176.1602,176.3222,176.1431,176.271,25144.0
2016-05-18 10:30:00,206.7,206.7,206.45,206.58,60287.0,176.2625,176.2625,176.0493,176.1602,60287.0
2016-05-18 10:35:00,206.6,206.6,206.3,206.32,27887.0,176.1772,176.1772,175.9214,175.9385,27887.0
2016-05-18 10:40:00,206.32,206.44,206.26,206.43,11510.0,175.9385,176.0408,175.8873,176.0323,11510.0
2016-05-18 10:45:00,206.44,206.53,206.41,206.43,15220.0,176.0408,176.1175,176.0152,176.0323,15220.0
2016-05-18 10:50:00,206.43,206.53,206.16,206.2,21767.0,176.0323,176.1175,175.802,175.8361,21767.0
2016-05-18 10:55:00,206.19,206.19,206.05,206.06,23455.0,175.8276,175.8276,175.7082,175.7168,23455.0
2016-05-18 11:00:00,206.07,206.27,206.07,206.26,26756.0,175.7253,175.8958,175.7253,175.8873,26756.0
2016-05-18 11:05:00,206.26,206.26,206.13,206.2,17123.0,175.8873,175.8873,175.7764,175.8361,17123.0
2016-05-18 11:10:00,206.22,206.26,206.1,206.26,12839.0,175.8532,175.8873,175.7509,175.8873,12839.0
2016-05-18 11:15:00,206.26,206.32,206.07,206.17,15088.0,175.8873,175.9385,175.7253,175.8106,15088.0
2016-05-18 11:20:00,206.24,206.44,206.21,206.22,17565.0,175.8702,176.0408,175.8447,175.8532,17565.0
2016-05-18 11:25:00,206.27,206.62,206.26,206.58,11869.0,175.8958,176.1943,175.8873,176.1602,11869.0
2016-05-18 11:30:00,206.59,206.59,206.39,206.5,26063.0,176.1687,176.1687,175.9982,176.092,26063.0
2016-05-18 11:35:00,206.51,206.72,206.49,206.64,17311.0,176.1005,176.2796,176.0834,176.2113,17311.0
2016-05-18 11:40:00,206.69,206.74,206.58,206.66,27335.0,176.254,176.2966,176.1602,176.2284,27335.0
2016-05-18 11:45:00,206.7,206.77,206.64,206.74,20093.0,176.2625,176.3222,176.2113,176.2966,20093.0
2016-05-18 11:50:00,206.72,206.82,206.51,206.53,24118.0,176.2796,176.3648,176.1005,176.1175,24118.0
2016-05-18 11:55:00,206.56,206.59,206.37,206.39,30776.0,176.1431,176.1687,175.9811,175.9982,30776.0
2016-05-18 12:00:00,206.39,206.41,206.33,206.37,126830.0,175.9982,176.0152,175.947,175.9811,126830.0
2016-05-18 12:05:00,206.34,206.38,206.28,206.3,38028.0,175.9555,175.9896,175.9044,175.9214,38028.0
2016-05-18 12:10:00,206.32,206.36,206.28,206.36,17302.0,175.9385,175.9726,175.9044,175.9726,17302.0
2016-05-18 12:15:00,206.36,206.44,206.31,206.42,34439.0,175.9726,176.0408,175.9299,176.0237,34439.0
2016-05-18 12:20:00,206.42,206.58,206.42,206.55,23496.0,176.0237,176.1602,176.0237,176.1346,23496.0
2016-05-18 12:25:00,206.55,206.56,206.34,206.36,36539.0,176.1346,176.1431,175.9555,175.9726,36539.0
2016-05-18 12:30:00,206.35,206.5,206.35,206.49,43736.0,175.964,176.092,175.964,176.0834,43736.0
2016-05-18 12:35:00,206.49,206.53,206.42,206.49,34963.0,176.0834,176.1175,176.0237,176.0834,34963.0
2016-05-18 12:40:00,206.49,206.56,206.43,206.55,24854.0,176.0834,176.1431,176.0323,176.1346,24854.0
2016-05-18 12:45:00,206.55,206.58,206.53,206.55,12035.0,176.1346,176.1602,176.1175,176.1346,12035.0
2016-05-18 12:50:00,206.52,206.65,206.43,206.64,25877.0,176.109,176.2199,176.0323,176.2113,25877.0
2016-05-18 12:55:00,206.63,206.84,206.56,206.84,25946.0,176.2028,176.3819,176.1431,176.3819,25946.0
2016-05-18 13:00:00,206.88,207.06,206.88,206.98,58187.0,176.416,176.5695,176.416,176.5013,58187.0
2016-05-18 13:05:00,206.99,207.0,206.88,206.89,11350.0,176.5098,176.5183,176.416,176.4245,11350.0
2016-05-18 13:10:00,206.91,206.98,206.91,206.93,14384.0,176.4416,176.5013,176.4416,176.4586,14384.0
2016-05-18 13:15:00,206.93,206.99,206.92,206.95,18958.0,176.4586,176.5098,176.4501,176.4757,18958.0
2016-05-18 13:20:00,206.96,207.27,206.93,207.27,68417.0,176.4842,176.7486,176.4586,176.7486,68417.0
2016-05-18 13:25:00,207.27,207.27,207.14,207.17,17477.0,176.7486,176.7486,176.6377,176.6633,17477.0
2016-05-18 13:30:00,207.18,207.35,207.16,207.17,28770.0,176.6718,176.8168,176.6548,176.6633,28770.0
2016-05-18 13:35:00,207.21,207.26,207.18,207.24,18579.0,176.6974,176.74,176.6718,176.723,18579.0
2016-05-18 13:40:00,207.23,207.3,207.18,207.26,31700.0,176.7145,176.7742,176.6718,176.74,31700.0
2016-05-18 13:45:00,207.25,207.35,207.22,207.22,59357.0,176.7315,176.8168,176.7059,176.7059,59357.0
2016-05-18 13:50:00,207.2,207.24,207.01,207.01,42985.0,176.6889,176.723,176.5269,176.5269,42985.0
2016-05-18 13:55:00,207.02,207.1,206.97,206.97,34733.0,176.5354,176.6036,176.4928,176.4928,34733.0
2016-05-18 14:00:00,206.96,206.96,206.02,206.02,448450.0,176.4842,176.4842,175.6826,175.6826,448450.0
2016-05-18 14:05:00,205.99,206.2,205.42,206.2,188039.0,175.6571,175.8361,175.171,175.8361,188039.0
2016-05-18 14:10:00,206.2,206.2,205.74,205.8,95030.0,175.8361,175.8361,175.4439,175.495,95030.0
2016-05-18 14:15:00,205.7,205.9,205.41,205.9,100451.0,175.4098,175.5803,175.1625,175.5803,100451.0
2016-05-18 14:20:00,205.89,205.91,205.46,205.69,48194.0,175.5718,175.5888,175.2051,175.4012,48194.0
2016-05-18 14:25:00,205.69,205.69,204.92,205.02,130551.0,175.4012,175.4012,174.7446,174.8299,130551.0
2016-05-18 14:30:00,204.94,205.13,204.69,205.13,67269.0,174.7617,174.9237,174.5485,174.9237,67269.0
2016-05-18 14:35:00,205.15,205.42,205.06,205.28,65493.0,174.9408,175.171,174.864,175.0516,65493.0
2016-05-18 14:40:00,205.26,205.63,205.12,205.4,68956.0,175.0346,175.3501,174.9152,175.1539,68956.0
2016-05-18 14:45:00,205.36,205.56,205.25,205.54,125652.0,175.1198,175.2904,175.026,175.2733,125652.0
2016-05-18 14:50:00,205.55,205.95,205.53,205.6,118190.0,175.2819,175.623,175.2648,175.3245,118190.0
2016-05-18 14:55:00,205.59,205.77,205.55,205.72,27819.0,175.316,175.4695,175.2819,175.4268,27819.0
2016-05-18 15:00:00,205.72,206.15,205.71,206.04,54282.0,175.4268,175.7935,175.4183,175.6997,54282.0
2016-05-18 15:05:00,206.06,206.08,205.86,205.87,28171.0,175.7168,175.7338,175.5462,175.5547,28171.0
2016-05-18 15:10:00,205.91,205.92,205.42,205.6,78328.0,175.5888,175.5974,175.171,175.3245,78328.0
2016-05-18 15:15:00,205.55,205.64,205.36,205.63,42181.0,175.2819,175.3586,175.1198,175.3501,42181.0
2016-05-18 15:20:00,205.65,205.65,205.19,205.21,48578.0,175.3671,175.3671,174.9749,174.9919,48578.0
2016-05-18 15:25:00,205.21,205.38,205.13,205.15,39769.0,174.9919,175.1369,174.9237,174.9408,39769.0
2016-05-18 15:30:00,205.15,205.56,205.15,205.55,34416.0,174.9408,175.2904,174.9408,175.2819,34416.0
2016-05-18 15:35:00,205.52,205.58,205.1,205.11,35040.0,175.2563,175.3074,174.8981,174.9066,35040.0
2016-05-18 15:40:00,205.12,205.48,205.1,205.47,56704.0,174.9152,175.2222,174.8981,175.2136,56704.0
2016-05-18 15:45:00,205.49,205.8,205.46,205.69,58434.0,175.2307,175.495,175.2051,175.4012,58434.0
2016-05-18 15:50:00,205.72,205.75,205.54,205.65,44193.0,175.4268,175.4524,175.2733,175.3671,44193.0
2016-05-18 15:55:00,205.67,206.01,205.59,206.01,98685.0,175.3842,175.6741,175.316,175.6741,98685.0
2016-05-19 09:30:00,205.08,205.33,204.94,205.16,56980.0,174.8811,175.0942,174.7617,174.9493,56980.0
2016-05-19 09:35:00,205.14,205.39,205.08,205.29,52693.0,174.9322,175.1454,174.8811,175.0601,52693.0
2016-05-19 09:40:00,205.32,205.58,205.32,205.53,51694.0,175.0857,175.3074,175.0857,175.2648,51694.0
2016-05-19 09:45:00,205.54,205.57,205.23,205.33,110014.0,175.2733,175.2989,175.009,175.0942,110014.0
2016-05-19 09:50:00,205.28,205.32,204.77,204.78,72344.0,175.0516,175.0857,174.6167,174.6252,72344.0
2016-05-19 09:55:00,204.77,204.83,204.15,204.16,86472.0,174.6167,174.6679,174.088,174.0965,86472.0
2016-05-19 10:00:00,204.16,204.47,204.13,204.41,68698.0,174.0965,174.3609,174.071,174.3097,68698.0
2016-05-19 10:05:00,204.41,204.41,204.04,204.19,45742.0,174.3097,174.3097,173.9942,174.1221,45742.0
2016-05-19 10:10:00,204.16,204.31,203.98,204.1,106215.0,174.0965,174.2244,173.943,174.0454,106215.0
2016-05-19 10:15:00,204.09,204.35,204.03,204.31,37541.0,174.0368,174.2586,173.9857,174.2244,37541.0
2016-05-19 10:20:00,204.3,204.39,204.15,204.31,35572.0,174.2159,174.2927,174.088,174.2244,35572.0
2016-05-19 10:25:00,204.3,204.5,204.27,204.48,34548.0,174.2159,174.3865,174.1903,174.3694,34548.0
2016-05-19 10:30:00,204.48,204.74,204.44,204.72,106632.0,174.3694,174.5911,174.3353,174.5741,106632.0
2016-05-19 10:35:00,204.72,204.73,204.31,204.34,79426.0,174.5741,174.5826,174.2244,174.25,79426.0
2016-05-19 10:40:00,204.32,204.69,204.26,204.68,58952.0,174.233,174.5485,174.1818,174.54,58952.0
2016-05-19 10:45:00,204.68,204.7,204.38,204.51,67309.0,174.54,174.557,174.2841,174.395,67309.0
2016-05-19 10:50:00,204.56,204.56,204.14,204.18,97708.0,174.4376,174.4376,174.0795,174.1136,97708.0
2016-05-19 10:55:00,204.2,204.3,204.05,204.08,73932.0,174.1306,174.2159,174.0027,174.0283,73932.0
2016-05-19 11:00:00,204.1,204.25,204.02,204.03,79149.0,174.0454,174.1733,173.9772,173.9857,79149.0
2016-05-19 11:05:00,204.0,204.11,203.9,203.99,53463.0,173.9601,174.0539,173.8748,173.9516,53463.0
2016-05-19 11:10:00,203.98,204.02,203.8,203.98,62430.0,173.943,173.9772,173.7895,173.943,62430.0
2016-05-19 11:15:00,203.96,204.26,203.94,204.25,71662.0,173.926,174.1818,173.9089,174.1733,71662.0
2016-05-19 11:20:00,204.25,204.28,204.09,204.26,44983.0,174.1733,174.1989,174.0368,174.1818,44983.0
2016-05-19 11:25:00,204.21,204.39,204.05,204.18,24208.0,174.1392,174.2927,174.0027,174.1136,24208.0
2016-05-19 11:30:00,204.15,204.16,203.99,204.06,39909.0,174.088,174.0965,173.9516,174.0113,39909.0
2016-05-19 11:35:00,204.03,204.07,203.95,203.99,15106.0,173.9857,174.0198,173.9175,173.9516,15106.0
2016-05-19 11:40:00,203.95,204.05,203.89,203.96,20930.0,173.9175,174.0027,173.8663,173.926,20930.0
2016-05-19 11:45:00,203.94,204.07,203.85,204.07,26929.0,173.9089,174.0198,173.8322,174.0198,26929.0
2016-05-19 11:50:00,204.03,204.13,203.91,203.96,22772.0,173.9857,174.071,173.8833,173.926,22772.0
2016-05-19 11:55:00,203.93,204.38,203.93,204.35,11444.0,173.9004,174.2841,173.9004,174.2586,11444.0
2016-05-19 12:00:00,204.25,204.42,204.23,204.39,36050.0,174.1733,174.3182,174.1562,174.2927,36050.0
2016-05-19 12:05:00,204.39,204.51,204.36,204.48,30326.0,174.2927,174.395,174.2671,174.3694,30326.0
2016-05-19 12:10:00,204.48,204.58,204.42,204.58,17293.0,174.3694,174.4547,174.3182,174.4547,17293.0
2016-05-19 12:15:00,204.6,204.65,204.53,204.56,8311.0,174.4717,174.5144,174.4121,174.4376,8311.0
2016-05-19 12:20:00,204.6,204.64,204.47,204.56,19355.0,174.4717,174.5059,174.3609,174.4376,19355.0
2016-05-19 12:25:00,204.56,204.59,204.37,204.38,23852.0,174.4376,174.4632,174.2756,174.2841,23852.0
2016-05-19 12:30:00,204.37,204.37,204.28,204.31,17321.0,174.2756,174.2756,174.1989,174.2244,17321.0
2016-05-19 12:35:00,204.3,204.48,204.26,204.46,92355.0,174.2159,174.3694,174.1818,174.3524,92355.0
2016-05-19 12:40:00,204.42,204.42,204.28,204.33,15504.0,174.3182,174.3182,174.1989,174.2415,15504.0
2016-05-19 12:45:00,204.32,204.36,204.26,204.3,9040.0,174.233,174.2671,174.1818,174.2159,9040.0
2016-05-19 12:50:00,204.28,204.28,204.09,204.09,12809.0,174.1989,174.1989,174.0368,174.0368,12809.0
2016-05-19 12:55:00,204.08,204.2,204.06,204.1,18524.0,174.0283,174.1306,174.0113,174.0454,18524.0
2016-05-19 13:00:00,204.09,204.23,204.08,204.21,29002.0,174.0368,174.1562,174.0283,174.1392,29002.0
2016-05-19 13:05:00,204.24,204.34,204.21,204.34,11844.0,174.1648,174.25,174.1392,174.25,11844.0
2016-05-19 13:10:00,204.33,204.54,204.21,204.54,14926.0,174.2415,174.4206,174.1392,174.4206,14926.0
2016-05-19 13:15:00,204.53,204.54,204.4,204.52,8419.0,174.4121,174.4206,174.3012,174.4035,8419.0
2016-05-19 13:20:00,204.54,204.56,204.39,204.41,10145.0,174.4206,174.4376,174.2927,174.3097,10145.0
2016-05-19 13:25:00,204.41,204.56,204.41,204.56,15024.0,174.3097,174.4376,174.3097,174.4376,15024.0
2016-05-19 13:30:00,204.6,204.77,204.57,204.76,22408.0,174.4717,174.6167,174.4462,174.6082,22408.0
2016-05-19 13:35:00,204.76,204.9,204.76,204.77,32898.0,174.6082,174.7276,174.6082,174.6167,32898.0
2016-05-19 13:40:00,204.76,204.98,204.76,204.9,43077.0,174.6082,174.7958,174.6082,174.7276,43077.0
2016-05-19 13:45:00,204.93,204.98,204.76,204.81,16964.0,174.7531,174.7958,174.6082,174.6508,16964.0
2016-05-19 13:50:00,204.78,204.83,204.74,204.75,17605.0,174.6252,174.6679,174.5911,174.5997,17605.0
2016-05-19 13:55:00,204.72,204.83,204.67,204.68,15331.0,174.5741,174.6679,174.5314,174.54,15331.0
2016-05-19 14:00:00,204.71,204.81,204.68,204.69,17541.0,174.5655,174.6508,174.54,174.5485,17541.0
2016-05-19 14:05:00,204.68,204.88,204.68,204.88,23024.0,174.54,174.7105,174.54,174.7105,23024.0
2016-05-19 14:10:00,204.96,205.15,204.96,205.1,11329.0,174.7787,174.9408,174.7787,174.8981,11329.0
2016-05-19 14:15:00,205.14,205.21,205.01,205.16,38379.0,174.9322,174.9919,174.8214,174.9493,38379.0
2016-05-19 14:20:00,205.16,205.21,204.99,205.08,63161.0,174.9493,174.9919,174.8043,174.8811,63161.0
2016-05-19 14:25:00,205.08,205.22,205.03,205.16,79171.0,174.8811,175.0004,174.8384,174.9493,79171.0
2016-05-19 14:30:00,205.18,205.2,204.95,204.98,13012.0,174.9663,174.9834,174.7702,174.7958,13012.0
2016-05-19 14:35:00,204.98,204.99,204.73,204.8,26049.0,174.7958,174.8043,174.5826,174.6423,26049.0
2016-05-19 14:40:00,204.81,204.82,204.68,204.78,62868.0,174.6508,174.6593,174.54,174.6252,62868.0
2016-05-19 14:45:00,204.79,204.83,204.66,204.71,88578.0,174.6338,174.6679,174.5229,174.5655,88578.0
2016-05-19 14:50:00,204.69,204.73,204.57,204.67,91946.0,174.5485,174.5826,174.4462,174.5314,91946.0
2016-05-19 14:55:00,204.7,204.77,204.6,204.63,48062.0,174.557,174.6167,174.4717,174.4973,48062.0
2016-05-19 15:00:00,204.63,204.94,204.63,204.9,169819.0,174.4973,174.7617,174.4973,174.7276,169819.0
2016-05-19 15:05:00,204.93,205.1,204.92,205.05,73766.0,174.7531,174.8981,174.7446,174.8555,73766.0
2016-05-19 15:10:00,205.06,205.17,205.0,205.13,19112.0,174.864,174.9578,174.8128,174.9237,19112.0
2016-05-19 15:15:00,205.11,205.21,204.94,205.21,22548.0,174.9066,174.9919,174.7617,174.9919,22548.0
2016-05-19 15:20:00,205.23,205.43,205.21,205.31,88625.0,175.009,175.1795,174.9919,175.0772,88625.0
2016-05-19 15:25:00,205.33,205.37,205.18,205.19,42481.0,175.0942,175.1284,174.9663,174.9749,42481.0
2016-05-19 15:30:00,205.18,205.26,205.02,205.06,46465.0,174.9663,175.0346,174.8299,174.864,46465.0
2016-05-19 15:35:00,205.08,205.26,205.05,205.26,20272.0,174.8811,175.0346,174.8555,175.0346,20272.0
2016-05-19 15:40:00,205.26,205.38,205.13,205.15,28953.0,175.0346,175.1369,174.9237,174.9408,28953.0
2016-05-19 15:45:00,205.16,205.44,205.16,205.42,41115.0,174.9493,175.1881,174.9493,175.171,41115.0
2016-05-19 15:50:00,205.42,205.44,205.29,205.43,43326.0,175.171,175.1881,175.0601,175.1795,43326.0
2016-05-19 15:55:00,205.43,205.44,205.18,205.26,165274.0,175.1795,175.1881,174.9663,175.0346,165274.0
2016-05-20 09:30:00,205.99,206.3,205.9,206.23,64198.0,175.6571,175.9214,175.5803,175.8617,64198.0
2016-05-20 09:35:00,206.27,206.43,206.27,206.29,40663.0,175.8958,176.0323,175.8958,175.9129,40663.0
2016-05-20 09:40:00,206.3,206.47,206.29,206.39,23501.0,175.9214,176.0664,175.9129,175.9982,23501.0
2016-05-20 09:45:00,206.4,206.45,206.21,206.45,22236.0,176.0067,176.0493,175.8447,176.0493,22236.0
2016-05-20 09:50:00,206.5,206.86,206.5,206.7,56961.0,176.092,176.3989,176.092,176.2625,56961.0
2016-05-20 09:55:00,206.63,206.68,206.54,206.68,56392.0,176.2028,176.2455,176.1261,176.2455,56392.0
2016-05-20 10:00:00,206.72,206.78,206.56,206.74,55563.0,176.2796,176.3307,176.1431,176.2966,55563.0
2016-05-20 10:05:00,206.78,206.87,206.69,206.81,26695.0,176.3307,176.4075,176.254,176.3563,26695.0
2016-05-20 10:10:00,206.8,207.02,206.8,206.98,24294.0,176.3478,176.5354,176.3478,176.5013,24294.0
2016-05-20 10:15:00,206.99,206.99,206.86,206.91,31749.0,176.5098,176.5098,176.3989,176.4416,31749.0
2016-05-20 10:20:00,206.88,206.89,206.62,206.7,26851.0,176.416,176.4245,176.1943,176.2625,26851.0
2016-05-20 10:25:00,206.65,206.69,206.53,206.56,93137.0,176.2199,176.254,176.1175,176.1431,93137.0
2016-05-20 10:30:00,206.56,206.66,206.53,206.64,7338.0,176.1431,176.2284,176.1175,176.2113,7338.0
2016-05-20 10:35:00,206.63,206.69,206.6,206.63,18320.0,176.2028,176.254,176.1772,176.2028,18320.0
2016-05-20 10:40:00,206.61,206.79,206.61,206.79,35768.0,176.1858,176.3393,176.1858,176.3393,35768.0
2016-05-20 10:45:00,206.79,206.88,206.74,206.76,8868.0,176.3393,176.416,176.2966,176.3137,8868.0
2016-05-20 10:50:00,206.77,206.8,206.67,206.69,36395.0,176.3222,176.3478,176.2369,176.254,36395.0
2016-05-20 10:55:00,206.64,206.68,206.6,206.68,36629.0,176.2113,176.2455,176.1772,176.2455,36629.0
2016-05-20 11:00:00,206.67,206.76,206.64,206.76,33878.0,176.2369,176.3137,176.2113,176.3137,33878.0
2016-05-20 11:05:00,206.78,206.88,206.74,206.76,43889.0,176.3307,176.416,176.2966,176.3137,43889.0
2016-05-20 11:10:00,206.79,206.85,206.73,206.8,9950.0,176.3393,176.3904,176.2881,176.3478,9950.0
2016-05-20 11:15:00,206.8,206.95,206.77,206.91,100031.0,176.3478,176.4757,176.3222,176.4416,100031.0
2016-05-20 11:20:00,206.92,207.0,206.85,206.94,28306.0,176.4501,176.5183,176.3904,176.4672,28306.0
2016-05-20 11:25:00,206.93,207.04,206.9,206.95,55714.0,176.4586,176.5524,176.4331,176.4757,55714.0
2016-05-20 11:30:00,206.96,207.07,206.96,207.06,30424.0,176.4842,176.578,176.4842,176.5695,30424.0
2016-05-20 11:35:00,207.06,207.14,207.06,207.07,13599.0,176.5695,176.6377,176.5695,176.578,13599.0
2016-05-20 11:40:00,207.07,207.16,207.07,207.09,8964.0,176.578,176.6548,176.578,176.5951,8964.0
2016-05-20 11:45:00,207.07,207.12,207.01,207.01,25874.0,176.578,176.6207,176.5269,176.5269,25874.0
2016-05-20 11:50:00,207.01,207.04,206.85,206.86,20930.0,176.5269,176.5524,176.3904,176.3989,20930.0
2016-05-20 11:55:00,206.88,206.91,206.83,206.87,19347.0,176.416,176.4416,176.3734,176.4075,19347.0
2016-05-20 12:00:00,206.87,206.88,206.75,206.77,44335.0,176.4075,176.416,176.3051,176.3222,44335.0
2016-05-20 12:05:00,206.79,206.86,206.79,206.82,13741.0,176.3393,176.3989,176.3393,176.3648,13741.0
2016-05-20 12:10:00,206.81,206.84,206.74,206.74,89851.0,176.3563,176.3819,176.2966,176.2966,89851.0
2016-05-20 12:15:00,206.76,206.84,206.73,206.84,36575.0,176.3137,176.3819,176.2881,176.3819,36575.0
2016-05-20 12:20:00,206.84,206.92,206.82,206.88,16054.0,176.3819,176.4501,176.3648,176.416,16054.0
2016-05-20 12:25:00,206.87,206.88,206.81,206.85,13303.0,176.4075,176.416,176.3563,176.3904,13303.0
2016-05-20 12:30:00,206.84,206.84,206.75,206.78,15573.0,176.3819,176.3819,176.3051,176.3307,15573.0
2016-05-20 12:35:00,206.78,206.91,206.78,206.88,16455.0,176.3307,176.4416,176.3307,176.416,16455.0
2016-05-20 12:40:00,206.88,206.95,206.83,206.86,14995.0,176.416,176.4757,176.3734,176.3989,14995.0
2016-05-20 12:45:00,206.85,206.97,206.83,206.9,36383.0,176.3904,176.4928,176.3734,176.4331,36383.0
2016-05-20 12:50:00,206.92,206.93,206.85,206.88,26988.0,176.4501,176.4586,176.3904,176.416,26988.0
2016-05-20 12:55:00,206.89,206.91,206.8,206.81,16069.0,176.4245,176.4416,176.3478,176.3563,16069.0
2016-05-20 13:00:00,206.81,206.84,206.75,206.75,11837.0,176.3563,176.3819,176.3051,176.3051,11837.0
2016-05-20 13:05:00,206.72,206.75,206.67,206.71,38718.0,176.2796,176.3051,176.2369,176.271,38718.0
2016-05-20 13:10:00,206.72,206.79,206.65,206.79,22792.0,176.2796,176.3393,176.2199,176.3393,22792.0
2016-05-20 13:15:00,206.76,206.84,206.75,206.81,15060.0,176.3137,176.3819,176.3051,176.3563,15060.0
2016-05-20 13:20:00,206.82,206.9,206.71,206.71,31597.0,176.3648,176.4331,176.271,176.271,31597.0
2016-05-20 13:25:00,206.71,206.74,206.61,206.62,12651.0,176.271,176.2966,176.1858,176.1943,12651.0
2016-05-20 13:30:00,206.6,206.6,206.43,206.47,59051.0,176.1772,176.1772,176.0323,176.0664,59051.0
2016-05-20 13:35:00,206.48,206.53,206.42,206.44,33887.0,176.0749,176.1175,176.0237,176.0408,33887.0
2016-05-20 13:40:00,206.42,206.53,206.38,206.49,34047.0,176.0237,176.1175,175.9896,176.0834,34047.0
2016-05-20 13:45:00,206.5,206.5,206.34,206.41,21491.0,176.092,176.092,175.9555,176.0152,21491.0
2016-05-20 13:50:00,206.39,206.5,206.38,206.43,13215.0,175.9982,176.092,175.9896,176.0323,13215.0
2016-05-20 13:55:00,206.41,206.46,206.34,206.46,13712.0,176.0152,176.0579,175.9555,176.0579,13712.0
2016-05-20 14:00:00,206.46,206.55,206.41,206.5,29899.0,176.0579,176.1346,176.0152,176.092,29899.0
2016-05-20 14:05:00,206.5,206.58,206.42,206.55,28617.0,176.092,176.1602,176.0237,176.1346,28617.0
2016-05-20 14:10:00,206.53,206.62,206.52,206.55,26944.0,176.1175,176.1943,176.109,176.1346,26944.0
2016-05-20 14:15:00,206.55,206.63,206.55,206.56,11426.0,176.1346,176.2028,176.1346,176.1431,11426.0
2016-05-20 14:20:00,206.56,206.76,206.52,206.73,27849.0,176.1431,176.3137,176.109,176.2881,27849.0
2016-05-20 14:25:00,206.75,206.83,206.73,206.82,4026.0,176.3051,176.3734,176.2881,176.3648,4026.0
2016-05-20 14:30:00,206.83,206.85,206.74,206.79,12107.0,176.3734,176.3904,176.2966,176.3393,12107.0
2016-05-20 14:35:00,206.76,206.77,206.66,206.69,26193.0,176.3137,176.3222,176.2284,176.254,26193.0
2016-05-20 14:40:00,206.69,206.71,206.64,206.66,21328.0,176.254,176.271,176.2113,176.2284,21328.0
2016-05-20 14:45:00,206.66,206.71,206.62,206.64,16311.0,176.2284,176.271,176.1943,176.2113,16311.0
2016-05-20 14:50:00,206.62,206.69,206.62,206.63,63366.0,176.1943,176.254,176.1943,176.2028,63366.0
2016-05-20 14:55:00,206.64,206.68,206.45,206.51,26339.0,176.2113,176.2455,176.0493,176.1005,26339.0
2016-05-20 15:00:00,206.51,206.51,206.25,206.25,34134.0,176.1005,176.1005,175.8788,175.8788,34134.0
2016-05-20 15:05:00,206.24,206.24,206.1,206.19,48040.0,175.8702,175.8702,175.7509,175.8276,48040.0
2016-05-20 15:10:00,206.18,206.35,206.16,206.32,16063.0,175.8191,175.964,175.802,175.9385,16063.0
2016-05-20 15:15:00,206.26,206.3,206.22,206.25,18028.0,175.8873,175.9214,175.8532,175.8788,18028.0
2016-05-20 15:20:00,206.25,206.29,206.09,206.11,25127.0,175.8788,175.9129,175.7423,175.7594,25127.0
2016-05-20 15:25:00,206.13,206.23,206.12,206.19,20973.0,175.7764,175.8617,175.7679,175.8276,20973.0
2016-05-20 15:30:00,206.16,206.29,206.14,206.24,31312.0,175.802,175.9129,175.785,175.8702,31312.0
2016-05-20 15:35:00,206.25,206.31,206.2,206.28,17968.0,175.8788,175.9299,175.8361,175.9044,17968.0
2016-05-20 15:40:00,206.28,206.39,206.26,206.29,59591.0,175.9044,175.9982,175.8873,175.9129,59591.0
2016-05-20 15:45:00,206.29,206.39,206.26,206.36,33499.0,175.9129,175.9982,175.8873,175.9726,33499.0
2016-05-20 15:50:00,206.35,206.44,206.32,206.43,28785.0,175.964,176.0408,175.9385,176.0323,28785.0
2016-05-20 15:55:00,206.42,206.56,206.41,206.52,121665.0,176.0237,176.1431,176.0152,176.109,121665.0
2016-05-23 09:30:00,206.56,206.75,206.36,206.62,38266.0,176.1431,176.3051,175.9726,176.1943,38266.0
2016-05-23 09:35:00,206.64,206.64,206.28,206.57,38877.0,176.2113,176.2113,175.9044,176.1517,38877.0
2016-05-23 09:40:00,206.6,206.74,206.54,206.55,34321.0,176.1772,176.2966,176.1261,176.1346,34321.0
2016-05-23 09:45:00,206.57,206.63,206.41,206.58,19060.0,176.1517,176.2028,176.0152,176.1602,19060.0
2016-05-23 09:50:00,206.55,206.55,206.28,206.4,25197.0,176.1346,176.1346,175.9044,176.0067,25197.0
2016-05-23 09:55:00,206.41,206.59,206.27,206.48,24647.0,176.0152,176.1687,175.8958,176.0749,24647.0
2016-05-23 10:00:00,206.5,206.78,206.49,206.7,26305.0,176.092,176.3307,176.0834,176.2625,26305.0
2016-05-23 10:05:00,206.7,206.82,206.66,206.67,9981.0,176.2625,176.3648,176.2284,176.2369,9981.0
2016-05-23 10:10:00,206.71,206.76,206.54,206.63,7146.0,176.271,176.3137,176.1261,176.2028,7146.0
2016-05-23 10:15:00,206.58,206.67,206.53,206.67,13853.0,176.1602,176.2369,176.1175,176.2369,13853.0
2016-05-23 10:20:00,206.75,206.9,206.72,206.74,11505.0,176.3051,176.4331,176.2796,176.2966,11505.0
2016-05-23 10:25:00,206.8,206.81,206.63,206.63,9905.0,176.3478,176.3563,176.2028,176.2028,9905.0
2016-05-23 10:30:00,206.67,206.75,206.57,206.72,13192.0,176.2369,176.3051,176.1517,176.2796,13192.0
2016-05-23 10:35:00,206.68,206.76,206.61,206.67,14047.0,176.2455,176.3137,176.1858,176.2369,14047.0
2016-05-23 10:40:00,206.67,206.67,206.46,206.52,8870.0,176.2369,176.2369,176.0579,176.109,8870.0
2016-05-23 10:45:00,206.52,206.52,206.42,206.47,12820.0,176.109,176.109,176.0237,176.0664,12820.0
2016-05-23 10:50:00,206.47,206.47,206.4,206.44,4017.0,176.0664,176.0664,176.0067,176.0408,4017.0
2016-05-23 10:55:00,206.4,206.44,206.36,206.44,19905.0,176.0067,176.0408,175.9726,176.0408,19905.0
2016-05-23 11:00:00,206.43,206.57,206.39,206.57,15701.0,176.0323,176.1517,175.9982,176.1517,15701.0
2016-05-23 11:05:00,206.56,206.67,206.56,206.67,6013.0,176.1431,176.2369,176.1431,176.2369,6013.0
2016-05-23 11:10:00,206.7,206.74,206.62,206.69,3886.0,176.2625,176.2966,176.1943,176.254,3886.0
2016-05-23 11:15:00,206.65,206.67,206.57,206.57,7890.0,176.2199,176.2369,176.1517,176.1517,7890.0
2016-05-23 11:20:00,206.61,206.65,206.57,206.6,8626.0,176.1858,176.2199,176.1517,176.1772,8626.0
2016-05-23 11:25:00,206.57,206.7,206.53,206.7,4109.0,176.1517,176.2625,176.1175,176.2625,4109.0
2016-05-23 11:30:00,206.7,206.76,206.36,206.38,22763.0,176.2625,176.3137,175.9726,175.9896,22763.0
2016-05-23 11:35:00,206.4,206.4,206.27,206.31,27920.0,176.0067,176.0067,175.8958,175.9299,27920.0
2016-05-23 11:40:00,206.28,206.4,206.26,206.3,7391.0,175.9044,176.0067,175.8873,175.9214,7391.0
2016-05-23 11:45:00,206.26,206.34,206.26,206.34,3702.0,175.8873,175.9555,175.8873,175.9555,3702.0
2016-05-23 11:50:00,206.34,206.34,206.19,206.24,9886.0,175.9555,175.9555,175.8276,175.8702,9886.0
2016-05-23 11:55:00,206.27,206.29,206.23,206.27,12594.0,175.8958,175.9129,175.8617,175.8958,12594.0
2016-05-23 12:00:00,206.29,206.38,206.24,206.34,12847.0,175.9129,175.9896,175.8702,175.9555,12847.0
2016-05-23 12:05:00,206.36,206.39,206.32,206.32,6815.0,175.9726,175.9982,175.9385,175.9385,6815.0
2016-05-23 12:10:00,206.3,206.43,206.3,206.37,8083.0,175.9214,176.0323,175.9214,175.9811,8083.0
2016-05-23 12:15:00,206.37,206.44,206.37,206.44,7120.0,175.9811,176.0408,175.9811,176.0408,7120.0
2016-05-23 12:20:00,206.44,206.49,206.42,206.47,6661.0,176.0408,176.0834,176.0237,176.0664,6661.0
2016-05-23 12:25:00,206.48,206.49,206.42,206.48,9735.0,176.0749,176.0834,176.0237,176.0749,9735.0
2016-05-23 12:30:00,206.48,206.48,206.41,206.45,7184.0,176.0749,176.0749,176.0152,176.0493,7184.0
2016-05-23 12:35:00,206.45,206.48,206.37,206.39,9148.0,176.0493,176.0749,175.9811,175.9982,9148.0
2016-05-23 12:40:00,206.38,206.57,206.31,206.56,41689.0,175.9896,176.1517,175.9299,176.1431,41689.0
2016-05-23 12:45:00,206.56,206.58,206.48,206.51,8260.0,176.1431,176.1602,176.0749,176.1005,8260.0
2016-05-23 12:50:00,206.51,206.57,206.49,206.56,7400.0,176.1005,176.1517,176.0834,176.1431,7400.0
2016-05-23 12:55:00,206.57,206.62,206.53,206.62,8128.0,176.1517,176.1943,176.1175,176.1943,8128.0
2016-05-23 13:00:00,206.61,206.69,206.61,206.65,6073.0,176.1858,176.254,176.1858,176.2199,6073.0
2016-05-23 13:05:00,206.66,206.69,206.6,206.62,6106.0,176.2284,176.254,176.1772,176.1943,6106.0
2016-05-23 13:10:00,206.6,206.71,206.6,206.71,13155.0,176.1772,176.271,176.1772,176.271,13155.0
2016-05-23 13:15:00,206.71,206.74,206.67,206.68,8067.0,176.271,176.2966,176.2369,176.2455,8067.0
2016-05-23 13:20:00,206.65,206.69,206.56,206.57,10807.0,176.2199,176.254,176.1431,176.1517,10807.0
2016-05-23 13:25:00,206.55,206.66,206.55,206.62,9145.0,176.1346,176.2284,176.1346,176.1943,9145.0
2016-05-23 13:30:00,206.61,206.63,206.53,206.59,18189.0,176.1858,176.2028,176.1175,176.1687,18189.0
2016-05-23 13:35:00,206.6,206.61,206.51,206.57,23269.0,176.1772,176.1858,176.1005,176.1517,23269.0
2016-05-23 13:40:00,206.58,206.6,206.48,206.5,12407.0,176.1602,176.1772,176.0749,176.092,12407.0
2016-05-23 13:45:00,206.51,206.54,206.46,206.51,6872.0,176.1005,176.1261,176.0579,176.1005,6872.0
2016-05-23 13:50:00,206.47,206.59,206.47,206.58,6853.0,176.0664,176.1687,176.0664,176.1602,6853.0
2016-05-23 13:55:00,206.59,206.65,206.58,206.59,9894.0,176.1687,176.2199,176.1602,176.1687,9894.0
2016-05-23 14:00:00,206.59,206.62,206.57,206.59,3360.0,176.1687,176.1943,176.1517,176.1687,3360.0
2016-05-23 14:05:00,206.59,206.6,206.55,206.56,27528.0,176.1687,176.1772,176.1346,176.1431,27528.0
2016-05-23 14:10:00,206.59,206.63,206.57,206.62,6198.0,176.1687,176.2028,176.1517,176.1943,6198.0
2016-05-23 14:15:00,206.61,206.73,206.61,206.67,12164.0,176.1858,176.2881,176.1858,176.2369,12164.0
2016-05-23 14:20:00,206.66,206.71,206.65,206.65,10459.0,176.2284,176.271,176.2199,176.2199,10459.0
2016-05-23 14:25:00,206.61,206.79,206.55,206.75,44809.0,176.1858,176.3393,176.1346,176.3051,44809.0
2016-05-23 14:30:00,206.74,206.79,206.66,206.72,10200.0,176.2966,176.3393,176.2284,176.2796,10200.0
2016-05-23 14:35:00,206.73,206.75,206.68,206.69,11115.0,176.2881,176.3051,176.2455,176.254,11115.0
2016-05-23 14:40:00,206.68,206.77,206.67,206.75,23485.0,176.2455,176.3222,176.2369,176.3051,23485.0
2016-05-23 14:45:00,206.76,206.77,206.62,206.7,26770.0,176.3137,176.3222,176.1943,176.2625,26770.0
2016-05-23 14:50:00,206.7,206.73,206.63,206.67,10132.0,176.2625,176.2881,176.2028,176.2369,10132.0
2016-05-23 14:55:00,206.67,206.7,206.53,206.57,10217.0,176.2369,176.2625,176.1175,176.1517,10217.0
2016-05-23 15:00:00,206.58,206.66,206.49,206.51,45962.0,176.1602,176.2284,176.0834,176.1005,45962.0
2016-05-23 15:05:00,206.49,206.57,206.47,206.52,11191.0,176.0834,176.1517,176.0664,176.109,11191.0
2016-05-23 15:10:00,206.49,206.5,206.4,206.42,15945.0,176.0834,176.092,176.0067,176.0237,15945.0
2016-05-23 15:15:00,206.4,206.43,206.36,206.37,33997.0,176.0067,176.0323,175.9726,175.9811,33997.0
2016-05-23 15:20:00,206.36,206.42,206.31,206.4,6328.0,175.9726,176.0237,175.9299,176.0067,6328.0
2016-05-23 15:25:00,206.38,206.45,206.36,206.39,14129.0,175.9896,176.0493,175.9726,175.9982,14129.0
2016-05-23 15:30:00,206.39,206.55,206.35,206.44,19617.0,175.9982,176.1346,175.964,176.0408,19617.0
2016-05-23 15:35:00,206.47,206.47,206.33,206.41,13665.0,176.0664,176.0664,175.947,176.0152,13665.0
2016-05-23 15:40:00,206.38,206.42,206.31,206.42,59512.0,175.9896,176.0237,175.9299,176.0237,59512.0
2016-05-23 15:45:00,206.41,206.41,206.28,206.36,18138.0,176.0152,176.0152,175.9044,175.9726,18138.0
2016-05-23 15:50:00,206.36,206.36,206.17,206.17,36599.0,175.9726,175.9726,175.8106,175.8106,36599.0
2016-05-23 15:55:00,206.17,206.21,206.04,206.2,180757.0,175.8106,175.8447,175.6997,175.8361,180757.0
2016-05-24 09:30:00,207.25,207.53,207.2,207.46,83250.0,176.7315,176.9703,176.6889,176.9106,83250.0
2016-05-24 09:35:00,207.5,207.79,207.5,207.68,42047.0,176.9447,177.192,176.9447,177.0982,42047.0
2016-05-24 09:40:00,207.71,207.75,207.65,207.71,15133.0,177.1238,177.1579,177.0726,177.1238,15133.0
2016-05-24 09:45:00,207.75,208.0,207.75,207.95,73117.0,177.1579,177.3711,177.1579,177.3284,73117.0
2016-05-24 09:50:00,207.98,208.05,207.9,208.0,23890.0,177.354,177.4137,177.2858,177.3711,23890.0
2016-05-24 09:55:00,208.04,208.13,207.94,207.94,29830.0,177.4052,177.4819,177.3199,177.3199,29830.0
2016-05-24 10:00:00,207.97,208.2,207.96,208.19,46265.0,177.3455,177.5416,177.337,177.5331,46265.0
2016-05-24 10:05:00,208.19,208.29,208.17,208.24,31789.0,177.5331,177.6184,177.516,177.5757,31789.0
2016-05-24 10:10:00,208.22,208.24,208.14,208.2,14933.0,177.5587,177.5757,177.4905,177.5416,14933.0
2016-05-24 10:15:00,208.21,208.37,208.18,208.36,29099.0,177.5502,177.6866,177.5246,177.6781,29099.0
2016-05-24 10:20:00,208.37,208.46,208.34,208.46,30701.0,177.6866,177.7633,177.661,177.7633,30701.0
2016-05-24 10:25:00,208.46,208.5,208.42,208.46,46607.0,177.7633,177.7975,177.7292,177.7633,46607.0
2016-05-24 10:30:00,208.46,208.53,208.43,208.51,26176.0,177.7633,177.823,177.7378,177.806,26176.0
2016-05-24 10:35:00,208.52,208.78,208.52,208.64,94865.0,177.8145,178.0362,177.8145,177.9168,94865.0
2016-05-24 10:40:00,208.64,208.73,208.6,208.62,12250.0,177.9168,177.9936,177.8827,177.8998,12250.0
2016-05-24 10:45:00,208.62,208.65,208.57,208.62,12727.0,177.8998,177.9254,177.8571,177.8998,12727.0
2016-05-24 10:50:00,208.62,208.67,208.57,208.59,6727.0,177.8998,177.9424,177.8571,177.8742,6727.0
2016-05-24 10:55:00,208.59,208.66,208.55,208.66,28559.0,177.8742,177.9339,177.8401,177.9339,28559.0
2016-05-24 11:00:00,208.67,208.8,208.66,208.78,19226.0,177.9424,178.0533,177.9339,178.0362,19226.0
2016-05-24 11:05:00,208.76,208.8,208.65,208.65,18090.0,178.0192,178.0533,177.9254,177.9254,18090.0
2016-05-24 11:10:00,208.65,208.74,208.58,208.62,18708.0,177.9254,178.0021,177.8657,177.8998,18708.0
2016-05-24 11:15:00,208.62,208.7,208.62,208.67,18552.0,177.8998,177.968,177.8998,177.9424,18552.0
2016-05-24 11:20:00,208.67,208.78,208.67,208.75,37551.0,177.9424,178.0362,177.9424,178.0106,37551.0
2016-05-24 11:25:00,208.73,208.83,208.68,208.68,35551.0,177.9936,178.0789,177.9509,177.9509,35551.0
2016-05-24 11:30:00,208.71,208.73,208.63,208.65,21113.0,177.9765,177.9936,177.9083,177.9254,21113.0
2016-05-24 11:35:00,208.62,208.66,208.56,208.62,15837.0,177.8998,177.9339,177.8486,177.8998,15837.0
2016-05-24 11:40:00,208.64,208.68,208.59,208.63,15080.0,177.9168,177.9509,177.8742,177.9083,15080.0
2016-05-24 11:45:00,208.64,208.71,208.63,208.67,11659.0,177.9168,177.9765,177.9083,177.9424,11659.0
2016-05-24 11:50:00,208.7,208.82,208.7,208.81,11623.0,177.968,178.0703,177.968,178.0618,11623.0
2016-05-24 11:55:00,208.81,208.9,208.81,208.87,12455.0,178.0618,178.1385,178.0618,178.113,12455.0
2016-05-24 12:00:00,208.87,208.89,208.84,208.84,17307.0,178.113,178.13,178.0874,178.0874,17307.0
2016-05-24 12:05:00,208.85,208.85,208.78,208.85,8601.0,178.0959,178.0959,178.0362,178.0959,8601.0
2016-05-24 12:10:00,208.85,208.86,208.75,208.79,8796.0,178.0959,178.1044,178.0106,178.0447,8796.0
2016-05-24 12:15:00,208.78,208.81,208.74,208.78,21929.0,178.0362,178.0618,178.0021,178.0362,21929.0
2016-05-24 12:20:00,208.77,208.81,208.76,208.77,8872.0,178.0277,178.0618,178.0192,178.0277,8872.0
2016-05-24 12:25:00,208.78,208.79,208.74,208.75,13837.0,178.0362,178.0447,178.0021,178.0106,13837.0
2016-05-24 12:30:00,208.75,208.8,208.7,208.71,30745.0,178.0106,178.0533,177.968,177.9765,30745.0
2016-05-24 12:35:00,208.7,208.74,208.68,208.74,20243.0,177.968,178.0021,177.9509,178.0021,20243.0
2016-05-24 12:40:00,208.74,208.8,208.74,208.79,13972.0,178.0021,178.0533,178.0021,178.0447,13972.0
2016-05-24 12:45:00,208.79,208.81,208.75,208.76,14429.0,178.0447,178.0618,178.0106,178.0192,14429.0
2016-05-24 12:50:00,208.77,208.94,208.76,208.86,47583.0,178.0277,178.1727,178.0192,178.1044,47583.0
2016-05-24 12:55:00,208.86,208.96,208.85,208.95,10923.0,178.1044,178.1897,178.0959,178.1812,10923.0
2016-05-24 13:00:00,208.95,209.03,208.95,209.0,25466.0,178.1812,178.2494,178.1812,178.2238,25466.0
2016-05-24 13:05:00,209.01,209.02,208.87,208.87,8304.0,178.2324,178.2409,178.113,178.113,8304.0
2016-05-24 13:10:00,208.86,208.97,208.86,208.92,10848.0,178.1044,178.1982,178.1044,178.1556,10848.0
2016-05-24 13:15:00,208.9,208.97,208.87,208.9,6289.0,178.1385,178.1982,178.113,178.1385,6289.0
2016-05-24 13:20:00,208.89,208.92,208.83,208.86,16378.0,178.13,178.1556,178.0789,178.1044,16378.0
2016-05-24 13:25:00,208.85,208.88,208.82,208.85,9151.0,178.0959,178.1215,178.0703,178.0959,9151.0
2016-05-24 13:30:00,208.87,208.9,208.77,208.77,21262.0,178.113,178.1385,178.0277,178.0277,21262.0
2016-05-24 13:35:00,208.76,208.78,208.72,208.73,16812.0,178.0192,178.0362,177.9851,177.9936,16812.0
2016-05-24 13:40:00,208.72,208.77,208.66,208.7,19405.0,177.9851,178.0277,177.9339,177.968,19405.0
2016-05-24 13:45:00,208.68,208.79,208.64,208.76,11741.0,177.9509,178.0447,177.9168,178.0192,11741.0
2016-05-24 13:50:00,208.77,208.81,208.72,208.73,14141.0,178.0277,178.0618,177.9851,177.9936,14141.0
2016-05-24 13:55:00,208.7,208.76,208.7,208.73,31510.0,177.968,178.0192,177.968,177.9936,31510.0
2016-05-24 14:00:00,208.73,208.73,208.68,208.71,26758.0,177.9936,177.9936,177.9509,177.9765,26758.0
2016-05-24 14:05:00,208.71,208.76,208.63,208.69,21940.0,177.9765,178.0192,177.9083,177.9595,21940.0
2016-05-24 14:10:00,208.71,208.86,208.67,208.83,29587.0,177.9765,178.1044,177.9424,178.0789,29587.0
2016-05-24 14:15:00,208.83,208.83,208.77,208.79,28187.0,178.0789,178.0789,178.0277,178.0447,28187.0
2016-05-24 14:20:00,208.78,208.81,208.71,208.78,13809.0,178.0362,178.0618,177.9765,178.0362,13809.0
2016-05-24 14:25:00,208.78,208.82,208.73,208.74,11347.0,178.0362,178.0703,177.9936,178.0021,11347.0
2016-05-24 14:30:00,208.75,208.82,208.73,208.79,62588.0,178.0106,178.0703,177.9936,178.0447,62588.0
2016-05-24 14:35:00,208.77,208.79,208.71,208.73,10488.0,178.0277,178.0447,177.9765,177.9936,10488.0
2016-05-24 14:40:00,208.72,208.8,208.7,208.7,18217.0,177.9851,178.0533,177.968,177.968,18217.0
2016-05-24 14:45:00,208.71,208.83,208.69,208.83,20784.0,177.9765,178.0789,177.9595,178.0789,20784.0
2016-05-24 14:50:00,208.84,208.96,208.84,208.89,100918.0,178.0874,178.1897,178.0874,178.13,100918.0
2016-05-24 14:55:00,208.9,208.97,208.87,208.88,38588.0,178.1385,178.1982,178.113,178.1215,38588.0
2016-05-24 15:00:00,208.87,208.99,208.86,208.94,16940.0,178.113,178.2153,178.1044,178.1727,16940.0
2016-05-24 15:05:00,208.96,208.99,208.92,208.95,19193.0,178.1897,178.2153,178.1556,178.1812,19193.0
2016-05-24 15:10:00,208.95,209.02,208.95,208.99,17489.0,178.1812,178.2409,178.1812,178.2153,17489.0
2016-05-24 15:15:00,209.02,209.15,209.01,209.12,26930.0,178.2409,178.3517,178.2324,178.3262,26930.0
2016-05-24 15:20:00,209.12,209.28,209.08,209.27,19431.0,178.3262,178.4626,178.292,178.4541,19431.0
2016-05-24 15:25:00,209.27,209.32,209.07,209.18,106320.0,178.4541,178.4967,178.2835,178.3773,106320.0
2016-05-24 15:30:00,209.19,209.2,209.02,209.02,60891.0,178.3858,178.3944,178.2409,178.2409,60891.0
2016-05-24 15:35:00,209.03,209.09,208.98,209.05,154619.0,178.2494,178.3006,178.2068,178.2665,154619.0
2016-05-24 15:40:00,209.06,209.13,208.99,209.04,47174.0,178.275,178.3347,178.2153,178.2579,47174.0
2016-05-24 15:45:00,209.06,209.06,209.0,209.0,23326.0,178.275,178.275,178.2238,178.2238,23326.0
2016-05-24 15:50:00,209.01,209.1,209.0,209.05,59381.0,178.2324,178.3091,178.2238,178.2665,59381.0
2016-05-24 15:55:00,209.04,209.06,208.9,208.93,136149.0,178.2579,178.275,178.1385,178.1641,136149.0
2016-05-25 09:30:00,209.75,209.92,209.71,209.88,60769.0,178.8634,179.0084,178.8293,178.9742,60769.0
2016-05-25 09:35:00,209.9,210.05,209.9,210.01,25829.0,178.9913,179.1192,178.9913,179.0851,25829.0
2016-05-25 09:40:00,209.97,210.19,209.9,210.18,41919.0,179.051,179.2386,178.9913,179.2301,41919.0
2016-05-25 09:45:00,210.2,210.25,210.0,210.09,41899.0,179.2471,179.2898,179.0766,179.1533,41899.0
2016-05-25 09:50:00,210.19,210.3,210.17,210.27,22013.0,179.2386,179.3324,179.2215,179.3068,22013.0
2016-05-25 09:55:00,210.24,210.35,210.23,210.31,18022.0,179.2812,179.375,179.2727,179.3409,18022.0
2016-05-25 10:00:00,210.29,210.43,210.29,210.35,16746.0,179.3239,179.4433,179.3239,179.375,16746.0
2016-05-25 10:05:00,210.37,210.58,210.36,210.52,22858.0,179.3921,179.5712,179.3836,179.52,22858.0
2016-05-25 10:10:00,210.53,210.66,210.53,210.62,21952.0,179.5285,179.6394,179.5285,179.6053,21952.0
2016-05-25 10:15:00,210.66,210.77,210.66,210.76,6815.0,179.6394,179.7332,179.6394,179.7247,6815.0
2016-05-25 10:20:00,210.8,210.8,210.62,210.67,11085.0,179.7588,179.7588,179.6053,179.6479,11085.0
2016-05-25 10:25:00,210.64,210.69,210.6,210.65,11662.0,179.6223,179.665,179.5882,179.6309,11662.0
2016-05-25 10:30:00,210.59,210.71,210.51,210.58,53286.0,179.5797,179.682,179.5115,179.5712,53286.0
2016-05-25 10:35:00,210.58,210.64,210.52,210.53,35006.0,179.5712,179.6223,179.52,179.5285,35006.0
2016-05-25 10:40:00,210.51,210.56,210.45,210.49,34087.0,179.5115,179.5541,179.4603,179.4944,34087.0
2016-05-25 10:45:00,210.5,210.56,210.38,210.43,52253.0,179.5029,179.5541,179.4006,179.4433,52253.0
2016-05-25 10:50:00,210.42,210.48,210.35,210.46,29986.0,179.4347,179.4859,179.375,179.4688,29986.0
2016-05-25 10:55:00,210.46,210.57,210.41,210.5,19687.0,179.4688,179.5626,179.4262,179.5029,19687.0
2016-05-25 11:00:00,210.51,210.67,210.46,210.63,33315.0,179.5115,179.6479,179.4688,179.6138,33315.0
2016-05-25 11:05:00,210.65,210.67,210.42,210.45,45138.0,179.6309,179.6479,179.4347,179.4603,45138.0
2016-05-25 11:10:00,210.45,210.45,210.28,210.33,30710.0,179.4603,179.4603,179.3153,179.358,30710.0
2016-05-25 11:15:00,210.32,210.44,210.31,210.37,10398.0,179.3494,179.4518,179.3409,179.3921,10398.0
2016-05-25 11:20:00,210.34,210.37,210.28,210.31,16974.0,179.3665,179.3921,179.3153,179.3409,16974.0
2016-05-25 11:25:00,210.32,210.35,210.28,210.31,15287.0,179.3494,179.375,179.3153,179.3409,15287.0
2016-05-25 11:30:00,210.32,210.41,210.25,210.38,20392.0,179.3494,179.4262,179.2898,179.4006,20392.0
2016-05-25 11:35:00,210.4,210.47,210.33,210.38,25438.0,179.4177,179.4774,179.358,179.4006,25438.0
2016-05-25 11:40:00,210.37,210.37,210.29,210.31,8776.0,179.3921,179.3921,179.3239,179.3409,8776.0
2016-05-25 11:45:00,210.31,210.37,210.3,210.3,14152.0,179.3409,179.3921,179.3324,179.3324,14152.0
2016-05-25 11:50:00,210.3,210.35,210.25,210.3,18180.0,179.3324,179.375,179.2898,179.3324,18180.0
2016-05-25 11:55:00,210.3,210.41,210.25,210.39,22951.0,179.3324,179.4262,179.2898,179.4091,22951.0
2016-05-25 12:00:00,210.4,210.46,210.39,210.42,27453.0,179.4177,179.4688,179.4091,179.4347,27453.0
2016-05-25 12:05:00,210.41,210.45,210.34,210.39,9247.0,179.4262,179.4603,179.3665,179.4091,9247.0
2016-05-25 12:10:00,210.4,210.44,210.34,210.34,11190.0,179.4177,179.4518,179.3665,179.3665,11190.0
2016-05-25 12:15:00,210.32,210.41,210.26,210.27,19531.0,179.3494,179.4262,179.2983,179.3068,19531.0
2016-05-25 12:20:00,210.25,210.31,210.22,210.26,27076.0,179.2898,179.3409,179.2642,179.2983,27076.0
2016-05-25 12:25:00,210.26,210.29,210.23,210.26,10175.0,179.2983,179.3239,179.2727,179.2983,10175.0
2016-05-25 12:30:00,210.27,210.3,210.23,210.3,16421.0,179.3068,179.3324,179.2727,179.3324,16421.0
2016-05-25 12:35:00,210.3,210.32,210.27,210.32,16646.0,179.3324,179.3494,179.3068,179.3494,16646.0
2016-05-25 12:40:00,210.33,210.41,210.33,210.35,8814.0,179.358,179.4262,179.358,179.375,8814.0
2016-05-25 12:45:00,210.36,210.38,210.32,210.34,11324.0,179.3836,179.4006,179.3494,179.3665,11324.0
2016-05-25 12:50:00,210.37,210.42,210.35,210.38,11009.0,179.3921,179.4347,179.375,179.4006,11009.0
2016-05-25 12:55:00,210.39,210.44,210.38,210.42,10515.0,179.4091,179.4518,179.4006,179.4347,10515.0
2016-05-25 13:00:00,210.41,210.68,210.41,210.64,28003.0,179.4262,179.6564,179.4262,179.6223,28003.0
2016-05-25 13:05:00,210.67,210.75,210.65,210.65,9698.0,179.6479,179.7161,179.6309,179.6309,9698.0
2016-05-25 13:10:00,210.65,210.66,210.61,210.65,30790.0,179.6309,179.6394,179.5967,179.6309,30790.0
2016-05-25 13:15:00,210.68,210.68,210.63,210.65,5033.0,179.6564,179.6564,179.6138,179.6309,5033.0
2016-05-25 13:20:00,210.64,210.75,210.6,210.73,63760.0,179.6223,179.7161,179.5882,179.6991,63760.0
2016-05-25 13:25:00,210.73,210.73,210.66,210.69,14247.0,179.6991,179.6991,179.6394,179.665,14247.0
2016-05-25 13:30:00,210.71,210.73,210.68,210.68,10185.0,179.682,179.6991,179.6564,179.6564,10185.0
2016-05-25 13:35:00,210.68,210.71,210.65,210.68,9463.0,179.6564,179.682,179.6309,179.6564,9463.0
2016-05-25 13:40:00,210.67,210.69,210.59,210.68,9589.0,179.6479,179.665,179.5797,179.6564,9589.0
2016-05-25 13:45:00,210.69,210.69,210.6,210.6,8555.0,179.665,179.665,179.5882,179.5882,8555.0
2016-05-25 13:50:00,210.62,210.7,210.62,210.69,21861.0,179.6053,179.6735,179.6053,179.665,21861.0
2016-05-25 13:55:00,210.7,210.72,210.66,210.71,28875.0,179.6735,179.6905,179.6394,179.682,28875.0
2016-05-25 14:00:00,210.71,210.74,210.54,210.54,28933.0,179.682,179.7076,179.5371,179.5371,28933.0
2016-05-25 14:05:00,210.53,210.57,210.52,210.54,6451.0,179.5285,179.5626,179.52,179.5371,6451.0
2016-05-25 14:10:00,210.55,210.61,210.52,210.52,7257.0,179.5456,179.5967,179.52,179.52,7257.0
2016-05-25 14:15:00,210.53,210.58,210.5,210.56,50395.0,179.5285,179.5712,179.5029,179.5541,50395.0
2016-05-25 14:20:00,210.58,210.6,210.53,210.6,228020.0,179.5712,179.5882,179.5285,179.5882,228020.0
2016-05-25 14:25:00,210.6,210.67,210.57,210.62,17656.0,179.5882,179.6479,179.5626,179.6053,17656.0
2016-05-25 14:30:00,210.61,210.66,210.54,210.66,13671.0,179.5967,179.6394,179.5371,179.6394,13671.0
2016-05-25 14:35:00,210.69,210.74,210.65,210.66,29032.0,179.665,179.7076,179.6309,179.6394,29032.0
2016-05-25 14:40:00,210.65,210.68,210.6,210.65,29684.0,179.6309,179.6564,179.5882,179.6309,29684.0
2016-05-25 14:45:00,210.64,210.8,210.45,210.47,34819.0,179.6223,179.7588,179.4603,179.4774,34819.0
2016-05-25 14:50:00,210.48,210.51,210.37,210.42,17005.0,179.4859,179.5115,179.3921,179.4347,17005.0
2016-05-25 14:55:00,210.39,210.45,210.29,210.32,36789.0,179.4091,179.4603,179.3239,179.3494,36789.0
2016-05-25 15:00:00,210.3,210.38,210.29,210.3,13635.0,179.3324,179.4006,179.3239,179.3324,13635.0
2016-05-25 15:05:00,210.28,210.4,210.25,210.4,20123.0,179.3153,179.4177,179.2898,179.4177,20123.0
2016-05-25 15:10:00,210.42,210.43,210.32,210.36,13174.0,179.4347,179.4433,179.3494,179.3836,13174.0
2016-05-25 15:15:00,210.37,210.51,210.37,210.45,23053.0,179.3921,179.5115,179.3921,179.4603,23053.0
2016-05-25 15:20:00,210.47,210.56,210.47,210.52,16078.0,179.4774,179.5541,179.4774,179.52,16078.0
2016-05-25 15:25:00,210.53,210.85,210.51,210.85,44802.0,179.5285,179.8014,179.5115,179.8014,44802.0
2016-05-25 15:30:00,210.85,210.85,210.72,210.74,35943.0,179.8014,179.8014,179.6905,179.7076,35943.0
2016-05-25 15:35:00,210.73,210.74,210.6,210.6,28879.0,179.6991,179.7076,179.5882,179.5882,28879.0
2016-05-25 15:40:00,210.6,210.64,210.52,210.56,17973.0,179.5882,179.6223,179.52,179.5541,17973.0
2016-05-25 15:45:00,210.56,210.56,210.37,210.44,39078.0,179.5541,179.5541,179.3921,179.4518,39078.0
2016-05-25 15:50:00,210.43,210.49,210.36,210.37,120650.0,179.4433,179.4944,179.3836,179.3921,120650.0
2016-05-25 15:55:00,210.37,210.55,210.33,210.33,142652.0,179.3921,179.5456,179.358,179.358,142652.0
2016-05-26 09:30:00,210.55,210.81,210.52,210.73,73701.0,179.5456,179.7673,179.52,179.6991,73701.0
2016-05-26 09:35:00,210.71,210.71,210.4,210.57,31847.0,179.682,179.682,179.4177,179.5626,31847.0
2016-05-26 09:40:00,210.61,210.73,210.5,210.73,7089.0,179.5967,179.6991,179.5029,179.6991,7089.0
2016-05-26 09:45:00,210.72,210.72,210.38,210.47,13720.0,179.6905,179.6905,179.4006,179.4774,13720.0
2016-05-26 09:50:00,210.49,210.5,210.27,210.28,27397.0,179.4944,179.5029,179.3068,179.3153,27397.0
2016-05-26 09:55:00,210.28,210.36,210.13,210.15,34827.0,179.3153,179.3836,179.1874,179.2045,34827.0
2016-05-26 10:00:00,210.17,210.36,210.17,210.3,13920.0,179.2215,179.3836,179.2215,179.3324,13920.0
2016-05-26 10:05:00,210.29,210.4,210.14,210.31,11310.0,179.3239,179.4177,179.196,179.3409,11310.0
2016-05-26 10:10:00,210.33,210.43,210.27,210.31,20745.0,179.358,179.4433,179.3068,179.3409,20745.0
2016-05-26 10:15:00,210.37,210.52,210.36,210.52,4686.0,179.3921,179.52,179.3836,179.52,4686.0
2016-05-26 10:20:00,210.49,210.56,210.43,210.44,11567.0,179.4944,179.5541,179.4433,179.4518,11567.0
2016-05-26 10:25:00,210.42,210.49,210.35,210.43,6138.0,179.4347,179.4944,179.375,179.4433,6138.0
2016-05-26 10:30:00,210.48,210.62,210.47,210.47,6033.0,179.4859,179.6053,179.4774,179.4774,6033.0
2016-05-26 10:35:00,210.37,210.48,210.34,210.46,6272.0,179.3921,179.4859,179.3665,179.4688,6272.0
2016-05-26 10:40:00,210.49,210.6,210.48,210.54,13587.0,179.4944,179.5882,179.4859,179.5371,13587.0
2016-05-26 10:45:00,210.51,210.51,210.29,210.31,14584.0,179.5115,179.5115,179.3239,179.3409,14584.0
2016-05-26 10:50:00,210.3,210.32,210.17,210.21,12750.0,179.3324,179.3494,179.2215,179.2556,12750.0
2016-05-26 10:55:00,210.2,210.26,210.12,210.14,15004.0,179.2471,179.2983,179.1789,179.196,15004.0
2016-05-26 11:00:00,210.12,210.23,210.05,210.23,25895.0,179.1789,179.2727,179.1192,179.2727,25895.0
2016-05-26 11:05:00,210.15,210.18,210.11,210.13,3954.0,179.2045,179.2301,179.1704,179.1874,3954.0
2016-05-26 11:10:00,210.15,210.27,210.11,210.25,13453.0,179.2045,179.3068,179.1704,179.2898,13453.0
2016-05-26 11:15:00,210.24,210.27,210.17,210.23,13316.0,179.2812,179.3068,179.2215,179.2727,13316.0
2016-05-26 11:20:00,210.24,210.4,210.16,210.34,19143.0,179.2812,179.4177,179.213,179.3665,19143.0
2016-05-26 11:25:00,210.34,210.42,210.27,210.39,8499.0,179.3665,179.4347,179.3068,179.4091,8499.0
2016-05-26 11:30:00,210.42,210.43,210.31,210.39,12760.0,179.4347,179.4433,179.3409,179.4091,12760.0
2016-05-26 11:35:00,210.41,210.43,210.35,210.39,10395.0,179.4262,179.4433,179.375,179.4091,10395.0
2016-05-26 11:40:00,210.4,210.47,210.34,210.44,7447.0,179.4177,179.4774,179.3665,179.4518,7447.0
2016-05-26 11:45:00,210.44,210.46,210.32,210.32,19898.0,179.4518,179.4688,179.3494,179.3494,19898.0
2016-05-26 11:50:00,210.31,210.37,210.29,210.34,27653.0,179.3409,179.3921,179.3239,179.3665,27653.0
2016-05-26 11:55:00,210.35,210.42,210.32,210.35,40702.0,179.375,179.4347,179.3494,179.375,40702.0
2016-05-26 12:00:00,210.36,210.42,210.34,210.34,13490.0,179.3836,179.4347,179.3665,179.3665,13490.0
2016-05-26 12:05:00,210.36,210.48,210.35,210.37,40482.0,179.3836,179.4859,179.375,179.3921,40482.0
2016-05-26 12:10:00,210.38,210.43,210.33,210.37,30390.0,179.4006,179.4433,179.358,179.3921,30390.0
2016-05-26 12:15:00,210.36,210.36,210.24,210.25,26746.0,179.3836,179.3836,179.2812,179.2898,26746.0
2016-05-26 12:20:00,210.26,210.29,210.23,210.28,17496.0,179.2983,179.3239,179.2727,179.3153,17496.0
2016-05-26 12:25:00,210.28,210.29,210.2,210.25,32560.0,179.3153,179.3239,179.2471,179.2898,32560.0
2016-05-26 12:30:00,210.26,210.32,210.25,210.29,16776.0,179.2983,179.3494,179.2898,179.3239,16776.0
2016-05-26 12:35:00,210.3,210.36,210.26,210.36,13448.0,179.3324,179.3836,179.2983,179.3836,13448.0
2016-05-26 12:40:00,210.36,210.36,210.28,210.3,18606.0,179.3836,179.3836,179.3153,179.3324,18606.0
2016-05-26 12:45:00,210.3,210.35,210.24,210.33,11776.0,179.3324,179.375,179.2812,179.358,11776.0
2016-05-26 12:50:00,210.32,210.32,210.2,210.22,26888.0,179.3494,179.3494,179.2471,179.2642,26888.0
2016-05-26 12:55:00,210.21,210.27,210.17,210.21,9850.0,179.2556,179.3068,179.2215,179.2556,9850.0
2016-05-26 13:00:00,210.22,210.26,210.2,210.24,12181.0,179.2642,179.2983,179.2471,179.2812,12181.0
2016-05-26 13:05:00,210.24,210.26,210.17,210.23,9875.0,179.2812,179.2983,179.2215,179.2727,9875.0
2016-05-26 13:10:00,210.22,210.25,210.16,210.23,11888.0,179.2642,179.2898,179.213,179.2727,11888.0
2016-05-26 13:15:00,210.23,210.46,210.23,210.43,16440.0,179.2727,179.4688,179.2727,179.4433,16440.0
2016-05-26 13:20:00,210.42,210.42,210.32,210.37,12918.0,179.4347,179.4347,179.3494,179.3921,12918.0
2016-05-26 13:25:00,210.37,210.4,210.35,210.4,12140.0,179.3921,179.4177,179.375,179.4177,12140.0
2016-05-26 13:30:00,210.41,210.44,210.35,210.44,17399.0,179.4262,179.4518,179.375,179.4518,17399.0
2016-05-26 13:35:00,210.44,210.46,210.41,210.42,9723.0,179.4518,179.4688,179.4262,179.4347,9723.0
2016-05-26 13:40:00,210.4,210.43,210.37,210.39,7326.0,179.4177,179.4433,179.3921,179.4091,7326.0
2016-05-26 13:45:00,210.39,210.44,210.33,210.42,7731.0,179.4091,179.4518,179.358,179.4347,7731.0
2016-05-26 13:50:00,210.42,210.42,210.36,210.42,17910.0,179.4347,179.4347,179.3836,179.4347,17910.0
2016-05-26 13:55:00,210.43,210.46,210.39,210.45,12377.0,179.4433,179.4688,179.4091,179.4603,12377.0
2016-05-26 14:00:00,210.45,210.51,210.44,210.46,21481.0,179.4603,179.5115,179.4518,179.4688,21481.0
2016-05-26 14:05:00,210.46,210.51,210.4,210.49,115279.0,179.4688,179.5115,179.4177,179.4944,115279.0
2016-05-26 14:10:00,210.5,210.56,210.5,210.56,24284.0,179.5029,179.5541,179.5029,179.5541,24284.0
2016-05-26 14:15:00,210.56,210.59,210.53,210.58,24177.0,179.5541,179.5797,179.5285,179.5712,24177.0
2016-05-26 14:20:00,210.58,210.62,210.56,210.62,41995.0,179.5712,179.6053,179.5541,179.6053,41995.0
2016-05-26 14:25:00,210.62,210.62,210.49,210.53,169586.0,179.6053,179.6053,179.4944,179.5285,169586.0
2016-05-26 14:30:00,210.53,210.58,210.53,210.58,9851.0,179.5285,179.5712,179.5285,179.5712,9851.0
2016-05-26 14:35:00,210.57,210.57,210.46,210.5,11387.0,179.5626,179.5626,179.4688,179.5029,11387.0
2016-05-26 14:40:00,210.48,210.51,210.47,210.48,11347.0,179.4859,179.5115,179.4774,179.4859,11347.0
2016-05-26 14:45:00,210.48,210.58,210.46,210.5,78432.0,179.4859,179.5712,179.4688,179.5029,78432.0
2016-05-26 14:50:00,210.51,210.52,210.46,210.5,10212.0,179.5115,179.52,179.4688,179.5029,10212.0
2016-05-26 14:55:00,210.48,210.53,210.46,210.5,14838.0,179.4859,179.5285,179.4688,179.5029,14838.0
2016-05-26 15:00:00,210.49,210.56,210.49,210.53,15381.0,179.4944,179.5541,179.4944,179.5285,15381.0
2016-05-26 15:05:00,210.53,210.6,210.51,210.56,27790.0,179.5285,179.5882,179.5115,179.5541,27790.0
2016-05-26 15:10:00,210.57,210.58,210.53,210.55,16480.0,179.5626,179.5712,179.5285,179.5456,16480.0
2016-05-26 15:15:00,210.54,210.66,210.5,210.63,19878.0,179.5371,179.6394,179.5029,179.6138,19878.0
2016-05-26 15:20:00,210.63,210.68,210.63,210.65,19817.0,179.6138,179.6564,179.6138,179.6309,19817.0
2016-05-26 15:25:00,210.67,210.7,210.55,210.56,17530.0,179.6479,179.6735,179.5456,179.5541,17530.0
2016-05-26 15:30:00,210.58,210.61,210.55,210.6,35574.0,179.5712,179.5967,179.5456,179.5882,35574.0
2016-05-26 15:35:00,210.6,210.6,210.5,210.54,28194.0,179.5882,179.5882,179.5029,179.5371,28194.0
2016-05-26 15:40:00,210.53,210.61,210.53,210.54,24111.0,179.5285,179.5967,179.5285,179.5371,24111.0
2016-05-26 15:45:00,210.55,210.56,210.45,210.46,29481.0,179.5456,179.5541,179.4603,179.4688,29481.0
2016-05-26 15:50:00,210.46,210.47,210.37,210.37,27711.0,179.4688,179.4774,179.3921,179.3921,27711.0
2016-05-26 15:55:00,210.37,210.41,210.34,210.41,134861.0,179.3921,179.4262,179.3665,179.4262,134861.0
2016-05-27 09:30:00,210.61,210.79,210.56,210.73,55959.0,179.5967,179.7502,179.5541,179.6991,55959.0
2016-05-27 09:35:00,210.76,210.84,210.69,210.84,17911.0,179.7247,179.7929,179.665,179.7929,17911.0
2016-05-27 09:40:00,210.82,210.88,210.77,210.82,16558.0,179.7758,179.827,179.7332,179.7758,16558.0
2016-05-27 09:45:00,210.82,210.9,210.8,210.82,27391.0,179.7758,179.844,179.7588,179.7758,27391.0
2016-05-27 09:50:00,210.8,210.93,210.79,210.82,13213.0,179.7588,179.8696,179.7502,179.7758,13213.0
2016-05-27 09:55:00,210.83,210.83,210.73,210.78,12883.0,179.7843,179.7843,179.6991,179.7417,12883.0
2016-05-27 10:00:00,210.78,210.9,210.77,210.86,13489.0,179.7417,179.844,179.7332,179.8099,13489.0
2016-05-27 10:05:00,210.88,210.93,210.8,210.9,10530.0,179.827,179.8696,179.7588,179.844,10530.0
2016-05-27 10:10:00,210.92,210.98,210.88,210.92,21033.0,179.8611,179.9123,179.827,179.8611,21033.0
2016-05-27 10:15:00,210.94,211.04,210.88,210.89,39986.0,179.8782,179.9634,179.827,179.8355,39986.0
2016-05-27 10:20:00,210.89,210.97,210.77,210.91,10651.0,179.8355,179.9037,179.7332,179.8526,10651.0
2016-05-27 10:25:00,210.92,210.95,210.85,210.88,13058.0,179.8611,179.8867,179.8014,179.827,13058.0
2016-05-27 10:30:00,210.91,211.0,210.91,210.95,16246.0,179.8526,179.9293,179.8526,179.8867,16246.0
2016-05-27 10:35:00,210.96,211.0,210.95,210.95,3597.0,179.8952,179.9293,179.8867,179.8867,3597.0
2016-05-27 10:40:00,210.98,211.02,210.91,210.98,16279.0,179.9123,179.9464,179.8526,179.9123,16279.0
2016-05-27 10:45:00,210.99,211.02,210.95,210.96,29775.0,179.9208,179.9464,179.8867,179.8952,29775.0
2016-05-27 10:50:00,210.97,211.0,210.91,210.94,31579.0,179.9037,179.9293,179.8526,179.8782,31579.0
2016-05-27 10:55:00,210.94,210.94,210.81,210.87,31501.0,179.8782,179.8782,179.7673,179.8185,31501.0
2016-05-27 11:00:00,210.87,210.95,210.86,210.91,34201.0,179.8185,179.8867,179.8099,179.8526,34201.0
2016-05-27 11:05:00,210.92,210.98,210.87,210.87,18789.0,179.8611,179.9123,179.8185,179.8185,18789.0
2016-05-27 11:10:00,210.86,210.88,210.78,210.8,18071.0,179.8099,179.827,179.7417,179.7588,18071.0
2016-05-27 11:15:00,210.8,210.88,210.78,210.81,9418.0,179.7588,179.827,179.7417,179.7673,9418.0
2016-05-27 11:20:00,210.81,210.88,210.79,210.87,11612.0,179.7673,179.827,179.7502,179.8185,11612.0
2016-05-27 11:25:00,210.86,211.04,210.84,211.04,31647.0,179.8099,179.9634,179.7929,179.9634,31647.0
2016-05-27 11:30:00,211.05,211.18,211.05,211.12,26876.0,179.972,180.0828,179.972,180.0316,26876.0
2016-05-27 11:35:00,211.13,211.19,211.12,211.13,15566.0,180.0402,180.0913,180.0316,180.0402,15566.0
2016-05-27 11:40:00,211.14,211.16,211.03,211.05,13213.0,180.0487,180.0658,179.9549,179.972,13213.0
2016-05-27 11:45:00,211.04,211.12,211.01,211.06,18590.0,179.9634,180.0316,179.9378,179.9805,18590.0
2016-05-27 11:50:00,211.07,211.12,211.01,211.11,27844.0,179.989,180.0316,179.9378,180.0231,27844.0
2016-05-27 11:55:00,211.11,211.12,211.05,211.08,12246.0,180.0231,180.0316,179.972,179.9975,12246.0
2016-05-27 12:00:00,211.08,211.12,211.04,211.12,10176.0,179.9975,180.0316,179.9634,180.0316,10176.0
2016-05-27 12:05:00,211.12,211.13,211.08,211.08,13111.0,180.0316,180.0402,179.9975,179.9975,13111.0
2016-05-27 12:10:00,211.09,211.13,211.08,211.12,11032.0,180.0061,180.0402,179.9975,180.0316,11032.0
2016-05-27 12:15:00,211.12,211.13,211.07,211.12,9245.0,180.0316,180.0402,179.989,180.0316,9245.0
2016-05-27 12:20:00,211.12,211.12,211.08,211.1,13803.0,180.0316,180.0316,179.9975,180.0146,13803.0
2016-05-27 12:25:00,211.12,211.17,211.09,211.16,23655.0,180.0316,180.0743,180.0061,180.0658,23655.0
2016-05-27 12:30:00,211.17,211.17,211.13,211.14,12723.0,180.0743,180.0743,180.0402,180.0487,12723.0
2016-05-27 12:35:00,211.14,211.17,211.08,211.09,18662.0,180.0487,180.0743,179.9975,180.0061,18662.0
2016-05-27 12:40:00,211.11,211.12,211.08,211.1,7387.0,180.0231,180.0316,179.9975,180.0146,7387.0
2016-05-27 12:45:00,211.1,211.12,211.08,211.09,7521.0,180.0146,180.0316,179.9975,180.0061,7521.0
2016-05-27 12:50:00,211.09,211.11,211.03,211.09,12570.0,180.0061,180.0231,179.9549,180.0061,12570.0
2016-05-27 12:55:00,211.08,211.1,211.03,211.06,9417.0,179.9975,180.0146,179.9549,179.9805,9417.0
2016-05-27 13:00:00,211.06,211.08,211.02,211.05,30622.0,179.9805,179.9975,179.9464,179.972,30622.0
2016-05-27 13:05:00,211.05,211.09,211.0,211.0,8917.0,179.972,180.0061,179.9293,179.9293,8917.0
2016-05-27 13:10:00,211.01,211.07,211.0,211.02,12208.0,179.9378,179.989,179.9293,179.9464,12208.0
2016-05-27 13:15:00,211.02,211.05,210.97,211.02,5894.0,179.9464,179.972,179.9037,179.9464,5894.0
2016-05-27 13:20:00,211.04,211.07,211.01,211.01,7167.0,179.9634,179.989,179.9378,179.9378,7167.0
2016-05-27 13:25:00,211.02,211.05,210.97,210.99,8000.0,179.9464,179.972,179.9037,179.9208,8000.0
2016-05-27 13:30:00,210.98,211.02,210.97,211.02,10335.0,179.9123,179.9464,179.9037,179.9464,10335.0
2016-05-27 13:35:00,211.04,211.04,210.7,210.7,48059.0,179.9634,179.9634,179.6735,179.6735,48059.0
2016-05-27 13:40:00,210.69,210.97,210.61,210.93,29579.0,179.665,179.9037,179.5967,179.8696,29579.0
2016-05-27 13:45:00,210.95,210.99,210.86,210.86,11803.0,179.8867,179.9208,179.8099,179.8099,11803.0
2016-05-27 13:50:00,210.86,210.92,210.76,210.82,24899.0,179.8099,179.8611,179.7247,179.7758,24899.0
2016-05-27 13:55:00,210.8,210.82,210.76,210.82,15867.0,179.7588,179.7758,179.7247,179.7758,15867.0
2016-05-27 14:00:00,210.74,210.74,210.62,210.67,13822.0,179.7076,179.7076,179.6053,179.6479,13822.0
2016-05-27 14:05:00,210.69,210.8,210.68,210.77,7504.0,179.665,179.7588,179.6564,179.7332,7504.0
2016-05-27 14:10:00,210.76,210.85,210.75,210.84,9496.0,179.7247,179.8014,179.7161,179.7929,9496.0
2016-05-27 14:15:00,210.84,210.84,210.76,210.8,10125.0,179.7929,179.7929,179.7247,179.7588,10125.0
2016-05-27 14:20:00,210.8,210.86,210.76,210.86,8828.0,179.7588,179.8099,179.7247,179.8099,8828.0
2016-05-27 14:25:00,210.86,211.04,210.86,210.97,15833.0,179.8099,179.9634,179.8099,179.9037,15833.0
2016-05-27 14:30:00,210.95,210.99,210.94,210.95,9549.0,179.8867,179.9208,179.8782,179.8867,9549.0
2016-05-27 14:35:00,210.98,210.98,210.77,210.83,64783.0,179.9123,179.9123,179.7332,179.7843,64783.0
2016-05-27 14:40:00,210.84,210.9,210.8,210.83,18066.0,179.7929,179.844,179.7588,179.7843,18066.0
2016-05-27 14:45:00,210.84,210.97,210.79,210.95,28721.0,179.7929,179.9037,179.7502,179.8867,28721.0
2016-05-27 14:50:00,210.94,210.96,210.89,210.91,6249.0,179.8782,179.8952,179.8355,179.8526,6249.0
2016-05-27 14:55:00,210.94,211.0,210.93,210.98,13301.0,179.8782,179.9293,179.8696,179.9123,13301.0
2016-05-27 15:00:00,210.96,210.99,210.91,210.93,10757.0,179.8952,179.9208,179.8526,179.8696,10757.0
2016-05-27 15:05:00,210.94,211.01,210.91,210.98,14629.0,179.8782,179.9378,179.8526,179.9123,14629.0
2016-05-27 15:10:00,211.0,211.02,210.97,211.01,7405.0,179.9293,179.9464,179.9037,179.9378,7405.0
2016-05-27 15:15:00,211.01,211.03,210.95,211.03,15446.0,179.9378,179.9549,179.8867,179.9549,15446.0
2016-05-27 15:20:00,211.03,211.05,210.93,210.97,9245.0,179.9549,179.972,179.8696,179.9037,9245.0
2016-05-27 15:25:00,210.98,211.04,210.97,211.01,5872.0,179.9123,179.9634,179.9037,179.9378,5872.0
2016-05-27 15:30:00,211.04,211.11,211.02,211.07,20754.0,179.9634,180.0231,179.9464,179.989,20754.0
2016-05-27 15:35:00,211.06,211.15,211.06,211.15,17601.0,179.9805,180.0572,179.9805,180.0572,17601.0
2016-05-27 15:40:00,211.14,211.2,211.13,211.18,37434.0,180.0487,180.0999,180.0402,180.0828,37434.0
2016-05-27 15:45:00,211.19,211.24,211.17,211.19,47239.0,180.0913,180.134,180.0743,180.0913,47239.0
2016-05-27 15:50:00,211.21,211.24,211.19,211.22,26497.0,180.1084,180.134,180.0913,180.1169,26497.0
2016-05-27 15:55:00,211.24,211.31,211.19,211.31,128992.0,180.134,180.1937,180.0913,180.1937,128992.0
2016-05-31 09:30:00,211.66,211.69,211.57,211.58,67570.0,180.4921,180.5177,180.4154,180.4239,67570.0
2016-05-31 09:35:00,211.58,211.68,211.47,211.55,15811.0,180.4239,180.5092,180.3301,180.3983,15811.0
2016-05-31 09:40:00,211.52,211.57,211.41,211.51,38581.0,180.3727,180.4154,180.2789,180.3642,38581.0
2016-05-31 09:45:00,211.47,211.68,211.47,211.68,27699.0,180.3301,180.5092,180.3301,180.5092,27699.0
2016-05-31 09:50:00,211.69,211.75,211.6,211.62,10786.0,180.5177,180.5689,180.441,180.458,10786.0
2016-05-31 09:55:00,211.62,211.69,211.5,211.5,29548.0,180.458,180.5177,180.3557,180.3557,29548.0
2016-05-31 10:00:00,211.51,211.71,211.5,211.69,67991.0,180.3642,180.5348,180.3557,180.5177,67991.0
2016-05-31 10:05:00,211.7,211.76,211.67,211.73,20637.0,180.5262,180.5774,180.5007,180.5518,20637.0
2016-05-31 10:10:00,211.74,211.79,211.67,211.68,25572.0,180.5603,180.603,180.5007,180.5092,25572.0
2016-05-31 10:15:00,211.66,211.78,211.66,211.7,25783.0,180.4921,180.5945,180.4921,180.5262,25783.0
2016-05-31 10:20:00,211.71,211.79,211.69,211.71,15723.0,180.5348,180.603,180.5177,180.5348,15723.0
2016-05-31 10:25:00,211.72,211.8,211.67,211.7,71226.0,180.5433,180.6115,180.5007,180.5262,71226.0
2016-05-31 10:30:00,211.7,211.78,211.7,211.74,22003.0,180.5262,180.5945,180.5262,180.5603,22003.0
2016-05-31 10:35:00,211.71,211.75,211.35,211.39,65097.0,180.5348,180.5689,180.2278,180.2619,65097.0
2016-05-31 10:40:00,211.38,211.4,211.22,211.32,49962.0,180.2534,180.2704,180.1169,180.2022,49962.0
2016-05-31 10:45:00,211.34,211.42,211.23,211.4,21361.0,180.2192,180.2875,180.1254,180.2704,21361.0
2016-05-31 10:50:00,211.4,211.44,211.35,211.43,21180.0,180.2704,180.3045,180.2278,180.296,21180.0
2016-05-31 10:55:00,211.45,211.45,211.32,211.37,37050.0,180.3131,180.3131,180.2022,180.2448,37050.0
2016-05-31 11:00:00,211.36,211.36,211.2,211.26,20686.0,180.2363,180.2363,180.0999,180.151,20686.0
2016-05-31 11:05:00,211.27,211.32,211.2,211.21,17205.0,180.1596,180.2022,180.0999,180.1084,17205.0
2016-05-31 11:10:00,211.21,211.21,210.95,211.02,58277.0,180.1084,180.1084,179.8867,179.9464,58277.0
2016-05-31 11:15:00,211.02,211.12,211.01,211.09,20043.0,179.9464,180.0316,179.9378,180.0061,20043.0
2016-05-31 11:20:00,211.08,211.14,211.04,211.12,44029.0,179.9975,180.0487,179.9634,180.0316,44029.0
2016-05-31 11:25:00,211.12,211.18,211.09,211.12,55134.0,180.0316,180.0828,180.0061,180.0316,55134.0
2016-05-31 11:30:00,211.1,211.18,210.96,211.06,35668.0,180.0146,180.0828,179.8952,179.9805,35668.0
2016-05-31 11:35:00,211.05,211.14,211.02,211.12,30566.0,179.972,180.0487,179.9464,180.0316,30566.0
2016-05-31 11:40:00,211.14,211.17,211.12,211.17,23469.0,180.0487,180.0743,180.0316,180.0743,23469.0
2016-05-31 11:45:00,211.17,211.19,211.09,211.15,23423.0,180.0743,180.0913,180.0061,180.0572,23423.0
2016-05-31 11:50:00,211.14,211.14,211.0,211.0,28911.0,180.0487,180.0487,179.9293,179.9293,28911.0
2016-05-31 11:55:00,211.0,211.02,210.89,210.95,31497.0,179.9293,179.9464,179.8355,179.8867,31497.0
2016-05-31 12:00:00,210.93,210.95,210.88,210.9,15338.0,179.8696,179.8867,179.827,179.844,15338.0
2016-05-31 12:05:00,210.91,210.91,210.78,210.84,26318.0,179.8526,179.8526,179.7417,179.7929,26318.0
2016-05-31 12:10:00,210.84,210.85,210.78,210.84,21850.0,179.7929,179.8014,179.7417,179.7929,21850.0
2016-05-31 12:15:00,210.84,210.84,210.75,210.8,14455.0,179.7929,179.7929,179.7161,179.7588,14455.0
2016-05-31 12:20:00,210.82,210.85,210.78,210.85,12145.0,179.7758,179.8014,179.7417,179.8014,12145.0
2016-05-31 12:25:00,210.85,210.94,210.85,210.87,9735.0,179.8014,179.8782,179.8014,179.8185,9735.0
2016-05-31 12:30:00,210.87,210.94,210.85,210.92,20224.0,179.8185,179.8782,179.8014,179.8611,20224.0
2016-05-31 12:35:00,210.92,210.94,210.86,210.87,15793.0,179.8611,179.8782,179.8099,179.8185,15793.0
2016-05-31 12:40:00,210.86,210.89,210.83,210.86,19222.0,179.8099,179.8355,179.7843,179.8099,19222.0
2016-05-31 12:45:00,210.87,210.92,210.8,210.82,9772.0,179.8185,179.8611,179.7588,179.7758,9772.0
2016-05-31 12:50:00,210.84,210.96,210.84,210.9,17781.0,179.7929,179.8952,179.7929,179.844,17781.0
2016-05-31 12:55:00,210.9,210.9,210.78,210.84,15211.0,179.844,179.844,179.7417,179.7929,15211.0
2016-05-31 13:00:00,210.84,210.9,210.8,210.89,14152.0,179.7929,179.844,179.7588,179.8355,14152.0
2016-05-31 13:05:00,210.89,210.89,210.74,210.74,78272.0,179.8355,179.8355,179.7076,179.7076,78272.0
2016-05-31 13:10:00,210.75,210.84,210.75,210.83,16874.0,179.7161,179.7929,179.7161,179.7843,16874.0
2016-05-31 13:15:00,210.84,210.9,210.83,210.89,21339.0,179.7929,179.844,179.7843,179.8355,21339.0
2016-05-31 13:20:00,210.9,211.08,210.89,211.03,24733.0,179.844,179.9975,179.8355,179.9549,24733.0
2016-05-31 13:25:00,211.04,211.11,211.03,211.08,27569.0,179.9634,180.0231,179.9549,179.9975,27569.0
2016-05-31 13:30:00,211.09,211.11,211.01,211.05,30608.0,180.0061,180.0231,179.9378,179.972,30608.0
2016-05-31 13:35:00,211.03,211.06,210.99,211.01,32771.0,179.9549,179.9805,179.9208,179.9378,32771.0
2016-05-31 13:40:00,211.0,211.07,210.98,211.0,55290.0,179.9293,179.989,179.9123,179.9293,55290.0
2016-05-31 13:45:00,211.03,211.05,210.93,210.93,28658.0,179.9549,179.972,179.8696,179.8696,28658.0
2016-05-31 13:50:00,210.93,210.97,210.89,210.94,15743.0,179.8696,179.9037,179.8355,179.8782,15743.0
2016-05-31 13:55:00,210.94,210.95,210.84,210.9,24463.0,179.8782,179.8867,179.7929,179.844,24463.0
2016-05-31 14:00:00,210.89,210.89,210.51,210.52,56975.0,179.8355,179.8355,179.5115,179.52,56975.0
2016-05-31 14:05:00,210.51,210.55,210.4,210.41,52340.0,179.5115,179.5456,179.4177,179.4262,52340.0
2016-05-31 14:10:00,210.42,210.45,210.34,210.38,34164.0,179.4347,179.4603,179.3665,179.4006,34164.0
2016-05-31 14:15:00,210.39,210.4,210.31,210.34,24681.0,179.4091,179.4177,179.3409,179.3665,24681.0
2016-05-31 14:20:00,210.33,210.64,210.31,210.52,50044.0,179.358,179.6223,179.3409,179.52,50044.0
2016-05-31 14:25:00,210.51,210.6,210.48,210.55,18980.0,179.5115,179.5882,179.4859,179.5456,18980.0
2016-05-31 14:30:00,210.57,210.58,210.44,210.58,22967.0,179.5626,179.5712,179.4518,179.5712,22967.0
2016-05-31 14:35:00,210.56,210.59,210.47,210.53,29511.0,179.5541,179.5797,179.4774,179.5285,29511.0
2016-05-31 14:40:00,210.54,210.54,210.46,210.46,27193.0,179.5371,179.5371,179.4688,179.4688,27193.0
2016-05-31 14:45:00,210.47,210.52,210.35,210.51,34065.0,179.4774,179.52,179.375,179.5115,34065.0
2016-05-31 14:50:00,210.52,210.52,210.36,210.45,17065.0,179.52,179.52,179.3836,179.4603,17065.0
2016-05-31 14:55:00,210.45,210.45,210.37,210.4,17613.0,179.4603,179.4603,179.3921,179.4177,17613.0
2016-05-31 15:00:00,210.39,210.42,210.27,210.32,34821.0,179.4091,179.4347,179.3068,179.3494,34821.0
2016-05-31 15:05:00,210.31,210.44,210.29,210.44,33973.0,179.3409,179.4518,179.3239,179.4518,33973.0
2016-05-31 15:10:00,210.45,210.54,210.45,210.48,31388.0,179.4603,179.5371,179.4603,179.4859,31388.0
2016-05-31 15:15:00,210.49,210.74,210.49,210.72,61866.0,179.4944,179.7076,179.4944,179.6905,61866.0
2016-05-31 15:20:00,210.72,210.78,210.61,210.65,54408.0,179.6905,179.7417,179.5967,179.6309,54408.0
2016-05-31 15:25:00,210.67,210.78,210.65,210.77,24992.0,179.6479,179.7417,179.6309,179.7332,24992.0
2016-05-31 15:30:00,210.78,210.96,210.78,210.88,22994.0,179.7417,179.8952,179.7417,179.827,22994.0
2016-05-31 15:35:00,210.86,210.97,210.86,210.95,14468.0,179.8099,179.9037,179.8099,179.8867,14468.0
2016-05-31 15:40:00,210.94,211.05,210.9,211.0,58179.0,179.8782,179.972,179.844,179.9293,58179.0
2016-05-31 15:45:00,211.01,211.15,211.01,211.12,50731.0,179.9378,180.0572,179.9378,180.0316,50731.0
2016-05-31 15:50:00,211.14,211.31,211.14,211.31,76617.0,180.0487,180.1937,180.0487,180.1937,76617.0
2016-05-31 15:55:00,211.31,211.38,210.98,210.99,334425.0,180.1937,180.2534,179.9123,179.9208,334425.0
2016-06-01 09:30:00,210.25,210.27,210.02,210.06,95078.0,179.2898,179.3068,179.0936,179.1277,95078.0
2016-06-01 09:35:00,210.07,210.1,209.99,210.06,23191.0,179.1363,179.1618,179.068,179.1277,23191.0
2016-06-01 09:40:00,210.08,210.19,210.05,210.17,25992.0,179.1448,179.2386,179.1192,179.2215,25992.0
2016-06-01 09:45:00,210.16,210.32,210.07,210.29,31954.0,179.213,179.3494,179.1363,179.3239,31954.0
2016-06-01 09:50:00,210.25,210.31,210.23,210.29,17942.0,179.2898,179.3409,179.2727,179.3239,17942.0
2016-06-01 09:55:00,210.26,210.27,210.09,210.21,34543.0,179.2983,179.3068,179.1533,179.2556,34543.0
2016-06-01 10:00:00,210.2,210.51,210.07,210.44,117214.0,179.2471,179.5115,179.1363,179.4518,117214.0
2016-06-01 10:05:00,210.43,210.75,210.4,210.68,46774.0,179.4433,179.7161,179.4177,179.6564,46774.0
2016-06-01 10:10:00,210.71,210.77,210.57,210.57,15213.0,179.682,179.7332,179.5626,179.5626,15213.0
2016-06-01 10:15:00,210.61,210.66,210.47,210.47,12413.0,179.5967,179.6394,179.4774,179.4774,12413.0
2016-06-01 10:20:00,210.47,210.6,210.41,210.56,52679.0,179.4774,179.5882,179.4262,179.5541,52679.0
2016-06-01 10:25:00,210.57,210.64,210.42,210.47,23329.0,179.5626,179.6223,179.4347,179.4774,23329.0
2016-06-01 10:30:00,210.45,210.69,210.41,210.67,56024.0,179.4603,179.665,179.4262,179.6479,56024.0
2016-06-01 10:35:00,210.66,210.73,210.64,210.64,35189.0,179.6394,179.6991,179.6223,179.6223,35189.0
2016-06-01 10:40:00,210.65,210.65,210.46,210.5,45209.0,179.6309,179.6309,179.4688,179.5029,45209.0
2016-06-01 10:45:00,210.53,210.66,210.48,210.6,31815.0,179.5285,179.6394,179.4859,179.5882,31815.0
2016-06-01 10:50:00,210.61,210.87,210.61,210.79,28179.0,179.5967,179.8185,179.5967,179.7502,28179.0
2016-06-01 10:55:00,210.79,210.85,210.73,210.79,17087.0,179.7502,179.8014,179.6991,179.7502,17087.0
2016-06-01 11:00:00,210.8,211.06,210.8,211.02,31403.0,179.7588,179.9805,179.7588,179.9464,31403.0
2016-06-01 11:05:00,211.02,211.1,210.97,211.02,25868.0,179.9464,180.0146,179.9037,179.9464,25868.0
2016-06-01 11:10:00,211.04,211.13,211.01,211.1,30057.0,179.9634,180.0402,179.9378,180.0146,30057.0
2016-06-01 11:15:00,211.09,211.11,211.0,211.03,25179.0,180.0061,180.0231,179.9293,179.9549,25179.0
2016-06-01 11:20:00,211.07,211.16,211.02,211.06,24026.0,179.989,180.0658,179.9464,179.9805,24026.0
2016-06-01 11:25:00,211.03,211.05,210.9,210.91,8867.0,179.9549,179.972,179.844,179.8526,8867.0
2016-06-01 11:30:00,210.89,210.98,210.76,210.8,33826.0,179.8355,179.9123,179.7247,179.7588,33826.0
2016-06-01 11:35:00,210.82,210.82,210.72,210.76,18005.0,179.7758,179.7758,179.6905,179.7247,18005.0
2016-06-01 11:40:00,210.75,210.83,210.74,210.79,7908.0,179.7161,179.7843,179.7076,179.7502,7908.0
2016-06-01 11:45:00,210.77,210.86,210.72,210.86,9035.0,179.7332,179.8099,179.6905,179.8099,9035.0
2016-06-01 11:50:00,210.87,210.93,210.85,210.9,9309.0,179.8185,179.8696,179.8014,179.844,9309.0
2016-06-01 11:55:00,210.91,210.92,210.85,210.89,7168.0,179.8526,179.8611,179.8014,179.8355,7168.0
2016-06-01 12:00:00,210.92,210.97,210.87,210.95,9664.0,179.8611,179.9037,179.8185,179.8867,9664.0
2016-06-01 12:05:00,210.96,211.1,210.96,211.01,22689.0,179.8952,180.0146,179.8952,179.9378,22689.0
2016-06-01 12:10:00,211.0,211.08,210.97,211.08,14029.0,179.9293,179.9975,179.9037,179.9975,14029.0
2016-06-01 12:15:00,211.08,211.15,211.07,211.07,17595.0,179.9975,180.0572,179.989,179.989,17595.0
2016-06-01 12:20:00,211.06,211.18,211.06,211.18,18219.0,179.9805,180.0828,179.9805,180.0828,18219.0
2016-06-01 12:25:00,211.19,211.19,211.05,211.06,37455.0,180.0913,180.0913,179.972,179.9805,37455.0
2016-06-01 12:30:00,211.06,211.08,210.99,211.01,15351.0,179.9805,179.9975,179.9208,179.9378,15351.0
2016-06-01 12:35:00,211.01,211.04,210.9,210.91,28992.0,179.9378,179.9634,179.844,179.8526,28992.0
2016-06-01 12:40:00,210.93,211.01,210.92,210.97,18582.0,179.8696,179.9378,179.8611,179.9037,18582.0
2016-06-01 12:45:00,210.97,211.09,210.97,211.0,17133.0,179.9037,180.0061,179.9037,179.9293,17133.0
2016-06-01 12:50:00,210.99,211.11,210.99,211.09,22949.0,179.9208,180.0231,179.9208,180.0061,22949.0
2016-06-01 12:55:00,211.09,211.23,211.09,211.23,17346.0,180.0061,180.1254,180.0061,180.1254,17346.0
2016-06-01 13:00:00,211.23,211.27,211.21,211.25,16639.0,180.1254,180.1596,180.1084,180.1425,16639.0
2016-06-01 13:05:00,211.25,211.3,211.19,211.22,37620.0,180.1425,180.1851,180.0913,180.1169,37620.0
2016-06-01 13:10:00,211.19,211.19,211.05,211.07,13860.0,180.0913,180.0913,179.972,179.989,13860.0
2016-06-01 13:15:00,211.07,211.12,211.05,211.09,32071.0,179.989,180.0316,179.972,180.0061,32071.0
2016-06-01 13:20:00,211.09,211.15,211.05,211.08,132349.0,180.0061,180.0572,179.972,179.9975,132349.0
2016-06-01 13:25:00,211.09,211.15,211.06,211.08,25429.0,180.0061,180.0572,179.9805,179.9975,25429.0
2016-06-01 13:30:00,211.08,211.12,211.01,211.03,12076.0,179.9975,180.0316,179.9378,179.9549,12076.0
2016-06-01 13:35:00,211.05,211.11,210.9,210.94,22606.0,179.972,180.0231,179.844,179.8782,22606.0
2016-06-01 13:40:00,210.93,210.93,210.8,210.88,15546.0,179.8696,179.8696,179.7588,179.827,15546.0
2016-06-01 13:45:00,210.87,210.92,210.86,210.9,19242.0,179.8185,179.8611,179.8099,179.844,19242.0
2016-06-01 13:50:00,210.91,211.0,210.9,210.97,14981.0,179.8526,179.9293,179.844,179.9037,14981.0
2016-06-01 13:55:00,210.98,211.06,210.94,211.05,16000.0,179.9123,179.9805,179.8782,179.972,16000.0
2016-06-01 14:00:00,211.06,211.06,210.86,210.95,36317.0,179.9805,179.9805,179.8099,179.8867,36317.0
2016-06-01 14:05:00,210.96,211.04,210.92,211.03,11353.0,179.8952,179.9634,179.8611,179.9549,11353.0
2016-06-01 14:10:00,211.03,211.23,211.03,211.2,11708.0,179.9549,180.1254,179.9549,180.0999,11708.0
2016-06-01 14:15:00,211.23,211.43,211.22,211.35,15145.0,180.1254,180.296,180.1169,180.2278,15145.0
2016-06-01 14:20:00,211.36,211.39,211.3,211.31,78827.0,180.2363,180.2619,180.1851,180.1937,78827.0
2016-06-01 14:25:00,211.31,211.36,211.28,211.35,20618.0,180.1937,180.2363,180.1681,180.2278,20618.0
2016-06-01 14:30:00,211.33,211.36,211.11,211.21,24588.0,180.2107,180.2363,180.0231,180.1084,24588.0
2016-06-01 14:35:00,211.23,211.23,211.09,211.13,13651.0,180.1254,180.1254,180.0061,180.0402,13651.0
2016-06-01 14:40:00,211.14,211.24,211.13,211.21,52800.0,180.0487,180.134,180.0402,180.1084,52800.0
2016-06-01 14:45:00,211.21,211.25,211.16,211.23,110864.0,180.1084,180.1425,180.0658,180.1254,110864.0
2016-06-01 14:50:00,211.24,211.37,211.24,211.36,70236.0,180.134,180.2448,180.134,180.2363,70236.0
2016-06-01 14:55:00,211.35,211.45,211.32,211.44,85478.0,180.2278,180.3131,180.2022,180.3045,85478.0
2016-06-01 15:00:00,211.47,211.48,211.37,211.39,62550.0,180.3301,180.3386,180.2448,180.2619,62550.0
2016-06-01 15:05:00,211.4,211.41,211.34,211.35,11364.0,180.2704,180.2789,180.2192,180.2278,11364.0
2016-06-01 15:10:00,211.34,211.44,211.3,211.44,46645.0,180.2192,180.3045,180.1851,180.3045,46645.0
2016-06-01 15:15:00,211.44,211.51,211.4,211.48,86699.0,180.3045,180.3642,180.2704,180.3386,86699.0
2016-06-01 15:20:00,211.47,211.58,211.44,211.56,54450.0,180.3301,180.4239,180.3045,180.4069,54450.0
2016-06-01 15:25:00,211.55,211.56,211.42,211.5,34840.0,180.3983,180.4069,180.2875,180.3557,34840.0
2016-06-01 15:30:00,211.5,211.51,211.38,211.41,28242.0,180.3557,180.3642,180.2534,180.2789,28242.0
2016-06-01 15:35:00,211.43,211.55,211.4,211.54,37699.0,180.296,180.3983,180.2704,180.3898,37699.0
2016-06-01 15:40:00,211.54,211.57,211.48,211.48,25664.0,180.3898,180.4154,180.3386,180.3386,25664.0
2016-06-01 15:45:00,211.48,211.49,211.35,211.37,44111.0,180.3386,180.3472,180.2278,180.2448,44111.0
2016-06-01 15:50:00,211.37,211.42,211.31,211.34,56576.0,180.2448,180.2875,180.1937,180.2192,56576.0
2016-06-01 15:55:00,211.33,211.41,211.25,211.39,98902.0,180.2107,180.2789,180.1425,180.2619,98902.0
2016-06-02 09:30:00,210.91,210.96,210.72,210.86,133302.0,179.8526,179.8952,179.6905,179.8099,133302.0
2016-06-02 09:35:00,210.86,210.94,210.72,210.87,31738.0,179.8099,179.8782,179.6905,179.8185,31738.0
2016-06-02 09:40:00,210.88,211.0,210.74,210.92,31969.0,179.827,179.9293,179.7076,179.8611,31969.0
2016-06-02 09:45:00,210.91,210.94,210.43,210.45,119311.0,179.8526,179.8782,179.4433,179.4603,119311.0
2016-06-02 09:50:00,210.44,210.52,210.33,210.47,59801.0,179.4518,179.52,179.358,179.4774,59801.0
2016-06-02 09:55:00,210.47,210.56,210.46,210.49,29632.0,179.4774,179.5541,179.4688,179.4944,29632.0
2016-06-02 10:00:00,210.48,210.66,210.46,210.63,16755.0,179.4859,179.6394,179.4688,179.6138,16755.0
2016-06-02 10:05:00,210.66,210.84,210.66,210.75,16122.0,179.6394,179.7929,179.6394,179.7161,16122.0
2016-06-02 10:10:00,210.74,210.75,210.64,210.68,10630.0,179.7076,179.7161,179.6223,179.6564,10630.0
2016-06-02 10:15:00,210.68,210.88,210.67,210.69,34812.0,179.6564,179.827,179.6479,179.665,34812.0
2016-06-02 10:20:00,210.71,210.81,210.64,210.76,16920.0,179.682,179.7673,179.6223,179.7247,16920.0
2016-06-02 10:25:00,210.8,210.82,210.64,210.67,15882.0,179.7588,179.7758,179.6223,179.6479,15882.0
2016-06-02 10:30:00,210.72,210.99,210.69,210.92,38963.0,179.6905,179.9208,179.665,179.8611,38963.0
2016-06-02 10:35:00,210.92,211.02,210.88,211.0,41247.0,179.8611,179.9464,179.827,179.9293,41247.0
2016-06-02 10:40:00,210.99,211.02,210.89,210.9,78186.0,179.9208,179.9464,179.8355,179.844,78186.0
2016-06-02 10:45:00,210.91,210.95,210.83,210.88,8821.0,179.8526,179.8867,179.7843,179.827,8821.0
2016-06-02 10:50:00,210.87,210.92,210.82,210.92,9747.0,179.8185,179.8611,179.7758,179.8611,9747.0
2016-06-02 10:55:00,210.92,210.93,210.83,210.92,12935.0,179.8611,179.8696,179.7843,179.8611,12935.0
2016-06-02 11:00:00,210.93,211.12,210.85,211.03,81710.0,179.8696,180.0316,179.8014,179.9549,81710.0
2016-06-02 11:05:00,211.03,211.19,211.03,211.1,27763.0,179.9549,180.0913,179.9549,180.0146,27763.0
2016-06-02 11:10:00,211.11,211.18,211.04,211.1,41907.0,180.0231,180.0828,179.9634,180.0146,41907.0
2016-06-02 11:15:00,211.09,211.19,211.02,211.03,33765.0,180.0061,180.0913,179.9464,179.9549,33765.0
2016-06-02 11:20:00,211.06,211.09,210.97,211.0,29595.0,179.9805,180.0061,179.9037,179.9293,29595.0
2016-06-02 11:25:00,211.0,211.07,210.98,211.01,43278.0,179.9293,179.989,179.9123,179.9378,43278.0
2016-06-02 11:30:00,211.03,211.11,210.96,211.0,33080.0,179.9549,180.0231,179.8952,179.9293,33080.0
2016-06-02 11:35:00,211.0,211.06,210.92,211.04,23026.0,179.9293,179.9805,179.8611,179.9634,23026.0
2016-06-02 11:40:00,211.07,211.2,211.07,211.11,14970.0,179.989,180.0999,179.989,180.0231,14970.0
2016-06-02 11:45:00,211.14,211.17,211.1,211.12,6052.0,180.0487,180.0743,180.0146,180.0316,6052.0
2016-06-02 11:50:00,211.11,211.25,211.09,211.24,11255.0,180.0231,180.1425,180.0061,180.134,11255.0
2016-06-02 11:55:00,211.24,211.29,211.2,211.21,42419.0,180.134,180.1766,180.0999,180.1084,42419.0
2016-06-02 12:00:00,211.23,211.23,211.08,211.11,61120.0,180.1254,180.1254,179.9975,180.0231,61120.0
2016-06-02 12:05:00,211.1,211.13,210.98,211.0,78729.0,180.0146,180.0402,179.9123,179.9293,78729.0
2016-06-02 12:10:00,211.0,211.04,210.98,211.0,22430.0,179.9293,179.9634,179.9123,179.9293,22430.0
2016-06-02 12:15:00,211.0,211.02,210.97,211.01,10368.0,179.9293,179.9464,179.9037,179.9378,10368.0
2016-06-02 12:20:00,210.99,211.08,210.98,211.03,11772.0,179.9208,179.9975,179.9123,179.9549,11772.0
2016-06-02 12:25:00,211.02,211.04,210.97,211.01,10911.0,179.9464,179.9634,179.9037,179.9378,10911.0
2016-06-02 12:30:00,211.01,211.04,210.89,210.93,28339.0,179.9378,179.9634,179.8355,179.8696,28339.0
2016-06-02 12:35:00,210.94,211.08,210.93,211.04,20940.0,179.8782,179.9975,179.8696,179.9634,20940.0
2016-06-02 12:40:00,211.05,211.11,211.04,211.09,21454.0,179.972,180.0231,179.9634,180.0061,21454.0
2016-06-02 12:45:00,211.09,211.14,211.06,211.14,24293.0,180.0061,180.0487,179.9805,180.0487,24293.0
2016-06-02 12:50:00,211.14,211.3,211.13,211.27,43401.0,180.0487,180.1851,180.0402,180.1596,43401.0
2016-06-02 12:55:00,211.28,211.32,211.22,211.28,22981.0,180.1681,180.2022,180.1169,180.1681,22981.0
2016-06-02 13:00:00,211.29,211.39,211.28,211.36,20750.0,180.1766,180.2619,180.1681,180.2363,20750.0
2016-06-02 13:05:00,211.37,211.44,211.35,211.35,81322.0,180.2448,180.3045,180.2278,180.2278,81322.0
2016-06-02 13:10:00,211.34,211.38,211.29,211.3,13863.0,180.2192,180.2534,180.1766,180.1851,13863.0
2016-06-02 13:15:00,211.31,211.34,211.28,211.3,13238.0,180.1937,180.2192,180.1681,180.1851,13238.0
2016-06-02 13:20:00,211.32,211.34,211.25,211.27,21334.0,180.2022,180.2192,180.1425,180.1596,21334.0
2016-06-02 13:25:00,211.26,211.32,211.26,211.29,20116.0,180.151,180.2022,180.151,180.1766,20116.0
2016-06-02 13:30:00,211.32,211.32,211.23,211.29,23947.0,180.2022,180.2022,180.1254,180.1766,23947.0
2016-06-02 13:35:00,211.31,211.38,211.3,211.33,55306.0,180.1937,180.2534,180.1851,180.2107,55306.0
2016-06-02 13:40:00,211.33,211.39,211.29,211.36,13777.0,180.2107,180.2619,180.1766,180.2363,13777.0
2016-06-02 13:45:00,211.37,211.4,211.29,211.35,18404.0,180.2448,180.2704,180.1766,180.2278,18404.0
2016-06-02 13:50:00,211.34,211.48,211.32,211.48,27165.0,180.2192,180.3386,180.2022,180.3386,27165.0
2016-06-02 13:55:00,211.48,211.52,211.46,211.5,13461.0,180.3386,180.3727,180.3216,180.3557,13461.0
2016-06-02 14:00:00,211.53,211.67,211.51,211.66,36721.0,180.3813,180.5007,180.3642,180.4921,36721.0
2016-06-02 14:05:00,211.69,211.76,211.66,211.69,42534.0,180.5177,180.5774,180.4921,180.5177,42534.0
2016-06-02 14:10:00,211.71,211.71,211.58,211.63,28055.0,180.5348,180.5348,180.4239,180.4665,28055.0
2016-06-02 14:15:00,211.64,211.7,211.63,211.7,35546.0,180.4751,180.5262,180.4665,180.5262,35546.0
2016-06-02 14:20:00,211.71,211.72,211.66,211.72,24425.0,180.5348,180.5433,180.4921,180.5433,24425.0
2016-06-02 14:25:00,211.74,211.79,211.61,211.63,41767.0,180.5603,180.603,180.4495,180.4665,41767.0
2016-06-02 14:30:00,211.67,211.7,211.61,211.61,79916.0,180.5007,180.5262,180.4495,180.4495,79916.0
2016-06-02 14:35:00,211.61,211.66,211.58,211.59,39038.0,180.4495,180.4921,180.4239,180.4324,39038.0
2016-06-02 14:40:00,211.59,211.67,211.58,211.62,25913.0,180.4324,180.5007,180.4239,180.458,25913.0
2016-06-02 14:45:00,211.62,211.68,211.6,211.62,29991.0,180.458,180.5092,180.441,180.458,29991.0
2016-06-02 14:50:00,211.62,211.68,211.6,211.64,32464.0,180.458,180.5092,180.441,180.4751,32464.0
2016-06-02 14:55:00,211.64,211.7,211.64,211.69,25186.0,180.4751,180.5262,180.4751,180.5177,25186.0
2016-06-02 15:00:00,211.69,211.75,211.69,211.72,17015.0,180.5177,180.5689,180.5177,180.5433,17015.0
2016-06-02 15:05:00,211.72,211.72,211.53,211.58,43411.0,180.5433,180.5433,180.3813,180.4239,43411.0
2016-06-02 15:10:00,211.58,211.66,211.57,211.64,16177.0,180.4239,180.4921,180.4154,180.4751,16177.0
2016-06-02 15:15:00,211.64,211.72,211.62,211.62,23719.0,180.4751,180.5433,180.458,180.458,23719.0
2016-06-02 15:20:00,211.64,211.72,211.64,211.72,56523.0,180.4751,180.5433,180.4751,180.5433,56523.0
2016-06-02 15:25:00,211.71,211.83,211.69,211.82,27047.0,180.5348,180.6371,180.5177,180.6286,27047.0
2016-06-02 15:30:00,211.82,211.86,211.78,211.83,32318.0,180.6286,180.6627,180.5945,180.6371,32318.0
2016-06-02 15:35:00,211.83,211.88,211.83,211.87,28651.0,180.6371,180.6797,180.6371,180.6712,28651.0
2016-06-02 15:40:00,211.88,211.9,211.77,211.78,87297.0,180.6797,180.6968,180.5859,180.5945,87297.0
2016-06-02 15:45:00,211.78,211.78,211.62,211.66,39870.0,180.5945,180.5945,180.458,180.4921,39870.0
2016-06-02 15:50:00,211.69,211.86,211.69,211.84,30141.0,180.5177,180.6627,180.5177,180.6456,30141.0
2016-06-02 15:55:00,211.85,212.03,211.8,212.02,163857.0,180.6541,180.8076,180.6115,180.7991,163857.0
2016-06-03 09:30:00,211.34,211.46,211.15,211.21,50370.0,180.2192,180.3216,180.0572,180.1084,50370.0
2016-06-03 09:35:00,211.28,211.29,210.85,210.93,54817.0,180.1681,180.1766,179.8014,179.8696,54817.0
2016-06-03 09:40:00,210.95,210.96,210.82,210.94,33950.0,179.8867,179.8952,179.7758,179.8782,33950.0
2016-06-03 09:45:00,210.94,210.96,210.65,210.74,69868.0,179.8782,179.8952,179.6309,179.7076,69868.0
2016-06-03 09:50:00,210.7,210.76,210.51,210.75,66615.0,179.6735,179.7247,179.5115,179.7161,66615.0
2016-06-03 09:55:00,210.75,210.8,210.69,210.73,46215.0,179.7161,179.7588,179.665,179.6991,46215.0
2016-06-03 10:00:00,210.74,210.74,210.33,210.43,146571.0,179.7076,179.7076,179.358,179.4433,146571.0
2016-06-03 10:05:00,210.44,210.56,210.25,210.25,59257.0,179.4518,179.5541,179.2898,179.2898,59257.0
2016-06-03 10:10:00,210.24,210.4,210.13,210.4,50710.0,179.2812,179.4177,179.1874,179.4177,50710.0
2016-06-03 10:15:00,210.4,210.41,210.2,210.23,25058.0,179.4177,179.4262,179.2471,179.2727,25058.0
2016-06-03 10:20:00,210.19,210.35,209.98,210.32,37073.0,179.2386,179.375,179.0595,179.3494,37073.0
2016-06-03 10:25:00,210.35,210.35,210.15,210.2,24801.0,179.375,179.375,179.2045,179.2471,24801.0
2016-06-03 10:30:00,210.17,210.52,210.13,210.52,18547.0,179.2215,179.52,179.1874,179.52,18547.0
2016-06-03 10:35:00,210.53,210.53,210.42,210.52,30920.0,179.5285,179.5285,179.4347,179.52,30920.0
2016-06-03 10:40:00,210.52,210.59,210.42,210.46,52028.0,179.52,179.5797,179.4347,179.4688,52028.0
2016-06-03 10:45:00,210.43,210.73,210.35,210.73,37913.0,179.4433,179.6991,179.375,179.6991,37913.0
2016-06-03 10:50:00,210.71,210.83,210.66,210.76,35174.0,179.682,179.7843,179.6394,179.7247,35174.0
2016-06-03 10:55:00,210.76,210.81,210.73,210.79,11778.0,179.7247,179.7673,179.6991,179.7502,11778.0
2016-06-03 11:00:00,210.81,210.86,210.66,210.67,34550.0,179.7673,179.8099,179.6394,179.6479,34550.0
2016-06-03 11:05:00,210.69,210.75,210.54,210.54,33437.0,179.665,179.7161,179.5371,179.5371,33437.0
2016-06-03 11:10:00,210.53,210.59,210.51,210.54,47412.0,179.5285,179.5797,179.5115,179.5371,47412.0
2016-06-03 11:15:00,210.55,210.67,210.49,210.63,49218.0,179.5456,179.6479,179.4944,179.6138,49218.0
2016-06-03 11:20:00,210.61,210.73,210.59,210.59,38249.0,179.5967,179.6991,179.5797,179.5797,38249.0
2016-06-03 11:25:00,210.6,210.67,210.46,210.61,27064.0,179.5882,179.6479,179.4688,179.5967,27064.0
2016-06-03 11:30:00,210.63,210.9,210.58,210.86,48034.0,179.6138,179.844,179.5712,179.8099,48034.0
2016-06-03 11:35:00,210.85,210.89,210.71,210.89,18565.0,179.8014,179.8355,179.682,179.8355,18565.0
2016-06-03 11:40:00,210.9,211.09,210.9,211.09,24296.0,179.844,180.0061,179.844,180.0061,24296.0
2016-06-03 11:45:00,211.06,211.09,210.96,211.08,7704.0,179.9805,180.0061,179.8952,179.9975,7704.0
2016-06-03 11:50:00,211.08,211.1,210.96,210.99,24873.0,179.9975,180.0146,179.8952,179.9208,24873.0
2016-06-03 11:55:00,211.02,211.33,211.0,211.25,35709.0,179.9464,180.2107,179.9293,180.1425,35709.0
2016-06-03 12:00:00,211.27,211.29,211.16,211.16,13461.0,180.1596,180.1766,180.0658,180.0658,13461.0
2016-06-03 12:05:00,211.18,211.18,211.07,211.1,5514.0,180.0828,180.0828,179.989,180.0146,5514.0
2016-06-03 12:10:00,211.08,211.2,211.08,211.16,27711.0,179.9975,180.0999,179.9975,180.0658,27711.0
2016-06-03 12:15:00,211.17,211.26,211.09,211.11,24889.0,180.0743,180.151,180.0061,180.0231,24889.0
2016-06-03 12:20:00,211.11,211.25,211.1,211.25,13353.0,180.0231,180.1425,180.0146,180.1425,13353.0
2016-06-03 12:25:00,211.25,211.26,211.18,211.21,11390.0,180.1425,180.151,180.0828,180.1084,11390.0
2016-06-03 12:30:00,211.16,211.32,211.15,211.28,19470.0,180.0658,180.2022,180.0572,180.1681,19470.0
2016-06-03 12:35:00,211.3,211.3,211.12,211.14,21921.0,180.1851,180.1851,180.0316,180.0487,21921.0
2016-06-03 12:40:00,211.15,211.17,211.05,211.05,16813.0,180.0572,180.0743,179.972,179.972,16813.0
2016-06-03 12:45:00,211.03,211.05,210.93,210.95,29273.0,179.9549,179.972,179.8696,179.8867,29273.0
2016-06-03 12:50:00,210.94,211.0,210.89,210.95,18591.0,179.8782,179.9293,179.8355,179.8867,18591.0
2016-06-03 12:55:00,210.96,210.97,210.85,210.87,26657.0,179.8952,179.9037,179.8014,179.8185,26657.0
2016-06-03 13:00:00,210.87,210.92,210.84,210.9,48778.0,179.8185,179.8611,179.7929,179.844,48778.0
2016-06-03 13:05:00,210.9,211.02,210.87,210.99,12838.0,179.844,179.9464,179.8185,179.9208,12838.0
2016-06-03 13:10:00,211.01,211.08,211.0,211.02,26353.0,179.9378,179.9975,179.9293,179.9464,26353.0
2016-06-03 13:15:00,211.02,211.02,210.95,211.0,16642.0,179.9464,179.9464,179.8867,179.9293,16642.0
2016-06-03 13:20:00,211.01,211.12,211.01,211.1,8955.0,179.9378,180.0316,179.9378,180.0146,8955.0
2016-06-03 13:25:00,211.11,211.11,210.91,210.91,13766.0,180.0231,180.0231,179.8526,179.8526,13766.0
2016-06-03 13:30:00,210.93,210.96,210.83,210.88,14291.0,179.8696,179.8952,179.7843,179.827,14291.0
2016-06-03 13:35:00,210.89,211.04,210.88,210.98,12556.0,179.8355,179.9634,179.827,179.9123,12556.0
2016-06-03 13:40:00,210.97,211.13,210.97,211.13,7105.0,179.9037,180.0402,179.9037,180.0402,7105.0
2016-06-03 13:45:00,211.14,211.26,211.11,211.12,44856.0,180.0487,180.151,180.0231,180.0316,44856.0
2016-06-03 13:50:00,211.12,211.19,211.03,211.04,12884.0,180.0316,180.0913,179.9549,179.9634,12884.0
2016-06-03 13:55:00,211.06,211.26,211.06,211.24,13839.0,179.9805,180.151,179.9805,180.134,13839.0
2016-06-03 14:00:00,211.22,211.24,211.13,211.23,32396.0,180.1169,180.134,180.0402,180.1254,32396.0
2016-06-03 14:05:00,211.23,211.24,211.11,211.16,18577.0,180.1254,180.134,180.0231,180.0658,18577.0
2016-06-03 14:10:00,211.14,211.2,211.13,211.16,19247.0,180.0487,180.0999,180.0402,180.0658,19247.0
2016-06-03 14:15:00,211.15,211.17,211.05,211.15,25350.0,180.0572,180.0743,179.972,180.0572,25350.0
2016-06-03 14:20:00,211.16,211.25,211.06,211.15,37819.0,180.0658,180.1425,179.9805,180.0572,37819.0
2016-06-03 14:25:00,211.17,211.39,211.15,211.37,20872.0,180.0743,180.2619,180.0572,180.2448,20872.0
2016-06-03 14:30:00,211.34,211.46,211.34,211.46,11526.0,180.2192,180.3216,180.2192,180.3216,11526.0
2016-06-03 14:35:00,211.45,211.62,211.45,211.62,49352.0,180.3131,180.458,180.3131,180.458,49352.0
2016-06-03 14:40:00,211.61,211.62,211.54,211.56,3780.0,180.4495,180.458,180.3898,180.4069,3780.0
2016-06-03 14:45:00,211.57,211.7,211.56,211.59,11940.0,180.4154,180.5262,180.4069,180.4324,11940.0
2016-06-03 14:50:00,211.61,211.8,211.6,211.77,34994.0,180.4495,180.6115,180.441,180.5859,34994.0
2016-06-03 14:55:00,211.78,211.78,211.6,211.6,18005.0,180.5945,180.5945,180.441,180.441,18005.0
2016-06-03 15:00:00,211.58,211.6,211.5,211.55,14420.0,180.4239,180.441,180.3557,180.3983,14420.0
2016-06-03 15:05:00,211.55,211.55,211.46,211.51,5500.0,180.3983,180.3983,180.3216,180.3642,5500.0
2016-06-03 15:10:00,211.53,211.58,211.46,211.57,29948.0,180.3813,180.4239,180.3216,180.4154,29948.0
2016-06-03 15:15:00,211.57,211.58,211.5,211.51,12851.0,180.4154,180.4239,180.3557,180.3642,12851.0
2016-06-03 15:20:00,211.49,211.62,211.45,211.61,24831.0,180.3472,180.458,180.3131,180.4495,24831.0
2016-06-03 15:25:00,211.62,211.65,211.58,211.6,22064.0,180.458,180.4836,180.4239,180.441,22064.0
2016-06-03 15:30:00,211.61,211.62,211.57,211.62,13536.0,180.4495,180.458,180.4154,180.458,13536.0
2016-06-03 15:35:00,211.62,211.68,211.59,211.68,16042.0,180.458,180.5092,180.4324,180.5092,16042.0
2016-06-03 15:40:00,211.67,211.69,211.61,211.63,51022.0,180.5007,180.5177,180.4495,180.4665,51022.0
2016-06-03 15:45:00,211.63,211.64,211.44,211.5,96702.0,180.4665,180.4751,180.3045,180.3557,96702.0
2016-06-03 15:50:00,211.51,211.6,211.5,211.57,58934.0,180.3642,180.441,180.3557,180.4154,58934.0
2016-06-03 15:55:00,211.58,211.58,211.29,211.4,322623.0,180.4239,180.4239,180.1766,180.2704,322623.0
2016-06-06 09:30:00,211.82,211.87,211.74,211.78,69229.0,180.6286,180.6712,180.5603,180.5945,69229.0
2016-06-06 09:35:00,211.82,211.85,211.68,211.81,15629.0,180.6286,180.6541,180.5092,180.62,15629.0
2016-06-06 09:40:00,211.85,211.99,211.8,211.98,20028.0,180.6541,180.7735,180.6115,180.765,20028.0
2016-06-06 09:45:00,211.97,212.2,211.97,212.15,29037.0,180.7565,180.9526,180.7565,180.91,29037.0
2016-06-06 09:50:00,212.21,212.48,212.21,212.48,39942.0,180.9611,181.1914,180.9611,181.1914,39942.0
2016-06-06 09:55:00,212.47,212.47,212.28,212.29,38901.0,181.1829,181.1829,181.0208,181.0294,38901.0
2016-06-06 10:00:00,212.3,212.43,212.25,212.25,73051.0,181.0379,181.1487,180.9952,180.9952,73051.0
2016-06-06 10:05:00,212.25,212.31,212.22,212.27,41561.0,180.9952,181.0464,180.9697,181.0123,41561.0
2016-06-06 10:10:00,212.28,212.29,212.19,212.24,27369.0,181.0208,181.0294,180.9441,180.9867,27369.0
2016-06-06 10:15:00,212.25,212.37,212.24,212.33,52897.0,180.9952,181.0976,180.9867,181.0635,52897.0
2016-06-06 10:20:00,212.32,212.38,212.28,212.32,25525.0,181.0549,181.1061,181.0208,181.0549,25525.0
2016-06-06 10:25:00,212.33,212.37,212.23,212.26,27935.0,181.0635,181.0976,180.9782,181.0038,27935.0
2016-06-06 10:30:00,212.26,212.42,212.25,212.4,33283.0,181.0038,181.1402,180.9952,181.1232,33283.0
2016-06-06 10:35:00,212.39,212.46,212.34,212.36,22274.0,181.1146,181.1743,181.072,181.089,22274.0
2016-06-06 10:40:00,212.36,212.47,212.33,212.38,45074.0,181.089,181.1829,181.0635,181.1061,45074.0
2016-06-06 10:45:00,212.39,212.42,212.33,212.37,24878.0,181.1146,181.1402,181.0635,181.0976,24878.0
2016-06-06 10:50:00,212.34,212.36,212.29,212.34,31090.0,181.072,181.089,181.0294,181.072,31090.0
2016-06-06 10:55:00,212.35,212.51,212.35,212.45,23960.0,181.0805,181.217,181.0805,181.1658,23960.0
2016-06-06 11:00:00,212.46,212.47,212.42,212.47,17480.0,181.1743,181.1829,181.1402,181.1829,17480.0
2016-06-06 11:05:00,212.47,212.53,212.42,212.53,6717.0,181.1829,181.234,181.1402,181.234,6717.0
2016-06-06 11:10:00,212.56,212.56,212.47,212.53,24347.0,181.2596,181.2596,181.1829,181.234,24347.0
2016-06-06 11:15:00,212.52,212.53,212.45,212.47,24428.0,181.2255,181.234,181.1658,181.1829,24428.0
2016-06-06 11:20:00,212.46,212.48,212.39,212.41,30315.0,181.1743,181.1914,181.1146,181.1317,30315.0
2016-06-06 11:25:00,212.44,212.49,212.41,212.41,18324.0,181.1573,181.1999,181.1317,181.1317,18324.0
2016-06-06 11:30:00,212.41,212.43,212.37,212.39,9720.0,181.1317,181.1487,181.0976,181.1146,9720.0
2016-06-06 11:35:00,212.37,212.51,212.36,212.51,9289.0,181.0976,181.217,181.089,181.217,9289.0
2016-06-06 11:40:00,212.51,212.56,212.49,212.51,18683.0,181.217,181.2596,181.1999,181.217,18683.0
2016-06-06 11:45:00,212.53,212.56,212.47,212.49,16292.0,181.234,181.2596,181.1829,181.1999,16292.0
2016-06-06 11:50:00,212.49,212.53,212.48,212.52,13639.0,181.1999,181.234,181.1914,181.2255,13639.0
2016-06-06 11:55:00,212.53,212.54,212.32,212.36,25331.0,181.234,181.2425,181.0549,181.089,25331.0
2016-06-06 12:00:00,212.37,212.37,212.28,212.29,10846.0,181.0976,181.0976,181.0208,181.0294,10846.0
2016-06-06 12:05:00,212.29,212.31,212.21,212.24,20064.0,181.0294,181.0464,180.9611,180.9867,20064.0
2016-06-06 12:10:00,212.24,212.27,212.21,212.23,19269.0,180.9867,181.0123,180.9611,180.9782,19269.0
2016-06-06 12:15:00,212.23,212.24,212.13,212.18,31835.0,180.9782,180.9867,180.8929,180.9356,31835.0
2016-06-06 12:20:00,212.19,212.24,212.18,212.22,37891.0,180.9441,180.9867,180.9356,180.9697,37891.0
2016-06-06 12:25:00,212.22,212.24,212.11,212.21,37381.0,180.9697,180.9867,180.8759,180.9611,37381.0
2016-06-06 12:30:00,212.18,212.37,212.0,212.34,90896.0,180.9356,181.0976,180.7821,181.072,90896.0
2016-06-06 12:35:00,212.33,212.43,212.2,212.2,18287.0,181.0635,181.1487,180.9526,180.9526,18287.0
2016-06-06 12:40:00,212.16,212.27,212.14,212.27,5965.0,180.9185,181.0123,180.9014,181.0123,5965.0
2016-06-06 12:45:00,212.26,212.26,211.99,212.02,25626.0,181.0038,181.0038,180.7735,180.7991,25626.0
2016-06-06 12:50:00,212.02,212.02,211.71,211.79,156836.0,180.7991,180.7991,180.5348,180.603,156836.0
2016-06-06 12:55:00,211.78,211.97,211.62,211.97,29104.0,180.5945,180.7565,180.458,180.7565,29104.0
2016-06-06 13:00:00,211.96,212.01,211.94,211.96,25107.0,180.748,180.7906,180.7309,180.748,25107.0
2016-06-06 13:05:00,212.0,212.15,212.0,212.15,27836.0,180.7821,180.91,180.7821,180.91,27836.0
2016-06-06 13:10:00,212.17,212.31,212.16,212.25,38203.0,180.927,181.0464,180.9185,180.9952,38203.0
2016-06-06 13:15:00,212.24,212.33,212.24,212.25,15163.0,180.9867,181.0635,180.9867,180.9952,15163.0
2016-06-06 13:20:00,212.27,212.36,212.26,212.29,55218.0,181.0123,181.089,181.0038,181.0294,55218.0
2016-06-06 13:25:00,212.3,212.34,212.27,212.29,21486.0,181.0379,181.072,181.0123,181.0294,21486.0
2016-06-06 13:30:00,212.29,212.31,212.22,212.26,9569.0,181.0294,181.0464,180.9697,181.0038,9569.0
2016-06-06 13:35:00,212.25,212.3,212.23,212.23,15932.0,180.9952,181.0379,180.9782,180.9782,15932.0
2016-06-06 13:40:00,212.24,212.29,212.22,212.27,12386.0,180.9867,181.0294,180.9697,181.0123,12386.0
2016-06-06 13:45:00,212.26,212.34,212.25,212.34,17676.0,181.0038,181.072,180.9952,181.072,17676.0
2016-06-06 13:50:00,212.34,212.52,212.34,212.51,16348.0,181.072,181.2255,181.072,181.217,16348.0
2016-06-06 13:55:00,212.5,212.6,212.48,212.51,15110.0,181.2084,181.2937,181.1914,181.217,15110.0
2016-06-06 14:00:00,212.53,212.58,212.51,212.57,4995.0,181.234,181.2767,181.217,181.2681,4995.0
2016-06-06 14:05:00,212.57,212.6,212.47,212.58,10336.0,181.2681,181.2937,181.1829,181.2767,10336.0
2016-06-06 14:10:00,212.59,212.63,212.57,212.6,22933.0,181.2852,181.3193,181.2681,181.2937,22933.0
2016-06-06 14:15:00,212.6,212.77,212.6,212.74,34188.0,181.2937,181.4387,181.2937,181.4131,34188.0
2016-06-06 14:20:00,212.75,212.8,212.72,212.78,101019.0,181.4216,181.4643,181.396,181.4472,101019.0
2016-06-06 14:25:00,212.78,212.88,212.77,212.85,17298.0,181.4472,181.5325,181.4387,181.5069,17298.0
2016-06-06 14:30:00,212.83,212.86,212.74,212.78,17461.0,181.4898,181.5154,181.4131,181.4472,17461.0
2016-06-06 14:35:00,212.77,212.78,212.7,212.72,12124.0,181.4387,181.4472,181.379,181.396,12124.0
2016-06-06 14:40:00,212.72,212.74,212.69,212.73,7792.0,181.396,181.4131,181.3705,181.4046,7792.0
2016-06-06 14:45:00,212.73,212.74,212.69,212.71,22374.0,181.4046,181.4131,181.3705,181.3875,22374.0
2016-06-06 14:50:00,212.7,212.81,212.7,212.81,18358.0,181.379,181.4728,181.379,181.4728,18358.0
2016-06-06 14:55:00,212.8,212.81,212.67,212.67,23376.0,181.4643,181.4728,181.3534,181.3534,23376.0
2016-06-06 15:00:00,212.69,212.74,212.68,212.69,50690.0,181.3705,181.4131,181.3619,181.3705,50690.0
2016-06-06 15:05:00,212.69,212.71,212.61,212.63,22227.0,181.3705,181.3875,181.3022,181.3193,22227.0
2016-06-06 15:10:00,212.63,212.74,212.63,212.72,20684.0,181.3193,181.4131,181.3193,181.396,20684.0
2016-06-06 15:15:00,212.72,212.75,212.63,212.7,13060.0,181.396,181.4216,181.3193,181.379,13060.0
2016-06-06 15:20:00,212.68,212.71,212.64,212.65,11727.0,181.3619,181.3875,181.3278,181.3363,11727.0
2016-06-06 15:25:00,212.66,212.69,212.62,212.62,18253.0,181.3449,181.3705,181.3108,181.3108,18253.0
2016-06-06 15:30:00,212.62,212.69,212.6,212.68,16240.0,181.3108,181.3705,181.2937,181.3619,16240.0
2016-06-06 15:35:00,212.7,212.74,212.67,212.71,16402.0,181.379,181.4131,181.3534,181.3875,16402.0
2016-06-06 15:40:00,212.71,212.75,212.64,212.67,26296.0,181.3875,181.4216,181.3278,181.3534,26296.0
2016-06-06 15:45:00,212.68,212.72,212.62,212.63,33986.0,181.3619,181.396,181.3108,181.3193,33986.0
2016-06-06 15:50:00,212.62,212.62,212.45,212.48,37401.0,181.3108,181.3108,181.1658,181.1914,37401.0
2016-06-06 15:55:00,212.49,212.57,212.42,212.47,173509.0,181.1999,181.2681,181.1402,181.1829,173509.0
2016-06-07 09:30:00,212.66,212.77,212.62,212.75,61747.0,181.3449,181.4387,181.3108,181.4216,61747.0
2016-06-07 09:35:00,212.76,212.9,212.74,212.83,27037.0,181.4301,181.5495,181.4131,181.4898,27037.0
2016-06-07 09:40:00,212.85,212.92,212.8,212.85,65349.0,181.5069,181.5666,181.4643,181.5069,65349.0
2016-06-07 09:45:00,212.86,212.95,212.71,212.93,39558.0,181.5154,181.5922,181.3875,181.5751,39558.0
2016-06-07 09:50:00,212.93,212.93,212.73,212.86,35303.0,181.5751,181.5751,181.4046,181.5154,35303.0
2016-06-07 09:55:00,212.84,212.88,212.79,212.88,34317.0,181.4984,181.5325,181.4557,181.5325,34317.0
2016-06-07 10:00:00,212.9,213.03,212.86,212.97,26892.0,181.5495,181.6604,181.5154,181.6092,26892.0
2016-06-07 10:05:00,212.96,213.04,212.92,212.99,15012.0,181.6007,181.6689,181.5666,181.6263,15012.0
2016-06-07 10:10:00,213.02,213.11,212.96,212.96,21586.0,181.6519,181.7286,181.6007,181.6007,21586.0
2016-06-07 10:15:00,212.97,213.02,212.94,213.0,20668.0,181.6092,181.6519,181.5836,181.6348,20668.0
2016-06-07 10:20:00,213.02,213.06,212.93,213.04,18365.0,181.6519,181.686,181.5751,181.6689,18365.0
2016-06-07 10:25:00,213.05,213.1,212.98,213.1,19243.0,181.6774,181.7201,181.6178,181.7201,19243.0
2016-06-07 10:30:00,213.11,213.17,213.11,213.14,23248.0,181.7286,181.7798,181.7286,181.7542,23248.0
2016-06-07 10:35:00,213.14,213.18,213.1,213.14,35998.0,181.7542,181.7883,181.7201,181.7542,35998.0
2016-06-07 10:40:00,213.13,213.23,213.13,213.21,17401.0,181.7457,181.8309,181.7457,181.8139,17401.0
2016-06-07 10:45:00,213.21,213.21,213.04,213.05,25353.0,181.8139,181.8139,181.6689,181.6774,25353.0
2016-06-07 10:50:00,213.04,213.04,212.94,212.98,23838.0,181.6689,181.6689,181.5836,181.6178,23838.0
2016-06-07 10:55:00,212.99,213.05,212.99,213.03,11090.0,181.6263,181.6774,181.6263,181.6604,11090.0
2016-06-07 11:00:00,213.05,213.07,213.0,213.06,11658.0,181.6774,181.6945,181.6348,181.686,11658.0
2016-06-07 11:05:00,213.05,213.16,213.04,213.15,15155.0,181.6774,181.7712,181.6689,181.7627,15155.0
2016-06-07 11:10:00,213.16,213.18,213.12,213.13,13082.0,181.7712,181.7883,181.7371,181.7457,13082.0
2016-06-07 11:15:00,213.13,213.2,213.08,213.18,12305.0,181.7457,181.8054,181.703,181.7883,12305.0
2016-06-07 11:20:00,213.19,213.27,213.19,213.25,16303.0,181.7968,181.865,181.7968,181.848,16303.0
2016-06-07 11:25:00,213.22,213.26,213.17,213.25,24364.0,181.8224,181.8565,181.7798,181.848,24364.0
2016-06-07 11:30:00,213.27,213.33,213.26,213.33,21880.0,181.865,181.9162,181.8565,181.9162,21880.0
2016-06-07 11:35:00,213.31,213.33,213.17,213.22,18579.0,181.8992,181.9162,181.7798,181.8224,18579.0
2016-06-07 11:40:00,213.21,213.27,213.17,213.27,7301.0,181.8139,181.865,181.7798,181.865,7301.0
2016-06-07 11:45:00,213.27,213.32,213.23,213.25,13266.0,181.865,181.9077,181.8309,181.848,13266.0
2016-06-07 11:50:00,213.22,213.24,213.19,213.2,5280.0,181.8224,181.8395,181.7968,181.8054,5280.0
2016-06-07 11:55:00,213.2,213.22,213.15,213.17,13979.0,181.8054,181.8224,181.7627,181.7798,13979.0
2016-06-07 12:00:00,213.17,213.24,213.17,213.18,9318.0,181.7798,181.8395,181.7798,181.7883,9318.0
2016-06-07 12:05:00,213.18,213.23,213.15,213.21,8124.0,181.7883,181.8309,181.7627,181.8139,8124.0
2016-06-07 12:10:00,213.2,213.26,213.19,213.24,13647.0,181.8054,181.8565,181.7968,181.8395,13647.0
2016-06-07 12:15:00,213.25,213.28,213.21,213.21,10658.0,181.848,181.8736,181.8139,181.8139,10658.0
2016-06-07 12:20:00,213.23,213.3,213.23,213.27,4530.0,181.8309,181.8906,181.8309,181.865,4530.0
2016-06-07 12:25:00,213.29,213.34,213.27,213.32,15235.0,181.8821,181.9247,181.865,181.9077,15235.0
2016-06-07 12:30:00,213.32,213.39,213.32,213.35,12563.0,181.9077,181.9674,181.9077,181.9333,12563.0
2016-06-07 12:35:00,213.35,213.37,213.32,213.35,22391.0,181.9333,181.9503,181.9077,181.9333,22391.0
2016-06-07 12:40:00,213.34,213.41,213.34,213.38,20272.0,181.9247,181.9844,181.9247,181.9588,20272.0
2016-06-07 12:45:00,213.39,213.41,213.35,213.35,11971.0,181.9674,181.9844,181.9333,181.9333,11971.0
2016-06-07 12:50:00,213.34,213.35,213.3,213.31,6975.0,181.9247,181.9333,181.8906,181.8992,6975.0
2016-06-07 12:55:00,213.3,213.38,213.3,213.37,8066.0,181.8906,181.9588,181.8906,181.9503,8066.0
2016-06-07 13:00:00,213.38,213.41,213.37,213.4,9236.0,181.9588,181.9844,181.9503,181.9759,9236.0
2016-06-07 13:05:00,213.39,213.43,213.38,213.43,27749.0,181.9674,182.0015,181.9588,182.0015,27749.0
2016-06-07 13:10:00,213.42,213.43,213.35,213.36,6801.0,181.993,182.0015,181.9333,181.9418,6801.0
2016-06-07 13:15:00,213.36,213.41,213.36,213.4,17028.0,181.9418,181.9844,181.9418,181.9759,17028.0
2016-06-07 13:20:00,213.41,213.46,213.41,213.42,18514.0,181.9844,182.0271,181.9844,181.993,18514.0
2016-06-07 13:25:00,213.42,213.46,213.39,213.45,7215.0,181.993,182.0271,181.9674,182.0185,7215.0
2016-06-07 13:30:00,213.44,213.45,213.41,213.42,21045.0,182.01,182.0185,181.9844,181.993,21045.0
2016-06-07 13:35:00,213.43,213.44,213.38,213.38,34786.0,182.0015,182.01,181.9588,181.9588,34786.0
2016-06-07 13:40:00,213.38,213.4,213.37,213.39,10125.0,181.9588,181.9759,181.9503,181.9674,10125.0
2016-06-07 13:45:00,213.39,213.43,213.37,213.4,19786.0,181.9674,182.0015,181.9503,181.9759,19786.0
2016-06-07 13:50:00,213.39,213.39,213.24,213.25,20272.0,181.9674,181.9674,181.8395,181.848,20272.0
2016-06-07 13:55:00,213.26,213.3,213.21,213.23,15675.0,181.8565,181.8906,181.8139,181.8309,15675.0
2016-06-07 14:00:00,213.24,213.29,213.23,213.27,24061.0,181.8395,181.8821,181.8309,181.865,24061.0
2016-06-07 14:05:00,213.28,213.31,213.25,213.3,12909.0,181.8736,181.8992,181.848,181.8906,12909.0
2016-06-07 14:10:00,213.3,213.3,213.24,213.3,7707.0,181.8906,181.8906,181.8395,181.8906,7707.0
2016-06-07 14:15:00,213.3,213.33,213.27,213.3,7635.0,181.8906,181.9162,181.865,181.8906,7635.0
2016-06-07 14:20:00,213.29,213.4,213.28,213.34,34713.0,181.8821,181.9759,181.8736,181.9247,34713.0
2016-06-07 14:25:00,213.35,213.42,213.35,213.36,23403.0,181.9333,181.993,181.9333,181.9418,23403.0
2016-06-07 14:30:00,213.34,213.36,213.28,213.35,12703.0,181.9247,181.9418,181.8736,181.9333,12703.0
2016-06-07 14:35:00,213.34,213.36,213.22,213.27,57261.0,181.9247,181.9418,181.8224,181.865,57261.0
2016-06-07 14:40:00,213.28,213.29,213.25,213.28,34108.0,181.8736,181.8821,181.848,181.8736,34108.0
2016-06-07 14:45:00,213.28,213.32,213.22,213.25,43766.0,181.8736,181.9077,181.8224,181.848,43766.0
2016-06-07 14:50:00,213.25,213.31,213.21,213.3,39256.0,181.848,181.8992,181.8139,181.8906,39256.0
2016-06-07 14:55:00,213.3,213.3,213.15,213.16,33767.0,181.8906,181.8906,181.7627,181.7712,33767.0
2016-06-07 15:00:00,213.16,213.23,213.15,213.19,33116.0,181.7712,181.8309,181.7627,181.7968,33116.0
2016-06-07 15:05:00,213.19,213.2,213.12,213.12,28408.0,181.7968,181.8054,181.7371,181.7371,28408.0
2016-06-07 15:10:00,213.13,213.15,213.06,213.06,39906.0,181.7457,181.7627,181.686,181.686,39906.0
2016-06-07 15:15:00,213.06,213.1,213.03,213.05,52219.0,181.686,181.7201,181.6604,181.6774,52219.0
2016-06-07 15:20:00,213.05,213.08,213.0,213.04,14662.0,181.6774,181.703,181.6348,181.6689,14662.0
2016-06-07 15:25:00,213.04,213.11,213.03,213.09,26146.0,181.6689,181.7286,181.6604,181.7116,26146.0
2016-06-07 15:30:00,213.09,213.11,213.03,213.08,30997.0,181.7116,181.7286,181.6604,181.703,30997.0
2016-06-07 15:35:00,213.07,213.1,212.85,212.92,96287.0,181.6945,181.7201,181.5069,181.5666,96287.0
2016-06-07 15:40:00,212.92,212.92,212.74,212.77,53415.0,181.5666,181.5666,181.4131,181.4387,53415.0
2016-06-07 15:45:00,212.74,212.82,212.69,212.7,72509.0,181.4131,181.4813,181.3705,181.379,72509.0
2016-06-07 15:50:00,212.7,212.77,212.68,212.74,33892.0,181.379,181.4387,181.3619,181.4131,33892.0
2016-06-07 15:55:00,212.74,212.82,212.72,212.79,115186.0,181.4131,181.4813,181.396,181.4557,115186.0
2016-06-08 09:30:00,212.97,213.17,212.94,213.1,58137.0,181.6092,181.7798,181.5836,181.7201,58137.0
2016-06-08 09:35:00,213.15,213.35,213.13,213.33,46453.0,181.7627,181.9333,181.7457,181.9162,46453.0
2016-06-08 09:40:00,213.34,213.42,213.32,213.4,45290.0,181.9247,181.993,181.9077,181.9759,45290.0
2016-06-08 09:45:00,213.4,213.5,213.4,213.45,42134.0,181.9759,182.0612,181.9759,182.0185,42134.0
2016-06-08 09:50:00,213.48,213.51,213.45,213.48,10086.0,182.0441,182.0697,182.0185,182.0441,10086.0
2016-06-08 09:55:00,213.45,213.52,213.43,213.52,39695.0,182.0185,182.0782,182.0015,182.0782,39695.0
2016-06-08 10:00:00,213.55,213.55,213.34,213.38,23543.0,182.1038,182.1038,181.9247,181.9588,23543.0
2016-06-08 10:05:00,213.38,213.43,213.3,213.31,73926.0,181.9588,182.0015,181.8906,181.8992,73926.0
2016-06-08 10:10:00,213.3,213.31,213.04,213.07,18408.0,181.8906,181.8992,181.6689,181.6945,18408.0
2016-06-08 10:15:00,213.02,213.02,212.89,212.97,17866.0,181.6519,181.6519,181.541,181.6092,17866.0
2016-06-08 10:20:00,212.97,213.09,212.96,213.02,22862.0,181.6092,181.7116,181.6007,181.6519,22862.0
2016-06-08 10:25:00,213.09,213.16,213.07,213.13,5353.0,181.7116,181.7712,181.6945,181.7457,5353.0
2016-06-08 10:30:00,213.08,213.21,213.01,213.19,29293.0,181.703,181.8139,181.6433,181.7968,29293.0
2016-06-08 10:35:00,213.18,213.21,213.16,213.17,4391.0,181.7883,181.8139,181.7712,181.7798,4391.0
2016-06-08 10:40:00,213.15,213.26,213.13,213.23,13020.0,181.7627,181.8565,181.7457,181.8309,13020.0
2016-06-08 10:45:00,213.23,213.29,213.21,213.26,14930.0,181.8309,181.8821,181.8139,181.8565,14930.0
2016-06-08 10:50:00,213.27,213.3,213.14,213.16,8455.0,181.865,181.8906,181.7542,181.7712,8455.0
2016-06-08 10:55:00,213.16,213.18,213.04,213.08,13420.0,181.7712,181.7883,181.6689,181.703,13420.0
2016-06-08 11:00:00,213.09,213.09,212.92,212.94,9413.0,181.7116,181.7116,181.5666,181.5836,9413.0
2016-06-08 11:05:00,212.95,212.95,212.85,212.89,30551.0,181.5922,181.5922,181.5069,181.541,30551.0
2016-06-08 11:10:00,212.88,213.0,212.81,213.0,28074.0,181.5325,181.6348,181.4728,181.6348,28074.0
2016-06-08 11:15:00,212.99,213.04,212.95,212.98,8550.0,181.6263,181.6689,181.5922,181.6178,8550.0
2016-06-08 11:20:00,212.99,213.04,212.95,212.95,9098.0,181.6263,181.6689,181.5922,181.5922,9098.0
2016-06-08 11:25:00,212.96,213.04,212.88,213.01,14127.0,181.6007,181.6689,181.5325,181.6433,14127.0
2016-06-08 11:30:00,213.06,213.16,213.05,213.14,23277.0,181.686,181.7712,181.6774,181.7542,23277.0
2016-06-08 11:35:00,213.16,213.27,213.13,213.27,22022.0,181.7712,181.865,181.7457,181.865,22022.0
2016-06-08 11:40:00,213.27,213.31,213.22,213.26,13570.0,181.865,181.8992,181.8224,181.8565,13570.0
2016-06-08 11:45:00,213.25,213.3,213.22,213.28,10086.0,181.848,181.8906,181.8224,181.8736,10086.0
2016-06-08 11:50:00,213.27,213.27,213.17,213.21,9621.0,181.865,181.865,181.7798,181.8139,9621.0
2016-06-08 11:55:00,213.22,213.26,213.21,213.22,6514.0,181.8224,181.8565,181.8139,181.8224,6514.0
2016-06-08 12:00:00,213.22,213.3,213.22,213.3,6989.0,181.8224,181.8906,181.8224,181.8906,6989.0
2016-06-08 12:05:00,213.32,213.4,213.32,213.38,11476.0,181.9077,181.9759,181.9077,181.9588,11476.0
2016-06-08 12:10:00,213.4,213.43,213.37,213.4,7935.0,181.9759,182.0015,181.9503,181.9759,7935.0
2016-06-08 12:15:00,213.38,213.4,213.34,213.35,9772.0,181.9588,181.9759,181.9247,181.9333,9772.0
2016-06-08 12:20:00,213.33,213.39,213.33,213.39,26776.0,181.9162,181.9674,181.9162,181.9674,26776.0
2016-06-08 12:25:00,213.39,213.41,213.36,213.37,24500.0,181.9674,181.9844,181.9418,181.9503,24500.0
2016-06-08 12:30:00,213.4,213.44,213.34,213.36,8791.0,181.9759,182.01,181.9247,181.9418,8791.0
2016-06-08 12:35:00,213.37,213.37,213.25,213.26,5100.0,181.9503,181.9503,181.848,181.8565,5100.0
2016-06-08 12:40:00,213.25,213.26,213.23,213.26,2186.0,181.848,181.8565,181.8309,181.8565,2186.0
2016-06-08 12:45:00,213.25,213.27,213.21,213.24,3150.0,181.848,181.865,181.8139,181.8395,3150.0
2016-06-08 12:50:00,213.22,213.31,213.2,213.27,7502.0,181.8224,181.8992,181.8054,181.865,7502.0
2016-06-08 12:55:00,213.27,213.33,213.24,213.33,5009.0,181.865,181.9162,181.8395,181.9162,5009.0
2016-06-08 13:00:00,213.33,213.33,213.28,213.28,3015.0,181.9162,181.9162,181.8736,181.8736,3015.0
2016-06-08 13:05:00,213.31,213.36,213.3,213.32,7604.0,181.8992,181.9418,181.8906,181.9077,7604.0
2016-06-08 13:10:00,213.29,213.36,213.29,213.3,13945.0,181.8821,181.9418,181.8821,181.8906,13945.0
2016-06-08 13:15:00,213.34,213.38,213.31,213.37,6109.0,181.9247,181.9588,181.8992,181.9503,6109.0
2016-06-08 13:20:00,213.35,213.35,213.23,213.23,3026.0,181.9333,181.9333,181.8309,181.8309,3026.0
2016-06-08 13:25:00,213.24,213.25,213.16,213.17,4605.0,181.8395,181.848,181.7712,181.7798,4605.0
2016-06-08 13:30:00,213.15,213.23,213.11,213.21,6961.0,181.7627,181.8309,181.7286,181.8139,6961.0
2016-06-08 13:35:00,213.22,213.25,213.18,213.2,11439.0,181.8224,181.848,181.7883,181.8054,11439.0
2016-06-08 13:40:00,213.22,213.23,213.15,213.23,20746.0,181.8224,181.8309,181.7627,181.8309,20746.0
2016-06-08 13:45:00,213.2,213.2,213.18,213.19,8079.0,181.8054,181.8054,181.7883,181.7968,8079.0
2016-06-08 13:50:00,213.18,213.25,213.18,213.23,36403.0,181.7883,181.848,181.7883,181.8309,36403.0
2016-06-08 13:55:00,213.24,213.28,213.21,213.27,14009.0,181.8395,181.8736,181.8139,181.865,14009.0
2016-06-08 14:00:00,213.26,213.27,213.22,213.26,5614.0,181.8565,181.865,181.8224,181.8565,5614.0
2016-06-08 14:05:00,213.24,213.27,213.17,213.21,7643.0,181.8395,181.865,181.7798,181.8139,7643.0
2016-06-08 14:10:00,213.22,213.27,213.2,213.27,19539.0,181.8224,181.865,181.8054,181.865,19539.0
2016-06-08 14:15:00,213.28,213.42,213.26,213.35,16966.0,181.8736,181.993,181.8565,181.9333,16966.0
2016-06-08 14:20:00,213.36,213.39,213.3,213.37,19061.0,181.9418,181.9674,181.8906,181.9503,19061.0
2016-06-08 14:25:00,213.37,213.5,213.37,213.49,15397.0,181.9503,182.0612,181.9503,182.0527,15397.0
2016-06-08 14:30:00,213.48,213.51,213.44,213.51,20103.0,182.0441,182.0697,182.01,182.0697,20103.0
2016-06-08 14:35:00,213.5,213.55,213.48,213.53,27779.0,182.0612,182.1038,182.0441,182.0868,27779.0
2016-06-08 14:40:00,213.5,213.55,213.48,213.54,11984.0,182.0612,182.1038,182.0441,182.0953,11984.0
2016-06-08 14:45:00,213.55,213.64,213.51,213.52,32586.0,182.1038,182.1806,182.0697,182.0782,32586.0
2016-06-08 14:50:00,213.53,213.6,213.53,213.59,7575.0,182.0868,182.1465,182.0868,182.1379,7575.0
2016-06-08 14:55:00,213.59,213.61,213.54,213.55,14401.0,182.1379,182.155,182.0953,182.1038,14401.0
2016-06-08 15:00:00,213.55,213.57,213.47,213.53,35924.0,182.1038,182.1209,182.0356,182.0868,35924.0
2016-06-08 15:05:00,213.52,213.55,213.51,213.55,19238.0,182.0782,182.1038,182.0697,182.1038,19238.0
2016-06-08 15:10:00,213.56,213.62,213.5,213.62,21520.0,182.1123,182.1635,182.0612,182.1635,21520.0
2016-06-08 15:15:00,213.57,213.58,213.48,213.5,84916.0,182.1209,182.1294,182.0441,182.0612,84916.0
2016-06-08 15:20:00,213.5,213.51,213.39,213.44,18263.0,182.0612,182.0697,181.9674,182.01,18263.0
2016-06-08 15:25:00,213.45,213.46,213.39,213.4,16602.0,182.0185,182.0271,181.9674,181.9759,16602.0
2016-06-08 15:30:00,213.41,213.45,213.34,213.36,14137.0,181.9844,182.0185,181.9247,181.9418,14137.0
2016-06-08 15:35:00,213.36,213.42,213.36,213.42,13865.0,181.9418,181.993,181.9418,181.993,13865.0
2016-06-08 15:40:00,213.42,213.48,213.38,213.46,24713.0,181.993,182.0441,181.9588,182.0271,24713.0
2016-06-08 15:45:00,213.45,213.54,213.44,213.47,14016.0,182.0185,182.0953,182.01,182.0356,14016.0
2016-06-08 15:50:00,213.5,213.56,213.42,213.43,23813.0,182.0612,182.1123,181.993,182.0015,23813.0
2016-06-08 15:55:00,213.44,213.49,213.4,213.47,73791.0,182.01,182.0527,181.9759,182.0356,73791.0
2016-06-09 09:30:00,212.62,212.73,212.48,212.52,108918.0,181.3108,181.4046,181.1914,181.2255,108918.0
2016-06-09 09:35:00,212.52,212.71,212.51,212.66,17396.0,181.2255,181.3875,181.217,181.3449,17396.0
2016-06-09 09:40:00,212.72,212.82,212.65,212.67,16073.0,181.396,181.4813,181.3363,181.3534,16073.0
2016-06-09 09:45:00,212.65,212.85,212.52,212.78,22589.0,181.3363,181.5069,181.2255,181.4472,22589.0
2016-06-09 09:50:00,212.87,212.89,212.8,212.88,13365.0,181.5239,181.541,181.4643,181.5325,13365.0
2016-06-09 09:55:00,212.88,212.93,212.75,212.82,70880.0,181.5325,181.5751,181.4216,181.4813,70880.0
2016-06-09 10:00:00,212.82,212.82,212.58,212.63,22035.0,181.4813,181.4813,181.2767,181.3193,22035.0
2016-06-09 10:05:00,212.63,212.65,212.45,212.57,65517.0,181.3193,181.3363,181.1658,181.2681,65517.0
2016-06-09 10:10:00,212.58,212.64,212.53,212.54,11454.0,181.2767,181.3278,181.234,181.2425,11454.0
2016-06-09 10:15:00,212.55,212.69,212.53,212.56,13325.0,181.2511,181.3705,181.234,181.2596,13325.0
2016-06-09 10:20:00,212.58,212.63,212.5,212.59,15380.0,181.2767,181.3193,181.2084,181.2852,15380.0
2016-06-09 10:25:00,212.59,212.64,212.5,212.5,8292.0,181.2852,181.3278,181.2084,181.2084,8292.0
2016-06-09 10:30:00,212.55,212.57,212.41,212.45,36042.0,181.2511,181.2681,181.1317,181.1658,36042.0
2016-06-09 10:35:00,212.41,212.6,212.39,212.56,30737.0,181.1317,181.2937,181.1146,181.2596,30737.0
2016-06-09 10:40:00,212.55,212.71,212.5,212.71,11906.0,181.2511,181.3875,181.2084,181.3875,11906.0
2016-06-09 10:45:00,212.7,212.76,212.67,212.76,6660.0,181.379,181.4301,181.3534,181.4301,6660.0
2016-06-09 10:50:00,212.76,212.79,212.71,212.73,8245.0,181.4301,181.4557,181.3875,181.4046,8245.0
2016-06-09 10:55:00,212.75,212.75,212.61,212.64,28737.0,181.4216,181.4216,181.3022,181.3278,28737.0
2016-06-09 11:00:00,212.68,212.77,212.65,212.77,18990.0,181.3619,181.4387,181.3363,181.4387,18990.0
2016-06-09 11:05:00,212.76,212.88,212.75,212.83,10897.0,181.4301,181.5325,181.4216,181.4898,10897.0
2016-06-09 11:10:00,212.87,212.87,212.73,212.75,45018.0,181.5239,181.5239,181.4046,181.4216,45018.0
2016-06-09 11:15:00,212.76,212.79,212.66,212.68,31542.0,181.4301,181.4557,181.3449,181.3619,31542.0
2016-06-09 11:20:00,212.62,212.67,212.53,212.6,52896.0,181.3108,181.3534,181.234,181.2937,52896.0
2016-06-09 11:25:00,212.6,212.62,212.53,212.55,32677.0,181.2937,181.3108,181.234,181.2511,32677.0
2016-06-09 11:30:00,212.54,212.59,212.47,212.58,15549.0,181.2425,181.2852,181.1829,181.2767,15549.0
2016-06-09 11:35:00,212.61,212.61,212.52,212.56,22577.0,181.3022,181.3022,181.2255,181.2596,22577.0
2016-06-09 11:40:00,212.58,212.59,212.53,212.53,15570.0,181.2767,181.2852,181.234,181.234,15570.0
2016-06-09 11:45:00,212.53,212.53,212.46,212.47,9564.0,181.234,181.234,181.1743,181.1829,9564.0
2016-06-09 11:50:00,212.5,212.55,212.36,212.48,70146.0,181.2084,181.2511,181.089,181.1914,70146.0
2016-06-09 11:55:00,212.47,212.49,212.43,212.47,28926.0,181.1829,181.1999,181.1487,181.1829,28926.0
2016-06-09 12:00:00,212.46,212.53,212.38,212.53,18470.0,181.1743,181.234,181.1061,181.234,18470.0
2016-06-09 12:05:00,212.53,212.54,212.46,212.47,12671.0,181.234,181.2425,181.1743,181.1829,12671.0
2016-06-09 12:10:00,212.49,212.51,212.32,212.4,29967.0,181.1999,181.217,181.0549,181.1232,29967.0
2016-06-09 12:15:00,212.38,212.42,212.33,212.39,9237.0,181.1061,181.1402,181.0635,181.1146,9237.0
2016-06-09 12:20:00,212.39,212.47,212.35,212.41,13246.0,181.1146,181.1829,181.0805,181.1317,13246.0
2016-06-09 12:25:00,212.42,212.57,212.41,212.56,11242.0,181.1402,181.2681,181.1317,181.2596,11242.0
2016-06-09 12:30:00,212.58,212.66,212.54,212.65,49368.0,181.2767,181.3449,181.2425,181.3363,49368.0
2016-06-09 12:35:00,212.66,212.67,212.63,212.64,60293.0,181.3449,181.3534,181.3193,181.3278,60293.0
2016-06-09 12:40:00,212.67,212.71,212.65,212.67,6681.0,181.3534,181.3875,181.3363,181.3534,6681.0
2016-06-09 12:45:00,212.69,212.73,212.62,212.7,16304.0,181.3705,181.4046,181.3108,181.379,16304.0
2016-06-09 12:50:00,212.66,212.8,212.66,212.77,4247.0,181.3449,181.4643,181.3449,181.4387,4247.0
2016-06-09 12:55:00,212.78,212.87,212.78,212.82,24910.0,181.4472,181.5239,181.4472,181.4813,24910.0
2016-06-09 13:00:00,212.82,212.85,212.78,212.79,14604.0,181.4813,181.5069,181.4472,181.4557,14604.0
2016-06-09 13:05:00,212.79,212.79,212.75,212.76,8394.0,181.4557,181.4557,181.4216,181.4301,8394.0
2016-06-09 13:10:00,212.77,212.79,212.75,212.79,4843.0,181.4387,181.4557,181.4216,181.4557,4843.0
2016-06-09 13:15:00,212.82,213.1,212.82,213.05,32215.0,181.4813,181.7201,181.4813,181.6774,32215.0
2016-06-09 13:20:00,213.06,213.1,213.01,213.05,13837.0,181.686,181.7201,181.6433,181.6774,13837.0
2016-06-09 13:25:00,213.06,213.08,213.02,213.02,5366.0,181.686,181.703,181.6519,181.6519,5366.0
2016-06-09 13:30:00,213.05,213.11,213.01,213.05,13652.0,181.6774,181.7286,181.6433,181.6774,13652.0
2016-06-09 13:35:00,213.05,213.05,212.99,213.02,25224.0,181.6774,181.6774,181.6263,181.6519,25224.0
2016-06-09 13:40:00,212.98,213.0,212.92,212.94,10449.0,181.6178,181.6348,181.5666,181.5836,10449.0
2016-06-09 13:45:00,212.93,212.95,212.88,212.88,11650.0,181.5751,181.5922,181.5325,181.5325,11650.0
2016-06-09 13:50:00,212.91,212.91,212.66,212.72,13630.0,181.5581,181.5581,181.3449,181.396,13630.0
2016-06-09 13:55:00,212.72,212.86,212.71,212.83,12519.0,181.396,181.5154,181.3875,181.4898,12519.0
2016-06-09 14:00:00,212.84,212.86,212.77,212.78,9685.0,181.4984,181.5154,181.4387,181.4472,9685.0
2016-06-09 14:05:00,212.82,212.82,212.75,212.77,10329.0,181.4813,181.4813,181.4216,181.4387,10329.0
2016-06-09 14:10:00,212.78,212.96,212.78,212.96,10253.0,181.4472,181.6007,181.4472,181.6007,10253.0
2016-06-09 14:15:00,212.96,212.98,212.92,212.95,5157.0,181.6007,181.6178,181.5666,181.5922,5157.0
2016-06-09 14:20:00,212.94,212.97,212.85,212.93,6980.0,181.5836,181.6092,181.5069,181.5751,6980.0
2016-06-09 14:25:00,212.99,213.04,212.85,212.88,16758.0,181.6263,181.6689,181.5069,181.5325,16758.0
2016-06-09 14:30:00,212.9,213.02,212.87,213.01,6047.0,181.5495,181.6519,181.5239,181.6433,6047.0
2016-06-09 14:35:00,213.03,213.09,213.0,213.08,7043.0,181.6604,181.7116,181.6348,181.703,7043.0
2016-06-09 14:40:00,213.07,213.2,213.04,213.18,25513.0,181.6945,181.8054,181.6689,181.7883,25513.0
2016-06-09 14:45:00,213.18,213.23,213.07,213.09,30905.0,181.7883,181.8309,181.6945,181.7116,30905.0
2016-06-09 14:50:00,213.12,213.16,213.08,213.08,21462.0,181.7371,181.7712,181.703,181.703,21462.0
2016-06-09 14:55:00,213.07,213.15,213.07,213.13,8025.0,181.6945,181.7627,181.6945,181.7457,8025.0
2016-06-09 15:00:00,213.13,213.23,213.13,213.17,7921.0,181.7457,181.8309,181.7457,181.7798,7921.0
2016-06-09 15:05:00,213.18,213.27,213.16,213.21,9884.0,181.7883,181.865,181.7712,181.8139,9884.0
2016-06-09 15:10:00,213.24,213.24,213.1,213.12,11651.0,181.8395,181.8395,181.7201,181.7371,11651.0
2016-06-09 15:15:00,213.11,213.12,213.04,213.12,15578.0,181.7286,181.7371,181.6689,181.7371,15578.0
2016-06-09 15:20:00,213.11,213.11,213.01,213.06,23231.0,181.7286,181.7286,181.6433,181.686,23231.0
2016-06-09 15:25:00,213.07,213.18,213.07,213.16,21344.0,181.6945,181.7883,181.6945,181.7712,21344.0
2016-06-09 15:30:00,213.17,213.26,213.12,213.24,20770.0,181.7798,181.8565,181.7371,181.8395,20770.0
2016-06-09 15:35:00,213.23,213.25,213.19,213.24,15994.0,181.8309,181.848,181.7968,181.8395,15994.0
2016-06-09 15:40:00,213.25,213.35,213.21,213.23,31176.0,181.848,181.9333,181.8139,181.8309,31176.0
2016-06-09 15:45:00,213.24,213.33,213.2,213.28,19553.0,181.8395,181.9162,181.8054,181.8736,19553.0
2016-06-09 15:50:00,213.28,213.32,213.22,213.22,31918.0,181.8736,181.9077,181.8224,181.8224,31918.0
2016-06-09 15:55:00,213.25,213.27,213.14,213.14,65108.0,181.848,181.865,181.7542,181.7542,65108.0
2016-06-10 09:30:00,211.58,211.71,211.49,211.64,114053.0,180.4239,180.5348,180.3472,180.4751,114053.0
2016-06-10 09:35:00,211.67,211.71,211.37,211.38,53193.0,180.5007,180.5348,180.2448,180.2534,53193.0
2016-06-10 09:40:00,211.36,211.42,211.25,211.41,30243.0,180.2363,180.2875,180.1425,180.2789,30243.0
2016-06-10 09:45:00,211.4,211.46,211.32,211.36,47763.0,180.2704,180.3216,180.2022,180.2363,47763.0
2016-06-10 09:50:00,211.36,211.48,211.26,211.43,89267.0,180.2363,180.3386,180.151,180.296,89267.0
2016-06-10 09:55:00,211.41,211.54,211.38,211.45,44783.0,180.2789,180.3898,180.2534,180.3131,44783.0
2016-06-10 10:00:00,211.46,211.53,211.27,211.27,42538.0,180.3216,180.3813,180.1596,180.1596,42538.0
2016-06-10 10:05:00,211.28,211.31,211.22,211.24,43974.0,180.1681,180.1937,180.1169,180.134,43974.0
2016-06-10 10:10:00,211.23,211.3,211.21,211.26,22014.0,180.1254,180.1851,180.1084,180.151,22014.0
2016-06-10 10:15:00,211.26,211.43,211.21,211.41,32331.0,180.151,180.296,180.1084,180.2789,32331.0
2016-06-10 10:20:00,211.41,211.63,211.39,211.63,34340.0,180.2789,180.4665,180.2619,180.4665,34340.0
2016-06-10 10:25:00,211.61,211.81,211.61,211.69,40204.0,180.4495,180.62,180.4495,180.5177,40204.0
2016-06-10 10:30:00,211.71,211.97,211.69,211.89,19779.0,180.5348,180.7565,180.5177,180.6883,19779.0
2016-06-10 10:35:00,211.89,211.95,211.73,211.77,46674.0,180.6883,180.7394,180.5518,180.5859,46674.0
2016-06-10 10:40:00,211.77,211.8,211.66,211.73,26519.0,180.5859,180.6115,180.4921,180.5518,26519.0
2016-06-10 10:45:00,211.75,211.75,211.54,211.6,17748.0,180.5689,180.5689,180.3898,180.441,17748.0
2016-06-10 10:50:00,211.61,211.69,211.51,211.52,75779.0,180.4495,180.5177,180.3642,180.3727,75779.0
2016-06-10 10:55:00,211.54,211.71,211.54,211.69,34004.0,180.3898,180.5348,180.3898,180.5177,34004.0
2016-06-10 11:00:00,211.67,211.74,211.6,211.74,23975.0,180.5007,180.5603,180.441,180.5603,23975.0
2016-06-10 11:05:00,211.7,211.91,211.67,211.89,31340.0,180.5262,180.7053,180.5007,180.6883,31340.0
2016-06-10 11:10:00,211.89,211.94,211.82,211.86,37170.0,180.6883,180.7309,180.6286,180.6627,37170.0
2016-06-10 11:15:00,211.86,211.89,211.72,211.86,19425.0,180.6627,180.6883,180.5433,180.6627,19425.0
2016-06-10 11:20:00,211.86,211.89,211.74,211.88,22724.0,180.6627,180.6883,180.5603,180.6797,22724.0
2016-06-10 11:25:00,211.9,211.93,211.65,211.71,19942.0,180.6968,180.7224,180.4836,180.5348,19942.0
2016-06-10 11:30:00,211.73,211.84,211.67,211.67,15597.0,180.5518,180.6456,180.5007,180.5007,15597.0
2016-06-10 11:35:00,211.69,211.72,211.61,211.66,32204.0,180.5177,180.5433,180.4495,180.4921,32204.0
2016-06-10 11:40:00,211.65,211.72,211.57,211.57,41510.0,180.4836,180.5433,180.4154,180.4154,41510.0
2016-06-10 11:45:00,211.57,211.63,211.55,211.58,13878.0,180.4154,180.4665,180.3983,180.4239,13878.0
2016-06-10 11:50:00,211.56,211.63,211.5,211.6,15432.0,180.4069,180.4665,180.3557,180.441,15432.0
2016-06-10 11:55:00,211.6,211.7,211.6,211.68,16145.0,180.441,180.5262,180.441,180.5092,16145.0
2016-06-10 12:00:00,211.69,211.72,211.61,211.63,13876.0,180.5177,180.5433,180.4495,180.4665,13876.0
2016-06-10 12:05:00,211.65,211.65,211.46,211.47,35333.0,180.4836,180.4836,180.3216,180.3301,35333.0
2016-06-10 12:10:00,211.45,211.55,211.39,211.43,27191.0,180.3131,180.3983,180.2619,180.296,27191.0
2016-06-10 12:15:00,211.44,211.46,211.32,211.35,11828.0,180.3045,180.3216,180.2022,180.2278,11828.0
2016-06-10 12:20:00,211.35,211.35,211.27,211.27,36672.0,180.2278,180.2278,180.1596,180.1596,36672.0
2016-06-10 12:25:00,211.26,211.34,211.24,211.29,7931.0,180.151,180.2192,180.134,180.1766,7931.0
2016-06-10 12:30:00,211.29,211.31,211.13,211.23,18174.0,180.1766,180.1937,180.0402,180.1254,18174.0
2016-06-10 12:35:00,211.22,211.35,211.22,211.33,17187.0,180.1169,180.2278,180.1169,180.2107,17187.0
2016-06-10 12:40:00,211.32,211.4,211.32,211.4,14863.0,180.2022,180.2704,180.2022,180.2704,14863.0
2016-06-10 12:45:00,211.39,211.45,211.33,211.38,18700.0,180.2619,180.3131,180.2107,180.2534,18700.0
2016-06-10 12:50:00,211.36,211.46,211.33,211.45,12454.0,180.2363,180.3216,180.2107,180.3131,12454.0
2016-06-10 12:55:00,211.45,211.52,211.44,211.45,17382.0,180.3131,180.3727,180.3045,180.3131,17382.0
2016-06-10 13:00:00,211.45,211.52,211.39,211.46,17792.0,180.3131,180.3727,180.2619,180.3216,17792.0
2016-06-10 13:05:00,211.48,211.48,211.32,211.41,34195.0,180.3386,180.3386,180.2022,180.2789,34195.0
2016-06-10 13:10:00,211.4,211.5,211.37,211.43,27672.0,180.2704,180.3557,180.2448,180.296,27672.0
2016-06-10 13:15:00,211.45,211.53,211.44,211.45,12285.0,180.3131,180.3813,180.3045,180.3131,12285.0
2016-06-10 13:20:00,211.45,211.57,211.38,211.53,20728.0,180.3131,180.4154,180.2534,180.3813,20728.0
2016-06-10 13:25:00,211.54,211.56,211.46,211.47,10718.0,180.3898,180.4069,180.3216,180.3301,10718.0
2016-06-10 13:30:00,211.48,211.48,211.3,211.33,28646.0,180.3386,180.3386,180.1851,180.2107,28646.0
2016-06-10 13:35:00,211.32,211.38,211.25,211.29,13906.0,180.2022,180.2534,180.1425,180.1766,13906.0
2016-06-10 13:40:00,211.29,211.33,211.22,211.22,20271.0,180.1766,180.2107,180.1169,180.1169,20271.0
2016-06-10 13:45:00,211.21,211.21,210.96,211.0,124113.0,180.1084,180.1084,179.8952,179.9293,124113.0
2016-06-10 13:50:00,210.97,210.97,210.82,210.85,29108.0,179.9037,179.9037,179.7758,179.8014,29108.0
2016-06-10 13:55:00,210.85,210.96,210.81,210.89,32985.0,179.8014,179.8952,179.7673,179.8355,32985.0
2016-06-10 14:00:00,210.88,210.89,210.72,210.78,38190.0,179.827,179.8355,179.6905,179.7417,38190.0
2016-06-10 14:05:00,210.78,210.83,210.64,210.71,74078.0,179.7417,179.7843,179.6223,179.682,74078.0
2016-06-10 14:10:00,210.69,210.76,210.6,210.63,76105.0,179.665,179.7247,179.5882,179.6138,76105.0
2016-06-10 14:15:00,210.62,210.66,210.57,210.58,36501.0,179.6053,179.6394,179.5626,179.5712,36501.0
2016-06-10 14:20:00,210.59,210.79,210.58,210.79,87388.0,179.5797,179.7502,179.5712,179.7502,87388.0
2016-06-10 14:25:00,210.77,210.8,210.7,210.72,63528.0,179.7332,179.7588,179.6735,179.6905,63528.0
2016-06-10 14:30:00,210.72,210.73,210.65,210.66,24384.0,179.6905,179.6991,179.6309,179.6394,24384.0
2016-06-10 14:35:00,210.66,210.91,210.65,210.9,24133.0,179.6394,179.8526,179.6309,179.844,24133.0
2016-06-10 14:40:00,210.91,210.91,210.8,210.86,11766.0,179.8526,179.8526,179.7588,179.8099,11766.0
2016-06-10 14:45:00,210.86,210.86,210.66,210.72,14153.0,179.8099,179.8099,179.6394,179.6905,14153.0
2016-06-10 14:50:00,210.7,210.76,210.63,210.75,29168.0,179.6735,179.7247,179.6138,179.7161,29168.0
2016-06-10 14:55:00,210.78,210.78,210.69,210.76,237472.0,179.7417,179.7417,179.665,179.7247,237472.0
2016-06-10 15:00:00,210.76,210.78,210.64,210.68,15118.0,179.7247,179.7417,179.6223,179.6564,15118.0
2016-06-10 15:05:00,210.67,210.71,210.62,210.66,6049.0,179.6479,179.682,179.6053,179.6394,6049.0
2016-06-10 15:10:00,210.64,210.65,210.54,210.56,20267.0,179.6223,179.6309,179.5371,179.5541,20267.0
2016-06-10 15:15:00,210.56,210.74,210.56,210.7,15730.0,179.5541,179.7076,179.5541,179.6735,15730.0
2016-06-10 15:20:00,210.7,210.81,210.68,210.79,14006.0,179.6735,179.7673,179.6564,179.7502,14006.0
2016-06-10 15:25:00,210.81,210.87,210.77,210.84,36109.0,179.7673,179.8185,179.7332,179.7929,36109.0
2016-06-10 15:30:00,210.85,211.01,210.85,210.96,140712.0,179.8014,179.9378,179.8014,179.8952,140712.0
2016-06-10 15:35:00,210.95,211.0,210.85,210.98,38104.0,179.8867,179.9293,179.8014,179.9123,38104.0
2016-06-10 15:40:00,210.97,210.97,210.91,210.94,37669.0,179.9037,179.9037,179.8526,179.8782,37669.0
2016-06-10 15:45:00,210.95,211.38,210.94,211.32,118177.0,179.8867,180.2534,179.8782,180.2022,118177.0
2016-06-10 15:50:00,211.33,211.33,211.16,211.17,65607.0,180.2107,180.2107,180.0658,180.0743,65607.0
2016-06-10 15:55:00,211.18,211.23,211.09,211.18,128947.0,180.0828,180.1254,180.0061,180.0828,128947.0
2016-06-13 09:30:00,210.47,210.88,210.43,210.8,141736.0,179.4774,179.827,179.4433,179.7588,141736.0
2016-06-13 09:35:00,210.81,210.84,210.48,210.5,50825.0,179.7673,179.7929,179.4859,179.5029,50825.0
2016-06-13 09:40:00,210.49,210.89,210.48,210.63,27397.0,179.4944,179.8355,179.4859,179.6138,27397.0
2016-06-13 09:45:00,210.63,211.01,210.61,211.0,35334.0,179.6138,179.9378,179.5967,179.9293,35334.0
2016-06-13 09:50:00,211.02,211.2,210.99,211.17,48642.0,179.9464,180.0999,179.9208,180.0743,48642.0
2016-06-13 09:55:00,211.21,211.21,211.01,211.06,85339.0,180.1084,180.1084,179.9378,179.9805,85339.0
2016-06-13 10:00:00,211.02,211.32,210.98,211.0,61931.0,179.9464,180.2022,179.9123,179.9293,61931.0
2016-06-13 10:05:00,210.98,211.05,210.83,210.85,38300.0,179.9123,179.972,179.7843,179.8014,38300.0
2016-06-13 10:10:00,210.83,210.99,210.83,210.92,19246.0,179.7843,179.9208,179.7843,179.8611,19246.0
2016-06-13 10:15:00,210.91,211.11,210.9,211.01,19912.0,179.8526,180.0231,179.844,179.9378,19912.0
2016-06-13 10:20:00,210.96,211.17,210.91,211.13,27310.0,179.8952,180.0743,179.8526,180.0402,27310.0
2016-06-13 10:25:00,211.11,211.29,211.02,211.24,23434.0,180.0231,180.1766,179.9464,180.134,23434.0
2016-06-13 10:30:00,211.24,211.48,211.24,211.36,26903.0,180.134,180.3386,180.134,180.2363,26903.0
2016-06-13 10:35:00,211.41,211.44,211.22,211.22,20226.0,180.2789,180.3045,180.1169,180.1169,20226.0
2016-06-13 10:40:00,211.22,211.28,211.2,211.2,15370.0,180.1169,180.1681,180.0999,180.0999,15370.0
2016-06-13 10:45:00,211.22,211.36,211.14,211.16,25489.0,180.1169,180.2363,180.0487,180.0658,25489.0
2016-06-13 10:50:00,211.13,211.17,211.03,211.12,29905.0,180.0402,180.0743,179.9549,180.0316,29905.0
2016-06-13 10:55:00,211.17,211.21,211.06,211.08,21676.0,180.0743,180.1084,179.9805,179.9975,21676.0
2016-06-13 11:00:00,211.11,211.12,210.93,211.01,27623.0,180.0231,180.0316,179.8696,179.9378,27623.0
2016-06-13 11:05:00,211.02,211.07,210.95,211.01,21592.0,179.9464,179.989,179.8867,179.9378,21592.0
2016-06-13 11:10:00,211.01,211.14,210.89,210.94,11273.0,179.9378,180.0487,179.8355,179.8782,11273.0
2016-06-13 11:15:00,210.89,210.99,210.86,210.94,15954.0,179.8355,179.9208,179.8099,179.8782,15954.0
2016-06-13 11:20:00,210.89,210.97,210.89,210.92,4386.0,179.8355,179.9037,179.8355,179.8611,4386.0
2016-06-13 11:25:00,210.91,211.05,210.81,211.02,24671.0,179.8526,179.972,179.7673,179.9464,24671.0
2016-06-13 11:30:00,211.0,211.04,210.7,210.71,27068.0,179.9293,179.9634,179.6735,179.682,27068.0
2016-06-13 11:35:00,210.68,210.77,210.45,210.45,57028.0,179.6564,179.7332,179.4603,179.4603,57028.0
2016-06-13 11:40:00,210.48,210.56,210.48,210.5,21231.0,179.4859,179.5541,179.4859,179.5029,21231.0
2016-06-13 11:45:00,210.49,210.52,210.42,210.43,25253.0,179.4944,179.52,179.4347,179.4433,25253.0
2016-06-13 11:50:00,210.46,210.46,210.3,210.31,40031.0,179.4688,179.4688,179.3324,179.3409,40031.0
2016-06-13 11:55:00,210.32,210.33,210.18,210.23,43542.0,179.3494,179.358,179.2301,179.2727,43542.0
2016-06-13 12:00:00,210.24,210.37,210.16,210.31,24041.0,179.2812,179.3921,179.213,179.3409,24041.0
2016-06-13 12:05:00,210.28,210.37,210.28,210.31,16304.0,179.3153,179.3921,179.3153,179.3409,16304.0
2016-06-13 12:10:00,210.32,210.41,210.32,210.41,17518.0,179.3494,179.4262,179.3494,179.4262,17518.0
2016-06-13 12:15:00,210.43,210.52,210.42,210.45,19465.0,179.4433,179.52,179.4347,179.4603,19465.0
2016-06-13 12:20:00,210.46,210.77,210.31,210.45,109805.0,179.4688,179.7332,179.3409,179.4603,109805.0
2016-06-13 12:25:00,210.47,210.58,210.38,210.57,36517.0,179.4774,179.5712,179.4006,179.5626,36517.0
2016-06-13 12:30:00,210.52,210.59,210.42,210.47,19202.0,179.52,179.5797,179.4347,179.4774,19202.0
2016-06-13 12:35:00,210.48,210.57,210.45,210.5,32668.0,179.4859,179.5626,179.4603,179.5029,32668.0
2016-06-13 12:40:00,210.49,210.68,210.49,210.64,33289.0,179.4944,179.6564,179.4944,179.6223,33289.0
2016-06-13 12:45:00,210.69,210.69,210.55,210.56,25403.0,179.665,179.665,179.5456,179.5541,25403.0
2016-06-13 12:50:00,210.56,210.67,210.55,210.66,17275.0,179.5541,179.6479,179.5456,179.6394,17275.0
2016-06-13 12:55:00,210.69,210.83,210.66,210.69,27485.0,179.665,179.7843,179.6394,179.665,27485.0
2016-06-13 13:00:00,210.72,210.79,210.64,210.65,15981.0,179.6905,179.7502,179.6223,179.6309,15981.0
2016-06-13 13:05:00,210.61,210.68,210.58,210.63,24189.0,179.5967,179.6564,179.5712,179.6138,24189.0
2016-06-13 13:10:00,210.63,210.64,210.51,210.58,35019.0,179.6138,179.6223,179.5115,179.5712,35019.0
2016-06-13 13:15:00,210.55,210.57,210.43,210.46,26953.0,179.5456,179.5626,179.4433,179.4688,26953.0
2016-06-13 13:20:00,210.45,210.62,210.45,210.62,13567.0,179.4603,179.6053,179.4603,179.6053,13567.0
2016-06-13 13:25:00,210.57,210.7,210.55,210.67,17165.0,179.5626,179.6735,179.5456,179.6479,17165.0
2016-06-13 13:30:00,210.68,210.68,210.56,210.56,17641.0,179.6564,179.6564,179.5541,179.5541,17641.0
2016-06-13 13:35:00,210.56,210.57,210.32,210.37,58648.0,179.5541,179.5626,179.3494,179.3921,58648.0
2016-06-13 13:40:00,210.34,210.64,210.3,210.59,147780.0,179.3665,179.6223,179.3324,179.5797,147780.0
2016-06-13 13:45:00,210.61,210.62,210.49,210.5,34575.0,179.5967,179.6053,179.4944,179.5029,34575.0
2016-06-13 13:50:00,210.52,210.52,210.16,210.17,49855.0,179.52,179.52,179.213,179.2215,49855.0
2016-06-13 13:55:00,210.17,210.2,210.09,210.17,58438.0,179.2215,179.2471,179.1533,179.2215,58438.0
2016-06-13 14:00:00,210.17,210.26,210.08,210.14,31343.0,179.2215,179.2983,179.1448,179.196,31343.0
2016-06-13 14:05:00,210.14,210.31,210.14,210.31,19708.0,179.196,179.3409,179.196,179.3409,19708.0
2016-06-13 14:10:00,210.27,210.45,210.27,210.41,32795.0,179.3068,179.4603,179.3068,179.4262,32795.0
2016-06-13 14:15:00,210.43,210.44,210.27,210.29,21735.0,179.4433,179.4518,179.3068,179.3239,21735.0
2016-06-13 14:20:00,210.31,210.31,210.14,210.2,26795.0,179.3409,179.3409,179.196,179.2471,26795.0
2016-06-13 14:25:00,210.16,210.25,210.07,210.23,161281.0,179.213,179.2898,179.1363,179.2727,161281.0
2016-06-13 14:30:00,210.2,210.49,210.15,210.42,37610.0,179.2471,179.4944,179.2045,179.4347,37610.0
2016-06-13 14:35:00,210.45,210.51,210.41,210.44,36592.0,179.4603,179.5115,179.4262,179.4518,36592.0
2016-06-13 14:40:00,210.44,210.58,210.44,210.53,49900.0,179.4518,179.5712,179.4518,179.5285,49900.0
2016-06-13 14:45:00,210.54,210.57,210.37,210.38,48462.0,179.5371,179.5626,179.3921,179.4006,48462.0
2016-06-13 14:50:00,210.36,210.41,210.18,210.35,59751.0,179.3836,179.4262,179.2301,179.375,59751.0
2016-06-13 14:55:00,210.35,210.36,210.16,210.19,81775.0,179.375,179.3836,179.213,179.2386,81775.0
2016-06-13 15:00:00,210.18,210.26,210.13,210.18,80803.0,179.2301,179.2983,179.1874,179.2301,80803.0
2016-06-13 15:05:00,210.18,210.18,209.86,209.87,143009.0,179.2301,179.2301,178.9572,178.9657,143009.0
2016-06-13 15:10:00,209.89,210.01,209.76,209.83,72991.0,178.9828,179.0851,178.8719,178.9316,72991.0
2016-06-13 15:15:00,209.85,209.97,209.82,209.97,41402.0,178.9487,179.051,178.9231,179.051,41402.0
2016-06-13 15:20:00,209.97,210.05,209.93,209.95,33110.0,179.051,179.1192,179.0169,179.0339,33110.0
2016-06-13 15:25:00,209.95,210.06,209.81,209.92,61412.0,179.0339,179.1277,178.9145,179.0084,61412.0
2016-06-13 15:30:00,209.9,210.06,209.88,209.95,47343.0,178.9913,179.1277,178.9742,179.0339,47343.0
2016-06-13 15:35:00,209.93,209.99,209.73,209.82,63577.0,179.0169,179.068,178.8463,178.9231,63577.0
2016-06-13 15:40:00,209.81,209.82,209.61,209.63,63993.0,178.9145,178.9231,178.744,178.7611,63993.0
2016-06-13 15:45:00,209.62,209.69,209.59,209.68,56573.0,178.7525,178.8122,178.7269,178.8037,56573.0
2016-06-13 15:50:00,209.65,209.66,209.44,209.56,91113.0,178.7781,178.7866,178.599,178.7014,91113.0
2016-06-13 15:55:00,209.55,209.66,209.48,209.55,149058.0,178.6928,178.7866,178.6331,178.6928,149058.0
2016-06-14 09:30:00,209.12,209.34,209.03,209.33,106434.0,178.3262,178.5138,178.2494,178.5052,106434.0
2016-06-14 09:35:00,209.33,209.59,209.27,209.51,73203.0,178.5052,178.7269,178.4541,178.6587,73203.0
2016-06-14 09:40:00,209.51,209.83,209.5,209.7,154718.0,178.6587,178.9316,178.6502,178.8207,154718.0
2016-06-14 09:45:00,209.72,209.73,209.4,209.46,57816.0,178.8378,178.8463,178.5649,178.6161,57816.0
2016-06-14 09:50:00,209.45,209.55,209.21,209.32,63087.0,178.6076,178.6928,178.4029,178.4967,63087.0
2016-06-14 09:55:00,209.31,209.53,209.31,209.5,347699.0,178.4882,178.6758,178.4882,178.6502,347699.0
2016-06-14 10:00:00,209.5,209.73,209.37,209.5,74427.0,178.6502,178.8463,178.5393,178.6502,74427.0
2016-06-14 10:05:00,209.51,209.56,209.2,209.23,174617.0,178.6587,178.7014,178.3944,178.42,174617.0
2016-06-14 10:10:00,209.25,209.38,209.09,209.1,62899.0,178.437,178.5479,178.3006,178.3091,62899.0
2016-06-14 10:15:00,209.06,209.13,208.87,208.87,175302.0,178.275,178.3347,178.113,178.113,175302.0
2016-06-14 10:20:00,208.85,208.92,208.71,208.73,56585.0,178.0959,178.1556,177.9765,177.9936,56585.0
2016-06-14 10:25:00,208.73,208.84,208.61,208.79,47578.0,177.9936,178.0874,177.8913,178.0447,47578.0
2016-06-14 10:30:00,208.8,209.01,208.79,208.92,19985.0,178.0533,178.2324,178.0447,178.1556,19985.0
2016-06-14 10:35:00,208.88,208.93,208.56,208.79,41270.0,178.1215,178.1641,177.8486,178.0447,41270.0
2016-06-14 10:40:00,208.83,208.98,208.76,208.9,29177.0,178.0789,178.2068,178.0192,178.1385,29177.0
2016-06-14 10:45:00,208.84,208.86,208.43,208.58,69369.0,178.0874,178.1044,177.7378,177.8657,69369.0
2016-06-14 10:50:00,208.58,208.65,208.35,208.37,28572.0,177.8657,177.9254,177.6695,177.6866,28572.0
2016-06-14 10:55:00,208.34,208.36,208.16,208.26,35142.0,177.661,177.6781,177.5075,177.5928,35142.0
2016-06-14 11:00:00,208.25,208.29,208.1,208.27,21428.0,177.5843,177.6184,177.4564,177.6013,21428.0
2016-06-14 11:05:00,208.26,208.47,208.22,208.47,16726.0,177.5928,177.7719,177.5587,177.7719,16726.0
2016-06-14 11:10:00,208.46,208.47,208.2,208.2,37253.0,177.7633,177.7719,177.5416,177.5416,37253.0
2016-06-14 11:15:00,208.25,208.25,208.0,208.17,39295.0,177.5843,177.5843,177.3711,177.516,39295.0
2016-06-14 11:20:00,208.2,208.41,208.16,208.41,17669.0,177.5416,177.7207,177.5075,177.7207,17669.0
2016-06-14 11:25:00,208.41,208.41,208.05,208.16,25890.0,177.7207,177.7207,177.4137,177.5075,25890.0
2016-06-14 11:30:00,208.13,208.39,208.08,208.36,25989.0,177.4819,177.7036,177.4393,177.6781,25989.0
2016-06-14 11:35:00,208.41,208.56,208.41,208.56,21413.0,177.7207,177.8486,177.7207,177.8486,21413.0
2016-06-14 11:40:00,208.55,208.67,208.48,208.55,43051.0,177.8401,177.9424,177.7804,177.8401,43051.0
2016-06-14 11:45:00,208.51,208.53,208.36,208.4,11746.0,177.806,177.823,177.6781,177.7122,11746.0
2016-06-14 11:50:00,208.37,208.51,208.34,208.51,7415.0,177.6866,177.806,177.661,177.806,7415.0
2016-06-14 11:55:00,208.49,208.5,208.27,208.3,20631.0,177.7889,177.7975,177.6013,177.6269,20631.0
2016-06-14 12:00:00,208.28,208.44,208.23,208.41,33446.0,177.6098,177.7463,177.5672,177.7207,33446.0
2016-06-14 12:05:00,208.38,208.39,208.22,208.33,37328.0,177.6951,177.7036,177.5587,177.6525,37328.0
2016-06-14 12:10:00,208.32,208.55,208.32,208.55,21796.0,177.644,177.8401,177.644,177.8401,21796.0
2016-06-14 12:15:00,208.56,208.66,208.55,208.59,21453.0,177.8486,177.9339,177.8401,177.8742,21453.0
2016-06-14 12:20:00,208.61,208.84,208.61,208.84,28759.0,177.8913,178.0874,177.8913,178.0874,28759.0
2016-06-14 12:25:00,208.86,209.11,208.86,209.04,39026.0,178.1044,178.3176,178.1044,178.2579,39026.0
2016-06-14 12:30:00,209.06,209.06,208.88,208.89,52923.0,178.275,178.275,178.1215,178.13,52923.0
2016-06-14 12:35:00,208.89,208.93,208.79,208.82,16638.0,178.13,178.1641,178.0447,178.0703,16638.0
2016-06-14 12:40:00,208.82,208.82,208.68,208.74,21528.0,178.0703,178.0703,177.9509,178.0021,21528.0
2016-06-14 12:45:00,208.73,208.82,208.61,208.79,11956.0,177.9936,178.0703,177.8913,178.0447,11956.0
2016-06-14 12:50:00,208.79,208.81,208.75,208.77,9541.0,178.0447,178.0618,178.0106,178.0277,9541.0
2016-06-14 12:55:00,208.77,208.83,208.63,208.67,6798.0,178.0277,178.0789,177.9083,177.9424,6798.0
2016-06-14 13:00:00,208.72,208.8,208.66,208.79,8689.0,177.9851,178.0533,177.9339,178.0447,8689.0
2016-06-14 13:05:00,208.78,208.79,208.59,208.59,11993.0,178.0362,178.0447,177.8742,177.8742,11993.0
2016-06-14 13:10:00,208.55,208.58,208.46,208.5,10949.0,177.8401,177.8657,177.7633,177.7975,10949.0
2016-06-14 13:15:00,208.5,208.6,208.4,208.53,26896.0,177.7975,177.8827,177.7122,177.823,26896.0
2016-06-14 13:20:00,208.51,208.6,208.51,208.57,79168.0,177.806,177.8827,177.806,177.8571,79168.0
2016-06-14 13:25:00,208.58,208.6,208.43,208.43,81904.0,177.8657,177.8827,177.7378,177.7378,81904.0
2016-06-14 13:30:00,208.43,208.71,208.42,208.69,17896.0,177.7378,177.9765,177.7292,177.9595,17896.0
2016-06-14 13:35:00,208.68,208.7,208.61,208.62,5033.0,177.9509,177.968,177.8913,177.8998,5033.0
2016-06-14 13:40:00,208.62,208.62,208.5,208.55,156902.0,177.8998,177.8998,177.7975,177.8401,156902.0
2016-06-14 13:45:00,208.52,208.63,208.43,208.46,19703.0,177.8145,177.9083,177.7378,177.7633,19703.0
2016-06-14 13:50:00,208.46,208.48,208.31,208.36,23434.0,177.7633,177.7804,177.6354,177.6781,23434.0
2016-06-14 13:55:00,208.33,208.38,208.27,208.3,13803.0,177.6525,177.6951,177.6013,177.6269,13803.0
2016-06-14 14:00:00,208.31,208.38,208.28,208.32,14009.0,177.6354,177.6951,177.6098,177.644,14009.0
2016-06-14 14:05:00,208.32,208.4,208.29,208.38,17818.0,177.644,177.7122,177.6184,177.6951,17818.0
2016-06-14 14:10:00,208.36,208.56,208.27,208.53,22726.0,177.6781,177.8486,177.6013,177.823,22726.0
2016-06-14 14:15:00,208.51,208.71,208.51,208.67,12888.0,177.806,177.9765,177.806,177.9424,12888.0
2016-06-14 14:20:00,208.68,208.7,208.57,208.69,24328.0,177.9509,177.968,177.8571,177.9595,24328.0
2016-06-14 14:25:00,208.7,208.81,208.6,208.79,75932.0,177.968,178.0618,177.8827,178.0447,75932.0
2016-06-14 14:30:00,208.79,208.82,208.53,208.56,27734.0,178.0447,178.0703,177.823,177.8486,27734.0
2016-06-14 14:35:00,208.56,208.57,208.39,208.53,59986.0,177.8486,177.8571,177.7036,177.823,59986.0
2016-06-14 14:40:00,208.55,208.62,208.49,208.59,23480.0,177.8401,177.8998,177.7889,177.8742,23480.0
2016-06-14 14:45:00,208.6,208.63,208.4,208.42,36344.0,177.8827,177.9083,177.7122,177.7292,36344.0
2016-06-14 14:50:00,208.43,208.45,208.27,208.28,21729.0,177.7378,177.7548,177.6013,177.6098,21729.0
2016-06-14 14:55:00,208.27,208.3,208.12,208.16,25482.0,177.6013,177.6269,177.4734,177.5075,25482.0
2016-06-14 15:00:00,208.18,208.43,208.0,208.39,49958.0,177.5246,177.7378,177.3711,177.7036,49958.0
2016-06-14 15:05:00,208.39,208.66,208.39,208.59,36970.0,177.7036,177.9339,177.7036,177.8742,36970.0
2016-06-14 15:10:00,208.61,208.74,208.54,208.69,41417.0,177.8913,178.0021,177.8316,177.9595,41417.0
2016-06-14 15:15:00,208.7,208.96,208.7,208.81,162622.0,177.968,178.1897,177.968,178.0618,162622.0
2016-06-14 15:20:00,208.87,209.02,208.75,208.75,79112.0,178.113,178.2409,178.0106,178.0106,79112.0
2016-06-14 15:25:00,208.78,209.08,208.73,209.06,60722.0,178.0362,178.292,177.9936,178.275,60722.0
2016-06-14 15:30:00,209.08,209.21,208.94,209.16,92920.0,178.292,178.4029,178.1727,178.3603,92920.0
2016-06-14 15:35:00,209.15,209.16,208.91,209.07,79654.0,178.3517,178.3603,178.1471,178.2835,79654.0
2016-06-14 15:40:00,209.06,209.29,208.96,209.12,154880.0,178.275,178.4711,178.1897,178.3262,154880.0
2016-06-14 15:45:00,209.11,209.11,208.86,208.93,106665.0,178.3176,178.3176,178.1044,178.1641,106665.0
2016-06-14 15:50:00,208.93,209.06,208.85,209.06,62966.0,178.1641,178.275,178.0959,178.275,62966.0
2016-06-14 15:55:00,209.06,209.23,209.04,209.17,209622.0,178.275,178.42,178.2579,178.3688,209622.0
2016-06-15 09:30:00,209.62,209.69,209.47,209.47,150783.0,178.7525,178.8122,178.6246,178.6246,150783.0
2016-06-15 09:35:00,209.48,209.72,209.43,209.69,88346.0,178.6331,178.8378,178.5905,178.8122,88346.0
2016-06-15 09:40:00,209.72,209.86,209.63,209.72,47936.0,178.8378,178.9572,178.7611,178.8378,47936.0
2016-06-15 09:45:00,209.69,209.82,209.63,209.77,50726.0,178.8122,178.9231,178.7611,178.8804,50726.0
2016-06-15 09:50:00,209.82,209.87,209.69,209.71,16450.0,178.9231,178.9657,178.8122,178.8293,16450.0
2016-06-15 09:55:00,209.72,209.77,209.66,209.77,125934.0,178.8378,178.8804,178.7866,178.8804,125934.0
2016-06-15 10:00:00,209.76,209.96,209.76,209.92,29195.0,178.8719,179.0425,178.8719,179.0084,29195.0
2016-06-15 10:05:00,209.92,210.02,209.88,209.97,24986.0,179.0084,179.0936,178.9742,179.051,24986.0
2016-06-15 10:10:00,209.97,210.04,209.92,210.04,16845.0,179.051,179.1107,179.0084,179.1107,16845.0
2016-06-15 10:15:00,210.07,210.07,209.89,209.97,36957.0,179.1363,179.1363,178.9828,179.051,36957.0
2016-06-15 10:20:00,209.95,209.95,209.79,209.8,55728.0,179.0339,179.0339,178.8975,178.906,55728.0
2016-06-15 10:25:00,209.8,209.8,209.7,209.71,12999.0,178.906,178.906,178.8207,178.8293,12999.0
2016-06-15 10:30:00,209.75,209.96,209.72,209.93,50463.0,178.8634,179.0425,178.8378,179.0169,50463.0
2016-06-15 10:35:00,209.96,210.02,209.88,209.96,29951.0,179.0425,179.0936,178.9742,179.0425,29951.0
2016-06-15 10:40:00,209.94,209.95,209.79,209.91,14089.0,179.0254,179.0339,178.8975,178.9998,14089.0
2016-06-15 10:45:00,209.9,209.98,209.87,209.89,14196.0,178.9913,179.0595,178.9657,178.9828,14196.0
2016-06-15 10:50:00,209.95,210.04,209.8,209.82,47084.0,179.0339,179.1107,178.906,178.9231,47084.0
2016-06-15 10:55:00,209.85,209.95,209.82,209.82,10254.0,178.9487,179.0339,178.9231,178.9231,10254.0
2016-06-15 11:00:00,209.85,209.96,209.84,209.92,20329.0,178.9487,179.0425,178.9401,179.0084,20329.0
2016-06-15 11:05:00,209.94,210.01,209.9,209.93,9309.0,179.0254,179.0851,178.9913,179.0169,9309.0
2016-06-15 11:10:00,209.98,210.03,209.95,209.96,9112.0,179.0595,179.1022,179.0339,179.0425,9112.0
2016-06-15 11:15:00,209.95,209.99,209.88,209.89,9552.0,179.0339,179.068,178.9742,178.9828,9552.0
2016-06-15 11:20:00,209.89,209.91,209.83,209.88,53057.0,178.9828,178.9998,178.9316,178.9742,53057.0
2016-06-15 11:25:00,209.9,209.91,209.59,209.61,107925.0,178.9913,178.9998,178.7269,178.744,107925.0
2016-06-15 11:30:00,209.57,209.63,209.49,209.53,45201.0,178.7099,178.7611,178.6417,178.6758,45201.0
2016-06-15 11:35:00,209.52,209.67,209.49,209.61,52382.0,178.6673,178.7952,178.6417,178.744,52382.0
2016-06-15 11:40:00,209.6,209.7,209.57,209.6,11160.0,178.7355,178.8207,178.7099,178.7355,11160.0
2016-06-15 11:45:00,209.63,209.7,209.52,209.7,37267.0,178.7611,178.8207,178.6673,178.8207,37267.0
2016-06-15 11:50:00,209.67,209.76,209.65,209.73,16678.0,178.7952,178.8719,178.7781,178.8463,16678.0
2016-06-15 11:55:00,209.76,209.84,209.73,209.81,52054.0,178.8719,178.9401,178.8463,178.9145,52054.0
2016-06-15 12:00:00,209.8,209.84,209.75,209.75,22782.0,178.906,178.9401,178.8634,178.8634,22782.0
2016-06-15 12:05:00,209.75,209.81,209.68,209.68,15177.0,178.8634,178.9145,178.8037,178.8037,15177.0
2016-06-15 12:10:00,209.7,209.71,209.61,209.65,43206.0,178.8207,178.8293,178.744,178.7781,43206.0
2016-06-15 12:15:00,209.63,209.73,209.63,209.73,22262.0,178.7611,178.8463,178.7611,178.8463,22262.0
2016-06-15 12:20:00,209.75,209.79,209.71,209.71,20075.0,178.8634,178.8975,178.8293,178.8293,20075.0
2016-06-15 12:25:00,209.73,209.82,209.66,209.68,55220.0,178.8463,178.9231,178.7866,178.8037,55220.0
2016-06-15 12:30:00,209.7,209.79,209.64,209.76,21707.0,178.8207,178.8975,178.7696,178.8719,21707.0
2016-06-15 12:35:00,209.72,209.74,209.64,209.73,13287.0,178.8378,178.8549,178.7696,178.8463,13287.0
2016-06-15 12:40:00,209.71,209.76,209.68,209.73,22544.0,178.8293,178.8719,178.8037,178.8463,22544.0
2016-06-15 12:45:00,209.71,209.73,209.66,209.69,8007.0,178.8293,178.8463,178.7866,178.8122,8007.0
2016-06-15 12:50:00,209.68,209.69,209.57,209.59,18324.0,178.8037,178.8122,178.7099,178.7269,18324.0
2016-06-15 12:55:00,209.57,209.64,209.52,209.52,15431.0,178.7099,178.7696,178.6673,178.6673,15431.0
2016-06-15 13:00:00,209.53,209.63,209.52,209.56,7886.0,178.6758,178.7611,178.6673,178.7014,7886.0
2016-06-15 13:05:00,209.56,209.57,209.51,209.54,75608.0,178.7014,178.7099,178.6587,178.6843,75608.0
2016-06-15 13:10:00,209.55,209.6,209.51,209.57,31700.0,178.6928,178.7355,178.6587,178.7099,31700.0
2016-06-15 13:15:00,209.57,209.61,209.55,209.59,15858.0,178.7099,178.744,178.6928,178.7269,15858.0
2016-06-15 13:20:00,209.58,209.63,209.56,209.6,26749.0,178.7184,178.7611,178.7014,178.7355,26749.0
2016-06-15 13:25:00,209.61,209.73,209.61,209.73,18401.0,178.744,178.8463,178.744,178.8463,18401.0
2016-06-15 13:30:00,209.73,209.79,209.72,209.77,16001.0,178.8463,178.8975,178.8378,178.8804,16001.0
2016-06-15 13:35:00,209.75,209.8,209.71,209.8,5029.0,178.8634,178.906,178.8293,178.906,5029.0
2016-06-15 13:40:00,209.81,209.89,209.74,209.89,8825.0,178.9145,178.9828,178.8549,178.9828,8825.0
2016-06-15 13:45:00,209.91,209.91,209.8,209.9,7983.0,178.9998,178.9998,178.906,178.9913,7983.0
2016-06-15 13:50:00,209.91,209.95,209.87,209.91,27424.0,178.9998,179.0339,178.9657,178.9998,27424.0
2016-06-15 13:55:00,209.92,209.99,209.86,209.86,31055.0,179.0084,179.068,178.9572,178.9572,31055.0
2016-06-15 14:00:00,209.94,210.44,209.83,210.07,120748.0,179.0254,179.4518,178.9316,179.1363,120748.0
2016-06-15 14:05:00,210.03,210.26,209.69,209.76,53180.0,179.1022,179.2983,178.8122,178.8719,53180.0
2016-06-15 14:10:00,209.76,209.9,209.6,209.64,25845.0,178.8719,178.9913,178.7355,178.7696,25845.0
2016-06-15 14:15:00,209.68,209.96,209.65,209.8,17920.0,178.8037,179.0425,178.7781,178.906,17920.0
2016-06-15 14:20:00,209.79,209.86,209.6,209.8,16810.0,178.8975,178.9572,178.7355,178.906,16810.0
2016-06-15 14:25:00,209.8,209.85,209.55,209.57,34308.0,178.906,178.9487,178.6928,178.7099,34308.0
2016-06-15 14:30:00,209.56,209.77,209.36,209.72,61252.0,178.7014,178.8804,178.5308,178.8378,61252.0
2016-06-15 14:35:00,209.69,209.79,209.6,209.66,361427.0,178.8122,178.8975,178.7355,178.7866,361427.0
2016-06-15 14:40:00,209.62,209.83,209.61,209.81,37834.0,178.7525,178.9316,178.744,178.9145,37834.0
2016-06-15 14:45:00,209.76,210.03,209.72,209.88,79481.0,178.8719,179.1022,178.8378,178.9742,79481.0
2016-06-15 14:50:00,209.88,209.91,209.66,209.72,50487.0,178.9742,178.9998,178.7866,178.8378,50487.0
2016-06-15 14:55:00,209.72,209.93,209.7,209.89,16689.0,178.8378,179.0169,178.8207,178.9828,16689.0
2016-06-15 15:00:00,209.86,209.93,209.79,209.85,23397.0,178.9572,179.0169,178.8975,178.9487,23397.0
2016-06-15 15:05:00,209.84,209.97,209.83,209.9,16101.0,178.9401,179.051,178.9316,178.9913,16101.0
2016-06-15 15:10:00,209.9,209.98,209.81,209.97,22847.0,178.9913,179.0595,178.9145,179.051,22847.0
2016-06-15 15:15:00,209.92,209.94,209.7,209.85,27371.0,179.0084,179.0254,178.8207,178.9487,27371.0
2016-06-15 15:20:00,209.88,210.0,209.86,209.95,13459.0,178.9742,179.0766,178.9572,179.0339,13459.0
2016-06-15 15:25:00,209.95,209.96,209.86,209.93,12735.0,179.0339,179.0425,178.9572,179.0169,12735.0
2016-06-15 15:30:00,209.95,209.97,209.74,209.75,18119.0,179.0339,179.051,178.8549,178.8634,18119.0
2016-06-15 15:35:00,209.73,209.79,209.3,209.32,54723.0,178.8463,178.8975,178.4796,178.4967,54723.0
2016-06-15 15:40:00,209.3,209.37,209.05,209.05,33415.0,178.4796,178.5393,178.2665,178.2665,33415.0
2016-06-15 15:45:00,209.0,209.03,208.82,208.98,35175.0,178.2238,178.2494,178.0703,178.2068,35175.0
2016-06-15 15:50:00,208.96,208.96,208.6,208.69,50625.0,178.1897,178.1897,177.8827,177.9595,50625.0
2016-06-15 15:55:00,208.67,208.94,208.64,208.82,280062.0,177.9424,178.1727,177.9168,178.0703,280062.0
2016-06-16 09:30:00,207.81,207.89,207.7,207.71,103350.0,177.2091,177.2773,177.1153,177.1238,103350.0
2016-06-16 09:35:00,207.69,207.71,207.43,207.47,64115.0,177.1067,177.1238,176.885,176.9191,64115.0
2016-06-16 09:40:00,207.42,207.44,207.34,207.39,49028.0,176.8765,176.8935,176.8083,176.8509,49028.0
2016-06-16 09:45:00,207.36,207.36,207.2,207.31,47061.0,176.8253,176.8253,176.6889,176.7827,47061.0
2016-06-16 09:50:00,207.29,207.3,207.18,207.23,40118.0,176.7656,176.7742,176.6718,176.7145,40118.0
2016-06-16 09:55:00,207.18,207.18,206.95,206.95,68084.0,176.6718,176.6718,176.4757,176.4757,68084.0
2016-06-16 10:00:00,206.95,207.0,206.79,206.93,47256.0,176.4757,176.5183,176.3393,176.4586,47256.0
2016-06-16 10:05:00,206.88,207.05,206.75,207.02,39233.0,176.416,176.561,176.3051,176.5354,39233.0
2016-06-16 10:10:00,207.01,207.22,206.96,207.2,43088.0,176.5269,176.7059,176.4842,176.6889,43088.0
2016-06-16 10:15:00,207.21,207.25,207.07,207.09,17215.0,176.6974,176.7315,176.578,176.5951,17215.0
2016-06-16 10:20:00,207.08,207.12,206.84,206.84,15653.0,176.5866,176.6207,176.3819,176.3819,15653.0
2016-06-16 10:25:00,206.85,207.1,206.85,207.1,25755.0,176.3904,176.6036,176.3904,176.6036,25755.0
2016-06-16 10:30:00,207.04,207.07,206.79,206.82,37410.0,176.5524,176.578,176.3393,176.3648,37410.0
2016-06-16 10:35:00,206.82,207.0,206.65,206.68,27979.0,176.3648,176.5183,176.2199,176.2455,27979.0
2016-06-16 10:40:00,206.65,206.96,206.65,206.92,11106.0,176.2199,176.4842,176.2199,176.4501,11106.0
2016-06-16 10:45:00,206.95,207.05,206.95,207.01,27743.0,176.4757,176.561,176.4757,176.5269,27743.0
2016-06-16 10:50:00,206.99,207.02,206.84,207.0,67259.0,176.5098,176.5354,176.3819,176.5183,67259.0
2016-06-16 10:55:00,207.02,207.19,207.02,207.18,50238.0,176.5354,176.6804,176.5354,176.6718,50238.0
2016-06-16 11:00:00,207.16,207.32,207.12,207.32,31083.0,176.6548,176.7912,176.6207,176.7912,31083.0
2016-06-16 11:05:00,207.32,207.4,207.28,207.35,31901.0,176.7912,176.8594,176.7571,176.8168,31901.0
2016-06-16 11:10:00,207.32,207.5,207.32,207.48,38079.0,176.7912,176.9447,176.7912,176.9277,38079.0
2016-06-16 11:15:00,207.49,207.49,207.22,207.27,39367.0,176.9362,176.9362,176.7059,176.7486,39367.0
2016-06-16 11:20:00,207.27,207.5,207.27,207.5,19934.0,176.7486,176.9447,176.7486,176.9447,19934.0
2016-06-16 11:25:00,207.48,207.94,207.47,207.87,58442.0,176.9277,177.3199,176.9191,177.2602,58442.0
2016-06-16 11:30:00,207.89,208.02,207.73,207.77,100014.0,177.2773,177.3881,177.1408,177.1749,100014.0
2016-06-16 11:35:00,207.75,207.79,207.68,207.75,31191.0,177.1579,177.192,177.0982,177.1579,31191.0
2016-06-16 11:40:00,207.77,207.79,207.59,207.61,18810.0,177.1749,177.192,177.0215,177.0385,18810.0
2016-06-16 11:45:00,207.61,207.61,207.48,207.56,39584.0,177.0385,177.0385,176.9277,176.9959,39584.0
2016-06-16 11:50:00,207.55,207.57,207.44,207.54,19834.0,176.9873,177.0044,176.8935,176.9788,19834.0
2016-06-16 11:55:00,207.52,207.53,207.3,207.3,40627.0,176.9618,176.9703,176.7742,176.7742,40627.0
2016-06-16 12:00:00,207.33,207.46,207.21,207.45,36463.0,176.7997,176.9106,176.6974,176.9021,36463.0
2016-06-16 12:05:00,207.46,207.51,207.39,207.5,12226.0,176.9106,176.9532,176.8509,176.9447,12226.0
2016-06-16 12:10:00,207.51,207.57,207.38,207.55,24239.0,176.9532,177.0044,176.8424,176.9873,24239.0
2016-06-16 12:15:00,207.54,207.87,207.51,207.87,28434.0,176.9788,177.2602,176.9532,177.2602,28434.0
2016-06-16 12:20:00,207.89,208.24,207.79,208.24,119111.0,177.2773,177.5757,177.192,177.5757,119111.0
2016-06-16 12:25:00,208.24,208.37,208.14,208.23,48161.0,177.5757,177.6866,177.4905,177.5672,48161.0
2016-06-16 12:30:00,208.23,208.25,208.06,208.17,58565.0,177.5672,177.5843,177.4222,177.516,58565.0
2016-06-16 12:35:00,208.13,208.48,208.09,208.42,64164.0,177.4819,177.7804,177.4478,177.7292,64164.0
2016-06-16 12:40:00,208.41,208.78,208.36,208.76,75257.0,177.7207,178.0362,177.6781,178.0192,75257.0
2016-06-16 12:45:00,208.76,208.76,208.48,208.5,23418.0,178.0192,178.0192,177.7804,177.7975,23418.0
2016-06-16 12:50:00,208.51,208.56,208.28,208.39,41763.0,177.806,177.8486,177.6098,177.7036,41763.0
2016-06-16 12:55:00,208.4,208.45,208.34,208.42,18915.0,177.7122,177.7548,177.661,177.7292,18915.0
2016-06-16 13:00:00,208.43,208.79,208.43,208.6,44286.0,177.7378,178.0447,177.7378,177.8827,44286.0
2016-06-16 13:05:00,208.65,208.67,208.39,208.6,33737.0,177.9254,177.9424,177.7036,177.8827,33737.0
2016-06-16 13:10:00,208.62,208.78,208.49,208.52,56014.0,177.8998,178.0362,177.7889,177.8145,56014.0
2016-06-16 13:15:00,208.52,208.59,208.38,208.56,10942.0,177.8145,177.8742,177.6951,177.8486,10942.0
2016-06-16 13:20:00,208.58,208.62,208.37,208.45,51029.0,177.8657,177.8998,177.6866,177.7548,51029.0
2016-06-16 13:25:00,208.49,208.67,208.39,208.44,25426.0,177.7889,177.9424,177.7036,177.7463,25426.0
2016-06-16 13:30:00,208.44,208.57,208.22,208.28,25901.0,177.7463,177.8571,177.5587,177.6098,25901.0
2016-06-16 13:35:00,208.29,208.54,208.27,208.51,15002.0,177.6184,177.8316,177.6013,177.806,15002.0
2016-06-16 13:40:00,208.53,208.54,208.37,208.4,10750.0,177.823,177.8316,177.6866,177.7122,10750.0
2016-06-16 13:45:00,208.38,208.45,208.11,208.27,61963.0,177.6951,177.7548,177.4649,177.6013,61963.0
2016-06-16 13:50:00,208.26,208.28,208.09,208.23,186897.0,177.5928,177.6098,177.4478,177.5672,186897.0
2016-06-16 13:55:00,208.24,208.32,208.1,208.11,38643.0,177.5757,177.644,177.4564,177.4649,38643.0
2016-06-16 14:00:00,208.15,208.46,208.12,208.46,31605.0,177.499,177.7633,177.4734,177.7633,31605.0
2016-06-16 14:05:00,208.48,208.51,208.38,208.48,28976.0,177.7804,177.806,177.6951,177.7804,28976.0
2016-06-16 14:10:00,208.47,208.86,208.43,208.78,135045.0,177.7719,178.1044,177.7378,178.0362,135045.0
2016-06-16 14:15:00,208.78,209.09,208.78,209.0,38574.0,178.0362,178.3006,178.0362,178.2238,38574.0
2016-06-16 14:20:00,208.98,209.01,208.8,208.91,37347.0,178.2068,178.2324,178.0533,178.1471,37347.0
2016-06-16 14:25:00,208.9,208.97,208.6,208.72,26594.0,178.1385,178.1982,177.8827,177.9851,26594.0
2016-06-16 14:30:00,208.73,208.85,208.68,208.71,39544.0,177.9936,178.0959,177.9509,177.9765,39544.0
2016-06-16 14:35:00,208.73,208.86,208.67,208.75,33139.0,177.9936,178.1044,177.9424,178.0106,33139.0
2016-06-16 14:40:00,208.75,208.88,208.71,208.82,17992.0,178.0106,178.1215,177.9765,178.0703,17992.0
2016-06-16 14:45:00,208.87,208.96,208.79,208.96,30095.0,178.113,178.1897,178.0447,178.1897,30095.0
2016-06-16 14:50:00,208.96,209.23,208.85,209.21,34994.0,178.1897,178.42,178.0959,178.4029,34994.0
2016-06-16 14:55:00,209.22,209.24,208.92,208.92,46837.0,178.4114,178.4285,178.1556,178.1556,46837.0
2016-06-16 15:00:00,208.95,209.07,208.95,208.99,20514.0,178.1812,178.2835,178.1812,178.2153,20514.0
2016-06-16 15:05:00,209.0,209.06,208.87,209.0,28177.0,178.2238,178.275,178.113,178.2238,28177.0
2016-06-16 15:10:00,209.01,209.15,209.0,209.11,28169.0,178.2324,178.3517,178.2238,178.3176,28169.0
2016-06-16 15:15:00,209.12,209.28,209.07,209.14,79140.0,178.3262,178.4626,178.2835,178.3432,79140.0
2016-06-16 15:20:00,209.14,209.3,209.01,209.28,36800.0,178.3432,178.4796,178.2324,178.4626,36800.0
2016-06-16 15:25:00,209.28,209.48,209.25,209.4,65051.0,178.4626,178.6331,178.437,178.5649,65051.0
2016-06-16 15:30:00,209.43,209.58,209.43,209.56,31854.0,178.5905,178.7184,178.5905,178.7014,31854.0
2016-06-16 15:35:00,209.56,209.56,209.36,209.45,21152.0,178.7014,178.7014,178.5308,178.6076,21152.0
2016-06-16 15:40:00,209.46,209.64,209.44,209.62,31884.0,178.6161,178.7696,178.599,178.7525,31884.0
2016-06-16 15:45:00,209.6,209.66,209.42,209.53,35504.0,178.7355,178.7866,178.582,178.6758,35504.0
2016-06-16 15:50:00,209.53,209.54,209.37,209.45,44243.0,178.6758,178.6843,178.5393,178.6076,44243.0
2016-06-16 15:55:00,209.43,209.59,209.36,209.52,184106.0,178.5905,178.7269,178.5308,178.6673,184106.0
2016-06-17 09:30:00,209.32,209.38,208.94,209.08,126078.0,178.4967,178.5479,178.1727,178.292,126078.0
2016-06-17 09:35:00,209.05,209.05,208.75,208.78,39264.0,178.2665,178.2665,178.0106,178.0362,39264.0
2016-06-17 09:40:00,208.75,209.09,208.73,209.05,47109.0,178.0106,178.3006,177.9936,178.2665,47109.0
2016-06-17 09:45:00,209.04,209.06,208.75,208.81,90612.0,178.2579,178.275,178.0106,178.0618,90612.0
2016-06-17 09:50:00,208.82,209.17,208.81,208.9,114285.0,178.0703,178.3688,178.0618,178.1385,114285.0
2016-06-17 09:55:00,208.92,209.08,208.85,209.05,58275.0,178.1556,178.292,178.0959,178.2665,58275.0
2016-06-17 10:00:00,209.05,209.06,208.76,208.9,109426.0,178.2665,178.275,178.0192,178.1385,109426.0
2016-06-17 10:05:00,208.9,209.0,208.86,208.96,33529.0,178.1385,178.2238,178.1044,178.1897,33529.0
2016-06-17 10:10:00,208.96,209.19,208.95,209.08,32552.0,178.1897,178.3858,178.1812,178.292,32552.0
2016-06-17 10:15:00,209.05,209.26,209.05,209.21,47794.0,178.2665,178.4455,178.2665,178.4029,47794.0
2016-06-17 10:20:00,209.23,209.23,208.9,208.95,67054.0,178.42,178.42,178.1385,178.1812,67054.0
2016-06-17 10:25:00,208.95,208.96,208.63,208.66,80632.0,178.1812,178.1897,177.9083,177.9339,80632.0
2016-06-17 10:30:00,208.63,208.63,208.26,208.43,92867.0,177.9083,177.9083,177.5928,177.7378,92867.0
2016-06-17 10:35:00,208.41,208.57,208.33,208.52,52516.0,177.7207,177.8571,177.6525,177.8145,52516.0
2016-06-17 10:40:00,208.49,208.58,208.45,208.54,46906.0,177.7889,177.8657,177.7548,177.8316,46906.0
2016-06-17 10:45:00,208.55,208.74,208.55,208.7,26310.0,177.8401,178.0021,177.8401,177.968,26310.0
2016-06-17 10:50:00,208.65,208.67,208.51,208.55,25675.0,177.9254,177.9424,177.806,177.8401,25675.0
2016-06-17 10:55:00,208.55,208.61,208.46,208.47,18707.0,177.8401,177.8913,177.7633,177.7719,18707.0
2016-06-17 11:00:00,208.46,208.48,208.17,208.22,36459.0,177.7633,177.7804,177.516,177.5587,36459.0
2016-06-17 11:05:00,208.22,208.36,208.18,208.27,23617.0,177.5587,177.6781,177.5246,177.6013,23617.0
2016-06-17 11:10:00,208.23,208.3,208.04,208.14,46685.0,177.5672,177.6269,177.4052,177.4905,46685.0
2016-06-17 11:15:00,208.15,208.29,208.03,208.28,38038.0,177.499,177.6184,177.3967,177.6098,38038.0
2016-06-17 11:20:00,208.26,208.35,208.22,208.24,23366.0,177.5928,177.6695,177.5587,177.5757,23366.0
2016-06-17 11:25:00,208.21,208.26,207.96,207.97,12188.0,177.5502,177.5928,177.337,177.3455,12188.0
2016-06-17 11:30:00,207.96,208.13,207.9,208.13,33191.0,177.337,177.4819,177.2858,177.4819,33191.0
2016-06-17 11:35:00,208.1,208.2,208.0,208.17,46397.0,177.4564,177.5416,177.3711,177.516,46397.0
2016-06-17 11:40:00,208.17,208.33,208.17,208.3,24889.0,177.516,177.6525,177.516,177.6269,24889.0
2016-06-17 11:45:00,208.27,208.35,208.25,208.33,15938.0,177.6013,177.6695,177.5843,177.6525,15938.0
2016-06-17 11:50:00,208.33,208.41,208.27,208.28,12578.0,177.6525,177.7207,177.6013,177.6098,12578.0
2016-06-17 11:55:00,208.23,208.27,208.13,208.27,9652.0,177.5672,177.6013,177.4819,177.6013,9652.0
2016-06-17 12:00:00,208.3,208.51,208.29,208.44,18223.0,177.6269,177.806,177.6184,177.7463,18223.0
2016-06-17 12:05:00,208.44,208.66,208.43,208.66,19784.0,177.7463,177.9339,177.7378,177.9339,19784.0
2016-06-17 12:10:00,208.73,208.79,208.7,208.74,19610.0,177.9936,178.0447,177.968,178.0021,19610.0
2016-06-17 12:15:00,208.75,208.8,208.62,208.65,11569.0,178.0106,178.0533,177.8998,177.9254,11569.0
2016-06-17 12:20:00,208.68,208.73,208.6,208.61,15798.0,177.9509,177.9936,177.8827,177.8913,15798.0
2016-06-17 12:25:00,208.62,208.71,208.56,208.71,21763.0,177.8998,177.9765,177.8486,177.9765,21763.0
2016-06-17 12:30:00,208.68,208.68,208.54,208.54,3682.0,177.9509,177.9509,177.8316,177.8316,3682.0
2016-06-17 12:35:00,208.5,208.62,208.48,208.51,4659.0,177.7975,177.8998,177.7804,177.806,4659.0
2016-06-17 12:40:00,208.47,208.59,208.47,208.59,5629.0,177.7719,177.8742,177.7719,177.8742,5629.0
2016-06-17 12:45:00,208.58,208.63,208.39,208.41,22905.0,177.8657,177.9083,177.7036,177.7207,22905.0
2016-06-17 12:50:00,208.42,208.47,208.36,208.42,4946.0,177.7292,177.7719,177.6781,177.7292,4946.0
2016-06-17 12:55:00,208.38,208.42,208.36,208.41,11133.0,177.6951,177.7292,177.6781,177.7207,11133.0
2016-06-17 13:00:00,208.42,208.42,208.2,208.26,91905.0,177.7292,177.7292,177.5416,177.5928,91905.0
2016-06-17 13:05:00,208.25,208.57,208.25,208.56,33015.0,177.5843,177.8571,177.5843,177.8486,33015.0
2016-06-17 13:10:00,208.55,208.59,208.45,208.58,11612.0,177.8401,177.8742,177.7548,177.8657,11612.0
2016-06-17 13:15:00,208.56,208.68,208.55,208.63,6568.0,177.8486,177.9509,177.8401,177.9083,6568.0
2016-06-17 13:20:00,208.63,208.65,208.57,208.63,7194.0,177.9083,177.9254,177.8571,177.9083,7194.0
2016-06-17 13:25:00,208.65,208.79,208.62,208.62,10420.0,177.9254,178.0447,177.8998,177.8998,10420.0
2016-06-17 13:30:00,208.62,208.66,208.56,208.59,6203.0,177.8998,177.9339,177.8486,177.8742,6203.0
2016-06-17 13:35:00,208.57,208.6,208.53,208.59,9436.0,177.8571,177.8827,177.823,177.8742,9436.0
2016-06-17 13:40:00,208.66,208.79,208.64,208.68,13450.0,177.9339,178.0447,177.9168,177.9509,13450.0
2016-06-17 13:45:00,208.67,208.74,208.66,208.72,11718.0,177.9424,178.0021,177.9339,177.9851,11718.0
2016-06-17 13:50:00,208.72,208.87,208.68,208.68,15221.0,177.9851,178.113,177.9509,177.9509,15221.0
2016-06-17 13:55:00,208.73,208.77,208.67,208.73,10732.0,177.9936,178.0277,177.9424,177.9936,10732.0
2016-06-17 14:00:00,208.71,208.83,208.67,208.7,14948.0,177.9765,178.0789,177.9424,177.968,14948.0
2016-06-17 14:05:00,208.69,208.69,208.49,208.63,33374.0,177.9595,177.9595,177.7889,177.9083,33374.0
2016-06-17 14:10:00,208.71,208.75,208.62,208.69,17640.0,177.9765,178.0106,177.8998,177.9595,17640.0
2016-06-17 14:15:00,208.72,208.84,208.64,208.64,7525.0,177.9851,178.0874,177.9168,177.9168,7525.0
2016-06-17 14:20:00,208.63,208.9,208.59,208.82,104450.0,177.9083,178.1385,177.8742,178.0703,104450.0
2016-06-17 14:25:00,208.82,208.9,208.75,208.9,10544.0,178.0703,178.1385,178.0106,178.1385,10544.0
2016-06-17 14:30:00,208.86,209.1,208.8,209.07,53887.0,178.1044,178.3091,178.0533,178.2835,53887.0
2016-06-17 14:35:00,209.04,209.1,208.98,208.99,14540.0,178.2579,178.3091,178.2068,178.2153,14540.0
2016-06-17 14:40:00,209.03,209.16,208.89,209.1,20060.0,178.2494,178.3603,178.13,178.3091,20060.0
2016-06-17 14:45:00,209.11,209.12,209.02,209.1,11811.0,178.3176,178.3262,178.2409,178.3091,11811.0
2016-06-17 14:50:00,209.11,209.15,209.07,209.09,8274.0,178.3176,178.3517,178.2835,178.3006,8274.0
2016-06-17 14:55:00,209.09,209.11,208.98,209.0,50471.0,178.3006,178.3176,178.2068,178.2238,50471.0
2016-06-17 15:00:00,209.04,209.07,208.97,208.99,25357.0,178.2579,178.2835,178.1982,178.2153,25357.0
2016-06-17 15:05:00,208.97,208.99,208.89,208.91,10592.0,178.1982,178.2153,178.13,178.1471,10592.0
2016-06-17 15:10:00,208.9,208.98,208.84,208.91,55697.0,178.1385,178.2068,178.0874,178.1471,55697.0
2016-06-17 15:15:00,208.89,208.89,208.7,208.82,41412.0,178.13,178.13,177.968,178.0703,41412.0
2016-06-17 15:20:00,208.84,208.89,208.76,208.83,10713.0,178.0874,178.13,178.0192,178.0789,10713.0
2016-06-17 15:25:00,208.8,208.87,208.77,208.84,14219.0,178.0533,178.113,178.0277,178.0874,14219.0
2016-06-17 15:30:00,208.81,208.87,208.71,208.81,72233.0,178.0618,178.113,177.9765,178.0618,72233.0
2016-06-17 15:35:00,208.88,208.9,208.74,208.74,64895.0,178.1215,178.1385,178.0021,178.0021,64895.0
2016-06-17 15:40:00,208.74,208.77,208.59,208.73,113918.0,178.0021,178.0277,177.8742,177.9936,113918.0
2016-06-17 15:45:00,208.77,208.81,208.67,208.75,29559.0,178.0277,178.0618,177.9424,178.0106,29559.0
2016-06-17 15:50:00,208.76,208.83,208.69,208.82,130140.0,178.0192,178.0789,177.9595,178.0703,130140.0
2016-06-17 15:55:00,208.8,208.86,208.72,208.72,142861.0,178.0533,178.1044,177.9851,177.9851,142861.0
2016-06-20 09:30:00,210.98,211.34,210.98,211.23,244278.0,179.9123,180.2192,179.9123,180.1254,244278.0
2016-06-20 09:35:00,211.25,211.44,211.17,211.4,67849.0,180.1425,180.3045,180.0743,180.2704,67849.0
2016-06-20 09:40:00,211.43,211.54,211.4,211.45,53885.0,180.296,180.3898,180.2704,180.3131,53885.0
2016-06-20 09:45:00,211.47,211.54,211.3,211.32,43164.0,180.3301,180.3898,180.1851,180.2022,43164.0
2016-06-20 09:50:00,211.34,211.41,211.19,211.25,24197.0,180.2192,180.2789,180.0913,180.1425,24197.0
2016-06-20 09:55:00,211.24,211.32,211.18,211.3,23451.0,180.134,180.2022,180.0828,180.1851,23451.0
2016-06-20 10:00:00,211.31,211.62,211.29,211.61,24154.0,180.1937,180.458,180.1766,180.4495,24154.0
2016-06-20 10:05:00,211.61,211.79,211.61,211.66,39410.0,180.4495,180.603,180.4495,180.4921,39410.0
2016-06-20 10:10:00,211.66,211.74,211.51,211.51,26007.0,180.4921,180.5603,180.3642,180.3642,26007.0
2016-06-20 10:15:00,211.54,211.66,211.49,211.66,24760.0,180.3898,180.4921,180.3472,180.4921,24760.0
2016-06-20 10:20:00,211.58,211.61,211.5,211.53,13006.0,180.4239,180.4495,180.3557,180.3813,13006.0
2016-06-20 10:25:00,211.56,211.6,211.41,211.51,11651.0,180.4069,180.441,180.2789,180.3642,11651.0
2016-06-20 10:30:00,211.51,211.52,211.38,211.45,31259.0,180.3642,180.3727,180.2534,180.3131,31259.0
2016-06-20 10:35:00,211.46,211.48,211.23,211.28,18140.0,180.3216,180.3386,180.1254,180.1681,18140.0
2016-06-20 10:40:00,211.31,211.41,211.3,211.38,25176.0,180.1937,180.2789,180.1851,180.2534,25176.0
2016-06-20 10:45:00,211.39,211.42,211.33,211.33,12915.0,180.2619,180.2875,180.2107,180.2107,12915.0
2016-06-20 10:50:00,211.32,211.41,211.3,211.36,33782.0,180.2022,180.2789,180.1851,180.2363,33782.0
2016-06-20 10:55:00,211.4,211.42,211.33,211.37,17747.0,180.2704,180.2875,180.2107,180.2448,17747.0
2016-06-20 11:00:00,211.35,211.43,211.3,211.36,23322.0,180.2278,180.296,180.1851,180.2363,23322.0
2016-06-20 11:05:00,211.33,211.51,211.33,211.46,33752.0,180.2107,180.3642,180.2107,180.3216,33752.0
2016-06-20 11:10:00,211.47,211.49,211.34,211.34,14252.0,180.3301,180.3472,180.2192,180.2192,14252.0
2016-06-20 11:15:00,211.33,211.38,211.28,211.37,18497.0,180.2107,180.2534,180.1681,180.2448,18497.0
2016-06-20 11:20:00,211.38,211.42,211.32,211.33,6641.0,180.2534,180.2875,180.2022,180.2107,6641.0
2016-06-20 11:25:00,211.33,211.42,211.33,211.33,11585.0,180.2107,180.2875,180.2107,180.2107,11585.0
2016-06-20 11:30:00,211.32,211.35,211.28,211.32,13004.0,180.2022,180.2278,180.1681,180.2022,13004.0
2016-06-20 11:35:00,211.33,211.4,211.32,211.34,12371.0,180.2107,180.2704,180.2022,180.2192,12371.0
2016-06-20 11:40:00,211.37,211.4,211.24,211.24,19709.0,180.2448,180.2704,180.134,180.134,19709.0
2016-06-20 11:45:00,211.24,211.29,211.01,211.04,22624.0,180.134,180.1766,179.9378,179.9634,22624.0
2016-06-20 11:50:00,211.05,211.12,210.94,210.98,17318.0,179.972,180.0316,179.8782,179.9123,17318.0
2016-06-20 11:55:00,210.99,211.12,210.92,211.12,27425.0,179.9208,180.0316,179.8611,180.0316,27425.0
2016-06-20 12:00:00,211.12,211.12,211.03,211.09,25831.0,180.0316,180.0316,179.9549,180.0061,25831.0
2016-06-20 12:05:00,211.08,211.11,211.04,211.07,23326.0,179.9975,180.0231,179.9634,179.989,23326.0
2016-06-20 12:10:00,211.07,211.09,210.92,210.99,24083.0,179.989,180.0061,179.8611,179.9208,24083.0
2016-06-20 12:15:00,210.99,211.03,210.92,211.01,29197.0,179.9208,179.9549,179.8611,179.9378,29197.0
2016-06-20 12:20:00,211.0,211.04,210.96,211.03,15377.0,179.9293,179.9634,179.8952,179.9549,15377.0
2016-06-20 12:25:00,211.02,211.05,210.92,211.02,23732.0,179.9464,179.972,179.8611,179.9464,23732.0
2016-06-20 12:30:00,211.02,211.11,211.02,211.09,67897.0,179.9464,180.0231,179.9464,180.0061,67897.0
2016-06-20 12:35:00,211.09,211.1,211.03,211.03,18883.0,180.0061,180.0146,179.9549,179.9549,18883.0
2016-06-20 12:40:00,211.04,211.05,210.97,210.99,16978.0,179.9634,179.972,179.9037,179.9208,16978.0
2016-06-20 12:45:00,210.96,211.09,210.92,211.06,35249.0,179.8952,180.0061,179.8611,179.9805,35249.0
2016-06-20 12:50:00,211.04,211.19,211.04,211.19,23621.0,179.9634,180.0913,179.9634,180.0913,23621.0
2016-06-20 12:55:00,211.17,211.22,211.11,211.14,20177.0,180.0743,180.1169,180.0231,180.0487,20177.0
2016-06-20 13:00:00,211.13,211.19,211.07,211.19,17880.0,180.0402,180.0913,179.989,180.0913,17880.0
2016-06-20 13:05:00,211.19,211.19,211.11,211.15,15164.0,180.0913,180.0913,180.0231,180.0572,15164.0
2016-06-20 13:10:00,211.14,211.16,210.77,210.78,52076.0,180.0487,180.0658,179.7332,179.7417,52076.0
2016-06-20 13:15:00,210.77,210.93,210.76,210.91,59813.0,179.7332,179.8696,179.7247,179.8526,59813.0
2016-06-20 13:20:00,210.91,210.99,210.81,210.99,34550.0,179.8526,179.9208,179.7673,179.9208,34550.0
2016-06-20 13:25:00,210.99,210.99,210.74,210.82,38658.0,179.9208,179.9208,179.7076,179.7758,38658.0
2016-06-20 13:30:00,210.79,210.89,210.76,210.86,17507.0,179.7502,179.8355,179.7247,179.8099,17507.0
2016-06-20 13:35:00,210.84,210.94,210.81,210.9,32336.0,179.7929,179.8782,179.7673,179.844,32336.0
2016-06-20 13:40:00,210.89,211.01,210.86,211.01,34508.0,179.8355,179.9378,179.8099,179.9378,34508.0
2016-06-20 13:45:00,210.99,211.03,210.92,211.02,32437.0,179.9208,179.9549,179.8611,179.9464,32437.0
2016-06-20 13:50:00,210.99,211.09,210.98,211.01,20047.0,179.9208,180.0061,179.9123,179.9378,20047.0
2016-06-20 13:55:00,211.01,211.05,210.99,211.01,19332.0,179.9378,179.972,179.9208,179.9378,19332.0
2016-06-20 14:00:00,211.02,211.04,210.94,210.94,31192.0,179.9464,179.9634,179.8782,179.8782,31192.0
2016-06-20 14:05:00,210.94,210.96,210.8,210.82,32138.0,179.8782,179.8952,179.7588,179.7758,32138.0
2016-06-20 14:10:00,210.82,210.91,210.76,210.78,42992.0,179.7758,179.8526,179.7247,179.7417,42992.0
2016-06-20 14:15:00,210.78,210.86,210.71,210.8,24162.0,179.7417,179.8099,179.682,179.7588,24162.0
2016-06-20 14:20:00,210.79,210.88,210.73,210.88,34816.0,179.7502,179.827,179.6991,179.827,34816.0
2016-06-20 14:25:00,210.87,210.88,210.61,210.68,67892.0,179.8185,179.827,179.5967,179.6564,67892.0
2016-06-20 14:30:00,210.68,210.73,210.63,210.71,232749.0,179.6564,179.6991,179.6138,179.682,232749.0
2016-06-20 14:35:00,210.73,210.8,210.65,210.68,64637.0,179.6991,179.7588,179.6309,179.6564,64637.0
2016-06-20 14:40:00,210.68,210.78,210.63,210.73,37274.0,179.6564,179.7417,179.6138,179.6991,37274.0
2016-06-20 14:45:00,210.74,210.91,210.71,210.89,42858.0,179.7076,179.8526,179.682,179.8355,42858.0
2016-06-20 14:50:00,210.9,210.99,210.82,210.93,46481.0,179.844,179.9208,179.7758,179.8696,46481.0
2016-06-20 14:55:00,210.92,211.0,210.88,210.96,37935.0,179.8611,179.9293,179.827,179.8952,37935.0
2016-06-20 15:00:00,210.96,211.0,210.88,211.0,41875.0,179.8952,179.9293,179.827,179.9293,41875.0
2016-06-20 15:05:00,211.0,211.0,210.77,210.84,67328.0,179.9293,179.9293,179.7332,179.7929,67328.0
2016-06-20 15:10:00,210.84,210.84,210.75,210.78,41840.0,179.7929,179.7929,179.7161,179.7417,41840.0
2016-06-20 15:15:00,210.78,210.78,210.54,210.61,68801.0,179.7417,179.7417,179.5371,179.5967,68801.0
2016-06-20 15:20:00,210.6,210.67,210.53,210.58,51927.0,179.5882,179.6479,179.5285,179.5712,51927.0
2016-06-20 15:25:00,210.58,210.58,210.36,210.37,147189.0,179.5712,179.5712,179.3836,179.3921,147189.0
2016-06-20 15:30:00,210.37,210.46,210.35,210.4,39348.0,179.3921,179.4688,179.375,179.4177,39348.0
2016-06-20 15:35:00,210.41,210.49,210.36,210.44,55957.0,179.4262,179.4944,179.3836,179.4518,55957.0
2016-06-20 15:40:00,210.43,210.57,210.34,210.48,77288.0,179.4433,179.5626,179.3665,179.4859,77288.0
2016-06-20 15:45:00,210.48,210.5,210.13,210.14,82523.0,179.4859,179.5029,179.1874,179.196,82523.0
2016-06-20 15:50:00,210.14,210.14,209.91,209.93,61941.0,179.196,179.196,178.9998,179.0169,61941.0
2016-06-20 15:55:00,209.92,210.16,209.92,210.03,373826.0,179.0084,179.213,179.0084,179.1022,373826.0
2016-06-21 09:30:00,209.47,209.58,209.29,209.35,71804.0,179.4749,179.5692,179.3207,179.3721,71804.0
2016-06-21 09:35:00,209.33,209.42,209.2,209.33,19498.0,179.355,179.4321,179.2436,179.355,19498.0
2016-06-21 09:40:00,209.35,209.42,209.17,209.35,37975.0,179.3721,179.4321,179.2179,179.3721,37975.0
2016-06-21 09:45:00,209.35,209.45,209.14,209.43,43775.0,179.3721,179.4578,179.1922,179.4406,43775.0
2016-06-21 09:50:00,209.41,209.44,209.2,209.42,22478.0,179.4235,179.4492,179.2436,179.4321,22478.0
2016-06-21 09:55:00,209.37,209.39,209.25,209.34,15546.0,179.3892,179.4064,179.2864,179.3635,15546.0
2016-06-21 10:00:00,209.33,209.34,209.05,209.07,20376.0,179.355,179.3635,179.1151,179.1322,20376.0
2016-06-21 10:05:00,209.02,209.24,209.02,209.16,9163.0,179.0894,179.2778,179.0894,179.2093,9163.0
2016-06-21 10:10:00,209.15,209.5,209.15,209.48,22982.0,179.2007,179.5006,179.2007,179.4835,22982.0
2016-06-21 10:15:00,209.45,209.47,209.29,209.35,9332.0,179.4578,179.4749,179.3207,179.3721,9332.0
2016-06-21 10:20:00,209.36,209.36,208.96,209.06,29359.0,179.3807,179.3807,179.0379,179.1236,29359.0
2016-06-21 10:25:00,209.07,209.34,209.03,209.27,14051.0,179.1322,179.3635,179.0979,179.3036,14051.0
2016-06-21 10:30:00,209.29,209.43,209.26,209.37,19015.0,179.3207,179.4406,179.295,179.3892,19015.0
2016-06-21 10:35:00,209.31,209.34,209.19,209.26,9631.0,179.3378,179.3635,179.235,179.295,9631.0
2016-06-21 10:40:00,209.28,209.4,209.18,209.4,15001.0,179.3121,179.4149,179.2264,179.4149,15001.0
2016-06-21 10:45:00,209.42,209.44,209.24,209.28,13242.0,179.4321,179.4492,179.2778,179.3121,13242.0
2016-06-21 10:50:00,209.26,209.39,209.24,209.38,18639.0,179.295,179.4064,179.2778,179.3978,18639.0
2016-06-21 10:55:00,209.34,209.35,209.22,209.3,16055.0,179.3635,179.3721,179.2607,179.3293,16055.0
2016-06-21 11:00:00,209.28,209.65,209.26,209.59,20636.0,179.3121,179.6291,179.295,179.5777,20636.0
2016-06-21 11:05:00,209.61,209.68,209.53,209.59,31274.0,179.5949,179.6548,179.5263,179.5777,31274.0
2016-06-21 11:10:00,209.57,209.71,209.48,209.71,46490.0,179.5606,179.6805,179.4835,179.6805,46490.0
2016-06-21 11:15:00,209.72,209.79,209.68,209.75,16372.0,179.6891,179.7491,179.6548,179.7148,16372.0
2016-06-21 11:20:00,209.75,209.75,209.54,209.57,37569.0,179.7148,179.7148,179.5349,179.5606,37569.0
2016-06-21 11:25:00,209.59,209.6,209.48,209.53,75587.0,179.5777,179.5863,179.4835,179.5263,75587.0
2016-06-21 11:30:00,209.48,209.49,209.22,209.27,20380.0,179.4835,179.492,179.2607,179.3036,20380.0
2016-06-21 11:35:00,209.29,209.34,209.27,209.34,8147.0,179.3207,179.3635,179.3036,179.3635,8147.0
2016-06-21 11:40:00,209.35,209.36,209.28,209.34,8153.0,179.3721,179.3807,179.3121,179.3635,8153.0
2016-06-21 11:45:00,209.33,209.37,209.25,209.33,12597.0,179.355,179.3892,179.2864,179.355,12597.0
2016-06-21 11:50:00,209.33,209.34,209.26,209.26,9075.0,179.355,179.3635,179.295,179.295,9075.0
2016-06-21 11:55:00,209.27,209.47,209.27,209.45,18838.0,179.3036,179.4749,179.3036,179.4578,18838.0
2016-06-21 12:00:00,209.45,209.48,209.41,209.43,10285.0,179.4578,179.4835,179.4235,179.4406,10285.0
2016-06-21 12:05:00,209.4,209.48,209.34,209.44,25857.0,179.4149,179.4835,179.3635,179.4492,25857.0
2016-06-21 12:10:00,209.41,209.43,209.35,209.37,8727.0,179.4235,179.4406,179.3721,179.3892,8727.0
2016-06-21 12:15:00,209.36,209.5,209.36,209.5,32494.0,179.3807,179.5006,179.3807,179.5006,32494.0
2016-06-21 12:20:00,209.5,209.6,209.47,209.59,16684.0,179.5006,179.5863,179.4749,179.5777,16684.0
2016-06-21 12:25:00,209.6,209.66,209.6,209.66,96056.0,179.5863,179.6377,179.5863,179.6377,96056.0
2016-06-21 12:30:00,209.66,209.71,209.59,209.6,62023.0,179.6377,179.6805,179.5777,179.5863,62023.0
2016-06-21 12:35:00,209.6,209.68,209.6,209.62,12230.0,179.5863,179.6548,179.5863,179.6034,12230.0
2016-06-21 12:40:00,209.63,209.63,209.58,209.6,8799.0,179.612,179.612,179.5692,179.5863,8799.0
2016-06-21 12:45:00,209.61,209.62,209.52,209.53,13613.0,179.5949,179.6034,179.5178,179.5263,13613.0
2016-06-21 12:50:00,209.54,209.54,209.44,209.46,14138.0,179.5349,179.5349,179.4492,179.4663,14138.0
2016-06-21 12:55:00,209.46,209.5,209.43,209.44,45984.0,179.4663,179.5006,179.4406,179.4492,45984.0
2016-06-21 13:00:00,209.45,209.49,209.42,209.47,9747.0,179.4578,179.492,179.4321,179.4749,9747.0
2016-06-21 13:05:00,209.45,209.59,209.45,209.53,13115.0,179.4578,179.5777,179.4578,179.5263,13115.0
2016-06-21 13:10:00,209.52,209.52,209.41,209.47,9182.0,179.5178,179.5178,179.4235,179.4749,9182.0
2016-06-21 13:15:00,209.47,209.55,209.46,209.52,5822.0,179.4749,179.5435,179.4663,179.5178,5822.0
2016-06-21 13:20:00,209.45,209.47,209.33,209.34,18185.0,179.4578,179.4749,179.355,179.3635,18185.0
2016-06-21 13:25:00,209.33,209.38,209.32,209.37,10245.0,179.355,179.3978,179.3464,179.3892,10245.0
2016-06-21 13:30:00,209.37,209.42,209.3,209.3,11767.0,179.3892,179.4321,179.3293,179.3293,11767.0
2016-06-21 13:35:00,209.27,209.31,209.17,209.25,18785.0,179.3036,179.3378,179.2179,179.2864,18785.0
2016-06-21 13:40:00,209.24,209.35,209.24,209.34,27438.0,179.2778,179.3721,179.2778,179.3635,27438.0
2016-06-21 13:45:00,209.35,209.35,209.21,209.26,9573.0,179.3721,179.3721,179.2521,179.295,9573.0
2016-06-21 13:50:00,209.25,209.35,209.24,209.35,9562.0,179.2864,179.3721,179.2778,179.3721,9562.0
2016-06-21 13:55:00,209.35,209.52,209.35,209.48,30005.0,179.3721,179.5178,179.3721,179.4835,30005.0
2016-06-21 14:00:00,209.47,209.47,209.39,209.45,14554.0,179.4749,179.4749,179.4064,179.4578,14554.0
2016-06-21 14:05:00,209.43,209.57,209.39,209.57,14930.0,179.4406,179.5606,179.4064,179.5606,14930.0
2016-06-21 14:10:00,209.57,209.7,209.57,209.69,86960.0,179.5606,179.672,179.5606,179.6634,86960.0
2016-06-21 14:15:00,209.7,209.74,209.65,209.73,30937.0,179.672,179.7063,179.6291,179.6977,30937.0
2016-06-21 14:20:00,209.73,209.75,209.66,209.72,13472.0,179.6977,179.7148,179.6377,179.6891,13472.0
2016-06-21 14:25:00,209.7,209.79,209.69,209.74,25727.0,179.672,179.7491,179.6634,179.7063,25727.0
2016-06-21 14:30:00,209.74,209.8,209.69,209.77,14471.0,179.7063,179.7577,179.6634,179.732,14471.0
2016-06-21 14:35:00,209.77,210.07,209.77,210.0,33051.0,179.732,179.989,179.732,179.929,33051.0
2016-06-21 14:40:00,210.0,210.01,209.89,209.89,20520.0,179.929,179.9376,179.8348,179.8348,20520.0
2016-06-21 14:45:00,209.89,209.99,209.89,209.92,22679.0,179.8348,179.9205,179.8348,179.8605,22679.0
2016-06-21 14:50:00,209.89,209.93,209.86,209.87,18570.0,179.8348,179.869,179.8091,179.8176,18570.0
2016-06-21 14:55:00,209.86,209.91,209.76,209.76,15825.0,179.8091,179.8519,179.7234,179.7234,15825.0
2016-06-21 15:00:00,209.77,209.81,209.58,209.61,24939.0,179.732,179.7662,179.5692,179.5949,24939.0
2016-06-21 15:05:00,209.61,209.68,209.57,209.62,16335.0,179.5949,179.6548,179.5606,179.6034,16335.0
2016-06-21 15:10:00,209.64,209.71,209.6,209.68,12070.0,179.6206,179.6805,179.5863,179.6548,12070.0
2016-06-21 15:15:00,209.68,209.9,209.68,209.86,23296.0,179.6548,179.8433,179.6548,179.8091,23296.0
2016-06-21 15:20:00,209.88,209.92,209.75,209.83,40435.0,179.8262,179.8605,179.7148,179.7834,40435.0
2016-06-21 15:25:00,209.84,210.02,209.84,209.96,27163.0,179.7919,179.9462,179.7919,179.8947,27163.0
2016-06-21 15:30:00,209.96,209.99,209.79,209.88,50271.0,179.8947,179.9205,179.7491,179.8262,50271.0
2016-06-21 15:35:00,209.85,209.97,209.85,209.89,29172.0,179.8005,179.9033,179.8005,179.8348,29172.0
2016-06-21 15:40:00,209.91,209.91,209.6,209.7,33508.0,179.8519,179.8519,179.5863,179.672,33508.0
2016-06-21 15:45:00,209.69,209.85,209.64,209.73,29462.0,179.6634,179.8005,179.6206,179.6977,29462.0
2016-06-21 15:50:00,209.75,209.79,209.64,209.69,52459.0,179.7148,179.7491,179.6206,179.6634,52459.0
2016-06-21 15:55:00,209.65,209.73,209.52,209.55,86989.0,179.6291,179.6977,179.5178,179.5435,86989.0
2016-06-22 09:30:00,209.82,210.03,209.77,209.92,98779.0,179.7748,179.9547,179.732,179.8605,98779.0
2016-06-22 09:35:00,209.95,210.0,209.76,209.83,64300.0,179.8862,179.929,179.7234,179.7834,64300.0
2016-06-22 09:40:00,209.86,210.08,209.85,209.98,50940.0,179.8091,179.9976,179.8005,179.9119,50940.0
2016-06-22 09:45:00,209.96,209.96,209.87,209.96,23316.0,179.8947,179.8947,179.8176,179.8947,23316.0
2016-06-22 09:50:00,209.95,210.01,209.91,209.91,17980.0,179.8862,179.9376,179.8519,179.8519,17980.0
2016-06-22 09:55:00,209.9,209.98,209.86,209.86,29433.0,179.8433,179.9119,179.8091,179.8091,29433.0
2016-06-22 10:00:00,209.87,209.93,209.75,209.82,29994.0,179.8176,179.869,179.7148,179.7748,29994.0
2016-06-22 10:05:00,209.83,209.99,209.83,209.95,18464.0,179.7834,179.9205,179.7834,179.8862,18464.0
2016-06-22 10:10:00,209.95,210.08,209.94,210.06,21110.0,179.8862,179.9976,179.8776,179.9804,21110.0
2016-06-22 10:15:00,210.09,210.13,210.0,210.07,45280.0,180.0061,180.0404,179.929,179.989,45280.0
2016-06-22 10:20:00,210.06,210.13,210.03,210.08,24031.0,179.9804,180.0404,179.9547,179.9976,24031.0
2016-06-22 10:25:00,210.08,210.25,210.08,210.19,39335.0,179.9976,180.1432,179.9976,180.0918,39335.0
2016-06-22 10:30:00,210.19,210.38,210.01,210.35,94397.0,180.0918,180.2546,179.9376,180.2289,94397.0
2016-06-22 10:35:00,210.37,210.47,210.34,210.37,28910.0,180.246,180.3317,180.2203,180.246,28910.0
2016-06-22 10:40:00,210.38,210.55,210.36,210.55,12770.0,180.2546,180.4003,180.2375,180.4003,12770.0
2016-06-22 10:45:00,210.55,210.58,210.42,210.5,41865.0,180.4003,180.426,180.2889,180.3574,41865.0
2016-06-22 10:50:00,210.51,210.69,210.51,210.61,76409.0,180.366,180.5202,180.366,180.4517,76409.0
2016-06-22 10:55:00,210.6,210.67,210.48,210.49,22517.0,180.4431,180.5031,180.3403,180.3489,22517.0
2016-06-22 11:00:00,210.51,210.56,210.47,210.52,28912.0,180.366,180.4088,180.3317,180.3746,28912.0
2016-06-22 11:05:00,210.5,210.5,210.37,210.43,26386.0,180.3574,180.3574,180.246,180.2974,26386.0
2016-06-22 11:10:00,210.41,210.5,210.41,210.41,19548.0,180.2803,180.3574,180.2803,180.2803,19548.0
2016-06-22 11:15:00,210.41,210.61,210.38,210.59,19180.0,180.2803,180.4517,180.2546,180.4345,19180.0
2016-06-22 11:20:00,210.59,210.64,210.55,210.57,10453.0,180.4345,180.4774,180.4003,180.4174,10453.0
2016-06-22 11:25:00,210.55,210.69,210.54,210.64,25744.0,180.4003,180.5202,180.3917,180.4774,25744.0
2016-06-22 11:30:00,210.61,210.61,210.0,210.09,74846.0,180.4517,180.4517,179.929,180.0061,74846.0
2016-06-22 11:35:00,210.09,210.26,210.07,210.2,37146.0,180.0061,180.1518,179.989,180.1004,37146.0
2016-06-22 11:40:00,210.14,210.25,210.07,210.19,20373.0,180.049,180.1432,179.989,180.0918,20373.0
2016-06-22 11:45:00,210.17,210.25,210.09,210.12,18115.0,180.0747,180.1432,180.0061,180.0318,18115.0
2016-06-22 11:50:00,210.11,210.22,210.1,210.22,13075.0,180.0233,180.1175,180.0147,180.1175,13075.0
2016-06-22 11:55:00,210.19,210.27,210.19,210.25,19559.0,180.0918,180.1604,180.0918,180.1432,19559.0
2016-06-22 12:00:00,210.23,210.31,210.16,210.19,21384.0,180.1261,180.1946,180.0661,180.0918,21384.0
2016-06-22 12:05:00,210.2,210.27,210.08,210.14,17589.0,180.1004,180.1604,179.9976,180.049,17589.0
2016-06-22 12:10:00,210.14,210.27,210.13,210.19,9529.0,180.049,180.1604,180.0404,180.0918,9529.0
2016-06-22 12:15:00,210.18,210.22,210.01,210.02,21893.0,180.0832,180.1175,179.9376,179.9462,21893.0
2016-06-22 12:20:00,210.02,210.04,209.67,209.67,19926.0,179.9462,179.9633,179.6463,179.6463,19926.0
2016-06-22 12:25:00,209.65,209.77,209.63,209.74,29732.0,179.6291,179.732,179.612,179.7063,29732.0
2016-06-22 12:30:00,209.72,209.83,209.72,209.8,10946.0,179.6891,179.7834,179.6891,179.7577,10946.0
2016-06-22 12:35:00,209.81,209.82,209.73,209.75,10437.0,179.7662,179.7748,179.6977,179.7148,10437.0
2016-06-22 12:40:00,209.73,209.79,209.7,209.72,8125.0,179.6977,179.7491,179.672,179.6891,8125.0
2016-06-22 12:45:00,209.68,209.7,209.55,209.69,22228.0,179.6548,179.672,179.5435,179.6634,22228.0
2016-06-22 12:50:00,209.72,209.82,209.7,209.72,22593.0,179.6891,179.7748,179.672,179.6891,22593.0
2016-06-22 12:55:00,209.72,209.82,209.67,209.8,11383.0,179.6891,179.7748,179.6463,179.7577,11383.0
2016-06-22 13:00:00,209.79,209.81,209.61,209.65,52216.0,179.7491,179.7662,179.5949,179.6291,52216.0
2016-06-22 13:05:00,209.64,209.67,209.31,209.31,20792.0,179.6206,179.6463,179.3378,179.3378,20792.0
2016-06-22 13:10:00,209.28,209.41,209.22,209.4,25550.0,179.3121,179.4235,179.2607,179.4149,25550.0
2016-06-22 13:15:00,209.38,209.45,209.3,209.41,69046.0,179.3978,179.4578,179.3293,179.4235,69046.0
2016-06-22 13:20:00,209.39,209.46,209.3,209.32,19899.0,179.4064,179.4663,179.3293,179.3464,19899.0
2016-06-22 13:25:00,209.31,209.54,209.31,209.49,128821.0,179.3378,179.5349,179.3378,179.492,128821.0
2016-06-22 13:30:00,209.49,209.62,209.46,209.55,14700.0,179.492,179.6034,179.4663,179.5435,14700.0
2016-06-22 13:35:00,209.58,209.66,209.49,209.65,24581.0,179.5692,179.6377,179.492,179.6291,24581.0
2016-06-22 13:40:00,209.66,209.72,209.62,209.71,11800.0,179.6377,179.6891,179.6034,179.6805,11800.0
2016-06-22 13:45:00,209.7,209.77,209.64,209.74,17157.0,179.672,179.732,179.6206,179.7063,17157.0
2016-06-22 13:50:00,209.74,209.89,209.73,209.88,37347.0,179.7063,179.8348,179.6977,179.8262,37347.0
2016-06-22 13:55:00,209.86,209.9,209.81,209.85,33261.0,179.8091,179.8433,179.7662,179.8005,33261.0
2016-06-22 14:00:00,209.82,209.87,209.74,209.83,15144.0,179.7748,179.8176,179.7063,179.7834,15144.0
2016-06-22 14:05:00,209.83,209.96,209.74,209.78,19648.0,179.7834,179.8947,179.7063,179.7405,19648.0
2016-06-22 14:10:00,209.78,209.82,209.76,209.82,17578.0,179.7405,179.7748,179.7234,179.7748,17578.0
2016-06-22 14:15:00,209.81,209.89,209.75,209.75,23336.0,179.7662,179.8348,179.7148,179.7148,23336.0
2016-06-22 14:20:00,209.75,209.76,209.62,209.72,57823.0,179.7148,179.7234,179.6034,179.6891,57823.0
2016-06-22 14:25:00,209.71,209.85,209.69,209.79,25851.0,179.6805,179.8005,179.6634,179.7491,25851.0
2016-06-22 14:30:00,209.83,209.88,209.67,209.69,18515.0,179.7834,179.8262,179.6463,179.6634,18515.0
2016-06-22 14:35:00,209.7,209.7,209.58,209.62,22532.0,179.672,179.672,179.5692,179.6034,22532.0
2016-06-22 14:40:00,209.59,209.66,209.54,209.55,32368.0,179.5777,179.6377,179.5349,179.5435,32368.0
2016-06-22 14:45:00,209.55,209.58,209.47,209.55,31017.0,179.5435,179.5692,179.4749,179.5435,31017.0
2016-06-22 14:50:00,209.54,209.64,209.48,209.64,34940.0,179.5349,179.6206,179.4835,179.6206,34940.0
2016-06-22 14:55:00,209.64,209.67,209.61,209.64,11922.0,179.6206,179.6463,179.5949,179.6206,11922.0
2016-06-22 15:00:00,209.65,209.89,209.65,209.85,26101.0,179.6291,179.8348,179.6291,179.8005,26101.0
2016-06-22 15:05:00,209.85,209.87,209.53,209.55,18971.0,179.8005,179.8176,179.5263,179.5435,18971.0
2016-06-22 15:10:00,209.56,209.63,209.5,209.52,15464.0,179.552,179.612,179.5006,179.5178,15464.0
2016-06-22 15:15:00,209.5,209.64,209.47,209.47,21966.0,179.5006,179.6206,179.4749,179.4749,21966.0
2016-06-22 15:20:00,209.45,209.45,209.32,209.37,23615.0,179.4578,179.4578,179.3464,179.3892,23615.0
2016-06-22 15:25:00,209.36,209.42,209.29,209.32,34036.0,179.3807,179.4321,179.3207,179.3464,34036.0
2016-06-22 15:30:00,209.34,209.39,209.31,209.39,26027.0,179.3635,179.4064,179.3378,179.4064,26027.0
2016-06-22 15:35:00,209.37,209.49,209.24,209.47,38361.0,179.3892,179.492,179.2778,179.4749,38361.0
2016-06-22 15:40:00,209.47,209.53,209.32,209.37,87523.0,179.4749,179.5263,179.3464,179.3892,87523.0
2016-06-22 15:45:00,209.35,209.46,209.28,209.33,77121.0,179.3721,179.4663,179.3121,179.355,77121.0
2016-06-22 15:50:00,209.31,209.37,209.13,209.34,198782.0,179.3378,179.3892,179.1836,179.3635,198782.0
2016-06-22 15:55:00,209.34,209.41,209.11,209.22,249964.0,179.3635,179.4235,179.1665,179.2607,249964.0
2016-06-23 09:30:00,211.02,211.17,210.9,210.91,48289.0,180.803,180.9315,180.7001,180.7087,48289.0
2016-06-23 09:35:00,210.91,210.98,210.7,210.78,220521.0,180.7087,180.7687,180.5288,180.5973,220521.0
2016-06-23 09:40:00,210.82,210.9,210.75,210.77,61915.0,180.6316,180.7001,180.5716,180.5888,61915.0
2016-06-23 09:45:00,210.79,210.93,210.74,210.77,28930.0,180.6059,180.7258,180.5631,180.5888,28930.0
2016-06-23 09:50:00,210.77,210.82,210.46,210.51,154342.0,180.5888,180.6316,180.3232,180.366,154342.0
2016-06-23 09:55:00,210.49,210.75,210.49,210.75,19613.0,180.3489,180.5716,180.3489,180.5716,19613.0
2016-06-23 10:00:00,210.75,211.07,210.7,211.05,40770.0,180.5716,180.8458,180.5288,180.8287,40770.0
2016-06-23 10:05:00,211.0,211.01,210.86,210.87,27216.0,180.7858,180.7944,180.6659,180.6744,27216.0
2016-06-23 10:10:00,210.87,210.97,210.82,210.89,28359.0,180.6744,180.7601,180.6316,180.6916,28359.0
2016-06-23 10:15:00,210.9,211.0,210.68,210.72,63654.0,180.7001,180.7858,180.5116,180.5459,63654.0
2016-06-23 10:20:00,210.74,210.96,210.72,210.92,19041.0,180.5631,180.7516,180.5459,180.7173,19041.0
2016-06-23 10:25:00,210.91,211.09,210.85,210.86,15686.0,180.7087,180.8629,180.6573,180.6659,15686.0
2016-06-23 10:30:00,210.8,210.8,210.61,210.67,24776.0,180.6145,180.6145,180.4517,180.5031,24776.0
2016-06-23 10:35:00,210.69,210.79,210.57,210.76,26026.0,180.5202,180.6059,180.4174,180.5802,26026.0
2016-06-23 10:40:00,210.75,210.86,210.75,210.83,20653.0,180.5716,180.6659,180.5716,180.6402,20653.0
2016-06-23 10:45:00,210.84,210.86,210.71,210.73,13519.0,180.6487,180.6659,180.5374,180.5545,13519.0
2016-06-23 10:50:00,210.8,210.97,210.78,210.97,10748.0,180.6145,180.7601,180.5973,180.7601,10748.0
2016-06-23 10:55:00,210.96,211.06,210.9,210.94,23616.0,180.7516,180.8372,180.7001,180.7344,23616.0
2016-06-23 11:00:00,210.98,211.07,210.95,211.04,17003.0,180.7687,180.8458,180.743,180.8201,17003.0
2016-06-23 11:05:00,211.08,211.16,211.02,211.06,18292.0,180.8544,180.9229,180.803,180.8372,18292.0
2016-06-23 11:10:00,211.04,211.2,210.99,211.19,16012.0,180.8201,180.9572,180.7773,180.9486,16012.0
2016-06-23 11:15:00,211.22,211.33,211.19,211.27,16300.0,180.9743,181.0686,180.9486,181.0172,16300.0
2016-06-23 11:20:00,211.27,211.29,211.2,211.27,12699.0,181.0172,181.0343,180.9572,181.0172,12699.0
2016-06-23 11:25:00,211.28,211.37,211.15,211.35,33273.0,181.0257,181.1028,180.9143,181.0857,33273.0
2016-06-23 11:30:00,211.35,211.41,211.33,211.39,44543.0,181.0857,181.1371,181.0686,181.12,44543.0
2016-06-23 11:35:00,211.4,211.46,211.33,211.38,15987.0,181.1285,181.18,181.0686,181.1114,15987.0
2016-06-23 11:40:00,211.39,211.41,211.25,211.28,22874.0,181.12,181.1371,181.0,181.0257,22874.0
2016-06-23 11:45:00,211.27,211.35,211.24,211.34,29848.0,181.0172,181.0857,180.9915,181.0771,29848.0
2016-06-23 11:50:00,211.36,211.46,211.36,211.38,14247.0,181.0943,181.18,181.0943,181.1114,14247.0
2016-06-23 11:55:00,211.36,211.4,211.35,211.37,17174.0,181.0943,181.1285,181.0857,181.1028,17174.0
2016-06-23 12:00:00,211.39,211.48,211.29,211.3,27946.0,181.12,181.1971,181.0343,181.0429,27946.0
2016-06-23 12:05:00,211.31,211.38,211.3,211.36,12488.0,181.0514,181.1114,181.0429,181.0943,12488.0
2016-06-23 12:10:00,211.36,211.39,211.32,211.36,5181.0,181.0943,181.12,181.06,181.0943,5181.0
2016-06-23 12:15:00,211.36,211.38,211.3,211.31,13471.0,181.0943,181.1114,181.0429,181.0514,13471.0
2016-06-23 12:20:00,211.34,211.34,211.28,211.3,9159.0,181.0771,181.0771,181.0257,181.0429,9159.0
2016-06-23 12:25:00,211.32,211.35,211.29,211.29,11770.0,181.06,181.0857,181.0343,181.0343,11770.0
2016-06-23 12:30:00,211.29,211.31,211.24,211.28,14152.0,181.0343,181.0514,180.9915,181.0257,14152.0
2016-06-23 12:35:00,211.28,211.34,211.25,211.26,13316.0,181.0257,181.0771,181.0,181.0086,13316.0
2016-06-23 12:40:00,211.28,211.31,211.14,211.2,38002.0,181.0257,181.0514,180.9058,180.9572,38002.0
2016-06-23 12:45:00,211.18,211.19,211.06,211.09,40304.0,180.9401,180.9486,180.8372,180.8629,40304.0
2016-06-23 12:50:00,211.1,211.23,211.1,211.2,22772.0,180.8715,180.9829,180.8715,180.9572,22772.0
2016-06-23 12:55:00,211.21,211.22,211.13,211.2,10513.0,180.9658,180.9743,180.8972,180.9572,10513.0
2016-06-23 13:00:00,211.21,211.24,211.18,211.19,7530.0,180.9658,180.9915,180.9401,180.9486,7530.0
2016-06-23 13:05:00,211.16,211.22,211.09,211.19,7443.0,180.9229,180.9743,180.8629,180.9486,7443.0
2016-06-23 13:10:00,211.2,211.23,211.14,211.17,10577.0,180.9572,180.9829,180.9058,180.9315,10577.0
2016-06-23 13:15:00,211.18,211.28,211.13,211.27,18820.0,180.9401,181.0257,180.8972,181.0172,18820.0
2016-06-23 13:20:00,211.24,211.34,211.21,211.21,13817.0,180.9915,181.0771,180.9658,180.9658,13817.0
2016-06-23 13:25:00,211.2,211.24,211.18,211.24,5614.0,180.9572,180.9915,180.9401,180.9915,5614.0
2016-06-23 13:30:00,211.24,211.28,211.18,211.19,10075.0,180.9915,181.0257,180.9401,180.9486,10075.0
2016-06-23 13:35:00,211.17,211.17,211.07,211.1,6431.0,180.9315,180.9315,180.8458,180.8715,6431.0
2016-06-23 13:40:00,211.08,211.12,210.99,211.08,13166.0,180.8544,180.8886,180.7773,180.8544,13166.0
2016-06-23 13:45:00,211.13,211.14,211.06,211.07,8091.0,180.8972,180.9058,180.8372,180.8458,8091.0
2016-06-23 13:50:00,211.04,211.11,210.99,211.11,5218.0,180.8201,180.8801,180.7773,180.8801,5218.0
2016-06-23 13:55:00,211.08,211.14,211.05,211.14,7184.0,180.8544,180.9058,180.8287,180.9058,7184.0
2016-06-23 14:00:00,211.12,211.12,211.0,211.09,11139.0,180.8886,180.8886,180.7858,180.8629,11139.0
2016-06-23 14:05:00,211.11,211.14,211.07,211.14,24678.0,180.8801,180.9058,180.8458,180.9058,24678.0
2016-06-23 14:10:00,211.15,211.26,211.15,211.17,26783.0,180.9143,181.0086,180.9143,180.9315,26783.0
2016-06-23 14:15:00,211.19,211.23,211.16,211.17,20592.0,180.9486,180.9829,180.9229,180.9315,20592.0
2016-06-23 14:20:00,211.19,211.22,211.07,211.1,55342.0,180.9486,180.9743,180.8458,180.8715,55342.0
2016-06-23 14:25:00,211.1,211.22,211.1,211.19,12965.0,180.8715,180.9743,180.8715,180.9486,12965.0
2016-06-23 14:30:00,211.18,211.26,211.15,211.2,20080.0,180.9401,181.0086,180.9143,180.9572,20080.0
2016-06-23 14:35:00,211.19,211.22,211.14,211.19,12724.0,180.9486,180.9743,180.9058,180.9486,12724.0
2016-06-23 14:40:00,211.21,211.24,211.17,211.19,16276.0,180.9658,180.9915,180.9315,180.9486,16276.0
2016-06-23 14:45:00,211.2,211.38,211.2,211.33,78295.0,180.9572,181.1114,180.9572,181.0686,78295.0
2016-06-23 14:50:00,211.31,211.42,211.29,211.41,29655.0,181.0514,181.1457,181.0343,181.1371,29655.0
2016-06-23 14:55:00,211.42,211.44,211.32,211.34,10575.0,181.1457,181.1628,181.06,181.0771,10575.0
2016-06-23 15:00:00,211.34,211.37,211.27,211.27,25749.0,181.0771,181.1028,181.0172,181.0172,25749.0
2016-06-23 15:05:00,211.28,211.31,211.21,211.25,18440.0,181.0257,181.0514,180.9658,181.0,18440.0
2016-06-23 15:10:00,211.23,211.32,211.23,211.31,20693.0,180.9829,181.06,180.9829,181.0514,20693.0
2016-06-23 15:15:00,211.29,211.31,211.24,211.24,11839.0,181.0343,181.0514,180.9915,180.9915,11839.0
2016-06-23 15:20:00,211.23,211.28,211.17,211.17,23484.0,180.9829,181.0257,180.9315,180.9315,23484.0
2016-06-23 15:25:00,211.15,211.22,211.14,211.19,17719.0,180.9143,180.9743,180.9058,180.9486,17719.0
2016-06-23 15:30:00,211.19,211.35,211.17,211.31,30675.0,180.9486,181.0857,180.9315,181.0514,30675.0
2016-06-23 15:35:00,211.31,211.38,211.23,211.29,24831.0,181.0514,181.1114,180.9829,181.0343,24831.0
2016-06-23 15:40:00,211.3,211.51,211.26,211.51,132667.0,181.0429,181.2228,181.0086,181.2228,132667.0
2016-06-23 15:45:00,211.53,211.66,211.52,211.6,85005.0,181.2399,181.3513,181.2314,181.2999,85005.0
2016-06-23 15:50:00,211.63,211.88,211.63,211.83,44907.0,181.3256,181.5398,181.3256,181.497,44907.0
2016-06-23 15:55:00,211.83,212.02,211.79,212.01,146946.0,181.497,181.6598,181.4627,181.6512,146946.0
2016-06-24 09:30:00,204.87,205.72,204.58,205.7,560145.0,175.5336,176.2619,175.2851,176.2448,560145.0
2016-06-24 09:35:00,205.66,206.33,205.52,206.29,615139.0,176.2105,176.7845,176.0905,176.7503,615139.0
2016-06-24 09:40:00,206.28,207.01,206.15,206.95,416299.0,176.7417,177.3672,176.6303,177.3158,416299.0
2016-06-24 09:45:00,206.94,206.94,206.18,206.59,223865.0,177.3072,177.3072,176.656,177.0073,223865.0
2016-06-24 09:50:00,206.59,206.88,206.27,206.88,138913.0,177.0073,177.2558,176.7331,177.2558,138913.0
2016-06-24 09:55:00,206.92,207.37,206.85,207.18,195920.0,177.2901,177.6756,177.2301,177.5128,195920.0
2016-06-24 10:00:00,207.17,207.87,206.98,207.59,289328.0,177.5043,178.104,177.3415,177.8641,289328.0
2016-06-24 10:05:00,207.6,207.79,207.16,207.75,209342.0,177.8727,178.0355,177.4957,178.0012,209342.0
2016-06-24 10:10:00,207.79,208.06,207.5,207.63,170390.0,178.0355,178.2668,177.787,177.8984,170390.0
2016-06-24 10:15:00,207.59,207.66,207.13,207.17,97433.0,177.8641,177.9241,177.47,177.5043,97433.0
2016-06-24 10:20:00,207.13,207.21,206.82,207.04,97267.0,177.47,177.5385,177.2044,177.3929,97267.0
2016-06-24 10:25:00,207.04,207.27,206.77,207.12,105463.0,177.3929,177.5899,177.1615,177.4614,105463.0
2016-06-24 10:30:00,207.12,207.29,206.85,206.86,111871.0,177.4614,177.6071,177.2301,177.2387,111871.0
2016-06-24 10:35:00,206.85,207.42,206.81,207.4,185960.0,177.2301,177.7185,177.1958,177.7013,185960.0
2016-06-24 10:40:00,207.4,207.4,206.87,207.18,178350.0,177.7013,177.7013,177.2472,177.5128,178350.0
2016-06-24 10:45:00,207.19,207.24,206.98,207.03,90167.0,177.5214,177.5642,177.3415,177.3843,90167.0
2016-06-24 10:50:00,207.05,207.17,206.94,207.17,67465.0,177.4014,177.5043,177.3072,177.5043,67465.0
2016-06-24 10:55:00,207.17,207.3,206.68,206.7,152769.0,177.5043,177.6156,177.0844,177.1016,152769.0
2016-06-24 11:00:00,206.71,206.81,206.24,206.27,386282.0,177.1101,177.1958,176.7074,176.7331,386282.0
2016-06-24 11:05:00,206.27,206.65,206.2,206.65,278109.0,176.7331,177.0587,176.6732,177.0587,278109.0
2016-06-24 11:10:00,206.66,206.67,206.43,206.61,103923.0,177.0673,177.0759,176.8702,177.0245,103923.0
2016-06-24 11:15:00,206.61,206.64,206.27,206.42,108178.0,177.0245,177.0502,176.7331,176.8617,108178.0
2016-06-24 11:20:00,206.39,206.46,205.96,206.04,233086.0,176.836,176.8959,176.4675,176.5361,233086.0
2016-06-24 11:25:00,206.03,206.42,205.93,206.38,150751.0,176.5275,176.8617,176.4418,176.8274,150751.0
2016-06-24 11:30:00,206.36,206.64,206.27,206.35,127910.0,176.8103,177.0502,176.7331,176.8017,127910.0
2016-06-24 11:35:00,206.36,206.45,206.23,206.37,89371.0,176.8103,176.8874,176.6989,176.8188,89371.0
2016-06-24 11:40:00,206.36,206.49,206.19,206.46,79455.0,176.8103,176.9216,176.6646,176.8959,79455.0
2016-06-24 11:45:00,206.48,206.83,206.26,206.39,95997.0,176.9131,177.2129,176.7246,176.836,95997.0
2016-06-24 11:50:00,206.4,206.46,206.18,206.25,83520.0,176.8445,176.8959,176.656,176.716,83520.0
2016-06-24 11:55:00,206.26,206.53,206.26,206.53,82307.0,176.7246,176.9559,176.7246,176.9559,82307.0
2016-06-24 12:00:00,206.5,206.63,206.2,206.29,82157.0,176.9302,177.0416,176.6732,176.7503,82157.0
2016-06-24 12:05:00,206.31,206.34,206.09,206.11,49314.0,176.7674,176.7931,176.5789,176.596,49314.0
2016-06-24 12:10:00,206.12,206.12,205.72,205.85,193909.0,176.6046,176.6046,176.2619,176.3733,193909.0
2016-06-24 12:15:00,205.87,205.91,205.73,205.84,108594.0,176.3904,176.4247,176.2705,176.3647,108594.0
2016-06-24 12:20:00,205.86,206.14,205.83,205.94,86960.0,176.3818,176.6218,176.3561,176.4504,86960.0
2016-06-24 12:25:00,205.93,206.15,205.92,206.05,57957.0,176.4418,176.6303,176.4333,176.5446,57957.0
2016-06-24 12:30:00,206.05,206.15,205.8,205.8,96146.0,176.5446,176.6303,176.3304,176.3304,96146.0
2016-06-24 12:35:00,205.79,205.93,205.78,205.79,66813.0,176.3219,176.4418,176.3133,176.3219,66813.0
2016-06-24 12:40:00,205.77,205.8,205.45,205.57,104719.0,176.3047,176.3304,176.0306,176.1334,104719.0
2016-06-24 12:45:00,205.56,205.56,205.26,205.33,151609.0,176.1248,176.1248,175.8678,175.9277,151609.0
2016-06-24 12:50:00,205.34,205.52,205.27,205.52,122998.0,175.9363,176.0905,175.8763,176.0905,122998.0
2016-06-24 12:55:00,205.55,205.56,205.24,205.43,80099.0,176.1162,176.1248,175.8506,176.0134,80099.0
2016-06-24 13:00:00,205.44,205.65,205.38,205.5,78295.0,176.022,176.2019,175.9706,176.0734,78295.0
2016-06-24 13:05:00,205.48,205.51,205.25,205.3,105696.0,176.0563,176.082,175.8592,175.902,105696.0
2016-06-24 13:10:00,205.31,205.62,205.27,205.62,138177.0,175.9106,176.1762,175.8763,176.1762,138177.0
2016-06-24 13:15:00,205.64,205.74,205.41,205.56,103456.0,176.1934,176.279,175.9963,176.1248,103456.0
2016-06-24 13:20:00,205.59,205.68,205.44,205.54,35110.0,176.1505,176.2276,176.022,176.1077,35110.0
2016-06-24 13:25:00,205.55,205.68,205.52,205.68,30418.0,176.1162,176.2276,176.0905,176.2276,30418.0
2016-06-24 13:30:00,205.65,205.95,205.62,205.87,43259.0,176.2019,176.459,176.1762,176.3904,43259.0
2016-06-24 13:35:00,205.88,206.12,205.87,206.03,81640.0,176.399,176.6046,176.3904,176.5275,81640.0
2016-06-24 13:40:00,206.0,206.02,205.78,205.82,76775.0,176.5018,176.5189,176.3133,176.3476,76775.0
2016-06-24 13:45:00,205.81,205.82,205.56,205.74,51942.0,176.339,176.3476,176.1248,176.279,51942.0
2016-06-24 13:50:00,205.75,205.81,205.59,205.77,109795.0,176.2876,176.339,176.1505,176.3047,109795.0
2016-06-24 13:55:00,205.79,205.84,205.57,205.76,72992.0,176.3219,176.3647,176.1334,176.2962,72992.0
2016-06-24 14:00:00,205.77,205.95,205.77,205.95,103946.0,176.3047,176.459,176.3047,176.459,103946.0
2016-06-24 14:05:00,205.94,205.95,205.75,205.85,59369.0,176.4504,176.459,176.2876,176.3733,59369.0
2016-06-24 14:10:00,205.87,205.94,205.78,205.89,267924.0,176.3904,176.4504,176.3133,176.4076,267924.0
2016-06-24 14:15:00,205.9,205.91,205.56,205.59,78574.0,176.4161,176.4247,176.1248,176.1505,78574.0
2016-06-24 14:20:00,205.59,205.59,205.17,205.24,154381.0,176.1505,176.1505,175.7907,175.8506,154381.0
2016-06-24 14:25:00,205.23,205.4,205.16,205.21,133244.0,175.8421,175.9877,175.7821,175.8249,133244.0
2016-06-24 14:30:00,205.19,205.2,204.75,204.85,235657.0,175.8078,175.8164,175.4308,175.5165,235657.0
2016-06-24 14:35:00,204.84,205.0,204.68,204.96,252533.0,175.5079,175.645,175.3708,175.6107,252533.0
2016-06-24 14:40:00,204.97,205.1,204.87,204.92,160174.0,175.6193,175.7307,175.5336,175.5765,160174.0
2016-06-24 14:45:00,204.91,204.94,204.64,204.92,181192.0,175.5679,175.5936,175.3365,175.5765,181192.0
2016-06-24 14:50:00,204.93,205.25,204.81,205.23,116694.0,175.585,175.8592,175.4822,175.8421,116694.0
2016-06-24 14:55:00,205.21,205.47,205.11,205.13,84582.0,175.8249,176.0477,175.7392,175.7564,84582.0
2016-06-24 15:00:00,205.11,205.31,204.97,205.16,215133.0,175.7392,175.9106,175.6193,175.7821,215133.0
2016-06-24 15:05:00,205.16,205.19,204.86,204.92,116895.0,175.7821,175.8078,175.525,175.5765,116895.0
2016-06-24 15:10:00,204.92,204.94,204.35,204.53,370330.0,175.5765,175.5936,175.0881,175.2423,370330.0
2016-06-24 15:15:00,204.51,204.52,203.88,203.99,522002.0,175.2252,175.2337,174.6854,174.7796,522002.0
2016-06-24 15:20:00,203.99,204.36,203.93,204.16,203133.0,174.7796,175.0966,174.7282,174.9253,203133.0
2016-06-24 15:25:00,204.17,204.36,204.11,204.25,177009.0,174.9338,175.0966,174.8824,175.0024,177009.0
2016-06-24 15:30:00,204.24,204.58,204.17,204.58,279729.0,174.9938,175.2851,174.9338,175.2851,279729.0
2016-06-24 15:35:00,204.56,204.95,204.33,204.48,337047.0,175.268,175.6022,175.0709,175.1995,337047.0
2016-06-24 15:40:00,204.48,204.98,204.39,204.87,383289.0,175.1995,175.6279,175.1223,175.5336,383289.0
2016-06-24 15:45:00,204.87,205.3,204.73,205.14,366062.0,175.5336,175.902,175.4137,175.7649,366062.0
2016-06-24 15:50:00,205.12,205.61,205.09,205.45,284456.0,175.7478,176.1676,175.7221,176.0306,284456.0
2016-06-24 15:55:00,205.46,205.46,204.3,204.37,854317.0,176.0391,176.0391,175.0452,175.1052,854317.0
2016-06-27 09:30:00,202.72,202.77,202.11,202.43,560597.0,173.6915,173.7343,173.1688,173.443,560597.0
2016-06-27 09:35:00,202.45,202.51,201.91,202.02,346647.0,173.4601,173.5116,172.9975,173.0917,346647.0
2016-06-27 09:40:00,202.01,202.07,201.67,201.77,311236.0,173.0831,173.1346,172.7918,172.8775,311236.0
2016-06-27 09:45:00,201.74,202.16,201.4,201.57,269768.0,172.8518,173.2117,172.5605,172.7062,269768.0
2016-06-27 09:50:00,201.55,201.9,201.5,201.52,142585.0,172.689,172.9889,172.6462,172.6633,142585.0
2016-06-27 09:55:00,201.54,201.81,201.45,201.58,118458.0,172.6805,172.9118,172.6033,172.7147,118458.0
2016-06-27 10:00:00,201.57,201.98,201.49,201.51,66939.0,172.7062,173.0574,172.6376,172.6547,66939.0
2016-06-27 10:05:00,201.51,201.52,201.15,201.22,89417.0,172.6547,172.6633,172.3463,172.4063,89417.0
2016-06-27 10:10:00,201.21,201.27,200.98,201.07,75650.0,172.3977,172.4491,172.2006,172.2778,75650.0
2016-06-27 10:15:00,201.0,201.12,200.76,200.91,120752.0,172.2178,172.3206,172.0121,172.1407,120752.0
2016-06-27 10:20:00,200.93,201.18,200.78,200.86,90696.0,172.1578,172.372,172.0293,172.0978,90696.0
2016-06-27 10:25:00,200.8,200.82,200.5,200.6,99563.0,172.0464,172.0636,171.7894,171.8751,99563.0
2016-06-27 10:30:00,200.63,200.8,200.5,200.77,65447.0,171.9008,172.0464,171.7894,172.0207,65447.0
2016-06-27 10:35:00,200.8,201.0,200.64,200.74,92589.0,172.0464,172.2178,171.9093,171.995,92589.0
2016-06-27 10:40:00,200.78,201.04,200.6,200.87,94109.0,172.0293,172.252,171.8751,172.1064,94109.0
2016-06-27 10:45:00,200.81,200.82,200.21,200.29,156652.0,172.055,172.0636,171.5409,171.6094,156652.0
2016-06-27 10:50:00,200.27,200.27,199.95,200.15,169343.0,171.5923,171.5923,171.3181,171.4895,169343.0
2016-06-27 10:55:00,200.15,200.26,199.85,199.97,53159.0,171.4895,171.5837,171.2325,171.3353,53159.0
2016-06-27 11:00:00,199.93,200.3,199.8,200.16,66949.0,171.301,171.618,171.1896,171.4981,66949.0
2016-06-27 11:05:00,200.14,200.45,200.13,200.37,69554.0,171.4809,171.7465,171.4724,171.678,69554.0
2016-06-27 11:10:00,200.35,200.35,200.02,200.12,53721.0,171.6609,171.6609,171.3781,171.4638,53721.0
2016-06-27 11:15:00,200.09,200.22,199.92,200.1,49253.0,171.4381,171.5495,171.2924,171.4467,49253.0
2016-06-27 11:20:00,200.07,200.22,199.88,199.94,46312.0,171.4209,171.5495,171.2582,171.3096,46312.0
2016-06-27 11:25:00,199.94,200.53,199.85,200.52,150854.0,171.3096,171.8151,171.2325,171.8065,150854.0
2016-06-27 11:30:00,200.5,200.83,200.44,200.67,82003.0,171.7894,172.0721,171.738,171.935,82003.0
2016-06-27 11:35:00,200.68,200.92,200.59,200.85,69861.0,171.9436,172.1492,171.8665,172.0893,69861.0
2016-06-27 11:40:00,200.85,201.02,200.8,201.0,71753.0,172.0893,172.2349,172.0464,172.2178,71753.0
2016-06-27 11:45:00,201.01,201.19,200.88,201.05,48524.0,172.2263,172.3806,172.115,172.2606,48524.0
2016-06-27 11:50:00,201.05,201.09,200.7,200.82,20109.0,172.2606,172.2949,171.9607,172.0636,20109.0
2016-06-27 11:55:00,200.86,201.03,200.76,200.88,57892.0,172.0978,172.2435,172.0121,172.115,57892.0
2016-06-27 12:00:00,200.82,200.97,200.7,200.96,48191.0,172.0636,172.1921,171.9607,172.1835,48191.0
2016-06-27 12:05:00,200.96,201.0,200.74,200.89,28837.0,172.1835,172.2178,171.995,172.1235,28837.0
2016-06-27 12:10:00,200.88,200.94,200.68,200.82,58747.0,172.115,172.1664,171.9436,172.0636,58747.0
2016-06-27 12:15:00,200.8,201.12,200.75,200.97,40721.0,172.0464,172.3206,172.0036,172.1921,40721.0
2016-06-27 12:20:00,200.97,201.07,200.83,201.07,40633.0,172.1921,172.2778,172.0721,172.2778,40633.0
2016-06-27 12:25:00,201.06,201.25,201.01,201.22,64289.0,172.2692,172.432,172.2263,172.4063,64289.0
2016-06-27 12:30:00,201.22,201.3,201.0,201.07,57198.0,172.4063,172.4748,172.2178,172.2778,57198.0
2016-06-27 12:35:00,201.07,201.08,200.82,200.83,63863.0,172.2778,172.2863,172.0636,172.0721,63863.0
2016-06-27 12:40:00,200.83,200.83,200.55,200.58,74709.0,172.0721,172.0721,171.8322,171.8579,74709.0
2016-06-27 12:45:00,200.55,200.69,200.52,200.69,57460.0,171.8322,171.9522,171.8065,171.9522,57460.0
2016-06-27 12:50:00,200.67,200.79,200.5,200.62,62956.0,171.935,172.0378,171.7894,171.8922,62956.0
2016-06-27 12:55:00,200.63,200.93,200.63,200.85,41358.0,171.9008,172.1578,171.9008,172.0893,41358.0
2016-06-27 13:00:00,200.82,201.11,200.75,201.0,67908.0,172.0636,172.312,172.0036,172.2178,67908.0
2016-06-27 13:05:00,201.02,201.07,200.81,200.81,27368.0,172.2349,172.2778,172.055,172.055,27368.0
2016-06-27 13:10:00,200.82,200.97,200.77,200.9,38286.0,172.0636,172.1921,172.0207,172.1321,38286.0
2016-06-27 13:15:00,200.9,201.15,200.9,201.07,37738.0,172.1321,172.3463,172.1321,172.2778,37738.0
2016-06-27 13:20:00,201.04,201.18,200.99,201.14,35894.0,172.252,172.372,172.2092,172.3377,35894.0
2016-06-27 13:25:00,201.1,201.3,201.09,201.12,27007.0,172.3035,172.4748,172.2949,172.3206,27007.0
2016-06-27 13:30:00,201.11,201.19,200.83,200.94,33552.0,172.312,172.3806,172.0721,172.1664,33552.0
2016-06-27 13:35:00,200.86,200.92,200.7,200.79,57136.0,172.0978,172.1492,171.9607,172.0378,57136.0
2016-06-27 13:40:00,200.77,200.81,200.38,200.38,113256.0,172.0207,172.055,171.6866,171.6866,113256.0
2016-06-27 13:45:00,200.37,200.58,200.33,200.48,70673.0,171.678,171.8579,171.6437,171.7722,70673.0
2016-06-27 13:50:00,200.48,200.72,200.4,200.66,62433.0,171.7722,171.9779,171.7037,171.9265,62433.0
2016-06-27 13:55:00,200.66,200.71,200.38,200.55,99643.0,171.9265,171.9693,171.6866,171.8322,99643.0
2016-06-27 14:00:00,200.55,200.72,200.47,200.63,64887.0,171.8322,171.9779,171.7637,171.9008,64887.0
2016-06-27 14:05:00,200.6,200.68,200.34,200.44,60602.0,171.8751,171.9436,171.6523,171.738,60602.0
2016-06-27 14:10:00,200.44,200.53,200.21,200.26,117303.0,171.738,171.8151,171.5409,171.5837,117303.0
2016-06-27 14:15:00,200.24,200.34,200.08,200.15,33957.0,171.5666,171.6523,171.4295,171.4895,33957.0
2016-06-27 14:20:00,200.19,200.39,200.12,200.24,35558.0,171.5238,171.6951,171.4638,171.5666,35558.0
2016-06-27 14:25:00,200.18,200.62,200.18,200.61,35889.0,171.5152,171.8922,171.5152,171.8836,35889.0
2016-06-27 14:30:00,200.6,200.67,200.42,200.43,48087.0,171.8751,171.935,171.7208,171.7294,48087.0
2016-06-27 14:35:00,200.49,200.86,200.45,200.68,46675.0,171.7808,172.0978,171.7465,171.9436,46675.0
2016-06-27 14:40:00,200.63,200.78,200.45,200.64,16471.0,171.9008,172.0293,171.7465,171.9093,16471.0
2016-06-27 14:45:00,200.69,200.69,200.19,200.26,33775.0,171.9522,171.9522,171.5238,171.5837,33775.0
2016-06-27 14:50:00,200.25,200.32,200.02,200.08,28231.0,171.5752,171.6351,171.3781,171.4295,28231.0
2016-06-27 14:55:00,200.01,200.23,200.01,200.15,173912.0,171.3695,171.558,171.3695,171.4895,173912.0
2016-06-27 15:00:00,200.15,200.41,200.12,200.4,138053.0,171.4895,171.7123,171.4638,171.7037,138053.0
2016-06-27 15:05:00,200.37,200.49,200.18,200.24,44327.0,171.678,171.7808,171.5152,171.5666,44327.0
2016-06-27 15:10:00,200.24,200.6,200.23,200.5,55775.0,171.5666,171.8751,171.558,171.7894,55775.0
2016-06-27 15:15:00,200.5,200.51,200.16,200.2,112642.0,171.7894,171.7979,171.4981,171.5323,112642.0
2016-06-27 15:20:00,200.21,200.23,199.79,199.88,99375.0,171.5409,171.558,171.181,171.2582,99375.0
2016-06-27 15:25:00,199.89,200.29,199.88,200.19,56531.0,171.2667,171.6094,171.2582,171.5238,56531.0
2016-06-27 15:30:00,200.2,200.45,200.04,200.34,39263.0,171.5323,171.7465,171.3952,171.6523,39263.0
2016-06-27 15:35:00,200.33,200.94,200.26,200.91,93875.0,171.6437,172.1664,171.5837,172.1407,93875.0
2016-06-27 15:40:00,200.89,201.03,200.69,200.87,82488.0,172.1235,172.2435,171.9522,172.1064,82488.0
2016-06-27 15:45:00,200.83,201.08,200.77,201.07,148411.0,172.0721,172.2863,172.0207,172.2778,148411.0
2016-06-27 15:50:00,201.04,201.04,200.73,200.86,279822.0,172.252,172.252,171.9864,172.0978,279822.0
2016-06-27 15:55:00,200.84,200.85,200.62,200.72,606157.0,172.0807,172.0893,171.8922,171.9779,606157.0
2016-06-28 09:30:00,202.62,202.75,202.5,202.67,237867.0,173.6058,173.7172,173.503,173.6486,237867.0
2016-06-28 09:35:00,202.67,203.02,202.47,203.0,96970.0,173.6486,173.9485,173.4773,173.9314,96970.0
2016-06-28 09:40:00,203.0,203.05,202.86,202.97,44845.0,173.9314,173.9742,173.8114,173.9057,44845.0
2016-06-28 09:45:00,202.94,203.24,202.85,203.13,144143.0,173.88,174.137,173.8029,174.0428,144143.0
2016-06-28 09:50:00,203.17,203.42,203.11,203.31,74053.0,174.077,174.2912,174.0256,174.197,74053.0
2016-06-28 09:55:00,203.33,203.39,203.21,203.26,39853.0,174.2141,174.2655,174.1113,174.1542,39853.0
2016-06-28 10:00:00,203.29,203.45,203.23,203.38,105371.0,174.1799,174.3169,174.1285,174.257,105371.0
2016-06-28 10:05:00,203.36,203.36,202.96,202.96,60422.0,174.2398,174.2398,173.8971,173.8971,60422.0
2016-06-28 10:10:00,202.99,203.11,202.98,203.09,34316.0,173.9228,174.0256,173.9143,174.0085,34316.0
2016-06-28 10:15:00,203.09,203.22,203.01,203.14,51232.0,174.0085,174.1199,173.94,174.0513,51232.0
2016-06-28 10:20:00,203.18,203.21,202.92,202.94,47513.0,174.0856,174.1113,173.8628,173.88,47513.0
2016-06-28 10:25:00,202.95,202.99,202.84,202.89,36596.0,173.8885,173.9228,173.7943,173.8371,36596.0
2016-06-28 10:30:00,202.89,203.14,202.89,203.06,68300.0,173.8371,174.0513,173.8371,173.9828,68300.0
2016-06-28 10:35:00,203.05,203.09,202.74,202.74,63927.0,173.9742,174.0085,173.7086,173.7086,63927.0
2016-06-28 10:40:00,202.75,202.85,202.64,202.83,39327.0,173.7172,173.8029,173.6229,173.7857,39327.0
2016-06-28 10:45:00,202.87,202.99,202.77,202.91,43228.0,173.82,173.9228,173.7343,173.8543,43228.0
2016-06-28 10:50:00,202.88,203.04,202.87,202.99,32130.0,173.8286,173.9657,173.82,173.9228,32130.0
2016-06-28 10:55:00,203.0,203.0,202.69,202.76,150943.0,173.9314,173.9314,173.6658,173.7258,150943.0
2016-06-28 11:00:00,202.75,202.86,202.55,202.61,77841.0,173.7172,173.8114,173.5458,173.5972,77841.0
2016-06-28 11:05:00,202.55,202.64,202.41,202.42,74970.0,173.5458,173.6229,173.4259,173.4344,74970.0
2016-06-28 11:10:00,202.41,202.67,202.4,202.58,75813.0,173.4259,173.6486,173.4173,173.5715,75813.0
2016-06-28 11:15:00,202.58,202.72,202.5,202.68,179747.0,173.5715,173.6915,173.503,173.6572,179747.0
2016-06-28 11:20:00,202.69,202.76,202.43,202.47,84899.0,173.6658,173.7258,173.443,173.4773,84899.0
2016-06-28 11:25:00,202.47,202.55,202.26,202.34,349397.0,173.4773,173.5458,173.2974,173.3659,349397.0
2016-06-28 11:30:00,202.35,202.52,202.32,202.49,48375.0,173.3745,173.5201,173.3488,173.4944,48375.0
2016-06-28 11:35:00,202.46,202.59,202.43,202.52,73099.0,173.4687,173.5801,173.443,173.5201,73099.0
2016-06-28 11:40:00,202.52,202.74,202.46,202.73,53264.0,173.5201,173.7086,173.4687,173.7,53264.0
2016-06-28 11:45:00,202.68,202.88,202.68,202.83,34970.0,173.6572,173.8286,173.6572,173.7857,34970.0
2016-06-28 11:50:00,202.84,202.95,202.74,202.89,49775.0,173.7943,173.8885,173.7086,173.8371,49775.0
2016-06-28 11:55:00,202.89,203.03,202.86,202.95,52481.0,173.8371,173.9571,173.8114,173.8885,52481.0
2016-06-28 12:00:00,202.97,203.0,202.83,202.88,51713.0,173.9057,173.9314,173.7857,173.8286,51713.0
2016-06-28 12:05:00,202.88,202.97,202.83,202.84,22833.0,173.8286,173.9057,173.7857,173.7943,22833.0
2016-06-28 12:10:00,202.83,202.89,202.8,202.8,19964.0,173.7857,173.8371,173.76,173.76,19964.0
2016-06-28 12:15:00,202.8,202.92,202.78,202.81,20883.0,173.76,173.8628,173.7429,173.7686,20883.0
2016-06-28 12:20:00,202.82,202.88,202.76,202.79,151294.0,173.7772,173.8286,173.7258,173.7515,151294.0
2016-06-28 12:25:00,202.8,202.87,202.68,202.75,82964.0,173.76,173.82,173.6572,173.7172,82964.0
2016-06-28 12:30:00,202.77,202.99,202.74,202.99,40067.0,173.7343,173.9228,173.7086,173.9228,40067.0
2016-06-28 12:35:00,202.99,203.11,202.91,203.09,29085.0,173.9228,174.0256,173.8543,174.0085,29085.0
2016-06-28 12:40:00,203.1,203.24,203.03,203.03,214059.0,174.0171,174.137,173.9571,173.9571,214059.0
2016-06-28 12:45:00,203.06,203.08,202.89,202.97,154369.0,173.9828,173.9999,173.8371,173.9057,154369.0
2016-06-28 12:50:00,202.97,203.1,202.96,203.09,131283.0,173.9057,174.0171,173.8971,174.0085,131283.0
2016-06-28 12:55:00,203.1,203.16,202.99,203.05,126107.0,174.0171,174.0685,173.9228,173.9742,126107.0
2016-06-28 13:00:00,203.03,203.07,202.91,202.99,186615.0,173.9571,173.9914,173.8543,173.9228,186615.0
2016-06-28 13:05:00,203.02,203.06,202.76,202.86,97838.0,173.9485,173.9828,173.7258,173.8114,97838.0
2016-06-28 13:10:00,202.86,203.07,202.85,203.04,55792.0,173.8114,173.9914,173.8029,173.9657,55792.0
2016-06-28 13:15:00,203.04,203.07,202.77,202.84,83646.0,173.9657,173.9914,173.7343,173.7943,83646.0
2016-06-28 13:20:00,202.84,202.9,202.66,202.67,59262.0,173.7943,173.8457,173.6401,173.6486,59262.0
2016-06-28 13:25:00,202.68,202.89,202.6,202.7,65147.0,173.6572,173.8371,173.5887,173.6743,65147.0
2016-06-28 13:30:00,202.68,202.76,202.53,202.61,114390.0,173.6572,173.7258,173.5287,173.5972,114390.0
2016-06-28 13:35:00,202.61,202.77,202.6,202.72,34086.0,173.5972,173.7343,173.5887,173.6915,34086.0
2016-06-28 13:40:00,202.73,202.88,202.73,202.85,24020.0,173.7,173.8286,173.7,173.8029,24020.0
2016-06-28 13:45:00,202.86,202.89,202.74,202.78,54469.0,173.8114,173.8371,173.7086,173.7429,54469.0
2016-06-28 13:50:00,202.77,202.89,202.72,202.81,39308.0,173.7343,173.8371,173.6915,173.7686,39308.0
2016-06-28 13:55:00,202.81,202.87,202.76,202.79,49834.0,173.7686,173.82,173.7258,173.7515,49834.0
2016-06-28 14:00:00,202.79,202.89,202.72,202.73,57582.0,173.7515,173.8371,173.6915,173.7,57582.0
2016-06-28 14:05:00,202.74,202.75,202.59,202.61,58514.0,173.7086,173.7172,173.5801,173.5972,58514.0
2016-06-28 14:10:00,202.61,202.7,202.49,202.56,80536.0,173.5972,173.6743,173.4944,173.5544,80536.0
2016-06-28 14:15:00,202.58,202.74,202.57,202.74,60658.0,173.5715,173.7086,173.563,173.7086,60658.0
2016-06-28 14:20:00,202.72,202.75,202.59,202.6,58371.0,173.6915,173.7172,173.5801,173.5887,58371.0
2016-06-28 14:25:00,202.6,202.8,202.57,202.78,48711.0,173.5887,173.76,173.563,173.7429,48711.0
2016-06-28 14:30:00,202.77,203.19,202.75,203.14,150597.0,173.7343,174.0942,173.7172,174.0513,150597.0
2016-06-28 14:35:00,203.09,203.37,203.08,203.29,63050.0,174.0085,174.2484,173.9999,174.1799,63050.0
2016-06-28 14:40:00,203.29,203.35,203.23,203.31,47437.0,174.1799,174.2313,174.1285,174.197,47437.0
2016-06-28 14:45:00,203.32,203.41,203.3,203.39,163569.0,174.2056,174.2827,174.1884,174.2655,163569.0
2016-06-28 14:50:00,203.41,203.83,203.4,203.79,251504.0,174.2827,174.6425,174.2741,174.6083,251504.0
2016-06-28 14:55:00,203.79,204.1,203.79,203.88,115723.0,174.6083,174.8739,174.6083,174.6854,115723.0
2016-06-28 15:00:00,203.9,203.98,203.84,203.85,140690.0,174.7025,174.7711,174.6511,174.6597,140690.0
2016-06-28 15:05:00,203.83,203.98,203.83,203.87,70749.0,174.6425,174.7711,174.6425,174.6768,70749.0
2016-06-28 15:10:00,203.86,204.19,203.86,204.08,53209.0,174.6682,174.951,174.6682,174.8567,53209.0
2016-06-28 15:15:00,204.06,204.06,203.85,203.86,30364.0,174.8396,174.8396,174.6597,174.6682,30364.0
2016-06-28 15:20:00,203.85,203.87,203.74,203.77,36663.0,174.6597,174.6768,174.5654,174.5911,36663.0
2016-06-28 15:25:00,203.76,203.77,203.51,203.66,69477.0,174.5826,174.5911,174.3684,174.4969,69477.0
2016-06-28 15:30:00,203.73,203.86,203.57,203.66,180776.0,174.5569,174.6682,174.4198,174.4969,180776.0
2016-06-28 15:35:00,203.64,203.97,203.6,203.91,33478.0,174.4797,174.7625,174.4455,174.7111,33478.0
2016-06-28 15:40:00,203.96,204.17,203.94,204.04,96162.0,174.7539,174.9338,174.7368,174.8225,96162.0
2016-06-28 15:45:00,204.04,204.24,204.04,204.2,84827.0,174.8225,174.9938,174.8225,174.9596,84827.0
2016-06-28 15:50:00,204.21,204.21,204.0,204.18,103567.0,174.9681,174.9681,174.7882,174.9424,103567.0
2016-06-28 15:55:00,204.19,204.34,204.11,204.34,193275.0,174.951,175.0795,174.8824,175.0795,193275.0
2016-06-29 09:30:00,206.01,206.35,206.0,206.31,185575.0,176.5104,176.8017,176.5018,176.7674,185575.0
2016-06-29 09:35:00,206.34,206.38,205.89,206.14,142906.0,176.7931,176.8274,176.4076,176.6218,142906.0
2016-06-29 09:40:00,206.14,206.15,205.92,206.03,167439.0,176.6218,176.6303,176.4333,176.5275,167439.0
2016-06-29 09:45:00,206.1,206.34,205.97,206.24,87899.0,176.5875,176.7931,176.4761,176.7074,87899.0
2016-06-29 09:50:00,206.28,206.4,206.21,206.27,65906.0,176.7417,176.8445,176.6817,176.7331,65906.0
2016-06-29 09:55:00,206.28,206.3,206.16,206.16,49320.0,176.7417,176.7588,176.6389,176.6389,49320.0
2016-06-29 10:00:00,206.16,206.43,206.07,206.19,173007.0,176.6389,176.8702,176.5618,176.6646,173007.0
2016-06-29 10:05:00,206.19,206.34,206.12,206.22,91346.0,176.6646,176.7931,176.6046,176.6903,91346.0
2016-06-29 10:10:00,206.25,206.55,206.24,206.42,181378.0,176.716,176.973,176.7074,176.8617,181378.0
2016-06-29 10:15:00,206.46,206.56,206.41,206.53,102496.0,176.8959,176.9816,176.8531,176.9559,102496.0
2016-06-29 10:20:00,206.55,206.71,206.55,206.66,74593.0,176.973,177.1101,176.973,177.0673,74593.0
2016-06-29 10:25:00,206.66,206.76,206.65,206.69,25109.0,177.0673,177.153,177.0587,177.093,25109.0
2016-06-29 10:30:00,206.63,206.91,206.61,206.74,101090.0,177.0416,177.2815,177.0245,177.1358,101090.0
2016-06-29 10:35:00,206.72,206.73,206.56,206.58,79339.0,177.1187,177.1273,176.9816,176.9987,79339.0
2016-06-29 10:40:00,206.58,206.69,206.52,206.54,53344.0,176.9987,177.093,176.9473,176.9645,53344.0
2016-06-29 10:45:00,206.55,206.77,206.53,206.76,86131.0,176.973,177.1615,176.9559,177.153,86131.0
2016-06-29 10:50:00,206.78,206.82,206.61,206.62,54776.0,177.1701,177.2044,177.0245,177.033,54776.0
2016-06-29 10:55:00,206.64,206.74,206.61,206.71,26824.0,177.0502,177.1358,177.0245,177.1101,26824.0
2016-06-29 11:00:00,206.75,207.01,206.74,207.0,38086.0,177.1444,177.3672,177.1358,177.3586,38086.0
2016-06-29 11:05:00,206.99,206.99,206.8,206.82,164061.0,177.35,177.35,177.1872,177.2044,164061.0
2016-06-29 11:10:00,206.81,206.97,206.79,206.95,80008.0,177.1958,177.3329,177.1787,177.3158,80008.0
2016-06-29 11:15:00,207.0,207.05,206.9,206.92,79713.0,177.3586,177.4014,177.2729,177.2901,79713.0
2016-06-29 11:20:00,206.94,207.02,206.85,206.96,108045.0,177.3072,177.3757,177.2301,177.3243,108045.0
2016-06-29 11:25:00,206.97,207.14,206.97,207.09,87328.0,177.3329,177.4786,177.3329,177.4357,87328.0
2016-06-29 11:30:00,207.11,207.22,207.06,207.17,119076.0,177.4529,177.5471,177.41,177.5043,119076.0
2016-06-29 11:35:00,207.17,207.18,207.09,207.11,81912.0,177.5043,177.5128,177.4357,177.4529,81912.0
2016-06-29 11:40:00,207.11,207.2,207.11,207.12,120656.0,177.4529,177.53,177.4529,177.4614,120656.0
2016-06-29 11:45:00,207.14,207.15,207.02,207.04,53598.0,177.4786,177.4871,177.3757,177.3929,53598.0
2016-06-29 11:50:00,207.05,207.22,207.05,207.21,89929.0,177.4014,177.5471,177.4014,177.5385,89929.0
2016-06-29 11:55:00,207.21,207.4,207.21,207.31,53289.0,177.5385,177.7013,177.5385,177.6242,53289.0
2016-06-29 12:00:00,207.29,207.34,207.26,207.26,31657.0,177.6071,177.6499,177.5814,177.5814,31657.0
2016-06-29 12:05:00,207.24,207.37,207.24,207.37,35052.0,177.5642,177.6756,177.5642,177.6756,35052.0
2016-06-29 12:10:00,207.37,207.45,207.37,207.42,46024.0,177.6756,177.7442,177.6756,177.7185,46024.0
2016-06-29 12:15:00,207.43,207.49,207.39,207.47,24928.0,177.727,177.7784,177.6928,177.7613,24928.0
2016-06-29 12:20:00,207.44,207.55,207.43,207.53,83282.0,177.7356,177.8298,177.727,177.8127,83282.0
2016-06-29 12:25:00,207.51,207.6,207.5,207.56,66294.0,177.7956,177.8727,177.787,177.8384,66294.0
2016-06-29 12:30:00,207.56,207.57,207.33,207.34,67301.0,177.8384,177.847,177.6414,177.6499,67301.0
2016-06-29 12:35:00,207.35,207.46,207.32,207.45,36583.0,177.6585,177.7527,177.6328,177.7442,36583.0
2016-06-29 12:40:00,207.44,207.45,207.27,207.3,27950.0,177.7356,177.7442,177.5899,177.6156,27950.0
2016-06-29 12:45:00,207.29,207.37,207.22,207.24,53285.0,177.6071,177.6756,177.5471,177.5642,53285.0
2016-06-29 12:50:00,207.24,207.29,207.19,207.24,31784.0,177.5642,177.6071,177.5214,177.5642,31784.0
2016-06-29 12:55:00,207.24,207.29,207.2,207.24,36797.0,177.5642,177.6071,177.53,177.5642,36797.0
2016-06-29 13:00:00,207.24,207.33,207.23,207.28,49621.0,177.5642,177.6414,177.5557,177.5985,49621.0
2016-06-29 13:05:00,207.29,207.32,207.09,207.1,40264.0,177.6071,177.6328,177.4357,177.4443,40264.0
2016-06-29 13:10:00,207.09,207.14,207.06,207.11,22274.0,177.4357,177.4786,177.41,177.4529,22274.0
2016-06-29 13:15:00,207.11,207.26,207.1,207.22,53633.0,177.4529,177.5814,177.4443,177.5471,53633.0
2016-06-29 13:20:00,207.22,207.34,207.22,207.29,60921.0,177.5471,177.6499,177.5471,177.6071,60921.0
2016-06-29 13:25:00,207.29,207.32,207.2,207.22,45986.0,177.6071,177.6328,177.53,177.5471,45986.0
2016-06-29 13:30:00,207.22,207.3,207.21,207.24,40365.0,177.5471,177.6156,177.5385,177.5642,40365.0
2016-06-29 13:35:00,207.24,207.35,207.22,207.31,61533.0,177.5642,177.6585,177.5471,177.6242,61533.0
2016-06-29 13:40:00,207.31,207.36,207.28,207.32,36530.0,177.6242,177.6671,177.5985,177.6328,36530.0
2016-06-29 13:45:00,207.34,207.4,207.3,207.3,55224.0,177.6499,177.7013,177.6156,177.6156,55224.0
2016-06-29 13:50:00,207.3,207.36,207.26,207.35,21738.0,177.6156,177.6671,177.5814,177.6585,21738.0
2016-06-29 13:55:00,207.35,207.43,207.34,207.42,21922.0,177.6585,177.727,177.6499,177.7185,21922.0
2016-06-29 14:00:00,207.43,207.54,207.38,207.54,38263.0,177.727,177.8213,177.6842,177.8213,38263.0
2016-06-29 14:05:00,207.54,207.59,207.45,207.56,33576.0,177.8213,177.8641,177.7442,177.8384,33576.0
2016-06-29 14:10:00,207.57,207.64,207.52,207.63,76385.0,177.847,177.907,177.8041,177.8984,76385.0
2016-06-29 14:15:00,207.62,207.64,207.47,207.48,32143.0,177.8898,177.907,177.7613,177.7699,32143.0
2016-06-29 14:20:00,207.49,207.76,207.49,207.73,98144.0,177.7784,178.0098,177.7784,177.9841,98144.0
2016-06-29 14:25:00,207.74,207.76,207.6,207.68,98234.0,177.9926,178.0098,177.8727,177.9412,98234.0
2016-06-29 14:30:00,207.69,207.82,207.69,207.75,201111.0,177.9498,178.0612,177.9498,178.0012,201111.0
2016-06-29 14:35:00,207.75,207.81,207.7,207.74,100745.0,178.0012,178.0526,177.9584,177.9926,100745.0
2016-06-29 14:40:00,207.73,207.85,207.73,207.81,46987.0,177.9841,178.0869,177.9841,178.0526,46987.0
2016-06-29 14:45:00,207.83,207.89,207.65,207.67,216676.0,178.0698,178.1212,177.9155,177.9327,216676.0
2016-06-29 14:50:00,207.69,207.72,207.55,207.62,99485.0,177.9498,177.9755,177.8298,177.8898,99485.0
2016-06-29 14:55:00,207.63,207.87,207.63,207.83,61626.0,177.8984,178.104,177.8984,178.0698,61626.0
2016-06-29 15:00:00,207.82,207.95,207.8,207.95,89920.0,178.0612,178.1726,178.044,178.1726,89920.0
2016-06-29 15:05:00,207.93,207.94,207.86,207.94,133266.0,178.1554,178.164,178.0955,178.164,133266.0
2016-06-29 15:10:00,207.94,208.05,207.92,207.95,74006.0,178.164,178.2583,178.1469,178.1726,74006.0
2016-06-29 15:15:00,207.95,208.1,207.95,208.05,151777.0,178.1726,178.3011,178.1726,178.2583,151777.0
2016-06-29 15:20:00,208.06,208.09,207.85,207.87,112723.0,178.2668,178.2925,178.0869,178.104,112723.0
2016-06-29 15:25:00,207.86,208.05,207.85,208.03,128773.0,178.0955,178.2583,178.0869,178.2411,128773.0
2016-06-29 15:30:00,208.05,208.05,207.79,207.98,77930.0,178.2583,178.2583,178.0355,178.1983,77930.0
2016-06-29 15:35:00,207.99,208.0,207.82,207.82,22057.0,178.2068,178.2154,178.0612,178.0612,22057.0
2016-06-29 15:40:00,207.79,207.87,207.65,207.7,74935.0,178.0355,178.104,177.9155,177.9584,74935.0
2016-06-29 15:45:00,207.7,207.88,207.64,207.84,131719.0,177.9584,178.1126,177.907,178.0783,131719.0
2016-06-29 15:50:00,207.84,207.88,207.59,207.72,88723.0,178.0783,178.1126,177.8641,177.9755,88723.0
2016-06-29 15:55:00,207.71,207.85,207.68,207.84,255540.0,177.9669,178.0869,177.9412,178.0783,255540.0
2016-06-30 09:30:00,208.41,208.52,208.08,208.24,118444.0,178.5667,178.6609,178.284,178.421,118444.0
2016-06-30 09:35:00,208.28,208.45,208.08,208.23,92452.0,178.4553,178.601,178.284,178.4125,92452.0
2016-06-30 09:40:00,208.24,208.32,208.05,208.13,128864.0,178.421,178.4896,178.2583,178.3268,128864.0
2016-06-30 09:45:00,208.11,208.26,208.08,208.18,27277.0,178.3097,178.4382,178.284,178.3696,27277.0
2016-06-30 09:50:00,208.2,208.2,207.81,207.84,114042.0,178.3868,178.3868,178.0526,178.0783,114042.0
2016-06-30 09:55:00,207.83,207.9,207.74,207.83,51483.0,178.0698,178.1297,177.9926,178.0698,51483.0
2016-06-30 10:00:00,207.84,208.0,207.81,207.87,41370.0,178.0783,178.2154,178.0526,178.104,41370.0
2016-06-30 10:05:00,207.85,207.93,207.74,207.92,148571.0,178.0869,178.1554,177.9926,178.1469,148571.0
2016-06-30 10:10:00,207.92,208.16,207.92,208.14,28842.0,178.1469,178.3525,178.1469,178.3354,28842.0
2016-06-30 10:15:00,208.18,208.22,208.02,208.1,17664.0,178.3696,178.4039,178.2325,178.3011,17664.0
2016-06-30 10:20:00,208.09,208.16,207.99,208.05,33153.0,178.2925,178.3525,178.2068,178.2583,33153.0
2016-06-30 10:25:00,208.05,208.07,207.79,207.92,45567.0,178.2583,178.2754,178.0355,178.1469,45567.0
2016-06-30 10:30:00,207.94,208.23,207.91,208.19,26296.0,178.164,178.4125,178.1383,178.3782,26296.0
2016-06-30 10:35:00,208.19,208.45,208.14,208.38,34594.0,178.3782,178.601,178.3354,178.541,34594.0
2016-06-30 10:40:00,208.39,208.56,208.24,208.5,85092.0,178.5496,178.6952,178.421,178.6438,85092.0
2016-06-30 10:45:00,208.49,208.63,208.48,208.61,22548.0,178.6352,178.7552,178.6267,178.7381,22548.0
2016-06-30 10:50:00,208.62,208.78,208.61,208.64,21239.0,178.7466,178.8837,178.7381,178.7638,21239.0
2016-06-30 10:55:00,208.64,208.85,208.62,208.83,18260.0,178.7638,178.9437,178.7466,178.9266,18260.0
2016-06-30 11:00:00,208.85,208.85,208.67,208.79,46029.0,178.9437,178.9437,178.7895,178.8923,46029.0
2016-06-30 11:05:00,208.84,209.07,208.82,209.06,30557.0,178.9351,179.1322,178.918,179.1236,30557.0
2016-06-30 11:10:00,209.1,209.17,208.94,209.06,52398.0,179.1579,179.2179,179.0208,179.1236,52398.0
2016-06-30 11:15:00,209.08,209.1,208.78,208.8,61938.0,179.1408,179.1579,178.8837,178.9009,61938.0
2016-06-30 11:20:00,208.82,208.89,208.76,208.85,43160.0,178.918,178.978,178.8666,178.9437,43160.0
2016-06-30 11:25:00,208.84,209.09,208.84,208.99,28916.0,178.9351,179.1493,178.9351,179.0636,28916.0
2016-06-30 11:30:00,209.04,209.38,209.04,209.18,165588.0,179.1065,179.3978,179.1065,179.2264,165588.0
2016-06-30 11:35:00,209.2,209.23,209.04,209.07,33001.0,179.2436,179.2693,179.1065,179.1322,33001.0
2016-06-30 11:40:00,209.08,209.09,208.9,208.9,35548.0,179.1408,179.1493,178.9865,178.9865,35548.0
2016-06-30 11:45:00,208.91,209.07,208.91,209.07,21015.0,178.9951,179.1322,178.9951,179.1322,21015.0
2016-06-30 11:50:00,209.06,209.11,208.99,209.1,19995.0,179.1236,179.1665,179.0636,179.1579,19995.0
2016-06-30 11:55:00,209.09,209.21,209.03,209.21,35699.0,179.1493,179.2521,179.0979,179.2521,35699.0
2016-06-30 12:00:00,209.22,209.45,209.19,209.28,128771.0,179.2607,179.4578,179.235,179.3121,128771.0
2016-06-30 12:05:00,209.29,209.34,209.16,209.22,88063.0,179.3207,179.3635,179.2093,179.2607,88063.0
2016-06-30 12:10:00,209.25,209.45,209.25,209.45,117886.0,179.2864,179.4578,179.2864,179.4578,117886.0
2016-06-30 12:15:00,209.46,209.72,209.45,209.69,57347.0,179.4663,179.6891,179.4578,179.6634,57347.0
2016-06-30 12:20:00,209.68,209.87,209.63,209.87,69570.0,179.6548,179.8176,179.612,179.8176,69570.0
2016-06-30 12:25:00,209.85,209.98,209.74,209.88,58283.0,179.8005,179.9119,179.7063,179.8262,58283.0
2016-06-30 12:30:00,209.9,209.98,209.86,209.87,117191.0,179.8433,179.9119,179.8091,179.8176,117191.0
2016-06-30 12:35:00,209.86,209.95,209.83,209.89,96827.0,179.8091,179.8862,179.7834,179.8348,96827.0
2016-06-30 12:40:00,209.9,209.93,209.7,209.7,31578.0,179.8433,179.869,179.672,179.672,31578.0
2016-06-30 12:45:00,209.71,209.88,209.7,209.88,21439.0,179.6805,179.8262,179.672,179.8262,21439.0
2016-06-30 12:50:00,209.9,210.11,209.9,210.0,134671.0,179.8433,180.0233,179.8433,179.929,134671.0
2016-06-30 12:55:00,210.01,210.08,209.97,210.04,23015.0,179.9376,179.9976,179.9033,179.9633,23015.0
2016-06-30 13:00:00,210.04,210.13,210.01,210.1,16486.0,179.9633,180.0404,179.9376,180.0147,16486.0
2016-06-30 13:05:00,210.1,210.14,209.97,210.03,17287.0,180.0147,180.049,179.9033,179.9547,17287.0
2016-06-30 13:10:00,210.02,210.03,209.9,209.91,17757.0,179.9462,179.9547,179.8433,179.8519,17757.0
2016-06-30 13:15:00,209.9,210.0,209.89,209.9,36171.0,179.8433,179.929,179.8348,179.8433,36171.0
2016-06-30 13:20:00,209.93,209.94,209.8,209.82,35963.0,179.869,179.8776,179.7577,179.7748,35963.0
2016-06-30 13:25:00,209.83,209.86,209.73,209.85,18418.0,179.7834,179.8091,179.6977,179.8005,18418.0
2016-06-30 13:30:00,209.88,209.88,209.74,209.75,16304.0,179.8262,179.8262,179.7063,179.7148,16304.0
2016-06-30 13:35:00,209.74,209.86,209.73,209.8,10145.0,179.7063,179.8091,179.6977,179.7577,10145.0
2016-06-30 13:40:00,209.78,209.92,209.78,209.91,18033.0,179.7405,179.8605,179.7405,179.8519,18033.0
2016-06-30 13:45:00,209.92,209.97,209.9,209.93,15613.0,179.8605,179.9033,179.8433,179.869,15613.0
2016-06-30 13:50:00,209.93,209.98,209.88,209.89,23125.0,179.869,179.9119,179.8262,179.8348,23125.0
2016-06-30 13:55:00,209.88,209.99,209.78,209.97,20810.0,179.8262,179.9205,179.7405,179.9033,20810.0
2016-06-30 14:00:00,209.97,210.07,209.97,210.07,17944.0,179.9033,179.989,179.9033,179.989,17944.0
2016-06-30 14:05:00,210.07,210.16,209.97,210.15,19397.0,179.989,180.0661,179.9033,180.0575,19397.0
2016-06-30 14:10:00,210.17,210.26,210.17,210.23,21017.0,180.0747,180.1518,180.0747,180.1261,21017.0
2016-06-30 14:15:00,210.23,210.36,210.23,210.35,24905.0,180.1261,180.2375,180.1261,180.2289,24905.0
2016-06-30 14:20:00,210.34,210.48,210.34,210.43,33434.0,180.2203,180.3403,180.2203,180.2974,33434.0
2016-06-30 14:25:00,210.42,210.42,210.04,210.06,24155.0,180.2889,180.2889,179.9633,179.9804,24155.0
2016-06-30 14:30:00,210.08,210.18,209.95,209.95,37884.0,179.9976,180.0832,179.8862,179.8862,37884.0
2016-06-30 14:35:00,209.95,210.07,209.94,210.03,34158.0,179.8862,179.989,179.8776,179.9547,34158.0
2016-06-30 14:40:00,210.05,210.21,210.05,210.2,43331.0,179.9719,180.1089,179.9719,180.1004,43331.0
2016-06-30 14:45:00,210.15,210.25,210.12,210.23,21306.0,180.0575,180.1432,180.0318,180.1261,21306.0
2016-06-30 14:50:00,210.22,210.37,210.2,210.34,21661.0,180.1175,180.246,180.1004,180.2203,21661.0
2016-06-30 14:55:00,210.37,210.45,210.29,210.38,47443.0,180.246,180.3146,180.1775,180.2546,47443.0
2016-06-30 15:00:00,210.38,210.46,210.26,210.3,83168.0,180.2546,180.3232,180.1518,180.1861,83168.0
2016-06-30 15:05:00,210.34,210.4,210.28,210.32,30015.0,180.2203,180.2717,180.1689,180.2032,30015.0
2016-06-30 15:10:00,210.31,210.31,210.13,210.2,53417.0,180.1946,180.1946,180.0404,180.1004,53417.0
2016-06-30 15:15:00,210.21,210.21,209.98,210.11,76519.0,180.1089,180.1089,179.9119,180.0233,76519.0
2016-06-30 15:20:00,210.09,210.17,209.99,210.15,19651.0,180.0061,180.0747,179.9205,180.0575,19651.0
2016-06-30 15:25:00,210.14,210.41,210.14,210.38,62611.0,180.049,180.2803,180.049,180.2546,62611.0
2016-06-30 15:30:00,210.4,210.45,210.28,210.45,79737.0,180.2717,180.3146,180.1689,180.3146,79737.0
2016-06-30 15:35:00,210.43,210.46,210.23,210.29,48589.0,180.2974,180.3232,180.1261,180.1775,48589.0
2016-06-30 15:40:00,210.33,210.34,210.05,210.07,147214.0,180.2118,180.2203,179.9719,179.989,147214.0
2016-06-30 15:45:00,210.07,210.17,210.01,210.06,170645.0,179.989,180.0747,179.9376,179.9804,170645.0
2016-06-30 15:50:00,210.06,210.34,210.05,210.32,194045.0,179.9804,180.2203,179.9719,180.2032,194045.0
2016-06-30 15:55:00,210.33,210.72,210.24,210.69,331473.0,180.2118,180.5459,180.1347,180.5202,331473.0
2016-07-01 09:30:00,210.57,210.85,210.54,210.84,140198.0,180.4174,180.6573,180.3917,180.6487,140198.0
2016-07-01 09:35:00,210.85,211.01,210.84,210.95,49966.0,180.6573,180.7944,180.6487,180.743,49966.0
2016-07-01 09:40:00,210.98,211.22,210.95,211.2,55205.0,180.7687,180.9743,180.743,180.9572,55205.0
2016-07-01 09:45:00,211.21,211.22,211.12,211.17,19058.0,180.9658,180.9743,180.8886,180.9315,19058.0
2016-07-01 09:50:00,211.2,211.32,211.2,211.2,36625.0,180.9572,181.06,180.9572,180.9572,36625.0
2016-07-01 09:55:00,211.19,211.3,211.13,211.22,41016.0,180.9486,181.0429,180.8972,180.9743,41016.0
2016-07-01 10:00:00,211.26,211.49,211.23,211.43,250332.0,181.0086,181.2057,180.9829,181.1543,250332.0
2016-07-01 10:05:00,211.42,211.52,211.33,211.34,65724.0,181.1457,181.2314,181.0686,181.0771,65724.0
2016-07-01 10:10:00,211.37,211.41,211.25,211.39,22898.0,181.1028,181.1371,181.0,181.12,22898.0
2016-07-01 10:15:00,211.37,211.51,211.35,211.48,32981.0,181.1028,181.2228,181.0857,181.1971,32981.0
2016-07-01 10:20:00,211.5,211.57,211.49,211.51,22226.0,181.2142,181.2742,181.2057,181.2228,22226.0
2016-07-01 10:25:00,211.5,211.6,211.46,211.55,58731.0,181.2142,181.2999,181.18,181.2571,58731.0
2016-07-01 10:30:00,211.56,211.58,211.44,211.49,32283.0,181.2656,181.2828,181.1628,181.2057,32283.0
2016-07-01 10:35:00,211.49,211.65,211.49,211.61,56341.0,181.2057,181.3427,181.2057,181.3085,56341.0
2016-07-01 10:40:00,211.6,211.68,211.56,211.65,49386.0,181.2999,181.3685,181.2656,181.3427,49386.0
2016-07-01 10:45:00,211.66,211.7,211.55,211.56,40339.0,181.3513,181.3856,181.2571,181.2656,40339.0
2016-07-01 10:50:00,211.55,211.66,211.55,211.61,45698.0,181.2571,181.3513,181.2571,181.3085,45698.0
2016-07-01 10:55:00,211.63,211.67,211.56,211.6,36986.0,181.3256,181.3599,181.2656,181.2999,36986.0
2016-07-01 11:00:00,211.58,211.64,211.52,211.59,42501.0,181.2828,181.3342,181.2314,181.2913,42501.0
2016-07-01 11:05:00,211.6,211.66,211.41,211.44,69892.0,181.2999,181.3513,181.1371,181.1628,69892.0
2016-07-01 11:10:00,211.45,211.45,211.27,211.38,64055.0,181.1714,181.1714,181.0172,181.1114,64055.0
2016-07-01 11:15:00,211.39,211.42,211.29,211.32,56242.0,181.12,181.1457,181.0343,181.06,56242.0
2016-07-01 11:20:00,211.35,211.4,211.14,211.14,61566.0,181.0857,181.1285,180.9058,180.9058,61566.0
2016-07-01 11:25:00,211.14,211.29,211.13,211.25,76265.0,180.9058,181.0343,180.8972,181.0,76265.0
2016-07-01 11:30:00,211.27,211.3,211.17,211.27,43507.0,181.0172,181.0429,180.9315,181.0172,43507.0
2016-07-01 11:35:00,211.27,211.28,211.13,211.17,51268.0,181.0172,181.0257,180.8972,180.9315,51268.0
2016-07-01 11:40:00,211.17,211.23,211.11,211.22,30650.0,180.9315,180.9829,180.8801,180.9743,30650.0
2016-07-01 11:45:00,211.21,211.24,211.12,211.23,38619.0,180.9658,180.9915,180.8886,180.9829,38619.0
2016-07-01 11:50:00,211.24,211.26,211.17,211.2,52597.0,180.9915,181.0086,180.9315,180.9572,52597.0
2016-07-01 11:55:00,211.19,211.33,211.19,211.32,40028.0,180.9486,181.0686,180.9486,181.06,40028.0
2016-07-01 12:00:00,211.31,211.39,211.22,211.24,33982.0,181.0514,181.12,180.9743,180.9915,33982.0
2016-07-01 12:05:00,211.24,211.32,211.16,211.21,89719.0,180.9915,181.06,180.9229,180.9658,89719.0
2016-07-01 12:10:00,211.2,211.23,211.14,211.21,49211.0,180.9572,180.9829,180.9058,180.9658,49211.0
2016-07-01 12:15:00,211.23,211.28,211.21,211.24,28886.0,180.9829,181.0257,180.9658,180.9915,28886.0
2016-07-01 12:20:00,211.25,211.25,211.03,211.03,50115.0,181.0,181.0,180.8115,180.8115,50115.0
2016-07-01 12:25:00,211.04,211.05,210.9,210.99,74693.0,180.8201,180.8287,180.7001,180.7773,74693.0
2016-07-01 12:30:00,210.98,211.12,210.96,211.08,79493.0,180.7687,180.8886,180.7516,180.8544,79493.0
2016-07-01 12:35:00,211.07,211.17,211.04,211.05,33231.0,180.8458,180.9315,180.8201,180.8287,33231.0
2016-07-01 12:40:00,211.05,211.18,210.99,211.17,57469.0,180.8287,180.9401,180.7773,180.9315,57469.0
2016-07-01 12:45:00,211.17,211.17,211.04,211.06,35014.0,180.9315,180.9315,180.8201,180.8372,35014.0
2016-07-01 12:50:00,211.06,211.14,210.97,211.1,29009.0,180.8372,180.9058,180.7601,180.8715,29009.0
2016-07-01 12:55:00,211.11,211.18,211.08,211.12,28137.0,180.8801,180.9401,180.8544,180.8886,28137.0
2016-07-01 13:00:00,211.11,211.27,211.1,211.23,49097.0,180.8801,181.0172,180.8715,180.9829,49097.0
2016-07-01 13:05:00,211.22,211.33,211.22,211.25,144725.0,180.9743,181.0686,180.9743,181.0,144725.0
2016-07-01 13:10:00,211.27,211.32,211.19,211.19,51416.0,181.0172,181.06,180.9486,180.9486,51416.0
2016-07-01 13:15:00,211.19,211.2,211.12,211.15,50227.0,180.9486,180.9572,180.8886,180.9143,50227.0
2016-07-01 13:20:00,211.14,211.15,211.05,211.05,152647.0,180.9058,180.9143,180.8287,180.8287,152647.0
2016-07-01 13:25:00,211.05,211.08,210.88,210.88,41939.0,180.8287,180.8544,180.683,180.683,41939.0
2016-07-01 13:30:00,210.87,211.0,210.78,210.98,83779.0,180.6744,180.7858,180.5973,180.7687,83779.0
2016-07-01 13:35:00,211.0,211.0,210.83,210.88,24482.0,180.7858,180.7858,180.6402,180.683,24482.0
2016-07-01 13:40:00,210.89,211.0,210.86,210.98,43188.0,180.6916,180.7858,180.6659,180.7687,43188.0
2016-07-01 13:45:00,210.99,211.06,210.89,211.04,24441.0,180.7773,180.8372,180.6916,180.8201,24441.0
2016-07-01 13:50:00,211.06,211.07,210.96,210.98,37410.0,180.8372,180.8458,180.7516,180.7687,37410.0
2016-07-01 13:55:00,211.0,211.06,210.97,211.02,25713.0,180.7858,180.8372,180.7601,180.803,25713.0
2016-07-01 14:00:00,211.04,211.1,210.94,211.05,18760.0,180.8201,180.8715,180.7344,180.8287,18760.0
2016-07-01 14:05:00,211.03,211.08,210.96,211.01,21196.0,180.8115,180.8544,180.7516,180.7944,21196.0
2016-07-01 14:10:00,211.02,211.13,210.97,210.98,21617.0,180.803,180.8972,180.7601,180.7687,21617.0
2016-07-01 14:15:00,210.98,211.01,210.9,210.98,25327.0,180.7687,180.7944,180.7001,180.7687,25327.0
2016-07-01 14:20:00,210.98,211.03,210.97,210.98,21237.0,180.7687,180.8115,180.7601,180.7687,21237.0
2016-07-01 14:25:00,210.98,211.03,210.86,210.97,30542.0,180.7687,180.8115,180.6659,180.7601,30542.0
2016-07-01 14:30:00,210.97,211.04,210.87,210.88,21192.0,180.7601,180.8201,180.6744,180.683,21192.0
2016-07-01 14:35:00,210.87,210.96,210.85,210.9,40775.0,180.6744,180.7516,180.6573,180.7001,40775.0
2016-07-01 14:40:00,210.89,210.92,210.75,210.75,38664.0,180.6916,180.7173,180.5716,180.5716,38664.0
2016-07-01 14:45:00,210.76,210.81,210.71,210.75,33791.0,180.5802,180.623,180.5374,180.5716,33791.0
2016-07-01 14:50:00,210.76,210.82,210.72,210.72,59269.0,180.5802,180.6316,180.5459,180.5459,59269.0
2016-07-01 14:55:00,210.72,210.93,210.7,210.93,33107.0,180.5459,180.7258,180.5288,180.7258,33107.0
2016-07-01 15:00:00,210.93,211.03,210.93,210.94,113375.0,180.7258,180.8115,180.7258,180.7344,113375.0
2016-07-01 15:05:00,210.98,211.28,210.98,211.21,29527.0,180.7687,181.0257,180.7687,180.9658,29527.0
2016-07-01 15:10:00,211.21,211.32,211.2,211.23,61705.0,180.9658,181.06,180.9572,180.9829,61705.0
2016-07-01 15:15:00,211.23,211.31,211.22,211.28,55891.0,180.9829,181.0514,180.9743,181.0257,55891.0
2016-07-01 15:20:00,211.3,211.31,211.16,211.16,45314.0,181.0429,181.0514,180.9229,180.9229,45314.0
2016-07-01 15:25:00,211.17,211.31,211.15,211.26,74289.0,180.9315,181.0514,180.9143,181.0086,74289.0
2016-07-01 15:30:00,211.26,211.36,211.2,211.25,40732.0,181.0086,181.0943,180.9572,181.0,40732.0
2016-07-01 15:35:00,211.24,211.32,210.92,211.0,63858.0,180.9915,181.06,180.7173,180.7858,63858.0
2016-07-01 15:40:00,211.01,211.21,211.01,211.14,22593.0,180.7944,180.9658,180.7944,180.9058,22593.0
2016-07-01 15:45:00,211.14,211.19,211.04,211.09,58332.0,180.9058,180.9486,180.8201,180.8629,58332.0
2016-07-01 15:50:00,211.08,211.22,211.08,211.17,84400.0,180.8544,180.9743,180.8544,180.9315,84400.0
2016-07-01 15:55:00,211.17,211.34,211.01,211.01,283331.0,180.9315,181.0771,180.7944,180.7944,283331.0
2016-07-05 09:30:00,210.14,210.27,209.97,210.07,236575.0,180.049,180.1604,179.9033,179.989,236575.0
2016-07-05 09:35:00,209.99,210.13,209.94,209.95,69106.0,179.9205,180.0404,179.8776,179.8862,69106.0
2016-07-05 09:40:00,209.97,210.02,209.76,209.84,65227.0,179.9033,179.9462,179.7234,179.7919,65227.0
2016-07-05 09:45:00,209.82,209.83,209.45,209.48,119497.0,179.7748,179.7834,179.4578,179.4835,119497.0
2016-07-05 09:50:00,209.46,209.56,209.4,209.48,52883.0,179.4663,179.552,179.4149,179.4835,52883.0
2016-07-05 09:55:00,209.48,209.65,209.39,209.59,57125.0,179.4835,179.6291,179.4064,179.5777,57125.0
2016-07-05 10:00:00,209.58,209.63,209.44,209.58,42683.0,179.5692,179.612,179.4492,179.5692,42683.0
2016-07-05 10:05:00,209.54,209.6,209.37,209.46,156894.0,179.5349,179.5863,179.3892,179.4663,156894.0
2016-07-05 10:10:00,209.46,209.6,209.31,209.53,28467.0,179.4663,179.5863,179.3378,179.5263,28467.0
2016-07-05 10:15:00,209.52,209.58,209.44,209.47,29729.0,179.5178,179.5692,179.4492,179.4749,29729.0
2016-07-05 10:20:00,209.44,209.71,209.39,209.66,29079.0,179.4492,179.6805,179.4064,179.6377,29079.0
2016-07-05 10:25:00,209.66,209.71,209.42,209.7,17322.0,179.6377,179.6805,179.4321,179.672,17322.0
2016-07-05 10:30:00,209.69,209.86,209.66,209.86,21062.0,179.6634,179.8091,179.6377,179.8091,21062.0
2016-07-05 10:35:00,209.84,209.84,209.63,209.75,43450.0,179.7919,179.7919,179.612,179.7148,43450.0
2016-07-05 10:40:00,209.82,209.94,209.73,209.74,15689.0,179.7748,179.8776,179.6977,179.7063,15689.0
2016-07-05 10:45:00,209.63,209.69,209.55,209.59,18642.0,179.612,179.6634,179.5435,179.5777,18642.0
2016-07-05 10:50:00,209.58,209.6,209.48,209.51,27535.0,179.5692,179.5863,179.4835,179.5092,27535.0
2016-07-05 10:55:00,209.5,209.69,209.49,209.56,23116.0,179.5006,179.6634,179.492,179.552,23116.0
2016-07-05 11:00:00,209.57,209.59,209.41,209.54,10842.0,179.5606,179.5777,179.4235,179.5349,10842.0
2016-07-05 11:05:00,209.46,209.56,209.35,209.49,56519.0,179.4663,179.552,179.3721,179.492,56519.0
2016-07-05 11:10:00,209.46,209.46,209.1,209.19,57063.0,179.4663,179.4663,179.1579,179.235,57063.0
2016-07-05 11:15:00,209.23,209.81,209.23,209.73,88709.0,179.2693,179.7662,179.2693,179.6977,88709.0
2016-07-05 11:20:00,209.7,209.82,209.66,209.76,19115.0,179.672,179.7748,179.6377,179.7234,19115.0
2016-07-05 11:25:00,209.77,209.77,209.6,209.61,8853.0,179.732,179.732,179.5863,179.5949,8853.0
2016-07-05 11:30:00,209.6,209.64,209.49,209.54,26115.0,179.5863,179.6206,179.492,179.5349,26115.0
2016-07-05 11:35:00,209.54,209.6,209.46,209.59,9097.0,179.5349,179.5863,179.4663,179.5777,9097.0
2016-07-05 11:40:00,209.56,209.56,209.4,209.41,26664.0,179.552,179.552,179.4149,179.4235,26664.0
2016-07-05 11:45:00,209.37,209.44,209.34,209.39,26832.0,179.3892,179.4492,179.3635,179.4064,26832.0
2016-07-05 11:50:00,209.37,209.37,209.27,209.36,21273.0,179.3892,179.3892,179.3036,179.3807,21273.0
2016-07-05 11:55:00,209.31,209.38,209.23,209.38,11633.0,179.3378,179.3978,179.2693,179.3978,11633.0
2016-07-05 12:00:00,209.36,209.4,209.32,209.39,18874.0,179.3807,179.4149,179.3464,179.4064,18874.0
2016-07-05 12:05:00,209.3,209.41,209.29,209.3,15473.0,179.3293,179.4235,179.3207,179.3293,15473.0
2016-07-05 12:10:00,209.3,209.36,209.28,209.3,11017.0,179.3293,179.3807,179.3121,179.3293,11017.0
2016-07-05 12:15:00,209.28,209.45,209.28,209.44,37435.0,179.3121,179.4578,179.3121,179.4492,37435.0
2016-07-05 12:20:00,209.43,209.55,209.4,209.54,41227.0,179.4406,179.5435,179.4149,179.5349,41227.0
2016-07-05 12:25:00,209.57,209.64,209.5,209.62,26739.0,179.5606,179.6206,179.5006,179.6034,26739.0
2016-07-05 12:30:00,209.64,209.64,209.52,209.55,19229.0,179.6206,179.6206,179.5178,179.5435,19229.0
2016-07-05 12:35:00,209.56,209.58,209.37,209.37,9473.0,179.552,179.5692,179.3892,179.3892,9473.0
2016-07-05 12:40:00,209.42,209.46,209.34,209.4,54368.0,179.4321,179.4663,179.3635,179.4149,54368.0
2016-07-05 12:45:00,209.4,209.51,209.39,209.45,38007.0,179.4149,179.5092,179.4064,179.4578,38007.0
2016-07-05 12:50:00,209.45,209.45,209.25,209.32,60870.0,179.4578,179.4578,179.2864,179.3464,60870.0
2016-07-05 12:55:00,209.32,209.43,209.27,209.39,29643.0,179.3464,179.4406,179.3036,179.4064,29643.0
2016-07-05 13:00:00,209.39,209.4,209.3,209.34,18303.0,179.4064,179.4149,179.3293,179.3635,18303.0
2016-07-05 13:05:00,209.33,209.42,209.23,209.4,42162.0,179.355,179.4321,179.2693,179.4149,42162.0
2016-07-05 13:10:00,209.4,209.42,209.28,209.28,87927.0,179.4149,179.4321,179.3121,179.3121,87927.0
2016-07-05 13:15:00,209.28,209.35,209.18,209.21,67639.0,179.3121,179.3721,179.2264,179.2521,67639.0
2016-07-05 13:20:00,209.21,209.3,209.19,209.28,31602.0,179.2521,179.3293,179.235,179.3121,31602.0
2016-07-05 13:25:00,209.27,209.3,209.19,209.2,36746.0,179.3036,179.3293,179.235,179.2436,36746.0
2016-07-05 13:30:00,209.2,209.25,209.14,209.17,56866.0,179.2436,179.2864,179.1922,179.2179,56866.0
2016-07-05 13:35:00,209.17,209.23,209.04,209.08,57132.0,179.2179,179.2693,179.1065,179.1408,57132.0
2016-07-05 13:40:00,209.09,209.09,208.96,209.01,50775.0,179.1493,179.1493,179.0379,179.0808,50775.0
2016-07-05 13:45:00,209.01,209.04,208.9,209.01,85323.0,179.0808,179.1065,178.9865,179.0808,85323.0
2016-07-05 13:50:00,209.0,209.03,208.91,208.91,33669.0,179.0722,179.0979,178.9951,178.9951,33669.0
2016-07-05 13:55:00,208.91,209.08,208.91,209.05,77328.0,178.9951,179.1408,178.9951,179.1151,77328.0
2016-07-05 14:00:00,209.06,209.27,209.01,209.22,64608.0,179.1236,179.3036,179.0808,179.2607,64608.0
2016-07-05 14:05:00,209.21,209.26,209.15,209.21,69297.0,179.2521,179.295,179.2007,179.2521,69297.0
2016-07-05 14:10:00,209.21,209.41,209.2,209.4,78023.0,179.2521,179.4235,179.2436,179.4149,78023.0
2016-07-05 14:15:00,209.4,209.53,209.38,209.39,203496.0,179.4149,179.5263,179.3978,179.4064,203496.0
2016-07-05 14:20:00,209.41,209.43,209.27,209.33,64545.0,179.4235,179.4406,179.3036,179.355,64545.0
2016-07-05 14:25:00,209.33,209.33,209.17,209.24,51316.0,179.355,179.355,179.2179,179.2778,51316.0
2016-07-05 14:30:00,209.22,209.34,209.17,209.34,58286.0,179.2607,179.3635,179.2179,179.3635,58286.0
2016-07-05 14:35:00,209.34,209.35,209.18,209.2,106837.0,179.3635,179.3721,179.2264,179.2436,106837.0
2016-07-05 14:40:00,209.21,209.25,209.09,209.17,59151.0,179.2521,179.2864,179.1493,179.2179,59151.0
2016-07-05 14:45:00,209.17,209.22,209.0,209.06,93749.0,179.2179,179.2607,179.0722,179.1236,93749.0
2016-07-05 14:50:00,209.07,209.14,208.92,209.08,92403.0,179.1322,179.1922,179.0037,179.1408,92403.0
2016-07-05 14:55:00,209.08,209.22,209.02,209.2,63727.0,179.1408,179.2607,179.0894,179.2436,63727.0
2016-07-05 15:00:00,209.2,209.35,209.13,209.35,69509.0,179.2436,179.3721,179.1836,179.3721,69509.0
2016-07-05 15:05:00,209.35,209.37,209.2,209.28,83692.0,179.3721,179.3892,179.2436,179.3121,83692.0
2016-07-05 15:10:00,209.28,209.37,209.24,209.26,87205.0,179.3121,179.3892,179.2778,179.295,87205.0
2016-07-05 15:15:00,209.26,209.43,209.21,209.39,95864.0,179.295,179.4406,179.2521,179.4064,95864.0
2016-07-05 15:20:00,209.4,209.44,209.32,209.4,73879.0,179.4149,179.4492,179.3464,179.4149,73879.0
2016-07-05 15:25:00,209.4,209.49,209.38,209.4,85551.0,179.4149,179.492,179.3978,179.4149,85551.0
2016-07-05 15:30:00,209.4,209.75,209.34,209.7,185384.0,179.4149,179.7148,179.3635,179.672,185384.0
2016-07-05 15:35:00,209.69,209.74,209.62,209.7,255418.0,179.6634,179.7063,179.6034,179.672,255418.0
2016-07-05 15:40:00,209.72,209.88,209.68,209.88,132953.0,179.6891,179.8262,179.6548,179.8262,132953.0
2016-07-05 15:45:00,209.88,209.99,209.82,209.89,283604.0,179.8262,179.9205,179.7748,179.8348,283604.0
2016-07-05 15:50:00,209.89,209.92,209.72,209.77,244905.0,179.8348,179.8605,179.6891,179.732,244905.0
2016-07-05 15:55:00,209.77,209.78,209.57,209.64,308346.0,179.732,179.7405,179.5606,179.6206,308346.0
2016-07-06 09:30:00,209.02,209.23,208.78,208.79,173848.0,179.0894,179.2693,178.8837,178.8923,173848.0
2016-07-06 09:35:00,208.79,208.82,208.59,208.71,68130.0,178.8923,178.918,178.7209,178.8237,68130.0
2016-07-06 09:40:00,208.67,208.68,208.5,208.58,66502.0,178.7895,178.798,178.6438,178.7124,66502.0
2016-07-06 09:45:00,208.58,208.75,208.47,208.65,37368.0,178.7124,178.858,178.6181,178.7723,37368.0
2016-07-06 09:50:00,208.63,208.8,208.61,208.77,42723.0,178.7552,178.9009,178.7381,178.8752,42723.0
2016-07-06 09:55:00,208.79,208.94,208.79,208.86,21801.0,178.8923,179.0208,178.8923,178.9523,21801.0
2016-07-06 10:00:00,208.88,209.49,208.87,209.27,138534.0,178.9694,179.492,178.9608,179.3036,138534.0
2016-07-06 10:05:00,209.29,209.29,208.91,208.98,57220.0,179.3207,179.3207,178.9951,179.0551,57220.0
2016-07-06 10:10:00,209.01,209.03,208.9,209.03,17920.0,179.0808,179.0979,178.9865,179.0979,17920.0
2016-07-06 10:15:00,209.04,209.06,208.5,208.53,88818.0,179.1065,179.1236,178.6438,178.6695,88818.0
2016-07-06 10:20:00,208.58,208.74,208.53,208.69,90802.0,178.7124,178.8494,178.6695,178.8066,90802.0
2016-07-06 10:25:00,208.72,208.76,208.38,208.45,59477.0,178.8323,178.8666,178.541,178.601,59477.0
2016-07-06 10:30:00,208.43,208.5,208.25,208.48,47915.0,178.5838,178.6438,178.4296,178.6267,47915.0
2016-07-06 10:35:00,208.47,208.69,208.39,208.69,45137.0,178.6181,178.8066,178.5496,178.8066,45137.0
2016-07-06 10:40:00,208.72,208.77,208.6,208.68,21905.0,178.8323,178.8752,178.7295,178.798,21905.0
2016-07-06 10:45:00,208.68,208.75,208.55,208.71,127086.0,178.798,178.858,178.6867,178.8237,127086.0
2016-07-06 10:50:00,208.74,209.2,208.74,209.2,73145.0,178.8494,179.2436,178.8494,179.2436,73145.0
2016-07-06 10:55:00,209.21,209.31,209.04,209.31,42346.0,179.2521,179.3378,179.1065,179.3378,42346.0
2016-07-06 11:00:00,209.32,209.48,209.32,209.39,24440.0,179.3464,179.4835,179.3464,179.4064,24440.0
2016-07-06 11:05:00,209.4,209.59,209.4,209.51,74734.0,179.4149,179.5777,179.4149,179.5092,74734.0
2016-07-06 11:10:00,209.52,209.84,209.52,209.6,57973.0,179.5178,179.7919,179.5178,179.5863,57973.0
2016-07-06 11:15:00,209.61,209.85,209.6,209.79,29563.0,179.5949,179.8005,179.5863,179.7491,29563.0
2016-07-06 11:20:00,209.77,209.82,209.6,209.67,34073.0,179.732,179.7748,179.5863,179.6463,34073.0
2016-07-06 11:25:00,209.64,209.77,209.5,209.55,163448.0,179.6206,179.732,179.5006,179.5435,163448.0
2016-07-06 11:30:00,209.51,209.77,209.51,209.57,137348.0,179.5092,179.732,179.5092,179.5606,137348.0
2016-07-06 11:35:00,209.56,209.72,209.55,209.69,197273.0,179.552,179.6891,179.5435,179.6634,197273.0
2016-07-06 11:40:00,209.71,209.77,209.58,209.73,283371.0,179.6805,179.732,179.5692,179.6977,283371.0
2016-07-06 11:45:00,209.72,209.77,209.63,209.69,130697.0,179.6891,179.732,179.612,179.6634,130697.0
2016-07-06 11:50:00,209.68,209.92,209.63,209.84,137974.0,179.6548,179.8605,179.612,179.7919,137974.0
2016-07-06 11:55:00,209.85,209.95,209.8,209.89,92466.0,179.8005,179.8862,179.7577,179.8348,92466.0
2016-07-06 12:00:00,209.91,210.32,209.91,210.31,101584.0,179.8519,180.2032,179.8519,180.1946,101584.0
2016-07-06 12:05:00,210.33,210.36,210.26,210.26,63800.0,180.2118,180.2375,180.1518,180.1518,63800.0
2016-07-06 12:10:00,210.29,210.31,210.09,210.1,69278.0,180.1775,180.1946,180.0061,180.0147,69278.0
2016-07-06 12:15:00,210.11,210.27,210.11,210.23,11196.0,180.0233,180.1604,180.0233,180.1261,11196.0
2016-07-06 12:20:00,210.25,210.38,210.16,210.24,286591.0,180.1432,180.2546,180.0661,180.1347,286591.0
2016-07-06 12:25:00,210.22,210.31,210.19,210.29,8667.0,180.1175,180.1946,180.0918,180.1775,8667.0
2016-07-06 12:30:00,210.31,210.35,210.2,210.31,20251.0,180.1946,180.2289,180.1004,180.1946,20251.0
2016-07-06 12:35:00,210.31,210.43,210.2,210.24,26127.0,180.1946,180.2974,180.1004,180.1347,26127.0
2016-07-06 12:40:00,210.29,210.42,210.26,210.32,18438.0,180.1775,180.2889,180.1518,180.2032,18438.0
2016-07-06 12:45:00,210.31,210.31,210.13,210.13,23610.0,180.1946,180.1946,180.0404,180.0404,23610.0
2016-07-06 12:50:00,210.16,210.3,210.13,210.3,14241.0,180.0661,180.1861,180.0404,180.1861,14241.0
2016-07-06 12:55:00,210.33,210.48,210.29,210.48,8306.0,180.2118,180.3403,180.1775,180.3403,8306.0
2016-07-06 13:00:00,210.5,210.62,210.47,210.54,66585.0,180.3574,180.4602,180.3317,180.3917,66585.0
2016-07-06 13:05:00,210.54,210.63,210.48,210.56,19491.0,180.3917,180.4688,180.3403,180.4088,19491.0
2016-07-06 13:10:00,210.53,210.57,210.41,210.42,3252.0,180.3831,180.4174,180.2803,180.2889,3252.0
2016-07-06 13:15:00,210.44,210.53,210.41,210.46,18610.0,180.306,180.3831,180.2803,180.3232,18610.0
2016-07-06 13:20:00,210.48,210.54,210.31,210.34,22818.0,180.3403,180.3917,180.1946,180.2203,22818.0
2016-07-06 13:25:00,210.32,210.37,210.25,210.33,13754.0,180.2032,180.246,180.1432,180.2118,13754.0
2016-07-06 13:30:00,210.36,210.45,210.31,210.33,19333.0,180.2375,180.3146,180.1946,180.2118,19333.0
2016-07-06 13:35:00,210.33,210.45,210.31,210.36,23230.0,180.2118,180.3146,180.1946,180.2375,23230.0
2016-07-06 13:40:00,210.35,210.41,210.21,210.21,19603.0,180.2289,180.2803,180.1089,180.1089,19603.0
2016-07-06 13:45:00,210.23,210.23,210.12,210.16,25650.0,180.1261,180.1261,180.0318,180.0661,25650.0
2016-07-06 13:50:00,210.16,210.38,210.16,210.27,15177.0,180.0661,180.2546,180.0661,180.1604,15177.0
2016-07-06 13:55:00,210.31,210.34,210.2,210.23,38088.0,180.1946,180.2203,180.1004,180.1261,38088.0
2016-07-06 14:00:00,210.27,210.5,210.0,210.31,45171.0,180.1604,180.3574,179.929,180.1946,45171.0
2016-07-06 14:05:00,210.37,210.49,210.29,210.44,31825.0,180.246,180.3489,180.1775,180.306,31825.0
2016-07-06 14:10:00,210.51,210.55,210.14,210.14,32733.0,180.366,180.4003,180.049,180.049,32733.0
2016-07-06 14:15:00,210.19,210.42,209.93,210.42,66173.0,180.0918,180.2889,179.869,180.2889,66173.0
2016-07-06 14:20:00,210.44,210.49,210.24,210.27,149928.0,180.306,180.3489,180.1347,180.1604,149928.0
2016-07-06 14:25:00,210.28,210.34,210.18,210.21,28987.0,180.1689,180.2203,180.0832,180.1089,28987.0
2016-07-06 14:30:00,210.27,210.44,210.24,210.42,47712.0,180.1604,180.306,180.1347,180.2889,47712.0
2016-07-06 14:35:00,210.43,210.69,210.38,210.66,69896.0,180.2974,180.5202,180.2546,180.4945,69896.0
2016-07-06 14:40:00,210.64,210.69,210.53,210.57,49782.0,180.4774,180.5202,180.3831,180.4174,49782.0
2016-07-06 14:45:00,210.59,210.64,210.44,210.47,92468.0,180.4345,180.4774,180.306,180.3317,92468.0
2016-07-06 14:50:00,210.48,210.71,210.46,210.69,59333.0,180.3403,180.5374,180.3232,180.5202,59333.0
2016-07-06 14:55:00,210.69,210.81,210.68,210.78,77255.0,180.5202,180.623,180.5116,180.5973,77255.0
2016-07-06 15:00:00,210.78,210.83,210.66,210.77,43978.0,180.5973,180.6402,180.4945,180.5888,43978.0
2016-07-06 15:05:00,210.77,210.79,210.63,210.71,62612.0,180.5888,180.6059,180.4688,180.5374,62612.0
2016-07-06 15:10:00,210.74,210.78,210.63,210.65,113086.0,180.5631,180.5973,180.4688,180.4859,113086.0
2016-07-06 15:15:00,210.65,210.75,210.63,210.64,63167.0,180.4859,180.5716,180.4688,180.4774,63167.0
2016-07-06 15:20:00,210.64,210.64,210.43,210.44,64030.0,180.4774,180.4774,180.2974,180.306,64030.0
2016-07-06 15:25:00,210.44,210.5,210.36,210.44,75616.0,180.306,180.3574,180.2375,180.306,75616.0
2016-07-06 15:30:00,210.44,210.51,210.42,210.48,74059.0,180.306,180.366,180.2889,180.3403,74059.0
2016-07-06 15:35:00,210.49,210.69,210.49,210.69,72285.0,180.3489,180.5202,180.3489,180.5202,72285.0
2016-07-06 15:40:00,210.69,210.88,210.69,210.83,77739.0,180.5202,180.683,180.5202,180.6402,77739.0
2016-07-06 15:45:00,210.83,210.84,210.67,210.71,78190.0,180.6402,180.6487,180.5031,180.5374,78190.0
2016-07-06 15:50:00,210.69,210.82,210.62,210.81,140900.0,180.5202,180.6316,180.4602,180.623,140900.0
2016-07-06 15:55:00,210.8,210.99,210.78,210.94,387701.0,180.6145,180.7773,180.5973,180.7344,387701.0
2016-07-07 09:30:00,211.07,211.36,211.01,211.31,288173.0,180.8458,181.0943,180.7944,181.0514,288173.0
2016-07-07 09:35:00,211.34,211.52,211.33,211.39,75890.0,181.0771,181.2314,181.0686,181.12,75890.0
2016-07-07 09:40:00,211.36,211.63,211.36,211.55,92382.0,181.0943,181.3256,181.0943,181.2571,92382.0
2016-07-07 09:45:00,211.54,211.73,211.54,211.73,30088.0,181.2485,181.4113,181.2485,181.4113,30088.0
2016-07-07 09:50:00,211.74,211.84,211.74,211.81,30849.0,181.4199,181.5055,181.4199,181.4798,30849.0
2016-07-07 09:55:00,211.81,211.83,211.72,211.76,25213.0,181.4798,181.497,181.4027,181.437,25213.0
2016-07-07 10:00:00,211.78,211.8,211.59,211.65,35919.0,181.4541,181.4713,181.2913,181.3427,35919.0
2016-07-07 10:05:00,211.65,211.79,211.6,211.6,17379.0,181.3427,181.4627,181.2999,181.2999,17379.0
2016-07-07 10:10:00,211.56,211.58,211.51,211.57,8838.0,181.2656,181.2828,181.2228,181.2742,8838.0
2016-07-07 10:15:00,211.58,211.71,211.56,211.63,10126.0,181.2828,181.3942,181.2656,181.3256,10126.0
2016-07-07 10:20:00,211.62,211.64,211.45,211.53,29312.0,181.317,181.3342,181.1714,181.2399,29312.0
2016-07-07 10:25:00,211.51,211.69,211.49,211.68,13023.0,181.2228,181.377,181.2057,181.3685,13023.0
2016-07-07 10:30:00,211.7,211.79,211.62,211.72,12212.0,181.3856,181.4627,181.317,181.4027,12212.0
2016-07-07 10:35:00,211.69,211.73,211.6,211.72,8817.0,181.377,181.4113,181.2999,181.4027,8817.0
2016-07-07 10:40:00,211.71,211.73,211.52,211.52,15139.0,181.3942,181.4113,181.2314,181.2314,15139.0
2016-07-07 10:45:00,211.51,211.53,211.45,211.52,8068.0,181.2228,181.2399,181.1714,181.2314,8068.0
2016-07-07 10:50:00,211.52,211.54,211.32,211.36,37975.0,181.2314,181.2485,181.06,181.0943,37975.0
2016-07-07 10:55:00,211.36,211.37,211.11,211.22,47048.0,181.0943,181.1028,180.8801,180.9743,47048.0
2016-07-07 11:00:00,211.19,211.23,210.91,210.93,51633.0,180.9486,180.9829,180.7087,180.7258,51633.0
2016-07-07 11:05:00,210.9,211.1,210.9,211.07,37090.0,180.7001,180.8715,180.7001,180.8458,37090.0
2016-07-07 11:10:00,211.1,211.2,211.06,211.12,21727.0,180.8715,180.9572,180.8372,180.8886,21727.0
2016-07-07 11:15:00,211.12,211.21,210.92,210.99,45270.0,180.8886,180.9658,180.7173,180.7773,45270.0
2016-07-07 11:20:00,211.01,211.04,210.75,210.77,47496.0,180.7944,180.8201,180.5716,180.5888,47496.0
2016-07-07 11:25:00,210.76,211.0,210.76,210.97,24873.0,180.5802,180.7858,180.5802,180.7601,24873.0
2016-07-07 11:30:00,210.96,210.99,210.74,210.88,14602.0,180.7516,180.7773,180.5631,180.683,14602.0
2016-07-07 11:35:00,210.96,210.99,210.9,210.98,14668.0,180.7516,180.7773,180.7001,180.7687,14668.0
2016-07-07 11:40:00,210.93,210.98,210.89,210.98,9341.0,180.7258,180.7687,180.6916,180.7687,9341.0
2016-07-07 11:45:00,210.92,210.93,210.63,210.7,11192.0,180.7173,180.7258,180.4688,180.5288,11192.0
2016-07-07 11:50:00,210.68,210.77,210.6,210.77,22160.0,180.5116,180.5888,180.4431,180.5888,22160.0
2016-07-07 11:55:00,210.77,210.88,210.71,210.88,8070.0,180.5888,180.683,180.5374,180.683,8070.0
2016-07-07 12:00:00,210.86,211.32,210.79,210.93,83328.0,180.6659,181.06,180.6059,180.7258,83328.0
2016-07-07 12:05:00,210.95,210.97,210.71,210.74,7938.0,180.743,180.7601,180.5374,180.5631,7938.0
2016-07-07 12:10:00,210.78,210.96,210.77,210.95,8920.0,180.5973,180.7516,180.5888,180.743,8920.0
2016-07-07 12:15:00,210.96,210.96,210.85,210.9,6388.0,180.7516,180.7516,180.6573,180.7001,6388.0
2016-07-07 12:20:00,210.92,210.96,210.75,210.78,9185.0,180.7173,180.7516,180.5716,180.5973,9185.0
2016-07-07 12:25:00,210.8,210.9,210.61,210.9,46839.0,180.6145,180.7001,180.4517,180.7001,46839.0
2016-07-07 12:30:00,210.9,210.91,210.82,210.86,10351.0,180.7001,180.7087,180.6316,180.6659,10351.0
2016-07-07 12:35:00,210.85,210.92,210.78,210.85,27883.0,180.6573,180.7173,180.5973,180.6573,27883.0
2016-07-07 12:40:00,210.87,210.88,210.74,210.78,5068.0,180.6744,180.683,180.5631,180.5973,5068.0
2016-07-07 12:45:00,210.78,210.78,210.61,210.62,14004.0,180.5973,180.5973,180.4517,180.4602,14004.0
2016-07-07 12:50:00,210.6,210.6,210.28,210.33,57874.0,180.4431,180.4431,180.1689,180.2118,57874.0
2016-07-07 12:55:00,210.33,210.48,210.27,210.3,22832.0,180.2118,180.3403,180.1604,180.1861,22832.0
2016-07-07 13:00:00,210.33,210.37,210.19,210.22,31907.0,180.2118,180.246,180.0918,180.1175,31907.0
2016-07-07 13:05:00,210.22,210.32,210.15,210.3,18757.0,180.1175,180.2032,180.0575,180.1861,18757.0
2016-07-07 13:10:00,210.27,210.37,210.24,210.3,19279.0,180.1604,180.246,180.1347,180.1861,19279.0
2016-07-07 13:15:00,210.29,210.43,210.23,210.4,16177.0,180.1775,180.2974,180.1261,180.2717,16177.0
2016-07-07 13:20:00,210.38,210.4,210.3,210.39,12971.0,180.2546,180.2717,180.1861,180.2632,12971.0
2016-07-07 13:25:00,210.4,210.56,210.4,210.42,29053.0,180.2717,180.4088,180.2717,180.2889,29053.0
2016-07-07 13:30:00,210.45,210.59,210.45,210.57,11543.0,180.3146,180.4345,180.3146,180.4174,11543.0
2016-07-07 13:35:00,210.59,210.64,210.53,210.55,11150.0,180.4345,180.4774,180.3831,180.4003,11150.0
2016-07-07 13:40:00,210.57,210.57,210.37,210.52,13676.0,180.4174,180.4174,180.246,180.3746,13676.0
2016-07-07 13:45:00,210.47,210.5,210.32,210.39,14153.0,180.3317,180.3574,180.2032,180.2632,14153.0
2016-07-07 13:50:00,210.39,210.39,210.22,210.25,23477.0,180.2632,180.2632,180.1175,180.1432,23477.0
2016-07-07 13:55:00,210.25,210.42,210.2,210.42,17104.0,180.1432,180.2889,180.1004,180.2889,17104.0
2016-07-07 14:00:00,210.42,210.52,210.37,210.5,17834.0,180.2889,180.3746,180.246,180.3574,17834.0
2016-07-07 14:05:00,210.52,210.54,210.27,210.3,11517.0,180.3746,180.3917,180.1604,180.1861,11517.0
2016-07-07 14:10:00,210.28,210.28,209.92,209.96,28264.0,180.1689,180.1689,179.8605,179.8947,28264.0
2016-07-07 14:15:00,209.99,210.16,209.99,210.04,34704.0,179.9205,180.0661,179.9205,179.9633,34704.0
2016-07-07 14:20:00,210.03,210.18,210.0,210.05,13274.0,179.9547,180.0832,179.929,179.9719,13274.0
2016-07-07 14:25:00,210.05,210.26,210.01,210.07,38394.0,179.9719,180.1518,179.9376,179.989,38394.0
2016-07-07 14:30:00,210.12,210.17,209.91,209.91,59801.0,180.0318,180.0747,179.8519,179.8519,59801.0
2016-07-07 14:35:00,209.92,210.1,209.9,210.0,23388.0,179.8605,180.0147,179.8433,179.929,23388.0
2016-07-07 14:40:00,210.04,210.04,209.86,209.89,11125.0,179.9633,179.9633,179.8091,179.8348,11125.0
2016-07-07 14:45:00,209.91,210.08,209.9,210.02,10865.0,179.8519,179.9976,179.8433,179.9462,10865.0
2016-07-07 14:50:00,210.03,210.09,209.85,210.07,26690.0,179.9547,180.0061,179.8005,179.989,26690.0
2016-07-07 14:55:00,210.07,210.1,209.86,209.92,21135.0,179.989,180.0147,179.8091,179.8605,21135.0
2016-07-07 15:00:00,209.93,210.15,209.84,210.14,55534.0,179.869,180.0575,179.7919,180.049,55534.0
2016-07-07 15:05:00,210.13,210.34,210.12,210.32,26300.0,180.0404,180.2203,180.0318,180.2032,26300.0
2016-07-07 15:10:00,210.34,210.39,210.27,210.38,56995.0,180.2203,180.2632,180.1604,180.2546,56995.0
2016-07-07 15:15:00,210.39,210.41,210.27,210.39,18215.0,180.2632,180.2803,180.1604,180.2632,18215.0
2016-07-07 15:20:00,210.41,210.42,210.29,210.3,26350.0,180.2803,180.2889,180.1775,180.1861,26350.0
2016-07-07 15:25:00,210.29,210.37,210.24,210.36,12120.0,180.1775,180.246,180.1347,180.2375,12120.0
2016-07-07 15:30:00,210.4,210.6,210.33,210.59,77931.0,180.2717,180.4431,180.2118,180.4345,77931.0
2016-07-07 15:35:00,210.59,210.65,210.55,210.62,16831.0,180.4345,180.4859,180.4003,180.4602,16831.0
2016-07-07 15:40:00,210.62,210.75,210.6,210.64,83332.0,180.4602,180.5716,180.4431,180.4774,83332.0
2016-07-07 15:45:00,210.66,210.81,210.64,210.66,45609.0,180.4945,180.623,180.4774,180.4945,45609.0
2016-07-07 15:50:00,210.65,210.71,210.57,210.68,54513.0,180.4859,180.5374,180.4174,180.5116,54513.0
2016-07-07 15:55:00,210.71,210.72,210.6,210.71,343428.0,180.5374,180.5459,180.4431,180.5374,343428.0
2016-07-08 09:30:00,212.24,212.34,212.02,212.02,167973.0,181.8483,181.9339,181.6598,181.6598,167973.0
2016-07-08 09:35:00,212.02,212.33,212.0,212.16,54639.0,181.6598,181.9254,181.6426,181.7797,54639.0
2016-07-08 09:40:00,212.21,212.48,212.21,212.3,69407.0,181.8226,182.0539,181.8226,181.8997,69407.0
2016-07-08 09:45:00,212.35,212.58,212.35,212.56,47798.0,181.9425,182.1396,181.9425,182.1224,47798.0
2016-07-08 09:50:00,212.56,212.7,212.54,212.6,45485.0,182.1224,182.2424,182.1053,182.1567,45485.0
2016-07-08 09:55:00,212.58,212.61,212.49,212.56,45689.0,182.1396,182.1653,182.0625,182.1224,45689.0
2016-07-08 10:00:00,212.61,212.67,212.52,212.6,44373.0,182.1653,182.2167,182.0882,182.1567,44373.0
2016-07-08 10:05:00,212.65,212.85,212.63,212.84,49079.0,182.1996,182.3709,182.1824,182.3623,49079.0
2016-07-08 10:10:00,212.85,212.98,212.85,212.88,16163.0,182.3709,182.4823,182.3709,182.3966,16163.0
2016-07-08 10:15:00,212.92,212.95,212.68,212.68,33071.0,182.4309,182.4566,182.2253,182.2253,33071.0
2016-07-08 10:20:00,212.7,212.79,212.59,212.77,25720.0,182.2424,182.3195,182.1481,182.3024,25720.0
2016-07-08 10:25:00,212.78,212.85,212.73,212.82,41009.0,182.3109,182.3709,182.2681,182.3452,41009.0
2016-07-08 10:30:00,212.83,212.9,212.7,212.7,40847.0,182.3538,182.4138,182.2424,182.2424,40847.0
2016-07-08 10:35:00,212.7,212.85,212.66,212.81,19972.0,182.2424,182.3709,182.2081,182.3366,19972.0
2016-07-08 10:40:00,212.84,213.01,212.84,212.99,53196.0,182.3623,182.508,182.3623,182.4909,53196.0
2016-07-08 10:45:00,212.99,213.08,212.97,212.97,24746.0,182.4909,182.568,182.4737,182.4737,24746.0
2016-07-08 10:50:00,212.97,213.07,212.96,213.04,27355.0,182.4737,182.5594,182.4652,182.5337,27355.0
2016-07-08 10:55:00,213.03,213.18,213.03,213.12,36760.0,182.5251,182.6537,182.5251,182.6023,36760.0
2016-07-08 11:00:00,213.12,213.19,213.05,213.19,14199.0,182.6023,182.6622,182.5423,182.6622,14199.0
2016-07-08 11:05:00,213.2,213.24,213.13,213.15,20614.0,182.6708,182.7051,182.6108,182.628,20614.0
2016-07-08 11:10:00,213.15,213.31,213.15,213.24,17341.0,182.628,182.765,182.628,182.7051,17341.0
2016-07-08 11:15:00,213.23,213.35,213.23,213.35,13963.0,182.6965,182.7993,182.6965,182.7993,13963.0
2016-07-08 11:20:00,213.37,213.38,213.3,213.35,29796.0,182.8165,182.825,182.7565,182.7993,29796.0
2016-07-08 11:25:00,213.35,213.46,213.35,213.38,18294.0,182.7993,182.8936,182.7993,182.825,18294.0
2016-07-08 11:30:00,213.35,213.35,213.26,213.26,9841.0,182.7993,182.7993,182.7222,182.7222,9841.0
2016-07-08 11:35:00,213.29,213.35,213.29,213.32,15535.0,182.7479,182.7993,182.7479,182.7736,15535.0
2016-07-08 11:40:00,213.34,213.37,213.29,213.35,27005.0,182.7907,182.8165,182.7479,182.7993,27005.0
2016-07-08 11:45:00,213.32,213.38,213.28,213.37,12402.0,182.7736,182.825,182.7393,182.8165,12402.0
2016-07-08 11:50:00,213.39,213.43,213.32,213.42,116077.0,182.8336,182.8679,182.7736,182.8593,116077.0
2016-07-08 11:55:00,213.42,213.45,213.32,213.35,9261.0,182.8593,182.885,182.7736,182.7993,9261.0
2016-07-08 12:00:00,213.34,213.36,213.28,213.31,6190.0,182.7907,182.8079,182.7393,182.765,6190.0
2016-07-08 12:05:00,213.29,213.4,213.26,213.34,10954.0,182.7479,182.8422,182.7222,182.7907,10954.0
2016-07-08 12:10:00,213.37,213.41,213.33,213.4,5598.0,182.8165,182.8507,182.7822,182.8422,5598.0
2016-07-08 12:15:00,213.39,213.44,213.32,213.35,10683.0,182.8336,182.8764,182.7736,182.7993,10683.0
2016-07-08 12:20:00,213.38,213.38,213.25,213.29,12237.0,182.825,182.825,182.7136,182.7479,12237.0
2016-07-08 12:25:00,213.28,213.3,213.24,213.26,15003.0,182.7393,182.7565,182.7051,182.7222,15003.0
2016-07-08 12:30:00,213.27,213.28,213.22,213.26,25325.0,182.7308,182.7393,182.6879,182.7222,25325.0
2016-07-08 12:35:00,213.27,213.3,213.23,213.27,27330.0,182.7308,182.7565,182.6965,182.7308,27330.0
2016-07-08 12:40:00,213.3,213.39,213.29,213.37,10222.0,182.7565,182.8336,182.7479,182.8165,10222.0
2016-07-08 12:45:00,213.37,213.4,213.34,213.39,9132.0,182.8165,182.8422,182.7907,182.8336,9132.0
2016-07-08 12:50:00,213.38,213.43,213.36,213.4,10832.0,182.825,182.8679,182.8079,182.8422,10832.0
2016-07-08 12:55:00,213.42,213.43,213.37,213.38,8396.0,182.8593,182.8679,182.8165,182.825,8396.0
2016-07-08 13:00:00,213.39,213.49,213.37,213.44,12314.0,182.8336,182.9193,182.8165,182.8764,12314.0
2016-07-08 13:05:00,213.48,213.56,213.47,213.52,39761.0,182.9107,182.9792,182.9021,182.945,39761.0
2016-07-08 13:10:00,213.54,213.55,213.5,213.52,14311.0,182.9621,182.9707,182.9278,182.945,14311.0
2016-07-08 13:15:00,213.51,213.53,213.47,213.48,6757.0,182.9364,182.9535,182.9021,182.9107,6757.0
2016-07-08 13:20:00,213.49,213.53,213.47,213.51,7349.0,182.9193,182.9535,182.9021,182.9364,7349.0
2016-07-08 13:25:00,213.47,213.6,213.47,213.56,13337.0,182.9021,183.0135,182.9021,182.9792,13337.0
2016-07-08 13:30:00,213.6,213.63,213.56,213.6,20457.0,183.0135,183.0392,182.9792,183.0135,20457.0
2016-07-08 13:35:00,213.61,213.63,213.55,213.55,10085.0,183.0221,183.0392,182.9707,182.9707,10085.0
2016-07-08 13:40:00,213.55,213.66,213.55,213.57,15008.0,182.9707,183.0649,182.9707,182.9878,15008.0
2016-07-08 13:45:00,213.55,213.62,213.55,213.6,19527.0,182.9707,183.0307,182.9707,183.0135,19527.0
2016-07-08 13:50:00,213.61,213.61,213.54,213.56,11287.0,183.0221,183.0221,182.9621,182.9792,11287.0
2016-07-08 13:55:00,213.59,213.62,213.57,213.62,20029.0,183.0049,183.0307,182.9878,183.0307,20029.0
2016-07-08 14:00:00,213.63,213.63,213.54,213.57,33796.0,183.0392,183.0392,182.9621,182.9878,33796.0
2016-07-08 14:05:00,213.57,213.63,213.57,213.59,12287.0,182.9878,183.0392,182.9878,183.0049,12287.0
2016-07-08 14:10:00,213.61,213.68,213.6,213.67,229714.0,183.0221,183.0821,183.0135,183.0735,229714.0
2016-07-08 14:15:00,213.65,213.77,213.65,213.74,22081.0,183.0564,183.1592,183.0564,183.1335,22081.0
2016-07-08 14:20:00,213.77,213.87,213.77,213.84,21219.0,183.1592,183.2449,183.1592,183.2192,21219.0
2016-07-08 14:25:00,213.82,213.91,213.82,213.89,24175.0,183.202,183.2791,183.202,183.262,24175.0
2016-07-08 14:30:00,213.87,214.02,213.85,214.01,85057.0,183.2449,183.3734,183.2277,183.3648,85057.0
2016-07-08 14:35:00,214.02,214.09,213.94,213.94,57383.0,183.3734,183.4334,183.3048,183.3048,57383.0
2016-07-08 14:40:00,213.95,214.01,213.92,213.96,45460.0,183.3134,183.3648,183.2877,183.322,45460.0
2016-07-08 14:45:00,213.96,213.99,213.91,213.98,61230.0,183.322,183.3477,183.2791,183.3391,61230.0
2016-07-08 14:50:00,213.97,214.15,213.93,214.12,62349.0,183.3305,183.4848,183.2963,183.4591,62349.0
2016-07-08 14:55:00,214.11,214.11,213.92,213.94,36126.0,183.4505,183.4505,183.2877,183.3048,36126.0
2016-07-08 15:00:00,213.92,213.97,213.87,213.9,39765.0,183.2877,183.3305,183.2449,183.2706,39765.0
2016-07-08 15:05:00,213.89,213.93,213.86,213.92,46897.0,183.262,183.2963,183.2363,183.2877,46897.0
2016-07-08 15:10:00,213.95,213.99,213.9,213.99,33049.0,183.3134,183.3477,183.2706,183.3477,33049.0
2016-07-08 15:15:00,213.97,213.99,213.87,213.88,23613.0,183.3305,183.3477,183.2449,183.2534,23613.0
2016-07-08 15:20:00,213.89,213.95,213.88,213.89,15875.0,183.262,183.3134,183.2534,183.262,15875.0
2016-07-08 15:25:00,213.88,213.9,213.74,213.74,34704.0,183.2534,183.2706,183.1335,183.1335,34704.0
2016-07-08 15:30:00,213.76,213.78,213.7,213.73,64143.0,183.1506,183.1677,183.0992,183.1249,64143.0
2016-07-08 15:35:00,213.72,213.81,213.61,213.79,95432.0,183.1163,183.1934,183.0221,183.1763,95432.0
2016-07-08 15:40:00,213.77,213.8,213.66,213.7,30177.0,183.1592,183.1849,183.0649,183.0992,30177.0
2016-07-08 15:45:00,213.67,213.81,213.66,213.79,44896.0,183.0735,183.1934,183.0649,183.1763,44896.0
2016-07-08 15:50:00,213.8,213.89,213.77,213.88,55054.0,183.1849,183.262,183.1592,183.2534,55054.0
2016-07-08 15:55:00,213.88,214.0,213.83,213.86,245528.0,183.2534,183.3562,183.2106,183.2363,245528.0
2016-07-11 09:30:00,214.41,214.71,214.38,214.7,104303.0,183.7075,183.9646,183.6818,183.956,104303.0
2016-07-11 09:35:00,214.7,214.81,214.67,214.79,106472.0,183.956,184.0503,183.9303,184.0331,106472.0
2016-07-11 09:40:00,214.74,214.89,214.67,214.78,58105.0,183.9903,184.1188,183.9303,184.0245,58105.0
2016-07-11 09:45:00,214.81,214.9,214.67,214.67,25867.0,184.0503,184.1274,183.9303,183.9303,25867.0
2016-07-11 09:50:00,214.68,214.69,214.6,214.6,37227.0,183.9389,183.9474,183.8703,183.8703,37227.0
2016-07-11 09:55:00,214.58,214.69,214.56,214.67,18751.0,183.8532,183.9474,183.8361,183.9303,18751.0
2016-07-11 10:00:00,214.68,214.69,214.46,214.49,31598.0,183.9389,183.9474,183.7504,183.7761,31598.0
2016-07-11 10:05:00,214.46,214.7,214.46,214.7,32488.0,183.7504,183.956,183.7504,183.956,32488.0
2016-07-11 10:10:00,214.7,214.71,214.5,214.51,10095.0,183.956,183.9646,183.7846,183.7932,10095.0
2016-07-11 10:15:00,214.49,214.61,214.49,214.61,30980.0,183.7761,183.8789,183.7761,183.8789,30980.0
2016-07-11 10:20:00,214.63,214.65,214.32,214.37,54752.0,183.896,183.9132,183.6304,183.6733,54752.0
2016-07-11 10:25:00,214.34,214.4,214.17,214.39,44688.0,183.6476,183.699,183.5019,183.6904,44688.0
2016-07-11 10:30:00,214.37,214.48,214.37,214.47,44765.0,183.6733,183.7675,183.6733,183.7589,44765.0
2016-07-11 10:35:00,214.46,214.6,214.46,214.59,47998.0,183.7504,183.8703,183.7504,183.8618,47998.0
2016-07-11 10:40:00,214.61,214.67,214.5,214.65,22709.0,183.8789,183.9303,183.7846,183.9132,22709.0
2016-07-11 10:45:00,214.67,214.75,214.63,214.69,16976.0,183.9303,183.9988,183.896,183.9474,16976.0
2016-07-11 10:50:00,214.71,214.77,214.67,214.73,17258.0,183.9646,184.016,183.9303,183.9817,17258.0
2016-07-11 10:55:00,214.67,214.84,214.67,214.83,27337.0,183.9303,184.076,183.9303,184.0674,27337.0
2016-07-11 11:00:00,214.83,214.92,214.81,214.85,25391.0,184.0674,184.1445,184.0503,184.0845,25391.0
2016-07-11 11:05:00,214.86,215.03,214.86,214.94,67692.0,184.0931,184.2387,184.0931,184.1616,67692.0
2016-07-11 11:10:00,214.95,215.05,214.95,215.04,15105.0,184.1702,184.2559,184.1702,184.2473,15105.0
2016-07-11 11:15:00,215.03,215.04,214.88,214.93,17251.0,184.2387,184.2473,184.1102,184.1531,17251.0
2016-07-11 11:20:00,214.93,214.93,214.86,214.87,9937.0,184.1531,184.1531,184.0931,184.1017,9937.0
2016-07-11 11:25:00,214.87,214.97,214.85,214.93,9236.0,184.1017,184.1873,184.0845,184.1531,9236.0
2016-07-11 11:30:00,214.96,215.05,214.92,215.04,28263.0,184.1788,184.2559,184.1445,184.2473,28263.0
2016-07-11 11:35:00,215.05,215.08,214.96,214.97,41567.0,184.2559,184.2816,184.1788,184.1873,41567.0
2016-07-11 11:40:00,214.99,215.02,214.95,214.97,59110.0,184.2045,184.2302,184.1702,184.1873,59110.0
2016-07-11 11:45:00,214.98,215.02,214.91,214.98,51446.0,184.1959,184.2302,184.1359,184.1959,51446.0
2016-07-11 11:50:00,215.0,215.09,214.98,215.09,51216.0,184.213,184.2902,184.1959,184.2902,51216.0
2016-07-11 11:55:00,215.1,215.1,214.96,214.98,50625.0,184.2987,184.2987,184.1788,184.1959,50625.0
2016-07-11 12:00:00,215.01,215.05,214.99,215.0,56865.0,184.2216,184.2559,184.2045,184.213,56865.0
2016-07-11 12:05:00,214.99,215.02,214.96,214.98,24398.0,184.2045,184.2302,184.1788,184.1959,24398.0
2016-07-11 12:10:00,214.97,214.98,214.93,214.94,18010.0,184.1873,184.1959,184.1531,184.1616,18010.0
2016-07-11 12:15:00,214.94,215.03,214.94,215.0,89211.0,184.1616,184.2387,184.1616,184.213,89211.0
2016-07-11 12:20:00,215.0,215.04,214.99,215.02,22399.0,184.213,184.2473,184.2045,184.2302,22399.0
2016-07-11 12:25:00,215.02,215.05,215.0,215.04,48530.0,184.2302,184.2559,184.213,184.2473,48530.0
2016-07-11 12:30:00,215.04,215.09,215.03,215.06,37759.0,184.2473,184.2902,184.2387,184.2645,37759.0
2016-07-11 12:35:00,215.06,215.19,215.04,215.18,33339.0,184.2645,184.3758,184.2473,184.3673,33339.0
2016-07-11 12:40:00,215.18,215.25,215.18,215.25,24862.0,184.3673,184.4272,184.3673,184.4272,24862.0
2016-07-11 12:45:00,215.25,215.28,215.17,215.18,28828.0,184.4272,184.453,184.3587,184.3673,28828.0
2016-07-11 12:50:00,215.18,215.28,215.18,215.23,46762.0,184.3673,184.453,184.3673,184.4101,46762.0
2016-07-11 12:55:00,215.2,215.21,215.14,215.2,19769.0,184.3844,184.393,184.333,184.3844,19769.0
2016-07-11 13:00:00,215.21,215.23,215.18,215.19,15243.0,184.393,184.4101,184.3673,184.3758,15243.0
2016-07-11 13:05:00,215.18,215.23,215.16,215.18,12558.0,184.3673,184.4101,184.3501,184.3673,12558.0
2016-07-11 13:10:00,215.17,215.2,215.08,215.12,14685.0,184.3587,184.3844,184.2816,184.3159,14685.0
2016-07-11 13:15:00,215.12,215.15,215.08,215.12,14992.0,184.3159,184.3416,184.2816,184.3159,14992.0
2016-07-11 13:20:00,215.13,215.18,215.03,215.07,45486.0,184.3244,184.3673,184.2387,184.273,45486.0
2016-07-11 13:25:00,215.05,215.08,215.02,215.05,35793.0,184.2559,184.2816,184.2302,184.2559,35793.0
2016-07-11 13:30:00,215.03,215.08,215.02,215.08,19138.0,184.2387,184.2816,184.2302,184.2816,19138.0
2016-07-11 13:35:00,215.09,215.11,215.07,215.08,16719.0,184.2902,184.3073,184.273,184.2816,16719.0
2016-07-11 13:40:00,215.07,215.12,215.02,215.11,6237.0,184.273,184.3159,184.2302,184.3073,6237.0
2016-07-11 13:45:00,215.12,215.18,215.08,215.16,40358.0,184.3159,184.3673,184.2816,184.3501,40358.0
2016-07-11 13:50:00,215.15,215.19,215.14,215.14,8934.0,184.3416,184.3758,184.333,184.333,8934.0
2016-07-11 13:55:00,215.13,215.15,214.99,214.99,21298.0,184.3244,184.3416,184.2045,184.2045,21298.0
2016-07-11 14:00:00,215.0,215.03,214.94,214.94,18669.0,184.213,184.2387,184.1616,184.1616,18669.0
2016-07-11 14:05:00,214.95,215.05,214.93,215.05,12343.0,184.1702,184.2559,184.1531,184.2559,12343.0
2016-07-11 14:10:00,215.02,215.05,214.98,215.01,28694.0,184.2302,184.2559,184.1959,184.2216,28694.0
2016-07-11 14:15:00,215.04,215.05,214.95,214.96,10539.0,184.2473,184.2559,184.1702,184.1788,10539.0
2016-07-11 14:20:00,214.96,215.03,214.95,215.0,62892.0,184.1788,184.2387,184.1702,184.213,62892.0
2016-07-11 14:25:00,215.0,215.07,215.0,215.03,23884.0,184.213,184.273,184.213,184.2387,23884.0
2016-07-11 14:30:00,215.02,215.1,215.0,215.09,16159.0,184.2302,184.2987,184.213,184.2902,16159.0
2016-07-11 14:35:00,215.1,215.12,215.03,215.09,7953.0,184.2987,184.3159,184.2387,184.2902,7953.0
2016-07-11 14:40:00,215.08,215.12,215.05,215.06,221153.0,184.2816,184.3159,184.2559,184.2645,221153.0
2016-07-11 14:45:00,215.07,215.09,214.93,214.99,24671.0,184.273,184.2902,184.1531,184.2045,24671.0
2016-07-11 14:50:00,214.98,215.02,214.95,215.01,15852.0,184.1959,184.2302,184.1702,184.2216,15852.0
2016-07-11 14:55:00,215.02,215.05,214.95,214.95,12111.0,184.2302,184.2559,184.1702,184.1702,12111.0
2016-07-11 15:00:00,214.96,215.03,214.96,215.03,21635.0,184.1788,184.2387,184.1788,184.2387,21635.0
2016-07-11 15:05:00,215.0,215.13,214.99,215.12,22309.0,184.213,184.3244,184.2045,184.3159,22309.0
2016-07-11 15:10:00,215.14,215.16,215.1,215.15,27943.0,184.333,184.3501,184.2987,184.3416,27943.0
2016-07-11 15:15:00,215.15,215.19,215.13,215.15,37901.0,184.3416,184.3758,184.3244,184.3416,37901.0
2016-07-11 15:20:00,215.16,215.18,215.12,215.13,36689.0,184.3501,184.3673,184.3159,184.3244,36689.0
2016-07-11 15:25:00,215.12,215.12,215.0,215.0,29056.0,184.3159,184.3159,184.213,184.213,29056.0
2016-07-11 15:30:00,214.98,214.98,214.85,214.85,28156.0,184.1959,184.1959,184.0845,184.0845,28156.0
2016-07-11 15:35:00,214.87,214.94,214.87,214.9,24600.0,184.1017,184.1616,184.1017,184.1274,24600.0
2016-07-11 15:40:00,214.9,214.93,214.8,214.83,36078.0,184.1274,184.1531,184.0417,184.0674,36078.0
2016-07-11 15:45:00,214.83,214.83,214.73,214.77,47819.0,184.0674,184.0674,183.9817,184.016,47819.0
2016-07-11 15:50:00,214.76,214.81,214.69,214.81,145711.0,184.0074,184.0503,183.9474,184.0503,145711.0
2016-07-11 15:55:00,214.81,214.82,214.59,214.63,77625.0,184.0503,184.0588,183.8618,183.896,77625.0
2016-07-12 09:30:00,215.77,215.95,215.71,215.94,274680.0,184.8728,185.027,184.8214,185.0184,274680.0
2016-07-12 09:35:00,215.94,216.06,215.92,216.0,76890.0,185.0184,185.1213,185.0013,185.0698,76890.0
2016-07-12 09:40:00,215.99,216.14,215.99,216.13,54870.0,185.0613,185.1898,185.0613,185.1812,54870.0
2016-07-12 09:45:00,216.12,216.16,216.01,216.04,28063.0,185.1727,185.2069,185.0784,185.1041,28063.0
2016-07-12 09:50:00,216.05,216.12,216.03,216.06,38073.0,185.1127,185.1727,185.0956,185.1213,38073.0
2016-07-12 09:55:00,216.05,216.07,215.82,215.85,46900.0,185.1127,185.1298,184.9156,184.9413,46900.0
2016-07-12 10:00:00,215.84,215.94,215.8,215.84,42066.0,184.9328,185.0184,184.8985,184.9328,42066.0
2016-07-12 10:05:00,215.82,215.89,215.67,215.68,53729.0,184.9156,184.9756,184.7871,184.7957,53729.0
2016-07-12 10:10:00,215.67,215.79,215.6,215.64,41504.0,184.7871,184.8899,184.7271,184.7614,41504.0
2016-07-12 10:15:00,215.66,215.74,215.56,215.58,22337.0,184.7785,184.8471,184.6929,184.71,22337.0
2016-07-12 10:20:00,215.59,215.62,215.53,215.54,14204.0,184.7186,184.7443,184.6672,184.6757,14204.0
2016-07-12 10:25:00,215.52,215.71,215.49,215.67,21904.0,184.6586,184.8214,184.6329,184.7871,21904.0
2016-07-12 10:30:00,215.69,215.76,215.68,215.75,21124.0,184.8042,184.8642,184.7957,184.8556,21124.0
2016-07-12 10:35:00,215.73,215.74,215.62,215.67,5600.0,184.8385,184.8471,184.7443,184.7871,5600.0
2016-07-12 10:40:00,215.66,215.77,215.66,215.77,82398.0,184.7785,184.8728,184.7785,184.8728,82398.0
2016-07-12 10:45:00,215.76,215.88,215.74,215.8,53884.0,184.8642,184.967,184.8471,184.8985,53884.0
2016-07-12 10:50:00,215.81,215.88,215.8,215.85,18575.0,184.9071,184.967,184.8985,184.9413,18575.0
2016-07-12 10:55:00,215.84,215.85,215.77,215.83,34212.0,184.9328,184.9413,184.8728,184.9242,34212.0
2016-07-12 11:00:00,215.82,215.87,215.76,215.82,53554.0,184.9156,184.9585,184.8642,184.9156,53554.0
2016-07-12 11:05:00,215.83,215.98,215.8,215.91,46283.0,184.9242,185.0527,184.8985,184.9927,46283.0
2016-07-12 11:10:00,215.92,215.97,215.91,215.96,15329.0,185.0013,185.0441,184.9927,185.0356,15329.0
2016-07-12 11:15:00,215.97,215.97,215.89,215.94,11100.0,185.0441,185.0441,184.9756,185.0184,11100.0
2016-07-12 11:20:00,215.95,215.99,215.92,215.98,31838.0,185.027,185.0613,185.0013,185.0527,31838.0
2016-07-12 11:25:00,215.98,216.15,215.98,216.1,60923.0,185.0527,185.1984,185.0527,185.1555,60923.0
2016-07-12 11:30:00,216.1,216.18,216.07,216.15,55689.0,185.1555,185.2241,185.1298,185.1984,55689.0
2016-07-12 11:35:00,216.15,216.29,216.12,216.26,63995.0,185.1984,185.3183,185.1727,185.2926,63995.0
2016-07-12 11:40:00,216.26,216.33,216.26,216.32,49106.0,185.2926,185.3526,185.2926,185.344,49106.0
2016-07-12 11:45:00,216.3,216.3,216.24,216.27,21635.0,185.3269,185.3269,185.2755,185.3012,21635.0
2016-07-12 11:50:00,216.26,216.28,216.24,216.26,12985.0,185.2926,185.3098,185.2755,185.2926,12985.0
2016-07-12 11:55:00,216.26,216.35,216.26,216.3,22382.0,185.2926,185.3697,185.2926,185.3269,22382.0
2016-07-12 12:00:00,216.28,216.31,216.27,216.3,17542.0,185.3098,185.3355,185.3012,185.3269,17542.0
2016-07-12 12:05:00,216.3,216.36,216.29,216.34,20476.0,185.3269,185.3783,185.3183,185.3612,20476.0
2016-07-12 12:10:00,216.34,216.4,216.34,216.37,15963.0,185.3612,185.4126,185.3612,185.3869,15963.0
2016-07-12 12:15:00,216.38,216.45,216.37,216.41,36331.0,185.3954,185.4554,185.3869,185.4211,36331.0
2016-07-12 12:20:00,216.43,216.45,216.39,216.4,73621.0,185.4383,185.4554,185.404,185.4126,73621.0
2016-07-12 12:25:00,216.4,216.48,216.4,216.46,34812.0,185.4126,185.4811,185.4126,185.464,34812.0
2016-07-12 12:30:00,216.46,216.52,216.45,216.49,42205.0,185.464,185.5154,185.4554,185.4897,42205.0
2016-07-12 12:35:00,216.49,216.51,216.42,216.46,47675.0,185.4897,185.5068,185.4297,185.464,47675.0
2016-07-12 12:40:00,216.46,216.5,216.37,216.39,41494.0,185.464,185.4983,185.3869,185.404,41494.0
2016-07-12 12:45:00,216.39,216.39,216.3,216.31,52374.0,185.404,185.404,185.3269,185.3355,52374.0
2016-07-12 12:50:00,216.31,216.35,216.25,216.33,111449.0,185.3355,185.3697,185.2841,185.3526,111449.0
2016-07-12 12:55:00,216.34,216.36,216.3,216.34,67708.0,185.3612,185.3783,185.3269,185.3612,67708.0
2016-07-12 13:00:00,216.34,216.41,216.34,216.36,79110.0,185.3612,185.4211,185.3612,185.3783,79110.0
2016-07-12 13:05:00,216.35,216.41,216.32,216.32,42285.0,185.3697,185.4211,185.344,185.344,42285.0
2016-07-12 13:10:00,216.32,216.35,216.3,216.35,38815.0,185.344,185.3697,185.3269,185.3697,38815.0
2016-07-12 13:15:00,216.35,216.38,216.33,216.37,52096.0,185.3697,185.3954,185.3526,185.3869,52096.0
2016-07-12 13:20:00,216.36,216.38,216.32,216.37,32965.0,185.3783,185.3954,185.344,185.3869,32965.0
2016-07-12 13:25:00,216.37,216.4,216.33,216.4,47554.0,185.3869,185.4126,185.3526,185.4126,47554.0
2016-07-12 13:30:00,216.41,216.5,216.41,216.48,66074.0,185.4211,185.4983,185.4211,185.4811,66074.0
2016-07-12 13:35:00,216.47,216.49,216.44,216.48,43826.0,185.4725,185.4897,185.4468,185.4811,43826.0
2016-07-12 13:40:00,216.48,216.5,216.45,216.45,51639.0,185.4811,185.4983,185.4554,185.4554,51639.0
2016-07-12 13:45:00,216.45,216.46,216.31,216.33,59896.0,185.4554,185.464,185.3355,185.3526,59896.0
2016-07-12 13:50:00,216.34,216.36,216.32,216.34,47678.0,185.3612,185.3783,185.344,185.3612,47678.0
2016-07-12 13:55:00,216.34,216.34,216.19,216.21,60337.0,185.3612,185.3612,185.2326,185.2498,60337.0
2016-07-12 14:00:00,216.2,216.27,216.19,216.24,16676.0,185.2412,185.3012,185.2326,185.2755,16676.0
2016-07-12 14:05:00,216.25,216.32,216.19,216.24,23909.0,185.2841,185.344,185.2326,185.2755,23909.0
2016-07-12 14:10:00,216.25,216.37,216.25,216.32,37422.0,185.2841,185.3869,185.2841,185.344,37422.0
2016-07-12 14:15:00,216.34,216.48,216.34,216.43,192719.0,185.3612,185.4811,185.3612,185.4383,192719.0
2016-07-12 14:20:00,216.43,216.46,216.38,216.39,38870.0,185.4383,185.464,185.3954,185.404,38870.0
2016-07-12 14:25:00,216.4,216.45,216.38,216.4,21111.0,185.4126,185.4554,185.3954,185.4126,21111.0
2016-07-12 14:30:00,216.39,216.47,216.37,216.37,19903.0,185.404,185.4725,185.3869,185.3869,19903.0
2016-07-12 14:35:00,216.35,216.37,216.3,216.36,28790.0,185.3697,185.3869,185.3269,185.3783,28790.0
2016-07-12 14:40:00,216.36,216.51,216.35,216.49,39365.0,185.3783,185.5068,185.3697,185.4897,39365.0
2016-07-12 14:45:00,216.49,216.49,216.41,216.43,19794.0,185.4897,185.4897,185.4211,185.4383,19794.0
2016-07-12 14:50:00,216.42,216.53,216.33,216.35,59816.0,185.4297,185.524,185.3526,185.3697,59816.0
2016-07-12 14:55:00,216.34,216.36,216.25,216.27,123623.0,185.3612,185.3783,185.2841,185.3012,123623.0
2016-07-12 15:00:00,216.28,216.41,216.28,216.32,35083.0,185.3098,185.4211,185.3098,185.344,35083.0
2016-07-12 15:05:00,216.32,216.33,216.25,216.26,28564.0,185.344,185.3526,185.2841,185.2926,28564.0
2016-07-12 15:10:00,216.26,216.33,216.23,216.24,70954.0,185.2926,185.3526,185.2669,185.2755,70954.0
2016-07-12 15:15:00,216.24,216.26,216.11,216.17,37476.0,185.2755,185.2926,185.1641,185.2155,37476.0
2016-07-12 15:20:00,216.18,216.26,216.18,216.26,30722.0,185.2241,185.2926,185.2241,185.2926,30722.0
2016-07-12 15:25:00,216.26,216.34,216.21,216.27,51215.0,185.2926,185.3612,185.2498,185.3012,51215.0
2016-07-12 15:30:00,216.27,216.29,216.2,216.25,36283.0,185.3012,185.3183,185.2412,185.2841,36283.0
2016-07-12 15:35:00,216.25,216.39,216.24,216.33,40165.0,185.2841,185.404,185.2755,185.3526,40165.0
2016-07-12 15:40:00,216.32,216.37,216.13,216.13,44471.0,185.344,185.3869,185.1812,185.1812,44471.0
2016-07-12 15:45:00,216.1,216.18,216.09,216.17,68853.0,185.1555,185.2241,185.147,185.2155,68853.0
2016-07-12 15:50:00,216.16,216.19,216.07,216.17,100831.0,185.2069,185.2326,185.1298,185.2155,100831.0
2016-07-12 15:55:00,216.15,216.25,216.11,216.16,259361.0,185.1984,185.2841,185.1641,185.2069,259361.0
2016-07-13 09:30:00,216.67,216.7,216.35,216.38,207270.0,185.6439,185.6696,185.3697,185.3954,207270.0
2016-07-13 09:35:00,216.38,216.46,216.21,216.25,127359.0,185.3954,185.464,185.2498,185.2841,127359.0
2016-07-13 09:40:00,216.26,216.28,216.12,216.13,145657.0,185.2926,185.3098,185.1727,185.1812,145657.0
2016-07-13 09:45:00,216.13,216.26,216.05,216.06,129894.0,185.1812,185.2926,185.1127,185.1213,129894.0
2016-07-13 09:50:00,216.08,216.08,215.98,216.07,62596.0,185.1384,185.1384,185.0527,185.1298,62596.0
2016-07-13 09:55:00,216.07,216.15,216.01,216.1,29207.0,185.1298,185.1984,185.0784,185.1555,29207.0
2016-07-13 10:00:00,216.1,216.27,216.09,216.22,55559.0,185.1555,185.3012,185.147,185.2583,55559.0
2016-07-13 10:05:00,216.21,216.3,216.21,216.28,12623.0,185.2498,185.3269,185.2498,185.3098,12623.0
2016-07-13 10:10:00,216.32,216.37,216.31,216.33,18577.0,185.344,185.3869,185.3355,185.3526,18577.0
2016-07-13 10:15:00,216.35,216.38,216.14,216.2,36173.0,185.3697,185.3954,185.1898,185.2412,36173.0
2016-07-13 10:20:00,216.21,216.3,216.21,216.22,48695.0,185.2498,185.3269,185.2498,185.2583,48695.0
2016-07-13 10:25:00,216.2,216.23,216.12,216.15,13623.0,185.2412,185.2669,185.1727,185.1984,13623.0
2016-07-13 10:30:00,216.15,216.36,216.02,216.17,79696.0,185.1984,185.3783,185.087,185.2155,79696.0
2016-07-13 10:35:00,216.19,216.28,216.16,216.22,11755.0,185.2326,185.3098,185.2069,185.2583,11755.0
2016-07-13 10:40:00,216.22,216.41,216.22,216.41,38705.0,185.2583,185.4211,185.2583,185.4211,38705.0
2016-07-13 10:45:00,216.41,216.41,216.3,216.33,30993.0,185.4211,185.4211,185.3269,185.3526,30993.0
2016-07-13 10:50:00,216.33,216.41,216.32,216.35,15029.0,185.3526,185.4211,185.344,185.3697,15029.0
2016-07-13 10:55:00,216.35,216.35,216.28,216.31,24504.0,185.3697,185.3697,185.3098,185.3355,24504.0
2016-07-13 11:00:00,216.31,216.39,216.26,216.33,35071.0,185.3355,185.404,185.2926,185.3526,35071.0
2016-07-13 11:05:00,216.3,216.3,216.08,216.21,28502.0,185.3269,185.3269,185.1384,185.2498,28502.0
2016-07-13 11:10:00,216.22,216.3,216.2,216.2,36877.0,185.2583,185.3269,185.2412,185.2412,36877.0
2016-07-13 11:15:00,216.21,216.24,216.04,216.04,47610.0,185.2498,185.2755,185.1041,185.1041,47610.0
2016-07-13 11:20:00,216.05,216.11,216.04,216.06,50624.0,185.1127,185.1641,185.1041,185.1213,50624.0
2016-07-13 11:25:00,216.07,216.13,215.97,216.02,57942.0,185.1298,185.1812,185.0441,185.087,57942.0
2016-07-13 11:30:00,216.02,216.02,215.83,215.84,83118.0,185.087,185.087,184.9242,184.9328,83118.0
2016-07-13 11:35:00,215.84,215.86,215.68,215.69,48416.0,184.9328,184.9499,184.7957,184.8042,48416.0
2016-07-13 11:40:00,215.68,215.82,215.68,215.68,28484.0,184.7957,184.9156,184.7957,184.7957,28484.0
2016-07-13 11:45:00,215.68,215.71,215.63,215.65,42362.0,184.7957,184.8214,184.7528,184.77,42362.0
2016-07-13 11:50:00,215.66,215.8,215.59,215.8,22053.0,184.7785,184.8985,184.7186,184.8985,22053.0
2016-07-13 11:55:00,215.78,215.83,215.73,215.8,14408.0,184.8814,184.9242,184.8385,184.8985,14408.0
2016-07-13 12:00:00,215.8,215.9,215.8,215.89,16164.0,184.8985,184.9842,184.8985,184.9756,16164.0
2016-07-13 12:05:00,215.89,215.92,215.88,215.91,26071.0,184.9756,185.0013,184.967,184.9927,26071.0
2016-07-13 12:10:00,215.92,215.94,215.87,215.91,40189.0,185.0013,185.0184,184.9585,184.9927,40189.0
2016-07-13 12:15:00,215.91,215.98,215.9,215.95,15794.0,184.9927,185.0527,184.9842,185.027,15794.0
2016-07-13 12:20:00,215.96,216.01,215.95,216.0,24339.0,185.0356,185.0784,185.027,185.0698,24339.0
2016-07-13 12:25:00,215.97,215.97,215.82,215.83,53405.0,185.0441,185.0441,184.9156,184.9242,53405.0
2016-07-13 12:30:00,215.85,215.89,215.8,215.89,16851.0,184.9413,184.9756,184.8985,184.9756,16851.0
2016-07-13 12:35:00,215.87,215.91,215.77,215.82,23908.0,184.9585,184.9927,184.8728,184.9156,23908.0
2016-07-13 12:40:00,215.82,215.98,215.79,215.97,22652.0,184.9156,185.0527,184.8899,185.0441,22652.0
2016-07-13 12:45:00,215.98,215.98,215.88,215.92,14234.0,185.0527,185.0527,184.967,185.0013,14234.0
2016-07-13 12:50:00,215.93,215.93,215.86,215.91,21050.0,185.0099,185.0099,184.9499,184.9927,21050.0
2016-07-13 12:55:00,215.88,215.98,215.87,215.98,13344.0,184.967,185.0527,184.9585,185.0527,13344.0
2016-07-13 13:00:00,215.98,216.11,215.97,216.11,28403.0,185.0527,185.1641,185.0441,185.1641,28403.0
2016-07-13 13:05:00,216.1,216.12,216.06,216.12,17906.0,185.1555,185.1727,185.1213,185.1727,17906.0
2016-07-13 13:10:00,216.1,216.13,216.07,216.12,24098.0,185.1555,185.1812,185.1298,185.1727,24098.0
2016-07-13 13:15:00,216.14,216.16,216.08,216.13,17496.0,185.1898,185.2069,185.1384,185.1812,17496.0
2016-07-13 13:20:00,216.13,216.14,215.99,216.01,11066.0,185.1812,185.1898,185.0613,185.0784,11066.0
2016-07-13 13:25:00,215.97,215.98,215.9,215.9,24490.0,185.0441,185.0527,184.9842,184.9842,24490.0
2016-07-13 13:30:00,215.9,215.91,215.83,215.9,20038.0,184.9842,184.9927,184.9242,184.9842,20038.0
2016-07-13 13:35:00,215.88,215.96,215.87,215.95,21562.0,184.967,185.0356,184.9585,185.027,21562.0
2016-07-13 13:40:00,215.96,216.06,215.96,216.05,47487.0,185.0356,185.1213,185.0356,185.1127,47487.0
2016-07-13 13:45:00,216.04,216.19,216.02,216.19,53034.0,185.1041,185.2326,185.087,185.2326,53034.0
2016-07-13 13:50:00,216.16,216.17,215.88,215.9,37045.0,185.2069,185.2155,184.967,184.9842,37045.0
2016-07-13 13:55:00,215.92,215.95,215.91,215.92,23249.0,185.0013,185.027,184.9927,185.0013,23249.0
2016-07-13 14:00:00,215.94,215.95,215.83,215.83,24556.0,185.0184,185.027,184.9242,184.9242,24556.0
2016-07-13 14:05:00,215.85,216.11,215.83,216.11,41096.0,184.9413,185.1641,184.9242,185.1641,41096.0
2016-07-13 14:10:00,216.1,216.26,216.09,216.14,117711.0,185.1555,185.2926,185.147,185.1898,117711.0
2016-07-13 14:15:00,216.13,216.15,216.03,216.1,39281.0,185.1812,185.1984,185.0956,185.1555,39281.0
2016-07-13 14:20:00,216.1,216.15,216.08,216.1,24383.0,185.1555,185.1984,185.1384,185.1555,24383.0
2016-07-13 14:25:00,216.11,216.32,216.11,216.28,108626.0,185.1641,185.344,185.1641,185.3098,108626.0
2016-07-13 14:30:00,216.29,216.34,216.16,216.22,76952.0,185.3183,185.3612,185.2069,185.2583,76952.0
2016-07-13 14:35:00,216.22,216.36,216.19,216.25,67340.0,185.2583,185.3783,185.2326,185.2841,67340.0
2016-07-13 14:40:00,216.25,216.28,216.15,216.27,36510.0,185.2841,185.3098,185.1984,185.3012,36510.0
2016-07-13 14:45:00,216.27,216.33,216.17,216.3,47866.0,185.3012,185.3526,185.2155,185.3269,47866.0
2016-07-13 14:50:00,216.32,216.33,216.17,216.19,20587.0,185.344,185.3526,185.2155,185.2326,20587.0
2016-07-13 14:55:00,216.19,216.29,216.14,216.25,31451.0,185.2326,185.3183,185.1898,185.2841,31451.0
2016-07-13 15:00:00,216.23,216.39,216.23,216.38,41468.0,185.2669,185.404,185.2669,185.3954,41468.0
2016-07-13 15:05:00,216.39,216.4,216.27,216.3,32299.0,185.404,185.4126,185.3012,185.3269,32299.0
2016-07-13 15:10:00,216.31,216.33,216.14,216.16,18412.0,185.3355,185.3526,185.1898,185.2069,18412.0
2016-07-13 15:15:00,216.12,216.18,216.12,216.18,38064.0,185.1727,185.2241,185.1727,185.2241,38064.0
2016-07-13 15:20:00,216.18,216.22,216.09,216.18,30066.0,185.2241,185.2583,185.147,185.2241,30066.0
2016-07-13 15:25:00,216.18,216.22,216.15,216.17,30729.0,185.2241,185.2583,185.1984,185.2155,30729.0
2016-07-13 15:30:00,216.16,216.33,216.16,216.3,47164.0,185.2069,185.3526,185.2069,185.3269,47164.0
2016-07-13 15:35:00,216.29,216.36,216.26,216.3,52616.0,185.3183,185.3783,185.2926,185.3269,52616.0
2016-07-13 15:40:00,216.3,216.38,216.26,216.33,33961.0,185.3269,185.3954,185.2926,185.3526,33961.0
2016-07-13 15:45:00,216.34,216.37,216.27,216.28,42333.0,185.3612,185.3869,185.3012,185.3098,42333.0
2016-07-13 15:50:00,216.28,216.3,216.22,216.22,143212.0,185.3098,185.3269,185.2583,185.2583,143212.0
2016-07-13 15:55:00,216.23,216.29,216.16,216.16,251749.0,185.2669,185.3183,185.2069,185.2069,251749.0
2016-07-14 09:30:00,217.63,217.76,217.56,217.64,382485.0,186.4664,186.5778,186.4065,186.475,382485.0
2016-07-14 09:35:00,217.63,217.66,217.38,217.5,212953.0,186.4664,186.4921,186.2522,186.3551,212953.0
2016-07-14 09:40:00,217.5,217.52,217.31,217.34,415614.0,186.3551,186.3722,186.1923,186.218,415614.0
2016-07-14 09:45:00,217.36,217.38,217.19,217.22,88166.0,186.2351,186.2522,186.0894,186.1152,88166.0
2016-07-14 09:50:00,217.22,217.41,217.17,217.37,172691.0,186.1152,186.2779,186.0723,186.2437,172691.0
2016-07-14 09:55:00,217.39,217.57,217.37,217.5,82241.0,186.2608,186.415,186.2437,186.3551,82241.0
2016-07-14 10:00:00,217.53,217.78,217.48,217.77,110809.0,186.3808,186.595,186.3379,186.5864,110809.0
2016-07-14 10:05:00,217.77,217.86,217.68,217.82,136694.0,186.5864,186.6635,186.5093,186.6292,136694.0
2016-07-14 10:10:00,217.83,217.88,217.69,217.84,149241.0,186.6378,186.6806,186.5178,186.6464,149241.0
2016-07-14 10:15:00,217.85,217.91,217.57,217.61,91797.0,186.6549,186.7063,186.415,186.4493,91797.0
2016-07-14 10:20:00,217.6,217.81,217.58,217.81,104083.0,186.4407,186.6207,186.4236,186.6207,104083.0
2016-07-14 10:25:00,217.81,217.81,217.58,217.64,85082.0,186.6207,186.6207,186.4236,186.475,85082.0
2016-07-14 10:30:00,217.65,217.78,217.63,217.69,49766.0,186.4836,186.595,186.4664,186.5178,49766.0
2016-07-14 10:35:00,217.7,217.85,217.7,217.77,26399.0,186.5264,186.6549,186.5264,186.5864,26399.0
2016-07-14 10:40:00,217.76,217.84,217.52,217.59,40604.0,186.5778,186.6464,186.3722,186.4322,40604.0
2016-07-14 10:45:00,217.62,217.62,217.48,217.49,23591.0,186.4579,186.4579,186.3379,186.3465,23591.0
2016-07-14 10:50:00,217.51,217.51,217.4,217.46,41909.0,186.3636,186.3636,186.2694,186.3208,41909.0
2016-07-14 10:55:00,217.47,217.57,217.47,217.52,45066.0,186.3294,186.415,186.3294,186.3722,45066.0
2016-07-14 11:00:00,217.51,217.66,217.48,217.64,46803.0,186.3636,186.4921,186.3379,186.475,46803.0
2016-07-14 11:05:00,217.66,217.74,217.65,217.73,42193.0,186.4921,186.5607,186.4836,186.5521,42193.0
2016-07-14 11:10:00,217.75,217.78,217.68,217.7,44792.0,186.5693,186.595,186.5093,186.5264,44792.0
2016-07-14 11:15:00,217.69,217.72,217.51,217.6,30904.0,186.5178,186.5436,186.3636,186.4407,30904.0
2016-07-14 11:20:00,217.61,217.66,217.58,217.58,35225.0,186.4493,186.4921,186.4236,186.4236,35225.0
2016-07-14 11:25:00,217.55,217.66,217.54,217.59,25921.0,186.3979,186.4921,186.3893,186.4322,25921.0
2016-07-14 11:30:00,217.59,217.59,217.44,217.47,64799.0,186.4322,186.4322,186.3036,186.3294,64799.0
2016-07-14 11:35:00,217.45,217.5,217.37,217.44,44346.0,186.3122,186.3551,186.2437,186.3036,44346.0
2016-07-14 11:40:00,217.44,217.45,217.38,217.4,37008.0,186.3036,186.3122,186.2522,186.2694,37008.0
2016-07-14 11:45:00,217.4,217.53,217.37,217.39,40027.0,186.2694,186.3808,186.2437,186.2608,40027.0
2016-07-14 11:50:00,217.37,217.48,217.35,217.45,16226.0,186.2437,186.3379,186.2265,186.3122,16226.0
2016-07-14 11:55:00,217.45,217.48,217.4,217.4,17343.0,186.3122,186.3379,186.2694,186.2694,17343.0
2016-07-14 12:00:00,217.4,217.52,217.4,217.47,28881.0,186.2694,186.3722,186.2694,186.3294,28881.0
2016-07-14 12:05:00,217.47,217.56,217.46,217.5,22885.0,186.3294,186.4065,186.3208,186.3551,22885.0
2016-07-14 12:10:00,217.52,217.54,217.39,217.39,28097.0,186.3722,186.3893,186.2608,186.2608,28097.0
2016-07-14 12:15:00,217.41,217.47,217.4,217.42,19363.0,186.2779,186.3294,186.2694,186.2865,19363.0
2016-07-14 12:20:00,217.42,217.43,217.31,217.31,61843.0,186.2865,186.2951,186.1923,186.1923,61843.0
2016-07-14 12:25:00,217.32,217.34,217.25,217.3,44110.0,186.2008,186.218,186.1409,186.1837,44110.0
2016-07-14 12:30:00,217.29,217.38,217.29,217.35,43076.0,186.1751,186.2522,186.1751,186.2265,43076.0
2016-07-14 12:35:00,217.35,217.4,217.34,217.36,25466.0,186.2265,186.2694,186.218,186.2351,25466.0
2016-07-14 12:40:00,217.38,217.43,217.38,217.39,13142.0,186.2522,186.2951,186.2522,186.2608,13142.0
2016-07-14 12:45:00,217.38,217.42,217.37,217.41,28108.0,186.2522,186.2865,186.2437,186.2779,28108.0
2016-07-14 12:50:00,217.42,217.48,217.41,217.44,31046.0,186.2865,186.3379,186.2779,186.3036,31046.0
2016-07-14 12:55:00,217.43,217.43,217.31,217.31,14300.0,186.2951,186.2951,186.1923,186.1923,14300.0
2016-07-14 13:00:00,217.35,217.35,217.2,217.2,24990.0,186.2265,186.2265,186.098,186.098,24990.0
2016-07-14 13:05:00,217.19,217.25,217.14,217.21,35276.0,186.0894,186.1409,186.0466,186.1066,35276.0
2016-07-14 13:10:00,217.21,217.21,217.05,217.05,37784.0,186.1066,186.1066,185.9695,185.9695,37784.0
2016-07-14 13:15:00,217.06,217.07,216.95,216.97,22954.0,185.9781,185.9866,185.8838,185.901,22954.0
2016-07-14 13:20:00,216.95,217.02,216.92,216.97,14898.0,185.8838,185.9438,185.8581,185.901,14898.0
2016-07-14 13:25:00,216.97,217.01,216.9,216.93,14737.0,185.901,185.9352,185.841,185.8667,14737.0
2016-07-14 13:30:00,216.94,217.07,216.92,217.07,27758.0,185.8752,185.9866,185.8581,185.9866,27758.0
2016-07-14 13:35:00,217.07,217.11,217.05,217.1,110187.0,185.9866,186.0209,185.9695,186.0123,110187.0
2016-07-14 13:40:00,217.09,217.13,217.04,217.13,17770.0,186.0038,186.038,185.9609,186.038,17770.0
2016-07-14 13:45:00,217.13,217.15,217.08,217.13,16497.0,186.038,186.0552,185.9952,186.038,16497.0
2016-07-14 13:50:00,217.13,217.16,217.03,217.04,21561.0,186.038,186.0637,185.9524,185.9609,21561.0
2016-07-14 13:55:00,217.02,217.06,216.98,217.06,23450.0,185.9438,185.9781,185.9095,185.9781,23450.0
2016-07-14 14:00:00,217.07,217.12,217.05,217.11,136924.0,185.9866,186.0295,185.9695,186.0209,136924.0
2016-07-14 14:05:00,217.09,217.11,216.99,217.1,32591.0,186.0038,186.0209,185.9181,186.0123,32591.0
2016-07-14 14:10:00,217.12,217.23,217.12,217.23,14450.0,186.0295,186.1237,186.0295,186.1237,14450.0
2016-07-14 14:15:00,217.24,217.36,217.23,217.36,63009.0,186.1323,186.2351,186.1237,186.2351,63009.0
2016-07-14 14:20:00,217.35,217.35,217.28,217.31,20935.0,186.2265,186.2265,186.1666,186.1923,20935.0
2016-07-14 14:25:00,217.32,217.37,217.3,217.34,47897.0,186.2008,186.2437,186.1837,186.218,47897.0
2016-07-14 14:30:00,217.32,217.33,217.25,217.28,18531.0,186.2008,186.2094,186.1409,186.1666,18531.0
2016-07-14 14:35:00,217.28,217.38,217.25,217.36,37902.0,186.1666,186.2522,186.1409,186.2351,37902.0
2016-07-14 14:40:00,217.36,217.45,217.36,217.37,13927.0,186.2351,186.3122,186.2351,186.2437,13927.0
2016-07-14 14:45:00,217.39,217.4,217.33,217.38,46236.0,186.2608,186.2694,186.2094,186.2522,46236.0
2016-07-14 14:50:00,217.37,217.42,217.33,217.34,23499.0,186.2437,186.2865,186.2094,186.218,23499.0
2016-07-14 14:55:00,217.34,217.41,217.32,217.34,29550.0,186.218,186.2779,186.2008,186.218,29550.0
2016-07-14 15:00:00,217.35,217.41,217.31,217.39,17830.0,186.2265,186.2779,186.1923,186.2608,17830.0
2016-07-14 15:05:00,217.4,217.65,217.39,217.64,61200.0,186.2694,186.4836,186.2608,186.475,61200.0
2016-07-14 15:10:00,217.65,217.67,217.55,217.63,35140.0,186.4836,186.5007,186.3979,186.4664,35140.0
2016-07-14 15:15:00,217.63,217.63,217.57,217.59,21104.0,186.4664,186.4664,186.415,186.4322,21104.0
2016-07-14 15:20:00,217.57,217.63,217.54,217.57,29092.0,186.415,186.4664,186.3893,186.415,29092.0
2016-07-14 15:25:00,217.58,217.65,217.58,217.63,30577.0,186.4236,186.4836,186.4236,186.4664,30577.0
2016-07-14 15:30:00,217.62,217.67,217.55,217.55,33876.0,186.4579,186.5007,186.3979,186.3979,33876.0
2016-07-14 15:35:00,217.56,217.59,217.45,217.47,39833.0,186.4065,186.4322,186.3122,186.3294,39833.0
2016-07-14 15:40:00,217.48,217.51,217.35,217.36,126493.0,186.3379,186.3636,186.2265,186.2351,126493.0
2016-07-14 15:45:00,217.37,217.52,217.33,217.5,43589.0,186.2437,186.3722,186.2094,186.3551,43589.0
2016-07-14 15:50:00,217.5,217.53,217.4,217.45,54561.0,186.3551,186.3808,186.2694,186.3122,54561.0
2016-07-14 15:55:00,217.45,217.49,217.29,217.3,190946.0,186.3122,186.3465,186.1751,186.1837,190946.0
2016-07-15 09:30:00,218.02,218.05,217.8,217.81,80439.0,186.8006,186.8263,186.6121,186.6207,80439.0
2016-07-15 09:35:00,217.83,217.84,217.64,217.66,18605.0,186.6378,186.6464,186.475,186.4921,18605.0
2016-07-15 09:40:00,217.65,217.7,217.5,217.57,59597.0,186.4836,186.5264,186.3551,186.415,59597.0
2016-07-15 09:45:00,217.56,217.65,217.52,217.58,31809.0,186.4065,186.4836,186.3722,186.4236,31809.0
2016-07-15 09:50:00,217.59,217.75,217.49,217.5,26996.0,186.4322,186.5693,186.3465,186.3551,26996.0
2016-07-15 09:55:00,217.51,217.54,217.46,217.54,20125.0,186.3636,186.3893,186.3208,186.3893,20125.0
2016-07-15 10:00:00,217.53,217.68,217.47,217.51,39212.0,186.3808,186.5093,186.3294,186.3636,39212.0
2016-07-15 10:05:00,217.52,217.62,217.47,217.59,36966.0,186.3722,186.4579,186.3294,186.4322,36966.0
2016-07-15 10:10:00,217.62,217.7,217.37,217.45,104085.0,186.4579,186.5264,186.2437,186.3122,104085.0
2016-07-15 10:15:00,217.45,217.47,217.31,217.33,82711.0,186.3122,186.3294,186.1923,186.2094,82711.0
2016-07-15 10:20:00,217.36,217.51,217.35,217.48,24983.0,186.2351,186.3636,186.2265,186.3379,24983.0
2016-07-15 10:25:00,217.46,217.57,217.46,217.55,26652.0,186.3208,186.415,186.3208,186.3979,26652.0
2016-07-15 10:30:00,217.57,217.58,217.5,217.57,16900.0,186.415,186.4236,186.3551,186.415,16900.0
2016-07-15 10:35:00,217.58,217.65,217.57,217.65,34124.0,186.4236,186.4836,186.415,186.4836,34124.0
2016-07-15 10:40:00,217.66,217.68,217.58,217.61,23393.0,186.4921,186.5093,186.4236,186.4493,23393.0
2016-07-15 10:45:00,217.6,217.6,217.5,217.54,97482.0,186.4407,186.4407,186.3551,186.3893,97482.0
2016-07-15 10:50:00,217.54,217.63,217.53,217.6,15838.0,186.3893,186.4664,186.3808,186.4407,15838.0
2016-07-15 10:55:00,217.61,217.61,217.5,217.53,13916.0,186.4493,186.4493,186.3551,186.3808,13916.0
2016-07-15 11:00:00,217.53,217.56,217.36,217.39,62984.0,186.3808,186.4065,186.2351,186.2608,62984.0
2016-07-15 11:05:00,217.39,217.39,217.26,217.3,55078.0,186.2608,186.2608,186.1494,186.1837,55078.0
2016-07-15 11:10:00,217.29,217.3,217.19,217.2,244124.0,186.1751,186.1837,186.0894,186.098,244124.0
2016-07-15 11:15:00,217.21,217.23,217.01,217.02,137700.0,186.1066,186.1237,185.9352,185.9438,137700.0
2016-07-15 11:20:00,217.03,217.12,217.02,217.11,33249.0,185.9524,186.0295,185.9438,186.0209,33249.0
2016-07-15 11:25:00,217.09,217.12,217.0,217.05,47610.0,186.0038,186.0295,185.9267,185.9695,47610.0
2016-07-15 11:30:00,217.05,217.15,217.03,217.08,56372.0,185.9695,186.0552,185.9524,185.9952,56372.0
2016-07-15 11:35:00,217.1,217.1,216.94,216.94,17181.0,186.0123,186.0123,185.8752,185.8752,17181.0
2016-07-15 11:40:00,216.95,217.0,216.93,216.98,31901.0,185.8838,185.9267,185.8667,185.9095,31901.0
2016-07-15 11:45:00,216.97,216.98,216.87,216.88,25183.0,185.901,185.9095,185.8153,185.8238,25183.0
2016-07-15 11:50:00,216.89,216.89,216.78,216.89,13020.0,185.8324,185.8324,185.7382,185.8324,13020.0
2016-07-15 11:55:00,216.89,216.96,216.84,216.86,24895.0,185.8324,185.8924,185.7896,185.8067,24895.0
2016-07-15 12:00:00,216.89,216.98,216.83,216.98,16866.0,185.8324,185.9095,185.781,185.9095,16866.0
2016-07-15 12:05:00,216.96,217.0,216.93,216.95,24735.0,185.8924,185.9267,185.8667,185.8838,24735.0
2016-07-15 12:10:00,216.95,216.96,216.88,216.89,21351.0,185.8838,185.8924,185.8238,185.8324,21351.0
2016-07-15 12:15:00,216.88,216.91,216.82,216.84,46072.0,185.8238,185.8495,185.7724,185.7896,46072.0
2016-07-15 12:20:00,216.86,216.95,216.76,216.93,36510.0,185.8067,185.8838,185.721,185.8667,36510.0
2016-07-15 12:25:00,216.92,216.92,216.84,216.88,27806.0,185.8581,185.8581,185.7896,185.8238,27806.0
2016-07-15 12:30:00,216.89,216.89,216.74,216.79,30360.0,185.8324,185.8324,185.7039,185.7467,30360.0
2016-07-15 12:35:00,216.77,216.77,216.61,216.62,39326.0,185.7296,185.7296,185.5925,185.6011,39326.0
2016-07-15 12:40:00,216.61,216.69,216.54,216.69,30818.0,185.5925,185.661,185.5325,185.661,30818.0
2016-07-15 12:45:00,216.67,216.68,216.62,216.64,14826.0,185.6439,185.6525,185.6011,185.6182,14826.0
2016-07-15 12:50:00,216.64,216.72,216.6,216.69,13702.0,185.6182,185.6867,185.5839,185.661,13702.0
2016-07-15 12:55:00,216.68,216.7,216.62,216.64,10108.0,185.6525,185.6696,185.6011,185.6182,10108.0
2016-07-15 13:00:00,216.66,216.76,216.66,216.75,34670.0,185.6353,185.721,185.6353,185.7125,34670.0
2016-07-15 13:05:00,216.75,216.77,216.71,216.76,9174.0,185.7125,185.7296,185.6782,185.721,9174.0
2016-07-15 13:10:00,216.76,216.87,216.74,216.82,48082.0,185.721,185.8153,185.7039,185.7724,48082.0
2016-07-15 13:15:00,216.82,216.88,216.77,216.88,15630.0,185.7724,185.8238,185.7296,185.8238,15630.0
2016-07-15 13:20:00,216.88,216.98,216.86,216.95,23080.0,185.8238,185.9095,185.8067,185.8838,23080.0
2016-07-15 13:25:00,216.95,216.95,216.91,216.92,15370.0,185.8838,185.8838,185.8495,185.8581,15370.0
2016-07-15 13:30:00,216.91,216.95,216.89,216.95,15366.0,185.8495,185.8838,185.8324,185.8838,15366.0
2016-07-15 13:35:00,216.94,216.94,216.83,216.89,39056.0,185.8752,185.8752,185.781,185.8324,39056.0
2016-07-15 13:40:00,216.9,217.05,216.89,217.04,27202.0,185.841,185.9695,185.8324,185.9609,27202.0
2016-07-15 13:45:00,217.04,217.04,216.95,216.96,49253.0,185.9609,185.9609,185.8838,185.8924,49253.0
2016-07-15 13:50:00,216.96,216.97,216.91,216.95,29002.0,185.8924,185.901,185.8495,185.8838,29002.0
2016-07-15 13:55:00,216.96,216.98,216.87,216.94,42068.0,185.8924,185.9095,185.8153,185.8752,42068.0
2016-07-15 14:00:00,216.95,217.05,216.94,217.02,30212.0,185.8838,185.9695,185.8752,185.9438,30212.0
2016-07-15 14:05:00,216.99,217.0,216.9,216.92,17584.0,185.9181,185.9267,185.841,185.8581,17584.0
2016-07-15 14:10:00,216.93,216.98,216.92,216.94,26332.0,185.8667,185.9095,185.8581,185.8752,26332.0
2016-07-15 14:15:00,216.94,216.94,216.86,216.92,16791.0,185.8752,185.8752,185.8067,185.8581,16791.0
2016-07-15 14:20:00,216.91,216.91,216.77,216.82,28477.0,185.8495,185.8495,185.7296,185.7724,28477.0
2016-07-15 14:25:00,216.81,216.88,216.81,216.87,21612.0,185.7639,185.8238,185.7639,185.8153,21612.0
2016-07-15 14:30:00,216.87,216.98,216.87,216.92,25899.0,185.8153,185.9095,185.8153,185.8581,25899.0
2016-07-15 14:35:00,216.92,216.94,216.87,216.87,24831.0,185.8581,185.8752,185.8153,185.8153,24831.0
2016-07-15 14:40:00,216.85,216.96,216.85,216.93,28581.0,185.7981,185.8924,185.7981,185.8667,28581.0
2016-07-15 14:45:00,216.93,217.07,216.92,217.03,42669.0,185.8667,185.9866,185.8581,185.9524,42669.0
2016-07-15 14:50:00,217.03,217.09,216.97,217.08,19548.0,185.9524,186.0038,185.901,185.9952,19548.0
2016-07-15 14:55:00,217.08,217.11,217.03,217.04,39109.0,185.9952,186.0209,185.9524,185.9609,39109.0
2016-07-15 15:00:00,217.05,217.09,217.03,217.03,45188.0,185.9695,186.0038,185.9524,185.9524,45188.0
2016-07-15 15:05:00,217.03,217.03,216.99,216.99,19304.0,185.9524,185.9524,185.9181,185.9181,19304.0
2016-07-15 15:10:00,217.0,217.0,216.95,216.95,21770.0,185.9267,185.9267,185.8838,185.8838,21770.0
2016-07-15 15:15:00,216.96,216.99,216.95,216.97,20838.0,185.8924,185.9181,185.8838,185.901,20838.0
2016-07-15 15:20:00,216.97,217.16,216.97,217.13,32525.0,185.901,186.0637,185.901,186.038,32525.0
2016-07-15 15:25:00,217.12,217.22,217.07,217.2,51592.0,186.0295,186.1152,185.9866,186.098,51592.0
2016-07-15 15:30:00,217.18,217.31,217.18,217.3,40928.0,186.0809,186.1923,186.0809,186.1837,40928.0
2016-07-15 15:35:00,217.3,217.32,217.23,217.28,42607.0,186.1837,186.2008,186.1237,186.1666,42607.0
2016-07-15 15:40:00,217.27,217.27,217.11,217.13,45424.0,186.158,186.158,186.0209,186.038,45424.0
2016-07-15 15:45:00,217.13,217.18,217.06,217.06,63086.0,186.038,186.0809,185.9781,185.9781,63086.0
2016-07-15 15:50:00,217.07,217.14,217.03,217.03,88434.0,185.9866,186.0466,185.9524,185.9524,88434.0
2016-07-15 15:55:00,217.03,217.18,217.03,217.06,197890.0,185.9524,186.0809,185.9524,185.9781,197890.0
2016-07-18 09:30:00,217.18,217.31,217.11,217.17,141579.0,186.0809,186.1923,186.0209,186.0723,141579.0
2016-07-18 09:35:00,217.18,217.3,217.13,217.14,43636.0,186.0809,186.1837,186.038,186.0466,43636.0
2016-07-18 09:40:00,217.17,217.19,216.9,217.01,48830.0,186.0723,186.0894,185.841,185.9352,48830.0
2016-07-18 09:45:00,216.99,217.07,216.97,217.04,16808.0,185.9181,185.9866,185.901,185.9609,16808.0
2016-07-18 09:50:00,217.03,217.17,217.02,217.15,6172.0,185.9524,186.0723,185.9438,186.0552,6172.0
2016-07-18 09:55:00,217.15,217.23,217.15,217.19,10170.0,186.0552,186.1237,186.0552,186.0894,10170.0
2016-07-18 10:00:00,217.18,217.43,217.18,217.37,40751.0,186.0809,186.2951,186.0809,186.2437,40751.0
2016-07-18 10:05:00,217.4,217.4,217.28,217.32,9138.0,186.2694,186.2694,186.1666,186.2008,9138.0
2016-07-18 10:10:00,217.33,217.43,217.32,217.38,22137.0,186.2094,186.2951,186.2008,186.2522,22137.0
2016-07-18 10:15:00,217.38,217.51,217.38,217.5,21309.0,186.2522,186.3636,186.2522,186.3551,21309.0
2016-07-18 10:20:00,217.52,217.52,217.45,217.48,13013.0,186.3722,186.3722,186.3122,186.3379,13013.0
2016-07-18 10:25:00,217.48,217.57,217.48,217.54,19267.0,186.3379,186.415,186.3379,186.3893,19267.0
2016-07-18 10:30:00,217.54,217.76,217.54,217.64,50388.0,186.3893,186.5778,186.3893,186.475,50388.0
2016-07-18 10:35:00,217.65,217.74,217.58,217.72,17744.0,186.4836,186.5607,186.4236,186.5436,17744.0
2016-07-18 10:40:00,217.69,217.72,217.66,217.69,14601.0,186.5178,186.5436,186.4921,186.5178,14601.0
2016-07-18 10:45:00,217.69,217.71,217.59,217.6,19041.0,186.5178,186.535,186.4322,186.4407,19041.0
2016-07-18 10:50:00,217.6,217.69,217.6,217.69,10151.0,186.4407,186.5178,186.4407,186.5178,10151.0
2016-07-18 10:55:00,217.67,217.72,217.65,217.69,24589.0,186.5007,186.5436,186.4836,186.5178,24589.0
2016-07-18 11:00:00,217.71,217.78,217.69,217.77,52372.0,186.535,186.595,186.5178,186.5864,52372.0
2016-07-18 11:05:00,217.76,217.8,217.73,217.74,15324.0,186.5778,186.6121,186.5521,186.5607,15324.0
2016-07-18 11:10:00,217.74,217.77,217.68,217.69,27749.0,186.5607,186.5864,186.5093,186.5178,27749.0
2016-07-18 11:15:00,217.68,217.73,217.66,217.73,31683.0,186.5093,186.5521,186.4921,186.5521,31683.0
2016-07-18 11:20:00,217.72,217.77,217.69,217.7,16455.0,186.5436,186.5864,186.5178,186.5264,16455.0
2016-07-18 11:25:00,217.69,217.71,217.61,217.62,12707.0,186.5178,186.535,186.4493,186.4579,12707.0
2016-07-18 11:30:00,217.62,217.62,217.52,217.58,18816.0,186.4579,186.4579,186.3722,186.4236,18816.0
2016-07-18 11:35:00,217.56,217.66,217.54,217.66,18074.0,186.4065,186.4921,186.3893,186.4921,18074.0
2016-07-18 11:40:00,217.63,217.71,217.62,217.71,10541.0,186.4664,186.535,186.4579,186.535,10541.0
2016-07-18 11:45:00,217.72,217.74,217.68,217.72,34251.0,186.5436,186.5607,186.5093,186.5436,34251.0
2016-07-18 11:50:00,217.74,217.77,217.7,217.71,24639.0,186.5607,186.5864,186.5264,186.535,24639.0
2016-07-18 11:55:00,217.71,217.75,217.67,217.69,27645.0,186.535,186.5693,186.5007,186.5178,27645.0
2016-07-18 12:00:00,217.68,217.68,217.6,217.63,48911.0,186.5093,186.5093,186.4407,186.4664,48911.0
2016-07-18 12:05:00,217.63,217.68,217.58,217.66,29513.0,186.4664,186.5093,186.4236,186.4921,29513.0
2016-07-18 12:10:00,217.66,217.69,217.63,217.68,25673.0,186.4921,186.5178,186.4664,186.5093,25673.0
2016-07-18 12:15:00,217.67,217.7,217.49,217.49,48749.0,186.5007,186.5264,186.3465,186.3465,48749.0
2016-07-18 12:20:00,217.49,217.56,217.49,217.56,23568.0,186.3465,186.4065,186.3465,186.4065,23568.0
2016-07-18 12:25:00,217.56,217.6,217.54,217.55,23646.0,186.4065,186.4407,186.3893,186.3979,23646.0
2016-07-18 12:30:00,217.55,217.56,217.45,217.46,29481.0,186.3979,186.4065,186.3122,186.3208,29481.0
2016-07-18 12:35:00,217.46,217.48,217.4,217.45,65778.0,186.3208,186.3379,186.2694,186.3122,65778.0
2016-07-18 12:40:00,217.45,217.47,217.41,217.47,40555.0,186.3122,186.3294,186.2779,186.3294,40555.0
2016-07-18 12:45:00,217.47,217.49,217.46,217.47,24967.0,186.3294,186.3465,186.3208,186.3294,24967.0
2016-07-18 12:50:00,217.46,217.53,217.42,217.52,21405.0,186.3208,186.3808,186.2865,186.3722,21405.0
2016-07-18 12:55:00,217.51,217.56,217.49,217.54,25991.0,186.3636,186.4065,186.3465,186.3893,25991.0
2016-07-18 13:00:00,217.54,217.6,217.52,217.59,36575.0,186.3893,186.4407,186.3722,186.4322,36575.0
2016-07-18 13:05:00,217.59,217.62,217.55,217.59,31491.0,186.4322,186.4579,186.3979,186.4322,31491.0
2016-07-18 13:10:00,217.59,217.61,217.4,217.41,38308.0,186.4322,186.4493,186.2694,186.2779,38308.0
2016-07-18 13:15:00,217.4,217.44,217.36,217.43,25210.0,186.2694,186.3036,186.2351,186.2951,25210.0
2016-07-18 13:20:00,217.43,217.5,217.41,217.48,335547.0,186.2951,186.3551,186.2779,186.3379,335547.0
2016-07-18 13:25:00,217.47,217.55,217.47,217.53,30762.0,186.3294,186.3979,186.3294,186.3808,30762.0
2016-07-18 13:30:00,217.53,217.61,217.52,217.61,36953.0,186.3808,186.4493,186.3722,186.4493,36953.0
2016-07-18 13:35:00,217.61,217.69,217.61,217.67,341287.0,186.4493,186.5178,186.4493,186.5007,341287.0
2016-07-18 13:40:00,217.66,217.7,217.63,217.69,38609.0,186.4921,186.5264,186.4664,186.5178,38609.0
2016-07-18 13:45:00,217.7,217.74,217.63,217.64,36554.0,186.5264,186.5607,186.4664,186.475,36554.0
2016-07-18 13:50:00,217.65,217.67,217.62,217.62,30313.0,186.4836,186.5007,186.4579,186.4579,30313.0
2016-07-18 13:55:00,217.63,217.69,217.62,217.68,71026.0,186.4664,186.5178,186.4579,186.5093,71026.0
2016-07-18 14:00:00,217.69,217.69,217.64,217.67,29700.0,186.5178,186.5178,186.475,186.5007,29700.0
2016-07-18 14:05:00,217.66,217.69,217.64,217.69,40652.0,186.4921,186.5178,186.475,186.5178,40652.0
2016-07-18 14:10:00,217.7,217.74,217.69,217.69,57677.0,186.5264,186.5607,186.5178,186.5178,57677.0
2016-07-18 14:15:00,217.67,217.67,217.56,217.58,68060.0,186.5007,186.5007,186.4065,186.4236,68060.0
2016-07-18 14:20:00,217.57,217.64,217.57,217.63,59639.0,186.415,186.475,186.415,186.4664,59639.0
2016-07-18 14:25:00,217.64,217.71,217.63,217.71,92091.0,186.475,186.535,186.4664,186.535,92091.0
2016-07-18 14:30:00,217.7,217.7,217.67,217.69,37668.0,186.5264,186.5264,186.5007,186.5178,37668.0
2016-07-18 14:35:00,217.7,217.75,217.68,217.71,57405.0,186.5264,186.5693,186.5093,186.535,57405.0
2016-07-18 14:40:00,217.72,217.74,217.66,217.69,45547.0,186.5436,186.5607,186.4921,186.5178,45547.0
2016-07-18 14:45:00,217.7,217.72,217.64,217.7,70210.0,186.5264,186.5436,186.475,186.5264,70210.0
2016-07-18 14:50:00,217.7,217.76,217.7,217.73,61010.0,186.5264,186.5778,186.5264,186.5521,61010.0
2016-07-18 14:55:00,217.72,217.8,217.71,217.8,37633.0,186.5436,186.6121,186.535,186.6121,37633.0
2016-07-18 15:00:00,217.8,217.8,217.66,217.7,48828.0,186.6121,186.6121,186.4921,186.5264,48828.0
2016-07-18 15:05:00,217.7,217.72,217.66,217.69,37264.0,186.5264,186.5436,186.4921,186.5178,37264.0
2016-07-18 15:10:00,217.69,217.75,217.69,217.74,23013.0,186.5178,186.5693,186.5178,186.5607,23013.0
2016-07-18 15:15:00,217.74,217.86,217.73,217.83,44605.0,186.5607,186.6635,186.5521,186.6378,44605.0
2016-07-18 15:20:00,217.83,217.84,217.76,217.77,48501.0,186.6378,186.6464,186.5778,186.5864,48501.0
2016-07-18 15:25:00,217.76,217.78,217.71,217.75,67842.0,186.5778,186.595,186.535,186.5693,67842.0
2016-07-18 15:30:00,217.76,217.81,217.73,217.8,50166.0,186.5778,186.6207,186.5521,186.6121,50166.0
2016-07-18 15:35:00,217.79,217.8,217.74,217.76,59337.0,186.6035,186.6121,186.5607,186.5778,59337.0
2016-07-18 15:40:00,217.77,217.8,217.75,217.78,69143.0,186.5864,186.6121,186.5693,186.595,69143.0
2016-07-18 15:45:00,217.78,217.84,217.77,217.81,85848.0,186.595,186.6464,186.5864,186.6207,85848.0
2016-07-18 15:50:00,217.78,217.78,217.7,217.73,65063.0,186.595,186.595,186.5264,186.5521,65063.0
2016-07-18 15:55:00,217.72,217.75,217.64,217.65,167805.0,186.5436,186.5693,186.475,186.4836,167805.0
2016-07-19 09:30:00,217.18,217.22,217.01,217.22,44172.0,186.0809,186.1152,185.9352,186.1152,44172.0
2016-07-19 09:35:00,217.24,217.39,217.16,217.17,49023.0,186.1323,186.2608,186.0637,186.0723,49023.0
2016-07-19 09:40:00,217.15,217.28,217.06,217.16,62304.0,186.0552,186.1666,185.9781,186.0637,62304.0
2016-07-19 09:45:00,217.14,217.16,216.96,217.04,31116.0,186.0466,186.0637,185.8924,185.9609,31116.0
2016-07-19 09:50:00,216.99,217.13,216.96,217.12,11707.0,185.9181,186.038,185.8924,186.0295,11707.0
2016-07-19 09:55:00,217.11,217.19,217.05,217.06,29910.0,186.0209,186.0894,185.9695,185.9781,29910.0
2016-07-19 10:00:00,217.09,217.09,216.95,217.0,16791.0,186.0038,186.0038,185.8838,185.9267,16791.0
2016-07-19 10:05:00,217.0,217.17,216.99,217.16,13455.0,185.9267,186.0723,185.9181,186.0637,13455.0
2016-07-19 10:10:00,217.15,217.34,217.15,217.23,11772.0,186.0552,186.218,186.0552,186.1237,11772.0
2016-07-19 10:15:00,217.23,217.26,217.14,217.14,5963.0,186.1237,186.1494,186.0466,186.0466,5963.0
2016-07-19 10:20:00,217.16,217.25,217.12,217.25,22891.0,186.0637,186.1409,186.0295,186.1409,22891.0
2016-07-19 10:25:00,217.28,217.33,217.24,217.27,12643.0,186.1666,186.2094,186.1323,186.158,12643.0
2016-07-19 10:30:00,217.26,217.32,217.22,217.27,26830.0,186.1494,186.2008,186.1152,186.158,26830.0
2016-07-19 10:35:00,217.25,217.27,217.16,217.16,13654.0,186.1409,186.158,186.0637,186.0637,13654.0
2016-07-19 10:40:00,217.18,217.23,217.13,217.13,8824.0,186.0809,186.1237,186.038,186.038,8824.0
2016-07-19 10:45:00,217.15,217.17,217.05,217.08,9764.0,186.0552,186.0723,185.9695,185.9952,9764.0
2016-07-19 10:50:00,217.09,217.2,217.08,217.16,9726.0,186.0038,186.098,185.9952,186.0637,9726.0
2016-07-19 10:55:00,217.19,217.29,217.19,217.29,9670.0,186.0894,186.1751,186.0894,186.1751,9670.0
2016-07-19 11:00:00,217.29,217.4,217.28,217.4,7474.0,186.1751,186.2694,186.1666,186.2694,7474.0
2016-07-19 11:05:00,217.4,217.46,217.4,217.46,5601.0,186.2694,186.3208,186.2694,186.3208,5601.0
2016-07-19 11:10:00,217.37,217.37,217.21,217.24,29580.0,186.2437,186.2437,186.1066,186.1323,29580.0
2016-07-19 11:15:00,217.28,217.34,217.26,217.29,16764.0,186.1666,186.218,186.1494,186.1751,16764.0
2016-07-19 11:20:00,217.3,217.32,217.18,217.28,35775.0,186.1837,186.2008,186.0809,186.1666,35775.0
2016-07-19 11:25:00,217.26,217.31,217.21,217.29,74560.0,186.1494,186.1923,186.1066,186.1751,74560.0
2016-07-19 11:30:00,217.26,217.35,217.26,217.29,24624.0,186.1494,186.2265,186.1494,186.1751,24624.0
2016-07-19 11:35:00,217.28,217.29,217.2,217.2,7695.0,186.1666,186.1751,186.098,186.098,7695.0
2016-07-19 11:40:00,217.22,217.27,217.17,217.18,12448.0,186.1152,186.158,186.0723,186.0809,12448.0
2016-07-19 11:45:00,217.18,217.18,216.92,217.01,27138.0,186.0809,186.0809,185.8581,185.9352,27138.0
2016-07-19 11:50:00,217.02,217.07,216.94,217.07,32640.0,185.9438,185.9866,185.8752,185.9866,32640.0
2016-07-19 11:55:00,217.07,217.08,216.99,216.99,5164.0,185.9866,185.9952,185.9181,185.9181,5164.0
2016-07-19 12:00:00,217.01,217.01,216.93,216.98,11638.0,185.9352,185.9352,185.8667,185.9095,11638.0
2016-07-19 12:05:00,216.96,217.0,216.93,216.98,19536.0,185.8924,185.9267,185.8667,185.9095,19536.0
2016-07-19 12:10:00,216.98,217.12,216.97,217.12,14011.0,185.9095,186.0295,185.901,186.0295,14011.0
2016-07-19 12:15:00,217.1,217.1,217.05,217.09,5410.0,186.0123,186.0123,185.9695,186.0038,5410.0
2016-07-19 12:20:00,217.11,217.11,217.05,217.06,4042.0,186.0209,186.0209,185.9695,185.9781,4042.0
2016-07-19 12:25:00,217.06,217.1,217.03,217.06,3606.0,185.9781,186.0123,185.9524,185.9781,3606.0
2016-07-19 12:30:00,217.05,217.11,217.02,217.05,32140.0,185.9695,186.0209,185.9438,185.9695,32140.0
2016-07-19 12:35:00,217.06,217.09,216.97,217.04,21848.0,185.9781,186.0038,185.901,185.9609,21848.0
2016-07-19 12:40:00,217.05,217.09,217.04,217.07,16014.0,185.9695,186.0038,185.9609,185.9866,16014.0
2016-07-19 12:45:00,217.11,217.18,217.08,217.18,8350.0,186.0209,186.0809,185.9952,186.0809,8350.0
2016-07-19 12:50:00,217.19,217.25,217.18,217.24,6404.0,186.0894,186.1409,186.0809,186.1323,6404.0
2016-07-19 12:55:00,217.24,217.24,217.15,217.2,5971.0,186.1323,186.1323,186.0552,186.098,5971.0
2016-07-19 13:00:00,217.17,217.2,217.12,217.12,2604.0,186.0723,186.098,186.0295,186.0295,2604.0
2016-07-19 13:05:00,217.13,217.19,217.12,217.15,8012.0,186.038,186.0894,186.0295,186.0552,8012.0
2016-07-19 13:10:00,217.14,217.15,217.07,217.07,8228.0,186.0466,186.0552,185.9866,185.9866,8228.0
2016-07-19 13:15:00,217.06,217.06,216.98,217.02,18812.0,185.9781,185.9781,185.9095,185.9438,18812.0
2016-07-19 13:20:00,217.03,217.03,216.98,216.99,2835.0,185.9524,185.9524,185.9095,185.9181,2835.0
2016-07-19 13:25:00,216.99,217.0,216.93,216.97,4246.0,185.9181,185.9267,185.8667,185.901,4246.0
2016-07-19 13:30:00,216.95,217.02,216.88,216.98,8710.0,185.8838,185.9438,185.8238,185.9095,8710.0
2016-07-19 13:35:00,216.98,217.0,216.93,216.99,3593.0,185.9095,185.9267,185.8667,185.9181,3593.0
2016-07-19 13:40:00,216.99,217.05,216.98,217.05,9593.0,185.9181,185.9695,185.9095,185.9695,9593.0
2016-07-19 13:45:00,217.06,217.06,216.98,217.01,14745.0,185.9781,185.9781,185.9095,185.9352,14745.0
2016-07-19 13:50:00,217.01,217.02,216.98,216.99,6514.0,185.9352,185.9438,185.9095,185.9181,6514.0
2016-07-19 13:55:00,217.0,217.0,216.91,216.95,10841.0,185.9267,185.9267,185.8495,185.8838,10841.0
2016-07-19 14:00:00,216.93,217.05,216.93,217.05,15272.0,185.8667,185.9695,185.8667,185.9695,15272.0
2016-07-19 14:05:00,217.06,217.11,217.03,217.11,7590.0,185.9781,186.0209,185.9524,186.0209,7590.0
2016-07-19 14:10:00,217.11,217.12,217.08,217.1,11825.0,186.0209,186.0295,185.9952,186.0123,11825.0
2016-07-19 14:15:00,217.11,217.17,217.11,217.15,11042.0,186.0209,186.0723,186.0209,186.0552,11042.0
2016-07-19 14:20:00,217.16,217.19,217.12,217.12,6091.0,186.0637,186.0894,186.0295,186.0295,6091.0
2016-07-19 14:25:00,217.12,217.15,217.1,217.15,2700.0,186.0295,186.0552,186.0123,186.0552,2700.0
2016-07-19 14:30:00,217.12,217.17,217.11,217.11,7057.0,186.0295,186.0723,186.0209,186.0209,7057.0
2016-07-19 14:35:00,217.11,217.15,217.07,217.13,9032.0,186.0209,186.0552,185.9866,186.038,9032.0
2016-07-19 14:40:00,217.14,217.24,217.14,217.2,17390.0,186.0466,186.1323,186.0466,186.098,17390.0
2016-07-19 14:45:00,217.15,217.22,217.12,217.15,19159.0,186.0552,186.1152,186.0295,186.0552,19159.0
2016-07-19 14:50:00,217.14,217.19,217.13,217.17,9482.0,186.0466,186.0894,186.038,186.0723,9482.0
2016-07-19 14:55:00,217.19,217.2,217.09,217.09,6824.0,186.0894,186.098,186.0038,186.0038,6824.0
2016-07-19 15:00:00,217.12,217.13,217.07,217.07,8318.0,186.0295,186.038,185.9866,185.9866,8318.0
2016-07-19 15:05:00,217.1,217.16,217.08,217.08,12863.0,186.0123,186.0637,185.9952,185.9952,12863.0
2016-07-19 15:10:00,217.07,217.12,217.05,217.07,4267.0,185.9866,186.0295,185.9695,185.9866,4267.0
2016-07-19 15:15:00,217.1,217.17,217.1,217.16,9718.0,186.0123,186.0723,186.0123,186.0637,9718.0
2016-07-19 15:20:00,217.17,217.22,217.15,217.15,8303.0,186.0723,186.1152,186.0552,186.0552,8303.0
2016-07-19 15:25:00,217.18,217.19,217.11,217.14,15905.0,186.0809,186.0894,186.0209,186.0466,15905.0
2016-07-19 15:30:00,217.17,217.2,217.13,217.17,12296.0,186.0723,186.098,186.038,186.0723,12296.0
2016-07-19 15:35:00,217.19,217.23,217.17,217.18,15774.0,186.0894,186.1237,186.0723,186.0809,15774.0
2016-07-19 15:40:00,217.18,217.24,217.17,217.24,16539.0,186.0809,186.1323,186.0723,186.1323,16539.0
2016-07-19 15:45:00,217.23,217.26,217.21,217.23,15993.0,186.1237,186.1494,186.1066,186.1237,15993.0
2016-07-19 15:50:00,217.23,217.28,217.22,217.24,15899.0,186.1237,186.1666,186.1152,186.1323,15899.0
2016-07-19 15:55:00,217.23,217.4,217.18,217.4,96035.0,186.1237,186.2694,186.0809,186.2694,96035.0
2016-07-20 09:30:00,217.98,218.01,217.67,217.69,82734.0,186.7663,186.792,186.5007,186.5178,82734.0
2016-07-20 09:35:00,217.67,217.75,217.6,217.67,18018.0,186.5007,186.5693,186.4407,186.5007,18018.0
2016-07-20 09:40:00,217.65,217.73,217.5,217.5,9370.0,186.4836,186.5521,186.3551,186.3551,9370.0
2016-07-20 09:45:00,217.5,217.68,217.47,217.67,33348.0,186.3551,186.5093,186.3294,186.5007,33348.0
2016-07-20 09:50:00,217.66,217.75,217.65,217.69,17511.0,186.4921,186.5693,186.4836,186.5178,17511.0
2016-07-20 09:55:00,217.68,217.76,217.63,217.75,17284.0,186.5093,186.5778,186.4664,186.5693,17284.0
2016-07-20 10:00:00,217.74,217.83,217.65,217.81,27416.0,186.5607,186.6378,186.4836,186.6207,27416.0
2016-07-20 10:05:00,217.83,217.87,217.78,217.87,21695.0,186.6378,186.6721,186.595,186.6721,21695.0
2016-07-20 10:10:00,217.87,217.92,217.83,217.89,15265.0,186.6721,186.7149,186.6378,186.6892,15265.0
2016-07-20 10:15:00,217.9,218.06,217.9,218.04,11372.0,186.6978,186.8349,186.6978,186.8177,11372.0
2016-07-20 10:20:00,218.09,218.15,218.07,218.07,35933.0,186.8606,186.912,186.8434,186.8434,35933.0
2016-07-20 10:25:00,218.07,218.11,218.03,218.04,6599.0,186.8434,186.8777,186.8092,186.8177,6599.0
2016-07-20 10:30:00,218.06,218.16,217.98,218.16,10107.0,186.8349,186.9205,186.7663,186.9205,10107.0
2016-07-20 10:35:00,218.17,218.27,218.17,218.27,12824.0,186.9291,187.0148,186.9291,187.0148,12824.0
2016-07-20 10:40:00,218.26,218.31,218.23,218.31,16105.0,187.0062,187.0491,186.9805,187.0491,16105.0
2016-07-20 10:45:00,218.32,218.41,218.31,218.31,20038.0,187.0576,187.1347,187.0491,187.0491,20038.0
2016-07-20 10:50:00,218.31,218.36,218.3,218.35,14546.0,187.0491,187.0919,187.0405,187.0833,14546.0
2016-07-20 10:55:00,218.36,218.39,218.33,218.37,7073.0,187.0919,187.1176,187.0662,187.1005,7073.0
2016-07-20 11:00:00,218.37,218.42,218.36,218.38,34710.0,187.1005,187.1433,187.0919,187.109,34710.0
2016-07-20 11:05:00,218.39,218.44,218.37,218.38,10773.0,187.1176,187.1605,187.1005,187.109,10773.0
2016-07-20 11:10:00,218.37,218.38,218.33,218.37,6100.0,187.1005,187.109,187.0662,187.1005,6100.0
2016-07-20 11:15:00,218.37,218.48,218.36,218.47,16891.0,187.1005,187.1947,187.0919,187.1862,16891.0
2016-07-20 11:20:00,218.49,218.51,218.43,218.47,16904.0,187.2033,187.2204,187.1519,187.1862,16904.0
2016-07-20 11:25:00,218.48,218.6,218.47,218.59,11328.0,187.1947,187.2975,187.1862,187.289,11328.0
2016-07-20 11:30:00,218.59,218.6,218.48,218.5,13032.0,187.289,187.2975,187.1947,187.2119,13032.0
2016-07-20 11:35:00,218.49,218.51,218.44,218.46,8308.0,187.2033,187.2204,187.1605,187.1776,8308.0
2016-07-20 11:40:00,218.45,218.48,218.4,218.4,15774.0,187.169,187.1947,187.1262,187.1262,15774.0
2016-07-20 11:45:00,218.41,218.44,218.4,218.43,31162.0,187.1347,187.1605,187.1262,187.1519,31162.0
2016-07-20 11:50:00,218.42,218.48,218.41,218.48,10098.0,187.1433,187.1947,187.1347,187.1947,10098.0
2016-07-20 11:55:00,218.48,218.51,218.41,218.41,22520.0,187.1947,187.2204,187.1347,187.1347,22520.0
2016-07-20 12:00:00,218.4,218.41,218.35,218.4,25287.0,187.1262,187.1347,187.0833,187.1262,25287.0
2016-07-20 12:05:00,218.39,218.39,218.3,218.32,25072.0,187.1176,187.1176,187.0405,187.0576,25072.0
2016-07-20 12:10:00,218.32,218.41,218.31,218.41,21326.0,187.0576,187.1347,187.0491,187.1347,21326.0
2016-07-20 12:15:00,218.42,218.44,218.4,218.42,12272.0,187.1433,187.1605,187.1262,187.1433,12272.0
2016-07-20 12:20:00,218.44,218.44,218.39,218.41,13599.0,187.1605,187.1605,187.1176,187.1347,13599.0
2016-07-20 12:25:00,218.4,218.42,218.38,218.39,28306.0,187.1262,187.1433,187.109,187.1176,28306.0
2016-07-20 12:30:00,218.38,218.39,218.34,218.34,16006.0,187.109,187.1176,187.0748,187.0748,16006.0
2016-07-20 12:35:00,218.34,218.34,218.3,218.32,14600.0,187.0748,187.0748,187.0405,187.0576,14600.0
2016-07-20 12:40:00,218.33,218.34,218.3,218.33,15010.0,187.0662,187.0748,187.0405,187.0662,15010.0
2016-07-20 12:45:00,218.32,218.38,218.32,218.38,17118.0,187.0576,187.109,187.0576,187.109,17118.0
2016-07-20 12:50:00,218.36,218.39,218.35,218.35,8965.0,187.0919,187.1176,187.0833,187.0833,8965.0
2016-07-20 12:55:00,218.37,218.37,218.33,218.34,7791.0,187.1005,187.1005,187.0662,187.0748,7791.0
2016-07-20 13:00:00,218.36,218.38,218.34,218.38,9790.0,187.0919,187.109,187.0748,187.109,9790.0
2016-07-20 13:05:00,218.38,218.43,218.37,218.38,7911.0,187.109,187.1519,187.1005,187.109,7911.0
2016-07-20 13:10:00,218.39,218.44,218.38,218.44,6254.0,187.1176,187.1605,187.109,187.1605,6254.0
2016-07-20 13:15:00,218.43,218.44,218.39,218.43,15639.0,187.1519,187.1605,187.1176,187.1519,15639.0
2016-07-20 13:20:00,218.43,218.5,218.43,218.49,11224.0,187.1519,187.2119,187.1519,187.2033,11224.0
2016-07-20 13:25:00,218.49,218.53,218.48,218.5,10366.0,187.2033,187.2376,187.1947,187.2119,10366.0
2016-07-20 13:30:00,218.51,218.54,218.49,218.53,6135.0,187.2204,187.2461,187.2033,187.2376,6135.0
2016-07-20 13:35:00,218.52,218.58,218.47,218.49,46775.0,187.229,187.2804,187.1862,187.2033,46775.0
2016-07-20 13:40:00,218.5,218.51,218.46,218.51,9741.0,187.2119,187.2204,187.1776,187.2204,9741.0
2016-07-20 13:45:00,218.52,218.52,218.45,218.5,10871.0,187.229,187.229,187.169,187.2119,10871.0
2016-07-20 13:50:00,218.49,218.51,218.49,218.5,8407.0,187.2033,187.2204,187.2033,187.2119,8407.0
2016-07-20 13:55:00,218.5,218.51,218.46,218.47,13218.0,187.2119,187.2204,187.1776,187.1862,13218.0
2016-07-20 14:00:00,218.47,218.53,218.46,218.47,16443.0,187.1862,187.2376,187.1776,187.1862,16443.0
2016-07-20 14:05:00,218.49,218.57,218.49,218.57,7927.0,187.2033,187.2718,187.2033,187.2718,7927.0
2016-07-20 14:10:00,218.57,218.6,218.51,218.55,11383.0,187.2718,187.2975,187.2204,187.2547,11383.0
2016-07-20 14:15:00,218.54,218.6,218.53,218.53,14793.0,187.2461,187.2975,187.2376,187.2376,14793.0
2016-07-20 14:20:00,218.53,218.57,218.48,218.49,24138.0,187.2376,187.2718,187.1947,187.2033,24138.0
2016-07-20 14:25:00,218.5,218.5,218.45,218.48,6095.0,187.2119,187.2119,187.169,187.1947,6095.0
2016-07-20 14:30:00,218.46,218.48,218.38,218.38,206175.0,187.1776,187.1947,187.109,187.109,206175.0
2016-07-20 14:35:00,218.39,218.45,218.39,218.43,8188.0,187.1176,187.169,187.1176,187.1519,8188.0
2016-07-20 14:40:00,218.43,218.53,218.4,218.52,10231.0,187.1519,187.2376,187.1262,187.229,10231.0
2016-07-20 14:45:00,218.51,218.55,218.45,218.46,15408.0,187.2204,187.2547,187.169,187.1776,15408.0
2016-07-20 14:50:00,218.47,218.52,218.44,218.49,18115.0,187.1862,187.229,187.1605,187.2033,18115.0
2016-07-20 14:55:00,218.49,218.53,218.39,218.4,15675.0,187.2033,187.2376,187.1176,187.1262,15675.0
2016-07-20 15:00:00,218.4,218.4,218.36,218.37,10326.0,187.1262,187.1262,187.0919,187.1005,10326.0
2016-07-20 15:05:00,218.33,218.38,218.32,218.36,56575.0,187.0662,187.109,187.0576,187.0919,56575.0
2016-07-20 15:10:00,218.36,218.36,218.32,218.35,14919.0,187.0919,187.0919,187.0576,187.0833,14919.0
2016-07-20 15:15:00,218.34,218.34,218.3,218.31,13384.0,187.0748,187.0748,187.0405,187.0491,13384.0
2016-07-20 15:20:00,218.32,218.34,218.25,218.29,25079.0,187.0576,187.0748,186.9977,187.0319,25079.0
2016-07-20 15:25:00,218.28,218.3,218.25,218.28,16685.0,187.0234,187.0405,186.9977,187.0234,16685.0
2016-07-20 15:30:00,218.29,218.39,218.29,218.39,29134.0,187.0319,187.1176,187.0319,187.1176,29134.0
2016-07-20 15:35:00,218.39,218.45,218.36,218.42,21900.0,187.1176,187.169,187.0919,187.1433,21900.0
2016-07-20 15:40:00,218.43,218.48,218.38,218.47,18190.0,187.1519,187.1947,187.109,187.1862,18190.0
2016-07-20 15:45:00,218.47,218.5,218.44,218.47,30815.0,187.1862,187.2119,187.1605,187.1862,30815.0
2016-07-20 15:50:00,218.46,218.5,218.44,218.47,22729.0,187.1776,187.2119,187.1605,187.1862,22729.0
2016-07-20 15:55:00,218.46,218.47,218.3,218.34,78081.0,187.1776,187.1862,187.0405,187.0748,78081.0
2016-07-21 09:30:00,218.19,218.3,218.05,218.12,74204.0,186.9463,187.0405,186.8263,186.8863,74204.0
2016-07-21 09:35:00,218.13,218.25,218.09,218.21,38243.0,186.8948,186.9977,186.8606,186.9634,38243.0
2016-07-21 09:40:00,218.19,218.4,218.18,218.39,16656.0,186.9463,187.1262,186.9377,187.1176,16656.0
2016-07-21 09:45:00,218.42,218.47,218.38,218.38,7814.0,187.1433,187.1862,187.109,187.109,7814.0
2016-07-21 09:50:00,218.37,218.37,218.23,218.33,21233.0,187.1005,187.1005,186.9805,187.0662,21233.0
2016-07-21 09:55:00,218.34,218.35,218.14,218.14,6924.0,187.0748,187.0833,186.9034,186.9034,6924.0
2016-07-21 10:00:00,218.14,218.27,218.14,218.27,12182.0,186.9034,187.0148,186.9034,187.0148,12182.0
2016-07-21 10:05:00,218.28,218.28,218.09,218.15,9280.0,187.0234,187.0234,186.8606,186.912,9280.0
2016-07-21 10:10:00,218.15,218.37,218.14,218.33,25547.0,186.912,187.1005,186.9034,187.0662,25547.0
2016-07-21 10:15:00,218.29,218.36,218.24,218.24,13509.0,187.0319,187.0919,186.9891,186.9891,13509.0
2016-07-21 10:20:00,218.26,218.34,218.18,218.2,15420.0,187.0062,187.0748,186.9377,186.9548,15420.0
2016-07-21 10:25:00,218.16,218.18,218.08,218.18,5638.0,186.9205,186.9377,186.852,186.9377,5638.0
2016-07-21 10:30:00,218.19,218.26,218.17,218.24,7913.0,186.9463,187.0062,186.9291,186.9891,7913.0
2016-07-21 10:35:00,218.22,218.27,218.14,218.24,5984.0,186.972,187.0148,186.9034,186.9891,5984.0
2016-07-21 10:40:00,218.25,218.26,218.19,218.26,2700.0,186.9977,187.0062,186.9463,187.0062,2700.0
2016-07-21 10:45:00,218.24,218.32,218.19,218.32,5089.0,186.9891,187.0576,186.9463,187.0576,5089.0
2016-07-21 10:50:00,218.33,218.41,218.33,218.36,7184.0,187.0662,187.1347,187.0662,187.0919,7184.0
2016-07-21 10:55:00,218.36,218.42,218.34,218.41,4433.0,187.0919,187.1433,187.0748,187.1347,4433.0
2016-07-21 11:00:00,218.42,218.43,218.3,218.3,12893.0,187.1433,187.1519,187.0405,187.0405,12893.0
2016-07-21 11:05:00,218.32,218.37,218.26,218.3,20677.0,187.0576,187.1005,187.0062,187.0405,20677.0
2016-07-21 11:10:00,218.31,218.37,218.29,218.36,12221.0,187.0491,187.1005,187.0319,187.0919,12221.0
2016-07-21 11:15:00,218.34,218.38,218.29,218.37,5508.0,187.0748,187.109,187.0319,187.1005,5508.0
2016-07-21 11:20:00,218.38,218.39,218.31,218.36,10211.0,187.109,187.1176,187.0491,187.0919,10211.0
2016-07-21 11:25:00,218.37,218.37,218.28,218.3,42860.0,187.1005,187.1005,187.0234,187.0405,42860.0
2016-07-21 11:30:00,218.28,218.29,218.11,218.11,24958.0,187.0234,187.0319,186.8777,186.8777,24958.0
2016-07-21 11:35:00,218.12,218.14,218.03,218.05,15660.0,186.8863,186.9034,186.8092,186.8263,15660.0
2016-07-21 11:40:00,218.01,218.01,217.84,217.86,46262.0,186.792,186.792,186.6464,186.6635,46262.0
2016-07-21 11:45:00,217.84,217.84,217.73,217.78,20784.0,186.6464,186.6464,186.5521,186.595,20784.0
2016-07-21 11:50:00,217.77,217.77,217.63,217.7,26642.0,186.5864,186.5864,186.4664,186.5264,26642.0
2016-07-21 11:55:00,217.71,217.81,217.68,217.8,21914.0,186.535,186.6207,186.5093,186.6121,21914.0
2016-07-21 12:00:00,217.8,217.83,217.77,217.81,12014.0,186.6121,186.6378,186.5864,186.6207,12014.0
2016-07-21 12:05:00,217.82,217.88,217.82,217.83,5062.0,186.6292,186.6806,186.6292,186.6378,5062.0
2016-07-21 12:10:00,217.82,217.88,217.81,217.85,6708.0,186.6292,186.6806,186.6207,186.6549,6708.0
2016-07-21 12:15:00,217.84,217.86,217.76,217.8,21923.0,186.6464,186.6635,186.5778,186.6121,21923.0
2016-07-21 12:20:00,217.79,217.79,217.61,217.62,22240.0,186.6035,186.6035,186.4493,186.4579,22240.0
2016-07-21 12:25:00,217.61,217.73,217.6,217.7,22542.0,186.4493,186.5521,186.4407,186.5264,22542.0
2016-07-21 12:30:00,217.69,217.73,217.69,217.69,12291.0,186.5178,186.5521,186.5178,186.5178,12291.0
2016-07-21 12:35:00,217.71,217.74,217.62,217.74,5814.0,186.535,186.5607,186.4579,186.5607,5814.0
2016-07-21 12:40:00,217.73,217.73,217.63,217.65,19764.0,186.5521,186.5521,186.4664,186.4836,19764.0
2016-07-21 12:45:00,217.66,217.66,217.62,217.62,6326.0,186.4921,186.4921,186.4579,186.4579,6326.0
2016-07-21 12:50:00,217.62,217.63,217.52,217.62,18164.0,186.4579,186.4664,186.3722,186.4579,18164.0
2016-07-21 12:55:00,217.62,217.62,217.54,217.57,9135.0,186.4579,186.4579,186.3893,186.415,9135.0
2016-07-21 13:00:00,217.57,217.62,217.51,217.52,11899.0,186.415,186.4579,186.3636,186.3722,11899.0
2016-07-21 13:05:00,217.5,217.56,217.48,217.56,17430.0,186.3551,186.4065,186.3379,186.4065,17430.0
2016-07-21 13:10:00,217.56,217.69,217.52,217.66,8199.0,186.4065,186.5178,186.3722,186.4921,8199.0
2016-07-21 13:15:00,217.67,217.68,217.61,217.68,9902.0,186.5007,186.5093,186.4493,186.5093,9902.0
2016-07-21 13:20:00,217.67,217.73,217.67,217.7,8172.0,186.5007,186.5521,186.5007,186.5264,8172.0
2016-07-21 13:25:00,217.7,217.72,217.67,217.69,18513.0,186.5264,186.5436,186.5007,186.5178,18513.0
2016-07-21 13:30:00,217.69,217.69,217.61,217.64,9400.0,186.5178,186.5178,186.4493,186.475,9400.0
2016-07-21 13:35:00,217.65,217.67,217.6,217.61,5913.0,186.4836,186.5007,186.4407,186.4493,5913.0
2016-07-21 13:40:00,217.62,217.67,217.55,217.55,11006.0,186.4579,186.5007,186.3979,186.3979,11006.0
2016-07-21 13:45:00,217.56,217.59,217.41,217.42,15480.0,186.4065,186.4322,186.2779,186.2865,15480.0
2016-07-21 13:50:00,217.43,217.44,217.34,217.36,23157.0,186.2951,186.3036,186.218,186.2351,23157.0
2016-07-21 13:55:00,217.35,217.41,217.31,217.41,47358.0,186.2265,186.2779,186.1923,186.2779,47358.0
2016-07-21 14:00:00,217.43,217.46,217.39,217.43,23478.0,186.2951,186.3208,186.2608,186.2951,23478.0
2016-07-21 14:05:00,217.44,217.46,217.36,217.36,22199.0,186.3036,186.3208,186.2351,186.2351,22199.0
2016-07-21 14:10:00,217.35,217.36,217.25,217.27,47986.0,186.2265,186.2351,186.1409,186.158,47986.0
2016-07-21 14:15:00,217.28,217.29,217.22,217.26,21694.0,186.1666,186.1751,186.1152,186.1494,21694.0
2016-07-21 14:20:00,217.26,217.35,217.26,217.31,28031.0,186.1494,186.2265,186.1494,186.1923,28031.0
2016-07-21 14:25:00,217.29,217.37,217.27,217.32,31612.0,186.1751,186.2437,186.158,186.2008,31612.0
2016-07-21 14:30:00,217.32,217.39,217.27,217.35,22453.0,186.2008,186.2608,186.158,186.2265,22453.0
2016-07-21 14:35:00,217.35,217.36,217.3,217.31,9427.0,186.2265,186.2351,186.1837,186.1923,9427.0
2016-07-21 14:40:00,217.32,217.4,217.25,217.26,26092.0,186.2008,186.2694,186.1409,186.1494,26092.0
2016-07-21 14:45:00,217.25,217.27,217.19,217.26,21667.0,186.1409,186.158,186.0894,186.1494,21667.0
2016-07-21 14:50:00,217.25,217.32,217.25,217.29,20226.0,186.1409,186.2008,186.1409,186.1751,20226.0
2016-07-21 14:55:00,217.27,217.32,217.23,217.25,24993.0,186.158,186.2008,186.1237,186.1409,24993.0
2016-07-21 15:00:00,217.25,217.29,217.2,217.2,21422.0,186.1409,186.1751,186.098,186.098,21422.0
2016-07-21 15:05:00,217.19,217.2,217.0,217.0,36794.0,186.0894,186.098,185.9267,185.9267,36794.0
2016-07-21 15:10:00,217.01,217.05,216.99,217.04,29148.0,185.9352,185.9695,185.9181,185.9609,29148.0
2016-07-21 15:15:00,217.06,217.1,217.02,217.1,16309.0,185.9781,186.0123,185.9438,186.0123,16309.0
2016-07-21 15:20:00,217.11,217.2,217.09,217.19,24173.0,186.0209,186.098,186.0038,186.0894,24173.0
2016-07-21 15:25:00,217.2,217.3,217.2,217.3,13613.0,186.098,186.1837,186.098,186.1837,13613.0
2016-07-21 15:30:00,217.29,217.39,217.26,217.39,26993.0,186.1751,186.2608,186.1494,186.2608,26993.0
2016-07-21 15:35:00,217.4,217.42,217.27,217.28,24301.0,186.2694,186.2865,186.158,186.1666,24301.0
2016-07-21 15:40:00,217.31,217.37,217.28,217.29,31484.0,186.1923,186.2437,186.1666,186.1751,31484.0
2016-07-21 15:45:00,217.29,217.53,217.29,217.44,47980.0,186.1751,186.3808,186.1751,186.3036,47980.0
2016-07-21 15:50:00,217.44,217.48,217.41,217.44,25436.0,186.3036,186.3379,186.2779,186.3036,25436.0
2016-07-21 15:55:00,217.43,217.6,217.43,217.5,126007.0,186.2951,186.4407,186.2951,186.3551,126007.0
2016-07-22 09:30:00,217.65,217.73,217.46,217.53,79530.0,186.4836,186.5521,186.3208,186.3808,79530.0
2016-07-22 09:35:00,217.56,217.61,217.37,217.37,46534.0,186.4065,186.4493,186.2437,186.2437,46534.0
2016-07-22 09:40:00,217.37,217.5,217.37,217.42,25718.0,186.2437,186.3551,186.2437,186.2865,25718.0
2016-07-22 09:45:00,217.46,217.57,217.42,217.54,26498.0,186.3208,186.415,186.2865,186.3893,26498.0
2016-07-22 09:50:00,217.53,217.69,217.49,217.56,20128.0,186.3808,186.5178,186.3465,186.4065,20128.0
2016-07-22 09:55:00,217.56,217.56,217.35,217.48,30292.0,186.4065,186.4065,186.2265,186.3379,30292.0
2016-07-22 10:00:00,217.48,217.71,217.45,217.62,21778.0,186.3379,186.535,186.3122,186.4579,21778.0
2016-07-22 10:05:00,217.65,217.7,217.56,217.56,15682.0,186.4836,186.5264,186.4065,186.4065,15682.0
2016-07-22 10:10:00,217.55,217.57,217.49,217.5,12578.0,186.3979,186.415,186.3465,186.3551,12578.0
2016-07-22 10:15:00,217.49,217.57,217.46,217.48,27742.0,186.3465,186.415,186.3208,186.3379,27742.0
2016-07-22 10:20:00,217.49,217.65,217.48,217.65,17299.0,186.3465,186.4836,186.3379,186.4836,17299.0
2016-07-22 10:25:00,217.67,217.73,217.67,217.69,9343.0,186.5007,186.5521,186.5007,186.5178,9343.0
2016-07-22 10:30:00,217.68,217.82,217.6,217.81,20333.0,186.5093,186.6292,186.4407,186.6207,20333.0
2016-07-22 10:35:00,217.8,217.83,217.74,217.76,9539.0,186.6121,186.6378,186.5607,186.5778,9539.0
2016-07-22 10:40:00,217.76,217.89,217.76,217.88,18542.0,186.5778,186.6892,186.5778,186.6806,18542.0
2016-07-22 10:45:00,217.92,217.97,217.88,217.97,7105.0,186.7149,186.7578,186.6806,186.7578,7105.0
2016-07-22 10:50:00,217.97,218.01,217.93,218.01,16607.0,186.7578,186.792,186.7235,186.792,16607.0
2016-07-22 10:55:00,218.0,218.02,217.97,217.99,5944.0,186.7835,186.8006,186.7578,186.7749,5944.0
2016-07-22 11:00:00,218.0,218.01,217.9,217.91,13520.0,186.7835,186.792,186.6978,186.7063,13520.0
2016-07-22 11:05:00,217.9,217.91,217.84,217.84,15787.0,186.6978,186.7063,186.6464,186.6464,15787.0
2016-07-22 11:10:00,217.86,217.88,217.79,217.84,15315.0,186.6635,186.6806,186.6035,186.6464,15315.0
2016-07-22 11:15:00,217.82,217.88,217.81,217.81,7651.0,186.6292,186.6806,186.6207,186.6207,7651.0
2016-07-22 11:20:00,217.81,217.88,217.8,217.86,8173.0,186.6207,186.6806,186.6121,186.6635,8173.0
2016-07-22 11:25:00,217.86,217.86,217.81,217.85,10871.0,186.6635,186.6635,186.6207,186.6549,10871.0
2016-07-22 11:30:00,217.84,217.93,217.82,217.91,9035.0,186.6464,186.7235,186.6292,186.7063,9035.0
2016-07-22 11:35:00,217.95,217.96,217.87,217.88,7019.0,186.7406,186.7492,186.6721,186.6806,7019.0
2016-07-22 11:40:00,217.9,217.95,217.88,217.92,7533.0,186.6978,186.7406,186.6806,186.7149,7533.0
2016-07-22 11:45:00,217.93,217.98,217.93,217.96,9128.0,186.7235,186.7663,186.7235,186.7492,9128.0
2016-07-22 11:50:00,217.96,218.15,217.95,218.12,61471.0,186.7492,186.912,186.7406,186.8863,61471.0
2016-07-22 11:55:00,218.16,218.25,218.16,218.22,11743.0,186.9205,186.9977,186.9205,186.972,11743.0
2016-07-22 12:00:00,218.23,218.26,218.19,218.21,16128.0,186.9805,187.0062,186.9463,186.9634,16128.0
2016-07-22 12:05:00,218.2,218.22,218.18,218.18,22865.0,186.9548,186.972,186.9377,186.9377,22865.0
2016-07-22 12:10:00,218.17,218.22,218.15,218.2,19823.0,186.9291,186.972,186.912,186.9548,19823.0
2016-07-22 12:15:00,218.19,218.23,218.19,218.22,12072.0,186.9463,186.9805,186.9463,186.972,12072.0
2016-07-22 12:20:00,218.22,218.28,218.2,218.25,40323.0,186.972,187.0234,186.9548,186.9977,40323.0
2016-07-22 12:25:00,218.26,218.35,218.22,218.31,41480.0,187.0062,187.0833,186.972,187.0491,41480.0
2016-07-22 12:30:00,218.31,218.35,218.29,218.3,10499.0,187.0491,187.0833,187.0319,187.0405,10499.0
2016-07-22 12:35:00,218.3,218.31,218.22,218.23,34217.0,187.0405,187.0491,186.972,186.9805,34217.0
2016-07-22 12:40:00,218.23,218.28,218.2,218.28,27312.0,186.9805,187.0234,186.9548,187.0234,27312.0
2016-07-22 12:45:00,218.28,218.31,218.25,218.31,41030.0,187.0234,187.0491,186.9977,187.0491,41030.0
2016-07-22 12:50:00,218.31,218.35,218.28,218.33,44698.0,187.0491,187.0833,187.0234,187.0662,44698.0
2016-07-22 12:55:00,218.33,218.36,218.25,218.25,78509.0,187.0662,187.0919,186.9977,186.9977,78509.0
2016-07-22 13:00:00,218.25,218.29,218.21,218.26,35883.0,186.9977,187.0319,186.9634,187.0062,35883.0
2016-07-22 13:05:00,218.26,218.32,218.24,218.32,43134.0,187.0062,187.0576,186.9891,187.0576,43134.0
2016-07-22 13:10:00,218.32,218.33,218.26,218.28,70659.0,187.0576,187.0662,187.0062,187.0234,70659.0
2016-07-22 13:15:00,218.27,218.28,218.23,218.25,34845.0,187.0148,187.0234,186.9805,186.9977,34845.0
2016-07-22 13:20:00,218.25,218.32,218.25,218.31,31987.0,186.9977,187.0576,186.9977,187.0491,31987.0
2016-07-22 13:25:00,218.31,218.34,218.29,218.32,67179.0,187.0491,187.0748,187.0319,187.0576,67179.0
2016-07-22 13:30:00,218.32,218.38,218.32,218.36,51971.0,187.0576,187.109,187.0576,187.0919,51971.0
2016-07-22 13:35:00,218.36,218.37,218.2,218.22,66579.0,187.0919,187.1005,186.9548,186.972,66579.0
2016-07-22 13:40:00,218.22,218.26,218.21,218.25,41807.0,186.972,187.0062,186.9634,186.9977,41807.0
2016-07-22 13:45:00,218.26,218.29,218.23,218.29,31045.0,187.0062,187.0319,186.9805,187.0319,31045.0
2016-07-22 13:50:00,218.29,218.35,218.28,218.33,223591.0,187.0319,187.0833,187.0234,187.0662,223591.0
2016-07-22 13:55:00,218.32,218.32,218.28,218.31,44705.0,187.0576,187.0576,187.0234,187.0491,44705.0
2016-07-22 14:00:00,218.3,218.31,218.24,218.25,58639.0,187.0405,187.0491,186.9891,186.9977,58639.0
2016-07-22 14:05:00,218.26,218.36,218.25,218.35,38834.0,187.0062,187.0919,186.9977,187.0833,38834.0
2016-07-22 14:10:00,218.35,218.38,218.29,218.3,77239.0,187.0833,187.109,187.0319,187.0405,77239.0
2016-07-22 14:15:00,218.29,218.36,218.29,218.35,45808.0,187.0319,187.0919,187.0319,187.0833,45808.0
2016-07-22 14:20:00,218.35,218.37,218.33,218.36,48009.0,187.0833,187.1005,187.0662,187.0919,48009.0
2016-07-22 14:25:00,218.37,218.41,218.35,218.35,46666.0,187.1005,187.1347,187.0833,187.0833,46666.0
2016-07-22 14:30:00,218.35,218.36,218.28,218.3,46914.0,187.0833,187.0919,187.0234,187.0405,46914.0
2016-07-22 14:35:00,218.3,218.38,218.3,218.34,35211.0,187.0405,187.109,187.0405,187.0748,35211.0
2016-07-22 14:40:00,218.35,218.4,218.34,218.38,54546.0,187.0833,187.1262,187.0748,187.109,54546.0
2016-07-22 14:45:00,218.38,218.41,218.36,218.4,48812.0,187.109,187.1347,187.0919,187.1262,48812.0
2016-07-22 14:50:00,218.41,218.44,218.39,218.43,39775.0,187.1347,187.1605,187.1176,187.1519,39775.0
2016-07-22 14:55:00,218.43,218.44,218.37,218.41,53053.0,187.1519,187.1605,187.1005,187.1347,53053.0
2016-07-22 15:00:00,218.4,218.44,218.39,218.4,54193.0,187.1262,187.1605,187.1176,187.1262,54193.0
2016-07-22 15:05:00,218.39,218.39,218.31,218.35,53469.0,187.1176,187.1176,187.0491,187.0833,53469.0
2016-07-22 15:10:00,218.36,218.42,218.34,218.39,61520.0,187.0919,187.1433,187.0748,187.1176,61520.0
2016-07-22 15:15:00,218.38,218.44,218.34,218.42,68607.0,187.109,187.1605,187.0748,187.1433,68607.0
2016-07-22 15:20:00,218.43,218.54,218.43,218.49,65302.0,187.1519,187.2461,187.1519,187.2033,65302.0
2016-07-22 15:25:00,218.49,218.55,218.45,218.46,75806.0,187.2033,187.2547,187.169,187.1776,75806.0
2016-07-22 15:30:00,218.46,218.52,218.45,218.45,56942.0,187.1776,187.229,187.169,187.169,56942.0
2016-07-22 15:35:00,218.46,218.56,218.43,218.54,65400.0,187.1776,187.2633,187.1519,187.2461,65400.0
2016-07-22 15:40:00,218.53,218.53,218.48,218.5,51306.0,187.2376,187.2376,187.1947,187.2119,51306.0
2016-07-22 15:45:00,218.51,218.54,218.47,218.49,92944.0,187.2204,187.2461,187.1862,187.2033,92944.0
2016-07-22 15:50:00,218.49,218.51,218.4,218.41,96369.0,187.2033,187.2204,187.1262,187.1347,96369.0
2016-07-22 15:55:00,218.41,218.49,218.36,218.49,186763.0,187.1347,187.2033,187.0919,187.2033,186763.0
2016-07-25 09:30:00,218.24,218.31,218.11,218.11,63074.0,186.9891,187.0491,186.8777,186.8777,63074.0
2016-07-25 09:35:00,218.11,218.11,217.92,218.0,88329.0,186.8777,186.8777,186.7149,186.7835,88329.0
2016-07-25 09:40:00,217.98,218.07,217.91,218.06,15580.0,186.7663,186.8434,186.7063,186.8349,15580.0
2016-07-25 09:45:00,218.05,218.1,217.84,217.84,16926.0,186.8263,186.8691,186.6464,186.6464,16926.0
2016-07-25 09:50:00,217.85,217.97,217.83,217.93,58071.0,186.6549,186.7578,186.6378,186.7235,58071.0
2016-07-25 09:55:00,217.96,218.0,217.81,217.84,32597.0,186.7492,186.7835,186.6207,186.6464,32597.0
2016-07-25 10:00:00,217.8,217.87,217.76,217.82,23776.0,186.6121,186.6721,186.5778,186.6292,23776.0
2016-07-25 10:05:00,217.82,217.82,217.64,217.7,14028.0,186.6292,186.6292,186.475,186.5264,14028.0
2016-07-25 10:10:00,217.66,217.68,217.49,217.55,41640.0,186.4921,186.5093,186.3465,186.3979,41640.0
2016-07-25 10:15:00,217.52,217.64,217.45,217.6,23284.0,186.3722,186.475,186.3122,186.4407,23284.0
2016-07-25 10:20:00,217.55,217.56,217.49,217.52,15895.0,186.3979,186.4065,186.3465,186.3722,15895.0
2016-07-25 10:25:00,217.52,217.64,217.51,217.62,24982.0,186.3722,186.475,186.3636,186.4579,24982.0
2016-07-25 10:30:00,217.6,217.68,217.53,217.55,17743.0,186.4407,186.5093,186.3808,186.3979,17743.0
2016-07-25 10:35:00,217.56,217.66,217.54,217.62,53512.0,186.4065,186.4921,186.3893,186.4579,53512.0
2016-07-25 10:40:00,217.6,217.65,217.48,217.49,29486.0,186.4407,186.4836,186.3379,186.3465,29486.0
2016-07-25 10:45:00,217.5,217.65,217.48,217.52,23764.0,186.3551,186.4836,186.3379,186.3722,23764.0
2016-07-25 10:50:00,217.52,217.66,217.49,217.66,36787.0,186.3722,186.4921,186.3465,186.4921,36787.0
2016-07-25 10:55:00,217.64,217.67,217.53,217.54,14384.0,186.475,186.5007,186.3808,186.3893,14384.0
2016-07-25 11:00:00,217.51,217.52,217.48,217.49,10041.0,186.3636,186.3722,186.3379,186.3465,10041.0
2016-07-25 11:05:00,217.48,217.49,217.31,217.34,26089.0,186.3379,186.3465,186.1923,186.218,26089.0
2016-07-25 11:10:00,217.36,217.43,217.35,217.43,14062.0,186.2351,186.2951,186.2265,186.2951,14062.0
2016-07-25 11:15:00,217.42,217.44,217.39,217.4,11285.0,186.2865,186.3036,186.2608,186.2694,11285.0
2016-07-25 11:20:00,217.39,217.53,217.32,217.53,12488.0,186.2608,186.3808,186.2008,186.3808,12488.0
2016-07-25 11:25:00,217.53,217.59,217.48,217.48,19766.0,186.3808,186.4322,186.3379,186.3379,19766.0
2016-07-25 11:30:00,217.49,217.56,217.44,217.56,10226.0,186.3465,186.4065,186.3036,186.4065,10226.0
2016-07-25 11:35:00,217.57,217.57,217.42,217.44,6568.0,186.415,186.415,186.2865,186.3036,6568.0
2016-07-25 11:40:00,217.42,217.44,217.32,217.34,8324.0,186.2865,186.3036,186.2008,186.218,8324.0
2016-07-25 11:45:00,217.34,217.37,217.26,217.3,13331.0,186.218,186.2437,186.1494,186.1837,13331.0
2016-07-25 11:50:00,217.27,217.41,217.27,217.4,14211.0,186.158,186.2779,186.158,186.2694,14211.0
2016-07-25 11:55:00,217.41,217.41,217.32,217.34,25569.0,186.2779,186.2779,186.2008,186.218,25569.0
2016-07-25 12:00:00,217.35,217.4,217.31,217.36,11218.0,186.2265,186.2694,186.1923,186.2351,11218.0
2016-07-25 12:05:00,217.34,217.42,217.31,217.4,14905.0,186.218,186.2865,186.1923,186.2694,14905.0
2016-07-25 12:10:00,217.4,217.4,217.32,217.32,2877.0,186.2694,186.2694,186.2008,186.2008,2877.0
2016-07-25 12:15:00,217.32,217.32,217.27,217.28,11168.0,186.2008,186.2008,186.158,186.1666,11168.0
2016-07-25 12:20:00,217.28,217.35,217.23,217.29,12823.0,186.1666,186.2265,186.1237,186.1751,12823.0
2016-07-25 12:25:00,217.28,217.32,217.24,217.31,7875.0,186.1666,186.2008,186.1323,186.1923,7875.0
2016-07-25 12:30:00,217.31,217.32,217.25,217.26,9641.0,186.1923,186.2008,186.1409,186.1494,9641.0
2016-07-25 12:35:00,217.26,217.29,217.22,217.28,13344.0,186.1494,186.1751,186.1152,186.1666,13344.0
2016-07-25 12:40:00,217.28,217.37,217.28,217.32,9469.0,186.1666,186.2437,186.1666,186.2008,9469.0
2016-07-25 12:45:00,217.32,217.49,217.32,217.49,17401.0,186.2008,186.3465,186.2008,186.3465,17401.0
2016-07-25 12:50:00,217.5,217.55,217.49,217.5,9842.0,186.3551,186.3979,186.3465,186.3551,9842.0
2016-07-25 12:55:00,217.52,217.53,217.46,217.47,5846.0,186.3722,186.3808,186.3208,186.3294,5846.0
2016-07-25 13:00:00,217.48,217.49,217.43,217.43,10882.0,186.3379,186.3465,186.2951,186.2951,10882.0
2016-07-25 13:05:00,217.43,217.44,217.41,217.41,7466.0,186.2951,186.3036,186.2779,186.2779,7466.0
2016-07-25 13:10:00,217.41,217.43,217.35,217.35,11035.0,186.2779,186.2951,186.2265,186.2265,11035.0
2016-07-25 13:15:00,217.35,217.45,217.34,217.43,23578.0,186.2265,186.3122,186.218,186.2951,23578.0
2016-07-25 13:20:00,217.43,217.53,217.43,217.53,12592.0,186.2951,186.3808,186.2951,186.3808,12592.0
2016-07-25 13:25:00,217.53,217.63,217.53,217.61,25920.0,186.3808,186.4664,186.3808,186.4493,25920.0
2016-07-25 13:30:00,217.61,217.63,217.51,217.54,12405.0,186.4493,186.4664,186.3636,186.3893,12405.0
2016-07-25 13:35:00,217.54,217.59,217.49,217.59,9350.0,186.3893,186.4322,186.3465,186.4322,9350.0
2016-07-25 13:40:00,217.58,217.59,217.52,217.55,9941.0,186.4236,186.4322,186.3722,186.3979,9941.0
2016-07-25 13:45:00,217.56,217.59,217.5,217.51,9940.0,186.4065,186.4322,186.3551,186.3636,9940.0
2016-07-25 13:50:00,217.52,217.58,217.5,217.57,24487.0,186.3722,186.4236,186.3551,186.415,24487.0
2016-07-25 13:55:00,217.57,217.6,217.56,217.59,3801.0,186.415,186.4407,186.4065,186.4322,3801.0
2016-07-25 14:00:00,217.57,217.66,217.57,217.63,8223.0,186.415,186.4921,186.415,186.4664,8223.0
2016-07-25 14:05:00,217.65,217.76,217.64,217.72,13648.0,186.4836,186.5778,186.475,186.5436,13648.0
2016-07-25 14:10:00,217.72,217.73,217.67,217.67,7529.0,186.5436,186.5521,186.5007,186.5007,7529.0
2016-07-25 14:15:00,217.68,217.69,217.61,217.63,12264.0,186.5093,186.5178,186.4493,186.4664,12264.0
2016-07-25 14:20:00,217.62,217.63,217.6,217.61,9196.0,186.4579,186.4664,186.4407,186.4493,9196.0
2016-07-25 14:25:00,217.59,217.6,217.48,217.5,13439.0,186.4322,186.4407,186.3379,186.3551,13439.0
2016-07-25 14:30:00,217.51,217.56,217.51,217.56,12368.0,186.3636,186.4065,186.3636,186.4065,12368.0
2016-07-25 14:35:00,217.55,217.56,217.47,217.52,14545.0,186.3979,186.4065,186.3294,186.3722,14545.0
2016-07-25 14:40:00,217.51,217.56,217.51,217.53,10697.0,186.3636,186.4065,186.3636,186.3808,10697.0
2016-07-25 14:45:00,217.55,217.6,217.49,217.6,10019.0,186.3979,186.4407,186.3465,186.4407,10019.0
2016-07-25 14:50:00,217.61,217.63,217.58,217.58,13631.0,186.4493,186.4664,186.4236,186.4236,13631.0
2016-07-25 14:55:00,217.59,217.6,217.51,217.53,12872.0,186.4322,186.4407,186.3636,186.3808,12872.0
2016-07-25 15:00:00,217.52,217.59,217.52,217.57,10301.0,186.3722,186.4322,186.3722,186.415,10301.0
2016-07-25 15:05:00,217.58,217.59,217.46,217.46,16356.0,186.4236,186.4322,186.3208,186.3208,16356.0
2016-07-25 15:10:00,217.48,217.51,217.44,217.48,7066.0,186.3379,186.3636,186.3036,186.3379,7066.0
2016-07-25 15:15:00,217.47,217.52,217.45,217.47,21619.0,186.3294,186.3722,186.3122,186.3294,21619.0
2016-07-25 15:20:00,217.46,217.57,217.43,217.56,50176.0,186.3208,186.415,186.2951,186.4065,50176.0
2016-07-25 15:25:00,217.55,217.57,217.52,217.56,10989.0,186.3979,186.415,186.3722,186.4065,10989.0
2016-07-25 15:30:00,217.56,217.71,217.54,217.71,30783.0,186.4065,186.535,186.3893,186.535,30783.0
2016-07-25 15:35:00,217.7,217.73,217.69,217.73,9127.0,186.5264,186.5521,186.5178,186.5521,9127.0
2016-07-25 15:40:00,217.73,217.78,217.69,217.7,15574.0,186.5521,186.595,186.5178,186.5264,15574.0
2016-07-25 15:45:00,217.7,217.79,217.67,217.78,28620.0,186.5264,186.6035,186.5007,186.595,28620.0
2016-07-25 15:50:00,217.76,217.76,217.68,217.75,23595.0,186.5778,186.5778,186.5093,186.5693,23595.0
2016-07-25 15:55:00,217.75,217.92,217.72,217.91,144779.0,186.5693,186.7149,186.5436,186.7063,144779.0
2016-07-26 09:30:00,217.82,217.96,217.77,217.96,53561.0,186.6292,186.7492,186.5864,186.7492,53561.0
2016-07-26 09:35:00,217.96,218.06,217.91,218.04,13818.0,186.7492,186.8349,186.7063,186.8177,13818.0
2016-07-26 09:40:00,218.05,218.3,218.04,218.3,39774.0,186.8263,187.0405,186.8177,187.0405,39774.0
2016-07-26 09:45:00,218.35,218.39,218.26,218.38,29419.0,187.0833,187.1176,187.0062,187.109,29419.0
2016-07-26 09:50:00,218.37,218.42,218.25,218.25,30422.0,187.1005,187.1433,186.9977,186.9977,30422.0
2016-07-26 09:55:00,218.27,218.29,218.19,218.2,24791.0,187.0148,187.0319,186.9463,186.9548,24791.0
2016-07-26 10:00:00,218.21,218.35,218.21,218.29,71049.0,186.9634,187.0833,186.9634,187.0319,71049.0
2016-07-26 10:05:00,218.3,218.3,218.14,218.17,29950.0,187.0405,187.0405,186.9034,186.9291,29950.0
2016-07-26 10:10:00,218.17,218.21,218.05,218.11,24013.0,186.9291,186.9634,186.8263,186.8777,24013.0
2016-07-26 10:15:00,218.09,218.18,218.07,218.08,22445.0,186.8606,186.9377,186.8434,186.852,22445.0
2016-07-26 10:20:00,218.08,218.19,218.07,218.19,25491.0,186.852,186.9463,186.8434,186.9463,25491.0
2016-07-26 10:25:00,218.2,218.22,218.16,218.2,14526.0,186.9548,186.972,186.9205,186.9548,14526.0
2016-07-26 10:30:00,218.19,218.24,218.05,218.09,45333.0,186.9463,186.9891,186.8263,186.8606,45333.0
2016-07-26 10:35:00,218.07,218.1,218.03,218.04,25826.0,186.8434,186.8691,186.8092,186.8177,25826.0
2016-07-26 10:40:00,218.04,218.06,217.96,218.0,16703.0,186.8177,186.8349,186.7492,186.7835,16703.0
2016-07-26 10:45:00,218.0,218.05,217.98,217.98,25235.0,186.7835,186.8263,186.7663,186.7663,25235.0
2016-07-26 10:50:00,217.99,218.0,217.38,217.46,32159.0,186.7749,186.7835,186.2522,186.3208,32159.0
2016-07-26 10:55:00,217.47,217.53,217.13,217.14,114379.0,186.3294,186.3808,186.038,186.0466,114379.0
2016-07-26 11:00:00,217.11,217.35,217.07,217.31,61928.0,186.0209,186.2265,185.9866,186.1923,61928.0
2016-07-26 11:05:00,217.29,217.3,217.12,217.19,34033.0,186.1751,186.1837,186.0295,186.0894,34033.0
2016-07-26 11:10:00,217.17,217.19,217.0,217.19,63543.0,186.0723,186.0894,185.9267,186.0894,63543.0
2016-07-26 11:15:00,217.2,217.35,217.18,217.33,39985.0,186.098,186.2265,186.0809,186.2094,39985.0
2016-07-26 11:20:00,217.34,217.42,217.22,217.37,30698.0,186.218,186.2865,186.1152,186.2437,30698.0
2016-07-26 11:25:00,217.37,217.42,217.29,217.4,33958.0,186.2437,186.2865,186.1751,186.2694,33958.0
2016-07-26 11:30:00,217.43,217.44,217.34,217.34,23553.0,186.2951,186.3036,186.218,186.218,23553.0
2016-07-26 11:35:00,217.35,217.49,217.35,217.43,24525.0,186.2265,186.3465,186.2265,186.2951,24525.0
2016-07-26 11:40:00,217.44,217.52,217.39,217.44,36641.0,186.3036,186.3722,186.2608,186.3036,36641.0
2016-07-26 11:45:00,217.42,217.52,217.42,217.48,18370.0,186.2865,186.3722,186.2865,186.3379,18370.0
2016-07-26 11:50:00,217.47,217.82,217.47,217.68,95762.0,186.3294,186.6292,186.3294,186.5093,95762.0
2016-07-26 11:55:00,217.68,217.75,217.66,217.72,32569.0,186.5093,186.5693,186.4921,186.5436,32569.0
2016-07-26 12:00:00,217.73,217.77,217.67,217.71,47266.0,186.5521,186.5864,186.5007,186.535,47266.0
2016-07-26 12:05:00,217.69,217.78,217.69,217.71,24103.0,186.5178,186.595,186.5178,186.535,24103.0
2016-07-26 12:10:00,217.72,217.72,217.66,217.7,25972.0,186.5436,186.5436,186.4921,186.5264,25972.0
2016-07-26 12:15:00,217.72,217.78,217.68,217.78,28831.0,186.5436,186.595,186.5093,186.595,28831.0
2016-07-26 12:20:00,217.77,217.98,217.77,217.93,25371.0,186.5864,186.7663,186.5864,186.7235,25371.0
2016-07-26 12:25:00,217.94,217.98,217.9,217.9,26278.0,186.7321,186.7663,186.6978,186.6978,26278.0
2016-07-26 12:30:00,217.91,217.92,217.85,217.87,14246.0,186.7063,186.7149,186.6549,186.6721,14246.0
2016-07-26 12:35:00,217.87,217.88,217.82,217.85,25397.0,186.6721,186.6806,186.6292,186.6549,25397.0
2016-07-26 12:40:00,217.86,217.86,217.77,217.83,12368.0,186.6635,186.6635,186.5864,186.6378,12368.0
2016-07-26 12:45:00,217.84,217.9,217.81,217.87,32477.0,186.6464,186.6978,186.6207,186.6721,32477.0
2016-07-26 12:50:00,217.88,217.88,217.78,217.78,13693.0,186.6806,186.6806,186.595,186.595,13693.0
2016-07-26 12:55:00,217.77,217.82,217.74,217.76,18460.0,186.5864,186.6292,186.5607,186.5778,18460.0
2016-07-26 13:00:00,217.76,217.79,217.74,217.76,14952.0,186.5778,186.6035,186.5607,186.5778,14952.0
2016-07-26 13:05:00,217.78,217.8,217.73,217.8,24746.0,186.595,186.6121,186.5521,186.6121,24746.0
2016-07-26 13:10:00,217.79,217.79,217.71,217.75,11226.0,186.6035,186.6035,186.535,186.5693,11226.0
2016-07-26 13:15:00,217.74,217.82,217.74,217.76,16615.0,186.5607,186.6292,186.5607,186.5778,16615.0
2016-07-26 13:20:00,217.76,217.76,217.35,217.36,29475.0,186.5778,186.5778,186.2265,186.2351,29475.0
2016-07-26 13:25:00,217.38,217.41,217.34,217.39,19116.0,186.2522,186.2779,186.218,186.2608,19116.0
2016-07-26 13:30:00,217.37,217.41,217.33,217.39,25670.0,186.2437,186.2779,186.2094,186.2608,25670.0
2016-07-26 13:35:00,217.38,217.47,217.33,217.47,27712.0,186.2522,186.3294,186.2094,186.3294,27712.0
2016-07-26 13:40:00,217.48,217.53,217.44,217.48,25172.0,186.3379,186.3808,186.3036,186.3379,25172.0
2016-07-26 13:45:00,217.48,217.53,217.45,217.47,32834.0,186.3379,186.3808,186.3122,186.3294,32834.0
2016-07-26 13:50:00,217.46,217.49,217.4,217.44,24172.0,186.3208,186.3465,186.2694,186.3036,24172.0
2016-07-26 13:55:00,217.44,217.5,217.4,217.47,39383.0,186.3036,186.3551,186.2694,186.3294,39383.0
2016-07-26 14:00:00,217.46,217.56,217.46,217.5,60459.0,186.3208,186.4065,186.3208,186.3551,60459.0
2016-07-26 14:05:00,217.49,217.51,217.32,217.34,59324.0,186.3465,186.3636,186.2008,186.218,59324.0
2016-07-26 14:10:00,217.34,217.36,217.25,217.36,52777.0,186.218,186.2351,186.1409,186.2351,52777.0
2016-07-26 14:15:00,217.36,217.4,217.29,217.37,17808.0,186.2351,186.2694,186.1751,186.2437,17808.0
2016-07-26 14:20:00,217.37,217.58,217.36,217.55,61288.0,186.2437,186.4236,186.2351,186.3979,61288.0
2016-07-26 14:25:00,217.56,217.74,217.53,217.61,42965.0,186.4065,186.5607,186.3808,186.4493,42965.0
2016-07-26 14:30:00,217.61,217.79,217.61,217.65,56103.0,186.4493,186.6035,186.4493,186.4836,56103.0
2016-07-26 14:35:00,217.65,217.76,217.65,217.71,29959.0,186.4836,186.5778,186.4836,186.535,29959.0
2016-07-26 14:40:00,217.72,217.82,217.69,217.77,45105.0,186.5436,186.6292,186.5178,186.5864,45105.0
2016-07-26 14:45:00,217.75,217.77,217.64,217.66,24957.0,186.5693,186.5864,186.475,186.4921,24957.0
2016-07-26 14:50:00,217.65,217.71,217.63,217.71,32459.0,186.4836,186.535,186.4664,186.535,32459.0
2016-07-26 14:55:00,217.72,217.72,217.59,217.59,20006.0,186.5436,186.5436,186.4322,186.4322,20006.0
2016-07-26 15:00:00,217.6,217.79,217.58,217.73,57092.0,186.4407,186.6035,186.4236,186.5521,57092.0
2016-07-26 15:05:00,217.74,217.81,217.65,217.8,75207.0,186.5607,186.6207,186.4836,186.6121,75207.0
2016-07-26 15:10:00,217.79,217.84,217.72,217.74,18753.0,186.6035,186.6464,186.5436,186.5607,18753.0
2016-07-26 15:15:00,217.76,217.83,217.63,217.63,24103.0,186.5778,186.6378,186.4664,186.4664,24103.0
2016-07-26 15:20:00,217.64,217.79,217.63,217.76,23084.0,186.475,186.6035,186.4664,186.5778,23084.0
2016-07-26 15:25:00,217.78,217.86,217.74,217.85,59225.0,186.595,186.6635,186.5607,186.6549,59225.0
2016-07-26 15:30:00,217.86,217.88,217.8,217.88,22071.0,186.6635,186.6806,186.6121,186.6806,22071.0
2016-07-26 15:35:00,217.89,217.93,217.86,217.92,29610.0,186.6892,186.7235,186.6635,186.7149,29610.0
2016-07-26 15:40:00,217.93,217.94,217.85,217.89,39066.0,186.7235,186.7321,186.6549,186.6892,39066.0
2016-07-26 15:45:00,217.89,217.99,217.89,217.95,42370.0,186.6892,186.7749,186.6892,186.7406,42370.0
2016-07-26 15:50:00,217.94,217.94,217.82,217.87,36028.0,186.7321,186.7321,186.6292,186.6721,36028.0
2016-07-26 15:55:00,217.87,217.99,217.81,217.97,99043.0,186.6721,186.7749,186.6207,186.7578,99043.0
2016-07-27 09:30:00,218.42,218.51,218.3,218.31,54255.0,187.1433,187.2204,187.0405,187.0491,54255.0
2016-07-27 09:35:00,218.32,218.4,218.23,218.33,58061.0,187.0576,187.1262,186.9805,187.0662,58061.0
2016-07-27 09:40:00,218.33,218.36,218.05,218.06,67586.0,187.0662,187.0919,186.8263,186.8349,67586.0
2016-07-27 09:45:00,218.06,218.14,218.06,218.1,169728.0,186.8349,186.9034,186.8349,186.8691,169728.0
2016-07-27 09:50:00,218.13,218.26,218.12,218.23,210457.0,186.8948,187.0062,186.8863,186.9805,210457.0
2016-07-27 09:55:00,218.25,218.34,218.23,218.31,24886.0,186.9977,187.0748,186.9805,187.0491,24886.0
2016-07-27 10:00:00,218.32,218.34,218.21,218.22,26725.0,187.0576,187.0748,186.9634,186.972,26725.0
2016-07-27 10:05:00,218.22,218.23,218.13,218.15,11830.0,186.972,186.9805,186.8948,186.912,11830.0
2016-07-27 10:10:00,218.16,218.2,218.09,218.11,70900.0,186.9205,186.9548,186.8606,186.8777,70900.0
2016-07-27 10:15:00,218.12,218.14,218.08,218.08,31156.0,186.8863,186.9034,186.852,186.852,31156.0
2016-07-27 10:20:00,218.1,218.1,217.95,217.99,42587.0,186.8691,186.8691,186.7406,186.7749,42587.0
2016-07-27 10:25:00,217.98,217.98,217.84,217.93,41501.0,186.7663,186.7663,186.6464,186.7235,41501.0
2016-07-27 10:30:00,217.93,217.93,217.61,217.65,58225.0,186.7235,186.7235,186.4493,186.4836,58225.0
2016-07-27 10:35:00,217.63,217.76,217.63,217.7,23335.0,186.4664,186.5778,186.4664,186.5264,23335.0
2016-07-27 10:40:00,217.7,217.7,217.48,217.5,46012.0,186.5264,186.5264,186.3379,186.3551,46012.0
2016-07-27 10:45:00,217.5,217.59,217.45,217.55,35199.0,186.3551,186.4322,186.3122,186.3979,35199.0
2016-07-27 10:50:00,217.53,217.72,217.48,217.65,25286.0,186.3808,186.5436,186.3379,186.4836,25286.0
2016-07-27 10:55:00,217.66,217.7,217.61,217.64,25311.0,186.4921,186.5264,186.4493,186.475,25311.0
2016-07-27 11:00:00,217.64,217.7,217.6,217.69,28420.0,186.475,186.5264,186.4407,186.5178,28420.0
2016-07-27 11:05:00,217.67,217.71,217.63,217.67,23601.0,186.5007,186.535,186.4664,186.5007,23601.0
2016-07-27 11:10:00,217.66,217.72,217.55,217.56,19131.0,186.4921,186.5436,186.3979,186.4065,19131.0
2016-07-27 11:15:00,217.54,217.61,217.49,217.5,25551.0,186.3893,186.4493,186.3465,186.3551,25551.0
2016-07-27 11:20:00,217.49,217.53,217.43,217.52,25236.0,186.3465,186.3808,186.2951,186.3722,25236.0
2016-07-27 11:25:00,217.54,217.74,217.54,217.74,41054.0,186.3893,186.5607,186.3893,186.5607,41054.0
2016-07-27 11:30:00,217.73,217.73,217.52,217.6,29185.0,186.5521,186.5521,186.3722,186.4407,29185.0
2016-07-27 11:35:00,217.63,217.66,217.45,217.49,47509.0,186.4664,186.4921,186.3122,186.3465,47509.0
2016-07-27 11:40:00,217.47,217.51,217.43,217.49,18009.0,186.3294,186.3636,186.2951,186.3465,18009.0
2016-07-27 11:45:00,217.5,217.51,217.44,217.51,25381.0,186.3551,186.3636,186.3036,186.3636,25381.0
2016-07-27 11:50:00,217.5,217.54,217.47,217.47,23867.0,186.3551,186.3893,186.3294,186.3294,23867.0
2016-07-27 11:55:00,217.47,217.51,217.3,217.35,41366.0,186.3294,186.3636,186.1837,186.2265,41366.0
2016-07-27 12:00:00,217.34,217.37,217.27,217.34,36402.0,186.218,186.2437,186.158,186.218,36402.0
2016-07-27 12:05:00,217.32,217.35,217.28,217.34,25326.0,186.2008,186.2265,186.1666,186.218,25326.0
2016-07-27 12:10:00,217.33,217.33,217.26,217.27,25840.0,186.2094,186.2094,186.1494,186.158,25840.0
2016-07-27 12:15:00,217.26,217.42,217.23,217.39,28236.0,186.1494,186.2865,186.1237,186.2608,28236.0
2016-07-27 12:20:00,217.39,217.39,217.24,217.27,24913.0,186.2608,186.2608,186.1323,186.158,24913.0
2016-07-27 12:25:00,217.27,217.32,217.26,217.31,12202.0,186.158,186.2008,186.1494,186.1923,12202.0
2016-07-27 12:30:00,217.31,217.34,217.27,217.33,13549.0,186.1923,186.218,186.158,186.2094,13549.0
2016-07-27 12:35:00,217.33,217.4,217.31,217.39,12513.0,186.2094,186.2694,186.1923,186.2608,12513.0
2016-07-27 12:40:00,217.4,217.46,217.39,217.43,15415.0,186.2694,186.3208,186.2608,186.2951,15415.0
2016-07-27 12:45:00,217.43,217.48,217.41,217.41,13098.0,186.2951,186.3379,186.2779,186.2779,13098.0
2016-07-27 12:50:00,217.42,217.43,217.3,217.35,37130.0,186.2865,186.2951,186.1837,186.2265,37130.0
2016-07-27 12:55:00,217.35,217.4,217.3,217.31,21183.0,186.2265,186.2694,186.1837,186.1923,21183.0
2016-07-27 13:00:00,217.36,217.41,217.28,217.35,12665.0,186.2351,186.2779,186.1666,186.2265,12665.0
2016-07-27 13:05:00,217.34,217.36,217.29,217.33,30392.0,186.218,186.2351,186.1751,186.2094,30392.0
2016-07-27 13:10:00,217.32,217.32,217.16,217.22,16774.0,186.2008,186.2008,186.0637,186.1152,16774.0
2016-07-27 13:15:00,217.21,217.25,217.2,217.22,15717.0,186.1066,186.1409,186.098,186.1152,15717.0
2016-07-27 13:20:00,217.21,217.26,217.21,217.26,17507.0,186.1066,186.1494,186.1066,186.1494,17507.0
2016-07-27 13:25:00,217.25,217.32,217.23,217.24,26169.0,186.1409,186.2008,186.1237,186.1323,26169.0
2016-07-27 13:30:00,217.24,217.28,217.2,217.27,24858.0,186.1323,186.1666,186.098,186.158,24858.0
2016-07-27 13:35:00,217.28,217.36,217.28,217.3,16688.0,186.1666,186.2351,186.1666,186.1837,16688.0
2016-07-27 13:40:00,217.3,217.44,217.28,217.44,34211.0,186.1837,186.3036,186.1666,186.3036,34211.0
2016-07-27 13:45:00,217.44,217.6,217.44,217.51,21948.0,186.3036,186.4407,186.3036,186.3636,21948.0
2016-07-27 13:50:00,217.51,217.51,217.33,217.35,32642.0,186.3636,186.3636,186.2094,186.2265,32642.0
2016-07-27 13:55:00,217.37,217.5,217.31,217.46,83396.0,186.2437,186.3551,186.1923,186.3208,83396.0
2016-07-27 14:00:00,217.48,217.6,216.88,217.31,304372.0,186.3379,186.4407,185.8238,186.1923,304372.0
2016-07-27 14:05:00,217.26,217.53,217.23,217.36,69639.0,186.1494,186.3808,186.1237,186.2351,69639.0
2016-07-27 14:10:00,217.4,217.67,217.32,217.45,65364.0,186.2694,186.5007,186.2008,186.3122,65364.0
2016-07-27 14:15:00,217.41,218.05,217.41,217.89,125711.0,186.2779,186.8263,186.2779,186.6892,125711.0
2016-07-27 14:20:00,217.92,218.0,217.88,217.9,73424.0,186.7149,186.7835,186.6806,186.6978,73424.0
2016-07-27 14:25:00,217.91,217.91,217.67,217.67,62711.0,186.7063,186.7063,186.5007,186.5007,62711.0
2016-07-27 14:30:00,217.69,217.83,217.65,217.79,35279.0,186.5178,186.6378,186.4836,186.6035,35279.0
2016-07-27 14:35:00,217.84,217.95,217.7,217.83,32777.0,186.6464,186.7406,186.5264,186.6378,32777.0
2016-07-27 14:40:00,217.81,217.87,217.74,217.87,33991.0,186.6207,186.6721,186.5607,186.6721,33991.0
2016-07-27 14:45:00,217.86,217.9,217.8,217.88,46982.0,186.6635,186.6978,186.6121,186.6806,46982.0
2016-07-27 14:50:00,217.84,217.9,217.79,217.85,17341.0,186.6464,186.6978,186.6035,186.6549,17341.0
2016-07-27 14:55:00,217.87,217.91,217.82,217.86,20794.0,186.6721,186.7063,186.6292,186.6635,20794.0
2016-07-27 15:00:00,217.87,218.02,217.87,217.97,45135.0,186.6721,186.8006,186.6721,186.7578,45135.0
2016-07-27 15:05:00,218.0,218.12,217.97,218.0,15933.0,186.7835,186.8863,186.7578,186.7835,15933.0
2016-07-27 15:10:00,217.97,218.08,217.97,218.03,48272.0,186.7578,186.852,186.7578,186.8092,48272.0
2016-07-27 15:15:00,218.04,218.26,218.04,218.19,139521.0,186.8177,187.0062,186.8177,186.9463,139521.0
2016-07-27 15:20:00,218.19,218.2,218.07,218.11,36500.0,186.9463,186.9548,186.8434,186.8777,36500.0
2016-07-27 15:25:00,218.11,218.13,217.93,218.06,57505.0,186.8777,186.8948,186.7235,186.8349,57505.0
2016-07-27 15:30:00,218.07,218.12,218.02,218.12,20179.0,186.8434,186.8863,186.8006,186.8863,20179.0
2016-07-27 15:35:00,218.12,218.19,218.07,218.14,21511.0,186.8863,186.9463,186.8434,186.9034,21511.0
2016-07-27 15:40:00,218.14,218.22,218.05,218.09,39643.0,186.9034,186.972,186.8263,186.8606,39643.0
2016-07-27 15:45:00,218.07,218.07,217.63,217.64,157407.0,186.8434,186.8434,186.4664,186.475,157407.0
2016-07-27 15:50:00,217.63,217.8,217.61,217.74,63501.0,186.4664,186.6121,186.4493,186.5607,63501.0
2016-07-27 15:55:00,217.73,217.79,217.56,217.79,184882.0,186.5521,186.6035,186.4065,186.6035,184882.0
2016-07-28 09:30:00,217.52,217.74,217.44,217.58,92796.0,186.3722,186.5607,186.3036,186.4236,92796.0
2016-07-28 09:35:00,217.59,217.62,217.09,217.1,66443.0,186.4322,186.4579,186.0038,186.0123,66443.0
2016-07-28 09:40:00,217.09,217.3,217.04,217.29,37977.0,186.0038,186.1837,185.9609,186.1751,37977.0
2016-07-28 09:45:00,217.28,217.47,217.25,217.44,30415.0,186.1666,186.3294,186.1409,186.3036,30415.0
2016-07-28 09:50:00,217.42,217.88,217.42,217.87,20096.0,186.2865,186.6806,186.2865,186.6721,20096.0
2016-07-28 09:55:00,217.86,217.86,217.72,217.72,4734.0,186.6635,186.6635,186.5436,186.5436,4734.0
2016-07-28 10:00:00,217.78,217.88,217.69,217.7,17560.0,186.595,186.6806,186.5178,186.5264,17560.0
2016-07-28 10:05:00,217.73,217.83,217.65,217.72,18143.0,186.5521,186.6378,186.4836,186.5436,18143.0
2016-07-28 10:10:00,217.76,217.77,217.3,217.3,16232.0,186.5778,186.5864,186.1837,186.1837,16232.0
2016-07-28 10:15:00,217.3,217.31,217.19,217.23,24493.0,186.1837,186.1923,186.0894,186.1237,24493.0
2016-07-28 10:20:00,217.24,217.4,217.2,217.33,10783.0,186.1323,186.2694,186.098,186.2094,10783.0
2016-07-28 10:25:00,217.35,217.37,217.29,217.36,7073.0,186.2265,186.2437,186.1751,186.2351,7073.0
2016-07-28 10:30:00,217.4,217.4,217.25,217.33,17112.0,186.2694,186.2694,186.1409,186.2094,17112.0
2016-07-28 10:35:00,217.32,217.35,217.07,217.14,14543.0,186.2008,186.2265,185.9866,186.0466,14543.0
2016-07-28 10:40:00,217.18,217.28,217.13,217.26,9407.0,186.0809,186.1666,186.038,186.1494,9407.0
2016-07-28 10:45:00,217.31,217.35,217.22,217.24,10927.0,186.1923,186.2265,186.1152,186.1323,10927.0
2016-07-28 10:50:00,217.3,217.3,217.16,217.25,11583.0,186.1837,186.1837,186.0637,186.1409,11583.0
2016-07-28 10:55:00,217.2,217.2,217.0,217.11,13134.0,186.098,186.098,185.9267,186.0209,13134.0
2016-07-28 11:00:00,217.07,217.23,217.07,217.15,19699.0,185.9866,186.1237,185.9866,186.0552,19699.0
2016-07-28 11:05:00,217.15,217.2,217.1,217.12,6527.0,186.0552,186.098,186.0123,186.0295,6527.0
2016-07-28 11:10:00,217.07,217.2,217.03,217.14,17320.0,185.9866,186.098,185.9524,186.0466,17320.0
2016-07-28 11:15:00,217.21,217.34,217.2,217.29,8733.0,186.1066,186.218,186.098,186.1751,8733.0
2016-07-28 11:20:00,217.28,217.4,217.27,217.38,7542.0,186.1666,186.2694,186.158,186.2522,7542.0
2016-07-28 11:25:00,217.34,217.39,217.3,217.39,24365.0,186.218,186.2608,186.1837,186.2608,24365.0
2016-07-28 11:30:00,217.37,217.41,217.11,217.11,8212.0,186.2437,186.2779,186.0209,186.0209,8212.0
2016-07-28 11:35:00,217.18,217.22,217.14,217.2,18761.0,186.0809,186.1152,186.0466,186.098,18761.0
2016-07-28 11:40:00,217.18,217.27,217.16,217.26,6057.0,186.0809,186.158,186.0637,186.1494,6057.0
2016-07-28 11:45:00,217.26,217.42,217.26,217.39,4581.0,186.1494,186.2865,186.1494,186.2608,4581.0
2016-07-28 11:50:00,217.41,217.41,217.34,217.4,4064.0,186.2779,186.2779,186.218,186.2694,4064.0
2016-07-28 11:55:00,217.42,217.46,217.37,217.44,6951.0,186.2865,186.3208,186.2437,186.3036,6951.0
2016-07-28 12:00:00,217.42,217.46,217.38,217.41,9329.0,186.2865,186.3208,186.2522,186.2779,9329.0
2016-07-28 12:05:00,217.45,217.46,217.37,217.45,16521.0,186.3122,186.3208,186.2437,186.3122,16521.0
2016-07-28 12:10:00,217.42,217.54,217.42,217.51,5356.0,186.2865,186.3893,186.2865,186.3636,5356.0
2016-07-28 12:15:00,217.52,217.52,217.44,217.44,3873.0,186.3722,186.3722,186.3036,186.3036,3873.0
2016-07-28 12:20:00,217.44,217.45,217.32,217.33,17223.0,186.3036,186.3122,186.2008,186.2094,17223.0
2016-07-28 12:25:00,217.35,217.35,217.24,217.32,20026.0,186.2265,186.2265,186.1323,186.2008,20026.0
2016-07-28 12:30:00,217.34,217.36,217.32,217.34,7513.0,186.218,186.2351,186.2008,186.218,7513.0
2016-07-28 12:35:00,217.35,217.35,217.25,217.27,18484.0,186.2265,186.2265,186.1409,186.158,18484.0
2016-07-28 12:40:00,217.25,217.34,217.23,217.32,12883.0,186.1409,186.218,186.1237,186.2008,12883.0
2016-07-28 12:45:00,217.33,217.37,217.31,217.36,5503.0,186.2094,186.2437,186.1923,186.2351,5503.0
2016-07-28 12:50:00,217.37,217.45,217.35,217.4,11497.0,186.2437,186.3122,186.2265,186.2694,11497.0
2016-07-28 12:55:00,217.38,217.42,217.38,217.39,9234.0,186.2522,186.2865,186.2522,186.2608,9234.0
2016-07-28 13:00:00,217.37,217.54,217.37,217.54,8239.0,186.2437,186.3893,186.2437,186.3893,8239.0
2016-07-28 13:05:00,217.52,217.57,217.5,217.56,17838.0,186.3722,186.415,186.3551,186.4065,17838.0
2016-07-28 13:10:00,217.58,217.61,217.55,217.55,4198.0,186.4236,186.4493,186.3979,186.3979,4198.0
2016-07-28 13:15:00,217.57,217.64,217.57,217.63,6664.0,186.415,186.475,186.415,186.4664,6664.0
2016-07-28 13:20:00,217.62,217.63,217.48,217.5,10608.0,186.4579,186.4664,186.3379,186.3551,10608.0
2016-07-28 13:25:00,217.52,217.66,217.5,217.66,8700.0,186.3722,186.4921,186.3551,186.4921,8700.0
2016-07-28 13:30:00,217.67,217.68,217.59,217.63,4555.0,186.5007,186.5093,186.4322,186.4664,4555.0
2016-07-28 13:35:00,217.65,217.69,217.62,217.67,28113.0,186.4836,186.5178,186.4579,186.5007,28113.0
2016-07-28 13:40:00,217.69,217.71,217.56,217.59,16711.0,186.5178,186.535,186.4065,186.4322,16711.0
2016-07-28 13:45:00,217.59,217.69,217.59,217.68,22804.0,186.4322,186.5178,186.4322,186.5093,22804.0
2016-07-28 13:50:00,217.69,217.78,217.64,217.66,40186.0,186.5178,186.595,186.475,186.4921,40186.0
2016-07-28 13:55:00,217.7,217.88,217.69,217.87,16401.0,186.5264,186.6806,186.5178,186.6721,16401.0
2016-07-28 14:00:00,217.88,217.9,217.81,217.85,21535.0,186.6806,186.6978,186.6207,186.6549,21535.0
2016-07-28 14:05:00,217.84,217.85,217.8,217.85,13477.0,186.6464,186.6549,186.6121,186.6549,13477.0
2016-07-28 14:10:00,217.85,217.9,217.78,217.79,20016.0,186.6549,186.6978,186.595,186.6035,20016.0
2016-07-28 14:15:00,217.81,217.94,217.77,217.81,51137.0,186.6207,186.7321,186.5864,186.6207,51137.0
2016-07-28 14:20:00,217.81,217.96,217.78,217.96,28937.0,186.6207,186.7492,186.595,186.7492,28937.0
2016-07-28 14:25:00,217.96,217.97,217.85,217.87,34444.0,186.7492,186.7578,186.6549,186.6721,34444.0
2016-07-28 14:30:00,217.86,217.94,217.84,217.92,11597.0,186.6635,186.7321,186.6464,186.7149,11597.0
2016-07-28 14:35:00,217.94,218.03,217.91,217.99,23186.0,186.7321,186.8092,186.7063,186.7749,23186.0
2016-07-28 14:40:00,218.0,218.06,217.96,218.05,10221.0,186.7835,186.8349,186.7492,186.8263,10221.0
2016-07-28 14:45:00,218.05,218.09,217.97,217.97,44981.0,186.8263,186.8606,186.7578,186.7578,44981.0
2016-07-28 14:50:00,217.97,218.08,217.97,218.02,16979.0,186.7578,186.852,186.7578,186.8006,16979.0
2016-07-28 14:55:00,218.02,218.02,217.94,217.96,16747.0,186.8006,186.8006,186.7321,186.7492,16747.0
2016-07-28 15:00:00,217.96,218.08,217.96,218.06,24885.0,186.7492,186.852,186.7492,186.8349,24885.0
2016-07-28 15:05:00,218.07,218.11,217.99,218.0,13843.0,186.8434,186.8777,186.7749,186.7835,13843.0
2016-07-28 15:10:00,218.01,218.09,217.99,218.08,56541.0,186.792,186.8606,186.7749,186.852,56541.0
2016-07-28 15:15:00,218.07,218.09,217.99,218.0,13716.0,186.8434,186.8606,186.7749,186.7835,13716.0
2016-07-28 15:20:00,218.02,218.14,218.02,218.09,33536.0,186.8006,186.9034,186.8006,186.8606,33536.0
2016-07-28 15:25:00,218.11,218.14,218.09,218.11,33755.0,186.8777,186.9034,186.8606,186.8777,33755.0
2016-07-28 15:30:00,218.1,218.19,218.09,218.17,21454.0,186.8691,186.9463,186.8606,186.9291,21454.0
2016-07-28 15:35:00,218.19,218.24,218.16,218.23,18987.0,186.9463,186.9891,186.9205,186.9805,18987.0
2016-07-28 15:40:00,218.23,218.3,218.22,218.3,18459.0,186.9805,187.0405,186.972,187.0405,18459.0
2016-07-28 15:45:00,218.3,218.37,218.29,218.31,31843.0,187.0405,187.1005,187.0319,187.0491,31843.0
2016-07-28 15:50:00,218.31,218.31,218.19,218.19,103238.0,187.0491,187.0491,186.9463,186.9463,103238.0
2016-07-28 15:55:00,218.19,218.24,218.03,218.03,135959.0,186.9463,186.9891,186.8092,186.8092,135959.0
2016-07-29 09:30:00,217.71,218.04,217.7,218.04,56433.0,186.535,186.8177,186.5264,186.8177,56433.0
2016-07-29 09:35:00,218.02,218.05,217.93,217.95,19062.0,186.8006,186.8263,186.7235,186.7406,19062.0
2016-07-29 09:40:00,217.96,218.04,217.91,217.97,7126.0,186.7492,186.8177,186.7063,186.7578,7126.0
2016-07-29 09:45:00,217.98,218.1,217.82,217.9,25618.0,186.7663,186.8691,186.6292,186.6978,25618.0
2016-07-29 09:50:00,217.92,217.97,217.75,217.75,42852.0,186.7149,186.7578,186.5693,186.5693,42852.0
2016-07-29 09:55:00,217.71,217.75,217.61,217.75,9582.0,186.535,186.5693,186.4493,186.5693,9582.0
2016-07-29 10:00:00,217.72,217.8,217.38,217.42,50463.0,186.5436,186.6121,186.2522,186.2865,50463.0
2016-07-29 10:05:00,217.42,217.54,217.38,217.52,13861.0,186.2865,186.3893,186.2522,186.3722,13861.0
2016-07-29 10:10:00,217.55,217.77,217.52,217.74,56528.0,186.3979,186.5864,186.3722,186.5607,56528.0
2016-07-29 10:15:00,217.72,217.73,217.53,217.59,9166.0,186.5436,186.5521,186.3808,186.4322,9166.0
2016-07-29 10:20:00,217.6,217.68,217.57,217.62,14127.0,186.4407,186.5093,186.415,186.4579,14127.0
2016-07-29 10:25:00,217.63,217.65,217.52,217.63,20644.0,186.4664,186.4836,186.3722,186.4664,20644.0
2016-07-29 10:30:00,217.64,217.7,217.63,217.7,6685.0,186.475,186.5264,186.4664,186.5264,6685.0
2016-07-29 10:35:00,217.71,218.06,217.71,218.02,26701.0,186.535,186.8349,186.535,186.8006,26701.0
2016-07-29 10:40:00,218.05,218.06,217.96,217.97,6928.0,186.8263,186.8349,186.7492,186.7578,6928.0
2016-07-29 10:45:00,217.98,218.16,217.98,218.15,16207.0,186.7663,186.9205,186.7663,186.912,16207.0
2016-07-29 10:50:00,218.2,218.28,218.17,218.28,10430.0,186.9548,187.0234,186.9291,187.0234,10430.0
2016-07-29 10:55:00,218.28,218.35,218.2,218.21,35507.0,187.0234,187.0833,186.9548,186.9634,35507.0
2016-07-29 11:00:00,218.21,218.36,218.2,218.34,20050.0,186.9634,187.0919,186.9548,187.0748,20050.0
2016-07-29 11:05:00,218.34,218.4,218.33,218.33,30095.0,187.0748,187.1262,187.0662,187.0662,30095.0
2016-07-29 11:10:00,218.33,218.5,218.32,218.45,15713.0,187.0662,187.2119,187.0576,187.169,15713.0
2016-07-29 11:15:00,218.45,218.48,218.41,218.42,21606.0,187.169,187.1947,187.1347,187.1433,21606.0
2016-07-29 11:20:00,218.43,218.56,218.4,218.55,34587.0,187.1519,187.2633,187.1262,187.2547,34587.0
2016-07-29 11:25:00,218.54,218.54,218.42,218.42,23404.0,187.2461,187.2461,187.1433,187.1433,23404.0
2016-07-29 11:30:00,218.42,218.46,218.38,218.46,19311.0,187.1433,187.1776,187.109,187.1776,19311.0
2016-07-29 11:35:00,218.47,218.68,218.43,218.66,19410.0,187.1862,187.3661,187.1519,187.349,19410.0
2016-07-29 11:40:00,218.64,218.66,218.53,218.59,12124.0,187.3318,187.349,187.2376,187.289,12124.0
2016-07-29 11:45:00,218.64,218.67,218.54,218.55,8978.0,187.3318,187.3575,187.2461,187.2547,8978.0
2016-07-29 11:50:00,218.55,218.57,218.5,218.55,33158.0,187.2547,187.2718,187.2119,187.2547,33158.0
2016-07-29 11:55:00,218.52,218.61,218.52,218.57,6082.0,187.229,187.3061,187.229,187.2718,6082.0
2016-07-29 12:00:00,218.61,218.73,218.6,218.73,32360.0,187.3061,187.4089,187.2975,187.4089,32360.0
2016-07-29 12:05:00,218.75,218.79,218.73,218.73,36572.0,187.4261,187.4603,187.4089,187.4089,36572.0
2016-07-29 12:10:00,218.73,218.74,218.67,218.71,16210.0,187.4089,187.4175,187.3575,187.3918,16210.0
2016-07-29 12:15:00,218.72,218.73,218.63,218.64,8793.0,187.4004,187.4089,187.3232,187.3318,8793.0
2016-07-29 12:20:00,218.63,218.63,218.54,218.55,31008.0,187.3232,187.3232,187.2461,187.2547,31008.0
2016-07-29 12:25:00,218.56,218.61,218.46,218.47,9068.0,187.2633,187.3061,187.1776,187.1862,9068.0
2016-07-29 12:30:00,218.48,218.54,218.47,218.51,16808.0,187.1947,187.2461,187.1862,187.2204,16808.0
2016-07-29 12:35:00,218.51,218.58,218.5,218.5,17872.0,187.2204,187.2804,187.2119,187.2119,17872.0
2016-07-29 12:40:00,218.51,218.51,218.34,218.4,13579.0,187.2204,187.2204,187.0748,187.1262,13579.0
2016-07-29 12:45:00,218.4,218.4,218.29,218.34,19068.0,187.1262,187.1262,187.0319,187.0748,19068.0
2016-07-29 12:50:00,218.33,218.35,218.27,218.34,23544.0,187.0662,187.0833,187.0148,187.0748,23544.0
2016-07-29 12:55:00,218.35,218.41,218.33,218.36,18561.0,187.0833,187.1347,187.0662,187.0919,18561.0
2016-07-29 13:00:00,218.36,218.37,218.29,218.33,14155.0,187.0919,187.1005,187.0319,187.0662,14155.0
2016-07-29 13:05:00,218.34,218.37,218.28,218.36,22765.0,187.0748,187.1005,187.0234,187.0919,22765.0
2016-07-29 13:10:00,218.37,218.48,218.36,218.45,9756.0,187.1005,187.1947,187.0919,187.169,9756.0
2016-07-29 13:15:00,218.46,218.48,218.38,218.39,17133.0,187.1776,187.1947,187.109,187.1176,17133.0
2016-07-29 13:20:00,218.41,218.49,218.41,218.46,6746.0,187.1347,187.2033,187.1347,187.1776,6746.0
2016-07-29 13:25:00,218.46,218.49,218.45,218.48,4539.0,187.1776,187.2033,187.169,187.1947,4539.0
2016-07-29 13:30:00,218.5,218.55,218.45,218.55,7732.0,187.2119,187.2547,187.169,187.2547,7732.0
2016-07-29 13:35:00,218.56,218.56,218.51,218.51,12132.0,187.2633,187.2633,187.2204,187.2204,12132.0
2016-07-29 13:40:00,218.51,218.52,218.39,218.44,11070.0,187.2204,187.229,187.1176,187.1605,11070.0
2016-07-29 13:45:00,218.44,218.53,218.44,218.51,16839.0,187.1605,187.2376,187.1605,187.2204,16839.0
2016-07-29 13:50:00,218.52,218.59,218.52,218.58,16568.0,187.229,187.289,187.229,187.2804,16568.0
2016-07-29 13:55:00,218.55,218.59,218.54,218.56,11909.0,187.2547,187.289,187.2461,187.2633,11909.0
2016-07-29 14:00:00,218.56,218.56,218.51,218.51,10721.0,187.2633,187.2633,187.2204,187.2204,10721.0
2016-07-29 14:05:00,218.5,218.59,218.5,218.59,21635.0,187.2119,187.289,187.2119,187.289,21635.0
2016-07-29 14:10:00,218.58,218.59,218.51,218.51,9283.0,187.2804,187.289,187.2204,187.2204,9283.0
2016-07-29 14:15:00,218.53,218.58,218.52,218.56,16797.0,187.2376,187.2804,187.229,187.2633,16797.0
2016-07-29 14:20:00,218.56,218.65,218.54,218.64,19171.0,187.2633,187.3404,187.2461,187.3318,19171.0
2016-07-29 14:25:00,218.63,218.66,218.59,218.65,257842.0,187.3232,187.349,187.289,187.3404,257842.0
2016-07-29 14:30:00,218.64,218.64,218.48,218.48,27518.0,187.3318,187.3318,187.1947,187.1947,27518.0
2016-07-29 14:35:00,218.49,218.49,218.27,218.32,32457.0,187.2033,187.2033,187.0148,187.0576,32457.0
2016-07-29 14:40:00,218.33,218.38,218.31,218.35,24095.0,187.0662,187.109,187.0491,187.0833,24095.0
2016-07-29 14:45:00,218.33,218.42,218.29,218.4,10102.0,187.0662,187.1433,187.0319,187.1262,10102.0
2016-07-29 14:50:00,218.4,218.49,218.4,218.47,10339.0,187.1262,187.2033,187.1262,187.1862,10339.0
2016-07-29 14:55:00,218.46,218.5,218.39,218.46,21238.0,187.1776,187.2119,187.1176,187.1776,21238.0
2016-07-29 15:00:00,218.45,218.48,218.32,218.34,36127.0,187.169,187.1947,187.0576,187.0748,36127.0
2016-07-29 15:05:00,218.34,218.35,218.2,218.35,36910.0,187.0748,187.0833,186.9548,187.0833,36910.0
2016-07-29 15:10:00,218.35,218.44,218.27,218.32,59857.0,187.0833,187.1605,187.0148,187.0576,59857.0
2016-07-29 15:15:00,218.34,218.38,218.28,218.3,37183.0,187.0748,187.109,187.0234,187.0405,37183.0
2016-07-29 15:20:00,218.29,218.37,218.28,218.29,25868.0,187.0319,187.1005,187.0234,187.0319,25868.0
2016-07-29 15:25:00,218.29,218.35,218.26,218.27,24835.0,187.0319,187.0833,187.0062,187.0148,24835.0
2016-07-29 15:30:00,218.28,218.38,218.24,218.34,24501.0,187.0234,187.109,186.9891,187.0748,24501.0
2016-07-29 15:35:00,218.34,218.39,218.3,218.32,45901.0,187.0748,187.1176,187.0405,187.0576,45901.0
2016-07-29 15:40:00,218.33,218.51,218.33,218.51,95663.0,187.0662,187.2204,187.0662,187.2204,95663.0
2016-07-29 15:45:00,218.51,218.73,218.51,218.71,70463.0,187.2204,187.4089,187.2204,187.3918,70463.0
2016-07-29 15:50:00,218.71,218.72,218.56,218.56,55319.0,187.3918,187.4004,187.2633,187.2633,55319.0
2016-07-29 15:55:00,218.58,218.61,218.35,218.38,319996.0,187.2804,187.3061,187.0833,187.109,319996.0
2016-08-01 09:30:00,218.47,218.5,218.3,218.3,65025.0,187.1862,187.2119,187.0405,187.0405,65025.0
2016-08-01 09:35:00,218.31,218.32,217.92,217.95,40564.0,187.0491,187.0576,186.7149,186.7406,40564.0
2016-08-01 09:40:00,217.93,218.08,217.86,218.07,48442.0,186.7235,186.852,186.6635,186.8434,48442.0
2016-08-01 09:45:00,218.06,218.16,217.95,217.96,91131.0,186.8349,186.9205,186.7406,186.7492,91131.0
2016-08-01 09:50:00,217.96,218.15,217.96,218.13,18987.0,186.7492,186.912,186.7492,186.8948,18987.0
2016-08-01 09:55:00,218.14,218.21,218.02,218.18,37794.0,186.9034,186.9634,186.8006,186.9377,37794.0
2016-08-01 10:00:00,218.18,218.22,218.07,218.08,45011.0,186.9377,186.972,186.8434,186.852,45011.0
2016-08-01 10:05:00,218.07,218.38,218.04,218.32,24423.0,186.8434,187.109,186.8177,187.0576,24423.0
2016-08-01 10:10:00,218.31,218.37,218.21,218.24,26796.0,187.0491,187.1005,186.9634,186.9891,26796.0
2016-08-01 10:15:00,218.28,218.57,218.26,218.52,30090.0,187.0234,187.2718,187.0062,187.229,30090.0
2016-08-01 10:20:00,218.52,218.53,218.39,218.39,21201.0,187.229,187.2376,187.1176,187.1176,21201.0
2016-08-01 10:25:00,218.39,218.57,218.39,218.47,27192.0,187.1176,187.2718,187.1176,187.1862,27192.0
2016-08-01 10:30:00,218.47,218.54,218.43,218.43,13653.0,187.1862,187.2461,187.1519,187.1519,13653.0
2016-08-01 10:35:00,218.43,218.46,218.25,218.3,45390.0,187.1519,187.1776,186.9977,187.0405,45390.0
2016-08-01 10:40:00,218.32,218.5,218.32,218.48,11326.0,187.0576,187.2119,187.0576,187.1947,11326.0
2016-08-01 10:45:00,218.45,218.54,218.36,218.52,13441.0,187.169,187.2461,187.0919,187.229,13441.0
2016-08-01 10:50:00,218.51,218.58,218.5,218.5,22565.0,187.2204,187.2804,187.2119,187.2119,22565.0
2016-08-01 10:55:00,218.53,218.62,218.48,218.59,33810.0,187.2376,187.3147,187.1947,187.289,33810.0
2016-08-01 11:00:00,218.57,218.59,218.5,218.57,20414.0,187.2718,187.289,187.2119,187.2718,20414.0
2016-08-01 11:05:00,218.59,218.76,218.57,218.75,15637.0,187.289,187.4346,187.2718,187.4261,15637.0
2016-08-01 11:10:00,218.76,218.9,218.76,218.85,23200.0,187.4346,187.5546,187.4346,187.5117,23200.0
2016-08-01 11:15:00,218.85,218.88,218.79,218.84,12473.0,187.5117,187.5374,187.4603,187.5032,12473.0
2016-08-01 11:20:00,218.87,218.88,218.8,218.81,9211.0,187.5289,187.5374,187.4689,187.4775,9211.0
2016-08-01 11:25:00,218.83,218.88,218.67,218.7,10990.0,187.4946,187.5374,187.3575,187.3832,10990.0
2016-08-01 11:30:00,218.71,218.8,218.64,218.68,19771.0,187.3918,187.4689,187.3318,187.3661,19771.0
2016-08-01 11:35:00,218.68,218.72,218.58,218.62,19982.0,187.3661,187.4004,187.2804,187.3147,19982.0
2016-08-01 11:40:00,218.64,218.65,218.57,218.62,8837.0,187.3318,187.3404,187.2718,187.3147,8837.0
2016-08-01 11:45:00,218.63,218.68,218.61,218.63,17833.0,187.3232,187.3661,187.3061,187.3232,17833.0
2016-08-01 11:50:00,218.61,218.61,218.35,218.37,30959.0,187.3061,187.3061,187.0833,187.1005,30959.0
2016-08-01 11:55:00,218.36,218.4,218.33,218.34,21466.0,187.0919,187.1262,187.0662,187.0748,21466.0
2016-08-01 12:00:00,218.33,218.34,218.27,218.27,14257.0,187.0662,187.0748,187.0148,187.0148,14257.0
2016-08-01 12:05:00,218.27,218.27,217.99,218.03,28333.0,187.0148,187.0148,186.7749,186.8092,28333.0
2016-08-01 12:10:00,218.03,218.03,217.74,217.75,55603.0,186.8092,186.8092,186.5607,186.5693,55603.0
2016-08-01 12:15:00,217.74,217.84,217.69,217.84,30333.0,186.5607,186.6464,186.5178,186.6464,30333.0
2016-08-01 12:20:00,217.82,217.83,217.68,217.73,23719.0,186.6292,186.6378,186.5093,186.5521,23719.0
2016-08-01 12:25:00,217.73,217.82,217.65,217.79,11874.0,186.5521,186.6292,186.4836,186.6035,11874.0
2016-08-01 12:30:00,217.81,217.85,217.74,217.8,10140.0,186.6207,186.6549,186.5607,186.6121,10140.0
2016-08-01 12:35:00,217.8,218.01,217.8,218.01,21688.0,186.6121,186.792,186.6121,186.792,21688.0
2016-08-01 12:40:00,217.99,218.0,217.93,217.93,10588.0,186.7749,186.7835,186.7235,186.7235,10588.0
2016-08-01 12:45:00,217.93,218.02,217.88,217.96,13496.0,186.7235,186.8006,186.6806,186.7492,13496.0
2016-08-01 12:50:00,217.97,217.98,217.91,217.93,11440.0,186.7578,186.7663,186.7063,186.7235,11440.0
2016-08-01 12:55:00,217.93,217.93,217.85,217.89,10570.0,186.7235,186.7235,186.6549,186.6892,10570.0
2016-08-01 13:00:00,217.92,217.98,217.78,217.79,15690.0,186.7149,186.7663,186.595,186.6035,15690.0
2016-08-01 13:05:00,217.81,217.94,217.78,217.92,14000.0,186.6207,186.7321,186.595,186.7149,14000.0
2016-08-01 13:10:00,217.92,218.09,217.88,218.06,20381.0,186.7149,186.8606,186.6806,186.8349,20381.0
2016-08-01 13:15:00,218.05,218.12,218.04,218.09,62445.0,186.8263,186.8863,186.8177,186.8606,62445.0
2016-08-01 13:20:00,218.09,218.17,218.03,218.1,22970.0,186.8606,186.9291,186.8092,186.8691,22970.0
2016-08-01 13:25:00,218.09,218.12,218.01,218.1,11923.0,186.8606,186.8863,186.792,186.8691,11923.0
2016-08-01 13:30:00,218.09,218.1,218.03,218.07,12168.0,186.8606,186.8691,186.8092,186.8434,12168.0
2016-08-01 13:35:00,218.09,218.16,218.05,218.06,15029.0,186.8606,186.9205,186.8263,186.8349,15029.0
2016-08-01 13:40:00,218.04,218.04,217.87,217.97,15557.0,186.8177,186.8177,186.6721,186.7578,15557.0
2016-08-01 13:45:00,217.97,217.98,217.88,217.91,14552.0,186.7578,186.7663,186.6806,186.7063,14552.0
2016-08-01 13:50:00,217.91,217.97,217.81,217.83,12752.0,186.7063,186.7578,186.6207,186.6378,12752.0
2016-08-01 13:55:00,217.82,218.23,217.81,218.18,25766.0,186.6292,186.9805,186.6207,186.9377,25766.0
2016-08-01 14:00:00,218.21,218.32,218.17,218.21,19614.0,186.9634,187.0576,186.9291,186.9634,19614.0
2016-08-01 14:05:00,218.22,218.26,218.12,218.13,20849.0,186.972,187.0062,186.8863,186.8948,20849.0
2016-08-01 14:10:00,218.14,218.15,217.91,218.03,44778.0,186.9034,186.912,186.7063,186.8092,44778.0
2016-08-01 14:15:00,218.03,218.12,217.99,218.04,37017.0,186.8092,186.8863,186.7749,186.8177,37017.0
2016-08-01 14:20:00,218.05,218.16,218.01,218.12,27246.0,186.8263,186.9205,186.792,186.8863,27246.0
2016-08-01 14:25:00,218.13,218.17,217.91,217.97,32022.0,186.8948,186.9291,186.7063,186.7578,32022.0
2016-08-01 14:30:00,217.98,218.1,217.94,217.98,32583.0,186.7663,186.8691,186.7321,186.7663,32583.0
2016-08-01 14:35:00,217.98,218.13,217.98,218.03,25038.0,186.7663,186.8948,186.7663,186.8092,25038.0
2016-08-01 14:40:00,218.06,218.08,217.94,218.02,19286.0,186.8349,186.852,186.7321,186.8006,19286.0
2016-08-01 14:45:00,218.02,218.18,218.02,218.16,29171.0,186.8006,186.9377,186.8006,186.9205,29171.0
2016-08-01 14:50:00,218.15,218.18,217.99,218.01,65734.0,186.912,186.9377,186.7749,186.792,65734.0
2016-08-01 14:55:00,218.03,218.15,217.99,218.13,18591.0,186.8092,186.912,186.7749,186.8948,18591.0
2016-08-01 15:00:00,218.13,218.15,218.05,218.1,25302.0,186.8948,186.912,186.8263,186.8691,25302.0
2016-08-01 15:05:00,218.11,218.11,217.97,217.97,20250.0,186.8777,186.8777,186.7578,186.7578,20250.0
2016-08-01 15:10:00,217.97,218.18,217.93,217.98,82964.0,186.7578,186.9377,186.7235,186.7663,82964.0
2016-08-01 15:15:00,217.98,218.02,217.82,217.85,81213.0,186.7663,186.8006,186.6292,186.6549,81213.0
2016-08-01 15:20:00,217.85,217.87,217.72,217.81,88671.0,186.6549,186.6721,186.5436,186.6207,88671.0
2016-08-01 15:25:00,217.81,217.86,217.7,217.74,72758.0,186.6207,186.6635,186.5264,186.5607,72758.0
2016-08-01 15:30:00,217.74,217.91,217.74,217.84,40397.0,186.5607,186.7063,186.5607,186.6464,40397.0
2016-08-01 15:35:00,217.84,217.97,217.82,217.94,45960.0,186.6464,186.7578,186.6292,186.7321,45960.0
2016-08-01 15:40:00,217.94,218.08,217.87,218.0,51683.0,186.7321,186.852,186.6721,186.7835,51683.0
2016-08-01 15:45:00,217.98,218.14,217.98,217.98,186192.0,186.7663,186.9034,186.7663,186.7663,186192.0
2016-08-01 15:50:00,218.01,218.04,217.86,217.91,81808.0,186.792,186.8177,186.6635,186.7063,81808.0
2016-08-01 15:55:00,217.92,218.16,217.83,218.12,155954.0,186.7149,186.9205,186.6378,186.8863,155954.0
2016-08-02 09:30:00,217.91,218.03,217.66,217.94,45302.0,186.7063,186.8092,186.4921,186.7321,45302.0
2016-08-02 09:35:00,217.94,218.07,217.52,217.57,134893.0,186.7321,186.8434,186.3722,186.415,134893.0
2016-08-02 09:40:00,217.56,217.69,217.47,217.61,129345.0,186.4065,186.5178,186.3294,186.4493,129345.0
2016-08-02 09:45:00,217.61,217.72,217.41,217.54,208415.0,186.4493,186.5436,186.2779,186.3893,208415.0
2016-08-02 09:50:00,217.54,217.68,217.41,217.42,184726.0,186.3893,186.5093,186.2779,186.2865,184726.0
2016-08-02 09:55:00,217.47,217.65,217.38,217.55,45901.0,186.3294,186.4836,186.2522,186.3979,45901.0
2016-08-02 10:00:00,217.53,217.57,217.36,217.37,22931.0,186.3808,186.415,186.2351,186.2437,22931.0
2016-08-02 10:05:00,217.36,217.38,217.11,217.13,45184.0,186.2351,186.2522,186.0209,186.038,45184.0
2016-08-02 10:10:00,217.13,217.13,216.93,217.09,44042.0,186.038,186.038,185.8667,186.0038,44042.0
2016-08-02 10:15:00,217.08,217.08,216.73,216.77,40362.0,185.9952,185.9952,185.6953,185.7296,40362.0
2016-08-02 10:20:00,216.75,216.94,216.7,216.89,21920.0,185.7125,185.8752,185.6696,185.8324,21920.0
2016-08-02 10:25:00,216.86,216.95,216.78,216.93,16317.0,185.8067,185.8838,185.7382,185.8667,16317.0
2016-08-02 10:30:00,216.94,217.02,216.82,216.85,39121.0,185.8752,185.9438,185.7724,185.7981,39121.0
2016-08-02 10:35:00,216.83,216.91,216.77,216.83,31488.0,185.781,185.8495,185.7296,185.781,31488.0
2016-08-02 10:40:00,216.83,216.83,216.61,216.64,132685.0,185.781,185.781,185.5925,185.6182,132685.0
2016-08-02 10:45:00,216.65,216.67,216.4,216.41,55801.0,185.6268,185.6439,185.4126,185.4211,55801.0
2016-08-02 10:50:00,216.38,216.4,216.2,216.3,73073.0,185.3954,185.4126,185.2412,185.3269,73073.0
2016-08-02 10:55:00,216.33,216.4,216.18,216.18,34073.0,185.3526,185.4126,185.2241,185.2241,34073.0
2016-08-02 11:00:00,216.21,216.39,216.21,216.29,52584.0,185.2498,185.404,185.2498,185.3183,52584.0
2016-08-02 11:05:00,216.29,216.5,216.25,216.48,29923.0,185.3183,185.4983,185.2841,185.4811,29923.0
2016-08-02 11:10:00,216.47,216.52,216.42,216.52,19071.0,185.4725,185.5154,185.4297,185.5154,19071.0
2016-08-02 11:15:00,216.52,216.53,216.44,216.45,14989.0,185.5154,185.524,185.4468,185.4554,14989.0
2016-08-02 11:20:00,216.45,216.7,216.4,216.69,26120.0,185.4554,185.6696,185.4126,185.661,26120.0
2016-08-02 11:25:00,216.68,216.7,216.54,216.54,42652.0,185.6525,185.6696,185.5325,185.5325,42652.0
2016-08-02 11:30:00,216.54,216.59,216.44,216.45,40910.0,185.5325,185.5754,185.4468,185.4554,40910.0
2016-08-02 11:35:00,216.44,216.49,216.32,216.35,30955.0,185.4468,185.4897,185.344,185.3697,30955.0
2016-08-02 11:40:00,216.36,216.4,216.3,216.38,30277.0,185.3783,185.4126,185.3269,185.3954,30277.0
2016-08-02 11:45:00,216.38,216.54,216.38,216.54,40690.0,185.3954,185.5325,185.3954,185.5325,40690.0
2016-08-02 11:50:00,216.52,216.54,216.38,216.39,13141.0,185.5154,185.5325,185.3954,185.404,13141.0
2016-08-02 11:55:00,216.37,216.43,216.24,216.32,38649.0,185.3869,185.4383,185.2755,185.344,38649.0
2016-08-02 12:00:00,216.29,216.4,216.25,216.25,10849.0,185.3183,185.4126,185.2841,185.2841,10849.0
2016-08-02 12:05:00,216.25,216.35,216.13,216.34,59908.0,185.2841,185.3697,185.1812,185.3612,59908.0
2016-08-02 12:10:00,216.3,216.5,216.29,216.49,26063.0,185.3269,185.4983,185.3183,185.4897,26063.0
2016-08-02 12:15:00,216.51,216.56,216.4,216.48,43941.0,185.5068,185.5497,185.4126,185.4811,43941.0
2016-08-02 12:20:00,216.48,216.56,216.48,216.55,10931.0,185.4811,185.5497,185.4811,185.5411,10931.0
2016-08-02 12:25:00,216.52,216.54,216.44,216.45,45647.0,185.5154,185.5325,185.4468,185.4554,45647.0
2016-08-02 12:30:00,216.44,216.47,216.35,216.43,37859.0,185.4468,185.4725,185.3697,185.4383,37859.0
2016-08-02 12:35:00,216.43,216.46,216.35,216.39,48824.0,185.4383,185.464,185.3697,185.404,48824.0
2016-08-02 12:40:00,216.37,216.51,216.34,216.48,6026.0,185.3869,185.5068,185.3612,185.4811,6026.0
2016-08-02 12:45:00,216.47,216.53,216.41,216.44,27638.0,185.4725,185.524,185.4211,185.4468,27638.0
2016-08-02 12:50:00,216.43,216.46,216.27,216.27,50091.0,185.4383,185.464,185.3012,185.3012,50091.0
2016-08-02 12:55:00,216.28,216.28,216.0,216.1,78513.0,185.3098,185.3098,185.0698,185.1555,78513.0
2016-08-02 13:00:00,216.1,216.13,215.95,215.99,75413.0,185.1555,185.1812,185.027,185.0613,75413.0
2016-08-02 13:05:00,215.99,216.02,215.84,215.85,290711.0,185.0613,185.087,184.9328,184.9413,290711.0
2016-08-02 13:10:00,215.84,215.93,215.81,215.83,31266.0,184.9328,185.0099,184.9071,184.9242,31266.0
2016-08-02 13:15:00,215.83,215.97,215.83,215.93,25221.0,184.9242,185.0441,184.9242,185.0099,25221.0
2016-08-02 13:20:00,215.93,215.99,215.91,215.99,16751.0,185.0099,185.0613,184.9927,185.0613,16751.0
2016-08-02 13:25:00,215.99,216.13,215.99,216.11,26385.0,185.0613,185.1812,185.0613,185.1641,26385.0
2016-08-02 13:30:00,216.11,216.13,216.03,216.03,48286.0,185.1641,185.1812,185.0956,185.0956,48286.0
2016-08-02 13:35:00,216.04,216.1,215.96,215.98,56391.0,185.1041,185.1555,185.0356,185.0527,56391.0
2016-08-02 13:40:00,215.98,216.0,215.86,216.0,12860.0,185.0527,185.0698,184.9499,185.0698,12860.0
2016-08-02 13:45:00,216.01,216.13,216.01,216.11,10502.0,185.0784,185.1812,185.0784,185.1641,10502.0
2016-08-02 13:50:00,216.12,216.17,216.07,216.12,9565.0,185.1727,185.2155,185.1298,185.1727,9565.0
2016-08-02 13:55:00,216.12,216.12,216.06,216.08,21405.0,185.1727,185.1727,185.1213,185.1384,21405.0
2016-08-02 14:00:00,216.08,216.15,216.01,216.04,71847.0,185.1384,185.1984,185.0784,185.1041,71847.0
2016-08-02 14:05:00,216.05,216.37,216.01,216.37,244390.0,185.1127,185.3869,185.0784,185.3869,244390.0
2016-08-02 14:10:00,216.39,216.46,216.32,216.44,23094.0,185.404,185.464,185.344,185.4468,23094.0
2016-08-02 14:15:00,216.45,216.45,216.32,216.37,20378.0,185.4554,185.4554,185.344,185.3869,20378.0
2016-08-02 14:20:00,216.39,216.5,216.3,216.48,53608.0,185.404,185.4983,185.3269,185.4811,53608.0
2016-08-02 14:25:00,216.47,216.61,216.47,216.52,62826.0,185.4725,185.5925,185.4725,185.5154,62826.0
2016-08-02 14:30:00,216.5,216.52,216.43,216.44,27303.0,185.4983,185.5154,185.4383,185.4468,27303.0
2016-08-02 14:35:00,216.47,216.53,216.41,216.42,22857.0,185.4725,185.524,185.4211,185.4297,22857.0
2016-08-02 14:40:00,216.43,216.78,216.43,216.77,58272.0,185.4383,185.7382,185.4383,185.7296,58272.0
2016-08-02 14:45:00,216.76,216.81,216.69,216.78,52262.0,185.721,185.7639,185.661,185.7382,52262.0
2016-08-02 14:50:00,216.78,216.8,216.59,216.59,51368.0,185.7382,185.7553,185.5754,185.5754,51368.0
2016-08-02 14:55:00,216.6,216.66,216.54,216.56,35612.0,185.5839,185.6353,185.5325,185.5497,35612.0
2016-08-02 15:00:00,216.6,216.75,216.58,216.7,25797.0,185.5839,185.7125,185.5668,185.6696,25797.0
2016-08-02 15:05:00,216.7,216.73,216.62,216.68,34442.0,185.6696,185.6953,185.6011,185.6525,34442.0
2016-08-02 15:10:00,216.67,216.69,216.46,216.52,113784.0,185.6439,185.661,185.464,185.5154,113784.0
2016-08-02 15:15:00,216.52,216.57,216.47,216.56,20798.0,185.5154,185.5582,185.4725,185.5497,20798.0
2016-08-02 15:20:00,216.56,216.71,216.53,216.67,34448.0,185.5497,185.6782,185.524,185.6439,34448.0
2016-08-02 15:25:00,216.67,216.72,216.61,216.64,64810.0,185.6439,185.6867,185.5925,185.6182,64810.0
2016-08-02 15:30:00,216.63,216.72,216.6,216.71,44518.0,185.6096,185.6867,185.5839,185.6782,44518.0
2016-08-02 15:35:00,216.71,216.86,216.65,216.84,87672.0,185.6782,185.8067,185.6268,185.7896,87672.0
2016-08-02 15:40:00,216.84,216.85,216.6,216.82,46750.0,185.7896,185.7981,185.5839,185.7724,46750.0
2016-08-02 15:45:00,216.8,216.97,216.78,216.85,56988.0,185.7553,185.901,185.7382,185.7981,56988.0
2016-08-02 15:50:00,216.85,216.85,216.75,216.78,120448.0,185.7981,185.7981,185.7125,185.7382,120448.0
2016-08-02 15:55:00,216.79,216.82,216.71,216.79,164305.0,185.7467,185.7724,185.6782,185.7467,164305.0
2016-08-03 09:30:00,216.73,216.84,216.5,216.56,73536.0,185.6953,185.7896,185.4983,185.5497,73536.0
2016-08-03 09:35:00,216.55,216.62,216.39,216.6,32288.0,185.5411,185.6011,185.404,185.5839,32288.0
2016-08-03 09:40:00,216.61,216.89,216.61,216.89,66126.0,185.5925,185.8324,185.5925,185.8324,66126.0
2016-08-03 09:45:00,216.89,216.96,216.77,216.93,40473.0,185.8324,185.8924,185.7296,185.8667,40473.0
2016-08-03 09:50:00,216.91,216.92,216.79,216.83,20655.0,185.8495,185.8581,185.7467,185.781,20655.0
2016-08-03 09:55:00,216.83,216.84,216.76,216.82,12583.0,185.781,185.7896,185.721,185.7724,12583.0
2016-08-03 10:00:00,216.83,216.98,216.73,216.96,48346.0,185.781,185.9095,185.6953,185.8924,48346.0
2016-08-03 10:05:00,216.93,217.01,216.81,216.89,55156.0,185.8667,185.9352,185.7639,185.8324,55156.0
2016-08-03 10:10:00,216.88,217.09,216.87,217.08,70081.0,185.8238,186.0038,185.8153,185.9952,70081.0
2016-08-03 10:15:00,217.09,217.15,216.97,216.98,60076.0,186.0038,186.0552,185.901,185.9095,60076.0
2016-08-03 10:20:00,217.0,217.07,216.95,216.95,44040.0,185.9267,185.9866,185.8838,185.8838,44040.0
2016-08-03 10:25:00,216.94,217.0,216.9,216.95,32896.0,185.8752,185.9267,185.841,185.8838,32896.0
2016-08-03 10:30:00,216.93,217.16,216.72,217.11,111085.0,185.8667,186.0637,185.6867,186.0209,111085.0
2016-08-03 10:35:00,217.13,217.17,217.01,217.02,28591.0,186.038,186.0723,185.9352,185.9438,28591.0
2016-08-03 10:40:00,217.06,217.16,217.04,217.12,21927.0,185.9781,186.0637,185.9609,186.0295,21927.0
2016-08-03 10:45:00,217.11,217.12,217.02,217.04,7253.0,186.0209,186.0295,185.9438,185.9609,7253.0
2016-08-03 10:50:00,217.14,217.2,216.96,217.0,15603.0,186.0466,186.098,185.8924,185.9267,15603.0
2016-08-03 10:55:00,216.99,217.08,216.85,216.9,30538.0,185.9181,185.9952,185.7981,185.841,30538.0
2016-08-03 11:00:00,216.91,216.92,216.77,216.86,30023.0,185.8495,185.8581,185.7296,185.8067,30023.0
2016-08-03 11:05:00,216.89,216.97,216.89,216.95,18598.0,185.8324,185.901,185.8324,185.8838,18598.0
2016-08-03 11:10:00,216.92,217.0,216.9,216.99,36055.0,185.8581,185.9267,185.841,185.9181,36055.0
2016-08-03 11:15:00,217.01,217.05,216.91,216.94,72543.0,185.9352,185.9695,185.8495,185.8752,72543.0
2016-08-03 11:20:00,216.94,217.15,216.94,217.08,28935.0,185.8752,186.0552,185.8752,185.9952,28935.0
2016-08-03 11:25:00,217.1,217.11,217.01,217.01,14391.0,186.0123,186.0209,185.9352,185.9352,14391.0
2016-08-03 11:30:00,217.01,217.1,217.0,217.1,4459.0,185.9352,186.0123,185.9267,186.0123,4459.0
2016-08-03 11:35:00,217.05,217.07,216.93,217.04,15070.0,185.9695,185.9866,185.8667,185.9609,15070.0
2016-08-03 11:40:00,217.04,217.04,216.9,216.92,4964.0,185.9609,185.9609,185.841,185.8581,4964.0
2016-08-03 11:45:00,216.94,216.99,216.88,216.98,3425.0,185.8752,185.9181,185.8238,185.9095,3425.0
2016-08-03 11:50:00,216.98,217.12,216.96,217.09,8451.0,185.9095,186.0295,185.8924,186.0038,8451.0
2016-08-03 11:55:00,217.09,217.14,217.06,217.11,7486.0,186.0038,186.0466,185.9781,186.0209,7486.0
2016-08-03 12:00:00,217.09,217.11,217.03,217.11,8801.0,186.0038,186.0209,185.9524,186.0209,8801.0
2016-08-03 12:05:00,217.12,217.12,217.07,217.12,2930.0,186.0295,186.0295,185.9866,186.0295,2930.0
2016-08-03 12:10:00,217.12,217.14,217.07,217.1,28619.0,186.0295,186.0466,185.9866,186.0123,28619.0
2016-08-03 12:15:00,217.11,217.16,217.09,217.14,20080.0,186.0209,186.0637,186.0038,186.0466,20080.0
2016-08-03 12:20:00,217.15,217.15,217.01,217.07,44486.0,186.0552,186.0552,185.9352,185.9866,44486.0
2016-08-03 12:25:00,217.08,217.12,217.06,217.06,31966.0,185.9952,186.0295,185.9781,185.9781,31966.0
2016-08-03 12:30:00,217.09,217.12,217.01,217.05,18836.0,186.0038,186.0295,185.9352,185.9695,18836.0
2016-08-03 12:35:00,217.07,217.19,217.03,217.18,15915.0,185.9866,186.0894,185.9524,186.0809,15915.0
2016-08-03 12:40:00,217.2,217.28,217.19,217.26,14960.0,186.098,186.1666,186.0894,186.1494,14960.0
2016-08-03 12:45:00,217.27,217.29,217.17,217.18,8065.0,186.158,186.1751,186.0723,186.0809,8065.0
2016-08-03 12:50:00,217.19,217.22,217.17,217.18,4128.0,186.0894,186.1152,186.0723,186.0809,4128.0
2016-08-03 12:55:00,217.2,217.22,217.15,217.19,6998.0,186.098,186.1152,186.0552,186.0894,6998.0
2016-08-03 13:00:00,217.19,217.21,217.14,217.16,4832.0,186.0894,186.1066,186.0466,186.0637,4832.0
2016-08-03 13:05:00,217.2,217.24,217.19,217.19,7689.0,186.098,186.1323,186.0894,186.0894,7689.0
2016-08-03 13:10:00,217.21,217.27,217.18,217.24,7896.0,186.1066,186.158,186.0809,186.1323,7896.0
2016-08-03 13:15:00,217.26,217.27,217.18,217.18,3484.0,186.1494,186.158,186.0809,186.0809,3484.0
2016-08-03 13:20:00,217.19,217.23,217.18,217.2,10035.0,186.0894,186.1237,186.0809,186.098,10035.0
2016-08-03 13:25:00,217.21,217.23,217.2,217.23,11886.0,186.1066,186.1237,186.098,186.1237,11886.0
2016-08-03 13:30:00,217.23,217.26,217.2,217.22,85905.0,186.1237,186.1494,186.098,186.1152,85905.0
2016-08-03 13:35:00,217.23,217.27,217.19,217.19,13047.0,186.1237,186.158,186.0894,186.0894,13047.0
2016-08-03 13:40:00,217.18,217.23,217.14,217.15,54251.0,186.0809,186.1237,186.0466,186.0552,54251.0
2016-08-03 13:45:00,217.16,217.16,217.07,217.12,30540.0,186.0637,186.0637,185.9866,186.0295,30540.0
2016-08-03 13:50:00,217.13,217.13,217.01,217.04,9499.0,186.038,186.038,185.9352,185.9609,9499.0
2016-08-03 13:55:00,217.04,217.11,217.02,217.1,3934.0,185.9609,186.0209,185.9438,186.0123,3934.0
2016-08-03 14:00:00,217.1,217.13,217.07,217.08,9489.0,186.0123,186.038,185.9866,185.9952,9489.0
2016-08-03 14:05:00,217.08,217.15,217.06,217.14,16463.0,185.9952,186.0552,185.9781,186.0466,16463.0
2016-08-03 14:10:00,217.13,217.18,217.07,217.08,24575.0,186.038,186.0809,185.9866,185.9952,24575.0
2016-08-03 14:15:00,217.09,217.13,216.97,216.97,58841.0,186.0038,186.038,185.901,185.901,58841.0
2016-08-03 14:20:00,216.95,217.07,216.95,217.02,23159.0,185.8838,185.9866,185.8838,185.9438,23159.0
2016-08-03 14:25:00,217.01,217.02,216.89,216.91,12716.0,185.9352,185.9438,185.8324,185.8495,12716.0
2016-08-03 14:30:00,216.85,216.97,216.82,216.97,13246.0,185.7981,185.901,185.7724,185.901,13246.0
2016-08-03 14:35:00,216.98,216.99,216.92,216.94,10366.0,185.9095,185.9181,185.8581,185.8752,10366.0
2016-08-03 14:40:00,216.92,217.0,216.92,216.98,7680.0,185.8581,185.9267,185.8581,185.9095,7680.0
2016-08-03 14:45:00,216.99,217.0,216.93,216.96,23204.0,185.9181,185.9267,185.8667,185.8924,23204.0
2016-08-03 14:50:00,216.96,217.04,216.96,217.03,20006.0,185.8924,185.9609,185.8924,185.9524,20006.0
2016-08-03 14:55:00,217.04,217.05,216.99,216.99,12799.0,185.9609,185.9695,185.9181,185.9181,12799.0
2016-08-03 15:00:00,216.97,217.03,216.94,216.99,20082.0,185.901,185.9524,185.8752,185.9181,20082.0
2016-08-03 15:05:00,217.0,217.06,216.94,217.05,27243.0,185.9267,185.9781,185.8752,185.9695,27243.0
2016-08-03 15:10:00,217.06,217.08,217.03,217.07,12369.0,185.9781,185.9952,185.9524,185.9866,12369.0
2016-08-03 15:15:00,217.08,217.12,217.07,217.08,31847.0,185.9952,186.0295,185.9866,185.9952,31847.0
2016-08-03 15:20:00,217.08,217.17,217.02,217.14,66483.0,185.9952,186.0723,185.9438,186.0466,66483.0
2016-08-03 15:25:00,217.16,217.26,217.15,217.22,94069.0,186.0637,186.1494,186.0552,186.1152,94069.0
2016-08-03 15:30:00,217.25,217.25,217.15,217.2,25418.0,186.1409,186.1409,186.0552,186.098,25418.0
2016-08-03 15:35:00,217.2,217.21,217.16,217.19,14818.0,186.098,186.1066,186.0637,186.0894,14818.0
2016-08-03 15:40:00,217.2,217.21,217.12,217.15,34078.0,186.098,186.1066,186.0295,186.0552,34078.0
2016-08-03 15:45:00,217.16,217.34,217.16,217.34,26115.0,186.0637,186.218,186.0637,186.218,26115.0
2016-08-03 15:50:00,217.32,217.38,217.28,217.31,57576.0,186.2008,186.2522,186.1666,186.1923,57576.0
2016-08-03 15:55:00,217.31,217.48,217.31,217.44,95079.0,186.1923,186.3379,186.1923,186.3036,95079.0
2016-08-04 09:30:00,217.54,217.76,217.49,217.6,55376.0,186.3893,186.5778,186.3465,186.4407,55376.0
2016-08-04 09:35:00,217.58,217.83,217.58,217.83,36716.0,186.4236,186.6378,186.4236,186.6378,36716.0
2016-08-04 09:40:00,217.83,217.87,217.71,217.79,60031.0,186.6378,186.6721,186.535,186.6035,60031.0
2016-08-04 09:45:00,217.85,217.85,217.67,217.76,46017.0,186.6549,186.6549,186.5007,186.5778,46017.0
2016-08-04 09:50:00,217.77,217.81,217.68,217.69,16935.0,186.5864,186.6207,186.5093,186.5178,16935.0
2016-08-04 09:55:00,217.67,217.67,217.31,217.31,38669.0,186.5007,186.5007,186.1923,186.1923,38669.0
2016-08-04 10:00:00,217.33,217.4,217.22,217.38,38700.0,186.2094,186.2694,186.1152,186.2522,38700.0
2016-08-04 10:05:00,217.39,217.4,217.07,217.1,77959.0,186.2608,186.2694,185.9866,186.0123,77959.0
2016-08-04 10:10:00,217.12,217.25,217.09,217.25,6097.0,186.0295,186.1409,186.0038,186.1409,6097.0
2016-08-04 10:15:00,217.23,217.38,217.22,217.29,44342.0,186.1237,186.2522,186.1152,186.1751,44342.0
2016-08-04 10:20:00,217.3,217.34,217.24,217.3,44464.0,186.1837,186.218,186.1323,186.1837,44464.0
2016-08-04 10:25:00,217.34,217.39,217.3,217.36,9529.0,186.218,186.2608,186.1837,186.2351,9529.0
2016-08-04 10:30:00,217.36,217.51,217.36,217.4,42552.0,186.2351,186.3636,186.2351,186.2694,42552.0
2016-08-04 10:35:00,217.42,217.6,217.42,217.54,28689.0,186.2865,186.4407,186.2865,186.3893,28689.0
2016-08-04 10:40:00,217.55,217.6,217.49,217.59,7713.0,186.3979,186.4407,186.3465,186.4322,7713.0
2016-08-04 10:45:00,217.6,217.6,217.51,217.54,7458.0,186.4407,186.4407,186.3636,186.3893,7458.0
2016-08-04 10:50:00,217.55,217.69,217.53,217.56,19158.0,186.3979,186.5178,186.3808,186.4065,19158.0
2016-08-04 10:55:00,217.55,217.82,217.55,217.77,22662.0,186.3979,186.6292,186.3979,186.5864,22662.0
2016-08-04 11:00:00,217.74,217.78,217.68,217.78,20062.0,186.5607,186.595,186.5093,186.595,20062.0
2016-08-04 11:05:00,217.76,217.76,217.7,217.74,4580.0,186.5778,186.5778,186.5264,186.5607,4580.0
2016-08-04 11:10:00,217.76,217.79,217.58,217.66,19242.0,186.5778,186.6035,186.4236,186.4921,19242.0
2016-08-04 11:15:00,217.63,217.65,217.55,217.65,19871.0,186.4664,186.4836,186.3979,186.4836,19871.0
2016-08-04 11:20:00,217.65,217.72,217.57,217.57,44530.0,186.4836,186.5436,186.415,186.415,44530.0
2016-08-04 11:25:00,217.6,217.68,217.57,217.62,34888.0,186.4407,186.5093,186.415,186.4579,34888.0
2016-08-04 11:30:00,217.62,217.73,217.62,217.71,5238.0,186.4579,186.5521,186.4579,186.535,5238.0
2016-08-04 11:35:00,217.68,217.79,217.68,217.72,7953.0,186.5093,186.6035,186.5093,186.5436,7953.0
2016-08-04 11:40:00,217.8,217.81,217.7,217.8,16673.0,186.6121,186.6207,186.5264,186.6121,16673.0
2016-08-04 11:45:00,217.79,217.8,217.72,217.73,4648.0,186.6035,186.6121,186.5436,186.5521,4648.0
2016-08-04 11:50:00,217.72,217.75,217.69,217.72,15678.0,186.5436,186.5693,186.5178,186.5436,15678.0
2016-08-04 11:55:00,217.74,217.9,217.73,217.88,19622.0,186.5607,186.6978,186.5521,186.6806,19622.0
2016-08-04 12:00:00,217.91,217.96,217.87,217.94,10108.0,186.7063,186.7492,186.6721,186.7321,10108.0
2016-08-04 12:05:00,217.95,218.02,217.94,217.96,21549.0,186.7406,186.8006,186.7321,186.7492,21549.0
2016-08-04 12:10:00,217.97,217.99,217.91,217.92,10670.0,186.7578,186.7749,186.7063,186.7149,10670.0
2016-08-04 12:15:00,217.9,217.91,217.83,217.84,31189.0,186.6978,186.7063,186.6378,186.6464,31189.0
2016-08-04 12:20:00,217.84,217.9,217.83,217.88,5658.0,186.6464,186.6978,186.6378,186.6806,5658.0
2016-08-04 12:25:00,217.89,217.9,217.83,217.85,12190.0,186.6892,186.6978,186.6378,186.6549,12190.0
2016-08-04 12:30:00,217.85,217.85,217.75,217.81,28759.0,186.6549,186.6549,186.5693,186.6207,28759.0
2016-08-04 12:35:00,217.8,217.82,217.76,217.76,19895.0,186.6121,186.6292,186.5778,186.5778,19895.0
2016-08-04 12:40:00,217.77,217.8,217.73,217.77,21997.0,186.5864,186.6121,186.5521,186.5864,21997.0
2016-08-04 12:45:00,217.78,217.83,217.76,217.8,31918.0,186.595,186.6378,186.5778,186.6121,31918.0
2016-08-04 12:50:00,217.8,217.85,217.78,217.8,34579.0,186.6121,186.6549,186.595,186.6121,34579.0
2016-08-04 12:55:00,217.79,217.8,217.66,217.68,12421.0,186.6035,186.6121,186.4921,186.5093,12421.0
2016-08-04 13:00:00,217.69,217.7,217.62,217.63,11947.0,186.5178,186.5264,186.4579,186.4664,11947.0
2016-08-04 13:05:00,217.62,217.65,217.6,217.63,25103.0,186.4579,186.4836,186.4407,186.4664,25103.0
2016-08-04 13:10:00,217.63,217.65,217.51,217.53,33801.0,186.4664,186.4836,186.3636,186.3808,33801.0
2016-08-04 13:15:00,217.51,217.59,217.48,217.58,9240.0,186.3636,186.4322,186.3379,186.4236,9240.0
2016-08-04 13:20:00,217.57,217.65,217.51,217.51,7542.0,186.415,186.4836,186.3636,186.3636,7542.0
2016-08-04 13:25:00,217.52,217.59,217.48,217.59,17108.0,186.3722,186.4322,186.3379,186.4322,17108.0
2016-08-04 13:30:00,217.59,217.6,217.51,217.57,6098.0,186.4322,186.4407,186.3636,186.415,6098.0
2016-08-04 13:35:00,217.56,217.57,217.51,217.56,3747.0,186.4065,186.415,186.3636,186.4065,3747.0
2016-08-04 13:40:00,217.59,217.6,217.56,217.59,5871.0,186.4322,186.4407,186.4065,186.4322,5871.0
2016-08-04 13:45:00,217.61,217.63,217.57,217.59,4921.0,186.4493,186.4664,186.415,186.4322,4921.0
2016-08-04 13:50:00,217.62,217.62,217.55,217.59,12520.0,186.4579,186.4579,186.3979,186.4322,12520.0
2016-08-04 13:55:00,217.57,217.63,217.56,217.6,4294.0,186.415,186.4664,186.4065,186.4407,4294.0
2016-08-04 14:00:00,217.6,217.68,217.58,217.68,23366.0,186.4407,186.5093,186.4236,186.5093,23366.0
2016-08-04 14:05:00,217.68,217.7,217.65,217.66,8521.0,186.5093,186.5264,186.4836,186.4921,8521.0
2016-08-04 14:10:00,217.66,217.69,217.55,217.55,3921.0,186.4921,186.5178,186.3979,186.3979,3921.0
2016-08-04 14:15:00,217.54,217.54,217.37,217.4,39775.0,186.3893,186.3893,186.2437,186.2694,39775.0
2016-08-04 14:20:00,217.37,217.47,217.36,217.44,4554.0,186.2437,186.3294,186.2351,186.3036,4554.0
2016-08-04 14:25:00,217.44,217.49,217.43,217.47,4514.0,186.3036,186.3465,186.2951,186.3294,4514.0
2016-08-04 14:30:00,217.46,217.47,217.42,217.46,27507.0,186.3208,186.3294,186.2865,186.3208,27507.0
2016-08-04 14:35:00,217.46,217.47,217.41,217.42,41076.0,186.3208,186.3294,186.2779,186.2865,41076.0
2016-08-04 14:40:00,217.43,217.51,217.41,217.51,26599.0,186.2951,186.3636,186.2779,186.3636,26599.0
2016-08-04 14:45:00,217.49,217.54,217.49,217.49,7182.0,186.3465,186.3893,186.3465,186.3465,7182.0
2016-08-04 14:50:00,217.5,217.55,217.48,217.51,5116.0,186.3551,186.3979,186.3379,186.3636,5116.0
2016-08-04 14:55:00,217.52,217.57,217.52,217.56,3080.0,186.3722,186.415,186.3722,186.4065,3080.0
2016-08-04 15:00:00,217.54,217.54,217.43,217.48,28855.0,186.3893,186.3893,186.2951,186.3379,28855.0
2016-08-04 15:05:00,217.49,217.57,217.49,217.56,132414.0,186.3465,186.415,186.3465,186.4065,132414.0
2016-08-04 15:10:00,217.55,217.56,217.47,217.5,37419.0,186.3979,186.4065,186.3294,186.3551,37419.0
2016-08-04 15:15:00,217.48,217.54,217.48,217.52,9518.0,186.3379,186.3893,186.3379,186.3722,9518.0
2016-08-04 15:20:00,217.54,217.55,217.45,217.46,14533.0,186.3893,186.3979,186.3122,186.3208,14533.0
2016-08-04 15:25:00,217.46,217.53,217.44,217.51,24365.0,186.3208,186.3808,186.3036,186.3636,24365.0
2016-08-04 15:30:00,217.51,217.58,217.51,217.55,19417.0,186.3636,186.4236,186.3636,186.3979,19417.0
2016-08-04 15:35:00,217.55,217.69,217.55,217.68,9295.0,186.3979,186.5178,186.3979,186.5093,9295.0
2016-08-04 15:40:00,217.69,217.72,217.64,217.67,18622.0,186.5178,186.5436,186.475,186.5007,18622.0
2016-08-04 15:45:00,217.64,217.75,217.61,217.7,35101.0,186.475,186.5693,186.4493,186.5264,35101.0
2016-08-04 15:50:00,217.66,217.68,217.62,217.66,22105.0,186.4921,186.5093,186.4579,186.4921,22105.0
2016-08-04 15:55:00,217.66,217.68,217.56,217.65,146697.0,186.4921,186.5093,186.4065,186.4836,146697.0
2016-08-05 09:30:00,218.51,218.58,218.33,218.56,67369.0,187.2204,187.2804,187.0662,187.2633,67369.0
2016-08-05 09:35:00,218.58,218.77,218.57,218.77,98387.0,187.2804,187.4432,187.2718,187.4432,98387.0
2016-08-05 09:40:00,218.78,218.91,218.75,218.85,65569.0,187.4518,187.5632,187.4261,187.5117,65569.0
2016-08-05 09:45:00,218.89,218.97,218.8,218.89,15137.0,187.546,187.6146,187.4689,187.546,15137.0
2016-08-05 09:50:00,218.9,219.03,218.89,218.98,38396.0,187.5546,187.666,187.546,187.6231,38396.0
2016-08-05 09:55:00,219.02,219.11,219.02,219.11,17431.0,187.6574,187.7345,187.6574,187.7345,17431.0
2016-08-05 10:00:00,219.13,219.17,219.08,219.12,22615.0,187.7516,187.7859,187.7088,187.7431,22615.0
2016-08-05 10:05:00,219.11,219.22,219.11,219.11,41476.0,187.7345,187.8288,187.7345,187.7345,41476.0
2016-08-05 10:10:00,219.11,219.19,219.06,219.09,21270.0,187.7345,187.8031,187.6917,187.7174,21270.0
2016-08-05 10:15:00,219.08,219.24,219.06,219.11,16134.0,187.7088,187.8459,187.6917,187.7345,16134.0
2016-08-05 10:20:00,219.13,219.14,219.02,219.04,51782.0,187.7516,187.7602,187.6574,187.6745,51782.0
2016-08-05 10:25:00,219.04,219.08,219.01,219.05,19135.0,187.6745,187.7088,187.6488,187.6831,19135.0
2016-08-05 10:30:00,219.06,219.09,218.95,218.99,39859.0,187.6917,187.7174,187.5974,187.6317,39859.0
2016-08-05 10:35:00,218.99,219.04,218.95,218.96,51382.0,187.6317,187.6745,187.5974,187.606,51382.0
2016-08-05 10:40:00,218.96,219.08,218.94,219.07,27579.0,187.606,187.7088,187.5889,187.7002,27579.0
2016-08-05 10:45:00,219.06,219.08,219.0,219.01,26282.0,187.6917,187.7088,187.6403,187.6488,26282.0
2016-08-05 10:50:00,219.01,219.13,219.01,219.13,38748.0,187.6488,187.7516,187.6488,187.7516,38748.0
2016-08-05 10:55:00,219.14,219.21,219.1,219.2,27363.0,187.7602,187.8202,187.7259,187.8116,27363.0
2016-08-05 11:00:00,219.18,219.33,219.17,219.29,43128.0,187.7945,187.923,187.7859,187.8887,43128.0
2016-08-05 11:05:00,219.3,219.38,219.29,219.32,30720.0,187.8973,187.9658,187.8887,187.9144,30720.0
2016-08-05 11:10:00,219.31,219.33,219.23,219.33,14896.0,187.9059,187.923,187.8373,187.923,14896.0
2016-08-05 11:15:00,219.3,219.32,219.21,219.26,13131.0,187.8973,187.9144,187.8202,187.863,13131.0
2016-08-05 11:20:00,219.27,219.29,219.23,219.28,19606.0,187.8716,187.8887,187.8373,187.8802,19606.0
2016-08-05 11:25:00,219.28,219.31,219.25,219.27,35159.0,187.8802,187.9059,187.8545,187.8716,35159.0
2016-08-05 11:30:00,219.28,219.37,219.28,219.36,8647.0,187.8802,187.9573,187.8802,187.9487,8647.0
2016-08-05 11:35:00,219.37,219.4,219.33,219.35,27039.0,187.9573,187.983,187.923,187.9401,27039.0
2016-08-05 11:40:00,219.34,219.36,219.32,219.34,6651.0,187.9316,187.9487,187.9144,187.9316,6651.0
2016-08-05 11:45:00,219.31,219.38,219.3,219.35,9971.0,187.9059,187.9658,187.8973,187.9401,9971.0
2016-08-05 11:50:00,219.36,219.37,219.3,219.3,6241.0,187.9487,187.9573,187.8973,187.8973,6241.0
2016-08-05 11:55:00,219.3,219.34,219.27,219.28,12469.0,187.8973,187.9316,187.8716,187.8802,12469.0
2016-08-05 12:00:00,219.27,219.32,219.25,219.32,4972.0,187.8716,187.9144,187.8545,187.9144,4972.0
2016-08-05 12:05:00,219.31,219.37,219.29,219.36,7399.0,187.9059,187.9573,187.8887,187.9487,7399.0
2016-08-05 12:10:00,219.39,219.42,219.37,219.42,11344.0,187.9744,188.0001,187.9573,188.0001,11344.0
2016-08-05 12:15:00,219.42,219.44,219.39,219.4,6408.0,188.0001,188.0173,187.9744,187.983,6408.0
2016-08-05 12:20:00,219.41,219.43,219.34,219.43,19796.0,187.9916,188.0087,187.9316,188.0087,19796.0
2016-08-05 12:25:00,219.43,219.43,219.4,219.43,9062.0,188.0087,188.0087,187.983,188.0087,9062.0
2016-08-05 12:30:00,219.41,219.44,219.36,219.42,19099.0,187.9916,188.0173,187.9487,188.0001,19099.0
2016-08-05 12:35:00,219.44,219.44,219.39,219.43,23384.0,188.0173,188.0173,187.9744,188.0087,23384.0
2016-08-05 12:40:00,219.41,219.42,219.36,219.39,5269.0,187.9916,188.0001,187.9487,187.9744,5269.0
2016-08-05 12:45:00,219.38,219.4,219.36,219.38,5840.0,187.9658,187.983,187.9487,187.9658,5840.0
2016-08-05 12:50:00,219.34,219.38,219.33,219.35,10893.0,187.9316,187.9658,187.923,187.9401,10893.0
2016-08-05 12:55:00,219.34,219.38,219.31,219.33,3226.0,187.9316,187.9658,187.9059,187.923,3226.0
2016-08-05 13:00:00,219.33,219.34,219.3,219.33,4757.0,187.923,187.9316,187.8973,187.923,4757.0
2016-08-05 13:05:00,219.34,219.34,219.28,219.29,10261.0,187.9316,187.9316,187.8802,187.8887,10261.0
2016-08-05 13:10:00,219.29,219.32,219.28,219.32,8892.0,187.8887,187.9144,187.8802,187.9144,8892.0
2016-08-05 13:15:00,219.31,219.35,219.28,219.33,9075.0,187.9059,187.9401,187.8802,187.923,9075.0
2016-08-05 13:20:00,219.34,219.34,219.28,219.31,386909.0,187.9316,187.9316,187.8802,187.9059,386909.0
2016-08-05 13:25:00,219.31,219.32,219.27,219.29,328478.0,187.9059,187.9144,187.8716,187.8887,328478.0
2016-08-05 13:30:00,219.29,219.31,219.26,219.26,192120.0,187.8887,187.9059,187.863,187.863,192120.0
2016-08-05 13:35:00,219.26,219.3,219.25,219.28,15048.0,187.863,187.8973,187.8545,187.8802,15048.0
2016-08-05 13:40:00,219.29,219.39,219.29,219.38,6235.0,187.8887,187.9744,187.8887,187.9658,6235.0
2016-08-05 13:45:00,219.36,219.39,219.35,219.37,13814.0,187.9487,187.9744,187.9401,187.9573,13814.0
2016-08-05 13:50:00,219.37,219.4,219.36,219.37,7437.0,187.9573,187.983,187.9487,187.9573,7437.0
2016-08-05 13:55:00,219.36,219.38,219.33,219.36,10850.0,187.9487,187.9658,187.923,187.9487,10850.0
2016-08-05 14:00:00,219.38,219.39,219.31,219.36,15561.0,187.9658,187.9744,187.9059,187.9487,15561.0
2016-08-05 14:05:00,219.36,219.38,219.31,219.38,204540.0,187.9487,187.9658,187.9059,187.9658,204540.0
2016-08-05 14:10:00,219.35,219.37,219.33,219.33,7931.0,187.9401,187.9573,187.923,187.923,7931.0
2016-08-05 14:15:00,219.33,219.34,219.29,219.31,6726.0,187.923,187.9316,187.8887,187.9059,6726.0
2016-08-05 14:20:00,219.31,219.32,219.27,219.28,20336.0,187.9059,187.9144,187.8716,187.8802,20336.0
2016-08-05 14:25:00,219.28,219.28,219.24,219.27,41579.0,187.8802,187.8802,187.8459,187.8716,41579.0
2016-08-05 14:30:00,219.27,219.35,219.25,219.34,33103.0,187.8716,187.9401,187.8545,187.9316,33103.0
2016-08-05 14:35:00,219.34,219.36,219.3,219.32,77124.0,187.9316,187.9487,187.8973,187.9144,77124.0
2016-08-05 14:40:00,219.32,219.32,219.18,219.22,52361.0,187.9144,187.9144,187.7945,187.8288,52361.0
2016-08-05 14:45:00,219.22,219.23,219.17,219.2,31840.0,187.8288,187.8373,187.7859,187.8116,31840.0
2016-08-05 14:50:00,219.2,219.23,219.16,219.23,29710.0,187.8116,187.8373,187.7774,187.8373,29710.0
2016-08-05 14:55:00,219.22,219.27,219.21,219.24,36708.0,187.8288,187.8716,187.8202,187.8459,36708.0
2016-08-05 15:00:00,219.24,219.31,219.23,219.28,31920.0,187.8459,187.9059,187.8373,187.8802,31920.0
2016-08-05 15:05:00,219.28,219.4,219.28,219.38,54530.0,187.8802,187.983,187.8802,187.9658,54530.0
2016-08-05 15:10:00,219.39,219.42,219.38,219.38,55817.0,187.9744,188.0001,187.9658,187.9658,55817.0
2016-08-05 15:15:00,219.4,219.48,219.4,219.4,21983.0,187.983,188.0515,187.983,187.983,21983.0
2016-08-05 15:20:00,219.42,219.42,219.28,219.33,12338.0,188.0001,188.0001,187.8802,187.923,12338.0
2016-08-05 15:25:00,219.31,219.4,219.29,219.4,145982.0,187.9059,187.983,187.8887,187.983,145982.0
2016-08-05 15:30:00,219.4,219.4,219.32,219.38,28673.0,187.983,187.983,187.9144,187.9658,28673.0
2016-08-05 15:35:00,219.39,219.4,219.33,219.39,20711.0,187.9744,187.983,187.923,187.9744,20711.0
2016-08-05 15:40:00,219.39,219.41,219.38,219.41,20752.0,187.9744,187.9916,187.9658,187.9916,20752.0
2016-08-05 15:45:00,219.42,219.44,219.25,219.29,75398.0,188.0001,188.0173,187.8545,187.8887,75398.0
2016-08-05 15:50:00,219.31,219.39,219.31,219.33,37480.0,187.9059,187.9744,187.9059,187.923,37480.0
2016-08-05 15:55:00,219.34,219.43,219.33,219.43,70341.0,187.9316,188.0087,187.923,188.0087,70341.0
2016-08-08 09:30:00,219.66,219.7,219.56,219.69,69873.0,188.2058,188.24,188.1201,188.2315,69873.0
2016-08-08 09:35:00,219.69,219.78,219.61,219.64,21984.0,188.2315,188.3086,188.1629,188.1886,21984.0
2016-08-08 09:40:00,219.67,219.77,219.61,219.69,12496.0,188.2143,188.3,188.1629,188.2315,12496.0
2016-08-08 09:45:00,219.66,219.66,219.58,219.6,31990.0,188.2058,188.2058,188.1372,188.1543,31990.0
2016-08-08 09:50:00,219.59,219.61,219.39,219.42,20654.0,188.1458,188.1629,187.9744,188.0001,20654.0
2016-08-08 09:55:00,219.41,219.54,219.41,219.43,16198.0,187.9916,188.1029,187.9916,188.0087,16198.0
2016-08-08 10:00:00,219.45,219.46,219.38,219.41,15344.0,188.0258,188.0344,187.9658,187.9916,15344.0
2016-08-08 10:05:00,219.4,219.54,219.38,219.5,7225.0,187.983,188.1029,187.9658,188.0687,7225.0
2016-08-08 10:10:00,219.49,219.5,219.42,219.44,18503.0,188.0601,188.0687,188.0001,188.0173,18503.0
2016-08-08 10:15:00,219.46,219.48,219.33,219.33,104243.0,188.0344,188.0515,187.923,187.923,104243.0
2016-08-08 10:20:00,219.31,219.31,219.16,219.18,17835.0,187.9059,187.9059,187.7774,187.7945,17835.0
2016-08-08 10:25:00,219.17,219.26,219.17,219.22,11666.0,187.7859,187.863,187.7859,187.8288,11666.0
2016-08-08 10:30:00,219.23,219.34,219.21,219.32,20880.0,187.8373,187.9316,187.8202,187.9144,20880.0
2016-08-08 10:35:00,219.33,219.34,219.25,219.3,10356.0,187.923,187.9316,187.8545,187.8973,10356.0
2016-08-08 10:40:00,219.31,219.39,219.31,219.38,9615.0,187.9059,187.9744,187.9059,187.9658,9615.0
2016-08-08 10:45:00,219.38,219.39,219.29,219.31,10482.0,187.9658,187.9744,187.8887,187.9059,10482.0
2016-08-08 10:50:00,219.32,219.36,219.23,219.35,125172.0,187.9144,187.9487,187.8373,187.9401,125172.0
2016-08-08 10:55:00,219.34,219.34,219.3,219.34,10542.0,187.9316,187.9316,187.8973,187.9316,10542.0
2016-08-08 11:00:00,219.35,219.4,219.31,219.4,14873.0,187.9401,187.983,187.9059,187.983,14873.0
2016-08-08 11:05:00,219.4,219.49,219.36,219.47,20282.0,187.983,188.0601,187.9487,188.043,20282.0
2016-08-08 11:10:00,219.49,219.49,219.35,219.36,12097.0,188.0601,188.0601,187.9401,187.9487,12097.0
2016-08-08 11:15:00,219.34,219.37,219.31,219.31,12990.0,187.9316,187.9573,187.9059,187.9059,12990.0
2016-08-08 11:20:00,219.31,219.38,219.27,219.31,12786.0,187.9059,187.9658,187.8716,187.9059,12786.0
2016-08-08 11:25:00,219.32,219.42,219.3,219.38,10548.0,187.9144,188.0001,187.8973,187.9658,10548.0
2016-08-08 11:30:00,219.39,219.46,219.38,219.41,29376.0,187.9744,188.0344,187.9658,187.9916,29376.0
2016-08-08 11:35:00,219.39,219.48,219.38,219.46,12443.0,187.9744,188.0515,187.9658,188.0344,12443.0
2016-08-08 11:40:00,219.46,219.48,219.41,219.42,14447.0,188.0344,188.0515,187.9916,188.0001,14447.0
2016-08-08 11:45:00,219.42,219.44,219.37,219.37,7794.0,188.0001,188.0173,187.9573,187.9573,7794.0
2016-08-08 11:50:00,219.39,219.44,219.39,219.39,10020.0,187.9744,188.0173,187.9744,187.9744,10020.0
2016-08-08 11:55:00,219.39,219.39,219.32,219.34,21428.0,187.9744,187.9744,187.9144,187.9316,21428.0
2016-08-08 12:00:00,219.34,219.37,219.33,219.34,8118.0,187.9316,187.9573,187.923,187.9316,8118.0
2016-08-08 12:05:00,219.34,219.34,219.27,219.28,10839.0,187.9316,187.9316,187.8716,187.8802,10839.0
2016-08-08 12:10:00,219.27,219.3,219.21,219.23,7379.0,187.8716,187.8973,187.8202,187.8373,7379.0
2016-08-08 12:15:00,219.23,219.29,219.23,219.28,17768.0,187.8373,187.8887,187.8373,187.8802,17768.0
2016-08-08 12:20:00,219.31,219.32,219.27,219.27,6306.0,187.9059,187.9144,187.8716,187.8716,6306.0
2016-08-08 12:25:00,219.29,219.33,219.27,219.27,9227.0,187.8887,187.923,187.8716,187.8716,9227.0
2016-08-08 12:30:00,219.27,219.32,219.27,219.31,8696.0,187.8716,187.9144,187.8716,187.9059,8696.0
2016-08-08 12:35:00,219.32,219.37,219.31,219.31,17993.0,187.9144,187.9573,187.9059,187.9059,17993.0
2016-08-08 12:40:00,219.31,219.32,219.17,219.18,19719.0,187.9059,187.9144,187.7859,187.7945,19719.0
2016-08-08 12:45:00,219.19,219.29,219.18,219.27,5443.0,187.8031,187.8887,187.7945,187.8716,5443.0
2016-08-08 12:50:00,219.27,219.29,219.23,219.24,4538.0,187.8716,187.8887,187.8373,187.8459,4538.0
2016-08-08 12:55:00,219.24,219.29,219.22,219.29,3583.0,187.8459,187.8887,187.8288,187.8887,3583.0
2016-08-08 13:00:00,219.28,219.29,219.22,219.27,5510.0,187.8802,187.8887,187.8288,187.8716,5510.0
2016-08-08 13:05:00,219.25,219.26,219.22,219.23,9093.0,187.8545,187.863,187.8288,187.8373,9093.0
2016-08-08 13:10:00,219.25,219.26,219.22,219.23,5019.0,187.8545,187.863,187.8288,187.8373,5019.0
2016-08-08 13:15:00,219.24,219.3,219.24,219.29,4905.0,187.8459,187.8973,187.8459,187.8887,4905.0
2016-08-08 13:20:00,219.29,219.3,219.25,219.29,6764.0,187.8887,187.8973,187.8545,187.8887,6764.0
2016-08-08 13:25:00,219.29,219.31,219.28,219.31,6657.0,187.8887,187.9059,187.8802,187.9059,6657.0
2016-08-08 13:30:00,219.32,219.32,219.27,219.29,8274.0,187.9144,187.9144,187.8716,187.8887,8274.0
2016-08-08 13:35:00,219.28,219.28,219.23,219.26,10980.0,187.8802,187.8802,187.8373,187.863,10980.0
2016-08-08 13:40:00,219.25,219.26,219.23,219.24,34896.0,187.8545,187.863,187.8373,187.8459,34896.0
2016-08-08 13:45:00,219.23,219.3,219.23,219.23,19688.0,187.8373,187.8973,187.8373,187.8373,19688.0
2016-08-08 13:50:00,219.23,219.28,219.21,219.28,19032.0,187.8373,187.8802,187.8202,187.8802,19032.0
2016-08-08 13:55:00,219.29,219.33,219.28,219.31,21474.0,187.8887,187.923,187.8802,187.9059,21474.0
2016-08-08 14:00:00,219.3,219.34,219.25,219.27,16935.0,187.8973,187.9316,187.8545,187.8716,16935.0
2016-08-08 14:05:00,219.28,219.28,219.23,219.24,7091.0,187.8802,187.8802,187.8373,187.8459,7091.0
2016-08-08 14:10:00,219.24,219.25,219.21,219.21,5805.0,187.8459,187.8545,187.8202,187.8202,5805.0
2016-08-08 14:15:00,219.21,219.22,219.04,219.12,49421.0,187.8202,187.8288,187.6745,187.7431,49421.0
2016-08-08 14:20:00,219.11,219.11,219.01,219.05,3830.0,187.7345,187.7345,187.6488,187.6831,3830.0
2016-08-08 14:25:00,219.05,219.08,219.0,219.04,10955.0,187.6831,187.7088,187.6403,187.6745,10955.0
2016-08-08 14:30:00,219.02,219.11,219.02,219.1,15553.0,187.6574,187.7345,187.6574,187.7259,15553.0
2016-08-08 14:35:00,219.09,219.11,219.05,219.09,15487.0,187.7174,187.7345,187.6831,187.7174,15487.0
2016-08-08 14:40:00,219.09,219.09,219.04,219.06,6180.0,187.7174,187.7174,187.6745,187.6917,6180.0
2016-08-08 14:45:00,219.05,219.16,219.04,219.12,8221.0,187.6831,187.7774,187.6745,187.7431,8221.0
2016-08-08 14:50:00,219.13,219.13,219.09,219.1,4030.0,187.7516,187.7516,187.7174,187.7259,4030.0
2016-08-08 14:55:00,219.11,219.14,219.07,219.07,6230.0,187.7345,187.7602,187.7002,187.7002,6230.0
2016-08-08 15:00:00,219.07,219.08,219.05,219.07,11075.0,187.7002,187.7088,187.6831,187.7002,11075.0
2016-08-08 15:05:00,219.07,219.11,219.0,219.09,10937.0,187.7002,187.7345,187.6403,187.7174,10937.0
2016-08-08 15:10:00,219.09,219.13,219.08,219.11,9373.0,187.7174,187.7516,187.7088,187.7345,9373.0
2016-08-08 15:15:00,219.11,219.13,219.08,219.11,14743.0,187.7345,187.7516,187.7088,187.7345,14743.0
2016-08-08 15:20:00,219.1,219.11,219.07,219.07,5636.0,187.7259,187.7345,187.7002,187.7002,5636.0
2016-08-08 15:25:00,219.08,219.14,219.08,219.12,19816.0,187.7088,187.7602,187.7088,187.7431,19816.0
2016-08-08 15:30:00,219.11,219.16,219.11,219.15,9145.0,187.7345,187.7774,187.7345,187.7688,9145.0
2016-08-08 15:35:00,219.15,219.16,219.13,219.13,15472.0,187.7688,187.7774,187.7516,187.7516,15472.0
2016-08-08 15:40:00,219.15,219.15,219.12,219.15,13442.0,187.7688,187.7688,187.7431,187.7688,13442.0
2016-08-08 15:45:00,219.16,219.25,219.15,219.22,27334.0,187.7774,187.8545,187.7688,187.8288,27334.0
2016-08-08 15:50:00,219.22,219.26,219.2,219.24,19272.0,187.8288,187.863,187.8116,187.8459,19272.0
2016-08-08 15:55:00,219.25,219.3,219.19,219.28,112897.0,187.8545,187.8973,187.8031,187.8802,112897.0
2016-08-09 09:30:00,219.42,219.55,219.3,219.54,58165.0,188.0001,188.1115,187.8973,188.1029,58165.0
2016-08-09 09:35:00,219.56,219.57,219.46,219.5,11636.0,188.1201,188.1286,188.0344,188.0687,11636.0
2016-08-09 09:40:00,219.55,219.63,219.51,219.53,10967.0,188.1115,188.1801,188.0772,188.0944,10967.0
2016-08-09 09:45:00,219.57,219.64,219.51,219.61,28040.0,188.1286,188.1886,188.0772,188.1629,28040.0
2016-08-09 09:50:00,219.63,219.68,219.62,219.66,8685.0,188.1801,188.2229,188.1715,188.2058,8685.0
2016-08-09 09:55:00,219.7,219.7,219.62,219.63,4184.0,188.24,188.24,188.1715,188.1801,4184.0
2016-08-09 10:00:00,219.68,219.68,219.46,219.65,24806.0,188.2229,188.2229,188.0344,188.1972,24806.0
2016-08-09 10:05:00,219.65,219.65,219.54,219.6,12543.0,188.1972,188.1972,188.1029,188.1543,12543.0
2016-08-09 10:10:00,219.6,219.75,219.6,219.72,95486.0,188.1543,188.2829,188.1543,188.2572,95486.0
2016-08-09 10:15:00,219.71,219.86,219.71,219.82,35375.0,188.2486,188.3771,188.2486,188.3428,35375.0
2016-08-09 10:20:00,219.84,219.9,219.8,219.85,6544.0,188.36,188.4114,188.3257,188.3685,6544.0
2016-08-09 10:25:00,219.86,219.89,219.83,219.83,9478.0,188.3771,188.4028,188.3514,188.3514,9478.0
2016-08-09 10:30:00,219.85,219.85,219.77,219.81,27297.0,188.3685,188.3685,188.3,188.3343,27297.0
2016-08-09 10:35:00,219.79,219.89,219.79,219.85,5064.0,188.3171,188.4028,188.3171,188.3685,5064.0
2016-08-09 10:40:00,219.87,219.87,219.76,219.83,8008.0,188.3857,188.3857,188.2914,188.3514,8008.0
2016-08-09 10:45:00,219.84,219.92,219.83,219.88,15575.0,188.36,188.4285,188.3514,188.3943,15575.0
2016-08-09 10:50:00,219.89,219.92,219.77,219.77,24381.0,188.4028,188.4285,188.3,188.3,24381.0
2016-08-09 10:55:00,219.79,219.89,219.78,219.82,8151.0,188.3171,188.4028,188.3086,188.3428,8151.0
2016-08-09 11:00:00,219.85,219.9,219.84,219.9,5907.0,188.3685,188.4114,188.36,188.4114,5907.0
2016-08-09 11:05:00,219.91,220.0,219.86,219.92,10942.0,188.42,188.4971,188.3771,188.4285,10942.0
2016-08-09 11:10:00,219.94,220.01,219.92,219.96,23382.0,188.4457,188.5056,188.4285,188.4628,23382.0
2016-08-09 11:15:00,219.96,219.97,219.9,219.95,7759.0,188.4628,188.4714,188.4114,188.4542,7759.0
2016-08-09 11:20:00,219.95,219.97,219.9,219.94,11032.0,188.4542,188.4714,188.4114,188.4457,11032.0
2016-08-09 11:25:00,219.95,219.97,219.86,219.9,23210.0,188.4542,188.4714,188.3771,188.4114,23210.0
2016-08-09 11:30:00,219.89,219.95,219.84,219.89,9131.0,188.4028,188.4542,188.36,188.4028,9131.0
2016-08-09 11:35:00,219.88,219.89,219.84,219.85,5109.0,188.3943,188.4028,188.36,188.3685,5109.0
2016-08-09 11:40:00,219.86,219.87,219.82,219.85,7150.0,188.3771,188.3857,188.3428,188.3685,7150.0
2016-08-09 11:45:00,219.82,219.88,219.81,219.88,7910.0,188.3428,188.3943,188.3343,188.3943,7910.0
2016-08-09 11:50:00,219.87,219.87,219.82,219.85,8811.0,188.3857,188.3857,188.3428,188.3685,8811.0
2016-08-09 11:55:00,219.85,219.88,219.84,219.84,5922.0,188.3685,188.3943,188.36,188.36,5922.0
2016-08-09 12:00:00,219.84,219.91,219.84,219.87,20769.0,188.36,188.42,188.36,188.3857,20769.0
2016-08-09 12:05:00,219.89,219.94,219.88,219.9,7792.0,188.4028,188.4457,188.3943,188.4114,7792.0
2016-08-09 12:10:00,219.92,219.92,219.88,219.89,3190.0,188.4285,188.4285,188.3943,188.4028,3190.0
2016-08-09 12:15:00,219.89,219.89,219.81,219.83,9352.0,188.4028,188.4028,188.3343,188.3514,9352.0
2016-08-09 12:20:00,219.81,219.82,219.56,219.56,43123.0,188.3343,188.3428,188.1201,188.1201,43123.0
2016-08-09 12:25:00,219.63,219.63,219.58,219.59,21413.0,188.1801,188.1801,188.1372,188.1458,21413.0
2016-08-09 12:30:00,219.59,219.61,219.43,219.45,29995.0,188.1458,188.1629,188.0087,188.0258,29995.0
2016-08-09 12:35:00,219.47,219.53,219.46,219.51,18177.0,188.043,188.0944,188.0344,188.0772,18177.0
2016-08-09 12:40:00,219.52,219.55,219.48,219.51,38537.0,188.0858,188.1115,188.0515,188.0772,38537.0
2016-08-09 12:45:00,219.52,219.55,219.49,219.51,13225.0,188.0858,188.1115,188.0601,188.0772,13225.0
2016-08-09 12:50:00,219.51,219.55,219.49,219.53,14441.0,188.0772,188.1115,188.0601,188.0944,14441.0
2016-08-09 12:55:00,219.52,219.55,219.46,219.5,15762.0,188.0858,188.1115,188.0344,188.0687,15762.0
2016-08-09 13:00:00,219.48,219.57,219.48,219.57,8181.0,188.0515,188.1286,188.0515,188.1286,8181.0
2016-08-09 13:05:00,219.56,219.59,219.53,219.54,16807.0,188.1201,188.1458,188.0944,188.1029,16807.0
2016-08-09 13:10:00,219.54,219.57,219.51,219.52,4127.0,188.1029,188.1286,188.0772,188.0858,4127.0
2016-08-09 13:15:00,219.52,219.57,219.52,219.56,11534.0,188.0858,188.1286,188.0858,188.1201,11534.0
2016-08-09 13:20:00,219.59,219.59,219.55,219.56,21520.0,188.1458,188.1458,188.1115,188.1201,21520.0
2016-08-09 13:25:00,219.55,219.55,219.45,219.49,35456.0,188.1115,188.1115,188.0258,188.0601,35456.0
2016-08-09 13:30:00,219.5,219.54,219.48,219.51,7851.0,188.0687,188.1029,188.0515,188.0772,7851.0
2016-08-09 13:35:00,219.53,219.56,219.45,219.45,4704.0,188.0944,188.1201,188.0258,188.0258,4704.0
2016-08-09 13:40:00,219.46,219.46,219.32,219.34,11683.0,188.0344,188.0344,187.9144,187.9316,11683.0
2016-08-09 13:45:00,219.33,219.37,219.32,219.35,2337.0,187.923,187.9573,187.9144,187.9401,2337.0
2016-08-09 13:50:00,219.36,219.37,219.29,219.31,7289.0,187.9487,187.9573,187.8887,187.9059,7289.0
2016-08-09 13:55:00,219.3,219.4,219.3,219.39,6913.0,187.8973,187.983,187.8973,187.9744,6913.0
2016-08-09 14:00:00,219.4,219.42,219.36,219.36,4893.0,187.983,188.0001,187.9487,187.9487,4893.0
2016-08-09 14:05:00,219.34,219.36,219.29,219.33,60333.0,187.9316,187.9487,187.8887,187.923,60333.0
2016-08-09 14:10:00,219.33,219.37,219.3,219.31,10447.0,187.923,187.9573,187.8973,187.9059,10447.0
2016-08-09 14:15:00,219.3,219.38,219.29,219.37,4635.0,187.8973,187.9658,187.8887,187.9573,4635.0
2016-08-09 14:20:00,219.38,219.38,219.29,219.3,8674.0,187.9658,187.9658,187.8887,187.8973,8674.0
2016-08-09 14:25:00,219.3,219.33,219.23,219.24,11781.0,187.8973,187.923,187.8373,187.8459,11781.0
2016-08-09 14:30:00,219.24,219.24,219.05,219.06,19303.0,187.8459,187.8459,187.6831,187.6917,19303.0
2016-08-09 14:35:00,219.06,219.16,219.06,219.12,23476.0,187.6917,187.7774,187.6917,187.7431,23476.0
2016-08-09 14:40:00,219.11,219.18,219.08,219.16,23704.0,187.7345,187.7945,187.7088,187.7774,23704.0
2016-08-09 14:45:00,219.17,219.18,219.12,219.15,13561.0,187.7859,187.7945,187.7431,187.7688,13561.0
2016-08-09 14:50:00,219.16,219.23,219.16,219.21,12449.0,187.7774,187.8373,187.7774,187.8202,12449.0
2016-08-09 14:55:00,219.23,219.29,219.22,219.29,10651.0,187.8373,187.8887,187.8288,187.8887,10651.0
2016-08-09 15:00:00,219.29,219.3,219.23,219.25,18601.0,187.8887,187.8973,187.8373,187.8545,18601.0
2016-08-09 15:05:00,219.26,219.3,219.22,219.29,12236.0,187.863,187.8973,187.8288,187.8887,12236.0
2016-08-09 15:10:00,219.3,219.32,219.2,219.22,20400.0,187.8973,187.9144,187.8116,187.8288,20400.0
2016-08-09 15:15:00,219.24,219.25,219.18,219.22,12165.0,187.8459,187.8545,187.7945,187.8288,12165.0
2016-08-09 15:20:00,219.23,219.32,219.22,219.31,14554.0,187.8373,187.9144,187.8288,187.9059,14554.0
2016-08-09 15:25:00,219.33,219.4,219.33,219.39,24136.0,187.923,187.983,187.923,187.9744,24136.0
2016-08-09 15:30:00,219.38,219.39,219.32,219.37,23948.0,187.9658,187.9744,187.9144,187.9573,23948.0
2016-08-09 15:35:00,219.38,219.4,219.33,219.4,12327.0,187.9658,187.983,187.923,187.983,12327.0
2016-08-09 15:40:00,219.39,219.43,219.35,219.4,20045.0,187.9744,188.0087,187.9401,187.983,20045.0
2016-08-09 15:45:00,219.39,219.45,219.34,219.42,20158.0,187.9744,188.0258,187.9316,188.0001,20158.0
2016-08-09 15:50:00,219.43,219.45,219.38,219.45,21398.0,188.0087,188.0258,187.9658,188.0258,21398.0
2016-08-09 15:55:00,219.45,219.45,219.35,219.42,76957.0,188.0258,188.0258,187.9401,188.0001,76957.0
2016-08-10 09:30:00,219.58,219.67,219.51,219.51,38672.0,188.1372,188.2143,188.0772,188.0772,38672.0
2016-08-10 09:35:00,219.5,219.52,219.4,219.51,23670.0,188.0687,188.0858,187.983,188.0772,23670.0
2016-08-10 09:40:00,219.52,219.53,219.35,219.45,17017.0,188.0858,188.0944,187.9401,188.0258,17017.0
2016-08-10 09:45:00,219.4,219.52,219.39,219.42,8937.0,187.983,188.0858,187.9744,188.0001,8937.0
2016-08-10 09:50:00,219.45,219.45,219.35,219.38,11139.0,188.0258,188.0258,187.9401,187.9658,11139.0
2016-08-10 09:55:00,219.45,219.51,219.25,219.25,11328.0,188.0258,188.0772,187.8545,187.8545,11328.0
2016-08-10 10:00:00,219.2,219.31,219.18,219.25,12853.0,187.8116,187.9059,187.7945,187.8545,12853.0
2016-08-10 10:05:00,219.28,219.35,219.21,219.33,24448.0,187.8802,187.9401,187.8202,187.923,24448.0
2016-08-10 10:10:00,219.35,219.35,219.27,219.29,9000.0,187.9401,187.9401,187.8716,187.8887,9000.0
2016-08-10 10:15:00,219.3,219.32,219.27,219.28,21930.0,187.8973,187.9144,187.8716,187.8802,21930.0
2016-08-10 10:20:00,219.28,219.49,219.28,219.45,77019.0,187.8802,188.0601,187.8802,188.0258,77019.0
2016-08-10 10:25:00,219.44,219.44,219.31,219.33,20486.0,188.0173,188.0173,187.9059,187.923,20486.0
2016-08-10 10:30:00,219.33,219.47,219.31,219.36,11469.0,187.923,188.043,187.9059,187.9487,11469.0
2016-08-10 10:35:00,219.37,219.45,219.25,219.27,15517.0,187.9573,188.0258,187.8545,187.8716,15517.0
2016-08-10 10:40:00,219.28,219.34,219.21,219.34,30275.0,187.8802,187.9316,187.8202,187.9316,30275.0
2016-08-10 10:45:00,219.34,219.4,219.26,219.32,22413.0,187.9316,187.983,187.863,187.9144,22413.0
2016-08-10 10:50:00,219.33,219.37,219.32,219.33,12271.0,187.923,187.9573,187.9144,187.923,12271.0
2016-08-10 10:55:00,219.31,219.34,219.2,219.29,21901.0,187.9059,187.9316,187.8116,187.8887,21901.0
2016-08-10 11:00:00,219.3,219.45,219.3,219.45,12957.0,187.8973,188.0258,187.8973,188.0258,12957.0
2016-08-10 11:05:00,219.44,219.44,219.24,219.24,11326.0,188.0173,188.0173,187.8459,187.8459,11326.0
2016-08-10 11:10:00,219.22,219.25,219.1,219.1,42497.0,187.8288,187.8545,187.7259,187.7259,42497.0
2016-08-10 11:15:00,219.1,219.1,218.79,218.82,78487.0,187.7259,187.7259,187.4603,187.486,78487.0
2016-08-10 11:20:00,218.8,218.83,218.75,218.78,46000.0,187.4689,187.4946,187.4261,187.4518,46000.0
2016-08-10 11:25:00,218.79,218.87,218.77,218.81,11514.0,187.4603,187.5289,187.4432,187.4775,11514.0
2016-08-10 11:30:00,218.81,218.82,218.69,218.73,20465.0,187.4775,187.486,187.3747,187.4089,20465.0
2016-08-10 11:35:00,218.74,218.82,218.69,218.79,24676.0,187.4175,187.486,187.3747,187.4603,24676.0
2016-08-10 11:40:00,218.79,218.83,218.76,218.76,203568.0,187.4603,187.4946,187.4346,187.4346,203568.0
2016-08-10 11:45:00,218.75,218.78,218.69,218.74,84225.0,187.4261,187.4518,187.3747,187.4175,84225.0
2016-08-10 11:50:00,218.75,218.85,218.74,218.81,18548.0,187.4261,187.5117,187.4175,187.4775,18548.0
2016-08-10 11:55:00,218.79,218.82,218.75,218.76,7963.0,187.4603,187.486,187.4261,187.4346,7963.0
2016-08-10 12:00:00,218.75,218.82,218.71,218.82,46958.0,187.4261,187.486,187.3918,187.486,46958.0
2016-08-10 12:05:00,218.83,218.99,218.83,218.96,34726.0,187.4946,187.6317,187.4946,187.606,34726.0
2016-08-10 12:10:00,218.98,219.0,218.95,218.96,15171.0,187.6231,187.6403,187.5974,187.606,15171.0
2016-08-10 12:15:00,218.95,218.99,218.94,218.98,22568.0,187.5974,187.6317,187.5889,187.6231,22568.0
2016-08-10 12:20:00,219.0,219.03,218.92,218.94,19356.0,187.6403,187.666,187.5717,187.5889,19356.0
2016-08-10 12:25:00,218.95,218.99,218.94,218.94,8711.0,187.5974,187.6317,187.5889,187.5889,8711.0
2016-08-10 12:30:00,218.94,218.99,218.94,218.96,32427.0,187.5889,187.6317,187.5889,187.606,32427.0
2016-08-10 12:35:00,218.96,219.0,218.94,218.99,12579.0,187.606,187.6403,187.5889,187.6317,12579.0
2016-08-10 12:40:00,218.99,219.0,218.9,218.91,16148.0,187.6317,187.6403,187.5546,187.5632,16148.0
2016-08-10 12:45:00,218.92,219.0,218.91,218.98,10389.0,187.5717,187.6403,187.5632,187.6231,10389.0
2016-08-10 12:50:00,218.96,219.07,218.96,219.05,11533.0,187.606,187.7002,187.606,187.6831,11533.0
2016-08-10 12:55:00,219.04,219.08,219.01,219.08,36083.0,187.6745,187.7088,187.6488,187.7088,36083.0
2016-08-10 13:00:00,219.07,219.08,219.04,219.04,34950.0,187.7002,187.7088,187.6745,187.6745,34950.0
2016-08-10 13:05:00,219.04,219.05,219.01,219.04,20909.0,187.6745,187.6831,187.6488,187.6745,20909.0
2016-08-10 13:10:00,219.04,219.05,218.97,218.97,28409.0,187.6745,187.6831,187.6146,187.6146,28409.0
2016-08-10 13:15:00,218.97,218.98,218.83,218.83,56565.0,187.6146,187.6231,187.4946,187.4946,56565.0
2016-08-10 13:20:00,218.83,218.88,218.81,218.87,36469.0,187.4946,187.5374,187.4775,187.5289,36469.0
2016-08-10 13:25:00,218.86,218.93,218.86,218.9,31335.0,187.5203,187.5803,187.5203,187.5546,31335.0
2016-08-10 13:30:00,218.91,218.91,218.81,218.81,41696.0,187.5632,187.5632,187.4775,187.4775,41696.0
2016-08-10 13:35:00,218.81,218.93,218.81,218.89,35300.0,187.4775,187.5803,187.4775,187.546,35300.0
2016-08-10 13:40:00,218.9,219.01,218.88,218.97,54084.0,187.5546,187.6488,187.5374,187.6146,54084.0
2016-08-10 13:45:00,218.98,219.0,218.93,218.93,36552.0,187.6231,187.6403,187.5803,187.5803,36552.0
2016-08-10 13:50:00,218.93,218.97,218.91,218.92,42448.0,187.5803,187.6146,187.5632,187.5717,42448.0
2016-08-10 13:55:00,218.93,218.97,218.86,218.86,45311.0,187.5803,187.6146,187.5203,187.5203,45311.0
2016-08-10 14:00:00,218.85,218.95,218.82,218.92,22598.0,187.5117,187.5974,187.486,187.5717,22598.0
2016-08-10 14:05:00,218.93,219.0,218.79,218.81,49101.0,187.5803,187.6403,187.4603,187.4775,49101.0
2016-08-10 14:10:00,218.81,218.89,218.71,218.74,55237.0,187.4775,187.546,187.3918,187.4175,55237.0
2016-08-10 14:15:00,218.75,218.77,218.59,218.64,45779.0,187.4261,187.4432,187.289,187.3318,45779.0
2016-08-10 14:20:00,218.62,218.68,218.58,218.66,48103.0,187.3147,187.3661,187.2804,187.349,48103.0
2016-08-10 14:25:00,218.66,218.7,218.49,218.57,42528.0,187.349,187.3832,187.2033,187.2718,42528.0
2016-08-10 14:30:00,218.58,218.61,218.49,218.5,21456.0,187.2804,187.3061,187.2033,187.2119,21456.0
2016-08-10 14:35:00,218.51,218.6,218.47,218.55,28052.0,187.2204,187.2975,187.1862,187.2547,28052.0
2016-08-10 14:40:00,218.55,218.6,218.52,218.53,47891.0,187.2547,187.2975,187.229,187.2376,47891.0
2016-08-10 14:45:00,218.54,218.64,218.53,218.63,31190.0,187.2461,187.3318,187.2376,187.3232,31190.0
2016-08-10 14:50:00,218.63,218.66,218.61,218.62,28663.0,187.3232,187.349,187.3061,187.3147,28663.0
2016-08-10 14:55:00,218.61,218.63,218.58,218.61,21795.0,187.3061,187.3232,187.2804,187.3061,21795.0
2016-08-10 15:00:00,218.6,218.61,218.53,218.58,20362.0,187.2975,187.3061,187.2376,187.2804,20362.0
2016-08-10 15:05:00,218.58,218.71,218.57,218.7,25904.0,187.2804,187.3918,187.2718,187.3832,25904.0
2016-08-10 15:10:00,218.7,218.77,218.69,218.77,22590.0,187.3832,187.4432,187.3747,187.4432,22590.0
2016-08-10 15:15:00,218.78,218.83,218.77,218.82,20204.0,187.4518,187.4946,187.4432,187.486,20204.0
2016-08-10 15:20:00,218.81,218.98,218.8,218.93,30835.0,187.4775,187.6231,187.4689,187.5803,30835.0
2016-08-10 15:25:00,218.92,218.94,218.82,218.84,34536.0,187.5717,187.5889,187.486,187.5032,34536.0
2016-08-10 15:30:00,218.82,218.89,218.82,218.85,44532.0,187.486,187.546,187.486,187.5117,44532.0
2016-08-10 15:35:00,218.87,218.88,218.74,218.74,19928.0,187.5289,187.5374,187.4175,187.4175,19928.0
2016-08-10 15:40:00,218.74,218.81,218.61,218.64,22740.0,187.4175,187.4775,187.3061,187.3318,22740.0
2016-08-10 15:45:00,218.61,218.72,218.61,218.68,23338.0,187.3061,187.4004,187.3061,187.3661,23338.0
2016-08-10 15:50:00,218.67,218.72,218.59,218.71,38284.0,187.3575,187.4004,187.289,187.3918,38284.0
2016-08-10 15:55:00,218.72,218.9,218.71,218.89,94614.0,187.4004,187.5546,187.3918,187.546,94614.0
2016-08-11 09:30:00,219.54,219.66,219.5,219.62,50169.0,188.1029,188.2058,188.0687,188.1715,50169.0
2016-08-11 09:35:00,219.66,219.74,219.59,219.62,25139.0,188.2058,188.2743,188.1458,188.1715,25139.0
2016-08-11 09:40:00,219.66,219.73,219.53,219.64,19093.0,188.2058,188.2657,188.0944,188.1886,19093.0
2016-08-11 09:45:00,219.65,219.75,219.56,219.59,8254.0,188.1972,188.2829,188.1201,188.1458,8254.0
2016-08-11 09:50:00,219.6,219.65,219.58,219.65,2337.0,188.1543,188.1972,188.1372,188.1972,2337.0
2016-08-11 09:55:00,219.62,219.65,219.44,219.44,9918.0,188.1715,188.1972,188.0173,188.0173,9918.0
2016-08-11 10:00:00,219.42,219.5,219.4,219.48,6875.0,188.0001,188.0687,187.983,188.0515,6875.0
2016-08-11 10:05:00,219.48,219.49,219.26,219.26,17900.0,188.0515,188.0601,187.863,187.863,17900.0
2016-08-11 10:10:00,219.27,219.34,219.21,219.3,7617.0,187.8716,187.9316,187.8202,187.8973,7617.0
2016-08-11 10:15:00,219.31,219.39,219.27,219.39,8524.0,187.9059,187.9744,187.8716,187.9744,8524.0
2016-08-11 10:20:00,219.41,219.43,219.32,219.42,11702.0,187.9916,188.0087,187.9144,188.0001,11702.0
2016-08-11 10:25:00,219.44,219.46,219.4,219.45,7727.0,188.0173,188.0344,187.983,188.0258,7727.0
2016-08-11 10:30:00,219.45,219.58,219.45,219.54,6700.0,188.0258,188.1372,188.0258,188.1029,6700.0
2016-08-11 10:35:00,219.53,219.81,219.53,219.77,105359.0,188.0944,188.3343,188.0944,188.3,105359.0
2016-08-11 10:40:00,219.8,219.87,219.75,219.85,25174.0,188.3257,188.3857,188.2829,188.3685,25174.0
2016-08-11 10:45:00,219.85,219.92,219.82,219.89,13935.0,188.3685,188.4285,188.3428,188.4028,13935.0
2016-08-11 10:50:00,219.91,219.93,219.81,219.82,5699.0,188.42,188.4371,188.3343,188.3428,5699.0
2016-08-11 10:55:00,219.88,219.88,219.77,219.79,9007.0,188.3943,188.3943,188.3,188.3171,9007.0
2016-08-11 11:00:00,219.79,219.83,219.75,219.76,5311.0,188.3171,188.3514,188.2829,188.2914,5311.0
2016-08-11 11:05:00,219.75,219.85,219.74,219.84,7666.0,188.2829,188.3685,188.2743,188.36,7666.0
2016-08-11 11:10:00,219.86,219.86,219.76,219.77,25336.0,188.3771,188.3771,188.2914,188.3,25336.0
2016-08-11 11:15:00,219.77,219.8,219.74,219.77,10303.0,188.3,188.3257,188.2743,188.3,10303.0
2016-08-11 11:20:00,219.77,219.82,219.74,219.81,8809.0,188.3,188.3428,188.2743,188.3343,8809.0
2016-08-11 11:25:00,219.81,219.9,219.8,219.89,8453.0,188.3343,188.4114,188.3257,188.4028,8453.0
2016-08-11 11:30:00,219.89,220.03,219.85,220.02,20318.0,188.4028,188.5228,188.3685,188.5142,20318.0
2016-08-11 11:35:00,220.03,220.1,220.03,220.03,15762.0,188.5228,188.5827,188.5228,188.5228,15762.0
2016-08-11 11:40:00,220.03,220.03,219.98,220.03,4331.0,188.5228,188.5228,188.4799,188.5228,4331.0
2016-08-11 11:45:00,220.03,220.03,219.97,219.99,38414.0,188.5228,188.5228,188.4714,188.4885,38414.0
2016-08-11 11:50:00,219.98,220.07,219.96,219.97,8375.0,188.4799,188.557,188.4628,188.4714,8375.0
2016-08-11 11:55:00,219.95,220.02,219.95,220.0,111777.0,188.4542,188.5142,188.4542,188.4971,111777.0
2016-08-11 12:00:00,220.02,220.03,219.95,219.98,13823.0,188.5142,188.5228,188.4542,188.4799,13823.0
2016-08-11 12:05:00,219.95,220.0,219.95,219.98,6201.0,188.4542,188.4971,188.4542,188.4799,6201.0
2016-08-11 12:10:00,220.02,220.04,219.96,219.96,8180.0,188.5142,188.5313,188.4628,188.4628,8180.0
2016-08-11 12:15:00,219.97,219.99,219.91,219.91,12683.0,188.4714,188.4885,188.42,188.42,12683.0
2016-08-11 12:20:00,219.94,220.02,219.91,220.01,13181.0,188.4457,188.5142,188.42,188.5056,13181.0
2016-08-11 12:25:00,220.01,220.02,219.93,219.95,10132.0,188.5056,188.5142,188.4371,188.4542,10132.0
2016-08-11 12:30:00,219.97,220.04,219.97,219.99,12319.0,188.4714,188.5313,188.4714,188.4885,12319.0
2016-08-11 12:35:00,219.99,220.01,219.93,219.94,11430.0,188.4885,188.5056,188.4371,188.4457,11430.0
2016-08-11 12:40:00,219.94,219.98,219.91,219.98,6765.0,188.4457,188.4799,188.42,188.4799,6765.0
2016-08-11 12:45:00,219.97,219.97,219.9,219.92,4276.0,188.4714,188.4714,188.4114,188.4285,4276.0
2016-08-11 12:50:00,219.94,219.98,219.92,219.96,2624.0,188.4457,188.4799,188.4285,188.4628,2624.0
2016-08-11 12:55:00,219.98,219.99,219.95,219.97,1238.0,188.4799,188.4885,188.4542,188.4714,1238.0
2016-08-11 13:00:00,219.99,220.03,219.98,220.02,14785.0,188.4885,188.5228,188.4799,188.5142,14785.0
2016-08-11 13:05:00,220.06,220.09,220.04,220.05,13599.0,188.5485,188.5742,188.5313,188.5399,13599.0
2016-08-11 13:10:00,220.08,220.08,220.02,220.02,4383.0,188.5656,188.5656,188.5142,188.5142,4383.0
2016-08-11 13:15:00,220.01,220.04,219.97,219.97,4054.0,188.5056,188.5313,188.4714,188.4714,4054.0
2016-08-11 13:20:00,219.96,220.03,219.94,219.96,24025.0,188.4628,188.5228,188.4457,188.4628,24025.0
2016-08-11 13:25:00,219.95,219.97,219.94,219.96,11150.0,188.4542,188.4714,188.4457,188.4628,11150.0
2016-08-11 13:30:00,219.96,219.99,219.94,219.94,6035.0,188.4628,188.4885,188.4457,188.4457,6035.0
2016-08-11 13:35:00,219.93,219.96,219.91,219.95,4262.0,188.4371,188.4628,188.42,188.4542,4262.0
2016-08-11 13:40:00,219.94,219.97,219.92,219.96,7692.0,188.4457,188.4714,188.4285,188.4628,7692.0
2016-08-11 13:45:00,219.95,220.0,219.95,219.99,6305.0,188.4542,188.4971,188.4542,188.4885,6305.0
2016-08-11 13:50:00,219.99,220.06,219.99,220.04,11716.0,188.4885,188.5485,188.4885,188.5313,11716.0
2016-08-11 13:55:00,220.05,220.05,219.96,219.97,8786.0,188.5399,188.5399,188.4628,188.4714,8786.0
2016-08-11 14:00:00,219.99,220.07,219.97,220.05,11381.0,188.4885,188.557,188.4714,188.5399,11381.0
2016-08-11 14:05:00,220.07,220.13,220.05,220.08,11637.0,188.557,188.6085,188.5399,188.5656,11637.0
2016-08-11 14:10:00,220.1,220.17,220.09,220.13,19795.0,188.5827,188.6427,188.5742,188.6085,19795.0
2016-08-11 14:15:00,220.14,220.15,220.06,220.06,14546.0,188.617,188.6256,188.5485,188.5485,14546.0
2016-08-11 14:20:00,220.07,220.1,220.04,220.08,3025.0,188.557,188.5827,188.5313,188.5656,3025.0
2016-08-11 14:25:00,220.09,220.16,220.07,220.11,6882.0,188.5742,188.6342,188.557,188.5913,6882.0
2016-08-11 14:30:00,220.1,220.11,219.99,220.07,16632.0,188.5827,188.5913,188.4885,188.557,16632.0
2016-08-11 14:35:00,220.06,220.1,220.02,220.03,4482.0,188.5485,188.5827,188.5142,188.5228,4482.0
2016-08-11 14:40:00,220.01,220.07,220.0,220.04,23842.0,188.5056,188.557,188.4971,188.5313,23842.0
2016-08-11 14:45:00,220.05,220.07,220.0,220.0,7515.0,188.5399,188.557,188.4971,188.4971,7515.0
2016-08-11 14:50:00,220.0,220.11,220.0,220.01,22165.0,188.4971,188.5913,188.4971,188.5056,22165.0
2016-08-11 14:55:00,220.01,220.01,219.81,219.93,239245.0,188.5056,188.5056,188.3343,188.4371,239245.0
2016-08-11 15:00:00,219.91,219.99,219.91,219.95,8225.0,188.42,188.4885,188.42,188.4542,8225.0
2016-08-11 15:05:00,219.96,220.0,219.9,219.99,9612.0,188.4628,188.4971,188.4114,188.4885,9612.0
2016-08-11 15:10:00,219.99,220.02,219.98,220.0,6760.0,188.4885,188.5142,188.4799,188.4971,6760.0
2016-08-11 15:15:00,219.99,219.99,219.91,219.95,7912.0,188.4885,188.4885,188.42,188.4542,7912.0
2016-08-11 15:20:00,219.96,219.98,219.93,219.94,10958.0,188.4628,188.4799,188.4371,188.4457,10958.0
2016-08-11 15:25:00,219.94,219.95,219.91,219.93,11761.0,188.4457,188.4542,188.42,188.4371,11761.0
2016-08-11 15:30:00,219.93,220.01,219.91,220.01,14210.0,188.4371,188.5056,188.42,188.5056,14210.0
2016-08-11 15:35:00,220.01,220.05,219.99,220.03,14731.0,188.5056,188.5399,188.4885,188.5228,14731.0
2016-08-11 15:40:00,220.04,220.11,220.03,220.11,12309.0,188.5313,188.5913,188.5228,188.5913,12309.0
2016-08-11 15:45:00,220.12,220.2,220.11,220.12,18759.0,188.5999,188.6684,188.5913,188.5999,18759.0
2016-08-11 15:50:00,220.11,220.12,220.06,220.06,75868.0,188.5913,188.5999,188.5485,188.5485,75868.0
2016-08-11 15:55:00,220.04,220.06,219.91,219.91,160440.0,188.5313,188.5485,188.42,188.42,160440.0
2016-08-12 09:30:00,219.56,219.69,219.38,219.66,70595.0,188.1201,188.2315,187.9658,188.2058,70595.0
2016-08-12 09:35:00,219.72,219.72,219.43,219.46,117299.0,188.2572,188.2572,188.0087,188.0344,117299.0
2016-08-12 09:40:00,219.46,219.63,219.43,219.63,15958.0,188.0344,188.1801,188.0087,188.1801,15958.0
2016-08-12 09:45:00,219.64,219.66,219.52,219.59,16190.0,188.1886,188.2058,188.0858,188.1458,16190.0
2016-08-12 09:50:00,219.6,219.67,219.51,219.59,19165.0,188.1543,188.2143,188.0772,188.1458,19165.0
2016-08-12 09:55:00,219.59,219.66,219.58,219.64,30255.0,188.1458,188.2058,188.1372,188.1886,30255.0
2016-08-12 10:00:00,219.64,219.78,219.61,219.72,25649.0,188.1886,188.3086,188.1629,188.2572,25649.0
2016-08-12 10:05:00,219.71,219.71,219.54,219.66,6911.0,188.2486,188.2486,188.1029,188.2058,6911.0
2016-08-12 10:10:00,219.69,219.73,219.62,219.73,21364.0,188.2315,188.2657,188.1715,188.2657,21364.0
2016-08-12 10:15:00,219.73,219.77,219.7,219.7,19796.0,188.2657,188.3,188.24,188.24,19796.0
2016-08-12 10:20:00,219.66,219.78,219.6,219.77,5067.0,188.2058,188.3086,188.1543,188.3,5067.0
2016-08-12 10:25:00,219.8,219.8,219.68,219.69,4639.0,188.3257,188.3257,188.2229,188.2315,4639.0
2016-08-12 10:30:00,219.67,219.74,219.66,219.71,3142.0,188.2143,188.2743,188.2058,188.2486,3142.0
2016-08-12 10:35:00,219.69,219.73,219.67,219.72,5425.0,188.2315,188.2657,188.2143,188.2572,5425.0
2016-08-12 10:40:00,219.72,219.72,219.66,219.71,7436.0,188.2572,188.2572,188.2058,188.2486,7436.0
2016-08-12 10:45:00,219.71,219.81,219.71,219.79,5179.0,188.2486,188.3343,188.2486,188.3171,5179.0
2016-08-12 10:50:00,219.78,219.89,219.78,219.86,5512.0,188.3086,188.4028,188.3086,188.3771,5512.0
2016-08-12 10:55:00,219.89,219.94,219.86,219.86,7794.0,188.4028,188.4457,188.3771,188.3771,7794.0
2016-08-12 11:00:00,219.88,219.93,219.87,219.89,112773.0,188.3943,188.4371,188.3857,188.4028,112773.0
2016-08-12 11:05:00,219.9,219.92,219.88,219.89,14538.0,188.4114,188.4285,188.3943,188.4028,14538.0
2016-08-12 11:10:00,219.89,219.89,219.83,219.87,7949.0,188.4028,188.4028,188.3514,188.3857,7949.0
2016-08-12 11:15:00,219.87,219.92,219.86,219.87,1708.0,188.3857,188.4285,188.3771,188.3857,1708.0
2016-08-12 11:20:00,219.87,219.96,219.87,219.91,4454.0,188.3857,188.4628,188.3857,188.42,4454.0
2016-08-12 11:25:00,219.9,219.95,219.89,219.94,20440.0,188.4114,188.4542,188.4028,188.4457,20440.0
2016-08-12 11:30:00,219.96,219.97,219.87,219.9,6698.0,188.4628,188.4714,188.3857,188.4114,6698.0
2016-08-12 11:35:00,219.87,219.89,219.84,219.84,12078.0,188.3857,188.4028,188.36,188.36,12078.0
2016-08-12 11:40:00,219.83,219.83,219.71,219.77,21301.0,188.3514,188.3514,188.2486,188.3,21301.0
2016-08-12 11:45:00,219.78,219.79,219.75,219.76,10021.0,188.3086,188.3171,188.2829,188.2914,10021.0
2016-08-12 11:50:00,219.75,219.78,219.68,219.69,3368.0,188.2829,188.3086,188.2229,188.2315,3368.0
2016-08-12 11:55:00,219.71,219.75,219.69,219.74,28197.0,188.2486,188.2829,188.2315,188.2743,28197.0
2016-08-12 12:00:00,219.74,219.78,219.71,219.73,55795.0,188.2743,188.3086,188.2486,188.2657,55795.0
2016-08-12 12:05:00,219.72,219.73,219.58,219.63,9079.0,188.2572,188.2657,188.1372,188.1801,9079.0
2016-08-12 12:10:00,219.61,219.67,219.59,219.62,5209.0,188.1629,188.2143,188.1458,188.1715,5209.0
2016-08-12 12:15:00,219.61,219.61,219.49,219.54,11392.0,188.1629,188.1629,188.0601,188.1029,11392.0
2016-08-12 12:20:00,219.54,219.6,219.53,219.6,6432.0,188.1029,188.1543,188.0944,188.1543,6432.0
2016-08-12 12:25:00,219.6,219.67,219.56,219.61,19798.0,188.1543,188.2143,188.1201,188.1629,19798.0
2016-08-12 12:30:00,219.59,219.62,219.57,219.6,11612.0,188.1458,188.1715,188.1286,188.1543,11612.0
2016-08-12 12:35:00,219.61,219.69,219.61,219.68,4902.0,188.1629,188.2315,188.1629,188.2229,4902.0
2016-08-12 12:40:00,219.67,219.69,219.63,219.63,15420.0,188.2143,188.2315,188.1801,188.1801,15420.0
2016-08-12 12:45:00,219.65,219.67,219.62,219.63,5105.0,188.1972,188.2143,188.1715,188.1801,5105.0
2016-08-12 12:50:00,219.62,219.64,219.55,219.57,22559.0,188.1715,188.1886,188.1115,188.1286,22559.0
2016-08-12 12:55:00,219.57,219.6,219.55,219.55,9227.0,188.1286,188.1543,188.1115,188.1115,9227.0
2016-08-12 13:00:00,219.54,219.55,219.39,219.39,15070.0,188.1029,188.1115,187.9744,187.9744,15070.0
2016-08-12 13:05:00,219.38,219.38,219.26,219.32,22037.0,187.9658,187.9658,187.863,187.9144,22037.0
2016-08-12 13:10:00,219.32,219.44,219.31,219.43,84286.0,187.9144,188.0173,187.9059,188.0087,84286.0
2016-08-12 13:15:00,219.44,219.45,219.39,219.43,33358.0,188.0173,188.0258,187.9744,188.0087,33358.0
2016-08-12 13:20:00,219.44,219.45,219.4,219.4,5970.0,188.0173,188.0258,187.983,187.983,5970.0
2016-08-12 13:25:00,219.39,219.49,219.39,219.49,8755.0,187.9744,188.0601,187.9744,188.0601,8755.0
2016-08-12 13:30:00,219.48,219.49,219.44,219.47,6733.0,188.0515,188.0601,188.0173,188.043,6733.0
2016-08-12 13:35:00,219.46,219.47,219.42,219.44,7359.0,188.0344,188.043,188.0001,188.0173,7359.0
2016-08-12 13:40:00,219.45,219.48,219.44,219.46,4923.0,188.0258,188.0515,188.0173,188.0344,4923.0
2016-08-12 13:45:00,219.47,219.47,219.37,219.38,48807.0,188.043,188.043,187.9573,187.9658,48807.0
2016-08-12 13:50:00,219.37,219.47,219.36,219.42,8158.0,187.9573,188.043,187.9487,188.0001,8158.0
2016-08-12 13:55:00,219.41,219.45,219.38,219.38,24545.0,187.9916,188.0258,187.9658,187.9658,24545.0
2016-08-12 14:00:00,219.37,219.4,219.35,219.35,5812.0,187.9573,187.983,187.9401,187.9401,5812.0
2016-08-12 14:05:00,219.35,219.49,219.34,219.46,19798.0,187.9401,188.0601,187.9316,188.0344,19798.0
2016-08-12 14:10:00,219.48,219.53,219.44,219.53,45950.0,188.0515,188.0944,188.0173,188.0944,45950.0
2016-08-12 14:15:00,219.53,219.54,219.49,219.5,10253.0,188.0944,188.1029,188.0601,188.0687,10253.0
2016-08-12 14:20:00,219.47,219.54,219.47,219.54,5697.0,188.043,188.1029,188.043,188.1029,5697.0
2016-08-12 14:25:00,219.55,219.56,219.48,219.51,8951.0,188.1115,188.1201,188.0515,188.0772,8951.0
2016-08-12 14:30:00,219.5,219.53,219.49,219.51,17075.0,188.0687,188.0944,188.0601,188.0772,17075.0
2016-08-12 14:35:00,219.52,219.54,219.5,219.54,1214.0,188.0858,188.1029,188.0687,188.1029,1214.0
2016-08-12 14:40:00,219.53,219.61,219.5,219.58,6113.0,188.0944,188.1629,188.0687,188.1372,6113.0
2016-08-12 14:45:00,219.6,219.65,219.6,219.63,13635.0,188.1543,188.1972,188.1543,188.1801,13635.0
2016-08-12 14:50:00,219.64,219.64,219.56,219.57,2869.0,188.1886,188.1886,188.1201,188.1286,2869.0
2016-08-12 14:55:00,219.56,219.58,219.53,219.58,9304.0,188.1201,188.1372,188.0944,188.1372,9304.0
2016-08-12 15:00:00,219.6,219.62,219.57,219.61,4481.0,188.1543,188.1715,188.1286,188.1629,4481.0
2016-08-12 15:05:00,219.57,219.61,219.57,219.61,12347.0,188.1286,188.1629,188.1286,188.1629,12347.0
2016-08-12 15:10:00,219.61,219.61,219.56,219.61,6513.0,188.1629,188.1629,188.1201,188.1629,6513.0
2016-08-12 15:15:00,219.6,219.6,219.54,219.55,6617.0,188.1543,188.1543,188.1029,188.1115,6617.0
2016-08-12 15:20:00,219.57,219.59,219.54,219.56,39101.0,188.1286,188.1458,188.1029,188.1201,39101.0
2016-08-12 15:25:00,219.57,219.64,219.57,219.63,4233.0,188.1286,188.1886,188.1286,188.1801,4233.0
2016-08-12 15:30:00,219.65,219.72,219.61,219.72,7505.0,188.1972,188.2572,188.1629,188.2572,7505.0
2016-08-12 15:35:00,219.72,219.79,219.7,219.75,11921.0,188.2572,188.3171,188.24,188.2829,11921.0
2016-08-12 15:40:00,219.74,219.83,219.74,219.82,8805.0,188.2743,188.3514,188.2743,188.3428,8805.0
2016-08-12 15:45:00,219.8,219.81,219.73,219.76,17289.0,188.3257,188.3343,188.2657,188.2914,17289.0
2016-08-12 15:50:00,219.76,219.77,219.7,219.73,16216.0,188.2914,188.3,188.24,188.2657,16216.0
2016-08-12 15:55:00,219.73,219.75,219.69,219.71,66951.0,188.2657,188.2829,188.2315,188.2486,66951.0
2016-08-15 09:30:00,220.15,220.3,220.15,220.2,49922.0,188.6256,188.7541,188.6256,188.6684,49922.0
2016-08-15 09:35:00,220.21,220.45,220.21,220.37,42710.0,188.677,188.8826,188.677,188.8141,42710.0
2016-08-15 09:40:00,220.38,220.42,220.35,220.41,7575.0,188.8227,188.8569,188.797,188.8484,7575.0
2016-08-15 09:45:00,220.44,220.48,220.37,220.48,14162.0,188.8741,188.9083,188.8141,188.9083,14162.0
2016-08-15 09:50:00,220.5,220.51,220.41,220.41,12413.0,188.9255,188.934,188.8484,188.8484,12413.0
2016-08-15 09:55:00,220.38,220.44,220.27,220.35,74396.0,188.8227,188.8741,188.7284,188.797,74396.0
2016-08-15 10:00:00,220.37,220.42,220.37,220.38,3570.0,188.8141,188.8569,188.8141,188.8227,3570.0
2016-08-15 10:05:00,220.39,220.41,220.33,220.38,6768.0,188.8312,188.8484,188.7798,188.8227,6768.0
2016-08-15 10:10:00,220.39,220.45,220.35,220.41,6842.0,188.8312,188.8826,188.797,188.8484,6842.0
2016-08-15 10:15:00,220.44,220.5,220.4,220.44,5407.0,188.8741,188.9255,188.8398,188.8741,5407.0
2016-08-15 10:20:00,220.45,220.57,220.45,220.55,5495.0,188.8826,188.9854,188.8826,188.9683,5495.0
2016-08-15 10:25:00,220.55,220.59,220.54,220.55,2738.0,188.9683,189.0026,188.9597,188.9683,2738.0
2016-08-15 10:30:00,220.59,220.68,220.59,220.63,22657.0,189.0026,189.0797,189.0026,189.0369,22657.0
2016-08-15 10:35:00,220.62,220.68,220.61,220.67,5025.0,189.0283,189.0797,189.0197,189.0711,5025.0
2016-08-15 10:40:00,220.68,220.75,220.67,220.7,3889.0,189.0797,189.1397,189.0711,189.0968,3889.0
2016-08-15 10:45:00,220.7,220.72,220.65,220.66,4714.0,189.0968,189.114,189.054,189.0626,4714.0
2016-08-15 10:50:00,220.66,220.67,220.61,220.65,12585.0,189.0626,189.0711,189.0197,189.054,12585.0
2016-08-15 10:55:00,220.66,220.68,220.64,220.67,4498.0,189.0626,189.0797,189.0454,189.0711,4498.0
2016-08-15 11:00:00,220.68,220.74,220.67,220.67,9048.0,189.0797,189.1311,189.0711,189.0711,9048.0
2016-08-15 11:05:00,220.66,220.7,220.63,220.7,9358.0,189.0626,189.0968,189.0369,189.0968,9358.0
2016-08-15 11:10:00,220.7,220.71,220.66,220.67,6809.0,189.0968,189.1054,189.0626,189.0711,6809.0
2016-08-15 11:15:00,220.69,220.74,220.69,220.74,5144.0,189.0883,189.1311,189.0883,189.1311,5144.0
2016-08-15 11:20:00,220.72,220.75,220.71,220.72,11095.0,189.114,189.1397,189.1054,189.114,11095.0
2016-08-15 11:25:00,220.71,220.76,220.71,220.74,15124.0,189.1054,189.1482,189.1054,189.1311,15124.0
2016-08-15 11:30:00,220.75,220.75,220.68,220.7,6849.0,189.1397,189.1397,189.0797,189.0968,6849.0
2016-08-15 11:35:00,220.7,220.75,220.69,220.71,8717.0,189.0968,189.1397,189.0883,189.1054,8717.0
2016-08-15 11:40:00,220.72,220.74,220.68,220.71,14236.0,189.114,189.1311,189.0797,189.1054,14236.0
2016-08-15 11:45:00,220.68,220.69,220.63,220.64,6870.0,189.0797,189.0883,189.0369,189.0454,6870.0
2016-08-15 11:50:00,220.65,220.66,220.62,220.66,5722.0,189.054,189.0626,189.0283,189.0626,5722.0
2016-08-15 11:55:00,220.64,220.65,220.61,220.64,8518.0,189.0454,189.054,189.0197,189.0454,8518.0
2016-08-15 12:00:00,220.64,220.69,220.64,220.67,10223.0,189.0454,189.0883,189.0454,189.0711,10223.0
2016-08-15 12:05:00,220.69,220.71,220.66,220.67,8081.0,189.0883,189.1054,189.0626,189.0711,8081.0
2016-08-15 12:10:00,220.68,220.71,220.68,220.71,2179.0,189.0797,189.1054,189.0797,189.1054,2179.0
2016-08-15 12:15:00,220.69,220.72,220.67,220.71,3131.0,189.0883,189.114,189.0711,189.1054,3131.0
2016-08-15 12:20:00,220.68,220.74,220.68,220.74,5348.0,189.0797,189.1311,189.0797,189.1311,5348.0
2016-08-15 12:25:00,220.74,220.76,220.72,220.73,4742.0,189.1311,189.1482,189.114,189.1225,4742.0
2016-08-15 12:30:00,220.74,220.74,220.71,220.71,2237.0,189.1311,189.1311,189.1054,189.1054,2237.0
2016-08-15 12:35:00,220.72,220.74,220.67,220.67,10512.0,189.114,189.1311,189.0711,189.0711,10512.0
2016-08-15 12:40:00,220.67,220.71,220.63,220.7,23616.0,189.0711,189.1054,189.0369,189.0968,23616.0
2016-08-15 12:45:00,220.7,220.7,220.65,220.67,3700.0,189.0968,189.0968,189.054,189.0711,3700.0
2016-08-15 12:50:00,220.65,220.69,220.64,220.65,13594.0,189.054,189.0883,189.0454,189.054,13594.0
2016-08-15 12:55:00,220.65,220.66,220.62,220.66,30348.0,189.054,189.0626,189.0283,189.0626,30348.0
2016-08-15 13:00:00,220.65,220.68,220.65,220.67,12114.0,189.054,189.0797,189.054,189.0711,12114.0
2016-08-15 13:05:00,220.65,220.65,220.61,220.61,7178.0,189.054,189.054,189.0197,189.0197,7178.0
2016-08-15 13:10:00,220.6,220.61,220.56,220.61,24389.0,189.0112,189.0197,188.9769,189.0197,24389.0
2016-08-15 13:15:00,220.6,220.65,220.6,220.61,10500.0,189.0112,189.054,189.0112,189.0197,10500.0
2016-08-15 13:20:00,220.62,220.65,220.6,220.61,6889.0,189.0283,189.054,189.0112,189.0197,6889.0
2016-08-15 13:25:00,220.61,220.67,220.6,220.67,82675.0,189.0197,189.0711,189.0112,189.0711,82675.0
2016-08-15 13:30:00,220.68,220.71,220.67,220.67,59512.0,189.0797,189.1054,189.0711,189.0711,59512.0
2016-08-15 13:35:00,220.67,220.68,220.64,220.64,10323.0,189.0711,189.0797,189.0454,189.0454,10323.0
2016-08-15 13:40:00,220.65,220.73,220.64,220.69,6281.0,189.054,189.1225,189.0454,189.0883,6281.0
2016-08-15 13:45:00,220.72,220.74,220.69,220.72,5742.0,189.114,189.1311,189.0883,189.114,5742.0
2016-08-15 13:50:00,220.71,220.72,220.68,220.68,8354.0,189.1054,189.114,189.0797,189.0797,8354.0
2016-08-15 13:55:00,220.68,220.68,220.63,220.63,5044.0,189.0797,189.0797,189.0369,189.0369,5044.0
2016-08-15 14:00:00,220.63,220.66,220.6,220.61,17748.0,189.0369,189.0626,189.0112,189.0197,17748.0
2016-08-15 14:05:00,220.61,220.62,220.58,220.59,9208.0,189.0197,189.0283,188.994,189.0026,9208.0
2016-08-15 14:10:00,220.58,220.6,220.55,220.58,10706.0,188.994,189.0112,188.9683,188.994,10706.0
2016-08-15 14:15:00,220.59,220.59,220.55,220.56,12987.0,189.0026,189.0026,188.9683,188.9769,12987.0
2016-08-15 14:20:00,220.56,220.6,220.56,220.58,10396.0,188.9769,189.0112,188.9769,188.994,10396.0
2016-08-15 14:25:00,220.58,220.61,220.55,220.6,10037.0,188.994,189.0197,188.9683,189.0112,10037.0
2016-08-15 14:30:00,220.57,220.63,220.57,220.61,7480.0,188.9854,189.0369,188.9854,189.0197,7480.0
2016-08-15 14:35:00,220.61,220.64,220.59,220.64,13971.0,189.0197,189.0454,189.0026,189.0454,13971.0
2016-08-15 14:40:00,220.64,220.66,220.63,220.66,22309.0,189.0454,189.0626,189.0369,189.0626,22309.0
2016-08-15 14:45:00,220.64,220.7,220.64,220.69,22573.0,189.0454,189.0968,189.0454,189.0883,22573.0
2016-08-15 14:50:00,220.69,220.71,220.66,220.68,13630.0,189.0883,189.1054,189.0626,189.0797,13630.0
2016-08-15 14:55:00,220.67,220.67,220.61,220.63,24211.0,189.0711,189.0711,189.0197,189.0369,24211.0
2016-08-15 15:00:00,220.65,220.68,220.62,220.63,7397.0,189.054,189.0797,189.0283,189.0369,7397.0
2016-08-15 15:05:00,220.64,220.67,220.63,220.66,13062.0,189.0454,189.0711,189.0369,189.0626,13062.0
2016-08-15 15:10:00,220.67,220.67,220.61,220.62,10595.0,189.0711,189.0711,189.0197,189.0283,10595.0
2016-08-15 15:15:00,220.61,220.62,220.48,220.52,87571.0,189.0197,189.0283,188.9083,188.9426,87571.0
2016-08-15 15:20:00,220.51,220.52,220.48,220.5,12192.0,188.934,188.9426,188.9083,188.9255,12192.0
2016-08-15 15:25:00,220.52,220.54,220.51,220.52,5855.0,188.9426,188.9597,188.934,188.9426,5855.0
2016-08-15 15:30:00,220.52,220.54,220.5,220.53,9344.0,188.9426,188.9597,188.9255,188.9512,9344.0
2016-08-15 15:35:00,220.53,220.55,220.47,220.47,5755.0,188.9512,188.9683,188.8998,188.8998,5755.0
2016-08-15 15:40:00,220.5,220.58,220.48,220.51,13122.0,188.9255,188.994,188.9083,188.934,13122.0
2016-08-15 15:45:00,220.54,220.54,220.46,220.47,14547.0,188.9597,188.9597,188.8912,188.8998,14547.0
2016-08-15 15:50:00,220.47,220.5,220.41,220.43,20033.0,188.8998,188.9255,188.8484,188.8655,20033.0
2016-08-15 15:55:00,220.42,220.44,220.34,220.4,66967.0,188.8569,188.8741,188.7884,188.8398,66967.0
2016-08-16 09:30:00,219.86,219.89,219.6,219.62,91920.0,188.3771,188.4028,188.1543,188.1715,91920.0
2016-08-16 09:35:00,219.65,219.65,219.43,219.55,45433.0,188.1972,188.1972,188.0087,188.1115,45433.0
2016-08-16 09:40:00,219.52,219.57,219.45,219.48,20950.0,188.0858,188.1286,188.0258,188.0515,20950.0
2016-08-16 09:45:00,219.47,219.56,219.45,219.54,19218.0,188.043,188.1201,188.0258,188.1029,19218.0
2016-08-16 09:50:00,219.54,219.66,219.5,219.63,21030.0,188.1029,188.2058,188.0687,188.1801,21030.0
2016-08-16 09:55:00,219.62,219.71,219.58,219.67,16207.0,188.1715,188.2486,188.1372,188.2143,16207.0
2016-08-16 10:00:00,219.62,219.88,219.62,219.86,88283.0,188.1715,188.3943,188.1715,188.3771,88283.0
2016-08-16 10:05:00,219.86,219.93,219.77,219.78,32793.0,188.3771,188.4371,188.3,188.3086,32793.0
2016-08-16 10:10:00,219.79,219.89,219.79,219.85,23212.0,188.3171,188.4028,188.3171,188.3685,23212.0
2016-08-16 10:15:00,219.85,219.85,219.69,219.72,74381.0,188.3685,188.3685,188.2315,188.2572,74381.0
2016-08-16 10:20:00,219.72,219.75,219.65,219.74,24745.0,188.2572,188.2829,188.1972,188.2743,24745.0
2016-08-16 10:25:00,219.73,219.76,219.62,219.68,36362.0,188.2657,188.2914,188.1715,188.2229,36362.0
2016-08-16 10:30:00,219.68,219.7,219.57,219.63,28620.0,188.2229,188.24,188.1286,188.1801,28620.0
2016-08-16 10:35:00,219.62,219.76,219.61,219.72,10415.0,188.1715,188.2914,188.1629,188.2572,10415.0
2016-08-16 10:40:00,219.72,219.78,219.63,219.63,13194.0,188.2572,188.3086,188.1801,188.1801,13194.0
2016-08-16 10:45:00,219.63,219.69,219.56,219.65,51239.0,188.1801,188.2315,188.1201,188.1972,51239.0
2016-08-16 10:50:00,219.63,219.66,219.58,219.59,15959.0,188.1801,188.2058,188.1372,188.1458,15959.0
2016-08-16 10:55:00,219.6,219.62,219.48,219.57,30526.0,188.1543,188.1715,188.0515,188.1286,30526.0
2016-08-16 11:00:00,219.55,219.64,219.53,219.63,59210.0,188.1115,188.1886,188.0944,188.1801,59210.0
2016-08-16 11:05:00,219.63,219.69,219.61,219.68,16265.0,188.1801,188.2315,188.1629,188.2229,16265.0
2016-08-16 11:10:00,219.68,219.76,219.67,219.73,12001.0,188.2229,188.2914,188.2143,188.2657,12001.0
2016-08-16 11:15:00,219.75,219.89,219.75,219.85,17604.0,188.2829,188.4028,188.2829,188.3685,17604.0
2016-08-16 11:20:00,219.86,219.89,219.79,219.82,7791.0,188.3771,188.4028,188.3171,188.3428,7791.0
2016-08-16 11:25:00,219.82,219.83,219.76,219.8,37583.0,188.3428,188.3514,188.2914,188.3257,37583.0
2016-08-16 11:30:00,219.8,219.81,219.61,219.64,53277.0,188.3257,188.3343,188.1629,188.1886,53277.0
2016-08-16 11:35:00,219.65,219.67,219.62,219.63,20676.0,188.1972,188.2143,188.1715,188.1801,20676.0
2016-08-16 11:40:00,219.63,219.69,219.58,219.6,31130.0,188.1801,188.2315,188.1372,188.1543,31130.0
2016-08-16 11:45:00,219.58,219.67,219.58,219.66,53149.0,188.1372,188.2143,188.1372,188.2058,53149.0
2016-08-16 11:50:00,219.67,219.68,219.64,219.68,4789.0,188.2143,188.2229,188.1886,188.2229,4789.0
2016-08-16 11:55:00,219.66,219.78,219.66,219.74,53353.0,188.2058,188.3086,188.2058,188.2743,53353.0
2016-08-16 12:00:00,219.74,219.74,219.62,219.62,86714.0,188.2743,188.2743,188.1715,188.1715,86714.0
2016-08-16 12:05:00,219.65,219.68,219.62,219.67,29866.0,188.1972,188.2229,188.1715,188.2143,29866.0
2016-08-16 12:10:00,219.67,219.71,219.66,219.69,8049.0,188.2143,188.2486,188.2058,188.2315,8049.0
2016-08-16 12:15:00,219.69,219.72,219.66,219.7,8405.0,188.2315,188.2572,188.2058,188.24,8405.0
2016-08-16 12:20:00,219.71,219.73,219.64,219.67,23766.0,188.2486,188.2657,188.1886,188.2143,23766.0
2016-08-16 12:25:00,219.69,219.72,219.6,219.64,23109.0,188.2315,188.2572,188.1543,188.1886,23109.0
2016-08-16 12:30:00,219.63,219.64,219.6,219.62,22249.0,188.1801,188.1886,188.1543,188.1715,22249.0
2016-08-16 12:35:00,219.62,219.67,219.6,219.67,18483.0,188.1715,188.2143,188.1543,188.2143,18483.0
2016-08-16 12:40:00,219.66,219.8,219.66,219.8,15568.0,188.2058,188.3257,188.2058,188.3257,15568.0
2016-08-16 12:45:00,219.8,219.84,219.76,219.84,8670.0,188.3257,188.36,188.2914,188.36,8670.0
2016-08-16 12:50:00,219.84,219.84,219.79,219.79,33811.0,188.36,188.36,188.3171,188.3171,33811.0
2016-08-16 12:55:00,219.79,219.82,219.77,219.8,9953.0,188.3171,188.3428,188.3,188.3257,9953.0
2016-08-16 13:00:00,219.81,219.84,219.77,219.84,10952.0,188.3343,188.36,188.3,188.36,10952.0
2016-08-16 13:05:00,219.84,219.84,219.76,219.76,4918.0,188.36,188.36,188.2914,188.2914,4918.0
2016-08-16 13:10:00,219.77,219.77,219.64,219.65,14617.0,188.3,188.3,188.1886,188.1972,14617.0
2016-08-16 13:15:00,219.63,219.63,219.53,219.53,29360.0,188.1801,188.1801,188.0944,188.0944,29360.0
2016-08-16 13:20:00,219.53,219.55,219.43,219.45,12835.0,188.0944,188.1115,188.0087,188.0258,12835.0
2016-08-16 13:25:00,219.44,219.55,219.44,219.54,40976.0,188.0173,188.1115,188.0173,188.1029,40976.0
2016-08-16 13:30:00,219.53,219.54,219.44,219.47,8152.0,188.0944,188.1029,188.0173,188.043,8152.0
2016-08-16 13:35:00,219.47,219.51,219.45,219.49,21223.0,188.043,188.0772,188.0258,188.0601,21223.0
2016-08-16 13:40:00,219.49,219.51,219.44,219.46,16042.0,188.0601,188.0772,188.0173,188.0344,16042.0
2016-08-16 13:45:00,219.48,219.56,219.43,219.53,50063.0,188.0515,188.1201,188.0087,188.0944,50063.0
2016-08-16 13:50:00,219.55,219.55,219.51,219.54,19544.0,188.1115,188.1115,188.0772,188.1029,19544.0
2016-08-16 13:55:00,219.54,219.56,219.51,219.51,6470.0,188.1029,188.1201,188.0772,188.0772,6470.0
2016-08-16 14:00:00,219.53,219.6,219.53,219.59,41578.0,188.0944,188.1543,188.0944,188.1458,41578.0
2016-08-16 14:05:00,219.62,219.62,219.54,219.54,31022.0,188.1715,188.1715,188.1029,188.1029,31022.0
2016-08-16 14:10:00,219.56,219.56,219.44,219.45,12789.0,188.1201,188.1201,188.0173,188.0258,12789.0
2016-08-16 14:15:00,219.41,219.43,219.36,219.4,22430.0,187.9916,188.0087,187.9487,187.983,22430.0
2016-08-16 14:20:00,219.4,219.47,219.38,219.42,48856.0,187.983,188.043,187.9658,188.0001,48856.0
2016-08-16 14:25:00,219.4,219.52,219.33,219.49,28790.0,187.983,188.0858,187.923,188.0601,28790.0
2016-08-16 14:30:00,219.49,219.51,219.43,219.44,34556.0,188.0601,188.0772,188.0087,188.0173,34556.0
2016-08-16 14:35:00,219.45,219.52,219.44,219.5,18833.0,188.0258,188.0858,188.0173,188.0687,18833.0
2016-08-16 14:40:00,219.49,219.57,219.47,219.57,31574.0,188.0601,188.1286,188.043,188.1286,31574.0
2016-08-16 14:45:00,219.57,219.57,219.47,219.56,17570.0,188.1286,188.1286,188.043,188.1201,17570.0
2016-08-16 14:50:00,219.57,219.69,219.55,219.65,40776.0,188.1286,188.2315,188.1115,188.1972,40776.0
2016-08-16 14:55:00,219.65,219.68,219.6,219.64,39522.0,188.1972,188.2229,188.1543,188.1886,39522.0
2016-08-16 15:00:00,219.65,219.66,219.62,219.63,12591.0,188.1972,188.2058,188.1715,188.1801,12591.0
2016-08-16 15:05:00,219.64,219.67,219.62,219.63,20614.0,188.1886,188.2143,188.1715,188.1801,20614.0
2016-08-16 15:10:00,219.64,219.66,219.55,219.57,39132.0,188.1886,188.2058,188.1115,188.1286,39132.0
2016-08-16 15:15:00,219.57,219.59,219.52,219.56,45683.0,188.1286,188.1458,188.0858,188.1201,45683.0
2016-08-16 15:20:00,219.57,219.67,219.57,219.67,10095.0,188.1286,188.2143,188.1286,188.2143,10095.0
2016-08-16 15:25:00,219.67,219.67,219.58,219.6,22240.0,188.2143,188.2143,188.1372,188.1543,22240.0
2016-08-16 15:30:00,219.6,219.65,219.58,219.64,35247.0,188.1543,188.1972,188.1372,188.1886,35247.0
2016-08-16 15:35:00,219.63,219.64,219.52,219.53,11701.0,188.1801,188.1886,188.0858,188.0944,11701.0
2016-08-16 15:40:00,219.55,219.6,219.54,219.55,23031.0,188.1115,188.1543,188.1029,188.1115,23031.0
2016-08-16 15:45:00,219.54,219.61,219.54,219.56,57981.0,188.1029,188.1629,188.1029,188.1201,57981.0
2016-08-16 15:50:00,219.55,219.55,219.46,219.49,22785.0,188.1115,188.1115,188.0344,188.0601,22785.0
2016-08-16 15:55:00,219.48,219.49,219.23,219.24,148069.0,188.0515,188.0601,187.8373,187.8459,148069.0
2016-08-17 09:30:00,219.27,219.36,219.06,219.12,89267.0,187.8716,187.9487,187.6917,187.7431,89267.0
2016-08-17 09:35:00,219.11,219.11,218.79,218.85,81267.0,187.7345,187.7345,187.4603,187.5117,81267.0
2016-08-17 09:40:00,218.84,218.87,218.75,218.77,61313.0,187.5032,187.5289,187.4261,187.4432,61313.0
2016-08-17 09:45:00,218.77,218.87,218.7,218.87,21267.0,187.4432,187.5289,187.3832,187.5289,21267.0
2016-08-17 09:50:00,218.87,218.89,218.71,218.79,25338.0,187.5289,187.546,187.3918,187.4603,25338.0
2016-08-17 09:55:00,218.78,218.79,218.61,218.62,28894.0,187.4518,187.4603,187.3061,187.3147,28894.0
2016-08-17 10:00:00,218.6,218.66,218.55,218.61,35974.0,187.2975,187.349,187.2547,187.3061,35974.0
2016-08-17 10:05:00,218.58,218.64,218.55,218.58,11189.0,187.2804,187.3318,187.2547,187.2804,11189.0
2016-08-17 10:10:00,218.57,218.72,218.57,218.68,50092.0,187.2718,187.4004,187.2718,187.3661,50092.0
2016-08-17 10:15:00,218.66,218.69,218.62,218.67,11220.0,187.349,187.3747,187.3147,187.3575,11220.0
2016-08-17 10:20:00,218.67,218.7,218.6,218.66,14273.0,187.3575,187.3832,187.2975,187.349,14273.0
2016-08-17 10:25:00,218.66,218.68,218.61,218.66,54511.0,187.349,187.3661,187.3061,187.349,54511.0
2016-08-17 10:30:00,218.66,218.81,218.66,218.78,68191.0,187.349,187.4775,187.349,187.4518,68191.0
2016-08-17 10:35:00,218.8,218.8,218.66,218.68,15473.0,187.4689,187.4689,187.349,187.3661,15473.0
2016-08-17 10:40:00,218.66,218.7,218.61,218.61,15873.0,187.349,187.3832,187.3061,187.3061,15873.0
2016-08-17 10:45:00,218.64,218.74,218.62,218.66,13248.0,187.3318,187.4175,187.3147,187.349,13248.0
2016-08-17 10:50:00,218.65,218.68,218.58,218.66,10764.0,187.3404,187.3661,187.2804,187.349,10764.0
2016-08-17 10:55:00,218.67,218.71,218.62,218.66,277578.0,187.3575,187.3918,187.3147,187.349,277578.0
2016-08-17 11:00:00,218.67,218.78,218.67,218.73,13110.0,187.3575,187.4518,187.3575,187.4089,13110.0
2016-08-17 11:05:00,218.75,218.75,218.68,218.74,7566.0,187.4261,187.4261,187.3661,187.4175,7566.0
2016-08-17 11:10:00,218.74,218.75,218.71,218.73,16721.0,187.4175,187.4261,187.3918,187.4089,16721.0
2016-08-17 11:15:00,218.73,218.78,218.73,218.76,22936.0,187.4089,187.4518,187.4089,187.4346,22936.0
2016-08-17 11:20:00,218.77,218.77,218.52,218.56,52571.0,187.4432,187.4432,187.229,187.2633,52571.0
2016-08-17 11:25:00,218.57,218.6,218.41,218.46,31001.0,187.2718,187.2975,187.1347,187.1776,31001.0
2016-08-17 11:30:00,218.45,218.5,218.41,218.43,28561.0,187.169,187.2119,187.1347,187.1519,28561.0
2016-08-17 11:35:00,218.43,218.43,218.28,218.34,32949.0,187.1519,187.1519,187.0234,187.0748,32949.0
2016-08-17 11:40:00,218.34,218.38,218.33,218.37,22487.0,187.0748,187.109,187.0662,187.1005,22487.0
2016-08-17 11:45:00,218.36,218.39,218.35,218.37,17412.0,187.0919,187.1176,187.0833,187.1005,17412.0
2016-08-17 11:50:00,218.4,218.41,218.38,218.38,27284.0,187.1262,187.1347,187.109,187.109,27284.0
2016-08-17 11:55:00,218.38,218.4,218.34,218.34,20426.0,187.109,187.1262,187.0748,187.0748,20426.0
2016-08-17 12:00:00,218.33,218.41,218.33,218.39,11388.0,187.0662,187.1347,187.0662,187.1176,11388.0
2016-08-17 12:05:00,218.4,218.44,218.36,218.44,12401.0,187.1262,187.1605,187.0919,187.1605,12401.0
2016-08-17 12:10:00,218.43,218.47,218.41,218.46,15678.0,187.1519,187.1862,187.1347,187.1776,15678.0
2016-08-17 12:15:00,218.46,218.53,218.46,218.49,24407.0,187.1776,187.2376,187.1776,187.2033,24407.0
2016-08-17 12:20:00,218.48,218.63,218.47,218.63,11807.0,187.1947,187.3232,187.1862,187.3232,11807.0
2016-08-17 12:25:00,218.62,218.67,218.61,218.64,23595.0,187.3147,187.3575,187.3061,187.3318,23595.0
2016-08-17 12:30:00,218.65,218.65,218.62,218.63,22815.0,187.3404,187.3404,187.3147,187.3232,22815.0
2016-08-17 12:35:00,218.63,218.67,218.61,218.66,9823.0,187.3232,187.3575,187.3061,187.349,9823.0
2016-08-17 12:40:00,218.65,218.68,218.62,218.68,7014.0,187.3404,187.3661,187.3147,187.3661,7014.0
2016-08-17 12:45:00,218.68,219.05,218.68,219.04,48104.0,187.3661,187.6831,187.3661,187.6745,48104.0
2016-08-17 12:50:00,219.07,219.12,219.03,219.05,42010.0,187.7002,187.7431,187.666,187.6831,42010.0
2016-08-17 12:55:00,219.05,219.1,219.03,219.05,45856.0,187.6831,187.7259,187.666,187.6831,45856.0
2016-08-17 13:00:00,219.05,219.08,219.01,219.03,21624.0,187.6831,187.7088,187.6488,187.666,21624.0
2016-08-17 13:05:00,219.03,219.07,218.97,219.0,13550.0,187.666,187.7002,187.6146,187.6403,13550.0
2016-08-17 13:10:00,219.0,219.0,218.96,218.99,7149.0,187.6403,187.6403,187.606,187.6317,7149.0
2016-08-17 13:15:00,218.98,219.02,218.97,218.98,11312.0,187.6231,187.6574,187.6146,187.6231,11312.0
2016-08-17 13:20:00,218.97,218.98,218.94,218.94,9149.0,187.6146,187.6231,187.5889,187.5889,9149.0
2016-08-17 13:25:00,218.95,219.0,218.93,219.0,10237.0,187.5974,187.6403,187.5803,187.6403,10237.0
2016-08-17 13:30:00,218.99,219.06,218.98,219.06,8368.0,187.6317,187.6917,187.6231,187.6917,8368.0
2016-08-17 13:35:00,219.05,219.29,219.04,219.28,46309.0,187.6831,187.8887,187.6745,187.8802,46309.0
2016-08-17 13:40:00,219.3,219.37,219.23,219.24,23904.0,187.8973,187.9573,187.8373,187.8459,23904.0
2016-08-17 13:45:00,219.22,219.23,219.14,219.16,31249.0,187.8288,187.8373,187.7602,187.7774,31249.0
2016-08-17 13:50:00,219.16,219.19,219.08,219.11,20921.0,187.7774,187.8031,187.7088,187.7345,20921.0
2016-08-17 13:55:00,219.11,219.11,219.01,219.02,15536.0,187.7345,187.7345,187.6488,187.6574,15536.0
2016-08-17 14:00:00,219.04,219.28,218.65,219.25,150055.0,187.6745,187.8802,187.3404,187.8545,150055.0
2016-08-17 14:05:00,219.21,219.32,219.06,219.27,30563.0,187.8202,187.9144,187.6917,187.8716,30563.0
2016-08-17 14:10:00,219.28,219.67,219.28,219.6,87059.0,187.8802,188.2143,187.8802,188.1543,87059.0
2016-08-17 14:15:00,219.61,219.61,219.33,219.38,71542.0,188.1629,188.1629,187.923,187.9658,71542.0
2016-08-17 14:20:00,219.4,219.48,219.24,219.3,64612.0,187.983,188.0515,187.8459,187.8973,64612.0
2016-08-17 14:25:00,219.3,219.53,219.26,219.43,56225.0,187.8973,188.0944,187.863,188.0087,56225.0
2016-08-17 14:30:00,219.47,219.47,219.21,219.4,36780.0,188.043,188.043,187.8202,187.983,36780.0
2016-08-17 14:35:00,219.41,219.49,219.29,219.43,38705.0,187.9916,188.0601,187.8887,188.0087,38705.0
2016-08-17 14:40:00,219.41,219.47,219.31,219.32,18486.0,187.9916,188.043,187.9059,187.9144,18486.0
2016-08-17 14:45:00,219.3,219.54,219.3,219.47,32331.0,187.8973,188.1029,187.8973,188.043,32331.0
2016-08-17 14:50:00,219.48,219.49,219.33,219.36,15140.0,188.0515,188.0601,187.923,187.9487,15140.0
2016-08-17 14:55:00,219.39,219.46,219.36,219.44,26147.0,187.9744,188.0344,187.9487,188.0173,26147.0
2016-08-17 15:00:00,219.46,219.48,219.27,219.31,24035.0,188.0344,188.0515,187.8716,187.9059,24035.0
2016-08-17 15:05:00,219.33,219.44,219.26,219.27,34219.0,187.923,188.0173,187.863,187.8716,34219.0
2016-08-17 15:10:00,219.29,219.33,219.22,219.32,19881.0,187.8887,187.923,187.8288,187.9144,19881.0
2016-08-17 15:15:00,219.33,219.37,219.24,219.34,15081.0,187.923,187.9573,187.8459,187.9316,15081.0
2016-08-17 15:20:00,219.34,219.42,219.31,219.41,14238.0,187.9316,188.0001,187.9059,187.9916,14238.0
2016-08-17 15:25:00,219.44,219.55,219.42,219.53,16692.0,188.0173,188.1115,188.0001,188.0944,16692.0
2016-08-17 15:30:00,219.55,219.57,219.51,219.56,14111.0,188.1115,188.1286,188.0772,188.1201,14111.0
2016-08-17 15:35:00,219.58,219.67,219.55,219.66,20393.0,188.1372,188.2143,188.1115,188.2058,20393.0
2016-08-17 15:40:00,219.65,219.69,219.59,219.68,18217.0,188.1972,188.2315,188.1458,188.2229,18217.0
2016-08-17 15:45:00,219.69,219.75,219.68,219.73,30469.0,188.2315,188.2829,188.2229,188.2657,30469.0
2016-08-17 15:50:00,219.73,219.79,219.63,219.66,40081.0,188.2657,188.3171,188.1801,188.2058,40081.0
2016-08-17 15:55:00,219.66,219.69,219.55,219.62,51435.0,188.2058,188.2315,188.1115,188.1715,51435.0
2016-08-18 09:30:00,219.61,219.85,219.57,219.8,56267.0,188.1629,188.3685,188.1286,188.3257,56267.0
2016-08-18 09:35:00,219.81,219.83,219.68,219.73,18760.0,188.3343,188.3514,188.2229,188.2657,18760.0
2016-08-18 09:40:00,219.64,219.65,219.49,219.56,40489.0,188.1886,188.1972,188.0601,188.1201,40489.0
2016-08-18 09:45:00,219.58,219.65,219.48,219.64,15407.0,188.1372,188.1972,188.0515,188.1886,15407.0
2016-08-18 09:50:00,219.63,219.65,219.55,219.63,28788.0,188.1801,188.1972,188.1115,188.1801,28788.0
2016-08-18 09:55:00,219.63,219.78,219.6,219.71,18611.0,188.1801,188.3086,188.1543,188.2486,18611.0
2016-08-18 10:00:00,219.72,219.82,219.65,219.82,60666.0,188.2572,188.3428,188.1972,188.3428,60666.0
2016-08-18 10:05:00,219.85,219.87,219.69,219.71,12067.0,188.3685,188.3857,188.2315,188.2486,12067.0
2016-08-18 10:10:00,219.73,219.8,219.69,219.74,30137.0,188.2657,188.3257,188.2315,188.2743,30137.0
2016-08-18 10:15:00,219.78,219.83,219.78,219.81,10635.0,188.3086,188.3514,188.3086,188.3343,10635.0
2016-08-18 10:20:00,219.82,219.88,219.73,219.75,15413.0,188.3428,188.3943,188.2657,188.2829,15413.0
2016-08-18 10:25:00,219.75,219.81,219.69,219.78,28694.0,188.2829,188.3343,188.2315,188.3086,28694.0
2016-08-18 10:30:00,219.79,219.94,219.79,219.92,23363.0,188.3171,188.4457,188.3171,188.4285,23363.0
2016-08-18 10:35:00,219.91,219.95,219.82,219.94,27075.0,188.42,188.4542,188.3428,188.4457,27075.0
2016-08-18 10:40:00,219.93,219.93,219.84,219.89,32998.0,188.4371,188.4371,188.36,188.4028,32998.0
2016-08-18 10:45:00,219.89,219.92,219.84,219.85,16755.0,188.4028,188.4285,188.36,188.3685,16755.0
2016-08-18 10:50:00,219.91,219.94,219.89,219.93,18682.0,188.42,188.4457,188.4028,188.4371,18682.0
2016-08-18 10:55:00,219.94,220.12,219.94,220.1,70281.0,188.4457,188.5999,188.4457,188.5827,70281.0
2016-08-18 11:00:00,220.09,220.11,219.97,220.0,52587.0,188.5742,188.5913,188.4714,188.4971,52587.0
2016-08-18 11:05:00,219.99,220.07,219.99,220.02,28351.0,188.4885,188.557,188.4885,188.5142,28351.0
2016-08-18 11:10:00,220.03,220.03,219.96,220.0,5116.0,188.5228,188.5228,188.4628,188.4971,5116.0
2016-08-18 11:15:00,220.0,220.0,219.93,219.93,4631.0,188.4971,188.4971,188.4371,188.4371,4631.0
2016-08-18 11:20:00,219.95,220.01,219.92,220.01,15027.0,188.4542,188.5056,188.4285,188.5056,15027.0
2016-08-18 11:25:00,220.01,220.06,219.98,220.05,10254.0,188.5056,188.5485,188.4799,188.5399,10254.0
2016-08-18 11:30:00,220.05,220.08,220.02,220.04,37962.0,188.5399,188.5656,188.5142,188.5313,37962.0
2016-08-18 11:35:00,220.05,220.06,219.99,219.99,21151.0,188.5399,188.5485,188.4885,188.4885,21151.0
2016-08-18 11:40:00,219.99,220.02,219.96,219.99,24854.0,188.4885,188.5142,188.4628,188.4885,24854.0
2016-08-18 11:45:00,219.99,220.0,219.94,219.98,23943.0,188.4885,188.4971,188.4457,188.4799,23943.0
2016-08-18 11:50:00,219.96,219.98,219.89,219.9,24807.0,188.4628,188.4799,188.4028,188.4114,24807.0
2016-08-18 11:55:00,219.9,219.92,219.84,219.84,25169.0,188.4114,188.4285,188.36,188.36,25169.0
2016-08-18 12:00:00,219.86,219.86,219.76,219.78,24276.0,188.3771,188.3771,188.2914,188.3086,24276.0
2016-08-18 12:05:00,219.78,219.84,219.78,219.81,58967.0,188.3086,188.36,188.3086,188.3343,58967.0
2016-08-18 12:10:00,219.81,219.82,219.76,219.77,23121.0,188.3343,188.3428,188.2914,188.3,23121.0
2016-08-18 12:15:00,219.78,219.8,219.75,219.76,27451.0,188.3086,188.3257,188.2829,188.2914,27451.0
2016-08-18 12:20:00,219.73,219.74,219.69,219.7,12735.0,188.2657,188.2743,188.2315,188.24,12735.0
2016-08-18 12:25:00,219.69,219.71,219.58,219.58,8145.0,188.2315,188.2486,188.1372,188.1372,8145.0
2016-08-18 12:30:00,219.58,219.6,219.55,219.59,4203.0,188.1372,188.1543,188.1115,188.1458,4203.0
2016-08-18 12:35:00,219.56,219.6,219.5,219.6,7004.0,188.1201,188.1543,188.0687,188.1543,7004.0
2016-08-18 12:40:00,219.6,219.67,219.59,219.67,8701.0,188.1543,188.2143,188.1458,188.2143,8701.0
2016-08-18 12:45:00,219.68,219.73,219.68,219.71,5905.0,188.2229,188.2657,188.2229,188.2486,5905.0
2016-08-18 12:50:00,219.72,219.74,219.67,219.72,6290.0,188.2572,188.2743,188.2143,188.2572,6290.0
2016-08-18 12:55:00,219.7,219.7,219.64,219.66,7248.0,188.24,188.24,188.1886,188.2058,7248.0
2016-08-18 13:00:00,219.69,219.77,219.68,219.71,14099.0,188.2315,188.3,188.2229,188.2486,14099.0
2016-08-18 13:05:00,219.74,219.77,219.72,219.77,27413.0,188.2743,188.3,188.2572,188.3,27413.0
2016-08-18 13:10:00,219.76,219.82,219.76,219.79,49182.0,188.2914,188.3428,188.2914,188.3171,49182.0
2016-08-18 13:15:00,219.8,219.8,219.74,219.75,35656.0,188.3257,188.3257,188.2743,188.2829,35656.0
2016-08-18 13:20:00,219.75,219.82,219.72,219.77,14612.0,188.2829,188.3428,188.2572,188.3,14612.0
2016-08-18 13:25:00,219.78,219.8,219.75,219.75,8531.0,188.3086,188.3257,188.2829,188.2829,8531.0
2016-08-18 13:30:00,219.76,219.83,219.76,219.82,9842.0,188.2914,188.3514,188.2914,188.3428,9842.0
2016-08-18 13:35:00,219.8,219.88,219.77,219.88,9751.0,188.3257,188.3943,188.3,188.3943,9751.0
2016-08-18 13:40:00,219.87,219.97,219.87,219.94,35556.0,188.3857,188.4714,188.3857,188.4457,35556.0
2016-08-18 13:45:00,219.95,219.95,219.89,219.9,7318.0,188.4542,188.4542,188.4028,188.4114,7318.0
2016-08-18 13:50:00,219.89,219.91,219.86,219.89,13345.0,188.4028,188.42,188.3771,188.4028,13345.0
2016-08-18 13:55:00,219.86,219.89,219.86,219.86,22631.0,188.3771,188.4028,188.3771,188.3771,22631.0
2016-08-18 14:00:00,219.88,219.89,219.85,219.86,12332.0,188.3943,188.4028,188.3685,188.3771,12332.0
2016-08-18 14:05:00,219.87,219.9,219.81,219.88,12455.0,188.3857,188.4114,188.3343,188.3943,12455.0
2016-08-18 14:10:00,219.88,219.93,219.88,219.89,6120.0,188.3943,188.4371,188.3943,188.4028,6120.0
2016-08-18 14:15:00,219.91,219.95,219.9,219.92,18923.0,188.42,188.4542,188.4114,188.4285,18923.0
2016-08-18 14:20:00,219.92,219.93,219.88,219.89,26580.0,188.4285,188.4371,188.3943,188.4028,26580.0
2016-08-18 14:25:00,219.9,219.93,219.88,219.89,11811.0,188.4114,188.4371,188.3943,188.4028,11811.0
2016-08-18 14:30:00,219.89,219.89,219.75,219.84,27697.0,188.4028,188.4028,188.2829,188.36,27697.0
2016-08-18 14:35:00,219.84,219.87,219.78,219.84,17036.0,188.36,188.3857,188.3086,188.36,17036.0
2016-08-18 14:40:00,219.82,219.9,219.82,219.9,11289.0,188.3428,188.4114,188.3428,188.4114,11289.0
2016-08-18 14:45:00,219.9,219.9,219.82,219.89,11166.0,188.4114,188.4114,188.3428,188.4028,11166.0
2016-08-18 14:50:00,219.89,219.91,219.87,219.88,10658.0,188.4028,188.42,188.3857,188.3943,10658.0
2016-08-18 14:55:00,219.87,219.9,219.78,219.86,12939.0,188.3857,188.4114,188.3086,188.3771,12939.0
2016-08-18 15:00:00,219.87,219.96,219.86,219.96,7569.0,188.3857,188.4628,188.3771,188.4628,7569.0
2016-08-18 15:05:00,219.97,220.07,219.97,220.07,24957.0,188.4714,188.557,188.4714,188.557,24957.0
2016-08-18 15:10:00,220.08,220.09,220.0,220.02,10351.0,188.5656,188.5742,188.4971,188.5142,10351.0
2016-08-18 15:15:00,220.03,220.04,219.99,220.02,9208.0,188.5228,188.5313,188.4885,188.5142,9208.0
2016-08-18 15:20:00,220.04,220.08,220.02,220.06,17752.0,188.5313,188.5656,188.5142,188.5485,17752.0
2016-08-18 15:25:00,220.06,220.09,220.04,220.06,22211.0,188.5485,188.5742,188.5313,188.5485,22211.0
2016-08-18 15:30:00,220.06,220.06,219.97,220.0,9847.0,188.5485,188.5485,188.4714,188.4971,9847.0
2016-08-18 15:35:00,220.0,220.03,219.98,219.99,7942.0,188.4971,188.5228,188.4799,188.4885,7942.0
2016-08-18 15:40:00,219.98,220.08,219.98,220.05,10697.0,188.4799,188.5656,188.4799,188.5399,10697.0
2016-08-18 15:45:00,220.04,220.05,219.93,219.96,14659.0,188.5313,188.5399,188.4371,188.4628,14659.0
2016-08-18 15:50:00,219.96,220.02,219.96,220.02,15491.0,188.4628,188.5142,188.4628,188.5142,15491.0
2016-08-18 15:55:00,220.01,220.16,220.0,220.15,114093.0,188.5056,188.6342,188.4971,188.6256,114093.0
2016-08-19 09:30:00,219.59,219.62,219.34,219.37,44951.0,188.1458,188.1715,187.9316,187.9573,44951.0
2016-08-19 09:35:00,219.39,219.4,219.18,219.18,35399.0,187.9744,187.983,187.7945,187.7945,35399.0
2016-08-19 09:40:00,219.16,219.33,219.11,219.28,38915.0,187.7774,187.923,187.7345,187.8802,38915.0
2016-08-19 09:45:00,219.29,219.29,219.01,219.02,14953.0,187.8887,187.8887,187.6488,187.6574,14953.0
2016-08-19 09:50:00,219.01,219.21,219.0,219.13,26959.0,187.6488,187.8202,187.6403,187.7516,26959.0
2016-08-19 09:55:00,219.16,219.26,219.12,219.13,8151.0,187.7774,187.863,187.7431,187.7516,8151.0
2016-08-19 10:00:00,219.13,219.24,219.11,219.11,13300.0,187.7516,187.8459,187.7345,187.7345,13300.0
2016-08-19 10:05:00,219.11,219.27,219.11,219.22,12154.0,187.7345,187.8716,187.7345,187.8288,12154.0
2016-08-19 10:10:00,219.23,219.29,219.18,219.26,6602.0,187.8373,187.8887,187.7945,187.863,6602.0
2016-08-19 10:15:00,219.27,219.31,219.2,219.31,31299.0,187.8716,187.9059,187.8116,187.9059,31299.0
2016-08-19 10:20:00,219.31,219.46,219.31,219.46,14121.0,187.9059,188.0344,187.9059,188.0344,14121.0
2016-08-19 10:25:00,219.47,219.68,219.45,219.68,8861.0,188.043,188.2229,188.0258,188.2229,8861.0
2016-08-19 10:30:00,219.67,219.75,219.59,219.62,11832.0,188.2143,188.2829,188.1458,188.1715,11832.0
2016-08-19 10:35:00,219.63,219.7,219.62,219.63,6633.0,188.1801,188.24,188.1715,188.1801,6633.0
2016-08-19 10:40:00,219.62,219.85,219.62,219.77,31836.0,188.1715,188.3685,188.1715,188.3,31836.0
2016-08-19 10:45:00,219.78,219.8,219.7,219.72,44698.0,188.3086,188.3257,188.24,188.2572,44698.0
2016-08-19 10:50:00,219.7,219.71,219.61,219.62,15550.0,188.24,188.2486,188.1629,188.1715,15550.0
2016-08-19 10:55:00,219.64,219.7,219.63,219.65,11735.0,188.1886,188.24,188.1801,188.1972,11735.0
2016-08-19 11:00:00,219.64,219.71,219.58,219.66,4810.0,188.1886,188.2486,188.1372,188.2058,4810.0
2016-08-19 11:05:00,219.67,219.71,219.67,219.69,3641.0,188.2143,188.2486,188.2143,188.2315,3641.0
2016-08-19 11:10:00,219.72,219.76,219.71,219.72,10449.0,188.2572,188.2914,188.2486,188.2572,10449.0
2016-08-19 11:15:00,219.75,219.76,219.68,219.71,9327.0,188.2829,188.2914,188.2229,188.2486,9327.0
2016-08-19 11:20:00,219.69,219.71,219.66,219.7,9042.0,188.2315,188.2486,188.2058,188.24,9042.0
2016-08-19 11:25:00,219.72,219.79,219.69,219.77,10535.0,188.2572,188.3171,188.2315,188.3,10535.0
2016-08-19 11:30:00,219.77,219.82,219.72,219.73,18366.0,188.3,188.3428,188.2572,188.2657,18366.0
2016-08-19 11:35:00,219.7,219.72,219.61,219.61,7515.0,188.24,188.2572,188.1629,188.1629,7515.0
2016-08-19 11:40:00,219.62,219.65,219.62,219.62,7187.0,188.1715,188.1972,188.1715,188.1715,7187.0
2016-08-19 11:45:00,219.63,219.67,219.59,219.66,9953.0,188.1801,188.2143,188.1458,188.2058,9953.0
2016-08-19 11:50:00,219.65,219.7,219.64,219.68,7464.0,188.1972,188.24,188.1886,188.2229,7464.0
2016-08-19 11:55:00,219.68,219.78,219.66,219.78,4646.0,188.2229,188.3086,188.2058,188.3086,4646.0
2016-08-19 12:00:00,219.79,219.86,219.79,219.83,15779.0,188.3171,188.3771,188.3171,188.3514,15779.0
2016-08-19 12:05:00,219.85,219.85,219.79,219.83,29704.0,188.3685,188.3685,188.3171,188.3514,29704.0
2016-08-19 12:10:00,219.84,219.86,219.82,219.84,7922.0,188.36,188.3771,188.3428,188.36,7922.0
2016-08-19 12:15:00,219.84,219.84,219.65,219.68,8200.0,188.36,188.36,188.1972,188.2229,8200.0
2016-08-19 12:20:00,219.67,219.78,219.64,219.77,10144.0,188.2143,188.3086,188.1886,188.3,10144.0
2016-08-19 12:25:00,219.76,219.8,219.75,219.8,4564.0,188.2914,188.3257,188.2829,188.3257,4564.0
2016-08-19 12:30:00,219.8,219.8,219.72,219.77,3872.0,188.3257,188.3257,188.2572,188.3,3872.0
2016-08-19 12:35:00,219.74,219.74,219.67,219.71,11154.0,188.2743,188.2743,188.2143,188.2486,11154.0
2016-08-19 12:40:00,219.69,219.69,219.62,219.65,6696.0,188.2315,188.2315,188.1715,188.1972,6696.0
2016-08-19 12:45:00,219.65,219.67,219.5,219.51,19088.0,188.1972,188.2143,188.0687,188.0772,19088.0
2016-08-19 12:50:00,219.52,219.52,219.32,219.4,14743.0,188.0858,188.0858,187.9144,187.983,14743.0
2016-08-19 12:55:00,219.38,219.41,219.34,219.4,21579.0,187.9658,187.9916,187.9316,187.983,21579.0
2016-08-19 13:00:00,219.38,219.41,219.35,219.39,8262.0,187.9658,187.9916,187.9401,187.9744,8262.0
2016-08-19 13:05:00,219.39,219.46,219.38,219.45,13640.0,187.9744,188.0344,187.9658,188.0258,13640.0
2016-08-19 13:10:00,219.45,219.46,219.43,219.46,7849.0,188.0258,188.0344,188.0087,188.0344,7849.0
2016-08-19 13:15:00,219.47,219.5,219.43,219.44,6633.0,188.043,188.0687,188.0087,188.0173,6633.0
2016-08-19 13:20:00,219.44,219.49,219.43,219.46,16158.0,188.0173,188.0601,188.0087,188.0344,16158.0
2016-08-19 13:25:00,219.46,219.5,219.44,219.47,8381.0,188.0344,188.0687,188.0173,188.043,8381.0
2016-08-19 13:30:00,219.47,219.47,219.37,219.41,13395.0,188.043,188.043,187.9573,187.9916,13395.0
2016-08-19 13:35:00,219.41,219.51,219.4,219.51,16323.0,187.9916,188.0772,187.983,188.0772,16323.0
2016-08-19 13:40:00,219.5,219.6,219.5,219.6,24461.0,188.0687,188.1543,188.0687,188.1543,24461.0
2016-08-19 13:45:00,219.6,219.66,219.58,219.66,10314.0,188.1543,188.2058,188.1372,188.2058,10314.0
2016-08-19 13:50:00,219.66,219.68,219.61,219.63,9876.0,188.2058,188.2229,188.1629,188.1801,9876.0
2016-08-19 13:55:00,219.63,219.65,219.56,219.58,8917.0,188.1801,188.1972,188.1201,188.1372,8917.0
2016-08-19 14:00:00,219.58,219.66,219.57,219.62,36801.0,188.1372,188.2058,188.1286,188.1715,36801.0
2016-08-19 14:05:00,219.62,219.65,219.6,219.62,15163.0,188.1715,188.1972,188.1543,188.1715,15163.0
2016-08-19 14:10:00,219.62,219.68,219.61,219.67,16841.0,188.1715,188.2229,188.1629,188.2143,16841.0
2016-08-19 14:15:00,219.67,219.69,219.65,219.68,9945.0,188.2143,188.2315,188.1972,188.2229,9945.0
2016-08-19 14:20:00,219.69,219.7,219.65,219.68,22138.0,188.2315,188.24,188.1972,188.2229,22138.0
2016-08-19 14:25:00,219.65,219.67,219.63,219.66,23110.0,188.1972,188.2143,188.1801,188.2058,23110.0
2016-08-19 14:30:00,219.66,219.76,219.65,219.73,18578.0,188.2058,188.2914,188.1972,188.2657,18578.0
2016-08-19 14:35:00,219.72,219.76,219.71,219.73,10817.0,188.2572,188.2914,188.2486,188.2657,10817.0
2016-08-19 14:40:00,219.73,219.81,219.71,219.81,19305.0,188.2657,188.3343,188.2486,188.3343,19305.0
2016-08-19 14:45:00,219.81,219.82,219.78,219.79,8723.0,188.3343,188.3428,188.3086,188.3171,8723.0
2016-08-19 14:50:00,219.79,219.94,219.79,219.91,25618.0,188.3171,188.4457,188.3171,188.42,25618.0
2016-08-19 14:55:00,219.91,219.93,219.85,219.86,26755.0,188.42,188.4371,188.3685,188.3771,26755.0
2016-08-19 15:00:00,219.87,219.89,219.81,219.81,21930.0,188.3857,188.4028,188.3343,188.3343,21930.0
2016-08-19 15:05:00,219.83,219.89,219.83,219.88,22275.0,188.3514,188.4028,188.3514,188.3943,22275.0
2016-08-19 15:10:00,219.89,219.9,219.79,219.83,12485.0,188.4028,188.4114,188.3171,188.3514,12485.0
2016-08-19 15:15:00,219.84,219.9,219.82,219.89,13981.0,188.36,188.4114,188.3428,188.4028,13981.0
2016-08-19 15:20:00,219.9,219.92,219.86,219.89,16912.0,188.4114,188.4285,188.3771,188.4028,16912.0
2016-08-19 15:25:00,219.89,220.0,219.88,219.96,38523.0,188.4028,188.4971,188.3943,188.4628,38523.0
2016-08-19 15:30:00,219.98,220.01,219.92,220.0,32777.0,188.4799,188.5056,188.4285,188.4971,32777.0
2016-08-19 15:35:00,219.98,219.98,219.89,219.92,44681.0,188.4799,188.4799,188.4028,188.4285,44681.0
2016-08-19 15:40:00,219.92,219.92,219.84,219.89,27907.0,188.4285,188.4285,188.36,188.4028,27907.0
2016-08-19 15:45:00,219.87,219.9,219.85,219.87,36634.0,188.3857,188.4114,188.3685,188.3857,36634.0
2016-08-19 15:50:00,219.88,219.94,219.84,219.89,59783.0,188.3943,188.4457,188.36,188.4028,59783.0
2016-08-19 15:55:00,219.87,219.9,219.82,219.84,122830.0,188.3857,188.4114,188.3428,188.36,122830.0
2016-08-22 09:30:00,219.54,219.55,219.2,219.22,52308.0,188.1029,188.1115,187.8116,187.8288,52308.0
2016-08-22 09:35:00,219.15,219.29,219.09,219.27,43108.0,187.7688,187.8887,187.7174,187.8716,43108.0
2016-08-22 09:40:00,219.25,219.27,219.15,219.24,15212.0,187.8545,187.8716,187.7688,187.8459,15212.0
2016-08-22 09:45:00,219.22,219.37,219.16,219.18,13334.0,187.8288,187.9573,187.7774,187.7945,13334.0
2016-08-22 09:50:00,219.18,219.3,219.09,219.17,11927.0,187.7945,187.8973,187.7174,187.7859,11927.0
2016-08-22 09:55:00,219.18,219.36,219.18,219.35,25014.0,187.7945,187.9487,187.7945,187.9401,25014.0
2016-08-22 10:00:00,219.35,219.37,219.2,219.24,17143.0,187.9401,187.9573,187.8116,187.8459,17143.0
2016-08-22 10:05:00,219.29,219.34,219.23,219.25,6070.0,187.8887,187.9316,187.8373,187.8545,6070.0
2016-08-22 10:10:00,219.28,219.39,219.24,219.39,5361.0,187.8802,187.9744,187.8459,187.9744,5361.0
2016-08-22 10:15:00,219.41,219.84,219.41,219.8,23853.0,187.9916,188.36,187.9916,188.3257,23853.0
2016-08-22 10:20:00,219.81,219.86,219.73,219.86,5263.0,188.3343,188.3771,188.2657,188.3771,5263.0
2016-08-22 10:25:00,219.89,219.95,219.87,219.9,3612.0,188.4028,188.4542,188.3857,188.4114,3612.0
2016-08-22 10:30:00,219.92,220.0,219.91,219.99,5683.0,188.4285,188.4971,188.42,188.4885,5683.0
2016-08-22 10:35:00,219.97,219.99,219.87,219.87,3757.0,188.4714,188.4885,188.3857,188.3857,3757.0
2016-08-22 10:40:00,219.87,219.92,219.86,219.9,8312.0,188.3857,188.4285,188.3771,188.4114,8312.0
2016-08-22 10:45:00,219.91,219.95,219.9,219.94,12163.0,188.42,188.4542,188.4114,188.4457,12163.0
2016-08-22 10:50:00,219.93,219.93,219.87,219.9,9707.0,188.4371,188.4371,188.3857,188.4114,9707.0
2016-08-22 10:55:00,219.91,219.92,219.85,219.85,5603.0,188.42,188.4285,188.3685,188.3685,5603.0
2016-08-22 11:00:00,219.86,219.96,219.86,219.89,13322.0,188.3771,188.4628,188.3771,188.4028,13322.0
2016-08-22 11:05:00,219.9,219.93,219.88,219.89,5253.0,188.4114,188.4371,188.3943,188.4028,5253.0
2016-08-22 11:10:00,219.91,219.93,219.85,219.9,9981.0,188.42,188.4371,188.3685,188.4114,9981.0
2016-08-22 11:15:00,219.87,219.87,219.59,219.59,16050.0,188.3857,188.3857,188.1458,188.1458,16050.0
2016-08-22 11:20:00,219.6,219.61,219.33,219.34,16100.0,188.1543,188.1629,187.923,187.9316,16100.0
2016-08-22 11:25:00,219.33,219.38,219.27,219.29,18658.0,187.923,187.9658,187.8716,187.8887,18658.0
2016-08-22 11:30:00,219.27,219.35,219.25,219.33,11680.0,187.8716,187.9401,187.8545,187.923,11680.0
2016-08-22 11:35:00,219.32,219.44,219.31,219.39,12863.0,187.9144,188.0173,187.9059,187.9744,12863.0
2016-08-22 11:40:00,219.37,219.39,219.35,219.35,10978.0,187.9573,187.9744,187.9401,187.9401,10978.0
2016-08-22 11:45:00,219.35,219.41,219.3,219.4,9678.0,187.9401,187.9916,187.8973,187.983,9678.0
2016-08-22 11:50:00,219.42,219.48,219.42,219.47,2450.0,188.0001,188.0515,188.0001,188.043,2450.0
2016-08-22 11:55:00,219.48,219.5,219.42,219.47,22150.0,188.0515,188.0687,188.0001,188.043,22150.0
2016-08-22 12:00:00,219.45,219.48,219.4,219.42,16007.0,188.0258,188.0515,187.983,188.0001,16007.0
2016-08-22 12:05:00,219.4,219.44,219.38,219.4,9521.0,187.983,188.0173,187.9658,187.983,9521.0
2016-08-22 12:10:00,219.41,219.41,219.33,219.39,9576.0,187.9916,187.9916,187.923,187.9744,9576.0
2016-08-22 12:15:00,219.44,219.45,219.4,219.44,5581.0,188.0173,188.0258,187.983,188.0173,5581.0
2016-08-22 12:20:00,219.45,219.78,219.45,219.78,35353.0,188.0258,188.3086,188.0258,188.3086,35353.0
2016-08-22 12:25:00,219.8,220.06,219.8,219.92,24741.0,188.3257,188.5485,188.3257,188.4285,24741.0
2016-08-22 12:30:00,219.94,219.96,219.9,219.9,8739.0,188.4457,188.4628,188.4114,188.4114,8739.0
2016-08-22 12:35:00,219.91,219.92,219.87,219.89,8127.0,188.42,188.4285,188.3857,188.4028,8127.0
2016-08-22 12:40:00,219.88,219.91,219.78,219.78,11205.0,188.3943,188.42,188.3086,188.3086,11205.0
2016-08-22 12:45:00,219.74,219.8,219.67,219.79,4808.0,188.2743,188.3257,188.2143,188.3171,4808.0
2016-08-22 12:50:00,219.78,219.81,219.74,219.76,4357.0,188.3086,188.3343,188.2743,188.2914,4357.0
2016-08-22 12:55:00,219.78,219.78,219.68,219.73,2456.0,188.3086,188.3086,188.2229,188.2657,2456.0
2016-08-22 13:00:00,219.72,219.74,219.7,219.7,6060.0,188.2572,188.2743,188.24,188.24,6060.0
2016-08-22 13:05:00,219.7,219.72,219.63,219.7,13042.0,188.24,188.2572,188.1801,188.24,13042.0
2016-08-22 13:10:00,219.73,219.76,219.73,219.73,3623.0,188.2657,188.2914,188.2657,188.2657,3623.0
2016-08-22 13:15:00,219.76,219.81,219.72,219.75,7810.0,188.2914,188.3343,188.2572,188.2829,7810.0
2016-08-22 13:20:00,219.74,219.77,219.35,219.35,21164.0,188.2743,188.3,187.9401,187.9401,21164.0
2016-08-22 13:25:00,219.32,219.41,219.27,219.39,24364.0,187.9144,187.9916,187.8716,187.9744,24364.0
2016-08-22 13:30:00,219.43,219.43,219.34,219.38,17093.0,188.0087,188.0087,187.9316,187.9658,17093.0
2016-08-22 13:35:00,219.41,219.42,219.37,219.4,8197.0,187.9916,188.0001,187.9573,187.983,8197.0
2016-08-22 13:40:00,219.43,219.57,219.43,219.55,12236.0,188.0087,188.1286,188.0087,188.1115,12236.0
2016-08-22 13:45:00,219.57,219.78,219.56,219.75,17761.0,188.1286,188.3086,188.1201,188.2829,17761.0
2016-08-22 13:50:00,219.78,219.79,219.69,219.7,6373.0,188.3086,188.3171,188.2315,188.24,6373.0
2016-08-22 13:55:00,219.72,219.79,219.69,219.69,6172.0,188.2572,188.3171,188.2315,188.2315,6172.0
2016-08-22 14:00:00,219.73,219.87,219.72,219.85,22418.0,188.2657,188.3857,188.2572,188.3685,22418.0
2016-08-22 14:05:00,219.86,219.87,219.79,219.84,18693.0,188.3771,188.3857,188.3171,188.36,18693.0
2016-08-22 14:10:00,219.84,219.86,219.75,219.86,17438.0,188.36,188.3771,188.2829,188.3771,17438.0
2016-08-22 14:15:00,219.86,219.86,219.74,219.75,13627.0,188.3771,188.3771,188.2743,188.2829,13627.0
2016-08-22 14:20:00,219.76,219.81,219.72,219.72,4878.0,188.2914,188.3343,188.2572,188.2572,4878.0
2016-08-22 14:25:00,219.74,219.75,219.52,219.53,21441.0,188.2743,188.2829,188.0858,188.0944,21441.0
2016-08-22 14:30:00,219.5,219.61,219.49,219.6,9483.0,188.0687,188.1629,188.0601,188.1543,9483.0
2016-08-22 14:35:00,219.58,219.65,219.54,219.64,7559.0,188.1372,188.1972,188.1029,188.1886,7559.0
2016-08-22 14:40:00,219.67,219.74,219.64,219.7,5451.0,188.2143,188.2743,188.1886,188.24,5451.0
2016-08-22 14:45:00,219.72,219.73,219.67,219.71,5601.0,188.2572,188.2657,188.2143,188.2486,5601.0
2016-08-22 14:50:00,219.72,219.75,219.64,219.66,2517.0,188.2572,188.2829,188.1886,188.2058,2517.0
2016-08-22 14:55:00,219.62,219.65,219.58,219.63,5147.0,188.1715,188.1972,188.1372,188.1801,5147.0
2016-08-22 15:00:00,219.65,219.72,219.62,219.71,6855.0,188.1972,188.2572,188.1715,188.2486,6855.0
2016-08-22 15:05:00,219.71,219.78,219.7,219.75,15273.0,188.2486,188.3086,188.24,188.2829,15273.0
2016-08-22 15:10:00,219.76,219.8,219.74,219.78,4223.0,188.2914,188.3257,188.2743,188.3086,4223.0
2016-08-22 15:15:00,219.78,219.78,219.71,219.75,5234.0,188.3086,188.3086,188.2486,188.2829,5234.0
2016-08-22 15:20:00,219.75,219.76,219.7,219.75,10839.0,188.2829,188.2914,188.24,188.2829,10839.0
2016-08-22 15:25:00,219.73,219.81,219.72,219.8,4604.0,188.2657,188.3343,188.2572,188.3257,4604.0
2016-08-22 15:30:00,219.79,219.82,219.77,219.77,8437.0,188.3171,188.3428,188.3,188.3,8437.0
2016-08-22 15:35:00,219.82,219.82,219.72,219.76,22661.0,188.3428,188.3428,188.2572,188.2914,22661.0
2016-08-22 15:40:00,219.75,219.83,219.74,219.78,5706.0,188.2829,188.3514,188.2743,188.3086,5706.0
2016-08-22 15:45:00,219.79,219.81,219.76,219.76,8015.0,188.3171,188.3343,188.2914,188.2914,8015.0
2016-08-22 15:50:00,219.77,219.78,219.68,219.75,18839.0,188.3,188.3086,188.2229,188.2829,18839.0
2016-08-22 15:55:00,219.76,219.81,219.71,219.77,38399.0,188.2914,188.3343,188.2486,188.3,38399.0
2016-08-23 09:30:00,220.52,220.71,220.51,220.64,48765.0,188.9426,189.1054,188.934,189.0454,48765.0
2016-08-23 09:35:00,220.66,220.83,220.66,220.71,49509.0,189.0626,189.2082,189.0626,189.1054,49509.0
2016-08-23 09:40:00,220.75,220.76,220.67,220.73,41874.0,189.1397,189.1482,189.0711,189.1225,41874.0
2016-08-23 09:45:00,220.75,220.84,220.69,220.73,26190.0,189.1397,189.2168,189.0883,189.1225,26190.0
2016-08-23 09:50:00,220.75,220.79,220.71,220.79,12164.0,189.1397,189.1739,189.1054,189.1739,12164.0
2016-08-23 09:55:00,220.8,220.85,220.72,220.76,28418.0,189.1825,189.2254,189.114,189.1482,28418.0
2016-08-23 10:00:00,220.81,220.86,220.79,220.83,6923.0,189.1911,189.2339,189.1739,189.2082,6923.0
2016-08-23 10:05:00,220.81,220.81,220.7,220.74,7699.0,189.1911,189.1911,189.0968,189.1311,7699.0
2016-08-23 10:10:00,220.7,220.83,220.7,220.81,15592.0,189.0968,189.2082,189.0968,189.1911,15592.0
2016-08-23 10:15:00,220.81,220.88,220.68,220.68,32116.0,189.1911,189.2511,189.0797,189.0797,32116.0
2016-08-23 10:20:00,220.68,220.8,220.65,220.7,18333.0,189.0797,189.1825,189.054,189.0968,18333.0
2016-08-23 10:25:00,220.72,220.77,220.69,220.73,37426.0,189.114,189.1568,189.0883,189.1225,37426.0
2016-08-23 10:30:00,220.75,220.8,220.65,220.65,35353.0,189.1397,189.1825,189.054,189.054,35353.0
2016-08-23 10:35:00,220.65,220.7,220.6,220.65,12605.0,189.054,189.0968,189.0112,189.054,12605.0
2016-08-23 10:40:00,220.65,220.71,220.64,220.68,13618.0,189.054,189.1054,189.0454,189.0797,13618.0
2016-08-23 10:45:00,220.7,220.81,220.7,220.77,32850.0,189.0968,189.1911,189.0968,189.1568,32850.0
2016-08-23 10:50:00,220.78,220.78,220.72,220.75,12084.0,189.1654,189.1654,189.114,189.1397,12084.0
2016-08-23 10:55:00,220.77,220.77,220.65,220.73,33729.0,189.1568,189.1568,189.054,189.1225,33729.0
2016-08-23 11:00:00,220.72,220.73,220.6,220.6,27408.0,189.114,189.1225,189.0112,189.0112,27408.0
2016-08-23 11:05:00,220.58,220.62,220.47,220.54,30439.0,188.994,189.0283,188.8998,188.9597,30439.0
2016-08-23 11:10:00,220.52,220.62,220.51,220.57,17536.0,188.9426,189.0283,188.934,188.9854,17536.0
2016-08-23 11:15:00,220.57,220.63,220.53,220.63,30612.0,188.9854,189.0369,188.9512,189.0369,30612.0
2016-08-23 11:20:00,220.62,220.66,220.61,220.66,7976.0,189.0283,189.0626,189.0197,189.0626,7976.0
2016-08-23 11:25:00,220.64,220.64,220.57,220.59,12913.0,189.0454,189.0454,188.9854,189.0026,12913.0
2016-08-23 11:30:00,220.57,220.63,220.54,220.63,13260.0,188.9854,189.0369,188.9597,189.0369,13260.0
2016-08-23 11:35:00,220.63,220.63,220.57,220.61,8804.0,189.0369,189.0369,188.9854,189.0197,8804.0
2016-08-23 11:40:00,220.62,220.65,220.6,220.62,11638.0,189.0283,189.054,189.0112,189.0283,11638.0
2016-08-23 11:45:00,220.63,220.66,220.59,220.64,21043.0,189.0369,189.0626,189.0026,189.0454,21043.0
2016-08-23 11:50:00,220.61,220.61,220.51,220.56,16523.0,189.0197,189.0197,188.934,188.9769,16523.0
2016-08-23 11:55:00,220.56,220.58,220.5,220.54,28748.0,188.9769,188.994,188.9255,188.9597,28748.0
2016-08-23 12:00:00,220.53,220.53,220.38,220.41,58448.0,188.9512,188.9512,188.8227,188.8484,58448.0
2016-08-23 12:05:00,220.4,220.45,220.38,220.38,28052.0,188.8398,188.8826,188.8227,188.8227,28052.0
2016-08-23 12:10:00,220.39,220.48,220.38,220.46,29850.0,188.8312,188.9083,188.8227,188.8912,29850.0
2016-08-23 12:15:00,220.46,220.48,220.44,220.46,8691.0,188.8912,188.9083,188.8741,188.8912,8691.0
2016-08-23 12:20:00,220.48,220.56,220.47,220.5,19646.0,188.9083,188.9769,188.8998,188.9255,19646.0
2016-08-23 12:25:00,220.5,220.51,220.47,220.47,7005.0,188.9255,188.934,188.8998,188.8998,7005.0
2016-08-23 12:30:00,220.45,220.48,220.42,220.44,15662.0,188.8826,188.9083,188.8569,188.8741,15662.0
2016-08-23 12:35:00,220.46,220.51,220.43,220.5,9935.0,188.8912,188.934,188.8655,188.9255,9935.0
2016-08-23 12:40:00,220.51,220.51,220.46,220.49,4684.0,188.934,188.934,188.8912,188.9169,4684.0
2016-08-23 12:45:00,220.5,220.54,220.47,220.5,18528.0,188.9255,188.9597,188.8998,188.9255,18528.0
2016-08-23 12:50:00,220.5,220.52,220.29,220.32,24522.0,188.9255,188.9426,188.7455,188.7712,24522.0
2016-08-23 12:55:00,220.3,220.38,220.29,220.38,19632.0,188.7541,188.8227,188.7455,188.8227,19632.0
2016-08-23 13:00:00,220.38,220.43,220.35,220.43,5637.0,188.8227,188.8655,188.797,188.8655,5637.0
2016-08-23 13:05:00,220.42,220.46,220.38,220.4,17946.0,188.8569,188.8912,188.8227,188.8398,17946.0
2016-08-23 13:10:00,220.4,220.43,220.39,220.43,3881.0,188.8398,188.8655,188.8312,188.8655,3881.0
2016-08-23 13:15:00,220.45,220.46,220.42,220.46,9005.0,188.8826,188.8912,188.8569,188.8912,9005.0
2016-08-23 13:20:00,220.47,220.56,220.47,220.49,34820.0,188.8998,188.9769,188.8998,188.9169,34820.0
2016-08-23 13:25:00,220.5,220.52,220.47,220.49,11809.0,188.9255,188.9426,188.8998,188.9169,11809.0
2016-08-23 13:30:00,220.49,220.5,220.45,220.5,7079.0,188.9169,188.9255,188.8826,188.9255,7079.0
2016-08-23 13:35:00,220.51,220.52,220.46,220.46,6429.0,188.934,188.9426,188.8912,188.8912,6429.0
2016-08-23 13:40:00,220.46,220.51,220.44,220.44,3373.0,188.8912,188.934,188.8741,188.8741,3373.0
2016-08-23 13:45:00,220.43,220.51,220.42,220.49,12732.0,188.8655,188.934,188.8569,188.9169,12732.0
2016-08-23 13:50:00,220.48,220.53,220.47,220.51,16863.0,188.9083,188.9512,188.8998,188.934,16863.0
2016-08-23 13:55:00,220.5,220.51,220.47,220.47,2585.0,188.9255,188.934,188.8998,188.8998,2585.0
2016-08-23 14:00:00,220.46,220.46,220.32,220.37,29562.0,188.8912,188.8912,188.7712,188.8141,29562.0
2016-08-23 14:05:00,220.38,220.43,220.38,220.39,11707.0,188.8227,188.8655,188.8227,188.8312,11707.0
2016-08-23 14:10:00,220.4,220.42,220.38,220.41,4620.0,188.8398,188.8569,188.8227,188.8484,4620.0
2016-08-23 14:15:00,220.43,220.44,220.39,220.41,8374.0,188.8655,188.8741,188.8312,188.8484,8374.0
2016-08-23 14:20:00,220.4,220.42,220.36,220.39,4650.0,188.8398,188.8569,188.8055,188.8312,4650.0
2016-08-23 14:25:00,220.41,220.52,220.4,220.48,11239.0,188.8484,188.9426,188.8398,188.9083,11239.0
2016-08-23 14:30:00,220.47,220.49,220.43,220.45,6248.0,188.8998,188.9169,188.8655,188.8826,6248.0
2016-08-23 14:35:00,220.46,220.47,220.43,220.45,12066.0,188.8912,188.8998,188.8655,188.8826,12066.0
2016-08-23 14:40:00,220.43,220.43,220.33,220.35,15903.0,188.8655,188.8655,188.7798,188.797,15903.0
2016-08-23 14:45:00,220.34,220.38,220.34,220.38,12609.0,188.7884,188.8227,188.7884,188.8227,12609.0
2016-08-23 14:50:00,220.37,220.4,220.33,220.37,4549.0,188.8141,188.8398,188.7798,188.8141,4549.0
2016-08-23 14:55:00,220.38,220.4,220.35,220.4,1969.0,188.8227,188.8398,188.797,188.8398,1969.0
2016-08-23 15:00:00,220.38,220.4,220.36,220.36,12135.0,188.8227,188.8398,188.8055,188.8055,12135.0
2016-08-23 15:05:00,220.38,220.4,220.37,220.38,4937.0,188.8227,188.8398,188.8141,188.8227,4937.0
2016-08-23 15:10:00,220.37,220.47,220.37,220.46,12817.0,188.8141,188.8998,188.8141,188.8912,12817.0
2016-08-23 15:15:00,220.45,220.46,220.39,220.4,10050.0,188.8826,188.8912,188.8312,188.8398,10050.0
2016-08-23 15:20:00,220.39,220.42,220.37,220.39,4655.0,188.8312,188.8569,188.8141,188.8312,4655.0
2016-08-23 15:25:00,220.41,220.42,220.33,220.39,9853.0,188.8484,188.8569,188.7798,188.8312,9853.0
2016-08-23 15:30:00,220.38,220.38,220.33,220.36,5655.0,188.8227,188.8227,188.7798,188.8055,5655.0
2016-08-23 15:35:00,220.36,220.36,220.29,220.3,11950.0,188.8055,188.8055,188.7455,188.7541,11950.0
2016-08-23 15:40:00,220.31,220.36,220.29,220.3,17810.0,188.7627,188.8055,188.7455,188.7541,17810.0
2016-08-23 15:45:00,220.31,220.32,220.26,220.27,86822.0,188.7627,188.7712,188.7198,188.7284,86822.0
2016-08-23 15:50:00,220.26,220.3,220.23,220.24,29957.0,188.7198,188.7541,188.6941,188.7027,29957.0
2016-08-23 15:55:00,220.24,220.32,220.17,220.21,78113.0,188.7027,188.7712,188.6427,188.677,78113.0
2016-08-24 09:30:00,220.06,220.09,219.93,220.06,68694.0,188.5485,188.5742,188.4371,188.5485,68694.0
2016-08-24 09:35:00,220.05,220.17,220.04,220.11,37831.0,188.5399,188.6427,188.5313,188.5913,37831.0
2016-08-24 09:40:00,220.12,220.17,220.0,220.0,10429.0,188.5999,188.6427,188.4971,188.4971,10429.0
2016-08-24 09:45:00,220.03,220.05,220.0,220.02,9169.0,188.5228,188.5399,188.4971,188.5142,9169.0
2016-08-24 09:50:00,220.03,220.03,219.88,219.99,11305.0,188.5228,188.5228,188.3943,188.4885,11305.0
2016-08-24 09:55:00,219.99,220.09,219.99,220.03,12474.0,188.4885,188.5742,188.4885,188.5228,12474.0
2016-08-24 10:00:00,220.03,220.07,219.93,220.01,10807.0,188.5228,188.557,188.4371,188.5056,10807.0
2016-08-24 10:05:00,220.05,220.11,219.94,219.98,7456.0,188.5399,188.5913,188.4457,188.4799,7456.0
2016-08-24 10:10:00,219.95,219.98,219.93,219.96,5667.0,188.4542,188.4799,188.4371,188.4628,5667.0
2016-08-24 10:15:00,219.95,219.95,219.83,219.87,8036.0,188.4542,188.4542,188.3514,188.3857,8036.0
2016-08-24 10:20:00,219.87,219.9,219.83,219.86,35892.0,188.3857,188.4114,188.3514,188.3771,35892.0
2016-08-24 10:25:00,219.86,219.91,219.81,219.91,5204.0,188.3771,188.42,188.3343,188.42,5204.0
2016-08-24 10:30:00,219.9,219.93,219.78,219.88,20842.0,188.4114,188.4371,188.3086,188.3943,20842.0
2016-08-24 10:35:00,219.86,219.93,219.86,219.9,6206.0,188.3771,188.4371,188.3771,188.4114,6206.0
2016-08-24 10:40:00,219.88,219.88,219.8,219.85,10450.0,188.3943,188.3943,188.3257,188.3685,10450.0
2016-08-24 10:45:00,219.81,219.82,219.57,219.63,25129.0,188.3343,188.3428,188.1286,188.1801,25129.0
2016-08-24 10:50:00,219.62,219.69,219.62,219.69,4992.0,188.1715,188.2315,188.1715,188.2315,4992.0
2016-08-24 10:55:00,219.7,219.77,219.68,219.73,89151.0,188.24,188.3,188.2229,188.2657,89151.0
2016-08-24 11:00:00,219.76,219.77,219.71,219.73,6434.0,188.2914,188.3,188.2486,188.2657,6434.0
2016-08-24 11:05:00,219.72,219.83,219.72,219.78,11819.0,188.2572,188.3514,188.2572,188.3086,11819.0
2016-08-24 11:10:00,219.79,219.83,219.74,219.75,7083.0,188.3171,188.3514,188.2743,188.2829,7083.0
2016-08-24 11:15:00,219.75,219.82,219.74,219.76,7790.0,188.2829,188.3428,188.2743,188.2914,7790.0
2016-08-24 11:20:00,219.74,219.75,219.66,219.69,9536.0,188.2743,188.2829,188.2058,188.2315,9536.0
2016-08-24 11:25:00,219.7,219.82,219.66,219.78,9713.0,188.24,188.3428,188.2058,188.3086,9713.0
2016-08-24 11:30:00,219.78,219.79,219.7,219.72,8059.0,188.3086,188.3171,188.24,188.2572,8059.0
2016-08-24 11:35:00,219.72,219.83,219.7,219.79,15410.0,188.2572,188.3514,188.24,188.3171,15410.0
2016-08-24 11:40:00,219.79,219.8,219.66,219.67,8599.0,188.3171,188.3257,188.2058,188.2143,8599.0
2016-08-24 11:45:00,219.65,219.74,219.61,219.69,6161.0,188.1972,188.2743,188.1629,188.2315,6161.0
2016-08-24 11:50:00,219.68,219.71,219.64,219.65,6705.0,188.2229,188.2486,188.1886,188.1972,6705.0
2016-08-24 11:55:00,219.63,219.73,219.62,219.72,9487.0,188.1801,188.2657,188.1715,188.2572,9487.0
2016-08-24 12:00:00,219.71,219.74,219.69,219.73,18744.0,188.2486,188.2743,188.2315,188.2657,18744.0
2016-08-24 12:05:00,219.73,219.92,219.73,219.88,10763.0,188.2657,188.4285,188.2657,188.3943,10763.0
2016-08-24 12:10:00,219.89,219.97,219.86,219.94,27679.0,188.4028,188.4714,188.3771,188.4457,27679.0
2016-08-24 12:15:00,219.96,219.97,219.87,219.9,17553.0,188.4628,188.4714,188.3857,188.4114,17553.0
2016-08-24 12:20:00,219.91,219.92,219.87,219.88,4043.0,188.42,188.4285,188.3857,188.3943,4043.0
2016-08-24 12:25:00,219.88,219.89,219.83,219.83,8691.0,188.3943,188.4028,188.3514,188.3514,8691.0
2016-08-24 12:30:00,219.84,219.88,219.83,219.83,15473.0,188.36,188.3943,188.3514,188.3514,15473.0
2016-08-24 12:35:00,219.86,219.91,219.85,219.89,6305.0,188.3771,188.42,188.3685,188.4028,6305.0
2016-08-24 12:40:00,219.89,219.91,219.85,219.89,7175.0,188.4028,188.42,188.3685,188.4028,7175.0
2016-08-24 12:45:00,219.91,219.96,219.9,219.92,8266.0,188.42,188.4628,188.4114,188.4285,8266.0
2016-08-24 12:50:00,219.92,220.02,219.91,220.01,10970.0,188.4285,188.5142,188.42,188.5056,10970.0
2016-08-24 12:55:00,220.0,220.03,219.98,220.0,3617.0,188.4971,188.5228,188.4799,188.4971,3617.0
2016-08-24 13:00:00,220.0,220.0,219.94,219.95,4716.0,188.4971,188.4971,188.4457,188.4542,4716.0
2016-08-24 13:05:00,219.96,220.01,219.94,219.99,6663.0,188.4628,188.5056,188.4457,188.4885,6663.0
2016-08-24 13:10:00,219.95,219.96,219.9,219.93,6018.0,188.4542,188.4628,188.4114,188.4371,6018.0
2016-08-24 13:15:00,219.93,219.95,219.88,219.88,3807.0,188.4371,188.4542,188.3943,188.3943,3807.0
2016-08-24 13:20:00,219.89,219.91,219.86,219.87,10194.0,188.4028,188.42,188.3771,188.3857,10194.0
2016-08-24 13:25:00,219.87,219.9,219.84,219.84,4816.0,188.3857,188.4114,188.36,188.36,4816.0
2016-08-24 13:30:00,219.83,219.84,219.79,219.81,15729.0,188.3514,188.36,188.3171,188.3343,15729.0
2016-08-24 13:35:00,219.8,219.82,219.78,219.78,6743.0,188.3257,188.3428,188.3086,188.3086,6743.0
2016-08-24 13:40:00,219.78,219.83,219.77,219.82,5411.0,188.3086,188.3514,188.3,188.3428,5411.0
2016-08-24 13:45:00,219.8,219.85,219.79,219.83,5648.0,188.3257,188.3685,188.3171,188.3514,5648.0
2016-08-24 13:50:00,219.84,219.84,219.77,219.77,2950.0,188.36,188.36,188.3,188.3,2950.0
2016-08-24 13:55:00,219.78,219.79,219.75,219.77,32383.0,188.3086,188.3171,188.2829,188.3,32383.0
2016-08-24 14:00:00,219.77,219.77,219.6,219.6,26447.0,188.3,188.3,188.1543,188.1543,26447.0
2016-08-24 14:05:00,219.57,219.57,219.45,219.54,24606.0,188.1286,188.1286,188.0258,188.1029,24606.0
2016-08-24 14:10:00,219.53,219.56,219.47,219.55,23400.0,188.0944,188.1201,188.043,188.1115,23400.0
2016-08-24 14:15:00,219.55,219.56,219.5,219.54,13048.0,188.1115,188.1201,188.0687,188.1029,13048.0
2016-08-24 14:20:00,219.56,219.57,219.36,219.37,14505.0,188.1201,188.1286,187.9487,187.9573,14505.0
2016-08-24 14:25:00,219.35,219.44,219.33,219.41,27182.0,187.9401,188.0173,187.923,187.9916,27182.0
2016-08-24 14:30:00,219.41,219.41,219.33,219.4,7658.0,187.9916,187.9916,187.923,187.983,7658.0
2016-08-24 14:35:00,219.39,219.41,219.33,219.4,8076.0,187.9744,187.9916,187.923,187.983,8076.0
2016-08-24 14:40:00,219.4,219.48,219.39,219.47,20609.0,187.983,188.0515,187.9744,188.043,20609.0
2016-08-24 14:45:00,219.44,219.46,219.36,219.38,7394.0,188.0173,188.0344,187.9487,187.9658,7394.0
2016-08-24 14:50:00,219.37,219.47,219.37,219.45,6486.0,187.9573,188.043,187.9573,188.0258,6486.0
2016-08-24 14:55:00,219.43,219.5,219.43,219.5,7435.0,188.0087,188.0687,188.0087,188.0687,7435.0
2016-08-24 15:00:00,219.48,219.49,219.44,219.46,22052.0,188.0515,188.0601,188.0173,188.0344,22052.0
2016-08-24 15:05:00,219.46,219.46,219.11,219.12,13537.0,188.0344,188.0344,187.7345,187.7431,13537.0
2016-08-24 15:10:00,219.12,219.22,219.08,219.15,12950.0,187.7431,187.8288,187.7088,187.7688,12950.0
2016-08-24 15:15:00,219.11,219.19,219.07,219.1,18826.0,187.7345,187.8031,187.7002,187.7259,18826.0
2016-08-24 15:20:00,219.07,219.14,219.03,219.07,31838.0,187.7002,187.7602,187.666,187.7002,31838.0
2016-08-24 15:25:00,219.08,219.14,219.05,219.07,16042.0,187.7088,187.7602,187.6831,187.7002,16042.0
2016-08-24 15:30:00,219.08,219.14,219.05,219.1,44861.0,187.7088,187.7602,187.6831,187.7259,44861.0
2016-08-24 15:35:00,219.1,219.1,218.8,218.81,49016.0,187.7259,187.7259,187.4689,187.4775,49016.0
2016-08-24 15:40:00,218.82,218.85,218.71,218.77,37392.0,187.486,187.5117,187.3918,187.4432,37392.0
2016-08-24 15:45:00,218.76,218.8,218.64,218.77,37194.0,187.4346,187.4689,187.3318,187.4432,37194.0
2016-08-24 15:50:00,218.76,218.9,218.74,218.9,53602.0,187.4346,187.5546,187.4175,187.5546,53602.0
2016-08-24 15:55:00,218.89,219.14,218.87,219.14,94921.0,187.546,187.7602,187.5289,187.7602,94921.0
2016-08-25 09:30:00,218.66,218.8,218.55,218.55,100827.0,187.349,187.4689,187.2547,187.2547,100827.0
2016-08-25 09:35:00,218.54,218.85,218.52,218.81,26393.0,187.2461,187.5117,187.229,187.4775,26393.0
2016-08-25 09:40:00,218.83,218.98,218.75,218.98,19275.0,187.4946,187.6231,187.4261,187.6231,19275.0
2016-08-25 09:45:00,218.96,218.97,218.82,218.86,13758.0,187.606,187.6146,187.486,187.5203,13758.0
2016-08-25 09:50:00,218.81,218.82,218.7,218.71,10387.0,187.4775,187.486,187.3832,187.3918,10387.0
2016-08-25 09:55:00,218.7,218.93,218.7,218.88,10715.0,187.3832,187.5803,187.3832,187.5374,10715.0
2016-08-25 10:00:00,218.85,219.09,218.8,219.09,15787.0,187.5117,187.7174,187.4689,187.7174,15787.0
2016-08-25 10:05:00,219.09,219.15,219.03,219.05,9555.0,187.7174,187.7688,187.666,187.6831,9555.0
2016-08-25 10:10:00,219.03,219.15,219.0,219.11,37211.0,187.666,187.7688,187.6403,187.7345,37211.0
2016-08-25 10:15:00,219.05,219.08,218.96,219.03,11508.0,187.6831,187.7088,187.606,187.666,11508.0
2016-08-25 10:20:00,218.98,219.16,218.98,219.12,10563.0,187.6231,187.7774,187.6231,187.7431,10563.0
2016-08-25 10:25:00,219.1,219.1,219.0,219.06,13584.0,187.7259,187.7259,187.6403,187.6917,13584.0
2016-08-25 10:30:00,219.07,219.16,219.03,219.09,9214.0,187.7002,187.7774,187.666,187.7174,9214.0
2016-08-25 10:35:00,219.09,219.11,218.86,218.93,13364.0,187.7174,187.7345,187.5203,187.5803,13364.0
2016-08-25 10:40:00,218.9,219.05,218.9,219.05,15091.0,187.5546,187.6831,187.5546,187.6831,15091.0
2016-08-25 10:45:00,219.07,219.07,219.0,219.05,10636.0,187.7002,187.7002,187.6403,187.6831,10636.0
2016-08-25 10:50:00,219.1,219.12,218.95,218.98,12152.0,187.7259,187.7431,187.5974,187.6231,12152.0
2016-08-25 10:55:00,219.0,219.11,219.0,219.08,588140.0,187.6403,187.7345,187.6403,187.7088,588140.0
2016-08-25 11:00:00,219.08,219.37,219.08,219.37,90683.0,187.7088,187.9573,187.7088,187.9573,90683.0
2016-08-25 11:05:00,219.37,219.37,219.26,219.35,144061.0,187.9573,187.9573,187.863,187.9401,144061.0
2016-08-25 11:10:00,219.35,219.35,219.27,219.27,54268.0,187.9401,187.9401,187.8716,187.8716,54268.0
2016-08-25 11:15:00,219.3,219.44,219.3,219.4,17992.0,187.8973,188.0173,187.8973,187.983,17992.0
2016-08-25 11:20:00,219.41,219.45,219.33,219.33,22511.0,187.9916,188.0258,187.923,187.923,22511.0
2016-08-25 11:25:00,219.3,219.34,219.23,219.29,8181.0,187.8973,187.9316,187.8373,187.8887,8181.0
2016-08-25 11:30:00,219.34,219.38,219.28,219.29,30816.0,187.9316,187.9658,187.8802,187.8887,30816.0
2016-08-25 11:35:00,219.28,219.33,219.27,219.29,61340.0,187.8802,187.923,187.8716,187.8887,61340.0
2016-08-25 11:40:00,219.29,219.31,219.17,219.24,28139.0,187.8887,187.9059,187.7859,187.8459,28139.0
2016-08-25 11:45:00,219.23,219.29,219.23,219.26,19661.0,187.8373,187.8887,187.8373,187.863,19661.0
2016-08-25 11:50:00,219.25,219.28,219.17,219.2,229252.0,187.8545,187.8802,187.7859,187.8116,229252.0
2016-08-25 11:55:00,219.22,219.22,219.12,219.17,12056.0,187.8288,187.8288,187.7431,187.7859,12056.0
2016-08-25 12:00:00,219.2,219.21,219.09,219.13,14565.0,187.8116,187.8202,187.7174,187.7516,14565.0
2016-08-25 12:05:00,219.11,219.11,219.04,219.04,5275.0,187.7345,187.7345,187.6745,187.6745,5275.0
2016-08-25 12:10:00,219.07,219.07,218.98,218.98,7745.0,187.7002,187.7002,187.6231,187.6231,7745.0
2016-08-25 12:15:00,218.98,219.09,218.96,219.09,9972.0,187.6231,187.7174,187.606,187.7174,9972.0
2016-08-25 12:20:00,219.07,219.13,219.06,219.12,4695.0,187.7002,187.7516,187.6917,187.7431,4695.0
2016-08-25 12:25:00,219.12,219.12,219.03,219.09,25579.0,187.7431,187.7431,187.666,187.7174,25579.0
2016-08-25 12:30:00,219.1,219.2,219.09,219.17,107618.0,187.7259,187.8116,187.7174,187.7859,107618.0
2016-08-25 12:35:00,219.19,219.2,219.14,219.19,15733.0,187.8031,187.8116,187.7602,187.8031,15733.0
2016-08-25 12:40:00,219.24,219.28,219.22,219.22,7303.0,187.8459,187.8802,187.8288,187.8288,7303.0
2016-08-25 12:45:00,219.23,219.27,219.22,219.23,4489.0,187.8373,187.8716,187.8288,187.8373,4489.0
2016-08-25 12:50:00,219.23,219.24,219.2,219.21,105896.0,187.8373,187.8459,187.8116,187.8202,105896.0
2016-08-25 12:55:00,219.22,219.22,219.14,219.18,106593.0,187.8288,187.8288,187.7602,187.7945,106593.0
2016-08-25 13:00:00,219.2,219.26,219.2,219.2,12796.0,187.8116,187.863,187.8116,187.8116,12796.0
2016-08-25 13:05:00,219.22,219.23,219.09,219.11,13512.0,187.8288,187.8373,187.7174,187.7345,13512.0
2016-08-25 13:10:00,219.1,219.14,219.07,219.07,5818.0,187.7259,187.7602,187.7002,187.7002,5818.0
2016-08-25 13:15:00,219.1,219.15,219.06,219.06,237897.0,187.7259,187.7688,187.6917,187.6917,237897.0
2016-08-25 13:20:00,219.06,219.12,219.05,219.09,15395.0,187.6917,187.7431,187.6831,187.7174,15395.0
2016-08-25 13:25:00,219.11,219.18,219.1,219.16,70046.0,187.7345,187.7945,187.7259,187.7774,70046.0
2016-08-25 13:30:00,219.19,219.2,219.09,219.09,42680.0,187.8031,187.8116,187.7174,187.7174,42680.0
2016-08-25 13:35:00,219.07,219.07,218.74,218.78,83590.0,187.7002,187.7002,187.4175,187.4518,83590.0
2016-08-25 13:40:00,218.77,218.79,218.67,218.78,15360.0,187.4432,187.4603,187.3575,187.4518,15360.0
2016-08-25 13:45:00,218.77,218.81,218.72,218.73,125259.0,187.4432,187.4775,187.4004,187.4089,125259.0
2016-08-25 13:50:00,218.73,218.78,218.68,218.77,31279.0,187.4089,187.4518,187.3661,187.4432,31279.0
2016-08-25 13:55:00,218.77,218.84,218.75,218.82,46193.0,187.4432,187.5032,187.4261,187.486,46193.0
2016-08-25 14:00:00,218.84,218.9,218.8,218.86,31498.0,187.5032,187.5546,187.4689,187.5203,31498.0
2016-08-25 14:05:00,218.84,218.85,218.59,218.66,35810.0,187.5032,187.5117,187.289,187.349,35810.0
2016-08-25 14:10:00,218.64,218.81,218.64,218.79,34359.0,187.3318,187.4775,187.3318,187.4603,34359.0
2016-08-25 14:15:00,218.8,218.81,218.71,218.72,10681.0,187.4689,187.4775,187.3918,187.4004,10681.0
2016-08-25 14:20:00,218.71,218.72,218.52,218.65,258333.0,187.3918,187.4004,187.229,187.3404,258333.0
2016-08-25 14:25:00,218.66,218.72,218.59,218.7,20957.0,187.349,187.4004,187.289,187.3832,20957.0
2016-08-25 14:30:00,218.67,218.8,218.66,218.72,16574.0,187.3575,187.4689,187.349,187.4004,16574.0
2016-08-25 14:35:00,218.72,218.74,218.68,218.72,32093.0,187.4004,187.4175,187.3661,187.4004,32093.0
2016-08-25 14:40:00,218.71,218.8,218.71,218.78,142088.0,187.3918,187.4689,187.3918,187.4518,142088.0
2016-08-25 14:45:00,218.78,218.78,218.63,218.68,261039.0,187.4518,187.4518,187.3232,187.3661,261039.0
2016-08-25 14:50:00,218.69,218.69,218.58,218.6,14677.0,187.3747,187.3747,187.2804,187.2975,14677.0
2016-08-25 14:55:00,218.58,218.61,218.51,218.59,78958.0,187.2804,187.3061,187.2204,187.289,78958.0
2016-08-25 15:00:00,218.57,218.6,218.5,218.5,94383.0,187.2718,187.2975,187.2119,187.2119,94383.0
2016-08-25 15:05:00,218.5,218.66,218.48,218.65,49363.0,187.2119,187.349,187.1947,187.3404,49363.0
2016-08-25 15:10:00,218.69,218.74,218.68,218.7,73193.0,187.3747,187.4175,187.3661,187.3832,73193.0
2016-08-25 15:15:00,218.71,218.73,218.64,218.68,26070.0,187.3918,187.4089,187.3318,187.3661,26070.0
2016-08-25 15:20:00,218.69,218.79,218.65,218.79,46717.0,187.3747,187.4603,187.3404,187.4603,46717.0
2016-08-25 15:25:00,218.79,218.86,218.77,218.78,69308.0,187.4603,187.5203,187.4432,187.4518,69308.0
2016-08-25 15:30:00,218.77,218.86,218.71,218.81,18877.0,187.4432,187.5203,187.3918,187.4775,18877.0
2016-08-25 15:35:00,218.83,218.85,218.77,218.77,120262.0,187.4946,187.5117,187.4432,187.4432,120262.0
2016-08-25 15:40:00,218.77,218.78,218.68,218.71,49946.0,187.4432,187.4518,187.3661,187.3918,49946.0
2016-08-25 15:45:00,218.7,218.77,218.69,218.74,153220.0,187.3832,187.4432,187.3747,187.4175,153220.0
2016-08-25 15:50:00,218.73,218.74,218.63,218.74,187501.0,187.4089,187.4175,187.3232,187.4175,187501.0
2016-08-25 15:55:00,218.74,218.87,218.58,218.86,119147.0,187.4175,187.5289,187.2804,187.5203,119147.0
2016-08-26 09:30:00,219.16,219.46,219.13,219.37,90160.0,187.7774,188.0344,187.7516,187.9573,90160.0
2016-08-26 09:35:00,219.44,219.79,219.42,219.64,88574.0,188.0173,188.3171,188.0001,188.1886,88574.0
2016-08-26 09:40:00,219.65,219.68,219.57,219.58,43184.0,188.1972,188.2229,188.1286,188.1372,43184.0
2016-08-26 09:45:00,219.59,219.64,219.57,219.57,20042.0,188.1458,188.1886,188.1286,188.1286,20042.0
2016-08-26 09:50:00,219.56,219.57,219.46,219.55,36096.0,188.1201,188.1286,188.0344,188.1115,36096.0
2016-08-26 09:55:00,219.55,219.56,219.32,219.37,36754.0,188.1115,188.1201,187.9144,187.9573,36754.0
2016-08-26 10:00:00,219.36,219.87,218.75,219.72,314365.0,187.9487,188.3857,187.4261,188.2572,314365.0
2016-08-26 10:05:00,219.75,219.79,219.36,219.58,92785.0,188.2829,188.3171,187.9487,188.1372,92785.0
2016-08-26 10:10:00,219.58,219.73,219.49,219.73,46308.0,188.1372,188.2657,188.0601,188.2657,46308.0
2016-08-26 10:15:00,219.75,220.39,219.75,220.19,179190.0,188.2829,188.8312,188.2829,188.6599,179190.0
2016-08-26 10:20:00,220.23,220.32,220.15,220.23,50965.0,188.6941,188.7712,188.6256,188.6941,50965.0
2016-08-26 10:25:00,220.26,220.31,220.12,220.2,78231.0,188.7198,188.7627,188.5999,188.6684,78231.0
2016-08-26 10:30:00,220.26,220.26,219.98,219.99,38356.0,188.7198,188.7198,188.4799,188.4885,38356.0
2016-08-26 10:35:00,220.01,220.15,219.98,220.07,50777.0,188.5056,188.6256,188.4799,188.557,50777.0
2016-08-26 10:40:00,220.08,220.08,219.9,219.92,30593.0,188.5656,188.5656,188.4114,188.4285,30593.0
2016-08-26 10:45:00,219.92,219.94,219.84,219.9,11573.0,188.4285,188.4457,188.36,188.4114,11573.0
2016-08-26 10:50:00,219.87,219.89,219.77,219.85,28224.0,188.3857,188.4028,188.3,188.3685,28224.0
2016-08-26 10:55:00,219.89,220.02,219.89,219.93,16618.0,188.4028,188.5142,188.4028,188.4371,16618.0
2016-08-26 11:00:00,219.94,219.96,219.75,219.75,17617.0,188.4457,188.4628,188.2829,188.2829,17617.0
2016-08-26 11:05:00,219.76,219.95,219.76,219.86,34413.0,188.2914,188.4542,188.2914,188.3771,34413.0
2016-08-26 11:10:00,219.87,219.98,219.78,219.97,44496.0,188.3857,188.4799,188.3086,188.4714,44496.0
2016-08-26 11:15:00,219.95,220.03,219.89,219.95,36120.0,188.4542,188.5228,188.4028,188.4542,36120.0
2016-08-26 11:20:00,219.94,220.0,219.9,219.98,24473.0,188.4457,188.4971,188.4114,188.4799,24473.0
2016-08-26 11:25:00,220.0,220.06,219.97,220.03,28822.0,188.4971,188.5485,188.4714,188.5228,28822.0
2016-08-26 11:30:00,220.03,220.05,219.93,219.93,18138.0,188.5228,188.5399,188.4371,188.4371,18138.0
2016-08-26 11:35:00,219.92,219.94,219.63,219.66,41355.0,188.4285,188.4457,188.1801,188.2058,41355.0
2016-08-26 11:40:00,219.66,219.66,219.21,219.44,75970.0,188.2058,188.2058,187.8202,188.0173,75970.0
2016-08-26 11:45:00,219.39,219.44,219.3,219.39,15065.0,187.9744,188.0173,187.8973,187.9744,15065.0
2016-08-26 11:50:00,219.37,219.37,218.64,218.91,62656.0,187.9573,187.9573,187.3318,187.5632,62656.0
2016-08-26 11:55:00,218.94,218.94,218.78,218.83,52022.0,187.5889,187.5889,187.4518,187.4946,52022.0
2016-08-26 12:00:00,218.8,218.8,218.45,218.56,57112.0,187.4689,187.4689,187.169,187.2633,57112.0
2016-08-26 12:05:00,218.57,218.59,218.0,218.2,97543.0,187.2718,187.289,186.7835,186.9548,97543.0
2016-08-26 12:10:00,218.18,218.18,217.83,218.16,85179.0,186.9377,186.9377,186.6378,186.9205,85179.0
2016-08-26 12:15:00,218.13,218.24,218.03,218.24,38181.0,186.8948,186.9891,186.8092,186.9891,38181.0
2016-08-26 12:20:00,218.19,218.36,218.16,218.24,35570.0,186.9463,187.0919,186.9205,186.9891,35570.0
2016-08-26 12:25:00,218.26,218.31,218.16,218.2,31827.0,187.0062,187.0491,186.9205,186.9548,31827.0
2016-08-26 12:30:00,218.18,218.28,218.04,218.28,39562.0,186.9377,187.0234,186.8177,187.0234,39562.0
2016-08-26 12:35:00,218.28,218.33,218.18,218.3,38943.0,187.0234,187.0662,186.9377,187.0405,38943.0
2016-08-26 12:40:00,218.33,218.48,218.3,218.41,36537.0,187.0662,187.1947,187.0405,187.1347,36537.0
2016-08-26 12:45:00,218.44,218.48,218.42,218.45,24173.0,187.1605,187.1947,187.1433,187.169,24173.0
2016-08-26 12:50:00,218.46,218.46,218.29,218.43,42507.0,187.1776,187.1776,187.0319,187.1519,42507.0
2016-08-26 12:55:00,218.43,218.48,218.38,218.43,37772.0,187.1519,187.1947,187.109,187.1519,37772.0
2016-08-26 13:00:00,218.4,218.61,218.39,218.4,57483.0,187.1262,187.3061,187.1176,187.1262,57483.0
2016-08-26 13:05:00,218.41,218.41,218.3,218.34,52504.0,187.1347,187.1347,187.0405,187.0748,52504.0
2016-08-26 13:10:00,218.36,218.48,218.28,218.29,93943.0,187.0919,187.1947,187.0234,187.0319,93943.0
2016-08-26 13:15:00,218.3,218.32,218.12,218.15,40953.0,187.0405,187.0576,186.8863,186.912,40953.0
2016-08-26 13:20:00,218.14,218.19,218.09,218.16,36340.0,186.9034,186.9463,186.8606,186.9205,36340.0
2016-08-26 13:25:00,218.16,218.3,218.16,218.26,29864.0,186.9205,187.0405,186.9205,187.0062,29864.0
2016-08-26 13:30:00,218.26,218.31,218.21,218.23,15920.0,187.0062,187.0491,186.9634,186.9805,15920.0
2016-08-26 13:35:00,218.22,218.22,218.12,218.17,14323.0,186.972,186.972,186.8863,186.9291,14323.0
2016-08-26 13:40:00,218.18,218.27,218.18,218.19,34341.0,186.9377,187.0148,186.9377,186.9463,34341.0
2016-08-26 13:45:00,218.18,218.19,218.06,218.08,30985.0,186.9377,186.9463,186.8349,186.852,30985.0
2016-08-26 13:50:00,218.07,218.13,217.99,218.0,39756.0,186.8434,186.8948,186.7749,186.7835,39756.0
2016-08-26 13:55:00,217.99,218.02,217.86,217.98,42990.0,186.7749,186.8006,186.6635,186.7663,42990.0
2016-08-26 14:00:00,217.99,217.99,217.91,217.98,78252.0,186.7749,186.7749,186.7063,186.7663,78252.0
2016-08-26 14:05:00,217.96,218.14,217.88,218.14,30417.0,186.7492,186.9034,186.6806,186.9034,30417.0
2016-08-26 14:10:00,218.13,218.26,217.95,217.98,40724.0,186.8948,187.0062,186.7406,186.7663,40724.0
2016-08-26 14:15:00,218.01,218.01,217.63,217.71,156953.0,186.792,186.792,186.4664,186.535,156953.0
2016-08-26 14:20:00,217.71,217.76,217.6,217.69,242166.0,186.535,186.5778,186.4407,186.5178,242166.0
2016-08-26 14:25:00,217.7,217.77,217.54,217.64,47562.0,186.5264,186.5864,186.3893,186.475,47562.0
2016-08-26 14:30:00,217.63,217.71,217.5,217.68,26534.0,186.4664,186.535,186.3551,186.5093,26534.0
2016-08-26 14:35:00,217.66,217.83,217.59,217.79,25524.0,186.4921,186.6378,186.4322,186.6035,25524.0
2016-08-26 14:40:00,217.8,217.86,217.75,217.8,14148.0,186.6121,186.6635,186.5693,186.6121,14148.0
2016-08-26 14:45:00,217.77,217.77,217.64,217.7,18325.0,186.5864,186.5864,186.475,186.5264,18325.0
2016-08-26 14:50:00,217.71,217.76,217.61,217.75,23819.0,186.535,186.5778,186.4493,186.5693,23819.0
2016-08-26 14:55:00,217.78,217.92,217.78,217.9,25504.0,186.595,186.7149,186.595,186.6978,25504.0
2016-08-26 15:00:00,217.9,218.0,217.81,217.81,28707.0,186.6978,186.7835,186.6207,186.6207,28707.0
2016-08-26 15:05:00,217.82,218.03,217.82,218.03,18840.0,186.6292,186.8092,186.6292,186.8092,18840.0
2016-08-26 15:10:00,218.05,218.11,217.94,218.09,23179.0,186.8263,186.8777,186.7321,186.8606,23179.0
2016-08-26 15:15:00,218.07,218.19,218.06,218.11,37211.0,186.8434,186.9463,186.8349,186.8777,37211.0
2016-08-26 15:20:00,218.11,218.16,217.99,218.16,55451.0,186.8777,186.9205,186.7749,186.9205,55451.0
2016-08-26 15:25:00,218.17,218.5,218.16,218.42,87826.0,186.9291,187.2119,186.9205,187.1433,87826.0
2016-08-26 15:30:00,218.45,218.77,218.44,218.66,43266.0,187.169,187.4432,187.1605,187.349,43266.0
2016-08-26 15:35:00,218.67,218.69,218.44,218.59,21317.0,187.3575,187.3747,187.1605,187.289,21317.0
2016-08-26 15:40:00,218.61,218.68,218.46,218.48,30716.0,187.3061,187.3661,187.1776,187.1947,30716.0
2016-08-26 15:45:00,218.47,218.64,218.4,218.55,60575.0,187.1862,187.3318,187.1262,187.2547,60575.0
2016-08-26 15:50:00,218.55,218.67,218.37,218.38,40867.0,187.2547,187.3575,187.1005,187.109,40867.0
2016-08-26 15:55:00,218.38,218.57,218.38,218.5,134884.0,187.109,187.2718,187.109,187.2119,134884.0
2016-08-29 09:30:00,218.71,218.99,218.64,218.91,84898.0,187.3918,187.6317,187.3318,187.5632,84898.0
2016-08-29 09:35:00,218.92,219.37,218.92,219.25,57885.0,187.5717,187.9573,187.5717,187.8545,57885.0
2016-08-29 09:40:00,219.29,219.33,219.26,219.31,42321.0,187.8887,187.923,187.863,187.9059,42321.0
2016-08-29 09:45:00,219.32,219.45,219.31,219.32,56061.0,187.9144,188.0258,187.9059,187.9144,56061.0
2016-08-29 09:50:00,219.32,219.37,219.27,219.29,10507.0,187.9144,187.9573,187.8716,187.8887,10507.0
2016-08-29 09:55:00,219.29,219.37,219.25,219.32,12316.0,187.8887,187.9573,187.8545,187.9144,12316.0
2016-08-29 10:00:00,219.33,219.43,219.29,219.43,13386.0,187.923,188.0087,187.8887,188.0087,13386.0
2016-08-29 10:05:00,219.43,219.49,219.38,219.42,22196.0,188.0087,188.0601,187.9658,188.0001,22196.0
2016-08-29 10:10:00,219.42,219.5,219.37,219.38,11176.0,188.0001,188.0687,187.9573,187.9658,11176.0
2016-08-29 10:15:00,219.38,219.43,219.37,219.41,12258.0,187.9658,188.0087,187.9573,187.9916,12258.0
2016-08-29 10:20:00,219.4,219.41,219.29,219.35,48469.0,187.983,187.9916,187.8887,187.9401,48469.0
2016-08-29 10:25:00,219.36,219.44,219.36,219.39,7586.0,187.9487,188.0173,187.9487,187.9744,7586.0
2016-08-29 10:30:00,219.38,219.5,219.32,219.36,21274.0,187.9658,188.0687,187.9144,187.9487,21274.0
2016-08-29 10:35:00,219.36,219.38,219.28,219.31,10151.0,187.9487,187.9658,187.8802,187.9059,10151.0
2016-08-29 10:40:00,219.33,219.43,219.33,219.37,5042.0,187.923,188.0087,187.923,187.9573,5042.0
2016-08-29 10:45:00,219.36,219.47,219.36,219.45,15013.0,187.9487,188.043,187.9487,188.0258,15013.0
2016-08-29 10:50:00,219.46,219.56,219.38,219.39,29188.0,188.0344,188.1201,187.9658,187.9744,29188.0
2016-08-29 10:55:00,219.42,219.47,219.4,219.44,6390.0,188.0001,188.043,187.983,188.0173,6390.0
2016-08-29 11:00:00,219.46,219.5,219.44,219.47,18863.0,188.0344,188.0687,188.0173,188.043,18863.0
2016-08-29 11:05:00,219.48,219.55,219.45,219.53,11497.0,188.0515,188.1115,188.0258,188.0944,11497.0
2016-08-29 11:10:00,219.53,219.55,219.49,219.49,8967.0,188.0944,188.1115,188.0601,188.0601,8967.0
2016-08-29 11:15:00,219.5,219.56,219.38,219.39,8473.0,188.0687,188.1201,187.9658,187.9744,8473.0
2016-08-29 11:20:00,219.4,219.49,219.4,219.44,13706.0,187.983,188.0601,187.983,188.0173,13706.0
2016-08-29 11:25:00,219.45,219.54,219.43,219.54,9780.0,188.0258,188.1029,188.0087,188.1029,9780.0
2016-08-29 11:30:00,219.55,219.56,219.45,219.51,6313.0,188.1115,188.1201,188.0258,188.0772,6313.0
2016-08-29 11:35:00,219.49,219.58,219.49,219.53,21642.0,188.0601,188.1372,188.0601,188.0944,21642.0
2016-08-29 11:40:00,219.53,219.69,219.52,219.64,18918.0,188.0944,188.2315,188.0858,188.1886,18918.0
2016-08-29 11:45:00,219.64,219.81,219.64,219.79,42206.0,188.1886,188.3343,188.1886,188.3171,42206.0
2016-08-29 11:50:00,219.79,219.81,219.76,219.77,14610.0,188.3171,188.3343,188.2914,188.3,14610.0
2016-08-29 11:55:00,219.77,219.79,219.71,219.75,10262.0,188.3,188.3171,188.2486,188.2829,10262.0
2016-08-29 12:00:00,219.74,219.78,219.7,219.73,35269.0,188.2743,188.3086,188.24,188.2657,35269.0
2016-08-29 12:05:00,219.73,219.82,219.73,219.82,19515.0,188.2657,188.3428,188.2657,188.3428,19515.0
2016-08-29 12:10:00,219.84,219.87,219.82,219.84,6938.0,188.36,188.3857,188.3428,188.36,6938.0
2016-08-29 12:15:00,219.81,219.83,219.72,219.74,19632.0,188.3343,188.3514,188.2572,188.2743,19632.0
2016-08-29 12:20:00,219.74,219.78,219.63,219.7,16494.0,188.2743,188.3086,188.1801,188.24,16494.0
2016-08-29 12:25:00,219.69,219.72,219.66,219.67,5712.0,188.2315,188.2572,188.2058,188.2143,5712.0
2016-08-29 12:30:00,219.68,219.7,219.64,219.66,9360.0,188.2229,188.24,188.1886,188.2058,9360.0
2016-08-29 12:35:00,219.67,219.72,219.66,219.69,5588.0,188.2143,188.2572,188.2058,188.2315,5588.0
2016-08-29 12:40:00,219.67,219.72,219.67,219.72,6036.0,188.2143,188.2572,188.2143,188.2572,6036.0
2016-08-29 12:45:00,219.71,219.8,219.71,219.8,8127.0,188.2486,188.3257,188.2486,188.3257,8127.0
2016-08-29 12:50:00,219.76,219.8,219.76,219.79,8664.0,188.2914,188.3257,188.2914,188.3171,8664.0
2016-08-29 12:55:00,219.79,219.84,219.77,219.82,24913.0,188.3171,188.36,188.3,188.3428,24913.0
2016-08-29 13:00:00,219.82,219.84,219.81,219.83,18069.0,188.3428,188.36,188.3343,188.3514,18069.0
2016-08-29 13:05:00,219.81,219.84,219.73,219.81,8528.0,188.3343,188.36,188.2657,188.3343,8528.0
2016-08-29 13:10:00,219.82,219.84,219.8,219.83,12173.0,188.3428,188.36,188.3257,188.3514,12173.0
2016-08-29 13:15:00,219.83,219.83,219.78,219.79,6690.0,188.3514,188.3514,188.3086,188.3171,6690.0
2016-08-29 13:20:00,219.8,219.84,219.8,219.83,7936.0,188.3257,188.36,188.3257,188.3514,7936.0
2016-08-29 13:25:00,219.84,219.84,219.8,219.82,13783.0,188.36,188.36,188.3257,188.3428,13783.0
2016-08-29 13:30:00,219.83,219.9,219.82,219.83,7639.0,188.3514,188.4114,188.3428,188.3514,7639.0
2016-08-29 13:35:00,219.82,219.86,219.81,219.84,6195.0,188.3428,188.3771,188.3343,188.36,6195.0
2016-08-29 13:40:00,219.84,219.9,219.84,219.85,4728.0,188.36,188.4114,188.36,188.3685,4728.0
2016-08-29 13:45:00,219.87,219.9,219.87,219.9,6297.0,188.3857,188.4114,188.3857,188.4114,6297.0
2016-08-29 13:50:00,219.9,219.91,219.86,219.86,17239.0,188.4114,188.42,188.3771,188.3771,17239.0
2016-08-29 13:55:00,219.87,219.9,219.85,219.86,17639.0,188.3857,188.4114,188.3685,188.3771,17639.0
2016-08-29 14:00:00,219.88,219.9,219.87,219.88,7455.0,188.3943,188.4114,188.3857,188.3943,7455.0
2016-08-29 14:05:00,219.84,219.86,219.82,219.83,16418.0,188.36,188.3771,188.3428,188.3514,16418.0
2016-08-29 14:10:00,219.83,219.86,219.81,219.84,7059.0,188.3514,188.3771,188.3343,188.36,7059.0
2016-08-29 14:15:00,219.83,219.83,219.77,219.78,8584.0,188.3514,188.3514,188.3,188.3086,8584.0
2016-08-29 14:20:00,219.78,219.81,219.75,219.78,6247.0,188.3086,188.3343,188.2829,188.3086,6247.0
2016-08-29 14:25:00,219.74,219.74,219.65,219.67,4608.0,188.2743,188.2743,188.1972,188.2143,4608.0
2016-08-29 14:30:00,219.68,219.73,219.65,219.7,15965.0,188.2229,188.2657,188.1972,188.24,15965.0
2016-08-29 14:35:00,219.69,219.73,219.68,219.7,41674.0,188.2315,188.2657,188.2229,188.24,41674.0
2016-08-29 14:40:00,219.69,219.69,219.6,219.66,15823.0,188.2315,188.2315,188.1543,188.2058,15823.0
2016-08-29 14:45:00,219.66,219.67,219.63,219.66,17999.0,188.2058,188.2143,188.1801,188.2058,17999.0
2016-08-29 14:50:00,219.66,219.73,219.66,219.69,6044.0,188.2058,188.2657,188.2058,188.2315,6044.0
2016-08-29 14:55:00,219.68,219.72,219.66,219.71,101217.0,188.2229,188.2572,188.2058,188.2486,101217.0
2016-08-29 15:00:00,219.71,219.72,219.63,219.66,9265.0,188.2486,188.2572,188.1801,188.2058,9265.0
2016-08-29 15:05:00,219.67,219.69,219.66,219.68,8938.0,188.2143,188.2315,188.2058,188.2229,8938.0
2016-08-29 15:10:00,219.7,219.75,219.68,219.72,8938.0,188.24,188.2829,188.2229,188.2572,8938.0
2016-08-29 15:15:00,219.72,219.72,219.69,219.72,4443.0,188.2572,188.2572,188.2315,188.2572,4443.0
2016-08-29 15:20:00,219.72,219.79,219.6,219.61,32979.0,188.2572,188.3171,188.1543,188.1629,32979.0
2016-08-29 15:25:00,219.6,219.67,219.53,219.61,18346.0,188.1543,188.2143,188.0944,188.1629,18346.0
2016-08-29 15:30:00,219.58,219.61,219.55,219.55,37855.0,188.1372,188.1629,188.1115,188.1115,37855.0
2016-08-29 15:35:00,219.54,219.64,219.54,219.63,11142.0,188.1029,188.1886,188.1029,188.1801,11142.0
2016-08-29 15:40:00,219.64,219.65,219.54,219.55,11063.0,188.1886,188.1972,188.1029,188.1115,11063.0
2016-08-29 15:45:00,219.53,219.63,219.53,219.6,18880.0,188.0944,188.1801,188.0944,188.1543,18880.0
2016-08-29 15:50:00,219.6,219.63,219.59,219.62,15863.0,188.1543,188.1801,188.1458,188.1715,15863.0
2016-08-29 15:55:00,219.61,219.68,219.57,219.62,60654.0,188.1629,188.2229,188.1286,188.1715,60654.0
2016-08-30 09:30:00,219.53,219.79,219.53,219.76,51433.0,188.0944,188.3171,188.0944,188.2914,51433.0
2016-08-30 09:35:00,219.8,219.83,219.55,219.62,20088.0,188.3257,188.3514,188.1115,188.1715,20088.0
2016-08-30 09:40:00,219.66,219.7,219.46,219.6,6107.0,188.2058,188.24,188.0344,188.1543,6107.0
2016-08-30 09:45:00,219.54,219.67,219.54,219.65,7740.0,188.1029,188.2143,188.1029,188.1972,7740.0
2016-08-30 09:50:00,219.64,219.72,219.54,219.7,14770.0,188.1886,188.2572,188.1029,188.24,14770.0
2016-08-30 09:55:00,219.71,219.71,219.57,219.58,11388.0,188.2486,188.2486,188.1286,188.1372,11388.0
2016-08-30 10:00:00,219.57,219.7,219.48,219.62,11858.0,188.1286,188.24,188.0515,188.1715,11858.0
2016-08-30 10:05:00,219.62,219.65,219.25,219.37,21596.0,188.1715,188.1972,187.8545,187.9573,21596.0
2016-08-30 10:10:00,219.33,219.37,219.28,219.28,11149.0,187.923,187.9573,187.8802,187.8802,11149.0
2016-08-30 10:15:00,219.28,219.34,219.05,219.05,17032.0,187.8802,187.9316,187.6831,187.6831,17032.0
2016-08-30 10:20:00,219.06,219.12,219.02,219.09,25790.0,187.6917,187.7431,187.6574,187.7174,25790.0
2016-08-30 10:25:00,219.12,219.22,219.09,219.22,22917.0,187.7431,187.8288,187.7174,187.8288,22917.0
2016-08-30 10:30:00,219.23,219.23,218.88,218.92,24349.0,187.8373,187.8373,187.5374,187.5717,24349.0
2016-08-30 10:35:00,218.94,219.15,218.91,219.02,21934.0,187.5889,187.7688,187.5632,187.6574,21934.0
2016-08-30 10:40:00,219.02,219.13,219.02,219.13,9846.0,187.6574,187.7516,187.6574,187.7516,9846.0
2016-08-30 10:45:00,219.02,219.12,218.99,219.03,4970.0,187.6574,187.7431,187.6317,187.666,4970.0
2016-08-30 10:50:00,219.04,219.07,218.97,219.0,13155.0,187.6745,187.7002,187.6146,187.6403,13155.0
2016-08-30 10:55:00,218.98,219.18,218.96,219.09,30004.0,187.6231,187.7945,187.606,187.7174,30004.0
2016-08-30 11:00:00,219.07,219.22,219.03,219.22,21423.0,187.7002,187.8288,187.666,187.8288,21423.0
2016-08-30 11:05:00,219.24,219.28,219.13,219.13,10626.0,187.8459,187.8802,187.7516,187.7516,10626.0
2016-08-30 11:10:00,219.13,219.15,219.04,219.05,8638.0,187.7516,187.7688,187.6745,187.6831,8638.0
2016-08-30 11:15:00,219.04,219.14,219.02,219.12,26863.0,187.6745,187.7602,187.6574,187.7431,26863.0
2016-08-30 11:20:00,219.08,219.08,218.98,219.05,14803.0,187.7088,187.7088,187.6231,187.6831,14803.0
2016-08-30 11:25:00,219.05,219.09,218.99,219.03,16132.0,187.6831,187.7174,187.6317,187.666,16132.0
2016-08-30 11:30:00,219.06,219.09,218.98,219.0,9437.0,187.6917,187.7174,187.6231,187.6403,9437.0
2016-08-30 11:35:00,219.0,219.14,218.97,219.12,10455.0,187.6403,187.7602,187.6146,187.7431,10455.0
2016-08-30 11:40:00,219.11,219.11,219.02,219.04,12693.0,187.7345,187.7345,187.6574,187.6745,12693.0
2016-08-30 11:45:00,219.04,219.1,219.01,219.1,14827.0,187.6745,187.7259,187.6488,187.7259,14827.0
2016-08-30 11:50:00,219.12,219.24,219.12,219.21,21477.0,187.7431,187.8459,187.7431,187.8202,21477.0
2016-08-30 11:55:00,219.19,219.19,219.14,219.18,6734.0,187.8031,187.8031,187.7602,187.7945,6734.0
2016-08-30 12:00:00,219.18,219.28,219.17,219.27,6638.0,187.7945,187.8802,187.7859,187.8716,6638.0
2016-08-30 12:05:00,219.31,219.33,219.28,219.31,8180.0,187.9059,187.923,187.8802,187.9059,8180.0
2016-08-30 12:10:00,219.33,219.33,219.22,219.24,19065.0,187.923,187.923,187.8288,187.8459,19065.0
2016-08-30 12:15:00,219.26,219.31,219.26,219.3,8281.0,187.863,187.9059,187.863,187.8973,8281.0
2016-08-30 12:20:00,219.3,219.31,219.23,219.24,12140.0,187.8973,187.9059,187.8373,187.8459,12140.0
2016-08-30 12:25:00,219.23,219.3,219.23,219.23,11971.0,187.8373,187.8973,187.8373,187.8373,11971.0
2016-08-30 12:30:00,219.24,219.3,219.24,219.26,8921.0,187.8459,187.8973,187.8459,187.863,8921.0
2016-08-30 12:35:00,219.26,219.33,219.25,219.33,4816.0,187.863,187.923,187.8545,187.923,4816.0
2016-08-30 12:40:00,219.35,219.36,219.2,219.22,5382.0,187.9401,187.9487,187.8116,187.8288,5382.0
2016-08-30 12:45:00,219.2,219.24,219.13,219.19,27291.0,187.8116,187.8459,187.7516,187.8031,27291.0
2016-08-30 12:50:00,219.2,219.22,219.13,219.2,5340.0,187.8116,187.8288,187.7516,187.8116,5340.0
2016-08-30 12:55:00,219.17,219.18,219.12,219.12,6515.0,187.7859,187.7945,187.7431,187.7431,6515.0
2016-08-30 13:00:00,219.11,219.14,219.05,219.13,5347.0,187.7345,187.7602,187.6831,187.7516,5347.0
2016-08-30 13:05:00,219.1,219.2,219.09,219.18,2703.0,187.7259,187.8116,187.7174,187.7945,2703.0
2016-08-30 13:10:00,219.19,219.23,219.18,219.18,22566.0,187.8031,187.8373,187.7945,187.7945,22566.0
2016-08-30 13:15:00,219.19,219.19,219.13,219.13,62338.0,187.8031,187.8031,187.7516,187.7516,62338.0
2016-08-30 13:20:00,219.1,219.13,219.08,219.13,5762.0,187.7259,187.7516,187.7088,187.7516,5762.0
2016-08-30 13:25:00,219.14,219.16,219.1,219.12,6113.0,187.7602,187.7774,187.7259,187.7431,6113.0
2016-08-30 13:30:00,219.11,219.15,219.09,219.09,3451.0,187.7345,187.7688,187.7174,187.7174,3451.0
2016-08-30 13:35:00,219.09,219.11,219.07,219.1,3288.0,187.7174,187.7345,187.7002,187.7259,3288.0
2016-08-30 13:40:00,219.1,219.11,218.95,218.96,18841.0,187.7259,187.7345,187.5974,187.606,18841.0
2016-08-30 13:45:00,218.93,219.03,218.93,219.0,8588.0,187.5803,187.666,187.5803,187.6403,8588.0
2016-08-30 13:50:00,219.01,219.03,218.98,219.0,6120.0,187.6488,187.666,187.6231,187.6403,6120.0
2016-08-30 13:55:00,218.98,219.05,218.96,219.02,14520.0,187.6231,187.6831,187.606,187.6574,14520.0
2016-08-30 14:00:00,218.99,218.99,218.76,218.86,17556.0,187.6317,187.6317,187.4346,187.5203,17556.0
2016-08-30 14:05:00,218.86,218.86,218.74,218.75,18947.0,187.5203,187.5203,187.4175,187.4261,18947.0
2016-08-30 14:10:00,218.75,218.83,218.75,218.82,8209.0,187.4261,187.4946,187.4261,187.486,8209.0
2016-08-30 14:15:00,218.82,218.82,218.61,218.62,14129.0,187.486,187.486,187.3061,187.3147,14129.0
2016-08-30 14:20:00,218.63,218.78,218.61,218.75,14850.0,187.3232,187.4518,187.3061,187.4261,14850.0
2016-08-30 14:25:00,218.75,218.79,218.73,218.74,5173.0,187.4261,187.4603,187.4089,187.4175,5173.0
2016-08-30 14:30:00,218.75,218.75,218.63,218.73,15523.0,187.4261,187.4261,187.3232,187.4089,15523.0
2016-08-30 14:35:00,218.69,218.85,218.69,218.82,6382.0,187.3747,187.5117,187.3747,187.486,6382.0
2016-08-30 14:40:00,218.83,218.84,218.76,218.8,4061.0,187.4946,187.5032,187.4346,187.4689,4061.0
2016-08-30 14:45:00,218.81,218.88,218.8,218.83,3865.0,187.4775,187.5374,187.4689,187.4946,3865.0
2016-08-30 14:50:00,218.84,218.92,218.84,218.91,7412.0,187.5032,187.5717,187.5032,187.5632,7412.0
2016-08-30 14:55:00,218.92,218.93,218.85,218.87,12819.0,187.5717,187.5803,187.5117,187.5289,12819.0
2016-08-30 15:00:00,218.88,218.89,218.78,218.86,63695.0,187.5374,187.546,187.4518,187.5203,63695.0
2016-08-30 15:05:00,218.84,218.99,218.84,218.96,14808.0,187.5032,187.6317,187.5032,187.606,14808.0
2016-08-30 15:10:00,218.95,218.96,218.9,218.95,11171.0,187.5974,187.606,187.5546,187.5974,11171.0
2016-08-30 15:15:00,218.94,219.0,218.93,218.98,16668.0,187.5889,187.6403,187.5803,187.6231,16668.0
2016-08-30 15:20:00,218.97,218.99,218.89,218.97,16254.0,187.6146,187.6317,187.546,187.6146,16254.0
2016-08-30 15:25:00,218.97,219.06,218.97,219.0,15125.0,187.6146,187.6917,187.6146,187.6403,15125.0
2016-08-30 15:30:00,219.01,219.02,218.93,218.95,19443.0,187.6488,187.6574,187.5803,187.5974,19443.0
2016-08-30 15:35:00,218.94,219.23,218.93,219.21,36147.0,187.5889,187.8373,187.5803,187.8202,36147.0
2016-08-30 15:40:00,219.2,219.22,219.15,219.15,23804.0,187.8116,187.8288,187.7688,187.7688,23804.0
2016-08-30 15:45:00,219.15,219.2,219.12,219.13,28835.0,187.7688,187.8116,187.7431,187.7516,28835.0
2016-08-30 15:50:00,219.12,219.14,219.06,219.13,69782.0,187.7431,187.7602,187.6917,187.7516,69782.0
2016-08-30 15:55:00,219.13,219.24,219.08,219.23,147064.0,187.7516,187.8459,187.7088,187.8373,147064.0
2016-08-31 09:30:00,218.89,219.01,218.75,218.84,145456.0,187.546,187.6488,187.4261,187.5032,145456.0
2016-08-31 09:35:00,218.82,218.82,218.72,218.75,20166.0,187.486,187.486,187.4004,187.4261,20166.0
2016-08-31 09:40:00,218.79,218.85,218.77,218.77,22239.0,187.4603,187.5117,187.4432,187.4432,22239.0
2016-08-31 09:45:00,218.8,218.93,218.74,218.92,52394.0,187.4689,187.5803,187.4175,187.5717,52394.0
2016-08-31 09:50:00,218.95,218.96,218.86,218.89,8292.0,187.5974,187.606,187.5203,187.546,8292.0
2016-08-31 09:55:00,218.92,218.98,218.86,218.89,12035.0,187.5717,187.6231,187.5203,187.546,12035.0
2016-08-31 10:00:00,218.87,218.97,218.8,218.92,7094.0,187.5289,187.6146,187.4689,187.5717,7094.0
2016-08-31 10:05:00,218.91,218.95,218.8,218.87,9650.0,187.5632,187.5974,187.4689,187.5289,9650.0
2016-08-31 10:10:00,218.82,218.97,218.68,218.72,21778.0,187.486,187.6146,187.3661,187.4004,21778.0
2016-08-31 10:15:00,218.72,218.78,218.68,218.73,7569.0,187.4004,187.4518,187.3661,187.4089,7569.0
2016-08-31 10:20:00,218.77,218.85,218.75,218.8,9105.0,187.4432,187.5117,187.4261,187.4689,9105.0
2016-08-31 10:25:00,218.8,218.9,218.76,218.79,8740.0,187.4689,187.5546,187.4346,187.4603,8740.0
2016-08-31 10:30:00,218.77,218.77,218.47,218.47,27217.0,187.4432,187.4432,187.1862,187.1862,27217.0
2016-08-31 10:35:00,218.47,218.53,218.35,218.53,21928.0,187.1862,187.2376,187.0833,187.2376,21928.0
2016-08-31 10:40:00,218.51,218.55,218.45,218.53,16572.0,187.2204,187.2547,187.169,187.2376,16572.0
2016-08-31 10:45:00,218.51,218.57,218.46,218.47,4255.0,187.2204,187.2718,187.1776,187.1862,4255.0
2016-08-31 10:50:00,218.48,218.52,218.46,218.48,7083.0,187.1947,187.229,187.1776,187.1947,7083.0
2016-08-31 10:55:00,218.48,218.48,218.34,218.34,13185.0,187.1947,187.1947,187.0748,187.0748,13185.0
2016-08-31 11:00:00,218.31,218.45,218.28,218.45,33252.0,187.0491,187.169,187.0234,187.169,33252.0
2016-08-31 11:05:00,218.4,218.4,218.23,218.33,19350.0,187.1262,187.1262,186.9805,187.0662,19350.0
2016-08-31 11:10:00,218.29,218.4,218.27,218.38,28005.0,187.0319,187.1262,187.0148,187.109,28005.0
2016-08-31 11:15:00,218.38,218.4,218.33,218.35,7937.0,187.109,187.1262,187.0662,187.0833,7937.0
2016-08-31 11:20:00,218.33,218.39,218.29,218.39,24785.0,187.0662,187.1176,187.0319,187.1176,24785.0
2016-08-31 11:25:00,218.4,218.48,218.4,218.46,6625.0,187.1262,187.1947,187.1262,187.1776,6625.0
2016-08-31 11:30:00,218.48,218.49,218.34,218.35,4055.0,187.1947,187.2033,187.0748,187.0833,4055.0
2016-08-31 11:35:00,218.31,218.41,218.24,218.37,24882.0,187.0491,187.1347,186.9891,187.1005,24882.0
2016-08-31 11:40:00,218.37,218.46,218.31,218.42,6621.0,187.1005,187.1776,187.0491,187.1433,6621.0
2016-08-31 11:45:00,218.42,218.45,218.4,218.41,18056.0,187.1433,187.169,187.1262,187.1347,18056.0
2016-08-31 11:50:00,218.41,218.47,218.39,218.44,13123.0,187.1347,187.1862,187.1176,187.1605,13123.0
2016-08-31 11:55:00,218.41,218.46,218.3,218.34,23041.0,187.1347,187.1776,187.0405,187.0748,23041.0
2016-08-31 12:00:00,218.31,218.31,218.03,218.03,36175.0,187.0491,187.0491,186.8092,186.8092,36175.0
2016-08-31 12:05:00,218.02,218.12,217.98,218.08,31113.0,186.8006,186.8863,186.7663,186.852,31113.0
2016-08-31 12:10:00,218.09,218.11,218.04,218.04,20386.0,186.8606,186.8777,186.8177,186.8177,20386.0
2016-08-31 12:15:00,218.04,218.05,217.8,217.86,28414.0,186.8177,186.8263,186.6121,186.6635,28414.0
2016-08-31 12:20:00,217.84,217.89,217.76,217.88,17518.0,186.6464,186.6892,186.5778,186.6806,17518.0
2016-08-31 12:25:00,217.88,217.92,217.86,217.89,21659.0,186.6806,186.7149,186.6635,186.6892,21659.0
2016-08-31 12:30:00,217.86,217.86,217.73,217.86,44195.0,186.6635,186.6635,186.5521,186.6635,44195.0
2016-08-31 12:35:00,217.86,218.03,217.85,218.01,74771.0,186.6635,186.8092,186.6549,186.792,74771.0
2016-08-31 12:40:00,218.01,218.05,217.95,217.95,4846.0,186.792,186.8263,186.7406,186.7406,4846.0
2016-08-31 12:45:00,217.95,218.1,217.95,218.06,12471.0,186.7406,186.8691,186.7406,186.8349,12471.0
2016-08-31 12:50:00,218.04,218.08,217.94,217.99,12918.0,186.8177,186.852,186.7321,186.7749,12918.0
2016-08-31 12:55:00,218.01,218.01,217.94,217.96,10015.0,186.792,186.792,186.7321,186.7492,10015.0
2016-08-31 13:00:00,217.96,217.99,217.89,217.89,6731.0,186.7492,186.7749,186.6892,186.6892,6731.0
2016-08-31 13:05:00,217.89,217.96,217.86,217.91,7575.0,186.6892,186.7492,186.6635,186.7063,7575.0
2016-08-31 13:10:00,217.9,217.96,217.86,217.91,10182.0,186.6978,186.7492,186.6635,186.7063,10182.0
2016-08-31 13:15:00,217.89,217.91,217.79,217.88,88478.0,186.6892,186.7063,186.6035,186.6806,88478.0
2016-08-31 13:20:00,217.9,218.03,217.89,218.02,17484.0,186.6978,186.8092,186.6892,186.8006,17484.0
2016-08-31 13:25:00,218.02,218.11,217.99,218.07,6474.0,186.8006,186.8777,186.7749,186.8434,6474.0
2016-08-31 13:30:00,218.09,218.09,217.96,218.01,16331.0,186.8606,186.8606,186.7492,186.792,16331.0
2016-08-31 13:35:00,218.02,218.08,218.0,218.05,10432.0,186.8006,186.852,186.7835,186.8263,10432.0
2016-08-31 13:40:00,218.08,218.24,218.08,218.22,9037.0,186.852,186.9891,186.852,186.972,9037.0
2016-08-31 13:45:00,218.22,218.22,218.13,218.13,16181.0,186.972,186.972,186.8948,186.8948,16181.0
2016-08-31 13:50:00,218.11,218.21,218.11,218.19,20512.0,186.8777,186.9634,186.8777,186.9463,20512.0
2016-08-31 13:55:00,218.2,218.2,218.11,218.15,4970.0,186.9548,186.9548,186.8777,186.912,4970.0
2016-08-31 14:00:00,218.15,218.25,218.13,218.23,19823.0,186.912,186.9977,186.8948,186.9805,19823.0
2016-08-31 14:05:00,218.26,218.52,218.26,218.44,43918.0,187.0062,187.229,187.0062,187.1605,43918.0
2016-08-31 14:10:00,218.44,218.51,218.4,218.48,8362.0,187.1605,187.2204,187.1262,187.1947,8362.0
2016-08-31 14:15:00,218.49,218.51,218.38,218.42,20074.0,187.2033,187.2204,187.109,187.1433,20074.0
2016-08-31 14:20:00,218.42,218.46,218.4,218.41,16484.0,187.1433,187.1776,187.1262,187.1347,16484.0
2016-08-31 14:25:00,218.43,218.47,218.39,218.43,30074.0,187.1519,187.1862,187.1176,187.1519,30074.0
2016-08-31 14:30:00,218.43,218.44,218.34,218.35,28195.0,187.1519,187.1605,187.0748,187.0833,28195.0
2016-08-31 14:35:00,218.39,218.4,218.33,218.36,40885.0,187.1176,187.1262,187.0662,187.0919,40885.0
2016-08-31 14:40:00,218.35,218.36,218.25,218.29,31262.0,187.0833,187.0919,186.9977,187.0319,31262.0
2016-08-31 14:45:00,218.29,218.29,218.13,218.19,21694.0,187.0319,187.0319,186.8948,186.9463,21694.0
2016-08-31 14:50:00,218.22,218.25,218.13,218.24,24672.0,186.972,186.9977,186.8948,186.9891,24672.0
2016-08-31 14:55:00,218.26,218.29,218.22,218.22,14566.0,187.0062,187.0319,186.972,186.972,14566.0
2016-08-31 15:00:00,218.2,218.4,218.19,218.38,32073.0,186.9548,187.1262,186.9463,187.109,32073.0
2016-08-31 15:05:00,218.38,218.49,218.38,218.46,17283.0,187.109,187.2033,187.109,187.1776,17283.0
2016-08-31 15:10:00,218.49,218.51,218.39,218.49,14639.0,187.2033,187.2204,187.1176,187.2033,14639.0
2016-08-31 15:15:00,218.51,218.62,218.47,218.53,42424.0,187.2204,187.3147,187.1862,187.2376,42424.0
2016-08-31 15:20:00,218.53,218.63,218.46,218.62,25255.0,187.2376,187.3232,187.1776,187.3147,25255.0
2016-08-31 15:25:00,218.61,218.73,218.58,218.67,27203.0,187.3061,187.4089,187.2804,187.3575,27203.0
2016-08-31 15:30:00,218.68,218.72,218.62,218.68,32483.0,187.3661,187.4004,187.3147,187.3661,32483.0
2016-08-31 15:35:00,218.67,218.78,218.66,218.69,93756.0,187.3575,187.4518,187.349,187.3747,93756.0
2016-08-31 15:40:00,218.69,218.82,218.69,218.74,19633.0,187.3747,187.486,187.3747,187.4175,19633.0
2016-08-31 15:45:00,218.74,218.74,218.6,218.62,43099.0,187.4175,187.4175,187.2975,187.3147,43099.0
2016-08-31 15:50:00,218.62,218.73,218.62,218.64,35457.0,187.3147,187.4089,187.3147,187.3318,35457.0
2016-08-31 15:55:00,218.62,218.87,218.59,218.64,228770.0,187.3147,187.5289,187.289,187.3318,228770.0
2016-09-01 09:30:00,218.64,218.89,218.6,218.85,30338.0,187.3318,187.546,187.2975,187.5117,30338.0
2016-09-01 09:35:00,218.89,218.99,218.83,218.91,15328.0,187.546,187.6317,187.4946,187.5632,15328.0
2016-09-01 09:40:00,218.85,218.91,218.82,218.88,17132.0,187.5117,187.5632,187.486,187.5374,17132.0
2016-09-01 09:45:00,218.86,218.87,218.79,218.82,11178.0,187.5203,187.5289,187.4603,187.486,11178.0
2016-09-01 09:50:00,218.82,218.83,218.31,218.45,37245.0,187.486,187.4946,187.0491,187.169,37245.0
2016-09-01 09:55:00,218.45,218.57,218.44,218.48,39610.0,187.169,187.2718,187.1605,187.1947,39610.0
2016-09-01 10:00:00,218.47,218.62,218.21,218.6,185387.0,187.1862,187.3147,186.9634,187.2975,185387.0
2016-09-01 10:05:00,218.6,218.7,218.42,218.62,22367.0,187.2975,187.3832,187.1433,187.3147,22367.0
2016-09-01 10:10:00,218.65,218.7,218.43,218.56,43165.0,187.3404,187.3832,187.1519,187.2633,43165.0
2016-09-01 10:15:00,218.56,218.57,218.36,218.38,13012.0,187.2633,187.2718,187.0919,187.109,13012.0
2016-09-01 10:20:00,218.3,218.3,218.03,218.23,56621.0,187.0405,187.0405,186.8092,186.9805,56621.0
2016-09-01 10:25:00,218.19,218.19,217.8,217.83,90707.0,186.9463,186.9463,186.6121,186.6378,90707.0
2016-09-01 10:30:00,217.81,217.81,217.41,217.54,179609.0,186.6207,186.6207,186.2779,186.3893,179609.0
2016-09-01 10:35:00,217.51,217.61,217.48,217.52,25590.0,186.3636,186.4493,186.3379,186.3722,25590.0
2016-09-01 10:40:00,217.5,217.64,217.5,217.61,23466.0,186.3551,186.475,186.3551,186.4493,23466.0
2016-09-01 10:45:00,217.55,217.65,217.52,217.62,50874.0,186.3979,186.4836,186.3722,186.4579,50874.0
2016-09-01 10:50:00,217.61,217.72,217.56,217.66,58152.0,186.4493,186.5436,186.4065,186.4921,58152.0
2016-09-01 10:55:00,217.68,217.69,217.56,217.59,43047.0,186.5093,186.5178,186.4065,186.4322,43047.0
2016-09-01 11:00:00,217.55,217.55,217.28,217.47,38172.0,186.3979,186.3979,186.1666,186.3294,38172.0
2016-09-01 11:05:00,217.46,217.51,217.41,217.47,26980.0,186.3208,186.3636,186.2779,186.3294,26980.0
2016-09-01 11:10:00,217.45,217.55,217.45,217.52,14332.0,186.3122,186.3979,186.3122,186.3722,14332.0
2016-09-01 11:15:00,217.53,217.6,217.51,217.59,14857.0,186.3808,186.4407,186.3636,186.4322,14857.0
2016-09-01 11:20:00,217.59,217.74,217.58,217.73,20090.0,186.4322,186.5607,186.4236,186.5521,20090.0
2016-09-01 11:25:00,217.73,217.83,217.71,217.81,21134.0,186.5521,186.6378,186.535,186.6207,21134.0
2016-09-01 11:30:00,217.78,217.8,217.7,217.75,9638.0,186.595,186.6121,186.5264,186.5693,9638.0
2016-09-01 11:35:00,217.79,217.83,217.67,217.71,34780.0,186.6035,186.6378,186.5007,186.535,34780.0
2016-09-01 11:40:00,217.73,217.73,217.63,217.65,10649.0,186.5521,186.5521,186.4664,186.4836,10649.0
2016-09-01 11:45:00,217.64,217.68,217.62,217.62,16667.0,186.475,186.5093,186.4579,186.4579,16667.0
2016-09-01 11:50:00,217.62,217.62,217.42,217.54,22544.0,186.4579,186.4579,186.2865,186.3893,22544.0
2016-09-01 11:55:00,217.54,217.71,217.53,217.69,13462.0,186.3893,186.535,186.3808,186.5178,13462.0
2016-09-01 12:00:00,217.7,217.71,217.65,217.68,5738.0,186.5264,186.535,186.4836,186.5093,5738.0
2016-09-01 12:05:00,217.69,217.73,217.62,217.66,10646.0,186.5178,186.5521,186.4579,186.4921,10646.0
2016-09-01 12:10:00,217.66,217.85,217.61,217.85,12194.0,186.4921,186.6549,186.4493,186.6549,12194.0
2016-09-01 12:15:00,217.87,218.04,217.87,218.0,31425.0,186.6721,186.8177,186.6721,186.7835,31425.0
2016-09-01 12:20:00,218.0,218.4,217.98,218.36,74786.0,186.7835,187.1262,186.7663,187.0919,74786.0
2016-09-01 12:25:00,218.37,218.41,218.27,218.35,62290.0,187.1005,187.1347,187.0148,187.0833,62290.0
2016-09-01 12:30:00,218.35,218.63,218.34,218.56,41092.0,187.0833,187.3232,187.0748,187.2633,41092.0
2016-09-01 12:35:00,218.58,218.58,218.42,218.43,22194.0,187.2804,187.2804,187.1433,187.1519,22194.0
2016-09-01 12:40:00,218.44,218.46,218.36,218.37,14905.0,187.1605,187.1776,187.0919,187.1005,14905.0
2016-09-01 12:45:00,218.37,218.43,218.34,218.41,12480.0,187.1005,187.1519,187.0748,187.1347,12480.0
2016-09-01 12:50:00,218.41,218.52,218.39,218.47,20080.0,187.1347,187.229,187.1176,187.1862,20080.0
2016-09-01 12:55:00,218.45,218.47,218.29,218.31,23351.0,187.169,187.1862,187.0319,187.0491,23351.0
2016-09-01 13:00:00,218.32,218.38,218.32,218.35,10241.0,187.0576,187.109,187.0576,187.0833,10241.0
2016-09-01 13:05:00,218.34,218.38,218.32,218.34,5530.0,187.0748,187.109,187.0576,187.0748,5530.0
2016-09-01 13:10:00,218.3,218.34,218.26,218.32,5732.0,187.0405,187.0748,187.0062,187.0576,5732.0
2016-09-01 13:15:00,218.32,218.46,218.32,218.45,16137.0,187.0576,187.1776,187.0576,187.169,16137.0
2016-09-01 13:20:00,218.47,218.56,218.46,218.47,684546.0,187.1862,187.2633,187.1776,187.1862,684546.0
2016-09-01 13:25:00,218.47,218.47,218.37,218.46,9010.0,187.1862,187.1862,187.1005,187.1776,9010.0
2016-09-01 13:30:00,218.48,218.56,218.47,218.48,49921.0,187.1947,187.2633,187.1862,187.1947,49921.0
2016-09-01 13:35:00,218.48,218.53,218.43,218.44,20004.0,187.1947,187.2376,187.1519,187.1605,20004.0
2016-09-01 13:40:00,218.46,218.49,218.39,218.49,6620.0,187.1776,187.2033,187.1176,187.2033,6620.0
2016-09-01 13:45:00,218.47,218.52,218.45,218.47,6935.0,187.1862,187.229,187.169,187.1862,6935.0
2016-09-01 13:50:00,218.5,218.55,218.46,218.53,12724.0,187.2119,187.2547,187.1776,187.2376,12724.0
2016-09-01 13:55:00,218.5,218.5,218.34,218.37,15127.0,187.2119,187.2119,187.0748,187.1005,15127.0
2016-09-01 14:00:00,218.35,218.37,218.09,218.17,70158.0,187.0833,187.1005,186.8606,186.9291,70158.0
2016-09-01 14:05:00,218.15,218.17,218.07,218.11,25722.0,186.912,186.9291,186.8434,186.8777,25722.0
2016-09-01 14:10:00,218.13,218.16,218.01,218.16,29632.0,186.8948,186.9205,186.792,186.9205,29632.0
2016-09-01 14:15:00,218.16,218.28,218.15,218.26,10059.0,186.9205,187.0234,186.912,187.0062,10059.0
2016-09-01 14:20:00,218.25,218.27,218.14,218.15,10935.0,186.9977,187.0148,186.9034,186.912,10935.0
2016-09-01 14:25:00,218.16,218.38,218.16,218.37,12515.0,186.9205,187.109,186.9205,187.1005,12515.0
2016-09-01 14:30:00,218.36,218.41,218.26,218.3,9229.0,187.0919,187.1347,187.0062,187.0405,9229.0
2016-09-01 14:35:00,218.29,218.31,218.18,218.25,12390.0,187.0319,187.0491,186.9377,186.9977,12390.0
2016-09-01 14:40:00,218.27,218.36,218.26,218.33,7415.0,187.0148,187.0919,187.0062,187.0662,7415.0
2016-09-01 14:45:00,218.33,218.53,218.32,218.38,20394.0,187.0662,187.2376,187.0576,187.109,20394.0
2016-09-01 14:50:00,218.39,218.45,218.33,218.39,21921.0,187.1176,187.169,187.0662,187.1176,21921.0
2016-09-01 14:55:00,218.41,218.43,218.35,218.38,22008.0,187.1347,187.1519,187.0833,187.109,22008.0
2016-09-01 15:00:00,218.41,218.41,218.21,218.22,41827.0,187.1347,187.1347,186.9634,186.972,41827.0
2016-09-01 15:05:00,218.2,218.2,217.99,218.11,32038.0,186.9548,186.9548,186.7749,186.8777,32038.0
2016-09-01 15:10:00,218.09,218.21,218.03,218.19,35206.0,186.8606,186.9634,186.8092,186.9463,35206.0
2016-09-01 15:15:00,218.16,218.24,218.12,218.15,27496.0,186.9205,186.9891,186.8863,186.912,27496.0
2016-09-01 15:20:00,218.21,218.36,218.21,218.31,22828.0,186.9634,187.0919,186.9634,187.0491,22828.0
2016-09-01 15:25:00,218.29,218.34,218.19,218.23,26763.0,187.0319,187.0748,186.9463,186.9805,26763.0
2016-09-01 15:30:00,218.21,218.29,218.17,218.21,28704.0,186.9634,187.0319,186.9291,186.9634,28704.0
2016-09-01 15:35:00,218.22,218.27,218.14,218.27,23144.0,186.972,187.0148,186.9034,187.0148,23144.0
2016-09-01 15:40:00,218.28,218.49,218.25,218.46,33503.0,187.0234,187.2033,186.9977,187.1776,33503.0
2016-09-01 15:45:00,218.46,218.52,218.44,218.46,27050.0,187.1776,187.229,187.1605,187.1776,27050.0
2016-09-01 15:50:00,218.48,218.6,218.48,218.54,36911.0,187.1947,187.2975,187.1947,187.2461,36911.0
2016-09-01 15:55:00,218.57,218.68,218.52,218.65,87497.0,187.2718,187.3661,187.229,187.3404,87497.0
2016-09-02 09:30:00,219.7,219.91,219.64,219.7,70759.0,188.24,188.42,188.1886,188.24,70759.0
2016-09-02 09:35:00,219.69,219.85,219.53,219.7,46792.0,188.2315,188.3685,188.0944,188.24,46792.0
2016-09-02 09:40:00,219.74,219.9,219.7,219.87,40326.0,188.2743,188.4114,188.24,188.3857,40326.0
2016-09-02 09:45:00,219.88,220.07,219.88,220.0,45038.0,188.3943,188.557,188.3943,188.4971,45038.0
2016-09-02 09:50:00,220.05,220.11,219.99,220.11,32222.0,188.5399,188.5913,188.4885,188.5913,32222.0
2016-09-02 09:55:00,220.09,220.12,219.97,220.0,88060.0,188.5742,188.5999,188.4714,188.4971,88060.0
2016-09-02 10:00:00,220.04,220.14,220.01,220.03,70115.0,188.5313,188.617,188.5056,188.5228,70115.0
2016-09-02 10:05:00,220.03,220.07,219.78,219.82,59173.0,188.5228,188.557,188.3086,188.3428,59173.0
2016-09-02 10:10:00,219.83,219.84,219.62,219.63,58336.0,188.3514,188.36,188.1715,188.1801,58336.0
2016-09-02 10:15:00,219.59,219.73,219.56,219.69,25901.0,188.1458,188.2657,188.1201,188.2315,25901.0
2016-09-02 10:20:00,219.7,219.81,219.63,219.78,21781.0,188.24,188.3343,188.1801,188.3086,21781.0
2016-09-02 10:25:00,219.81,219.83,219.73,219.82,16198.0,188.3343,188.3514,188.2657,188.3428,16198.0
2016-09-02 10:30:00,219.85,219.85,219.69,219.76,29460.0,188.3685,188.3685,188.2315,188.2914,29460.0
2016-09-02 10:35:00,219.73,219.85,219.72,219.8,10474.0,188.2657,188.3685,188.2572,188.3257,10474.0
2016-09-02 10:40:00,219.78,219.81,219.67,219.7,14329.0,188.3086,188.3343,188.2143,188.24,14329.0
2016-09-02 10:45:00,219.72,219.76,219.69,219.75,46708.0,188.2572,188.2914,188.2315,188.2829,46708.0
2016-09-02 10:50:00,219.79,219.85,219.79,219.82,12764.0,188.3171,188.3685,188.3171,188.3428,12764.0
2016-09-02 10:55:00,219.82,219.83,219.64,219.64,6300.0,188.3428,188.3514,188.1886,188.1886,6300.0
2016-09-02 11:00:00,219.63,219.84,219.63,219.81,24005.0,188.1801,188.36,188.1801,188.3343,24005.0
2016-09-02 11:05:00,219.84,219.91,219.7,219.71,12862.0,188.36,188.42,188.24,188.2486,12862.0
2016-09-02 11:10:00,219.71,219.73,219.52,219.59,20316.0,188.2486,188.2657,188.0858,188.1458,20316.0
2016-09-02 11:15:00,219.62,219.67,219.6,219.65,9052.0,188.1715,188.2143,188.1543,188.1972,9052.0
2016-09-02 11:20:00,219.64,219.7,219.57,219.62,15768.0,188.1886,188.24,188.1286,188.1715,15768.0
2016-09-02 11:25:00,219.62,219.62,219.5,219.52,62725.0,188.1715,188.1715,188.0687,188.0858,62725.0
2016-09-02 11:30:00,219.54,219.6,219.48,219.54,26699.0,188.1029,188.1543,188.0515,188.1029,26699.0
2016-09-02 11:35:00,219.54,219.59,219.52,219.53,6162.0,188.1029,188.1458,188.0858,188.0944,6162.0
2016-09-02 11:40:00,219.53,219.59,219.44,219.57,16522.0,188.0944,188.1458,188.0173,188.1286,16522.0
2016-09-02 11:45:00,219.59,219.65,219.54,219.54,9315.0,188.1458,188.1972,188.1029,188.1029,9315.0
2016-09-02 11:50:00,219.53,219.63,219.53,219.56,4787.0,188.0944,188.1801,188.0944,188.1201,4787.0
2016-09-02 11:55:00,219.59,219.63,219.59,219.61,4668.0,188.1458,188.1801,188.1458,188.1629,4668.0
2016-09-02 12:00:00,219.61,219.63,219.54,219.57,5337.0,188.1629,188.1801,188.1029,188.1286,5337.0
2016-09-02 12:05:00,219.58,219.63,219.51,219.53,22405.0,188.1372,188.1801,188.0772,188.0944,22405.0
2016-09-02 12:10:00,219.53,219.53,219.43,219.46,13905.0,188.0944,188.0944,188.0087,188.0344,13905.0
2016-09-02 12:15:00,219.42,219.42,219.2,219.21,38496.0,188.0001,188.0001,187.8116,187.8202,38496.0
2016-09-02 12:20:00,219.15,219.17,219.06,219.14,18822.0,187.7688,187.7859,187.6917,187.7602,18822.0
2016-09-02 12:25:00,219.15,219.24,219.14,219.2,98172.0,187.7688,187.8459,187.7602,187.8116,98172.0
2016-09-02 12:30:00,219.19,219.26,219.19,219.22,4185.0,187.8031,187.863,187.8031,187.8288,4185.0
2016-09-02 12:35:00,219.22,219.38,219.21,219.33,16464.0,187.8288,187.9658,187.8202,187.923,16464.0
2016-09-02 12:40:00,219.31,219.34,219.28,219.3,8597.0,187.9059,187.9316,187.8802,187.8973,8597.0
2016-09-02 12:45:00,219.29,219.29,219.22,219.23,5041.0,187.8887,187.8887,187.8288,187.8373,5041.0
2016-09-02 12:50:00,219.23,219.46,219.22,219.44,24649.0,187.8373,188.0344,187.8288,188.0173,24649.0
2016-09-02 12:55:00,219.46,219.46,219.32,219.35,9128.0,188.0344,188.0344,187.9144,187.9401,9128.0
2016-09-02 13:00:00,219.37,219.37,219.26,219.34,2788.0,187.9573,187.9573,187.863,187.9316,2788.0
2016-09-02 13:05:00,219.37,219.37,219.3,219.31,9579.0,187.9573,187.9573,187.8973,187.9059,9579.0
2016-09-02 13:10:00,219.31,219.4,219.24,219.33,12085.0,187.9059,187.983,187.8459,187.923,12085.0
2016-09-02 13:15:00,219.34,219.37,219.29,219.29,5414.0,187.9316,187.9573,187.8887,187.8887,5414.0
2016-09-02 13:20:00,219.28,219.39,219.25,219.37,12202.0,187.8802,187.9744,187.8545,187.9573,12202.0
2016-09-02 13:25:00,219.34,219.35,219.28,219.3,7375.0,187.9316,187.9401,187.8802,187.8973,7375.0
2016-09-02 13:30:00,219.31,219.31,219.16,219.16,5414.0,187.9059,187.9059,187.7774,187.7774,5414.0
2016-09-02 13:35:00,219.17,219.21,219.04,219.06,9558.0,187.7859,187.8202,187.6745,187.6917,9558.0
2016-09-02 13:40:00,219.05,219.1,218.98,219.07,11521.0,187.6831,187.7259,187.6231,187.7002,11521.0
2016-09-02 13:45:00,219.06,219.17,219.05,219.15,3349.0,187.6917,187.7859,187.6831,187.7688,3349.0
2016-09-02 13:50:00,219.14,219.19,219.1,219.18,10891.0,187.7602,187.8031,187.7259,187.7945,10891.0
2016-09-02 13:55:00,219.16,219.16,219.11,219.13,8637.0,187.7774,187.7774,187.7345,187.7516,8637.0
2016-09-02 14:00:00,219.13,219.16,219.07,219.12,16783.0,187.7516,187.7774,187.7002,187.7431,16783.0
2016-09-02 14:05:00,219.14,219.35,219.13,219.3,17897.0,187.7602,187.9401,187.7516,187.8973,17897.0
2016-09-02 14:10:00,219.31,219.35,219.25,219.32,20878.0,187.9059,187.9401,187.8545,187.9144,20878.0
2016-09-02 14:15:00,219.31,219.42,219.3,219.4,26159.0,187.9059,188.0001,187.8973,187.983,26159.0
2016-09-02 14:20:00,219.4,219.41,219.32,219.35,26173.0,187.983,187.9916,187.9144,187.9401,26173.0
2016-09-02 14:25:00,219.35,219.42,219.34,219.36,10600.0,187.9401,188.0001,187.9316,187.9487,10600.0
2016-09-02 14:30:00,219.36,219.4,219.33,219.35,13453.0,187.9487,187.983,187.923,187.9401,13453.0
2016-09-02 14:35:00,219.35,219.43,219.29,219.41,23148.0,187.9401,188.0087,187.8887,187.9916,23148.0
2016-09-02 14:40:00,219.41,219.51,219.41,219.48,16384.0,187.9916,188.0772,187.9916,188.0515,16384.0
2016-09-02 14:45:00,219.48,219.48,219.4,219.44,12236.0,188.0515,188.0515,187.983,188.0173,12236.0
2016-09-02 14:50:00,219.44,219.54,219.43,219.54,17021.0,188.0173,188.1029,188.0087,188.1029,17021.0
2016-09-02 14:55:00,219.53,219.53,219.49,219.52,10293.0,188.0944,188.0944,188.0601,188.0858,10293.0
2016-09-02 15:00:00,219.51,219.56,219.48,219.51,10854.0,188.0772,188.1201,188.0515,188.0772,10854.0
2016-09-02 15:05:00,219.57,219.63,219.46,219.48,12700.0,188.1286,188.1801,188.0344,188.0515,12700.0
2016-09-02 15:10:00,219.45,219.56,219.45,219.56,7429.0,188.0258,188.1201,188.0258,188.1201,7429.0
2016-09-02 15:15:00,219.55,219.64,219.51,219.63,9398.0,188.1115,188.1886,188.0772,188.1801,9398.0
2016-09-02 15:20:00,219.63,219.71,219.54,219.59,17026.0,188.1801,188.2486,188.1029,188.1458,17026.0
2016-09-02 15:25:00,219.6,219.63,219.57,219.63,5777.0,188.1543,188.1801,188.1286,188.1801,5777.0
2016-09-02 15:30:00,219.58,219.65,219.57,219.6,10790.0,188.1372,188.1972,188.1286,188.1543,10790.0
2016-09-02 15:35:00,219.61,219.68,219.59,219.65,10048.0,188.1629,188.2229,188.1458,188.1972,10048.0
2016-09-02 15:40:00,219.65,219.71,219.65,219.65,12967.0,188.1972,188.2486,188.1972,188.1972,12967.0
2016-09-02 15:45:00,219.64,219.65,219.47,219.48,22320.0,188.1886,188.1972,188.043,188.0515,22320.0
2016-09-02 15:50:00,219.49,219.59,219.45,219.59,16178.0,188.0601,188.1458,188.0258,188.1458,16178.0
2016-09-02 15:55:00,219.59,219.68,219.58,219.63,120612.0,188.1458,188.2229,188.1372,188.1801,120612.0
2016-09-06 09:30:00,219.95,220.07,219.84,219.86,70337.0,188.4542,188.557,188.36,188.3771,70337.0
2016-09-06 09:35:00,219.87,220.03,219.77,219.84,59128.0,188.3857,188.5228,188.3,188.36,59128.0
2016-09-06 09:40:00,219.84,219.97,219.8,219.84,36230.0,188.36,188.4714,188.3257,188.36,36230.0
2016-09-06 09:45:00,219.84,219.94,219.84,219.91,23872.0,188.36,188.4457,188.36,188.42,23872.0
2016-09-06 09:50:00,219.92,219.94,219.72,219.75,35472.0,188.4285,188.4457,188.2572,188.2829,35472.0
2016-09-06 09:55:00,219.78,219.91,219.78,219.85,10806.0,188.3086,188.42,188.3086,188.3685,10806.0
2016-09-06 10:00:00,219.83,219.9,219.66,219.89,119022.0,188.3514,188.4114,188.2058,188.4028,119022.0
2016-09-06 10:05:00,219.92,219.96,219.39,219.54,82091.0,188.4285,188.4628,187.9744,188.1029,82091.0
2016-09-06 10:10:00,219.62,219.63,219.39,219.4,16834.0,188.1715,188.1801,187.9744,187.983,16834.0
2016-09-06 10:15:00,219.42,219.49,219.2,219.22,50779.0,188.0001,188.0601,187.8116,187.8288,50779.0
2016-09-06 10:20:00,219.24,219.29,219.15,219.25,26326.0,187.8459,187.8887,187.7688,187.8545,26326.0
2016-09-06 10:25:00,219.24,219.29,219.12,219.28,39678.0,187.8459,187.8887,187.7431,187.8802,39678.0
2016-09-06 10:30:00,219.29,219.45,219.29,219.43,25525.0,187.8887,188.0258,187.8887,188.0087,25525.0
2016-09-06 10:35:00,219.47,219.48,219.37,219.41,11380.0,188.043,188.0515,187.9573,187.9916,11380.0
2016-09-06 10:40:00,219.4,219.42,219.32,219.41,23006.0,187.983,188.0001,187.9144,187.9916,23006.0
2016-09-06 10:45:00,219.43,219.44,219.22,219.26,12248.0,188.0087,188.0173,187.8288,187.863,12248.0
2016-09-06 10:50:00,219.25,219.37,219.23,219.35,10795.0,187.8545,187.9573,187.8373,187.9401,10795.0
2016-09-06 10:55:00,219.37,219.43,219.26,219.41,19388.0,187.9573,188.0087,187.863,187.9916,19388.0
2016-09-06 11:00:00,219.39,219.42,219.35,219.4,6996.0,187.9744,188.0001,187.9401,187.983,6996.0
2016-09-06 11:05:00,219.4,219.48,219.3,219.34,14785.0,187.983,188.0515,187.8973,187.9316,14785.0
2016-09-06 11:10:00,219.33,219.44,219.29,219.43,17903.0,187.923,188.0173,187.8887,188.0087,17903.0
2016-09-06 11:15:00,219.43,219.55,219.43,219.5,14652.0,188.0087,188.1115,188.0087,188.0687,14652.0
2016-09-06 11:20:00,219.5,219.6,219.5,219.58,13817.0,188.0687,188.1543,188.0687,188.1372,13817.0
2016-09-06 11:25:00,219.59,219.65,219.57,219.62,23467.0,188.1458,188.1972,188.1286,188.1715,23467.0
2016-09-06 11:30:00,219.61,219.68,219.55,219.58,33400.0,188.1629,188.2229,188.1115,188.1372,33400.0
2016-09-06 11:35:00,219.61,219.65,219.58,219.63,26538.0,188.1629,188.1972,188.1372,188.1801,26538.0
2016-09-06 11:40:00,219.66,219.71,219.61,219.61,13090.0,188.2058,188.2486,188.1629,188.1629,13090.0
2016-09-06 11:45:00,219.61,219.93,219.61,219.88,40509.0,188.1629,188.4371,188.1629,188.3943,40509.0
2016-09-06 11:50:00,219.91,219.96,219.86,219.89,21623.0,188.42,188.4628,188.3771,188.4028,21623.0
2016-09-06 11:55:00,219.9,219.96,219.89,219.93,25226.0,188.4114,188.4628,188.4028,188.4371,25226.0
2016-09-06 12:00:00,219.95,220.01,219.93,219.94,19048.0,188.4542,188.5056,188.4371,188.4457,19048.0
2016-09-06 12:05:00,219.93,219.96,219.91,219.92,21600.0,188.4371,188.4628,188.42,188.4285,21600.0
2016-09-06 12:10:00,219.92,219.93,219.86,219.9,18053.0,188.4285,188.4371,188.3771,188.4114,18053.0
2016-09-06 12:15:00,219.9,219.92,219.84,219.89,17983.0,188.4114,188.4285,188.36,188.4028,17983.0
2016-09-06 12:20:00,219.89,219.9,219.85,219.89,30574.0,188.4028,188.4114,188.3685,188.4028,30574.0
2016-09-06 12:25:00,219.89,219.91,219.85,219.91,73490.0,188.4028,188.42,188.3685,188.42,73490.0
2016-09-06 12:30:00,219.9,220.07,219.87,220.01,28040.0,188.4114,188.557,188.3857,188.5056,28040.0
2016-09-06 12:35:00,219.98,220.02,219.93,219.97,11595.0,188.4799,188.5142,188.4371,188.4714,11595.0
2016-09-06 12:40:00,219.97,220.13,219.96,220.08,24481.0,188.4714,188.6085,188.4628,188.5656,24481.0
2016-09-06 12:45:00,220.06,220.15,220.04,220.09,28561.0,188.5485,188.6256,188.5313,188.5742,28561.0
2016-09-06 12:50:00,220.08,220.13,220.07,220.07,28303.0,188.5656,188.6085,188.557,188.557,28303.0
2016-09-06 12:55:00,220.06,220.08,219.99,220.0,25458.0,188.5485,188.5656,188.4885,188.4971,25458.0
2016-09-06 13:00:00,219.99,220.03,219.97,219.98,30218.0,188.4885,188.5228,188.4714,188.4799,30218.0
2016-09-06 13:05:00,219.98,219.98,219.91,219.92,15425.0,188.4799,188.4799,188.42,188.4285,15425.0
2016-09-06 13:10:00,219.92,219.95,219.89,219.9,14364.0,188.4285,188.4542,188.4028,188.4114,14364.0
2016-09-06 13:15:00,219.9,220.0,219.9,219.96,18436.0,188.4114,188.4971,188.4114,188.4628,18436.0
2016-09-06 13:20:00,219.96,219.96,219.89,219.9,10415.0,188.4628,188.4628,188.4028,188.4114,10415.0
2016-09-06 13:25:00,219.9,219.95,219.88,219.89,14512.0,188.4114,188.4542,188.3943,188.4028,14512.0
2016-09-06 13:30:00,219.89,219.91,219.87,219.9,55873.0,188.4028,188.42,188.3857,188.4114,55873.0
2016-09-06 13:35:00,219.89,219.93,219.86,219.92,22794.0,188.4028,188.4371,188.3771,188.4285,22794.0
2016-09-06 13:40:00,219.92,220.0,219.91,219.98,13647.0,188.4285,188.4971,188.42,188.4799,13647.0
2016-09-06 13:45:00,219.99,220.01,219.98,220.0,16748.0,188.4885,188.5056,188.4799,188.4971,16748.0
2016-09-06 13:50:00,220.0,220.02,219.95,219.99,15399.0,188.4971,188.5142,188.4542,188.4885,15399.0
2016-09-06 13:55:00,220.0,220.0,219.94,219.95,12519.0,188.4971,188.4971,188.4457,188.4542,12519.0
2016-09-06 14:00:00,219.95,219.98,219.92,219.93,205156.0,188.4542,188.4799,188.4285,188.4371,205156.0
2016-09-06 14:05:00,219.93,219.95,219.88,219.88,16784.0,188.4371,188.4542,188.3943,188.3943,16784.0
2016-09-06 14:10:00,219.87,219.92,219.86,219.92,12793.0,188.3857,188.4285,188.3771,188.4285,12793.0
2016-09-06 14:15:00,219.91,219.97,219.86,219.94,11251.0,188.42,188.4714,188.3771,188.4457,11251.0
2016-09-06 14:20:00,219.94,220.01,219.94,219.97,11033.0,188.4457,188.5056,188.4457,188.4714,11033.0
2016-09-06 14:25:00,219.97,220.04,219.94,219.98,9340.0,188.4714,188.5313,188.4457,188.4799,9340.0
2016-09-06 14:30:00,219.98,220.03,219.98,219.98,13581.0,188.4799,188.5228,188.4799,188.4799,13581.0
2016-09-06 14:35:00,220.02,220.02,219.97,219.99,8672.0,188.5142,188.5142,188.4714,188.4885,8672.0
2016-09-06 14:40:00,219.99,220.03,219.92,219.93,32735.0,188.4885,188.5228,188.4285,188.4371,32735.0
2016-09-06 14:45:00,219.94,219.99,219.91,219.98,67397.0,188.4457,188.4885,188.42,188.4799,67397.0
2016-09-06 14:50:00,219.98,220.06,219.97,220.06,16089.0,188.4799,188.5485,188.4714,188.5485,16089.0
2016-09-06 14:55:00,220.06,220.06,220.01,220.04,6844.0,188.5485,188.5485,188.5056,188.5313,6844.0
2016-09-06 15:00:00,220.05,220.07,219.99,220.02,10181.0,188.5399,188.557,188.4885,188.5142,10181.0
2016-09-06 15:05:00,220.02,220.04,219.98,219.98,8308.0,188.5142,188.5313,188.4799,188.4799,8308.0
2016-09-06 15:10:00,219.99,219.99,219.88,219.9,22898.0,188.4885,188.4885,188.3943,188.4114,22898.0
2016-09-06 15:15:00,219.89,219.95,219.87,219.93,12261.0,188.4028,188.4542,188.3857,188.4371,12261.0
2016-09-06 15:20:00,219.92,219.97,219.92,219.97,16773.0,188.4285,188.4714,188.4285,188.4714,16773.0
2016-09-06 15:25:00,219.96,220.0,219.94,220.0,12727.0,188.4628,188.4971,188.4457,188.4971,12727.0
2016-09-06 15:30:00,220.0,220.01,219.95,219.95,19530.0,188.4971,188.5056,188.4542,188.4542,19530.0
2016-09-06 15:35:00,219.97,219.99,219.94,219.99,12591.0,188.4714,188.4885,188.4457,188.4885,12591.0
2016-09-06 15:40:00,220.0,220.07,219.97,220.07,18167.0,188.4971,188.557,188.4714,188.557,18167.0
2016-09-06 15:45:00,220.08,220.11,220.04,220.06,81580.0,188.5656,188.5913,188.5313,188.5485,81580.0
2016-09-06 15:50:00,220.06,220.17,220.06,220.15,44962.0,188.5485,188.6427,188.5485,188.6256,44962.0
2016-09-06 15:55:00,220.16,220.36,220.1,220.34,153180.0,188.6342,188.8055,188.5827,188.7884,153180.0
2016-09-07 09:30:00,220.11,220.12,219.97,220.06,67998.0,188.5913,188.5999,188.4714,188.5485,67998.0
2016-09-07 09:35:00,220.08,220.27,220.04,220.23,61005.0,188.5656,188.7284,188.5313,188.6941,61005.0
2016-09-07 09:40:00,220.23,220.37,220.23,220.28,25001.0,188.6941,188.8141,188.6941,188.737,25001.0
2016-09-07 09:45:00,220.29,220.31,220.2,220.27,18895.0,188.7455,188.7627,188.6684,188.7284,18895.0
2016-09-07 09:50:00,220.23,220.23,220.09,220.13,35730.0,188.6941,188.6941,188.5742,188.6085,35730.0
2016-09-07 09:55:00,220.16,220.24,220.15,220.24,11926.0,188.6342,188.7027,188.6256,188.7027,11926.0
2016-09-07 10:00:00,220.24,220.3,220.21,220.26,13333.0,188.7027,188.7541,188.677,188.7198,13333.0
2016-09-07 10:05:00,220.25,220.39,220.18,220.28,86415.0,188.7113,188.8312,188.6513,188.737,86415.0
2016-09-07 10:10:00,220.3,220.39,220.28,220.38,17688.0,188.7541,188.8312,188.737,188.8227,17688.0
2016-09-07 10:15:00,220.35,220.4,220.31,220.34,20579.0,188.797,188.8398,188.7627,188.7884,20579.0
2016-09-07 10:20:00,220.3,220.39,220.3,220.39,11229.0,188.7541,188.8312,188.7541,188.8312,11229.0
2016-09-07 10:25:00,220.39,220.48,220.38,220.47,23177.0,188.8312,188.9083,188.8227,188.8998,23177.0
2016-09-07 10:30:00,220.46,220.47,220.3,220.34,13276.0,188.8912,188.8998,188.7541,188.7884,13276.0
2016-09-07 10:35:00,220.32,220.38,220.31,220.32,5163.0,188.7712,188.8227,188.7627,188.7712,5163.0
2016-09-07 10:40:00,220.32,220.34,220.15,220.18,18004.0,188.7712,188.7884,188.6256,188.6513,18004.0
2016-09-07 10:45:00,220.18,220.2,219.97,220.02,132183.0,188.6513,188.6684,188.4714,188.5142,132183.0
2016-09-07 10:50:00,220.02,220.07,220.0,220.06,17950.0,188.5142,188.557,188.4971,188.5485,17950.0
2016-09-07 10:55:00,220.08,220.12,220.05,220.06,19949.0,188.5656,188.5999,188.5399,188.5485,19949.0
2016-09-07 11:00:00,220.06,220.11,220.0,220.07,19976.0,188.5485,188.5913,188.4971,188.557,19976.0
2016-09-07 11:05:00,220.08,220.14,220.08,220.1,20393.0,188.5656,188.617,188.5656,188.5827,20393.0
2016-09-07 11:10:00,220.11,220.11,219.95,220.01,46167.0,188.5913,188.5913,188.4542,188.5056,46167.0
2016-09-07 11:15:00,220.01,220.01,219.83,219.83,32893.0,188.5056,188.5056,188.3514,188.3514,32893.0
2016-09-07 11:20:00,219.81,219.88,219.78,219.84,138470.0,188.3343,188.3943,188.3086,188.36,138470.0
2016-09-07 11:25:00,219.83,219.91,219.81,219.85,26787.0,188.3514,188.42,188.3343,188.3685,26787.0
2016-09-07 11:30:00,219.86,219.9,219.82,219.89,10199.0,188.3771,188.4114,188.3428,188.4028,10199.0
2016-09-07 11:35:00,219.88,219.92,219.86,219.92,18610.0,188.3943,188.4285,188.3771,188.4285,18610.0
2016-09-07 11:40:00,219.92,219.96,219.89,219.89,8960.0,188.4285,188.4628,188.4028,188.4028,8960.0
2016-09-07 11:45:00,219.87,219.89,219.79,219.82,37505.0,188.3857,188.4028,188.3171,188.3428,37505.0
2016-09-07 11:50:00,219.85,219.91,219.85,219.85,9392.0,188.3685,188.42,188.3685,188.3685,9392.0
2016-09-07 11:55:00,219.85,219.97,219.85,219.96,11331.0,188.3685,188.4714,188.3685,188.4628,11331.0
2016-09-07 12:00:00,219.96,219.98,219.91,219.92,22482.0,188.4628,188.4799,188.42,188.4285,22482.0
2016-09-07 12:05:00,219.91,220.02,219.91,219.93,20821.0,188.42,188.5142,188.42,188.4371,20821.0
2016-09-07 12:10:00,219.94,219.95,219.82,219.85,20721.0,188.4457,188.4542,188.3428,188.3685,20721.0
2016-09-07 12:15:00,219.87,219.87,219.73,219.73,45039.0,188.3857,188.3857,188.2657,188.2657,45039.0
2016-09-07 12:20:00,219.73,219.78,219.68,219.72,23189.0,188.2657,188.3086,188.2229,188.2572,23189.0
2016-09-07 12:25:00,219.71,219.72,219.58,219.71,63964.0,188.2486,188.2572,188.1372,188.2486,63964.0
2016-09-07 12:30:00,219.71,219.72,219.66,219.72,16230.0,188.2486,188.2572,188.2058,188.2572,16230.0
2016-09-07 12:35:00,219.71,219.8,219.66,219.78,12698.0,188.2486,188.3257,188.2058,188.3086,12698.0
2016-09-07 12:40:00,219.78,219.9,219.76,219.85,15504.0,188.3086,188.4114,188.2914,188.3685,15504.0
2016-09-07 12:45:00,219.89,219.91,219.83,219.83,9762.0,188.4028,188.42,188.3514,188.3514,9762.0
2016-09-07 12:50:00,219.83,219.85,219.8,219.82,12921.0,188.3514,188.3685,188.3257,188.3428,12921.0
2016-09-07 12:55:00,219.83,219.84,219.77,219.79,38739.0,188.3514,188.36,188.3,188.3171,38739.0
2016-09-07 13:00:00,219.81,219.89,219.74,219.88,158183.0,188.3343,188.4028,188.2743,188.3943,158183.0
2016-09-07 13:05:00,219.89,219.97,219.89,219.93,11664.0,188.4028,188.4714,188.4028,188.4371,11664.0
2016-09-07 13:10:00,219.99,220.0,219.89,219.92,9441.0,188.4885,188.4971,188.4028,188.4285,9441.0
2016-09-07 13:15:00,219.93,220.0,219.9,219.98,5659.0,188.4371,188.4971,188.4114,188.4799,5659.0
2016-09-07 13:20:00,219.98,220.03,219.95,219.96,6941.0,188.4799,188.5228,188.4542,188.4628,6941.0
2016-09-07 13:25:00,219.96,219.96,219.91,219.93,9702.0,188.4628,188.4628,188.42,188.4371,9702.0
2016-09-07 13:30:00,219.95,220.01,219.94,219.96,33643.0,188.4542,188.5056,188.4457,188.4628,33643.0
2016-09-07 13:35:00,219.95,219.97,219.92,219.96,6480.0,188.4542,188.4714,188.4285,188.4628,6480.0
2016-09-07 13:40:00,219.96,220.06,219.95,220.06,6532.0,188.4628,188.5485,188.4542,188.5485,6532.0
2016-09-07 13:45:00,220.05,220.07,219.98,220.0,7831.0,188.5399,188.557,188.4799,188.4971,7831.0
2016-09-07 13:50:00,220.01,220.06,220.0,220.06,4043.0,188.5056,188.5485,188.4971,188.5485,4043.0
2016-09-07 13:55:00,220.04,220.05,219.97,219.97,13399.0,188.5313,188.5399,188.4714,188.4714,13399.0
2016-09-07 14:00:00,219.98,220.03,219.95,220.0,20398.0,188.4799,188.5228,188.4542,188.4971,20398.0
2016-09-07 14:05:00,220.01,220.08,219.99,220.02,5521.0,188.5056,188.5656,188.4885,188.5142,5521.0
2016-09-07 14:10:00,220.02,220.23,220.0,220.21,11665.0,188.5142,188.6941,188.4971,188.677,11665.0
2016-09-07 14:15:00,220.22,220.23,220.14,220.14,6680.0,188.6856,188.6941,188.617,188.617,6680.0
2016-09-07 14:20:00,220.19,220.2,220.16,220.19,219788.0,188.6599,188.6684,188.6342,188.6599,219788.0
2016-09-07 14:25:00,220.2,220.2,220.15,220.16,5986.0,188.6684,188.6684,188.6256,188.6342,5986.0
2016-09-07 14:30:00,220.14,220.18,220.06,220.08,70821.0,188.617,188.6513,188.5485,188.5656,70821.0
2016-09-07 14:35:00,220.08,220.14,220.02,220.08,39840.0,188.5656,188.617,188.5142,188.5656,39840.0
2016-09-07 14:40:00,220.08,220.16,220.06,220.12,17913.0,188.5656,188.6342,188.5485,188.5999,17913.0
2016-09-07 14:45:00,220.12,220.21,220.12,220.19,26574.0,188.5999,188.677,188.5999,188.6599,26574.0
2016-09-07 14:50:00,220.2,220.24,220.18,220.18,25754.0,188.6684,188.7027,188.6513,188.6513,25754.0
2016-09-07 14:55:00,220.19,220.23,220.14,220.16,21367.0,188.6599,188.6941,188.617,188.6342,21367.0
2016-09-07 15:00:00,220.18,220.26,220.16,220.26,11827.0,188.6513,188.7198,188.6342,188.7198,11827.0
2016-09-07 15:05:00,220.25,220.31,220.22,220.23,8468.0,188.7113,188.7627,188.6856,188.6941,8468.0
2016-09-07 15:10:00,220.23,220.28,220.22,220.26,6522.0,188.6941,188.737,188.6856,188.7198,6522.0
2016-09-07 15:15:00,220.27,220.28,220.24,220.28,6208.0,188.7284,188.737,188.7027,188.737,6208.0
2016-09-07 15:20:00,220.27,220.32,220.23,220.3,9284.0,188.7284,188.7712,188.6941,188.7541,9284.0
2016-09-07 15:25:00,220.29,220.31,220.21,220.22,17259.0,188.7455,188.7627,188.677,188.6856,17259.0
2016-09-07 15:30:00,220.22,220.24,220.18,220.22,18893.0,188.6856,188.7027,188.6513,188.6856,18893.0
2016-09-07 15:35:00,220.21,220.27,220.17,220.17,32754.0,188.677,188.7284,188.6427,188.6427,32754.0
2016-09-07 15:40:00,220.18,220.27,220.17,220.22,70947.0,188.6513,188.7284,188.6427,188.6856,70947.0
2016-09-07 15:45:00,220.22,220.23,220.15,220.2,84265.0,188.6856,188.6941,188.6256,188.6684,84265.0
2016-09-07 15:50:00,220.2,220.2,220.14,220.17,64673.0,188.6684,188.6684,188.617,188.6427,64673.0
2016-09-07 15:55:00,220.17,220.34,220.14,220.33,211714.0,188.6427,188.7884,188.617,188.7798,211714.0
2016-09-08 09:30:00,219.89,219.91,219.76,219.88,58908.0,188.4028,188.42,188.2914,188.3943,58908.0
2016-09-08 09:35:00,219.92,219.94,219.64,219.68,27857.0,188.4285,188.4457,188.1886,188.2229,27857.0
2016-09-08 09:40:00,219.62,219.86,219.62,219.84,7424.0,188.1715,188.3771,188.1715,188.36,7424.0
2016-09-08 09:45:00,219.88,219.91,219.68,219.68,46029.0,188.3943,188.42,188.2229,188.2229,46029.0
2016-09-08 09:50:00,219.7,219.7,219.49,219.58,72697.0,188.24,188.24,188.0601,188.1372,72697.0
2016-09-08 09:55:00,219.58,219.68,219.56,219.6,41977.0,188.1372,188.2229,188.1201,188.1543,41977.0
2016-09-08 10:00:00,219.64,219.78,219.59,219.77,138042.0,188.1886,188.3086,188.1458,188.3,138042.0
2016-09-08 10:05:00,219.76,219.76,219.63,219.63,33551.0,188.2914,188.2914,188.1801,188.1801,33551.0
2016-09-08 10:10:00,219.61,219.69,219.43,219.69,10222.0,188.1629,188.2315,188.0087,188.2315,10222.0
2016-09-08 10:15:00,219.63,219.76,219.6,219.67,236716.0,188.1801,188.2914,188.1543,188.2143,236716.0
2016-09-08 10:20:00,219.74,219.78,219.64,219.71,67086.0,188.2743,188.3086,188.1886,188.2486,67086.0
2016-09-08 10:25:00,219.66,219.7,219.6,219.69,7419.0,188.2058,188.24,188.1543,188.2315,7419.0
2016-09-08 10:30:00,219.67,219.85,219.64,219.82,221532.0,188.2143,188.3685,188.1886,188.3428,221532.0
2016-09-08 10:35:00,219.86,220.09,219.86,219.99,52161.0,188.3771,188.5742,188.3771,188.4885,52161.0
2016-09-08 10:40:00,220.0,220.01,219.87,219.88,8569.0,188.4971,188.5056,188.3857,188.3943,8569.0
2016-09-08 10:45:00,219.88,219.88,219.82,219.83,17443.0,188.3943,188.3943,188.3428,188.3514,17443.0
2016-09-08 10:50:00,219.81,219.88,219.79,219.81,8258.0,188.3343,188.3943,188.3171,188.3343,8258.0
2016-09-08 10:55:00,219.88,219.9,219.84,219.87,10322.0,188.3943,188.4114,188.36,188.3857,10322.0
2016-09-08 11:00:00,219.87,220.12,219.86,219.93,47705.0,188.3857,188.5999,188.3771,188.4371,47705.0
2016-09-08 11:05:00,219.95,220.11,219.95,220.09,10346.0,188.4542,188.5913,188.4542,188.5742,10346.0
2016-09-08 11:10:00,220.09,220.19,220.09,220.18,4543.0,188.5742,188.6599,188.5742,188.6513,4543.0
2016-09-08 11:15:00,220.17,220.22,220.03,220.05,32950.0,188.6427,188.6856,188.5228,188.5399,32950.0
2016-09-08 11:20:00,220.06,220.09,220.01,220.04,9652.0,188.5485,188.5742,188.5056,188.5313,9652.0
2016-09-08 11:25:00,220.05,220.09,219.99,220.01,45729.0,188.5399,188.5742,188.4885,188.5056,45729.0
2016-09-08 11:30:00,220.09,220.09,219.96,220.03,25323.0,188.5742,188.5742,188.4628,188.5228,25323.0
2016-09-08 11:35:00,219.99,219.99,219.77,219.86,27506.0,188.4885,188.4885,188.3,188.3771,27506.0
2016-09-08 11:40:00,219.87,219.96,219.82,219.89,17187.0,188.3857,188.4628,188.3428,188.4028,17187.0
2016-09-08 11:45:00,219.9,219.96,219.83,219.96,144240.0,188.4114,188.4628,188.3514,188.4628,144240.0
2016-09-08 11:50:00,219.96,220.1,219.96,220.02,22904.0,188.4628,188.5827,188.4628,188.5142,22904.0
2016-09-08 11:55:00,219.99,220.01,219.96,219.99,11825.0,188.4885,188.5056,188.4628,188.4885,11825.0
2016-09-08 12:00:00,220.02,220.04,219.97,219.99,12930.0,188.5142,188.5313,188.4714,188.4885,12930.0
2016-09-08 12:05:00,219.99,220.02,219.9,219.9,15201.0,188.4885,188.5142,188.4114,188.4114,15201.0
2016-09-08 12:10:00,219.9,219.94,219.81,219.84,14755.0,188.4114,188.4457,188.3343,188.36,14755.0
2016-09-08 12:15:00,219.86,219.92,219.81,219.89,13368.0,188.3771,188.4285,188.3343,188.4028,13368.0
2016-09-08 12:20:00,219.88,219.99,219.85,219.96,13721.0,188.3943,188.4885,188.3685,188.4628,13721.0
2016-09-08 12:25:00,219.94,220.0,219.75,219.84,27315.0,188.4457,188.4971,188.2829,188.36,27315.0
2016-09-08 12:30:00,219.81,219.82,219.68,219.82,28995.0,188.3343,188.3428,188.2229,188.3428,28995.0
2016-09-08 12:35:00,219.8,219.86,219.78,219.83,3841.0,188.3257,188.3771,188.3086,188.3514,3841.0
2016-09-08 12:40:00,219.86,219.88,219.79,219.84,2593.0,188.3771,188.3943,188.3171,188.36,2593.0
2016-09-08 12:45:00,219.82,219.88,219.81,219.86,4274.0,188.3428,188.3943,188.3343,188.3771,4274.0
2016-09-08 12:50:00,219.81,219.89,219.79,219.87,14377.0,188.3343,188.4028,188.3171,188.3857,14377.0
2016-09-08 12:55:00,219.88,219.91,219.84,219.87,9212.0,188.3943,188.42,188.36,188.3857,9212.0
2016-09-08 13:00:00,219.85,219.89,219.78,219.79,7085.0,188.3685,188.4028,188.3086,188.3171,7085.0
2016-09-08 13:05:00,219.78,219.84,219.76,219.83,5530.0,188.3086,188.36,188.2914,188.3514,5530.0
2016-09-08 13:10:00,219.8,219.8,219.77,219.77,3501.0,188.3257,188.3257,188.3,188.3,3501.0
2016-09-08 13:15:00,219.75,219.77,219.71,219.76,8251.0,188.2829,188.3,188.2486,188.2914,8251.0
2016-09-08 13:20:00,219.71,219.77,219.71,219.74,9197.0,188.2486,188.3,188.2486,188.2743,9197.0
2016-09-08 13:25:00,219.76,219.76,219.71,219.71,181471.0,188.2914,188.2914,188.2486,188.2486,181471.0
2016-09-08 13:30:00,219.73,219.74,219.6,219.67,75535.0,188.2657,188.2743,188.1543,188.2143,75535.0
2016-09-08 13:35:00,219.65,219.69,219.61,219.66,15774.0,188.1972,188.2315,188.1629,188.2058,15774.0
2016-09-08 13:40:00,219.66,219.7,219.62,219.63,7770.0,188.2058,188.24,188.1715,188.1801,7770.0
2016-09-08 13:45:00,219.63,219.63,219.54,219.56,19604.0,188.1801,188.1801,188.1029,188.1201,19604.0
2016-09-08 13:50:00,219.54,219.68,219.47,219.67,30950.0,188.1029,188.2229,188.043,188.2143,30950.0
2016-09-08 13:55:00,219.66,219.75,219.64,219.73,18358.0,188.2058,188.2829,188.1886,188.2657,18358.0
2016-09-08 14:00:00,219.72,219.78,219.65,219.67,25134.0,188.2572,188.3086,188.1972,188.2143,25134.0
2016-09-08 14:05:00,219.69,219.72,219.65,219.69,23525.0,188.2315,188.2572,188.1972,188.2315,23525.0
2016-09-08 14:10:00,219.69,219.76,219.66,219.7,133148.0,188.2315,188.2914,188.2058,188.24,133148.0
2016-09-08 14:15:00,219.69,219.75,219.63,219.75,15129.0,188.2315,188.2829,188.1801,188.2829,15129.0
2016-09-08 14:20:00,219.75,219.9,219.74,219.86,13727.0,188.2829,188.4114,188.2743,188.3771,13727.0
2016-09-08 14:25:00,219.85,219.91,219.7,219.79,15555.0,188.3685,188.42,188.24,188.3171,15555.0
2016-09-08 14:30:00,219.73,219.8,219.7,219.76,27056.0,188.2657,188.3257,188.24,188.2914,27056.0
2016-09-08 14:35:00,219.77,219.81,219.7,219.74,7889.0,188.3,188.3343,188.24,188.2743,7889.0
2016-09-08 14:40:00,219.76,219.91,219.75,219.89,17356.0,188.2914,188.42,188.2829,188.4028,17356.0
2016-09-08 14:45:00,219.87,219.98,219.84,219.96,11001.0,188.3857,188.4799,188.36,188.4628,11001.0
2016-09-08 14:50:00,219.91,219.95,219.88,219.94,26306.0,188.42,188.4542,188.3943,188.4457,26306.0
2016-09-08 14:55:00,219.93,219.98,219.9,219.96,8229.0,188.4371,188.4799,188.4114,188.4628,8229.0
2016-09-08 15:00:00,219.96,219.99,219.9,219.9,12931.0,188.4628,188.4885,188.4114,188.4114,12931.0
2016-09-08 15:05:00,219.87,219.93,219.83,219.88,13722.0,188.3857,188.4371,188.3514,188.3943,13722.0
2016-09-08 15:10:00,219.89,219.94,219.88,219.92,10124.0,188.4028,188.4457,188.3943,188.4285,10124.0
2016-09-08 15:15:00,219.93,219.96,219.83,219.87,11599.0,188.4371,188.4628,188.3514,188.3857,11599.0
2016-09-08 15:20:00,219.85,219.92,219.83,219.91,13695.0,188.3685,188.4285,188.3514,188.42,13695.0
2016-09-08 15:25:00,219.89,219.91,219.86,219.86,11822.0,188.4028,188.42,188.3771,188.3771,11822.0
2016-09-08 15:30:00,219.84,219.9,219.84,219.86,11544.0,188.36,188.4114,188.36,188.3771,11544.0
2016-09-08 15:35:00,219.87,219.95,219.83,219.93,21839.0,188.3857,188.4542,188.3514,188.4371,21839.0
2016-09-08 15:40:00,219.94,220.0,219.92,219.98,13879.0,188.4457,188.4971,188.4285,188.4799,13879.0
2016-09-08 15:45:00,219.98,219.98,219.86,219.92,27754.0,188.4799,188.4799,188.3771,188.4285,27754.0
2016-09-08 15:50:00,219.92,219.92,219.81,219.81,37617.0,188.4285,188.4285,188.3343,188.3343,37617.0
2016-09-08 15:55:00,219.83,219.99,219.79,219.8,217227.0,188.3514,188.4885,188.3171,188.3257,217227.0
2016-09-09 09:30:00,218.21,218.28,218.06,218.1,245874.0,186.9634,187.0234,186.8349,186.8691,245874.0
2016-09-09 09:35:00,218.11,218.13,217.96,218.0,91507.0,186.8777,186.8948,186.7492,186.7835,91507.0
2016-09-09 09:40:00,217.98,218.14,217.93,218.08,57484.0,186.7663,186.9034,186.7235,186.852,57484.0
2016-09-09 09:45:00,218.08,218.21,218.0,218.02,83228.0,186.852,186.9634,186.7835,186.8006,83228.0
2016-09-09 09:50:00,218.0,218.08,217.78,217.79,62938.0,186.7835,186.852,186.595,186.6035,62938.0
2016-09-09 09:55:00,217.78,217.79,217.55,217.75,138245.0,186.595,186.6035,186.3979,186.5693,138245.0
2016-09-09 10:00:00,217.77,217.77,217.58,217.65,112292.0,186.5864,186.5864,186.4236,186.4836,112292.0
2016-09-09 10:05:00,217.66,217.66,217.46,217.48,147921.0,186.4921,186.4921,186.3208,186.3379,147921.0
2016-09-09 10:10:00,217.5,217.77,217.43,217.76,148045.0,186.3551,186.5864,186.2951,186.5778,148045.0
2016-09-09 10:15:00,217.74,217.89,217.66,217.7,116954.0,186.5607,186.6892,186.4921,186.5264,116954.0
2016-09-09 10:20:00,217.71,217.71,217.59,217.64,172378.0,186.535,186.535,186.4322,186.475,172378.0
2016-09-09 10:25:00,217.64,217.82,217.55,217.62,67011.0,186.475,186.6292,186.3979,186.4579,67011.0
2016-09-09 10:30:00,217.62,217.66,217.42,217.59,100193.0,186.4579,186.4921,186.2865,186.4322,100193.0
2016-09-09 10:35:00,217.56,217.64,217.05,217.19,181431.0,186.4065,186.475,185.9695,186.0894,181431.0
2016-09-09 10:40:00,217.2,217.3,217.2,217.3,29950.0,186.098,186.1837,186.098,186.1837,29950.0
2016-09-09 10:45:00,217.28,217.31,216.99,217.1,67350.0,186.1666,186.1923,185.9181,186.0123,67350.0
2016-09-09 10:50:00,217.17,217.26,217.14,217.26,28105.0,186.0723,186.1494,186.0466,186.1494,28105.0
2016-09-09 10:55:00,217.23,217.42,217.2,217.42,110969.0,186.1237,186.2865,186.098,186.2865,110969.0
2016-09-09 11:00:00,217.38,217.46,217.25,217.3,59377.0,186.2522,186.3208,186.1409,186.1837,59377.0
2016-09-09 11:05:00,217.28,217.41,217.2,217.4,34833.0,186.1666,186.2779,186.098,186.2694,34833.0
2016-09-09 11:10:00,217.4,217.4,217.13,217.19,69812.0,186.2694,186.2694,186.038,186.0894,69812.0
2016-09-09 11:15:00,217.21,217.3,217.11,217.28,85968.0,186.1066,186.1837,186.0209,186.1666,85968.0
2016-09-09 11:20:00,217.24,217.33,217.15,217.25,27784.0,186.1323,186.2094,186.0552,186.1409,27784.0
2016-09-09 11:25:00,217.25,217.42,217.22,217.39,96326.0,186.1409,186.2865,186.1152,186.2608,96326.0
2016-09-09 11:30:00,217.39,217.45,217.31,217.32,76850.0,186.2608,186.3122,186.1923,186.2008,76850.0
2016-09-09 11:35:00,217.32,217.36,217.17,217.25,32369.0,186.2008,186.2351,186.0723,186.1409,32369.0
2016-09-09 11:40:00,217.24,217.26,217.05,217.1,25220.0,186.1323,186.1494,185.9695,186.0123,25220.0
2016-09-09 11:45:00,217.07,217.13,216.96,217.07,27724.0,185.9866,186.038,185.8924,185.9866,27724.0
2016-09-09 11:50:00,217.08,217.13,216.95,216.96,109933.0,185.9952,186.038,185.8838,185.8924,109933.0
2016-09-09 11:55:00,216.96,216.96,216.75,216.88,66273.0,185.8924,185.8924,185.7125,185.8238,66273.0
2016-09-09 12:00:00,216.86,217.0,216.83,216.94,32146.0,185.8067,185.9267,185.781,185.8752,32146.0
2016-09-09 12:05:00,216.94,216.96,216.69,216.84,271588.0,185.8752,185.8924,185.661,185.7896,271588.0
2016-09-09 12:10:00,216.83,216.85,216.71,216.74,47727.0,185.781,185.7981,185.6782,185.7039,47727.0
2016-09-09 12:15:00,216.75,216.78,216.52,216.57,49673.0,185.7125,185.7382,185.5154,185.5582,49673.0
2016-09-09 12:20:00,216.53,216.79,216.53,216.67,63784.0,185.524,185.7467,185.524,185.6439,63784.0
2016-09-09 12:25:00,216.68,216.75,216.66,216.68,9495.0,185.6525,185.7125,185.6353,185.6525,9495.0
2016-09-09 12:30:00,216.66,216.69,216.54,216.6,36592.0,185.6353,185.661,185.5325,185.5839,36592.0
2016-09-09 12:35:00,216.66,216.7,216.59,216.6,18923.0,185.6353,185.6696,185.5754,185.5839,18923.0
2016-09-09 12:40:00,216.56,216.63,216.52,216.61,34095.0,185.5497,185.6096,185.5154,185.5925,34095.0
2016-09-09 12:45:00,216.62,216.71,216.58,216.61,46372.0,185.6011,185.6782,185.5668,185.5925,46372.0
2016-09-09 12:50:00,216.62,216.65,216.58,216.61,12728.0,185.6011,185.6268,185.5668,185.5925,12728.0
2016-09-09 12:55:00,216.62,216.67,216.45,216.65,75710.0,185.6011,185.6439,185.4554,185.6268,75710.0
2016-09-09 13:00:00,216.66,216.66,216.54,216.55,42105.0,185.6353,185.6353,185.5325,185.5411,42105.0
2016-09-09 13:05:00,216.54,216.54,216.37,216.38,37325.0,185.5325,185.5325,185.3869,185.3954,37325.0
2016-09-09 13:10:00,216.39,216.4,216.14,216.14,92051.0,185.404,185.4126,185.1898,185.1898,92051.0
2016-09-09 13:15:00,216.17,216.21,216.06,216.16,55046.0,185.2155,185.2498,185.1213,185.2069,55046.0
2016-09-09 13:20:00,216.18,216.19,216.03,216.14,21335.0,185.2241,185.2326,185.0956,185.1898,21335.0
2016-09-09 13:25:00,216.17,216.27,216.13,216.26,21077.0,185.2155,185.3012,185.1812,185.2926,21077.0
2016-09-09 13:30:00,216.24,216.26,216.18,216.2,26728.0,185.2755,185.2926,185.2241,185.2412,26728.0
2016-09-09 13:35:00,216.15,216.17,215.98,216.03,46885.0,185.1984,185.2155,185.0527,185.0956,46885.0
2016-09-09 13:40:00,216.04,216.04,215.76,215.83,112825.0,185.1041,185.1041,184.8642,184.9242,112825.0
2016-09-09 13:45:00,215.83,215.87,215.66,215.72,60231.0,184.9242,184.9585,184.7785,184.8299,60231.0
2016-09-09 13:50:00,215.75,215.78,215.61,215.66,34513.0,184.8556,184.8814,184.7357,184.7785,34513.0
2016-09-09 13:55:00,215.68,215.89,215.67,215.83,59604.0,184.7957,184.9756,184.7871,184.9242,59604.0
2016-09-09 14:00:00,215.83,215.83,215.37,215.58,161751.0,184.9242,184.9242,184.5301,184.71,161751.0
2016-09-09 14:05:00,215.57,215.63,215.29,215.38,86074.0,184.7014,184.7528,184.4615,184.5386,86074.0
2016-09-09 14:10:00,215.37,215.41,215.24,215.29,80075.0,184.5301,184.5643,184.4187,184.4615,80075.0
2016-09-09 14:15:00,215.31,215.5,215.3,215.47,57928.0,184.4787,184.6414,184.4701,184.6157,57928.0
2016-09-09 14:20:00,215.49,215.59,215.42,215.59,92369.0,184.6329,184.7186,184.5729,184.7186,92369.0
2016-09-09 14:25:00,215.59,215.8,215.57,215.78,101063.0,184.7186,184.8985,184.7014,184.8814,101063.0
2016-09-09 14:30:00,215.78,215.81,215.67,215.74,66121.0,184.8814,184.9071,184.7871,184.8471,66121.0
2016-09-09 14:35:00,215.73,215.94,215.7,215.89,123247.0,184.8385,185.0184,184.8128,184.9756,123247.0
2016-09-09 14:40:00,215.89,215.91,215.54,215.59,42181.0,184.9756,184.9927,184.6757,184.7186,42181.0
2016-09-09 14:45:00,215.57,215.59,215.3,215.41,96963.0,184.7014,184.7186,184.4701,184.5643,96963.0
2016-09-09 14:50:00,215.42,215.57,215.39,215.44,269778.0,184.5729,184.7014,184.5472,184.59,269778.0
2016-09-09 14:55:00,215.43,215.76,215.43,215.67,100228.0,184.5815,184.8642,184.5815,184.7871,100228.0
2016-09-09 15:00:00,215.68,215.71,215.5,215.51,68368.0,184.7957,184.8214,184.6414,184.65,68368.0
2016-09-09 15:05:00,215.5,215.51,215.33,215.45,54861.0,184.6414,184.65,184.4958,184.5986,54861.0
2016-09-09 15:10:00,215.47,215.48,215.23,215.32,112623.0,184.6157,184.6243,184.4101,184.4872,112623.0
2016-09-09 15:15:00,215.37,215.7,215.35,215.57,71206.0,184.5301,184.8128,184.5129,184.7014,71206.0
2016-09-09 15:20:00,215.58,215.6,215.41,215.57,75871.0,184.71,184.7271,184.5643,184.7014,75871.0
2016-09-09 15:25:00,215.55,215.79,215.55,215.62,88699.0,184.6843,184.8899,184.6843,184.7443,88699.0
2016-09-09 15:30:00,215.63,215.67,215.47,215.57,48994.0,184.7528,184.7871,184.6157,184.7014,48994.0
2016-09-09 15:35:00,215.55,215.55,215.24,215.37,47910.0,184.6843,184.6843,184.4187,184.5301,47910.0
2016-09-09 15:40:00,215.42,215.42,215.07,215.13,105073.0,184.5729,184.5729,184.273,184.3244,105073.0
2016-09-09 15:45:00,215.12,215.16,214.96,215.05,134528.0,184.3159,184.3501,184.1788,184.2559,134528.0
2016-09-09 15:50:00,215.04,215.11,214.92,215.03,193123.0,184.2473,184.3073,184.1445,184.2387,193123.0
2016-09-09 15:55:00,215.02,215.06,214.48,214.51,402167.0,184.2302,184.2645,183.7675,183.7932,402167.0
2016-09-12 09:30:00,213.59,214.12,213.54,214.11,237544.0,183.0049,183.4591,182.9621,183.4505,237544.0
2016-09-12 09:35:00,214.13,214.53,214.11,214.52,185984.0,183.4676,183.8103,183.4505,183.8018,185984.0
2016-09-12 09:40:00,214.5,214.53,214.25,214.31,89866.0,183.7846,183.8103,183.5704,183.6218,89866.0
2016-09-12 09:45:00,214.31,214.31,213.96,214.09,102688.0,183.6218,183.6218,183.322,183.4334,102688.0
2016-09-12 09:50:00,214.08,214.39,214.02,214.39,74480.0,183.4248,183.6904,183.3734,183.6904,74480.0
2016-09-12 09:55:00,214.36,214.88,214.35,214.67,142552.0,183.6647,184.1102,183.6561,183.9303,142552.0
2016-09-12 10:00:00,214.68,214.86,214.62,214.84,64762.0,183.9389,184.0931,183.8875,184.076,64762.0
2016-09-12 10:05:00,214.81,215.02,214.72,214.77,49450.0,184.0503,184.2302,183.9731,184.016,49450.0
2016-09-12 10:10:00,214.71,214.87,214.61,214.87,34670.0,183.9646,184.1017,183.8789,184.1017,34670.0
2016-09-12 10:15:00,214.85,215.12,214.74,215.06,74617.0,184.0845,184.3159,183.9903,184.2645,74617.0
2016-09-12 10:20:00,215.06,215.35,214.95,215.19,42523.0,184.2645,184.5129,184.1702,184.3758,42523.0
2016-09-12 10:25:00,215.21,215.33,215.18,215.32,34005.0,184.393,184.4958,184.3673,184.4872,34005.0
2016-09-12 10:30:00,215.34,215.41,215.29,215.37,41006.0,184.5044,184.5643,184.4615,184.5301,41006.0
2016-09-12 10:35:00,215.38,215.4,215.11,215.18,47347.0,184.5386,184.5558,184.3073,184.3673,47347.0
2016-09-12 10:40:00,215.21,215.27,215.14,215.22,22728.0,184.393,184.4444,184.333,184.4015,22728.0
2016-09-12 10:45:00,215.24,215.27,214.92,214.96,89615.0,184.4187,184.4444,184.1445,184.1788,89615.0
2016-09-12 10:50:00,214.93,214.98,214.77,214.91,37217.0,184.1531,184.1959,184.016,184.1359,37217.0
2016-09-12 10:55:00,214.91,215.23,214.91,215.17,53731.0,184.1359,184.4101,184.1359,184.3587,53731.0
2016-09-12 11:00:00,215.18,215.41,215.18,215.39,40811.0,184.3673,184.5643,184.3673,184.5472,40811.0
2016-09-12 11:05:00,215.43,215.48,215.28,215.38,46444.0,184.5815,184.6243,184.453,184.5386,46444.0
2016-09-12 11:10:00,215.37,215.37,215.11,215.24,33065.0,184.5301,184.5301,184.3073,184.4187,33065.0
2016-09-12 11:15:00,215.22,215.36,215.1,215.29,62936.0,184.4015,184.5215,184.2987,184.4615,62936.0
2016-09-12 11:20:00,215.22,215.48,215.21,215.47,70840.0,184.4015,184.6243,184.393,184.6157,70840.0
2016-09-12 11:25:00,215.48,215.48,215.34,215.41,29905.0,184.6243,184.6243,184.5044,184.5643,29905.0
2016-09-12 11:30:00,215.41,215.5,215.14,215.46,53559.0,184.5643,184.6414,184.333,184.6072,53559.0
2016-09-12 11:35:00,215.45,215.73,215.41,215.66,35002.0,184.5986,184.8385,184.5643,184.7785,35002.0
2016-09-12 11:40:00,215.65,215.74,215.62,215.64,29345.0,184.77,184.8471,184.7443,184.7614,29345.0
2016-09-12 11:45:00,215.66,215.67,215.56,215.57,23542.0,184.7785,184.7871,184.6929,184.7014,23542.0
2016-09-12 11:50:00,215.62,215.79,215.61,215.74,13048.0,184.7443,184.8899,184.7357,184.8471,13048.0
2016-09-12 11:55:00,215.73,215.84,215.6,215.63,16280.0,184.8385,184.9328,184.7271,184.7528,16280.0
2016-09-12 12:00:00,215.64,215.64,215.52,215.57,27623.0,184.7614,184.7614,184.6586,184.7014,27623.0
2016-09-12 12:05:00,215.57,215.64,215.53,215.63,10447.0,184.7014,184.7614,184.6672,184.7528,10447.0
2016-09-12 12:10:00,215.67,215.7,215.5,215.54,40721.0,184.7871,184.8128,184.6414,184.6757,40721.0
2016-09-12 12:15:00,215.52,215.64,215.47,215.49,25273.0,184.6586,184.7614,184.6157,184.6329,25273.0
2016-09-12 12:20:00,215.49,215.6,215.47,215.49,10736.0,184.6329,184.7271,184.6157,184.6329,10736.0
2016-09-12 12:25:00,215.49,215.65,215.48,215.65,4876.0,184.6329,184.77,184.6243,184.77,4876.0
2016-09-12 12:30:00,215.68,215.86,215.68,215.74,81248.0,184.7957,184.9499,184.7957,184.8471,81248.0
2016-09-12 12:35:00,215.76,215.89,215.76,215.81,36914.0,184.8642,184.9756,184.8642,184.9071,36914.0
2016-09-12 12:40:00,215.84,215.84,215.69,215.76,24082.0,184.9328,184.9328,184.8042,184.8642,24082.0
2016-09-12 12:45:00,215.79,215.92,215.77,215.91,49621.0,184.8899,185.0013,184.8728,184.9927,49621.0
2016-09-12 12:50:00,215.91,216.26,215.89,216.23,57804.0,184.9927,185.2926,184.9756,185.2669,57804.0
2016-09-12 12:55:00,216.26,216.27,216.17,216.19,29123.0,185.2926,185.3012,185.2155,185.2326,29123.0
2016-09-12 13:00:00,216.23,216.28,216.15,216.22,13422.0,185.2669,185.3098,185.1984,185.2583,13422.0
2016-09-12 13:05:00,216.22,216.24,216.17,216.19,5256.0,185.2583,185.2755,185.2155,185.2326,5256.0
2016-09-12 13:10:00,216.21,216.29,216.16,216.29,19730.0,185.2498,185.3183,185.2069,185.3183,19730.0
2016-09-12 13:15:00,216.26,216.82,216.24,216.24,348663.0,185.2926,185.7724,185.2755,185.2755,348663.0
2016-09-12 13:20:00,216.26,216.4,215.82,215.88,74994.0,185.2926,185.4126,184.9156,184.967,74994.0
2016-09-12 13:25:00,215.91,216.1,215.62,215.72,37842.0,184.9927,185.1555,184.7443,184.8299,37842.0
2016-09-12 13:30:00,215.73,215.83,215.54,215.69,37255.0,184.8385,184.9242,184.6757,184.8042,37255.0
2016-09-12 13:35:00,215.72,216.03,215.58,215.99,37118.0,184.8299,185.0956,184.71,185.0613,37118.0
2016-09-12 13:40:00,216.01,216.02,215.7,215.94,19968.0,185.0784,185.087,184.8128,185.0184,19968.0
2016-09-12 13:45:00,215.98,216.53,215.97,216.53,64639.0,185.0527,185.524,185.0441,185.524,64639.0
2016-09-12 13:50:00,216.55,216.6,216.44,216.55,144015.0,185.5411,185.5839,185.4468,185.5411,144015.0
2016-09-12 13:55:00,216.54,216.84,216.41,216.74,176019.0,185.5325,185.7896,185.4211,185.7039,176019.0
2016-09-12 14:00:00,216.75,217.18,216.68,217.09,201198.0,185.7125,186.0809,185.6525,186.0038,201198.0
2016-09-12 14:05:00,217.07,217.22,216.99,217.16,125569.0,185.9866,186.1152,185.9181,186.0637,125569.0
2016-09-12 14:10:00,217.19,217.29,217.04,217.29,99680.0,186.0894,186.1751,185.9609,186.1751,99680.0
2016-09-12 14:15:00,217.29,217.41,217.2,217.35,61388.0,186.1751,186.2779,186.098,186.2265,61388.0
2016-09-12 14:20:00,217.36,217.54,217.32,217.5,81954.0,186.2351,186.3893,186.2008,186.3551,81954.0
2016-09-12 14:25:00,217.49,217.51,217.23,217.29,54781.0,186.3465,186.3636,186.1237,186.1751,54781.0
2016-09-12 14:30:00,217.29,217.45,217.25,217.32,59995.0,186.1751,186.3122,186.1409,186.2008,59995.0
2016-09-12 14:35:00,217.36,217.8,217.36,217.76,44007.0,186.2351,186.6121,186.2351,186.5778,44007.0
2016-09-12 14:40:00,217.76,217.84,217.69,217.84,20992.0,186.5778,186.6464,186.5178,186.6464,20992.0
2016-09-12 14:45:00,217.84,217.85,217.52,217.53,24352.0,186.6464,186.6549,186.3722,186.3808,24352.0
2016-09-12 14:50:00,217.63,217.64,217.48,217.51,71311.0,186.4664,186.475,186.3379,186.3636,71311.0
2016-09-12 14:55:00,217.5,217.61,217.45,217.53,27127.0,186.3551,186.4493,186.3122,186.3808,27127.0
2016-09-12 15:00:00,217.58,217.76,217.56,217.64,32857.0,186.4236,186.5778,186.4065,186.475,32857.0
2016-09-12 15:05:00,217.67,217.81,217.59,217.81,34731.0,186.5007,186.6207,186.4322,186.6207,34731.0
2016-09-12 15:10:00,217.78,217.84,217.67,217.67,10094.0,186.595,186.6464,186.5007,186.5007,10094.0
2016-09-12 15:15:00,217.69,217.72,217.45,217.5,40849.0,186.5178,186.5436,186.3122,186.3551,40849.0
2016-09-12 15:20:00,217.49,217.75,217.42,217.73,75512.0,186.3465,186.5693,186.2865,186.5521,75512.0
2016-09-12 15:25:00,217.77,217.78,217.65,217.69,17719.0,186.5864,186.595,186.4836,186.5178,17719.0
2016-09-12 15:30:00,217.69,217.76,217.53,217.58,117392.0,186.5178,186.5778,186.3808,186.4236,117392.0
2016-09-12 15:35:00,217.57,217.71,217.57,217.66,13365.0,186.415,186.535,186.415,186.4921,13365.0
2016-09-12 15:40:00,217.75,218.06,217.71,217.99,41892.0,186.5693,186.8349,186.535,186.7749,41892.0
2016-09-12 15:45:00,217.95,217.95,217.6,217.67,38585.0,186.7406,186.7406,186.4407,186.5007,38585.0
2016-09-12 15:50:00,217.67,217.67,217.46,217.56,79466.0,186.5007,186.5007,186.3208,186.4065,79466.0
2016-09-12 15:55:00,217.59,217.76,217.56,217.59,141087.0,186.4322,186.5778,186.4065,186.4322,141087.0
2016-09-13 09:30:00,216.07,216.08,215.78,215.9,86849.0,185.1298,185.1384,184.8814,184.9842,86849.0
2016-09-13 09:35:00,215.88,216.34,215.61,216.26,87419.0,184.967,185.3612,184.7357,185.2926,87419.0
2016-09-13 09:40:00,216.29,216.37,215.93,215.94,59177.0,185.3183,185.3869,185.0099,185.0184,59177.0
2016-09-13 09:45:00,215.89,216.02,215.73,215.74,40064.0,184.9756,185.087,184.8385,184.8471,40064.0
2016-09-13 09:50:00,215.73,215.83,215.41,215.5,70471.0,184.8385,184.9242,184.5643,184.6414,70471.0
2016-09-13 09:55:00,215.52,215.53,215.28,215.3,53031.0,184.6586,184.6672,184.453,184.4701,53031.0
2016-09-13 10:00:00,215.27,215.32,214.97,215.24,154438.0,184.4444,184.4872,184.1873,184.4187,154438.0
2016-09-13 10:05:00,215.24,215.45,215.16,215.22,843709.0,184.4187,184.5986,184.3501,184.4015,843709.0
2016-09-13 10:10:00,215.23,215.23,214.99,215.13,176429.0,184.4101,184.4101,184.2045,184.3244,176429.0
2016-09-13 10:15:00,215.17,215.36,215.1,215.11,674808.0,184.3587,184.5215,184.2987,184.3073,674808.0
2016-09-13 10:20:00,215.1,215.12,214.88,215.04,179001.0,184.2987,184.3159,184.1102,184.2473,179001.0
2016-09-13 10:25:00,215.0,215.26,214.88,214.98,92356.0,184.213,184.4358,184.1102,184.1959,92356.0
2016-09-13 10:30:00,215.01,215.2,214.83,215.16,95389.0,184.2216,184.3844,184.0674,184.3501,95389.0
2016-09-13 10:35:00,215.15,215.28,214.96,215.13,256105.0,184.3416,184.453,184.1788,184.3244,256105.0
2016-09-13 10:40:00,215.15,215.29,215.12,215.12,13814.0,184.3416,184.4615,184.3159,184.3159,13814.0
2016-09-13 10:45:00,215.15,215.42,214.94,215.01,24085.0,184.3416,184.5729,184.1616,184.2216,24085.0
2016-09-13 10:50:00,214.91,214.96,214.75,214.83,63117.0,184.1359,184.1788,183.9988,184.0674,63117.0
2016-09-13 10:55:00,214.8,214.9,214.67,214.76,32772.0,184.0417,184.1274,183.9303,184.0074,32772.0
2016-09-13 11:00:00,214.76,214.81,214.65,214.66,24398.0,184.0074,184.0503,183.9132,183.9217,24398.0
2016-09-13 11:05:00,214.71,214.78,214.53,214.63,55581.0,183.9646,184.0245,183.8103,183.896,55581.0
2016-09-13 11:10:00,214.61,214.61,214.39,214.42,54916.0,183.8789,183.8789,183.6904,183.7161,54916.0
2016-09-13 11:15:00,214.4,214.53,214.25,214.45,53708.0,183.699,183.8103,183.5704,183.7418,53708.0
2016-09-13 11:20:00,214.43,214.62,214.42,214.58,28893.0,183.7247,183.8875,183.7161,183.8532,28893.0
2016-09-13 11:25:00,214.57,214.65,214.35,214.35,58765.0,183.8446,183.9132,183.6561,183.6561,58765.0
2016-09-13 11:30:00,214.36,214.43,214.1,214.17,46523.0,183.6647,183.7247,183.4419,183.5019,46523.0
2016-09-13 11:35:00,214.16,214.44,214.16,214.34,49686.0,183.4933,183.7332,183.4933,183.6476,49686.0
2016-09-13 11:40:00,214.34,214.56,214.3,214.49,17417.0,183.6476,183.8361,183.6133,183.7761,17417.0
2016-09-13 11:45:00,214.48,214.51,214.24,214.31,14364.0,183.7675,183.7932,183.5619,183.6218,14364.0
2016-09-13 11:50:00,214.31,214.48,214.23,214.44,20384.0,183.6218,183.7675,183.5533,183.7332,20384.0
2016-09-13 11:55:00,214.38,214.47,214.26,214.46,24647.0,183.6818,183.7589,183.579,183.7504,24647.0
2016-09-13 12:00:00,214.46,214.58,214.31,214.33,25019.0,183.7504,183.8532,183.6218,183.639,25019.0
2016-09-13 12:05:00,214.34,214.66,214.34,214.55,40693.0,183.6476,183.9217,183.6476,183.8275,40693.0
2016-09-13 12:10:00,214.56,214.95,214.55,214.95,17840.0,183.8361,184.1702,183.8275,184.1702,17840.0
2016-09-13 12:15:00,214.93,214.94,214.79,214.84,41222.0,184.1531,184.1616,184.0331,184.076,41222.0
2016-09-13 12:20:00,214.82,214.86,214.49,214.59,26432.0,184.0588,184.0931,183.7761,183.8618,26432.0
2016-09-13 12:25:00,214.58,214.58,214.32,214.32,30329.0,183.8532,183.8532,183.6304,183.6304,30329.0
2016-09-13 12:30:00,214.3,214.42,214.28,214.39,53154.0,183.6133,183.7161,183.5961,183.6904,53154.0
2016-09-13 12:35:00,214.34,214.52,214.24,214.51,30036.0,183.6476,183.8018,183.5619,183.7932,30036.0
2016-09-13 12:40:00,214.51,214.51,214.27,214.42,43767.0,183.7932,183.7932,183.5876,183.7161,43767.0
2016-09-13 12:45:00,214.4,214.43,214.27,214.29,9877.0,183.699,183.7247,183.5876,183.6047,9877.0
2016-09-13 12:50:00,214.3,214.3,214.03,214.09,60711.0,183.6133,183.6133,183.3819,183.4334,60711.0
2016-09-13 12:55:00,214.11,214.11,213.87,214.05,42108.0,183.4505,183.4505,183.2449,183.3991,42108.0
2016-09-13 13:00:00,214.05,214.05,213.75,213.8,38415.0,183.3991,183.3991,183.142,183.1849,38415.0
2016-09-13 13:05:00,213.8,214.12,213.79,214.06,32097.0,183.1849,183.4591,183.1763,183.4076,32097.0
2016-09-13 13:10:00,214.04,214.31,213.98,214.26,121984.0,183.3905,183.6218,183.3391,183.579,121984.0
2016-09-13 13:15:00,214.25,214.87,214.24,214.87,140675.0,183.5704,184.1017,183.5619,184.1017,140675.0
2016-09-13 13:20:00,214.87,215.05,214.68,214.68,75485.0,184.1017,184.2559,183.9389,183.9389,75485.0
2016-09-13 13:25:00,214.69,215.15,214.64,215.07,50462.0,183.9474,184.3416,183.9046,184.273,50462.0
2016-09-13 13:30:00,215.13,215.42,214.78,214.78,82027.0,184.3244,184.5729,184.0245,184.0245,82027.0
2016-09-13 13:35:00,214.82,215.06,214.72,214.91,95233.0,184.0588,184.2645,183.9731,184.1359,95233.0
2016-09-13 13:40:00,214.96,215.1,214.67,214.7,67260.0,184.1788,184.2987,183.9303,183.956,67260.0
2016-09-13 13:45:00,214.75,214.83,214.67,214.75,82385.0,183.9988,184.0674,183.9303,183.9988,82385.0
2016-09-13 13:50:00,214.79,214.82,214.28,214.29,50736.0,184.0331,184.0588,183.5961,183.6047,50736.0
2016-09-13 13:55:00,214.29,214.52,214.27,214.46,58923.0,183.6047,183.8018,183.5876,183.7504,58923.0
2016-09-13 14:00:00,214.41,214.45,214.22,214.42,72775.0,183.7075,183.7418,183.5447,183.7161,72775.0
2016-09-13 14:05:00,214.36,214.55,214.25,214.47,9727.0,183.6647,183.8275,183.5704,183.7589,9727.0
2016-09-13 14:10:00,214.41,214.45,214.25,214.41,6527.0,183.7075,183.7418,183.5704,183.7075,6527.0
2016-09-13 14:15:00,214.42,214.42,214.1,214.24,14935.0,183.7161,183.7161,183.4419,183.5619,14935.0
2016-09-13 14:20:00,214.21,214.31,214.07,214.22,16600.0,183.5362,183.6218,183.4162,183.5447,16600.0
2016-09-13 14:25:00,214.21,214.35,214.05,214.08,13247.0,183.5362,183.6561,183.3991,183.4248,13247.0
2016-09-13 14:30:00,214.05,214.19,213.86,214.02,283440.0,183.3991,183.519,183.2363,183.3734,283440.0
2016-09-13 14:35:00,214.14,214.34,214.09,214.33,18152.0,183.4762,183.6476,183.4334,183.639,18152.0
2016-09-13 14:40:00,214.35,214.67,214.28,214.67,42443.0,183.6561,183.9303,183.5961,183.9303,42443.0
2016-09-13 14:45:00,214.6,214.66,214.47,214.56,29462.0,183.8703,183.9217,183.7589,183.8361,29462.0
2016-09-13 14:50:00,214.6,214.69,214.46,214.49,28395.0,183.8703,183.9474,183.7504,183.7761,28395.0
2016-09-13 14:55:00,214.5,214.53,214.21,214.21,16731.0,183.7846,183.8103,183.5362,183.5362,16731.0
2016-09-13 15:00:00,214.16,214.26,214.03,214.04,21407.0,183.4933,183.579,183.3819,183.3905,21407.0
2016-09-13 15:05:00,214.11,214.24,214.05,214.17,40030.0,183.4505,183.5619,183.3991,183.5019,40030.0
2016-09-13 15:10:00,214.19,214.22,213.86,213.99,31405.0,183.519,183.5447,183.2363,183.3477,31405.0
2016-09-13 15:15:00,214.08,214.54,214.08,214.42,25866.0,183.4248,183.8189,183.4248,183.7161,25866.0
2016-09-13 15:20:00,214.46,214.69,214.4,214.46,43341.0,183.7504,183.9474,183.699,183.7504,43341.0
2016-09-13 15:25:00,214.47,214.78,214.41,214.67,26858.0,183.7589,184.0245,183.7075,183.9303,26858.0
2016-09-13 15:30:00,214.68,214.96,214.62,214.77,46801.0,183.9389,184.1788,183.8875,184.016,46801.0
2016-09-13 15:35:00,214.76,214.89,214.7,214.87,29845.0,184.0074,184.1188,183.956,184.1017,29845.0
2016-09-13 15:40:00,214.84,214.84,214.22,214.35,49308.0,184.076,184.076,183.5447,183.6561,49308.0
2016-09-13 15:45:00,214.33,214.6,214.12,214.53,72552.0,183.639,183.8703,183.4591,183.8103,72552.0
2016-09-13 15:50:00,214.53,215.08,214.52,215.08,212817.0,183.8103,184.2816,183.8018,184.2816,212817.0
2016-09-13 15:55:00,215.07,215.07,214.43,214.45,174848.0,184.273,184.273,183.7247,183.7418,174848.0
2016-09-14 09:30:00,214.53,214.9,214.45,214.9,118663.0,183.8103,184.1274,183.7418,184.1274,118663.0
2016-09-14 09:35:00,214.91,215.03,214.78,214.93,51433.0,184.1359,184.2387,184.0245,184.1531,51433.0
2016-09-14 09:40:00,214.87,214.92,214.53,214.7,25040.0,184.1017,184.1445,183.8103,183.956,25040.0
2016-09-14 09:45:00,214.64,214.8,214.49,214.49,25958.0,183.9046,184.0417,183.7761,183.7761,25958.0
2016-09-14 09:50:00,214.48,214.48,214.24,214.43,79576.0,183.7675,183.7675,183.5619,183.7247,79576.0
2016-09-14 09:55:00,214.41,214.87,214.36,214.77,33385.0,183.7075,184.1017,183.6647,184.016,33385.0
2016-09-14 10:00:00,214.74,214.98,214.68,214.81,45978.0,183.9903,184.1959,183.9389,184.0503,45978.0
2016-09-14 10:05:00,214.92,215.2,214.9,215.16,48827.0,184.1445,184.3844,184.1274,184.3501,48827.0
2016-09-14 10:10:00,215.17,215.37,215.1,215.33,59105.0,184.3587,184.5301,184.2987,184.4958,59105.0
2016-09-14 10:15:00,215.33,215.33,215.18,215.24,29417.0,184.4958,184.4958,184.3673,184.4187,29417.0
2016-09-14 10:20:00,215.21,215.68,215.15,215.63,102424.0,184.393,184.7957,184.3416,184.7528,102424.0
2016-09-14 10:25:00,215.6,215.66,215.46,215.55,49977.0,184.7271,184.7785,184.6072,184.6843,49977.0
2016-09-14 10:30:00,215.56,215.92,215.56,215.82,105438.0,184.6929,185.0013,184.6929,184.9156,105438.0
2016-09-14 10:35:00,215.85,215.93,215.55,215.55,69281.0,184.9413,185.0099,184.6843,184.6843,69281.0
2016-09-14 10:40:00,215.55,215.58,215.24,215.3,103863.0,184.6843,184.71,184.4187,184.4701,103863.0
2016-09-14 10:45:00,215.34,215.43,215.13,215.2,40424.0,184.5044,184.5815,184.3244,184.3844,40424.0
2016-09-14 10:50:00,215.22,215.29,214.89,214.94,72099.0,184.4015,184.4615,184.1188,184.1616,72099.0
2016-09-14 10:55:00,214.95,215.07,214.82,215.02,85505.0,184.1702,184.273,184.0588,184.2302,85505.0
2016-09-14 11:00:00,214.99,215.32,214.98,215.17,78710.0,184.2045,184.4872,184.1959,184.3587,78710.0
2016-09-14 11:05:00,215.19,215.21,214.95,214.95,19554.0,184.3758,184.393,184.1702,184.1702,19554.0
2016-09-14 11:10:00,214.97,215.04,214.72,215.02,29547.0,184.1873,184.2473,183.9731,184.2302,29547.0
2016-09-14 11:15:00,214.99,215.14,214.99,215.1,22220.0,184.2045,184.333,184.2045,184.2987,22220.0
2016-09-14 11:20:00,215.18,215.29,215.17,215.23,42129.0,184.3673,184.4615,184.3587,184.4101,42129.0
2016-09-14 11:25:00,215.29,215.42,215.22,215.25,30146.0,184.4615,184.5729,184.4015,184.4272,30146.0
2016-09-14 11:30:00,215.18,215.18,214.91,214.93,30805.0,184.3673,184.3673,184.1359,184.1531,30805.0
2016-09-14 11:35:00,214.88,215.14,214.83,215.14,26700.0,184.1102,184.333,184.0674,184.333,26700.0
2016-09-14 11:40:00,215.11,215.18,215.05,215.07,3696.0,184.3073,184.3673,184.2559,184.273,3696.0
2016-09-14 11:45:00,215.03,215.21,214.9,215.0,12357.0,184.2387,184.393,184.1274,184.213,12357.0
2016-09-14 11:50:00,215.0,215.19,214.99,215.13,15586.0,184.213,184.3758,184.2045,184.3244,15586.0
2016-09-14 11:55:00,215.12,215.31,215.12,215.21,12232.0,184.3159,184.4787,184.3159,184.393,12232.0
2016-09-14 12:00:00,215.25,215.37,215.13,215.26,33810.0,184.4272,184.5301,184.3244,184.4358,33810.0
2016-09-14 12:05:00,215.23,215.33,215.04,215.22,25998.0,184.4101,184.4958,184.2473,184.4015,25998.0
2016-09-14 12:10:00,215.23,215.27,215.16,215.24,25573.0,184.4101,184.4444,184.3501,184.4187,25573.0
2016-09-14 12:15:00,215.26,215.44,215.26,215.4,30089.0,184.4358,184.59,184.4358,184.5558,30089.0
2016-09-14 12:20:00,215.42,215.47,215.32,215.32,22866.0,184.5729,184.6157,184.4872,184.4872,22866.0
2016-09-14 12:25:00,215.32,215.39,215.3,215.32,7440.0,184.4872,184.5472,184.4701,184.4872,7440.0
2016-09-14 12:30:00,215.38,215.39,215.28,215.32,34337.0,184.5386,184.5472,184.453,184.4872,34337.0
2016-09-14 12:35:00,215.3,215.37,215.12,215.12,53313.0,184.4701,184.5301,184.3159,184.3159,53313.0
2016-09-14 12:40:00,215.09,215.1,214.96,215.0,70661.0,184.2902,184.2987,184.1788,184.213,70661.0
2016-09-14 12:45:00,215.0,215.07,214.87,214.95,23317.0,184.213,184.273,184.1017,184.1702,23317.0
2016-09-14 12:50:00,214.95,215.02,214.93,214.93,8482.0,184.1702,184.2302,184.1531,184.1531,8482.0
2016-09-14 12:55:00,214.92,215.07,214.88,215.03,10308.0,184.1445,184.273,184.1102,184.2387,10308.0
2016-09-14 13:00:00,215.0,215.08,214.97,215.01,18427.0,184.213,184.2816,184.1873,184.2216,18427.0
2016-09-14 13:05:00,215.03,215.12,214.94,215.1,5683.0,184.2387,184.3159,184.1616,184.2987,5683.0
2016-09-14 13:10:00,215.11,215.11,214.9,214.9,11343.0,184.3073,184.3073,184.1274,184.1274,11343.0
2016-09-14 13:15:00,214.95,215.06,214.9,215.04,10274.0,184.1702,184.2645,184.1274,184.2473,10274.0
2016-09-14 13:20:00,214.95,215.13,214.9,215.13,9471.0,184.1702,184.3244,184.1274,184.3244,9471.0
2016-09-14 13:25:00,215.14,215.17,215.02,215.06,11820.0,184.333,184.3587,184.2302,184.2645,11820.0
2016-09-14 13:30:00,215.05,215.22,215.01,215.2,53784.0,184.2559,184.4015,184.2216,184.3844,53784.0
2016-09-14 13:35:00,215.12,215.12,214.9,215.01,15648.0,184.3159,184.3159,184.1274,184.2216,15648.0
2016-09-14 13:40:00,214.9,215.01,214.8,214.95,14196.0,184.1274,184.2216,184.0417,184.1702,14196.0
2016-09-14 13:45:00,214.93,214.95,214.56,214.56,22619.0,184.1531,184.1702,183.8361,183.8361,22619.0
2016-09-14 13:50:00,214.54,214.69,214.51,214.68,55266.0,183.8189,183.9474,183.7932,183.9389,55266.0
2016-09-14 13:55:00,214.64,214.71,214.61,214.62,12297.0,183.9046,183.9646,183.8789,183.8875,12297.0
2016-09-14 14:00:00,214.59,214.74,214.45,214.45,16810.0,183.8618,183.9903,183.7418,183.7418,16810.0
2016-09-14 14:05:00,214.46,214.54,214.21,214.22,25013.0,183.7504,183.8189,183.5362,183.5447,25013.0
2016-09-14 14:10:00,214.25,214.25,214.01,214.06,237108.0,183.5704,183.5704,183.3648,183.4076,237108.0
2016-09-14 14:15:00,214.08,214.39,214.08,214.39,36051.0,183.4248,183.6904,183.4248,183.6904,36051.0
2016-09-14 14:20:00,214.35,214.54,214.24,214.49,21499.0,183.6561,183.8189,183.5619,183.7761,21499.0
2016-09-14 14:25:00,214.47,214.47,214.25,214.43,11158.0,183.7589,183.7589,183.5704,183.7247,11158.0
2016-09-14 14:30:00,214.38,214.46,214.27,214.36,75678.0,183.6818,183.7504,183.5876,183.6647,75678.0
2016-09-14 14:35:00,214.36,214.43,214.29,214.32,57954.0,183.6647,183.7247,183.6047,183.6304,57954.0
2016-09-14 14:40:00,214.34,214.63,214.27,214.58,20287.0,183.6476,183.896,183.5876,183.8532,20287.0
2016-09-14 14:45:00,214.55,214.6,214.34,214.41,20371.0,183.8275,183.8703,183.6476,183.7075,20371.0
2016-09-14 14:50:00,214.41,214.59,214.39,214.39,9627.0,183.7075,183.8618,183.6904,183.6904,9627.0
2016-09-14 14:55:00,214.47,214.68,214.47,214.56,10250.0,183.7589,183.9389,183.7589,183.8361,10250.0
2016-09-14 15:00:00,214.65,214.65,214.41,214.45,9728.0,183.9132,183.9132,183.7075,183.7418,9728.0
2016-09-14 15:05:00,214.48,214.48,214.25,214.32,15168.0,183.7675,183.7675,183.5704,183.6304,15168.0
2016-09-14 15:10:00,214.32,214.33,214.08,214.19,141656.0,183.6304,183.639,183.4248,183.519,141656.0
2016-09-14 15:15:00,214.18,214.2,214.0,214.06,75880.0,183.5105,183.5276,183.3562,183.4076,75880.0
2016-09-14 15:20:00,214.06,214.18,213.87,213.92,113697.0,183.4076,183.5105,183.2449,183.2877,113697.0
2016-09-14 15:25:00,213.93,213.98,213.71,213.72,98782.0,183.2963,183.3391,183.1078,183.1163,98782.0
2016-09-14 15:30:00,213.75,214.09,213.75,214.06,85588.0,183.142,183.4334,183.142,183.4076,85588.0
2016-09-14 15:35:00,214.05,214.15,213.87,213.96,73383.0,183.3991,183.4848,183.2449,183.322,73383.0
2016-09-14 15:40:00,214.01,214.35,213.98,214.25,85629.0,183.3648,183.6561,183.3391,183.5704,85629.0
2016-09-14 15:45:00,214.24,214.43,214.21,214.42,72505.0,183.5619,183.7247,183.5362,183.7161,72505.0
2016-09-14 15:50:00,214.4,214.43,214.09,214.4,138963.0,183.699,183.7247,183.4334,183.699,138963.0
2016-09-14 15:55:00,214.39,214.42,214.1,214.35,379194.0,183.6904,183.7161,183.4419,183.6561,379194.0
2016-09-15 09:30:00,214.14,214.64,214.02,214.49,161608.0,183.4762,183.9046,183.3734,183.7761,161608.0
2016-09-15 09:35:00,214.56,214.69,214.05,214.15,88778.0,183.8361,183.9474,183.3991,183.4848,88778.0
2016-09-15 09:40:00,214.14,214.52,214.11,214.19,47742.0,183.4762,183.8018,183.4505,183.519,47742.0
2016-09-15 09:45:00,214.23,214.44,213.96,214.37,39937.0,183.5533,183.7332,183.322,183.6733,39937.0
2016-09-15 09:50:00,214.39,214.82,214.34,214.69,47139.0,183.6904,184.0588,183.6476,183.9474,47139.0
2016-09-15 09:55:00,214.7,214.74,214.51,214.58,27000.0,183.956,183.9903,183.7932,183.8532,27000.0
2016-09-15 10:00:00,214.57,214.75,214.36,214.69,57376.0,183.8446,183.9988,183.6647,183.9474,57376.0
2016-09-15 10:05:00,214.77,215.0,214.76,214.84,117561.0,184.016,184.213,184.0074,184.076,117561.0
2016-09-15 10:10:00,214.84,215.15,214.84,215.14,38218.0,184.076,184.3416,184.076,184.333,38218.0
2016-09-15 10:15:00,215.12,215.3,215.12,215.28,33712.0,184.3159,184.4701,184.3159,184.453,33712.0
2016-09-15 10:20:00,215.32,215.32,215.07,215.07,64325.0,184.4872,184.4872,184.273,184.273,64325.0
2016-09-15 10:25:00,215.06,215.25,215.06,215.12,39537.0,184.2645,184.4272,184.2645,184.3159,39537.0
2016-09-15 10:30:00,215.13,215.25,215.03,215.09,51868.0,184.3244,184.4272,184.2387,184.2902,51868.0
2016-09-15 10:35:00,215.04,215.32,215.04,215.3,20071.0,184.2473,184.4872,184.2473,184.4701,20071.0
2016-09-15 10:40:00,215.16,215.16,214.93,214.97,16170.0,184.3501,184.3501,184.1531,184.1873,16170.0
2016-09-15 10:45:00,215.02,215.33,215.02,215.3,44653.0,184.2302,184.4958,184.2302,184.4701,44653.0
2016-09-15 10:50:00,215.33,215.61,215.33,215.52,46048.0,184.4958,184.7357,184.4958,184.6586,46048.0
2016-09-15 10:55:00,215.51,215.66,215.51,215.65,7739.0,184.65,184.7785,184.65,184.77,7739.0
2016-09-15 11:00:00,215.7,215.8,215.65,215.66,27513.0,184.8128,184.8985,184.77,184.7785,27513.0
2016-09-15 11:05:00,215.69,215.87,215.65,215.78,61253.0,184.8042,184.9585,184.77,184.8814,61253.0
2016-09-15 11:10:00,215.78,215.82,215.67,215.73,16663.0,184.8814,184.9156,184.7871,184.8385,16663.0
2016-09-15 11:15:00,215.75,215.84,215.72,215.79,10226.0,184.8556,184.9328,184.8299,184.8899,10226.0
2016-09-15 11:20:00,215.8,215.84,215.69,215.74,43216.0,184.8985,184.9328,184.8042,184.8471,43216.0
2016-09-15 11:25:00,215.81,216.16,215.79,216.12,49977.0,184.9071,185.2069,184.8899,185.1727,49977.0
2016-09-15 11:30:00,216.13,216.3,216.13,216.25,35755.0,185.1812,185.3269,185.1812,185.2841,35755.0
2016-09-15 11:35:00,216.24,216.29,216.14,216.19,34274.0,185.2755,185.3183,185.1898,185.2326,34274.0
2016-09-15 11:40:00,216.2,216.21,216.03,216.03,28764.0,185.2412,185.2498,185.0956,185.0956,28764.0
2016-09-15 11:45:00,216.05,216.09,215.94,215.97,56685.0,185.1127,185.147,185.0184,185.0441,56685.0
2016-09-15 11:50:00,215.98,216.19,215.97,216.15,37806.0,185.0527,185.2326,185.0441,185.1984,37806.0
2016-09-15 11:55:00,216.08,216.14,215.92,215.94,12586.0,185.1384,185.1898,185.0013,185.0184,12586.0
2016-09-15 12:00:00,215.96,216.03,215.93,215.98,13575.0,185.0356,185.0956,185.0099,185.0527,13575.0
2016-09-15 12:05:00,216.02,216.15,215.98,216.11,22751.0,185.087,185.1984,185.0527,185.1641,22751.0
2016-09-15 12:10:00,216.11,216.11,215.97,215.97,17272.0,185.1641,185.1641,185.0441,185.0441,17272.0
2016-09-15 12:15:00,216.0,216.11,215.91,216.05,47768.0,185.0698,185.1641,184.9927,185.1127,47768.0
2016-09-15 12:20:00,216.05,216.16,216.05,216.12,12386.0,185.1127,185.2069,185.1127,185.1727,12386.0
2016-09-15 12:25:00,216.13,216.16,215.92,215.94,14714.0,185.1812,185.2069,185.0013,185.0184,14714.0
2016-09-15 12:30:00,215.96,216.01,215.81,215.82,26993.0,185.0356,185.0784,184.9071,184.9156,26993.0
2016-09-15 12:35:00,215.82,215.82,215.66,215.76,39796.0,184.9156,184.9156,184.7785,184.8642,39796.0
2016-09-15 12:40:00,215.73,215.76,215.55,215.61,21632.0,184.8385,184.8642,184.6843,184.7357,21632.0
2016-09-15 12:45:00,215.61,215.74,215.6,215.68,23305.0,184.7357,184.8471,184.7271,184.7957,23305.0
2016-09-15 12:50:00,215.64,215.75,215.63,215.74,12505.0,184.7614,184.8556,184.7528,184.8471,12505.0
2016-09-15 12:55:00,215.73,215.79,215.7,215.71,10955.0,184.8385,184.8899,184.8128,184.8214,10955.0
2016-09-15 13:00:00,215.72,216.05,215.72,216.0,31744.0,184.8299,185.1127,184.8299,185.0698,31744.0
2016-09-15 13:05:00,215.95,215.97,215.8,215.87,11687.0,185.027,185.0441,184.8985,184.9585,11687.0
2016-09-15 13:10:00,215.87,215.9,215.72,215.74,38250.0,184.9585,184.9842,184.8299,184.8471,38250.0
2016-09-15 13:15:00,215.77,215.97,215.67,215.97,18448.0,184.8728,185.0441,184.7871,185.0441,18448.0
2016-09-15 13:20:00,215.96,216.0,215.87,215.98,9196.0,185.0356,185.0698,184.9585,185.0527,9196.0
2016-09-15 13:25:00,215.99,216.06,215.84,215.93,21446.0,185.0613,185.1213,184.9328,185.0099,21446.0
2016-09-15 13:30:00,215.96,216.15,215.96,216.15,23610.0,185.0356,185.1984,185.0356,185.1984,23610.0
2016-09-15 13:35:00,216.16,216.2,216.13,216.16,6053.0,185.2069,185.2412,185.1812,185.2069,6053.0
2016-09-15 13:40:00,216.11,216.48,216.11,216.48,85860.0,185.1641,185.4811,185.1641,185.4811,85860.0
2016-09-15 13:45:00,216.45,216.56,216.39,216.52,23227.0,185.4554,185.5497,185.404,185.5154,23227.0
2016-09-15 13:50:00,216.54,216.55,216.39,216.52,67573.0,185.5325,185.5411,185.404,185.5154,67573.0
2016-09-15 13:55:00,216.52,216.59,216.46,216.57,29800.0,185.5154,185.5754,185.464,185.5582,29800.0
2016-09-15 14:00:00,216.58,216.62,216.53,216.56,19681.0,185.5668,185.6011,185.524,185.5497,19681.0
2016-09-15 14:05:00,216.58,216.6,216.54,216.59,25185.0,185.5668,185.5839,185.5325,185.5754,25185.0
2016-09-15 14:10:00,216.59,216.62,216.55,216.61,24415.0,185.5754,185.6011,185.5411,185.5925,24415.0
2016-09-15 14:15:00,216.63,216.93,216.63,216.92,57997.0,185.6096,185.8667,185.6096,185.8581,57997.0
2016-09-15 14:20:00,216.91,216.97,216.88,216.97,31305.0,185.8495,185.901,185.8238,185.901,31305.0
2016-09-15 14:25:00,216.95,216.96,216.81,216.85,25904.0,185.8838,185.8924,185.7639,185.7981,25904.0
2016-09-15 14:30:00,216.85,216.91,216.78,216.81,45696.0,185.7981,185.8495,185.7382,185.7639,45696.0
2016-09-15 14:35:00,216.81,216.86,216.75,216.8,26249.0,185.7639,185.8067,185.7125,185.7553,26249.0
2016-09-15 14:40:00,216.78,216.85,216.72,216.78,14526.0,185.7382,185.7981,185.6867,185.7382,14526.0
2016-09-15 14:45:00,216.78,216.78,216.65,216.7,16644.0,185.7382,185.7382,185.6268,185.6696,16644.0
2016-09-15 14:50:00,216.68,216.73,216.67,216.72,9185.0,185.6525,185.6953,185.6439,185.6867,9185.0
2016-09-15 14:55:00,216.74,216.81,216.72,216.75,17877.0,185.7039,185.7639,185.6867,185.7125,17877.0
2016-09-15 15:00:00,216.76,216.9,216.74,216.9,18208.0,185.721,185.841,185.7039,185.841,18208.0
2016-09-15 15:05:00,216.91,216.91,216.76,216.77,12080.0,185.8495,185.8495,185.721,185.7296,12080.0
2016-09-15 15:10:00,216.76,216.77,216.65,216.71,15874.0,185.721,185.7296,185.6268,185.6782,15874.0
2016-09-15 15:15:00,216.7,216.71,216.43,216.49,139349.0,185.6696,185.6782,185.4383,185.4897,139349.0
2016-09-15 15:20:00,216.49,216.57,216.44,216.45,48824.0,185.4897,185.5582,185.4468,185.4554,48824.0
2016-09-15 15:25:00,216.46,216.56,216.41,216.53,17768.0,185.464,185.5497,185.4211,185.524,17768.0
2016-09-15 15:30:00,216.58,216.62,216.51,216.52,16227.0,185.5668,185.6011,185.5068,185.5154,16227.0
2016-09-15 15:35:00,216.55,216.7,216.52,216.68,18868.0,185.5411,185.6696,185.5154,185.6525,18868.0
2016-09-15 15:40:00,216.71,216.8,216.66,216.74,28224.0,185.6782,185.7553,185.6353,185.7039,28224.0
2016-09-15 15:45:00,216.74,216.83,216.62,216.63,46077.0,185.7039,185.781,185.6011,185.6096,46077.0
2016-09-15 15:50:00,216.63,216.64,216.43,216.49,99984.0,185.6096,185.6182,185.4383,185.4897,99984.0
2016-09-15 15:55:00,216.49,216.6,216.48,216.54,113590.0,185.4897,185.5839,185.4811,185.5325,113590.0
2016-09-16 09:30:00,215.78,215.84,215.42,215.49,150689.0,184.8814,184.9328,184.5729,184.6329,150689.0
2016-09-16 09:35:00,215.5,215.55,215.28,215.46,82722.0,184.6414,184.6843,184.453,184.6072,82722.0
2016-09-16 09:40:00,215.47,215.61,215.31,215.55,43207.0,184.6157,184.7357,184.4787,184.6843,43207.0
2016-09-16 09:45:00,215.53,215.65,215.44,215.54,240363.0,184.6672,184.77,184.59,184.6757,240363.0
2016-09-16 09:50:00,215.5,215.54,215.3,215.34,136657.0,184.6414,184.6757,184.4701,184.5044,136657.0
2016-09-16 09:55:00,215.33,215.59,215.33,215.53,54343.0,184.4958,184.7186,184.4958,184.6672,54343.0
2016-09-16 10:00:00,215.52,215.53,215.13,215.24,106353.0,184.6586,184.6672,184.3244,184.4187,106353.0
2016-09-16 10:05:00,215.19,215.21,214.91,215.08,100478.0,184.3758,184.393,184.1359,184.2816,100478.0
2016-09-16 10:10:00,215.08,215.13,214.94,215.06,52247.0,184.2816,184.3244,184.1616,184.2645,52247.0
2016-09-16 10:15:00,215.04,215.29,214.94,215.19,43136.0,184.2473,184.4615,184.1616,184.3758,43136.0
2016-09-16 10:20:00,215.18,215.24,215.08,215.13,25044.0,184.3673,184.4187,184.2816,184.3244,25044.0
2016-09-16 10:25:00,215.14,215.19,214.96,215.14,33510.0,184.333,184.3758,184.1788,184.333,33510.0
2016-09-16 10:30:00,215.15,215.35,215.11,215.22,26928.0,184.3416,184.5129,184.3073,184.4015,26928.0
2016-09-16 10:35:00,215.25,215.47,215.15,215.46,45194.0,184.4272,184.6157,184.3416,184.6072,45194.0
2016-09-16 10:40:00,215.48,215.67,215.41,215.65,16106.0,184.6243,184.7871,184.5643,184.77,16106.0
2016-09-16 10:45:00,215.66,215.84,215.64,215.67,41870.0,184.7785,184.9328,184.7614,184.7871,41870.0
2016-09-16 10:50:00,215.67,215.69,215.58,215.61,30224.0,184.7871,184.8042,184.71,184.7357,30224.0
2016-09-16 10:55:00,215.62,215.62,215.35,215.37,65375.0,184.7443,184.7443,184.5129,184.5301,65375.0
2016-09-16 11:00:00,215.35,215.41,215.21,215.28,51892.0,184.5129,184.5643,184.393,184.453,51892.0
2016-09-16 11:05:00,215.25,215.32,215.19,215.21,137899.0,184.4272,184.4872,184.3758,184.393,137899.0
2016-09-16 11:10:00,215.19,215.39,215.17,215.34,40040.0,184.3758,184.5472,184.3587,184.5044,40040.0
2016-09-16 11:15:00,215.33,215.46,215.15,215.21,79623.0,184.4958,184.6072,184.3416,184.393,79623.0
2016-09-16 11:20:00,215.22,215.43,215.2,215.36,38426.0,184.4015,184.5815,184.3844,184.5215,38426.0
2016-09-16 11:25:00,215.34,215.35,215.19,215.26,53148.0,184.5044,184.5129,184.3758,184.4358,53148.0
2016-09-16 11:30:00,215.27,215.35,215.16,215.28,30288.0,184.4444,184.5129,184.3501,184.453,30288.0
2016-09-16 11:35:00,215.28,215.51,215.26,215.47,25258.0,184.453,184.65,184.4358,184.6157,25258.0
2016-09-16 11:40:00,215.47,215.56,215.4,215.53,30502.0,184.6157,184.6929,184.5558,184.6672,30502.0
2016-09-16 11:45:00,215.51,215.69,215.46,215.55,20227.0,184.65,184.8042,184.6072,184.6843,20227.0
2016-09-16 11:50:00,215.57,215.57,215.45,215.51,16869.0,184.7014,184.7014,184.5986,184.65,16869.0
2016-09-16 11:55:00,215.48,215.51,215.41,215.51,8366.0,184.6243,184.65,184.5643,184.65,8366.0
2016-09-16 12:00:00,215.52,215.6,215.46,215.54,6980.0,184.6586,184.7271,184.6072,184.6757,6980.0
2016-09-16 12:05:00,215.56,215.73,215.35,215.72,391788.0,184.6929,184.8385,184.5129,184.8299,391788.0
2016-09-16 12:10:00,215.72,215.75,215.58,215.59,7575.0,184.8299,184.8556,184.71,184.7186,7575.0
2016-09-16 12:15:00,215.61,215.69,215.57,215.63,33373.0,184.7357,184.8042,184.7014,184.7528,33373.0
2016-09-16 12:20:00,215.62,215.74,215.62,215.74,22644.0,184.7443,184.8471,184.7443,184.8471,22644.0
2016-09-16 12:25:00,215.72,215.78,215.61,215.67,25524.0,184.8299,184.8814,184.7357,184.7871,25524.0
2016-09-16 12:30:00,215.69,215.74,215.53,215.59,14987.0,184.8042,184.8471,184.6672,184.7186,14987.0
2016-09-16 12:35:00,215.59,215.66,215.57,215.62,10263.0,184.7186,184.7785,184.7014,184.7443,10263.0
2016-09-16 12:40:00,215.63,215.63,215.42,215.48,55815.0,184.7528,184.7528,184.5729,184.6243,55815.0
2016-09-16 12:45:00,215.49,215.65,215.42,215.51,67756.0,184.6329,184.77,184.5729,184.65,67756.0
2016-09-16 12:50:00,215.51,215.58,215.4,215.54,53381.0,184.65,184.71,184.5558,184.6757,53381.0
2016-09-16 12:55:00,215.57,215.57,215.4,215.43,17007.0,184.7014,184.7014,184.5558,184.5815,17007.0
2016-09-16 13:00:00,215.39,215.54,215.37,215.53,16757.0,184.5472,184.6757,184.5301,184.6672,16757.0
2016-09-16 13:05:00,215.52,215.52,215.31,215.38,55343.0,184.6586,184.6586,184.4787,184.5386,55343.0
2016-09-16 13:10:00,215.36,215.48,215.24,215.27,55964.0,184.5215,184.6243,184.4187,184.4444,55964.0
2016-09-16 13:15:00,215.26,215.37,215.24,215.32,19432.0,184.4358,184.5301,184.4187,184.4872,19432.0
2016-09-16 13:20:00,215.28,215.4,215.24,215.39,18981.0,184.453,184.5558,184.4187,184.5472,18981.0
2016-09-16 13:25:00,215.36,215.37,215.26,215.26,20579.0,184.5215,184.5301,184.4358,184.4358,20579.0
2016-09-16 13:30:00,215.25,215.33,215.14,215.16,88601.0,184.4272,184.4958,184.333,184.3501,88601.0
2016-09-16 13:35:00,215.14,215.25,215.1,215.17,215760.0,184.333,184.4272,184.2987,184.3587,215760.0
2016-09-16 13:40:00,215.15,215.2,214.99,214.99,43703.0,184.3416,184.3844,184.2045,184.2045,43703.0
2016-09-16 13:45:00,214.99,215.0,214.87,214.98,37647.0,184.2045,184.213,184.1017,184.1959,37647.0
2016-09-16 13:50:00,215.01,215.08,214.96,215.07,10411.0,184.2216,184.2816,184.1788,184.273,10411.0
2016-09-16 13:55:00,215.09,215.13,215.01,215.11,29198.0,184.2902,184.3244,184.2216,184.3073,29198.0
2016-09-16 14:00:00,215.08,215.08,214.96,215.06,58287.0,184.2816,184.2816,184.1788,184.2645,58287.0
2016-09-16 14:05:00,215.08,215.32,215.05,215.31,38235.0,184.2816,184.4872,184.2559,184.4787,38235.0
2016-09-16 14:10:00,215.32,215.47,215.26,215.35,37889.0,184.4872,184.6157,184.4358,184.5129,37889.0
2016-09-16 14:15:00,215.34,215.35,215.25,215.28,35853.0,184.5044,184.5129,184.4272,184.453,35853.0
2016-09-16 14:20:00,215.31,215.36,215.26,215.29,22134.0,184.4787,184.5215,184.4358,184.4615,22134.0
2016-09-16 14:25:00,215.26,215.38,215.25,215.37,15211.0,184.4358,184.5386,184.4272,184.5301,15211.0
2016-09-16 14:30:00,215.37,215.54,215.37,215.48,84739.0,184.5301,184.6757,184.5301,184.6243,84739.0
2016-09-16 14:35:00,215.48,215.59,215.44,215.51,18166.0,184.6243,184.7186,184.59,184.65,18166.0
2016-09-16 14:40:00,215.49,215.68,215.44,215.65,18058.0,184.6329,184.7957,184.59,184.77,18058.0
2016-09-16 14:45:00,215.63,215.64,215.58,215.59,21321.0,184.7528,184.7614,184.71,184.7186,21321.0
2016-09-16 14:50:00,215.57,215.61,215.53,215.56,13094.0,184.7014,184.7357,184.6672,184.6929,13094.0
2016-09-16 14:55:00,215.54,215.54,215.31,215.34,47885.0,184.6757,184.6757,184.4787,184.5044,47885.0
2016-09-16 15:00:00,215.31,215.54,215.31,215.47,26183.0,184.4787,184.6757,184.4787,184.6157,26183.0
2016-09-16 15:05:00,215.48,215.56,215.44,215.47,35690.0,184.6243,184.6929,184.59,184.6157,35690.0
2016-09-16 15:10:00,215.47,215.54,215.38,215.51,41088.0,184.6157,184.6757,184.5386,184.65,41088.0
2016-09-16 15:15:00,215.51,215.58,215.47,215.54,35354.0,184.65,184.71,184.6157,184.6757,35354.0
2016-09-16 15:20:00,215.55,215.66,215.52,215.55,22723.0,184.6843,184.7785,184.6586,184.6843,22723.0
2016-09-16 15:25:00,215.55,215.61,215.53,215.56,17057.0,184.6843,184.7357,184.6672,184.6929,17057.0
2016-09-16 15:30:00,215.55,215.95,215.55,215.88,50134.0,184.6843,185.027,184.6843,184.967,50134.0
2016-09-16 15:35:00,215.86,215.93,215.82,215.88,28733.0,184.9499,185.0099,184.9156,184.967,28733.0
2016-09-16 15:40:00,215.88,215.9,215.76,215.79,22960.0,184.967,184.9842,184.8642,184.8899,22960.0
2016-09-16 15:45:00,215.79,216.0,215.79,215.97,34706.0,184.8899,185.0698,184.8899,185.0441,34706.0
2016-09-16 15:50:00,215.96,215.96,215.79,215.82,75152.0,185.0356,185.0356,184.8899,184.9156,75152.0
2016-09-16 15:55:00,215.82,215.86,215.6,215.63,443926.0,184.9156,184.9499,184.7271,184.7528,443926.0
2016-09-19 09:30:00,216.46,216.61,216.42,216.55,146484.0,185.464,185.5925,185.4297,185.5411,146484.0
2016-09-19 09:35:00,216.59,216.73,216.59,216.69,5620.0,185.5754,185.6953,185.5754,185.661,5620.0
2016-09-19 09:40:00,216.66,216.67,216.51,216.57,35396.0,185.6353,185.6439,185.5068,185.5582,35396.0
2016-09-19 09:45:00,216.59,216.91,216.59,216.81,37772.0,185.5754,185.8495,185.5754,185.7639,37772.0
2016-09-19 09:50:00,216.81,216.94,216.81,216.88,16369.0,185.7639,185.8752,185.7639,185.8238,16369.0
2016-09-19 09:55:00,216.91,217.11,216.87,217.11,37066.0,185.8495,186.0209,185.8153,186.0209,37066.0
2016-09-19 10:00:00,217.13,217.21,217.1,217.15,34167.0,186.038,186.1066,186.0123,186.0552,34167.0
2016-09-19 10:05:00,217.13,217.15,217.02,217.05,19921.0,186.038,186.0552,185.9438,185.9695,19921.0
2016-09-19 10:10:00,217.07,217.08,216.94,216.95,38092.0,185.9866,185.9952,185.8752,185.8838,38092.0
2016-09-19 10:15:00,216.96,217.04,216.96,217.02,8797.0,185.8924,185.9609,185.8924,185.9438,8797.0
2016-09-19 10:20:00,217.06,217.09,216.85,216.94,15817.0,185.9781,186.0038,185.7981,185.8752,15817.0
2016-09-19 10:25:00,216.96,216.97,216.84,216.94,22601.0,185.8924,185.901,185.7896,185.8752,22601.0
2016-09-19 10:30:00,216.92,216.99,216.9,216.9,12437.0,185.8581,185.9181,185.841,185.841,12437.0
2016-09-19 10:35:00,216.93,216.94,216.67,216.77,34982.0,185.8667,185.8752,185.6439,185.7296,34982.0
2016-09-19 10:40:00,216.74,216.77,216.7,216.77,5404.0,185.7039,185.7296,185.6696,185.7296,5404.0
2016-09-19 10:45:00,216.75,216.81,216.68,216.69,7212.0,185.7125,185.7639,185.6525,185.661,7212.0
2016-09-19 10:50:00,216.68,216.74,216.68,216.71,11342.0,185.6525,185.7039,185.6525,185.6782,11342.0
2016-09-19 10:55:00,216.72,216.73,216.58,216.69,73470.0,185.6867,185.6953,185.5668,185.661,73470.0
2016-09-19 11:00:00,216.69,216.72,216.61,216.66,14309.0,185.661,185.6867,185.5925,185.6353,14309.0
2016-09-19 11:05:00,216.66,216.82,216.66,216.81,20389.0,185.6353,185.7724,185.6353,185.7639,20389.0
2016-09-19 11:10:00,216.81,216.82,216.72,216.74,37188.0,185.7639,185.7724,185.6867,185.7039,37188.0
2016-09-19 11:15:00,216.74,216.8,216.67,216.77,64938.0,185.7039,185.7553,185.6439,185.7296,64938.0
2016-09-19 11:20:00,216.77,216.83,216.64,216.64,13168.0,185.7296,185.781,185.6182,185.6182,13168.0
2016-09-19 11:25:00,216.65,216.76,216.6,216.72,8753.0,185.6268,185.721,185.5839,185.6867,8753.0
2016-09-19 11:30:00,216.74,216.81,216.62,216.81,10494.0,185.7039,185.7639,185.6011,185.7639,10494.0
2016-09-19 11:35:00,216.85,216.91,216.8,216.81,4992.0,185.7981,185.8495,185.7553,185.7639,4992.0
2016-09-19 11:40:00,216.82,216.85,216.76,216.76,3876.0,185.7724,185.7981,185.721,185.721,3876.0
2016-09-19 11:45:00,216.75,216.87,216.73,216.77,4313.0,185.7125,185.8153,185.6953,185.7296,4313.0
2016-09-19 11:50:00,216.79,216.86,216.74,216.82,4076.0,185.7467,185.8067,185.7039,185.7724,4076.0
2016-09-19 11:55:00,216.83,216.87,216.79,216.86,8896.0,185.781,185.8153,185.7467,185.8067,8896.0
2016-09-19 12:00:00,216.84,216.89,216.83,216.84,6324.0,185.7896,185.8324,185.781,185.7896,6324.0
2016-09-19 12:05:00,216.87,216.88,216.74,216.74,6092.0,185.8153,185.8238,185.7039,185.7039,6092.0
2016-09-19 12:10:00,216.72,216.72,216.28,216.33,66955.0,185.6867,185.6867,185.3098,185.3526,66955.0
2016-09-19 12:15:00,216.27,216.3,216.06,216.14,63938.0,185.3012,185.3269,185.1213,185.1898,63938.0
2016-09-19 12:20:00,216.16,216.18,216.04,216.11,46593.0,185.2069,185.2241,185.1041,185.1641,46593.0
2016-09-19 12:25:00,216.07,216.24,216.07,216.22,13793.0,185.1298,185.2755,185.1298,185.2583,13793.0
2016-09-19 12:30:00,216.19,216.28,216.18,216.22,86725.0,185.2326,185.3098,185.2241,185.2583,86725.0
2016-09-19 12:35:00,216.23,216.26,216.14,216.19,23083.0,185.2669,185.2926,185.1898,185.2326,23083.0
2016-09-19 12:40:00,216.21,216.26,216.15,216.26,16567.0,185.2498,185.2926,185.1984,185.2926,16567.0
2016-09-19 12:45:00,216.23,216.28,216.16,216.2,11310.0,185.2669,185.3098,185.2069,185.2412,11310.0
2016-09-19 12:50:00,216.2,216.25,216.18,216.19,3806.0,185.2412,185.2841,185.2241,185.2326,3806.0
2016-09-19 12:55:00,216.21,216.21,215.94,215.99,32011.0,185.2498,185.2498,185.0184,185.0613,32011.0
2016-09-19 13:00:00,215.98,216.0,215.86,215.94,30524.0,185.0527,185.0698,184.9499,185.0184,30524.0
2016-09-19 13:05:00,215.92,216.11,215.92,216.09,19126.0,185.0013,185.1641,185.0013,185.147,19126.0
2016-09-19 13:10:00,216.07,216.11,216.03,216.05,3658.0,185.1298,185.1641,185.0956,185.1127,3658.0
2016-09-19 13:15:00,216.07,216.14,216.03,216.06,11092.0,185.1298,185.1898,185.0956,185.1213,11092.0
2016-09-19 13:20:00,216.04,216.04,215.93,215.97,5793.0,185.1041,185.1041,185.0099,185.0441,5793.0
2016-09-19 13:25:00,215.98,216.04,215.9,215.94,7644.0,185.0527,185.1041,184.9842,185.0184,7644.0
2016-09-19 13:30:00,215.92,215.92,215.5,215.5,45661.0,185.0013,185.0013,184.6414,184.6414,45661.0
2016-09-19 13:35:00,215.5,215.5,215.34,215.42,30924.0,184.6414,184.6414,184.5044,184.5729,30924.0
2016-09-19 13:40:00,215.41,215.54,215.41,215.46,17426.0,184.5643,184.6757,184.5643,184.6072,17426.0
2016-09-19 13:45:00,215.41,215.64,215.4,215.61,16045.0,184.5643,184.7614,184.5558,184.7357,16045.0
2016-09-19 13:50:00,215.61,215.72,215.55,215.72,6403.0,184.7357,184.8299,184.6843,184.8299,6403.0
2016-09-19 13:55:00,215.76,215.85,215.68,215.85,6478.0,184.8642,184.9413,184.7957,184.9413,6478.0
2016-09-19 14:00:00,215.82,215.98,215.81,215.96,20713.0,184.9156,185.0527,184.9071,185.0356,20713.0
2016-09-19 14:05:00,215.94,216.02,215.92,216.02,19079.0,185.0184,185.087,185.0013,185.087,19079.0
2016-09-19 14:10:00,216.04,216.18,215.97,216.14,22851.0,185.1041,185.2241,185.0441,185.1898,22851.0
2016-09-19 14:15:00,216.13,216.21,216.1,216.12,11369.0,185.1812,185.2498,185.1555,185.1727,11369.0
2016-09-19 14:20:00,216.1,216.14,216.03,216.11,22029.0,185.1555,185.1898,185.0956,185.1641,22029.0
2016-09-19 14:25:00,216.1,216.13,216.04,216.13,5922.0,185.1555,185.1812,185.1041,185.1812,5922.0
2016-09-19 14:30:00,216.15,216.24,216.13,216.21,16382.0,185.1984,185.2755,185.1812,185.2498,16382.0
2016-09-19 14:35:00,216.2,216.26,216.14,216.15,15777.0,185.2412,185.2926,185.1898,185.1984,15777.0
2016-09-19 14:40:00,216.15,216.21,216.12,216.15,10707.0,185.1984,185.2498,185.1727,185.1984,10707.0
2016-09-19 14:45:00,216.15,216.4,216.15,216.32,20496.0,185.1984,185.4126,185.1984,185.344,20496.0
2016-09-19 14:50:00,216.35,216.41,216.34,216.35,7481.0,185.3697,185.4211,185.3612,185.3697,7481.0
2016-09-19 14:55:00,216.35,216.46,216.34,216.44,13852.0,185.3697,185.464,185.3612,185.4468,13852.0
2016-09-19 15:00:00,216.42,216.46,216.35,216.38,11867.0,185.4297,185.464,185.3697,185.3954,11867.0
2016-09-19 15:05:00,216.37,216.39,216.2,216.21,23072.0,185.3869,185.404,185.2412,185.2498,23072.0
2016-09-19 15:10:00,216.19,216.22,216.13,216.14,28002.0,185.2326,185.2583,185.1812,185.1898,28002.0
2016-09-19 15:15:00,216.09,216.11,215.87,216.0,27481.0,185.147,185.1641,184.9585,185.0698,27481.0
2016-09-19 15:20:00,215.99,216.08,215.97,216.08,15454.0,185.0613,185.1384,185.0441,185.1384,15454.0
2016-09-19 15:25:00,216.09,216.23,215.91,215.91,10153.0,185.147,185.2669,184.9927,184.9927,10153.0
2016-09-19 15:30:00,215.93,215.99,215.6,215.74,66975.0,185.0099,185.0613,184.7271,184.8471,66975.0
2016-09-19 15:35:00,215.74,215.9,215.67,215.84,21520.0,184.8471,184.9842,184.7871,184.9328,21520.0
2016-09-19 15:40:00,215.85,216.02,215.77,215.9,36544.0,184.9413,185.087,184.8728,184.9842,36544.0
2016-09-19 15:45:00,215.94,216.02,215.87,215.92,28979.0,185.0184,185.087,184.9585,185.0013,28979.0
2016-09-19 15:50:00,215.91,215.97,215.78,215.91,42262.0,184.9927,185.0441,184.8814,184.9927,42262.0
2016-09-19 15:55:00,215.91,215.93,215.65,215.71,70238.0,184.9927,185.0099,184.77,184.8214,70238.0
2016-09-20 09:30:00,216.71,216.87,216.6,216.75,61184.0,185.6782,185.8153,185.5839,185.7125,61184.0
2016-09-20 09:35:00,216.77,216.84,216.42,216.47,24868.0,185.7296,185.7896,185.4297,185.4725,24868.0
2016-09-20 09:40:00,216.45,216.55,216.38,216.5,43472.0,185.4554,185.5411,185.3954,185.4983,43472.0
2016-09-20 09:45:00,216.48,216.56,216.36,216.51,21378.0,185.4811,185.5497,185.3783,185.5068,21378.0
2016-09-20 09:50:00,216.53,216.77,216.53,216.73,19378.0,185.524,185.7296,185.524,185.6953,19378.0
2016-09-20 09:55:00,216.76,216.76,216.61,216.68,8340.0,185.721,185.721,185.5925,185.6525,8340.0
2016-09-20 10:00:00,216.68,216.91,216.68,216.83,39991.0,185.6525,185.8495,185.6525,185.781,39991.0
2016-09-20 10:05:00,216.79,216.83,216.64,216.64,18146.0,185.7467,185.781,185.6182,185.6182,18146.0
2016-09-20 10:10:00,216.67,216.68,216.52,216.55,14550.0,185.6439,185.6525,185.5154,185.5411,14550.0
2016-09-20 10:15:00,216.56,216.65,216.47,216.61,6196.0,185.5497,185.6268,185.4725,185.5925,6196.0
2016-09-20 10:20:00,216.61,216.63,216.48,216.49,21548.0,185.5925,185.6096,185.4811,185.4897,21548.0
2016-09-20 10:25:00,216.48,216.6,216.45,216.56,8638.0,185.4811,185.5839,185.4554,185.5497,8638.0
2016-09-20 10:30:00,216.54,216.61,216.26,216.26,67797.0,185.5325,185.5925,185.2926,185.2926,67797.0
2016-09-20 10:35:00,216.27,216.34,216.09,216.12,33650.0,185.3012,185.3612,185.147,185.1727,33650.0
2016-09-20 10:40:00,216.11,216.21,216.06,216.17,28236.0,185.1641,185.2498,185.1213,185.2155,28236.0
2016-09-20 10:45:00,216.17,216.34,216.16,216.34,39958.0,185.2155,185.3612,185.2069,185.3612,39958.0
2016-09-20 10:50:00,216.35,216.39,216.24,216.24,32269.0,185.3697,185.404,185.2755,185.2755,32269.0
2016-09-20 10:55:00,216.24,216.32,216.23,216.23,26641.0,185.2755,185.344,185.2669,185.2669,26641.0
2016-09-20 11:00:00,216.24,216.36,216.24,216.36,16326.0,185.2755,185.3783,185.2755,185.3783,16326.0
2016-09-20 11:05:00,216.37,216.53,216.36,216.51,57354.0,185.3869,185.524,185.3783,185.5068,57354.0
2016-09-20 11:10:00,216.52,216.57,216.4,216.45,23823.0,185.5154,185.5582,185.4126,185.4554,23823.0
2016-09-20 11:15:00,216.46,216.51,216.44,216.48,19325.0,185.464,185.5068,185.4468,185.4811,19325.0
2016-09-20 11:20:00,216.49,216.53,216.35,216.35,18084.0,185.4897,185.524,185.3697,185.3697,18084.0
2016-09-20 11:25:00,216.37,216.44,216.24,216.32,41781.0,185.3869,185.4468,185.2755,185.344,41781.0
2016-09-20 11:30:00,216.34,216.41,216.23,216.28,23901.0,185.3612,185.4211,185.2669,185.3098,23901.0
2016-09-20 11:35:00,216.26,216.32,216.21,216.24,43106.0,185.2926,185.344,185.2498,185.2755,43106.0
2016-09-20 11:40:00,216.22,216.35,216.22,216.33,6520.0,185.2583,185.3697,185.2583,185.3526,6520.0
2016-09-20 11:45:00,216.33,216.36,216.26,216.33,9597.0,185.3526,185.3783,185.2926,185.3526,9597.0
2016-09-20 11:50:00,216.34,216.37,216.28,216.34,40561.0,185.3612,185.3869,185.3098,185.3612,40561.0
2016-09-20 11:55:00,216.31,216.39,216.1,216.13,25890.0,185.3355,185.404,185.1555,185.1812,25890.0
2016-09-20 12:00:00,216.13,216.19,216.07,216.14,34891.0,185.1812,185.2326,185.1298,185.1898,34891.0
2016-09-20 12:05:00,216.16,216.19,216.06,216.09,7062.0,185.2069,185.2326,185.1213,185.147,7062.0
2016-09-20 12:10:00,216.11,216.18,216.01,216.01,30392.0,185.1641,185.2241,185.0784,185.0784,30392.0
2016-09-20 12:15:00,216.03,216.14,216.02,216.09,26035.0,185.0956,185.1898,185.087,185.147,26035.0
2016-09-20 12:20:00,216.09,216.21,216.09,216.19,11461.0,185.147,185.2498,185.147,185.2326,11461.0
2016-09-20 12:25:00,216.19,216.34,216.18,216.29,12397.0,185.2326,185.3612,185.2241,185.3183,12397.0
2016-09-20 12:30:00,216.3,216.31,216.13,216.13,12592.0,185.3269,185.3355,185.1812,185.1812,12592.0
2016-09-20 12:35:00,216.12,216.18,216.03,216.16,20218.0,185.1727,185.2241,185.0956,185.2069,20218.0
2016-09-20 12:40:00,216.16,216.18,216.14,216.15,5112.0,185.2069,185.2241,185.1898,185.1984,5112.0
2016-09-20 12:45:00,216.13,216.13,215.88,215.89,23439.0,185.1812,185.1812,184.967,184.9756,23439.0
2016-09-20 12:50:00,215.91,216.03,215.91,216.01,8400.0,184.9927,185.0956,184.9927,185.0784,8400.0
2016-09-20 12:55:00,216.03,216.08,215.76,215.79,62119.0,185.0956,185.1384,184.8642,184.8899,62119.0
2016-09-20 13:00:00,215.81,215.86,215.69,215.79,50280.0,184.9071,184.9499,184.8042,184.8899,50280.0
2016-09-20 13:05:00,215.81,215.91,215.81,215.89,13397.0,184.9071,184.9927,184.9071,184.9756,13397.0
2016-09-20 13:10:00,215.86,215.97,215.82,215.92,24546.0,184.9499,185.0441,184.9156,185.0013,24546.0
2016-09-20 13:15:00,215.93,216.0,215.9,216.0,16516.0,185.0099,185.0698,184.9842,185.0698,16516.0
2016-09-20 13:20:00,215.98,215.99,215.86,215.94,17628.0,185.0527,185.0613,184.9499,185.0184,17628.0
2016-09-20 13:25:00,215.92,216.0,215.92,215.96,8223.0,185.0013,185.0698,185.0013,185.0356,8223.0
2016-09-20 13:30:00,215.98,215.99,215.9,215.98,9409.0,185.0527,185.0613,184.9842,185.0527,9409.0
2016-09-20 13:35:00,215.96,216.1,215.93,216.1,9166.0,185.0356,185.1555,185.0099,185.1555,9166.0
2016-09-20 13:40:00,216.08,216.08,215.98,216.04,10706.0,185.1384,185.1384,185.0527,185.1041,10706.0
2016-09-20 13:45:00,216.03,216.08,215.95,216.05,12087.0,185.0956,185.1384,185.027,185.1127,12087.0
2016-09-20 13:50:00,216.03,216.05,215.95,216.05,6379.0,185.0956,185.1127,185.027,185.1127,6379.0
2016-09-20 13:55:00,216.04,216.27,216.04,216.21,14056.0,185.1041,185.3012,185.1041,185.2498,14056.0
2016-09-20 14:00:00,216.21,216.25,216.15,216.24,11613.0,185.2498,185.2841,185.1984,185.2755,11613.0
2016-09-20 14:05:00,216.25,216.31,216.2,216.21,19064.0,185.2841,185.3355,185.2412,185.2498,19064.0
2016-09-20 14:10:00,216.24,216.26,216.18,216.18,9941.0,185.2755,185.2926,185.2241,185.2241,9941.0
2016-09-20 14:15:00,216.21,216.26,216.16,216.22,5320.0,185.2498,185.2926,185.2069,185.2583,5320.0
2016-09-20 14:20:00,216.21,216.23,216.13,216.13,11410.0,185.2498,185.2669,185.1812,185.1812,11410.0
2016-09-20 14:25:00,216.14,216.18,216.04,216.14,25088.0,185.1898,185.2241,185.1041,185.1898,25088.0
2016-09-20 14:30:00,216.13,216.26,216.11,216.26,13618.0,185.1812,185.2926,185.1641,185.2926,13618.0
2016-09-20 14:35:00,216.24,216.3,216.2,216.29,17009.0,185.2755,185.3269,185.2412,185.3183,17009.0
2016-09-20 14:40:00,216.31,216.32,216.16,216.16,29446.0,185.3355,185.344,185.2069,185.2069,29446.0
2016-09-20 14:45:00,216.14,216.25,216.13,216.24,11347.0,185.1898,185.2841,185.1812,185.2755,11347.0
2016-09-20 14:50:00,216.25,216.28,216.19,216.25,8026.0,185.2841,185.3098,185.2326,185.2841,8026.0
2016-09-20 14:55:00,216.24,216.4,216.21,216.33,27693.0,185.2755,185.4126,185.2498,185.3526,27693.0
2016-09-20 15:00:00,216.31,216.32,216.23,216.23,9326.0,185.3355,185.344,185.2669,185.2669,9326.0
2016-09-20 15:05:00,216.23,216.26,216.19,216.25,10265.0,185.2669,185.2926,185.2326,185.2841,10265.0
2016-09-20 15:10:00,216.26,216.45,216.23,216.45,26674.0,185.2926,185.4554,185.2669,185.4554,26674.0
2016-09-20 15:15:00,216.45,216.45,216.32,216.38,11593.0,185.4554,185.4554,185.344,185.3954,11593.0
2016-09-20 15:20:00,216.38,216.39,216.28,216.29,6193.0,185.3954,185.404,185.3098,185.3183,6193.0
2016-09-20 15:25:00,216.31,216.41,216.31,216.33,8739.0,185.3355,185.4211,185.3355,185.3526,8739.0
2016-09-20 15:30:00,216.33,216.34,216.17,216.19,21144.0,185.3526,185.3612,185.2155,185.2326,21144.0
2016-09-20 15:35:00,216.21,216.27,216.16,216.26,17403.0,185.2498,185.3012,185.2069,185.2926,17403.0
2016-09-20 15:40:00,216.25,216.26,216.11,216.14,15200.0,185.2841,185.2926,185.1641,185.1898,15200.0
2016-09-20 15:45:00,216.12,216.22,216.11,216.21,18290.0,185.1727,185.2583,185.1641,185.2498,18290.0
2016-09-20 15:50:00,216.19,216.22,216.08,216.09,49222.0,185.2326,185.2583,185.1384,185.147,49222.0
2016-09-20 15:55:00,216.09,216.12,215.72,215.74,148296.0,185.147,185.1727,184.8299,184.8471,148296.0
2016-09-21 09:30:00,216.55,216.85,216.55,216.74,119936.0,185.5411,185.7981,185.5411,185.7039,119936.0
2016-09-21 09:35:00,216.76,216.83,216.67,216.75,44393.0,185.721,185.781,185.6439,185.7125,44393.0
2016-09-21 09:40:00,216.76,216.83,216.59,216.59,35880.0,185.721,185.781,185.5754,185.5754,35880.0
2016-09-21 09:45:00,216.6,216.73,216.6,216.71,12384.0,185.5839,185.6953,185.5839,185.6782,12384.0
2016-09-21 09:50:00,216.7,216.89,216.7,216.85,21574.0,185.6696,185.8324,185.6696,185.7981,21574.0
2016-09-21 09:55:00,216.88,216.89,216.79,216.85,19508.0,185.8238,185.8324,185.7467,185.7981,19508.0
2016-09-21 10:00:00,216.89,216.9,216.82,216.9,22037.0,185.8324,185.841,185.7724,185.841,22037.0
2016-09-21 10:05:00,216.9,217.03,216.82,216.83,31442.0,185.841,185.9524,185.7724,185.781,31442.0
2016-09-21 10:10:00,216.85,216.88,216.79,216.83,16521.0,185.7981,185.8238,185.7467,185.781,16521.0
2016-09-21 10:15:00,216.88,216.94,216.82,216.86,16705.0,185.8238,185.8752,185.7724,185.8067,16705.0
2016-09-21 10:20:00,216.9,216.91,216.84,216.87,38241.0,185.841,185.8495,185.7896,185.8153,38241.0
2016-09-21 10:25:00,216.89,216.89,216.71,216.8,17870.0,185.8324,185.8324,185.6782,185.7553,17870.0
2016-09-21 10:30:00,216.82,216.89,216.7,216.8,24471.0,185.7724,185.8324,185.6696,185.7553,24471.0
2016-09-21 10:35:00,216.8,216.89,216.79,216.86,35124.0,185.7553,185.8324,185.7467,185.8067,35124.0
2016-09-21 10:40:00,216.85,216.97,216.81,216.97,19251.0,185.7981,185.901,185.7639,185.901,19251.0
2016-09-21 10:45:00,216.95,216.95,216.59,216.74,29192.0,185.8838,185.8838,185.5754,185.7039,29192.0
2016-09-21 10:50:00,216.73,216.78,216.67,216.74,30801.0,185.6953,185.7382,185.6439,185.7039,30801.0
2016-09-21 10:55:00,216.75,216.75,216.53,216.53,23843.0,185.7125,185.7125,185.524,185.524,23843.0
2016-09-21 11:00:00,216.56,216.65,216.51,216.6,26779.0,185.5497,185.6268,185.5068,185.5839,26779.0
2016-09-21 11:05:00,216.61,216.63,216.48,216.49,26202.0,185.5925,185.6096,185.4811,185.4897,26202.0
2016-09-21 11:10:00,216.47,216.48,216.36,216.47,19240.0,185.4725,185.4811,185.3783,185.4725,19240.0
2016-09-21 11:15:00,216.44,216.47,216.37,216.47,19550.0,185.4468,185.4725,185.3869,185.4725,19550.0
2016-09-21 11:20:00,216.44,216.53,216.44,216.5,18392.0,185.4468,185.524,185.4468,185.4983,18392.0
2016-09-21 11:25:00,216.52,216.56,216.47,216.55,19124.0,185.5154,185.5497,185.4725,185.5411,19124.0
2016-09-21 11:30:00,216.56,216.57,216.32,216.37,42195.0,185.5497,185.5582,185.344,185.3869,42195.0
2016-09-21 11:35:00,216.43,216.5,216.41,216.48,22155.0,185.4383,185.4983,185.4211,185.4811,22155.0
2016-09-21 11:40:00,216.49,216.52,216.32,216.34,51728.0,185.4897,185.5154,185.344,185.3612,51728.0
2016-09-21 11:45:00,216.37,216.48,216.35,216.43,16384.0,185.3869,185.4811,185.3697,185.4383,16384.0
2016-09-21 11:50:00,216.44,216.48,216.34,216.36,35386.0,185.4468,185.4811,185.3612,185.3783,35386.0
2016-09-21 11:55:00,216.36,216.48,216.34,216.45,17472.0,185.3783,185.4811,185.3612,185.4554,17472.0
2016-09-21 12:00:00,216.45,216.48,216.36,216.46,20251.0,185.4554,185.4811,185.3783,185.464,20251.0
2016-09-21 12:05:00,216.44,216.52,216.4,216.42,23503.0,185.4468,185.5154,185.4126,185.4297,23503.0
2016-09-21 12:10:00,216.41,216.42,216.25,216.25,25494.0,185.4211,185.4297,185.2841,185.2841,25494.0
2016-09-21 12:15:00,216.25,216.25,215.88,215.88,61257.0,185.2841,185.2841,184.967,184.967,61257.0
2016-09-21 12:20:00,215.9,216.0,215.9,215.91,33112.0,184.9842,185.0698,184.9842,184.9927,33112.0
2016-09-21 12:25:00,215.9,215.95,215.83,215.95,50382.0,184.9842,185.027,184.9242,185.027,50382.0
2016-09-21 12:30:00,215.95,215.96,215.81,215.84,27740.0,185.027,185.0356,184.9071,184.9328,27740.0
2016-09-21 12:35:00,215.84,215.91,215.78,215.8,33793.0,184.9328,184.9927,184.8814,184.8985,33793.0
2016-09-21 12:40:00,215.8,215.91,215.76,215.9,19042.0,184.8985,184.9927,184.8642,184.9842,19042.0
2016-09-21 12:45:00,215.9,215.97,215.88,215.9,36496.0,184.9842,185.0441,184.967,184.9842,36496.0
2016-09-21 12:50:00,215.9,216.09,215.89,216.07,21660.0,184.9842,185.147,184.9756,185.1298,21660.0
2016-09-21 12:55:00,216.09,216.22,216.05,216.2,31811.0,185.147,185.2583,185.1127,185.2412,31811.0
2016-09-21 13:00:00,216.21,216.35,216.21,216.25,44517.0,185.2498,185.3697,185.2498,185.2841,44517.0
2016-09-21 13:05:00,216.26,216.29,216.17,216.22,15665.0,185.2926,185.3183,185.2155,185.2583,15665.0
2016-09-21 13:10:00,216.21,216.21,216.15,216.17,11478.0,185.2498,185.2498,185.1984,185.2155,11478.0
2016-09-21 13:15:00,216.17,216.18,216.06,216.11,36401.0,185.2155,185.2241,185.1213,185.1641,36401.0
2016-09-21 13:20:00,216.11,216.12,215.97,216.04,33061.0,185.1641,185.1727,185.0441,185.1041,33061.0
2016-09-21 13:25:00,215.99,216.07,215.97,216.01,32139.0,185.0613,185.1298,185.0441,185.0784,32139.0
2016-09-21 13:30:00,216.0,216.11,215.99,216.09,25438.0,185.0698,185.1641,185.0613,185.147,25438.0
2016-09-21 13:35:00,216.09,216.15,216.02,216.05,22244.0,185.147,185.1984,185.087,185.1127,22244.0
2016-09-21 13:40:00,216.06,216.07,215.96,216.05,41448.0,185.1213,185.1298,185.0356,185.1127,41448.0
2016-09-21 13:45:00,216.05,216.28,216.04,216.16,42909.0,185.1127,185.3098,185.1041,185.2069,42909.0
2016-09-21 13:50:00,216.14,216.16,216.07,216.07,18492.0,185.1898,185.2069,185.1298,185.1298,18492.0
2016-09-21 13:55:00,216.09,216.36,216.09,216.21,75472.0,185.147,185.3783,185.147,185.2498,75472.0
2016-09-21 14:00:00,216.21,216.86,215.9,216.63,271876.0,185.2498,185.8067,184.9842,185.6096,271876.0
2016-09-21 14:05:00,216.59,216.95,216.52,216.79,116885.0,185.5754,185.8838,185.5154,185.7467,116885.0
2016-09-21 14:10:00,216.74,217.24,216.73,216.92,109503.0,185.7039,186.1323,185.6953,185.8581,109503.0
2016-09-21 14:15:00,216.88,217.12,216.67,216.78,89361.0,185.8238,186.0295,185.6439,185.7382,89361.0
2016-09-21 14:20:00,216.78,216.93,216.45,216.45,152075.0,185.7382,185.8667,185.4554,185.4554,152075.0
2016-09-21 14:25:00,216.42,216.58,216.16,216.32,70065.0,185.4297,185.5668,185.2069,185.344,70065.0
2016-09-21 14:30:00,216.27,216.49,216.24,216.42,61815.0,185.3012,185.4897,185.2755,185.4297,61815.0
2016-09-21 14:35:00,216.41,216.89,216.41,216.78,143671.0,185.4211,185.8324,185.4211,185.7382,143671.0
2016-09-21 14:40:00,216.75,216.99,216.67,216.85,68223.0,185.7125,185.9181,185.6439,185.7981,68223.0
2016-09-21 14:45:00,216.87,217.09,216.67,216.83,73776.0,185.8153,186.0038,185.6439,185.781,73776.0
2016-09-21 14:50:00,216.8,216.89,216.75,216.8,27284.0,185.7553,185.8324,185.7125,185.7553,27284.0
2016-09-21 14:55:00,216.81,217.33,216.81,217.24,92158.0,185.7639,186.2094,185.7639,186.1323,92158.0
2016-09-21 15:00:00,217.27,217.33,217.07,217.3,103507.0,186.158,186.2094,185.9866,186.1837,103507.0
2016-09-21 15:05:00,217.32,217.55,217.29,217.44,98213.0,186.2008,186.3979,186.1751,186.3036,98213.0
2016-09-21 15:10:00,217.42,217.66,217.4,217.62,55967.0,186.2865,186.4921,186.2694,186.4579,55967.0
2016-09-21 15:15:00,217.66,217.82,217.62,217.62,37006.0,186.4921,186.6292,186.4579,186.4579,37006.0
2016-09-21 15:20:00,217.6,217.84,217.6,217.66,61734.0,186.4407,186.6464,186.4407,186.4921,61734.0
2016-09-21 15:25:00,217.69,217.8,217.62,217.68,82910.0,186.5178,186.6121,186.4579,186.5093,82910.0
2016-09-21 15:30:00,217.71,218.0,217.71,217.94,42301.0,186.535,186.7835,186.535,186.7321,42301.0
2016-09-21 15:35:00,217.96,218.04,217.87,217.97,59918.0,186.7492,186.8177,186.6721,186.7578,59918.0
2016-09-21 15:40:00,218.0,218.2,217.98,218.2,78596.0,186.7835,186.9548,186.7663,186.9548,78596.0
2016-09-21 15:45:00,218.21,218.36,218.21,218.28,46430.0,186.9634,187.0919,186.9634,187.0234,46430.0
2016-09-21 15:50:00,218.31,218.33,218.16,218.16,83343.0,187.0491,187.0662,186.9205,186.9205,83343.0
2016-09-21 15:55:00,218.16,218.27,218.07,218.14,163754.0,186.9205,187.0148,186.8434,186.9034,163754.0
2016-09-22 09:30:00,219.36,219.64,219.27,219.63,153635.0,187.9487,188.1886,187.8716,188.1801,153635.0
2016-09-22 09:35:00,219.65,219.78,219.57,219.57,57044.0,188.1972,188.3086,188.1286,188.1286,57044.0
2016-09-22 09:40:00,219.55,219.6,219.47,219.5,31444.0,188.1115,188.1543,188.043,188.0687,31444.0
2016-09-22 09:45:00,219.52,219.74,219.52,219.69,88637.0,188.0858,188.2743,188.0858,188.2315,88637.0
2016-09-22 09:50:00,219.71,219.77,219.62,219.71,22335.0,188.2486,188.3,188.1715,188.2486,22335.0
2016-09-22 09:55:00,219.73,219.79,219.64,219.65,41530.0,188.2657,188.3171,188.1886,188.1972,41530.0
2016-09-22 10:00:00,219.66,219.7,219.55,219.6,42094.0,188.2058,188.24,188.1115,188.1543,42094.0
2016-09-22 10:05:00,219.61,219.62,219.41,219.41,42110.0,188.1629,188.1715,187.9916,187.9916,42110.0
2016-09-22 10:10:00,219.4,219.51,219.37,219.49,33404.0,187.983,188.0772,187.9573,188.0601,33404.0
2016-09-22 10:15:00,219.5,219.53,219.45,219.49,37414.0,188.0687,188.0944,188.0258,188.0601,37414.0
2016-09-22 10:20:00,219.48,219.56,219.43,219.56,18733.0,188.0515,188.1201,188.0087,188.1201,18733.0
2016-09-22 10:25:00,219.57,219.68,219.57,219.66,38751.0,188.1286,188.2229,188.1286,188.2058,38751.0
2016-09-22 10:30:00,219.65,219.88,219.65,219.87,32306.0,188.1972,188.3943,188.1972,188.3857,32306.0
2016-09-22 10:35:00,219.87,219.87,219.69,219.74,22734.0,188.3857,188.3857,188.2315,188.2743,22734.0
2016-09-22 10:40:00,219.74,219.78,219.61,219.64,28233.0,188.2743,188.3086,188.1629,188.1886,28233.0
2016-09-22 10:45:00,219.65,219.7,219.65,219.67,14871.0,188.1972,188.24,188.1972,188.2143,14871.0
2016-09-22 10:50:00,219.67,219.71,219.5,219.55,24293.0,188.2143,188.2486,188.0687,188.1115,24293.0
2016-09-22 10:55:00,219.55,219.62,219.5,219.5,15981.0,188.1115,188.1715,188.0687,188.0687,15981.0
2016-09-22 11:00:00,219.5,219.57,219.44,219.47,31763.0,188.0687,188.1286,188.0173,188.043,31763.0
2016-09-22 11:05:00,219.47,219.47,219.38,219.39,26128.0,188.043,188.043,187.9658,187.9744,26128.0
2016-09-22 11:10:00,219.4,219.4,219.28,219.35,25303.0,187.983,187.983,187.8802,187.9401,25303.0
2016-09-22 11:15:00,219.35,219.42,219.3,219.4,19483.0,187.9401,188.0001,187.8973,187.983,19483.0
2016-09-22 11:20:00,219.38,219.41,219.3,219.32,29716.0,187.9658,187.9916,187.8973,187.9144,29716.0
2016-09-22 11:25:00,219.33,219.35,219.21,219.28,23709.0,187.923,187.9401,187.8202,187.8802,23709.0
2016-09-22 11:30:00,219.28,219.42,219.25,219.41,14712.0,187.8802,188.0001,187.8545,187.9916,14712.0
2016-09-22 11:35:00,219.41,219.44,219.35,219.4,16422.0,187.9916,188.0173,187.9401,187.983,16422.0
2016-09-22 11:40:00,219.4,219.41,219.31,219.37,23979.0,187.983,187.9916,187.9059,187.9573,23979.0
2016-09-22 11:45:00,219.36,219.39,219.33,219.35,25517.0,187.9487,187.9744,187.923,187.9401,25517.0
2016-09-22 11:50:00,219.34,219.34,219.25,219.28,32779.0,187.9316,187.9316,187.8545,187.8802,32779.0
2016-09-22 11:55:00,219.28,219.31,219.24,219.31,17520.0,187.8802,187.9059,187.8459,187.9059,17520.0
2016-09-22 12:00:00,219.33,219.47,219.31,219.44,22200.0,187.923,188.043,187.9059,188.0173,22200.0
2016-09-22 12:05:00,219.43,219.45,219.32,219.32,24264.0,188.0087,188.0258,187.9144,187.9144,24264.0
2016-09-22 12:10:00,219.31,219.37,219.28,219.35,19404.0,187.9059,187.9573,187.8802,187.9401,19404.0
2016-09-22 12:15:00,219.37,219.37,219.33,219.34,16835.0,187.9573,187.9573,187.923,187.9316,16835.0
2016-09-22 12:20:00,219.33,219.35,219.26,219.3,14951.0,187.923,187.9401,187.863,187.8973,14951.0
2016-09-22 12:25:00,219.3,219.48,219.3,219.46,27321.0,187.8973,188.0515,187.8973,188.0344,27321.0
2016-09-22 12:30:00,219.46,219.53,219.45,219.46,36859.0,188.0344,188.0944,188.0258,188.0344,36859.0
2016-09-22 12:35:00,219.47,219.48,219.38,219.42,16154.0,188.043,188.0515,187.9658,188.0001,16154.0
2016-09-22 12:40:00,219.44,219.44,219.37,219.43,19836.0,188.0173,188.0173,187.9573,188.0087,19836.0
2016-09-22 12:45:00,219.43,219.55,219.43,219.49,26838.0,188.0087,188.1115,188.0087,188.0601,26838.0
2016-09-22 12:50:00,219.51,219.56,219.48,219.54,14887.0,188.0772,188.1201,188.0515,188.1029,14887.0
2016-09-22 12:55:00,219.54,219.57,219.47,219.56,26756.0,188.1029,188.1286,188.043,188.1201,26756.0
2016-09-22 13:00:00,219.55,219.69,219.53,219.64,26323.0,188.1115,188.2315,188.0944,188.1886,26323.0
2016-09-22 13:05:00,219.64,219.75,219.64,219.71,218380.0,188.1886,188.2829,188.1886,188.2486,218380.0
2016-09-22 13:10:00,219.72,219.75,219.69,219.74,47794.0,188.2572,188.2829,188.2315,188.2743,47794.0
2016-09-22 13:15:00,219.73,219.79,219.68,219.7,39498.0,188.2657,188.3171,188.2229,188.24,39498.0
2016-09-22 13:20:00,219.69,219.74,219.68,219.72,39053.0,188.2315,188.2743,188.2229,188.2572,39053.0
2016-09-22 13:25:00,219.72,219.72,219.61,219.61,37818.0,188.2572,188.2572,188.1629,188.1629,37818.0
2016-09-22 13:30:00,219.62,219.72,219.62,219.71,22327.0,188.1715,188.2572,188.1715,188.2486,22327.0
2016-09-22 13:35:00,219.71,219.78,219.7,219.77,19196.0,188.2486,188.3086,188.24,188.3,19196.0
2016-09-22 13:40:00,219.77,219.77,219.67,219.68,14051.0,188.3,188.3,188.2143,188.2229,14051.0
2016-09-22 13:45:00,219.67,219.69,219.57,219.65,29581.0,188.2143,188.2315,188.1286,188.1972,29581.0
2016-09-22 13:50:00,219.64,219.64,219.56,219.62,13098.0,188.1886,188.1886,188.1201,188.1715,13098.0
2016-09-22 13:55:00,219.62,219.64,219.57,219.64,13417.0,188.1715,188.1886,188.1286,188.1886,13417.0
2016-09-22 14:00:00,219.63,219.67,219.59,219.66,17700.0,188.1801,188.2143,188.1458,188.2058,17700.0
2016-09-22 14:05:00,219.66,219.71,219.65,219.68,31082.0,188.2058,188.2486,188.1972,188.2229,31082.0
2016-09-22 14:10:00,219.7,219.7,219.14,219.15,93278.0,188.24,188.24,187.7602,187.7688,93278.0
2016-09-22 14:15:00,219.17,219.31,219.11,219.18,63037.0,187.7859,187.9059,187.7345,187.7945,63037.0
2016-09-22 14:20:00,219.17,219.25,219.06,219.16,35249.0,187.7859,187.8545,187.6917,187.7774,35249.0
2016-09-22 14:25:00,219.16,219.37,219.15,219.25,81582.0,187.7774,187.9573,187.7688,187.8545,81582.0
2016-09-22 14:30:00,219.23,219.32,219.12,219.14,37047.0,187.8373,187.9144,187.7431,187.7602,37047.0
2016-09-22 14:35:00,219.13,219.33,219.08,219.31,49348.0,187.7516,187.923,187.7088,187.9059,49348.0
2016-09-22 14:40:00,219.33,219.37,219.27,219.3,20439.0,187.923,187.9573,187.8716,187.8973,20439.0
2016-09-22 14:45:00,219.31,219.42,219.31,219.37,22825.0,187.9059,188.0001,187.9059,187.9573,22825.0
2016-09-22 14:50:00,219.37,219.61,219.28,219.59,48792.0,187.9573,188.1629,187.8802,188.1458,48792.0
2016-09-22 14:55:00,219.59,219.65,219.54,219.65,43480.0,188.1458,188.1972,188.1029,188.1972,43480.0
2016-09-22 15:00:00,219.63,219.73,219.6,219.63,48396.0,188.1801,188.2657,188.1543,188.1801,48396.0
2016-09-22 15:05:00,219.64,219.68,219.55,219.57,45717.0,188.1886,188.2229,188.1115,188.1286,45717.0
2016-09-22 15:10:00,219.57,219.61,219.52,219.57,41429.0,188.1286,188.1629,188.0858,188.1286,41429.0
2016-09-22 15:15:00,219.57,219.6,219.5,219.55,47667.0,188.1286,188.1543,188.0687,188.1115,47667.0
2016-09-22 15:20:00,219.55,219.63,219.5,219.55,44422.0,188.1115,188.1801,188.0687,188.1115,44422.0
2016-09-22 15:25:00,219.55,219.62,219.53,219.56,40476.0,188.1115,188.1715,188.0944,188.1201,40476.0
2016-09-22 15:30:00,219.57,219.7,219.56,219.68,167512.0,188.1286,188.24,188.1201,188.2229,167512.0
2016-09-22 15:35:00,219.7,219.83,219.67,219.74,42081.0,188.24,188.3514,188.2143,188.2743,42081.0
2016-09-22 15:40:00,219.76,219.77,219.66,219.73,142449.0,188.2914,188.3,188.2058,188.2657,142449.0
2016-09-22 15:45:00,219.74,219.76,219.58,219.63,95366.0,188.2743,188.2914,188.1372,188.1801,95366.0
2016-09-22 15:50:00,219.64,219.65,219.5,219.64,128457.0,188.1886,188.1972,188.0687,188.1886,128457.0
2016-09-22 15:55:00,219.64,219.72,219.48,219.51,309069.0,188.1886,188.2572,188.0515,188.0772,309069.0
2016-09-23 09:30:00,219.06,219.14,218.95,219.13,66780.0,187.6917,187.7602,187.5974,187.7516,66780.0
2016-09-23 09:35:00,219.12,219.21,219.04,219.11,33503.0,187.7431,187.8202,187.6745,187.7345,33503.0
2016-09-23 09:40:00,219.12,219.12,218.97,218.97,51035.0,187.7431,187.7431,187.6146,187.6146,51035.0
2016-09-23 09:45:00,218.97,218.97,218.84,218.88,69199.0,187.6146,187.6146,187.5032,187.5374,69199.0
2016-09-23 09:50:00,218.89,218.96,218.8,218.84,54622.0,187.546,187.606,187.4689,187.5032,54622.0
2016-09-23 09:55:00,218.89,219.0,218.89,218.91,32187.0,187.546,187.6403,187.546,187.5632,32187.0
2016-09-23 10:00:00,218.93,219.03,218.84,219.03,44941.0,187.5803,187.666,187.5032,187.666,44941.0
2016-09-23 10:05:00,219.05,219.05,218.85,218.91,15789.0,187.6831,187.6831,187.5117,187.5632,15789.0
2016-09-23 10:10:00,218.9,218.94,218.82,218.94,21848.0,187.5546,187.5889,187.486,187.5889,21848.0
2016-09-23 10:15:00,218.96,219.06,218.88,218.91,25171.0,187.606,187.6917,187.5374,187.5632,25171.0
2016-09-23 10:20:00,218.93,219.08,218.88,219.06,15398.0,187.5803,187.7088,187.5374,187.6917,15398.0
2016-09-23 10:25:00,219.07,219.08,218.99,219.0,14857.0,187.7002,187.7088,187.6317,187.6403,14857.0
2016-09-23 10:30:00,219.04,219.07,218.92,218.92,10955.0,187.6745,187.7002,187.5717,187.5717,10955.0
2016-09-23 10:35:00,218.92,218.99,218.9,218.93,12133.0,187.5717,187.6317,187.5546,187.5803,12133.0
2016-09-23 10:40:00,218.92,219.14,218.92,219.13,14020.0,187.5717,187.7602,187.5717,187.7516,14020.0
2016-09-23 10:45:00,219.12,219.14,219.07,219.1,26340.0,187.7431,187.7602,187.7002,187.7259,26340.0
2016-09-23 10:50:00,219.07,219.1,219.0,219.07,16145.0,187.7002,187.7259,187.6403,187.7002,16145.0
2016-09-23 10:55:00,219.06,219.11,218.98,219.04,63909.0,187.6917,187.7345,187.6231,187.6745,63909.0
2016-09-23 11:00:00,219.02,219.14,218.96,219.13,57748.0,187.6574,187.7602,187.606,187.7516,57748.0
2016-09-23 11:05:00,219.11,219.14,219.06,219.08,38021.0,187.7345,187.7602,187.6917,187.7088,38021.0
2016-09-23 11:10:00,219.03,219.07,219.0,219.06,16239.0,187.666,187.7002,187.6403,187.6917,16239.0
2016-09-23 11:15:00,219.04,219.05,218.92,219.0,11773.0,187.6745,187.6831,187.5717,187.6403,11773.0
2016-09-23 11:20:00,218.98,218.98,218.87,218.93,29780.0,187.6231,187.6231,187.5289,187.5803,29780.0
2016-09-23 11:25:00,218.93,219.0,218.91,219.0,20916.0,187.5803,187.6403,187.5632,187.6403,20916.0
2016-09-23 11:30:00,219.02,219.09,219.02,219.06,16482.0,187.6574,187.7174,187.6574,187.6917,16482.0
2016-09-23 11:35:00,219.06,219.14,219.04,219.13,37029.0,187.6917,187.7602,187.6745,187.7516,37029.0
2016-09-23 11:40:00,219.13,219.14,219.07,219.11,9211.0,187.7516,187.7602,187.7002,187.7345,9211.0
2016-09-23 11:45:00,219.11,219.13,218.94,218.96,12763.0,187.7345,187.7516,187.5889,187.606,12763.0
2016-09-23 11:50:00,218.96,218.98,218.86,218.92,20503.0,187.606,187.6231,187.5203,187.5717,20503.0
2016-09-23 11:55:00,218.92,218.93,218.77,218.83,25899.0,187.5717,187.5803,187.4432,187.4946,25899.0
2016-09-23 12:00:00,218.81,218.87,218.78,218.87,19912.0,187.4775,187.5289,187.4518,187.5289,19912.0
2016-09-23 12:05:00,218.89,218.89,218.79,218.8,30790.0,187.546,187.546,187.4603,187.4689,30790.0
2016-09-23 12:10:00,218.81,218.91,218.81,218.84,16872.0,187.4775,187.5632,187.4775,187.5032,16872.0
2016-09-23 12:15:00,218.83,218.9,218.8,218.87,7951.0,187.4946,187.5546,187.4689,187.5289,7951.0
2016-09-23 12:20:00,218.87,218.93,218.84,218.91,10563.0,187.5289,187.5803,187.5032,187.5632,10563.0
2016-09-23 12:25:00,218.91,218.95,218.89,218.94,51310.0,187.5632,187.5974,187.546,187.5889,51310.0
2016-09-23 12:30:00,218.93,218.98,218.92,218.95,23755.0,187.5803,187.6231,187.5717,187.5974,23755.0
2016-09-23 12:35:00,218.94,218.94,218.82,218.87,18260.0,187.5889,187.5889,187.486,187.5289,18260.0
2016-09-23 12:40:00,218.89,218.9,218.86,218.88,7824.0,187.546,187.5546,187.5203,187.5374,7824.0
2016-09-23 12:45:00,218.86,218.86,218.77,218.77,16594.0,187.5203,187.5203,187.4432,187.4432,16594.0
2016-09-23 12:50:00,218.77,218.89,218.77,218.89,6909.0,187.4432,187.546,187.4432,187.546,6909.0
2016-09-23 12:55:00,218.88,218.88,218.82,218.85,8651.0,187.5374,187.5374,187.486,187.5117,8651.0
2016-09-23 13:00:00,218.85,218.85,218.71,218.79,44091.0,187.5117,187.5117,187.3918,187.4603,44091.0
2016-09-23 13:05:00,218.79,218.79,218.67,218.69,18705.0,187.4603,187.4603,187.3575,187.3747,18705.0
2016-09-23 13:10:00,218.71,218.72,218.59,218.63,26774.0,187.3918,187.4004,187.289,187.3232,26774.0
2016-09-23 13:15:00,218.64,218.69,218.58,218.62,8064.0,187.3318,187.3747,187.2804,187.3147,8064.0
2016-09-23 13:20:00,218.62,218.7,218.62,218.64,9790.0,187.3147,187.3832,187.3147,187.3318,9790.0
2016-09-23 13:25:00,218.65,218.76,218.65,218.71,18478.0,187.3404,187.4346,187.3404,187.3918,18478.0
2016-09-23 13:30:00,218.72,218.73,218.66,218.71,9305.0,187.4004,187.4089,187.349,187.3918,9305.0
2016-09-23 13:35:00,218.67,218.68,218.62,218.62,11742.0,187.3575,187.3661,187.3147,187.3147,11742.0
2016-09-23 13:40:00,218.61,218.62,218.54,218.61,17163.0,187.3061,187.3147,187.2461,187.3061,17163.0
2016-09-23 13:45:00,218.58,218.6,218.45,218.45,26360.0,187.2804,187.2975,187.169,187.169,26360.0
2016-09-23 13:50:00,218.45,218.46,218.29,218.38,80927.0,187.169,187.1776,187.0319,187.109,80927.0
2016-09-23 13:55:00,218.36,218.41,218.23,218.27,26213.0,187.0919,187.1347,186.9805,187.0148,26213.0
2016-09-23 14:00:00,218.26,218.4,218.24,218.36,28230.0,187.0062,187.1262,186.9891,187.0919,28230.0
2016-09-23 14:05:00,218.35,218.51,218.35,218.44,24294.0,187.0833,187.2204,187.0833,187.1605,24294.0
2016-09-23 14:10:00,218.45,218.49,218.37,218.49,56935.0,187.169,187.2033,187.1005,187.2033,56935.0
2016-09-23 14:15:00,218.47,218.56,218.45,218.56,17720.0,187.1862,187.2633,187.169,187.2633,17720.0
2016-09-23 14:20:00,218.55,218.57,218.42,218.49,6183.0,187.2547,187.2718,187.1433,187.2033,6183.0
2016-09-23 14:25:00,218.49,218.59,218.47,218.55,20051.0,187.2033,187.289,187.1862,187.2547,20051.0
2016-09-23 14:30:00,218.54,218.61,218.45,218.57,35902.0,187.2461,187.3061,187.169,187.2718,35902.0
2016-09-23 14:35:00,218.56,218.58,218.51,218.51,22036.0,187.2633,187.2804,187.2204,187.2204,22036.0
2016-09-23 14:40:00,218.5,218.52,218.45,218.5,14635.0,187.2119,187.229,187.169,187.2119,14635.0
2016-09-23 14:45:00,218.49,218.58,218.48,218.57,11754.0,187.2033,187.2804,187.1947,187.2718,11754.0
2016-09-23 14:50:00,218.55,218.65,218.52,218.62,33678.0,187.2547,187.3404,187.229,187.3147,33678.0
2016-09-23 14:55:00,218.63,218.66,218.59,218.64,35407.0,187.3232,187.349,187.289,187.3318,35407.0
2016-09-23 15:00:00,218.62,218.65,218.6,218.61,9576.0,187.3147,187.3404,187.2975,187.3061,9576.0
2016-09-23 15:05:00,218.59,218.75,218.59,218.68,84029.0,187.289,187.4261,187.289,187.3661,84029.0
2016-09-23 15:10:00,218.68,218.68,218.59,218.61,11857.0,187.3661,187.3661,187.289,187.3061,11857.0
2016-09-23 15:15:00,218.64,218.64,218.5,218.57,33729.0,187.3318,187.3318,187.2119,187.2718,33729.0
2016-09-23 15:20:00,218.55,218.55,218.46,218.52,15720.0,187.2547,187.2547,187.1776,187.229,15720.0
2016-09-23 15:25:00,218.54,218.73,218.53,218.73,6958.0,187.2461,187.4089,187.2376,187.4089,6958.0
2016-09-23 15:30:00,218.72,218.9,218.72,218.82,21177.0,187.4004,187.5546,187.4004,187.486,21177.0
2016-09-23 15:35:00,218.82,218.84,218.55,218.55,68068.0,187.486,187.5032,187.2547,187.2547,68068.0
2016-09-23 15:40:00,218.54,218.57,218.45,218.49,44090.0,187.2461,187.2718,187.169,187.2033,44090.0
2016-09-23 15:45:00,218.47,218.53,218.4,218.45,26203.0,187.1862,187.2376,187.1262,187.169,26203.0
2016-09-23 15:50:00,218.44,218.64,218.42,218.63,57207.0,187.1605,187.3318,187.1433,187.3232,57207.0
2016-09-23 15:55:00,218.62,218.62,218.31,218.32,89185.0,187.3147,187.3147,187.0491,187.0576,89185.0
2016-09-26 09:30:00,216.25,216.4,216.01,216.09,71880.0,186.2327,186.3619,186.026,186.0949,71880.0
2016-09-26 09:35:00,216.07,216.1,215.73,215.82,73840.0,186.0777,186.1035,185.7849,185.8624,73840.0
2016-09-26 09:40:00,215.79,215.85,215.7,215.76,28049.0,185.8365,185.8882,185.759,185.8107,28049.0
2016-09-26 09:45:00,215.74,215.88,215.65,215.85,45327.0,185.7935,185.9141,185.716,185.8882,45327.0
2016-09-26 09:50:00,215.84,215.95,215.8,215.88,28752.0,185.8796,185.9743,185.8452,185.9141,28752.0
2016-09-26 09:55:00,215.86,215.91,215.76,215.81,95191.0,185.8968,185.9399,185.8107,185.8538,95191.0
2016-09-26 10:00:00,215.8,215.93,215.71,215.89,75589.0,185.8452,185.9571,185.7677,185.9227,75589.0
2016-09-26 10:05:00,215.89,216.08,215.89,216.02,61667.0,185.9227,186.0863,185.9227,186.0346,61667.0
2016-09-26 10:10:00,216.03,216.35,215.97,216.33,35744.0,186.0432,186.3188,185.9916,186.3016,35744.0
2016-09-26 10:15:00,216.36,216.38,216.21,216.23,32008.0,186.3274,186.3446,186.1982,186.2155,32008.0
2016-09-26 10:20:00,216.23,216.26,216.08,216.11,39670.0,186.2155,186.2413,186.0863,186.1121,39670.0
2016-09-26 10:25:00,216.09,216.15,216.04,216.1,26031.0,186.0949,186.1466,186.0518,186.1035,26031.0
2016-09-26 10:30:00,216.1,216.24,216.09,216.21,32924.0,186.1035,186.2241,186.0949,186.1982,32924.0
2016-09-26 10:35:00,216.21,216.46,216.21,216.28,32655.0,186.1982,186.4135,186.1982,186.2585,32655.0
2016-09-26 10:40:00,216.24,216.3,216.19,216.24,11013.0,186.2241,186.2758,186.181,186.2241,11013.0
2016-09-26 10:45:00,216.25,216.26,216.09,216.19,15954.0,186.2327,186.2413,186.0949,186.181,15954.0
2016-09-26 10:50:00,216.22,216.31,216.15,216.23,31295.0,186.2069,186.2844,186.1466,186.2155,31295.0
2016-09-26 10:55:00,216.23,216.33,216.13,216.14,41623.0,186.2155,186.3016,186.1294,186.138,41623.0
2016-09-26 11:00:00,216.13,216.18,215.94,215.97,19337.0,186.1294,186.1724,185.9657,185.9916,19337.0
2016-09-26 11:05:00,215.98,216.11,215.98,216.02,38598.0,186.0002,186.1121,186.0002,186.0346,38598.0
2016-09-26 11:10:00,216.03,216.1,215.85,215.86,77870.0,186.0432,186.1035,185.8882,185.8968,77870.0
2016-09-26 11:15:00,215.85,215.99,215.85,215.95,30120.0,185.8882,186.0088,185.8882,185.9743,30120.0
2016-09-26 11:20:00,215.95,216.07,215.77,215.79,52297.0,185.9743,186.0777,185.8193,185.8365,52297.0
2016-09-26 11:25:00,215.8,215.84,215.72,215.73,27305.0,185.8452,185.8796,185.7763,185.7849,27305.0
2016-09-26 11:30:00,215.77,215.78,215.53,215.68,45707.0,185.8193,185.8279,185.6126,185.7418,45707.0
2016-09-26 11:35:00,215.68,215.82,215.68,215.8,12275.0,185.7418,185.8624,185.7418,185.8452,12275.0
2016-09-26 11:40:00,215.81,215.84,215.73,215.75,9118.0,185.8538,185.8796,185.7849,185.8021,9118.0
2016-09-26 11:45:00,215.77,215.87,215.72,215.72,16597.0,185.8193,185.9054,185.7763,185.7763,16597.0
2016-09-26 11:50:00,215.7,215.75,215.59,215.63,101562.0,185.759,185.8021,185.6643,185.6988,101562.0
2016-09-26 11:55:00,215.65,215.76,215.63,215.74,14434.0,185.716,185.8107,185.6988,185.7935,14434.0
2016-09-26 12:00:00,215.74,215.79,215.66,215.68,17389.0,185.7935,185.8365,185.7246,185.7418,17389.0
2016-09-26 12:05:00,215.67,215.8,215.65,215.74,15508.0,185.7332,185.8452,185.716,185.7935,15508.0
2016-09-26 12:10:00,215.74,215.85,215.69,215.82,22891.0,185.7935,185.8882,185.7504,185.8624,22891.0
2016-09-26 12:15:00,215.84,215.92,215.79,215.79,14327.0,185.8796,185.9485,185.8365,185.8365,14327.0
2016-09-26 12:20:00,215.8,215.89,215.78,215.89,24520.0,185.8452,185.9227,185.8279,185.9227,24520.0
2016-09-26 12:25:00,215.87,215.88,215.76,215.83,11855.0,185.9054,185.9141,185.8107,185.871,11855.0
2016-09-26 12:30:00,215.83,215.91,215.77,215.9,19826.0,185.871,185.9399,185.8193,185.9313,19826.0
2016-09-26 12:35:00,215.9,215.91,215.77,215.77,11743.0,185.9313,185.9399,185.8193,185.8193,11743.0
2016-09-26 12:40:00,215.77,215.85,215.63,215.85,13750.0,185.8193,185.8882,185.6988,185.8882,13750.0
2016-09-26 12:45:00,215.84,215.93,215.81,215.87,33394.0,185.8796,185.9571,185.8538,185.9054,33394.0
2016-09-26 12:50:00,215.87,215.94,215.83,215.91,13492.0,185.9054,185.9657,185.871,185.9399,13492.0
2016-09-26 12:55:00,215.94,216.03,215.86,215.89,20147.0,185.9657,186.0432,185.8968,185.9227,20147.0
2016-09-26 13:00:00,215.87,215.9,215.82,215.86,10336.0,185.9054,185.9313,185.8624,185.8968,10336.0
2016-09-26 13:05:00,215.87,215.89,215.67,215.67,22188.0,185.9054,185.9227,185.7332,185.7332,22188.0
2016-09-26 13:10:00,215.66,215.73,215.63,215.71,18741.0,185.7246,185.7849,185.6988,185.7677,18741.0
2016-09-26 13:15:00,215.69,215.72,215.65,215.65,20932.0,185.7504,185.7763,185.716,185.716,20932.0
2016-09-26 13:20:00,215.65,215.72,215.59,215.6,16620.0,185.716,185.7763,185.6643,185.6729,16620.0
2016-09-26 13:25:00,215.6,215.61,215.48,215.5,29516.0,185.6729,185.6815,185.5696,185.5868,29516.0
2016-09-26 13:30:00,215.51,215.58,215.46,215.57,15574.0,185.5954,185.6557,185.5524,185.6471,15574.0
2016-09-26 13:35:00,215.56,215.56,215.33,215.35,40622.0,185.6385,185.6385,185.4404,185.4576,40622.0
2016-09-26 13:40:00,215.38,215.45,215.3,215.33,17731.0,185.4835,185.5437,185.4146,185.4404,17731.0
2016-09-26 13:45:00,215.32,215.45,215.3,215.42,14311.0,185.4318,185.5437,185.4146,185.5179,14311.0
2016-09-26 13:50:00,215.43,215.53,215.41,215.51,83607.0,185.5265,185.6126,185.5093,185.5954,83607.0
2016-09-26 13:55:00,215.5,215.51,215.45,215.5,19020.0,185.5868,185.5954,185.5437,185.5868,19020.0
2016-09-26 14:00:00,215.49,215.6,215.49,215.56,25501.0,185.5782,185.6729,185.5782,185.6385,25501.0
2016-09-26 14:05:00,215.58,215.62,215.52,215.58,13490.0,185.6557,185.6901,185.604,185.6557,13490.0
2016-09-26 14:10:00,215.58,215.58,215.47,215.53,21129.0,185.6557,185.6557,185.561,185.6126,21129.0
2016-09-26 14:15:00,215.52,215.69,215.49,215.66,28157.0,185.604,185.7504,185.5782,185.7246,28157.0
2016-09-26 14:20:00,215.64,215.66,215.56,215.65,42330.0,185.7074,185.7246,185.6385,185.716,42330.0
2016-09-26 14:25:00,215.65,215.71,215.57,215.63,25320.0,185.716,185.7677,185.6471,185.6988,25320.0
2016-09-26 14:30:00,215.64,215.66,215.57,215.58,14933.0,185.7074,185.7246,185.6471,185.6557,14933.0
2016-09-26 14:35:00,215.55,215.57,215.34,215.38,38232.0,185.6299,185.6471,185.449,185.4835,38232.0
2016-09-26 14:40:00,215.38,215.41,215.32,215.41,17279.0,185.4835,185.5093,185.4318,185.5093,17279.0
2016-09-26 14:45:00,215.4,215.5,215.35,215.49,42100.0,185.5007,185.5868,185.4576,185.5782,42100.0
2016-09-26 14:50:00,215.5,215.51,215.43,215.48,18000.0,185.5868,185.5954,185.5265,185.5696,18000.0
2016-09-26 14:55:00,215.48,215.54,215.4,215.44,23865.0,185.5696,185.6212,185.5007,185.5351,23865.0
2016-09-26 15:00:00,215.43,215.49,215.37,215.39,15722.0,185.5265,185.5782,185.4748,185.4921,15722.0
2016-09-26 15:05:00,215.39,215.68,215.38,215.59,36540.0,185.4921,185.7418,185.4835,185.6643,36540.0
2016-09-26 15:10:00,215.61,215.61,215.49,215.55,33865.0,185.6815,185.6815,185.5782,185.6299,33865.0
2016-09-26 15:15:00,215.55,215.61,215.44,215.44,26505.0,185.6299,185.6815,185.5351,185.5351,26505.0
2016-09-26 15:20:00,215.44,215.54,215.43,215.51,28380.0,185.5351,185.6212,185.5265,185.5954,28380.0
2016-09-26 15:25:00,215.51,215.65,215.51,215.59,34536.0,185.5954,185.716,185.5954,185.6643,34536.0
2016-09-26 15:30:00,215.6,215.75,215.6,215.65,23198.0,185.6729,185.8021,185.6729,185.716,23198.0
2016-09-26 15:35:00,215.67,215.67,215.42,215.51,33797.0,185.7332,185.7332,185.5179,185.5954,33797.0
2016-09-26 15:40:00,215.53,215.59,215.35,215.4,33614.0,185.6126,185.6643,185.4576,185.5007,33614.0
2016-09-26 15:45:00,215.38,215.53,215.36,215.51,72431.0,185.4835,185.6126,185.4662,185.5954,72431.0
2016-09-26 15:50:00,215.47,215.54,215.39,215.45,56543.0,185.561,185.6212,185.4921,185.5437,56543.0
2016-09-26 15:55:00,215.45,215.49,215.24,215.44,284295.0,185.5437,185.5782,185.3629,185.5351,284295.0
2016-09-27 09:30:00,215.26,215.32,214.84,215.12,94708.0,185.3801,185.4318,185.0184,185.2595,94708.0
2016-09-27 09:35:00,215.13,215.49,215.13,215.43,63227.0,185.2682,185.5782,185.2682,185.5265,63227.0
2016-09-27 09:40:00,215.51,215.73,215.45,215.45,36196.0,185.5954,185.7849,185.5437,185.5437,36196.0
2016-09-27 09:45:00,215.46,215.68,215.37,215.65,29320.0,185.5524,185.7418,185.4748,185.716,29320.0
2016-09-27 09:50:00,215.64,215.81,215.47,215.71,74404.0,185.7074,185.8538,185.561,185.7677,74404.0
2016-09-27 09:55:00,215.69,215.93,215.69,215.91,48999.0,185.7504,185.9571,185.7504,185.9399,48999.0
2016-09-27 10:00:00,215.92,216.36,215.9,216.24,36396.0,185.9485,186.3274,185.9313,186.2241,36396.0
2016-09-27 10:05:00,216.24,216.28,216.13,216.15,43413.0,186.2241,186.2585,186.1294,186.1466,43413.0
2016-09-27 10:10:00,216.17,216.17,215.98,216.02,17685.0,186.1638,186.1638,186.0002,186.0346,17685.0
2016-09-27 10:15:00,216.03,216.17,216.03,216.06,34260.0,186.0432,186.1638,186.0432,186.0691,34260.0
2016-09-27 10:20:00,216.08,216.15,215.95,216.1,29900.0,186.0863,186.1466,185.9743,186.1035,29900.0
2016-09-27 10:25:00,216.09,216.18,216.03,216.05,24815.0,186.0949,186.1724,186.0432,186.0605,24815.0
2016-09-27 10:30:00,216.08,216.08,215.81,215.81,35251.0,186.0863,186.0863,185.8538,185.8538,35251.0
2016-09-27 10:35:00,215.79,215.83,215.68,215.76,271630.0,185.8365,185.871,185.7418,185.8107,271630.0
2016-09-27 10:40:00,215.74,215.8,215.69,215.8,15525.0,185.7935,185.8452,185.7504,185.8452,15525.0
2016-09-27 10:45:00,215.76,215.85,215.72,215.79,31393.0,185.8107,185.8882,185.7763,185.8365,31393.0
2016-09-27 10:50:00,215.77,215.84,215.72,215.73,25167.0,185.8193,185.8796,185.7763,185.7849,25167.0
2016-09-27 10:55:00,215.74,215.8,215.42,215.49,52714.0,185.7935,185.8452,185.5179,185.5782,52714.0
2016-09-27 11:00:00,215.53,215.65,215.5,215.58,103791.0,185.6126,185.716,185.5868,185.6557,103791.0
2016-09-27 11:05:00,215.61,215.67,215.51,215.67,31131.0,185.6815,185.7332,185.5954,185.7332,31131.0
2016-09-27 11:10:00,215.64,215.76,215.64,215.73,37028.0,185.7074,185.8107,185.7074,185.7849,37028.0
2016-09-27 11:15:00,215.71,215.79,215.67,215.73,14684.0,185.7677,185.8365,185.7332,185.7849,14684.0
2016-09-27 11:20:00,215.76,215.96,215.74,215.94,42451.0,185.8107,185.9829,185.7935,185.9657,42451.0
2016-09-27 11:25:00,215.96,216.17,215.86,216.11,59926.0,185.9829,186.1638,185.8968,186.1121,59926.0
2016-09-27 11:30:00,216.13,216.27,216.11,216.25,16373.0,186.1294,186.2499,186.1121,186.2327,16373.0
2016-09-27 11:35:00,216.24,216.34,216.17,216.33,22785.0,186.2241,186.3102,186.1638,186.3016,22785.0
2016-09-27 11:40:00,216.33,216.34,216.18,216.22,31876.0,186.3016,186.3102,186.1724,186.2069,31876.0
2016-09-27 11:45:00,216.22,216.22,216.09,216.15,32398.0,186.2069,186.2069,186.0949,186.1466,32398.0
2016-09-27 11:50:00,216.14,216.19,216.09,216.14,13116.0,186.138,186.181,186.0949,186.138,13116.0
2016-09-27 11:55:00,216.12,216.27,216.11,216.24,16737.0,186.1207,186.2499,186.1121,186.2241,16737.0
2016-09-27 12:00:00,216.22,216.28,216.2,216.25,42985.0,186.2069,186.2585,186.1896,186.2327,42985.0
2016-09-27 12:05:00,216.25,216.28,216.2,216.2,12858.0,186.2327,186.2585,186.1896,186.1896,12858.0
2016-09-27 12:10:00,216.18,216.24,216.08,216.09,18514.0,186.1724,186.2241,186.0863,186.0949,18514.0
2016-09-27 12:15:00,216.09,216.26,216.07,216.26,20596.0,186.0949,186.2413,186.0777,186.2413,20596.0
2016-09-27 12:20:00,216.26,216.74,216.24,216.69,90108.0,186.2413,186.6547,186.2241,186.6116,90108.0
2016-09-27 12:25:00,216.74,216.81,216.64,216.66,33631.0,186.6547,186.715,186.5686,186.5858,33631.0
2016-09-27 12:30:00,216.67,216.71,216.62,216.66,23785.0,186.5944,186.6288,186.5513,186.5858,23785.0
2016-09-27 12:35:00,216.66,216.66,216.52,216.63,60060.0,186.5858,186.5858,186.4652,186.5599,60060.0
2016-09-27 12:40:00,216.62,216.66,216.57,216.65,24030.0,186.5513,186.5858,186.5083,186.5772,24030.0
2016-09-27 12:45:00,216.65,216.65,216.52,216.54,16605.0,186.5772,186.5772,186.4652,186.4824,16605.0
2016-09-27 12:50:00,216.54,216.67,216.51,216.65,25543.0,186.4824,186.5944,186.4566,186.5772,25543.0
2016-09-27 12:55:00,216.64,216.74,216.64,216.74,32893.0,186.5686,186.6547,186.5686,186.6547,32893.0
2016-09-27 13:00:00,216.72,216.83,216.71,216.74,25900.0,186.6375,186.7322,186.6288,186.6547,25900.0
2016-09-27 13:05:00,216.74,216.79,216.65,216.69,19123.0,186.6547,186.6977,186.5772,186.6116,19123.0
2016-09-27 13:10:00,216.67,216.72,216.6,216.61,24022.0,186.5944,186.6375,186.5341,186.5427,24022.0
2016-09-27 13:15:00,216.59,216.69,216.57,216.69,13659.0,186.5255,186.6116,186.5083,186.6116,13659.0
2016-09-27 13:20:00,216.69,216.76,216.65,216.76,17891.0,186.6116,186.6719,186.5772,186.6719,17891.0
2016-09-27 13:25:00,216.76,216.8,216.72,216.78,15147.0,186.6719,186.7064,186.6375,186.6891,15147.0
2016-09-27 13:30:00,216.78,216.9,216.77,216.8,32444.0,186.6891,186.7925,186.6805,186.7064,32444.0
2016-09-27 13:35:00,216.8,216.82,216.72,216.76,26425.0,186.7064,186.7236,186.6375,186.6719,26425.0
2016-09-27 13:40:00,216.75,216.82,216.7,216.81,25037.0,186.6633,186.7236,186.6202,186.715,25037.0
2016-09-27 13:45:00,216.81,216.84,216.72,216.74,36630.0,186.715,186.7408,186.6375,186.6547,36630.0
2016-09-27 13:50:00,216.74,216.83,216.74,216.79,32879.0,186.6547,186.7322,186.6547,186.6977,32879.0
2016-09-27 13:55:00,216.79,216.8,216.64,216.69,26009.0,186.6977,186.7064,186.5686,186.6116,26009.0
2016-09-27 14:00:00,216.68,216.79,216.68,216.72,25481.0,186.603,186.6977,186.603,186.6375,25481.0
2016-09-27 14:05:00,216.74,216.74,216.59,216.59,19081.0,186.6547,186.6547,186.5255,186.5255,19081.0
2016-09-27 14:10:00,216.59,216.77,216.59,216.72,15720.0,186.5255,186.6805,186.5255,186.6375,15720.0
2016-09-27 14:15:00,216.74,216.77,216.68,216.76,67308.0,186.6547,186.6805,186.603,186.6719,67308.0
2016-09-27 14:20:00,216.76,216.81,216.71,216.74,49560.0,186.6719,186.715,186.6288,186.6547,49560.0
2016-09-27 14:25:00,216.73,216.79,216.72,216.74,60017.0,186.6461,186.6977,186.6375,186.6547,60017.0
2016-09-27 14:30:00,216.76,216.78,216.67,216.74,55650.0,186.6719,186.6891,186.5944,186.6547,55650.0
2016-09-27 14:35:00,216.74,216.81,216.72,216.73,35471.0,186.6547,186.715,186.6375,186.6461,35471.0
2016-09-27 14:40:00,216.72,216.75,216.62,216.64,18878.0,186.6375,186.6633,186.5513,186.5686,18878.0
2016-09-27 14:45:00,216.65,216.72,216.56,216.58,37411.0,186.5772,186.6375,186.4997,186.5169,37411.0
2016-09-27 14:50:00,216.57,216.66,216.52,216.65,13639.0,186.5083,186.5858,186.4652,186.5772,13639.0
2016-09-27 14:55:00,216.62,216.64,216.57,216.62,10332.0,186.5513,186.5686,186.5083,186.5513,10332.0
2016-09-27 15:00:00,216.59,216.7,216.59,216.69,19654.0,186.5255,186.6202,186.5255,186.6116,19654.0
2016-09-27 15:05:00,216.68,216.75,216.65,216.7,33582.0,186.603,186.6633,186.5772,186.6202,33582.0
2016-09-27 15:10:00,216.7,216.71,216.56,216.58,32944.0,186.6202,186.6288,186.4997,186.5169,32944.0
2016-09-27 15:15:00,216.57,216.67,216.57,216.65,55242.0,186.5083,186.5944,186.5083,186.5772,55242.0
2016-09-27 15:20:00,216.65,216.65,216.46,216.5,25901.0,186.5772,186.5772,186.4135,186.448,25901.0
2016-09-27 15:25:00,216.49,216.57,216.48,216.56,30002.0,186.4394,186.5083,186.4308,186.4997,30002.0
2016-09-27 15:30:00,216.56,216.56,216.4,216.52,24151.0,186.4997,186.4997,186.3619,186.4652,24151.0
2016-09-27 15:35:00,216.53,216.65,216.49,216.65,38121.0,186.4738,186.5772,186.4394,186.5772,38121.0
2016-09-27 15:40:00,216.65,216.78,216.62,216.78,60005.0,186.5772,186.6891,186.5513,186.6891,60005.0
2016-09-27 15:45:00,216.74,216.75,216.58,216.6,35792.0,186.6547,186.6633,186.5169,186.5341,35792.0
2016-09-27 15:50:00,216.58,216.67,216.58,216.67,39840.0,186.5169,186.5944,186.5169,186.5944,39840.0
2016-09-27 15:55:00,216.66,216.78,216.65,216.78,59071.0,186.5858,186.6891,186.5772,186.6891,59071.0
2016-09-28 09:30:00,217.07,217.21,217.02,217.16,59155.0,186.9389,187.0594,186.8958,187.0164,59155.0
2016-09-28 09:35:00,217.16,217.17,217.05,217.08,16481.0,187.0164,187.025,186.9216,186.9475,16481.0
2016-09-28 09:40:00,217.09,217.09,216.96,217.02,36894.0,186.9561,186.9561,186.8441,186.8958,36894.0
2016-09-28 09:45:00,217.09,217.14,216.99,217.05,30720.0,186.9561,186.9992,186.87,186.9216,30720.0
2016-09-28 09:50:00,217.08,217.09,216.96,217.02,16215.0,186.9475,186.9561,186.8441,186.8958,16215.0
2016-09-28 09:55:00,217.02,217.05,216.89,216.96,7952.0,186.8958,186.9216,186.7839,186.8441,7952.0
2016-09-28 10:00:00,217.03,217.18,216.99,217.07,34132.0,186.9044,187.0336,186.87,186.9389,34132.0
2016-09-28 10:05:00,217.05,217.11,216.87,216.95,9050.0,186.9216,186.9733,186.7666,186.8355,9050.0
2016-09-28 10:10:00,216.94,217.02,216.73,216.77,18413.0,186.8269,186.8958,186.6461,186.6805,18413.0
2016-09-28 10:15:00,216.79,216.88,216.78,216.82,10225.0,186.6977,186.7752,186.6891,186.7236,10225.0
2016-09-28 10:20:00,216.81,216.84,216.69,216.77,15063.0,186.715,186.7408,186.6116,186.6805,15063.0
2016-09-28 10:25:00,216.74,216.83,216.71,216.82,5319.0,186.6547,186.7322,186.6288,186.7236,5319.0
2016-09-28 10:30:00,216.82,216.95,216.67,216.71,42897.0,186.7236,186.8355,186.5944,186.6288,42897.0
2016-09-28 10:35:00,216.74,216.76,216.49,216.52,18087.0,186.6547,186.6719,186.4394,186.4652,18087.0
2016-09-28 10:40:00,216.5,216.67,216.5,216.63,8293.0,186.448,186.5944,186.448,186.5599,8293.0
2016-09-28 10:45:00,216.6,216.6,216.36,216.38,22222.0,186.5341,186.5341,186.3274,186.3446,22222.0
2016-09-28 10:50:00,216.37,216.43,216.2,216.34,39534.0,186.336,186.3877,186.1896,186.3102,39534.0
2016-09-28 10:55:00,216.37,216.52,216.25,216.25,45443.0,186.336,186.4652,186.2327,186.2327,45443.0
2016-09-28 11:00:00,216.3,216.3,216.0,216.0,36748.0,186.2758,186.2758,186.0174,186.0174,36748.0
2016-09-28 11:05:00,215.97,216.08,215.95,216.08,20989.0,185.9916,186.0863,185.9743,186.0863,20989.0
2016-09-28 11:10:00,216.09,216.19,215.98,216.1,18967.0,186.0949,186.181,186.0002,186.1035,18967.0
2016-09-28 11:15:00,216.11,216.23,216.04,216.23,11174.0,186.1121,186.2155,186.0518,186.2155,11174.0
2016-09-28 11:20:00,216.23,216.29,216.17,216.2,14143.0,186.2155,186.2671,186.1638,186.1896,14143.0
2016-09-28 11:25:00,216.2,216.23,216.1,216.2,30911.0,186.1896,186.2155,186.1035,186.1896,30911.0
2016-09-28 11:30:00,216.21,216.24,216.03,216.08,5839.0,186.1982,186.2241,186.0432,186.0863,5839.0
2016-09-28 11:35:00,216.08,216.21,216.08,216.21,6525.0,186.0863,186.1982,186.0863,186.1982,6525.0
2016-09-28 11:40:00,216.2,216.33,216.2,216.25,10653.0,186.1896,186.3016,186.1896,186.2327,10653.0
2016-09-28 11:45:00,216.26,216.37,216.26,216.35,7658.0,186.2413,186.336,186.2413,186.3188,7658.0
2016-09-28 11:50:00,216.33,216.45,216.31,216.43,8359.0,186.3016,186.4049,186.2844,186.3877,8359.0
2016-09-28 11:55:00,216.49,216.49,216.38,216.45,8236.0,186.4394,186.4394,186.3446,186.4049,8236.0
2016-09-28 12:00:00,216.44,216.44,216.25,216.29,24655.0,186.3963,186.3963,186.2327,186.2671,24655.0
2016-09-28 12:05:00,216.27,216.35,216.26,216.3,8389.0,186.2499,186.3188,186.2413,186.2758,8389.0
2016-09-28 12:10:00,216.3,216.62,216.3,216.62,17141.0,186.2758,186.5513,186.2758,186.5513,17141.0
2016-09-28 12:15:00,216.61,216.62,216.37,216.38,37573.0,186.5427,186.5513,186.336,186.3446,37573.0
2016-09-28 12:20:00,216.38,216.41,216.32,216.38,6685.0,186.3446,186.3705,186.293,186.3446,6685.0
2016-09-28 12:25:00,216.41,216.45,216.37,216.37,5982.0,186.3705,186.4049,186.336,186.336,5982.0
2016-09-28 12:30:00,216.39,216.42,216.25,216.25,14716.0,186.3533,186.3791,186.2327,186.2327,14716.0
2016-09-28 12:35:00,216.19,216.34,216.19,216.34,9130.0,186.181,186.3102,186.181,186.3102,9130.0
2016-09-28 12:40:00,216.35,216.52,216.31,216.48,14897.0,186.3188,186.4652,186.2844,186.4308,14897.0
2016-09-28 12:45:00,216.48,216.61,216.48,216.51,14950.0,186.4308,186.5427,186.4308,186.4566,14950.0
2016-09-28 12:50:00,216.51,216.58,216.46,216.56,8848.0,186.4566,186.5169,186.4135,186.4997,8848.0
2016-09-28 12:55:00,216.57,216.57,216.48,216.48,3279.0,186.5083,186.5083,186.4308,186.4308,3279.0
2016-09-28 13:00:00,216.46,216.46,216.33,216.39,8138.0,186.4135,186.4135,186.3016,186.3533,8138.0
2016-09-28 13:05:00,216.4,216.43,216.31,216.35,10724.0,186.3619,186.3877,186.2844,186.3188,10724.0
2016-09-28 13:10:00,216.33,216.44,216.26,216.28,7966.0,186.3016,186.3963,186.2413,186.2585,7966.0
2016-09-28 13:15:00,216.29,216.41,216.27,216.39,5986.0,186.2671,186.3705,186.2499,186.3533,5986.0
2016-09-28 13:20:00,216.43,216.55,216.43,216.46,14007.0,186.3877,186.4911,186.3877,186.4135,14007.0
2016-09-28 13:25:00,216.47,216.61,216.46,216.57,7630.0,186.4222,186.5427,186.4135,186.5083,7630.0
2016-09-28 13:30:00,216.58,216.78,216.58,216.76,15069.0,186.5169,186.6891,186.5169,186.6719,15069.0
2016-09-28 13:35:00,216.78,216.8,216.75,216.78,9466.0,186.6891,186.7064,186.6633,186.6891,9466.0
2016-09-28 13:40:00,216.79,216.82,216.76,216.8,10315.0,186.6977,186.7236,186.6719,186.7064,10315.0
2016-09-28 13:45:00,216.83,216.89,216.75,216.77,19904.0,186.7322,186.7839,186.6633,186.6805,19904.0
2016-09-28 13:50:00,216.79,216.83,216.76,216.77,6310.0,186.6977,186.7322,186.6719,186.6805,6310.0
2016-09-28 13:55:00,216.77,216.8,216.73,216.78,6918.0,186.6805,186.7064,186.6461,186.6891,6918.0
2016-09-28 14:00:00,216.77,216.81,216.7,216.75,17392.0,186.6805,186.715,186.6202,186.6633,17392.0
2016-09-28 14:05:00,216.74,216.8,216.7,216.76,27095.0,186.6547,186.7064,186.6202,186.6719,27095.0
2016-09-28 14:10:00,216.77,217.37,216.77,217.29,120756.0,186.6805,187.1972,186.6805,187.1283,120756.0
2016-09-28 14:15:00,217.28,217.44,217.25,217.41,36995.0,187.1197,187.2575,187.0939,187.2317,36995.0
2016-09-28 14:20:00,217.42,217.48,217.28,217.44,45921.0,187.2403,187.292,187.1197,187.2575,45921.0
2016-09-28 14:25:00,217.42,217.76,217.37,217.6,72880.0,187.2403,187.5331,187.1972,187.3953,72880.0
2016-09-28 14:30:00,217.6,217.71,217.55,217.58,28273.0,187.3953,187.49,187.3522,187.3781,28273.0
2016-09-28 14:35:00,217.61,217.67,217.41,217.53,48168.0,187.4039,187.4556,187.2317,187.335,48168.0
2016-09-28 14:40:00,217.56,217.65,217.46,217.56,32806.0,187.3609,187.4384,187.2747,187.3609,32806.0
2016-09-28 14:45:00,217.54,217.71,217.53,217.68,26421.0,187.3436,187.49,187.335,187.4642,26421.0
2016-09-28 14:50:00,217.68,217.79,217.68,217.79,10408.0,187.4642,187.5589,187.4642,187.5589,10408.0
2016-09-28 14:55:00,217.81,217.81,217.63,217.72,14484.0,187.5762,187.5762,187.4211,187.4986,14484.0
2016-09-28 15:00:00,217.72,217.72,217.62,217.7,11751.0,187.4986,187.4986,187.4125,187.4814,11751.0
2016-09-28 15:05:00,217.69,217.7,217.53,217.58,18763.0,187.4728,187.4814,187.335,187.3781,18763.0
2016-09-28 15:10:00,217.56,217.58,217.51,217.53,12396.0,187.3609,187.3781,187.3178,187.335,12396.0
2016-09-28 15:15:00,217.54,217.6,217.51,217.51,49294.0,187.3436,187.3953,187.3178,187.3178,49294.0
2016-09-28 15:20:00,217.52,217.68,217.52,217.64,14749.0,187.3264,187.4642,187.3264,187.4298,14749.0
2016-09-28 15:25:00,217.64,217.68,217.44,217.49,30036.0,187.4298,187.4642,187.2575,187.3006,30036.0
2016-09-28 15:30:00,217.49,217.51,217.38,217.46,17420.0,187.3006,187.3178,187.2058,187.2747,17420.0
2016-09-28 15:35:00,217.46,217.58,217.43,217.58,17089.0,187.2747,187.3781,187.2489,187.3781,17089.0
2016-09-28 15:40:00,217.58,217.75,217.56,217.71,45581.0,187.3781,187.5245,187.3609,187.49,45581.0
2016-09-28 15:45:00,217.71,217.87,217.71,217.84,37094.0,187.49,187.6278,187.49,187.602,37094.0
2016-09-28 15:50:00,217.85,217.95,217.8,217.95,35556.0,187.6106,187.6967,187.5675,187.6967,35556.0
2016-09-28 15:55:00,217.94,218.03,217.87,217.91,188970.0,187.6881,187.7656,187.6278,187.6623,188970.0
2016-09-29 09:30:00,217.64,217.75,217.53,217.53,72306.0,187.4298,187.5245,187.335,187.335,72306.0
2016-09-29 09:35:00,217.52,217.78,217.51,217.56,16328.0,187.3264,187.5503,187.3178,187.3609,16328.0
2016-09-29 09:40:00,217.62,217.71,217.5,217.64,137330.0,187.4125,187.49,187.3092,187.4298,137330.0
2016-09-29 09:45:00,217.67,217.78,217.63,217.63,11685.0,187.4556,187.5503,187.4211,187.4211,11685.0
2016-09-29 09:50:00,217.63,217.75,217.63,217.71,10517.0,187.4211,187.5245,187.4211,187.49,10517.0
2016-09-29 09:55:00,217.7,217.83,217.7,217.81,14809.0,187.4814,187.5934,187.4814,187.5762,14809.0
2016-09-29 10:00:00,217.82,218.1,217.81,218.03,60744.0,187.5848,187.8259,187.5762,187.7656,60744.0
2016-09-29 10:05:00,218.05,218.08,217.63,217.65,42621.0,187.7828,187.8087,187.4211,187.4384,42621.0
2016-09-29 10:10:00,217.67,217.78,217.61,217.61,30543.0,187.4556,187.5503,187.4039,187.4039,30543.0
2016-09-29 10:15:00,217.63,218.03,217.54,218.02,42524.0,187.4211,187.7656,187.3436,187.757,42524.0
2016-09-29 10:20:00,218.0,218.08,217.91,218.03,57415.0,187.7398,187.8087,187.6623,187.7656,57415.0
2016-09-29 10:25:00,218.05,218.1,217.9,218.0,15074.0,187.7828,187.8259,187.6537,187.7398,15074.0
2016-09-29 10:30:00,217.98,218.0,217.86,217.87,21177.0,187.7226,187.7398,187.6192,187.6278,21177.0
2016-09-29 10:35:00,217.85,217.91,217.8,217.84,20183.0,187.6106,187.6623,187.5675,187.602,20183.0
2016-09-29 10:40:00,217.85,217.95,217.67,217.67,28919.0,187.6106,187.6967,187.4556,187.4556,28919.0
2016-09-29 10:45:00,217.67,217.73,217.56,217.67,15477.0,187.4556,187.5073,187.3609,187.4556,15477.0
2016-09-29 10:50:00,217.64,217.71,217.58,217.65,23310.0,187.4298,187.49,187.3781,187.4384,23310.0
2016-09-29 10:55:00,217.65,217.73,217.52,217.52,27064.0,187.4384,187.5073,187.3264,187.3264,27064.0
2016-09-29 11:00:00,217.52,217.59,217.4,217.55,30651.0,187.3264,187.3867,187.2231,187.3522,30651.0
2016-09-29 11:05:00,217.55,217.63,217.43,217.51,32601.0,187.3522,187.4211,187.2489,187.3178,32601.0
2016-09-29 11:10:00,217.52,217.52,217.23,217.3,27077.0,187.3264,187.3264,187.0767,187.1369,27077.0
2016-09-29 11:15:00,217.29,217.29,217.09,217.21,30008.0,187.1283,187.1283,186.9561,187.0594,30008.0
2016-09-29 11:20:00,217.19,217.3,217.16,217.22,33558.0,187.0422,187.1369,187.0164,187.0681,33558.0
2016-09-29 11:25:00,217.22,217.53,217.18,217.46,51012.0,187.0681,187.335,187.0336,187.2747,51012.0
2016-09-29 11:30:00,217.46,217.54,217.44,217.48,23493.0,187.2747,187.3436,187.2575,187.292,23493.0
2016-09-29 11:35:00,217.52,217.63,217.51,217.53,29286.0,187.3264,187.4211,187.3178,187.335,29286.0
2016-09-29 11:40:00,217.5,217.58,217.5,217.56,12242.0,187.3092,187.3781,187.3092,187.3609,12242.0
2016-09-29 11:45:00,217.57,217.57,217.4,217.45,32578.0,187.3695,187.3695,187.2231,187.2661,32578.0
2016-09-29 11:50:00,217.45,217.59,217.41,217.48,31683.0,187.2661,187.3867,187.2317,187.292,31683.0
2016-09-29 11:55:00,217.49,217.52,217.46,217.47,11912.0,187.3006,187.3264,187.2747,187.2833,11912.0
2016-09-29 12:00:00,217.49,217.51,217.41,217.49,18781.0,187.3006,187.3178,187.2317,187.3006,18781.0
2016-09-29 12:05:00,217.5,217.77,217.49,217.73,59721.0,187.3092,187.5417,187.3006,187.5073,59721.0
2016-09-29 12:10:00,217.75,217.79,217.7,217.73,7082.0,187.5245,187.5589,187.4814,187.5073,7082.0
2016-09-29 12:15:00,217.72,217.73,217.63,217.63,27097.0,187.4986,187.5073,187.4211,187.4211,27097.0
2016-09-29 12:20:00,217.63,217.73,217.62,217.7,22441.0,187.4211,187.5073,187.4125,187.4814,22441.0
2016-09-29 12:25:00,217.75,217.85,217.63,217.65,75535.0,187.5245,187.6106,187.4211,187.4384,75535.0
2016-09-29 12:30:00,217.64,217.68,217.51,217.54,36367.0,187.4298,187.4642,187.3178,187.3436,36367.0
2016-09-29 12:35:00,217.52,217.52,217.27,217.27,41663.0,187.3264,187.3264,187.1111,187.1111,41663.0
2016-09-29 12:40:00,217.26,217.26,216.93,216.95,36925.0,187.1025,187.1025,186.8183,186.8355,36925.0
2016-09-29 12:45:00,216.91,216.92,216.47,216.48,80345.0,186.8011,186.8097,186.4222,186.4308,80345.0
2016-09-29 12:50:00,216.47,216.47,215.94,216.18,111244.0,186.4222,186.4222,185.9657,186.1724,111244.0
2016-09-29 12:55:00,216.13,216.29,216.02,216.22,47240.0,186.1294,186.2671,186.0346,186.2069,47240.0
2016-09-29 13:00:00,216.18,216.26,215.63,215.9,133003.0,186.1724,186.2413,185.6988,185.9313,133003.0
2016-09-29 13:05:00,215.9,216.15,215.81,216.11,67486.0,185.9313,186.1466,185.8538,186.1121,67486.0
2016-09-29 13:10:00,216.09,216.46,216.01,216.03,92593.0,186.0949,186.4135,186.026,186.0432,92593.0
2016-09-29 13:15:00,216.02,216.27,216.0,216.09,55024.0,186.0346,186.2499,186.0174,186.0949,55024.0
2016-09-29 13:20:00,216.07,216.34,215.97,216.29,120973.0,186.0777,186.3102,185.9916,186.2671,120973.0
2016-09-29 13:25:00,216.31,216.31,216.15,216.22,31876.0,186.2844,186.2844,186.1466,186.2069,31876.0
2016-09-29 13:30:00,216.2,216.4,216.1,216.37,40317.0,186.1896,186.3619,186.1035,186.336,40317.0
2016-09-29 13:35:00,216.34,216.34,216.15,216.16,94739.0,186.3102,186.3102,186.1466,186.1552,94739.0
2016-09-29 13:40:00,216.17,216.19,215.9,216.07,79525.0,186.1638,186.181,185.9313,186.0777,79525.0
2016-09-29 13:45:00,216.1,216.11,215.73,215.92,113800.0,186.1035,186.1121,185.7849,185.9485,113800.0
2016-09-29 13:50:00,215.92,215.92,215.45,215.53,77578.0,185.9485,185.9485,185.5437,185.6126,77578.0
2016-09-29 13:55:00,215.5,215.5,215.28,215.48,41725.0,185.5868,185.5868,185.3973,185.5696,41725.0
2016-09-29 14:00:00,215.5,215.63,215.38,215.62,20004.0,185.5868,185.6988,185.4835,185.6901,20004.0
2016-09-29 14:05:00,215.66,215.88,215.66,215.85,82317.0,185.7246,185.9141,185.7246,185.8882,82317.0
2016-09-29 14:10:00,215.84,215.9,215.7,215.88,59539.0,185.8796,185.9313,185.759,185.9141,59539.0
2016-09-29 14:15:00,215.9,216.23,215.89,216.15,37047.0,185.9313,186.2155,185.9227,186.1466,37047.0
2016-09-29 14:20:00,216.23,216.42,216.17,216.42,42529.0,186.2155,186.3791,186.1638,186.3791,42529.0
2016-09-29 14:25:00,216.4,216.69,216.25,216.63,37789.0,186.3619,186.6116,186.2327,186.5599,37789.0
2016-09-29 14:30:00,216.64,216.68,216.5,216.6,34251.0,186.5686,186.603,186.448,186.5341,34251.0
2016-09-29 14:35:00,216.61,216.91,216.6,216.77,56327.0,186.5427,186.8011,186.5341,186.6805,56327.0
2016-09-29 14:40:00,216.76,216.83,216.57,216.58,33943.0,186.6719,186.7322,186.5083,186.5169,33943.0
2016-09-29 14:45:00,216.56,216.82,216.5,216.74,64508.0,186.4997,186.7236,186.448,186.6547,64508.0
2016-09-29 14:50:00,216.76,216.8,216.57,216.57,27979.0,186.6719,186.7064,186.5083,186.5083,27979.0
2016-09-29 14:55:00,216.67,216.72,216.31,216.39,118374.0,186.5944,186.6375,186.2844,186.3533,118374.0
2016-09-29 15:00:00,216.36,216.45,216.17,216.23,31496.0,186.3274,186.4049,186.1638,186.2155,31496.0
2016-09-29 15:05:00,216.26,216.45,216.2,216.41,20581.0,186.2413,186.4049,186.1896,186.3705,20581.0
2016-09-29 15:10:00,216.38,216.53,216.23,216.47,40482.0,186.3446,186.4738,186.2155,186.4222,40482.0
2016-09-29 15:15:00,216.47,216.47,216.2,216.25,19371.0,186.4222,186.4222,186.1896,186.2327,19371.0
2016-09-29 15:20:00,216.23,216.37,216.12,216.14,36448.0,186.2155,186.336,186.1207,186.138,36448.0
2016-09-29 15:25:00,216.14,216.4,215.87,216.4,50528.0,186.138,186.3619,185.9054,186.3619,50528.0
2016-09-29 15:30:00,216.38,216.61,216.25,216.55,73090.0,186.3446,186.5427,186.2327,186.4911,73090.0
2016-09-29 15:35:00,216.51,216.61,216.43,216.61,18758.0,186.4566,186.5427,186.3877,186.5427,18758.0
2016-09-29 15:40:00,216.62,216.66,216.21,216.44,21535.0,186.5513,186.5858,186.1982,186.3963,21535.0
2016-09-29 15:45:00,216.45,216.48,216.24,216.31,50477.0,186.4049,186.4308,186.2241,186.2844,50477.0
2016-09-29 15:50:00,216.27,216.33,216.11,216.23,61294.0,186.2499,186.3016,186.1121,186.2155,61294.0
2016-09-29 15:55:00,216.22,216.25,215.86,215.91,109874.0,186.2069,186.2327,185.8968,185.9399,109874.0
2016-09-30 09:30:00,216.88,217.37,216.88,217.12,77190.0,186.7752,187.1972,186.7752,186.9819,77190.0
2016-09-30 09:35:00,217.12,217.14,216.83,216.9,45498.0,186.9819,186.9992,186.7322,186.7925,45498.0
2016-09-30 09:40:00,216.91,217.05,216.78,216.92,150297.0,186.8011,186.9216,186.6891,186.8097,150297.0
2016-09-30 09:45:00,216.95,217.1,216.81,216.92,68972.0,186.8355,186.9647,186.715,186.8097,68972.0
2016-09-30 09:50:00,216.9,217.02,216.6,216.64,56920.0,186.7925,186.8958,186.5341,186.5686,56920.0
2016-09-30 09:55:00,216.62,216.82,216.62,216.71,51985.0,186.5513,186.7236,186.5513,186.6288,51985.0
2016-09-30 10:00:00,216.73,216.97,216.7,216.97,42331.0,186.6461,186.8528,186.6202,186.8528,42331.0
2016-09-30 10:05:00,217.0,217.07,216.91,217.04,51422.0,186.8786,186.9389,186.8011,186.913,51422.0
2016-09-30 10:10:00,217.06,217.14,216.98,217.13,92288.0,186.9303,186.9992,186.8614,186.9905,92288.0
2016-09-30 10:15:00,217.13,217.14,216.8,216.82,67580.0,186.9905,186.9992,186.7064,186.7236,67580.0
2016-09-30 10:20:00,216.84,216.89,216.65,216.82,56331.0,186.7408,186.7839,186.5772,186.7236,56331.0
2016-09-30 10:25:00,216.81,216.98,216.76,216.97,25304.0,186.715,186.8614,186.6719,186.8528,25304.0
2016-09-30 10:30:00,217.0,217.13,217.0,217.09,31531.0,186.8786,186.9905,186.8786,186.9561,31531.0
2016-09-30 10:35:00,217.08,217.15,216.92,216.94,15714.0,186.9475,187.0078,186.8097,186.8269,15714.0
2016-09-30 10:40:00,217.0,217.11,216.96,217.01,9673.0,186.8786,186.9733,186.8441,186.8872,9673.0
2016-09-30 10:45:00,217.05,217.1,216.93,216.99,15019.0,186.9216,186.9647,186.8183,186.87,15019.0
2016-09-30 10:50:00,217.02,217.12,216.99,217.07,23232.0,186.8958,186.9819,186.87,186.9389,23232.0
2016-09-30 10:55:00,217.09,217.21,217.05,217.19,19856.0,186.9561,187.0594,186.9216,187.0422,19856.0
2016-09-30 11:00:00,217.24,217.5,217.23,217.49,25067.0,187.0853,187.3092,187.0767,187.3006,25067.0
2016-09-30 11:05:00,217.5,217.54,217.42,217.53,47648.0,187.3092,187.3436,187.2403,187.335,47648.0
2016-09-30 11:10:00,217.54,217.93,217.54,217.93,84701.0,187.3436,187.6795,187.3436,187.6795,84701.0
2016-09-30 11:15:00,217.93,217.96,217.71,217.81,62675.0,187.6795,187.7053,187.49,187.5762,62675.0
2016-09-30 11:20:00,217.83,217.88,217.78,217.78,33601.0,187.5934,187.6364,187.5503,187.5503,33601.0
2016-09-30 11:25:00,217.78,217.84,217.75,217.81,30294.0,187.5503,187.602,187.5245,187.5762,30294.0
2016-09-30 11:30:00,217.83,217.92,217.73,217.76,30934.0,187.5934,187.6709,187.5073,187.5331,30934.0
2016-09-30 11:35:00,217.74,217.78,217.59,217.59,20917.0,187.5159,187.5503,187.3867,187.3867,20917.0
2016-09-30 11:40:00,217.61,217.66,217.52,217.63,22548.0,187.4039,187.447,187.3264,187.4211,22548.0
2016-09-30 11:45:00,217.67,217.69,217.61,217.69,31929.0,187.4556,187.4728,187.4039,187.4728,31929.0
2016-09-30 11:50:00,217.7,217.71,217.64,217.71,22438.0,187.4814,187.49,187.4298,187.49,22438.0
2016-09-30 11:55:00,217.69,217.73,217.61,217.67,10020.0,187.4728,187.5073,187.4039,187.4556,10020.0
2016-09-30 12:00:00,217.64,217.7,217.58,217.66,11589.0,187.4298,187.4814,187.3781,187.447,11589.0
2016-09-30 12:05:00,217.68,217.74,217.65,217.7,9309.0,187.4642,187.5159,187.4384,187.4814,9309.0
2016-09-30 12:10:00,217.73,217.74,217.64,217.7,4088.0,187.5073,187.5159,187.4298,187.4814,4088.0
2016-09-30 12:15:00,217.74,217.77,217.71,217.74,47436.0,187.5159,187.5417,187.49,187.5159,47436.0
2016-09-30 12:20:00,217.78,217.79,217.72,217.76,16918.0,187.5503,187.5589,187.4986,187.5331,16918.0
2016-09-30 12:25:00,217.78,217.88,217.76,217.85,22074.0,187.5503,187.6364,187.5331,187.6106,22074.0
2016-09-30 12:30:00,217.85,217.89,217.83,217.84,17553.0,187.6106,187.645,187.5934,187.602,17553.0
2016-09-30 12:35:00,217.82,217.93,217.79,217.93,5984.0,187.5848,187.6795,187.5589,187.6795,5984.0
2016-09-30 12:40:00,217.95,217.98,217.73,217.78,8972.0,187.6967,187.7226,187.5073,187.5503,8972.0
2016-09-30 12:45:00,217.87,217.87,217.77,217.83,26025.0,187.6278,187.6278,187.5417,187.5934,26025.0
2016-09-30 12:50:00,217.83,217.84,217.76,217.82,28783.0,187.5934,187.602,187.5331,187.5848,28783.0
2016-09-30 12:55:00,217.84,217.87,217.73,217.73,20203.0,187.602,187.6278,187.5073,187.5073,20203.0
2016-09-30 13:00:00,217.71,217.81,217.7,217.81,8370.0,187.49,187.5762,187.4814,187.5762,8370.0
2016-09-30 13:05:00,217.83,217.84,217.75,217.78,20698.0,187.5934,187.602,187.5245,187.5503,20698.0
2016-09-30 13:10:00,217.76,217.84,217.76,217.8,1891.0,187.5331,187.602,187.5331,187.5675,1891.0
2016-09-30 13:15:00,217.77,217.81,217.65,217.69,11343.0,187.5417,187.5762,187.4384,187.4728,11343.0
2016-09-30 13:20:00,217.72,217.78,217.69,217.73,2922.0,187.4986,187.5503,187.4728,187.5073,2922.0
2016-09-30 13:25:00,217.69,217.72,217.58,217.6,12279.0,187.4728,187.4986,187.3781,187.3953,12279.0
2016-09-30 13:30:00,217.61,217.64,217.56,217.64,4891.0,187.4039,187.4298,187.3609,187.4298,4891.0
2016-09-30 13:35:00,217.69,217.74,217.62,217.72,5087.0,187.4728,187.5159,187.4125,187.4986,5087.0
2016-09-30 13:40:00,217.73,217.86,217.7,217.86,14768.0,187.5073,187.6192,187.4814,187.6192,14768.0
2016-09-30 13:45:00,217.84,217.92,217.84,217.87,5125.0,187.602,187.6709,187.602,187.6278,5125.0
2016-09-30 13:50:00,217.91,217.92,217.87,217.89,5545.0,187.6623,187.6709,187.6278,187.645,5545.0
2016-09-30 13:55:00,217.89,217.92,217.81,217.92,8229.0,187.645,187.6709,187.5762,187.6709,8229.0
2016-09-30 14:00:00,217.87,217.93,217.85,217.89,5620.0,187.6278,187.6795,187.6106,187.645,5620.0
2016-09-30 14:05:00,217.91,217.94,217.88,217.9,461765.0,187.6623,187.6881,187.6364,187.6537,461765.0
2016-09-30 14:10:00,217.89,218.06,217.89,217.97,27525.0,187.645,187.7915,187.645,187.7139,27525.0
2016-09-30 14:15:00,217.97,218.07,217.94,217.98,24457.0,187.7139,187.8001,187.6881,187.7226,24457.0
2016-09-30 14:20:00,217.97,218.03,217.97,218.0,33380.0,187.7139,187.7656,187.7139,187.7398,33380.0
2016-09-30 14:25:00,218.02,218.08,217.99,218.06,24449.0,187.757,187.8087,187.7312,187.7915,24449.0
2016-09-30 14:30:00,218.06,218.13,218.05,218.09,30497.0,187.7915,187.8517,187.7828,187.8173,30497.0
2016-09-30 14:35:00,218.1,218.11,218.02,218.09,39918.0,187.8259,187.8345,187.757,187.8173,39918.0
2016-09-30 14:40:00,218.09,218.12,218.07,218.1,26566.0,187.8173,187.8431,187.8001,187.8259,26566.0
2016-09-30 14:45:00,218.1,218.17,218.09,218.11,19285.0,187.8259,187.8862,187.8173,187.8345,19285.0
2016-09-30 14:50:00,218.12,218.12,218.02,218.07,27883.0,187.8431,187.8431,187.757,187.8001,27883.0
2016-09-30 14:55:00,218.09,218.12,218.05,218.11,24785.0,187.8173,187.8431,187.7828,187.8345,24785.0
2016-09-30 15:00:00,218.11,218.25,218.11,218.2,24186.0,187.8345,187.9551,187.8345,187.912,24186.0
2016-09-30 15:05:00,218.2,218.22,218.17,218.19,23851.0,187.912,187.9292,187.8862,187.9034,23851.0
2016-09-30 15:10:00,218.19,218.27,218.18,218.27,34340.0,187.9034,187.9723,187.8948,187.9723,34340.0
2016-09-30 15:15:00,218.26,218.35,218.21,218.24,49531.0,187.9637,188.0412,187.9206,187.9465,49531.0
2016-09-30 15:20:00,218.24,218.29,218.18,218.23,44169.0,187.9465,187.9895,187.8948,187.9379,44169.0
2016-09-30 15:25:00,218.23,218.28,218.14,218.17,36536.0,187.9379,187.9809,187.8603,187.8862,36536.0
2016-09-30 15:30:00,218.19,218.24,218.07,218.1,111184.0,187.9034,187.9465,187.8001,187.8259,111184.0
2016-09-30 15:35:00,218.12,218.18,218.1,218.1,30749.0,187.8431,187.8948,187.8259,187.8259,30749.0
2016-09-30 15:40:00,218.09,218.25,218.05,218.25,28516.0,187.8173,187.9551,187.7828,187.9551,28516.0
2016-09-30 15:45:00,218.27,218.27,218.05,218.12,63548.0,187.9723,187.9723,187.7828,187.8431,63548.0
2016-09-30 15:50:00,218.13,218.2,218.08,218.08,74840.0,187.8517,187.912,187.8087,187.8087,74840.0
2016-09-30 15:55:00,218.09,218.1,217.52,217.57,558261.0,187.8173,187.8259,187.3264,187.3695,558261.0
2016-10-03 09:30:00,217.05,217.09,216.73,216.94,55058.0,186.9216,186.9561,186.6461,186.8269,55058.0
2016-10-03 09:35:00,216.91,216.95,216.75,216.86,23152.0,186.8011,186.8355,186.6633,186.758,23152.0
2016-10-03 09:40:00,216.83,216.86,216.65,216.66,20601.0,186.7322,186.758,186.5772,186.5858,20601.0
2016-10-03 09:45:00,216.6,216.72,216.52,216.53,64651.0,186.5341,186.6375,186.4652,186.4738,64651.0
2016-10-03 09:50:00,216.53,216.73,216.51,216.69,35239.0,186.4738,186.6461,186.4566,186.6116,35239.0
2016-10-03 09:55:00,216.67,216.72,216.6,216.67,36828.0,186.5944,186.6375,186.5341,186.5944,36828.0
2016-10-03 10:00:00,216.67,217.11,216.67,216.86,163910.0,186.5944,186.9733,186.5944,186.758,163910.0
2016-10-03 10:05:00,216.85,216.87,216.55,216.85,103484.0,186.7494,186.7666,186.4911,186.7494,103484.0
2016-10-03 10:10:00,216.82,216.9,216.75,216.9,34704.0,186.7236,186.7925,186.6633,186.7925,34704.0
2016-10-03 10:15:00,216.83,216.85,216.66,216.8,33793.0,186.7322,186.7494,186.5858,186.7064,33793.0
2016-10-03 10:20:00,216.83,216.85,216.67,216.76,7167.0,186.7322,186.7494,186.5944,186.6719,7167.0
2016-10-03 10:25:00,216.75,216.94,216.68,216.74,36361.0,186.6633,186.8269,186.603,186.6547,36361.0
2016-10-03 10:30:00,216.7,217.0,216.7,216.98,15461.0,186.6202,186.8786,186.6202,186.8614,15461.0
2016-10-03 10:35:00,216.98,217.03,216.83,217.0,791174.0,186.8614,186.9044,186.7322,186.8786,791174.0
2016-10-03 10:40:00,217.0,217.08,216.89,217.08,12047.0,186.8786,186.9475,186.7839,186.9475,12047.0
2016-10-03 10:45:00,217.07,217.12,216.98,217.12,45306.0,186.9389,186.9819,186.8614,186.9819,45306.0
2016-10-03 10:50:00,217.12,217.27,217.07,217.07,45202.0,186.9819,187.1111,186.9389,186.9389,45202.0
2016-10-03 10:55:00,217.08,217.15,217.03,217.03,27672.0,186.9475,187.0078,186.9044,186.9044,27672.0
2016-10-03 11:00:00,217.03,217.03,216.88,216.89,59146.0,186.9044,186.9044,186.7752,186.7839,59146.0
2016-10-03 11:05:00,216.88,216.89,216.82,216.82,12472.0,186.7752,186.7839,186.7236,186.7236,12472.0
2016-10-03 11:10:00,216.86,216.93,216.77,216.89,40399.0,186.758,186.8183,186.6805,186.7839,40399.0
2016-10-03 11:15:00,216.89,216.89,216.68,216.78,35825.0,186.7839,186.7839,186.603,186.6891,35825.0
2016-10-03 11:20:00,216.78,216.91,216.76,216.83,19664.0,186.6891,186.8011,186.6719,186.7322,19664.0
2016-10-03 11:25:00,216.84,216.94,216.81,216.84,22855.0,186.7408,186.8269,186.715,186.7408,22855.0
2016-10-03 11:30:00,216.82,216.87,216.78,216.83,59954.0,186.7236,186.7666,186.6891,186.7322,59954.0
2016-10-03 11:35:00,216.87,216.87,216.62,216.67,45629.0,186.7666,186.7666,186.5513,186.5944,45629.0
2016-10-03 11:40:00,216.65,216.8,216.62,216.8,36303.0,186.5772,186.7064,186.5513,186.7064,36303.0
2016-10-03 11:45:00,216.8,216.83,216.6,216.6,96299.0,186.7064,186.7322,186.5341,186.5341,96299.0
2016-10-03 11:50:00,216.59,216.59,216.4,216.43,39148.0,186.5255,186.5255,186.3619,186.3877,39148.0
2016-10-03 11:55:00,216.4,216.67,216.35,216.57,26135.0,186.3619,186.5944,186.3188,186.5083,26135.0
2016-10-03 12:00:00,216.54,216.65,216.53,216.58,18498.0,186.4824,186.5772,186.4738,186.5169,18498.0
2016-10-03 12:05:00,216.59,216.76,216.58,216.67,14358.0,186.5255,186.6719,186.5169,186.5944,14358.0
2016-10-03 12:10:00,216.66,216.69,216.54,216.57,75871.0,186.5858,186.6116,186.4824,186.5083,75871.0
2016-10-03 12:15:00,216.57,216.57,216.42,216.54,40340.0,186.5083,186.5083,186.3791,186.4824,40340.0
2016-10-03 12:20:00,216.52,216.52,216.3,216.36,57406.0,186.4652,186.4652,186.2758,186.3274,57406.0
2016-10-03 12:25:00,216.37,216.45,216.26,216.43,33922.0,186.336,186.4049,186.2413,186.3877,33922.0
2016-10-03 12:30:00,216.41,216.42,216.29,216.37,39607.0,186.3705,186.3791,186.2671,186.336,39607.0
2016-10-03 12:35:00,216.39,216.5,216.32,216.38,8694.0,186.3533,186.448,186.293,186.3446,8694.0
2016-10-03 12:40:00,216.38,216.55,216.38,216.55,13484.0,186.3446,186.4911,186.3446,186.4911,13484.0
2016-10-03 12:45:00,216.55,216.58,216.49,216.53,33096.0,186.4911,186.5169,186.4394,186.4738,33096.0
2016-10-03 12:50:00,216.52,216.62,216.49,216.56,47720.0,186.4652,186.5513,186.4394,186.4997,47720.0
2016-10-03 12:55:00,216.57,216.71,216.5,216.71,19709.0,186.5083,186.6288,186.448,186.6288,19709.0
2016-10-03 13:00:00,216.71,216.75,216.55,216.55,25773.0,186.6288,186.6633,186.4911,186.4911,25773.0
2016-10-03 13:05:00,216.58,216.59,216.54,216.57,11569.0,186.5169,186.5255,186.4824,186.5083,11569.0
2016-10-03 13:10:00,216.58,216.67,216.42,216.65,50504.0,186.5169,186.5944,186.3791,186.5772,50504.0
2016-10-03 13:15:00,216.65,216.66,216.49,216.57,8666.0,186.5772,186.5858,186.4394,186.5083,8666.0
2016-10-03 13:20:00,216.58,216.75,216.58,216.74,34214.0,186.5169,186.6633,186.5169,186.6547,34214.0
2016-10-03 13:25:00,216.73,216.77,216.64,216.66,54561.0,186.6461,186.6805,186.5686,186.5858,54561.0
2016-10-03 13:30:00,216.65,216.79,216.62,216.79,20392.0,186.5772,186.6977,186.5513,186.6977,20392.0
2016-10-03 13:35:00,216.79,216.79,216.66,216.68,11533.0,186.6977,186.6977,186.5858,186.603,11533.0
2016-10-03 13:40:00,216.67,216.72,216.57,216.58,14171.0,186.5944,186.6375,186.5083,186.5169,14171.0
2016-10-03 13:45:00,216.59,216.69,216.59,216.68,71856.0,186.5255,186.6116,186.5255,186.603,71856.0
2016-10-03 13:50:00,216.68,216.72,216.57,216.61,52820.0,186.603,186.6375,186.5083,186.5427,52820.0
2016-10-03 13:55:00,216.63,216.77,216.63,216.77,31815.0,186.5599,186.6805,186.5599,186.6805,31815.0
2016-10-03 14:00:00,216.75,216.94,216.74,216.92,18072.0,186.6633,186.8269,186.6547,186.8097,18072.0
2016-10-03 14:05:00,216.93,216.94,216.84,216.85,26937.0,186.8183,186.8269,186.7408,186.7494,26937.0
2016-10-03 14:10:00,216.86,216.87,216.79,216.81,38606.0,186.758,186.7666,186.6977,186.715,38606.0
2016-10-03 14:15:00,216.84,216.86,216.77,216.78,7735.0,186.7408,186.758,186.6805,186.6891,7735.0
2016-10-03 14:20:00,216.77,216.89,216.76,216.87,29300.0,186.6805,186.7839,186.6719,186.7666,29300.0
2016-10-03 14:25:00,216.88,216.95,216.77,216.8,70958.0,186.7752,186.8355,186.6805,186.7064,70958.0
2016-10-03 14:30:00,216.77,216.93,216.77,216.89,14001.0,186.6805,186.8183,186.6805,186.7839,14001.0
2016-10-03 14:35:00,216.88,216.88,216.65,216.67,86999.0,186.7752,186.7752,186.5772,186.5944,86999.0
2016-10-03 14:40:00,216.69,216.74,216.63,216.68,16527.0,186.6116,186.6547,186.5599,186.603,16527.0
2016-10-03 14:45:00,216.65,216.71,216.59,216.63,26162.0,186.5772,186.6288,186.5255,186.5599,26162.0
2016-10-03 14:50:00,216.61,216.64,216.54,216.6,37276.0,186.5427,186.5686,186.4824,186.5341,37276.0
2016-10-03 14:55:00,216.59,216.69,216.47,216.69,65880.0,186.5255,186.6116,186.4222,186.6116,65880.0
2016-10-03 15:00:00,216.71,216.72,216.59,216.6,55149.0,186.6288,186.6375,186.5255,186.5341,55149.0
2016-10-03 15:05:00,216.6,216.72,216.59,216.65,37359.0,186.5341,186.6375,186.5255,186.5772,37359.0
2016-10-03 15:10:00,216.65,216.77,216.64,216.76,23963.0,186.5772,186.6805,186.5686,186.6719,23963.0
2016-10-03 15:15:00,216.78,216.81,216.71,216.81,34239.0,186.6891,186.715,186.6288,186.715,34239.0
2016-10-03 15:20:00,216.82,216.83,216.69,216.69,71534.0,186.7236,186.7322,186.6116,186.6116,71534.0
2016-10-03 15:25:00,216.69,216.78,216.69,216.72,133190.0,186.6116,186.6891,186.6116,186.6375,133190.0
2016-10-03 15:30:00,216.73,216.87,216.72,216.87,46714.0,186.6461,186.7666,186.6375,186.7666,46714.0
2016-10-03 15:35:00,216.87,217.0,216.84,216.94,90054.0,186.7666,186.8786,186.7408,186.8269,90054.0
2016-10-03 15:40:00,216.96,217.17,216.94,217.08,52662.0,186.8441,187.025,186.8269,186.9475,52662.0
2016-10-03 15:45:00,217.1,217.12,216.98,217.01,87990.0,186.9647,186.9819,186.8614,186.8872,87990.0
2016-10-03 15:50:00,217.02,217.07,216.95,216.97,128445.0,186.8958,186.9389,186.8355,186.8528,128445.0
2016-10-03 15:55:00,216.96,217.04,216.86,216.91,339190.0,186.8441,186.913,186.758,186.8011,339190.0
2016-10-04 09:30:00,217.16,217.38,217.13,217.15,71747.0,187.0164,187.2058,186.9905,187.0078,71747.0
2016-10-04 09:35:00,217.15,217.28,217.08,217.21,78967.0,187.0078,187.1197,186.9475,187.0594,78967.0
2016-10-04 09:40:00,217.29,217.4,217.13,217.22,24305.0,187.1283,187.2231,186.9905,187.0681,24305.0
2016-10-04 09:45:00,217.26,217.4,217.24,217.27,14398.0,187.1025,187.2231,187.0853,187.1111,14398.0
2016-10-04 09:50:00,217.26,217.33,217.24,217.26,56286.0,187.1025,187.1628,187.0853,187.1025,56286.0
2016-10-04 09:55:00,217.27,217.33,217.18,217.24,14325.0,187.1111,187.1628,187.0336,187.0853,14325.0
2016-10-04 10:00:00,217.25,217.26,217.06,217.15,11459.0,187.0939,187.1025,186.9303,187.0078,11459.0
2016-10-04 10:05:00,217.17,217.17,217.05,217.08,7214.0,187.025,187.025,186.9216,186.9475,7214.0
2016-10-04 10:10:00,217.0,217.0,216.44,216.57,81968.0,186.8786,186.8786,186.3963,186.5083,81968.0
2016-10-04 10:15:00,216.58,216.58,216.38,216.47,61774.0,186.5169,186.5169,186.3446,186.4222,61774.0
2016-10-04 10:20:00,216.45,216.69,216.44,216.64,30696.0,186.4049,186.6116,186.3963,186.5686,30696.0
2016-10-04 10:25:00,216.67,216.77,216.6,216.77,15163.0,186.5944,186.6805,186.5341,186.6805,15163.0
2016-10-04 10:30:00,216.75,216.89,216.75,216.89,15999.0,186.6633,186.7839,186.6633,186.7839,15999.0
2016-10-04 10:35:00,216.9,217.09,216.81,217.05,52571.0,186.7925,186.9561,186.715,186.9216,52571.0
2016-10-04 10:40:00,217.07,217.29,217.07,217.19,56823.0,186.9389,187.1283,186.9389,187.0422,56823.0
2016-10-04 10:45:00,217.22,217.25,217.12,217.17,9799.0,187.0681,187.0939,186.9819,187.025,9799.0
2016-10-04 10:50:00,217.19,217.27,217.09,217.12,13389.0,187.0422,187.1111,186.9561,186.9819,13389.0
2016-10-04 10:55:00,217.08,217.12,217.04,217.04,13415.0,186.9475,186.9819,186.913,186.913,13415.0
2016-10-04 11:00:00,217.04,217.08,216.41,216.42,40972.0,186.913,186.9475,186.3705,186.3791,40972.0
2016-10-04 11:05:00,216.41,216.56,216.37,216.5,91373.0,186.3705,186.4997,186.336,186.448,91373.0
2016-10-04 11:10:00,216.44,216.5,216.34,216.4,71806.0,186.3963,186.448,186.3102,186.3619,71806.0
2016-10-04 11:15:00,216.32,216.34,216.1,216.24,35007.0,186.293,186.3102,186.1035,186.2241,35007.0
2016-10-04 11:20:00,216.22,216.64,216.21,216.58,53108.0,186.2069,186.5686,186.1982,186.5169,53108.0
2016-10-04 11:25:00,216.6,216.78,216.57,216.7,46929.0,186.5341,186.6891,186.5083,186.6202,46929.0
2016-10-04 11:30:00,216.72,216.85,216.62,216.85,41393.0,186.6375,186.7494,186.5513,186.7494,41393.0
2016-10-04 11:35:00,216.89,217.22,216.57,216.57,91743.0,186.7839,187.0681,186.5083,186.5083,91743.0
2016-10-04 11:40:00,216.59,216.97,216.56,216.71,67833.0,186.5255,186.8528,186.4997,186.6288,67833.0
2016-10-04 11:45:00,216.74,217.08,216.66,216.86,123914.0,186.6547,186.9475,186.5858,186.758,123914.0
2016-10-04 11:50:00,216.85,216.94,216.45,216.54,25878.0,186.7494,186.8269,186.4049,186.4824,25878.0
2016-10-04 11:55:00,216.54,216.6,216.39,216.57,23193.0,186.4824,186.5341,186.3533,186.5083,23193.0
2016-10-04 12:00:00,216.53,216.66,216.51,216.54,24911.0,186.4738,186.5858,186.4566,186.4824,24911.0
2016-10-04 12:05:00,216.6,216.62,216.43,216.46,14918.0,186.5341,186.5513,186.3877,186.4135,14918.0
2016-10-04 12:10:00,216.48,216.63,216.33,216.42,18873.0,186.4308,186.5599,186.3016,186.3791,18873.0
2016-10-04 12:15:00,216.5,216.85,216.45,216.67,22259.0,186.448,186.7494,186.4049,186.5944,22259.0
2016-10-04 12:20:00,216.68,216.69,216.55,216.57,10987.0,186.603,186.6116,186.4911,186.5083,10987.0
2016-10-04 12:25:00,216.55,216.7,216.55,216.59,5178.0,186.4911,186.6202,186.4911,186.5255,5178.0
2016-10-04 12:30:00,216.58,216.59,216.36,216.42,27009.0,186.5169,186.5255,186.3274,186.3791,27009.0
2016-10-04 12:35:00,216.45,216.77,216.44,216.65,35174.0,186.4049,186.6805,186.3963,186.5772,35174.0
2016-10-04 12:40:00,216.65,216.74,216.61,216.63,5653.0,186.5772,186.6547,186.5427,186.5599,5653.0
2016-10-04 12:45:00,216.62,216.74,216.4,216.44,24928.0,186.5513,186.6547,186.3619,186.3963,24928.0
2016-10-04 12:50:00,216.44,216.47,216.24,216.32,27831.0,186.3963,186.4222,186.2241,186.293,27831.0
2016-10-04 12:55:00,216.37,216.39,216.25,216.27,28440.0,186.336,186.3533,186.2327,186.2499,28440.0
2016-10-04 13:00:00,216.27,216.34,216.22,216.22,54371.0,186.2499,186.3102,186.2069,186.2069,54371.0
2016-10-04 13:05:00,216.22,216.32,215.9,215.9,74213.0,186.2069,186.293,185.9313,185.9313,74213.0
2016-10-04 13:10:00,215.92,216.02,215.9,216.02,17654.0,185.9485,186.0346,185.9313,186.0346,17654.0
2016-10-04 13:15:00,216.01,216.04,215.9,216.0,18395.0,186.026,186.0518,185.9313,186.0174,18395.0
2016-10-04 13:20:00,216.03,216.04,215.48,215.53,45919.0,186.0432,186.0518,185.5696,185.6126,45919.0
2016-10-04 13:25:00,215.53,215.69,215.48,215.69,27858.0,185.6126,185.7504,185.5696,185.7504,27858.0
2016-10-04 13:30:00,215.71,215.78,215.61,215.77,62107.0,185.7677,185.8279,185.6815,185.8193,62107.0
2016-10-04 13:35:00,215.77,215.88,215.74,215.84,26891.0,185.8193,185.9141,185.7935,185.8796,26891.0
2016-10-04 13:40:00,215.81,215.86,215.72,215.74,32928.0,185.8538,185.8968,185.7763,185.7935,32928.0
2016-10-04 13:45:00,215.71,215.86,215.7,215.86,37250.0,185.7677,185.8968,185.759,185.8968,37250.0
2016-10-04 13:50:00,215.88,215.88,215.7,215.72,10481.0,185.9141,185.9141,185.759,185.7763,10481.0
2016-10-04 13:55:00,215.7,215.78,215.69,215.7,6548.0,185.759,185.8279,185.7504,185.759,6548.0
2016-10-04 14:00:00,215.68,215.83,215.65,215.83,8615.0,185.7418,185.871,185.716,185.871,8615.0
2016-10-04 14:05:00,215.84,215.98,215.81,215.86,35904.0,185.8796,186.0002,185.8538,185.8968,35904.0
2016-10-04 14:10:00,215.83,215.9,215.8,215.89,17130.0,185.871,185.9313,185.8452,185.9227,17130.0
2016-10-04 14:15:00,215.87,215.91,215.73,215.76,24843.0,185.9054,185.9399,185.7849,185.8107,24843.0
2016-10-04 14:20:00,215.76,215.78,215.53,215.71,33997.0,185.8107,185.8279,185.6126,185.7677,33997.0
2016-10-04 14:25:00,215.71,215.72,215.43,215.58,27688.0,185.7677,185.7763,185.5265,185.6557,27688.0
2016-10-04 14:30:00,215.57,215.81,215.56,215.78,36009.0,185.6471,185.8538,185.6385,185.8279,36009.0
2016-10-04 14:35:00,215.79,215.79,215.67,215.75,14122.0,185.8365,185.8365,185.7332,185.8021,14122.0
2016-10-04 14:40:00,215.71,215.76,215.63,215.67,28815.0,185.7677,185.8107,185.6988,185.7332,28815.0
2016-10-04 14:45:00,215.67,215.7,215.49,215.49,45048.0,185.7332,185.759,185.5782,185.5782,45048.0
2016-10-04 14:50:00,215.49,215.57,215.45,215.51,12298.0,185.5782,185.6471,185.5437,185.5954,12298.0
2016-10-04 14:55:00,215.53,215.54,215.23,215.25,15870.0,185.6126,185.6212,185.3543,185.3715,15870.0
2016-10-04 15:00:00,215.25,215.39,215.25,215.36,258691.0,185.3715,185.4921,185.3715,185.4662,258691.0
2016-10-04 15:05:00,215.33,215.54,215.33,215.4,52645.0,185.4404,185.6212,185.4404,185.5007,52645.0
2016-10-04 15:10:00,215.42,215.47,215.35,215.41,27933.0,185.5179,185.561,185.4576,185.5093,27933.0
2016-10-04 15:15:00,215.41,215.49,215.39,215.49,13549.0,185.5093,185.5782,185.4921,185.5782,13549.0
2016-10-04 15:20:00,215.51,215.68,215.5,215.65,32030.0,185.5954,185.7418,185.5868,185.716,32030.0
2016-10-04 15:25:00,215.64,215.88,215.62,215.88,46087.0,185.7074,185.9141,185.6901,185.9141,46087.0
2016-10-04 15:30:00,215.87,215.97,215.82,215.96,34000.0,185.9054,185.9916,185.8624,185.9829,34000.0
2016-10-04 15:35:00,215.96,216.03,215.85,216.03,40428.0,185.9829,186.0432,185.8882,186.0432,40428.0
2016-10-04 15:40:00,216.03,216.14,216.01,216.06,62916.0,186.0432,186.138,186.026,186.0691,62916.0
2016-10-04 15:45:00,216.05,216.07,215.86,215.86,88282.0,186.0605,186.0777,185.8968,185.8968,88282.0
2016-10-04 15:50:00,215.87,215.93,215.76,215.93,52511.0,185.9054,185.9571,185.8107,185.9571,52511.0
2016-10-04 15:55:00,215.93,215.94,215.75,215.93,82554.0,185.9571,185.9657,185.8021,185.9571,82554.0
2016-10-05 09:30:00,216.61,216.77,216.61,216.76,57375.0,186.5427,186.6805,186.5427,186.6719,57375.0
2016-10-05 09:35:00,216.74,216.91,216.74,216.79,35878.0,186.6547,186.8011,186.6547,186.6977,35878.0
2016-10-05 09:40:00,216.81,216.94,216.81,216.89,13168.0,186.715,186.8269,186.715,186.7839,13168.0
2016-10-05 09:45:00,216.91,216.98,216.86,216.93,8312.0,186.8011,186.8614,186.758,186.8183,8312.0
2016-10-05 09:50:00,216.9,216.94,216.83,216.87,9106.0,186.7925,186.8269,186.7322,186.7666,9106.0
2016-10-05 09:55:00,216.85,216.91,216.81,216.9,5624.0,186.7494,186.8011,186.715,186.7925,5624.0
2016-10-05 10:00:00,216.92,217.02,216.72,216.98,46824.0,186.8097,186.8958,186.6375,186.8614,46824.0
2016-10-05 10:05:00,216.96,217.13,216.96,217.06,14546.0,186.8441,186.9905,186.8441,186.9303,14546.0
2016-10-05 10:10:00,217.08,217.09,216.95,216.96,8378.0,186.9475,186.9561,186.8355,186.8441,8378.0
2016-10-05 10:15:00,216.95,216.98,216.74,216.75,27921.0,186.8355,186.8614,186.6547,186.6633,27921.0
2016-10-05 10:20:00,216.77,216.78,216.68,216.75,19736.0,186.6805,186.6891,186.603,186.6633,19736.0
2016-10-05 10:25:00,216.76,216.96,216.75,216.96,18157.0,186.6719,186.8441,186.6633,186.8441,18157.0
2016-10-05 10:30:00,216.97,216.99,216.75,216.9,30299.0,186.8528,186.87,186.6633,186.7925,30299.0
2016-10-05 10:35:00,216.9,217.1,216.9,217.02,77007.0,186.7925,186.9647,186.7925,186.8958,77007.0
2016-10-05 10:40:00,217.0,217.06,216.7,216.77,95253.0,186.8786,186.9303,186.6202,186.6805,95253.0
2016-10-05 10:45:00,216.76,216.86,216.56,216.6,157494.0,186.6719,186.758,186.4997,186.5341,157494.0
2016-10-05 10:50:00,216.61,216.84,216.61,216.81,26323.0,186.5427,186.7408,186.5427,186.715,26323.0
2016-10-05 10:55:00,216.82,216.88,216.78,216.86,21869.0,186.7236,186.7752,186.6891,186.758,21869.0
2016-10-05 11:00:00,216.84,216.97,216.79,216.97,26351.0,186.7408,186.8528,186.6977,186.8528,26351.0
2016-10-05 11:05:00,216.97,217.07,216.95,217.05,40906.0,186.8528,186.9389,186.8355,186.9216,40906.0
2016-10-05 11:10:00,217.05,217.09,216.94,217.0,27607.0,186.9216,186.9561,186.8269,186.8786,27607.0
2016-10-05 11:15:00,217.0,217.05,216.9,216.91,20244.0,186.8786,186.9216,186.7925,186.8011,20244.0
2016-10-05 11:20:00,216.9,216.95,216.86,216.94,26354.0,186.7925,186.8355,186.758,186.8269,26354.0
2016-10-05 11:25:00,216.96,217.02,216.86,217.0,20346.0,186.8441,186.8958,186.758,186.8786,20346.0
2016-10-05 11:30:00,217.02,217.06,216.94,216.95,9497.0,186.8958,186.9303,186.8269,186.8355,9497.0
2016-10-05 11:35:00,217.0,217.03,216.87,217.01,16744.0,186.8786,186.9044,186.7666,186.8872,16744.0
2016-10-05 11:40:00,216.95,217.05,216.89,217.04,11316.0,186.8355,186.9216,186.7839,186.913,11316.0
2016-10-05 11:45:00,217.06,217.13,217.04,217.09,27174.0,186.9303,186.9905,186.913,186.9561,27174.0
2016-10-05 11:50:00,217.09,217.1,217.02,217.07,17958.0,186.9561,186.9647,186.8958,186.9389,17958.0
2016-10-05 11:55:00,217.08,217.09,216.95,217.01,9286.0,186.9475,186.9561,186.8355,186.8872,9286.0
2016-10-05 12:00:00,217.01,217.09,216.99,217.05,4752.0,186.8872,186.9561,186.87,186.9216,4752.0
2016-10-05 12:05:00,217.07,217.25,217.07,217.15,58048.0,186.9389,187.0939,186.9389,187.0078,58048.0
2016-10-05 12:10:00,217.14,217.2,217.13,217.15,2610.0,186.9992,187.0508,186.9905,187.0078,2610.0
2016-10-05 12:15:00,217.13,217.17,217.11,217.14,45675.0,186.9905,187.025,186.9733,186.9992,45675.0
2016-10-05 12:20:00,217.14,217.17,217.09,217.11,11335.0,186.9992,187.025,186.9561,186.9733,11335.0
2016-10-05 12:25:00,217.11,217.13,217.08,217.09,13051.0,186.9733,186.9905,186.9475,186.9561,13051.0
2016-10-05 12:30:00,217.1,217.13,217.06,217.09,20546.0,186.9647,186.9905,186.9303,186.9561,20546.0
2016-10-05 12:35:00,217.1,217.11,217.03,217.1,220235.0,186.9647,186.9733,186.9044,186.9647,220235.0
2016-10-05 12:40:00,217.12,217.13,217.06,217.08,12993.0,186.9819,186.9905,186.9303,186.9475,12993.0
2016-10-05 12:45:00,217.1,217.15,217.04,217.09,23944.0,186.9647,187.0078,186.913,186.9561,23944.0
2016-10-05 12:50:00,217.1,217.14,217.09,217.12,7886.0,186.9647,186.9992,186.9561,186.9819,7886.0
2016-10-05 12:55:00,217.12,217.12,217.05,217.08,6408.0,186.9819,186.9819,186.9216,186.9475,6408.0
2016-10-05 13:00:00,217.07,217.19,217.07,217.19,10222.0,186.9389,187.0422,186.9389,187.0422,10222.0
2016-10-05 13:05:00,217.2,217.23,217.13,217.14,5329.0,187.0508,187.0767,186.9905,186.9992,5329.0
2016-10-05 13:10:00,217.15,217.16,217.0,217.0,14233.0,187.0078,187.0164,186.8786,186.8786,14233.0
2016-10-05 13:15:00,217.02,217.07,216.98,217.07,11755.0,186.8958,186.9389,186.8614,186.9389,11755.0
2016-10-05 13:20:00,217.08,217.09,217.0,217.02,16398.0,186.9475,186.9561,186.8786,186.8958,16398.0
2016-10-05 13:25:00,217.02,217.04,216.95,217.04,19045.0,186.8958,186.913,186.8355,186.913,19045.0
2016-10-05 13:30:00,217.04,217.04,216.99,217.03,4310.0,186.913,186.913,186.87,186.9044,4310.0
2016-10-05 13:35:00,217.04,217.1,217.02,217.06,4543.0,186.913,186.9647,186.8958,186.9303,4543.0
2016-10-05 13:40:00,217.05,217.14,217.05,217.12,5141.0,186.9216,186.9992,186.9216,186.9819,5141.0
2016-10-05 13:45:00,217.12,217.13,217.05,217.12,4362.0,186.9819,186.9905,186.9216,186.9819,4362.0
2016-10-05 13:50:00,217.11,217.22,217.11,217.22,53044.0,186.9733,187.0681,186.9733,187.0681,53044.0
2016-10-05 13:55:00,217.17,217.24,217.17,217.21,6359.0,187.025,187.0853,187.025,187.0594,6359.0
2016-10-05 14:00:00,217.21,217.22,217.13,217.14,8201.0,187.0594,187.0681,186.9905,186.9992,8201.0
2016-10-05 14:05:00,217.14,217.21,217.1,217.1,24386.0,186.9992,187.0594,186.9647,186.9647,24386.0
2016-10-05 14:10:00,217.1,217.18,217.09,217.11,60227.0,186.9647,187.0336,186.9561,186.9733,60227.0
2016-10-05 14:15:00,217.11,217.17,217.07,217.14,149017.0,186.9733,187.025,186.9389,186.9992,149017.0
2016-10-05 14:20:00,217.15,217.2,217.14,217.17,23800.0,187.0078,187.0508,186.9992,187.025,23800.0
2016-10-05 14:25:00,217.17,217.2,217.08,217.1,31734.0,187.025,187.0508,186.9475,186.9647,31734.0
2016-10-05 14:30:00,217.09,217.17,217.08,217.11,56922.0,186.9561,187.025,186.9475,186.9733,56922.0
2016-10-05 14:35:00,217.11,217.12,217.02,217.08,45393.0,186.9733,186.9819,186.8958,186.9475,45393.0
2016-10-05 14:40:00,217.08,217.2,217.08,217.12,64782.0,186.9475,187.0508,186.9475,186.9819,64782.0
2016-10-05 14:45:00,217.14,217.21,217.12,217.19,40381.0,186.9992,187.0594,186.9819,187.0422,40381.0
2016-10-05 14:50:00,217.19,217.22,217.16,217.16,32443.0,187.0422,187.0681,187.0164,187.0164,32443.0
2016-10-05 14:55:00,217.16,217.23,217.13,217.18,21877.0,187.0164,187.0767,186.9905,187.0336,21877.0
2016-10-05 15:00:00,217.21,217.35,217.2,217.35,81426.0,187.0594,187.18,187.0508,187.18,81426.0
2016-10-05 15:05:00,217.35,217.35,217.29,217.3,33566.0,187.18,187.18,187.1283,187.1369,33566.0
2016-10-05 15:10:00,217.31,217.33,217.24,217.25,10989.0,187.1456,187.1628,187.0853,187.0939,10989.0
2016-10-05 15:15:00,217.24,217.25,217.03,217.06,67933.0,187.0853,187.0939,186.9044,186.9303,67933.0
2016-10-05 15:20:00,217.06,217.06,216.9,216.98,64563.0,186.9303,186.9303,186.7925,186.8614,64563.0
2016-10-05 15:25:00,216.96,217.02,216.86,216.89,32079.0,186.8441,186.8958,186.758,186.7839,32079.0
2016-10-05 15:30:00,216.88,217.02,216.86,217.02,12402.0,186.7752,186.8958,186.758,186.8958,12402.0
2016-10-05 15:35:00,217.0,217.06,216.98,216.98,29950.0,186.8786,186.9303,186.8614,186.8614,29950.0
2016-10-05 15:40:00,216.98,217.05,216.93,217.0,37853.0,186.8614,186.9216,186.8183,186.8786,37853.0
2016-10-05 15:45:00,217.0,217.0,216.85,216.87,44594.0,186.8786,186.8786,186.7494,186.7666,44594.0
2016-10-05 15:50:00,216.87,216.94,216.82,216.83,30443.0,186.7666,186.8269,186.7236,186.7322,30443.0
2016-10-05 15:55:00,216.83,216.96,216.8,216.88,85806.0,186.7322,186.8441,186.7064,186.7752,85806.0
2016-10-06 09:30:00,216.6,216.72,216.35,216.35,57596.0,186.5341,186.6375,186.3188,186.3188,57596.0
2016-10-06 09:35:00,216.36,216.38,216.18,216.27,34871.0,186.3274,186.3446,186.1724,186.2499,34871.0
2016-10-06 09:40:00,216.26,216.35,216.19,216.34,14214.0,186.2413,186.3188,186.181,186.3102,14214.0
2016-10-06 09:45:00,216.36,216.39,216.27,216.3,56374.0,186.3274,186.3533,186.2499,186.2758,56374.0
2016-10-06 09:50:00,216.28,216.28,216.15,216.16,28460.0,186.2585,186.2585,186.1466,186.1552,28460.0
2016-10-06 09:55:00,216.12,216.32,216.1,216.28,10808.0,186.1207,186.293,186.1035,186.2585,10808.0
2016-10-06 10:00:00,216.27,216.38,216.26,216.36,15098.0,186.2499,186.3446,186.2413,186.3274,15098.0
2016-10-06 10:05:00,216.36,216.4,216.24,216.26,14369.0,186.3274,186.3619,186.2241,186.2413,14369.0
2016-10-06 10:10:00,216.26,216.33,216.21,216.28,45188.0,186.2413,186.3016,186.1982,186.2585,45188.0
2016-10-06 10:15:00,216.32,216.4,216.27,216.4,18923.0,186.293,186.3619,186.2499,186.3619,18923.0
2016-10-06 10:20:00,216.43,216.43,216.28,216.36,71061.0,186.3877,186.3877,186.2585,186.3274,71061.0
2016-10-06 10:25:00,216.35,216.41,216.28,216.39,11914.0,186.3188,186.3705,186.2585,186.3533,11914.0
2016-10-06 10:30:00,216.36,216.37,216.15,216.26,9270.0,186.3274,186.336,186.1466,186.2413,9270.0
2016-10-06 10:35:00,216.25,216.36,216.23,216.34,21885.0,186.2327,186.3274,186.2155,186.3102,21885.0
2016-10-06 10:40:00,216.31,216.39,216.29,216.37,10890.0,186.2844,186.3533,186.2671,186.336,10890.0
2016-10-06 10:45:00,216.4,216.42,216.31,216.37,15271.0,186.3619,186.3791,186.2844,186.336,15271.0
2016-10-06 10:50:00,216.37,216.37,216.31,216.33,5005.0,186.336,186.336,186.2844,186.3016,5005.0
2016-10-06 10:55:00,216.35,216.38,216.28,216.35,32327.0,186.3188,186.3446,186.2585,186.3188,32327.0
2016-10-06 11:00:00,216.33,216.35,216.22,216.28,15536.0,186.3016,186.3188,186.2069,186.2585,15536.0
2016-10-06 11:05:00,216.29,216.3,215.98,215.98,16534.0,186.2671,186.2758,186.0002,186.0002,16534.0
2016-10-06 11:10:00,215.97,216.07,215.96,216.03,16296.0,185.9916,186.0777,185.9829,186.0432,16296.0
2016-10-06 11:15:00,216.04,216.11,216.0,216.06,4707.0,186.0518,186.1121,186.0174,186.0691,4707.0
2016-10-06 11:20:00,216.1,216.18,216.1,216.18,19590.0,186.1035,186.1724,186.1035,186.1724,19590.0
2016-10-06 11:25:00,216.17,216.46,216.16,216.45,234128.0,186.1638,186.4135,186.1552,186.4049,234128.0
2016-10-06 11:30:00,216.5,216.51,216.36,216.36,9731.0,186.448,186.4566,186.3274,186.3274,9731.0
2016-10-06 11:35:00,216.4,216.4,216.33,216.39,4413.0,186.3619,186.3619,186.3016,186.3533,4413.0
2016-10-06 11:40:00,216.43,216.44,216.33,216.38,15217.0,186.3877,186.3963,186.3016,186.3446,15217.0
2016-10-06 11:45:00,216.38,216.93,216.38,216.83,32674.0,186.3446,186.8183,186.3446,186.7322,32674.0
2016-10-06 11:50:00,216.82,217.13,216.82,216.96,28116.0,186.7236,186.9905,186.7236,186.8441,28116.0
2016-10-06 11:55:00,216.95,217.0,216.84,216.87,31587.0,186.8355,186.8786,186.7408,186.7666,31587.0
2016-10-06 12:00:00,216.9,217.04,216.89,217.02,12208.0,186.7925,186.913,186.7839,186.8958,12208.0
2016-10-06 12:05:00,217.04,217.26,216.97,216.97,22475.0,186.913,187.1025,186.8528,186.8528,22475.0
2016-10-06 12:10:00,216.99,217.0,216.92,216.96,12255.0,186.87,186.8786,186.8097,186.8441,12255.0
2016-10-06 12:15:00,216.97,216.98,216.89,216.97,5365.0,186.8528,186.8614,186.7839,186.8528,5365.0
2016-10-06 12:20:00,216.96,217.03,216.91,216.97,14491.0,186.8441,186.9044,186.8011,186.8528,14491.0
2016-10-06 12:25:00,217.02,217.09,217.0,217.03,15514.0,186.8958,186.9561,186.8786,186.9044,15514.0
2016-10-06 12:30:00,217.02,217.16,217.02,217.09,8677.0,186.8958,187.0164,186.8958,186.9561,8677.0
2016-10-06 12:35:00,217.1,217.11,216.95,216.98,12464.0,186.9647,186.9733,186.8355,186.8614,12464.0
2016-10-06 12:40:00,216.96,217.05,216.95,216.97,62430.0,186.8441,186.9216,186.8355,186.8528,62430.0
2016-10-06 12:45:00,216.99,217.04,216.97,217.03,3588.0,186.87,186.913,186.8528,186.9044,3588.0
2016-10-06 12:50:00,217.03,217.12,217.03,217.12,13382.0,186.9044,186.9819,186.9044,186.9819,13382.0
2016-10-06 12:55:00,217.12,217.16,216.96,216.99,71292.0,186.9819,187.0164,186.8441,186.87,71292.0
2016-10-06 13:00:00,217.03,217.03,216.98,216.99,3598.0,186.9044,186.9044,186.8614,186.87,3598.0
2016-10-06 13:05:00,217.02,217.05,216.99,216.99,14362.0,186.8958,186.9216,186.87,186.87,14362.0
2016-10-06 13:10:00,216.98,217.0,216.93,216.98,7789.0,186.8614,186.8786,186.8183,186.8614,7789.0
2016-10-06 13:15:00,217.03,217.05,216.98,216.99,3353.0,186.9044,186.9216,186.8614,186.87,3353.0
2016-10-06 13:20:00,216.99,217.02,216.97,217.01,3838.0,186.87,186.8958,186.8528,186.8872,3838.0
2016-10-06 13:25:00,217.01,217.07,216.97,217.03,5643.0,186.8872,186.9389,186.8528,186.9044,5643.0
2016-10-06 13:30:00,217.02,217.14,217.02,217.1,12640.0,186.8958,186.9992,186.8958,186.9647,12640.0
2016-10-06 13:35:00,217.1,217.1,216.98,217.0,6858.0,186.9647,186.9647,186.8614,186.8786,6858.0
2016-10-06 13:40:00,216.99,217.02,216.92,217.0,404049.0,186.87,186.8958,186.8097,186.8786,404049.0
2016-10-06 13:45:00,217.03,217.07,217.0,217.0,60495.0,186.9044,186.9389,186.8786,186.8786,60495.0
2016-10-06 13:50:00,216.99,217.18,216.97,217.15,73596.0,186.87,187.0336,186.8528,187.0078,73596.0
2016-10-06 13:55:00,217.13,217.13,217.02,217.02,10327.0,186.9905,186.9905,186.8958,186.8958,10327.0
2016-10-06 14:00:00,217.05,217.15,217.02,217.07,15301.0,186.9216,187.0078,186.8958,186.9389,15301.0
2016-10-06 14:05:00,217.08,217.15,217.07,217.07,9326.0,186.9475,187.0078,186.9389,186.9389,9326.0
2016-10-06 14:10:00,217.06,217.12,217.02,217.11,12299.0,186.9303,186.9819,186.8958,186.9733,12299.0
2016-10-06 14:15:00,217.12,217.12,217.02,217.04,17568.0,186.9819,186.9819,186.8958,186.913,17568.0
2016-10-06 14:20:00,217.05,217.12,217.05,217.07,27301.0,186.9216,186.9819,186.9216,186.9389,27301.0
2016-10-06 14:25:00,217.07,217.19,217.05,217.13,14583.0,186.9389,187.0422,186.9216,186.9905,14583.0
2016-10-06 14:30:00,217.14,217.19,217.12,217.17,9481.0,186.9992,187.0422,186.9819,187.025,9481.0
2016-10-06 14:35:00,217.17,217.17,217.07,217.17,6910.0,187.025,187.025,186.9389,187.025,6910.0
2016-10-06 14:40:00,217.14,217.16,217.1,217.12,7488.0,186.9992,187.0164,186.9647,186.9819,7488.0
2016-10-06 14:45:00,217.14,217.14,216.98,217.02,31375.0,186.9992,186.9992,186.8614,186.8958,31375.0
2016-10-06 14:50:00,217.0,217.11,216.97,217.07,22295.0,186.8786,186.9733,186.8528,186.9389,22295.0
2016-10-06 14:55:00,217.07,217.08,216.99,217.0,10117.0,186.9389,186.9475,186.87,186.8786,10117.0
2016-10-06 15:00:00,217.04,217.12,217.04,217.08,7277.0,186.913,186.9819,186.913,186.9475,7277.0
2016-10-06 15:05:00,217.1,217.17,217.08,217.09,6367.0,186.9647,187.025,186.9475,186.9561,6367.0
2016-10-06 15:10:00,217.09,217.11,216.97,217.02,10919.0,186.9561,186.9733,186.8528,186.8958,10919.0
2016-10-06 15:15:00,217.02,217.11,216.92,216.94,23713.0,186.8958,186.9733,186.8097,186.8269,23713.0
2016-10-06 15:20:00,216.95,217.03,216.95,217.02,21663.0,186.8355,186.9044,186.8355,186.8958,21663.0
2016-10-06 15:25:00,217.0,217.03,216.95,216.95,27590.0,186.8786,186.9044,186.8355,186.8355,27590.0
2016-10-06 15:30:00,216.93,217.07,216.86,217.07,40036.0,186.8183,186.9389,186.758,186.9389,40036.0
2016-10-06 15:35:00,217.08,217.08,217.01,217.07,4876.0,186.9475,186.9475,186.8872,186.9389,4876.0
2016-10-06 15:40:00,217.08,217.1,217.03,217.05,14728.0,186.9475,186.9647,186.9044,186.9216,14728.0
2016-10-06 15:45:00,217.05,217.06,217.0,217.03,19879.0,186.9216,186.9303,186.8786,186.9044,19879.0
2016-10-06 15:50:00,217.03,217.08,216.98,217.01,41124.0,186.9044,186.9475,186.8614,186.8872,41124.0
2016-10-06 15:55:00,217.0,217.07,216.97,217.05,63615.0,186.8786,186.9389,186.8528,186.9216,63615.0
2016-10-07 09:30:00,217.33,217.58,217.06,217.1,2949241.0,187.1628,187.3781,186.9303,186.9647,2949241.0
2016-10-07 09:35:00,217.12,217.17,216.86,217.1,293929.0,186.9819,187.025,186.758,186.9647,293929.0
2016-10-07 09:40:00,217.06,217.09,216.63,216.69,92105.0,186.9303,186.9561,186.5599,186.6116,92105.0
2016-10-07 09:45:00,216.67,216.79,216.28,216.31,92689.0,186.5944,186.6977,186.2585,186.2844,92689.0
2016-10-07 09:50:00,216.33,216.61,216.27,216.54,77729.0,186.3016,186.5427,186.2499,186.4824,77729.0
2016-10-07 09:55:00,216.53,216.57,216.38,216.43,15032.0,186.4738,186.5083,186.3446,186.3877,15032.0
2016-10-07 10:00:00,216.44,216.63,216.41,216.57,22594.0,186.3963,186.5599,186.3705,186.5083,22594.0
2016-10-07 10:05:00,216.53,216.7,216.5,216.7,33221.0,186.4738,186.6202,186.448,186.6202,33221.0
2016-10-07 10:10:00,216.71,216.78,216.66,216.76,21158.0,186.6288,186.6891,186.5858,186.6719,21158.0
2016-10-07 10:15:00,216.74,216.77,216.54,216.64,65554.0,186.6547,186.6805,186.4824,186.5686,65554.0
2016-10-07 10:20:00,216.62,216.63,216.52,216.62,26610.0,186.5513,186.5599,186.4652,186.5513,26610.0
2016-10-07 10:25:00,216.64,216.74,216.59,216.64,31625.0,186.5686,186.6547,186.5255,186.5686,31625.0
2016-10-07 10:30:00,216.65,216.65,216.44,216.46,35039.0,186.5772,186.5772,186.3963,186.4135,35039.0
2016-10-07 10:35:00,216.46,216.71,216.35,216.7,81871.0,186.4135,186.6288,186.3188,186.6202,81871.0
2016-10-07 10:40:00,216.71,216.74,216.51,216.53,25117.0,186.6288,186.6547,186.4566,186.4738,25117.0
2016-10-07 10:45:00,216.55,216.62,216.49,216.54,81045.0,186.4911,186.5513,186.4394,186.4824,81045.0
2016-10-07 10:50:00,216.53,216.63,216.48,216.5,60951.0,186.4738,186.5599,186.4308,186.448,60951.0
2016-10-07 10:55:00,216.5,216.5,216.35,216.37,35123.0,186.448,186.448,186.3188,186.336,35123.0
2016-10-07 11:00:00,216.39,216.41,216.27,216.35,91134.0,186.3533,186.3705,186.2499,186.3188,91134.0
2016-10-07 11:05:00,216.36,216.48,216.36,216.48,21321.0,186.3274,186.4308,186.3274,186.4308,21321.0
2016-10-07 11:10:00,216.48,216.5,216.41,216.44,46638.0,186.4308,186.448,186.3705,186.3963,46638.0
2016-10-07 11:15:00,216.44,216.56,216.4,216.5,68907.0,186.3963,186.4997,186.3619,186.448,68907.0
2016-10-07 11:20:00,216.51,216.59,216.48,216.49,40124.0,186.4566,186.5255,186.4308,186.4394,40124.0
2016-10-07 11:25:00,216.47,216.51,216.39,216.41,62442.0,186.4222,186.4566,186.3533,186.3705,62442.0
2016-10-07 11:30:00,216.4,216.46,216.12,216.15,103936.0,186.3619,186.4135,186.1207,186.1466,103936.0
2016-10-07 11:35:00,216.12,216.15,215.86,215.91,78077.0,186.1207,186.1466,185.8968,185.9399,78077.0
2016-10-07 11:40:00,215.9,215.91,215.67,215.67,70378.0,185.9313,185.9399,185.7332,185.7332,70378.0
2016-10-07 11:45:00,215.66,215.66,215.4,215.53,104143.0,185.7246,185.7246,185.5007,185.6126,104143.0
2016-10-07 11:50:00,215.52,215.62,215.42,215.62,61946.0,185.604,185.6901,185.5179,185.6901,61946.0
2016-10-07 11:55:00,215.61,215.72,215.59,215.64,22441.0,185.6815,185.7763,185.6643,185.7074,22441.0
2016-10-07 12:00:00,215.64,216.07,215.62,215.69,78096.0,185.7074,186.0777,185.6901,185.7504,78096.0
2016-10-07 12:05:00,215.68,215.8,215.53,215.75,46569.0,185.7418,185.8452,185.6126,185.8021,46569.0
2016-10-07 12:10:00,215.74,215.82,215.57,215.82,36919.0,185.7935,185.8624,185.6471,185.8624,36919.0
2016-10-07 12:15:00,215.75,215.77,215.59,215.67,22748.0,185.8021,185.8193,185.6643,185.7332,22748.0
2016-10-07 12:20:00,215.65,215.72,215.55,215.6,42452.0,185.716,185.7763,185.6299,185.6729,42452.0
2016-10-07 12:25:00,215.59,215.72,215.53,215.71,29108.0,185.6643,185.7763,185.6126,185.7677,29108.0
2016-10-07 12:30:00,215.65,215.75,215.62,215.62,114195.0,185.716,185.8021,185.6901,185.6901,114195.0
2016-10-07 12:35:00,215.61,215.7,215.5,215.52,85049.0,185.6815,185.759,185.5868,185.604,85049.0
2016-10-07 12:40:00,215.52,215.59,215.47,215.55,39866.0,185.604,185.6643,185.561,185.6299,39866.0
2016-10-07 12:45:00,215.55,215.87,215.52,215.83,23619.0,185.6299,185.9054,185.604,185.871,23619.0
2016-10-07 12:50:00,215.81,215.81,215.71,215.72,15406.0,185.8538,185.8538,185.7677,185.7763,15406.0
2016-10-07 12:55:00,215.77,215.82,215.7,215.82,13124.0,185.8193,185.8624,185.759,185.8624,13124.0
2016-10-07 13:00:00,215.82,215.82,215.57,215.69,14247.0,185.8624,185.8624,185.6471,185.7504,14247.0
2016-10-07 13:05:00,215.67,215.77,215.67,215.75,12138.0,185.7332,185.8193,185.7332,185.8021,12138.0
2016-10-07 13:10:00,215.77,215.82,215.7,215.72,8308.0,185.8193,185.8624,185.759,185.7763,8308.0
2016-10-07 13:15:00,215.7,215.79,215.67,215.73,10918.0,185.759,185.8365,185.7332,185.7849,10918.0
2016-10-07 13:20:00,215.73,215.83,215.68,215.75,15450.0,185.7849,185.871,185.7418,185.8021,15450.0
2016-10-07 13:25:00,215.75,216.2,215.75,216.15,51615.0,185.8021,186.1896,185.8021,186.1466,51615.0
2016-10-07 13:30:00,216.18,216.41,216.14,216.35,46067.0,186.1724,186.3705,186.138,186.3188,46067.0
2016-10-07 13:35:00,216.41,216.47,216.36,216.43,21061.0,186.3705,186.4222,186.3274,186.3877,21061.0
2016-10-07 13:40:00,216.46,216.58,216.39,216.44,29548.0,186.4135,186.5169,186.3533,186.3963,29548.0
2016-10-07 13:45:00,216.45,216.49,216.44,216.46,7173.0,186.4049,186.4394,186.3963,186.4135,7173.0
2016-10-07 13:50:00,216.46,216.47,216.39,216.42,17074.0,186.4135,186.4222,186.3533,186.3791,17074.0
2016-10-07 13:55:00,216.37,216.44,216.37,216.41,7401.0,186.336,186.3963,186.336,186.3705,7401.0
2016-10-07 14:00:00,216.43,216.48,216.39,216.39,10319.0,186.3877,186.4308,186.3533,186.3533,10319.0
2016-10-07 14:05:00,216.38,216.38,216.29,216.36,25314.0,186.3446,186.3446,186.2671,186.3274,25314.0
2016-10-07 14:10:00,216.41,216.64,216.41,216.52,18358.0,186.3705,186.5686,186.3705,186.4652,18358.0
2016-10-07 14:15:00,216.53,216.56,216.35,216.41,46091.0,186.4738,186.4997,186.3188,186.3705,46091.0
2016-10-07 14:20:00,216.44,216.53,216.44,216.49,5067.0,186.3963,186.4738,186.3963,186.4394,5067.0
2016-10-07 14:25:00,216.5,216.6,216.46,216.49,12271.0,186.448,186.5341,186.4135,186.4394,12271.0
2016-10-07 14:30:00,216.48,216.68,216.48,216.68,51136.0,186.4308,186.603,186.4308,186.603,51136.0
2016-10-07 14:35:00,216.61,216.68,216.56,216.62,7491.0,186.5427,186.603,186.4997,186.5513,7491.0
2016-10-07 14:40:00,216.6,216.63,216.54,216.58,58153.0,186.5341,186.5599,186.4824,186.5169,58153.0
2016-10-07 14:45:00,216.58,216.7,216.55,216.59,18787.0,186.5169,186.6202,186.4911,186.5255,18787.0
2016-10-07 14:50:00,216.59,216.61,216.55,216.58,10704.0,186.5255,186.5427,186.4911,186.5169,10704.0
2016-10-07 14:55:00,216.58,216.68,216.57,216.59,11663.0,186.5169,186.603,186.5083,186.5255,11663.0
2016-10-07 15:00:00,216.6,216.66,216.5,216.52,21844.0,186.5341,186.5858,186.448,186.4652,21844.0
2016-10-07 15:05:00,216.52,216.56,216.47,216.48,17798.0,186.4652,186.4997,186.4222,186.4308,17798.0
2016-10-07 15:10:00,216.45,216.54,216.44,216.47,23978.0,186.4049,186.4824,186.3963,186.4222,23978.0
2016-10-07 15:15:00,216.48,216.52,216.4,216.4,20977.0,186.4308,186.4652,186.3619,186.3619,20977.0
2016-10-07 15:20:00,216.4,216.48,216.4,216.47,13703.0,186.3619,186.4308,186.3619,186.4222,13703.0
2016-10-07 15:25:00,216.47,216.55,216.46,216.53,9127.0,186.4222,186.4911,186.4135,186.4738,9127.0
2016-10-07 15:30:00,216.53,216.6,216.5,216.5,34533.0,186.4738,186.5341,186.448,186.448,34533.0
2016-10-07 15:35:00,216.5,216.56,216.45,216.46,16513.0,186.448,186.4997,186.4049,186.4135,16513.0
2016-10-07 15:40:00,216.45,216.54,216.43,216.44,39574.0,186.4049,186.4824,186.3877,186.3963,39574.0
2016-10-07 15:45:00,216.44,216.48,216.39,216.44,38932.0,186.3963,186.4308,186.3533,186.3963,38932.0
2016-10-07 15:50:00,216.44,216.55,216.44,216.49,35058.0,186.3963,186.4911,186.3963,186.4394,35058.0
2016-10-07 15:55:00,216.48,216.63,216.24,216.28,287609.0,186.4308,186.5599,186.2241,186.2585,287609.0
2016-10-10 09:30:00,217.37,217.58,217.35,217.51,68594.0,187.1972,187.3781,187.18,187.3178,68594.0
2016-10-10 09:35:00,217.58,217.69,217.56,217.61,69412.0,187.3781,187.4728,187.3609,187.4039,69412.0
2016-10-10 09:40:00,217.65,217.82,217.65,217.78,36684.0,187.4384,187.5848,187.4384,187.5503,36684.0
2016-10-10 09:45:00,217.85,217.89,217.77,217.89,9462.0,187.6106,187.645,187.5417,187.645,9462.0
2016-10-10 09:50:00,217.91,217.93,217.8,217.85,9586.0,187.6623,187.6795,187.5675,187.6106,9586.0
2016-10-10 09:55:00,217.88,217.91,217.79,217.82,11286.0,187.6364,187.6623,187.5589,187.5848,11286.0
2016-10-10 10:00:00,217.84,217.89,217.74,217.77,10147.0,187.602,187.645,187.5159,187.5417,10147.0
2016-10-10 10:05:00,217.78,217.87,217.78,217.81,23930.0,187.5503,187.6278,187.5503,187.5762,23930.0
2016-10-10 10:10:00,217.83,217.91,217.77,217.8,80037.0,187.5934,187.6623,187.5417,187.5675,80037.0
2016-10-10 10:15:00,217.82,217.89,217.8,217.81,62417.0,187.5848,187.645,187.5675,187.5762,62417.0
2016-10-10 10:20:00,217.82,217.85,217.72,217.78,42631.0,187.5848,187.6106,187.4986,187.5503,42631.0
2016-10-10 10:25:00,217.78,217.81,217.75,217.75,43327.0,187.5503,187.5762,187.5245,187.5245,43327.0
2016-10-10 10:30:00,217.82,217.86,217.8,217.82,31261.0,187.5848,187.6192,187.5675,187.5848,31261.0
2016-10-10 10:35:00,217.82,217.88,217.78,217.86,20492.0,187.5848,187.6364,187.5503,187.6192,20492.0
2016-10-10 10:40:00,217.85,217.92,217.83,217.86,36256.0,187.6106,187.6709,187.5934,187.6192,36256.0
2016-10-10 10:45:00,217.86,217.88,217.81,217.85,26624.0,187.6192,187.6364,187.5762,187.6106,26624.0
2016-10-10 10:50:00,217.86,217.88,217.8,217.82,17490.0,187.6192,187.6364,187.5675,187.5848,17490.0
2016-10-10 10:55:00,217.82,217.9,217.81,217.84,22351.0,187.5848,187.6537,187.5762,187.602,22351.0
2016-10-10 11:00:00,217.84,217.88,217.71,217.78,58279.0,187.602,187.6364,187.49,187.5503,58279.0
2016-10-10 11:05:00,217.8,217.83,217.76,217.83,36496.0,187.5675,187.5934,187.5331,187.5934,36496.0
2016-10-10 11:10:00,217.84,217.87,217.82,217.85,36986.0,187.602,187.6278,187.5848,187.6106,36986.0
2016-10-10 11:15:00,217.86,217.88,217.81,217.81,17641.0,187.6192,187.6364,187.5762,187.5762,17641.0
2016-10-10 11:20:00,217.78,217.82,217.75,217.82,21017.0,187.5503,187.5848,187.5245,187.5848,21017.0
2016-10-10 11:25:00,217.8,217.8,217.68,217.74,56669.0,187.5675,187.5675,187.4642,187.5159,56669.0
2016-10-10 11:30:00,217.75,217.78,217.69,217.7,64233.0,187.5245,187.5503,187.4728,187.4814,64233.0
2016-10-10 11:35:00,217.7,217.73,217.65,217.66,11849.0,187.4814,187.5073,187.4384,187.447,11849.0
2016-10-10 11:40:00,217.68,217.72,217.59,217.6,9458.0,187.4642,187.4986,187.3867,187.3953,9458.0
2016-10-10 11:45:00,217.63,217.72,217.62,217.71,6670.0,187.4211,187.4986,187.4125,187.49,6670.0
2016-10-10 11:50:00,217.71,217.76,217.7,217.75,13409.0,187.49,187.5331,187.4814,187.5245,13409.0
2016-10-10 11:55:00,217.73,217.73,217.63,217.67,5736.0,187.5073,187.5073,187.4211,187.4556,5736.0
2016-10-10 12:00:00,217.65,217.69,217.53,217.55,8820.0,187.4384,187.4728,187.335,187.3522,8820.0
2016-10-10 12:05:00,217.53,217.6,217.52,217.52,13410.0,187.335,187.3953,187.3264,187.3264,13410.0
2016-10-10 12:10:00,217.52,217.56,217.48,217.48,17206.0,187.3264,187.3609,187.292,187.292,17206.0
2016-10-10 12:15:00,217.48,217.5,217.46,217.48,19642.0,187.292,187.3092,187.2747,187.292,19642.0
2016-10-10 12:20:00,217.47,217.48,217.4,217.42,25008.0,187.2833,187.292,187.2231,187.2403,25008.0
2016-10-10 12:25:00,217.4,217.46,217.3,217.42,58581.0,187.2231,187.2747,187.1369,187.2403,58581.0
2016-10-10 12:30:00,217.42,217.47,217.4,217.42,4200.0,187.2403,187.2833,187.2231,187.2403,4200.0
2016-10-10 12:35:00,217.43,217.47,217.4,217.44,20232.0,187.2489,187.2833,187.2231,187.2575,20232.0
2016-10-10 12:40:00,217.44,217.45,217.41,217.41,7964.0,187.2575,187.2661,187.2317,187.2317,7964.0
2016-10-10 12:45:00,217.43,217.52,217.42,217.52,8025.0,187.2489,187.3264,187.2403,187.3264,8025.0
2016-10-10 12:50:00,217.51,217.52,217.48,217.5,1113.0,187.3178,187.3264,187.292,187.3092,1113.0
2016-10-10 12:55:00,217.48,217.49,217.46,217.47,4368.0,187.292,187.3006,187.2747,187.2833,4368.0
2016-10-10 13:00:00,217.46,217.55,217.43,217.53,5046.0,187.2747,187.3522,187.2489,187.335,5046.0
2016-10-10 13:05:00,217.51,217.63,217.51,217.61,42693.0,187.3178,187.4211,187.3178,187.4039,42693.0
2016-10-10 13:10:00,217.61,217.63,217.61,217.63,14797.0,187.4039,187.4211,187.4039,187.4211,14797.0
2016-10-10 13:15:00,217.63,217.68,217.6,217.62,20814.0,187.4211,187.4642,187.3953,187.4125,20814.0
2016-10-10 13:20:00,217.59,217.63,217.58,217.58,4807.0,187.3867,187.4211,187.3781,187.3781,4807.0
2016-10-10 13:25:00,217.57,217.64,217.56,217.57,10329.0,187.3695,187.4298,187.3609,187.3695,10329.0
2016-10-10 13:30:00,217.58,217.64,217.54,217.56,10626.0,187.3781,187.4298,187.3436,187.3609,10626.0
2016-10-10 13:35:00,217.56,217.56,217.47,217.48,11440.0,187.3609,187.3609,187.2833,187.292,11440.0
2016-10-10 13:40:00,217.46,217.54,217.45,217.51,10108.0,187.2747,187.3436,187.2661,187.3178,10108.0
2016-10-10 13:45:00,217.52,217.55,217.45,217.5,8223.0,187.3264,187.3522,187.2661,187.3092,8223.0
2016-10-10 13:50:00,217.51,217.51,217.47,217.48,4833.0,187.3178,187.3178,187.2833,187.292,4833.0
2016-10-10 13:55:00,217.48,217.51,217.46,217.49,5144.0,187.292,187.3178,187.2747,187.3006,5144.0
2016-10-10 14:00:00,217.5,217.56,217.44,217.46,12694.0,187.3092,187.3609,187.2575,187.2747,12694.0
2016-10-10 14:05:00,217.46,217.48,217.46,217.47,2903.0,187.2747,187.292,187.2747,187.2833,2903.0
2016-10-10 14:10:00,217.46,217.48,217.39,217.41,24501.0,187.2747,187.292,187.2145,187.2317,24501.0
2016-10-10 14:15:00,217.43,217.48,217.43,217.48,16239.0,187.2489,187.292,187.2489,187.292,16239.0
2016-10-10 14:20:00,217.48,217.5,217.46,217.5,2912.0,187.292,187.3092,187.2747,187.3092,2912.0
2016-10-10 14:25:00,217.45,217.48,217.43,217.47,9567.0,187.2661,187.292,187.2489,187.2833,9567.0
2016-10-10 14:30:00,217.47,217.51,217.42,217.51,10475.0,187.2833,187.3178,187.2403,187.3178,10475.0
2016-10-10 14:35:00,217.53,217.59,217.53,217.58,48182.0,187.335,187.3867,187.335,187.3781,48182.0
2016-10-10 14:40:00,217.57,217.61,217.52,217.56,7917.0,187.3695,187.4039,187.3264,187.3609,7917.0
2016-10-10 14:45:00,217.56,217.57,217.51,217.54,22922.0,187.3609,187.3695,187.3178,187.3436,22922.0
2016-10-10 14:50:00,217.56,217.56,217.5,217.54,10150.0,187.3609,187.3609,187.3092,187.3436,10150.0
2016-10-10 14:55:00,217.54,217.54,217.43,217.47,31466.0,187.3436,187.3436,187.2489,187.2833,31466.0
2016-10-10 15:00:00,217.5,217.54,217.48,217.51,35813.0,187.3092,187.3436,187.292,187.3178,35813.0
2016-10-10 15:05:00,217.52,217.54,217.45,217.5,15793.0,187.3264,187.3436,187.2661,187.3092,15793.0
2016-10-10 15:10:00,217.5,217.5,217.37,217.37,23569.0,187.3092,187.3092,187.1972,187.1972,23569.0
2016-10-10 15:15:00,217.36,217.44,217.36,217.43,44537.0,187.1886,187.2575,187.1886,187.2489,44537.0
2016-10-10 15:20:00,217.43,217.44,217.39,217.43,15712.0,187.2489,187.2575,187.2145,187.2489,15712.0
2016-10-10 15:25:00,217.42,217.47,217.37,217.41,15388.0,187.2403,187.2833,187.1972,187.2317,15388.0
2016-10-10 15:30:00,217.42,217.43,217.25,217.3,26606.0,187.2403,187.2489,187.0939,187.1369,26606.0
2016-10-10 15:35:00,217.3,217.35,217.28,217.29,33871.0,187.1369,187.18,187.1197,187.1283,33871.0
2016-10-10 15:40:00,217.29,217.38,217.27,217.31,31224.0,187.1283,187.2058,187.1111,187.1456,31224.0
2016-10-10 15:45:00,217.31,217.36,217.29,217.29,32729.0,187.1456,187.1886,187.1283,187.1283,32729.0
2016-10-10 15:50:00,217.27,217.32,217.22,217.32,37804.0,187.1111,187.1542,187.0681,187.1542,37804.0
2016-10-10 15:55:00,217.31,217.44,217.28,217.33,125133.0,187.1456,187.2575,187.1197,187.1628,125133.0
2016-10-11 09:30:00,216.88,216.95,216.52,216.58,49777.0,186.7752,186.8355,186.4652,186.5169,49777.0
2016-10-11 09:35:00,216.57,216.64,216.36,216.42,54395.0,186.5083,186.5686,186.3274,186.3791,54395.0
2016-10-11 09:40:00,216.38,216.48,216.36,216.4,16475.0,186.3446,186.4308,186.3274,186.3619,16475.0
2016-10-11 09:45:00,216.4,216.45,216.23,216.33,36512.0,186.3619,186.4049,186.2155,186.3016,36512.0
2016-10-11 09:50:00,216.28,216.28,215.98,216.05,54708.0,186.2585,186.2585,186.0002,186.0605,54708.0
2016-10-11 09:55:00,216.04,216.15,215.99,216.11,38886.0,186.0518,186.1466,186.0088,186.1121,38886.0
2016-10-11 10:00:00,216.13,216.13,215.98,216.09,38676.0,186.1294,186.1294,186.0002,186.0949,38676.0
2016-10-11 10:05:00,216.09,216.21,216.05,216.17,26085.0,186.0949,186.1982,186.0605,186.1638,26085.0
2016-10-11 10:10:00,216.17,216.17,215.7,215.85,113887.0,186.1638,186.1638,185.759,185.8882,113887.0
2016-10-11 10:15:00,215.84,215.87,215.73,215.74,45301.0,185.8796,185.9054,185.7849,185.7935,45301.0
2016-10-11 10:20:00,215.73,215.84,215.7,215.79,39082.0,185.7849,185.8796,185.759,185.8365,39082.0
2016-10-11 10:25:00,215.77,215.81,215.59,215.72,36995.0,185.8193,185.8538,185.6643,185.7763,36995.0
2016-10-11 10:30:00,215.74,215.9,215.73,215.88,30422.0,185.7935,185.9313,185.7849,185.9141,30422.0
2016-10-11 10:35:00,215.86,215.89,215.76,215.76,36849.0,185.8968,185.9227,185.8107,185.8107,36849.0
2016-10-11 10:40:00,215.76,215.84,215.76,215.8,30439.0,185.8107,185.8796,185.8107,185.8452,30439.0
2016-10-11 10:45:00,215.8,215.8,215.68,215.73,29441.0,185.8452,185.8452,185.7418,185.7849,29441.0
2016-10-11 10:50:00,215.72,215.73,215.52,215.58,27797.0,185.7763,185.7849,185.604,185.6557,27797.0
2016-10-11 10:55:00,215.58,215.6,215.32,215.33,38233.0,185.6557,185.6729,185.4318,185.4404,38233.0
2016-10-11 11:00:00,215.32,215.36,215.08,215.19,67461.0,185.4318,185.4662,185.2251,185.3198,67461.0
2016-10-11 11:05:00,215.19,215.29,215.15,215.21,25306.0,185.3198,185.406,185.2854,185.3371,25306.0
2016-10-11 11:10:00,215.21,215.27,215.17,215.2,15312.0,185.3371,185.3887,185.3026,185.3284,15312.0
2016-10-11 11:15:00,215.21,215.21,214.96,215.11,34840.0,185.3371,185.3371,185.1218,185.2509,34840.0
2016-10-11 11:20:00,215.09,215.1,214.94,215.09,39540.0,185.2337,185.2423,185.1045,185.2337,39540.0
2016-10-11 11:25:00,215.12,215.19,214.8,214.86,44434.0,185.2595,185.3198,184.984,185.0356,44434.0
2016-10-11 11:30:00,214.85,215.14,214.84,215.13,16865.0,185.027,185.2768,185.0184,185.2682,16865.0
2016-10-11 11:35:00,215.12,215.12,215.02,215.05,25407.0,185.2595,185.2595,185.1734,185.1993,25407.0
2016-10-11 11:40:00,215.05,215.24,215.01,215.22,24367.0,185.1993,185.3629,185.1648,185.3457,24367.0
2016-10-11 11:45:00,215.22,215.22,214.95,214.99,15038.0,185.3457,185.3457,185.1131,185.1476,15038.0
2016-10-11 11:50:00,214.99,215.03,214.91,215.02,69474.0,185.1476,185.182,185.0787,185.1734,69474.0
2016-10-11 11:55:00,215.04,215.14,214.92,215.14,18477.0,185.1907,185.2768,185.0873,185.2768,18477.0
2016-10-11 12:00:00,215.17,215.21,215.11,215.15,8569.0,185.3026,185.3371,185.2509,185.2854,8569.0
2016-10-11 12:05:00,215.14,215.16,215.11,215.13,72872.0,185.2768,185.294,185.2509,185.2682,72872.0
2016-10-11 12:10:00,215.12,215.12,215.04,215.04,15726.0,185.2595,185.2595,185.1907,185.1907,15726.0
2016-10-11 12:15:00,215.05,215.22,214.95,215.2,15497.0,185.1993,185.3457,185.1131,185.3284,15497.0
2016-10-11 12:20:00,215.23,215.25,215.12,215.15,19996.0,185.3543,185.3715,185.2595,185.2854,19996.0
2016-10-11 12:25:00,215.17,215.21,215.13,215.19,12160.0,185.3026,185.3371,185.2682,185.3198,12160.0
2016-10-11 12:30:00,215.18,215.19,215.12,215.14,6554.0,185.3112,185.3198,185.2595,185.2768,6554.0
2016-10-11 12:35:00,215.14,215.29,214.99,215.27,99926.0,185.2768,185.406,185.1476,185.3887,99926.0
2016-10-11 12:40:00,215.27,215.47,215.26,215.47,216990.0,185.3887,185.561,185.3801,185.561,216990.0
2016-10-11 12:45:00,215.46,215.56,215.42,215.42,144339.0,185.5524,185.6385,185.5179,185.5179,144339.0
2016-10-11 12:50:00,215.42,215.42,215.3,215.31,30308.0,185.5179,185.5179,185.4146,185.4232,30308.0
2016-10-11 12:55:00,215.31,215.34,215.22,215.28,30238.0,185.4232,185.449,185.3457,185.3973,30238.0
2016-10-11 13:00:00,215.27,215.27,215.04,215.11,34366.0,185.3887,185.3887,185.1907,185.2509,34366.0
2016-10-11 13:05:00,215.1,215.14,214.92,215.0,35374.0,185.2423,185.2768,185.0873,185.1562,35374.0
2016-10-11 13:10:00,215.0,215.01,214.64,214.66,159822.0,185.1562,185.1648,184.8462,184.8634,159822.0
2016-10-11 13:15:00,214.68,214.69,214.52,214.64,32726.0,184.8806,184.8892,184.7428,184.8462,32726.0
2016-10-11 13:20:00,214.65,214.76,214.62,214.71,17627.0,184.8548,184.9495,184.829,184.9065,17627.0
2016-10-11 13:25:00,214.76,214.87,214.75,214.8,23413.0,184.9495,185.0443,184.9409,184.984,23413.0
2016-10-11 13:30:00,214.79,214.84,214.62,214.8,11737.0,184.9754,185.0184,184.829,184.984,11737.0
2016-10-11 13:35:00,214.81,214.83,214.59,214.61,18350.0,184.9926,185.0098,184.8031,184.8203,18350.0
2016-10-11 13:40:00,214.62,214.65,214.54,214.57,21145.0,184.829,184.8548,184.7601,184.7859,21145.0
2016-10-11 13:45:00,214.53,214.6,214.29,214.34,40093.0,184.7514,184.8117,184.5448,184.5878,40093.0
2016-10-11 13:50:00,214.33,214.4,214.28,214.31,90178.0,184.5792,184.6395,184.5361,184.562,90178.0
2016-10-11 13:55:00,214.32,214.32,214.12,214.19,34097.0,184.5706,184.5706,184.3984,184.4586,34097.0
2016-10-11 14:00:00,214.2,214.32,214.2,214.29,15212.0,184.4673,184.5706,184.4673,184.5448,15212.0
2016-10-11 14:05:00,214.27,214.36,214.14,214.34,41646.0,184.5275,184.605,184.4156,184.5878,41646.0
2016-10-11 14:10:00,214.39,214.42,214.24,214.3,11307.0,184.6309,184.6567,184.5017,184.5534,11307.0
2016-10-11 14:15:00,214.27,214.3,213.84,213.9,324628.0,184.5275,184.5534,184.1572,184.2089,324628.0
2016-10-11 14:20:00,213.9,214.02,213.79,214.0,26664.0,184.2089,184.3122,184.1142,184.295,26664.0
2016-10-11 14:25:00,214.02,214.07,213.93,214.05,40419.0,184.3122,184.3553,184.2347,184.3381,40419.0
2016-10-11 14:30:00,214.06,214.08,213.93,213.95,23046.0,184.3467,184.3639,184.2347,184.252,23046.0
2016-10-11 14:35:00,213.94,214.12,213.94,214.01,32159.0,184.2433,184.3984,184.2433,184.3036,32159.0
2016-10-11 14:40:00,214.05,214.19,214.0,214.16,26955.0,184.3381,184.4586,184.295,184.4328,26955.0
2016-10-11 14:45:00,214.16,214.39,214.15,214.38,34549.0,184.4328,184.6309,184.4242,184.6223,34549.0
2016-10-11 14:50:00,214.34,214.39,214.18,214.29,22044.0,184.5878,184.6309,184.45,184.5448,22044.0
2016-10-11 14:55:00,214.3,214.36,214.19,214.19,30619.0,184.5534,184.605,184.4586,184.4586,30619.0
2016-10-11 15:00:00,214.18,214.32,214.16,214.23,87669.0,184.45,184.5706,184.4328,184.4931,87669.0
2016-10-11 15:05:00,214.21,214.24,214.05,214.19,14410.0,184.4759,184.5017,184.3381,184.4586,14410.0
2016-10-11 15:10:00,214.18,214.32,214.14,214.26,43776.0,184.45,184.5706,184.4156,184.5189,43776.0
2016-10-11 15:15:00,214.26,214.47,214.18,214.47,76040.0,184.5189,184.6998,184.45,184.6998,76040.0
2016-10-11 15:20:00,214.51,214.72,214.47,214.61,57076.0,184.7342,184.9151,184.6998,184.8203,57076.0
2016-10-11 15:25:00,214.64,214.65,214.44,214.49,24590.0,184.8462,184.8548,184.6739,184.717,24590.0
2016-10-11 15:30:00,214.51,214.63,214.45,214.57,31859.0,184.7342,184.8376,184.6825,184.7859,31859.0
2016-10-11 15:35:00,214.57,214.64,214.43,214.61,47523.0,184.7859,184.8462,184.6653,184.8203,47523.0
2016-10-11 15:40:00,214.63,214.8,214.56,214.61,45153.0,184.8376,184.984,184.7773,184.8203,45153.0
2016-10-11 15:45:00,214.6,214.88,214.58,214.8,89141.0,184.8117,185.0529,184.7945,184.984,89141.0
2016-10-11 15:50:00,214.8,214.81,214.65,214.69,48591.0,184.984,184.9926,184.8548,184.8892,48591.0
2016-10-11 15:55:00,214.68,214.74,214.51,214.68,178276.0,184.8806,184.9323,184.7342,184.8806,178276.0
2016-10-12 09:30:00,214.81,214.93,214.44,214.52,214439.0,184.9926,185.0959,184.6739,184.7428,214439.0
2016-10-12 09:35:00,214.49,214.57,214.32,214.42,84898.0,184.717,184.7859,184.5706,184.6567,84898.0
2016-10-12 09:40:00,214.42,214.42,214.22,214.32,42385.0,184.6567,184.6567,184.4845,184.5706,42385.0
2016-10-12 09:45:00,214.31,214.45,214.26,214.37,55006.0,184.562,184.6825,184.5189,184.6137,55006.0
2016-10-12 09:50:00,214.39,214.67,214.35,214.63,27163.0,184.6309,184.872,184.5964,184.8376,27163.0
2016-10-12 09:55:00,214.69,214.86,214.66,214.86,34751.0,184.8892,185.0356,184.8634,185.0356,34751.0
2016-10-12 10:00:00,214.84,215.01,214.79,214.96,45415.0,185.0184,185.1648,184.9754,185.1218,45415.0
2016-10-12 10:05:00,214.97,215.07,214.76,214.84,46572.0,185.1304,185.2165,184.9495,185.0184,46572.0
2016-10-12 10:10:00,214.82,214.94,214.73,214.84,12773.0,185.0012,185.1045,184.9237,185.0184,12773.0
2016-10-12 10:15:00,214.92,215.03,214.79,214.86,27613.0,185.0873,185.182,184.9754,185.0356,27613.0
2016-10-12 10:20:00,214.85,214.98,214.84,214.95,16797.0,185.027,185.139,185.0184,185.1131,16797.0
2016-10-12 10:25:00,214.97,215.25,214.96,215.12,40529.0,185.1304,185.3715,185.1218,185.2595,40529.0
2016-10-12 10:30:00,215.11,215.15,215.05,215.06,23572.0,185.2509,185.2854,185.1993,185.2079,23572.0
2016-10-12 10:35:00,215.06,215.06,214.85,214.95,13985.0,185.2079,185.2079,185.027,185.1131,13985.0
2016-10-12 10:40:00,214.95,214.96,214.86,214.95,9416.0,185.1131,185.1218,185.0356,185.1131,9416.0
2016-10-12 10:45:00,214.95,214.99,214.75,214.78,18113.0,185.1131,185.1476,184.9409,184.9667,18113.0
2016-10-12 10:50:00,214.8,214.81,214.56,214.57,23187.0,184.984,184.9926,184.7773,184.7859,23187.0
2016-10-12 10:55:00,214.55,214.69,214.53,214.58,8715.0,184.7687,184.8892,184.7514,184.7945,8715.0
2016-10-12 11:00:00,214.64,214.74,214.56,214.72,20671.0,184.8462,184.9323,184.7773,184.9151,20671.0
2016-10-12 11:05:00,214.72,214.78,214.67,214.73,21251.0,184.9151,184.9667,184.872,184.9237,21251.0
2016-10-12 11:10:00,214.71,214.82,214.69,214.72,13538.0,184.9065,185.0012,184.8892,184.9151,13538.0
2016-10-12 11:15:00,214.69,214.71,214.58,214.59,16482.0,184.8892,184.9065,184.7945,184.8031,16482.0
2016-10-12 11:20:00,214.59,214.71,214.54,214.7,15563.0,184.8031,184.9065,184.7601,184.8978,15563.0
2016-10-12 11:25:00,214.7,214.77,214.68,214.74,8821.0,184.8978,184.9581,184.8806,184.9323,8821.0
2016-10-12 11:30:00,214.73,215.02,214.71,214.91,28540.0,184.9237,185.1734,184.9065,185.0787,28540.0
2016-10-12 11:35:00,214.94,214.98,214.88,214.92,25122.0,185.1045,185.139,185.0529,185.0873,25122.0
2016-10-12 11:40:00,214.93,214.93,214.86,214.86,5393.0,185.0959,185.0959,185.0356,185.0356,5393.0
2016-10-12 11:45:00,214.85,214.91,214.82,214.87,8509.0,185.027,185.0787,185.0012,185.0443,8509.0
2016-10-12 11:50:00,214.86,214.89,214.81,214.83,9860.0,185.0356,185.0615,184.9926,185.0098,9860.0
2016-10-12 11:55:00,214.84,214.93,214.84,214.84,5247.0,185.0184,185.0959,185.0184,185.0184,5247.0
2016-10-12 12:00:00,214.89,214.99,214.87,214.97,23911.0,185.0615,185.1476,185.0443,185.1304,23911.0
2016-10-12 12:05:00,214.96,215.02,214.86,214.97,9269.0,185.1218,185.1734,185.0356,185.1304,9269.0
2016-10-12 12:10:00,214.97,215.11,214.9,215.08,242915.0,185.1304,185.2509,185.0701,185.2251,242915.0
2016-10-12 12:15:00,215.08,215.08,215.02,215.05,9082.0,185.2251,185.2251,185.1734,185.1993,9082.0
2016-10-12 12:20:00,215.05,215.19,215.04,215.18,20479.0,185.1993,185.3198,185.1907,185.3112,20479.0
2016-10-12 12:25:00,215.19,215.22,215.13,215.13,10286.0,185.3198,185.3457,185.2682,185.2682,10286.0
2016-10-12 12:30:00,215.14,215.21,215.08,215.19,30654.0,185.2768,185.3371,185.2251,185.3198,30654.0
2016-10-12 12:35:00,215.22,215.31,215.21,215.26,5932.0,185.3457,185.4232,185.3371,185.3801,5932.0
2016-10-12 12:40:00,215.27,215.27,215.2,215.2,8739.0,185.3887,185.3887,185.3284,185.3284,8739.0
2016-10-12 12:45:00,215.22,215.26,215.16,215.16,7519.0,185.3457,185.3801,185.294,185.294,7519.0
2016-10-12 12:50:00,215.17,215.26,215.13,215.21,9900.0,185.3026,185.3801,185.2682,185.3371,9900.0
2016-10-12 12:55:00,215.2,215.22,215.14,215.16,8147.0,185.3284,185.3457,185.2768,185.294,8147.0
2016-10-12 13:00:00,215.18,215.18,215.04,215.04,9342.0,185.3112,185.3112,185.1907,185.1907,9342.0
2016-10-12 13:05:00,215.04,215.19,215.04,215.17,17054.0,185.1907,185.3198,185.1907,185.3026,17054.0
2016-10-12 13:10:00,215.19,215.19,214.99,215.11,17342.0,185.3198,185.3198,185.1476,185.2509,17342.0
2016-10-12 13:15:00,215.09,215.17,215.09,215.13,6434.0,185.2337,185.3026,185.2337,185.2682,6434.0
2016-10-12 13:20:00,215.1,215.14,215.05,215.11,10811.0,185.2423,185.2768,185.1993,185.2509,10811.0
2016-10-12 13:25:00,215.1,215.18,215.08,215.17,119915.0,185.2423,185.3112,185.2251,185.3026,119915.0
2016-10-12 13:30:00,215.18,215.18,215.1,215.12,7688.0,185.3112,185.3112,185.2423,185.2595,7688.0
2016-10-12 13:35:00,215.12,215.12,215.0,215.07,13352.0,185.2595,185.2595,185.1562,185.2165,13352.0
2016-10-12 13:40:00,215.04,215.1,215.02,215.09,24039.0,185.1907,185.2423,185.1734,185.2337,24039.0
2016-10-12 13:45:00,215.08,215.12,215.04,215.05,5122.0,185.2251,185.2595,185.1907,185.1993,5122.0
2016-10-12 13:50:00,215.04,215.15,215.03,215.14,17744.0,185.1907,185.2854,185.182,185.2768,17744.0
2016-10-12 13:55:00,215.15,215.25,215.12,215.2,20791.0,185.2854,185.3715,185.2595,185.3284,20791.0
2016-10-12 14:00:00,215.22,215.4,214.93,215.06,51705.0,185.3457,185.5007,185.0959,185.2079,51705.0
2016-10-12 14:05:00,215.04,215.21,214.9,215.19,55967.0,185.1907,185.3371,185.0701,185.3198,55967.0
2016-10-12 14:10:00,215.22,215.41,215.2,215.4,23804.0,185.3457,185.5093,185.3284,185.5007,23804.0
2016-10-12 14:15:00,215.42,215.53,215.34,215.34,43529.0,185.5179,185.6126,185.449,185.449,43529.0
2016-10-12 14:20:00,215.38,215.46,215.31,215.4,23912.0,185.4835,185.5524,185.4232,185.5007,23912.0
2016-10-12 14:25:00,215.38,215.39,215.05,215.14,33247.0,185.4835,185.4921,185.1993,185.2768,33247.0
2016-10-12 14:30:00,215.13,215.29,215.09,215.25,15119.0,185.2682,185.406,185.2337,185.3715,15119.0
2016-10-12 14:35:00,215.25,215.29,215.19,215.25,29988.0,185.3715,185.406,185.3198,185.3715,29988.0
2016-10-12 14:40:00,215.27,215.28,215.1,215.11,24588.0,185.3887,185.3973,185.2423,185.2509,24588.0
2016-10-12 14:45:00,215.12,215.16,215.03,215.16,40078.0,185.2595,185.294,185.182,185.294,40078.0
2016-10-12 14:50:00,215.16,215.25,215.13,215.18,11823.0,185.294,185.3715,185.2682,185.3112,11823.0
2016-10-12 14:55:00,215.19,215.21,215.03,215.03,69538.0,185.3198,185.3371,185.182,185.182,69538.0
2016-10-12 15:00:00,215.03,215.04,214.89,214.99,35543.0,185.182,185.1907,185.0615,185.1476,35543.0
2016-10-12 15:05:00,215.01,215.17,214.96,215.08,19114.0,185.1648,185.3026,185.1218,185.2251,19114.0
2016-10-12 15:10:00,215.1,215.2,215.1,215.16,10242.0,185.2423,185.3284,185.2423,185.294,10242.0
2016-10-12 15:15:00,215.15,215.18,215.06,215.17,20380.0,185.2854,185.3112,185.2079,185.3026,20380.0
2016-10-12 15:20:00,215.17,215.22,215.08,215.09,14033.0,185.3026,185.3457,185.2251,185.2337,14033.0
2016-10-12 15:25:00,215.08,215.09,214.91,214.97,17799.0,185.2251,185.2337,185.0787,185.1304,17799.0
2016-10-12 15:30:00,214.94,214.94,214.72,214.72,35162.0,185.1045,185.1045,184.9151,184.9151,35162.0
2016-10-12 15:35:00,214.76,215.0,214.76,214.98,29679.0,184.9495,185.1562,184.9495,185.139,29679.0
2016-10-12 15:40:00,214.96,215.12,214.94,215.01,22769.0,185.1218,185.2595,185.1045,185.1648,22769.0
2016-10-12 15:45:00,215.02,215.14,215.01,215.09,17111.0,185.1734,185.2768,185.1648,185.2337,17111.0
2016-10-12 15:50:00,215.05,215.09,214.96,214.98,24191.0,185.1993,185.2337,185.1218,185.139,24191.0
2016-10-12 15:55:00,214.96,215.07,214.86,214.93,87014.0,185.1218,185.2165,185.0356,185.0959,87014.0
2016-10-13 09:30:00,213.35,213.5,213.23,213.37,81975.0,183.7352,183.8644,183.6319,183.7525,81975.0
2016-10-13 09:35:00,213.37,213.43,213.14,213.23,180253.0,183.7525,183.8041,183.5544,183.6319,180253.0
2016-10-13 09:40:00,213.21,213.22,212.97,213.09,166145.0,183.6147,183.6233,183.408,183.5113,166145.0
2016-10-13 09:45:00,213.1,213.15,212.95,213.04,24801.0,183.5199,183.563,183.3908,183.4683,24801.0
2016-10-13 09:50:00,213.05,213.06,212.63,212.63,63671.0,183.4769,183.4855,183.1152,183.1152,63671.0
2016-10-13 09:55:00,212.65,212.7,212.47,212.68,85653.0,183.1324,183.1755,182.9774,183.1582,85653.0
2016-10-13 10:00:00,212.65,212.65,212.41,212.55,38904.0,183.1324,183.1324,182.9257,183.0463,38904.0
2016-10-13 10:05:00,212.53,212.68,212.48,212.68,53172.0,183.0291,183.1582,182.986,183.1582,53172.0
2016-10-13 10:10:00,212.68,212.81,212.53,212.78,33069.0,183.1582,183.2702,183.0291,183.2444,33069.0
2016-10-13 10:15:00,212.77,212.88,212.7,212.75,67418.0,183.2357,183.3305,183.1755,183.2185,67418.0
2016-10-13 10:20:00,212.76,212.9,212.75,212.88,59591.0,183.2271,183.3477,183.2185,183.3305,59591.0
2016-10-13 10:25:00,212.9,212.93,212.71,212.74,131368.0,183.3477,183.3735,183.1841,183.2099,131368.0
2016-10-13 10:30:00,212.76,213.0,212.55,212.99,63561.0,183.2271,183.4338,183.0463,183.4252,63561.0
2016-10-13 10:35:00,213.0,213.29,212.99,213.12,41332.0,183.4338,183.6836,183.4252,183.5372,41332.0
2016-10-13 10:40:00,213.13,213.25,213.08,213.12,33059.0,183.5458,183.6491,183.5027,183.5372,33059.0
2016-10-13 10:45:00,213.13,213.13,212.77,212.83,62447.0,183.5458,183.5458,183.2357,183.2874,62447.0
2016-10-13 10:50:00,212.83,213.03,212.82,212.89,30101.0,183.2874,183.4597,183.2788,183.3391,30101.0
2016-10-13 10:55:00,212.91,213.12,212.83,213.11,27383.0,183.3563,183.5372,183.2874,183.5286,27383.0
2016-10-13 11:00:00,213.1,213.1,212.71,212.72,28534.0,183.5199,183.5199,183.1841,183.1927,28534.0
2016-10-13 11:05:00,212.74,212.99,212.74,212.91,36603.0,183.2099,183.4252,183.2099,183.3563,36603.0
2016-10-13 11:10:00,212.91,213.06,212.83,213.03,44270.0,183.3563,183.4855,183.2874,183.4597,44270.0
2016-10-13 11:15:00,213.02,213.34,213.02,213.34,33345.0,183.451,183.7266,183.451,183.7266,33345.0
2016-10-13 11:20:00,213.38,213.42,213.27,213.4,67866.0,183.7611,183.7955,183.6663,183.7783,67866.0
2016-10-13 11:25:00,213.43,213.54,213.4,213.43,29231.0,183.8041,183.8989,183.7783,183.8041,29231.0
2016-10-13 11:30:00,213.45,213.67,213.45,213.65,34457.0,183.8214,184.0108,183.8214,183.9936,34457.0
2016-10-13 11:35:00,213.61,213.61,213.44,213.44,16837.0,183.9591,183.9591,183.8127,183.8127,16837.0
2016-10-13 11:40:00,213.43,213.52,213.4,213.52,24034.0,183.8041,183.8816,183.7783,183.8816,24034.0
2016-10-13 11:45:00,213.54,213.58,213.4,213.49,48028.0,183.8989,183.9333,183.7783,183.8558,48028.0
2016-10-13 11:50:00,213.43,213.56,213.42,213.46,10175.0,183.8041,183.9161,183.7955,183.83,10175.0
2016-10-13 11:55:00,213.43,213.49,213.38,213.45,9963.0,183.8041,183.8558,183.7611,183.8214,9963.0
2016-10-13 12:00:00,213.43,213.43,213.31,213.37,11958.0,183.8041,183.8041,183.7008,183.7525,11958.0
2016-10-13 12:05:00,213.38,213.53,213.38,213.47,38548.0,183.7611,183.8903,183.7611,183.8386,38548.0
2016-10-13 12:10:00,213.54,213.6,213.48,213.59,27845.0,183.8989,183.9505,183.8472,183.9419,27845.0
2016-10-13 12:15:00,213.63,213.63,213.52,213.56,32082.0,183.9764,183.9764,183.8816,183.9161,32082.0
2016-10-13 12:20:00,213.56,213.59,213.5,213.57,4806.0,183.9161,183.9419,183.8644,183.9247,4806.0
2016-10-13 12:25:00,213.54,213.59,213.47,213.54,13142.0,183.8989,183.9419,183.8386,183.8989,13142.0
2016-10-13 12:30:00,213.53,213.66,213.53,213.62,18220.0,183.8903,184.0022,183.8903,183.9678,18220.0
2016-10-13 12:35:00,213.66,214.05,213.63,214.03,33579.0,184.0022,184.3381,183.9764,184.3208,33579.0
2016-10-13 12:40:00,214.01,214.11,214.0,214.01,32609.0,184.3036,184.3897,184.295,184.3036,32609.0
2016-10-13 12:45:00,214.01,214.09,213.96,214.07,57276.0,184.3036,184.3725,184.2606,184.3553,57276.0
2016-10-13 12:50:00,214.06,214.06,213.95,213.96,13800.0,184.3467,184.3467,184.252,184.2606,13800.0
2016-10-13 12:55:00,213.97,214.04,213.96,213.98,14945.0,184.2692,184.3295,184.2606,184.2778,14945.0
2016-10-13 13:00:00,213.95,213.99,213.93,213.96,16314.0,184.252,184.2864,184.2347,184.2606,16314.0
2016-10-13 13:05:00,213.95,213.95,213.87,213.91,17966.0,184.252,184.252,184.1831,184.2175,17966.0
2016-10-13 13:10:00,213.89,213.89,213.69,213.72,40239.0,184.2003,184.2003,184.028,184.0539,40239.0
2016-10-13 13:15:00,213.74,213.84,213.72,213.81,42199.0,184.0711,184.1572,184.0539,184.1314,42199.0
2016-10-13 13:20:00,213.81,213.9,213.78,213.84,21839.0,184.1314,184.2089,184.1056,184.1572,21839.0
2016-10-13 13:25:00,213.86,213.95,213.85,213.88,15092.0,184.1744,184.252,184.1658,184.1917,15092.0
2016-10-13 13:30:00,213.89,213.95,213.79,213.86,15935.0,184.2003,184.252,184.1142,184.1744,15935.0
2016-10-13 13:35:00,213.87,213.89,213.75,213.86,12087.0,184.1831,184.2003,184.0797,184.1744,12087.0
2016-10-13 13:40:00,213.9,214.01,213.87,213.96,12850.0,184.2089,184.3036,184.1831,184.2606,12850.0
2016-10-13 13:45:00,213.96,214.0,213.89,213.9,28833.0,184.2606,184.295,184.2003,184.2089,28833.0
2016-10-13 13:50:00,213.91,214.24,213.89,214.21,165190.0,184.2175,184.5017,184.2003,184.4759,165190.0
2016-10-13 13:55:00,214.23,214.43,214.23,214.43,46527.0,184.4931,184.6653,184.4931,184.6653,46527.0
2016-10-13 14:00:00,214.42,214.59,214.38,214.54,41635.0,184.6567,184.8031,184.6223,184.7601,41635.0
2016-10-13 14:05:00,214.53,214.55,214.39,214.41,34179.0,184.7514,184.7687,184.6309,184.6481,34179.0
2016-10-13 14:10:00,214.4,214.4,214.29,214.32,63665.0,184.6395,184.6395,184.5448,184.5706,63665.0
2016-10-13 14:15:00,214.33,214.34,214.26,214.3,22672.0,184.5792,184.5878,184.5189,184.5534,22672.0
2016-10-13 14:20:00,214.31,214.46,214.31,214.4,54812.0,184.562,184.6912,184.562,184.6395,54812.0
2016-10-13 14:25:00,214.41,214.47,214.36,214.37,23373.0,184.6481,184.6998,184.605,184.6137,23373.0
2016-10-13 14:30:00,214.48,214.56,214.44,214.46,17731.0,184.7084,184.7773,184.6739,184.6912,17731.0
2016-10-13 14:35:00,214.47,214.49,214.33,214.4,193439.0,184.6998,184.717,184.5792,184.6395,193439.0
2016-10-13 14:40:00,214.4,214.49,214.33,214.43,68280.0,184.6395,184.717,184.5792,184.6653,68280.0
2016-10-13 14:45:00,214.45,214.56,214.41,214.52,113215.0,184.6825,184.7773,184.6481,184.7428,113215.0
2016-10-13 14:50:00,214.53,214.67,214.44,214.66,32572.0,184.7514,184.872,184.6739,184.8634,32572.0
2016-10-13 14:55:00,214.67,214.81,214.65,214.7,28128.0,184.872,184.9926,184.8548,184.8978,28128.0
2016-10-13 15:00:00,214.69,214.7,214.58,214.66,26652.0,184.8892,184.8978,184.7945,184.8634,26652.0
2016-10-13 15:05:00,214.64,214.7,214.58,214.7,22503.0,184.8462,184.8978,184.7945,184.8978,22503.0
2016-10-13 15:10:00,214.7,214.79,214.69,214.71,28433.0,184.8978,184.9754,184.8892,184.9065,28433.0
2016-10-13 15:15:00,214.73,214.73,214.6,214.6,28323.0,184.9237,184.9237,184.8117,184.8117,28323.0
2016-10-13 15:20:00,214.61,214.68,214.55,214.68,18096.0,184.8203,184.8806,184.7687,184.8806,18096.0
2016-10-13 15:25:00,214.67,214.68,214.44,214.44,55780.0,184.872,184.8806,184.6739,184.6739,55780.0
2016-10-13 15:30:00,214.46,214.51,214.33,214.46,33818.0,184.6912,184.7342,184.5792,184.6912,33818.0
2016-10-13 15:35:00,214.44,214.56,214.43,214.5,21432.0,184.6739,184.7773,184.6653,184.7256,21432.0
2016-10-13 15:40:00,214.48,214.54,214.39,214.39,103948.0,184.7084,184.7601,184.6309,184.6309,103948.0
2016-10-13 15:45:00,214.38,214.48,214.27,214.29,79691.0,184.6223,184.7084,184.5275,184.5448,79691.0
2016-10-13 15:50:00,214.27,214.27,214.13,214.19,90963.0,184.5275,184.5275,184.407,184.4586,90963.0
2016-10-13 15:55:00,214.19,214.3,214.0,214.25,236760.0,184.4586,184.5534,184.295,184.5103,236760.0
2016-10-14 09:30:00,215.39,215.6,215.34,215.36,109101.0,185.4921,185.6729,185.449,185.4662,109101.0
2016-10-14 09:35:00,215.33,215.51,215.32,215.38,59868.0,185.4404,185.5954,185.4318,185.4835,59868.0
2016-10-14 09:40:00,215.41,215.64,215.39,215.59,65347.0,185.5093,185.7074,185.4921,185.6643,65347.0
2016-10-14 09:45:00,215.6,215.77,215.6,215.73,78304.0,185.6729,185.8193,185.6729,185.7849,78304.0
2016-10-14 09:50:00,215.76,215.76,215.67,215.69,25720.0,185.8107,185.8107,185.7332,185.7504,25720.0
2016-10-14 09:55:00,215.71,215.77,215.63,215.63,27034.0,185.7677,185.8193,185.6988,185.6988,27034.0
2016-10-14 10:00:00,215.61,215.65,215.46,215.6,75418.0,185.6815,185.716,185.5524,185.6729,75418.0
2016-10-14 10:05:00,215.6,215.69,215.49,215.53,22509.0,185.6729,185.7504,185.5782,185.6126,22509.0
2016-10-14 10:10:00,215.55,215.82,215.55,215.72,29949.0,185.6299,185.8624,185.6299,185.7763,29949.0
2016-10-14 10:15:00,215.72,215.86,215.72,215.83,39105.0,185.7763,185.8968,185.7763,185.871,39105.0
2016-10-14 10:20:00,215.82,215.91,215.72,215.79,54840.0,185.8624,185.9399,185.7763,185.8365,54840.0
2016-10-14 10:25:00,215.79,215.79,215.6,215.61,69864.0,185.8365,185.8365,185.6729,185.6815,69864.0
2016-10-14 10:30:00,215.62,215.76,215.61,215.63,28340.0,185.6901,185.8107,185.6815,185.6988,28340.0
2016-10-14 10:35:00,215.63,215.76,215.63,215.71,28886.0,185.6988,185.8107,185.6988,185.7677,28886.0
2016-10-14 10:40:00,215.7,215.8,215.7,215.78,33039.0,185.759,185.8452,185.759,185.8279,33039.0
2016-10-14 10:45:00,215.78,215.83,215.62,215.62,26876.0,185.8279,185.871,185.6901,185.6901,26876.0
2016-10-14 10:50:00,215.61,215.63,215.47,215.51,27029.0,185.6815,185.6988,185.561,185.5954,27029.0
2016-10-14 10:55:00,215.51,215.55,215.39,215.42,28482.0,185.5954,185.6299,185.4921,185.5179,28482.0
2016-10-14 11:00:00,215.42,215.42,215.08,215.14,41765.0,185.5179,185.5179,185.2251,185.2768,41765.0
2016-10-14 11:05:00,215.12,215.16,215.0,215.13,41420.0,185.2595,185.294,185.1562,185.2682,41420.0
2016-10-14 11:10:00,215.13,215.15,214.95,214.95,33643.0,185.2682,185.2854,185.1131,185.1131,33643.0
2016-10-14 11:15:00,214.94,215.09,214.91,215.08,23003.0,185.1045,185.2337,185.0787,185.2251,23003.0
2016-10-14 11:20:00,215.07,215.13,214.98,215.06,26381.0,185.2165,185.2682,185.139,185.2079,26381.0
2016-10-14 11:25:00,215.07,215.11,214.83,214.84,37243.0,185.2165,185.2509,185.0098,185.0184,37243.0
2016-10-14 11:30:00,214.82,214.82,214.57,214.73,32849.0,185.0012,185.0012,184.7859,184.9237,32849.0
2016-10-14 11:35:00,214.74,214.88,214.74,214.86,29431.0,184.9323,185.0529,184.9323,185.0356,29431.0
2016-10-14 11:40:00,214.85,214.85,214.76,214.76,21020.0,185.027,185.027,184.9495,184.9495,21020.0
2016-10-14 11:45:00,214.77,214.77,214.54,214.62,52858.0,184.9581,184.9581,184.7601,184.829,52858.0
2016-10-14 11:50:00,214.6,214.72,214.6,214.64,30605.0,184.8117,184.9151,184.8117,184.8462,30605.0
2016-10-14 11:55:00,214.63,214.69,214.51,214.53,40348.0,184.8376,184.8892,184.7342,184.7514,40348.0
2016-10-14 12:00:00,214.54,214.66,214.48,214.63,18576.0,184.7601,184.8634,184.7084,184.8376,18576.0
2016-10-14 12:05:00,214.63,214.66,214.5,214.56,16990.0,184.8376,184.8634,184.7256,184.7773,16990.0
2016-10-14 12:10:00,214.55,214.55,214.37,214.49,31223.0,184.7687,184.7687,184.6137,184.717,31223.0
2016-10-14 12:15:00,214.49,214.49,214.26,214.36,48862.0,184.717,184.717,184.5189,184.605,48862.0
2016-10-14 12:20:00,214.36,214.46,214.33,214.41,36614.0,184.605,184.6912,184.5792,184.6481,36614.0
2016-10-14 12:25:00,214.42,214.58,214.38,214.58,66005.0,184.6567,184.7945,184.6223,184.7945,66005.0
2016-10-14 12:30:00,214.59,214.72,214.58,214.6,27340.0,184.8031,184.9151,184.7945,184.8117,27340.0
2016-10-14 12:35:00,214.62,214.74,214.62,214.69,16426.0,184.829,184.9323,184.829,184.8892,16426.0
2016-10-14 12:40:00,214.71,214.79,214.67,214.67,31417.0,184.9065,184.9754,184.872,184.872,31417.0
2016-10-14 12:45:00,214.67,214.69,214.59,214.63,18792.0,184.872,184.8892,184.8031,184.8376,18792.0
2016-10-14 12:50:00,214.62,214.71,214.58,214.71,13605.0,184.829,184.9065,184.7945,184.9065,13605.0
2016-10-14 12:55:00,214.71,214.71,214.64,214.67,8587.0,184.9065,184.9065,184.8462,184.872,8587.0
2016-10-14 13:00:00,214.65,214.65,214.5,214.51,14138.0,184.8548,184.8548,184.7256,184.7342,14138.0
2016-10-14 13:05:00,214.49,214.86,214.47,214.85,25785.0,184.717,185.0356,184.6998,185.027,25785.0
2016-10-14 13:10:00,214.83,214.83,214.71,214.75,18711.0,185.0098,185.0098,184.9065,184.9409,18711.0
2016-10-14 13:15:00,214.71,214.81,214.69,214.76,16629.0,184.9065,184.9926,184.8892,184.9495,16629.0
2016-10-14 13:20:00,214.76,214.93,214.72,214.87,29242.0,184.9495,185.0959,184.9151,185.0443,29242.0
2016-10-14 13:25:00,214.89,214.91,214.83,214.87,24399.0,185.0615,185.0787,185.0098,185.0443,24399.0
2016-10-14 13:30:00,214.84,215.27,214.77,215.14,75101.0,185.0184,185.3887,184.9581,185.2768,75101.0
2016-10-14 13:35:00,215.17,215.17,214.96,215.07,54600.0,185.3026,185.3026,185.1218,185.2165,54600.0
2016-10-14 13:40:00,215.07,215.07,214.86,214.89,38120.0,185.2165,185.2165,185.0356,185.0615,38120.0
2016-10-14 13:45:00,214.92,214.95,214.76,214.88,29028.0,185.0873,185.1131,184.9495,185.0529,29028.0
2016-10-14 13:50:00,214.88,214.88,214.62,214.74,47529.0,185.0529,185.0529,184.829,184.9323,47529.0
2016-10-14 13:55:00,214.74,214.85,214.73,214.76,10970.0,184.9323,185.027,184.9237,184.9495,10970.0
2016-10-14 14:00:00,214.72,214.73,214.53,214.66,25396.0,184.9151,184.9237,184.7514,184.8634,25396.0
2016-10-14 14:05:00,214.66,214.71,214.47,214.52,25870.0,184.8634,184.9065,184.6998,184.7428,25870.0
2016-10-14 14:10:00,214.52,214.58,214.43,214.5,38013.0,184.7428,184.7945,184.6653,184.7256,38013.0
2016-10-14 14:15:00,214.48,214.62,214.44,214.62,28814.0,184.7084,184.829,184.6739,184.829,28814.0
2016-10-14 14:20:00,214.6,214.85,214.6,214.78,25863.0,184.8117,185.027,184.8117,184.9667,25863.0
2016-10-14 14:25:00,214.76,214.92,214.7,214.86,26571.0,184.9495,185.0873,184.8978,185.0356,26571.0
2016-10-14 14:30:00,214.92,214.94,214.76,214.76,56850.0,185.0873,185.1045,184.9495,184.9495,56850.0
2016-10-14 14:35:00,214.76,214.84,214.67,214.74,38904.0,184.9495,185.0184,184.872,184.9323,38904.0
2016-10-14 14:40:00,214.74,214.78,214.64,214.67,13301.0,184.9323,184.9667,184.8462,184.872,13301.0
2016-10-14 14:45:00,214.65,214.67,214.59,214.62,16390.0,184.8548,184.872,184.8031,184.829,16390.0
2016-10-14 14:50:00,214.61,214.65,214.52,214.54,31725.0,184.8203,184.8548,184.7428,184.7601,31725.0
2016-10-14 14:55:00,214.52,214.57,214.37,214.42,44581.0,184.7428,184.7859,184.6137,184.6567,44581.0
2016-10-14 15:00:00,214.48,214.52,214.41,214.42,11447.0,184.7084,184.7428,184.6481,184.6567,11447.0
2016-10-14 15:05:00,214.45,214.61,214.44,214.6,22058.0,184.6825,184.8203,184.6739,184.8117,22058.0
2016-10-14 15:10:00,214.6,214.67,214.55,214.62,23094.0,184.8117,184.872,184.7687,184.829,23094.0
2016-10-14 15:15:00,214.63,214.68,214.52,214.54,19808.0,184.8376,184.8806,184.7428,184.7601,19808.0
2016-10-14 15:20:00,214.53,214.62,214.5,214.56,20141.0,184.7514,184.829,184.7256,184.7773,20141.0
2016-10-14 15:25:00,214.58,214.64,214.52,214.54,18983.0,184.7945,184.8462,184.7428,184.7601,18983.0
2016-10-14 15:30:00,214.54,214.72,214.53,214.65,27460.0,184.7601,184.9151,184.7514,184.8548,27460.0
2016-10-14 15:35:00,214.66,214.84,214.64,214.84,16858.0,184.8634,185.0184,184.8462,185.0184,16858.0
2016-10-14 15:40:00,214.85,214.87,214.73,214.74,26080.0,185.027,185.0443,184.9237,184.9323,26080.0
2016-10-14 15:45:00,214.73,214.74,214.62,214.65,72582.0,184.9237,184.9323,184.829,184.8548,72582.0
2016-10-14 15:50:00,214.64,214.7,214.5,214.5,32267.0,184.8462,184.8978,184.7256,184.7256,32267.0
2016-10-14 15:55:00,214.52,214.61,214.25,214.3,88741.0,184.7428,184.8203,184.5103,184.5534,88741.0
2016-10-17 09:30:00,214.29,214.6,214.25,214.36,85103.0,184.5448,184.8117,184.5103,184.605,85103.0
2016-10-17 09:35:00,214.37,214.45,213.96,214.03,72240.0,184.6137,184.6825,184.2606,184.3208,72240.0
2016-10-17 09:40:00,213.99,214.09,213.95,213.95,19579.0,184.2864,184.3725,184.252,184.252,19579.0
2016-10-17 09:45:00,213.94,214.04,213.85,214.04,30543.0,184.2433,184.3295,184.1658,184.3295,30543.0
2016-10-17 09:50:00,214.03,214.14,213.73,213.75,40498.0,184.3208,184.4156,184.0625,184.0797,40498.0
2016-10-17 09:55:00,213.76,213.9,213.7,213.82,24194.0,184.0883,184.2089,184.0367,184.14,24194.0
2016-10-17 10:00:00,213.84,213.95,213.8,213.85,62240.0,184.1572,184.252,184.1228,184.1658,62240.0
2016-10-17 10:05:00,213.83,213.94,213.7,213.9,56399.0,184.1486,184.2433,184.0367,184.2089,56399.0
2016-10-17 10:10:00,213.93,214.09,213.92,214.0,55191.0,184.2347,184.3725,184.2261,184.295,55191.0
2016-10-17 10:15:00,214.05,214.11,213.93,213.99,32236.0,184.3381,184.3897,184.2347,184.2864,32236.0
2016-10-17 10:20:00,214.0,214.37,213.89,214.35,71792.0,184.295,184.6137,184.2003,184.5964,71792.0
2016-10-17 10:25:00,214.37,214.48,214.35,214.36,37540.0,184.6137,184.7084,184.5964,184.605,37540.0
2016-10-17 10:30:00,214.38,214.41,214.27,214.27,19088.0,184.6223,184.6481,184.5275,184.5275,19088.0
2016-10-17 10:35:00,214.25,214.37,214.24,214.29,32650.0,184.5103,184.6137,184.5017,184.5448,32650.0
2016-10-17 10:40:00,214.29,214.32,214.2,214.23,15350.0,184.5448,184.5706,184.4673,184.4931,15350.0
2016-10-17 10:45:00,214.23,214.23,214.1,214.16,46591.0,184.4931,184.4931,184.3811,184.4328,46591.0
2016-10-17 10:50:00,214.15,214.17,213.92,213.98,26084.0,184.4242,184.4414,184.2261,184.2778,26084.0
2016-10-17 10:55:00,213.95,214.03,213.87,214.03,10987.0,184.252,184.3208,184.1831,184.3208,10987.0
2016-10-17 11:00:00,214.04,214.08,213.97,214.08,25286.0,184.3295,184.3639,184.2692,184.3639,25286.0
2016-10-17 11:05:00,214.1,214.14,213.94,214.0,41942.0,184.3811,184.4156,184.2433,184.295,41942.0
2016-10-17 11:10:00,213.98,214.1,213.91,214.02,69700.0,184.2778,184.3811,184.2175,184.3122,69700.0
2016-10-17 11:15:00,213.95,214.09,213.9,214.09,19708.0,184.252,184.3725,184.2089,184.3725,19708.0
2016-10-17 11:20:00,214.05,214.09,213.92,214.02,47267.0,184.3381,184.3725,184.2261,184.3122,47267.0
2016-10-17 11:25:00,213.95,213.95,213.77,213.86,67734.0,184.252,184.252,184.0969,184.1744,67734.0
2016-10-17 11:30:00,213.9,214.0,213.88,213.96,20318.0,184.2089,184.295,184.1917,184.2606,20318.0
2016-10-17 11:35:00,213.97,214.06,213.9,214.06,24362.0,184.2692,184.3467,184.2089,184.3467,24362.0
2016-10-17 11:40:00,214.07,214.15,214.0,214.12,23389.0,184.3553,184.4242,184.295,184.3984,23389.0
2016-10-17 11:45:00,214.12,214.15,213.95,214.0,42919.0,184.3984,184.4242,184.252,184.295,42919.0
2016-10-17 11:50:00,214.01,214.19,214.01,214.17,38149.0,184.3036,184.4586,184.3036,184.4414,38149.0
2016-10-17 11:55:00,214.17,214.25,214.08,214.09,11126.0,184.4414,184.5103,184.3639,184.3725,11126.0
2016-10-17 12:00:00,214.14,214.15,214.07,214.1,21879.0,184.4156,184.4242,184.3553,184.3811,21879.0
2016-10-17 12:05:00,214.11,214.17,213.97,214.02,40226.0,184.3897,184.4414,184.2692,184.3122,40226.0
2016-10-17 12:10:00,214.02,214.03,213.84,213.97,70146.0,184.3122,184.3208,184.1572,184.2692,70146.0
2016-10-17 12:15:00,213.95,214.02,213.92,213.97,18668.0,184.252,184.3122,184.2261,184.2692,18668.0
2016-10-17 12:20:00,214.0,214.05,213.97,213.98,17742.0,184.295,184.3381,184.2692,184.2778,17742.0
2016-10-17 12:25:00,213.95,213.98,213.82,213.85,24906.0,184.252,184.2778,184.14,184.1658,24906.0
2016-10-17 12:30:00,213.82,213.93,213.79,213.92,5751.0,184.14,184.2347,184.1142,184.2261,5751.0
2016-10-17 12:35:00,213.92,213.97,213.88,213.9,6875.0,184.2261,184.2692,184.1917,184.2089,6875.0
2016-10-17 12:40:00,213.89,213.89,213.74,213.89,15413.0,184.2003,184.2003,184.0711,184.2003,15413.0
2016-10-17 12:45:00,213.83,213.91,213.78,213.89,9635.0,184.1486,184.2175,184.1056,184.2003,9635.0
2016-10-17 12:50:00,213.89,213.95,213.83,213.86,7099.0,184.2003,184.252,184.1486,184.1744,7099.0
2016-10-17 12:55:00,213.85,213.92,213.81,213.82,11745.0,184.1658,184.2261,184.1314,184.14,11745.0
2016-10-17 13:00:00,213.83,213.92,213.75,213.79,9422.0,184.1486,184.2261,184.0797,184.1142,9422.0
2016-10-17 13:05:00,213.79,213.88,213.77,213.86,6134.0,184.1142,184.1917,184.0969,184.1744,6134.0
2016-10-17 13:10:00,213.85,213.9,213.8,213.89,11742.0,184.1658,184.2089,184.1228,184.2003,11742.0
2016-10-17 13:15:00,213.9,213.9,213.63,213.73,56610.0,184.2089,184.2089,183.9764,184.0625,56610.0
2016-10-17 13:20:00,213.73,213.77,213.61,213.62,27615.0,184.0625,184.0969,183.9591,183.9678,27615.0
2016-10-17 13:25:00,213.64,213.65,213.55,213.63,18959.0,183.985,183.9936,183.9075,183.9764,18959.0
2016-10-17 13:30:00,213.6,213.67,213.52,213.65,17718.0,183.9505,184.0108,183.8816,183.9936,17718.0
2016-10-17 13:35:00,213.65,213.68,213.6,213.63,5343.0,183.9936,184.0194,183.9505,183.9764,5343.0
2016-10-17 13:40:00,213.63,213.72,213.6,213.65,18346.0,183.9764,184.0539,183.9505,183.9936,18346.0
2016-10-17 13:45:00,213.64,213.68,213.58,213.6,23137.0,183.985,184.0194,183.9333,183.9505,23137.0
2016-10-17 13:50:00,213.6,213.64,213.56,213.58,10266.0,183.9505,183.985,183.9161,183.9333,10266.0
2016-10-17 13:55:00,213.6,213.61,213.39,213.43,45539.0,183.9505,183.9591,183.7697,183.8041,45539.0
2016-10-17 14:00:00,213.44,213.56,213.43,213.54,27792.0,183.8127,183.9161,183.8041,183.8989,27792.0
2016-10-17 14:05:00,213.56,213.57,213.49,213.53,32020.0,183.9161,183.9247,183.8558,183.8903,32020.0
2016-10-17 14:10:00,213.53,213.69,213.53,213.68,24988.0,183.8903,184.028,183.8903,184.0194,24988.0
2016-10-17 14:15:00,213.68,213.77,213.64,213.72,16869.0,184.0194,184.0969,183.985,184.0539,16869.0
2016-10-17 14:20:00,213.75,213.79,213.65,213.65,18672.0,184.0797,184.1142,183.9936,183.9936,18672.0
2016-10-17 14:25:00,213.66,213.78,213.65,213.78,15342.0,184.0022,184.1056,183.9936,184.1056,15342.0
2016-10-17 14:30:00,213.77,213.77,213.64,213.68,255691.0,184.0969,184.0969,183.985,184.0194,255691.0
2016-10-17 14:35:00,213.66,213.69,213.6,213.63,20604.0,184.0022,184.028,183.9505,183.9764,20604.0
2016-10-17 14:40:00,213.59,213.69,213.58,213.67,9622.0,183.9419,184.028,183.9333,184.0108,9622.0
2016-10-17 14:45:00,213.66,213.69,213.6,213.62,8776.0,184.0022,184.028,183.9505,183.9678,8776.0
2016-10-17 14:50:00,213.62,213.74,213.62,213.71,23116.0,183.9678,184.0711,183.9678,184.0453,23116.0
2016-10-17 14:55:00,213.71,213.9,213.71,213.86,33104.0,184.0453,184.2089,184.0453,184.1744,33104.0
2016-10-17 15:00:00,213.86,213.86,213.8,213.82,19522.0,184.1744,184.1744,184.1228,184.14,19522.0
2016-10-17 15:05:00,213.82,213.84,213.76,213.8,11339.0,184.14,184.1572,184.0883,184.1228,11339.0
2016-10-17 15:10:00,213.77,213.77,213.6,213.63,18263.0,184.0969,184.0969,183.9505,183.9764,18263.0
2016-10-17 15:15:00,213.64,213.67,213.6,213.62,28863.0,183.985,184.0108,183.9505,183.9678,28863.0
2016-10-17 15:20:00,213.62,213.71,213.61,213.65,20611.0,183.9678,184.0453,183.9591,183.9936,20611.0
2016-10-17 15:25:00,213.64,213.67,213.61,213.65,21880.0,183.985,184.0108,183.9591,183.9936,21880.0
2016-10-17 15:30:00,213.65,213.65,213.53,213.63,43839.0,183.9936,183.9936,183.8903,183.9764,43839.0
2016-10-17 15:35:00,213.61,213.74,213.59,213.69,28096.0,183.9591,184.0711,183.9419,184.028,28096.0
2016-10-17 15:40:00,213.67,213.72,213.6,213.6,17133.0,184.0108,184.0539,183.9505,183.9505,17133.0
2016-10-17 15:45:00,213.61,213.76,213.6,213.65,32513.0,183.9591,184.0883,183.9505,183.9936,32513.0
2016-10-17 15:50:00,213.63,213.67,213.62,213.65,55272.0,183.9764,184.0108,183.9678,183.9936,55272.0
2016-10-17 15:55:00,213.64,213.68,213.47,213.61,140397.0,183.985,184.0194,183.8386,183.9591,140397.0
2016-10-18 09:30:00,215.46,215.5,215.29,215.39,101318.0,185.5524,185.5868,185.406,185.4921,101318.0
2016-10-18 09:35:00,215.37,215.45,215.1,215.13,18323.0,185.4748,185.5437,185.2423,185.2682,18323.0
2016-10-18 09:40:00,215.1,215.23,215.09,215.12,44120.0,185.2423,185.3543,185.2337,185.2595,44120.0
2016-10-18 09:45:00,215.2,215.2,215.04,215.08,37355.0,185.3284,185.3284,185.1907,185.2251,37355.0
2016-10-18 09:50:00,215.07,215.12,214.76,214.76,49489.0,185.2165,185.2595,184.9495,184.9495,49489.0
2016-10-18 09:55:00,214.75,214.87,214.74,214.86,31365.0,184.9409,185.0443,184.9323,185.0356,31365.0
2016-10-18 10:00:00,214.89,214.89,214.79,214.85,16132.0,185.0615,185.0615,184.9754,185.027,16132.0
2016-10-18 10:05:00,214.87,214.95,214.86,214.95,6758.0,185.0443,185.1131,185.0356,185.1131,6758.0
2016-10-18 10:10:00,214.96,214.98,214.81,214.82,29455.0,185.1218,185.139,184.9926,185.0012,29455.0
2016-10-18 10:15:00,214.83,214.96,214.79,214.81,16705.0,185.0098,185.1218,184.9754,184.9926,16705.0
2016-10-18 10:20:00,214.8,214.84,214.49,214.51,35906.0,184.984,185.0184,184.717,184.7342,35906.0
2016-10-18 10:25:00,214.59,214.67,214.59,214.63,4347.0,184.8031,184.872,184.8031,184.8376,4347.0
2016-10-18 10:30:00,214.67,214.74,214.66,214.73,7358.0,184.872,184.9323,184.8634,184.9237,7358.0
2016-10-18 10:35:00,214.74,214.87,214.71,214.84,9087.0,184.9323,185.0443,184.9065,185.0184,9087.0
2016-10-18 10:40:00,214.84,214.88,214.77,214.88,27026.0,185.0184,185.0529,184.9581,185.0529,27026.0
2016-10-18 10:45:00,214.88,214.9,214.8,214.9,26336.0,185.0529,185.0701,184.984,185.0701,26336.0
2016-10-18 10:50:00,214.91,214.93,214.78,214.81,3181.0,185.0787,185.0959,184.9667,184.9926,3181.0
2016-10-18 10:55:00,214.79,214.87,214.79,214.87,15536.0,184.9754,185.0443,184.9754,185.0443,15536.0
2016-10-18 11:00:00,214.89,215.03,214.89,215.0,23266.0,185.0615,185.182,185.0615,185.1562,23266.0
2016-10-18 11:05:00,215.02,215.02,214.93,214.95,9895.0,185.1734,185.1734,185.0959,185.1131,9895.0
2016-10-18 11:10:00,214.93,214.93,214.86,214.91,2685.0,185.0959,185.0959,185.0356,185.0787,2685.0
2016-10-18 11:15:00,214.89,214.93,214.83,214.9,37408.0,185.0615,185.0959,185.0098,185.0701,37408.0
2016-10-18 11:20:00,214.89,215.01,214.89,215.01,15986.0,185.0615,185.1648,185.0615,185.1648,15986.0
2016-10-18 11:25:00,215.02,215.1,214.96,215.1,12906.0,185.1734,185.2423,185.1218,185.2423,12906.0
2016-10-18 11:30:00,215.08,215.17,215.02,215.03,9970.0,185.2251,185.3026,185.1734,185.182,9970.0
2016-10-18 11:35:00,215.03,215.1,215.03,215.1,4321.0,185.182,185.2423,185.182,185.2423,4321.0
2016-10-18 11:40:00,215.12,215.18,215.1,215.18,8512.0,185.2595,185.3112,185.2423,185.3112,8512.0
2016-10-18 11:45:00,215.23,215.24,215.16,215.21,25096.0,185.3543,185.3629,185.294,185.3371,25096.0
2016-10-18 11:50:00,215.25,215.33,215.2,215.33,10811.0,185.3715,185.4404,185.3284,185.4404,10811.0
2016-10-18 11:55:00,215.33,215.39,215.32,215.39,7732.0,185.4404,185.4921,185.4318,185.4921,7732.0
2016-10-18 12:00:00,215.4,215.43,215.32,215.33,20444.0,185.5007,185.5265,185.4318,185.4404,20444.0
2016-10-18 12:05:00,215.32,215.36,215.31,215.34,9183.0,185.4318,185.4662,185.4232,185.449,9183.0
2016-10-18 12:10:00,215.34,215.36,215.33,215.33,3250.0,185.449,185.4662,185.4404,185.4404,3250.0
2016-10-18 12:15:00,215.3,215.38,215.29,215.36,2936.0,185.4146,185.4835,185.406,185.4662,2936.0
2016-10-18 12:20:00,215.35,215.35,215.3,215.32,4641.0,185.4576,185.4576,185.4146,185.4318,4641.0
2016-10-18 12:25:00,215.33,215.38,215.29,215.35,12438.0,185.4404,185.4835,185.406,185.4576,12438.0
2016-10-18 12:30:00,215.38,215.41,215.3,215.3,9145.0,185.4835,185.5093,185.4146,185.4146,9145.0
2016-10-18 12:35:00,215.33,215.35,215.31,215.33,8785.0,185.4404,185.4576,185.4232,185.4404,8785.0
2016-10-18 12:40:00,215.32,215.33,215.25,215.27,3774.0,185.4318,185.4404,185.3715,185.3887,3774.0
2016-10-18 12:45:00,215.28,215.29,215.2,215.21,4996.0,185.3973,185.406,185.3284,185.3371,4996.0
2016-10-18 12:50:00,215.22,215.26,215.22,215.23,3710.0,185.3457,185.3801,185.3457,185.3543,3710.0
2016-10-18 12:55:00,215.22,215.22,215.12,215.19,50695.0,185.3457,185.3457,185.2595,185.3198,50695.0
2016-10-18 13:00:00,215.2,215.2,215.15,215.17,16377.0,185.3284,185.3284,185.2854,185.3026,16377.0
2016-10-18 13:05:00,215.17,215.21,215.16,215.2,9598.0,185.3026,185.3371,185.294,185.3284,9598.0
2016-10-18 13:10:00,215.21,215.25,215.19,215.21,3300.0,185.3371,185.3715,185.3198,185.3371,3300.0
2016-10-18 13:15:00,215.22,215.27,215.21,215.25,7284.0,185.3457,185.3887,185.3371,185.3715,7284.0
2016-10-18 13:20:00,215.26,215.26,215.22,215.26,5191.0,185.3801,185.3801,185.3457,185.3801,5191.0
2016-10-18 13:25:00,215.24,215.31,215.21,215.23,21373.0,185.3629,185.4232,185.3371,185.3543,21373.0
2016-10-18 13:30:00,215.23,215.24,215.07,215.07,22795.0,185.3543,185.3629,185.2165,185.2165,22795.0
2016-10-18 13:35:00,215.13,215.2,215.13,215.2,4523.0,185.2682,185.3284,185.2682,185.3284,4523.0
2016-10-18 13:40:00,215.2,215.22,215.15,215.22,6134.0,185.3284,185.3457,185.2854,185.3457,6134.0
2016-10-18 13:45:00,215.23,215.23,215.15,215.16,8396.0,185.3543,185.3543,185.2854,185.294,8396.0
2016-10-18 13:50:00,215.18,215.24,215.16,215.21,6486.0,185.3112,185.3629,185.294,185.3371,6486.0
2016-10-18 13:55:00,215.23,215.27,215.19,215.21,17653.0,185.3543,185.3887,185.3198,185.3371,17653.0
2016-10-18 14:00:00,215.21,215.28,215.2,215.27,4853.0,185.3371,185.3973,185.3284,185.3887,4853.0
2016-10-18 14:05:00,215.26,215.27,215.22,215.23,3134.0,185.3801,185.3887,185.3457,185.3543,3134.0
2016-10-18 14:10:00,215.21,215.25,215.21,215.25,8335.0,185.3371,185.3715,185.3371,185.3715,8335.0
2016-10-18 14:15:00,215.25,215.26,215.1,215.18,30433.0,185.3715,185.3801,185.2423,185.3112,30433.0
2016-10-18 14:20:00,215.17,215.29,215.17,215.27,25068.0,185.3026,185.406,185.3026,185.3887,25068.0
2016-10-18 14:25:00,215.28,215.34,215.27,215.34,12076.0,185.3973,185.449,185.3887,185.449,12076.0
2016-10-18 14:30:00,215.36,215.38,215.26,215.29,28987.0,185.4662,185.4835,185.3801,185.406,28987.0
2016-10-18 14:35:00,215.28,215.3,215.24,215.24,8084.0,185.3973,185.4146,185.3629,185.3629,8084.0
2016-10-18 14:40:00,215.26,215.28,215.23,215.27,6866.0,185.3801,185.3973,185.3543,185.3887,6866.0
2016-10-18 14:45:00,215.27,215.28,215.14,215.27,31132.0,185.3887,185.3973,185.2768,185.3887,31132.0
2016-10-18 14:50:00,215.28,215.28,215.2,215.24,16045.0,185.3973,185.3973,185.3284,185.3629,16045.0
2016-10-18 14:55:00,215.23,215.3,215.23,215.29,9594.0,185.3543,185.4146,185.3543,185.406,9594.0
2016-10-18 15:00:00,215.3,215.3,215.22,215.24,7349.0,185.4146,185.4146,185.3457,185.3629,7349.0
2016-10-18 15:05:00,215.25,215.25,215.14,215.16,26844.0,185.3715,185.3715,185.2768,185.294,26844.0
2016-10-18 15:10:00,215.17,215.18,215.1,215.15,23374.0,185.3026,185.3112,185.2423,185.2854,23374.0
2016-10-18 15:15:00,215.15,215.15,215.05,215.1,13607.0,185.2854,185.2854,185.1993,185.2423,13607.0
2016-10-18 15:20:00,215.07,215.11,215.03,215.08,11839.0,185.2165,185.2509,185.182,185.2251,11839.0
2016-10-18 15:25:00,215.08,215.11,215.0,215.03,15765.0,185.2251,185.2509,185.1562,185.182,15765.0
2016-10-18 15:30:00,215.0,215.06,214.98,215.06,28473.0,185.1562,185.2079,185.139,185.2079,28473.0
2016-10-18 15:35:00,215.06,215.1,215.01,215.03,12409.0,185.2079,185.2423,185.1648,185.182,12409.0
2016-10-18 15:40:00,215.03,215.05,214.92,214.96,32310.0,185.182,185.1993,185.0873,185.1218,32310.0
2016-10-18 15:45:00,214.96,214.99,214.9,214.91,20687.0,185.1218,185.1476,185.0701,185.0787,20687.0
2016-10-18 15:50:00,214.91,214.99,214.89,214.95,21909.0,185.0787,185.1476,185.0615,185.1131,21909.0
2016-10-18 15:55:00,214.95,215.05,214.89,214.89,138977.0,185.1131,185.1993,185.0615,185.0615,138977.0
2016-10-19 09:30:00,215.23,215.29,215.09,215.13,103784.0,185.3543,185.406,185.2337,185.2682,103784.0
2016-10-19 09:35:00,215.13,215.21,215.01,215.09,50357.0,185.2682,185.3371,185.1648,185.2337,50357.0
2016-10-19 09:40:00,215.12,215.14,214.96,214.99,29735.0,185.2595,185.2768,185.1218,185.1476,29735.0
2016-10-19 09:45:00,215.0,215.13,214.95,215.07,21260.0,185.1562,185.2682,185.1131,185.2165,21260.0
2016-10-19 09:50:00,215.09,215.2,215.06,215.14,20185.0,185.2337,185.3284,185.2079,185.2768,20185.0
2016-10-19 09:55:00,215.14,215.14,214.87,214.96,42178.0,185.2768,185.2768,185.0443,185.1218,42178.0
2016-10-19 10:00:00,214.98,215.01,214.89,214.93,54765.0,185.139,185.1648,185.0615,185.0959,54765.0
2016-10-19 10:05:00,214.95,214.96,214.82,214.89,17419.0,185.1131,185.1218,185.0012,185.0615,17419.0
2016-10-19 10:10:00,214.89,215.12,214.86,215.11,14291.0,185.0615,185.2595,185.0356,185.2509,14291.0
2016-10-19 10:15:00,215.09,215.12,215.01,215.06,30682.0,185.2337,185.2595,185.1648,185.2079,30682.0
2016-10-19 10:20:00,215.08,215.16,215.06,215.13,8431.0,185.2251,185.294,185.2079,185.2682,8431.0
2016-10-19 10:25:00,215.16,215.35,215.15,215.29,21777.0,185.294,185.4576,185.2854,185.406,21777.0
2016-10-19 10:30:00,215.33,215.44,215.28,215.31,22106.0,185.4404,185.5351,185.3973,185.4232,22106.0
2016-10-19 10:35:00,215.33,215.37,215.26,215.3,18004.0,185.4404,185.4748,185.3801,185.4146,18004.0
2016-10-19 10:40:00,215.3,215.47,215.3,215.47,23649.0,185.4146,185.561,185.4146,185.561,23649.0
2016-10-19 10:45:00,215.48,215.66,215.48,215.66,19038.0,185.5696,185.7246,185.5696,185.7246,19038.0
2016-10-19 10:50:00,215.66,215.69,215.56,215.58,12176.0,185.7246,185.7504,185.6385,185.6557,12176.0
2016-10-19 10:55:00,215.6,215.65,215.59,215.62,11486.0,185.6729,185.716,185.6643,185.6901,11486.0
2016-10-19 11:00:00,215.64,215.64,215.53,215.59,39274.0,185.7074,185.7074,185.6126,185.6643,39274.0
2016-10-19 11:05:00,215.57,215.64,215.54,215.62,21531.0,185.6471,185.7074,185.6212,185.6901,21531.0
2016-10-19 11:10:00,215.63,215.63,215.49,215.49,22683.0,185.6988,185.6988,185.5782,185.5782,22683.0
2016-10-19 11:15:00,215.51,215.53,215.46,215.49,11532.0,185.5954,185.6126,185.5524,185.5782,11532.0
2016-10-19 11:20:00,215.46,215.49,215.39,215.39,11355.0,185.5524,185.5782,185.4921,185.4921,11355.0
2016-10-19 11:25:00,215.39,215.48,215.36,215.47,26821.0,185.4921,185.5696,185.4662,185.561,26821.0
2016-10-19 11:30:00,215.5,215.52,215.43,215.48,18097.0,185.5868,185.604,185.5265,185.5696,18097.0
2016-10-19 11:35:00,215.5,215.54,215.4,215.43,9209.0,185.5868,185.6212,185.5007,185.5265,9209.0
2016-10-19 11:40:00,215.43,215.54,215.41,215.51,8330.0,185.5265,185.6212,185.5093,185.5954,8330.0
2016-10-19 11:45:00,215.53,215.59,215.48,215.49,9313.0,185.6126,185.6643,185.5696,185.5782,9313.0
2016-10-19 11:50:00,215.5,215.56,215.47,215.47,9792.0,185.5868,185.6385,185.561,185.561,9792.0
2016-10-19 11:55:00,215.46,215.52,215.42,215.45,6945.0,185.5524,185.604,185.5179,185.5437,6945.0
2016-10-19 12:00:00,215.44,215.52,215.42,215.46,18625.0,185.5351,185.604,185.5179,185.5524,18625.0
2016-10-19 12:05:00,215.46,215.48,215.38,215.44,17499.0,185.5524,185.5696,185.4835,185.5351,17499.0
2016-10-19 12:10:00,215.45,215.52,215.44,215.52,10310.0,185.5437,185.604,185.5351,185.604,10310.0
2016-10-19 12:15:00,215.53,215.55,215.47,215.47,10623.0,185.6126,185.6299,185.561,185.561,10623.0
2016-10-19 12:20:00,215.49,215.62,215.47,215.6,13599.0,185.5782,185.6901,185.561,185.6729,13599.0
2016-10-19 12:25:00,215.61,215.62,215.56,215.58,11160.0,185.6815,185.6901,185.6385,185.6557,11160.0
2016-10-19 12:30:00,215.58,215.6,215.54,215.59,6115.0,185.6557,185.6729,185.6212,185.6643,6115.0
2016-10-19 12:35:00,215.59,215.59,215.55,215.55,15143.0,185.6643,185.6643,185.6299,185.6299,15143.0
2016-10-19 12:40:00,215.55,215.64,215.55,215.57,6631.0,185.6299,185.7074,185.6299,185.6471,6631.0
2016-10-19 12:45:00,215.57,215.68,215.57,215.67,7231.0,185.6471,185.7418,185.6471,185.7332,7231.0
2016-10-19 12:50:00,215.68,215.69,215.64,215.68,9103.0,185.7418,185.7504,185.7074,185.7418,9103.0
2016-10-19 12:55:00,215.68,215.71,215.62,215.65,6632.0,185.7418,185.7677,185.6901,185.716,6632.0
2016-10-19 13:00:00,215.66,215.74,215.65,215.69,10580.0,185.7246,185.7935,185.716,185.7504,10580.0
2016-10-19 13:05:00,215.69,215.73,215.64,215.65,8822.0,185.7504,185.7849,185.7074,185.716,8822.0
2016-10-19 13:10:00,215.64,215.68,215.62,215.63,8222.0,185.7074,185.7418,185.6901,185.6988,8222.0
2016-10-19 13:15:00,215.63,215.7,215.62,215.68,15569.0,185.6988,185.759,185.6901,185.7418,15569.0
2016-10-19 13:20:00,215.68,215.77,215.67,215.76,10719.0,185.7418,185.8193,185.7332,185.8107,10719.0
2016-10-19 13:25:00,215.76,215.78,215.71,215.74,17580.0,185.8107,185.8279,185.7677,185.7935,17580.0
2016-10-19 13:30:00,215.73,215.78,215.73,215.75,8667.0,185.7849,185.8279,185.7849,185.8021,8667.0
2016-10-19 13:35:00,215.75,215.8,215.72,215.78,9377.0,185.8021,185.8452,185.7763,185.8279,9377.0
2016-10-19 13:40:00,215.77,215.82,215.77,215.77,14682.0,185.8193,185.8624,185.8193,185.8193,14682.0
2016-10-19 13:45:00,215.78,215.82,215.73,215.73,26783.0,185.8279,185.8624,185.7849,185.7849,26783.0
2016-10-19 13:50:00,215.74,215.75,215.68,215.7,62070.0,185.7935,185.8021,185.7418,185.759,62070.0
2016-10-19 13:55:00,215.71,215.75,215.7,215.71,6037.0,185.7677,185.8021,185.759,185.7677,6037.0
2016-10-19 14:00:00,215.72,215.85,215.71,215.78,34619.0,185.7763,185.8882,185.7677,185.8279,34619.0
2016-10-19 14:05:00,215.78,215.82,215.75,215.78,11855.0,185.8279,185.8624,185.8021,185.8279,11855.0
2016-10-19 14:10:00,215.78,215.8,215.74,215.79,8732.0,185.8279,185.8452,185.7935,185.8365,8732.0
2016-10-19 14:15:00,215.8,215.82,215.75,215.76,9873.0,185.8452,185.8624,185.8021,185.8107,9873.0
2016-10-19 14:20:00,215.74,215.79,215.66,215.66,15544.0,185.7935,185.8365,185.7246,185.7246,15544.0
2016-10-19 14:25:00,215.66,215.73,215.66,215.68,18553.0,185.7246,185.7849,185.7246,185.7418,18553.0
2016-10-19 14:30:00,215.69,215.71,215.6,215.64,11900.0,185.7504,185.7677,185.6729,185.7074,11900.0
2016-10-19 14:35:00,215.64,215.66,215.57,215.57,9253.0,185.7074,185.7246,185.6471,185.6471,9253.0
2016-10-19 14:40:00,215.6,215.62,215.54,215.57,20759.0,185.6729,185.6901,185.6212,185.6471,20759.0
2016-10-19 14:45:00,215.56,215.57,215.54,215.56,18047.0,185.6385,185.6471,185.6212,185.6385,18047.0
2016-10-19 14:50:00,215.56,215.58,215.51,215.55,12167.0,185.6385,185.6557,185.5954,185.6299,12167.0
2016-10-19 14:55:00,215.55,215.67,215.55,215.64,20097.0,185.6299,185.7332,185.6299,185.7074,20097.0
2016-10-19 15:00:00,215.65,215.7,215.64,215.69,16729.0,185.716,185.759,185.7074,185.7504,16729.0
2016-10-19 15:05:00,215.68,215.75,215.68,215.73,12081.0,185.7418,185.8021,185.7418,185.7849,12081.0
2016-10-19 15:10:00,215.73,215.75,215.7,215.71,11468.0,185.7849,185.8021,185.759,185.7677,11468.0
2016-10-19 15:15:00,215.71,215.75,215.68,215.75,43116.0,185.7677,185.8021,185.7418,185.8021,43116.0
2016-10-19 15:20:00,215.77,215.8,215.7,215.7,14406.0,185.8193,185.8452,185.759,185.759,14406.0
2016-10-19 15:25:00,215.71,215.74,215.67,215.67,15807.0,185.7677,185.7935,185.7332,185.7332,15807.0
2016-10-19 15:30:00,215.66,215.7,215.61,215.64,20075.0,185.7246,185.759,185.6815,185.7074,20075.0
2016-10-19 15:35:00,215.63,215.65,215.58,215.61,16370.0,185.6988,185.716,185.6557,185.6815,16370.0
2016-10-19 15:40:00,215.6,215.69,215.6,215.66,15279.0,185.6729,185.7504,185.6729,185.7246,15279.0
2016-10-19 15:45:00,215.63,215.68,215.58,215.6,19149.0,185.6988,185.7418,185.6557,185.6729,19149.0
2016-10-19 15:50:00,215.6,215.6,215.46,215.47,19421.0,185.6729,185.6729,185.5524,185.561,19421.0
2016-10-19 15:55:00,215.47,215.48,215.4,215.45,87220.0,185.561,185.5696,185.5007,185.5437,87220.0
2016-10-20 09:30:00,215.1,215.2,214.91,215.2,67728.0,185.2423,185.3284,185.0787,185.3284,67728.0
2016-10-20 09:35:00,215.2,215.32,214.74,214.77,48202.0,185.3284,185.4318,184.9323,184.9581,48202.0
2016-10-20 09:40:00,214.77,215.02,214.75,215.01,16486.0,184.9581,185.1734,184.9409,185.1648,16486.0
2016-10-20 09:45:00,214.97,215.35,214.97,215.32,16818.0,185.1304,185.4576,185.1304,185.4318,16818.0
2016-10-20 09:50:00,215.29,215.29,215.17,215.22,22396.0,185.406,185.406,185.3026,185.3457,22396.0
2016-10-20 09:55:00,215.27,215.4,215.24,215.37,22730.0,185.3887,185.5007,185.3629,185.4748,22730.0
2016-10-20 10:00:00,215.34,215.69,215.34,215.68,21457.0,185.449,185.7504,185.449,185.7418,21457.0
2016-10-20 10:05:00,215.66,215.75,215.56,215.56,25252.0,185.7246,185.8021,185.6385,185.6385,25252.0
2016-10-20 10:10:00,215.56,215.57,215.49,215.49,5237.0,185.6385,185.6471,185.5782,185.5782,5237.0
2016-10-20 10:15:00,215.47,215.49,215.36,215.36,5555.0,185.561,185.5782,185.4662,185.4662,5555.0
2016-10-20 10:20:00,215.36,215.5,215.31,215.31,18598.0,185.4662,185.5868,185.4232,185.4232,18598.0
2016-10-20 10:25:00,215.24,215.25,215.02,215.1,31705.0,185.3629,185.3715,185.1734,185.2423,31705.0
2016-10-20 10:30:00,215.07,215.07,214.66,214.66,59547.0,185.2165,185.2165,184.8634,184.8634,59547.0
2016-10-20 10:35:00,214.67,214.67,214.4,214.52,41540.0,184.872,184.872,184.6395,184.7428,41540.0
2016-10-20 10:40:00,214.55,214.61,214.54,214.61,22838.0,184.7687,184.8203,184.7601,184.8203,22838.0
2016-10-20 10:45:00,214.61,214.68,214.55,214.68,7145.0,184.8203,184.8806,184.7687,184.8806,7145.0
2016-10-20 10:50:00,214.7,214.7,214.46,214.46,22913.0,184.8978,184.8978,184.6912,184.6912,22913.0
2016-10-20 10:55:00,214.46,214.51,214.33,214.51,19342.0,184.6912,184.7342,184.5792,184.7342,19342.0
2016-10-20 11:00:00,214.56,214.63,214.55,214.59,10851.0,184.7773,184.8376,184.7687,184.8031,10851.0
2016-10-20 11:05:00,214.54,214.55,214.47,214.49,13443.0,184.7601,184.7687,184.6998,184.717,13443.0
2016-10-20 11:10:00,214.46,214.55,214.4,214.53,15819.0,184.6912,184.7687,184.6395,184.7514,15819.0
2016-10-20 11:15:00,214.52,214.75,214.52,214.73,16466.0,184.7428,184.9409,184.7428,184.9237,16466.0
2016-10-20 11:20:00,214.75,214.83,214.73,214.77,12881.0,184.9409,185.0098,184.9237,184.9581,12881.0
2016-10-20 11:25:00,214.78,214.94,214.75,214.75,14362.0,184.9667,185.1045,184.9409,184.9409,14362.0
2016-10-20 11:30:00,214.76,214.87,214.71,214.85,10061.0,184.9495,185.0443,184.9065,185.027,10061.0
2016-10-20 11:35:00,214.86,214.86,214.62,214.68,17787.0,185.0356,185.0356,184.829,184.8806,17787.0
2016-10-20 11:40:00,214.69,214.78,214.68,214.75,42253.0,184.8892,184.9667,184.8806,184.9409,42253.0
2016-10-20 11:45:00,214.72,214.88,214.69,214.88,32003.0,184.9151,185.0529,184.8892,185.0529,32003.0
2016-10-20 11:50:00,214.87,214.87,214.72,214.78,43178.0,185.0443,185.0443,184.9151,184.9667,43178.0
2016-10-20 11:55:00,214.8,215.15,214.77,215.15,30634.0,184.984,185.2854,184.9581,185.2854,30634.0
2016-10-20 12:00:00,215.15,215.38,215.1,215.33,62041.0,185.2854,185.4835,185.2423,185.4404,62041.0
2016-10-20 12:05:00,215.31,215.38,215.27,215.3,20263.0,185.4232,185.4835,185.3887,185.4146,20263.0
2016-10-20 12:10:00,215.32,215.35,215.27,215.29,53052.0,185.4318,185.4576,185.3887,185.406,53052.0
2016-10-20 12:15:00,215.3,215.36,215.26,215.3,35103.0,185.4146,185.4662,185.3801,185.4146,35103.0
2016-10-20 12:20:00,215.31,215.37,215.25,215.26,11113.0,185.4232,185.4748,185.3715,185.3801,11113.0
2016-10-20 12:25:00,215.24,215.28,215.19,215.27,11206.0,185.3629,185.3973,185.3198,185.3887,11206.0
2016-10-20 12:30:00,215.28,215.32,215.24,215.32,8903.0,185.3973,185.4318,185.3629,185.4318,8903.0
2016-10-20 12:35:00,215.36,215.51,215.32,215.5,55554.0,185.4662,185.5954,185.4318,185.5868,55554.0
2016-10-20 12:40:00,215.5,215.63,215.48,215.53,62147.0,185.5868,185.6988,185.5696,185.6126,62147.0
2016-10-20 12:45:00,215.56,215.56,215.46,215.46,26315.0,185.6385,185.6385,185.5524,185.5524,26315.0
2016-10-20 12:50:00,215.48,215.48,215.37,215.39,5264.0,185.5696,185.5696,185.4748,185.4921,5264.0
2016-10-20 12:55:00,215.39,215.44,215.36,215.39,11150.0,185.4921,185.5351,185.4662,185.4921,11150.0
2016-10-20 13:00:00,215.37,215.45,215.36,215.42,58791.0,185.4748,185.5437,185.4662,185.5179,58791.0
2016-10-20 13:05:00,215.41,215.52,215.41,215.47,16997.0,185.5093,185.604,185.5093,185.561,16997.0
2016-10-20 13:10:00,215.48,215.52,215.4,215.4,8614.0,185.5696,185.604,185.5007,185.5007,8614.0
2016-10-20 13:15:00,215.42,215.44,215.32,215.36,10511.0,185.5179,185.5351,185.4318,185.4662,10511.0
2016-10-20 13:20:00,215.37,215.39,215.29,215.3,8770.0,185.4748,185.4921,185.406,185.4146,8770.0
2016-10-20 13:25:00,215.31,215.4,215.31,215.39,16425.0,185.4232,185.5007,185.4232,185.4921,16425.0
2016-10-20 13:30:00,215.4,215.45,215.39,215.44,8250.0,185.5007,185.5437,185.4921,185.5351,8250.0
2016-10-20 13:35:00,215.42,215.47,215.4,215.46,7402.0,185.5179,185.561,185.5007,185.5524,7402.0
2016-10-20 13:40:00,215.44,215.48,215.39,215.41,8555.0,185.5351,185.5696,185.4921,185.5093,8555.0
2016-10-20 13:45:00,215.42,215.45,215.19,215.19,15610.0,185.5179,185.5437,185.3198,185.3198,15610.0
2016-10-20 13:50:00,215.15,215.16,214.9,214.96,34554.0,185.2854,185.294,185.0701,185.1218,34554.0
2016-10-20 13:55:00,214.93,215.03,214.88,215.0,10009.0,185.0959,185.182,185.0529,185.1562,10009.0
2016-10-20 14:00:00,215.0,215.16,215.0,215.11,16516.0,185.1562,185.294,185.1562,185.2509,16516.0
2016-10-20 14:05:00,215.18,215.24,215.13,215.2,18177.0,185.3112,185.3629,185.2682,185.3284,18177.0
2016-10-20 14:10:00,215.18,215.24,215.15,215.22,12918.0,185.3112,185.3629,185.2854,185.3457,12918.0
2016-10-20 14:15:00,215.23,215.24,215.13,215.17,9237.0,185.3543,185.3629,185.2682,185.3026,9237.0
2016-10-20 14:20:00,215.17,215.21,215.09,215.09,16938.0,185.3026,185.3371,185.2337,185.2337,16938.0
2016-10-20 14:25:00,215.11,215.2,215.02,215.18,33741.0,185.2509,185.3284,185.1734,185.3112,33741.0
2016-10-20 14:30:00,215.23,215.23,215.1,215.14,35877.0,185.3543,185.3543,185.2423,185.2768,35877.0
2016-10-20 14:35:00,215.14,215.26,215.14,215.18,14234.0,185.2768,185.3801,185.2768,185.3112,14234.0
2016-10-20 14:40:00,215.18,215.19,215.1,215.19,13704.0,185.3112,185.3198,185.2423,185.3198,13704.0
2016-10-20 14:45:00,215.2,215.43,215.1,215.43,33036.0,185.3284,185.5265,185.2423,185.5265,33036.0
2016-10-20 14:50:00,215.43,215.44,215.26,215.28,8310.0,185.5265,185.5351,185.3801,185.3973,8310.0
2016-10-20 14:55:00,215.3,215.33,215.28,215.3,33346.0,185.4146,185.4404,185.3973,185.4146,33346.0
2016-10-20 15:00:00,215.33,215.33,215.17,215.27,31135.0,185.4404,185.4404,185.3026,185.3887,31135.0
2016-10-20 15:05:00,215.27,215.35,215.22,215.33,10800.0,185.3887,185.4576,185.3457,185.4404,10800.0
2016-10-20 15:10:00,215.36,215.45,215.32,215.41,27587.0,185.4662,185.5437,185.4318,185.5093,27587.0
2016-10-20 15:15:00,215.41,215.41,215.25,215.25,15368.0,185.5093,185.5093,185.3715,185.3715,15368.0
2016-10-20 15:20:00,215.26,215.33,215.2,215.25,23950.0,185.3801,185.4404,185.3284,185.3715,23950.0
2016-10-20 15:25:00,215.24,215.25,215.11,215.12,26065.0,185.3629,185.3715,185.2509,185.2595,26065.0
2016-10-20 15:30:00,215.11,215.12,215.02,215.05,62720.0,185.2509,185.2595,185.1734,185.1993,62720.0
2016-10-20 15:35:00,215.05,215.13,215.05,215.07,14868.0,185.1993,185.2682,185.1993,185.2165,14868.0
2016-10-20 15:40:00,215.07,215.13,215.01,215.05,36568.0,185.2165,185.2682,185.1648,185.1993,36568.0
2016-10-20 15:45:00,215.06,215.27,215.06,215.27,43997.0,185.2079,185.3887,185.2079,185.3887,43997.0
2016-10-20 15:50:00,215.26,215.36,215.26,215.3,29818.0,185.3801,185.4662,185.3801,185.4146,29818.0
2016-10-20 15:55:00,215.32,215.39,215.1,215.1,169005.0,185.4318,185.4921,185.2423,185.2423,169005.0
2016-10-21 09:30:00,214.19,214.32,214.06,214.24,85720.0,184.4586,184.5706,184.3467,184.5017,85720.0
2016-10-21 09:35:00,214.21,214.22,213.99,214.17,34356.0,184.4759,184.4845,184.2864,184.4414,34356.0
2016-10-21 09:40:00,214.17,214.25,214.04,214.12,23655.0,184.4414,184.5103,184.3295,184.3984,23655.0
2016-10-21 09:45:00,214.15,214.23,214.04,214.17,16157.0,184.4242,184.4931,184.3295,184.4414,16157.0
2016-10-21 09:50:00,214.18,214.41,214.15,214.32,22686.0,184.45,184.6481,184.4242,184.5706,22686.0
2016-10-21 09:55:00,214.35,214.48,214.35,214.4,30645.0,184.5964,184.7084,184.5964,184.6395,30645.0
2016-10-21 10:00:00,214.36,214.37,214.19,214.29,32354.0,184.605,184.6137,184.4586,184.5448,32354.0
2016-10-21 10:05:00,214.3,214.44,214.27,214.38,8218.0,184.5534,184.6739,184.5275,184.6223,8218.0
2016-10-21 10:10:00,214.36,214.37,214.2,214.28,43677.0,184.605,184.6137,184.4673,184.5361,43677.0
2016-10-21 10:15:00,214.3,214.5,214.3,214.45,54667.0,184.5534,184.7256,184.5534,184.6825,54667.0
2016-10-21 10:20:00,214.47,214.52,214.37,214.4,34878.0,184.6998,184.7428,184.6137,184.6395,34878.0
2016-10-21 10:25:00,214.41,214.46,214.34,214.46,22890.0,184.6481,184.6912,184.5878,184.6912,22890.0
2016-10-21 10:30:00,214.55,214.71,214.55,214.67,38941.0,184.7687,184.9065,184.7687,184.872,38941.0
2016-10-21 10:35:00,214.65,214.65,214.51,214.52,13418.0,184.8548,184.8548,184.7342,184.7428,13418.0
2016-10-21 10:40:00,214.52,214.7,214.52,214.67,7787.0,184.7428,184.8978,184.7428,184.872,7787.0
2016-10-21 10:45:00,214.69,214.77,214.6,214.65,18073.0,184.8892,184.9581,184.8117,184.8548,18073.0
2016-10-21 10:50:00,214.64,214.64,214.57,214.59,3262.0,184.8462,184.8462,184.7859,184.8031,3262.0
2016-10-21 10:55:00,214.6,214.66,214.57,214.62,6309.0,184.8117,184.8634,184.7859,184.829,6309.0
2016-10-21 11:00:00,214.6,214.62,214.52,214.54,20601.0,184.8117,184.829,184.7428,184.7601,20601.0
2016-10-21 11:05:00,214.51,214.76,214.51,214.69,15724.0,184.7342,184.9495,184.7342,184.8892,15724.0
2016-10-21 11:10:00,214.65,214.76,214.62,214.65,5254.0,184.8548,184.9495,184.829,184.8548,5254.0
2016-10-21 11:15:00,214.63,214.7,214.6,214.67,10326.0,184.8376,184.8978,184.8117,184.872,10326.0
2016-10-21 11:20:00,214.67,214.69,214.53,214.54,8180.0,184.872,184.8892,184.7514,184.7601,8180.0
2016-10-21 11:25:00,214.54,214.68,214.53,214.67,10178.0,184.7601,184.8806,184.7514,184.872,10178.0
2016-10-21 11:30:00,214.67,214.68,214.58,214.66,7055.0,184.872,184.8806,184.7945,184.8634,7055.0
2016-10-21 11:35:00,214.64,214.65,214.59,214.59,11569.0,184.8462,184.8548,184.8031,184.8031,11569.0
2016-10-21 11:40:00,214.64,214.68,214.59,214.67,10850.0,184.8462,184.8806,184.8031,184.872,10850.0
2016-10-21 11:45:00,214.69,214.98,214.69,214.95,45579.0,184.8892,185.139,184.8892,185.1131,45579.0
2016-10-21 11:50:00,214.98,214.99,214.88,214.92,68949.0,185.139,185.1476,185.0529,185.0873,68949.0
2016-10-21 11:55:00,214.89,214.99,214.85,214.87,20355.0,185.0615,185.1476,185.027,185.0443,20355.0
2016-10-21 12:00:00,214.89,214.98,214.86,214.89,7223.0,185.0615,185.139,185.0356,185.0615,7223.0
2016-10-21 12:05:00,214.9,214.91,214.86,214.89,5963.0,185.0701,185.0787,185.0356,185.0615,5963.0
2016-10-21 12:10:00,214.89,214.91,214.86,214.88,12325.0,185.0615,185.0787,185.0356,185.0529,12325.0
2016-10-21 12:15:00,214.93,214.95,214.88,214.88,13113.0,185.0959,185.1131,185.0529,185.0529,13113.0
2016-10-21 12:20:00,214.89,214.9,214.81,214.82,72197.0,185.0615,185.0701,184.9926,185.0012,72197.0
2016-10-21 12:25:00,214.82,214.85,214.81,214.81,6756.0,185.0012,185.027,184.9926,184.9926,6756.0
2016-10-21 12:30:00,214.8,214.81,214.72,214.72,7990.0,184.984,184.9926,184.9151,184.9151,7990.0
2016-10-21 12:35:00,214.75,214.8,214.75,214.76,4265.0,184.9409,184.984,184.9409,184.9495,4265.0
2016-10-21 12:40:00,214.77,214.84,214.77,214.83,3589.0,184.9581,185.0184,184.9581,185.0098,3589.0
2016-10-21 12:45:00,214.82,214.82,214.77,214.8,7043.0,185.0012,185.0012,184.9581,184.984,7043.0
2016-10-21 12:50:00,214.81,214.81,214.72,214.79,9211.0,184.9926,184.9926,184.9151,184.9754,9211.0
2016-10-21 12:55:00,214.79,214.83,214.78,214.82,5903.0,184.9754,185.0098,184.9667,185.0012,5903.0
2016-10-21 13:00:00,214.83,214.86,214.77,214.8,78290.0,185.0098,185.0356,184.9581,184.984,78290.0
2016-10-21 13:05:00,214.77,214.85,214.74,214.81,4972.0,184.9581,185.027,184.9323,184.9926,4972.0
2016-10-21 13:10:00,214.83,214.86,214.79,214.79,5873.0,185.0098,185.0356,184.9754,184.9754,5873.0
2016-10-21 13:15:00,214.82,214.87,214.8,214.86,6848.0,185.0012,185.0443,184.984,185.0356,6848.0
2016-10-21 13:20:00,214.87,214.87,214.78,214.79,17456.0,185.0443,185.0443,184.9667,184.9754,17456.0
2016-10-21 13:25:00,214.78,214.8,214.73,214.73,22182.0,184.9667,184.984,184.9237,184.9237,22182.0
2016-10-21 13:30:00,214.73,214.76,214.58,214.69,42014.0,184.9237,184.9495,184.7945,184.8892,42014.0
2016-10-21 13:35:00,214.69,214.77,214.66,214.75,78061.0,184.8892,184.9581,184.8634,184.9409,78061.0
2016-10-21 13:40:00,214.75,214.87,214.74,214.84,10407.0,184.9409,185.0443,184.9323,185.0184,10407.0
2016-10-21 13:45:00,214.86,215.01,214.85,215.0,23764.0,185.0356,185.1648,185.027,185.1562,23764.0
2016-10-21 13:50:00,215.02,215.05,214.96,214.97,35586.0,185.1734,185.1993,185.1218,185.1304,35586.0
2016-10-21 13:55:00,214.97,215.04,214.95,215.01,15155.0,185.1304,185.1907,185.1131,185.1648,15155.0
2016-10-21 14:00:00,215.02,215.04,214.95,214.95,23674.0,185.1734,185.1907,185.1131,185.1131,23674.0
2016-10-21 14:05:00,214.96,214.99,214.93,214.95,7177.0,185.1218,185.1476,185.0959,185.1131,7177.0
2016-10-21 14:10:00,214.94,214.99,214.92,214.96,8013.0,185.1045,185.1476,185.0873,185.1218,8013.0
2016-10-21 14:15:00,214.95,215.03,214.94,215.01,12288.0,185.1131,185.182,185.1045,185.1648,12288.0
2016-10-21 14:20:00,214.99,215.1,214.94,215.07,45819.0,185.1476,185.2423,185.1045,185.2165,45819.0
2016-10-21 14:25:00,215.06,215.1,215.04,215.09,32835.0,185.2079,185.2423,185.1907,185.2337,32835.0
2016-10-21 14:30:00,215.1,215.1,215.02,215.06,18576.0,185.2423,185.2423,185.1734,185.2079,18576.0
2016-10-21 14:35:00,215.06,215.18,215.05,215.18,83798.0,185.2079,185.3112,185.1993,185.3112,83798.0
2016-10-21 14:40:00,215.18,215.23,215.13,215.21,34252.0,185.3112,185.3543,185.2682,185.3371,34252.0
2016-10-21 14:45:00,215.22,215.22,215.13,215.15,14041.0,185.3457,185.3457,185.2682,185.2854,14041.0
2016-10-21 14:50:00,215.15,215.18,215.11,215.16,10525.0,185.2854,185.3112,185.2509,185.294,10525.0
2016-10-21 14:55:00,215.16,215.23,215.16,215.21,13735.0,185.294,185.3543,185.294,185.3371,13735.0
2016-10-21 15:00:00,215.23,215.26,215.21,215.22,8140.0,185.3543,185.3801,185.3371,185.3457,8140.0
2016-10-21 15:05:00,215.24,215.3,215.23,215.26,34625.0,185.3629,185.4146,185.3543,185.3801,34625.0
2016-10-21 15:10:00,215.26,215.26,215.2,215.22,12827.0,185.3801,185.3801,185.3284,185.3457,12827.0
2016-10-21 15:15:00,215.24,215.25,215.15,215.15,9508.0,185.3629,185.3715,185.2854,185.2854,9508.0
2016-10-21 15:20:00,215.14,215.14,215.06,215.09,17950.0,185.2768,185.2768,185.2079,185.2337,17950.0
2016-10-21 15:25:00,215.12,215.16,215.1,215.14,32078.0,185.2595,185.294,185.2423,185.2768,32078.0
2016-10-21 15:30:00,215.13,215.14,215.1,215.12,24949.0,185.2682,185.2768,185.2423,185.2595,24949.0
2016-10-21 15:35:00,215.12,215.13,215.04,215.05,17215.0,185.2595,185.2682,185.1907,185.1993,17215.0
2016-10-21 15:40:00,215.04,215.12,215.02,215.09,13928.0,185.1907,185.2595,185.1734,185.2337,13928.0
2016-10-21 15:45:00,215.07,215.16,215.07,215.15,50063.0,185.2165,185.294,185.2165,185.2854,50063.0
2016-10-21 15:50:00,215.17,215.24,215.14,215.17,53065.0,185.3026,185.3629,185.2768,185.3026,53065.0
2016-10-21 15:55:00,215.18,215.26,215.09,215.15,128359.0,185.3112,185.3801,185.2337,185.2854,128359.0
2016-10-24 09:30:00,216.2,216.34,216.18,216.33,87591.0,186.1896,186.3102,186.1724,186.3016,87591.0
2016-10-24 09:35:00,216.34,216.44,216.3,216.3,43400.0,186.3102,186.3963,186.2758,186.2758,43400.0
2016-10-24 09:40:00,216.32,216.37,216.21,216.25,36274.0,186.293,186.336,186.1982,186.2327,36274.0
2016-10-24 09:45:00,216.3,216.48,216.28,216.45,34964.0,186.2758,186.4308,186.2585,186.4049,34964.0
2016-10-24 09:50:00,216.45,216.53,216.39,216.42,26205.0,186.4049,186.4738,186.3533,186.3791,26205.0
2016-10-24 09:55:00,216.42,216.49,216.4,216.45,22195.0,186.3791,186.4394,186.3619,186.4049,22195.0
2016-10-24 10:00:00,216.42,216.46,216.3,216.33,17482.0,186.3791,186.4135,186.2758,186.3016,17482.0
2016-10-24 10:05:00,216.29,216.35,216.14,216.17,26924.0,186.2671,186.3188,186.138,186.1638,26924.0
2016-10-24 10:10:00,216.13,216.21,216.06,216.06,26677.0,186.1294,186.1982,186.0691,186.0691,26677.0
2016-10-24 10:15:00,216.1,216.21,216.08,216.13,24141.0,186.1035,186.1982,186.0863,186.1294,24141.0
2016-10-24 10:20:00,216.13,216.17,216.11,216.16,38214.0,186.1294,186.1638,186.1121,186.1552,38214.0
2016-10-24 10:25:00,216.16,216.22,216.08,216.09,16626.0,186.1552,186.2069,186.0863,186.0949,16626.0
2016-10-24 10:30:00,216.1,216.23,216.04,216.17,30072.0,186.1035,186.2155,186.0518,186.1638,30072.0
2016-10-24 10:35:00,216.17,216.23,216.13,216.21,15669.0,186.1638,186.2155,186.1294,186.1982,15669.0
2016-10-24 10:40:00,216.21,216.23,215.92,215.99,20731.0,186.1982,186.2155,185.9485,186.0088,20731.0
2016-10-24 10:45:00,215.98,216.17,215.98,216.11,67162.0,186.0002,186.1638,186.0002,186.1121,67162.0
2016-10-24 10:50:00,216.13,216.16,216.08,216.16,11991.0,186.1294,186.1552,186.0863,186.1552,11991.0
2016-10-24 10:55:00,216.17,216.3,216.16,216.21,27478.0,186.1638,186.2758,186.1552,186.1982,27478.0
2016-10-24 11:00:00,216.2,216.28,216.16,216.24,14908.0,186.1896,186.2585,186.1552,186.2241,14908.0
2016-10-24 11:05:00,216.26,216.29,216.23,216.23,11024.0,186.2413,186.2671,186.2155,186.2155,11024.0
2016-10-24 11:10:00,216.23,216.34,216.23,216.31,9660.0,186.2155,186.3102,186.2155,186.2844,9660.0
2016-10-24 11:15:00,216.32,216.37,216.29,216.35,34936.0,186.293,186.336,186.2671,186.3188,34936.0
2016-10-24 11:20:00,216.33,216.33,216.24,216.25,6323.0,186.3016,186.3016,186.2241,186.2327,6323.0
2016-10-24 11:25:00,216.26,216.28,216.15,216.15,13320.0,186.2413,186.2585,186.1466,186.1466,13320.0
2016-10-24 11:30:00,216.16,216.27,216.15,216.19,18463.0,186.1552,186.2499,186.1466,186.181,18463.0
2016-10-24 11:35:00,216.17,216.19,216.14,216.16,25645.0,186.1638,186.181,186.138,186.1552,25645.0
2016-10-24 11:40:00,216.17,216.19,216.09,216.09,14047.0,186.1638,186.181,186.0949,186.0949,14047.0
2016-10-24 11:45:00,216.07,216.12,216.07,216.09,10684.0,186.0777,186.1207,186.0777,186.0949,10684.0
2016-10-24 11:50:00,216.08,216.12,216.05,216.07,15956.0,186.0863,186.1207,186.0605,186.0777,15956.0
2016-10-24 11:55:00,216.08,216.09,216.0,216.02,20397.0,186.0863,186.0949,186.0174,186.0346,20397.0
2016-10-24 12:00:00,216.02,216.07,215.98,215.99,11794.0,186.0346,186.0777,186.0002,186.0088,11794.0
2016-10-24 12:05:00,216.0,216.04,215.95,216.03,8586.0,186.0174,186.0518,185.9743,186.0432,8586.0
2016-10-24 12:10:00,216.05,216.09,216.05,216.08,6771.0,186.0605,186.0949,186.0605,186.0863,6771.0
2016-10-24 12:15:00,216.09,216.09,216.01,216.03,6330.0,186.0949,186.0949,186.026,186.0432,6330.0
2016-10-24 12:20:00,216.04,216.06,215.99,215.99,5178.0,186.0518,186.0691,186.0088,186.0088,5178.0
2016-10-24 12:25:00,215.98,215.98,215.88,215.89,6891.0,186.0002,186.0002,185.9141,185.9227,6891.0
2016-10-24 12:30:00,215.88,215.92,215.85,215.87,27253.0,185.9141,185.9485,185.8882,185.9054,27253.0
2016-10-24 12:35:00,215.87,215.87,215.75,215.76,40848.0,185.9054,185.9054,185.8021,185.8107,40848.0
2016-10-24 12:40:00,215.78,215.83,215.7,215.83,11713.0,185.8279,185.871,185.759,185.871,11713.0
2016-10-24 12:45:00,215.82,215.84,215.8,215.82,12176.0,185.8624,185.8796,185.8452,185.8624,12176.0
2016-10-24 12:50:00,215.84,215.9,215.8,215.89,10779.0,185.8796,185.9313,185.8452,185.9227,10779.0
2016-10-24 12:55:00,215.9,215.93,215.87,215.9,306889.0,185.9313,185.9571,185.9054,185.9313,306889.0
2016-10-24 13:00:00,215.9,215.95,215.9,215.93,4942.0,185.9313,185.9743,185.9313,185.9571,4942.0
2016-10-24 13:05:00,215.93,215.96,215.9,215.96,3443.0,185.9571,185.9829,185.9313,185.9829,3443.0
2016-10-24 13:10:00,215.95,215.96,215.92,215.93,5008.0,185.9743,185.9829,185.9485,185.9571,5008.0
2016-10-24 13:15:00,215.92,215.94,215.88,215.93,7649.0,185.9485,185.9657,185.9141,185.9571,7649.0
2016-10-24 13:20:00,215.94,215.98,215.9,215.98,5507.0,185.9657,186.0002,185.9313,186.0002,5507.0
2016-10-24 13:25:00,215.97,216.0,215.96,215.99,6015.0,185.9916,186.0174,185.9829,186.0088,6015.0
2016-10-24 13:30:00,215.99,216.02,215.95,215.97,9678.0,186.0088,186.0346,185.9743,185.9916,9678.0
2016-10-24 13:35:00,215.97,215.97,215.89,215.89,1864.0,185.9916,185.9916,185.9227,185.9227,1864.0
2016-10-24 13:40:00,215.9,215.99,215.9,215.99,12049.0,185.9313,186.0088,185.9313,186.0088,12049.0
2016-10-24 13:45:00,216.0,216.01,215.99,216.01,2427.0,186.0174,186.026,186.0088,186.026,2427.0
2016-10-24 13:50:00,216.0,216.11,216.0,216.03,8118.0,186.0174,186.1121,186.0174,186.0432,8118.0
2016-10-24 13:55:00,216.04,216.04,215.97,216.0,9559.0,186.0518,186.0518,185.9916,186.0174,9559.0
2016-10-24 14:00:00,216.01,216.06,215.97,216.02,5252.0,186.026,186.0691,185.9916,186.0346,5252.0
2016-10-24 14:05:00,216.02,216.09,215.99,216.09,4195.0,186.0346,186.0949,186.0088,186.0949,4195.0
2016-10-24 14:10:00,216.08,216.1,216.05,216.09,10809.0,186.0863,186.1035,186.0605,186.0949,10809.0
2016-10-24 14:15:00,216.08,216.09,215.99,216.02,41598.0,186.0863,186.0949,186.0088,186.0346,41598.0
2016-10-24 14:20:00,216.03,216.11,216.02,216.05,27901.0,186.0432,186.1121,186.0346,186.0605,27901.0
2016-10-24 14:25:00,216.05,216.11,216.03,216.1,33003.0,186.0605,186.1121,186.0432,186.1035,33003.0
2016-10-24 14:30:00,216.12,216.13,216.07,216.1,20680.0,186.1207,186.1294,186.0777,186.1035,20680.0
2016-10-24 14:35:00,216.11,216.15,216.08,216.09,8301.0,186.1121,186.1466,186.0863,186.0949,8301.0
2016-10-24 14:40:00,216.09,216.14,216.09,216.13,115348.0,186.0949,186.138,186.0949,186.1294,115348.0
2016-10-24 14:45:00,216.15,216.15,216.1,216.11,6271.0,186.1466,186.1466,186.1035,186.1121,6271.0
2016-10-24 14:50:00,216.1,216.12,216.08,216.09,2983.0,186.1035,186.1207,186.0863,186.0949,2983.0
2016-10-24 14:55:00,216.08,216.16,216.06,216.15,114580.0,186.0863,186.1552,186.0691,186.1466,114580.0
2016-10-24 15:00:00,216.15,216.18,216.13,216.13,12601.0,186.1466,186.1724,186.1294,186.1294,12601.0
2016-10-24 15:05:00,216.13,216.14,216.08,216.09,10961.0,186.1294,186.138,186.0863,186.0949,10961.0
2016-10-24 15:10:00,216.11,216.13,216.07,216.08,8604.0,186.1121,186.1294,186.0777,186.0863,8604.0
2016-10-24 15:15:00,216.07,216.13,216.07,216.11,8259.0,186.0777,186.1294,186.0777,186.1121,8259.0
2016-10-24 15:20:00,216.09,216.11,216.03,216.05,12543.0,186.0949,186.1121,186.0432,186.0605,12543.0
2016-10-24 15:25:00,216.05,216.12,216.03,216.09,44378.0,186.0605,186.1207,186.0432,186.0949,44378.0
2016-10-24 15:30:00,216.08,216.08,215.98,216.0,24320.0,186.0863,186.0863,186.0002,186.0174,24320.0
2016-10-24 15:35:00,216.01,216.12,215.99,216.12,24746.0,186.026,186.1207,186.0088,186.1207,24746.0
2016-10-24 15:40:00,216.11,216.15,215.99,216.08,36915.0,186.1121,186.1466,186.0088,186.0863,36915.0
2016-10-24 15:45:00,216.09,216.14,216.07,216.1,35899.0,186.0949,186.138,186.0777,186.1035,35899.0
2016-10-24 15:50:00,216.1,216.21,216.09,216.14,83203.0,186.1035,186.1982,186.0949,186.138,83203.0
2016-10-24 15:55:00,216.13,216.26,216.07,216.1,98868.0,186.1294,186.2413,186.0777,186.1035,98868.0
2016-10-25 09:30:00,215.91,215.93,215.72,215.75,83487.0,185.9399,185.9571,185.7763,185.8021,83487.0
2016-10-25 09:35:00,215.72,215.91,215.68,215.9,32783.0,185.7763,185.9399,185.7418,185.9313,32783.0
2016-10-25 09:40:00,215.86,215.98,215.85,215.93,16372.0,185.8968,186.0002,185.8882,185.9571,16372.0
2016-10-25 09:45:00,215.98,216.03,215.9,215.96,9791.0,186.0002,186.0432,185.9313,185.9829,9791.0
2016-10-25 09:50:00,215.95,215.97,215.89,215.94,19389.0,185.9743,185.9916,185.9227,185.9657,19389.0
2016-10-25 09:55:00,215.93,216.07,215.93,216.03,7451.0,185.9571,186.0777,185.9571,186.0432,7451.0
2016-10-25 10:00:00,216.0,216.12,215.97,216.08,7081.0,186.0174,186.1207,185.9916,186.0863,7081.0
2016-10-25 10:05:00,216.07,216.2,216.07,216.19,28258.0,186.0777,186.1896,186.0777,186.181,28258.0
2016-10-25 10:10:00,216.19,216.19,216.02,216.05,41846.0,186.181,186.181,186.0346,186.0605,41846.0
2016-10-25 10:15:00,216.07,216.14,215.99,216.14,16810.0,186.0777,186.138,186.0088,186.138,16810.0
2016-10-25 10:20:00,216.14,216.14,215.89,215.9,9982.0,186.138,186.138,185.9227,185.9313,9982.0
2016-10-25 10:25:00,215.84,215.97,215.81,215.91,22901.0,185.8796,185.9916,185.8538,185.9399,22901.0
2016-10-25 10:30:00,215.92,215.92,215.78,215.83,84148.0,185.9485,185.9485,185.8279,185.871,84148.0
2016-10-25 10:35:00,215.85,215.88,215.8,215.81,6018.0,185.8882,185.9141,185.8452,185.8538,6018.0
2016-10-25 10:40:00,215.75,215.77,215.5,215.5,21000.0,185.8021,185.8193,185.5868,185.5868,21000.0
2016-10-25 10:45:00,215.44,215.44,215.32,215.38,31482.0,185.5351,185.5351,185.4318,185.4835,31482.0
2016-10-25 10:50:00,215.38,215.43,215.37,215.4,26784.0,185.4835,185.5265,185.4748,185.5007,26784.0
2016-10-25 10:55:00,215.42,215.48,215.29,215.48,15613.0,185.5179,185.5696,185.406,185.5696,15613.0
2016-10-25 11:00:00,215.47,215.54,215.45,215.54,10854.0,185.561,185.6212,185.5437,185.6212,10854.0
2016-10-25 11:05:00,215.56,215.58,215.52,215.53,30166.0,185.6385,185.6557,185.604,185.6126,30166.0
2016-10-25 11:10:00,215.58,215.58,215.48,215.51,9117.0,185.6557,185.6557,185.5696,185.5954,9117.0
2016-10-25 11:15:00,215.5,215.61,215.46,215.57,12623.0,185.5868,185.6815,185.5524,185.6471,12623.0
2016-10-25 11:20:00,215.55,215.55,215.37,215.46,18880.0,185.6299,185.6299,185.4748,185.5524,18880.0
2016-10-25 11:25:00,215.47,215.61,215.47,215.6,10430.0,185.561,185.6815,185.561,185.6729,10430.0
2016-10-25 11:30:00,215.61,215.69,215.57,215.61,21575.0,185.6815,185.7504,185.6471,185.6815,21575.0
2016-10-25 11:35:00,215.61,215.71,215.61,215.63,60909.0,185.6815,185.7677,185.6815,185.6988,60909.0
2016-10-25 11:40:00,215.62,215.71,215.54,215.54,31964.0,185.6901,185.7677,185.6212,185.6212,31964.0
2016-10-25 11:45:00,215.58,215.6,215.53,215.53,9859.0,185.6557,185.6729,185.6126,185.6126,9859.0
2016-10-25 11:50:00,215.56,215.59,215.49,215.5,9945.0,185.6385,185.6643,185.5782,185.5868,9945.0
2016-10-25 11:55:00,215.5,215.53,215.5,215.51,2801.0,185.5868,185.6126,185.5868,185.5954,2801.0
2016-10-25 12:00:00,215.49,215.55,215.41,215.51,13896.0,185.5782,185.6299,185.5093,185.5954,13896.0
2016-10-25 12:05:00,215.52,215.53,215.31,215.36,20090.0,185.604,185.6126,185.4232,185.4662,20090.0
2016-10-25 12:10:00,215.36,215.42,215.35,215.35,10007.0,185.4662,185.5179,185.4576,185.4576,10007.0
2016-10-25 12:15:00,215.35,215.36,215.21,215.36,29342.0,185.4576,185.4662,185.3371,185.4662,29342.0
2016-10-25 12:20:00,215.36,215.4,215.31,215.35,23108.0,185.4662,185.5007,185.4232,185.4576,23108.0
2016-10-25 12:25:00,215.36,215.38,215.29,215.29,7385.0,185.4662,185.4835,185.406,185.406,7385.0
2016-10-25 12:30:00,215.28,215.39,215.28,215.39,19381.0,185.3973,185.4921,185.3973,185.4921,19381.0
2016-10-25 12:35:00,215.36,215.41,215.28,215.41,6017.0,185.4662,185.5093,185.3973,185.5093,6017.0
2016-10-25 12:40:00,215.41,215.41,215.33,215.39,12082.0,185.5093,185.5093,185.4404,185.4921,12082.0
2016-10-25 12:45:00,215.39,215.58,215.38,215.52,23648.0,185.4921,185.6557,185.4835,185.604,23648.0
2016-10-25 12:50:00,215.51,215.53,215.46,215.48,5515.0,185.5954,185.6126,185.5524,185.5696,5515.0
2016-10-25 12:55:00,215.49,215.53,215.47,215.49,6135.0,185.5782,185.6126,185.561,185.5782,6135.0
2016-10-25 13:00:00,215.5,215.5,215.4,215.47,10779.0,185.5868,185.5868,185.5007,185.561,10779.0
2016-10-25 13:05:00,215.45,215.52,215.43,215.45,19098.0,185.5437,185.604,185.5265,185.5437,19098.0
2016-10-25 13:10:00,215.46,215.48,215.39,215.47,3383.0,185.5524,185.5696,185.4921,185.561,3383.0
2016-10-25 13:15:00,215.47,215.59,215.47,215.53,14053.0,185.561,185.6643,185.561,185.6126,14053.0
2016-10-25 13:20:00,215.54,215.58,215.52,215.55,19905.0,185.6212,185.6557,185.604,185.6299,19905.0
2016-10-25 13:25:00,215.57,215.59,215.49,215.49,11165.0,185.6471,185.6643,185.5782,185.5782,11165.0
2016-10-25 13:30:00,215.48,215.55,215.44,215.55,20723.0,185.5696,185.6299,185.5351,185.6299,20723.0
2016-10-25 13:35:00,215.56,215.6,215.52,215.56,22269.0,185.6385,185.6729,185.604,185.6385,22269.0
2016-10-25 13:40:00,215.56,215.61,215.55,215.58,17676.0,185.6385,185.6815,185.6299,185.6557,17676.0
2016-10-25 13:45:00,215.55,215.65,215.55,215.64,60710.0,185.6299,185.716,185.6299,185.7074,60710.0
2016-10-25 13:50:00,215.66,215.71,215.6,215.61,20161.0,185.7246,185.7677,185.6729,185.6815,20161.0
2016-10-25 13:55:00,215.6,215.63,215.58,215.63,8722.0,185.6729,185.6988,185.6557,185.6988,8722.0
2016-10-25 14:00:00,215.64,215.7,215.61,215.66,13094.0,185.7074,185.759,185.6815,185.7246,13094.0
2016-10-25 14:05:00,215.63,215.69,215.6,215.67,18325.0,185.6988,185.7504,185.6729,185.7332,18325.0
2016-10-25 14:10:00,215.68,215.71,215.59,215.6,13851.0,185.7418,185.7677,185.6643,185.6729,13851.0
2016-10-25 14:15:00,215.57,215.61,215.55,215.6,19579.0,185.6471,185.6815,185.6299,185.6729,19579.0
2016-10-25 14:20:00,215.58,215.63,215.55,215.57,26666.0,185.6557,185.6988,185.6299,185.6471,26666.0
2016-10-25 14:25:00,215.59,215.62,215.54,215.57,13888.0,185.6643,185.6901,185.6212,185.6471,13888.0
2016-10-25 14:30:00,215.59,215.59,215.5,215.53,16235.0,185.6643,185.6643,185.5868,185.6126,16235.0
2016-10-25 14:35:00,215.5,215.52,215.44,215.52,24798.0,185.5868,185.604,185.5351,185.604,24798.0
2016-10-25 14:40:00,215.52,215.53,215.46,215.52,20866.0,185.604,185.6126,185.5524,185.604,20866.0
2016-10-25 14:45:00,215.53,215.53,215.47,215.49,14711.0,185.6126,185.6126,185.561,185.5782,14711.0
2016-10-25 14:50:00,215.46,215.47,215.4,215.42,24115.0,185.5524,185.561,185.5007,185.5179,24115.0
2016-10-25 14:55:00,215.43,215.43,215.31,215.31,22885.0,185.5265,185.5265,185.4232,185.4232,22885.0
2016-10-25 15:00:00,215.34,215.4,215.31,215.32,14449.0,185.449,185.5007,185.4232,185.4318,14449.0
2016-10-25 15:05:00,215.32,215.38,215.29,215.33,12052.0,185.4318,185.4835,185.406,185.4404,12052.0
2016-10-25 15:10:00,215.34,215.37,215.28,215.32,15130.0,185.449,185.4748,185.3973,185.4318,15130.0
2016-10-25 15:15:00,215.32,215.34,215.25,215.25,16788.0,185.4318,185.449,185.3715,185.3715,16788.0
2016-10-25 15:20:00,215.27,215.38,215.26,215.35,54097.0,185.3887,185.4835,185.3801,185.4576,54097.0
2016-10-25 15:25:00,215.34,215.47,215.34,215.43,23727.0,185.449,185.561,185.449,185.5265,23727.0
2016-10-25 15:30:00,215.45,215.45,215.4,215.4,21527.0,185.5437,185.5437,185.5007,185.5007,21527.0
2016-10-25 15:35:00,215.39,215.41,215.34,215.37,25088.0,185.4921,185.5093,185.449,185.4748,25088.0
2016-10-25 15:40:00,215.34,215.43,215.32,215.35,17552.0,185.449,185.5265,185.4318,185.4576,17552.0
2016-10-25 15:45:00,215.34,215.43,215.32,215.42,119771.0,185.449,185.5265,185.4318,185.5179,119771.0
2016-10-25 15:50:00,215.42,215.42,215.32,215.35,81828.0,185.5179,185.5179,185.4318,185.4576,81828.0
2016-10-25 15:55:00,215.34,215.42,215.26,215.41,219521.0,185.449,185.5179,185.3801,185.5093,219521.0
2016-10-26 09:30:00,214.42,214.45,214.28,214.33,67899.0,184.6567,184.6825,184.5361,184.5792,67899.0
2016-10-26 09:35:00,214.35,214.49,214.31,214.49,28524.0,184.5964,184.717,184.562,184.717,28524.0
2016-10-26 09:40:00,214.48,214.65,214.48,214.52,37726.0,184.7084,184.8548,184.7084,184.7428,37726.0
2016-10-26 09:45:00,214.47,214.7,214.43,214.51,29255.0,184.6998,184.8978,184.6653,184.7342,29255.0
2016-10-26 09:50:00,214.52,214.54,214.16,214.41,51943.0,184.7428,184.7601,184.4328,184.6481,51943.0
2016-10-26 09:55:00,214.42,214.44,214.31,214.34,21873.0,184.6567,184.6739,184.562,184.5878,21873.0
2016-10-26 10:00:00,214.36,214.44,214.26,214.42,10756.0,184.605,184.6739,184.5189,184.6567,10756.0
2016-10-26 10:05:00,214.48,214.57,214.32,214.42,29009.0,184.7084,184.7859,184.5706,184.6567,29009.0
2016-10-26 10:10:00,214.45,214.52,214.35,214.45,9211.0,184.6825,184.7428,184.5964,184.6825,9211.0
2016-10-26 10:15:00,214.46,214.57,214.32,214.38,24892.0,184.6912,184.7859,184.5706,184.6223,24892.0
2016-10-26 10:20:00,214.4,214.48,214.39,214.39,26521.0,184.6395,184.7084,184.6309,184.6309,26521.0
2016-10-26 10:25:00,214.47,214.54,214.35,214.44,8105.0,184.6998,184.7601,184.5964,184.6739,8105.0
2016-10-26 10:30:00,214.45,214.73,214.41,214.69,88686.0,184.6825,184.9237,184.6481,184.8892,88686.0
2016-10-26 10:35:00,214.76,215.09,214.72,214.95,67527.0,184.9495,185.2337,184.9151,185.1131,67527.0
2016-10-26 10:40:00,214.95,215.01,214.92,214.92,49303.0,185.1131,185.1648,185.0873,185.0873,49303.0
2016-10-26 10:45:00,214.94,215.0,214.87,214.97,41368.0,185.1045,185.1562,185.0443,185.1304,41368.0
2016-10-26 10:50:00,215.01,215.03,214.93,214.95,19391.0,185.1648,185.182,185.0959,185.1131,19391.0
2016-10-26 10:55:00,214.94,215.51,214.92,215.46,97184.0,185.1045,185.5954,185.0873,185.5524,97184.0
2016-10-26 11:00:00,215.45,215.54,215.39,215.48,166073.0,185.5437,185.6212,185.4921,185.5696,166073.0
2016-10-26 11:05:00,215.48,215.64,215.48,215.5,45463.0,185.5696,185.7074,185.5696,185.5868,45463.0
2016-10-26 11:10:00,215.49,215.59,215.46,215.53,35990.0,185.5782,185.6643,185.5524,185.6126,35990.0
2016-10-26 11:15:00,215.54,215.55,215.39,215.39,17320.0,185.6212,185.6299,185.4921,185.4921,17320.0
2016-10-26 11:20:00,215.4,215.44,215.37,215.44,23848.0,185.5007,185.5351,185.4748,185.5351,23848.0
2016-10-26 11:25:00,215.46,215.49,215.38,215.48,17197.0,185.5524,185.5782,185.4835,185.5696,17197.0
2016-10-26 11:30:00,215.49,215.6,215.48,215.5,30616.0,185.5782,185.6729,185.5696,185.5868,30616.0
2016-10-26 11:35:00,215.46,215.48,215.35,215.41,15648.0,185.5524,185.5696,185.4576,185.5093,15648.0
2016-10-26 11:40:00,215.36,215.4,215.3,215.36,18109.0,185.4662,185.5007,185.4146,185.4662,18109.0
2016-10-26 11:45:00,215.33,215.4,215.3,215.37,4592.0,185.4404,185.5007,185.4146,185.4748,4592.0
2016-10-26 11:50:00,215.37,215.52,215.36,215.43,16153.0,185.4748,185.604,185.4662,185.5265,16153.0
2016-10-26 11:55:00,215.44,215.48,215.3,215.3,3706.0,185.5351,185.5696,185.4146,185.4146,3706.0
2016-10-26 12:00:00,215.31,215.37,215.28,215.28,5794.0,185.4232,185.4748,185.3973,185.3973,5794.0
2016-10-26 12:05:00,215.28,215.33,215.27,215.3,9161.0,185.3973,185.4404,185.3887,185.4146,9161.0
2016-10-26 12:10:00,215.31,215.38,215.3,215.36,27918.0,185.4232,185.4835,185.4146,185.4662,27918.0
2016-10-26 12:15:00,215.38,215.38,215.34,215.35,7232.0,185.4835,185.4835,185.449,185.4576,7232.0
2016-10-26 12:20:00,215.36,215.4,215.33,215.33,2212.0,185.4662,185.5007,185.4404,185.4404,2212.0
2016-10-26 12:25:00,215.33,215.35,215.29,215.3,8681.0,185.4404,185.4576,185.406,185.4146,8681.0
2016-10-26 12:30:00,215.3,215.31,215.25,215.25,16270.0,185.4146,185.4232,185.3715,185.3715,16270.0
2016-10-26 12:35:00,215.24,215.3,215.21,215.29,21054.0,185.3629,185.4146,185.3371,185.406,21054.0
2016-10-26 12:40:00,215.3,215.33,215.27,215.31,10973.0,185.4146,185.4404,185.3887,185.4232,10973.0
2016-10-26 12:45:00,215.31,215.34,215.26,215.3,6964.0,185.4232,185.449,185.3801,185.4146,6964.0
2016-10-26 12:50:00,215.33,215.43,215.31,215.33,11324.0,185.4404,185.5265,185.4232,185.4404,11324.0
2016-10-26 12:55:00,215.33,215.37,215.23,215.23,20196.0,185.4404,185.4748,185.3543,185.3543,20196.0
2016-10-26 13:00:00,215.25,215.32,215.25,215.32,12196.0,185.3715,185.4318,185.3715,185.4318,12196.0
2016-10-26 13:05:00,215.31,215.32,215.14,215.15,31154.0,185.4232,185.4318,185.2768,185.2854,31154.0
2016-10-26 13:10:00,215.13,215.15,214.97,214.97,36785.0,185.2682,185.2854,185.1304,185.1304,36785.0
2016-10-26 13:15:00,214.96,215.03,214.92,215.03,12035.0,185.1218,185.182,185.0873,185.182,12035.0
2016-10-26 13:20:00,215.03,215.06,214.99,215.06,31988.0,185.182,185.2079,185.1476,185.2079,31988.0
2016-10-26 13:25:00,215.04,215.09,215.02,215.03,9606.0,185.1907,185.2337,185.1734,185.182,9606.0
2016-10-26 13:30:00,215.02,215.04,214.97,215.02,21611.0,185.1734,185.1907,185.1304,185.1734,21611.0
2016-10-26 13:35:00,215.02,215.03,214.86,214.91,35113.0,185.1734,185.182,185.0356,185.0787,35113.0
2016-10-26 13:40:00,214.89,214.89,214.69,214.76,12030.0,185.0615,185.0615,184.8892,184.9495,12030.0
2016-10-26 13:45:00,214.73,214.79,214.7,214.77,15672.0,184.9237,184.9754,184.8978,184.9581,15672.0
2016-10-26 13:50:00,214.79,214.79,214.56,214.56,41395.0,184.9754,184.9754,184.7773,184.7773,41395.0
2016-10-26 13:55:00,214.56,214.66,214.48,214.61,24933.0,184.7773,184.8634,184.7084,184.8203,24933.0
2016-10-26 14:00:00,214.61,214.65,214.49,214.49,16047.0,184.8203,184.8548,184.717,184.717,16047.0
2016-10-26 14:05:00,214.47,214.59,214.36,214.56,22660.0,184.6998,184.8031,184.605,184.7773,22660.0
2016-10-26 14:10:00,214.57,214.75,214.53,214.75,22466.0,184.7859,184.9409,184.7514,184.9409,22466.0
2016-10-26 14:15:00,214.79,214.82,214.66,214.67,19241.0,184.9754,185.0012,184.8634,184.872,19241.0
2016-10-26 14:20:00,214.66,214.71,214.62,214.63,27356.0,184.8634,184.9065,184.829,184.8376,27356.0
2016-10-26 14:25:00,214.64,214.74,214.64,214.7,19193.0,184.8462,184.9323,184.8462,184.8978,19193.0
2016-10-26 14:30:00,214.69,214.74,214.63,214.72,36211.0,184.8892,184.9323,184.8376,184.9151,36211.0
2016-10-26 14:35:00,214.7,214.84,214.68,214.84,16123.0,184.8978,185.0184,184.8806,185.0184,16123.0
2016-10-26 14:40:00,214.83,214.92,214.81,214.87,9036.0,185.0098,185.0873,184.9926,185.0443,9036.0
2016-10-26 14:45:00,214.86,214.94,214.83,214.84,13522.0,185.0356,185.1045,185.0098,185.0184,13522.0
2016-10-26 14:50:00,214.82,214.83,214.76,214.8,9461.0,185.0012,185.0098,184.9495,184.984,9461.0
2016-10-26 14:55:00,214.8,215.08,214.79,215.03,49735.0,184.984,185.2251,184.9754,185.182,49735.0
2016-10-26 15:00:00,214.98,214.98,214.91,214.91,11183.0,185.139,185.139,185.0787,185.0787,11183.0
2016-10-26 15:05:00,214.92,214.93,214.85,214.88,8843.0,185.0873,185.0959,185.027,185.0529,8843.0
2016-10-26 15:10:00,214.89,214.93,214.88,214.91,18544.0,185.0615,185.0959,185.0529,185.0787,18544.0
2016-10-26 15:15:00,214.93,215.01,214.91,215.0,17555.0,185.0959,185.1648,185.0787,185.1562,17555.0
2016-10-26 15:20:00,215.03,215.18,215.03,215.18,10642.0,185.182,185.3112,185.182,185.3112,10642.0
2016-10-26 15:25:00,215.18,215.19,215.05,215.06,12090.0,185.3112,185.3198,185.1993,185.2079,12090.0
2016-10-26 15:30:00,215.07,215.15,215.07,215.12,15835.0,185.2165,185.2854,185.2165,185.2595,15835.0
2016-10-26 15:35:00,215.11,215.11,215.02,215.09,22048.0,185.2509,185.2509,185.1734,185.2337,22048.0
2016-10-26 15:40:00,215.08,215.1,215.01,215.08,18450.0,185.2251,185.2423,185.1648,185.2251,18450.0
2016-10-26 15:45:00,215.09,215.17,215.07,215.08,72379.0,185.2337,185.3026,185.2165,185.2251,72379.0
2016-10-26 15:50:00,215.07,215.09,214.93,214.96,102370.0,185.2165,185.2337,185.0959,185.1218,102370.0
2016-10-26 15:55:00,214.96,215.05,214.92,214.96,143352.0,185.1218,185.1993,185.0873,185.1218,143352.0
2016-10-27 09:30:00,215.81,215.83,215.61,215.62,52728.0,185.8538,185.871,185.6815,185.6901,52728.0
2016-10-27 09:35:00,215.62,215.62,215.25,215.28,193356.0,185.6901,185.6901,185.3715,185.3973,193356.0
2016-10-27 09:40:00,215.26,215.27,215.09,215.2,325007.0,185.3801,185.3887,185.2337,185.3284,325007.0
2016-10-27 09:45:00,215.18,215.27,215.05,215.08,11601.0,185.3112,185.3887,185.1993,185.2251,11601.0
2016-10-27 09:50:00,215.07,215.22,215.07,215.2,27140.0,185.2165,185.3457,185.2165,185.3284,27140.0
2016-10-27 09:55:00,215.21,215.31,215.16,215.3,233653.0,185.3371,185.4232,185.294,185.4146,233653.0
2016-10-27 10:00:00,215.31,215.31,214.98,215.0,33869.0,185.4232,185.4232,185.139,185.1562,33869.0
2016-10-27 10:05:00,214.99,215.19,214.9,214.95,11896.0,185.1476,185.3198,185.0701,185.1131,11896.0
2016-10-27 10:10:00,214.95,214.95,214.75,214.77,27756.0,185.1131,185.1131,184.9409,184.9581,27756.0
2016-10-27 10:15:00,214.8,214.85,214.51,214.56,32292.0,184.984,185.027,184.7342,184.7773,32292.0
2016-10-27 10:20:00,214.57,214.66,214.31,214.45,44817.0,184.7859,184.8634,184.562,184.6825,44817.0
2016-10-27 10:25:00,214.37,214.61,214.37,214.56,21715.0,184.6137,184.8203,184.6137,184.7773,21715.0
2016-10-27 10:30:00,214.59,214.71,214.55,214.65,41218.0,184.8031,184.9065,184.7687,184.8548,41218.0
2016-10-27 10:35:00,214.58,214.64,214.41,214.49,31508.0,184.7945,184.8462,184.6481,184.717,31508.0
2016-10-27 10:40:00,214.48,214.61,214.46,214.6,41360.0,184.7084,184.8203,184.6912,184.8117,41360.0
2016-10-27 10:45:00,214.62,214.67,214.57,214.63,12958.0,184.829,184.872,184.7859,184.8376,12958.0
2016-10-27 10:50:00,214.64,214.73,214.64,214.66,15675.0,184.8462,184.9237,184.8462,184.8634,15675.0
2016-10-27 10:55:00,214.62,214.62,214.46,214.51,9094.0,184.829,184.829,184.6912,184.7342,9094.0
2016-10-27 11:00:00,214.61,214.61,214.45,214.54,8284.0,184.8203,184.8203,184.6825,184.7601,8284.0
2016-10-27 11:05:00,214.55,214.76,214.55,214.73,70541.0,184.7687,184.9495,184.7687,184.9237,70541.0
2016-10-27 11:10:00,214.72,214.76,214.65,214.65,8825.0,184.9151,184.9495,184.8548,184.8548,8825.0
2016-10-27 11:15:00,214.67,214.81,214.63,214.78,9028.0,184.872,184.9926,184.8376,184.9667,9028.0
2016-10-27 11:20:00,214.8,214.83,214.75,214.75,12758.0,184.984,185.0098,184.9409,184.9409,12758.0
2016-10-27 11:25:00,214.73,214.78,214.67,214.78,13776.0,184.9237,184.9667,184.872,184.9667,13776.0
2016-10-27 11:30:00,214.77,214.87,214.7,214.7,16212.0,184.9581,185.0443,184.8978,184.8978,16212.0
2016-10-27 11:35:00,214.72,214.76,214.57,214.65,16334.0,184.9151,184.9495,184.7859,184.8548,16334.0
2016-10-27 11:40:00,214.63,214.74,214.54,214.73,29950.0,184.8376,184.9323,184.7601,184.9237,29950.0
2016-10-27 11:45:00,214.73,214.79,214.73,214.79,26451.0,184.9237,184.9754,184.9237,184.9754,26451.0
2016-10-27 11:50:00,214.78,214.85,214.78,214.79,9554.0,184.9667,185.027,184.9667,184.9754,9554.0
2016-10-27 11:55:00,214.81,215.23,214.81,215.17,84009.0,184.9926,185.3543,184.9926,185.3026,84009.0
2016-10-27 12:00:00,215.2,215.21,215.12,215.14,18837.0,185.3284,185.3371,185.2595,185.2768,18837.0
2016-10-27 12:05:00,215.14,215.28,215.14,215.2,24051.0,185.2768,185.3973,185.2768,185.3284,24051.0
2016-10-27 12:10:00,215.21,215.26,215.18,215.21,8923.0,185.3371,185.3801,185.3112,185.3371,8923.0
2016-10-27 12:15:00,215.22,215.26,215.08,215.11,23300.0,185.3457,185.3801,185.2251,185.2509,23300.0
2016-10-27 12:20:00,215.1,215.12,215.01,215.02,11379.0,185.2423,185.2595,185.1648,185.1734,11379.0
2016-10-27 12:25:00,215.07,215.11,215.04,215.07,8010.0,185.2165,185.2509,185.1907,185.2165,8010.0
2016-10-27 12:30:00,215.09,215.1,215.0,215.0,15118.0,185.2337,185.2423,185.1562,185.1562,15118.0
2016-10-27 12:35:00,214.97,214.98,214.73,214.79,41860.0,185.1304,185.139,184.9237,184.9754,41860.0
2016-10-27 12:40:00,214.81,214.81,214.66,214.73,31899.0,184.9926,184.9926,184.8634,184.9237,31899.0
2016-10-27 12:45:00,214.71,214.81,214.69,214.81,8928.0,184.9065,184.9926,184.8892,184.9926,8928.0
2016-10-27 12:50:00,214.77,214.8,214.74,214.79,6949.0,184.9581,184.984,184.9323,184.9754,6949.0
2016-10-27 12:55:00,214.8,214.89,214.77,214.85,15696.0,184.984,185.0615,184.9581,185.027,15696.0
2016-10-27 13:00:00,214.83,214.92,214.83,214.9,22897.0,185.0098,185.0873,185.0098,185.0701,22897.0
2016-10-27 13:05:00,214.93,214.93,214.71,214.75,17385.0,185.0959,185.0959,184.9065,184.9409,17385.0
2016-10-27 13:10:00,214.74,214.84,214.74,214.83,11197.0,184.9323,185.0184,184.9323,185.0098,11197.0
2016-10-27 13:15:00,214.85,214.97,214.85,214.87,54784.0,185.027,185.1304,185.027,185.0443,54784.0
2016-10-27 13:20:00,214.88,214.96,214.85,214.92,10650.0,185.0529,185.1218,185.027,185.0873,10650.0
2016-10-27 13:25:00,214.88,214.9,214.82,214.9,19941.0,185.0529,185.0701,185.0012,185.0701,19941.0
2016-10-27 13:30:00,214.89,214.9,214.81,214.84,15212.0,185.0615,185.0701,184.9926,185.0184,15212.0
2016-10-27 13:35:00,214.85,215.07,214.83,215.07,21273.0,185.027,185.2165,185.0098,185.2165,21273.0
2016-10-27 13:40:00,215.07,215.07,214.95,214.96,9431.0,185.2165,185.2165,185.1131,185.1218,9431.0
2016-10-27 13:45:00,214.96,214.98,214.86,214.87,24763.0,185.1218,185.139,185.0356,185.0443,24763.0
2016-10-27 13:50:00,214.87,215.0,214.87,214.97,10609.0,185.0443,185.1562,185.0443,185.1304,10609.0
2016-10-27 13:55:00,214.96,215.01,214.9,214.9,16713.0,185.1218,185.1648,185.0701,185.0701,16713.0
2016-10-27 14:00:00,214.92,215.03,214.89,214.96,10335.0,185.0873,185.182,185.0615,185.1218,10335.0
2016-10-27 14:05:00,214.97,214.99,214.85,214.85,11229.0,185.1304,185.1476,185.027,185.027,11229.0
2016-10-27 14:10:00,214.87,215.1,214.8,215.07,16100.0,185.0443,185.2423,184.984,185.2165,16100.0
2016-10-27 14:15:00,215.07,215.1,215.0,215.0,9461.0,185.2165,185.2423,185.1562,185.1562,9461.0
2016-10-27 14:20:00,214.98,215.02,214.87,214.87,15781.0,185.139,185.1734,185.0443,185.0443,15781.0
2016-10-27 14:25:00,214.88,214.99,214.88,214.98,16552.0,185.0529,185.1476,185.0529,185.139,16552.0
2016-10-27 14:30:00,214.95,214.99,214.78,214.83,26765.0,185.1131,185.1476,184.9667,185.0098,26765.0
2016-10-27 14:35:00,214.81,214.86,214.68,214.83,24546.0,184.9926,185.0356,184.8806,185.0098,24546.0
2016-10-27 14:40:00,214.81,214.85,214.77,214.79,13349.0,184.9926,185.027,184.9581,184.9754,13349.0
2016-10-27 14:45:00,214.78,214.8,214.65,214.72,23529.0,184.9667,184.984,184.8548,184.9151,23529.0
2016-10-27 14:50:00,214.73,214.74,214.6,214.7,48320.0,184.9237,184.9323,184.8117,184.8978,48320.0
2016-10-27 14:55:00,214.7,214.73,214.66,214.67,6815.0,184.8978,184.9237,184.8634,184.872,6815.0
2016-10-27 15:00:00,214.72,214.77,214.72,214.73,11644.0,184.9151,184.9581,184.9151,184.9237,11644.0
2016-10-27 15:05:00,214.71,214.75,214.63,214.63,13166.0,184.9065,184.9409,184.8376,184.8376,13166.0
2016-10-27 15:10:00,214.64,214.65,214.48,214.53,26175.0,184.8462,184.8548,184.7084,184.7514,26175.0
2016-10-27 15:15:00,214.54,214.54,214.33,214.33,66114.0,184.7601,184.7601,184.5792,184.5792,66114.0
2016-10-27 15:20:00,214.32,214.41,214.32,214.38,23063.0,184.5706,184.6481,184.5706,184.6223,23063.0
2016-10-27 15:25:00,214.38,214.54,214.37,214.54,82907.0,184.6223,184.7601,184.6137,184.7601,82907.0
2016-10-27 15:30:00,214.53,214.55,214.45,214.5,22455.0,184.7514,184.7687,184.6825,184.7256,22455.0
2016-10-27 15:35:00,214.5,214.56,214.46,214.48,41299.0,184.7256,184.7773,184.6912,184.7084,41299.0
2016-10-27 15:40:00,214.48,214.54,214.41,214.41,38106.0,184.7084,184.7601,184.6481,184.6481,38106.0
2016-10-27 15:45:00,214.4,214.46,214.36,214.42,45185.0,184.6395,184.6912,184.605,184.6567,45185.0
2016-10-27 15:50:00,214.42,214.45,214.3,214.32,40161.0,184.6567,184.6825,184.5534,184.5706,40161.0
2016-10-27 15:55:00,214.34,214.43,214.31,214.39,87139.0,184.5878,184.6653,184.562,184.6309,87139.0
2016-10-28 09:30:00,214.33,214.36,213.85,213.88,65939.0,184.5792,184.605,184.1658,184.1917,65939.0
2016-10-28 09:35:00,213.93,214.47,213.9,214.47,67554.0,184.2347,184.6998,184.2089,184.6998,67554.0
2016-10-28 09:40:00,214.45,214.68,214.37,214.67,21972.0,184.6825,184.8806,184.6137,184.872,21972.0
2016-10-28 09:45:00,214.65,214.7,214.56,214.63,21031.0,184.8548,184.8978,184.7773,184.8376,21031.0
2016-10-28 09:50:00,214.62,214.65,214.5,214.6,12354.0,184.829,184.8548,184.7256,184.8117,12354.0
2016-10-28 09:55:00,214.61,214.61,214.43,214.44,26079.0,184.8203,184.8203,184.6653,184.6739,26079.0
2016-10-28 10:00:00,214.45,214.48,214.1,214.14,24947.0,184.6825,184.7084,184.3811,184.4156,24947.0
2016-10-28 10:05:00,214.21,214.29,214.12,214.18,20788.0,184.4759,184.5448,184.3984,184.45,20788.0
2016-10-28 10:10:00,214.2,214.27,214.0,214.23,29675.0,184.4673,184.5275,184.295,184.4931,29675.0
2016-10-28 10:15:00,214.24,214.44,214.21,214.35,16033.0,184.5017,184.6739,184.4759,184.5964,16033.0
2016-10-28 10:20:00,214.37,214.55,214.3,214.54,113895.0,184.6137,184.7687,184.5534,184.7601,113895.0
2016-10-28 10:25:00,214.53,214.58,214.46,214.5,29390.0,184.7514,184.7945,184.6912,184.7256,29390.0
2016-10-28 10:30:00,214.49,214.96,214.49,214.92,97003.0,184.717,185.1218,184.717,185.0873,97003.0
2016-10-28 10:35:00,214.92,215.05,214.9,215.04,38710.0,185.0873,185.1993,185.0701,185.1907,38710.0
2016-10-28 10:40:00,215.04,215.05,214.96,214.96,41830.0,185.1907,185.1993,185.1218,185.1218,41830.0
2016-10-28 10:45:00,214.96,215.07,214.95,215.07,26638.0,185.1218,185.2165,185.1131,185.2165,26638.0
2016-10-28 10:50:00,215.08,215.08,214.96,215.04,92000.0,185.2251,185.2251,185.1218,185.1907,92000.0
2016-10-28 10:55:00,215.02,215.02,214.89,214.92,20052.0,185.1734,185.1734,185.0615,185.0873,20052.0
2016-10-28 11:00:00,214.94,214.99,214.92,214.98,18114.0,185.1045,185.1476,185.0873,185.139,18114.0
2016-10-28 11:05:00,214.98,215.02,214.93,214.93,9290.0,185.139,185.1734,185.0959,185.0959,9290.0
2016-10-28 11:10:00,214.94,214.96,214.81,214.91,15660.0,185.1045,185.1218,184.9926,185.0787,15660.0
2016-10-28 11:15:00,214.9,214.91,214.81,214.82,7859.0,185.0701,185.0787,184.9926,185.0012,7859.0
2016-10-28 11:20:00,214.82,214.92,214.81,214.91,20572.0,185.0012,185.0873,184.9926,185.0787,20572.0
2016-10-28 11:25:00,214.92,214.93,214.81,214.87,11180.0,185.0873,185.0959,184.9926,185.0443,11180.0
2016-10-28 11:30:00,214.86,214.98,214.86,214.92,6904.0,185.0356,185.139,185.0356,185.0873,6904.0
2016-10-28 11:35:00,214.92,214.94,214.85,214.85,5602.0,185.0873,185.1045,185.027,185.027,5602.0
2016-10-28 11:40:00,214.87,214.89,214.77,214.84,33652.0,185.0443,185.0615,184.9581,185.0184,33652.0
2016-10-28 11:45:00,214.86,214.86,214.77,214.83,12547.0,185.0356,185.0356,184.9581,185.0098,12547.0
2016-10-28 11:50:00,214.82,214.84,214.79,214.84,4965.0,185.0012,185.0184,184.9754,185.0184,4965.0
2016-10-28 11:55:00,214.82,214.86,214.77,214.77,10896.0,185.0012,185.0356,184.9581,184.9581,10896.0
2016-10-28 12:00:00,214.78,214.81,214.73,214.78,18694.0,184.9667,184.9926,184.9237,184.9667,18694.0
2016-10-28 12:05:00,214.79,214.95,214.78,214.94,15251.0,184.9754,185.1131,184.9667,185.1045,15251.0
2016-10-28 12:10:00,214.93,215.02,214.93,214.98,14120.0,185.0959,185.1734,185.0959,185.139,14120.0
2016-10-28 12:15:00,214.99,214.99,214.96,214.97,3321.0,185.1476,185.1476,185.1218,185.1304,3321.0
2016-10-28 12:20:00,214.97,215.06,214.97,215.02,14155.0,185.1304,185.2079,185.1304,185.1734,14155.0
2016-10-28 12:25:00,215.04,215.11,215.01,215.03,14558.0,185.1907,185.2509,185.1648,185.182,14558.0
2016-10-28 12:30:00,215.06,215.06,214.96,214.97,9228.0,185.2079,185.2079,185.1218,185.1304,9228.0
2016-10-28 12:35:00,214.98,214.98,214.92,214.96,3591.0,185.139,185.139,185.0873,185.1218,3591.0
2016-10-28 12:40:00,214.96,215.04,214.94,214.99,12470.0,185.1218,185.1907,185.1045,185.1476,12470.0
2016-10-28 12:45:00,215.0,215.08,214.99,215.0,7363.0,185.1562,185.2251,185.1476,185.1562,7363.0
2016-10-28 12:50:00,215.0,215.14,215.0,215.11,8888.0,185.1562,185.2768,185.1562,185.2509,8888.0
2016-10-28 12:55:00,215.11,215.12,215.02,215.02,9078.0,185.2509,185.2595,185.1734,185.1734,9078.0
2016-10-28 13:00:00,215.02,215.11,214.4,214.41,119016.0,185.1734,185.2509,184.6395,184.6481,119016.0
2016-10-28 13:05:00,214.41,214.47,213.85,213.86,142582.0,184.6481,184.6998,184.1658,184.1744,142582.0
2016-10-28 13:10:00,213.87,214.18,213.6,214.18,244712.0,184.1831,184.45,183.9505,184.45,244712.0
2016-10-28 13:15:00,214.15,214.23,213.85,213.93,31987.0,184.4242,184.4931,184.1658,184.2347,31987.0
2016-10-28 13:20:00,214.05,214.28,213.88,213.89,71640.0,184.3381,184.5361,184.1917,184.2003,71640.0
2016-10-28 13:25:00,213.85,214.05,213.84,213.96,50280.0,184.1658,184.3381,184.1572,184.2606,50280.0
2016-10-28 13:30:00,213.87,213.87,213.48,213.49,132734.0,184.1831,184.1831,183.8472,183.8558,132734.0
2016-10-28 13:35:00,213.51,213.56,213.09,213.34,85855.0,183.873,183.9161,183.5113,183.7266,85855.0
2016-10-28 13:40:00,213.28,213.61,213.19,213.52,109719.0,183.675,183.9591,183.5974,183.8816,109719.0
2016-10-28 13:45:00,213.51,213.52,213.35,213.41,43941.0,183.873,183.8816,183.7352,183.7869,43941.0
2016-10-28 13:50:00,213.37,213.53,213.13,213.37,99292.0,183.7525,183.8903,183.5458,183.7525,99292.0
2016-10-28 13:55:00,213.38,213.43,213.03,213.07,39521.0,183.7611,183.8041,183.4597,183.4941,39521.0
2016-10-28 14:00:00,213.08,213.35,213.07,213.23,26846.0,183.5027,183.7352,183.4941,183.6319,26846.0
2016-10-28 14:05:00,213.21,213.31,212.93,213.19,33386.0,183.6147,183.7008,183.3735,183.5974,33386.0
2016-10-28 14:10:00,213.22,213.42,213.12,213.41,18299.0,183.6233,183.7955,183.5372,183.7869,18299.0
2016-10-28 14:15:00,213.35,213.71,213.25,213.55,99813.0,183.7352,184.0453,183.6491,183.9075,99813.0
2016-10-28 14:20:00,213.53,213.87,213.46,213.84,64752.0,183.8903,184.1831,183.83,184.1572,64752.0
2016-10-28 14:25:00,213.85,213.88,213.62,213.74,62259.0,184.1658,184.1917,183.9678,184.0711,62259.0
2016-10-28 14:30:00,213.73,214.12,213.56,214.0,70489.0,184.0625,184.3984,183.9161,184.295,70489.0
2016-10-28 14:35:00,213.98,214.01,213.76,213.83,40007.0,184.2778,184.3036,184.0883,184.1486,40007.0
2016-10-28 14:40:00,213.79,213.84,213.49,213.56,158828.0,184.1142,184.1572,183.8558,183.9161,158828.0
2016-10-28 14:45:00,213.58,213.72,213.58,213.72,24175.0,183.9333,184.0539,183.9333,184.0539,24175.0
2016-10-28 14:50:00,213.7,213.84,213.69,213.74,30449.0,184.0367,184.1572,184.028,184.0711,30449.0
2016-10-28 14:55:00,213.75,214.22,213.75,214.17,75701.0,184.0797,184.4845,184.0797,184.4414,75701.0
2016-10-28 15:00:00,214.14,214.18,213.93,213.93,54760.0,184.4156,184.45,184.2347,184.2347,54760.0
2016-10-28 15:05:00,213.93,214.02,213.82,213.85,33588.0,184.2347,184.3122,184.14,184.1658,33588.0
2016-10-28 15:10:00,213.86,213.88,213.67,213.75,31627.0,184.1744,184.1917,184.0108,184.0797,31627.0
2016-10-28 15:15:00,213.72,213.8,213.57,213.8,42846.0,184.0539,184.1228,183.9247,184.1228,42846.0
2016-10-28 15:20:00,213.81,214.0,213.75,213.98,54472.0,184.1314,184.295,184.0797,184.2778,54472.0
2016-10-28 15:25:00,214.0,214.37,214.0,214.21,113426.0,184.295,184.6137,184.295,184.4759,113426.0
2016-10-28 15:30:00,214.23,214.23,213.95,214.02,33031.0,184.4931,184.4931,184.252,184.3122,33031.0
2016-10-28 15:35:00,214.0,214.08,213.79,213.87,45742.0,184.295,184.3639,184.1142,184.1831,45742.0
2016-10-28 15:40:00,213.85,213.9,213.52,213.73,58162.0,184.1658,184.2089,183.8816,184.0625,58162.0
2016-10-28 15:45:00,213.74,213.84,213.55,213.75,31107.0,184.0711,184.1572,183.9075,184.0797,31107.0
2016-10-28 15:50:00,213.78,213.83,213.63,213.64,40817.0,184.1056,184.1486,183.9764,183.985,40817.0
2016-10-28 15:55:00,213.66,213.87,213.56,213.71,161984.0,184.0022,184.1831,183.9161,184.0453,161984.0
2016-10-31 09:30:00,214.14,214.2,213.91,214.0,40920.0,184.4156,184.4673,184.2175,184.295,40920.0
2016-10-31 09:35:00,214.0,214.18,213.95,214.09,24165.0,184.295,184.45,184.252,184.3725,24165.0
2016-10-31 09:40:00,214.07,214.08,213.89,213.94,35351.0,184.3553,184.3639,184.2003,184.2433,35351.0
2016-10-31 09:45:00,213.92,214.14,213.89,214.13,11715.0,184.2261,184.4156,184.2003,184.407,11715.0
2016-10-31 09:50:00,214.12,214.17,213.84,213.84,14663.0,184.3984,184.4414,184.1572,184.1572,14663.0
2016-10-31 09:55:00,213.9,213.94,213.82,213.85,12411.0,184.2089,184.2433,184.14,184.1658,12411.0
2016-10-31 10:00:00,213.83,213.97,213.8,213.84,13134.0,184.1486,184.2692,184.1228,184.1572,13134.0
2016-10-31 10:05:00,213.84,213.9,213.79,213.87,23165.0,184.1572,184.2089,184.1142,184.1831,23165.0
2016-10-31 10:10:00,213.87,213.99,213.86,213.92,27756.0,184.1831,184.2864,184.1744,184.2261,27756.0
2016-10-31 10:15:00,213.94,214.02,213.91,213.91,24878.0,184.2433,184.3122,184.2175,184.2175,24878.0
2016-10-31 10:20:00,213.92,214.06,213.88,214.0,14565.0,184.2261,184.3467,184.1917,184.295,14565.0
2016-10-31 10:25:00,214.01,214.11,213.99,214.1,17288.0,184.3036,184.3897,184.2864,184.3811,17288.0
2016-10-31 10:30:00,214.09,214.1,213.68,213.68,19850.0,184.3725,184.3811,184.0194,184.0194,19850.0
2016-10-31 10:35:00,213.71,213.75,213.64,213.68,19527.0,184.0453,184.0797,183.985,184.0194,19527.0
2016-10-31 10:40:00,213.67,213.75,213.63,213.67,22008.0,184.0108,184.0797,183.9764,184.0108,22008.0
2016-10-31 10:45:00,213.69,213.82,213.62,213.76,74982.0,184.028,184.14,183.9678,184.0883,74982.0
2016-10-31 10:50:00,213.77,214.04,213.73,214.03,37755.0,184.0969,184.3295,184.0625,184.3208,37755.0
2016-10-31 10:55:00,214.04,214.06,213.79,213.83,10585.0,184.3295,184.3467,184.1142,184.1486,10585.0
2016-10-31 11:00:00,213.85,213.92,213.76,213.92,31176.0,184.1658,184.2261,184.0883,184.2261,31176.0
2016-10-31 11:05:00,213.92,213.93,213.8,213.9,37674.0,184.2261,184.2347,184.1228,184.2089,37674.0
2016-10-31 11:10:00,213.92,213.95,213.86,213.89,10011.0,184.2261,184.252,184.1744,184.2003,10011.0
2016-10-31 11:15:00,213.92,214.04,213.9,214.02,16539.0,184.2261,184.3295,184.2089,184.3122,16539.0
2016-10-31 11:20:00,214.0,214.09,214.0,214.05,27865.0,184.295,184.3725,184.295,184.3381,27865.0
2016-10-31 11:25:00,214.06,214.22,214.0,214.2,18208.0,184.3467,184.4845,184.295,184.4673,18208.0
2016-10-31 11:30:00,214.24,214.39,214.23,214.29,18242.0,184.5017,184.6309,184.4931,184.5448,18242.0
2016-10-31 11:35:00,214.28,214.3,214.24,214.27,24058.0,184.5361,184.5534,184.5017,184.5275,24058.0
2016-10-31 11:40:00,214.25,214.27,214.16,214.23,10562.0,184.5103,184.5275,184.4328,184.4931,10562.0
2016-10-31 11:45:00,214.2,214.25,214.18,214.2,14095.0,184.4673,184.5103,184.45,184.4673,14095.0
2016-10-31 11:50:00,214.2,214.28,214.17,214.23,13430.0,184.4673,184.5361,184.4414,184.4931,13430.0
2016-10-31 11:55:00,214.23,214.35,214.23,214.32,16952.0,184.4931,184.5964,184.4931,184.5706,16952.0
2016-10-31 12:00:00,214.32,214.37,214.23,214.23,15464.0,184.5706,184.6137,184.4931,184.4931,15464.0
2016-10-31 12:05:00,214.22,214.28,214.18,214.19,7315.0,184.4845,184.5361,184.45,184.4586,7315.0
2016-10-31 12:10:00,214.16,214.21,214.1,214.16,25406.0,184.4328,184.4759,184.3811,184.4328,25406.0
2016-10-31 12:15:00,214.14,214.18,214.11,214.14,11075.0,184.4156,184.45,184.3897,184.4156,11075.0
2016-10-31 12:20:00,214.14,214.2,213.98,214.03,16264.0,184.4156,184.4673,184.2778,184.3208,16264.0
2016-10-31 12:25:00,214.08,214.17,214.08,214.13,14966.0,184.3639,184.4414,184.3639,184.407,14966.0
2016-10-31 12:30:00,214.17,214.23,214.09,214.21,28415.0,184.4414,184.4931,184.3725,184.4759,28415.0
2016-10-31 12:35:00,214.23,214.3,214.2,214.24,12523.0,184.4931,184.5534,184.4673,184.5017,12523.0
2016-10-31 12:40:00,214.26,214.28,214.15,214.23,12012.0,184.5189,184.5361,184.4242,184.4931,12012.0
2016-10-31 12:45:00,214.23,214.28,214.15,214.18,12640.0,184.4931,184.5361,184.4242,184.45,12640.0
2016-10-31 12:50:00,214.19,214.23,214.13,214.14,49874.0,184.4586,184.4931,184.407,184.4156,49874.0
2016-10-31 12:55:00,214.13,214.23,214.13,214.13,10556.0,184.407,184.4931,184.407,184.407,10556.0
2016-10-31 13:00:00,214.14,214.19,214.11,214.11,25652.0,184.4156,184.4586,184.3897,184.3897,25652.0
2016-10-31 13:05:00,214.11,214.14,214.05,214.06,12594.0,184.3897,184.4156,184.3381,184.3467,12594.0
2016-10-31 13:10:00,214.05,214.14,214.01,214.1,16980.0,184.3381,184.4156,184.3036,184.3811,16980.0
2016-10-31 13:15:00,214.09,214.13,213.95,214.0,16013.0,184.3725,184.407,184.252,184.295,16013.0
2016-10-31 13:20:00,214.01,214.11,213.94,213.97,33255.0,184.3036,184.3897,184.2433,184.2692,33255.0
2016-10-31 13:25:00,213.96,214.01,213.94,213.96,17710.0,184.2606,184.3036,184.2433,184.2606,17710.0
2016-10-31 13:30:00,213.95,214.05,213.94,214.03,16811.0,184.252,184.3381,184.2433,184.3208,16811.0
2016-10-31 13:35:00,214.03,214.04,213.95,213.98,8726.0,184.3208,184.3295,184.252,184.2778,8726.0
2016-10-31 13:40:00,213.99,214.01,213.91,214.0,20006.0,184.2864,184.3036,184.2175,184.295,20006.0
2016-10-31 13:45:00,214.01,214.07,213.99,214.06,21699.0,184.3036,184.3553,184.2864,184.3467,21699.0
2016-10-31 13:50:00,214.07,214.09,213.94,213.94,43732.0,184.3553,184.3725,184.2433,184.2433,43732.0
2016-10-31 13:55:00,213.94,213.94,213.87,213.89,56746.0,184.2433,184.2433,184.1831,184.2003,56746.0
2016-10-31 14:00:00,213.88,213.97,213.88,213.94,18919.0,184.1917,184.2692,184.1917,184.2433,18919.0
2016-10-31 14:05:00,213.93,213.96,213.86,213.86,20675.0,184.2347,184.2606,184.1744,184.1744,20675.0
2016-10-31 14:10:00,213.85,213.9,213.65,213.79,26852.0,184.1658,184.2089,183.9936,184.1142,26852.0
2016-10-31 14:15:00,213.8,213.87,213.74,213.74,11873.0,184.1228,184.1831,184.0711,184.0711,11873.0
2016-10-31 14:20:00,213.74,213.82,213.69,213.69,17116.0,184.0711,184.14,184.028,184.028,17116.0
2016-10-31 14:25:00,213.71,213.75,213.62,213.66,16009.0,184.0453,184.0797,183.9678,184.0022,16009.0
2016-10-31 14:30:00,213.64,213.75,213.64,213.75,22567.0,183.985,184.0797,183.985,184.0797,22567.0
2016-10-31 14:35:00,213.75,213.8,213.68,213.8,41262.0,184.0797,184.1228,184.0194,184.1228,41262.0
2016-10-31 14:40:00,213.8,213.82,213.68,213.72,20573.0,184.1228,184.14,184.0194,184.0539,20573.0
2016-10-31 14:45:00,213.72,213.75,213.62,213.63,18839.0,184.0539,184.0797,183.9678,183.9764,18839.0
2016-10-31 14:50:00,213.64,213.76,213.57,213.76,44062.0,183.985,184.0883,183.9247,184.0883,44062.0
2016-10-31 14:55:00,213.76,213.76,213.72,213.73,10447.0,184.0883,184.0883,184.0539,184.0625,10447.0
2016-10-31 15:00:00,213.73,213.8,213.64,213.75,83486.0,184.0625,184.1228,183.985,184.0797,83486.0
2016-10-31 15:05:00,213.76,213.81,213.71,213.77,64512.0,184.0883,184.1314,184.0453,184.0969,64512.0
2016-10-31 15:10:00,213.77,213.89,213.74,213.88,21588.0,184.0969,184.2003,184.0711,184.1917,21588.0
2016-10-31 15:15:00,213.85,213.91,213.73,213.75,29899.0,184.1658,184.2175,184.0625,184.0797,29899.0
2016-10-31 15:20:00,213.76,213.84,213.76,213.76,20328.0,184.0883,184.1572,184.0883,184.0883,20328.0
2016-10-31 15:25:00,213.76,213.91,213.72,213.89,43334.0,184.0883,184.2175,184.0539,184.2003,43334.0
2016-10-31 15:30:00,213.9,213.97,213.84,213.89,35096.0,184.2089,184.2692,184.1572,184.2003,35096.0
2016-10-31 15:35:00,213.87,213.9,213.82,213.86,34368.0,184.1831,184.2089,184.14,184.1744,34368.0
2016-10-31 15:40:00,213.84,213.88,213.74,213.82,57138.0,184.1572,184.1917,184.0711,184.14,57138.0
2016-10-31 15:45:00,213.82,213.91,213.78,213.89,47662.0,184.14,184.2175,184.1056,184.2003,47662.0
2016-10-31 15:50:00,213.88,213.88,213.77,213.79,142397.0,184.1917,184.1917,184.0969,184.1142,142397.0
2016-10-31 15:55:00,213.8,213.88,213.57,213.7,347783.0,184.1228,184.1917,183.9247,184.0367,347783.0
2016-11-01 09:30:00,214.13,214.18,213.94,214.01,100437.0,184.407,184.45,184.2433,184.3036,100437.0
2016-11-01 09:35:00,214.0,214.02,213.83,213.86,66397.0,184.295,184.3122,184.1486,184.1744,66397.0
2016-11-01 09:40:00,213.86,213.88,213.62,213.7,62175.0,184.1744,184.1917,183.9678,184.0367,62175.0
2016-11-01 09:45:00,213.71,213.83,213.7,213.73,52655.0,184.0453,184.1486,184.0367,184.0625,52655.0
2016-11-01 09:50:00,213.74,213.74,213.55,213.6,468093.0,184.0711,184.0711,183.9075,183.9505,468093.0
2016-11-01 09:55:00,213.6,213.67,213.57,213.61,42649.0,183.9505,184.0108,183.9247,183.9591,42649.0
2016-11-01 10:00:00,213.64,213.74,213.39,213.52,133303.0,183.985,184.0711,183.7697,183.8816,133303.0
2016-11-01 10:05:00,213.54,213.62,213.4,213.48,59545.0,183.8989,183.9678,183.7783,183.8472,59545.0
2016-11-01 10:10:00,213.47,213.5,213.23,213.36,69284.0,183.8386,183.8644,183.6319,183.7439,69284.0
2016-11-01 10:15:00,213.39,213.43,213.33,213.43,46101.0,183.7697,183.8041,183.718,183.8041,46101.0
2016-11-01 10:20:00,213.43,213.5,213.37,213.43,60195.0,183.8041,183.8644,183.7525,183.8041,60195.0
2016-11-01 10:25:00,213.42,213.45,213.29,213.3,53070.0,183.7955,183.8214,183.6836,183.6922,53070.0
2016-11-01 10:30:00,213.3,213.45,213.22,213.41,62091.0,183.6922,183.8214,183.6233,183.7869,62091.0
2016-11-01 10:35:00,213.38,213.42,213.05,213.08,55848.0,183.7611,183.7955,183.4769,183.5027,55848.0
2016-11-01 10:40:00,213.08,213.18,213.07,213.1,69102.0,183.5027,183.5888,183.4941,183.5199,69102.0
2016-11-01 10:45:00,213.1,213.14,212.97,213.11,122058.0,183.5199,183.5544,183.408,183.5286,122058.0
2016-11-01 10:50:00,213.11,213.23,213.09,213.14,63110.0,183.5286,183.6319,183.5113,183.5544,63110.0
2016-11-01 10:55:00,213.15,213.38,213.13,213.34,45718.0,183.563,183.7611,183.5458,183.7266,45718.0
2016-11-01 11:00:00,213.33,213.43,213.31,213.33,39666.0,183.718,183.8041,183.7008,183.718,39666.0
2016-11-01 11:05:00,213.33,213.39,213.29,213.31,34395.0,183.718,183.7697,183.6836,183.7008,34395.0
2016-11-01 11:10:00,213.34,213.34,213.2,213.21,37176.0,183.7266,183.7266,183.6061,183.6147,37176.0
2016-11-01 11:15:00,213.22,213.31,213.18,213.26,30333.0,183.6233,183.7008,183.5888,183.6577,30333.0
2016-11-01 11:20:00,213.26,213.28,213.15,213.15,40555.0,183.6577,183.675,183.563,183.563,40555.0
2016-11-01 11:25:00,213.16,213.3,213.13,213.13,40598.0,183.5716,183.6922,183.5458,183.5458,40598.0
2016-11-01 11:30:00,213.11,213.11,212.87,213.01,72848.0,183.5286,183.5286,183.3219,183.4424,72848.0
2016-11-01 11:35:00,213.01,213.16,212.96,213.12,30659.0,183.4424,183.5716,183.3994,183.5372,30659.0
2016-11-01 11:40:00,213.11,213.23,212.99,213.16,36898.0,183.5286,183.6319,183.4252,183.5716,36898.0
2016-11-01 11:45:00,213.15,213.21,213.07,213.07,30336.0,183.563,183.6147,183.4941,183.4941,30336.0
2016-11-01 11:50:00,213.06,213.12,212.91,212.95,38988.0,183.4855,183.5372,183.3563,183.3908,38988.0
2016-11-01 11:55:00,212.95,212.95,212.76,212.83,58903.0,183.3908,183.3908,183.2271,183.2874,58903.0
2016-11-01 12:00:00,212.84,212.89,212.81,212.88,53473.0,183.296,183.3391,183.2702,183.3305,53473.0
2016-11-01 12:05:00,212.88,212.9,212.59,212.59,79891.0,183.3305,183.3477,183.0807,183.0807,79891.0
2016-11-01 12:10:00,212.59,212.6,212.42,212.52,60759.0,183.0807,183.0893,182.9343,183.0204,60759.0
2016-11-01 12:15:00,212.52,212.52,212.3,212.36,56049.0,183.0204,183.0204,182.831,182.8827,56049.0
2016-11-01 12:20:00,212.37,212.44,212.26,212.42,45924.0,182.8913,182.9516,182.7965,182.9343,45924.0
2016-11-01 12:25:00,212.42,212.45,212.29,212.31,31204.0,182.9343,182.9602,182.8224,182.8396,31204.0
2016-11-01 12:30:00,212.28,212.51,212.28,212.51,56566.0,182.8138,183.0118,182.8138,183.0118,56566.0
2016-11-01 12:35:00,212.49,212.54,212.38,212.39,38743.0,182.9946,183.0377,182.8999,182.9085,38743.0
2016-11-01 12:40:00,212.42,212.42,212.25,212.31,32605.0,182.9343,182.9343,182.7879,182.8396,32605.0
2016-11-01 12:45:00,212.33,212.36,212.08,212.09,57758.0,182.8568,182.8827,182.6415,182.6501,57758.0
2016-11-01 12:50:00,212.1,212.18,212.04,212.17,35267.0,182.6587,182.7276,182.6071,182.719,35267.0
2016-11-01 12:55:00,212.19,212.28,212.18,212.27,20509.0,182.7363,182.8138,182.7276,182.8052,20509.0
2016-11-01 13:00:00,212.27,212.34,212.23,212.28,26434.0,182.8052,182.8654,182.7707,182.8138,26434.0
2016-11-01 13:05:00,212.26,212.26,212.17,212.25,28834.0,182.7965,182.7965,182.719,182.7879,28834.0
2016-11-01 13:10:00,212.23,212.33,212.18,212.25,38946.0,182.7707,182.8568,182.7276,182.7879,38946.0
2016-11-01 13:15:00,212.24,212.24,212.02,212.1,107494.0,182.7793,182.7793,182.5899,182.6587,107494.0
2016-11-01 13:20:00,212.09,212.1,211.84,212.0,91043.0,182.6501,182.6587,182.4348,182.5726,91043.0
2016-11-01 13:25:00,212.0,212.12,211.97,212.09,46148.0,182.5726,182.676,182.5468,182.6501,46148.0
2016-11-01 13:30:00,212.09,212.09,211.9,211.94,43696.0,182.6501,182.6501,182.4865,182.521,43696.0
2016-11-01 13:35:00,211.97,211.98,211.78,211.8,65611.0,182.5468,182.5554,182.3832,182.4004,65611.0
2016-11-01 13:40:00,211.79,211.8,211.44,211.55,347165.0,182.3918,182.4004,182.0904,182.1851,347165.0
2016-11-01 13:45:00,211.52,211.52,211.34,211.48,89677.0,182.1593,182.1593,182.0042,182.1248,89677.0
2016-11-01 13:50:00,211.49,211.6,211.48,211.53,349616.0,182.1334,182.2282,182.1248,182.1679,349616.0
2016-11-01 13:55:00,211.52,211.59,211.45,211.5,86406.0,182.1593,182.2195,182.099,182.142,86406.0
2016-11-01 14:00:00,211.49,211.59,211.4,211.47,431506.0,182.1334,182.2195,182.0559,182.1162,431506.0
2016-11-01 14:05:00,211.5,211.53,211.25,211.36,88125.0,182.142,182.1679,181.9267,182.0215,88125.0
2016-11-01 14:10:00,211.36,211.45,211.15,211.17,38133.0,182.0215,182.099,181.8406,181.8578,38133.0
2016-11-01 14:15:00,211.18,211.2,210.79,210.93,125933.0,181.8665,181.8837,181.5306,181.6512,125933.0
2016-11-01 14:20:00,210.93,211.12,210.92,211.12,91648.0,181.6512,181.8148,181.6425,181.8148,91648.0
2016-11-01 14:25:00,211.12,211.78,211.09,211.63,101464.0,181.8148,182.3832,181.7889,182.254,101464.0
2016-11-01 14:30:00,211.63,211.82,211.52,211.77,38334.0,182.254,182.4176,182.1593,182.3746,38334.0
2016-11-01 14:35:00,211.71,211.95,211.64,211.76,54169.0,182.3229,182.5296,182.2626,182.3659,54169.0
2016-11-01 14:40:00,211.78,211.82,211.47,211.73,66741.0,182.3832,182.4176,182.1162,182.3401,66741.0
2016-11-01 14:45:00,211.69,211.74,211.46,211.48,45069.0,182.3057,182.3487,182.1076,182.1248,45069.0
2016-11-01 14:50:00,211.49,211.67,211.41,211.67,48433.0,182.1334,182.2884,182.0645,182.2884,48433.0
2016-11-01 14:55:00,211.7,211.77,211.46,211.5,40649.0,182.3143,182.3746,182.1076,182.142,40649.0
2016-11-01 15:00:00,211.45,211.63,211.3,211.52,56807.0,182.099,182.254,181.9698,182.1593,56807.0
2016-11-01 15:05:00,211.52,211.61,211.42,211.56,47728.0,182.1593,182.2368,182.0731,182.1937,47728.0
2016-11-01 15:10:00,211.55,211.56,211.4,211.45,60622.0,182.1851,182.1937,182.0559,182.099,60622.0
2016-11-01 15:15:00,211.44,211.83,211.37,211.76,40469.0,182.0904,182.4262,182.0301,182.3659,40469.0
2016-11-01 15:20:00,211.76,211.76,211.59,211.65,24492.0,182.3659,182.3659,182.2195,182.2712,24492.0
2016-11-01 15:25:00,211.65,211.93,211.65,211.93,68998.0,182.2712,182.5123,182.2712,182.5123,68998.0
2016-11-01 15:30:00,211.93,211.98,211.76,211.85,46387.0,182.5123,182.5554,182.3659,182.4435,46387.0
2016-11-01 15:35:00,211.84,212.08,211.75,212.06,48085.0,182.4348,182.6415,182.3573,182.6243,48085.0
2016-11-01 15:40:00,212.04,212.1,211.88,211.98,57477.0,182.6071,182.6587,182.4693,182.5554,57477.0
2016-11-01 15:45:00,212.01,212.4,211.99,212.23,167741.0,182.5812,182.9171,182.564,182.7707,167741.0
2016-11-01 15:50:00,212.22,212.3,212.04,212.24,91338.0,182.7621,182.831,182.6071,182.7793,91338.0
2016-11-01 15:55:00,212.25,212.32,212.12,212.2,162900.0,182.7879,182.8482,182.676,182.7449,162900.0
2016-11-02 09:30:00,211.85,211.87,211.63,211.64,88190.0,182.4435,182.4607,182.254,182.2626,88190.0
2016-11-02 09:35:00,211.69,212.18,211.65,212.07,77060.0,182.3057,182.7276,182.2712,182.6329,77060.0
2016-11-02 09:40:00,212.06,212.06,211.82,211.94,29531.0,182.6243,182.6243,182.4176,182.521,29531.0
2016-11-02 09:45:00,211.91,212.2,211.91,212.07,50834.0,182.4951,182.7449,182.4951,182.6329,50834.0
2016-11-02 09:50:00,212.03,212.18,211.95,211.95,27540.0,182.5985,182.7276,182.5296,182.5296,27540.0
2016-11-02 09:55:00,211.98,212.17,211.96,212.1,16543.0,182.5554,182.719,182.5382,182.6587,16543.0
2016-11-02 10:00:00,212.07,212.29,211.9,212.11,30320.0,182.6329,182.8224,182.4865,182.6674,30320.0
2016-11-02 10:05:00,212.1,212.12,212.05,212.08,19430.0,182.6587,182.676,182.6157,182.6415,19430.0
2016-11-02 10:10:00,212.09,212.1,211.97,212.01,23364.0,182.6501,182.6587,182.5468,182.5812,23364.0
2016-11-02 10:15:00,212.03,212.15,211.83,211.84,44559.0,182.5985,182.7018,182.4262,182.4348,44559.0
2016-11-02 10:20:00,211.82,211.88,211.65,211.65,29100.0,182.4176,182.4693,182.2712,182.2712,29100.0
2016-11-02 10:25:00,211.64,211.82,211.64,211.82,18511.0,182.2626,182.4176,182.2626,182.4176,18511.0
2016-11-02 10:30:00,211.84,211.84,211.4,211.44,91492.0,182.4348,182.4348,182.0559,182.0904,91492.0
2016-11-02 10:35:00,211.4,211.77,211.4,211.77,19625.0,182.0559,182.3746,182.0559,182.3746,19625.0
2016-11-02 10:40:00,211.75,211.75,211.58,211.61,18015.0,182.3573,182.3573,182.2109,182.2368,18015.0
2016-11-02 10:45:00,211.59,211.72,211.48,211.65,92907.0,182.2195,182.3315,182.1248,182.2712,92907.0
2016-11-02 10:50:00,211.63,211.63,211.32,211.41,39923.0,182.254,182.254,181.987,182.0645,39923.0
2016-11-02 10:55:00,211.43,211.46,211.31,211.36,14538.0,182.0818,182.1076,181.9784,182.0215,14538.0
2016-11-02 11:00:00,211.37,211.52,211.37,211.4,168550.0,182.0301,182.1593,182.0301,182.0559,168550.0
2016-11-02 11:05:00,211.37,211.54,211.35,211.54,9441.0,182.0301,182.1765,182.0129,182.1765,9441.0
2016-11-02 11:10:00,211.55,211.79,211.53,211.79,11393.0,182.1851,182.3918,182.1679,182.3918,11393.0
2016-11-02 11:15:00,211.78,211.88,211.76,211.81,20049.0,182.3832,182.4693,182.3659,182.409,20049.0
2016-11-02 11:20:00,211.83,211.83,211.71,211.76,6929.0,182.4262,182.4262,182.3229,182.3659,6929.0
2016-11-02 11:25:00,211.78,211.85,211.69,211.71,12147.0,182.3832,182.4435,182.3057,182.3229,12147.0
2016-11-02 11:30:00,211.7,211.76,211.62,211.63,8193.0,182.3143,182.3659,182.2454,182.254,8193.0
2016-11-02 11:35:00,211.65,211.65,211.41,211.5,16899.0,182.2712,182.2712,182.0645,182.142,16899.0
2016-11-02 11:40:00,211.52,211.59,211.44,211.59,10445.0,182.1593,182.2195,182.0904,182.2195,10445.0
2016-11-02 11:45:00,211.6,211.71,211.58,211.67,7833.0,182.2282,182.3229,182.2109,182.2884,7833.0
2016-11-02 11:50:00,211.63,211.63,211.48,211.51,10044.0,182.254,182.254,182.1248,182.1506,10044.0
2016-11-02 11:55:00,211.5,211.65,211.47,211.5,54793.0,182.142,182.2712,182.1162,182.142,54793.0
2016-11-02 12:00:00,211.5,211.56,211.44,211.48,21897.0,182.142,182.1937,182.0904,182.1248,21897.0
2016-11-02 12:05:00,211.48,211.63,211.39,211.63,25332.0,182.1248,182.254,182.0473,182.254,25332.0
2016-11-02 12:10:00,211.63,211.69,211.5,211.5,14098.0,182.254,182.3057,182.142,182.142,14098.0
2016-11-02 12:15:00,211.48,211.62,211.48,211.58,4314.0,182.1248,182.2454,182.1248,182.2109,4314.0
2016-11-02 12:20:00,211.53,211.65,211.46,211.56,20529.0,182.1679,182.2712,182.1076,182.1937,20529.0
2016-11-02 12:25:00,211.52,211.59,211.47,211.52,19776.0,182.1593,182.2195,182.1162,182.1593,19776.0
2016-11-02 12:30:00,211.58,211.58,211.43,211.43,22830.0,182.2109,182.2109,182.0818,182.0818,22830.0
2016-11-02 12:35:00,211.45,211.49,211.38,211.45,7796.0,182.099,182.1334,182.0387,182.099,7796.0
2016-11-02 12:40:00,211.45,211.56,211.44,211.53,12734.0,182.099,182.1937,182.0904,182.1679,12734.0
2016-11-02 12:45:00,211.56,211.58,211.5,211.52,20891.0,182.1937,182.2109,182.142,182.1593,20891.0
2016-11-02 12:50:00,211.53,211.56,211.45,211.52,11904.0,182.1679,182.1937,182.099,182.1593,11904.0
2016-11-02 12:55:00,211.54,211.61,211.49,211.61,30594.0,182.1765,182.2368,182.1334,182.2368,30594.0
2016-11-02 13:00:00,211.59,211.68,211.39,211.4,27098.0,182.2195,182.297,182.0473,182.0559,27098.0
2016-11-02 13:05:00,211.39,211.41,211.24,211.3,11118.0,182.0473,182.0645,181.9181,181.9698,11118.0
2016-11-02 13:10:00,211.29,211.33,211.0,211.04,45737.0,181.9612,181.9956,181.7114,181.7459,45737.0
2016-11-02 13:15:00,211.04,211.04,210.89,210.91,26773.0,181.7459,181.7459,181.6167,181.6339,26773.0
2016-11-02 13:20:00,210.9,210.97,210.89,210.94,21596.0,181.6253,181.6856,181.6167,181.6598,21596.0
2016-11-02 13:25:00,210.93,211.14,210.9,211.08,19050.0,181.6512,181.832,181.6253,181.7803,19050.0
2016-11-02 13:30:00,211.09,211.14,210.99,211.02,10170.0,181.7889,181.832,181.7028,181.7287,10170.0
2016-11-02 13:35:00,211.04,211.04,210.95,210.96,8106.0,181.7459,181.7459,181.6684,181.677,8106.0
2016-11-02 13:40:00,210.98,211.09,210.95,211.04,10674.0,181.6942,181.7889,181.6684,181.7459,10674.0
2016-11-02 13:45:00,211.09,211.09,210.99,211.01,7158.0,181.7889,181.7889,181.7028,181.7201,7158.0
2016-11-02 13:50:00,211.02,211.09,211.01,211.06,18244.0,181.7287,181.7889,181.7201,181.7631,18244.0
2016-11-02 13:55:00,211.07,211.27,211.07,211.22,16348.0,181.7717,181.944,181.7717,181.9009,16348.0
2016-11-02 14:00:00,211.2,211.38,210.84,211.05,39676.0,181.8837,182.0387,181.5736,181.7545,39676.0
2016-11-02 14:05:00,211.02,211.02,210.41,210.64,225426.0,181.7287,181.7287,181.2033,181.4014,225426.0
2016-11-02 14:10:00,210.52,211.08,210.48,210.96,59039.0,181.2981,181.7803,181.2636,181.677,59039.0
2016-11-02 14:15:00,210.95,211.28,210.81,211.2,44437.0,181.6684,181.9526,181.5478,181.8837,44437.0
2016-11-02 14:20:00,211.22,211.5,211.1,211.41,52178.0,181.9009,182.142,181.7976,182.0645,52178.0
2016-11-02 14:25:00,211.39,211.61,211.32,211.39,38761.0,182.0473,182.2368,181.987,182.0473,38761.0
2016-11-02 14:30:00,211.36,211.49,211.19,211.36,71408.0,182.0215,182.1334,181.8751,182.0215,71408.0
2016-11-02 14:35:00,211.38,211.61,211.28,211.42,55622.0,182.0387,182.2368,181.9526,182.0731,55622.0
2016-11-02 14:40:00,211.43,211.5,211.3,211.39,41245.0,182.0818,182.142,181.9698,182.0473,41245.0
2016-11-02 14:45:00,211.42,211.49,211.1,211.18,35035.0,182.0731,182.1334,181.7976,181.8665,35035.0
2016-11-02 14:50:00,211.16,211.24,210.99,211.11,41286.0,181.8492,181.9181,181.7028,181.8062,41286.0
2016-11-02 14:55:00,211.08,211.35,211.08,211.13,30656.0,181.7803,182.0129,181.7803,181.8234,30656.0
2016-11-02 15:00:00,211.11,211.29,211.01,211.29,109061.0,181.8062,181.9612,181.7201,181.9612,109061.0
2016-11-02 15:05:00,211.28,211.34,211.19,211.34,22305.0,181.9526,182.0042,181.8751,182.0042,22305.0
2016-11-02 15:10:00,211.41,211.44,211.16,211.27,41561.0,182.0645,182.0904,181.8492,181.944,41561.0
2016-11-02 15:15:00,211.26,211.29,211.1,211.13,17158.0,181.9353,181.9612,181.7976,181.8234,17158.0
2016-11-02 15:20:00,211.13,211.39,211.13,211.39,45599.0,181.8234,182.0473,181.8234,182.0473,45599.0
2016-11-02 15:25:00,211.39,211.57,211.36,211.49,74154.0,182.0473,182.2023,182.0215,182.1334,74154.0
2016-11-02 15:30:00,211.52,211.53,211.37,211.46,28132.0,182.1593,182.1679,182.0301,182.1076,28132.0
2016-11-02 15:35:00,211.42,211.45,211.21,211.25,59400.0,182.0731,182.099,181.8923,181.9267,59400.0
2016-11-02 15:40:00,211.23,211.37,211.23,211.34,38464.0,181.9095,182.0301,181.9095,182.0042,38464.0
2016-11-02 15:45:00,211.31,211.4,211.12,211.31,76387.0,181.9784,182.0559,181.8148,181.9784,76387.0
2016-11-02 15:50:00,211.28,211.35,210.99,210.99,25861.0,181.9526,182.0129,181.7028,181.7028,25861.0
2016-11-02 15:55:00,210.98,211.11,210.8,210.87,421386.0,181.6942,181.8062,181.5392,181.5995,421386.0
2016-11-03 09:30:00,211.17,211.26,210.98,211.14,89401.0,181.8578,181.9353,181.6942,181.832,89401.0
2016-11-03 09:35:00,211.16,211.35,211.09,211.33,17759.0,181.8492,182.0129,181.7889,181.9956,17759.0
2016-11-03 09:40:00,211.33,211.41,211.24,211.24,19652.0,181.9956,182.0645,181.9181,181.9181,19652.0
2016-11-03 09:45:00,211.18,211.27,211.06,211.15,45163.0,181.8665,181.944,181.7631,181.8406,45163.0
2016-11-03 09:50:00,211.14,211.18,211.05,211.12,20863.0,181.832,181.8665,181.7545,181.8148,20863.0
2016-11-03 09:55:00,211.11,211.22,211.04,211.05,17024.0,181.8062,181.9009,181.7459,181.7545,17024.0
2016-11-03 10:00:00,211.03,211.08,210.83,210.96,39567.0,181.7373,181.7803,181.565,181.677,39567.0
2016-11-03 10:05:00,210.93,211.2,210.91,211.1,32675.0,181.6512,181.8837,181.6339,181.7976,32675.0
2016-11-03 10:10:00,211.07,211.27,211.04,211.18,19118.0,181.7717,181.944,181.7459,181.8665,19118.0
2016-11-03 10:15:00,211.15,211.15,210.81,210.96,22720.0,181.8406,181.8406,181.5478,181.677,22720.0
2016-11-03 10:20:00,211.01,211.28,211.01,211.19,242069.0,181.7201,181.9526,181.7201,181.8751,242069.0
2016-11-03 10:25:00,211.15,211.32,211.13,211.23,21481.0,181.8406,181.987,181.8234,181.9095,21481.0
2016-11-03 10:30:00,211.22,211.31,211.09,211.3,9576.0,181.9009,181.9784,181.7889,181.9698,9576.0
2016-11-03 10:35:00,211.3,211.37,211.22,211.22,13925.0,181.9698,182.0301,181.9009,181.9009,13925.0
2016-11-03 10:40:00,211.19,211.37,211.09,211.31,21732.0,181.8751,182.0301,181.7889,181.9784,21732.0
2016-11-03 10:45:00,211.31,211.33,211.13,211.26,24846.0,181.9784,181.9956,181.8234,181.9353,24846.0
2016-11-03 10:50:00,211.25,211.29,211.1,211.23,43916.0,181.9267,181.9612,181.7976,181.9095,43916.0
2016-11-03 10:55:00,211.22,211.23,210.99,211.1,26632.0,181.9009,181.9095,181.7028,181.7976,26632.0
2016-11-03 11:00:00,211.09,211.12,210.97,211.07,18305.0,181.7889,181.8148,181.6856,181.7717,18305.0
2016-11-03 11:05:00,211.08,211.2,211.07,211.17,29641.0,181.7803,181.8837,181.7717,181.8578,29641.0
2016-11-03 11:10:00,211.18,211.23,211.13,211.21,25025.0,181.8665,181.9095,181.8234,181.8923,25025.0
2016-11-03 11:15:00,211.22,211.23,211.05,211.2,23720.0,181.9009,181.9095,181.7545,181.8837,23720.0
2016-11-03 11:20:00,211.21,211.23,211.07,211.07,29969.0,181.8923,181.9095,181.7717,181.7717,29969.0
2016-11-03 11:25:00,211.09,211.23,211.09,211.19,12031.0,181.7889,181.9095,181.7889,181.8751,12031.0
2016-11-03 11:30:00,211.21,211.25,211.15,211.22,9227.0,181.8923,181.9267,181.8406,181.9009,9227.0
2016-11-03 11:35:00,211.23,211.28,211.15,211.19,9253.0,181.9095,181.9526,181.8406,181.8751,9253.0
2016-11-03 11:40:00,211.21,211.21,211.0,211.0,8568.0,181.8923,181.8923,181.7114,181.7114,8568.0
2016-11-03 11:45:00,211.0,211.1,211.0,211.06,7432.0,181.7114,181.7976,181.7114,181.7631,7432.0
2016-11-03 11:50:00,211.1,211.14,211.05,211.12,8110.0,181.7976,181.832,181.7545,181.8148,8110.0
2016-11-03 11:55:00,211.12,211.15,210.97,211.03,8063.0,181.8148,181.8406,181.6856,181.7373,8063.0
2016-11-03 12:00:00,211.0,211.02,210.93,210.98,28273.0,181.7114,181.7287,181.6512,181.6942,28273.0
2016-11-03 12:05:00,210.99,210.99,210.71,210.81,23583.0,181.7028,181.7028,181.4617,181.5478,23583.0
2016-11-03 12:10:00,210.82,210.87,210.72,210.73,23305.0,181.5564,181.5995,181.4703,181.4789,23305.0
2016-11-03 12:15:00,210.74,210.74,210.59,210.66,12552.0,181.4875,181.4875,181.3584,181.4186,12552.0
2016-11-03 12:20:00,210.65,210.68,210.52,210.59,18031.0,181.41,181.4359,181.2981,181.3584,18031.0
2016-11-03 12:25:00,210.61,210.73,210.59,210.61,17079.0,181.3756,181.4789,181.3584,181.3756,17079.0
2016-11-03 12:30:00,210.6,210.62,210.55,210.56,18107.0,181.367,181.3842,181.3239,181.3325,18107.0
2016-11-03 12:35:00,210.55,210.58,210.36,210.41,27514.0,181.3239,181.3497,181.1603,181.2033,27514.0
2016-11-03 12:40:00,210.41,210.51,210.27,210.29,50202.0,181.2033,181.2895,181.0828,181.1,50202.0
2016-11-03 12:45:00,210.3,210.33,210.22,210.3,16348.0,181.1086,181.1344,181.0397,181.1086,16348.0
2016-11-03 12:50:00,210.31,210.55,210.28,210.47,37339.0,181.1172,181.3239,181.0914,181.255,37339.0
2016-11-03 12:55:00,210.47,210.53,210.46,210.49,18037.0,181.255,181.3067,181.2464,181.2722,18037.0
2016-11-03 13:00:00,210.48,210.49,210.34,210.4,16665.0,181.2636,181.2722,181.1431,181.1947,16665.0
2016-11-03 13:05:00,210.38,210.43,210.32,210.37,21895.0,181.1775,181.2206,181.1258,181.1689,21895.0
2016-11-03 13:10:00,210.37,210.46,210.31,210.34,16150.0,181.1689,181.2464,181.1172,181.1431,16150.0
2016-11-03 13:15:00,210.34,210.39,210.29,210.38,16580.0,181.1431,181.1861,181.1,181.1775,16580.0
2016-11-03 13:20:00,210.35,210.4,210.28,210.39,14320.0,181.1517,181.1947,181.0914,181.1861,14320.0
2016-11-03 13:25:00,210.4,210.68,210.4,210.58,21084.0,181.1947,181.4359,181.1947,181.3497,21084.0
2016-11-03 13:30:00,210.54,210.55,210.47,210.5,24469.0,181.3153,181.3239,181.255,181.2808,24469.0
2016-11-03 13:35:00,210.48,210.51,210.4,210.48,8598.0,181.2636,181.2895,181.1947,181.2636,8598.0
2016-11-03 13:40:00,210.48,210.55,210.32,210.35,20622.0,181.2636,181.3239,181.1258,181.1517,20622.0
2016-11-03 13:45:00,210.34,210.46,210.33,210.45,12309.0,181.1431,181.2464,181.1344,181.2378,12309.0
2016-11-03 13:50:00,210.47,210.53,210.28,210.41,45703.0,181.255,181.3067,181.0914,181.2033,45703.0
2016-11-03 13:55:00,210.46,210.46,210.28,210.34,24105.0,181.2464,181.2464,181.0914,181.1431,24105.0
2016-11-03 14:00:00,210.35,210.53,210.26,210.53,30819.0,181.1517,181.3067,181.0742,181.3067,30819.0
2016-11-03 14:05:00,210.51,210.52,210.39,210.52,28528.0,181.2895,181.2981,181.1861,181.2981,28528.0
2016-11-03 14:10:00,210.48,210.65,210.48,210.55,21417.0,181.2636,181.41,181.2636,181.3239,21417.0
2016-11-03 14:15:00,210.53,210.55,210.32,210.33,12986.0,181.3067,181.3239,181.1258,181.1344,12986.0
2016-11-03 14:20:00,210.33,210.48,210.33,210.42,12440.0,181.1344,181.2636,181.1344,181.2119,12440.0
2016-11-03 14:25:00,210.4,210.43,210.31,210.4,258536.0,181.1947,181.2206,181.1172,181.1947,258536.0
2016-11-03 14:30:00,210.4,210.44,210.32,210.32,20402.0,181.1947,181.2292,181.1258,181.1258,20402.0
2016-11-03 14:35:00,210.32,210.45,210.24,210.32,37783.0,181.1258,181.2378,181.0569,181.1258,37783.0
2016-11-03 14:40:00,210.31,210.32,210.22,210.22,39628.0,181.1172,181.1258,181.0397,181.0397,39628.0
2016-11-03 14:45:00,210.22,210.35,210.18,210.35,27135.0,181.0397,181.1517,181.0053,181.1517,27135.0
2016-11-03 14:50:00,210.34,210.37,210.28,210.37,31192.0,181.1431,181.1689,181.0914,181.1689,31192.0
2016-11-03 14:55:00,210.38,210.46,210.34,210.45,50248.0,181.1775,181.2464,181.1431,181.2378,50248.0
2016-11-03 15:00:00,210.44,210.45,210.31,210.32,28631.0,181.2292,181.2378,181.1172,181.1258,28631.0
2016-11-03 15:05:00,210.32,210.34,210.16,210.22,20710.0,181.1258,181.1431,180.988,181.0397,20710.0
2016-11-03 15:10:00,210.24,210.29,210.19,210.28,20992.0,181.0569,181.1,181.0139,181.0914,20992.0
2016-11-03 15:15:00,210.29,210.34,210.01,210.1,45969.0,181.1,181.1431,180.8589,180.9364,45969.0
2016-11-03 15:20:00,210.09,210.16,210.03,210.1,32296.0,180.9278,180.988,180.8761,180.9364,32296.0
2016-11-03 15:25:00,210.09,210.18,210.09,210.11,16737.0,180.9278,181.0053,180.9278,180.945,16737.0
2016-11-03 15:30:00,210.09,210.11,209.8,209.83,65597.0,180.9278,180.945,180.678,180.7038,65597.0
2016-11-03 15:35:00,209.82,209.94,209.78,209.82,26787.0,180.6952,180.7986,180.6608,180.6952,26787.0
2016-11-03 15:40:00,209.8,209.81,209.64,209.67,56192.0,180.678,180.6866,180.5402,180.5661,56192.0
2016-11-03 15:45:00,209.66,209.89,209.65,209.78,53542.0,180.5574,180.7555,180.5488,180.6608,53542.0
2016-11-03 15:50:00,209.78,209.88,209.74,209.87,41141.0,180.6608,180.7469,180.6263,180.7383,41141.0
2016-11-03 15:55:00,209.89,210.1,209.88,210.01,110750.0,180.7555,180.9364,180.7469,180.8589,110750.0
2016-11-04 09:30:00,210.09,210.15,209.7,210.05,145392.0,180.9278,180.9794,180.5919,180.8933,145392.0
2016-11-04 09:35:00,210.04,210.41,210.04,210.31,54288.0,180.8847,181.2033,180.8847,181.1172,54288.0
2016-11-04 09:40:00,210.25,210.25,209.93,209.94,27372.0,181.0655,181.0655,180.79,180.7986,27372.0
2016-11-04 09:45:00,209.93,210.07,209.9,209.9,16752.0,180.79,180.9105,180.7641,180.7641,16752.0
2016-11-04 09:50:00,209.9,210.13,209.71,210.06,28994.0,180.7641,180.9622,180.6005,180.9019,28994.0
2016-11-04 09:55:00,210.05,210.05,209.57,209.69,41906.0,180.8933,180.8933,180.4799,180.5833,41906.0
2016-11-04 10:00:00,209.77,210.16,209.76,210.08,85845.0,180.6522,180.988,180.6436,180.9191,85845.0
2016-11-04 10:05:00,210.04,210.17,210.01,210.07,18398.0,180.8847,180.9966,180.8589,180.9105,18398.0
2016-11-04 10:10:00,210.07,210.23,210.04,210.04,21768.0,180.9105,181.0483,180.8847,180.8847,21768.0
2016-11-04 10:15:00,210.06,210.2,209.9,210.17,10045.0,180.9019,181.0225,180.7641,180.9966,10045.0
2016-11-04 10:20:00,210.17,210.29,210.14,210.21,18420.0,180.9966,181.1,180.9708,181.0311,18420.0
2016-11-04 10:25:00,210.2,210.36,210.08,210.26,77500.0,181.0225,181.1603,180.9191,181.0742,77500.0
2016-11-04 10:30:00,210.25,210.53,210.16,210.35,31983.0,181.0655,181.3067,180.988,181.1517,31983.0
2016-11-04 10:35:00,210.32,210.51,210.27,210.48,35400.0,181.1258,181.2895,181.0828,181.2636,35400.0
2016-11-04 10:40:00,210.54,210.57,210.45,210.49,12329.0,181.3153,181.3411,181.2378,181.2722,12329.0
2016-11-04 10:45:00,210.53,210.56,210.39,210.43,18979.0,181.3067,181.3325,181.1861,181.2206,18979.0
2016-11-04 10:50:00,210.43,210.6,210.43,210.56,52808.0,181.2206,181.367,181.2206,181.3325,52808.0
2016-11-04 10:55:00,210.52,210.56,210.37,210.46,112919.0,181.2981,181.3325,181.1689,181.2464,112919.0
2016-11-04 11:00:00,210.43,210.82,210.42,210.81,45124.0,181.2206,181.5564,181.2119,181.5478,45124.0
2016-11-04 11:05:00,210.8,210.85,210.58,210.64,25068.0,181.5392,181.5823,181.3497,181.4014,25068.0
2016-11-04 11:10:00,210.64,210.87,210.58,210.85,54805.0,181.4014,181.5995,181.3497,181.5823,54805.0
2016-11-04 11:15:00,210.84,210.87,210.74,210.81,41940.0,181.5736,181.5995,181.4875,181.5478,41940.0
2016-11-04 11:20:00,210.82,210.83,210.68,210.8,214400.0,181.5564,181.565,181.4359,181.5392,214400.0
2016-11-04 11:25:00,210.78,210.83,210.68,210.82,202469.0,181.522,181.565,181.4359,181.5564,202469.0
2016-11-04 11:30:00,210.81,210.81,210.49,210.65,53672.0,181.5478,181.5478,181.2722,181.41,53672.0
2016-11-04 11:35:00,210.64,210.65,210.43,210.53,108519.0,181.4014,181.41,181.2206,181.3067,108519.0
2016-11-04 11:40:00,210.51,210.62,210.48,210.62,19129.0,181.2895,181.3842,181.2636,181.3842,19129.0
2016-11-04 11:45:00,210.63,210.64,210.5,210.58,36056.0,181.3928,181.4014,181.2808,181.3497,36056.0
2016-11-04 11:50:00,210.58,210.59,210.45,210.56,68845.0,181.3497,181.3584,181.2378,181.3325,68845.0
2016-11-04 11:55:00,210.64,210.64,210.52,210.6,26295.0,181.4014,181.4014,181.2981,181.367,26295.0
2016-11-04 12:00:00,210.58,210.71,210.58,210.7,20438.0,181.3497,181.4617,181.3497,181.4531,20438.0
2016-11-04 12:05:00,210.68,210.79,210.62,210.76,47829.0,181.4359,181.5306,181.3842,181.5048,47829.0
2016-11-04 12:10:00,210.77,210.96,210.72,210.96,45752.0,181.5134,181.677,181.4703,181.677,45752.0
2016-11-04 12:15:00,210.97,211.07,210.95,210.99,44288.0,181.6856,181.7717,181.6684,181.7028,44288.0
2016-11-04 12:20:00,210.97,211.0,210.9,210.95,33450.0,181.6856,181.7114,181.6253,181.6684,33450.0
2016-11-04 12:25:00,210.96,211.04,210.91,210.97,54939.0,181.677,181.7459,181.6339,181.6856,54939.0
2016-11-04 12:30:00,210.95,211.01,210.87,210.9,26641.0,181.6684,181.7201,181.5995,181.6253,26641.0
2016-11-04 12:35:00,210.92,210.92,210.83,210.84,28516.0,181.6425,181.6425,181.565,181.5736,28516.0
2016-11-04 12:40:00,210.83,210.93,210.82,210.86,15398.0,181.565,181.6512,181.5564,181.5909,15398.0
2016-11-04 12:45:00,210.85,210.93,210.82,210.91,17135.0,181.5823,181.6512,181.5564,181.6339,17135.0
2016-11-04 12:50:00,210.91,210.96,210.86,210.86,15918.0,181.6339,181.677,181.5909,181.5909,15918.0
2016-11-04 12:55:00,210.87,210.97,210.8,210.91,11326.0,181.5995,181.6856,181.5392,181.6339,11326.0
2016-11-04 13:00:00,210.96,210.97,210.88,210.95,15873.0,181.677,181.6856,181.6081,181.6684,15873.0
2016-11-04 13:05:00,210.94,211.03,210.94,210.97,9179.0,181.6598,181.7373,181.6598,181.6856,9179.0
2016-11-04 13:10:00,211.0,211.03,210.91,211.02,9182.0,181.7114,181.7373,181.6339,181.7287,9182.0
2016-11-04 13:15:00,211.03,211.05,210.96,210.97,13899.0,181.7373,181.7545,181.677,181.6856,13899.0
2016-11-04 13:20:00,211.0,211.0,210.9,210.95,15174.0,181.7114,181.7114,181.6253,181.6684,15174.0
2016-11-04 13:25:00,210.92,210.92,210.8,210.82,11964.0,181.6425,181.6425,181.5392,181.5564,11964.0
2016-11-04 13:30:00,210.8,210.92,210.78,210.91,13546.0,181.5392,181.6425,181.522,181.6339,13546.0
2016-11-04 13:35:00,210.9,210.99,210.9,210.98,12935.0,181.6253,181.7028,181.6253,181.6942,12935.0
2016-11-04 13:40:00,210.96,211.01,210.9,210.9,29903.0,181.677,181.7201,181.6253,181.6253,29903.0
2016-11-04 13:45:00,210.93,210.96,210.85,210.94,77512.0,181.6512,181.677,181.5823,181.6598,77512.0
2016-11-04 13:50:00,210.93,210.95,210.82,210.82,17683.0,181.6512,181.6684,181.5564,181.5564,17683.0
2016-11-04 13:55:00,210.83,210.91,210.82,210.88,13102.0,181.565,181.6339,181.5564,181.6081,13102.0
2016-11-04 14:00:00,210.89,210.9,210.75,210.81,16620.0,181.6167,181.6253,181.4961,181.5478,16620.0
2016-11-04 14:05:00,210.82,210.83,210.74,210.76,21790.0,181.5564,181.565,181.4875,181.5048,21790.0
2016-11-04 14:10:00,210.74,210.89,210.73,210.87,13021.0,181.4875,181.6167,181.4789,181.5995,13021.0
2016-11-04 14:15:00,210.88,210.93,210.86,210.86,17598.0,181.6081,181.6512,181.5909,181.5909,17598.0
2016-11-04 14:20:00,210.86,210.9,210.83,210.83,12155.0,181.5909,181.6253,181.565,181.565,12155.0
2016-11-04 14:25:00,210.84,210.84,210.76,210.79,20426.0,181.5736,181.5736,181.5048,181.5306,20426.0
2016-11-04 14:30:00,210.8,210.8,210.63,210.64,20678.0,181.5392,181.5392,181.3928,181.4014,20678.0
2016-11-04 14:35:00,210.63,210.63,210.53,210.55,24013.0,181.3928,181.3928,181.3067,181.3239,24013.0
2016-11-04 14:40:00,210.59,210.64,210.58,210.63,16932.0,181.3584,181.4014,181.3497,181.3928,16932.0
2016-11-04 14:45:00,210.63,210.65,210.33,210.36,47914.0,181.3928,181.41,181.1344,181.1603,47914.0
2016-11-04 14:50:00,210.36,210.54,210.36,210.37,51020.0,181.1603,181.3153,181.1603,181.1689,51020.0
2016-11-04 14:55:00,210.35,210.44,210.31,210.39,80606.0,181.1517,181.2292,181.1172,181.1861,80606.0
2016-11-04 15:00:00,210.35,210.36,210.17,210.2,64556.0,181.1517,181.1603,180.9966,181.0225,64556.0
2016-11-04 15:05:00,210.2,210.21,210.04,210.04,26550.0,181.0225,181.0311,180.8847,180.8847,26550.0
2016-11-04 15:10:00,210.04,210.25,209.98,210.19,43805.0,180.8847,181.0655,180.833,181.0139,43805.0
2016-11-04 15:15:00,210.18,210.29,210.15,210.16,26908.0,181.0053,181.1,180.9794,180.988,26908.0
2016-11-04 15:20:00,210.14,210.21,210.1,210.16,24531.0,180.9708,181.0311,180.9364,180.988,24531.0
2016-11-04 15:25:00,210.14,210.24,210.1,210.14,37340.0,180.9708,181.0569,180.9364,180.9708,37340.0
2016-11-04 15:30:00,210.16,210.16,210.0,210.02,26681.0,180.988,180.988,180.8502,180.8675,26681.0
2016-11-04 15:35:00,210.01,210.04,209.78,209.92,62734.0,180.8589,180.8847,180.6608,180.7814,62734.0
2016-11-04 15:40:00,209.94,209.96,209.82,209.9,57834.0,180.7986,180.8158,180.6952,180.7641,57834.0
2016-11-04 15:45:00,209.9,209.9,209.64,209.81,95478.0,180.7641,180.7641,180.5402,180.6866,95478.0
2016-11-04 15:50:00,209.79,209.79,209.58,209.77,102593.0,180.6694,180.6694,180.4885,180.6522,102593.0
2016-11-04 15:55:00,209.78,209.84,209.66,209.69,116546.0,180.6608,180.7125,180.5574,180.5833,116546.0
2016-11-07 09:30:00,212.65,212.75,212.49,212.59,191523.0,183.1324,183.2185,182.9946,183.0807,191523.0
2016-11-07 09:35:00,212.62,212.96,212.62,212.9,99843.0,183.1066,183.3994,183.1066,183.3477,99843.0
2016-11-07 09:40:00,212.93,212.99,212.89,212.97,167835.0,183.3735,183.4252,183.3391,183.408,167835.0
2016-11-07 09:45:00,212.99,213.03,212.85,212.87,38108.0,183.4252,183.4597,183.3046,183.3219,38108.0
2016-11-07 09:50:00,212.87,212.96,212.84,212.92,294169.0,183.3219,183.3994,183.296,183.3649,294169.0
2016-11-07 09:55:00,212.92,212.96,212.9,212.94,30711.0,183.3649,183.3994,183.3477,183.3822,30711.0
2016-11-07 10:00:00,212.96,213.1,212.96,212.98,46452.0,183.3994,183.5199,183.3994,183.4166,46452.0
2016-11-07 10:05:00,212.96,213.04,212.94,213.03,24252.0,183.3994,183.4683,183.3822,183.4597,24252.0
2016-11-07 10:10:00,213.01,213.01,212.93,212.97,69627.0,183.4424,183.4424,183.3735,183.408,69627.0
2016-11-07 10:15:00,212.96,213.01,212.92,213.01,91950.0,183.3994,183.4424,183.3649,183.4424,91950.0
2016-11-07 10:20:00,213.0,213.07,212.96,213.03,39878.0,183.4338,183.4941,183.3994,183.4597,39878.0
2016-11-07 10:25:00,213.05,213.06,212.97,213.06,24700.0,183.4769,183.4855,183.408,183.4855,24700.0
2016-11-07 10:30:00,213.05,213.32,213.05,213.32,68013.0,183.4769,183.7094,183.4769,183.7094,68013.0
2016-11-07 10:35:00,213.37,213.4,213.29,213.31,53702.0,183.7525,183.7783,183.6836,183.7008,53702.0
2016-11-07 10:40:00,213.28,213.32,213.22,213.27,56957.0,183.675,183.7094,183.6233,183.6663,56957.0
2016-11-07 10:45:00,213.28,213.34,213.28,213.31,27582.0,183.675,183.7266,183.675,183.7008,27582.0
2016-11-07 10:50:00,213.3,213.35,213.21,213.31,43247.0,183.6922,183.7352,183.6147,183.7008,43247.0
2016-11-07 10:55:00,213.31,213.55,213.3,213.54,124042.0,183.7008,183.9075,183.6922,183.8989,124042.0
2016-11-07 11:00:00,213.55,213.63,213.53,213.59,78076.0,183.9075,183.9764,183.8903,183.9419,78076.0
2016-11-07 11:05:00,213.59,213.73,213.57,213.68,125390.0,183.9419,184.0625,183.9247,184.0194,125390.0
2016-11-07 11:10:00,213.67,213.76,213.67,213.68,37946.0,184.0108,184.0883,184.0108,184.0194,37946.0
2016-11-07 11:15:00,213.67,213.71,213.61,213.65,59009.0,184.0108,184.0453,183.9591,183.9936,59009.0
2016-11-07 11:20:00,213.64,213.66,213.6,213.6,26751.0,183.985,184.0022,183.9505,183.9505,26751.0
2016-11-07 11:25:00,213.58,213.69,213.57,213.64,18062.0,183.9333,184.028,183.9247,183.985,18062.0
2016-11-07 11:30:00,213.66,213.77,213.66,213.75,40411.0,184.0022,184.0969,184.0022,184.0797,40411.0
2016-11-07 11:35:00,213.76,213.83,213.72,213.82,46172.0,184.0883,184.1486,184.0539,184.14,46172.0
2016-11-07 11:40:00,213.81,213.94,213.8,213.9,38674.0,184.1314,184.2433,184.1228,184.2089,38674.0
2016-11-07 11:45:00,213.93,213.98,213.83,213.86,51843.0,184.2347,184.2778,184.1486,184.1744,51843.0
2016-11-07 11:50:00,213.88,213.98,213.86,213.94,53867.0,184.1917,184.2778,184.1744,184.2433,53867.0
2016-11-07 11:55:00,213.93,213.99,213.92,213.98,26124.0,184.2347,184.2864,184.2261,184.2778,26124.0
2016-11-07 12:00:00,213.99,214.1,213.99,214.04,33874.0,184.2864,184.3811,184.2864,184.3295,33874.0
2016-11-07 12:05:00,214.05,214.09,213.99,214.0,44371.0,184.3381,184.3725,184.2864,184.295,44371.0
2016-11-07 12:10:00,214.01,214.07,214.0,214.06,46565.0,184.3036,184.3553,184.295,184.3467,46565.0
2016-11-07 12:15:00,214.06,214.08,214.01,214.01,38756.0,184.3467,184.3639,184.3036,184.3036,38756.0
2016-11-07 12:20:00,214.02,214.06,213.96,214.01,33109.0,184.3122,184.3467,184.2606,184.3036,33109.0
2016-11-07 12:25:00,214.01,214.06,213.98,214.03,19626.0,184.3036,184.3467,184.2778,184.3208,19626.0
2016-11-07 12:30:00,214.04,214.08,213.99,214.0,17244.0,184.3295,184.3639,184.2864,184.295,17244.0
2016-11-07 12:35:00,214.0,214.02,213.86,213.87,246696.0,184.295,184.3122,184.1744,184.1831,246696.0
2016-11-07 12:40:00,213.87,213.93,213.85,213.92,242634.0,184.1831,184.2347,184.1658,184.2261,242634.0
2016-11-07 12:45:00,213.91,213.92,213.86,213.89,45345.0,184.2175,184.2261,184.1744,184.2003,45345.0
2016-11-07 12:50:00,213.89,213.92,213.83,213.91,275213.0,184.2003,184.2261,184.1486,184.2175,275213.0
2016-11-07 12:55:00,213.92,213.97,213.91,213.96,280379.0,184.2261,184.2692,184.2175,184.2606,280379.0
2016-11-07 13:00:00,213.96,214.04,213.95,213.98,57815.0,184.2606,184.3295,184.252,184.2778,57815.0
2016-11-07 13:05:00,213.98,213.99,213.93,213.99,69436.0,184.2778,184.2864,184.2347,184.2864,69436.0
2016-11-07 13:10:00,213.99,213.99,213.88,213.91,66677.0,184.2864,184.2864,184.1917,184.2175,66677.0
2016-11-07 13:15:00,213.89,213.94,213.87,213.91,67577.0,184.2003,184.2433,184.1831,184.2175,67577.0
2016-11-07 13:20:00,213.9,213.94,213.85,213.93,69912.0,184.2089,184.2433,184.1658,184.2347,69912.0
2016-11-07 13:25:00,213.94,213.97,213.91,213.91,105614.0,184.2433,184.2692,184.2175,184.2175,105614.0
2016-11-07 13:30:00,213.91,213.99,213.91,213.93,92110.0,184.2175,184.2864,184.2175,184.2347,92110.0
2016-11-07 13:35:00,213.94,214.06,213.94,213.98,76119.0,184.2433,184.3467,184.2433,184.2778,76119.0
2016-11-07 13:40:00,213.98,214.02,213.95,213.97,91965.0,184.2778,184.3122,184.252,184.2692,91965.0
2016-11-07 13:45:00,213.96,214.02,213.95,214.01,76512.0,184.2606,184.3122,184.252,184.3036,76512.0
2016-11-07 13:50:00,214.02,214.11,214.01,214.1,96320.0,184.3122,184.3897,184.3036,184.3811,96320.0
2016-11-07 13:55:00,214.1,214.12,214.05,214.08,47055.0,184.3811,184.3984,184.3381,184.3639,47055.0
2016-11-07 14:00:00,214.08,214.1,214.02,214.07,91405.0,184.3639,184.3811,184.3122,184.3553,91405.0
2016-11-07 14:05:00,214.06,214.07,213.97,214.0,98112.0,184.3467,184.3553,184.2692,184.295,98112.0
2016-11-07 14:10:00,214.01,214.08,213.96,213.96,89412.0,184.3036,184.3639,184.2606,184.2606,89412.0
2016-11-07 14:15:00,213.97,214.12,213.96,214.1,81678.0,184.2692,184.3984,184.2606,184.3811,81678.0
2016-11-07 14:20:00,214.09,214.1,214.03,214.03,486237.0,184.3725,184.3811,184.3208,184.3208,486237.0
2016-11-07 14:25:00,214.04,214.08,214.01,214.04,124261.0,184.3295,184.3639,184.3036,184.3295,124261.0
2016-11-07 14:30:00,214.04,214.09,213.99,214.01,78157.0,184.3295,184.3725,184.2864,184.3036,78157.0
2016-11-07 14:35:00,214.01,214.02,213.95,213.96,84064.0,184.3036,184.3122,184.252,184.2606,84064.0
2016-11-07 14:40:00,213.96,213.96,213.78,213.81,107629.0,184.2606,184.2606,184.1056,184.1314,107629.0
2016-11-07 14:45:00,213.82,213.83,213.65,213.68,104316.0,184.14,184.1486,183.9936,184.0194,104316.0
2016-11-07 14:50:00,213.68,213.74,213.66,213.72,116872.0,184.0194,184.0711,184.0022,184.0539,116872.0
2016-11-07 14:55:00,213.71,213.76,213.68,213.75,117482.0,184.0453,184.0883,184.0194,184.0797,117482.0
2016-11-07 15:00:00,213.76,213.78,213.61,213.71,94882.0,184.0883,184.1056,183.9591,184.0453,94882.0
2016-11-07 15:05:00,213.71,213.73,213.6,213.62,110177.0,184.0453,184.0625,183.9505,183.9678,110177.0
2016-11-07 15:10:00,213.62,213.71,213.62,213.65,62500.0,183.9678,184.0453,183.9678,183.9936,62500.0
2016-11-07 15:15:00,213.67,213.86,213.64,213.79,114320.0,184.0108,184.1744,183.985,184.1142,114320.0
2016-11-07 15:20:00,213.8,213.88,213.75,213.82,79970.0,184.1228,184.1917,184.0797,184.14,79970.0
2016-11-07 15:25:00,213.82,213.82,213.72,213.76,94359.0,184.14,184.14,184.0539,184.0883,94359.0
2016-11-07 15:30:00,213.76,213.78,213.58,213.62,48031.0,184.0883,184.1056,183.9333,183.9678,48031.0
2016-11-07 15:35:00,213.63,213.75,213.59,213.75,67367.0,183.9764,184.0797,183.9419,184.0797,67367.0
2016-11-07 15:40:00,213.75,213.84,213.74,213.76,82434.0,184.0797,184.1572,184.0711,184.0883,82434.0
2016-11-07 15:45:00,213.79,214.22,213.79,214.2,123313.0,184.1142,184.4845,184.1142,184.4673,123313.0
2016-11-07 15:50:00,214.21,214.32,214.13,214.27,126934.0,184.4759,184.5706,184.407,184.5275,126934.0
2016-11-07 15:55:00,214.26,214.39,214.19,214.29,161531.0,184.5189,184.6309,184.4586,184.5448,161531.0
2016-11-08 09:30:00,213.92,213.97,213.76,213.77,239743.0,184.2261,184.2692,184.0883,184.0969,239743.0
2016-11-08 09:35:00,213.76,213.94,213.63,213.93,110761.0,184.0883,184.2433,183.9764,184.2347,110761.0
2016-11-08 09:40:00,213.91,214.07,213.82,213.87,98881.0,184.2175,184.3553,184.14,184.1831,98881.0
2016-11-08 09:45:00,213.88,213.91,213.7,213.72,57871.0,184.1917,184.2175,184.0367,184.0539,57871.0
2016-11-08 09:50:00,213.73,213.81,213.6,213.71,66272.0,184.0625,184.1314,183.9505,184.0453,66272.0
2016-11-08 09:55:00,213.7,213.78,213.65,213.76,63419.0,184.0367,184.1056,183.9936,184.0883,63419.0
2016-11-08 10:00:00,213.76,213.91,213.73,213.86,103032.0,184.0883,184.2175,184.0625,184.1744,103032.0
2016-11-08 10:05:00,213.87,213.87,213.73,213.76,57136.0,184.1831,184.1831,184.0625,184.0883,57136.0
2016-11-08 10:10:00,213.75,213.86,213.72,213.77,61058.0,184.0797,184.1744,184.0539,184.0969,61058.0
2016-11-08 10:15:00,213.75,213.93,213.7,213.9,80313.0,184.0797,184.2347,184.0367,184.2089,80313.0
2016-11-08 10:20:00,213.91,214.03,213.89,213.97,67969.0,184.2175,184.3208,184.2003,184.2692,67969.0
2016-11-08 10:25:00,213.97,214.04,213.95,214.01,54432.0,184.2692,184.3295,184.252,184.3036,54432.0
2016-11-08 10:30:00,214.0,214.14,213.97,214.03,75866.0,184.295,184.4156,184.2692,184.3208,75866.0
2016-11-08 10:35:00,214.03,214.06,213.99,214.01,51157.0,184.3208,184.3467,184.2864,184.3036,51157.0
2016-11-08 10:40:00,213.99,214.0,213.91,213.95,49146.0,184.2864,184.295,184.2175,184.252,49146.0
2016-11-08 10:45:00,213.95,214.2,213.95,214.15,63937.0,184.252,184.4673,184.252,184.4242,63937.0
2016-11-08 10:50:00,214.16,214.23,214.11,214.11,47036.0,184.4328,184.4931,184.3897,184.3897,47036.0
2016-11-08 10:55:00,214.09,214.22,214.09,214.22,47534.0,184.3725,184.4845,184.3725,184.4845,47534.0
2016-11-08 11:00:00,214.21,214.27,214.17,214.22,79539.0,184.4759,184.5275,184.4414,184.4845,79539.0
2016-11-08 11:05:00,214.23,214.56,214.23,214.53,76624.0,184.4931,184.7773,184.4931,184.7514,76624.0
2016-11-08 11:10:00,214.56,214.84,214.51,214.82,100076.0,184.7773,185.0184,184.7342,185.0012,100076.0
2016-11-08 11:15:00,214.82,215.02,214.82,214.95,70258.0,185.0012,185.1734,185.0012,185.1131,70258.0
2016-11-08 11:20:00,214.95,215.15,214.9,214.94,104841.0,185.1131,185.2854,185.0701,185.1045,104841.0
2016-11-08 11:25:00,214.93,214.95,214.84,214.91,50334.0,185.0959,185.1131,185.0184,185.0787,50334.0
2016-11-08 11:30:00,214.91,215.3,214.89,215.24,122310.0,185.0787,185.4146,185.0615,185.3629,122310.0
2016-11-08 11:35:00,215.22,215.25,215.09,215.16,80040.0,185.3457,185.3715,185.2337,185.294,80040.0
2016-11-08 11:40:00,215.15,215.18,215.1,215.17,38588.0,185.2854,185.3112,185.2423,185.3026,38588.0
2016-11-08 11:45:00,215.17,215.2,215.11,215.17,42116.0,185.3026,185.3284,185.2509,185.3026,42116.0
2016-11-08 11:50:00,215.17,215.25,215.16,215.21,59748.0,185.3026,185.3715,185.294,185.3371,59748.0
2016-11-08 11:55:00,215.21,215.4,215.17,215.39,38055.0,185.3371,185.5007,185.3026,185.4921,38055.0
2016-11-08 12:00:00,215.41,215.49,215.37,215.4,61575.0,185.5093,185.5782,185.4748,185.5007,61575.0
2016-11-08 12:05:00,215.43,215.61,215.42,215.6,56277.0,185.5265,185.6815,185.5179,185.6729,56277.0
2016-11-08 12:10:00,215.6,215.7,215.54,215.65,60992.0,185.6729,185.759,185.6212,185.716,60992.0
2016-11-08 12:15:00,215.65,215.81,215.61,215.72,139021.0,185.716,185.8538,185.6815,185.7763,139021.0
2016-11-08 12:20:00,215.72,215.88,215.68,215.84,71941.0,185.7763,185.9141,185.7418,185.8796,71941.0
2016-11-08 12:25:00,215.85,215.86,215.74,215.76,53180.0,185.8882,185.8968,185.7935,185.8107,53180.0
2016-11-08 12:30:00,215.75,215.76,215.56,215.58,55898.0,185.8021,185.8107,185.6385,185.6557,55898.0
2016-11-08 12:35:00,215.58,215.66,215.58,215.62,43755.0,185.6557,185.7246,185.6557,185.6901,43755.0
2016-11-08 12:40:00,215.63,215.72,215.6,215.7,35604.0,185.6988,185.7763,185.6729,185.759,35604.0
2016-11-08 12:45:00,215.7,215.8,215.65,215.77,41918.0,185.759,185.8452,185.716,185.8193,41918.0
2016-11-08 12:50:00,215.79,215.9,215.75,215.87,68565.0,185.8365,185.9313,185.8021,185.9054,68565.0
2016-11-08 12:55:00,215.88,215.97,215.87,215.92,31409.0,185.9141,185.9916,185.9054,185.9485,31409.0
2016-11-08 13:00:00,215.93,216.0,215.79,215.81,45461.0,185.9571,186.0174,185.8365,185.8538,45461.0
2016-11-08 13:05:00,215.82,215.87,215.44,215.55,84808.0,185.8624,185.9054,185.5351,185.6299,84808.0
2016-11-08 13:10:00,215.54,215.73,215.54,215.72,42925.0,185.6212,185.7849,185.6212,185.7763,42925.0
2016-11-08 13:15:00,215.72,215.72,215.45,215.52,50781.0,185.7763,185.7763,185.5437,185.604,50781.0
2016-11-08 13:20:00,215.51,215.61,215.49,215.5,46067.0,185.5954,185.6815,185.5782,185.5868,46067.0
2016-11-08 13:25:00,215.5,215.59,215.49,215.54,32752.0,185.5868,185.6643,185.5782,185.6212,32752.0
2016-11-08 13:30:00,215.55,215.74,215.51,215.69,53623.0,185.6299,185.7935,185.5954,185.7504,53623.0
2016-11-08 13:35:00,215.69,215.78,215.63,215.7,45560.0,185.7504,185.8279,185.6988,185.759,45560.0
2016-11-08 13:40:00,215.7,215.79,215.67,215.7,34099.0,185.759,185.8365,185.7332,185.759,34099.0
2016-11-08 13:45:00,215.7,215.71,215.61,215.68,55224.0,185.759,185.7677,185.6815,185.7418,55224.0
2016-11-08 13:50:00,215.67,215.68,215.57,215.58,43659.0,185.7332,185.7418,185.6471,185.6557,43659.0
2016-11-08 13:55:00,215.58,215.61,215.53,215.55,28169.0,185.6557,185.6815,185.6126,185.6299,28169.0
2016-11-08 14:00:00,215.55,215.57,215.45,215.52,71609.0,185.6299,185.6471,185.5437,185.604,71609.0
2016-11-08 14:05:00,215.51,215.54,215.43,215.43,35350.0,185.5954,185.6212,185.5265,185.5265,35350.0
2016-11-08 14:10:00,215.43,215.44,215.19,215.2,40048.0,185.5265,185.5351,185.3198,185.3284,40048.0
2016-11-08 14:15:00,215.19,215.24,215.11,215.24,44321.0,185.3198,185.3629,185.2509,185.3629,44321.0
2016-11-08 14:20:00,215.23,215.4,215.19,215.29,79324.0,185.3543,185.5007,185.3198,185.406,79324.0
2016-11-08 14:25:00,215.29,215.32,215.19,215.28,52447.0,185.406,185.4318,185.3198,185.3973,52447.0
2016-11-08 14:30:00,215.27,215.28,215.12,215.12,64930.0,185.3887,185.3973,185.2595,185.2595,64930.0
2016-11-08 14:35:00,215.1,215.11,215.0,215.09,45941.0,185.2423,185.2509,185.1562,185.2337,45941.0
2016-11-08 14:40:00,215.1,215.15,214.91,214.93,71163.0,185.2423,185.2854,185.0787,185.0959,71163.0
2016-11-08 14:45:00,214.92,215.0,214.8,214.99,85450.0,185.0873,185.1562,184.984,185.1476,85450.0
2016-11-08 14:50:00,214.99,215.16,214.98,215.12,494850.0,185.1476,185.294,185.139,185.2595,494850.0
2016-11-08 14:55:00,215.12,215.14,215.04,215.09,37161.0,185.2595,185.2768,185.1907,185.2337,37161.0
2016-11-08 15:00:00,215.07,215.11,215.03,215.07,105009.0,185.2165,185.2509,185.182,185.2165,105009.0
2016-11-08 15:05:00,215.09,215.45,215.08,215.45,83093.0,185.2337,185.5437,185.2251,185.5437,83093.0
2016-11-08 15:10:00,215.46,215.53,215.31,215.39,125507.0,185.5524,185.6126,185.4232,185.4921,125507.0
2016-11-08 15:15:00,215.39,215.41,215.26,215.34,97740.0,185.4921,185.5093,185.3801,185.449,97740.0
2016-11-08 15:20:00,215.34,215.49,215.34,215.45,91682.0,185.449,185.5782,185.449,185.5437,91682.0
2016-11-08 15:25:00,215.47,215.53,215.43,215.44,93068.0,185.561,185.6126,185.5265,185.5351,93068.0
2016-11-08 15:30:00,215.48,215.73,215.47,215.68,97959.0,185.5696,185.7849,185.561,185.7418,97959.0
2016-11-08 15:35:00,215.65,215.72,215.57,215.7,82347.0,185.716,185.7763,185.6471,185.759,82347.0
2016-11-08 15:40:00,215.7,215.73,215.58,215.62,106995.0,185.759,185.7849,185.6557,185.6901,106995.0
2016-11-08 15:45:00,215.64,215.76,215.57,215.57,63918.0,185.7074,185.8107,185.6471,185.6471,63918.0
2016-11-08 15:50:00,215.59,215.63,215.12,215.19,215730.0,185.6643,185.6988,185.2595,185.3198,215730.0
2016-11-08 15:55:00,215.21,215.3,215.07,215.3,156727.0,185.3371,185.4146,185.2165,185.4146,156727.0
2016-11-09 09:30:00,213.59,215.2,213.47,214.6,777457.0,183.9419,185.3284,183.8386,184.8117,777457.0
2016-11-09 09:35:00,214.61,214.95,214.08,214.12,356041.0,184.8203,185.1131,184.3639,184.3984,356041.0
2016-11-09 09:40:00,214.14,214.58,213.85,214.58,299628.0,184.4156,184.7945,184.1658,184.7945,299628.0
2016-11-09 09:45:00,214.51,215.48,214.42,215.38,334561.0,184.7342,185.5696,184.6567,185.4835,334561.0
2016-11-09 09:50:00,215.38,215.79,215.19,215.63,144692.0,185.4835,185.8365,185.3198,185.6988,144692.0
2016-11-09 09:55:00,215.66,215.84,215.36,215.69,117807.0,185.7246,185.8796,185.4662,185.7504,117807.0
2016-11-09 10:00:00,215.67,215.69,214.98,215.01,110628.0,185.7332,185.7504,185.139,185.1648,110628.0
2016-11-09 10:05:00,215.01,215.24,214.77,214.8,63593.0,185.1648,185.3629,184.9581,184.984,63593.0
2016-11-09 10:10:00,214.78,214.94,214.56,214.87,116934.0,184.9667,185.1045,184.7773,185.0443,116934.0
2016-11-09 10:15:00,214.84,214.9,214.26,214.3,115264.0,185.0184,185.0701,184.5189,184.5534,115264.0
2016-11-09 10:20:00,214.27,214.54,214.27,214.34,50409.0,184.5275,184.7601,184.5275,184.5878,50409.0
2016-11-09 10:25:00,214.32,214.81,214.32,214.76,50008.0,184.5706,184.9926,184.5706,184.9495,50008.0
2016-11-09 10:30:00,214.78,214.81,214.36,214.49,39414.0,184.9667,184.9926,184.605,184.717,39414.0
2016-11-09 10:35:00,214.53,214.55,214.26,214.43,50553.0,184.7514,184.7687,184.5189,184.6653,50553.0
2016-11-09 10:40:00,214.39,214.7,214.32,214.61,34604.0,184.6309,184.8978,184.5706,184.8203,34604.0
2016-11-09 10:45:00,214.62,214.71,214.42,214.49,52354.0,184.829,184.9065,184.6567,184.717,52354.0
2016-11-09 10:50:00,214.45,214.88,214.41,214.84,38528.0,184.6825,185.0529,184.6481,185.0184,38528.0
2016-11-09 10:55:00,214.82,215.18,214.82,215.02,48447.0,185.0012,185.3112,185.0012,185.1734,48447.0
2016-11-09 11:00:00,215.02,215.37,215.02,215.32,351348.0,185.1734,185.4748,185.1734,185.4318,351348.0
2016-11-09 11:05:00,215.32,215.54,215.26,215.4,240428.0,185.4318,185.6212,185.3801,185.5007,240428.0
2016-11-09 11:10:00,215.43,215.86,215.41,215.83,426718.0,185.5265,185.8968,185.5093,185.871,426718.0
2016-11-09 11:15:00,215.82,216.04,215.78,215.98,138160.0,185.8624,186.0518,185.8279,186.0002,138160.0
2016-11-09 11:20:00,215.94,216.25,215.86,216.12,41310.0,185.9657,186.2327,185.8968,186.1207,41310.0
2016-11-09 11:25:00,216.15,216.29,215.94,216.29,55679.0,186.1466,186.2671,185.9657,186.2671,55679.0
2016-11-09 11:30:00,216.32,216.86,216.32,216.84,104516.0,186.293,186.758,186.293,186.7408,104516.0
2016-11-09 11:35:00,216.85,217.03,216.77,216.95,71115.0,186.7494,186.9044,186.6805,186.8355,71115.0
2016-11-09 11:40:00,217.02,217.02,216.63,216.85,38189.0,186.8958,186.8958,186.5599,186.7494,38189.0
2016-11-09 11:45:00,216.87,217.42,216.81,217.42,52615.0,186.7666,187.2403,186.715,187.2403,52615.0
2016-11-09 11:50:00,217.45,217.69,217.32,217.54,66272.0,187.2661,187.4728,187.1542,187.3436,66272.0
2016-11-09 11:55:00,217.51,217.51,217.12,217.21,90815.0,187.3178,187.3178,186.9819,187.0594,90815.0
2016-11-09 12:00:00,217.24,217.33,216.88,216.88,42721.0,187.0853,187.1628,186.7752,186.7752,42721.0
2016-11-09 12:05:00,216.85,216.93,216.49,216.49,41401.0,186.7494,186.8183,186.4394,186.4394,41401.0
2016-11-09 12:10:00,216.47,216.67,216.32,216.54,71755.0,186.4222,186.5944,186.293,186.4824,71755.0
2016-11-09 12:15:00,216.64,216.84,216.63,216.7,61047.0,186.5686,186.7408,186.5599,186.6202,61047.0
2016-11-09 12:20:00,216.72,216.89,216.64,216.66,61356.0,186.6375,186.7839,186.5686,186.5858,61356.0
2016-11-09 12:25:00,216.68,216.79,216.56,216.76,28258.0,186.603,186.6977,186.4997,186.6719,28258.0
2016-11-09 12:30:00,216.78,217.01,216.58,216.94,64004.0,186.6891,186.8872,186.5169,186.8269,64004.0
2016-11-09 12:35:00,216.93,217.17,216.73,216.77,52280.0,186.8183,187.025,186.6461,186.6805,52280.0
2016-11-09 12:40:00,216.88,217.05,216.82,217.0,188261.0,186.7752,186.9216,186.7236,186.8786,188261.0
2016-11-09 12:45:00,216.99,217.03,216.72,216.85,36792.0,186.87,186.9044,186.6375,186.7494,36792.0
2016-11-09 12:50:00,216.83,216.96,216.8,216.95,13388.0,186.7322,186.8441,186.7064,186.8355,13388.0
2016-11-09 12:55:00,216.93,217.25,216.92,217.22,29909.0,186.8183,187.0939,186.8097,187.0681,29909.0
2016-11-09 13:00:00,217.21,217.31,217.0,217.11,67256.0,187.0594,187.1456,186.8786,186.9733,67256.0
2016-11-09 13:05:00,217.12,217.43,217.11,217.12,63012.0,186.9819,187.2489,186.9733,186.9819,63012.0
2016-11-09 13:10:00,217.16,217.46,217.08,217.41,52325.0,187.0164,187.2747,186.9475,187.2317,52325.0
2016-11-09 13:15:00,217.44,217.45,217.05,217.16,48499.0,187.2575,187.2661,186.9216,187.0164,48499.0
2016-11-09 13:20:00,217.14,217.14,216.46,216.48,69547.0,186.9992,186.9992,186.4135,186.4308,69547.0
2016-11-09 13:25:00,216.47,216.69,216.46,216.61,37086.0,186.4222,186.6116,186.4135,186.5427,37086.0
2016-11-09 13:30:00,216.57,216.89,216.55,216.89,30539.0,186.5083,186.7839,186.4911,186.7839,30539.0
2016-11-09 13:35:00,216.91,217.01,216.84,216.95,30716.0,186.8011,186.8872,186.7408,186.8355,30716.0
2016-11-09 13:40:00,216.96,217.32,216.92,217.3,36450.0,186.8441,187.1542,186.8097,187.1369,36450.0
2016-11-09 13:45:00,217.3,217.36,217.12,217.36,31812.0,187.1369,187.1886,186.9819,187.1886,31812.0
2016-11-09 13:50:00,217.33,217.39,217.26,217.37,47879.0,187.1628,187.2145,187.1025,187.1972,47879.0
2016-11-09 13:55:00,217.38,217.44,217.03,217.06,32924.0,187.2058,187.2575,186.9044,186.9303,32924.0
2016-11-09 14:00:00,217.08,217.25,216.97,217.11,49622.0,186.9475,187.0939,186.8528,186.9733,49622.0
2016-11-09 14:05:00,217.11,217.25,217.09,217.17,109987.0,186.9733,187.0939,186.9561,187.025,109987.0
2016-11-09 14:10:00,217.17,217.44,217.12,217.2,77757.0,187.025,187.2575,186.9819,187.0508,77757.0
2016-11-09 14:15:00,217.23,217.38,217.16,217.24,47000.0,187.0767,187.2058,187.0164,187.0853,47000.0
2016-11-09 14:20:00,217.24,217.4,217.21,217.4,72438.0,187.0853,187.2231,187.0594,187.2231,72438.0
2016-11-09 14:25:00,217.42,217.56,217.29,217.38,45285.0,187.2403,187.3609,187.1283,187.2058,45285.0
2016-11-09 14:30:00,217.39,217.72,217.36,217.65,65537.0,187.2145,187.4986,187.1886,187.4384,65537.0
2016-11-09 14:35:00,217.65,217.97,217.47,217.95,73663.0,187.4384,187.7139,187.2833,187.6967,73663.0
2016-11-09 14:40:00,217.98,218.09,217.95,218.07,84896.0,187.7226,187.8173,187.6967,187.8001,84896.0
2016-11-09 14:45:00,218.05,218.16,217.85,217.96,77540.0,187.7828,187.8776,187.6106,187.7053,77540.0
2016-11-09 14:50:00,217.97,217.97,217.65,217.77,50777.0,187.7139,187.7139,187.4384,187.5417,50777.0
2016-11-09 14:55:00,217.77,217.8,217.62,217.69,196967.0,187.5417,187.5675,187.4125,187.4728,196967.0
2016-11-09 15:00:00,217.71,217.93,217.69,217.93,37172.0,187.49,187.6795,187.4728,187.6795,37172.0
2016-11-09 15:05:00,217.94,217.96,217.76,217.86,27232.0,187.6881,187.7053,187.5331,187.6192,27232.0
2016-11-09 15:10:00,217.88,218.07,217.86,218.05,29667.0,187.6364,187.8001,187.6192,187.7828,29667.0
2016-11-09 15:15:00,218.03,218.29,217.97,218.28,114342.0,187.7656,187.9895,187.7139,187.9809,114342.0
2016-11-09 15:20:00,218.3,218.34,218.11,218.19,67142.0,187.9981,188.0326,187.8345,187.9034,67142.0
2016-11-09 15:25:00,218.17,218.33,218.09,218.11,92489.0,187.8862,188.024,187.8173,187.8345,92489.0
2016-11-09 15:30:00,218.13,218.16,217.72,217.81,101040.0,187.8517,187.8776,187.4986,187.5762,101040.0
2016-11-09 15:35:00,217.81,217.9,217.62,217.68,87146.0,187.5762,187.6537,187.4125,187.4642,87146.0
2016-11-09 15:40:00,217.66,217.78,217.55,217.73,90210.0,187.447,187.5503,187.3522,187.5073,90210.0
2016-11-09 15:45:00,217.73,217.73,217.29,217.51,221703.0,187.5073,187.5073,187.1283,187.3178,221703.0
2016-11-09 15:50:00,217.51,217.73,217.51,217.56,95646.0,187.3178,187.5073,187.3178,187.3609,95646.0
2016-11-09 15:55:00,217.58,217.75,217.45,217.62,195420.0,187.3781,187.5245,187.2661,187.4125,195420.0
2016-11-10 09:30:00,218.58,218.76,218.49,218.72,149735.0,188.2393,188.3943,188.1618,188.3598,149735.0
2016-11-10 09:35:00,218.72,219.03,218.71,219.0,115880.0,188.3598,188.6268,188.3512,188.601,115880.0
2016-11-10 09:40:00,219.0,219.43,218.98,219.43,123496.0,188.601,188.9713,188.5837,188.9713,123496.0
2016-11-10 09:45:00,219.42,219.55,219.38,219.38,70142.0,188.9627,189.0746,188.9282,188.9282,70142.0
2016-11-10 09:50:00,219.38,219.41,219.05,219.15,115087.0,188.9282,188.9541,188.644,188.7302,115087.0
2016-11-10 09:55:00,219.14,219.18,218.66,218.72,67664.0,188.7215,188.756,188.3082,188.3598,67664.0
2016-11-10 10:00:00,218.74,218.94,218.39,218.4,96108.0,188.3771,188.5493,188.0756,188.0843,96108.0
2016-11-10 10:05:00,218.46,218.51,218.28,218.3,95532.0,188.1359,188.179,187.9809,187.9981,95532.0
2016-11-10 10:10:00,218.34,218.35,217.78,217.86,89557.0,188.0326,188.0412,187.5503,187.6192,89557.0
2016-11-10 10:15:00,217.87,218.22,217.7,217.71,57894.0,187.6278,187.9292,187.4814,187.49,57894.0
2016-11-10 10:20:00,217.82,218.06,217.75,217.91,58272.0,187.5848,187.7915,187.5245,187.6623,58272.0
2016-11-10 10:25:00,217.91,217.94,217.19,217.21,117302.0,187.6623,187.6881,187.0422,187.0594,117302.0
2016-11-10 10:30:00,217.21,217.6,217.21,217.37,112270.0,187.0594,187.3953,187.0594,187.1972,112270.0
2016-11-10 10:35:00,217.34,217.41,216.45,216.55,169414.0,187.1714,187.2317,186.4049,186.4911,169414.0
2016-11-10 10:40:00,216.59,217.39,216.57,217.38,175734.0,186.5255,187.2145,186.5083,187.2058,175734.0
2016-11-10 10:45:00,217.39,217.72,217.27,217.35,162648.0,187.2145,187.4986,187.1111,187.18,162648.0
2016-11-10 10:50:00,217.37,217.57,217.05,217.06,79660.0,187.1972,187.3695,186.9216,186.9303,79660.0
2016-11-10 10:55:00,217.05,217.3,216.65,216.69,91147.0,186.9216,187.1369,186.5772,186.6116,91147.0
2016-11-10 11:00:00,216.69,217.18,216.55,216.55,117192.0,186.6116,187.0336,186.4911,186.4911,117192.0
2016-11-10 11:05:00,216.61,217.1,216.61,216.78,44894.0,186.5427,186.9647,186.5427,186.6891,44894.0
2016-11-10 11:10:00,216.74,216.96,216.5,216.96,75072.0,186.6547,186.8441,186.448,186.8441,75072.0
2016-11-10 11:15:00,216.96,217.19,216.86,217.03,103897.0,186.8441,187.0422,186.758,186.9044,103897.0
2016-11-10 11:20:00,217.07,217.58,217.07,217.55,120853.0,186.9389,187.3781,186.9389,187.3522,120853.0
2016-11-10 11:25:00,217.52,217.61,217.21,217.29,109269.0,187.3264,187.4039,187.0594,187.1283,109269.0
2016-11-10 11:30:00,217.33,217.47,217.2,217.31,97267.0,187.1628,187.2833,187.0508,187.1456,97267.0
2016-11-10 11:35:00,217.25,217.32,217.11,217.26,90819.0,187.0939,187.1542,186.9733,187.1025,90819.0
2016-11-10 11:40:00,217.25,217.92,217.18,217.84,156833.0,187.0939,187.6709,187.0336,187.602,156833.0
2016-11-10 11:45:00,217.84,218.1,217.6,217.6,125676.0,187.602,187.8259,187.3953,187.3953,125676.0
2016-11-10 11:50:00,217.65,217.7,217.36,217.46,106318.0,187.4384,187.4814,187.1886,187.2747,106318.0
2016-11-10 11:55:00,217.45,217.46,217.11,217.3,30993.0,187.2661,187.2747,186.9733,187.1369,30993.0
2016-11-10 12:00:00,217.28,217.65,217.25,217.53,28387.0,187.1197,187.4384,187.0939,187.335,28387.0
2016-11-10 12:05:00,217.52,217.82,217.5,217.52,185267.0,187.3264,187.5848,187.3092,187.3264,185267.0
2016-11-10 12:10:00,217.51,217.89,217.5,217.81,412328.0,187.3178,187.645,187.3092,187.5762,412328.0
2016-11-10 12:15:00,217.81,217.96,217.65,217.77,298138.0,187.5762,187.7053,187.4384,187.5417,298138.0
2016-11-10 12:20:00,217.74,217.83,217.62,217.81,40135.0,187.5159,187.5934,187.4125,187.5762,40135.0
2016-11-10 12:25:00,217.81,217.85,217.59,217.79,44293.0,187.5762,187.6106,187.3867,187.5589,44293.0
2016-11-10 12:30:00,217.79,217.92,217.75,217.81,207269.0,187.5589,187.6709,187.5245,187.5762,207269.0
2016-11-10 12:35:00,217.8,217.94,217.71,217.71,48877.0,187.5675,187.6881,187.49,187.49,48877.0
2016-11-10 12:40:00,217.7,217.7,217.42,217.63,25858.0,187.4814,187.4814,187.2403,187.4211,25858.0
2016-11-10 12:45:00,217.68,217.9,217.68,217.83,48350.0,187.4642,187.6537,187.4642,187.5934,48350.0
2016-11-10 12:50:00,217.82,218.29,217.79,218.21,64705.0,187.5848,187.9895,187.5589,187.9206,64705.0
2016-11-10 12:55:00,218.16,218.37,218.13,218.29,28602.0,187.8776,188.0584,187.8517,187.9895,28602.0
2016-11-10 13:00:00,218.35,218.45,218.14,218.19,108697.0,188.0412,188.1273,187.8603,187.9034,108697.0
2016-11-10 13:05:00,218.21,218.6,218.16,218.59,24959.0,187.9206,188.2565,187.8776,188.2479,24959.0
2016-11-10 13:10:00,218.62,218.69,218.33,218.44,43867.0,188.2737,188.334,188.024,188.1187,43867.0
2016-11-10 13:15:00,218.46,218.64,218.37,218.48,29392.0,188.1359,188.2909,188.0584,188.1532,29392.0
2016-11-10 13:20:00,218.44,218.71,218.36,218.41,31842.0,188.1187,188.3512,188.0498,188.0929,31842.0
2016-11-10 13:25:00,218.39,218.5,218.24,218.45,36724.0,188.0756,188.1704,187.9465,188.1273,36724.0
2016-11-10 13:30:00,218.51,218.66,218.35,218.4,69596.0,188.179,188.3082,188.0412,188.0843,69596.0
2016-11-10 13:35:00,218.43,218.67,218.35,218.53,54546.0,188.1101,188.3168,188.0412,188.1962,54546.0
2016-11-10 13:40:00,218.53,218.83,218.52,218.63,25370.0,188.1962,188.4546,188.1876,188.2823,25370.0
2016-11-10 13:45:00,218.65,219.05,218.51,219.03,49459.0,188.2996,188.644,188.179,188.6268,49459.0
2016-11-10 13:50:00,219.03,219.19,218.94,219.17,52826.0,188.6268,188.7646,188.5493,188.7474,52826.0
2016-11-10 13:55:00,219.13,219.14,218.79,218.89,31468.0,188.7129,188.7215,188.4201,188.5062,31468.0
2016-11-10 14:00:00,218.85,218.93,218.75,218.92,34072.0,188.4718,188.5407,188.3857,188.5321,34072.0
2016-11-10 14:05:00,218.91,219.1,218.79,218.91,42480.0,188.5235,188.6871,188.4201,188.5235,42480.0
2016-11-10 14:10:00,218.89,219.01,218.84,218.87,33092.0,188.5062,188.6096,188.4632,188.489,33092.0
2016-11-10 14:15:00,218.83,218.83,218.55,218.7,35194.0,188.4546,188.4546,188.2134,188.3426,35194.0
2016-11-10 14:20:00,218.69,218.78,218.61,218.68,29057.0,188.334,188.4115,188.2651,188.3254,29057.0
2016-11-10 14:25:00,218.67,218.83,218.63,218.71,23308.0,188.3168,188.4546,188.2823,188.3512,23308.0
2016-11-10 14:30:00,218.72,218.8,218.39,218.46,50035.0,188.3598,188.4287,188.0756,188.1359,50035.0
2016-11-10 14:35:00,218.48,218.54,218.35,218.53,35799.0,188.1532,188.2048,188.0412,188.1962,35799.0
2016-11-10 14:40:00,218.53,218.6,218.42,218.51,38826.0,188.1962,188.2565,188.1015,188.179,38826.0
2016-11-10 14:45:00,218.51,218.87,218.48,218.7,57657.0,188.179,188.489,188.1532,188.3426,57657.0
2016-11-10 14:50:00,218.67,218.79,218.62,218.7,46273.0,188.3168,188.4201,188.2737,188.3426,46273.0
2016-11-10 14:55:00,218.71,218.75,218.47,218.72,30653.0,188.3512,188.3857,188.1445,188.3598,30653.0
2016-11-10 15:00:00,218.75,218.9,218.61,218.9,47432.0,188.3857,188.5149,188.2651,188.5149,47432.0
2016-11-10 15:05:00,218.88,218.88,218.55,218.67,43116.0,188.4976,188.4976,188.2134,188.3168,43116.0
2016-11-10 15:10:00,218.67,218.69,218.49,218.59,34536.0,188.3168,188.334,188.1618,188.2479,34536.0
2016-11-10 15:15:00,218.59,218.59,218.4,218.46,12052.0,188.2479,188.2479,188.0843,188.1359,12052.0
2016-11-10 15:20:00,218.44,218.55,218.41,218.41,59946.0,188.1187,188.2134,188.0929,188.0929,59946.0
2016-11-10 15:25:00,218.41,218.53,218.34,218.46,26533.0,188.0929,188.1962,188.0326,188.1359,26533.0
2016-11-10 15:30:00,218.44,218.44,218.12,218.16,79238.0,188.1187,188.1187,187.8431,187.8776,79238.0
2016-11-10 15:35:00,218.15,218.31,217.98,218.15,74723.0,187.869,188.0067,187.7226,187.869,74723.0
2016-11-10 15:40:00,218.15,218.15,217.94,218.12,52860.0,187.869,187.869,187.6881,187.8431,52860.0
2016-11-10 15:45:00,218.11,218.26,217.93,218.24,151408.0,187.8345,187.9637,187.6795,187.9465,151408.0
2016-11-10 15:50:00,218.25,218.29,217.99,218.08,110958.0,187.9551,187.9895,187.7312,187.8087,110958.0
2016-11-10 15:55:00,218.07,218.24,217.98,218.1,540762.0,187.8001,187.9465,187.7226,187.8259,540762.0
2016-11-11 09:30:00,217.32,217.84,217.31,217.31,216134.0,187.1542,187.602,187.1456,187.1456,216134.0
2016-11-11 09:35:00,217.3,217.47,217.2,217.43,163011.0,187.1369,187.2833,187.0508,187.2489,163011.0
2016-11-11 09:40:00,217.43,217.8,217.37,217.62,248122.0,187.2489,187.5675,187.1972,187.4125,248122.0
2016-11-11 09:45:00,217.61,217.64,217.4,217.52,27046.0,187.4039,187.4298,187.2231,187.3264,27046.0
2016-11-11 09:50:00,217.48,217.75,217.22,217.23,45592.0,187.292,187.5245,187.0681,187.0767,45592.0
2016-11-11 09:55:00,217.28,217.31,217.09,217.28,98208.0,187.1197,187.1456,186.9561,187.1197,98208.0
2016-11-11 10:00:00,217.29,217.57,217.14,217.37,103321.0,187.1283,187.3695,186.9992,187.1972,103321.0
2016-11-11 10:05:00,217.37,217.68,217.37,217.59,121214.0,187.1972,187.4642,187.1972,187.3867,121214.0
2016-11-11 10:10:00,217.56,217.78,217.49,217.69,89285.0,187.3609,187.5503,187.3006,187.4728,89285.0
2016-11-11 10:15:00,217.72,217.8,217.33,217.37,99846.0,187.4986,187.5675,187.1628,187.1972,99846.0
2016-11-11 10:20:00,217.37,217.45,217.29,217.4,43330.0,187.1972,187.2661,187.1283,187.2231,43330.0
2016-11-11 10:25:00,217.4,217.4,216.95,217.09,51235.0,187.2231,187.2231,186.8355,186.9561,51235.0
2016-11-11 10:30:00,217.09,217.29,216.97,217.23,58454.0,186.9561,187.1283,186.8528,187.0767,58454.0
2016-11-11 10:35:00,217.22,217.3,216.99,217.22,30113.0,187.0681,187.1369,186.87,187.0681,30113.0
2016-11-11 10:40:00,217.16,217.31,217.0,217.31,29741.0,187.0164,187.1456,186.8786,187.1456,29741.0
2016-11-11 10:45:00,217.35,217.4,216.97,216.99,57802.0,187.18,187.2231,186.8528,186.87,57802.0
2016-11-11 10:50:00,216.98,217.0,216.77,216.97,55324.0,186.8614,186.8786,186.6805,186.8528,55324.0
2016-11-11 10:55:00,216.96,216.98,216.7,216.94,35770.0,186.8441,186.8614,186.6202,186.8269,35770.0
2016-11-11 11:00:00,216.86,216.95,216.72,216.92,42917.0,186.758,186.8355,186.6375,186.8097,42917.0
2016-11-11 11:05:00,216.89,217.05,216.84,216.85,45518.0,186.7839,186.9216,186.7408,186.7494,45518.0
2016-11-11 11:10:00,216.89,216.92,216.64,216.78,36020.0,186.7839,186.8097,186.5686,186.6891,36020.0
2016-11-11 11:15:00,216.78,216.83,216.68,216.77,29166.0,186.6891,186.7322,186.603,186.6805,29166.0
2016-11-11 11:20:00,216.74,216.75,216.6,216.69,37877.0,186.6547,186.6633,186.5341,186.6116,37877.0
2016-11-11 11:25:00,216.62,216.77,216.55,216.72,64292.0,186.5513,186.6805,186.4911,186.6375,64292.0
2016-11-11 11:30:00,216.72,216.97,216.72,216.89,65251.0,186.6375,186.8528,186.6375,186.7839,65251.0
2016-11-11 11:35:00,216.9,217.09,216.9,217.05,25284.0,186.7925,186.9561,186.7925,186.9216,25284.0
2016-11-11 11:40:00,217.09,217.15,216.91,216.92,48462.0,186.9561,187.0078,186.8011,186.8097,48462.0
2016-11-11 11:45:00,216.9,216.97,216.63,216.64,65527.0,186.7925,186.8528,186.5599,186.5686,65527.0
2016-11-11 11:50:00,216.66,216.87,216.65,216.83,61579.0,186.5858,186.7666,186.5772,186.7322,61579.0
2016-11-11 11:55:00,216.86,217.19,216.83,217.06,79724.0,186.758,187.0422,186.7322,186.9303,79724.0
2016-11-11 12:00:00,217.06,217.26,217.04,217.15,117594.0,186.9303,187.1025,186.913,187.0078,117594.0
2016-11-11 12:05:00,217.17,217.43,217.08,217.4,138960.0,187.025,187.2489,186.9475,187.2231,138960.0
2016-11-11 12:10:00,217.39,217.5,217.34,217.45,95523.0,187.2145,187.3092,187.1714,187.2661,95523.0
2016-11-11 12:15:00,217.45,217.72,217.41,217.57,122496.0,187.2661,187.4986,187.2317,187.3695,122496.0
2016-11-11 12:20:00,217.58,217.63,217.42,217.5,267158.0,187.3781,187.4211,187.2403,187.3092,267158.0
2016-11-11 12:25:00,217.5,217.63,217.44,217.59,93228.0,187.3092,187.4211,187.2575,187.3867,93228.0
2016-11-11 12:30:00,217.62,217.8,217.54,217.58,112355.0,187.4125,187.5675,187.3436,187.3781,112355.0
2016-11-11 12:35:00,217.55,217.72,217.5,217.7,95682.0,187.3522,187.4986,187.3092,187.4814,95682.0
2016-11-11 12:40:00,217.71,217.81,217.59,217.64,123740.0,187.49,187.5762,187.3867,187.4298,123740.0
2016-11-11 12:45:00,217.64,217.67,217.51,217.52,49796.0,187.4298,187.4556,187.3178,187.3264,49796.0
2016-11-11 12:50:00,217.5,217.52,217.32,217.48,55682.0,187.3092,187.3264,187.1542,187.292,55682.0
2016-11-11 12:55:00,217.47,217.48,217.3,217.39,51725.0,187.2833,187.292,187.1369,187.2145,51725.0
2016-11-11 13:00:00,217.4,217.5,217.39,217.5,43177.0,187.2231,187.3092,187.2145,187.3092,43177.0
2016-11-11 13:05:00,217.51,217.55,217.37,217.53,30104.0,187.3178,187.3522,187.1972,187.335,30104.0
2016-11-11 13:10:00,217.54,217.61,217.44,217.56,19817.0,187.3436,187.4039,187.2575,187.3609,19817.0
2016-11-11 13:15:00,217.54,217.64,217.43,217.44,37967.0,187.3436,187.4298,187.2489,187.2575,37967.0
2016-11-11 13:20:00,217.43,217.65,217.4,217.55,24520.0,187.2489,187.4384,187.2231,187.3522,24520.0
2016-11-11 13:25:00,217.59,217.71,217.57,217.67,34551.0,187.3867,187.49,187.3695,187.4556,34551.0
2016-11-11 13:30:00,217.69,217.78,217.5,217.54,36923.0,187.4728,187.5503,187.3092,187.3436,36923.0
2016-11-11 13:35:00,217.53,217.68,217.42,217.48,65857.0,187.335,187.4642,187.2403,187.292,65857.0
2016-11-11 13:40:00,217.48,217.6,217.47,217.56,31026.0,187.292,187.3953,187.2833,187.3609,31026.0
2016-11-11 13:45:00,217.57,217.63,217.49,217.59,20334.0,187.3695,187.4211,187.3006,187.3867,20334.0
2016-11-11 13:50:00,217.61,217.63,217.52,217.56,22553.0,187.4039,187.4211,187.3264,187.3609,22553.0
2016-11-11 13:55:00,217.59,217.59,217.33,217.36,24167.0,187.3867,187.3867,187.1628,187.1886,24167.0
2016-11-11 14:00:00,217.32,217.36,217.18,217.33,37947.0,187.1542,187.1886,187.0336,187.1628,37947.0
2016-11-11 14:05:00,217.31,217.41,217.27,217.39,32251.0,187.1456,187.2317,187.1111,187.2145,32251.0
2016-11-11 14:10:00,217.37,217.43,217.29,217.42,59603.0,187.1972,187.2489,187.1283,187.2403,59603.0
2016-11-11 14:15:00,217.4,217.58,217.37,217.58,54157.0,187.2231,187.3781,187.1972,187.3781,54157.0
2016-11-11 14:20:00,217.56,217.6,217.41,217.49,27892.0,187.3609,187.3953,187.2317,187.3006,27892.0
2016-11-11 14:25:00,217.48,217.51,217.29,217.31,91520.0,187.292,187.3178,187.1283,187.1456,91520.0
2016-11-11 14:30:00,217.29,217.41,217.27,217.38,28909.0,187.1283,187.2317,187.1111,187.2058,28909.0
2016-11-11 14:35:00,217.36,217.38,217.16,217.21,50878.0,187.1886,187.2058,187.0164,187.0594,50878.0
2016-11-11 14:40:00,217.19,217.33,217.18,217.3,25008.0,187.0422,187.1628,187.0336,187.1369,25008.0
2016-11-11 14:45:00,217.31,217.36,217.13,217.14,75761.0,187.1456,187.1886,186.9905,186.9992,75761.0
2016-11-11 14:50:00,217.13,217.24,217.13,217.19,45824.0,186.9905,187.0853,186.9905,187.0422,45824.0
2016-11-11 14:55:00,217.19,217.28,217.03,217.03,41096.0,187.0422,187.1197,186.9044,186.9044,41096.0
2016-11-11 15:00:00,217.01,217.16,217.01,217.14,44468.0,186.8872,187.0164,186.8872,186.9992,44468.0
2016-11-11 15:05:00,217.14,217.23,217.14,217.23,34462.0,186.9992,187.0767,186.9992,187.0767,34462.0
2016-11-11 15:10:00,217.24,217.47,217.22,217.39,48134.0,187.0853,187.2833,187.0681,187.2145,48134.0
2016-11-11 15:15:00,217.39,217.45,217.24,217.33,49810.0,187.2145,187.2661,187.0853,187.1628,49810.0
2016-11-11 15:20:00,217.33,217.42,217.29,217.35,73385.0,187.1628,187.2403,187.1283,187.18,73385.0
2016-11-11 15:25:00,217.37,217.4,217.3,217.39,106864.0,187.1972,187.2231,187.1369,187.2145,106864.0
2016-11-11 15:30:00,217.4,217.54,217.39,217.54,84870.0,187.2231,187.3436,187.2145,187.3436,84870.0
2016-11-11 15:35:00,217.55,217.56,217.38,217.4,46765.0,187.3522,187.3609,187.2058,187.2231,46765.0
2016-11-11 15:40:00,217.39,217.55,217.37,217.55,70118.0,187.2145,187.3522,187.1972,187.3522,70118.0
2016-11-11 15:45:00,217.54,217.79,217.54,217.68,75811.0,187.3436,187.5589,187.3436,187.4642,75811.0
2016-11-11 15:50:00,217.68,217.9,217.68,217.87,138217.0,187.4642,187.6537,187.4642,187.6278,138217.0
2016-11-11 15:55:00,217.87,217.92,217.66,217.7,229465.0,187.6278,187.6709,187.447,187.4814,229465.0
2016-11-14 09:30:00,218.37,218.45,218.0,218.12,223757.0,188.0584,188.1273,187.7398,187.8431,223757.0
2016-11-14 09:35:00,218.17,218.32,217.87,217.87,56795.0,187.8862,188.0154,187.6278,187.6278,56795.0
2016-11-14 09:40:00,217.86,217.98,217.8,217.98,68307.0,187.6192,187.7226,187.5675,187.7226,68307.0
2016-11-14 09:45:00,217.99,218.18,217.97,218.03,31865.0,187.7312,187.8948,187.7139,187.7656,31865.0
2016-11-14 09:50:00,218.08,218.22,218.0,218.14,43006.0,187.8087,187.9292,187.7398,187.8603,43006.0
2016-11-14 09:55:00,218.14,218.15,217.72,217.82,30503.0,187.8603,187.869,187.4986,187.5848,30503.0
2016-11-14 10:00:00,217.82,217.97,217.76,217.76,36682.0,187.5848,187.7139,187.5331,187.5331,36682.0
2016-11-14 10:05:00,217.77,218.27,217.75,218.09,44963.0,187.5417,187.9723,187.5245,187.8173,44963.0
2016-11-14 10:10:00,218.09,218.3,218.02,218.3,35732.0,187.8173,187.9981,187.757,187.9981,35732.0
2016-11-14 10:15:00,218.31,218.5,218.28,218.4,25990.0,188.0067,188.1704,187.9809,188.0843,25990.0
2016-11-14 10:20:00,218.42,218.42,218.18,218.23,29752.0,188.1015,188.1015,187.8948,187.9379,29752.0
2016-11-14 10:25:00,218.18,218.25,217.76,217.95,53964.0,187.8948,187.9551,187.5331,187.6967,53964.0
2016-11-14 10:30:00,217.98,218.07,217.73,217.73,18204.0,187.7226,187.8001,187.5073,187.5073,18204.0
2016-11-14 10:35:00,217.77,218.07,217.76,217.82,19094.0,187.5417,187.8001,187.5331,187.5848,19094.0
2016-11-14 10:40:00,217.86,217.89,217.66,217.73,68550.0,187.6192,187.645,187.447,187.5073,68550.0
2016-11-14 10:45:00,217.66,217.81,217.56,217.6,47964.0,187.447,187.5762,187.3609,187.3953,47964.0
2016-11-14 10:50:00,217.54,217.7,217.5,217.61,26432.0,187.3436,187.4814,187.3092,187.4039,26432.0
2016-11-14 10:55:00,217.59,217.62,217.38,217.42,29564.0,187.3867,187.4125,187.2058,187.2403,29564.0
2016-11-14 11:00:00,217.43,217.46,217.24,217.28,43760.0,187.2489,187.2747,187.0853,187.1197,43760.0
2016-11-14 11:05:00,217.28,217.37,217.13,217.31,28020.0,187.1197,187.1972,186.9905,187.1456,28020.0
2016-11-14 11:10:00,217.37,217.5,217.36,217.5,29575.0,187.1972,187.3092,187.1886,187.3092,29575.0
2016-11-14 11:15:00,217.54,217.69,217.52,217.68,72856.0,187.3436,187.4728,187.3264,187.4642,72856.0
2016-11-14 11:20:00,217.65,217.67,217.5,217.53,25749.0,187.4384,187.4556,187.3092,187.335,25749.0
2016-11-14 11:25:00,217.54,217.57,217.4,217.44,22646.0,187.3436,187.3695,187.2231,187.2575,22646.0
2016-11-14 11:30:00,217.38,217.5,217.34,217.38,18670.0,187.2058,187.3092,187.1714,187.2058,18670.0
2016-11-14 11:35:00,217.35,217.66,217.33,217.56,40360.0,187.18,187.447,187.1628,187.3609,40360.0
2016-11-14 11:40:00,217.56,217.57,217.38,217.53,19178.0,187.3609,187.3695,187.2058,187.335,19178.0
2016-11-14 11:45:00,217.54,217.72,217.39,217.66,33638.0,187.3436,187.4986,187.2145,187.447,33638.0
2016-11-14 11:50:00,217.69,217.77,217.57,217.63,32703.0,187.4728,187.5417,187.3695,187.4211,32703.0
2016-11-14 11:55:00,217.58,217.61,217.41,217.47,37228.0,187.3781,187.4039,187.2317,187.2833,37228.0
2016-11-14 12:00:00,217.52,217.56,217.38,217.4,23040.0,187.3264,187.3609,187.2058,187.2231,23040.0
2016-11-14 12:05:00,217.4,217.48,217.26,217.27,15970.0,187.2231,187.292,187.1025,187.1111,15970.0
2016-11-14 12:10:00,217.26,217.28,217.19,217.22,11892.0,187.1025,187.1197,187.0422,187.0681,11892.0
2016-11-14 12:15:00,217.22,217.25,217.04,217.22,14283.0,187.0681,187.0939,186.913,187.0681,14283.0
2016-11-14 12:20:00,217.19,217.24,217.1,217.11,19745.0,187.0422,187.0853,186.9647,186.9733,19745.0
2016-11-14 12:25:00,217.11,217.17,217.02,217.11,15819.0,186.9733,187.025,186.8958,186.9733,15819.0
2016-11-14 12:30:00,217.1,217.2,217.0,217.06,19396.0,186.9647,187.0508,186.8786,186.9303,19396.0
2016-11-14 12:35:00,217.03,217.24,216.94,217.24,37586.0,186.9044,187.0853,186.8269,187.0853,37586.0
2016-11-14 12:40:00,217.24,217.31,217.11,217.16,119125.0,187.0853,187.1456,186.9733,187.0164,119125.0
2016-11-14 12:45:00,217.16,217.37,217.13,217.21,18684.0,187.0164,187.1972,186.9905,187.0594,18684.0
2016-11-14 12:50:00,217.22,217.33,217.15,217.22,21995.0,187.0681,187.1628,187.0078,187.0681,21995.0
2016-11-14 12:55:00,217.21,217.37,217.13,217.3,23214.0,187.0594,187.1972,186.9905,187.1369,23214.0
2016-11-14 13:00:00,217.32,217.42,217.26,217.27,17722.0,187.1542,187.2403,187.1025,187.1111,17722.0
2016-11-14 13:05:00,217.25,217.52,217.2,217.51,13506.0,187.0939,187.3264,187.0508,187.3178,13506.0
2016-11-14 13:10:00,217.52,217.57,217.49,217.57,8050.0,187.3264,187.3695,187.3006,187.3695,8050.0
2016-11-14 13:15:00,217.58,217.69,217.52,217.54,20162.0,187.3781,187.4728,187.3264,187.3436,20162.0
2016-11-14 13:20:00,217.55,217.68,217.52,217.53,13953.0,187.3522,187.4642,187.3264,187.335,13953.0
2016-11-14 13:25:00,217.51,217.64,217.45,217.6,15813.0,187.3178,187.4298,187.2661,187.3953,15813.0
2016-11-14 13:30:00,217.62,217.93,217.62,217.7,33228.0,187.4125,187.6795,187.4125,187.4814,33228.0
2016-11-14 13:35:00,217.7,217.87,217.7,217.78,29218.0,187.4814,187.6278,187.4814,187.5503,29218.0
2016-11-14 13:40:00,217.79,217.8,217.64,217.65,26382.0,187.5589,187.5675,187.4298,187.4384,26382.0
2016-11-14 13:45:00,217.67,217.7,217.5,217.62,13681.0,187.4556,187.4814,187.3092,187.4125,13681.0
2016-11-14 13:50:00,217.63,217.66,217.53,217.65,12934.0,187.4211,187.447,187.335,187.4384,12934.0
2016-11-14 13:55:00,217.67,217.69,217.46,217.57,46292.0,187.4556,187.4728,187.2747,187.3695,46292.0
2016-11-14 14:00:00,217.56,217.67,217.51,217.51,16935.0,187.3609,187.4556,187.3178,187.3178,16935.0
2016-11-14 14:05:00,217.47,217.61,217.45,217.57,31922.0,187.2833,187.4039,187.2661,187.3695,31922.0
2016-11-14 14:10:00,217.55,217.64,217.54,217.64,14005.0,187.3522,187.4298,187.3436,187.4298,14005.0
2016-11-14 14:15:00,217.63,217.78,217.55,217.63,19227.0,187.4211,187.5503,187.3522,187.4211,19227.0
2016-11-14 14:20:00,217.61,217.64,217.52,217.56,9409.0,187.4039,187.4298,187.3264,187.3609,9409.0
2016-11-14 14:25:00,217.59,217.66,217.49,217.56,48759.0,187.3867,187.447,187.3006,187.3609,48759.0
2016-11-14 14:30:00,217.56,217.64,217.43,217.55,27949.0,187.3609,187.4298,187.2489,187.3522,27949.0
2016-11-14 14:35:00,217.54,217.61,217.47,217.54,71700.0,187.3436,187.4039,187.2833,187.3436,71700.0
2016-11-14 14:40:00,217.55,217.63,217.34,217.42,75430.0,187.3522,187.4211,187.1714,187.2403,75430.0
2016-11-14 14:45:00,217.43,217.71,217.4,217.71,41572.0,187.2489,187.49,187.2231,187.49,41572.0
2016-11-14 14:50:00,217.7,217.8,217.65,217.71,35833.0,187.4814,187.5675,187.4384,187.49,35833.0
2016-11-14 14:55:00,217.71,218.04,217.68,218.03,38363.0,187.49,187.7742,187.4642,187.7656,38363.0
2016-11-14 15:00:00,218.01,218.09,217.87,217.99,32125.0,187.7484,187.8173,187.6278,187.7312,32125.0
2016-11-14 15:05:00,217.98,217.98,217.85,217.89,36965.0,187.7226,187.7226,187.6106,187.645,36965.0
2016-11-14 15:10:00,217.89,218.07,217.87,218.0,104829.0,187.645,187.8001,187.6278,187.7398,104829.0
2016-11-14 15:15:00,218.0,218.12,217.98,218.04,231099.0,187.7398,187.8431,187.7226,187.7742,231099.0
2016-11-14 15:20:00,218.04,218.05,217.94,218.01,28552.0,187.7742,187.7828,187.6881,187.7484,28552.0
2016-11-14 15:25:00,218.01,218.02,217.91,217.97,40800.0,187.7484,187.757,187.6623,187.7139,40800.0
2016-11-14 15:30:00,218.0,218.11,218.0,218.1,76973.0,187.7398,187.8345,187.7398,187.8259,76973.0
2016-11-14 15:35:00,218.08,218.08,217.94,217.94,33713.0,187.8087,187.8087,187.6881,187.6881,33713.0
2016-11-14 15:40:00,217.94,217.94,217.56,217.65,78186.0,187.6881,187.6881,187.3609,187.4384,78186.0
2016-11-14 15:45:00,217.64,217.68,217.5,217.64,39105.0,187.4298,187.4642,187.3092,187.4298,39105.0
2016-11-14 15:50:00,217.62,217.71,217.57,217.68,84236.0,187.4125,187.49,187.3695,187.4642,84236.0
2016-11-14 15:55:00,217.68,217.86,217.65,217.77,184604.0,187.4642,187.6192,187.4384,187.5417,184604.0
2016-11-15 09:30:00,218.28,218.38,218.17,218.26,317327.0,187.9809,188.067,187.8862,187.9637,317327.0
2016-11-15 09:35:00,218.26,218.47,218.22,218.41,219234.0,187.9637,188.1445,187.9292,188.0929,219234.0
2016-11-15 09:40:00,218.4,218.42,218.09,218.17,85928.0,188.0843,188.1015,187.8173,187.8862,85928.0
2016-11-15 09:45:00,218.12,218.14,218.02,218.06,67406.0,187.8431,187.8603,187.757,187.7915,67406.0
2016-11-15 09:50:00,218.05,218.24,218.04,218.18,65513.0,187.7828,187.9465,187.7742,187.8948,65513.0
2016-11-15 09:55:00,218.18,218.22,218.06,218.18,75248.0,187.8948,187.9292,187.7915,187.8948,75248.0
2016-11-15 10:00:00,218.17,218.42,218.16,218.34,65138.0,187.8862,188.1015,187.8776,188.0326,65138.0
2016-11-15 10:05:00,218.34,218.43,218.32,218.42,58938.0,188.0326,188.1101,188.0154,188.1015,58938.0
2016-11-15 10:10:00,218.43,218.61,218.43,218.52,81180.0,188.1101,188.2651,188.1101,188.1876,81180.0
2016-11-15 10:15:00,218.53,218.64,218.5,218.53,60888.0,188.1962,188.2909,188.1704,188.1962,60888.0
2016-11-15 10:20:00,218.53,218.64,218.45,218.59,65983.0,188.1962,188.2909,188.1273,188.2479,65983.0
2016-11-15 10:25:00,218.57,218.59,218.41,218.46,49754.0,188.2307,188.2479,188.0929,188.1359,49754.0
2016-11-15 10:30:00,218.46,218.48,218.32,218.38,40375.0,188.1359,188.1532,188.0154,188.067,40375.0
2016-11-15 10:35:00,218.37,218.49,218.26,218.26,36204.0,188.0584,188.1618,187.9637,187.9637,36204.0
2016-11-15 10:40:00,218.27,218.36,218.25,218.36,33046.0,187.9723,188.0498,187.9551,188.0498,33046.0
2016-11-15 10:45:00,218.34,218.42,218.3,218.38,38574.0,188.0326,188.1015,187.9981,188.067,38574.0
2016-11-15 10:50:00,218.38,218.42,218.27,218.4,38857.0,188.067,188.1015,187.9723,188.0843,38857.0
2016-11-15 10:55:00,218.4,218.49,218.4,218.48,28702.0,188.0843,188.1618,188.0843,188.1532,28702.0
2016-11-15 11:00:00,218.49,218.55,218.44,218.52,78703.0,188.1618,188.2134,188.1187,188.1876,78703.0
2016-11-15 11:05:00,218.49,218.63,218.49,218.57,31647.0,188.1618,188.2823,188.1618,188.2307,31647.0
2016-11-15 11:10:00,218.58,218.61,218.48,218.54,55439.0,188.2393,188.2651,188.1532,188.2048,55439.0
2016-11-15 11:15:00,218.55,218.67,218.51,218.51,94048.0,188.2134,188.3168,188.179,188.179,94048.0
2016-11-15 11:20:00,218.53,218.58,218.44,218.53,63485.0,188.1962,188.2393,188.1187,188.1962,63485.0
2016-11-15 11:25:00,218.52,218.53,218.44,218.48,43721.0,188.1876,188.1962,188.1187,188.1532,43721.0
2016-11-15 11:30:00,218.48,218.56,218.4,218.54,45356.0,188.1532,188.222,188.0843,188.2048,45356.0
2016-11-15 11:35:00,218.54,218.61,218.47,218.47,47955.0,188.2048,188.2651,188.1445,188.1445,47955.0
2016-11-15 11:40:00,218.48,218.54,218.44,218.44,64416.0,188.1532,188.2048,188.1187,188.1187,64416.0
2016-11-15 11:45:00,218.46,218.51,218.31,218.37,60282.0,188.1359,188.179,188.0067,188.0584,60282.0
2016-11-15 11:50:00,218.39,218.48,218.36,218.45,28367.0,188.0756,188.1532,188.0498,188.1273,28367.0
2016-11-15 11:55:00,218.44,218.5,218.4,218.46,37620.0,188.1187,188.1704,188.0843,188.1359,37620.0
2016-11-15 12:00:00,218.46,218.5,218.38,218.5,32524.0,188.1359,188.1704,188.067,188.1704,32524.0
2016-11-15 12:05:00,218.51,218.59,218.51,218.58,57520.0,188.179,188.2479,188.179,188.2393,57520.0
2016-11-15 12:10:00,218.57,218.63,218.54,218.58,43549.0,188.2307,188.2823,188.2048,188.2393,43549.0
2016-11-15 12:15:00,218.54,218.59,218.51,218.53,37798.0,188.2048,188.2479,188.179,188.1962,37798.0
2016-11-15 12:20:00,218.55,218.57,218.5,218.55,30622.0,188.2134,188.2307,188.1704,188.2134,30622.0
2016-11-15 12:25:00,218.55,218.55,218.47,218.47,29769.0,188.2134,188.2134,188.1445,188.1445,29769.0
2016-11-15 12:30:00,218.47,218.57,218.45,218.55,30640.0,188.1445,188.2307,188.1273,188.2134,30640.0
2016-11-15 12:35:00,218.54,218.54,218.43,218.49,27320.0,188.2048,188.2048,188.1101,188.1618,27320.0
2016-11-15 12:40:00,218.49,218.5,218.24,218.25,44954.0,188.1618,188.1704,187.9465,187.9551,44954.0
2016-11-15 12:45:00,218.23,218.34,218.22,218.3,31208.0,187.9379,188.0326,187.9292,187.9981,31208.0
2016-11-15 12:50:00,218.3,218.35,218.23,218.34,27688.0,187.9981,188.0412,187.9379,188.0326,27688.0
2016-11-15 12:55:00,218.34,218.37,218.26,218.27,42925.0,188.0326,188.0584,187.9637,187.9723,42925.0
2016-11-15 13:00:00,218.27,218.37,218.27,218.34,33823.0,187.9723,188.0584,187.9723,188.0326,33823.0
2016-11-15 13:05:00,218.34,218.48,218.34,218.41,30782.0,188.0326,188.1532,188.0326,188.0929,30782.0
2016-11-15 13:10:00,218.39,218.45,218.36,218.42,21683.0,188.0756,188.1273,188.0498,188.1015,21683.0
2016-11-15 13:15:00,218.42,218.47,218.37,218.39,25181.0,188.1015,188.1445,188.0584,188.0756,25181.0
2016-11-15 13:20:00,218.41,218.43,218.34,218.42,23387.0,188.0929,188.1101,188.0326,188.1015,23387.0
2016-11-15 13:25:00,218.42,218.49,218.38,218.38,25694.0,188.1015,188.1618,188.067,188.067,25694.0
2016-11-15 13:30:00,218.38,218.55,218.37,218.5,72566.0,188.067,188.2134,188.0584,188.1704,72566.0
2016-11-15 13:35:00,218.49,218.52,218.44,218.5,33685.0,188.1618,188.1876,188.1187,188.1704,33685.0
2016-11-15 13:40:00,218.49,218.54,218.47,218.52,42950.0,188.1618,188.2048,188.1445,188.1876,42950.0
2016-11-15 13:45:00,218.53,218.58,218.51,218.57,42650.0,188.1962,188.2393,188.179,188.2307,42650.0
2016-11-15 13:50:00,218.56,218.65,218.56,218.63,232960.0,188.222,188.2996,188.222,188.2823,232960.0
2016-11-15 13:55:00,218.62,218.64,218.57,218.62,52255.0,188.2737,188.2909,188.2307,188.2737,52255.0
2016-11-15 14:00:00,218.63,218.76,218.56,218.57,68271.0,188.2823,188.3943,188.222,188.2307,68271.0
2016-11-15 14:05:00,218.56,218.65,218.56,218.65,29478.0,188.222,188.2996,188.222,188.2996,29478.0
2016-11-15 14:10:00,218.65,218.87,218.6,218.83,84337.0,188.2996,188.489,188.2565,188.4546,84337.0
2016-11-15 14:15:00,218.83,218.86,218.78,218.8,24774.0,188.4546,188.4804,188.4115,188.4287,24774.0
2016-11-15 14:20:00,218.8,218.81,218.74,218.74,31342.0,188.4287,188.4373,188.3771,188.3771,31342.0
2016-11-15 14:25:00,218.73,218.84,218.72,218.81,40166.0,188.3685,188.4632,188.3598,188.4373,40166.0
2016-11-15 14:30:00,218.82,219.0,218.82,218.93,53011.0,188.446,188.601,188.446,188.5407,53011.0
2016-11-15 14:35:00,218.94,219.08,218.92,219.05,34754.0,188.5493,188.6699,188.5321,188.644,34754.0
2016-11-15 14:40:00,219.06,219.16,218.99,219.14,38464.0,188.6526,188.7388,188.5924,188.7215,38464.0
2016-11-15 14:45:00,219.12,219.16,219.06,219.06,54645.0,188.7043,188.7388,188.6526,188.6526,54645.0
2016-11-15 14:50:00,219.06,219.24,219.05,219.23,43811.0,188.6526,188.8077,188.644,188.799,43811.0
2016-11-15 14:55:00,219.23,219.37,219.22,219.28,50991.0,188.799,188.9196,188.7904,188.8421,50991.0
2016-11-15 15:00:00,219.28,219.44,219.24,219.26,43105.0,188.8421,188.9799,188.8077,188.8249,43105.0
2016-11-15 15:05:00,219.27,219.29,219.17,219.21,20388.0,188.8335,188.8507,188.7474,188.7818,20388.0
2016-11-15 15:10:00,219.21,219.27,219.19,219.25,45009.0,188.7818,188.8335,188.7646,188.8163,45009.0
2016-11-15 15:15:00,219.24,219.3,219.18,219.18,71563.0,188.8077,188.8593,188.756,188.756,71563.0
2016-11-15 15:20:00,219.19,219.28,219.18,219.18,70284.0,188.7646,188.8421,188.756,188.756,70284.0
2016-11-15 15:25:00,219.18,219.38,219.17,219.31,42253.0,188.756,188.9282,188.7474,188.8679,42253.0
2016-11-15 15:30:00,219.32,219.36,219.25,219.26,52543.0,188.8766,188.911,188.8163,188.8249,52543.0
2016-11-15 15:35:00,219.26,219.41,219.22,219.39,132625.0,188.8249,188.9541,188.7904,188.9368,132625.0
2016-11-15 15:40:00,219.41,219.5,219.39,219.4,141350.0,188.9541,189.0316,188.9368,188.9454,141350.0
2016-11-15 15:45:00,219.38,219.39,219.3,219.33,113625.0,188.9282,188.9368,188.8593,188.8852,113625.0
2016-11-15 15:50:00,219.33,219.33,219.25,219.33,72030.0,188.8852,188.8852,188.8163,188.8852,72030.0
2016-11-15 15:55:00,219.33,219.51,219.26,219.48,236574.0,188.8852,189.0402,188.8249,189.0143,236574.0
2016-11-16 09:30:00,218.79,218.95,218.75,218.92,140452.0,188.4201,188.5579,188.3857,188.5321,140452.0
2016-11-16 09:35:00,218.92,219.06,218.89,219.01,60517.0,188.5321,188.6526,188.5062,188.6096,60517.0
2016-11-16 09:40:00,219.03,219.19,219.03,219.19,25529.0,188.6268,188.7646,188.6268,188.7646,25529.0
2016-11-16 09:45:00,219.22,219.28,219.06,219.13,39356.0,188.7904,188.8421,188.6526,188.7129,39356.0
2016-11-16 09:50:00,219.12,219.12,218.98,218.98,37498.0,188.7043,188.7043,188.5837,188.5837,37498.0
2016-11-16 09:55:00,218.98,219.05,218.78,218.79,60499.0,188.5837,188.644,188.4115,188.4201,60499.0
2016-11-16 10:00:00,218.82,218.96,218.76,218.92,45347.0,188.446,188.5665,188.3943,188.5321,45347.0
2016-11-16 10:05:00,218.9,218.98,218.83,218.95,8334.0,188.5149,188.5837,188.4546,188.5579,8334.0
2016-11-16 10:10:00,219.0,219.04,218.92,218.95,20501.0,188.601,188.6354,188.5321,188.5579,20501.0
2016-11-16 10:15:00,218.94,218.97,218.88,218.89,10646.0,188.5493,188.5751,188.4976,188.5062,10646.0
2016-11-16 10:20:00,218.92,219.13,218.89,219.09,19205.0,188.5321,188.7129,188.5062,188.6785,19205.0
2016-11-16 10:25:00,219.17,219.17,219.0,219.01,15818.0,188.7474,188.7474,188.601,188.6096,15818.0
2016-11-16 10:30:00,219.0,219.24,218.92,219.23,27282.0,188.601,188.8077,188.5321,188.799,27282.0
2016-11-16 10:35:00,219.22,219.35,219.19,219.21,23518.0,188.7904,188.9024,188.7646,188.7818,23518.0
2016-11-16 10:40:00,219.21,219.38,219.2,219.27,14944.0,188.7818,188.9282,188.7732,188.8335,14944.0
2016-11-16 10:45:00,219.25,219.31,219.19,219.21,24361.0,188.8163,188.8679,188.7646,188.7818,24361.0
2016-11-16 10:50:00,219.23,219.23,219.12,219.14,9166.0,188.799,188.799,188.7043,188.7215,9166.0
2016-11-16 10:55:00,219.16,219.2,219.1,219.15,9220.0,188.7388,188.7732,188.6871,188.7302,9220.0
2016-11-16 11:00:00,219.21,219.22,218.85,218.94,28889.0,188.7818,188.7904,188.4718,188.5493,28889.0
2016-11-16 11:05:00,218.96,219.03,218.94,219.03,13571.0,188.5665,188.6268,188.5493,188.6268,13571.0
2016-11-16 11:10:00,219.01,219.07,218.97,219.03,29924.0,188.6096,188.6613,188.5751,188.6268,29924.0
2016-11-16 11:15:00,219.0,219.03,218.95,218.99,9519.0,188.601,188.6268,188.5579,188.5924,9519.0
2016-11-16 11:20:00,219.01,219.02,218.91,218.96,8146.0,188.6096,188.6182,188.5235,188.5665,8146.0
2016-11-16 11:25:00,218.96,219.12,218.93,219.12,36376.0,188.5665,188.7043,188.5407,188.7043,36376.0
2016-11-16 11:30:00,219.1,219.14,218.99,219.14,20896.0,188.6871,188.7215,188.5924,188.7215,20896.0
2016-11-16 11:35:00,219.19,219.19,218.99,219.0,17818.0,188.7646,188.7646,188.5924,188.601,17818.0
2016-11-16 11:40:00,219.03,219.09,218.84,218.84,30417.0,188.6268,188.6785,188.4632,188.4632,30417.0
2016-11-16 11:45:00,218.82,218.97,218.79,218.93,42504.0,188.446,188.5751,188.4201,188.5407,42504.0
2016-11-16 11:50:00,218.94,218.98,218.81,218.9,15038.0,188.5493,188.5837,188.4373,188.5149,15038.0
2016-11-16 11:55:00,218.91,218.97,218.88,218.9,16608.0,188.5235,188.5751,188.4976,188.5149,16608.0
2016-11-16 12:00:00,218.91,218.95,218.83,218.85,17906.0,188.5235,188.5579,188.4546,188.4718,17906.0
2016-11-16 12:05:00,218.87,218.88,218.76,218.8,15116.0,188.489,188.4976,188.3943,188.4287,15116.0
2016-11-16 12:10:00,218.81,218.89,218.8,218.87,14834.0,188.4373,188.5062,188.4287,188.489,14834.0
2016-11-16 12:15:00,218.86,218.87,218.67,218.68,13693.0,188.4804,188.489,188.3168,188.3254,13693.0
2016-11-16 12:20:00,218.7,218.83,218.7,218.82,5840.0,188.3426,188.4546,188.3426,188.446,5840.0
2016-11-16 12:25:00,218.83,218.91,218.81,218.88,9955.0,188.4546,188.5235,188.4373,188.4976,9955.0
2016-11-16 12:30:00,218.91,219.01,218.89,218.97,16404.0,188.5235,188.6096,188.5062,188.5751,16404.0
2016-11-16 12:35:00,218.97,218.99,218.92,218.95,6749.0,188.5751,188.5924,188.5321,188.5579,6749.0
2016-11-16 12:40:00,218.92,218.98,218.85,218.85,11089.0,188.5321,188.5837,188.4718,188.4718,11089.0
2016-11-16 12:45:00,218.88,218.92,218.8,218.84,15746.0,188.4976,188.5321,188.4287,188.4632,15746.0
2016-11-16 12:50:00,218.84,218.9,218.82,218.9,11904.0,188.4632,188.5149,188.446,188.5149,11904.0
2016-11-16 12:55:00,218.9,219.01,218.9,218.92,26919.0,188.5149,188.6096,188.5149,188.5321,26919.0
2016-11-16 13:00:00,218.94,218.99,218.8,218.83,33981.0,188.5493,188.5924,188.4287,188.4546,33981.0
2016-11-16 13:05:00,218.82,218.83,218.72,218.77,9012.0,188.446,188.4546,188.3598,188.4029,9012.0
2016-11-16 13:10:00,218.79,218.87,218.77,218.85,7819.0,188.4201,188.489,188.4029,188.4718,7819.0
2016-11-16 13:15:00,218.87,218.87,218.76,218.79,6162.0,188.489,188.489,188.3943,188.4201,6162.0
2016-11-16 13:20:00,218.79,218.81,218.69,218.79,25151.0,188.4201,188.4373,188.334,188.4201,25151.0
2016-11-16 13:25:00,218.8,218.88,218.79,218.85,15160.0,188.4287,188.4976,188.4201,188.4718,15160.0
2016-11-16 13:30:00,218.86,218.89,218.82,218.88,9769.0,188.4804,188.5062,188.446,188.4976,9769.0
2016-11-16 13:35:00,218.89,218.98,218.82,218.97,6937.0,188.5062,188.5837,188.446,188.5751,6937.0
2016-11-16 13:40:00,218.93,218.98,218.91,218.96,11639.0,188.5407,188.5837,188.5235,188.5665,11639.0
2016-11-16 13:45:00,218.96,218.97,218.89,218.9,8203.0,188.5665,188.5751,188.5062,188.5149,8203.0
2016-11-16 13:50:00,218.9,218.97,218.89,218.95,12776.0,188.5149,188.5751,188.5062,188.5579,12776.0
2016-11-16 13:55:00,218.96,219.0,218.93,218.96,12085.0,188.5665,188.601,188.5407,188.5665,12085.0
2016-11-16 14:00:00,218.94,219.02,218.91,219.02,28054.0,188.5493,188.6182,188.5235,188.6182,28054.0
2016-11-16 14:05:00,219.01,219.07,218.96,219.02,17256.0,188.6096,188.6613,188.5665,188.6182,17256.0
2016-11-16 14:10:00,219.0,219.01,218.93,219.01,43641.0,188.601,188.6096,188.5407,188.6096,43641.0
2016-11-16 14:15:00,219.02,219.02,218.96,218.96,15954.0,188.6182,188.6182,188.5665,188.5665,15954.0
2016-11-16 14:20:00,218.95,219.01,218.93,218.97,14649.0,188.5579,188.6096,188.5407,188.5751,14649.0
2016-11-16 14:25:00,218.97,219.05,218.93,218.99,12784.0,188.5751,188.644,188.5407,188.5924,12784.0
2016-11-16 14:30:00,218.99,219.08,218.96,219.04,13675.0,188.5924,188.6699,188.5665,188.6354,13675.0
2016-11-16 14:35:00,219.05,219.05,218.99,219.03,12663.0,188.644,188.644,188.5924,188.6268,12663.0
2016-11-16 14:40:00,219.04,219.14,218.99,219.03,30947.0,188.6354,188.7215,188.5924,188.6268,30947.0
2016-11-16 14:45:00,219.06,219.08,219.03,219.06,85691.0,188.6526,188.6699,188.6268,188.6526,85691.0
2016-11-16 14:50:00,219.07,219.09,218.99,219.02,52324.0,188.6613,188.6785,188.5924,188.6182,52324.0
2016-11-16 14:55:00,219.01,219.19,219.0,219.1,30894.0,188.6096,188.7646,188.601,188.6871,30894.0
2016-11-16 15:00:00,219.13,219.22,219.1,219.14,19155.0,188.7129,188.7904,188.6871,188.7215,19155.0
2016-11-16 15:05:00,219.14,219.23,219.13,219.23,44393.0,188.7215,188.799,188.7129,188.799,44393.0
2016-11-16 15:10:00,219.23,219.27,219.19,219.21,84909.0,188.799,188.8335,188.7646,188.7818,84909.0
2016-11-16 15:15:00,219.22,219.33,219.19,219.3,156713.0,188.7904,188.8852,188.7646,188.8593,156713.0
2016-11-16 15:20:00,219.3,219.31,219.22,219.22,146468.0,188.8593,188.8679,188.7904,188.7904,146468.0
2016-11-16 15:25:00,219.23,219.23,219.1,219.13,220777.0,188.799,188.799,188.6871,188.7129,220777.0
2016-11-16 15:30:00,219.12,219.15,219.07,219.08,206434.0,188.7043,188.7302,188.6613,188.6699,206434.0
2016-11-16 15:35:00,219.08,219.12,219.05,219.11,183804.0,188.6699,188.7043,188.644,188.6957,183804.0
2016-11-16 15:40:00,219.11,219.24,219.1,219.12,188073.0,188.6957,188.8077,188.6871,188.7043,188073.0
2016-11-16 15:45:00,219.13,219.16,219.05,219.05,267049.0,188.7129,188.7388,188.644,188.644,267049.0
2016-11-16 15:50:00,219.06,219.09,218.95,219.05,206120.0,188.6526,188.6785,188.5579,188.644,206120.0
2016-11-16 15:55:00,219.05,219.23,219.03,219.19,496471.0,188.644,188.799,188.6268,188.7646,496471.0
2016-11-17 09:30:00,219.28,219.55,219.17,219.37,93192.0,188.8421,189.0746,188.7474,188.9196,93192.0
2016-11-17 09:35:00,219.4,219.64,219.38,219.56,71881.0,188.9454,189.1521,188.9282,189.0832,71881.0
2016-11-17 09:40:00,219.58,219.7,219.54,219.56,115126.0,189.1005,189.2038,189.066,189.0832,115126.0
2016-11-17 09:45:00,219.54,219.72,219.53,219.65,135081.0,189.066,189.221,189.0574,189.1607,135081.0
2016-11-17 09:50:00,219.65,219.75,219.65,219.66,181710.0,189.1607,189.2469,189.1607,189.1694,181710.0
2016-11-17 09:55:00,219.67,219.9,219.66,219.83,44148.0,189.178,189.376,189.1694,189.3158,44148.0
2016-11-17 10:00:00,219.84,219.84,219.72,219.77,35205.0,189.3244,189.3244,189.221,189.2641,35205.0
2016-11-17 10:05:00,219.78,219.83,219.71,219.72,39977.0,189.2727,189.3158,189.2124,189.221,39977.0
2016-11-17 10:10:00,219.77,219.78,219.62,219.67,28471.0,189.2641,189.2727,189.1349,189.178,28471.0
2016-11-17 10:15:00,219.67,219.75,219.56,219.69,41073.0,189.178,189.2469,189.0832,189.1952,41073.0
2016-11-17 10:20:00,219.68,219.71,219.59,219.59,26531.0,189.1866,189.2124,189.1091,189.1091,26531.0
2016-11-17 10:25:00,219.58,219.65,219.54,219.58,25139.0,189.1005,189.1607,189.066,189.1005,25139.0
2016-11-17 10:30:00,219.57,219.57,219.34,219.48,75223.0,189.0919,189.0919,188.8938,189.0143,75223.0
2016-11-17 10:35:00,219.45,219.56,219.43,219.55,266441.0,188.9885,189.0832,188.9713,189.0746,266441.0
2016-11-17 10:40:00,219.55,219.6,219.46,219.6,217414.0,189.0746,189.1177,188.9971,189.1177,217414.0
2016-11-17 10:45:00,219.59,219.6,219.52,219.57,27903.0,189.1091,189.1177,189.0488,189.0919,27903.0
2016-11-17 10:50:00,219.55,219.59,219.48,219.52,24067.0,189.0746,189.1091,189.0143,189.0488,24067.0
2016-11-17 10:55:00,219.52,219.71,219.49,219.5,144887.0,189.0488,189.2124,189.023,189.0316,144887.0
2016-11-17 11:00:00,219.5,219.58,219.48,219.56,63412.0,189.0316,189.1005,189.0143,189.0832,63412.0
2016-11-17 11:05:00,219.56,219.69,219.56,219.69,15066.0,189.0832,189.1952,189.0832,189.1952,15066.0
2016-11-17 11:10:00,219.7,219.86,219.69,219.76,40801.0,189.2038,189.3416,189.1952,189.2555,40801.0
2016-11-17 11:15:00,219.76,219.81,219.74,219.8,10723.0,189.2555,189.2985,189.2383,189.2899,10723.0
2016-11-17 11:20:00,219.82,219.86,219.77,219.8,48109.0,189.3071,189.3416,189.2641,189.2899,48109.0
2016-11-17 11:25:00,219.76,219.79,219.73,219.73,156677.0,189.2555,189.2813,189.2296,189.2296,156677.0
2016-11-17 11:30:00,219.74,219.82,219.62,219.82,34338.0,189.2383,189.3071,189.1349,189.3071,34338.0
2016-11-17 11:35:00,219.81,219.93,219.8,219.93,19495.0,189.2985,189.4019,189.2899,189.4019,19495.0
2016-11-17 11:40:00,219.93,220.0,219.89,219.98,59781.0,189.4019,189.4622,189.3674,189.4449,59781.0
2016-11-17 11:45:00,220.0,220.15,219.98,220.07,51557.0,189.4622,189.5913,189.4449,189.5224,51557.0
2016-11-17 11:50:00,220.05,220.1,220.04,220.06,31454.0,189.5052,189.5483,189.4966,189.5138,31454.0
2016-11-17 11:55:00,220.06,220.07,220.02,220.06,30954.0,189.5138,189.5224,189.4794,189.5138,30954.0
2016-11-17 12:00:00,220.06,220.1,220.03,220.09,39045.0,189.5138,189.5483,189.488,189.5397,39045.0
2016-11-17 12:05:00,220.11,220.16,220.1,220.1,44168.0,189.5569,189.6,189.5483,189.5483,44168.0
2016-11-17 12:10:00,220.1,220.17,220.05,220.15,30055.0,189.5483,189.6086,189.5052,189.5913,30055.0
2016-11-17 12:15:00,220.18,220.23,220.13,220.15,21852.0,189.6172,189.6602,189.5741,189.5913,21852.0
2016-11-17 12:20:00,220.15,220.29,220.15,220.26,38292.0,189.5913,189.7119,189.5913,189.6861,38292.0
2016-11-17 12:25:00,220.29,220.31,220.2,220.26,73111.0,189.7119,189.7291,189.6344,189.6861,73111.0
2016-11-17 12:30:00,220.26,220.27,220.18,220.24,25556.0,189.6861,189.6947,189.6172,189.6688,25556.0
2016-11-17 12:35:00,220.23,220.24,220.17,220.24,48358.0,189.6602,189.6688,189.6086,189.6688,48358.0
2016-11-17 12:40:00,220.23,220.24,220.18,220.21,36083.0,189.6602,189.6688,189.6172,189.643,36083.0
2016-11-17 12:45:00,220.21,220.23,220.02,220.06,214082.0,189.643,189.6602,189.4794,189.5138,214082.0
2016-11-17 12:50:00,220.08,220.11,219.99,220.01,40062.0,189.5311,189.5569,189.4536,189.4708,40062.0
2016-11-17 12:55:00,219.98,220.08,219.98,220.08,49828.0,189.4449,189.5311,189.4449,189.5311,49828.0
2016-11-17 13:00:00,220.07,220.14,220.06,220.11,17817.0,189.5224,189.5827,189.5138,189.5569,17817.0
2016-11-17 13:05:00,220.14,220.17,220.08,220.08,31537.0,189.5827,189.6086,189.5311,189.5311,31537.0
2016-11-17 13:10:00,220.08,220.15,220.07,220.14,83652.0,189.5311,189.5913,189.5224,189.5827,83652.0
2016-11-17 13:15:00,220.15,220.19,220.12,220.18,22768.0,189.5913,189.6258,189.5655,189.6172,22768.0
2016-11-17 13:20:00,220.16,220.17,220.11,220.12,23545.0,189.6,189.6086,189.5569,189.5655,23545.0
2016-11-17 13:25:00,220.13,220.13,220.05,220.11,35343.0,189.5741,189.5741,189.5052,189.5569,35343.0
2016-11-17 13:30:00,220.12,220.19,220.12,220.18,26754.0,189.5655,189.6258,189.5655,189.6172,26754.0
2016-11-17 13:35:00,220.2,220.23,220.13,220.15,21184.0,189.6344,189.6602,189.5741,189.5913,21184.0
2016-11-17 13:40:00,220.14,220.21,220.1,220.16,27891.0,189.5827,189.643,189.5483,189.6,27891.0
2016-11-17 13:45:00,220.15,220.18,220.08,220.16,38716.0,189.5913,189.6172,189.5311,189.6,38716.0
2016-11-17 13:50:00,220.16,220.17,220.1,220.11,18456.0,189.6,189.6086,189.5483,189.5569,18456.0
2016-11-17 13:55:00,220.1,220.13,219.96,219.96,39178.0,189.5483,189.5741,189.4277,189.4277,39178.0
2016-11-17 14:00:00,219.96,219.98,219.87,219.88,186555.0,189.4277,189.4449,189.3502,189.3588,186555.0
2016-11-17 14:05:00,219.87,219.96,219.82,219.94,104044.0,189.3502,189.4277,189.3071,189.4105,104044.0
2016-11-17 14:10:00,219.94,220.0,219.91,219.93,209424.0,189.4105,189.4622,189.3847,189.4019,209424.0
2016-11-17 14:15:00,219.92,220.06,219.92,220.03,73091.0,189.3933,189.5138,189.3933,189.488,73091.0
2016-11-17 14:20:00,220.03,220.04,219.93,219.96,28214.0,189.488,189.4966,189.4019,189.4277,28214.0
2016-11-17 14:25:00,219.98,219.99,219.9,219.95,52332.0,189.4449,189.4536,189.376,189.4191,52332.0
2016-11-17 14:30:00,219.93,219.95,219.8,219.91,39063.0,189.4019,189.4191,189.2899,189.3847,39063.0
2016-11-17 14:35:00,219.9,219.95,219.85,219.95,70542.0,189.376,189.4191,189.333,189.4191,70542.0
2016-11-17 14:40:00,219.94,219.99,219.88,219.88,80878.0,189.4105,189.4536,189.3588,189.3588,80878.0
2016-11-17 14:45:00,219.87,219.99,219.85,219.93,100811.0,189.3502,189.4536,189.333,189.4019,100811.0
2016-11-17 14:50:00,219.92,219.94,219.83,219.85,51743.0,189.3933,189.4105,189.3158,189.333,51743.0
2016-11-17 14:55:00,219.86,219.96,219.84,219.96,54324.0,189.3416,189.4277,189.3244,189.4277,54324.0
2016-11-17 15:00:00,219.97,220.01,219.91,220.0,62199.0,189.4363,189.4708,189.3847,189.4622,62199.0
2016-11-17 15:05:00,220.0,220.03,219.97,220.0,22011.0,189.4622,189.488,189.4363,189.4622,22011.0
2016-11-17 15:10:00,219.99,220.1,219.99,220.09,23213.0,189.4536,189.5483,189.4536,189.5397,23213.0
2016-11-17 15:15:00,220.1,220.1,220.01,220.02,35519.0,189.5483,189.5483,189.4708,189.4794,35519.0
2016-11-17 15:20:00,220.03,220.04,219.95,220.03,31058.0,189.488,189.4966,189.4191,189.488,31058.0
2016-11-17 15:25:00,220.04,220.13,220.04,220.08,23104.0,189.4966,189.5741,189.4966,189.5311,23104.0
2016-11-17 15:30:00,220.07,220.13,220.05,220.1,21823.0,189.5224,189.5741,189.5052,189.5483,21823.0
2016-11-17 15:35:00,220.13,220.15,220.06,220.12,28342.0,189.5741,189.5913,189.5138,189.5655,28342.0
2016-11-17 15:40:00,220.12,220.14,220.08,220.12,26306.0,189.5655,189.5827,189.5311,189.5655,26306.0
2016-11-17 15:45:00,220.11,220.2,220.09,220.14,42288.0,189.5569,189.6344,189.5397,189.5827,42288.0
2016-11-17 15:50:00,220.15,220.17,220.09,220.1,48055.0,189.5913,189.6086,189.5397,189.5483,48055.0
2016-11-17 15:55:00,220.11,220.22,220.1,220.21,204265.0,189.5569,189.6516,189.5483,189.643,204265.0
2016-11-18 09:30:00,220.31,220.52,220.27,220.39,67516.0,189.7291,189.91,189.6947,189.798,67516.0
2016-11-18 09:35:00,220.39,220.39,220.13,220.24,34545.0,189.798,189.798,189.5741,189.6688,34545.0
2016-11-18 09:40:00,220.25,220.25,220.06,220.08,31535.0,189.6775,189.6775,189.5138,189.5311,31535.0
2016-11-18 09:45:00,220.1,220.24,220.1,220.22,22259.0,189.5483,189.6688,189.5483,189.6516,22259.0
2016-11-18 09:50:00,220.22,220.33,220.17,220.24,55943.0,189.6516,189.7464,189.6086,189.6688,55943.0
2016-11-18 09:55:00,220.22,220.28,220.1,220.1,46782.0,189.6516,189.7033,189.5483,189.5483,46782.0
2016-11-18 10:00:00,220.11,220.24,220.09,220.19,35437.0,189.5569,189.6688,189.5397,189.6258,35437.0
2016-11-18 10:05:00,220.19,220.32,220.15,220.28,52136.0,189.6258,189.7377,189.5913,189.7033,52136.0
2016-11-18 10:10:00,220.26,220.26,220.17,220.24,23887.0,189.6861,189.6861,189.6086,189.6688,23887.0
2016-11-18 10:15:00,220.24,220.24,220.05,220.05,40226.0,189.6688,189.6688,189.5052,189.5052,40226.0
2016-11-18 10:20:00,220.07,220.14,219.98,220.02,31534.0,189.5224,189.5827,189.4449,189.4794,31534.0
2016-11-18 10:25:00,220.01,220.11,219.99,220.09,48815.0,189.4708,189.5569,189.4536,189.5397,48815.0
2016-11-18 10:30:00,220.09,220.13,219.73,219.73,150288.0,189.5397,189.5741,189.2296,189.2296,150288.0
2016-11-18 10:35:00,219.73,219.89,219.71,219.87,37719.0,189.2296,189.3674,189.2124,189.3502,37719.0
2016-11-18 10:40:00,219.86,219.88,219.76,219.77,19206.0,189.3416,189.3588,189.2555,189.2641,19206.0
2016-11-18 10:45:00,219.75,219.8,219.67,219.76,48719.0,189.2469,189.2899,189.178,189.2555,48719.0
2016-11-18 10:50:00,219.76,219.77,219.63,219.7,54440.0,189.2555,189.2641,189.1435,189.2038,54440.0
2016-11-18 10:55:00,219.68,219.72,219.61,219.68,48625.0,189.1866,189.221,189.1263,189.1866,48625.0
2016-11-18 11:00:00,219.68,219.71,219.58,219.65,40542.0,189.1866,189.2124,189.1005,189.1607,40542.0
2016-11-18 11:05:00,219.66,219.71,219.53,219.67,61751.0,189.1694,189.2124,189.0574,189.178,61751.0
2016-11-18 11:10:00,219.68,219.72,219.61,219.72,13088.0,189.1866,189.221,189.1263,189.221,13088.0
2016-11-18 11:15:00,219.67,219.79,219.66,219.79,19017.0,189.178,189.2813,189.1694,189.2813,19017.0
2016-11-18 11:20:00,219.79,219.81,219.71,219.75,14680.0,189.2813,189.2985,189.2124,189.2469,14680.0
2016-11-18 11:25:00,219.74,219.82,219.71,219.79,28243.0,189.2383,189.3071,189.2124,189.2813,28243.0
2016-11-18 11:30:00,219.78,219.79,219.65,219.68,25502.0,189.2727,189.2813,189.1607,189.1866,25502.0
2016-11-18 11:35:00,219.69,219.74,219.64,219.73,10308.0,189.1952,189.2383,189.1521,189.2296,10308.0
2016-11-18 11:40:00,219.73,219.79,219.71,219.75,24496.0,189.2296,189.2813,189.2124,189.2469,24496.0
2016-11-18 11:45:00,219.77,219.79,219.68,219.68,23449.0,189.2641,189.2813,189.1866,189.1866,23449.0
2016-11-18 11:50:00,219.66,219.71,219.62,219.64,16300.0,189.1694,189.2124,189.1349,189.1521,16300.0
2016-11-18 11:55:00,219.63,219.65,219.57,219.62,18959.0,189.1435,189.1607,189.0919,189.1349,18959.0
2016-11-18 12:00:00,219.6,219.69,219.6,219.63,13211.0,189.1177,189.1952,189.1177,189.1435,13211.0
2016-11-18 12:05:00,219.63,219.65,219.59,219.6,10196.0,189.1435,189.1607,189.1091,189.1177,10196.0
2016-11-18 12:10:00,219.61,219.65,219.57,219.64,14289.0,189.1263,189.1607,189.0919,189.1521,14289.0
2016-11-18 12:15:00,219.64,219.66,219.59,219.61,19509.0,189.1521,189.1694,189.1091,189.1263,19509.0
2016-11-18 12:20:00,219.6,219.65,219.58,219.64,17336.0,189.1177,189.1607,189.1005,189.1521,17336.0
2016-11-18 12:25:00,219.64,219.73,219.63,219.71,36605.0,189.1521,189.2296,189.1435,189.2124,36605.0
2016-11-18 12:30:00,219.7,219.74,219.7,219.71,19205.0,189.2038,189.2383,189.2038,189.2124,19205.0
2016-11-18 12:35:00,219.71,219.73,219.64,219.66,24777.0,189.2124,189.2296,189.1521,189.1694,24777.0
2016-11-18 12:40:00,219.65,219.72,219.64,219.7,13524.0,189.1607,189.221,189.1521,189.2038,13524.0
2016-11-18 12:45:00,219.7,219.74,219.67,219.73,6902.0,189.2038,189.2383,189.178,189.2296,6902.0
2016-11-18 12:50:00,219.74,219.8,219.74,219.75,23502.0,189.2383,189.2899,189.2383,189.2469,23502.0
2016-11-18 12:55:00,219.75,219.84,219.75,219.84,13606.0,189.2469,189.3244,189.2469,189.3244,13606.0
2016-11-18 13:00:00,219.84,219.84,219.79,219.81,11660.0,189.3244,189.3244,189.2813,189.2985,11660.0
2016-11-18 13:05:00,219.81,219.84,219.79,219.81,14068.0,189.2985,189.3244,189.2813,189.2985,14068.0
2016-11-18 13:10:00,219.8,219.86,219.8,219.84,21401.0,189.2899,189.3416,189.2899,189.3244,21401.0
2016-11-18 13:15:00,219.85,219.91,219.82,219.88,15940.0,189.333,189.3847,189.3071,189.3588,15940.0
2016-11-18 13:20:00,219.87,219.94,219.87,219.94,15861.0,189.3502,189.4105,189.3502,189.4105,15861.0
2016-11-18 13:25:00,219.93,219.94,219.88,219.88,16973.0,189.4019,189.4105,189.3588,189.3588,16973.0
2016-11-18 13:30:00,219.88,219.93,219.88,219.9,11415.0,189.3588,189.4019,189.3588,189.376,11415.0
2016-11-18 13:35:00,219.9,219.99,219.9,219.97,27584.0,189.376,189.4536,189.376,189.4363,27584.0
2016-11-18 13:40:00,219.97,219.99,219.9,219.94,15172.0,189.4363,189.4536,189.376,189.4105,15172.0
2016-11-18 13:45:00,219.94,220.0,219.93,219.97,24670.0,189.4105,189.4622,189.4019,189.4363,24670.0
2016-11-18 13:50:00,219.97,219.98,219.92,219.93,15704.0,189.4363,189.4449,189.3933,189.4019,15704.0
2016-11-18 13:55:00,219.92,219.94,219.83,219.83,14195.0,189.3933,189.4105,189.3158,189.3158,14195.0
2016-11-18 14:00:00,219.84,219.89,219.78,219.81,14677.0,189.3244,189.3674,189.2727,189.2985,14677.0
2016-11-18 14:05:00,219.82,219.84,219.77,219.79,18965.0,189.3071,189.3244,189.2641,189.2813,18965.0
2016-11-18 14:10:00,219.79,219.82,219.76,219.77,34379.0,189.2813,189.3071,189.2555,189.2641,34379.0
2016-11-18 14:15:00,219.79,219.82,219.77,219.8,28140.0,189.2813,189.3071,189.2641,189.2899,28140.0
2016-11-18 14:20:00,219.8,219.82,219.76,219.8,38531.0,189.2899,189.3071,189.2555,189.2899,38531.0
2016-11-18 14:25:00,219.81,219.85,219.7,219.74,27105.0,189.2985,189.333,189.2038,189.2383,27105.0
2016-11-18 14:30:00,219.73,219.76,219.69,219.71,17087.0,189.2296,189.2555,189.1952,189.2124,17087.0
2016-11-18 14:35:00,219.71,219.77,219.71,219.77,36542.0,189.2124,189.2641,189.2124,189.2641,36542.0
2016-11-18 14:40:00,219.76,219.86,219.75,219.85,46031.0,189.2555,189.3416,189.2469,189.333,46031.0
2016-11-18 14:45:00,219.85,219.86,219.79,219.82,82457.0,189.333,189.3416,189.2813,189.3071,82457.0
2016-11-18 14:50:00,219.81,219.82,219.76,219.79,27762.0,189.2985,189.3071,189.2555,189.2813,27762.0
2016-11-18 14:55:00,219.79,219.8,219.74,219.74,29758.0,189.2813,189.2899,189.2383,189.2383,29758.0
2016-11-18 15:00:00,219.75,219.83,219.75,219.8,36908.0,189.2469,189.3158,189.2469,189.2899,36908.0
2016-11-18 15:05:00,219.81,219.82,219.69,219.76,94419.0,189.2985,189.3071,189.1952,189.2555,94419.0
2016-11-18 15:10:00,219.77,219.83,219.76,219.81,14733.0,189.2641,189.3158,189.2555,189.2985,14733.0
2016-11-18 15:15:00,219.81,219.95,219.8,219.93,81722.0,189.2985,189.4191,189.2899,189.4019,81722.0
2016-11-18 15:20:00,219.93,219.98,219.9,219.93,30431.0,189.4019,189.4449,189.376,189.4019,30431.0
2016-11-18 15:25:00,219.92,220.01,219.91,219.99,38437.0,189.3933,189.4708,189.3847,189.4536,38437.0
2016-11-18 15:30:00,219.99,220.02,219.92,219.95,56625.0,189.4536,189.4794,189.3933,189.4191,56625.0
2016-11-18 15:35:00,219.94,220.0,219.9,219.95,35495.0,189.4105,189.4622,189.376,189.4191,35495.0
2016-11-18 15:40:00,219.95,220.03,219.94,219.99,50417.0,189.4191,189.488,189.4105,189.4536,50417.0
2016-11-18 15:45:00,219.98,219.99,219.92,219.92,48634.0,189.4449,189.4536,189.3933,189.3933,48634.0
2016-11-18 15:50:00,219.92,219.92,219.76,219.76,71881.0,189.3933,189.3933,189.2555,189.2555,71881.0
2016-11-18 15:55:00,219.77,219.81,219.54,219.76,273258.0,189.2641,189.2985,189.066,189.2555,273258.0
2016-11-21 09:30:00,220.42,220.66,220.42,220.61,115308.0,189.8239,190.0305,189.8239,189.9875,115308.0
2016-11-21 09:35:00,220.64,220.74,220.64,220.67,43190.0,190.0133,190.0994,190.0133,190.0392,43190.0
2016-11-21 09:40:00,220.71,220.82,220.69,220.75,45061.0,190.0736,190.1683,190.0564,190.1081,45061.0
2016-11-21 09:45:00,220.72,220.9,220.72,220.79,29304.0,190.0822,190.2372,190.0822,190.1425,29304.0
2016-11-21 09:50:00,220.81,220.85,220.77,220.82,21425.0,190.1597,190.1942,190.1253,190.1683,21425.0
2016-11-21 09:55:00,220.87,220.87,220.77,220.82,11391.0,190.2114,190.2114,190.1253,190.1683,11391.0
2016-11-21 10:00:00,220.84,220.88,220.72,220.8,18383.0,190.1856,190.22,190.0822,190.1511,18383.0
2016-11-21 10:05:00,220.72,220.75,220.68,220.69,13598.0,190.0822,190.1081,190.0478,190.0564,13598.0
2016-11-21 10:10:00,220.7,220.75,220.68,220.71,10441.0,190.065,190.1081,190.0478,190.0736,10441.0
2016-11-21 10:15:00,220.7,220.7,220.61,220.63,28119.0,190.065,190.065,189.9875,190.0047,28119.0
2016-11-21 10:20:00,220.63,220.65,220.57,220.57,16389.0,190.0047,190.0219,189.953,189.953,16389.0
2016-11-21 10:25:00,220.58,220.58,220.26,220.42,26318.0,189.9617,189.9617,189.6861,189.8239,26318.0
2016-11-21 10:30:00,220.4,220.55,220.4,220.53,20449.0,189.8066,189.9358,189.8066,189.9186,20449.0
2016-11-21 10:35:00,220.53,220.56,220.45,220.5,16411.0,189.9186,189.9444,189.8497,189.8928,16411.0
2016-11-21 10:40:00,220.48,220.63,220.47,220.61,32180.0,189.8755,190.0047,189.8669,189.9875,32180.0
2016-11-21 10:45:00,220.58,220.61,220.53,220.61,12352.0,189.9617,189.9875,189.9186,189.9875,12352.0
2016-11-21 10:50:00,220.61,220.65,220.57,220.63,33936.0,189.9875,190.0219,189.953,190.0047,33936.0
2016-11-21 10:55:00,220.65,220.67,220.58,220.61,17591.0,190.0219,190.0392,189.9617,189.9875,17591.0
2016-11-21 11:00:00,220.61,220.69,220.55,220.61,18369.0,189.9875,190.0564,189.9358,189.9875,18369.0
2016-11-21 11:05:00,220.63,220.7,220.63,220.7,45274.0,190.0047,190.065,190.0047,190.065,45274.0
2016-11-21 11:10:00,220.7,220.9,220.7,220.82,60101.0,190.065,190.2372,190.065,190.1683,60101.0
2016-11-21 11:15:00,220.83,220.89,220.83,220.85,26875.0,190.177,190.2286,190.177,190.1942,26875.0
2016-11-21 11:20:00,220.86,220.87,220.78,220.81,49871.0,190.2028,190.2114,190.1339,190.1597,49871.0
2016-11-21 11:25:00,220.81,220.84,220.76,220.76,34229.0,190.1597,190.1856,190.1167,190.1167,34229.0
2016-11-21 11:30:00,220.76,220.86,220.76,220.86,16116.0,190.1167,190.2028,190.1167,190.2028,16116.0
2016-11-21 11:35:00,220.86,220.89,220.82,220.83,28515.0,190.2028,190.2286,190.1683,190.177,28515.0
2016-11-21 11:40:00,220.83,220.89,220.8,220.88,20578.0,190.177,190.2286,190.1511,190.22,20578.0
2016-11-21 11:45:00,220.9,220.94,220.86,220.88,25550.0,190.2372,190.2717,190.2028,190.22,25550.0
2016-11-21 11:50:00,220.89,220.91,220.85,220.87,33153.0,190.2286,190.2458,190.1942,190.2114,33153.0
2016-11-21 11:55:00,220.88,220.94,220.84,220.94,19742.0,190.22,190.2717,190.1856,190.2717,19742.0
2016-11-21 12:00:00,220.93,220.96,220.85,220.88,10636.0,190.2631,190.2889,190.1942,190.22,10636.0
2016-11-21 12:05:00,220.87,220.95,220.87,220.93,8272.0,190.2114,190.2803,190.2114,190.2631,8272.0
2016-11-21 12:10:00,220.94,220.94,220.83,220.83,14287.0,190.2717,190.2717,190.177,190.177,14287.0
2016-11-21 12:15:00,220.86,220.88,220.82,220.88,18887.0,190.2028,190.22,190.1683,190.22,18887.0
2016-11-21 12:20:00,220.88,220.89,220.86,220.88,17305.0,190.22,190.2286,190.2028,190.22,17305.0
2016-11-21 12:25:00,220.89,220.94,220.86,220.93,15000.0,190.2286,190.2717,190.2028,190.2631,15000.0
2016-11-21 12:30:00,220.93,221.0,220.92,220.94,54872.0,190.2631,190.3234,190.2545,190.2717,54872.0
2016-11-21 12:35:00,220.94,221.04,220.94,221.03,43525.0,190.2717,190.3578,190.2717,190.3492,43525.0
2016-11-21 12:40:00,221.04,221.23,221.04,221.19,31385.0,190.3578,190.5214,190.3578,190.487,31385.0
2016-11-21 12:45:00,221.2,221.21,221.16,221.2,20495.0,190.4956,190.5042,190.4611,190.4956,20495.0
2016-11-21 12:50:00,221.18,221.24,221.16,221.21,19636.0,190.4784,190.53,190.4611,190.5042,19636.0
2016-11-21 12:55:00,221.2,221.22,221.16,221.19,12843.0,190.4956,190.5128,190.4611,190.487,12843.0
2016-11-21 13:00:00,221.17,221.23,221.17,221.23,12933.0,190.4698,190.5214,190.4698,190.5214,12933.0
2016-11-21 13:05:00,221.22,221.29,221.2,221.28,21327.0,190.5128,190.5731,190.4956,190.5645,21327.0
2016-11-21 13:10:00,221.29,221.29,221.19,221.21,19861.0,190.5731,190.5731,190.487,190.5042,19861.0
2016-11-21 13:15:00,221.22,221.25,221.2,221.25,21338.0,190.5128,190.5387,190.4956,190.5387,21338.0
2016-11-21 13:20:00,221.24,221.26,221.17,221.2,13641.0,190.53,190.5473,190.4698,190.4956,13641.0
2016-11-21 13:25:00,221.19,221.23,221.15,221.19,197388.0,190.487,190.5214,190.4525,190.487,197388.0
2016-11-21 13:30:00,221.19,221.24,221.13,221.18,74269.0,190.487,190.53,190.4353,190.4784,74269.0
2016-11-21 13:35:00,221.17,221.2,221.14,221.2,33076.0,190.4698,190.4956,190.4439,190.4956,33076.0
2016-11-21 13:40:00,221.19,221.22,221.18,221.22,23386.0,190.487,190.5128,190.4784,190.5128,23386.0
2016-11-21 13:45:00,221.21,221.24,221.19,221.22,22793.0,190.5042,190.53,190.487,190.5128,22793.0
2016-11-21 13:50:00,221.21,221.22,221.19,221.21,22396.0,190.5042,190.5128,190.487,190.5042,22396.0
2016-11-21 13:55:00,221.21,221.25,221.18,221.18,14715.0,190.5042,190.5387,190.4784,190.4784,14715.0
2016-11-21 14:00:00,221.19,221.19,221.11,221.14,27010.0,190.487,190.487,190.4181,190.4439,27010.0
2016-11-21 14:05:00,221.15,221.18,221.06,221.08,43946.0,190.4525,190.4784,190.375,190.3923,43946.0
2016-11-21 14:10:00,221.08,221.1,221.05,221.09,17011.0,190.3923,190.4095,190.3664,190.4009,17011.0
2016-11-21 14:15:00,221.09,221.11,221.06,221.11,27107.0,190.4009,190.4181,190.375,190.4181,27107.0
2016-11-21 14:20:00,221.11,221.13,221.09,221.1,137553.0,190.4181,190.4353,190.4009,190.4095,137553.0
2016-11-21 14:25:00,221.11,221.14,221.1,221.12,10031.0,190.4181,190.4439,190.4095,190.4267,10031.0
2016-11-21 14:30:00,221.11,221.17,221.09,221.13,11782.0,190.4181,190.4698,190.4009,190.4353,11782.0
2016-11-21 14:35:00,221.13,221.15,221.08,221.09,36782.0,190.4353,190.4525,190.3923,190.4009,36782.0
2016-11-21 14:40:00,221.09,221.11,221.02,221.02,31947.0,190.4009,190.4181,190.3406,190.3406,31947.0
2016-11-21 14:45:00,221.04,221.18,221.02,221.17,47581.0,190.3578,190.4784,190.3406,190.4698,47581.0
2016-11-21 14:50:00,221.16,221.2,221.13,221.16,221124.0,190.4611,190.4956,190.4353,190.4611,221124.0
2016-11-21 14:55:00,221.16,221.17,221.06,221.07,25266.0,190.4611,190.4698,190.375,190.3836,25266.0
2016-11-21 15:00:00,221.07,221.11,221.02,221.1,55614.0,190.3836,190.4181,190.3406,190.4095,55614.0
2016-11-21 15:05:00,221.09,221.16,221.07,221.11,29757.0,190.4009,190.4611,190.3836,190.4181,29757.0
2016-11-21 15:10:00,221.12,221.17,221.09,221.16,57878.0,190.4267,190.4698,190.4009,190.4611,57878.0
2016-11-21 15:15:00,221.16,221.17,221.09,221.12,76684.0,190.4611,190.4698,190.4009,190.4267,76684.0
2016-11-21 15:20:00,221.12,221.13,221.05,221.07,49932.0,190.4267,190.4353,190.3664,190.3836,49932.0
2016-11-21 15:25:00,221.08,221.14,221.07,221.12,46276.0,190.3923,190.4439,190.3836,190.4267,46276.0
2016-11-21 15:30:00,221.13,221.15,221.09,221.11,25379.0,190.4353,190.4525,190.4009,190.4181,25379.0
2016-11-21 15:35:00,221.13,221.18,221.1,221.17,27291.0,190.4353,190.4784,190.4095,190.4698,27291.0
2016-11-21 15:40:00,221.16,221.16,221.09,221.14,45299.0,190.4611,190.4611,190.4009,190.4439,45299.0
2016-11-21 15:45:00,221.12,221.24,221.11,221.24,64339.0,190.4267,190.53,190.4181,190.53,64339.0
2016-11-21 15:50:00,221.23,221.41,221.18,221.38,87847.0,190.5214,190.6764,190.4784,190.6506,87847.0
2016-11-21 15:55:00,221.36,221.44,221.32,221.38,109937.0,190.6334,190.7023,190.5989,190.6506,109937.0
2016-11-22 09:30:00,221.79,221.9,221.71,221.86,96422.0,191.0037,191.0984,190.9348,191.064,96422.0
2016-11-22 09:35:00,221.83,221.89,221.72,221.81,62686.0,191.0381,191.0898,190.9434,191.0209,62686.0
2016-11-22 09:40:00,221.79,221.8,221.64,221.67,25948.0,191.0037,191.0123,190.8745,190.9004,25948.0
2016-11-22 09:45:00,221.67,221.84,221.64,221.8,27710.0,190.9004,191.0468,190.8745,191.0123,27710.0
2016-11-22 09:50:00,221.8,221.84,221.74,221.79,17339.0,191.0123,191.0468,190.9606,191.0037,17339.0
2016-11-22 09:55:00,221.8,221.85,221.76,221.78,32884.0,191.0123,191.0554,190.9779,190.9951,32884.0
2016-11-22 10:00:00,221.75,221.81,221.72,221.76,14348.0,190.9692,191.0209,190.9434,190.9779,14348.0
2016-11-22 10:05:00,221.74,221.81,221.74,221.77,22227.0,190.9606,191.0209,190.9606,190.9865,22227.0
2016-11-22 10:10:00,221.76,221.85,221.72,221.84,28629.0,190.9779,191.0554,190.9434,191.0468,28629.0
2016-11-22 10:15:00,221.84,221.91,221.82,221.84,20761.0,191.0468,191.107,191.0295,191.0468,20761.0
2016-11-22 10:20:00,221.84,221.87,221.76,221.76,18701.0,191.0468,191.0726,190.9779,190.9779,18701.0
2016-11-22 10:25:00,221.76,221.76,221.62,221.67,29976.0,190.9779,190.9779,190.8573,190.9004,29976.0
2016-11-22 10:30:00,221.67,221.74,221.67,221.69,17731.0,190.9004,190.9606,190.9004,190.9176,17731.0
2016-11-22 10:35:00,221.67,221.74,221.65,221.69,14677.0,190.9004,190.9606,190.8831,190.9176,14677.0
2016-11-22 10:40:00,221.69,221.71,221.56,221.56,34208.0,190.9176,190.9348,190.8056,190.8056,34208.0
2016-11-22 10:45:00,221.56,221.57,221.4,221.45,31228.0,190.8056,190.8142,190.6678,190.7109,31228.0
2016-11-22 10:50:00,221.43,221.53,221.41,221.49,18857.0,190.6937,190.7798,190.6764,190.7453,18857.0
2016-11-22 10:55:00,221.51,221.53,221.45,221.46,21796.0,190.7626,190.7798,190.7109,190.7195,21796.0
2016-11-22 11:00:00,221.46,221.48,221.41,221.45,15426.0,190.7195,190.7367,190.6764,190.7109,15426.0
2016-11-22 11:05:00,221.46,221.54,221.44,221.49,43823.0,190.7195,190.7884,190.7023,190.7453,43823.0
2016-11-22 11:10:00,221.47,221.5,221.42,221.42,14548.0,190.7281,190.754,190.6851,190.6851,14548.0
2016-11-22 11:15:00,221.44,221.49,221.43,221.48,13372.0,190.7023,190.7453,190.6937,190.7367,13372.0
2016-11-22 11:20:00,221.48,221.5,221.44,221.45,12717.0,190.7367,190.754,190.7023,190.7109,12717.0
2016-11-22 11:25:00,221.46,221.48,221.22,221.22,83409.0,190.7195,190.7367,190.5128,190.5128,83409.0
2016-11-22 11:30:00,221.21,221.26,221.03,221.05,105450.0,190.5042,190.5473,190.3492,190.3664,105450.0
2016-11-22 11:35:00,221.06,221.09,220.99,221.07,32448.0,190.375,190.4009,190.3147,190.3836,32448.0
2016-11-22 11:40:00,221.07,221.14,221.06,221.11,10707.0,190.3836,190.4439,190.375,190.4181,10707.0
2016-11-22 11:45:00,221.13,221.2,221.13,221.16,13160.0,190.4353,190.4956,190.4353,190.4611,13160.0
2016-11-22 11:50:00,221.17,221.18,221.13,221.17,32956.0,190.4698,190.4784,190.4353,190.4698,32956.0
2016-11-22 11:55:00,221.18,221.19,221.06,221.08,30407.0,190.4784,190.487,190.375,190.3923,30407.0
2016-11-22 12:00:00,221.09,221.1,221.0,221.0,27260.0,190.4009,190.4095,190.3234,190.3234,27260.0
2016-11-22 12:05:00,221.0,221.18,221.0,221.14,43495.0,190.3234,190.4784,190.3234,190.4439,43495.0
2016-11-22 12:10:00,221.14,221.17,221.03,221.07,57062.0,190.4439,190.4698,190.3492,190.3836,57062.0
2016-11-22 12:15:00,221.09,221.14,221.07,221.13,20916.0,190.4009,190.4439,190.3836,190.4353,20916.0
2016-11-22 12:20:00,221.14,221.24,221.12,221.22,14659.0,190.4439,190.53,190.4267,190.5128,14659.0
2016-11-22 12:25:00,221.22,221.31,221.22,221.29,21673.0,190.5128,190.5903,190.5128,190.5731,21673.0
2016-11-22 12:30:00,221.29,221.31,221.25,221.29,10408.0,190.5731,190.5903,190.5387,190.5731,10408.0
2016-11-22 12:35:00,221.31,221.32,221.25,221.28,16277.0,190.5903,190.5989,190.5387,190.5645,16277.0
2016-11-22 12:40:00,221.29,221.31,221.25,221.26,19240.0,190.5731,190.5903,190.5387,190.5473,19240.0
2016-11-22 12:45:00,221.27,221.33,221.27,221.31,21064.0,190.5559,190.6075,190.5559,190.5903,21064.0
2016-11-22 12:50:00,221.31,221.34,221.28,221.32,16549.0,190.5903,190.6162,190.5645,190.5989,16549.0
2016-11-22 12:55:00,221.31,221.35,221.31,221.34,30732.0,190.5903,190.6248,190.5903,190.6162,30732.0
2016-11-22 13:00:00,221.35,221.39,221.33,221.37,13262.0,190.6248,190.6592,190.6075,190.642,13262.0
2016-11-22 13:05:00,221.38,221.46,221.37,221.42,50207.0,190.6506,190.7195,190.642,190.6851,50207.0
2016-11-22 13:10:00,221.42,221.44,221.39,221.39,9020.0,190.6851,190.7023,190.6592,190.6592,9020.0
2016-11-22 13:15:00,221.4,221.44,221.38,221.39,9788.0,190.6678,190.7023,190.6506,190.6592,9788.0
2016-11-22 13:20:00,221.4,221.46,221.38,221.46,14464.0,190.6678,190.7195,190.6506,190.7195,14464.0
2016-11-22 13:25:00,221.47,221.51,221.41,221.43,39275.0,190.7281,190.7626,190.6764,190.6937,39275.0
2016-11-22 13:30:00,221.43,221.51,221.42,221.5,10196.0,190.6937,190.7626,190.6851,190.754,10196.0
2016-11-22 13:35:00,221.5,221.5,221.42,221.46,63796.0,190.754,190.754,190.6851,190.7195,63796.0
2016-11-22 13:40:00,221.45,221.47,221.38,221.43,55015.0,190.7109,190.7281,190.6506,190.6937,55015.0
2016-11-22 13:45:00,221.43,221.5,221.42,221.45,51049.0,190.6937,190.754,190.6851,190.7109,51049.0
2016-11-22 13:50:00,221.45,221.5,221.43,221.48,16570.0,190.7109,190.754,190.6937,190.7367,16570.0
2016-11-22 13:55:00,221.47,221.49,221.38,221.4,15575.0,190.7281,190.7453,190.6506,190.6678,15575.0
2016-11-22 14:00:00,221.41,221.42,221.33,221.33,26480.0,190.6764,190.6851,190.6075,190.6075,26480.0
2016-11-22 14:05:00,221.35,221.38,221.31,221.35,15085.0,190.6248,190.6506,190.5903,190.6248,15085.0
2016-11-22 14:10:00,221.33,221.37,221.33,221.35,13788.0,190.6075,190.642,190.6075,190.6248,13788.0
2016-11-22 14:15:00,221.36,221.44,221.36,221.39,18965.0,190.6334,190.7023,190.6334,190.6592,18965.0
2016-11-22 14:20:00,221.39,221.43,221.33,221.38,25794.0,190.6592,190.6937,190.6075,190.6506,25794.0
2016-11-22 14:25:00,221.38,221.46,221.37,221.43,95273.0,190.6506,190.7195,190.642,190.6937,95273.0
2016-11-22 14:30:00,221.44,221.46,221.41,221.46,19628.0,190.7023,190.7195,190.6764,190.7195,19628.0
2016-11-22 14:35:00,221.47,221.6,221.47,221.58,164240.0,190.7281,190.8401,190.7281,190.8228,164240.0
2016-11-22 14:40:00,221.58,221.72,221.57,221.71,30301.0,190.8228,190.9434,190.8142,190.9348,30301.0
2016-11-22 14:45:00,221.7,221.74,221.67,221.7,53648.0,190.9262,190.9606,190.9004,190.9262,53648.0
2016-11-22 14:50:00,221.7,221.7,221.63,221.69,105817.0,190.9262,190.9262,190.8659,190.9176,105817.0
2016-11-22 14:55:00,221.69,221.7,221.59,221.61,20762.0,190.9176,190.9262,190.8315,190.8487,20762.0
2016-11-22 15:00:00,221.61,221.67,221.59,221.59,64369.0,190.8487,190.9004,190.8315,190.8315,64369.0
2016-11-22 15:05:00,221.59,221.67,221.59,221.61,55031.0,190.8315,190.9004,190.8315,190.8487,55031.0
2016-11-22 15:10:00,221.64,221.65,221.6,221.64,22399.0,190.8745,190.8831,190.8401,190.8745,22399.0
2016-11-22 15:15:00,221.65,221.73,221.62,221.73,15608.0,190.8831,190.952,190.8573,190.952,15608.0
2016-11-22 15:20:00,221.73,221.75,221.69,221.72,24528.0,190.952,190.9692,190.9176,190.9434,24528.0
2016-11-22 15:25:00,221.71,221.73,221.65,221.67,42555.0,190.9348,190.952,190.8831,190.9004,42555.0
2016-11-22 15:30:00,221.69,221.85,221.67,221.83,27569.0,190.9176,191.0554,190.9004,191.0381,27569.0
2016-11-22 15:35:00,221.83,221.86,221.79,221.81,28293.0,191.0381,191.064,191.0037,191.0209,28293.0
2016-11-22 15:40:00,221.8,221.9,221.8,221.9,31223.0,191.0123,191.0984,191.0123,191.0984,31223.0
2016-11-22 15:45:00,221.9,221.97,221.9,221.94,42633.0,191.0984,191.1587,191.0984,191.1329,42633.0
2016-11-22 15:50:00,221.94,222.03,221.94,222.03,53166.0,191.1329,191.2104,191.1329,191.2104,53166.0
2016-11-22 15:55:00,222.03,222.05,221.79,221.8,168267.0,191.2104,191.2276,191.0037,191.0123,168267.0
2016-11-23 09:30:00,221.25,221.45,221.22,221.28,167971.0,190.5387,190.7109,190.5128,190.5645,167971.0
2016-11-23 09:35:00,221.35,221.46,221.18,221.27,119301.0,190.6248,190.7195,190.4784,190.5559,119301.0
2016-11-23 09:40:00,221.21,221.31,221.07,221.16,171266.0,190.5042,190.5903,190.3836,190.4611,171266.0
2016-11-23 09:45:00,221.16,221.17,221.01,221.13,145192.0,190.4611,190.4698,190.332,190.4353,145192.0
2016-11-23 09:50:00,221.12,221.19,221.08,221.16,46800.0,190.4267,190.487,190.3923,190.4611,46800.0
2016-11-23 09:55:00,221.14,221.23,221.11,221.14,40105.0,190.4439,190.5214,190.4181,190.4439,40105.0
2016-11-23 10:00:00,221.19,221.28,221.18,221.23,23948.0,190.487,190.5645,190.4784,190.5214,23948.0
2016-11-23 10:05:00,221.24,221.44,221.24,221.39,51188.0,190.53,190.7023,190.53,190.6592,51188.0
2016-11-23 10:10:00,221.37,221.38,221.23,221.24,15167.0,190.642,190.6506,190.5214,190.53,15167.0
2016-11-23 10:15:00,221.25,221.5,221.22,221.47,24159.0,190.5387,190.754,190.5128,190.7281,24159.0
2016-11-23 10:20:00,221.48,221.52,221.43,221.47,11224.0,190.7367,190.7712,190.6937,190.7281,11224.0
2016-11-23 10:25:00,221.48,221.57,221.48,221.53,29835.0,190.7367,190.8142,190.7367,190.7798,29835.0
2016-11-23 10:30:00,221.53,221.71,221.52,221.67,33328.0,190.7798,190.9348,190.7712,190.9004,33328.0
2016-11-23 10:35:00,221.61,221.61,221.42,221.45,119311.0,190.8487,190.8487,190.6851,190.7109,119311.0
2016-11-23 10:40:00,221.44,221.53,221.41,221.48,107930.0,190.7023,190.7798,190.6764,190.7367,107930.0
2016-11-23 10:45:00,221.51,221.55,221.46,221.48,67142.0,190.7626,190.797,190.7195,190.7367,67142.0
2016-11-23 10:50:00,221.48,221.51,221.43,221.44,78297.0,190.7367,190.7626,190.6937,190.7023,78297.0
2016-11-23 10:55:00,221.45,221.56,221.44,221.56,22259.0,190.7109,190.8056,190.7023,190.8056,22259.0
2016-11-23 11:00:00,221.56,221.61,221.5,221.51,28727.0,190.8056,190.8487,190.754,190.7626,28727.0
2016-11-23 11:05:00,221.5,221.5,221.37,221.37,36194.0,190.754,190.754,190.642,190.642,36194.0
2016-11-23 11:10:00,221.36,221.41,221.31,221.41,51710.0,190.6334,190.6764,190.5903,190.6764,51710.0
2016-11-23 11:15:00,221.4,221.42,221.29,221.31,183010.0,190.6678,190.6851,190.5731,190.5903,183010.0
2016-11-23 11:20:00,221.29,221.33,221.25,221.29,188180.0,190.5731,190.6075,190.5387,190.5731,188180.0
2016-11-23 11:25:00,221.29,221.33,221.27,221.3,41021.0,190.5731,190.6075,190.5559,190.5817,41021.0
2016-11-23 11:30:00,221.3,221.35,221.28,221.35,53664.0,190.5817,190.6248,190.5645,190.6248,53664.0
2016-11-23 11:35:00,221.35,221.38,221.27,221.38,42573.0,190.6248,190.6506,190.5559,190.6506,42573.0
2016-11-23 11:40:00,221.38,221.39,221.33,221.37,20968.0,190.6506,190.6592,190.6075,190.642,20968.0
2016-11-23 11:45:00,221.38,221.41,221.35,221.38,61083.0,190.6506,190.6764,190.6248,190.6506,61083.0
2016-11-23 11:50:00,221.37,221.43,221.35,221.43,34137.0,190.642,190.6937,190.6248,190.6937,34137.0
2016-11-23 11:55:00,221.44,221.62,221.44,221.61,67786.0,190.7023,190.8573,190.7023,190.8487,67786.0
2016-11-23 12:00:00,221.59,221.67,221.55,221.57,33249.0,190.8315,190.9004,190.797,190.8142,33249.0
2016-11-23 12:05:00,221.58,221.61,221.56,221.59,14598.0,190.8228,190.8487,190.8056,190.8315,14598.0
2016-11-23 12:10:00,221.59,221.61,221.55,221.56,9750.0,190.8315,190.8487,190.797,190.8056,9750.0
2016-11-23 12:15:00,221.57,221.69,221.57,221.59,19664.0,190.8142,190.9176,190.8142,190.8315,19664.0
2016-11-23 12:20:00,221.59,221.62,221.58,221.62,13391.0,190.8315,190.8573,190.8228,190.8573,13391.0
2016-11-23 12:25:00,221.61,221.65,221.61,221.64,7470.0,190.8487,190.8831,190.8487,190.8745,7470.0
2016-11-23 12:30:00,221.64,221.68,221.59,221.59,17620.0,190.8745,190.909,190.8315,190.8315,17620.0
2016-11-23 12:35:00,221.61,221.67,221.57,221.65,8922.0,190.8487,190.9004,190.8142,190.8831,8922.0
2016-11-23 12:40:00,221.65,221.76,221.61,221.76,18443.0,190.8831,190.9779,190.8487,190.9779,18443.0
2016-11-23 12:45:00,221.77,221.88,221.77,221.77,19922.0,190.9865,191.0812,190.9865,190.9865,19922.0
2016-11-23 12:50:00,221.78,221.79,221.69,221.72,17809.0,190.9951,191.0037,190.9176,190.9434,17809.0
2016-11-23 12:55:00,221.71,221.73,221.67,221.73,17029.0,190.9348,190.952,190.9004,190.952,17029.0
2016-11-23 13:00:00,221.74,221.77,221.71,221.72,13441.0,190.9606,190.9865,190.9348,190.9434,13441.0
2016-11-23 13:05:00,221.76,221.76,221.7,221.74,16591.0,190.9779,190.9779,190.9262,190.9606,16591.0
2016-11-23 13:10:00,221.74,221.78,221.72,221.78,33161.0,190.9606,190.9951,190.9434,190.9951,33161.0
2016-11-23 13:15:00,221.77,221.79,221.75,221.79,10593.0,190.9865,191.0037,190.9692,191.0037,10593.0
2016-11-23 13:20:00,221.78,221.8,221.72,221.72,12228.0,190.9951,191.0123,190.9434,190.9434,12228.0
2016-11-23 13:25:00,221.73,221.78,221.66,221.7,35466.0,190.952,190.9951,190.8917,190.9262,35466.0
2016-11-23 13:30:00,221.69,221.75,221.68,221.75,9144.0,190.9176,190.9692,190.909,190.9692,9144.0
2016-11-23 13:35:00,221.74,221.78,221.72,221.76,8411.0,190.9606,190.9951,190.9434,190.9779,8411.0
2016-11-23 13:40:00,221.75,221.82,221.74,221.76,28923.0,190.9692,191.0295,190.9606,190.9779,28923.0
2016-11-23 13:45:00,221.75,221.76,221.66,221.73,24952.0,190.9692,190.9779,190.8917,190.952,24952.0
2016-11-23 13:50:00,221.7,221.72,221.66,221.68,11631.0,190.9262,190.9434,190.8917,190.909,11631.0
2016-11-23 13:55:00,221.67,221.68,221.6,221.62,19070.0,190.9004,190.909,190.8401,190.8573,19070.0
2016-11-23 14:00:00,221.62,221.82,221.62,221.75,34065.0,190.8573,191.0295,190.8573,190.9692,34065.0
2016-11-23 14:05:00,221.74,221.83,221.73,221.74,33481.0,190.9606,191.0381,190.952,190.9606,33481.0
2016-11-23 14:10:00,221.75,221.78,221.69,221.78,21727.0,190.9692,190.9951,190.9176,190.9951,21727.0
2016-11-23 14:15:00,221.78,221.84,221.71,221.72,15431.0,190.9951,191.0468,190.9348,190.9434,15431.0
2016-11-23 14:20:00,221.72,221.79,221.7,221.73,16506.0,190.9434,191.0037,190.9262,190.952,16506.0
2016-11-23 14:25:00,221.74,221.8,221.74,221.79,16837.0,190.9606,191.0123,190.9606,191.0037,16837.0
2016-11-23 14:30:00,221.8,221.88,221.78,221.84,33871.0,191.0123,191.0812,190.9951,191.0468,33871.0
2016-11-23 14:35:00,221.84,221.84,221.65,221.68,44438.0,191.0468,191.0468,190.8831,190.909,44438.0
2016-11-23 14:40:00,221.67,221.75,221.64,221.74,40180.0,190.9004,190.9692,190.8745,190.9606,40180.0
2016-11-23 14:45:00,221.73,221.8,221.71,221.76,29418.0,190.952,191.0123,190.9348,190.9779,29418.0
2016-11-23 14:50:00,221.77,221.77,221.7,221.72,20968.0,190.9865,190.9865,190.9262,190.9434,20968.0
2016-11-23 14:55:00,221.72,221.74,221.69,221.73,20457.0,190.9434,190.9606,190.9176,190.952,20457.0
2016-11-23 15:00:00,221.73,221.78,221.73,221.78,48512.0,190.952,190.9951,190.952,190.9951,48512.0
2016-11-23 15:05:00,221.77,221.8,221.72,221.8,16399.0,190.9865,191.0123,190.9434,191.0123,16399.0
2016-11-23 15:10:00,221.8,221.81,221.73,221.78,30731.0,191.0123,191.0209,190.952,190.9951,30731.0
2016-11-23 15:15:00,221.78,221.8,221.73,221.74,14177.0,190.9951,191.0123,190.952,190.9606,14177.0
2016-11-23 15:20:00,221.75,221.77,221.72,221.75,19284.0,190.9692,190.9865,190.9434,190.9692,19284.0
2016-11-23 15:25:00,221.78,221.78,221.73,221.77,14675.0,190.9951,190.9951,190.952,190.9865,14675.0
2016-11-23 15:30:00,221.78,221.83,221.75,221.81,29045.0,190.9951,191.0381,190.9692,191.0209,29045.0
2016-11-23 15:35:00,221.82,221.91,221.8,221.89,38875.0,191.0295,191.107,191.0123,191.0898,38875.0
2016-11-23 15:40:00,221.87,221.99,221.87,221.95,39519.0,191.0726,191.1759,191.0726,191.1415,39519.0
2016-11-23 15:45:00,221.96,222.02,221.93,221.93,44803.0,191.1501,191.2018,191.1243,191.1243,44803.0
2016-11-23 15:50:00,221.96,222.01,221.93,221.95,29012.0,191.1501,191.1932,191.1243,191.1415,29012.0
2016-11-23 15:55:00,221.95,222.03,221.93,221.99,106700.0,191.1415,191.2104,191.1243,191.1759,106700.0
2016-11-25 09:30:00,222.36,222.47,222.33,222.38,95352.0,191.4946,191.5893,191.4687,191.5118,95352.0
2016-11-25 09:35:00,222.38,222.4,222.29,222.35,37570.0,191.5118,191.529,191.4343,191.486,37570.0
2016-11-25 09:40:00,222.35,222.49,222.32,222.36,35123.0,191.486,191.6065,191.4601,191.4946,35123.0
2016-11-25 09:45:00,222.35,222.48,222.29,222.44,21547.0,191.486,191.5979,191.4343,191.5635,21547.0
2016-11-25 09:50:00,222.43,222.48,222.42,222.48,31093.0,191.5549,191.5979,191.5462,191.5979,31093.0
2016-11-25 09:55:00,222.47,222.55,222.45,222.55,32318.0,191.5893,191.6582,191.5721,191.6582,32318.0
2016-11-25 10:00:00,222.53,222.57,222.45,222.54,32487.0,191.641,191.6754,191.5721,191.6496,32487.0
2016-11-25 10:05:00,222.54,222.56,222.49,222.5,14926.0,191.6496,191.6668,191.6065,191.6151,14926.0
2016-11-25 10:10:00,222.5,222.53,222.46,222.49,20719.0,191.6151,191.641,191.5807,191.6065,20719.0
2016-11-25 10:15:00,222.46,222.52,222.44,222.47,24799.0,191.5807,191.6324,191.5635,191.5893,24799.0
2016-11-25 10:20:00,222.47,222.53,222.46,222.53,11847.0,191.5893,191.641,191.5807,191.641,11847.0
2016-11-25 10:25:00,222.54,222.56,222.5,222.55,24129.0,191.6496,191.6668,191.6151,191.6582,24129.0
2016-11-25 10:30:00,222.54,222.57,222.5,222.51,12689.0,191.6496,191.6754,191.6151,191.6238,12689.0
2016-11-25 10:35:00,222.52,222.57,222.52,222.56,25630.0,191.6324,191.6754,191.6324,191.6668,25630.0
2016-11-25 10:40:00,222.56,222.59,222.49,222.57,70250.0,191.6668,191.6926,191.6065,191.6754,70250.0
2016-11-25 10:45:00,222.57,222.6,222.54,222.58,8615.0,191.6754,191.7013,191.6496,191.684,8615.0
2016-11-25 10:50:00,222.59,222.6,222.56,222.56,41560.0,191.6926,191.7013,191.6668,191.6668,41560.0
2016-11-25 10:55:00,222.58,222.61,222.54,222.54,50311.0,191.684,191.7099,191.6496,191.6496,50311.0
2016-11-25 11:00:00,222.53,222.57,222.51,222.57,52466.0,191.641,191.6754,191.6238,191.6754,52466.0
2016-11-25 11:05:00,222.57,222.58,222.54,222.55,61711.0,191.6754,191.684,191.6496,191.6582,61711.0
2016-11-25 11:10:00,222.55,222.58,222.54,222.56,106632.0,191.6582,191.684,191.6496,191.6668,106632.0
2016-11-25 11:15:00,222.57,222.6,222.55,222.56,24053.0,191.6754,191.7013,191.6582,191.6668,24053.0
2016-11-25 11:20:00,222.56,222.59,222.52,222.55,24786.0,191.6668,191.6926,191.6324,191.6582,24786.0
2016-11-25 11:25:00,222.55,222.65,222.54,222.62,51624.0,191.6582,191.7443,191.6496,191.7185,51624.0
2016-11-25 11:30:00,222.62,222.62,222.56,222.56,20980.0,191.7185,191.7185,191.6668,191.6668,20980.0
2016-11-25 11:35:00,222.57,222.6,222.56,222.58,27329.0,191.6754,191.7013,191.6668,191.684,27329.0
2016-11-25 11:40:00,222.59,222.62,222.58,222.62,18964.0,191.6926,191.7185,191.684,191.7185,18964.0
2016-11-25 11:45:00,222.62,222.63,222.57,222.59,33784.0,191.7185,191.7271,191.6754,191.6926,33784.0
2016-11-25 11:50:00,222.59,222.6,222.56,222.57,16819.0,191.6926,191.7013,191.6668,191.6754,16819.0
2016-11-25 11:55:00,222.57,222.62,222.55,222.6,196484.0,191.6754,191.7185,191.6582,191.7013,196484.0
2016-11-25 12:00:00,222.6,222.63,222.58,222.59,23913.0,191.7013,191.7271,191.684,191.6926,23913.0
2016-11-25 12:05:00,222.58,222.62,222.57,222.6,14473.0,191.684,191.7185,191.6754,191.7013,14473.0
2016-11-25 12:10:00,222.6,222.61,222.58,222.59,29514.0,191.7013,191.7099,191.684,191.6926,29514.0
2016-11-25 12:15:00,222.59,222.61,222.58,222.6,23019.0,191.6926,191.7099,191.684,191.7013,23019.0
2016-11-25 12:20:00,222.6,222.65,222.59,222.64,32583.0,191.7013,191.7443,191.6926,191.7357,32583.0
2016-11-25 12:25:00,222.64,222.65,222.61,222.62,32489.0,191.7357,191.7443,191.7099,191.7185,32489.0
2016-11-25 12:30:00,222.62,222.64,222.6,222.64,49655.0,191.7185,191.7357,191.7013,191.7357,49655.0
2016-11-25 12:35:00,222.64,222.65,222.61,222.62,33288.0,191.7357,191.7443,191.7099,191.7185,33288.0
2016-11-25 12:40:00,222.62,222.64,222.6,222.64,43058.0,191.7185,191.7357,191.7013,191.7357,43058.0
2016-11-25 12:45:00,222.64,222.65,222.6,222.63,61501.0,191.7357,191.7443,191.7013,191.7271,61501.0
2016-11-25 12:50:00,222.63,222.7,222.61,222.7,63731.0,191.7271,191.7874,191.7099,191.7874,63731.0
2016-11-25 12:55:00,222.7,222.82,222.69,222.81,99091.0,191.7874,191.8907,191.7788,191.8821,99091.0
2016-11-28 09:30:00,222.44,222.6,222.33,222.58,188853.0,191.5635,191.7013,191.4687,191.684,188853.0
2016-11-28 09:35:00,222.58,222.61,222.39,222.52,112422.0,191.684,191.7099,191.5204,191.6324,112422.0
2016-11-28 09:40:00,222.54,222.61,222.29,222.35,40402.0,191.6496,191.7099,191.4343,191.486,40402.0
2016-11-28 09:45:00,222.34,222.4,222.29,222.4,19269.0,191.4774,191.529,191.4343,191.529,19269.0
2016-11-28 09:50:00,222.41,222.5,222.3,222.49,20524.0,191.5376,191.6151,191.4429,191.6065,20524.0
2016-11-28 09:55:00,222.48,222.53,222.44,222.48,21278.0,191.5979,191.641,191.5635,191.5979,21278.0
2016-11-28 10:00:00,222.47,222.5,222.35,222.45,20850.0,191.5893,191.6151,191.486,191.5721,20850.0
2016-11-28 10:05:00,222.45,222.53,222.41,222.52,55106.0,191.5721,191.641,191.5376,191.6324,55106.0
2016-11-28 10:10:00,222.53,222.55,222.46,222.48,42420.0,191.641,191.6582,191.5807,191.5979,42420.0
2016-11-28 10:15:00,222.47,222.48,222.33,222.36,24985.0,191.5893,191.5979,191.4687,191.4946,24985.0
2016-11-28 10:20:00,222.36,222.41,222.32,222.36,21509.0,191.4946,191.5376,191.4601,191.4946,21509.0
2016-11-28 10:25:00,222.35,222.46,222.3,222.44,23665.0,191.486,191.5807,191.4429,191.5635,23665.0
2016-11-28 10:30:00,222.44,222.75,222.43,222.55,66095.0,191.5635,191.8304,191.5549,191.6582,66095.0
2016-11-28 10:35:00,222.56,222.56,222.42,222.45,20330.0,191.6668,191.6668,191.5462,191.5721,20330.0
2016-11-28 10:40:00,222.45,222.48,222.2,222.21,30943.0,191.5721,191.5979,191.3568,191.3654,30943.0
2016-11-28 10:45:00,222.18,222.22,222.12,222.21,82584.0,191.3396,191.374,191.2879,191.3654,82584.0
2016-11-28 10:50:00,222.21,222.21,222.11,222.16,21136.0,191.3654,191.3654,191.2793,191.3223,21136.0
2016-11-28 10:55:00,222.15,222.15,221.98,221.99,48430.0,191.3137,191.3137,191.1673,191.1759,48430.0
2016-11-28 11:00:00,221.98,222.11,221.96,222.08,47287.0,191.1673,191.2793,191.1501,191.2534,47287.0
2016-11-28 11:05:00,222.08,222.09,221.97,222.01,53727.0,191.2534,191.2621,191.1587,191.1932,53727.0
2016-11-28 11:10:00,221.98,222.04,221.93,221.98,80644.0,191.1673,191.219,191.1243,191.1673,80644.0
2016-11-28 11:15:00,221.98,222.11,221.96,222.08,39642.0,191.1673,191.2793,191.1501,191.2534,39642.0
2016-11-28 11:20:00,222.07,222.13,221.97,222.13,39683.0,191.2448,191.2965,191.1587,191.2965,39683.0
2016-11-28 11:25:00,222.12,222.22,222.1,222.13,56258.0,191.2879,191.374,191.2707,191.2965,56258.0
2016-11-28 11:30:00,222.14,222.23,222.12,222.19,33121.0,191.3051,191.3826,191.2879,191.3482,33121.0
2016-11-28 11:35:00,222.21,222.27,222.12,222.15,45624.0,191.3654,191.4171,191.2879,191.3137,45624.0
2016-11-28 11:40:00,222.17,222.19,222.08,222.12,53577.0,191.3309,191.3482,191.2534,191.2879,53577.0
2016-11-28 11:45:00,222.11,222.19,222.03,222.04,73111.0,191.2793,191.3482,191.2104,191.219,73111.0
2016-11-28 11:50:00,222.03,222.11,222.02,222.05,13656.0,191.2104,191.2793,191.2018,191.2276,13656.0
2016-11-28 11:55:00,222.05,222.22,222.04,222.22,31099.0,191.2276,191.374,191.219,191.374,31099.0
2016-11-28 12:00:00,222.24,222.34,222.23,222.29,64070.0,191.3912,191.4774,191.3826,191.4343,64070.0
2016-11-28 12:05:00,222.31,222.43,222.3,222.34,27033.0,191.4515,191.5549,191.4429,191.4774,27033.0
2016-11-28 12:10:00,222.33,222.36,222.28,222.3,24195.0,191.4687,191.4946,191.4257,191.4429,24195.0
2016-11-28 12:15:00,222.31,222.36,222.28,222.35,17259.0,191.4515,191.4946,191.4257,191.486,17259.0
2016-11-28 12:20:00,222.35,222.38,222.33,222.35,28848.0,191.486,191.5118,191.4687,191.486,28848.0
2016-11-28 12:25:00,222.34,222.4,222.3,222.39,34890.0,191.4774,191.529,191.4429,191.5204,34890.0
2016-11-28 12:30:00,222.38,222.64,222.38,222.58,49249.0,191.5118,191.7357,191.5118,191.684,49249.0
2016-11-28 12:35:00,222.57,222.57,222.46,222.47,23010.0,191.6754,191.6754,191.5807,191.5893,23010.0
2016-11-28 12:40:00,222.49,222.51,222.4,222.41,50632.0,191.6065,191.6238,191.529,191.5376,50632.0
2016-11-28 12:45:00,222.41,222.47,222.37,222.47,42197.0,191.5376,191.5893,191.5032,191.5893,42197.0
2016-11-28 12:50:00,222.46,222.49,222.42,222.43,43457.0,191.5807,191.6065,191.5462,191.5549,43457.0
2016-11-28 12:55:00,222.43,222.49,222.42,222.47,20924.0,191.5549,191.6065,191.5462,191.5893,20924.0
2016-11-28 13:00:00,222.48,222.48,222.35,222.35,32591.0,191.5979,191.5979,191.486,191.486,32591.0
2016-11-28 13:05:00,222.35,222.39,222.34,222.38,28568.0,191.486,191.5204,191.4774,191.5118,28568.0
2016-11-28 13:10:00,222.39,222.39,222.34,222.38,90364.0,191.5204,191.5204,191.4774,191.5118,90364.0
2016-11-28 13:15:00,222.39,222.39,222.34,222.34,28229.0,191.5204,191.5204,191.4774,191.4774,28229.0
2016-11-28 13:20:00,222.34,222.44,222.3,222.3,40388.0,191.4774,191.5635,191.4429,191.4429,40388.0
2016-11-28 13:25:00,222.32,222.36,222.32,222.34,17678.0,191.4601,191.4946,191.4601,191.4774,17678.0
2016-11-28 13:30:00,222.36,222.39,222.3,222.37,31788.0,191.4946,191.5204,191.4429,191.5032,31788.0
2016-11-28 13:35:00,222.38,222.43,222.35,222.4,24651.0,191.5118,191.5549,191.486,191.529,24651.0
2016-11-28 13:40:00,222.4,222.43,222.38,222.41,33493.0,191.529,191.5549,191.5118,191.5376,33493.0
2016-11-28 13:45:00,222.4,222.41,222.37,222.41,23381.0,191.529,191.5376,191.5032,191.5376,23381.0
2016-11-28 13:50:00,222.41,222.43,222.37,222.37,16424.0,191.5376,191.5549,191.5032,191.5032,16424.0
2016-11-28 13:55:00,222.38,222.43,222.36,222.36,59767.0,191.5118,191.5549,191.4946,191.4946,59767.0
2016-11-28 14:00:00,222.36,222.41,222.36,222.39,41492.0,191.4946,191.5376,191.4946,191.5204,41492.0
2016-11-28 14:05:00,222.41,222.49,222.4,222.44,33470.0,191.5376,191.6065,191.529,191.5635,33470.0
2016-11-28 14:10:00,222.44,222.44,222.39,222.4,31109.0,191.5635,191.5635,191.5204,191.529,31109.0
2016-11-28 14:15:00,222.4,222.45,222.37,222.39,28273.0,191.529,191.5721,191.5032,191.5204,28273.0
2016-11-28 14:20:00,222.39,222.4,222.31,222.33,40977.0,191.5204,191.529,191.4515,191.4687,40977.0
2016-11-28 14:25:00,222.33,222.37,222.25,222.26,30262.0,191.4687,191.5032,191.3998,191.4085,30262.0
2016-11-28 14:30:00,222.26,222.31,222.21,222.3,161643.0,191.4085,191.4515,191.3654,191.4429,161643.0
2016-11-28 14:35:00,222.28,222.34,222.26,222.29,23186.0,191.4257,191.4774,191.4085,191.4343,23186.0
2016-11-28 14:40:00,222.31,222.32,222.2,222.23,38001.0,191.4515,191.4601,191.3568,191.3826,38001.0
2016-11-28 14:45:00,222.24,222.27,222.2,222.21,28447.0,191.3912,191.4171,191.3568,191.3654,28447.0
2016-11-28 14:50:00,222.21,222.21,222.15,222.21,23016.0,191.3654,191.3654,191.3137,191.3654,23016.0
2016-11-28 14:55:00,222.2,222.23,222.18,222.22,67014.0,191.3568,191.3826,191.3396,191.374,67014.0
2016-11-28 15:00:00,222.23,222.24,222.13,222.19,50518.0,191.3826,191.3912,191.2965,191.3482,50518.0
2016-11-28 15:05:00,222.2,222.21,222.14,222.17,58944.0,191.3568,191.3654,191.3051,191.3309,58944.0
2016-11-28 15:10:00,222.18,222.24,222.13,222.21,29058.0,191.3396,191.3912,191.2965,191.3654,29058.0
2016-11-28 15:15:00,222.22,222.22,222.14,222.2,28292.0,191.374,191.374,191.3051,191.3568,28292.0
2016-11-28 15:20:00,222.19,222.2,222.05,222.08,55630.0,191.3482,191.3568,191.2276,191.2534,55630.0
2016-11-28 15:25:00,222.09,222.09,221.85,221.86,68900.0,191.2621,191.2621,191.0554,191.064,68900.0
2016-11-28 15:30:00,221.87,221.96,221.87,221.9,42411.0,191.0726,191.1501,191.0726,191.0984,42411.0
2016-11-28 15:35:00,221.91,221.96,221.86,221.88,45991.0,191.107,191.1501,191.064,191.0812,45991.0
2016-11-28 15:40:00,221.87,221.89,221.72,221.72,63275.0,191.0726,191.0898,190.9434,190.9434,63275.0
2016-11-28 15:45:00,221.72,221.83,221.68,221.7,173225.0,190.9434,191.0381,190.909,190.9262,173225.0
2016-11-28 15:50:00,221.69,221.77,221.63,221.76,85460.0,190.9176,190.9865,190.8659,190.9779,85460.0
2016-11-28 15:55:00,221.75,221.88,221.69,221.81,225068.0,190.9692,191.0812,190.9176,191.0209,225068.0
2016-11-29 09:30:00,221.8,221.96,221.67,221.92,68265.0,191.0123,191.1501,190.9004,191.1157,68265.0
2016-11-29 09:35:00,221.9,222.04,221.88,222.02,41776.0,191.0984,191.219,191.0812,191.2018,41776.0
2016-11-29 09:40:00,221.99,221.99,221.81,221.82,72628.0,191.1759,191.1759,191.0209,191.0295,72628.0
2016-11-29 09:45:00,221.81,221.82,221.47,221.48,59626.0,191.0209,191.0295,190.7281,190.7367,59626.0
2016-11-29 09:50:00,221.49,221.58,221.43,221.57,69644.0,190.7453,190.8228,190.6937,190.8142,69644.0
2016-11-29 09:55:00,221.55,221.67,221.51,221.57,24645.0,190.797,190.9004,190.7626,190.8142,24645.0
2016-11-29 10:00:00,221.57,221.74,221.57,221.62,53259.0,190.8142,190.9606,190.8142,190.8573,53259.0
2016-11-29 10:05:00,221.65,221.8,221.64,221.75,43072.0,190.8831,191.0123,190.8745,190.9692,43072.0
2016-11-29 10:10:00,221.75,221.87,221.75,221.8,31656.0,190.9692,191.0726,190.9692,191.0123,31656.0
2016-11-29 10:15:00,221.81,221.86,221.76,221.86,38861.0,191.0209,191.064,190.9779,191.064,38861.0
2016-11-29 10:20:00,221.86,221.96,221.85,221.95,30999.0,191.064,191.1501,191.0554,191.1415,30999.0
2016-11-29 10:25:00,221.96,221.97,221.83,221.85,26063.0,191.1501,191.1587,191.0381,191.0554,26063.0
2016-11-29 10:30:00,221.85,222.03,221.84,221.91,24474.0,191.0554,191.2104,191.0468,191.107,24474.0
2016-11-29 10:35:00,221.91,221.96,221.9,221.96,17038.0,191.107,191.1501,191.0984,191.1501,17038.0
2016-11-29 10:40:00,221.96,222.14,221.96,222.09,51879.0,191.1501,191.3051,191.1501,191.2621,51879.0
2016-11-29 10:45:00,222.1,222.28,222.1,222.28,62216.0,191.2707,191.4257,191.2707,191.4257,62216.0
2016-11-29 10:50:00,222.28,222.28,222.18,222.22,24807.0,191.4257,191.4257,191.3396,191.374,24807.0
2016-11-29 10:55:00,222.23,222.3,222.2,222.28,26536.0,191.3826,191.4429,191.3568,191.4257,26536.0
2016-11-29 11:00:00,222.28,222.3,222.21,222.24,78813.0,191.4257,191.4429,191.3654,191.3912,78813.0
2016-11-29 11:05:00,222.23,222.27,222.23,222.27,22928.0,191.3826,191.4171,191.3826,191.4171,22928.0
2016-11-29 11:10:00,222.26,222.27,222.22,222.23,15608.0,191.4085,191.4171,191.374,191.3826,15608.0
2016-11-29 11:15:00,222.24,222.28,222.1,222.13,22979.0,191.3912,191.4257,191.2707,191.2965,22979.0
2016-11-29 11:20:00,222.15,222.21,222.1,222.17,22893.0,191.3137,191.3654,191.2707,191.3309,22893.0
2016-11-29 11:25:00,222.17,222.32,222.17,222.29,32726.0,191.3309,191.4601,191.3309,191.4343,32726.0
2016-11-29 11:30:00,222.3,222.46,222.28,222.44,27489.0,191.4429,191.5807,191.4257,191.5635,27489.0
2016-11-29 11:35:00,222.44,222.52,222.41,222.43,46975.0,191.5635,191.6324,191.5376,191.5549,46975.0
2016-11-29 11:40:00,222.43,222.6,222.43,222.51,40149.0,191.5549,191.7013,191.5549,191.6238,40149.0
2016-11-29 11:45:00,222.53,222.56,222.48,222.48,17250.0,191.641,191.6668,191.5979,191.5979,17250.0
2016-11-29 11:50:00,222.49,222.56,222.48,222.53,51313.0,191.6065,191.6668,191.5979,191.641,51313.0
2016-11-29 11:55:00,222.53,222.57,222.48,222.56,53915.0,191.641,191.6754,191.5979,191.6668,53915.0
2016-11-29 12:00:00,222.55,222.55,222.49,222.53,30484.0,191.6582,191.6582,191.6065,191.641,30484.0
2016-11-29 12:05:00,222.53,222.54,222.47,222.47,26706.0,191.641,191.6496,191.5893,191.5893,26706.0
2016-11-29 12:10:00,222.48,222.49,222.42,222.42,44423.0,191.5979,191.6065,191.5462,191.5462,44423.0
2016-11-29 12:15:00,222.42,222.43,222.38,222.41,32616.0,191.5462,191.5549,191.5118,191.5376,32616.0
2016-11-29 12:20:00,222.41,222.41,222.3,222.32,101016.0,191.5376,191.5376,191.4429,191.4601,101016.0
2016-11-29 12:25:00,222.32,222.39,222.27,222.37,24007.0,191.4601,191.5204,191.4171,191.5032,24007.0
2016-11-29 12:30:00,222.37,222.37,222.33,222.36,20763.0,191.5032,191.5032,191.4687,191.4946,20763.0
2016-11-29 12:35:00,222.37,222.37,222.33,222.36,24841.0,191.5032,191.5032,191.4687,191.4946,24841.0
2016-11-29 12:40:00,222.35,222.41,222.32,222.37,33094.0,191.486,191.5376,191.4601,191.5032,33094.0
2016-11-29 12:45:00,222.37,222.43,222.35,222.4,40114.0,191.5032,191.5549,191.486,191.529,40114.0
2016-11-29 12:50:00,222.41,222.43,222.39,222.42,31289.0,191.5376,191.5549,191.5204,191.5462,31289.0
2016-11-29 12:55:00,222.44,222.55,222.44,222.53,52065.0,191.5635,191.6582,191.5635,191.641,52065.0
2016-11-29 13:00:00,222.55,222.55,222.49,222.5,29876.0,191.6582,191.6582,191.6065,191.6151,29876.0
2016-11-29 13:05:00,222.5,222.51,222.48,222.49,35234.0,191.6151,191.6238,191.5979,191.6065,35234.0
2016-11-29 13:10:00,222.49,222.53,222.44,222.47,28503.0,191.6065,191.641,191.5635,191.5893,28503.0
2016-11-29 13:15:00,222.48,222.48,222.4,222.44,21354.0,191.5979,191.5979,191.529,191.5635,21354.0
2016-11-29 13:20:00,222.44,222.49,222.44,222.47,24223.0,191.5635,191.6065,191.5635,191.5893,24223.0
2016-11-29 13:25:00,222.47,222.47,222.43,222.47,20612.0,191.5893,191.5893,191.5549,191.5893,20612.0
2016-11-29 13:30:00,222.48,222.48,222.43,222.44,25438.0,191.5979,191.5979,191.5549,191.5635,25438.0
2016-11-29 13:35:00,222.44,222.49,222.43,222.48,15449.0,191.5635,191.6065,191.5549,191.5979,15449.0
2016-11-29 13:40:00,222.47,222.5,222.46,222.46,21699.0,191.5893,191.6151,191.5807,191.5807,21699.0
2016-11-29 13:45:00,222.46,222.54,222.46,222.53,35900.0,191.5807,191.6496,191.5807,191.641,35900.0
2016-11-29 13:50:00,222.53,222.56,222.5,222.56,34830.0,191.641,191.6668,191.6151,191.6668,34830.0
2016-11-29 13:55:00,222.56,222.64,222.55,222.6,59346.0,191.6668,191.7357,191.6582,191.7013,59346.0
2016-11-29 14:00:00,222.61,222.64,222.59,222.6,55214.0,191.7099,191.7357,191.6926,191.7013,55214.0
2016-11-29 14:05:00,222.6,222.65,222.58,222.61,72986.0,191.7013,191.7443,191.684,191.7099,72986.0
2016-11-29 14:10:00,222.6,222.62,222.59,222.62,22827.0,191.7013,191.7185,191.6926,191.7185,22827.0
2016-11-29 14:15:00,222.62,222.63,222.56,222.57,35747.0,191.7185,191.7271,191.6668,191.6754,35747.0
2016-11-29 14:20:00,222.58,222.6,222.56,222.59,67468.0,191.684,191.7013,191.6668,191.6926,67468.0
2016-11-29 14:25:00,222.59,222.6,222.55,222.56,26076.0,191.6926,191.7013,191.6582,191.6668,26076.0
2016-11-29 14:30:00,222.56,222.6,222.54,222.6,35069.0,191.6668,191.7013,191.6496,191.7013,35069.0
2016-11-29 14:35:00,222.59,222.63,222.56,222.62,33689.0,191.6926,191.7271,191.6668,191.7185,33689.0
2016-11-29 14:40:00,222.63,222.72,222.63,222.67,40643.0,191.7271,191.8046,191.7271,191.7615,40643.0
2016-11-29 14:45:00,222.69,222.7,222.63,222.65,34981.0,191.7788,191.7874,191.7271,191.7443,34981.0
2016-11-29 14:50:00,222.66,222.68,222.59,222.59,32616.0,191.7529,191.7702,191.6926,191.6926,32616.0
2016-11-29 14:55:00,222.58,222.59,222.5,222.52,37624.0,191.684,191.6926,191.6151,191.6324,37624.0
2016-11-29 15:00:00,222.53,222.53,222.34,222.36,39786.0,191.641,191.641,191.4774,191.4946,39786.0
2016-11-29 15:05:00,222.37,222.4,222.25,222.26,45005.0,191.5032,191.529,191.3998,191.4085,45005.0
2016-11-29 15:10:00,222.25,222.28,222.22,222.25,51914.0,191.3998,191.4257,191.374,191.3998,51914.0
2016-11-29 15:15:00,222.26,222.28,222.13,222.15,46661.0,191.4085,191.4257,191.2965,191.3137,46661.0
2016-11-29 15:20:00,222.15,222.26,222.12,222.21,36582.0,191.3137,191.4085,191.2879,191.3654,36582.0
2016-11-29 15:25:00,222.21,222.24,222.17,222.2,33170.0,191.3654,191.3912,191.3309,191.3568,33170.0
2016-11-29 15:30:00,222.19,222.2,222.06,222.17,76622.0,191.3482,191.3568,191.2362,191.3309,76622.0
2016-11-29 15:35:00,222.16,222.21,222.02,222.03,55971.0,191.3223,191.3654,191.2018,191.2104,55971.0
2016-11-29 15:40:00,222.03,222.09,222.0,222.05,161020.0,191.2104,191.2621,191.1845,191.2276,161020.0
2016-11-29 15:45:00,222.05,222.05,221.93,222.01,49914.0,191.2276,191.2276,191.1243,191.1932,49914.0
2016-11-29 15:50:00,222.01,222.14,222.0,222.13,80146.0,191.1932,191.3051,191.1845,191.2965,80146.0
2016-11-29 15:55:00,222.13,222.17,222.06,222.17,146818.0,191.2965,191.3309,191.2362,191.3309,146818.0
2016-11-30 09:30:00,222.91,222.95,222.8,222.91,112002.0,191.9682,192.0027,191.8735,191.9682,112002.0
2016-11-30 09:35:00,222.87,223.05,222.85,223.01,64738.0,191.9338,192.0888,191.9166,192.0544,64738.0
2016-11-30 09:40:00,223.03,223.1,223.0,223.06,19022.0,192.0716,192.1319,192.0457,192.0974,19022.0
2016-11-30 09:45:00,223.06,223.09,222.89,222.91,64032.0,192.0974,192.1232,191.951,191.9682,64032.0
2016-11-30 09:50:00,222.92,222.94,222.67,222.72,23158.0,191.9768,191.9941,191.7615,191.8046,23158.0
2016-11-30 09:55:00,222.72,222.8,222.69,222.73,63742.0,191.8046,191.8735,191.7788,191.8132,63742.0
2016-11-30 10:00:00,222.73,222.74,222.57,222.59,83762.0,191.8132,191.8218,191.6754,191.6926,83762.0
2016-11-30 10:05:00,222.59,222.86,222.59,222.84,69756.0,191.6926,191.9252,191.6926,191.9079,69756.0
2016-11-30 10:10:00,222.85,222.85,222.71,222.71,21915.0,191.9166,191.9166,191.796,191.796,21915.0
2016-11-30 10:15:00,222.72,222.73,222.45,222.45,60751.0,191.8046,191.8132,191.5721,191.5721,60751.0
2016-11-30 10:20:00,222.44,222.5,222.25,222.26,54238.0,191.5635,191.6151,191.3998,191.4085,54238.0
2016-11-30 10:25:00,222.26,222.37,222.23,222.34,78687.0,191.4085,191.5032,191.3826,191.4774,78687.0
2016-11-30 10:30:00,222.37,222.48,222.35,222.45,103358.0,191.5032,191.5979,191.486,191.5721,103358.0
2016-11-30 10:35:00,222.45,222.58,222.39,222.51,48811.0,191.5721,191.684,191.5204,191.6238,48811.0
2016-11-30 10:40:00,222.51,222.59,222.49,222.52,25074.0,191.6238,191.6926,191.6065,191.6324,25074.0
2016-11-30 10:45:00,222.52,222.6,222.48,222.55,36692.0,191.6324,191.7013,191.5979,191.6582,36692.0
2016-11-30 10:50:00,222.55,222.56,222.5,222.52,37183.0,191.6582,191.6668,191.6151,191.6324,37183.0
2016-11-30 10:55:00,222.54,222.58,222.48,222.49,34510.0,191.6496,191.684,191.5979,191.6065,34510.0
2016-11-30 11:00:00,222.5,222.51,222.43,222.44,48163.0,191.6151,191.6238,191.5549,191.5635,48163.0
2016-11-30 11:05:00,222.45,222.71,222.44,222.69,175176.0,191.5721,191.796,191.5635,191.7788,175176.0
2016-11-30 11:10:00,222.7,222.77,222.65,222.69,65488.0,191.7874,191.8477,191.7443,191.7788,65488.0
2016-11-30 11:15:00,222.69,222.74,222.66,222.7,69471.0,191.7788,191.8218,191.7529,191.7874,69471.0
2016-11-30 11:20:00,222.69,222.8,222.65,222.66,103562.0,191.7788,191.8735,191.7443,191.7529,103562.0
2016-11-30 11:25:00,222.66,222.66,222.39,222.41,141478.0,191.7529,191.7529,191.5204,191.5376,141478.0
2016-11-30 11:30:00,222.41,222.47,222.3,222.43,70037.0,191.5376,191.5893,191.4429,191.5549,70037.0
2016-11-30 11:35:00,222.43,222.56,222.39,222.53,41272.0,191.5549,191.6668,191.5204,191.641,41272.0
2016-11-30 11:40:00,222.52,222.61,222.5,222.54,31203.0,191.6324,191.7099,191.6151,191.6496,31203.0
2016-11-30 11:45:00,222.54,222.56,222.44,222.52,22500.0,191.6496,191.6668,191.5635,191.6324,22500.0
2016-11-30 11:50:00,222.52,222.53,222.39,222.47,37750.0,191.6324,191.641,191.5204,191.5893,37750.0
2016-11-30 11:55:00,222.46,222.47,222.33,222.35,29134.0,191.5807,191.5893,191.4687,191.486,29134.0
2016-11-30 12:00:00,222.35,222.42,222.27,222.34,52249.0,191.486,191.5462,191.4171,191.4774,52249.0
2016-11-30 12:05:00,222.34,222.37,222.19,222.23,869999.0,191.4774,191.5032,191.3482,191.3826,869999.0
2016-11-30 12:10:00,222.25,222.32,222.2,222.2,17602.0,191.3998,191.4601,191.3568,191.3568,17602.0
2016-11-30 12:15:00,222.2,222.33,222.18,222.32,46170.0,191.3568,191.4687,191.3396,191.4601,46170.0
2016-11-30 12:20:00,222.32,222.38,222.32,222.35,23434.0,191.4601,191.5118,191.4601,191.486,23434.0
2016-11-30 12:25:00,222.32,222.33,222.24,222.26,21181.0,191.4601,191.4687,191.3912,191.4085,21181.0
2016-11-30 12:30:00,222.27,222.35,222.22,222.34,27425.0,191.4171,191.486,191.374,191.4774,27425.0
2016-11-30 12:35:00,222.32,222.35,222.3,222.32,15900.0,191.4601,191.486,191.4429,191.4601,15900.0
2016-11-30 12:40:00,222.31,222.39,222.31,222.36,15878.0,191.4515,191.5204,191.4515,191.4946,15878.0
2016-11-30 12:45:00,222.36,222.45,222.31,222.37,27244.0,191.4946,191.5721,191.4515,191.5032,27244.0
2016-11-30 12:50:00,222.34,222.36,222.29,222.31,37928.0,191.4774,191.4946,191.4343,191.4515,37928.0
2016-11-30 12:55:00,222.32,222.4,222.3,222.4,24030.0,191.4601,191.529,191.4429,191.529,24030.0
2016-11-30 13:00:00,222.39,222.43,222.36,222.38,21757.0,191.5204,191.5549,191.4946,191.5118,21757.0
2016-11-30 13:05:00,222.37,222.44,222.36,222.42,70008.0,191.5032,191.5635,191.4946,191.5462,70008.0
2016-11-30 13:10:00,222.42,222.46,222.39,222.46,32182.0,191.5462,191.5807,191.5204,191.5807,32182.0
2016-11-30 13:15:00,222.48,222.53,222.45,222.53,36314.0,191.5979,191.641,191.5721,191.641,36314.0
2016-11-30 13:20:00,222.51,222.51,222.45,222.5,23227.0,191.6238,191.6238,191.5721,191.6151,23227.0
2016-11-30 13:25:00,222.5,222.57,222.46,222.47,16747.0,191.6151,191.6754,191.5807,191.5893,16747.0
2016-11-30 13:30:00,222.46,222.51,222.46,222.49,23898.0,191.5807,191.6238,191.5807,191.6065,23898.0
2016-11-30 13:35:00,222.51,222.51,222.44,222.44,109525.0,191.6238,191.6238,191.5635,191.5635,109525.0
2016-11-30 13:40:00,222.45,222.45,222.38,222.42,29525.0,191.5721,191.5721,191.5118,191.5462,29525.0
2016-11-30 13:45:00,222.4,222.52,222.39,222.52,20831.0,191.529,191.6324,191.5204,191.6324,20831.0
2016-11-30 13:50:00,222.53,222.57,222.47,222.49,33366.0,191.641,191.6754,191.5893,191.6065,33366.0
2016-11-30 13:55:00,222.49,222.51,222.46,222.46,20906.0,191.6065,191.6238,191.5807,191.5807,20906.0
2016-11-30 14:00:00,222.46,222.47,222.27,222.27,21270.0,191.5807,191.5893,191.4171,191.4171,21270.0
2016-11-30 14:05:00,222.25,222.27,221.99,222.08,119059.0,191.3998,191.4171,191.1759,191.2534,119059.0
2016-11-30 14:10:00,222.07,222.14,221.98,221.99,33160.0,191.2448,191.3051,191.1673,191.1759,33160.0
2016-11-30 14:15:00,221.98,222.07,221.93,222.06,47262.0,191.1673,191.2448,191.1243,191.2362,47262.0
2016-11-30 14:20:00,222.02,222.12,221.97,222.03,27369.0,191.2018,191.2879,191.1587,191.2104,27369.0
2016-11-30 14:25:00,222.03,222.07,221.96,222.06,38019.0,191.2104,191.2448,191.1501,191.2362,38019.0
2016-11-30 14:30:00,222.05,222.05,221.85,221.85,89294.0,191.2276,191.2276,191.0554,191.0554,89294.0
2016-11-30 14:35:00,221.86,221.96,221.83,221.87,48744.0,191.064,191.1501,191.0381,191.0726,48744.0
2016-11-30 14:40:00,221.86,221.88,221.79,221.8,63481.0,191.064,191.0812,191.0037,191.0123,63481.0
2016-11-30 14:45:00,221.78,221.86,221.77,221.85,50467.0,190.9951,191.064,190.9865,191.0554,50467.0
2016-11-30 14:50:00,221.86,221.99,221.85,221.98,41702.0,191.064,191.1759,191.0554,191.1673,41702.0
2016-11-30 14:55:00,221.97,221.97,221.86,221.87,55696.0,191.1587,191.1587,191.064,191.0726,55696.0
2016-11-30 15:00:00,221.86,221.89,221.83,221.87,55200.0,191.064,191.0898,191.0381,191.0726,55200.0
2016-11-30 15:05:00,221.86,221.91,221.75,221.77,51084.0,191.064,191.107,190.9692,190.9865,51084.0
2016-11-30 15:10:00,221.78,221.95,221.73,221.95,69091.0,190.9951,191.1415,190.952,191.1415,69091.0
2016-11-30 15:15:00,221.95,222.1,221.94,222.05,58652.0,191.1415,191.2707,191.1329,191.2276,58652.0
2016-11-30 15:20:00,222.06,222.28,222.05,222.18,61334.0,191.2362,191.4257,191.2276,191.3396,61334.0
2016-11-30 15:25:00,222.19,222.33,222.19,222.25,95576.0,191.3482,191.4687,191.3482,191.3998,95576.0
2016-11-30 15:30:00,222.26,222.26,222.1,222.12,59613.0,191.4085,191.4085,191.2707,191.2879,59613.0
2016-11-30 15:35:00,222.11,222.17,222.08,222.12,61588.0,191.2793,191.3309,191.2534,191.2879,61588.0
2016-11-30 15:40:00,222.12,222.18,222.05,222.06,106993.0,191.2879,191.3396,191.2276,191.2362,106993.0
2016-11-30 15:45:00,222.05,222.16,222.02,222.15,90204.0,191.2276,191.3223,191.2018,191.3137,90204.0
2016-11-30 15:50:00,222.14,222.14,221.96,222.08,164094.0,191.3051,191.3051,191.1501,191.2534,164094.0
2016-11-30 15:55:00,222.07,222.07,221.57,221.59,328855.0,191.2448,191.2448,190.8142,190.8315,328855.0
2016-12-01 09:30:00,221.97,221.98,221.63,221.7,159879.0,191.1587,191.1673,190.8659,190.9262,159879.0
2016-12-01 09:35:00,221.68,221.74,221.52,221.64,53319.0,190.909,190.9606,190.7712,190.8745,53319.0
2016-12-01 09:40:00,221.63,221.68,221.49,221.64,49662.0,190.8659,190.909,190.7453,190.8745,49662.0
2016-12-01 09:45:00,221.65,221.9,221.65,221.76,54876.0,190.8831,191.0984,190.8831,190.9779,54876.0
2016-12-01 09:50:00,221.83,221.86,221.42,221.42,49341.0,191.0381,191.064,190.6851,190.6851,49341.0
2016-12-01 09:55:00,221.41,221.61,221.28,221.61,31113.0,190.6764,190.8487,190.5645,190.8487,31113.0
2016-12-01 10:00:00,221.62,221.77,221.56,221.73,48925.0,190.8573,190.9865,190.8056,190.952,48925.0
2016-12-01 10:05:00,221.77,221.97,221.73,221.81,53961.0,190.9865,191.1587,190.952,191.0209,53961.0
2016-12-01 10:10:00,221.78,221.78,221.48,221.57,34132.0,190.9951,190.9951,190.7367,190.8142,34132.0
2016-12-01 10:15:00,221.56,221.7,221.51,221.69,21636.0,190.8056,190.9262,190.7626,190.9176,21636.0
2016-12-01 10:20:00,221.71,221.73,221.43,221.63,47654.0,190.9348,190.952,190.6937,190.8659,47654.0
2016-12-01 10:25:00,221.6,221.79,221.48,221.56,19723.0,190.8401,191.0037,190.7367,190.8056,19723.0
2016-12-01 10:30:00,221.43,221.49,221.35,221.45,31943.0,190.6937,190.7453,190.6248,190.7109,31943.0
2016-12-01 10:35:00,221.46,221.7,221.42,221.49,38766.0,190.7195,190.9262,190.6851,190.7453,38766.0
2016-12-01 10:40:00,221.48,221.48,221.27,221.31,28257.0,190.7367,190.7367,190.5559,190.5903,28257.0
2016-12-01 10:45:00,221.29,221.39,221.14,221.18,29677.0,190.5731,190.6592,190.4439,190.4784,29677.0
2016-12-01 10:50:00,221.15,221.22,221.08,221.17,33441.0,190.4525,190.5128,190.3923,190.4698,33441.0
2016-12-01 10:55:00,221.1,221.26,221.05,221.25,22466.0,190.4095,190.5473,190.3664,190.5387,22466.0
2016-12-01 11:00:00,221.26,221.47,221.19,221.35,34973.0,190.5473,190.7281,190.487,190.6248,34973.0
2016-12-01 11:05:00,221.38,221.47,221.34,221.38,36129.0,190.6506,190.7281,190.6162,190.6506,36129.0
2016-12-01 11:10:00,221.42,221.42,221.17,221.2,32917.0,190.6851,190.6851,190.4698,190.4956,32917.0
2016-12-01 11:15:00,221.22,221.24,221.12,221.16,33774.0,190.5128,190.53,190.4267,190.4611,33774.0
2016-12-01 11:20:00,221.17,221.46,221.15,221.43,16600.0,190.4698,190.7195,190.4525,190.6937,16600.0
2016-12-01 11:25:00,221.44,221.5,221.27,221.33,12586.0,190.7023,190.754,190.5559,190.6075,12586.0
2016-12-01 11:30:00,221.31,221.43,221.3,221.43,20004.0,190.5903,190.6937,190.5817,190.6937,20004.0
2016-12-01 11:35:00,221.43,221.47,221.34,221.42,47263.0,190.6937,190.7281,190.6162,190.6851,47263.0
2016-12-01 11:40:00,221.41,221.5,221.35,221.45,38314.0,190.6764,190.754,190.6248,190.7109,38314.0
2016-12-01 11:45:00,221.5,221.65,221.49,221.54,28027.0,190.754,190.8831,190.7453,190.7884,28027.0
2016-12-01 11:50:00,221.54,221.59,221.48,221.5,42651.0,190.7884,190.8315,190.7367,190.754,42651.0
2016-12-01 11:55:00,221.52,221.53,221.4,221.45,23049.0,190.7712,190.7798,190.6678,190.7109,23049.0
2016-12-01 12:00:00,221.47,221.48,221.31,221.31,26662.0,190.7281,190.7367,190.5903,190.5903,26662.0
2016-12-01 12:05:00,221.31,221.39,221.28,221.34,14653.0,190.5903,190.6592,190.5645,190.6162,14653.0
2016-12-01 12:10:00,221.28,221.34,221.25,221.3,4053.0,190.5645,190.6162,190.5387,190.5817,4053.0
2016-12-01 12:15:00,221.31,221.38,221.3,221.31,48338.0,190.5903,190.6506,190.5817,190.5903,48338.0
2016-12-01 12:20:00,221.31,221.35,221.2,221.2,13261.0,190.5903,190.6248,190.4956,190.4956,13261.0
2016-12-01 12:25:00,221.22,221.26,221.16,221.19,7761.0,190.5128,190.5473,190.4611,190.487,7761.0
2016-12-01 12:30:00,221.17,221.36,221.17,221.34,7135.0,190.4698,190.6334,190.4698,190.6162,7135.0
2016-12-01 12:35:00,221.34,221.37,221.28,221.3,33648.0,190.6162,190.642,190.5645,190.5817,33648.0
2016-12-01 12:40:00,221.3,221.3,221.03,221.06,51666.0,190.5817,190.5817,190.3492,190.375,51666.0
2016-12-01 12:45:00,221.07,221.14,220.98,220.98,37369.0,190.3836,190.4439,190.3061,190.3061,37369.0
2016-12-01 12:50:00,220.97,221.07,220.96,221.0,20914.0,190.2975,190.3836,190.2889,190.3234,20914.0
2016-12-01 12:55:00,221.0,221.0,220.82,220.88,30318.0,190.3234,190.3234,190.1683,190.22,30318.0
2016-12-01 13:00:00,220.87,220.87,220.71,220.73,43560.0,190.2114,190.2114,190.0736,190.0908,43560.0
2016-12-01 13:05:00,220.74,220.75,220.58,220.6,46612.0,190.0994,190.1081,189.9617,189.9789,46612.0
2016-12-01 13:10:00,220.6,220.75,220.6,220.74,37992.0,189.9789,190.1081,189.9789,190.0994,37992.0
2016-12-01 13:15:00,220.74,220.75,220.67,220.7,32768.0,190.0994,190.1081,190.0392,190.065,32768.0
2016-12-01 13:20:00,220.69,220.7,220.56,220.66,26436.0,190.0564,190.065,189.9444,190.0305,26436.0
2016-12-01 13:25:00,220.65,220.75,220.61,220.72,18267.0,190.0219,190.1081,189.9875,190.0822,18267.0
2016-12-01 13:30:00,220.68,220.86,220.66,220.79,31414.0,190.0478,190.2028,190.0305,190.1425,31414.0
2016-12-01 13:35:00,220.86,220.87,220.79,220.82,8681.0,190.2028,190.2114,190.1425,190.1683,8681.0
2016-12-01 13:40:00,220.81,220.9,220.8,220.8,17579.0,190.1597,190.2372,190.1511,190.1511,17579.0
2016-12-01 13:45:00,220.8,220.82,220.71,220.75,24094.0,190.1511,190.1683,190.0736,190.1081,24094.0
2016-12-01 13:50:00,220.76,220.76,220.61,220.69,18480.0,190.1167,190.1167,189.9875,190.0564,18480.0
2016-12-01 13:55:00,220.73,220.76,220.53,220.57,11992.0,190.0908,190.1167,189.9186,189.953,11992.0
2016-12-01 14:00:00,220.58,220.75,220.58,220.75,64738.0,189.9617,190.1081,189.9617,190.1081,64738.0
2016-12-01 14:05:00,220.77,220.77,220.63,220.67,17160.0,190.1253,190.1253,190.0047,190.0392,17160.0
2016-12-01 14:10:00,220.68,220.76,220.63,220.73,16296.0,190.0478,190.1167,190.0047,190.0908,16296.0
2016-12-01 14:15:00,220.73,220.99,220.67,220.89,35569.0,190.0908,190.3147,190.0392,190.2286,35569.0
2016-12-01 14:20:00,220.93,220.94,220.79,220.86,26988.0,190.2631,190.2717,190.1425,190.2028,26988.0
2016-12-01 14:25:00,220.88,220.9,220.69,220.72,21600.0,190.22,190.2372,190.0564,190.0822,21600.0
2016-12-01 14:30:00,220.69,220.85,220.66,220.84,12282.0,190.0564,190.1942,190.0305,190.1856,12282.0
2016-12-01 14:35:00,220.85,220.86,220.75,220.76,12002.0,190.1942,190.2028,190.1081,190.1167,12002.0
2016-12-01 14:40:00,220.76,220.91,220.75,220.9,15101.0,190.1167,190.2458,190.1081,190.2372,15101.0
2016-12-01 14:45:00,220.89,220.91,220.72,220.74,86457.0,190.2286,190.2458,190.0822,190.0994,86457.0
2016-12-01 14:50:00,220.73,220.82,220.73,220.79,15202.0,190.0908,190.1683,190.0908,190.1425,15202.0
2016-12-01 14:55:00,220.76,220.87,220.76,220.84,28973.0,190.1167,190.2114,190.1167,190.1856,28973.0
2016-12-01 15:00:00,220.83,220.89,220.8,220.83,31930.0,190.177,190.2286,190.1511,190.177,31930.0
2016-12-01 15:05:00,220.82,220.82,220.66,220.66,67322.0,190.1683,190.1683,190.0305,190.0305,67322.0
2016-12-01 15:10:00,220.71,220.8,220.69,220.74,34414.0,190.0736,190.1511,190.0564,190.0994,34414.0
2016-12-01 15:15:00,220.75,220.76,220.58,220.58,73283.0,190.1081,190.1167,189.9617,189.9617,73283.0
2016-12-01 15:20:00,220.59,220.62,220.5,220.5,36240.0,189.9703,189.9961,189.8928,189.8928,36240.0
2016-12-01 15:25:00,220.52,220.61,220.5,220.57,37499.0,189.91,189.9875,189.8928,189.953,37499.0
2016-12-01 15:30:00,220.55,220.57,220.44,220.5,29760.0,189.9358,189.953,189.8411,189.8928,29760.0
2016-12-01 15:35:00,220.52,220.55,220.44,220.51,33474.0,189.91,189.9358,189.8411,189.9014,33474.0
2016-12-01 15:40:00,220.47,220.62,220.42,220.6,44791.0,189.8669,189.9961,189.8239,189.9789,44791.0
2016-12-01 15:45:00,220.59,220.59,220.45,220.45,32708.0,189.9703,189.9703,189.8497,189.8497,32708.0
2016-12-01 15:50:00,220.46,220.74,220.46,220.73,80008.0,189.8583,190.0994,189.8583,190.0908,80008.0
2016-12-01 15:55:00,220.73,220.86,220.69,220.8,149681.0,190.0908,190.2028,190.0564,190.1511,149681.0
2016-12-02 09:30:00,220.93,220.98,220.73,220.85,137251.0,190.2631,190.3061,190.0908,190.1942,137251.0
2016-12-02 09:35:00,220.85,221.25,220.8,221.25,79154.0,190.1942,190.5387,190.1511,190.5387,79154.0
2016-12-02 09:40:00,221.26,221.26,220.97,221.03,50633.0,190.5473,190.5473,190.2975,190.3492,50633.0
2016-12-02 09:45:00,221.07,221.07,220.93,220.99,25654.0,190.3836,190.3836,190.2631,190.3147,25654.0
2016-12-02 09:50:00,221.0,221.11,220.93,221.04,30744.0,190.3234,190.4181,190.2631,190.3578,30744.0
2016-12-02 09:55:00,221.06,221.2,221.02,221.18,17364.0,190.375,190.4956,190.3406,190.4784,17364.0
2016-12-02 10:00:00,221.27,221.34,221.15,221.17,13695.0,190.5559,190.6162,190.4525,190.4698,13695.0
2016-12-02 10:05:00,221.16,221.28,221.16,221.25,13450.0,190.4611,190.5645,190.4611,190.5387,13450.0
2016-12-02 10:10:00,221.25,221.25,220.96,220.99,33821.0,190.5387,190.5387,190.2889,190.3147,33821.0
2016-12-02 10:15:00,220.99,221.06,220.88,221.03,54133.0,190.3147,190.375,190.22,190.3492,54133.0
2016-12-02 10:20:00,221.12,221.12,220.9,220.94,23238.0,190.4267,190.4267,190.2372,190.2717,23238.0
2016-12-02 10:25:00,220.97,221.08,220.95,221.02,18015.0,190.2975,190.3923,190.2803,190.3406,18015.0
2016-12-02 10:30:00,221.04,221.16,221.03,221.04,26528.0,190.3578,190.4611,190.3492,190.3578,26528.0
2016-12-02 10:35:00,221.03,221.24,221.01,221.21,79043.0,190.3492,190.53,190.332,190.5042,79043.0
2016-12-02 10:40:00,221.2,221.32,221.19,221.32,23106.0,190.4956,190.5989,190.487,190.5989,23106.0
2016-12-02 10:45:00,221.31,221.41,221.18,221.18,34355.0,190.5903,190.6764,190.4784,190.4784,34355.0
2016-12-02 10:50:00,221.21,221.27,221.18,221.2,16858.0,190.5042,190.5559,190.4784,190.4956,16858.0
2016-12-02 10:55:00,221.19,221.28,221.16,221.23,26193.0,190.487,190.5645,190.4611,190.5214,26193.0
2016-12-02 11:00:00,221.23,221.29,221.16,221.29,28744.0,190.5214,190.5731,190.4611,190.5731,28744.0
2016-12-02 11:05:00,221.3,221.46,221.29,221.4,10373.0,190.5817,190.7195,190.5731,190.6678,10373.0
2016-12-02 11:10:00,221.4,221.41,221.32,221.4,26142.0,190.6678,190.6764,190.5989,190.6678,26142.0
2016-12-02 11:15:00,221.38,221.43,221.33,221.42,46798.0,190.6506,190.6937,190.6075,190.6851,46798.0
2016-12-02 11:20:00,221.44,221.5,221.36,221.38,72777.0,190.7023,190.754,190.6334,190.6506,72777.0
2016-12-02 11:25:00,221.38,221.43,221.36,221.37,15786.0,190.6506,190.6937,190.6334,190.642,15786.0
2016-12-02 11:30:00,221.37,221.41,221.28,221.28,17809.0,190.642,190.6764,190.5645,190.5645,17809.0
2016-12-02 11:35:00,221.27,221.33,221.25,221.28,9831.0,190.5559,190.6075,190.5387,190.5645,9831.0
2016-12-02 11:40:00,221.26,221.32,221.21,221.23,75277.0,190.5473,190.5989,190.5042,190.5214,75277.0
2016-12-02 11:45:00,221.21,221.23,221.16,221.17,51003.0,190.5042,190.5214,190.4611,190.4698,51003.0
2016-12-02 11:50:00,221.21,221.26,221.14,221.26,10744.0,190.5042,190.5473,190.4439,190.5473,10744.0
2016-12-02 11:55:00,221.25,221.25,221.16,221.18,8512.0,190.5387,190.5387,190.4611,190.4784,8512.0
2016-12-02 12:00:00,221.17,221.18,221.06,221.08,10996.0,190.4698,190.4784,190.375,190.3923,10996.0
2016-12-02 12:05:00,221.07,221.13,220.96,221.01,14499.0,190.3836,190.4353,190.2889,190.332,14499.0
2016-12-02 12:10:00,221.0,221.05,220.94,221.04,30659.0,190.3234,190.3664,190.2717,190.3578,30659.0
2016-12-02 12:15:00,221.04,221.06,220.99,221.05,9083.0,190.3578,190.375,190.3147,190.3664,9083.0
2016-12-02 12:20:00,221.06,221.1,221.0,221.01,9565.0,190.375,190.4095,190.3234,190.332,9565.0
2016-12-02 12:25:00,221.01,221.06,221.01,221.02,14637.0,190.332,190.375,190.332,190.3406,14637.0
2016-12-02 12:30:00,221.02,221.02,220.87,220.98,16309.0,190.3406,190.3406,190.2114,190.3061,16309.0
2016-12-02 12:35:00,220.96,220.98,220.78,220.84,18864.0,190.2889,190.3061,190.1339,190.1856,18864.0
2016-12-02 12:40:00,220.84,220.93,220.84,220.89,7151.0,190.1856,190.2631,190.1856,190.2286,7151.0
2016-12-02 12:45:00,220.91,221.03,220.9,221.0,13588.0,190.2458,190.3492,190.2372,190.3234,13588.0
2016-12-02 12:50:00,221.0,221.1,220.99,221.06,12728.0,190.3234,190.4095,190.3147,190.375,12728.0
2016-12-02 12:55:00,221.1,221.19,221.1,221.11,20085.0,190.4095,190.487,190.4095,190.4181,20085.0
2016-12-02 13:00:00,221.11,221.14,221.06,221.06,42417.0,190.4181,190.4439,190.375,190.375,42417.0
2016-12-02 13:05:00,221.03,221.04,220.82,220.88,20941.0,190.3492,190.3578,190.1683,190.22,20941.0
2016-12-02 13:10:00,220.9,220.94,220.62,220.62,33280.0,190.2372,190.2717,189.9961,189.9961,33280.0
2016-12-02 13:15:00,220.64,220.71,220.64,220.7,20331.0,190.0133,190.0736,190.0133,190.065,20331.0
2016-12-02 13:20:00,220.69,220.74,220.63,220.63,7627.0,190.0564,190.0994,190.0047,190.0047,7627.0
2016-12-02 13:25:00,220.66,220.74,220.59,220.6,22546.0,190.0305,190.0994,189.9703,189.9789,22546.0
2016-12-02 13:30:00,220.58,220.68,220.58,220.66,26216.0,189.9617,190.0478,189.9617,190.0305,26216.0
2016-12-02 13:35:00,220.65,220.71,220.62,220.67,20037.0,190.0219,190.0736,189.9961,190.0392,20037.0
2016-12-02 13:40:00,220.67,220.78,220.66,220.76,53804.0,190.0392,190.1339,190.0305,190.1167,53804.0
2016-12-02 13:45:00,220.75,220.78,220.68,220.69,22014.0,190.1081,190.1339,190.0478,190.0564,22014.0
2016-12-02 13:50:00,220.7,220.77,220.68,220.71,29412.0,190.065,190.1253,190.0478,190.0736,29412.0
2016-12-02 13:55:00,220.73,220.74,220.64,220.68,14890.0,190.0908,190.0994,190.0133,190.0478,14890.0
2016-12-02 14:00:00,220.67,220.69,220.56,220.63,19836.0,190.0392,190.0564,189.9444,190.0047,19836.0
2016-12-02 14:05:00,220.62,220.64,220.53,220.54,21614.0,189.9961,190.0133,189.9186,189.9272,21614.0
2016-12-02 14:10:00,220.52,220.6,220.52,220.6,20510.0,189.91,189.9789,189.91,189.9789,20510.0
2016-12-02 14:15:00,220.59,220.69,220.58,220.67,18120.0,189.9703,190.0564,189.9617,190.0392,18120.0
2016-12-02 14:20:00,220.67,220.75,220.65,220.74,19496.0,190.0392,190.1081,190.0219,190.0994,19496.0
2016-12-02 14:25:00,220.74,220.74,220.66,220.73,37552.0,190.0994,190.0994,190.0305,190.0908,37552.0
2016-12-02 14:30:00,220.73,220.74,220.65,220.73,20078.0,190.0908,190.0994,190.0219,190.0908,20078.0
2016-12-02 14:35:00,220.74,220.79,220.74,220.77,198702.0,190.0994,190.1425,190.0994,190.1253,198702.0
2016-12-02 14:40:00,220.74,220.77,220.7,220.76,29819.0,190.0994,190.1253,190.065,190.1167,29819.0
2016-12-02 14:45:00,220.77,220.79,220.72,220.74,17867.0,190.1253,190.1425,190.0822,190.0994,17867.0
2016-12-02 14:50:00,220.75,220.75,220.7,220.72,32134.0,190.1081,190.1081,190.065,190.0822,32134.0
2016-12-02 14:55:00,220.73,220.74,220.66,220.68,41904.0,190.0908,190.0994,190.0305,190.0478,41904.0
2016-12-02 15:00:00,220.67,220.76,220.66,220.75,16167.0,190.0392,190.1167,190.0305,190.1081,16167.0
2016-12-02 15:05:00,220.75,220.76,220.7,220.71,38891.0,190.1081,190.1167,190.065,190.0736,38891.0
2016-12-02 15:10:00,220.71,220.73,220.66,220.66,57027.0,190.0736,190.0908,190.0305,190.0305,57027.0
2016-12-02 15:15:00,220.64,220.68,220.63,220.64,30233.0,190.0133,190.0478,190.0047,190.0133,30233.0
2016-12-02 15:20:00,220.64,220.73,220.64,220.73,25466.0,190.0133,190.0908,190.0133,190.0908,25466.0
2016-12-02 15:25:00,220.72,220.9,220.71,220.87,110961.0,190.0822,190.2372,190.0736,190.2114,110961.0
2016-12-02 15:30:00,220.87,221.12,220.85,221.05,76166.0,190.2114,190.4267,190.1942,190.3664,76166.0
2016-12-02 15:35:00,221.05,221.06,220.89,220.93,29198.0,190.3664,190.375,190.2286,190.2631,29198.0
2016-12-02 15:40:00,220.93,220.95,220.86,220.86,45281.0,190.2631,190.2803,190.2028,190.2028,45281.0
2016-12-02 15:45:00,220.87,220.94,220.74,220.82,105099.0,190.2114,190.2717,190.0994,190.1683,105099.0
2016-12-02 15:50:00,220.83,220.91,220.79,220.84,61219.0,190.177,190.2458,190.1425,190.1856,61219.0
2016-12-02 15:55:00,220.83,220.97,220.78,220.93,235782.0,190.177,190.2975,190.1339,190.2631,235782.0
2016-12-05 09:30:00,221.94,222.0,221.69,221.76,90773.0,191.1329,191.1845,190.9176,190.9779,90773.0
2016-12-05 09:35:00,221.75,221.84,221.72,221.74,23121.0,190.9692,191.0468,190.9434,190.9606,23121.0
2016-12-05 09:40:00,221.73,221.97,221.7,221.94,28038.0,190.952,191.1587,190.9262,191.1329,28038.0
2016-12-05 09:45:00,222.0,222.17,221.97,222.08,115000.0,191.1845,191.3309,191.1587,191.2534,115000.0
2016-12-05 09:50:00,222.08,222.26,222.08,222.25,64864.0,191.2534,191.4085,191.2534,191.3998,64864.0
2016-12-05 09:55:00,222.29,222.45,222.29,222.37,45745.0,191.4343,191.5721,191.4343,191.5032,45745.0
2016-12-05 10:00:00,222.39,222.67,222.39,222.59,69399.0,191.5204,191.7615,191.5204,191.6926,69399.0
2016-12-05 10:05:00,222.55,222.6,222.46,222.57,18055.0,191.6582,191.7013,191.5807,191.6754,18055.0
2016-12-05 10:10:00,222.51,222.62,222.43,222.5,20358.0,191.6238,191.7185,191.5549,191.6151,20358.0
2016-12-05 10:15:00,222.49,222.51,222.39,222.44,27272.0,191.6065,191.6238,191.5204,191.5635,27272.0
2016-12-05 10:20:00,222.39,222.42,222.28,222.28,17541.0,191.5204,191.5462,191.4257,191.4257,17541.0
2016-12-05 10:25:00,222.28,222.42,222.28,222.4,36886.0,191.4257,191.5462,191.4257,191.529,36886.0
2016-12-05 10:30:00,222.4,222.48,222.3,222.4,35946.0,191.529,191.5979,191.4429,191.529,35946.0
2016-12-05 10:35:00,222.4,222.44,222.29,222.36,14748.0,191.529,191.5635,191.4343,191.4946,14748.0
2016-12-05 10:40:00,222.38,222.38,222.3,222.34,21680.0,191.5118,191.5118,191.4429,191.4774,21680.0
2016-12-05 10:45:00,222.33,222.51,222.33,222.51,16403.0,191.4687,191.6238,191.4687,191.6238,16403.0
2016-12-05 10:50:00,222.51,222.53,222.44,222.48,12078.0,191.6238,191.641,191.5635,191.5979,12078.0
2016-12-05 10:55:00,222.49,222.51,222.43,222.47,15777.0,191.6065,191.6238,191.5549,191.5893,15777.0
2016-12-05 11:00:00,222.48,222.53,222.44,222.52,30888.0,191.5979,191.641,191.5635,191.6324,30888.0
2016-12-05 11:05:00,222.52,222.58,222.43,222.44,12996.0,191.6324,191.684,191.5549,191.5635,12996.0
2016-12-05 11:10:00,222.45,222.48,222.43,222.48,14096.0,191.5721,191.5979,191.5549,191.5979,14096.0
2016-12-05 11:15:00,222.5,222.52,222.44,222.48,27251.0,191.6151,191.6324,191.5635,191.5979,27251.0
2016-12-05 11:20:00,222.49,222.53,222.47,222.51,36002.0,191.6065,191.641,191.5893,191.6238,36002.0
2016-12-05 11:25:00,222.52,222.52,222.33,222.37,42685.0,191.6324,191.6324,191.4687,191.5032,42685.0
2016-12-05 11:30:00,222.37,222.38,222.29,222.31,40400.0,191.5032,191.5118,191.4343,191.4515,40400.0
2016-12-05 11:35:00,222.3,222.43,222.27,222.41,24144.0,191.4429,191.5549,191.4171,191.5376,24144.0
2016-12-05 11:40:00,222.38,222.47,222.34,222.47,19561.0,191.5118,191.5893,191.4774,191.5893,19561.0
2016-12-05 11:45:00,222.47,222.47,222.36,222.39,30491.0,191.5893,191.5893,191.4946,191.5204,30491.0
2016-12-05 11:50:00,222.38,222.41,222.3,222.3,28959.0,191.5118,191.5376,191.4429,191.4429,28959.0
2016-12-05 11:55:00,222.3,222.31,222.14,222.26,54899.0,191.4429,191.4515,191.3051,191.4085,54899.0
2016-12-05 12:00:00,222.28,222.28,222.19,222.21,20828.0,191.4257,191.4257,191.3482,191.3654,20828.0
2016-12-05 12:05:00,222.22,222.22,222.05,222.12,22017.0,191.374,191.374,191.2276,191.2879,22017.0
2016-12-05 12:10:00,222.13,222.26,222.13,222.21,9807.0,191.2965,191.4085,191.2965,191.3654,9807.0
2016-12-05 12:15:00,222.19,222.25,222.19,222.22,12562.0,191.3482,191.3998,191.3482,191.374,12562.0
2016-12-05 12:20:00,222.23,222.24,222.03,222.09,15872.0,191.3826,191.3912,191.2104,191.2621,15872.0
2016-12-05 12:25:00,222.09,222.18,222.03,222.1,11652.0,191.2621,191.3396,191.2104,191.2707,11652.0
2016-12-05 12:30:00,222.11,222.14,222.04,222.11,22715.0,191.2793,191.3051,191.219,191.2793,22715.0
2016-12-05 12:35:00,222.13,222.13,222.0,222.04,14927.0,191.2965,191.2965,191.1845,191.219,14927.0
2016-12-05 12:40:00,222.06,222.13,222.03,222.06,15758.0,191.2362,191.2965,191.2104,191.2362,15758.0
2016-12-05 12:45:00,222.11,222.14,222.0,222.09,14352.0,191.2793,191.3051,191.1845,191.2621,14352.0
2016-12-05 12:50:00,222.11,222.18,222.06,222.07,13760.0,191.2793,191.3396,191.2362,191.2448,13760.0
2016-12-05 12:55:00,222.07,222.2,222.07,222.19,8669.0,191.2448,191.3568,191.2448,191.3482,8669.0
2016-12-05 13:00:00,222.24,222.29,222.22,222.26,9970.0,191.3912,191.4343,191.374,191.4085,9970.0
2016-12-05 13:05:00,222.24,222.24,222.2,222.22,7227.0,191.3912,191.3912,191.3568,191.374,7227.0
2016-12-05 13:10:00,222.21,222.24,222.17,222.19,10735.0,191.3654,191.3912,191.3309,191.3482,10735.0
2016-12-05 13:15:00,222.2,222.25,222.19,222.24,7902.0,191.3568,191.3998,191.3482,191.3912,7902.0
2016-12-05 13:20:00,222.25,222.27,222.2,222.21,6270.0,191.3998,191.4171,191.3568,191.3654,6270.0
2016-12-05 13:25:00,222.21,222.24,222.12,222.15,15131.0,191.3654,191.3912,191.2879,191.3137,15131.0
2016-12-05 13:30:00,222.15,222.23,222.15,222.16,24746.0,191.3137,191.3826,191.3137,191.3223,24746.0
2016-12-05 13:35:00,222.16,222.16,222.07,222.11,27763.0,191.3223,191.3223,191.2448,191.2793,27763.0
2016-12-05 13:40:00,222.12,222.18,222.11,222.15,24752.0,191.2879,191.3396,191.2793,191.3137,24752.0
2016-12-05 13:45:00,222.15,222.18,222.13,222.17,16628.0,191.3137,191.3396,191.2965,191.3309,16628.0
2016-12-05 13:50:00,222.16,222.16,222.07,222.1,29072.0,191.3223,191.3223,191.2448,191.2707,29072.0
2016-12-05 13:55:00,222.09,222.1,222.04,222.07,16182.0,191.2621,191.2707,191.219,191.2448,16182.0
2016-12-05 14:00:00,222.06,222.08,221.93,221.94,35997.0,191.2362,191.2534,191.1243,191.1329,35997.0
2016-12-05 14:05:00,221.94,222.03,221.91,222.0,16996.0,191.1329,191.2104,191.107,191.1845,16996.0
2016-12-05 14:10:00,221.98,221.99,221.87,221.89,22186.0,191.1673,191.1759,191.0726,191.0898,22186.0
2016-12-05 14:15:00,221.88,221.94,221.83,221.9,21255.0,191.0812,191.1329,191.0381,191.0984,21255.0
2016-12-05 14:20:00,221.93,221.95,221.87,221.88,22182.0,191.1243,191.1415,191.0726,191.0812,22182.0
2016-12-05 14:25:00,221.87,221.94,221.85,221.94,31385.0,191.0726,191.1329,191.0554,191.1329,31385.0
2016-12-05 14:30:00,221.92,222.0,221.87,221.9,33269.0,191.1157,191.1845,191.0726,191.0984,33269.0
2016-12-05 14:35:00,221.9,221.92,221.78,221.91,31404.0,191.0984,191.1157,190.9951,191.107,31404.0
2016-12-05 14:40:00,221.91,221.96,221.91,221.94,20402.0,191.107,191.1501,191.107,191.1329,20402.0
2016-12-05 14:45:00,221.94,221.98,221.91,221.97,47232.0,191.1329,191.1673,191.107,191.1587,47232.0
2016-12-05 14:50:00,221.97,222.05,221.97,222.0,15059.0,191.1587,191.2276,191.1587,191.1845,15059.0
2016-12-05 14:55:00,222.01,222.05,221.97,222.0,25432.0,191.1932,191.2276,191.1587,191.1845,25432.0
2016-12-05 15:00:00,222.0,222.06,221.99,222.04,33831.0,191.1845,191.2362,191.1759,191.219,33831.0
2016-12-05 15:05:00,222.04,222.09,221.99,222.08,20359.0,191.219,191.2621,191.1759,191.2534,20359.0
2016-12-05 15:10:00,222.09,222.15,222.07,222.11,30360.0,191.2621,191.3137,191.2448,191.2793,30360.0
2016-12-05 15:15:00,222.12,222.17,222.1,222.16,46716.0,191.2879,191.3309,191.2707,191.3223,46716.0
2016-12-05 15:20:00,222.16,222.21,222.15,222.21,49009.0,191.3223,191.3654,191.3137,191.3654,49009.0
2016-12-05 15:25:00,222.2,222.2,222.1,222.18,27065.0,191.3568,191.3568,191.2707,191.3396,27065.0
2016-12-05 15:30:00,222.18,222.18,222.09,222.12,18926.0,191.3396,191.3396,191.2621,191.2879,18926.0
2016-12-05 15:35:00,222.14,222.17,222.1,222.11,32808.0,191.3051,191.3309,191.2707,191.2793,32808.0
2016-12-05 15:40:00,222.12,222.21,222.12,222.19,51005.0,191.2879,191.3654,191.2879,191.3482,51005.0
2016-12-05 15:45:00,222.19,222.21,222.12,222.13,60408.0,191.3482,191.3654,191.2879,191.2965,60408.0
2016-12-05 15:50:00,222.14,222.21,222.1,222.19,37218.0,191.3051,191.3654,191.2707,191.3482,37218.0
2016-12-05 15:55:00,222.19,222.23,222.15,222.2,79797.0,191.3482,191.3826,191.3137,191.3568,79797.0
2016-12-06 09:30:00,222.5,222.51,222.29,222.29,65270.0,191.6151,191.6238,191.4343,191.4343,65270.0
2016-12-06 09:35:00,222.3,222.34,222.06,222.09,44370.0,191.4429,191.4774,191.2362,191.2621,44370.0
2016-12-06 09:40:00,222.1,222.13,221.98,222.05,72311.0,191.2707,191.2965,191.1673,191.2276,72311.0
2016-12-06 09:45:00,222.04,222.15,222.04,222.14,17102.0,191.219,191.3137,191.219,191.3051,17102.0
2016-12-06 09:50:00,222.17,222.25,222.1,222.18,10028.0,191.3309,191.3998,191.2707,191.3396,10028.0
2016-12-06 09:55:00,222.17,222.17,222.02,222.09,14819.0,191.3309,191.3309,191.2018,191.2621,14819.0
2016-12-06 10:00:00,222.06,222.24,222.06,222.19,43762.0,191.2362,191.3912,191.2362,191.3482,43762.0
2016-12-06 10:05:00,222.15,222.3,222.11,222.19,38923.0,191.3137,191.4429,191.2793,191.3482,38923.0
2016-12-06 10:10:00,222.19,222.19,221.94,222.0,15173.0,191.3482,191.3482,191.1329,191.1845,15173.0
2016-12-06 10:15:00,222.01,222.1,221.98,222.05,33812.0,191.1932,191.2707,191.1673,191.2276,33812.0
2016-12-06 10:20:00,222.04,222.12,222.01,222.09,19326.0,191.219,191.2879,191.1932,191.2621,19326.0
2016-12-06 10:25:00,222.07,222.07,221.93,221.95,34335.0,191.2448,191.2448,191.1243,191.1415,34335.0
2016-12-06 10:30:00,221.94,222.3,221.94,222.26,42121.0,191.1329,191.4429,191.1329,191.4085,42121.0
2016-12-06 10:35:00,222.27,222.3,222.17,222.2,68766.0,191.4171,191.4429,191.3309,191.3568,68766.0
2016-12-06 10:40:00,222.26,222.4,222.24,222.24,16863.0,191.4085,191.529,191.3912,191.3912,16863.0
2016-12-06 10:45:00,222.27,222.34,222.25,222.26,18744.0,191.4171,191.4774,191.3998,191.4085,18744.0
2016-12-06 10:50:00,222.24,222.29,222.18,222.27,20495.0,191.3912,191.4343,191.3396,191.4171,20495.0
2016-12-06 10:55:00,222.29,222.33,222.2,222.31,20660.0,191.4343,191.4687,191.3568,191.4515,20660.0
2016-12-06 11:00:00,222.3,222.31,222.17,222.18,8907.0,191.4429,191.4515,191.3309,191.3396,8907.0
2016-12-06 11:05:00,222.17,222.24,222.13,222.18,25569.0,191.3309,191.3912,191.2965,191.3396,25569.0
2016-12-06 11:10:00,222.18,222.18,222.11,222.16,28597.0,191.3396,191.3396,191.2793,191.3223,28597.0
2016-12-06 11:15:00,222.2,222.21,222.16,222.19,18242.0,191.3568,191.3654,191.3223,191.3482,18242.0
2016-12-06 11:20:00,222.19,222.36,222.18,222.35,19824.0,191.3482,191.4946,191.3396,191.486,19824.0
2016-12-06 11:25:00,222.34,222.38,222.29,222.31,26813.0,191.4774,191.5118,191.4343,191.4515,26813.0
2016-12-06 11:30:00,222.31,222.33,222.25,222.3,26406.0,191.4515,191.4687,191.3998,191.4429,26406.0
2016-12-06 11:35:00,222.19,222.22,222.12,222.2,19751.0,191.3482,191.374,191.2879,191.3568,19751.0
2016-12-06 11:40:00,222.19,222.25,222.19,222.21,15711.0,191.3482,191.3998,191.3482,191.3654,15711.0
2016-12-06 11:45:00,222.22,222.23,222.14,222.2,31405.0,191.374,191.3826,191.3051,191.3568,31405.0
2016-12-06 11:50:00,222.2,222.32,222.2,222.32,22271.0,191.3568,191.4601,191.3568,191.4601,22271.0
2016-12-06 11:55:00,222.3,222.37,222.28,222.35,21190.0,191.4429,191.5032,191.4257,191.486,21190.0
2016-12-06 12:00:00,222.37,222.42,222.32,222.37,18542.0,191.5032,191.5462,191.4601,191.5032,18542.0
2016-12-06 12:05:00,222.39,222.51,222.39,222.41,15167.0,191.5204,191.6238,191.5204,191.5376,15167.0
2016-12-06 12:10:00,222.42,222.44,222.38,222.44,16872.0,191.5462,191.5635,191.5118,191.5635,16872.0
2016-12-06 12:15:00,222.44,222.45,222.39,222.45,23340.0,191.5635,191.5721,191.5204,191.5721,23340.0
2016-12-06 12:20:00,222.45,222.55,222.45,222.54,42427.0,191.5721,191.6582,191.5721,191.6496,42427.0
2016-12-06 12:25:00,222.53,222.59,222.51,222.57,57670.0,191.641,191.6926,191.6238,191.6754,57670.0
2016-12-06 12:30:00,222.58,222.63,222.56,222.59,13048.0,191.684,191.7271,191.6668,191.6926,13048.0
2016-12-06 12:35:00,222.58,222.68,222.58,222.59,16372.0,191.684,191.7702,191.684,191.6926,16372.0
2016-12-06 12:40:00,222.6,222.62,222.58,222.59,13451.0,191.7013,191.7185,191.684,191.6926,13451.0
2016-12-06 12:45:00,222.59,222.63,222.57,222.57,13947.0,191.6926,191.7271,191.6754,191.6754,13947.0
2016-12-06 12:50:00,222.55,222.55,222.5,222.51,9029.0,191.6582,191.6582,191.6151,191.6238,9029.0
2016-12-06 12:55:00,222.52,222.61,222.52,222.59,13193.0,191.6324,191.7099,191.6324,191.6926,13193.0
2016-12-06 13:00:00,222.58,222.71,222.58,222.66,10430.0,191.684,191.796,191.684,191.7529,10430.0
2016-12-06 13:05:00,222.66,222.67,222.61,222.63,9800.0,191.7529,191.7615,191.7099,191.7271,9800.0
2016-12-06 13:10:00,222.64,222.67,222.6,222.65,8798.0,191.7357,191.7615,191.7013,191.7443,8798.0
2016-12-06 13:15:00,222.65,222.68,222.6,222.63,12495.0,191.7443,191.7702,191.7013,191.7271,12495.0
2016-12-06 13:20:00,222.62,222.62,222.54,222.56,17393.0,191.7185,191.7185,191.6496,191.6668,17393.0
2016-12-06 13:25:00,222.56,222.6,222.55,222.56,14838.0,191.6668,191.7013,191.6582,191.6668,14838.0
2016-12-06 13:30:00,222.54,222.57,222.5,222.51,17486.0,191.6496,191.6754,191.6151,191.6238,17486.0
2016-12-06 13:35:00,222.49,222.55,222.47,222.52,16407.0,191.6065,191.6582,191.5893,191.6324,16407.0
2016-12-06 13:40:00,222.51,222.59,222.51,222.59,30494.0,191.6238,191.6926,191.6238,191.6926,30494.0
2016-12-06 13:45:00,222.58,222.66,222.56,222.61,15529.0,191.684,191.7529,191.6668,191.7099,15529.0
2016-12-06 13:50:00,222.62,222.65,222.61,222.63,17761.0,191.7185,191.7443,191.7099,191.7271,17761.0
2016-12-06 13:55:00,222.63,222.71,222.63,222.67,21269.0,191.7271,191.796,191.7271,191.7615,21269.0
2016-12-06 14:00:00,222.69,222.71,222.65,222.68,27102.0,191.7788,191.796,191.7443,191.7702,27102.0
2016-12-06 14:05:00,222.69,222.72,222.65,222.65,17491.0,191.7788,191.8046,191.7443,191.7443,17491.0
2016-12-06 14:10:00,222.65,222.73,222.64,222.7,19676.0,191.7443,191.8132,191.7357,191.7874,19676.0
2016-12-06 14:15:00,222.71,222.73,222.62,222.63,15819.0,191.796,191.8132,191.7185,191.7271,15819.0
2016-12-06 14:20:00,222.62,222.72,222.6,222.72,34605.0,191.7185,191.8046,191.7013,191.8046,34605.0
2016-12-06 14:25:00,222.73,222.78,222.71,222.73,15928.0,191.8132,191.8563,191.796,191.8132,15928.0
2016-12-06 14:30:00,222.72,222.78,222.72,222.76,24194.0,191.8046,191.8563,191.8046,191.8391,24194.0
2016-12-06 14:35:00,222.75,222.75,222.68,222.75,33212.0,191.8304,191.8304,191.7702,191.8304,33212.0
2016-12-06 14:40:00,222.76,222.81,222.75,222.8,119542.0,191.8391,191.8821,191.8304,191.8735,119542.0
2016-12-06 14:45:00,222.8,222.82,222.77,222.8,28224.0,191.8735,191.8907,191.8477,191.8735,28224.0
2016-12-06 14:50:00,222.8,222.83,222.76,222.82,21234.0,191.8735,191.8993,191.8391,191.8907,21234.0
2016-12-06 14:55:00,222.81,222.86,222.81,222.84,135204.0,191.8821,191.9252,191.8821,191.9079,135204.0
2016-12-06 15:00:00,222.85,222.89,222.83,222.85,23294.0,191.9166,191.951,191.8993,191.9166,23294.0
2016-12-06 15:05:00,222.83,222.86,222.78,222.8,14967.0,191.8993,191.9252,191.8563,191.8735,14967.0
2016-12-06 15:10:00,222.8,222.8,222.69,222.73,77818.0,191.8735,191.8735,191.7788,191.8132,77818.0
2016-12-06 15:15:00,222.72,222.75,222.64,222.73,511816.0,191.8046,191.8304,191.7357,191.8132,511816.0
2016-12-06 15:20:00,222.74,222.75,222.67,222.68,21552.0,191.8218,191.8304,191.7615,191.7702,21552.0
2016-12-06 15:25:00,222.68,222.68,222.58,222.61,46377.0,191.7702,191.7702,191.684,191.7099,46377.0
2016-12-06 15:30:00,222.61,222.73,222.61,222.72,38969.0,191.7099,191.8132,191.7099,191.8046,38969.0
2016-12-06 15:35:00,222.73,222.73,222.66,222.7,32982.0,191.8132,191.8132,191.7529,191.7874,32982.0
2016-12-06 15:40:00,222.71,222.74,222.68,222.73,31510.0,191.796,191.8218,191.7702,191.8132,31510.0
2016-12-06 15:45:00,222.71,222.9,222.71,222.84,37446.0,191.796,191.9596,191.796,191.9079,37446.0
2016-12-06 15:50:00,222.84,223.02,222.8,222.99,89131.0,191.9079,192.063,191.8735,192.0371,89131.0
2016-12-06 15:55:00,222.99,223.02,222.9,222.96,84208.0,192.0371,192.063,191.9596,192.0113,84208.0
2016-12-07 09:30:00,222.83,222.86,222.66,222.8,165949.0,191.8993,191.9252,191.7529,191.8735,165949.0
2016-12-07 09:35:00,222.8,222.87,222.7,222.85,65106.0,191.8735,191.9338,191.7874,191.9166,65106.0
2016-12-07 09:40:00,222.86,222.88,222.7,222.88,55640.0,191.9252,191.9424,191.7874,191.9424,55640.0
2016-12-07 09:45:00,222.88,222.9,222.7,222.72,38049.0,191.9424,191.9596,191.7874,191.8046,38049.0
2016-12-07 09:50:00,222.72,222.75,222.67,222.74,42921.0,191.8046,191.8304,191.7615,191.8218,42921.0
2016-12-07 09:55:00,222.75,222.75,222.68,222.68,25627.0,191.8304,191.8304,191.7702,191.7702,25627.0
2016-12-07 10:00:00,222.67,222.83,222.66,222.78,23448.0,191.7615,191.8993,191.7529,191.8563,23448.0
2016-12-07 10:05:00,222.81,222.96,222.81,222.96,44747.0,191.8821,192.0113,191.8821,192.0113,44747.0
2016-12-07 10:10:00,222.97,223.02,222.92,223.01,27919.0,192.0199,192.063,191.9768,192.0544,27919.0
2016-12-07 10:15:00,223.01,223.14,222.96,223.1,45070.0,192.0544,192.1663,192.0113,192.1319,45070.0
2016-12-07 10:20:00,223.11,223.16,223.1,223.13,29607.0,192.1405,192.1835,192.1319,192.1577,29607.0
2016-12-07 10:25:00,223.13,223.18,223.09,223.15,23893.0,192.1577,192.2008,192.1232,192.1749,23893.0
2016-12-07 10:30:00,223.15,223.2,223.07,223.07,19006.0,192.1749,192.218,192.106,192.106,19006.0
2016-12-07 10:35:00,223.06,223.07,222.92,222.95,37959.0,192.0974,192.106,191.9768,192.0027,37959.0
2016-12-07 10:40:00,222.95,223.09,222.95,223.09,17243.0,192.0027,192.1232,192.0027,192.1232,17243.0
2016-12-07 10:45:00,223.11,223.24,223.1,223.23,21289.0,192.1405,192.2524,192.1319,192.2438,21289.0
2016-12-07 10:50:00,223.22,223.24,223.15,223.21,16936.0,192.2352,192.2524,192.1749,192.2266,16936.0
2016-12-07 10:55:00,223.2,223.24,223.17,223.18,25980.0,192.218,192.2524,192.1921,192.2008,25980.0
2016-12-07 11:00:00,223.19,223.23,223.16,223.17,46334.0,192.2094,192.2438,192.1835,192.1921,46334.0
2016-12-07 11:05:00,223.17,223.18,223.13,223.14,11261.0,192.1921,192.2008,192.1577,192.1663,11261.0
2016-12-07 11:10:00,223.15,223.19,223.1,223.13,34391.0,192.1749,192.2094,192.1319,192.1577,34391.0
2016-12-07 11:15:00,223.09,223.19,223.09,223.17,64012.0,192.1232,192.2094,192.1232,192.1921,64012.0
2016-12-07 11:20:00,223.18,223.18,223.08,223.08,33536.0,192.2008,192.2008,192.1146,192.1146,33536.0
2016-12-07 11:25:00,223.08,223.16,223.08,223.14,14220.0,192.1146,192.1835,192.1146,192.1663,14220.0
2016-12-07 11:30:00,223.13,223.27,223.12,223.23,13132.0,192.1577,192.2783,192.1491,192.2438,13132.0
2016-12-07 11:35:00,223.23,223.35,223.23,223.28,19208.0,192.2438,192.3472,192.2438,192.2869,19208.0
2016-12-07 11:40:00,223.29,223.38,223.28,223.33,87672.0,192.2955,192.373,192.2869,192.3299,87672.0
2016-12-07 11:45:00,223.34,223.39,223.32,223.36,82318.0,192.3385,192.3816,192.3213,192.3558,82318.0
2016-12-07 11:50:00,223.37,223.44,223.36,223.44,18976.0,192.3644,192.4247,192.3558,192.4247,18976.0
2016-12-07 11:55:00,223.45,223.62,223.45,223.59,36583.0,192.4333,192.5797,192.4333,192.5538,36583.0
2016-12-07 12:00:00,223.62,223.65,223.51,223.53,57127.0,192.5797,192.6055,192.4849,192.5022,57127.0
2016-12-07 12:05:00,223.55,223.67,223.54,223.63,16698.0,192.5194,192.6227,192.5108,192.5883,16698.0
2016-12-07 12:10:00,223.66,223.67,223.61,223.65,12833.0,192.6141,192.6227,192.5711,192.6055,12833.0
2016-12-07 12:15:00,223.66,223.66,223.6,223.64,10600.0,192.6141,192.6141,192.5625,192.5969,10600.0
2016-12-07 12:20:00,223.65,223.69,223.61,223.65,13253.0,192.6055,192.64,192.5711,192.6055,13253.0
2016-12-07 12:25:00,223.66,223.7,223.64,223.64,14714.0,192.6141,192.6486,192.5969,192.5969,14714.0
2016-12-07 12:30:00,223.64,223.73,223.61,223.72,9149.0,192.5969,192.6744,192.5711,192.6658,9149.0
2016-12-07 12:35:00,223.71,223.71,223.66,223.69,22020.0,192.6572,192.6572,192.6141,192.64,22020.0
2016-12-07 12:40:00,223.69,223.76,223.69,223.73,14557.0,192.64,192.7002,192.64,192.6744,14557.0
2016-12-07 12:45:00,223.74,223.84,223.7,223.79,37330.0,192.683,192.7691,192.6486,192.7261,37330.0
2016-12-07 12:50:00,223.78,223.83,223.75,223.83,11953.0,192.7175,192.7605,192.6916,192.7605,11953.0
2016-12-07 12:55:00,223.85,224.04,223.83,224.03,39797.0,192.7778,192.9414,192.7605,192.9328,39797.0
2016-12-07 13:00:00,224.07,224.18,224.05,224.12,28203.0,192.9672,193.0619,192.95,193.0103,28203.0
2016-12-07 13:05:00,224.12,224.33,224.1,224.26,33999.0,193.0103,193.1911,192.993,193.1308,33999.0
2016-12-07 13:10:00,224.31,224.31,224.23,224.25,18160.0,193.1739,193.1739,193.105,193.1222,18160.0
2016-12-07 13:15:00,224.24,224.27,224.22,224.27,21361.0,193.1136,193.1395,193.0964,193.1395,21361.0
2016-12-07 13:20:00,224.29,224.75,224.29,224.69,201088.0,193.1567,193.5528,193.1567,193.5012,201088.0
2016-12-07 13:25:00,224.68,224.68,224.55,224.55,34821.0,193.4925,193.4925,193.3806,193.3806,34821.0
2016-12-07 13:30:00,224.54,224.68,224.5,224.63,25258.0,193.372,193.4925,193.3375,193.4495,25258.0
2016-12-07 13:35:00,224.64,224.77,224.62,224.7,34599.0,193.4581,193.57,193.4409,193.5098,34599.0
2016-12-07 13:40:00,224.71,224.83,224.71,224.74,33412.0,193.5184,193.6217,193.5184,193.5442,33412.0
2016-12-07 13:45:00,224.74,224.89,224.71,224.86,35094.0,193.5442,193.6734,193.5184,193.6476,35094.0
2016-12-07 13:50:00,224.85,225.2,224.84,225.17,51268.0,193.6389,193.9404,193.6303,193.9145,51268.0
2016-12-07 13:55:00,225.12,225.29,225.06,225.22,44437.0,193.8715,194.0179,193.8198,193.9576,44437.0
2016-12-07 14:00:00,225.24,225.25,225.01,225.03,27824.0,193.9748,193.9834,193.7767,193.794,27824.0
2016-12-07 14:05:00,225.03,225.13,225.02,225.09,217498.0,193.794,193.8801,193.7853,193.8456,217498.0
2016-12-07 14:10:00,225.08,225.14,225.06,225.11,22303.0,193.837,193.8887,193.8198,193.8629,22303.0
2016-12-07 14:15:00,225.1,225.35,225.1,225.29,31914.0,193.8542,194.0695,193.8542,194.0179,31914.0
2016-12-07 14:20:00,225.29,225.37,225.22,225.3,25606.0,194.0179,194.0868,193.9576,194.0265,25606.0
2016-12-07 14:25:00,225.33,225.33,225.07,225.1,33923.0,194.0523,194.0523,193.8284,193.8542,33923.0
2016-12-07 14:30:00,225.09,225.14,225.06,225.13,13943.0,193.8456,193.8887,193.8198,193.8801,13943.0
2016-12-07 14:35:00,225.14,225.16,225.07,225.08,19079.0,193.8887,193.9059,193.8284,193.837,19079.0
2016-12-07 14:40:00,225.07,225.12,225.05,225.12,29688.0,193.8284,193.8715,193.8112,193.8715,29688.0
2016-12-07 14:45:00,225.11,225.17,225.1,225.15,18429.0,193.8629,193.9145,193.8542,193.8973,18429.0
2016-12-07 14:50:00,225.14,225.26,225.11,225.2,35395.0,193.8887,193.992,193.8629,193.9404,35395.0
2016-12-07 14:55:00,225.19,225.42,225.17,225.32,121423.0,193.9317,194.1298,193.9145,194.0437,121423.0
2016-12-07 15:00:00,225.33,225.34,225.12,225.18,25623.0,194.0523,194.0609,193.8715,193.9231,25623.0
2016-12-07 15:05:00,225.2,225.49,225.2,225.36,27341.0,193.9404,194.1901,193.9404,194.0782,27341.0
2016-12-07 15:10:00,225.36,225.39,225.29,225.34,15418.0,194.0782,194.104,194.0179,194.0609,15418.0
2016-12-07 15:15:00,225.34,225.41,225.34,225.4,32453.0,194.0609,194.1212,194.0609,194.1126,32453.0
2016-12-07 15:20:00,225.39,225.61,225.36,225.49,48279.0,194.104,194.2934,194.0782,194.1901,48279.0
2016-12-07 15:25:00,225.5,225.81,225.49,225.7,56454.0,194.1987,194.4657,194.1901,194.371,56454.0
2016-12-07 15:30:00,225.66,225.9,225.62,225.82,57601.0,194.3365,194.5432,194.3021,194.4743,57601.0
2016-12-07 15:35:00,225.82,225.97,225.74,225.89,77585.0,194.4743,194.6035,194.4054,194.5346,77585.0
2016-12-07 15:40:00,225.89,225.9,225.75,225.79,22537.0,194.5346,194.5432,194.414,194.4485,22537.0
2016-12-07 15:45:00,225.79,225.8,225.48,225.5,40839.0,194.4485,194.4571,194.1815,194.1987,40839.0
2016-12-07 15:50:00,225.5,225.61,225.49,225.49,35514.0,194.1987,194.2934,194.1901,194.1901,35514.0
2016-12-07 15:55:00,225.5,225.88,225.49,225.87,152459.0,194.1987,194.526,194.1901,194.5174,152459.0
2016-12-08 09:30:00,225.87,225.93,225.66,225.9,94307.0,194.5174,194.569,194.3365,194.5432,94307.0
2016-12-08 09:35:00,225.9,226.05,225.67,226.02,43900.0,194.5432,194.6724,194.3451,194.6465,43900.0
2016-12-08 09:40:00,226.04,226.2,226.03,226.11,59964.0,194.6638,194.8016,194.6551,194.724,59964.0
2016-12-08 09:45:00,226.09,226.19,225.95,226.01,60916.0,194.7068,194.7929,194.5863,194.6379,60916.0
2016-12-08 09:50:00,226.03,226.24,225.99,225.99,202069.0,194.6551,194.836,194.6207,194.6207,202069.0
2016-12-08 09:55:00,226.0,226.01,225.78,225.89,58594.0,194.6293,194.6379,194.4399,194.5346,58594.0
2016-12-08 10:00:00,225.84,225.84,225.63,225.66,37443.0,194.4915,194.4915,194.3107,194.3365,37443.0
2016-12-08 10:05:00,225.64,225.86,225.64,225.8,50029.0,194.3193,194.5087,194.3193,194.4571,50029.0
2016-12-08 10:10:00,225.81,225.81,225.56,225.68,33098.0,194.4657,194.4657,194.2504,194.3537,33098.0
2016-12-08 10:15:00,225.69,225.87,225.69,225.82,36467.0,194.3623,194.5174,194.3623,194.4743,36467.0
2016-12-08 10:20:00,225.81,225.85,225.73,225.83,17086.0,194.4657,194.5001,194.3968,194.4829,17086.0
2016-12-08 10:25:00,225.81,225.87,225.77,225.82,16307.0,194.4657,194.5174,194.4312,194.4743,16307.0
2016-12-08 10:30:00,225.82,225.92,225.8,225.88,34572.0,194.4743,194.5604,194.4571,194.526,34572.0
2016-12-08 10:35:00,225.88,225.95,225.75,225.93,25603.0,194.526,194.5863,194.414,194.569,25603.0
2016-12-08 10:40:00,225.92,226.08,225.92,225.99,30380.0,194.5604,194.6982,194.5604,194.6207,30380.0
2016-12-08 10:45:00,225.98,226.02,225.85,225.94,40604.0,194.6121,194.6465,194.5001,194.5776,40604.0
2016-12-08 10:50:00,225.94,225.99,225.87,225.99,30404.0,194.5776,194.6207,194.5174,194.6207,30404.0
2016-12-08 10:55:00,225.99,226.04,225.96,226.02,35671.0,194.6207,194.6638,194.5949,194.6465,35671.0
2016-12-08 11:00:00,226.02,226.15,226.0,226.15,36683.0,194.6465,194.7585,194.6293,194.7585,36683.0
2016-12-08 11:05:00,226.15,226.22,226.12,226.14,20862.0,194.7585,194.8188,194.7327,194.7499,20862.0
2016-12-08 11:10:00,226.12,226.15,226.09,226.11,19338.0,194.7327,194.7585,194.7068,194.724,19338.0
2016-12-08 11:15:00,226.08,226.1,225.9,226.06,34941.0,194.6982,194.7154,194.5432,194.681,34941.0
2016-12-08 11:20:00,226.06,226.22,226.06,226.14,52898.0,194.681,194.8188,194.681,194.7499,52898.0
2016-12-08 11:25:00,226.14,226.17,226.04,226.06,53281.0,194.7499,194.7757,194.6638,194.681,53281.0
2016-12-08 11:30:00,226.06,226.06,225.93,225.99,20059.0,194.681,194.681,194.569,194.6207,20059.0
2016-12-08 11:35:00,225.96,225.98,225.88,225.89,38420.0,194.5949,194.6121,194.526,194.5346,38420.0
2016-12-08 11:40:00,225.88,226.02,225.88,226.0,20603.0,194.526,194.6465,194.526,194.6293,20603.0
2016-12-08 11:45:00,226.01,226.17,225.99,226.14,51923.0,194.6379,194.7757,194.6207,194.7499,51923.0
2016-12-08 11:50:00,226.13,226.13,225.98,226.0,24501.0,194.7413,194.7413,194.6121,194.6293,24501.0
2016-12-08 11:55:00,226.0,226.12,225.96,226.11,26586.0,194.6293,194.7327,194.5949,194.724,26586.0
2016-12-08 12:00:00,226.13,226.17,226.09,226.16,24971.0,194.7413,194.7757,194.7068,194.7671,24971.0
2016-12-08 12:05:00,226.16,226.2,226.09,226.17,37699.0,194.7671,194.8016,194.7068,194.7757,37699.0
2016-12-08 12:10:00,226.17,226.22,226.12,226.22,107811.0,194.7757,194.8188,194.7327,194.8188,107811.0
2016-12-08 12:15:00,226.23,226.28,226.18,226.27,12660.0,194.8274,194.8704,194.7843,194.8618,12660.0
2016-12-08 12:20:00,226.28,226.59,226.22,226.58,40335.0,194.8704,195.1374,194.8188,195.1288,40335.0
2016-12-08 12:25:00,226.56,226.71,226.54,226.59,27279.0,195.1116,195.2408,195.0944,195.1374,27279.0
2016-12-08 12:30:00,226.56,226.71,226.55,226.69,44542.0,195.1116,195.2408,195.103,195.2235,44542.0
2016-12-08 12:35:00,226.67,226.69,226.58,226.62,52172.0,195.2063,195.2235,195.1288,195.1633,52172.0
2016-12-08 12:40:00,226.62,226.72,226.57,226.68,31080.0,195.1633,195.2494,195.1202,195.2149,31080.0
2016-12-08 12:45:00,226.69,226.9,226.66,226.83,55530.0,195.2235,195.4044,195.1977,195.3441,55530.0
2016-12-08 12:50:00,226.83,226.83,226.62,226.63,48302.0,195.3441,195.3441,195.1633,195.1719,48302.0
2016-12-08 12:55:00,226.61,226.7,226.6,226.64,49534.0,195.1546,195.2321,195.146,195.1805,49534.0
2016-12-08 13:00:00,226.64,226.68,226.53,226.54,23675.0,195.1805,195.2149,195.0857,195.0944,23675.0
2016-12-08 13:05:00,226.55,226.6,226.53,226.6,22070.0,195.103,195.146,195.0857,195.146,22070.0
2016-12-08 13:10:00,226.58,226.65,226.55,226.63,53587.0,195.1288,195.1891,195.103,195.1719,53587.0
2016-12-08 13:15:00,226.63,226.66,226.53,226.57,23464.0,195.1719,195.1977,195.0857,195.1202,23464.0
2016-12-08 13:20:00,226.54,226.59,226.5,226.57,14970.0,195.0944,195.1374,195.0599,195.1202,14970.0
2016-12-08 13:25:00,226.58,226.63,226.57,226.61,62136.0,195.1288,195.1719,195.1202,195.1546,62136.0
2016-12-08 13:30:00,226.6,226.6,226.51,226.59,24065.0,195.146,195.146,195.0685,195.1374,24065.0
2016-12-08 13:35:00,226.6,226.73,226.57,226.73,50377.0,195.146,195.258,195.1202,195.258,50377.0
2016-12-08 13:40:00,226.72,226.74,226.62,226.68,34774.0,195.2494,195.2666,195.1633,195.2149,34774.0
2016-12-08 13:45:00,226.72,226.78,226.68,226.77,12418.0,195.2494,195.301,195.2149,195.2924,12418.0
2016-12-08 13:50:00,226.79,226.85,226.78,226.83,15161.0,195.3097,195.3613,195.301,195.3441,15161.0
2016-12-08 13:55:00,226.81,227.01,226.79,226.97,37128.0,195.3269,195.4991,195.3097,195.4647,37128.0
2016-12-08 14:00:00,226.97,226.97,226.88,226.9,24539.0,195.4647,195.4647,195.3872,195.4044,24539.0
2016-12-08 14:05:00,226.9,226.91,226.79,226.79,12763.0,195.4044,195.413,195.3097,195.3097,12763.0
2016-12-08 14:10:00,226.79,226.88,226.74,226.86,33531.0,195.3097,195.3872,195.2666,195.3699,33531.0
2016-12-08 14:15:00,226.85,226.86,226.57,226.58,35050.0,195.3613,195.3699,195.1202,195.1288,35050.0
2016-12-08 14:20:00,226.57,226.62,226.36,226.37,53746.0,195.1202,195.1633,194.9393,194.948,53746.0
2016-12-08 14:25:00,226.38,226.56,226.35,226.55,24492.0,194.9566,195.1116,194.9307,195.103,24492.0
2016-12-08 14:30:00,226.56,226.62,226.47,226.49,23679.0,195.1116,195.1633,195.0341,195.0513,23679.0
2016-12-08 14:35:00,226.49,226.49,226.14,226.29,58524.0,195.0513,195.0513,194.7499,194.8791,58524.0
2016-12-08 14:40:00,226.25,226.31,226.21,226.25,20517.0,194.8446,194.8963,194.8102,194.8446,20517.0
2016-12-08 14:45:00,226.22,226.27,226.08,226.16,30174.0,194.8188,194.8618,194.6982,194.7671,30174.0
2016-12-08 14:50:00,226.13,226.27,226.1,226.25,29148.0,194.7413,194.8618,194.7154,194.8446,29148.0
2016-12-08 14:55:00,226.26,226.39,226.26,226.36,47846.0,194.8532,194.9652,194.8532,194.9393,47846.0
2016-12-08 15:00:00,226.38,226.39,226.31,226.33,57112.0,194.9566,194.9652,194.8963,194.9135,57112.0
2016-12-08 15:05:00,226.34,226.39,226.24,226.39,231000.0,194.9221,194.9652,194.836,194.9652,231000.0
2016-12-08 15:10:00,226.39,226.47,226.35,226.35,229881.0,194.9652,195.0341,194.9307,194.9307,229881.0
2016-12-08 15:15:00,226.35,226.38,226.3,226.34,38104.0,194.9307,194.9566,194.8877,194.9221,38104.0
2016-12-08 15:20:00,226.3,226.34,226.21,226.3,38997.0,194.8877,194.9221,194.8102,194.8877,38997.0
2016-12-08 15:25:00,226.3,226.44,226.23,226.24,72253.0,194.8877,195.0082,194.8274,194.836,72253.0
2016-12-08 15:30:00,226.26,226.37,226.26,226.32,37449.0,194.8532,194.948,194.8532,194.9049,37449.0
2016-12-08 15:35:00,226.32,226.48,226.31,226.48,35404.0,194.9049,195.0427,194.8963,195.0427,35404.0
2016-12-08 15:40:00,226.48,226.62,226.45,226.54,64221.0,195.0427,195.1633,195.0168,195.0944,64221.0
2016-12-08 15:45:00,226.55,226.55,226.34,226.36,51644.0,195.103,195.103,194.9221,194.9393,51644.0
2016-12-08 15:50:00,226.38,226.48,226.37,226.4,42857.0,194.9566,195.0427,194.948,194.9738,42857.0
2016-12-08 15:55:00,226.39,226.46,226.22,226.46,173595.0,194.9652,195.0255,194.8188,195.0255,173595.0
2016-12-09 09:30:00,226.74,226.83,226.69,226.77,94227.0,195.2666,195.3441,195.2235,195.2924,94227.0
2016-12-09 09:35:00,226.79,226.92,226.74,226.91,96009.0,195.3097,195.4216,195.2666,195.413,96009.0
2016-12-09 09:40:00,226.91,226.98,226.75,226.92,65637.0,195.413,195.4733,195.2752,195.4216,65637.0
2016-12-09 09:45:00,226.95,227.08,226.89,227.01,87622.0,195.4474,195.5594,195.3958,195.4991,87622.0
2016-12-09 09:50:00,227.03,227.18,227.01,227.15,62271.0,195.5163,195.6455,195.4991,195.6197,62271.0
2016-12-09 09:55:00,227.12,227.16,227.03,227.07,35773.0,195.5938,195.6283,195.5163,195.5508,35773.0
2016-12-09 10:00:00,227.07,227.09,226.91,226.97,49759.0,195.5508,195.568,195.413,195.4647,49759.0
2016-12-09 10:05:00,226.98,227.01,226.86,227.01,620607.0,195.4733,195.4991,195.3699,195.4991,620607.0
2016-12-09 10:10:00,227.02,227.1,226.95,227.02,60819.0,195.5077,195.5766,195.4474,195.5077,60819.0
2016-12-09 10:15:00,227.0,227.0,226.79,226.87,26895.0,195.4905,195.4905,195.3097,195.3786,26895.0
2016-12-09 10:20:00,226.88,227.05,226.85,227.05,20079.0,195.3872,195.5336,195.3613,195.5336,20079.0
2016-12-09 10:25:00,227.05,227.11,227.01,227.01,28419.0,195.5336,195.5852,195.4991,195.4991,28419.0
2016-12-09 10:30:00,227.05,227.26,227.05,227.26,37854.0,195.5336,195.7144,195.5336,195.7144,37854.0
2016-12-09 10:35:00,227.28,227.33,227.2,227.32,25660.0,195.7316,195.7747,195.6627,195.7661,25660.0
2016-12-09 10:40:00,227.33,227.33,227.18,227.21,29870.0,195.7747,195.7747,195.6455,195.6714,29870.0
2016-12-09 10:45:00,227.2,227.24,227.17,227.22,12926.0,195.6627,195.6972,195.6369,195.68,12926.0
2016-12-09 10:50:00,227.24,227.29,227.13,227.13,17916.0,195.6972,195.7403,195.6025,195.6025,17916.0
2016-12-09 10:55:00,227.13,227.15,227.06,227.13,15761.0,195.6025,195.6197,195.5422,195.6025,15761.0
2016-12-09 11:00:00,227.13,227.14,227.04,227.06,20721.0,195.6025,195.6111,195.525,195.5422,20721.0
2016-12-09 11:05:00,227.05,227.1,227.03,227.05,113629.0,195.5336,195.5766,195.5163,195.5336,113629.0
2016-12-09 11:10:00,227.05,227.17,227.05,227.14,51305.0,195.5336,195.6369,195.5336,195.6111,51305.0
2016-12-09 11:15:00,227.14,227.23,227.14,227.21,24365.0,195.6111,195.6886,195.6111,195.6714,24365.0
2016-12-09 11:20:00,227.21,227.26,227.13,227.14,25542.0,195.6714,195.7144,195.6025,195.6111,25542.0
2016-12-09 11:25:00,227.12,227.14,226.97,227.02,31073.0,195.5938,195.6111,195.4647,195.5077,31073.0
2016-12-09 11:30:00,227.02,227.04,226.94,227.01,18819.0,195.5077,195.525,195.4388,195.4991,18819.0
2016-12-09 11:35:00,227.03,227.19,227.03,227.18,18319.0,195.5163,195.6541,195.5163,195.6455,18319.0
2016-12-09 11:40:00,227.18,227.18,227.1,227.11,12673.0,195.6455,195.6455,195.5766,195.5852,12673.0
2016-12-09 11:45:00,227.1,227.2,227.1,227.18,10215.0,195.5766,195.6627,195.5766,195.6455,10215.0
2016-12-09 11:50:00,227.19,227.2,227.12,227.14,12308.0,195.6541,195.6627,195.5938,195.6111,12308.0
2016-12-09 11:55:00,227.14,227.2,227.04,227.05,39281.0,195.6111,195.6627,195.525,195.5336,39281.0
2016-12-09 12:00:00,227.07,227.09,227.04,227.08,25682.0,195.5508,195.568,195.525,195.5594,25682.0
2016-12-09 12:05:00,227.11,227.12,227.04,227.07,25342.0,195.5852,195.5938,195.525,195.5508,25342.0
2016-12-09 12:10:00,227.09,227.09,227.02,227.06,11954.0,195.568,195.568,195.5077,195.5422,11954.0
2016-12-09 12:15:00,227.05,227.06,226.99,227.06,13344.0,195.5336,195.5422,195.4819,195.5422,13344.0
2016-12-09 12:20:00,227.08,227.14,227.05,227.14,12937.0,195.5594,195.6111,195.5336,195.6111,12937.0
2016-12-09 12:25:00,227.14,227.16,227.05,227.16,27667.0,195.6111,195.6283,195.5336,195.6283,27667.0
2016-12-09 12:30:00,227.15,227.27,227.15,227.23,12579.0,195.6197,195.723,195.6197,195.6886,12579.0
2016-12-09 12:35:00,227.25,227.26,227.14,227.23,16200.0,195.7058,195.7144,195.6111,195.6886,16200.0
2016-12-09 12:40:00,227.21,227.21,227.12,227.14,9648.0,195.6714,195.6714,195.5938,195.6111,9648.0
2016-12-09 12:45:00,227.17,227.23,227.15,227.23,13186.0,195.6369,195.6886,195.6197,195.6886,13186.0
2016-12-09 12:50:00,227.22,227.3,227.22,227.28,21639.0,195.68,195.7489,195.68,195.7316,21639.0
2016-12-09 12:55:00,227.27,227.27,227.14,227.15,14588.0,195.723,195.723,195.6111,195.6197,14588.0
2016-12-09 13:00:00,227.18,227.21,227.16,227.17,7816.0,195.6455,195.6714,195.6283,195.6369,7816.0
2016-12-09 13:05:00,227.17,227.19,227.1,227.17,18964.0,195.6369,195.6541,195.5766,195.6369,18964.0
2016-12-09 13:10:00,227.17,227.22,227.15,227.17,22593.0,195.6369,195.68,195.6197,195.6369,22593.0
2016-12-09 13:15:00,227.18,227.18,227.1,227.12,19664.0,195.6455,195.6455,195.5766,195.5938,19664.0
2016-12-09 13:20:00,227.11,227.14,227.06,227.14,10612.0,195.5852,195.6111,195.5422,195.6111,10612.0
2016-12-09 13:25:00,227.12,227.17,227.11,227.17,6385.0,195.5938,195.6369,195.5852,195.6369,6385.0
2016-12-09 13:30:00,227.17,227.2,227.13,227.15,25749.0,195.6369,195.6627,195.6025,195.6197,25749.0
2016-12-09 13:35:00,227.16,227.18,227.11,227.15,14064.0,195.6283,195.6455,195.5852,195.6197,14064.0
2016-12-09 13:40:00,227.15,227.18,227.14,227.16,13216.0,195.6197,195.6455,195.6111,195.6283,13216.0
2016-12-09 13:45:00,227.15,227.2,227.15,227.19,14907.0,195.6197,195.6627,195.6197,195.6541,14907.0
2016-12-09 13:50:00,227.18,227.26,227.15,227.25,22278.0,195.6455,195.7144,195.6197,195.7058,22278.0
2016-12-09 13:55:00,227.26,227.31,227.23,227.25,24446.0,195.7144,195.7575,195.6886,195.7058,24446.0
2016-12-09 14:00:00,227.24,227.33,227.24,227.31,22094.0,195.6972,195.7747,195.6972,195.7575,22094.0
2016-12-09 14:05:00,227.32,227.39,227.31,227.34,54116.0,195.7661,195.8264,195.7575,195.7833,54116.0
2016-12-09 14:10:00,227.34,227.38,227.29,227.32,34536.0,195.7833,195.8178,195.7403,195.7661,34536.0
2016-12-09 14:15:00,227.35,227.39,227.3,227.3,52645.0,195.7919,195.8264,195.7489,195.7489,52645.0
2016-12-09 14:20:00,227.3,227.31,227.24,227.3,38200.0,195.7489,195.7575,195.6972,195.7489,38200.0
2016-12-09 14:25:00,227.29,227.33,227.21,227.22,43255.0,195.7403,195.7747,195.6714,195.68,43255.0
2016-12-09 14:30:00,227.21,227.36,227.18,227.34,55158.0,195.6714,195.8005,195.6455,195.7833,55158.0
2016-12-09 14:35:00,227.33,227.33,227.26,227.28,37377.0,195.7747,195.7747,195.7144,195.7316,37377.0
2016-12-09 14:40:00,227.26,227.33,227.26,227.3,227843.0,195.7144,195.7747,195.7144,195.7489,227843.0
2016-12-09 14:45:00,227.3,227.32,227.25,227.28,49672.0,195.7489,195.7661,195.7058,195.7316,49672.0
2016-12-09 14:50:00,227.28,227.36,227.25,227.35,49116.0,195.7316,195.8005,195.7058,195.7919,49116.0
2016-12-09 14:55:00,227.34,227.4,227.31,227.39,70679.0,195.7833,195.835,195.7575,195.8264,70679.0
2016-12-09 15:00:00,227.39,227.46,227.35,227.46,82624.0,195.8264,195.8867,195.7919,195.8867,82624.0
2016-12-09 15:05:00,227.46,227.59,227.46,227.55,86578.0,195.8867,195.9986,195.8867,195.9642,86578.0
2016-12-09 15:10:00,227.55,227.69,227.55,227.67,65485.0,195.9642,196.0847,195.9642,196.0675,65485.0
2016-12-09 15:15:00,227.66,227.81,227.65,227.8,119021.0,196.0589,196.1881,196.0503,196.1795,119021.0
2016-12-09 15:20:00,227.8,227.83,227.73,227.74,72385.0,196.1795,196.2053,196.1192,196.1278,72385.0
2016-12-09 15:25:00,227.74,227.78,227.7,227.77,84188.0,196.1278,196.1622,196.0933,196.1536,84188.0
2016-12-09 15:30:00,227.78,227.83,227.66,227.68,95379.0,196.1622,196.2053,196.0589,196.0761,95379.0
2016-12-09 15:35:00,227.67,227.69,227.6,227.62,79361.0,196.0675,196.0847,196.0072,196.0244,79361.0
2016-12-09 15:40:00,227.62,227.67,227.6,227.64,112916.0,196.0244,196.0675,196.0072,196.0417,112916.0
2016-12-09 15:45:00,227.64,227.69,227.59,227.61,122669.0,196.0417,196.0847,195.9986,196.0158,122669.0
2016-12-09 15:50:00,227.61,227.76,227.61,227.72,136035.0,196.0158,196.145,196.0158,196.1106,136035.0
2016-12-09 15:55:00,227.72,227.84,227.64,227.78,205891.0,196.1106,196.2139,196.0417,196.1622,205891.0
2016-12-12 09:30:00,227.73,227.88,227.62,227.71,233352.0,196.1192,196.2484,196.0244,196.102,233352.0
2016-12-12 09:35:00,227.71,227.9,227.6,227.88,81375.0,196.102,196.2656,196.0072,196.2484,81375.0
2016-12-12 09:40:00,227.88,227.91,227.69,227.76,88863.0,196.2484,196.2742,196.0847,196.145,88863.0
2016-12-12 09:45:00,227.75,227.97,227.72,227.96,58341.0,196.1364,196.3259,196.1106,196.3172,58341.0
2016-12-12 09:50:00,227.96,228.1,227.96,228.01,104392.0,196.3172,196.4378,196.3172,196.3603,104392.0
2016-12-12 09:55:00,228.0,228.14,228.0,228.14,164896.0,196.3517,196.4723,196.3517,196.4723,164896.0
2016-12-12 10:00:00,228.15,228.29,228.1,228.2,77048.0,196.4809,196.6014,196.4378,196.5239,77048.0
2016-12-12 10:05:00,228.18,228.18,228.01,228.03,16274.0,196.5067,196.5067,196.3603,196.3775,16274.0
2016-12-12 10:10:00,228.05,228.06,227.87,227.87,26969.0,196.3948,196.4034,196.2397,196.2397,26969.0
2016-12-12 10:15:00,227.88,227.9,227.7,227.71,36335.0,196.2484,196.2656,196.0933,196.102,36335.0
2016-12-12 10:20:00,227.73,227.82,227.71,227.71,44495.0,196.1192,196.1967,196.102,196.102,44495.0
2016-12-12 10:25:00,227.72,227.74,227.54,227.55,33067.0,196.1106,196.1278,195.9555,195.9642,33067.0
2016-12-12 10:30:00,227.54,227.74,227.54,227.66,28995.0,195.9555,196.1278,195.9555,196.0589,28995.0
2016-12-12 10:35:00,227.68,227.82,227.68,227.82,26645.0,196.0761,196.1967,196.0761,196.1967,26645.0
2016-12-12 10:40:00,227.82,227.82,227.63,227.67,30993.0,196.1967,196.1967,196.0331,196.0675,30993.0
2016-12-12 10:45:00,227.66,227.72,227.53,227.54,21848.0,196.0589,196.1106,195.9469,195.9555,21848.0
2016-12-12 10:50:00,227.55,227.58,227.51,227.51,29774.0,195.9642,195.99,195.9297,195.9297,29774.0
2016-12-12 10:55:00,227.51,227.67,227.51,227.67,33801.0,195.9297,196.0675,195.9297,196.0675,33801.0
2016-12-12 11:00:00,227.66,227.67,227.6,227.6,38004.0,196.0589,196.0675,196.0072,196.0072,38004.0
2016-12-12 11:05:00,227.63,227.68,227.57,227.63,18883.0,196.0331,196.0761,195.9814,196.0331,18883.0
2016-12-12 11:10:00,227.65,227.77,227.63,227.73,21086.0,196.0503,196.1536,196.0331,196.1192,21086.0
2016-12-12 11:15:00,227.74,227.82,227.73,227.76,33901.0,196.1278,196.1967,196.1192,196.145,33901.0
2016-12-12 11:20:00,227.76,227.78,227.65,227.7,59400.0,196.145,196.1622,196.0503,196.0933,59400.0
2016-12-12 11:25:00,227.73,227.76,227.66,227.72,27048.0,196.1192,196.145,196.0589,196.1106,27048.0
2016-12-12 11:30:00,227.72,227.79,227.65,227.73,91057.0,196.1106,196.1708,196.0503,196.1192,91057.0
2016-12-12 11:35:00,227.74,227.77,227.57,227.57,32605.0,196.1278,196.1536,195.9814,195.9814,32605.0
2016-12-12 11:40:00,227.58,227.6,227.45,227.48,19257.0,195.99,196.0072,195.878,195.9039,19257.0
2016-12-12 11:45:00,227.46,227.53,227.45,227.51,75638.0,195.8867,195.9469,195.878,195.9297,75638.0
2016-12-12 11:50:00,227.49,227.49,227.38,227.39,63974.0,195.9125,195.9125,195.8178,195.8264,63974.0
2016-12-12 11:55:00,227.4,227.49,227.38,227.49,49176.0,195.835,195.9125,195.8178,195.9125,49176.0
2016-12-12 12:00:00,227.46,227.46,227.16,227.17,41098.0,195.8867,195.8867,195.6283,195.6369,41098.0
2016-12-12 12:05:00,227.18,227.2,227.09,227.13,51882.0,195.6455,195.6627,195.568,195.6025,51882.0
2016-12-12 12:10:00,227.14,227.3,227.12,227.29,31606.0,195.6111,195.7489,195.5938,195.7403,31606.0
2016-12-12 12:15:00,227.29,227.33,227.2,227.2,43486.0,195.7403,195.7747,195.6627,195.6627,43486.0
2016-12-12 12:20:00,227.2,227.29,227.12,227.22,33272.0,195.6627,195.7403,195.5938,195.68,33272.0
2016-12-12 12:25:00,227.22,227.25,227.17,227.2,23227.0,195.68,195.7058,195.6369,195.6627,23227.0
2016-12-12 12:30:00,227.2,227.3,227.19,227.3,32396.0,195.6627,195.7489,195.6541,195.7489,32396.0
2016-12-12 12:35:00,227.31,227.43,227.31,227.41,67704.0,195.7575,195.8608,195.7575,195.8436,67704.0
2016-12-12 12:40:00,227.39,227.4,227.31,227.39,30518.0,195.8264,195.835,195.7575,195.8264,30518.0
2016-12-12 12:45:00,227.4,227.43,227.36,227.36,29040.0,195.835,195.8608,195.8005,195.8005,29040.0
2016-12-12 12:50:00,227.37,227.38,227.23,227.28,21963.0,195.8091,195.8178,195.6886,195.7316,21963.0
2016-12-12 12:55:00,227.29,227.33,227.24,227.3,28809.0,195.7403,195.7747,195.6972,195.7489,28809.0
2016-12-12 13:00:00,227.3,227.38,227.29,227.36,15703.0,195.7489,195.8178,195.7403,195.8005,15703.0
2016-12-12 13:05:00,227.33,227.35,227.29,227.3,11605.0,195.7747,195.7919,195.7403,195.7489,11605.0
2016-12-12 13:10:00,227.31,227.35,227.27,227.27,12258.0,195.7575,195.7919,195.723,195.723,12258.0
2016-12-12 13:15:00,227.28,227.51,227.28,227.51,10430.0,195.7316,195.9297,195.7316,195.9297,10430.0
2016-12-12 13:20:00,227.5,227.5,227.42,227.44,23899.0,195.9211,195.9211,195.8522,195.8694,23899.0
2016-12-12 13:25:00,227.45,227.51,227.4,227.41,19885.0,195.878,195.9297,195.835,195.8436,19885.0
2016-12-12 13:30:00,227.42,227.43,227.23,227.28,17738.0,195.8522,195.8608,195.6886,195.7316,17738.0
2016-12-12 13:35:00,227.28,227.32,227.25,227.25,17394.0,195.7316,195.7661,195.7058,195.7058,17394.0
2016-12-12 13:40:00,227.25,227.38,227.25,227.36,21755.0,195.7058,195.8178,195.7058,195.8005,21755.0
2016-12-12 13:45:00,227.37,227.42,227.25,227.27,18888.0,195.8091,195.8522,195.7058,195.723,18888.0
2016-12-12 13:50:00,227.26,227.28,227.22,227.26,19357.0,195.7144,195.7316,195.68,195.7144,19357.0
2016-12-12 13:55:00,227.23,227.31,227.22,227.25,385404.0,195.6886,195.7575,195.68,195.7058,385404.0
2016-12-12 14:00:00,227.26,227.38,227.25,227.31,18461.0,195.7144,195.8178,195.7058,195.7575,18461.0
2016-12-12 14:05:00,227.32,227.37,227.28,227.36,26509.0,195.7661,195.8091,195.7316,195.8005,26509.0
2016-12-12 14:10:00,227.36,227.51,227.32,227.5,42885.0,195.8005,195.9297,195.7661,195.9211,42885.0
2016-12-12 14:15:00,227.48,227.56,227.46,227.54,23768.0,195.9039,195.9728,195.8867,195.9555,23768.0
2016-12-12 14:20:00,227.53,227.56,227.5,227.52,13830.0,195.9469,195.9728,195.9211,195.9383,13830.0
2016-12-12 14:25:00,227.52,227.53,227.37,227.37,48434.0,195.9383,195.9469,195.8091,195.8091,48434.0
2016-12-12 14:30:00,227.4,227.44,227.35,227.36,31813.0,195.835,195.8694,195.7919,195.8005,31813.0
2016-12-12 14:35:00,227.36,227.37,227.26,227.27,19338.0,195.8005,195.8091,195.7144,195.723,19338.0
2016-12-12 14:40:00,227.26,227.3,227.22,227.27,41551.0,195.7144,195.7489,195.68,195.723,41551.0
2016-12-12 14:45:00,227.29,227.38,227.26,227.28,66689.0,195.7403,195.8178,195.7144,195.7316,66689.0
2016-12-12 14:50:00,227.27,227.29,227.18,227.22,55433.0,195.723,195.7403,195.6455,195.68,55433.0
2016-12-12 14:55:00,227.22,227.34,227.22,227.31,28927.0,195.68,195.7833,195.68,195.7575,28927.0
2016-12-12 15:00:00,227.31,227.4,227.27,227.37,23072.0,195.7575,195.835,195.723,195.8091,23072.0
2016-12-12 15:05:00,227.38,227.39,227.28,227.39,35246.0,195.8178,195.8264,195.7316,195.8264,35246.0
2016-12-12 15:10:00,227.39,227.45,227.31,227.36,42801.0,195.8264,195.878,195.7575,195.8005,42801.0
2016-12-12 15:15:00,227.34,227.4,227.29,227.35,32802.0,195.7833,195.835,195.7403,195.7919,32802.0
2016-12-12 15:20:00,227.37,227.45,227.35,227.44,35080.0,195.8091,195.878,195.7919,195.8694,35080.0
2016-12-12 15:25:00,227.45,227.5,227.37,227.37,28570.0,195.878,195.9211,195.8091,195.8091,28570.0
2016-12-12 15:30:00,227.36,227.37,227.29,227.32,55293.0,195.8005,195.8091,195.7403,195.7661,55293.0
2016-12-12 15:35:00,227.32,227.43,227.27,227.4,56279.0,195.7661,195.8608,195.723,195.835,56279.0
2016-12-12 15:40:00,227.39,227.45,227.39,227.42,39366.0,195.8264,195.878,195.8264,195.8522,39366.0
2016-12-12 15:45:00,227.43,227.55,227.41,227.47,53102.0,195.8608,195.9642,195.8436,195.8953,53102.0
2016-12-12 15:50:00,227.48,227.57,227.48,227.52,70852.0,195.9039,195.9814,195.9039,195.9383,70852.0
2016-12-12 15:55:00,227.53,227.62,227.41,227.56,510866.0,195.9469,196.0244,195.8436,195.9728,510866.0
2016-12-13 09:30:00,228.38,228.52,228.34,228.49,213693.0,196.6789,196.7995,196.6445,196.7737,213693.0
2016-12-13 09:35:00,228.47,228.79,228.47,228.76,72918.0,196.7565,197.032,196.7565,197.0062,72918.0
2016-12-13 09:40:00,228.76,229.18,228.76,229.08,130583.0,197.0062,197.3679,197.0062,197.2818,130583.0
2016-12-13 09:45:00,229.08,229.11,228.9,228.96,65476.0,197.2818,197.3076,197.1268,197.1784,65476.0
2016-12-13 09:50:00,228.98,229.14,228.94,228.99,52009.0,197.1957,197.3335,197.1612,197.2043,52009.0
2016-12-13 09:55:00,229.02,229.03,228.83,228.9,48358.0,197.2301,197.2387,197.0665,197.1268,48358.0
2016-12-13 10:00:00,228.91,228.95,228.79,228.79,30748.0,197.1354,197.1698,197.032,197.032,30748.0
2016-12-13 10:05:00,228.8,228.83,228.57,228.74,95743.0,197.0407,197.0665,196.8426,196.989,95743.0
2016-12-13 10:10:00,228.75,228.89,228.66,228.7,36762.0,196.9976,197.1182,196.9201,196.9545,36762.0
2016-12-13 10:15:00,228.71,228.78,228.56,228.66,38986.0,196.9631,197.0234,196.834,196.9201,38986.0
2016-12-13 10:20:00,228.66,228.74,228.61,228.66,39871.0,196.9201,196.989,196.877,196.9201,39871.0
2016-12-13 10:25:00,228.67,228.79,228.67,228.69,101317.0,196.9287,197.032,196.9287,196.9459,101317.0
2016-12-13 10:30:00,228.69,228.7,228.43,228.44,44193.0,196.9459,196.9545,196.722,196.7306,44193.0
2016-12-13 10:35:00,228.43,228.51,228.36,228.5,35766.0,196.722,196.7909,196.6617,196.7823,35766.0
2016-12-13 10:40:00,228.51,228.57,228.47,228.51,24649.0,196.7909,196.8426,196.7565,196.7909,24649.0
2016-12-13 10:45:00,228.5,228.58,228.48,228.55,46037.0,196.7823,196.8512,196.7651,196.8254,46037.0
2016-12-13 10:50:00,228.56,228.7,228.49,228.69,79369.0,196.834,196.9545,196.7737,196.9459,79369.0
2016-12-13 10:55:00,228.68,228.77,228.66,228.71,47645.0,196.9373,197.0148,196.9201,196.9631,47645.0
2016-12-13 11:00:00,228.71,228.72,228.59,228.62,43941.0,196.9631,196.9718,196.8598,196.8856,43941.0
2016-12-13 11:05:00,228.63,228.64,228.56,228.61,32114.0,196.8942,196.9029,196.834,196.877,32114.0
2016-12-13 11:10:00,228.6,228.66,228.57,228.66,34641.0,196.8684,196.9201,196.8426,196.9201,34641.0
2016-12-13 11:15:00,228.66,228.67,228.56,228.67,43472.0,196.9201,196.9287,196.834,196.9287,43472.0
2016-12-13 11:20:00,228.67,228.92,228.67,228.89,65934.0,196.9287,197.144,196.9287,197.1182,65934.0
2016-12-13 11:25:00,228.89,228.98,228.87,228.89,40748.0,197.1182,197.1957,197.1009,197.1182,40748.0
2016-12-13 11:30:00,228.87,228.88,228.78,228.82,25529.0,197.1009,197.1095,197.0234,197.0579,25529.0
2016-12-13 11:35:00,228.82,228.82,228.77,228.81,30628.0,197.0579,197.0579,197.0148,197.0493,30628.0
2016-12-13 11:40:00,228.84,228.93,228.79,228.81,44550.0,197.0751,197.1526,197.032,197.0493,44550.0
2016-12-13 11:45:00,228.81,228.88,228.75,228.87,15093.0,197.0493,197.1095,196.9976,197.1009,15093.0
2016-12-13 11:50:00,228.87,228.94,228.83,228.87,34024.0,197.1009,197.1612,197.0665,197.1009,34024.0
2016-12-13 11:55:00,228.87,229.05,228.83,229.0,51805.0,197.1009,197.2559,197.0665,197.2129,51805.0
2016-12-13 12:00:00,229.01,229.11,229.0,229.04,40203.0,197.2215,197.3076,197.2129,197.2473,40203.0
2016-12-13 12:05:00,229.04,229.09,228.99,229.07,17612.0,197.2473,197.2904,197.2043,197.2732,17612.0
2016-12-13 12:10:00,229.07,229.11,229.02,229.1,13045.0,197.2732,197.3076,197.2301,197.299,13045.0
2016-12-13 12:15:00,229.12,229.3,229.11,229.14,42573.0,197.3162,197.4712,197.3076,197.3335,42573.0
2016-12-13 12:20:00,229.14,229.22,229.13,229.17,23054.0,197.3335,197.4024,197.3248,197.3593,23054.0
2016-12-13 12:25:00,229.18,229.19,229.02,229.06,29177.0,197.3679,197.3765,197.2301,197.2646,29177.0
2016-12-13 12:30:00,229.07,229.14,229.06,229.14,29403.0,197.2732,197.3335,197.2646,197.3335,29403.0
2016-12-13 12:35:00,229.12,229.15,229.06,229.11,26417.0,197.3162,197.3421,197.2646,197.3076,26417.0
2016-12-13 12:40:00,229.12,229.22,229.11,229.19,83008.0,197.3162,197.4024,197.3076,197.3765,83008.0
2016-12-13 12:45:00,229.18,229.25,229.14,229.15,21812.0,197.3679,197.4282,197.3335,197.3421,21812.0
2016-12-13 12:50:00,229.16,229.19,229.14,229.18,25375.0,197.3507,197.3765,197.3335,197.3679,25375.0
2016-12-13 12:55:00,229.18,229.2,229.14,229.14,19426.0,197.3679,197.3851,197.3335,197.3335,19426.0
2016-12-13 13:00:00,229.12,229.33,229.12,229.25,59097.0,197.3162,197.4971,197.3162,197.4282,59097.0
2016-12-13 13:05:00,229.25,229.29,229.19,229.19,27127.0,197.4282,197.4626,197.3765,197.3765,27127.0
2016-12-13 13:10:00,229.19,229.26,229.17,229.26,23719.0,197.3765,197.4368,197.3593,197.4368,23719.0
2016-12-13 13:15:00,229.26,229.58,229.24,229.55,44259.0,197.4368,197.7124,197.4196,197.6865,44259.0
2016-12-13 13:20:00,229.56,229.64,229.56,229.58,38948.0,197.6952,197.7641,197.6952,197.7124,38948.0
2016-12-13 13:25:00,229.59,229.67,229.53,229.66,46054.0,197.721,197.7899,197.6693,197.7813,46054.0
2016-12-13 13:30:00,229.65,229.69,229.55,229.55,52092.0,197.7727,197.8071,197.6865,197.6865,52092.0
2016-12-13 13:35:00,229.56,229.62,229.48,229.52,48780.0,197.6952,197.7468,197.6263,197.6607,48780.0
2016-12-13 13:40:00,229.52,229.58,229.45,229.46,22737.0,197.6607,197.7124,197.6004,197.609,22737.0
2016-12-13 13:45:00,229.45,229.46,229.31,229.33,19267.0,197.6004,197.609,197.4799,197.4971,19267.0
2016-12-13 13:50:00,229.35,229.39,229.32,229.36,31208.0,197.5143,197.5488,197.4885,197.5229,31208.0
2016-12-13 13:55:00,229.35,229.4,229.35,229.39,12474.0,197.5143,197.5574,197.5143,197.5488,12474.0
2016-12-13 14:00:00,229.4,229.42,229.32,229.32,43406.0,197.5574,197.5746,197.4885,197.4885,43406.0
2016-12-13 14:05:00,229.32,229.33,229.24,229.24,55328.0,197.4885,197.4971,197.4196,197.4196,55328.0
2016-12-13 14:10:00,229.23,229.25,229.14,229.2,32350.0,197.411,197.4282,197.3335,197.3851,32350.0
2016-12-13 14:15:00,229.2,229.24,229.07,229.17,298105.0,197.3851,197.4196,197.2732,197.3593,298105.0
2016-12-13 14:20:00,229.15,229.2,229.09,229.11,26914.0,197.3421,197.3851,197.2904,197.3076,26914.0
2016-12-13 14:25:00,229.11,229.12,229.01,229.01,35967.0,197.3076,197.3162,197.2215,197.2215,35967.0
2016-12-13 14:30:00,229.0,229.09,228.97,229.09,34457.0,197.2129,197.2904,197.1871,197.2904,34457.0
2016-12-13 14:35:00,229.09,229.18,229.03,229.16,205273.0,197.2904,197.3679,197.2387,197.3507,205273.0
2016-12-13 14:40:00,229.14,229.24,229.11,229.2,217260.0,197.3335,197.4196,197.3076,197.3851,217260.0
2016-12-13 14:45:00,229.19,229.25,229.19,229.2,207270.0,197.3765,197.4282,197.3765,197.3851,207270.0
2016-12-13 14:50:00,229.2,229.31,229.2,229.27,46827.0,197.3851,197.4799,197.3851,197.4454,46827.0
2016-12-13 14:55:00,229.27,229.28,229.13,229.13,210852.0,197.4454,197.454,197.3248,197.3248,210852.0
2016-12-13 15:00:00,229.13,229.2,229.1,229.16,30639.0,197.3248,197.3851,197.299,197.3507,30639.0
2016-12-13 15:05:00,229.17,229.2,229.12,229.18,290267.0,197.3593,197.3851,197.3162,197.3679,290267.0
2016-12-13 15:10:00,229.17,229.2,229.0,229.03,56417.0,197.3593,197.3851,197.2129,197.2387,56417.0
2016-12-13 15:15:00,229.03,229.22,229.03,229.19,54356.0,197.2387,197.4024,197.2387,197.3765,54356.0
2016-12-13 15:20:00,229.19,229.25,229.13,229.15,49111.0,197.3765,197.4282,197.3248,197.3421,49111.0
2016-12-13 15:25:00,229.14,229.28,229.13,229.24,78571.0,197.3335,197.454,197.3248,197.4196,78571.0
2016-12-13 15:30:00,229.24,229.34,229.21,229.31,349499.0,197.4196,197.5057,197.3937,197.4799,349499.0
2016-12-13 15:35:00,229.32,229.4,229.28,229.28,53234.0,197.4885,197.5574,197.454,197.454,53234.0
2016-12-13 15:40:00,229.27,229.4,229.27,229.33,56603.0,197.4454,197.5574,197.4454,197.4971,56603.0
2016-12-13 15:45:00,229.33,229.36,229.19,229.2,71626.0,197.4971,197.5229,197.3765,197.3851,71626.0
2016-12-13 15:50:00,229.19,229.19,229.0,229.07,75867.0,197.3765,197.3765,197.2129,197.2732,75867.0
2016-12-13 15:55:00,229.06,229.11,228.97,229.06,194684.0,197.2646,197.3076,197.1871,197.2646,194684.0
2016-12-14 09:30:00,228.74,229.08,228.74,229.07,68933.0,196.989,197.2818,196.989,197.2732,68933.0
2016-12-14 09:35:00,229.11,229.15,229.0,229.08,336424.0,197.3076,197.3421,197.2129,197.2818,336424.0
2016-12-14 09:40:00,229.09,229.11,228.95,228.95,44921.0,197.2904,197.3076,197.1698,197.1698,44921.0
2016-12-14 09:45:00,228.95,229.07,228.94,229.03,46076.0,197.1698,197.2732,197.1612,197.2387,46076.0
2016-12-14 09:50:00,229.07,229.07,228.96,229.0,12257.0,197.2732,197.2732,197.1784,197.2129,12257.0
2016-12-14 09:55:00,228.99,229.02,228.88,228.9,22347.0,197.2043,197.2301,197.1095,197.1268,22347.0
2016-12-14 10:00:00,228.9,228.91,228.76,228.77,18778.0,197.1268,197.1354,197.0062,197.0148,18778.0
2016-12-14 10:05:00,228.77,228.78,228.61,228.61,49445.0,197.0148,197.0234,196.877,196.877,49445.0
2016-12-14 10:10:00,228.59,228.79,228.59,228.72,36054.0,196.8598,197.032,196.8598,196.9718,36054.0
2016-12-14 10:15:00,228.69,228.71,228.59,228.59,19110.0,196.9459,196.9631,196.8598,196.8598,19110.0
2016-12-14 10:20:00,228.6,228.84,228.57,228.79,71626.0,196.8684,197.0751,196.8426,197.032,71626.0
2016-12-14 10:25:00,228.81,228.9,228.74,228.78,34634.0,197.0493,197.1268,196.989,197.0234,34634.0
2016-12-14 10:30:00,228.79,228.94,228.78,228.78,39895.0,197.032,197.1612,197.0234,197.0234,39895.0
2016-12-14 10:35:00,228.81,228.83,228.68,228.78,18086.0,197.0493,197.0665,196.9373,197.0234,18086.0
2016-12-14 10:40:00,228.8,228.86,228.7,228.7,8620.0,197.0407,197.0923,196.9545,196.9545,8620.0
2016-12-14 10:45:00,228.71,228.74,228.63,228.72,23509.0,196.9631,196.989,196.8942,196.9718,23509.0
2016-12-14 10:50:00,228.72,228.73,228.6,228.73,38901.0,196.9718,196.9804,196.8684,196.9804,38901.0
2016-12-14 10:55:00,228.73,228.76,228.7,228.76,16952.0,196.9804,197.0062,196.9545,197.0062,16952.0
2016-12-14 11:00:00,228.76,228.76,228.65,228.68,23933.0,197.0062,197.0062,196.9115,196.9373,23933.0
2016-12-14 11:05:00,228.68,228.68,228.58,228.63,20864.0,196.9373,196.9373,196.8512,196.8942,20864.0
2016-12-14 11:10:00,228.6,228.69,228.6,228.62,40213.0,196.8684,196.9459,196.8684,196.8856,40213.0
2016-12-14 11:15:00,228.62,228.73,228.62,228.67,19700.0,196.8856,196.9804,196.8856,196.9287,19700.0
2016-12-14 11:20:00,228.69,228.8,228.68,228.8,14087.0,196.9459,197.0407,196.9373,197.0407,14087.0
2016-12-14 11:25:00,228.81,228.83,228.72,228.73,28275.0,197.0493,197.0665,196.9718,196.9804,28275.0
2016-12-14 11:30:00,228.74,228.74,228.47,228.53,22539.0,196.989,196.989,196.7565,196.8081,22539.0
2016-12-14 11:35:00,228.54,228.58,228.46,228.52,34162.0,196.8167,196.8512,196.7478,196.7995,34162.0
2016-12-14 11:40:00,228.52,228.53,228.4,228.44,13197.0,196.7995,196.8081,196.6962,196.7306,13197.0
2016-12-14 11:45:00,228.43,228.58,228.43,228.55,18916.0,196.722,196.8512,196.722,196.8254,18916.0
2016-12-14 11:50:00,228.53,228.58,228.51,228.56,17866.0,196.8081,196.8512,196.7909,196.834,17866.0
2016-12-14 11:55:00,228.56,228.6,228.49,228.57,14119.0,196.834,196.8684,196.7737,196.8426,14119.0
2016-12-14 12:00:00,228.58,228.73,228.58,228.72,25721.0,196.8512,196.9804,196.8512,196.9718,25721.0
2016-12-14 12:05:00,228.72,228.73,228.64,228.69,18138.0,196.9718,196.9804,196.9029,196.9459,18138.0
2016-12-14 12:10:00,228.69,228.82,228.66,228.77,49917.0,196.9459,197.0579,196.9201,197.0148,49917.0
2016-12-14 12:15:00,228.77,228.8,228.74,228.75,12960.0,197.0148,197.0407,196.989,196.9976,12960.0
2016-12-14 12:20:00,228.75,228.81,228.72,228.8,14085.0,196.9976,197.0493,196.9718,197.0407,14085.0
2016-12-14 12:25:00,228.81,228.9,228.81,228.87,21233.0,197.0493,197.1268,197.0493,197.1009,21233.0
2016-12-14 12:30:00,228.87,228.92,228.85,228.87,15792.0,197.1009,197.144,197.0837,197.1009,15792.0
2016-12-14 12:35:00,228.87,228.94,228.85,228.92,37158.0,197.1009,197.1612,197.0837,197.144,37158.0
2016-12-14 12:40:00,228.93,228.93,228.87,228.9,29093.0,197.1526,197.1526,197.1009,197.1268,29093.0
2016-12-14 12:45:00,228.89,228.96,228.84,228.95,29977.0,197.1182,197.1784,197.0751,197.1698,29977.0
2016-12-14 12:50:00,228.94,228.98,228.92,228.98,31112.0,197.1612,197.1957,197.144,197.1957,31112.0
2016-12-14 12:55:00,228.96,229.01,228.96,228.99,56990.0,197.1784,197.2215,197.1784,197.2043,56990.0
2016-12-14 13:00:00,228.98,229.1,228.97,229.02,49295.0,197.1957,197.299,197.1871,197.2301,49295.0
2016-12-14 13:05:00,229.01,229.03,228.97,228.99,29021.0,197.2215,197.2387,197.1871,197.2043,29021.0
2016-12-14 13:10:00,228.98,229.01,228.92,228.97,35247.0,197.1957,197.2215,197.144,197.1871,35247.0
2016-12-14 13:15:00,228.97,229.03,228.92,228.98,27829.0,197.1871,197.2387,197.144,197.1957,27829.0
2016-12-14 13:20:00,228.97,229.05,228.97,229.05,32490.0,197.1871,197.2559,197.1871,197.2559,32490.0
2016-12-14 13:25:00,229.06,229.11,229.02,229.09,57556.0,197.2646,197.3076,197.2301,197.2904,57556.0
2016-12-14 13:30:00,229.09,229.18,229.07,229.08,67332.0,197.2904,197.3679,197.2732,197.2818,67332.0
2016-12-14 13:35:00,229.09,229.15,229.03,229.03,26466.0,197.2904,197.3421,197.2387,197.2387,26466.0
2016-12-14 13:40:00,229.03,229.13,229.0,229.1,53493.0,197.2387,197.3248,197.2129,197.299,53493.0
2016-12-14 13:45:00,229.08,229.09,229.01,229.05,83669.0,197.2818,197.2904,197.2215,197.2559,83669.0
2016-12-14 13:50:00,229.05,229.08,228.98,229.0,34631.0,197.2559,197.2818,197.1957,197.2129,34631.0
2016-12-14 13:55:00,229.0,229.21,228.99,229.2,50626.0,197.2129,197.3937,197.2043,197.3851,50626.0
2016-12-14 14:00:00,229.23,229.59,228.62,229.46,129377.0,197.411,197.721,196.8856,197.609,129377.0
2016-12-14 14:05:00,229.4,229.4,228.86,229.17,115862.0,197.5574,197.5574,197.0923,197.3593,115862.0
2016-12-14 14:10:00,229.15,229.2,228.33,228.35,198407.0,197.3421,197.3851,196.6359,196.6531,198407.0
2016-12-14 14:15:00,228.38,228.71,228.2,228.67,215291.0,196.6789,196.9631,196.5239,196.9287,215291.0
2016-12-14 14:20:00,228.68,228.73,228.34,228.4,94868.0,196.9373,196.9804,196.6445,196.6962,94868.0
2016-12-14 14:25:00,228.39,228.39,227.57,227.67,193378.0,196.6876,196.6876,195.9814,196.0675,193378.0
2016-12-14 14:30:00,227.67,228.22,227.61,228.14,126718.0,196.0675,196.5412,196.0158,196.4723,126718.0
2016-12-14 14:35:00,228.12,228.34,227.94,228.31,286643.0,196.455,196.6445,196.3,196.6187,286643.0
2016-12-14 14:40:00,228.35,228.57,228.35,228.47,197783.0,196.6531,196.8426,196.6531,196.7565,197783.0
2016-12-14 14:45:00,228.49,228.51,228.26,228.4,85959.0,196.7737,196.7909,196.5756,196.6962,85959.0
2016-12-14 14:50:00,228.4,228.43,228.01,228.04,103706.0,196.6962,196.722,196.3603,196.3861,103706.0
2016-12-14 14:55:00,228.03,228.03,227.64,227.68,237159.0,196.3775,196.3775,196.0417,196.0761,237159.0
2016-12-14 15:00:00,227.67,227.98,227.56,227.78,231230.0,196.0675,196.3345,195.9728,196.1622,231230.0
2016-12-14 15:05:00,227.79,228.06,227.11,227.18,256321.0,196.1708,196.4034,195.5852,195.6455,256321.0
2016-12-14 15:10:00,227.2,227.39,227.0,227.22,202599.0,195.6627,195.8264,195.4905,195.68,202599.0
2016-12-14 15:15:00,227.21,227.21,226.69,227.03,304439.0,195.6714,195.6714,195.2235,195.5163,304439.0
2016-12-14 15:20:00,227.02,227.33,227.0,227.22,190226.0,195.5077,195.7747,195.4905,195.68,190226.0
2016-12-14 15:25:00,227.19,227.44,227.16,227.4,206908.0,195.6541,195.8694,195.6283,195.835,206908.0
2016-12-14 15:30:00,227.38,228.2,227.36,228.19,339724.0,195.8178,196.5239,195.8005,196.5153,339724.0
2016-12-14 15:35:00,228.18,228.37,228.03,228.23,177526.0,196.5067,196.6703,196.3775,196.5498,177526.0
2016-12-14 15:40:00,228.25,228.3,227.74,227.77,241044.0,196.567,196.6101,196.1278,196.1536,241044.0
2016-12-14 15:45:00,227.76,227.92,227.56,227.58,611243.0,196.145,196.2828,195.9728,195.99,611243.0
2016-12-14 15:50:00,227.57,227.57,226.92,227.29,313163.0,195.9814,195.9814,195.4216,195.7403,313163.0
2016-12-14 15:55:00,227.27,227.43,227.0,227.25,297956.0,195.723,195.8608,195.4905,195.7058,297956.0
2016-12-15 09:30:00,227.5,227.75,227.36,227.74,205317.0,195.9211,196.1364,195.8005,196.1278,205317.0
2016-12-15 09:35:00,227.77,227.82,227.4,227.44,68362.0,196.1536,196.1967,195.835,195.8694,68362.0
2016-12-15 09:40:00,227.46,227.58,227.34,227.57,38300.0,195.8867,195.99,195.7833,195.9814,38300.0
2016-12-15 09:45:00,227.56,227.92,227.56,227.87,58897.0,195.9728,196.2828,195.9728,196.2397,58897.0
2016-12-15 09:50:00,227.88,228.18,227.88,228.18,46961.0,196.2484,196.5067,196.2484,196.5067,46961.0
2016-12-15 09:55:00,228.12,228.53,228.03,228.47,56918.0,196.455,196.8081,196.3775,196.7565,56918.0
2016-12-15 10:00:00,228.48,228.55,228.37,228.48,65483.0,196.7651,196.8254,196.6703,196.7651,65483.0
2016-12-15 10:05:00,228.48,228.8,228.47,228.61,68674.0,196.7651,197.0407,196.7565,196.877,68674.0
2016-12-15 10:10:00,228.64,228.64,228.35,228.42,48567.0,196.9029,196.9029,196.6531,196.7134,48567.0
2016-12-15 10:15:00,228.44,228.57,228.34,228.38,15245.0,196.7306,196.8426,196.6445,196.6789,15245.0
2016-12-15 10:20:00,228.4,228.45,228.27,228.37,36522.0,196.6962,196.7392,196.5842,196.6703,36522.0
2016-12-15 10:25:00,228.4,228.49,228.26,228.38,20885.0,196.6962,196.7737,196.5756,196.6789,20885.0
2016-12-15 10:30:00,228.39,228.59,228.39,228.56,45019.0,196.6876,196.8598,196.6876,196.834,45019.0
2016-12-15 10:35:00,228.58,228.74,228.48,228.72,46722.0,196.8512,196.989,196.7651,196.9718,46722.0
2016-12-15 10:40:00,228.71,228.75,228.64,228.69,52860.0,196.9631,196.9976,196.9029,196.9459,52860.0
2016-12-15 10:45:00,228.67,228.68,228.39,228.46,33983.0,196.9287,196.9373,196.6876,196.7478,33983.0
2016-12-15 10:50:00,228.47,228.64,228.44,228.63,36831.0,196.7565,196.9029,196.7306,196.8942,36831.0
2016-12-15 10:55:00,228.63,228.64,228.48,228.56,198455.0,196.8942,196.9029,196.7651,196.834,198455.0
2016-12-15 11:00:00,228.56,228.85,228.56,228.82,156819.0,196.834,197.0837,196.834,197.0579,156819.0
2016-12-15 11:05:00,228.82,229.07,228.82,228.94,74420.0,197.0579,197.2732,197.0579,197.1612,74420.0
2016-12-15 11:10:00,228.94,229.11,228.94,229.03,44852.0,197.1612,197.3076,197.1612,197.2387,44852.0
2016-12-15 11:15:00,229.03,229.16,229.01,229.06,74243.0,197.2387,197.3507,197.2215,197.2646,74243.0
2016-12-15 11:20:00,229.07,229.14,228.99,229.0,66328.0,197.2732,197.3335,197.2043,197.2129,66328.0
2016-12-15 11:25:00,228.99,229.02,228.79,228.81,79444.0,197.2043,197.2301,197.032,197.0493,79444.0
2016-12-15 11:30:00,228.78,228.87,228.74,228.81,48059.0,197.0234,197.1009,196.989,197.0493,48059.0
2016-12-15 11:35:00,228.81,228.87,228.74,228.86,44062.0,197.0493,197.1009,196.989,197.0923,44062.0
2016-12-15 11:40:00,228.87,228.95,228.71,228.71,45438.0,197.1009,197.1698,196.9631,196.9631,45438.0
2016-12-15 11:45:00,228.72,228.76,228.59,228.7,49672.0,196.9718,197.0062,196.8598,196.9545,49672.0
2016-12-15 11:50:00,228.72,228.74,228.65,228.67,36874.0,196.9718,196.989,196.9115,196.9287,36874.0
2016-12-15 11:55:00,228.65,228.69,228.51,228.68,47663.0,196.9115,196.9459,196.7909,196.9373,47663.0
2016-12-15 12:00:00,228.69,228.75,228.6,228.63,34845.0,196.9459,196.9976,196.8684,196.8942,34845.0
2016-12-15 12:05:00,228.62,228.65,228.44,228.65,63831.0,196.8856,196.9115,196.7306,196.9115,63831.0
2016-12-15 12:10:00,228.64,228.71,228.6,228.61,42511.0,196.9029,196.9631,196.8684,196.877,42511.0
2016-12-15 12:15:00,228.63,228.79,228.59,228.76,41440.0,196.8942,197.032,196.8598,197.0062,41440.0
2016-12-15 12:20:00,228.76,228.8,228.59,228.66,55986.0,197.0062,197.0407,196.8598,196.9201,55986.0
2016-12-15 12:25:00,228.67,228.77,228.62,228.65,268236.0,196.9287,197.0148,196.8856,196.9115,268236.0
2016-12-15 12:30:00,228.66,228.68,228.58,228.65,47743.0,196.9201,196.9373,196.8512,196.9115,47743.0
2016-12-15 12:35:00,228.63,228.73,228.52,228.53,38572.0,196.8942,196.9804,196.7995,196.8081,38572.0
2016-12-15 12:40:00,228.51,228.65,228.44,228.55,71688.0,196.7909,196.9115,196.7306,196.8254,71688.0
2016-12-15 12:45:00,228.55,228.57,228.46,228.55,38571.0,196.8254,196.8426,196.7478,196.8254,38571.0
2016-12-15 12:50:00,228.55,228.55,228.33,228.34,47777.0,196.8254,196.8254,196.6359,196.6445,47777.0
2016-12-15 12:55:00,228.36,228.53,228.33,228.53,32460.0,196.6617,196.8081,196.6359,196.8081,32460.0
2016-12-15 13:00:00,228.53,228.61,228.46,228.58,23924.0,196.8081,196.877,196.7478,196.8512,23924.0
2016-12-15 13:05:00,228.58,228.79,228.58,228.7,38804.0,196.8512,197.032,196.8512,196.9545,38804.0
2016-12-15 13:10:00,228.73,228.75,228.63,228.67,36667.0,196.9804,196.9976,196.8942,196.9287,36667.0
2016-12-15 13:15:00,228.67,228.75,228.63,228.7,60032.0,196.9287,196.9976,196.8942,196.9545,60032.0
2016-12-15 13:20:00,228.69,228.73,228.64,228.66,63076.0,196.9459,196.9804,196.9029,196.9201,63076.0
2016-12-15 13:25:00,228.66,228.67,228.55,228.59,23344.0,196.9201,196.9287,196.8254,196.8598,23344.0
2016-12-15 13:30:00,228.6,228.68,228.58,228.64,12425.0,196.8684,196.9373,196.8512,196.9029,12425.0
2016-12-15 13:35:00,228.66,228.67,228.39,228.39,26677.0,196.9201,196.9287,196.6876,196.6876,26677.0
2016-12-15 13:40:00,228.41,228.46,228.35,228.36,56854.0,196.7048,196.7478,196.6531,196.6617,56854.0
2016-12-15 13:45:00,228.36,228.37,228.03,228.05,38711.0,196.6617,196.6703,196.3775,196.3948,38711.0
2016-12-15 13:50:00,228.08,228.18,227.67,227.84,51308.0,196.4206,196.5067,196.0675,196.2139,51308.0
2016-12-15 13:55:00,227.78,227.92,227.76,227.81,31699.0,196.1622,196.2828,196.145,196.1881,31699.0
2016-12-15 14:00:00,227.78,228.0,227.71,227.98,22159.0,196.1622,196.3517,196.102,196.3345,22159.0
2016-12-15 14:05:00,227.99,228.09,227.97,228.03,40188.0,196.3431,196.4292,196.3259,196.3775,40188.0
2016-12-15 14:10:00,228.01,228.09,227.97,228.06,21291.0,196.3603,196.4292,196.3259,196.4034,21291.0
2016-12-15 14:15:00,228.04,228.12,228.0,228.11,17375.0,196.3861,196.455,196.3517,196.4464,17375.0
2016-12-15 14:20:00,228.1,228.14,227.95,227.97,15150.0,196.4378,196.4723,196.3086,196.3259,15150.0
2016-12-15 14:25:00,227.98,228.21,227.9,228.2,35209.0,196.3345,196.5325,196.2656,196.5239,35209.0
2016-12-15 14:30:00,228.19,228.26,228.13,228.22,30911.0,196.5153,196.5756,196.4637,196.5412,30911.0
2016-12-15 14:35:00,228.22,228.34,228.14,228.31,41546.0,196.5412,196.6445,196.4723,196.6187,41546.0
2016-12-15 14:40:00,228.29,228.32,228.21,228.27,20505.0,196.6014,196.6273,196.5325,196.5842,20505.0
2016-12-15 14:45:00,228.29,228.29,228.14,228.16,35194.0,196.6014,196.6014,196.4723,196.4895,35194.0
2016-12-15 14:50:00,228.17,228.37,228.16,228.26,28757.0,196.4981,196.6703,196.4895,196.5756,28757.0
2016-12-15 14:55:00,228.23,228.25,228.1,228.15,25700.0,196.5498,196.567,196.4378,196.4809,25700.0
2016-12-15 15:00:00,228.15,228.31,228.07,228.23,30845.0,196.4809,196.6187,196.412,196.5498,30845.0
2016-12-15 15:05:00,228.21,228.3,228.15,228.15,25807.0,196.5325,196.6101,196.4809,196.4809,25807.0
2016-12-15 15:10:00,228.14,228.18,228.06,228.12,32709.0,196.4723,196.5067,196.4034,196.455,32709.0
2016-12-15 15:15:00,228.12,228.2,228.06,228.17,29216.0,196.455,196.5239,196.4034,196.4981,29216.0
2016-12-15 15:20:00,228.16,228.27,228.15,228.16,90214.0,196.4895,196.5842,196.4809,196.4895,90214.0
2016-12-15 15:25:00,228.16,228.21,228.01,228.02,59989.0,196.4895,196.5325,196.3603,196.3689,59989.0
2016-12-15 15:30:00,228.05,228.3,228.05,228.12,80033.0,196.3948,196.6101,196.3948,196.455,80033.0
2016-12-15 15:35:00,228.13,228.14,227.98,228.14,38465.0,196.4637,196.4723,196.3345,196.4723,38465.0
2016-12-15 15:40:00,228.11,228.32,228.09,228.25,43242.0,196.4464,196.6273,196.4292,196.567,43242.0
2016-12-15 15:45:00,228.26,228.39,228.08,228.08,66079.0,196.5756,196.6876,196.4206,196.4206,66079.0
2016-12-15 15:50:00,228.09,228.25,228.08,228.25,34439.0,196.4292,196.567,196.4206,196.567,34439.0
2016-12-15 15:55:00,228.24,228.24,227.98,228.1,495396.0,196.5584,196.5584,196.3345,196.4378,495396.0
2016-12-16 09:30:00,228.67,228.74,228.51,228.63,262350.0,196.9287,196.989,196.7909,196.8942,262350.0
2016-12-16 09:35:00,228.62,228.69,228.4,228.54,150949.0,196.8856,196.9459,196.6962,196.8167,150949.0
2016-12-16 09:40:00,228.53,228.63,228.36,228.42,55973.0,196.8081,196.8942,196.6617,196.7134,55973.0
2016-12-16 09:45:00,228.42,228.6,228.33,228.34,38408.0,196.7134,196.8684,196.6359,196.6445,38408.0
2016-12-16 09:50:00,228.32,228.4,228.19,228.26,46082.0,196.6273,196.6962,196.5153,196.5756,46082.0
2016-12-16 09:55:00,228.26,228.45,228.24,228.45,26269.0,196.5756,196.7392,196.5584,196.7392,26269.0
2016-12-16 10:00:00,228.48,228.48,228.18,228.2,16962.0,196.7651,196.7651,196.5067,196.5239,16962.0
2016-12-16 10:05:00,228.22,228.41,228.22,228.28,13324.0,196.5412,196.7048,196.5412,196.5928,13324.0
2016-12-16 10:10:00,228.28,228.42,228.27,228.38,28712.0,196.5928,196.7134,196.5842,196.6789,28712.0
2016-12-16 10:15:00,228.38,228.4,228.32,228.35,31566.0,196.6789,196.6962,196.6273,196.6531,31566.0
2016-12-16 10:20:00,228.36,228.37,228.28,228.32,19213.0,196.6617,196.6703,196.5928,196.6273,19213.0
2016-12-16 10:25:00,228.33,228.37,228.31,228.33,22113.0,196.6359,196.6703,196.6187,196.6359,22113.0
2016-12-16 10:30:00,228.36,228.38,228.12,228.13,42717.0,196.6617,196.6789,196.455,196.4637,42717.0
2016-12-16 10:35:00,228.14,228.39,228.14,228.39,19612.0,196.4723,196.6876,196.4723,196.6876,19612.0
2016-12-16 10:40:00,228.37,228.6,228.36,228.54,59031.0,196.6703,196.8684,196.6617,196.8167,59031.0
2016-12-16 10:45:00,228.55,228.57,228.47,228.47,13291.0,196.8254,196.8426,196.7565,196.7565,13291.0
2016-12-16 10:50:00,228.47,228.49,228.42,228.44,12771.0,196.7565,196.7737,196.7134,196.7306,12771.0
2016-12-16 10:55:00,228.46,228.49,228.41,228.43,37144.0,196.7478,196.7737,196.7048,196.722,37144.0
2016-12-16 11:00:00,228.43,228.43,228.1,228.11,264749.0,196.722,196.722,196.4378,196.4464,264749.0
2016-12-16 11:05:00,228.09,228.19,227.98,228.04,155783.0,196.4292,196.5153,196.3345,196.3861,155783.0
2016-12-16 11:10:00,228.04,228.16,228.02,228.08,35832.0,196.3861,196.4895,196.3689,196.4206,35832.0
2016-12-16 11:15:00,228.08,228.15,228.02,228.05,15469.0,196.4206,196.4809,196.3689,196.3948,15469.0
2016-12-16 11:20:00,228.05,228.06,227.78,227.79,36629.0,196.3948,196.4034,196.1622,196.1708,36629.0
2016-12-16 11:25:00,227.79,227.87,227.66,227.68,29074.0,196.1708,196.2397,196.0589,196.0761,29074.0
2016-12-16 11:30:00,227.68,227.9,227.62,227.9,28555.0,196.0761,196.2656,196.0244,196.2656,28555.0
2016-12-16 11:35:00,227.92,228.01,227.92,228.01,43776.0,196.2828,196.3603,196.2828,196.3603,43776.0
2016-12-16 11:40:00,227.98,228.1,227.96,228.07,13731.0,196.3345,196.4378,196.3172,196.412,13731.0
2016-12-16 11:45:00,228.08,228.12,228.02,228.1,26488.0,196.4206,196.455,196.3689,196.4378,26488.0
2016-12-16 11:50:00,228.1,228.15,228.1,228.1,28769.0,196.4378,196.4809,196.4378,196.4378,28769.0
2016-12-16 11:55:00,228.12,228.25,228.12,228.2,18584.0,196.455,196.567,196.455,196.5239,18584.0
2016-12-16 12:00:00,228.21,228.27,228.12,228.15,14956.0,196.5325,196.5842,196.455,196.4809,14956.0
2016-12-16 12:05:00,228.14,228.16,228.08,228.16,32833.0,196.4723,196.4895,196.4206,196.4895,32833.0
2016-12-16 12:10:00,228.15,228.15,228.08,228.11,28697.0,196.4809,196.4809,196.4206,196.4464,28697.0
2016-12-16 12:15:00,228.11,228.12,227.9,227.9,20858.0,196.4464,196.455,196.2656,196.2656,20858.0
2016-12-16 12:20:00,227.9,227.99,227.86,227.86,158406.0,196.2656,196.3431,196.2311,196.2311,158406.0
2016-12-16 12:25:00,227.88,228.02,227.88,227.96,35526.0,196.2484,196.3689,196.2484,196.3172,35526.0
2016-12-16 12:30:00,227.96,228.02,227.93,227.99,17745.0,196.3172,196.3689,196.2914,196.3431,17745.0
2016-12-16 12:35:00,228.0,228.05,227.98,228.02,87158.0,196.3517,196.3948,196.3345,196.3689,87158.0
2016-12-16 12:40:00,228.04,228.05,227.91,227.91,15754.0,196.3861,196.3948,196.2742,196.2742,15754.0
2016-12-16 12:45:00,227.89,227.96,227.78,227.94,15327.0,196.257,196.3172,196.1622,196.3,15327.0
2016-12-16 12:50:00,227.94,227.94,227.63,227.68,29822.0,196.3,196.3,196.0331,196.0761,29822.0
2016-12-16 12:55:00,227.69,227.81,227.69,227.75,21460.0,196.0847,196.1881,196.0847,196.1364,21460.0
2016-12-16 13:00:00,227.77,227.77,227.55,227.59,23343.0,196.1536,196.1536,195.9642,195.9986,23343.0
2016-12-16 13:05:00,227.63,227.64,227.6,227.64,17458.0,196.0331,196.0417,196.0072,196.0417,17458.0
2016-12-16 13:10:00,227.63,227.63,227.46,227.51,21064.0,196.0331,196.0331,195.8867,195.9297,21064.0
2016-12-16 13:15:00,227.5,227.5,227.39,227.48,20156.0,195.9211,195.9211,195.8264,195.9039,20156.0
2016-12-16 13:20:00,227.48,227.63,227.48,227.62,68483.0,195.9039,196.0331,195.9039,196.0244,68483.0
2016-12-16 13:25:00,227.61,227.62,227.46,227.48,12647.0,196.0158,196.0244,195.8867,195.9039,12647.0
2016-12-16 13:30:00,227.48,227.56,227.46,227.56,11484.0,195.9039,195.9728,195.8867,195.9728,11484.0
2016-12-16 13:35:00,227.56,227.62,227.54,227.62,18535.0,195.9728,196.0244,195.9555,196.0244,18535.0
2016-12-16 13:40:00,227.61,227.68,227.6,227.63,11257.0,196.0158,196.0761,196.0072,196.0331,11257.0
2016-12-16 13:45:00,227.63,227.63,227.5,227.54,13932.0,196.0331,196.0331,195.9211,195.9555,13932.0
2016-12-16 13:50:00,227.55,227.7,227.55,227.65,21525.0,195.9642,196.0933,195.9642,196.0503,21525.0
2016-12-16 13:55:00,227.65,227.68,227.6,227.63,7784.0,196.0503,196.0761,196.0072,196.0331,7784.0
2016-12-16 14:00:00,227.61,227.66,227.55,227.57,29973.0,196.0158,196.0589,195.9642,195.9814,29973.0
2016-12-16 14:05:00,227.56,227.81,227.47,227.8,40447.0,195.9728,196.1881,195.8953,196.1795,40447.0
2016-12-16 14:10:00,227.78,227.83,227.72,227.77,47429.0,196.1622,196.2053,196.1106,196.1536,47429.0
2016-12-16 14:15:00,227.77,227.77,227.59,227.59,23172.0,196.1536,196.1536,195.9986,195.9986,23172.0
2016-12-16 14:20:00,227.57,227.61,227.49,227.57,17708.0,195.9814,196.0158,195.9125,195.9814,17708.0
2016-12-16 14:25:00,227.54,227.62,227.47,227.59,35039.0,195.9555,196.0244,195.8953,195.9986,35039.0
2016-12-16 14:30:00,227.58,227.64,227.52,227.62,63933.0,195.99,196.0417,195.9383,196.0244,63933.0
2016-12-16 14:35:00,227.61,227.71,227.56,227.57,80858.0,196.0158,196.102,195.9728,195.9814,80858.0
2016-12-16 14:40:00,227.57,227.72,227.56,227.67,89449.0,195.9814,196.1106,195.9728,196.0675,89449.0
2016-12-16 14:45:00,227.68,227.82,227.67,227.76,66230.0,196.0761,196.1967,196.0675,196.145,66230.0
2016-12-16 14:50:00,227.77,227.85,227.68,227.7,47739.0,196.1536,196.2225,196.0761,196.0933,47739.0
2016-12-16 14:55:00,227.71,227.76,227.69,227.74,32614.0,196.102,196.145,196.0847,196.1278,32614.0
2016-12-16 15:00:00,227.75,227.81,227.58,227.61,43845.0,196.1364,196.1881,195.99,196.0158,43845.0
2016-12-16 15:05:00,227.6,227.66,227.49,227.52,38044.0,196.0072,196.0589,195.9125,195.9383,38044.0
2016-12-16 15:10:00,227.51,227.54,227.42,227.54,46590.0,195.9297,195.9555,195.8522,195.9555,46590.0
2016-12-16 15:15:00,227.55,227.55,227.42,227.46,40827.0,195.9642,195.9642,195.8522,195.8867,40827.0
2016-12-16 15:20:00,227.46,227.55,227.35,227.47,52484.0,195.8867,195.9642,195.7919,195.8953,52484.0
2016-12-16 15:25:00,227.46,227.55,227.37,227.55,96922.0,195.8867,195.9642,195.8091,195.9642,96922.0
2016-12-16 15:30:00,227.53,227.63,227.51,227.6,120849.0,195.9469,196.0331,195.9297,196.0072,120849.0
2016-12-16 15:35:00,227.61,227.65,227.54,227.56,86821.0,196.0158,196.0503,195.9555,195.9728,86821.0
2016-12-16 15:40:00,227.56,227.57,227.33,227.35,118407.0,195.9728,195.9814,195.7747,195.7919,118407.0
2016-12-16 15:45:00,227.36,227.68,227.36,227.68,158973.0,195.8005,196.0761,195.8005,196.0761,158973.0
2016-12-16 15:50:00,227.68,227.78,227.68,227.71,225490.0,196.0761,196.1622,196.0761,196.102,225490.0
2016-12-16 15:55:00,227.72,227.77,227.44,227.74,454552.0,196.1106,196.1536,195.8694,196.1278,454552.0
2016-12-19 09:30:00,227.91,228.02,227.83,227.87,68329.0,196.2742,196.3689,196.2053,196.2397,68329.0
2016-12-19 09:35:00,227.85,227.94,227.76,227.94,48732.0,196.2225,196.3,196.145,196.3,48732.0
2016-12-19 09:40:00,227.93,228.26,227.88,228.18,201408.0,196.2914,196.5756,196.2484,196.5067,201408.0
2016-12-19 09:45:00,228.19,228.44,228.17,228.41,57190.0,196.5153,196.7306,196.4981,196.7048,57190.0
2016-12-19 09:50:00,228.39,228.42,228.21,228.24,25433.0,196.6876,196.7134,196.5325,196.5584,25433.0
2016-12-19 09:55:00,228.27,228.33,228.14,228.2,31377.0,196.5842,196.6359,196.4723,196.5239,31377.0
2016-12-19 10:00:00,228.18,228.36,228.1,228.29,31248.0,196.5067,196.6617,196.4378,196.6014,31248.0
2016-12-19 10:05:00,228.28,228.29,228.11,228.18,43823.0,196.5928,196.6014,196.4464,196.5067,43823.0
2016-12-19 10:10:00,228.15,228.26,228.14,228.17,29654.0,196.4809,196.5756,196.4723,196.4981,29654.0
2016-12-19 10:15:00,228.17,228.23,228.15,228.22,23424.0,196.4981,196.5498,196.4809,196.5412,23424.0
2016-12-19 10:20:00,228.2,228.23,228.16,228.21,9372.0,196.5239,196.5498,196.4895,196.5325,9372.0
2016-12-19 10:25:00,228.22,228.25,228.19,228.19,12628.0,196.5412,196.567,196.5153,196.5153,12628.0
2016-12-19 10:30:00,228.19,228.41,228.19,228.3,31740.0,196.5153,196.7048,196.5153,196.6101,31740.0
2016-12-19 10:35:00,228.29,228.46,228.27,228.39,18063.0,196.6014,196.7478,196.5842,196.6876,18063.0
2016-12-19 10:40:00,228.45,228.6,228.44,228.52,31661.0,196.7392,196.8684,196.7306,196.7995,31661.0
2016-12-19 10:45:00,228.54,228.54,228.43,228.48,27442.0,196.8167,196.8167,196.722,196.7651,27442.0
2016-12-19 10:50:00,228.5,228.54,228.46,228.46,15264.0,196.7823,196.8167,196.7478,196.7478,15264.0
2016-12-19 10:55:00,228.46,228.54,228.42,228.5,13696.0,196.7478,196.8167,196.7134,196.7823,13696.0
2016-12-19 11:00:00,228.51,228.62,228.48,228.6,251646.0,196.7909,196.8856,196.7651,196.8684,251646.0
2016-12-19 11:05:00,228.6,228.68,228.53,228.57,38178.0,196.8684,196.9373,196.8081,196.8426,38178.0
2016-12-19 11:10:00,228.59,228.6,228.46,228.46,29249.0,196.8598,196.8684,196.7478,196.7478,29249.0
2016-12-19 11:15:00,228.46,228.5,228.46,228.46,19236.0,196.7478,196.7823,196.7478,196.7478,19236.0
2016-12-19 11:20:00,228.46,228.46,228.35,228.36,20577.0,196.7478,196.7478,196.6531,196.6617,20577.0
2016-12-19 11:25:00,228.37,228.41,228.14,228.21,59791.0,196.6703,196.7048,196.4723,196.5325,59791.0
2016-12-19 11:30:00,228.23,228.31,228.23,228.26,10643.0,196.5498,196.6187,196.5498,196.5756,10643.0
2016-12-19 11:35:00,228.26,228.28,228.15,228.16,11091.0,196.5756,196.5928,196.4809,196.4895,11091.0
2016-12-19 11:40:00,228.16,228.18,228.04,228.06,10979.0,196.4895,196.5067,196.3861,196.4034,10979.0
2016-12-19 11:45:00,228.07,228.09,227.99,228.03,13972.0,196.412,196.4292,196.3431,196.3775,13972.0
2016-12-19 11:50:00,228.02,228.09,228.0,228.05,27483.0,196.3689,196.4292,196.3517,196.3948,27483.0
2016-12-19 11:55:00,228.06,228.11,227.97,227.97,11059.0,196.4034,196.4464,196.3259,196.3259,11059.0
2016-12-19 12:00:00,227.96,228.07,227.94,228.03,14790.0,196.3172,196.412,196.3,196.3775,14790.0
2016-12-19 12:05:00,228.03,228.17,227.96,228.16,33322.0,196.3775,196.4981,196.3172,196.4895,33322.0
2016-12-19 12:10:00,228.15,228.16,228.1,228.13,8323.0,196.4809,196.4895,196.4378,196.4637,8323.0
2016-12-19 12:15:00,228.13,228.23,228.13,228.19,16991.0,196.4637,196.5498,196.4637,196.5153,16991.0
2016-12-19 12:20:00,228.19,228.29,228.19,228.26,16510.0,196.5153,196.6014,196.5153,196.5756,16510.0
2016-12-19 12:25:00,228.26,228.26,228.18,228.22,17488.0,196.5756,196.5756,196.5067,196.5412,17488.0
2016-12-19 12:30:00,228.23,228.31,228.21,228.3,19817.0,196.5498,196.6187,196.5325,196.6101,19817.0
2016-12-19 12:35:00,228.29,228.33,228.26,228.26,10362.0,196.6014,196.6359,196.5756,196.5756,10362.0
2016-12-19 12:40:00,228.28,228.29,228.21,228.26,12925.0,196.5928,196.6014,196.5325,196.5756,12925.0
2016-12-19 12:45:00,228.29,228.36,228.24,228.25,15802.0,196.6014,196.6617,196.5584,196.567,15802.0
2016-12-19 12:50:00,228.25,228.26,228.19,228.25,12839.0,196.567,196.5756,196.5153,196.567,12839.0
2016-12-19 12:55:00,228.25,228.31,228.23,228.3,16402.0,196.567,196.6187,196.5498,196.6101,16402.0
2016-12-19 13:00:00,228.27,228.34,228.27,228.28,11593.0,196.5842,196.6445,196.5842,196.5928,11593.0
2016-12-19 13:05:00,228.28,228.3,228.24,228.29,13458.0,196.5928,196.6101,196.5584,196.6014,13458.0
2016-12-19 13:10:00,228.29,228.29,228.19,228.19,20540.0,196.6014,196.6014,196.5153,196.5153,20540.0
2016-12-19 13:15:00,228.19,228.22,228.17,228.19,12529.0,196.5153,196.5412,196.4981,196.5153,12529.0
2016-12-19 13:20:00,228.18,228.3,228.14,228.29,119341.0,196.5067,196.6101,196.4723,196.6014,119341.0
2016-12-19 13:25:00,228.28,228.32,228.27,228.31,9314.0,196.5928,196.6273,196.5842,196.6187,9314.0
2016-12-19 13:30:00,228.33,228.43,228.24,228.26,48829.0,196.6359,196.722,196.5584,196.5756,48829.0
2016-12-19 13:35:00,228.26,228.26,228.14,228.19,20742.0,196.5756,196.5756,196.4723,196.5153,20742.0
2016-12-19 13:40:00,228.18,228.27,228.15,228.25,16646.0,196.5067,196.5842,196.4809,196.567,16646.0
2016-12-19 13:45:00,228.25,228.35,228.24,228.33,20157.0,196.567,196.6531,196.5584,196.6359,20157.0
2016-12-19 13:50:00,228.33,228.41,228.32,228.4,21463.0,196.6359,196.7048,196.6273,196.6962,21463.0
2016-12-19 13:55:00,228.4,228.47,228.4,228.45,16189.0,196.6962,196.7565,196.6962,196.7392,16189.0
2016-12-19 14:00:00,228.46,228.51,228.4,228.43,24452.0,196.7478,196.7909,196.6962,196.722,24452.0
2016-12-19 14:05:00,228.42,228.47,228.42,228.45,9322.0,196.7134,196.7565,196.7134,196.7392,9322.0
2016-12-19 14:10:00,228.46,228.56,228.44,228.5,31444.0,196.7478,196.834,196.7306,196.7823,31444.0
2016-12-19 14:15:00,228.48,228.49,228.37,228.43,17415.0,196.7651,196.7737,196.6703,196.722,17415.0
2016-12-19 14:20:00,228.41,228.45,228.35,228.41,1122441.0,196.7048,196.7392,196.6531,196.7048,1122441.0
2016-12-19 14:25:00,228.42,228.47,228.39,228.42,12250.0,196.7134,196.7565,196.6876,196.7134,12250.0
2016-12-19 14:30:00,228.41,228.42,228.28,228.29,22491.0,196.7048,196.7134,196.5928,196.6014,22491.0
2016-12-19 14:35:00,228.28,228.34,228.24,228.3,29312.0,196.5928,196.6445,196.5584,196.6101,29312.0
2016-12-19 14:40:00,228.29,228.33,228.27,228.27,14893.0,196.6014,196.6359,196.5842,196.5842,14893.0
2016-12-19 14:45:00,228.26,228.27,228.17,228.23,34697.0,196.5756,196.5842,196.4981,196.5498,34697.0
2016-12-19 14:50:00,228.24,228.26,228.18,228.22,26071.0,196.5584,196.5756,196.5067,196.5412,26071.0
2016-12-19 14:55:00,228.2,228.22,228.06,228.1,42194.0,196.5239,196.5412,196.4034,196.4378,42194.0
2016-12-19 15:00:00,228.08,228.16,228.04,228.16,19429.0,196.4206,196.4895,196.3861,196.4895,19429.0
2016-12-19 15:05:00,228.14,228.16,228.08,228.12,25426.0,196.4723,196.4895,196.4206,196.455,25426.0
2016-12-19 15:10:00,228.11,228.12,228.07,228.08,19582.0,196.4464,196.455,196.412,196.4206,19582.0
2016-12-19 15:15:00,228.07,228.08,227.91,227.93,32444.0,196.412,196.4206,196.2742,196.2914,32444.0
2016-12-19 15:20:00,227.91,227.91,227.78,227.87,35443.0,196.2742,196.2742,196.1622,196.2397,35443.0
2016-12-19 15:25:00,227.86,228.02,227.84,228.01,19082.0,196.2311,196.3689,196.2139,196.3603,19082.0
2016-12-19 15:30:00,228.0,228.03,227.95,228.01,50185.0,196.3517,196.3775,196.3086,196.3603,50185.0
2016-12-19 15:35:00,228.01,228.1,228.0,228.07,37922.0,196.3603,196.4378,196.3517,196.412,37922.0
2016-12-19 15:40:00,228.07,228.1,228.02,228.06,34335.0,196.412,196.4378,196.3689,196.4034,34335.0
2016-12-19 15:45:00,228.05,228.06,227.92,227.94,39488.0,196.3948,196.4034,196.2828,196.3,39488.0
2016-12-19 15:50:00,227.94,228.07,227.94,228.03,37366.0,196.3,196.412,196.3,196.3775,37366.0
2016-12-19 15:55:00,228.03,228.21,228.03,228.17,92890.0,196.3775,196.5325,196.3775,196.4981,92890.0
2016-12-20 09:30:00,228.83,228.96,228.72,228.84,117985.0,197.0665,197.1784,196.9718,197.0751,117985.0
2016-12-20 09:35:00,228.91,229.14,228.78,229.03,29849.0,197.1354,197.3335,197.0234,197.2387,29849.0
2016-12-20 09:40:00,229.09,229.18,229.01,229.14,25129.0,197.2904,197.3679,197.2215,197.3335,25129.0
2016-12-20 09:45:00,229.16,229.24,229.09,229.17,37560.0,197.3507,197.4196,197.2904,197.3593,37560.0
2016-12-20 09:50:00,229.21,229.23,229.11,229.12,45177.0,197.3937,197.411,197.3076,197.3162,45177.0
2016-12-20 09:55:00,229.13,229.16,229.04,229.1,80754.0,197.3248,197.3507,197.2473,197.299,80754.0
2016-12-20 10:00:00,229.1,229.12,228.95,228.95,98548.0,197.299,197.3162,197.1698,197.1698,98548.0
2016-12-20 10:05:00,228.94,229.04,228.91,229.02,51836.0,197.1612,197.2473,197.1354,197.2301,51836.0
2016-12-20 10:10:00,229.01,229.09,228.97,229.02,50378.0,197.2215,197.2904,197.1871,197.2301,50378.0
2016-12-20 10:15:00,229.0,229.05,228.94,228.94,55221.0,197.2129,197.2559,197.1612,197.1612,55221.0
2016-12-20 10:20:00,228.94,228.95,228.84,228.88,47769.0,197.1612,197.1698,197.0751,197.1095,47769.0
2016-12-20 10:25:00,228.86,228.93,228.8,228.88,22848.0,197.0923,197.1526,197.0407,197.1095,22848.0
2016-12-20 10:30:00,228.87,228.94,228.86,228.86,47378.0,197.1009,197.1612,197.0923,197.0923,47378.0
2016-12-20 10:35:00,228.87,228.95,228.85,228.95,10658.0,197.1009,197.1698,197.0837,197.1698,10658.0
2016-12-20 10:40:00,228.95,229.04,228.95,229.0,20669.0,197.1698,197.2473,197.1698,197.2129,20669.0
2016-12-20 10:45:00,229.01,229.08,229.0,229.07,15711.0,197.2215,197.2818,197.2129,197.2732,15711.0
2016-12-20 10:50:00,229.07,229.13,229.07,229.11,34563.0,197.2732,197.3248,197.2732,197.3076,34563.0
2016-12-20 10:55:00,229.1,229.16,229.09,229.14,24917.0,197.299,197.3507,197.2904,197.3335,24917.0
2016-12-20 11:00:00,229.14,229.15,229.06,229.08,21775.0,197.3335,197.3421,197.2646,197.2818,21775.0
2016-12-20 11:05:00,229.08,229.11,229.02,229.08,38078.0,197.2818,197.3076,197.2301,197.2818,38078.0
2016-12-20 11:10:00,229.08,229.11,229.05,229.09,42488.0,197.2818,197.3076,197.2559,197.2904,42488.0
2016-12-20 11:15:00,229.1,229.11,229.07,229.09,29070.0,197.299,197.3076,197.2732,197.2904,29070.0
2016-12-20 11:20:00,229.1,229.12,229.03,229.12,33471.0,197.299,197.3162,197.2387,197.3162,33471.0
2016-12-20 11:25:00,229.12,229.13,229.03,229.07,31029.0,197.3162,197.3248,197.2387,197.2732,31029.0
2016-12-20 11:30:00,229.07,229.08,228.9,228.94,72325.0,197.2732,197.2818,197.1268,197.1612,72325.0
2016-12-20 11:35:00,228.92,228.92,228.75,228.8,41944.0,197.144,197.144,196.9976,197.0407,41944.0
2016-12-20 11:40:00,228.79,228.88,228.75,228.88,19153.0,197.032,197.1095,196.9976,197.1095,19153.0
2016-12-20 11:45:00,228.85,228.9,228.85,228.87,24101.0,197.0837,197.1268,197.0837,197.1009,24101.0
2016-12-20 11:50:00,228.86,228.87,228.66,228.72,19254.0,197.0923,197.1009,196.9201,196.9718,19254.0
2016-12-20 11:55:00,228.72,228.8,228.71,228.79,19214.0,196.9718,197.0407,196.9631,197.032,19214.0
2016-12-20 12:00:00,228.8,228.8,228.71,228.76,36357.0,197.0407,197.0407,196.9631,197.0062,36357.0
2016-12-20 12:05:00,228.75,228.82,228.75,228.8,22959.0,196.9976,197.0579,196.9976,197.0407,22959.0
2016-12-20 12:10:00,228.81,228.86,228.81,228.86,18606.0,197.0493,197.0923,197.0493,197.0923,18606.0
2016-12-20 12:15:00,228.86,228.92,228.83,228.83,12980.0,197.0923,197.144,197.0665,197.0665,12980.0
2016-12-20 12:20:00,228.84,228.89,228.8,228.85,12328.0,197.0751,197.1182,197.0407,197.0837,12328.0
2016-12-20 12:25:00,228.85,228.89,228.82,228.83,9061.0,197.0837,197.1182,197.0579,197.0665,9061.0
2016-12-20 12:30:00,228.82,228.88,228.8,228.88,23880.0,197.0579,197.1095,197.0407,197.1095,23880.0
2016-12-20 12:35:00,228.88,228.89,228.8,228.81,45300.0,197.1095,197.1182,197.0407,197.0493,45300.0
2016-12-20 12:40:00,228.83,228.92,228.8,228.91,21724.0,197.0665,197.144,197.0407,197.1354,21724.0
2016-12-20 12:45:00,228.9,228.94,228.88,228.93,16496.0,197.1268,197.1612,197.1095,197.1526,16496.0
2016-12-20 12:50:00,228.93,228.94,228.91,228.94,21683.0,197.1526,197.1612,197.1354,197.1612,21683.0
2016-12-20 12:55:00,228.93,228.97,228.92,228.93,10156.0,197.1526,197.1871,197.144,197.1526,10156.0
2016-12-20 13:00:00,228.92,228.99,228.91,228.97,15028.0,197.144,197.2043,197.1354,197.1871,15028.0
2016-12-20 13:05:00,228.98,229.0,228.96,228.99,10028.0,197.1957,197.2129,197.1784,197.2043,10028.0
2016-12-20 13:10:00,228.98,228.99,228.92,228.93,150725.0,197.1957,197.2043,197.144,197.1526,150725.0
2016-12-20 13:15:00,228.93,229.0,228.93,228.95,16658.0,197.1526,197.2129,197.1526,197.1698,16658.0
2016-12-20 13:20:00,228.94,229.04,228.93,229.03,18580.0,197.1612,197.2473,197.1526,197.2387,18580.0
2016-12-20 13:25:00,229.04,229.05,229.01,229.02,18019.0,197.2473,197.2559,197.2215,197.2301,18019.0
2016-12-20 13:30:00,229.02,229.06,229.0,229.0,14638.0,197.2301,197.2646,197.2129,197.2129,14638.0
2016-12-20 13:35:00,229.01,229.01,228.94,228.96,23336.0,197.2215,197.2215,197.1612,197.1784,23336.0
2016-12-20 13:40:00,228.95,228.95,228.87,228.9,11810.0,197.1698,197.1698,197.1009,197.1268,11810.0
2016-12-20 13:45:00,228.89,228.96,228.88,228.93,14534.0,197.1182,197.1784,197.1095,197.1526,14534.0
2016-12-20 13:50:00,228.92,229.02,228.9,229.0,23031.0,197.144,197.2301,197.1268,197.2129,23031.0
2016-12-20 13:55:00,229.0,229.01,228.95,229.01,16475.0,197.2129,197.2215,197.1698,197.2215,16475.0
2016-12-20 14:00:00,229.0,229.01,228.93,228.93,17774.0,197.2129,197.2215,197.1526,197.1526,17774.0
2016-12-20 14:05:00,228.93,228.93,228.88,228.9,13695.0,197.1526,197.1526,197.1095,197.1268,13695.0
2016-12-20 14:10:00,228.89,228.9,228.83,228.86,54348.0,197.1182,197.1268,197.0665,197.0923,54348.0
2016-12-20 14:15:00,228.85,228.91,228.79,228.86,46272.0,197.0837,197.1354,197.032,197.0923,46272.0
2016-12-20 14:20:00,228.86,228.88,228.81,228.83,47472.0,197.0923,197.1095,197.0493,197.0665,47472.0
2016-12-20 14:25:00,228.82,228.88,228.81,228.83,36756.0,197.0579,197.1095,197.0493,197.0665,36756.0
2016-12-20 14:30:00,228.84,228.85,228.54,228.58,47780.0,197.0751,197.0837,196.8167,196.8512,47780.0
2016-12-20 14:35:00,228.59,228.67,228.56,228.67,34848.0,196.8598,196.9287,196.834,196.9287,34848.0
2016-12-20 14:40:00,228.69,228.74,228.68,228.71,33126.0,196.9459,196.989,196.9373,196.9631,33126.0
2016-12-20 14:45:00,228.7,228.75,228.68,228.68,40923.0,196.9545,196.9976,196.9373,196.9373,40923.0
2016-12-20 14:50:00,228.68,228.79,228.68,228.72,35657.0,196.9373,197.032,196.9373,196.9718,35657.0
2016-12-20 14:55:00,228.71,228.71,228.63,228.71,245958.0,196.9631,196.9631,196.8942,196.9631,245958.0
2016-12-20 15:00:00,228.71,228.78,228.7,228.73,57969.0,196.9631,197.0234,196.9545,196.9804,57969.0
2016-12-20 15:05:00,228.74,228.78,228.69,228.76,32097.0,196.989,197.0234,196.9459,197.0062,32097.0
2016-12-20 15:10:00,228.75,228.75,228.69,228.71,19712.0,196.9976,196.9976,196.9459,196.9631,19712.0
2016-12-20 15:15:00,228.71,228.82,228.7,228.78,23911.0,196.9631,197.0579,196.9545,197.0234,23911.0
2016-12-20 15:20:00,228.78,228.78,228.69,228.72,13699.0,197.0234,197.0234,196.9459,196.9718,13699.0
2016-12-20 15:25:00,228.72,228.86,228.72,228.86,50310.0,196.9718,197.0923,196.9718,197.0923,50310.0
2016-12-20 15:30:00,228.88,228.94,228.87,228.91,33628.0,197.1095,197.1612,197.1009,197.1354,33628.0
2016-12-20 15:35:00,228.92,228.94,228.84,228.88,44615.0,197.144,197.1612,197.0751,197.1095,44615.0
2016-12-20 15:40:00,228.87,228.88,228.81,228.86,51984.0,197.1009,197.1095,197.0493,197.0923,51984.0
2016-12-20 15:45:00,228.86,228.89,228.83,228.84,56406.0,197.0923,197.1182,197.0665,197.0751,56406.0
2016-12-20 15:50:00,228.84,228.87,228.77,228.87,86667.0,197.0751,197.1009,197.0148,197.1009,86667.0
2016-12-20 15:55:00,228.87,229.05,228.87,229.04,98879.0,197.1009,197.2559,197.1009,197.2473,98879.0
2016-12-21 09:30:00,227.67,227.79,227.57,227.77,118013.0,197.193,197.2969,197.1064,197.2796,118013.0
2016-12-21 09:35:00,227.79,227.83,227.53,227.57,45856.0,197.2969,197.3316,197.0717,197.1064,45856.0
2016-12-21 09:40:00,227.53,227.57,227.45,227.5,14785.0,197.0717,197.1064,197.0024,197.0458,14785.0
2016-12-21 09:45:00,227.51,227.59,227.51,227.59,17949.0,197.0544,197.1237,197.0544,197.1237,17949.0
2016-12-21 09:50:00,227.59,227.61,227.5,227.51,11745.0,197.1237,197.141,197.0458,197.0544,11745.0
2016-12-21 09:55:00,227.51,227.55,227.49,227.51,11161.0,197.0544,197.0891,197.0371,197.0544,11161.0
2016-12-21 10:00:00,227.51,227.55,227.48,227.53,35093.0,197.0544,197.0891,197.0284,197.0717,35093.0
2016-12-21 10:05:00,227.53,227.58,227.45,227.56,23226.0,197.0717,197.115,197.0024,197.0977,23226.0
2016-12-21 10:10:00,227.55,227.56,227.48,227.5,16398.0,197.0891,197.0977,197.0284,197.0458,16398.0
2016-12-21 10:15:00,227.5,227.57,227.47,227.54,9913.0,197.0458,197.1064,197.0198,197.0804,9913.0
2016-12-21 10:20:00,227.53,227.62,227.51,227.57,48980.0,197.0717,197.1497,197.0544,197.1064,48980.0
2016-12-21 10:25:00,227.57,227.58,227.5,227.5,33927.0,197.1064,197.115,197.0458,197.0458,33927.0
2016-12-21 10:30:00,227.48,227.51,227.4,227.43,11717.0,197.0284,197.0544,196.9591,196.9851,11717.0
2016-12-21 10:35:00,227.43,227.61,227.43,227.51,25955.0,196.9851,197.141,196.9851,197.0544,25955.0
2016-12-21 10:40:00,227.51,227.58,227.48,227.53,10213.0,197.0544,197.115,197.0284,197.0717,10213.0
2016-12-21 10:45:00,227.52,227.53,227.47,227.49,6262.0,197.0631,197.0717,197.0198,197.0371,6262.0
2016-12-21 10:50:00,227.48,227.5,227.42,227.42,12155.0,197.0284,197.0458,196.9765,196.9765,12155.0
2016-12-21 10:55:00,227.45,227.49,227.37,227.38,19660.0,197.0024,197.0371,196.9332,196.9418,19660.0
2016-12-21 11:00:00,227.37,227.44,227.35,227.42,8354.0,196.9332,196.9938,196.9158,196.9765,8354.0
2016-12-21 11:05:00,227.41,227.45,227.4,227.44,9786.0,196.9678,197.0024,196.9591,196.9938,9786.0
2016-12-21 11:10:00,227.45,227.48,227.39,227.4,11625.0,197.0024,197.0284,196.9505,196.9591,11625.0
2016-12-21 11:15:00,227.41,227.48,227.4,227.43,21056.0,196.9678,197.0284,196.9591,196.9851,21056.0
2016-12-21 11:20:00,227.44,227.47,227.4,227.45,52163.0,196.9938,197.0198,196.9591,197.0024,52163.0
2016-12-21 11:25:00,227.43,227.51,227.43,227.48,30462.0,196.9851,197.0544,196.9851,197.0284,30462.0
2016-12-21 11:30:00,227.49,227.54,227.46,227.54,21762.0,197.0371,197.0804,197.0111,197.0804,21762.0
2016-12-21 11:35:00,227.52,227.57,227.47,227.55,24165.0,197.0631,197.1064,197.0198,197.0891,24165.0
2016-12-21 11:40:00,227.51,227.56,227.49,227.49,7444.0,197.0544,197.0977,197.0371,197.0371,7444.0
2016-12-21 11:45:00,227.49,227.52,227.49,227.5,9243.0,197.0371,197.0631,197.0371,197.0458,9243.0
2016-12-21 11:50:00,227.49,227.5,227.44,227.45,15477.0,197.0371,197.0458,196.9938,197.0024,15477.0
2016-12-21 11:55:00,227.45,227.51,227.45,227.49,16452.0,197.0024,197.0544,197.0024,197.0371,16452.0
2016-12-21 12:00:00,227.47,227.52,227.47,227.5,9568.0,197.0198,197.0631,197.0198,197.0458,9568.0
2016-12-21 12:05:00,227.51,227.53,227.5,227.52,10018.0,197.0544,197.0717,197.0458,197.0631,10018.0
2016-12-21 12:10:00,227.53,227.57,227.51,227.55,11418.0,197.0717,197.1064,197.0544,197.0891,11418.0
2016-12-21 12:15:00,227.55,227.56,227.51,227.54,10049.0,197.0891,197.0977,197.0544,197.0804,10049.0
2016-12-21 12:20:00,227.55,227.57,227.51,227.51,7237.0,197.0891,197.1064,197.0544,197.0544,7237.0
2016-12-21 12:25:00,227.52,227.6,227.5,227.58,8731.0,197.0631,197.1324,197.0458,197.115,8731.0
2016-12-21 12:30:00,227.58,227.61,227.55,227.57,10282.0,197.115,197.141,197.0891,197.1064,10282.0
2016-12-21 12:35:00,227.58,227.59,227.56,227.58,12891.0,197.115,197.1237,197.0977,197.115,12891.0
2016-12-21 12:40:00,227.58,227.62,227.58,227.59,18470.0,197.115,197.1497,197.115,197.1237,18470.0
2016-12-21 12:45:00,227.59,227.62,227.59,227.61,9372.0,197.1237,197.1497,197.1237,197.141,9372.0
2016-12-21 12:50:00,227.6,227.6,227.56,227.57,12305.0,197.1324,197.1324,197.0977,197.1064,12305.0
2016-12-21 12:55:00,227.57,227.6,227.54,227.54,19717.0,197.1064,197.1324,197.0804,197.0804,19717.0
2016-12-21 13:00:00,227.54,227.59,227.53,227.56,10597.0,197.0804,197.1237,197.0717,197.0977,10597.0
2016-12-21 13:05:00,227.55,227.56,227.5,227.52,3818.0,197.0891,197.0977,197.0458,197.0631,3818.0
2016-12-21 13:10:00,227.49,227.51,227.47,227.49,9043.0,197.0371,197.0544,197.0198,197.0371,9043.0
2016-12-21 13:15:00,227.49,227.5,227.44,227.49,20464.0,197.0371,197.0458,196.9938,197.0371,20464.0
2016-12-21 13:20:00,227.49,227.53,227.48,227.5,4903.0,197.0371,197.0717,197.0284,197.0458,4903.0
2016-12-21 13:25:00,227.53,227.53,227.47,227.47,14131.0,197.0717,197.0717,197.0198,197.0198,14131.0
2016-12-21 13:30:00,227.48,227.52,227.47,227.5,13372.0,197.0284,197.0631,197.0198,197.0458,13372.0
2016-12-21 13:35:00,227.5,227.53,227.5,227.52,14524.0,197.0458,197.0717,197.0458,197.0631,14524.0
2016-12-21 13:40:00,227.53,227.54,227.52,227.52,27281.0,197.0717,197.0804,197.0631,197.0631,27281.0
2016-12-21 13:45:00,227.52,227.53,227.49,227.53,10797.0,197.0631,197.0717,197.0371,197.0717,10797.0
2016-12-21 13:50:00,227.55,227.56,227.47,227.51,13832.0,197.0891,197.0977,197.0198,197.0544,13832.0
2016-12-21 13:55:00,227.52,227.52,227.43,227.46,14704.0,197.0631,197.0631,196.9851,197.0111,14704.0
2016-12-21 14:00:00,227.45,227.53,227.45,227.51,22419.0,197.0024,197.0717,197.0024,197.0544,22419.0
2016-12-21 14:05:00,227.5,227.53,227.47,227.52,12625.0,197.0458,197.0717,197.0198,197.0631,12625.0
2016-12-21 14:10:00,227.53,227.54,227.52,227.53,8964.0,197.0717,197.0804,197.0631,197.0717,8964.0
2016-12-21 14:15:00,227.53,227.55,227.52,227.54,36081.0,197.0717,197.0891,197.0631,197.0804,36081.0
2016-12-21 14:20:00,227.54,227.55,227.51,227.54,36848.0,197.0804,197.0891,197.0544,197.0804,36848.0
2016-12-21 14:25:00,227.55,227.6,227.53,227.53,100147.0,197.0891,197.1324,197.0717,197.0717,100147.0
2016-12-21 14:30:00,227.54,227.56,227.47,227.5,66098.0,197.0804,197.0977,197.0198,197.0458,66098.0
2016-12-21 14:35:00,227.51,227.52,227.5,227.51,42884.0,197.0544,197.0631,197.0458,197.0544,42884.0
2016-12-21 14:40:00,227.52,227.54,227.5,227.5,37786.0,197.0631,197.0804,197.0458,197.0458,37786.0
2016-12-21 14:45:00,227.5,227.51,227.47,227.51,36555.0,197.0458,197.0544,197.0198,197.0544,36555.0
2016-12-21 14:50:00,227.5,227.56,227.5,227.56,34847.0,197.0458,197.0977,197.0458,197.0977,34847.0
2016-12-21 14:55:00,227.55,227.57,227.55,227.55,26907.0,197.0891,197.1064,197.0891,197.0891,26907.0
2016-12-21 15:00:00,227.56,227.59,227.48,227.48,55852.0,197.0977,197.1237,197.0284,197.0284,55852.0
2016-12-21 15:05:00,227.48,227.5,227.42,227.42,47515.0,197.0284,197.0458,196.9765,196.9765,47515.0
2016-12-21 15:10:00,227.42,227.44,227.41,227.44,56341.0,196.9765,196.9938,196.9678,196.9938,56341.0
2016-12-21 15:15:00,227.43,227.44,227.37,227.38,60332.0,196.9851,196.9938,196.9332,196.9418,60332.0
2016-12-21 15:20:00,227.39,227.43,227.38,227.39,65679.0,196.9505,196.9851,196.9418,196.9505,65679.0
2016-12-21 15:25:00,227.38,227.41,227.3,227.38,72091.0,196.9418,196.9678,196.8725,196.9418,72091.0
2016-12-21 15:30:00,227.36,227.37,227.2,227.23,85249.0,196.9245,196.9332,196.7859,196.8119,85249.0
2016-12-21 15:35:00,227.24,227.35,227.19,227.32,92750.0,196.8206,196.9158,196.7773,196.8898,92750.0
2016-12-21 15:40:00,227.31,227.37,227.3,227.36,53662.0,196.8812,196.9332,196.8725,196.9245,53662.0
2016-12-21 15:45:00,227.35,227.38,227.28,227.37,82705.0,196.9158,196.9418,196.8552,196.9332,82705.0
2016-12-21 15:50:00,227.37,227.37,227.29,227.3,78869.0,196.9332,196.9332,196.8639,196.8725,78869.0
2016-12-21 15:55:00,227.3,227.3,227.14,227.18,180241.0,196.8725,196.8725,196.7339,196.7686,180241.0
2016-12-22 09:30:00,226.97,227.1,226.71,226.72,55442.0,196.5867,196.6993,196.3615,196.3702,55442.0
2016-12-22 09:35:00,226.74,226.74,226.6,226.73,22644.0,196.3875,196.3875,196.2662,196.3788,22644.0
2016-12-22 09:40:00,226.7,226.74,226.53,226.74,20311.0,196.3528,196.3875,196.2056,196.3875,20311.0
2016-12-22 09:45:00,226.72,226.78,226.67,226.75,42886.0,196.3702,196.4221,196.3269,196.3962,42886.0
2016-12-22 09:50:00,226.75,226.75,226.68,226.73,39488.0,196.3962,196.3962,196.3355,196.3788,39488.0
2016-12-22 09:55:00,226.73,226.8,226.73,226.77,18660.0,196.3788,196.4395,196.3788,196.4135,18660.0
2016-12-22 10:00:00,226.77,226.86,226.76,226.77,39048.0,196.4135,196.4914,196.4048,196.4135,39048.0
2016-12-22 10:05:00,226.79,226.85,226.67,226.69,38196.0,196.4308,196.4828,196.3269,196.3442,38196.0
2016-12-22 10:10:00,226.7,226.8,226.68,226.79,49059.0,196.3528,196.4395,196.3355,196.4308,49059.0
2016-12-22 10:15:00,226.78,226.92,226.78,226.88,24049.0,196.4221,196.5434,196.4221,196.5088,24049.0
2016-12-22 10:20:00,226.88,226.93,226.85,226.88,12380.0,196.5088,196.5521,196.4828,196.5088,12380.0
2016-12-22 10:25:00,226.89,226.9,226.8,226.83,25013.0,196.5174,196.5261,196.4395,196.4654,25013.0
2016-12-22 10:30:00,226.86,226.93,226.82,226.89,47397.0,196.4914,196.5521,196.4568,196.5174,47397.0
2016-12-22 10:35:00,226.87,226.91,226.83,226.85,21555.0,196.5001,196.5347,196.4654,196.4828,21555.0
2016-12-22 10:40:00,226.86,226.87,226.78,226.78,15780.0,196.4914,196.5001,196.4221,196.4221,15780.0
2016-12-22 10:45:00,226.78,226.79,226.71,226.75,45587.0,196.4221,196.4308,196.3615,196.3962,45587.0
2016-12-22 10:50:00,226.75,226.75,226.65,226.72,17533.0,196.3962,196.3962,196.3095,196.3702,17533.0
2016-12-22 10:55:00,226.71,226.72,226.63,226.64,18747.0,196.3615,196.3702,196.2922,196.3009,18747.0
2016-12-22 11:00:00,226.64,226.75,226.62,226.62,39990.0,196.3009,196.3962,196.2836,196.2836,39990.0
2016-12-22 11:05:00,226.62,226.66,226.56,226.62,41882.0,196.2836,196.3182,196.2316,196.2836,41882.0
2016-12-22 11:10:00,226.62,226.68,226.59,226.68,15094.0,196.2836,196.3355,196.2576,196.3355,15094.0
2016-12-22 11:15:00,226.67,226.69,226.65,226.65,19258.0,196.3269,196.3442,196.3095,196.3095,19258.0
2016-12-22 11:20:00,226.66,226.7,226.56,226.56,27884.0,196.3182,196.3528,196.2316,196.2316,27884.0
2016-12-22 11:25:00,226.57,226.58,226.45,226.47,29097.0,196.2402,196.2489,196.1363,196.1536,29097.0
2016-12-22 11:30:00,226.49,226.55,226.47,226.54,7450.0,196.171,196.2229,196.1536,196.2143,7450.0
2016-12-22 11:35:00,226.56,226.56,226.47,226.48,6369.0,196.2316,196.2316,196.1536,196.1623,6369.0
2016-12-22 11:40:00,226.49,226.5,226.38,226.43,17814.0,196.171,196.1796,196.0757,196.119,17814.0
2016-12-22 11:45:00,226.43,226.44,226.33,226.33,14335.0,196.119,196.1277,196.0324,196.0324,14335.0
2016-12-22 11:50:00,226.34,226.42,226.29,226.38,16974.0,196.041,196.1103,195.9977,196.0757,16974.0
2016-12-22 11:55:00,226.38,226.41,226.32,226.38,12777.0,196.0757,196.1017,196.0237,196.0757,12777.0
2016-12-22 12:00:00,226.38,226.41,226.35,226.41,9492.0,196.0757,196.1017,196.0497,196.1017,9492.0
2016-12-22 12:05:00,226.4,226.41,226.35,226.36,14972.0,196.093,196.1017,196.0497,196.0584,14972.0
2016-12-22 12:10:00,226.37,226.43,226.36,226.42,17020.0,196.067,196.119,196.0584,196.1103,17020.0
2016-12-22 12:15:00,226.42,226.42,226.35,226.38,17170.0,196.1103,196.1103,196.0497,196.0757,17170.0
2016-12-22 12:20:00,226.37,226.4,226.34,226.4,17244.0,196.067,196.093,196.041,196.093,17244.0
2016-12-22 12:25:00,226.4,226.47,226.4,226.47,9123.0,196.093,196.1536,196.093,196.1536,9123.0
2016-12-22 12:30:00,226.47,226.53,226.43,226.5,6887.0,196.1536,196.2056,196.119,196.1796,6887.0
2016-12-22 12:35:00,226.49,226.54,226.48,226.54,5516.0,196.171,196.2143,196.1623,196.2143,5516.0
2016-12-22 12:40:00,226.55,226.58,226.53,226.57,9427.0,196.2229,196.2489,196.2056,196.2402,9427.0
2016-12-22 12:45:00,226.57,226.62,226.56,226.61,10697.0,196.2402,196.2836,196.2316,196.2749,10697.0
2016-12-22 12:50:00,226.61,226.63,226.57,226.61,8783.0,196.2749,196.2922,196.2402,196.2749,8783.0
2016-12-22 12:55:00,226.61,226.61,226.56,226.56,10671.0,196.2749,196.2749,196.2316,196.2316,10671.0
2016-12-22 13:00:00,226.56,226.56,226.51,226.54,12436.0,196.2316,196.2316,196.1883,196.2143,12436.0
2016-12-22 13:05:00,226.54,226.62,226.54,226.6,12889.0,196.2143,196.2836,196.2143,196.2662,12889.0
2016-12-22 13:10:00,226.62,226.62,226.59,226.61,15687.0,196.2836,196.2836,196.2576,196.2749,15687.0
2016-12-22 13:15:00,226.62,226.63,226.59,226.62,19759.0,196.2836,196.2922,196.2576,196.2836,19759.0
2016-12-22 13:20:00,226.63,226.65,226.59,226.6,10526.0,196.2922,196.3095,196.2576,196.2662,10526.0
2016-12-22 13:25:00,226.59,226.6,226.55,226.55,13874.0,196.2576,196.2662,196.2229,196.2229,13874.0
2016-12-22 13:30:00,226.56,226.59,226.5,226.53,7177.0,196.2316,196.2576,196.1796,196.2056,7177.0
2016-12-22 13:35:00,226.53,226.58,226.51,226.57,19220.0,196.2056,196.2489,196.1883,196.2402,19220.0
2016-12-22 13:40:00,226.58,226.78,226.58,226.76,14616.0,196.2489,196.4221,196.2489,196.4048,14616.0
2016-12-22 13:45:00,226.76,226.92,226.75,226.9,10119.0,196.4048,196.5434,196.3962,196.5261,10119.0
2016-12-22 13:50:00,226.89,226.9,226.83,226.85,25424.0,196.5174,196.5261,196.4654,196.4828,25424.0
2016-12-22 13:55:00,226.84,226.85,226.81,226.82,24876.0,196.4741,196.4828,196.4481,196.4568,24876.0
2016-12-22 14:00:00,226.81,226.89,226.81,226.87,20781.0,196.4481,196.5174,196.4481,196.5001,20781.0
2016-12-22 14:05:00,226.88,226.89,226.86,226.87,9618.0,196.5088,196.5174,196.4914,196.5001,9618.0
2016-12-22 14:10:00,226.86,226.91,226.83,226.83,20158.0,196.4914,196.5347,196.4654,196.4654,20158.0
2016-12-22 14:15:00,226.85,226.87,226.81,226.81,61440.0,196.4828,196.5001,196.4481,196.4481,61440.0
2016-12-22 14:20:00,226.82,226.84,226.8,226.84,15542.0,196.4568,196.4741,196.4395,196.4741,15542.0
2016-12-22 14:25:00,226.83,226.85,226.79,226.8,12456.0,196.4654,196.4828,196.4308,196.4395,12456.0
2016-12-22 14:30:00,226.8,226.82,226.76,226.77,50332.0,196.4395,196.4568,196.4048,196.4135,50332.0
2016-12-22 14:35:00,226.77,226.78,226.72,226.74,32604.0,196.4135,196.4221,196.3702,196.3875,32604.0
2016-12-22 14:40:00,226.74,226.77,226.72,226.75,20835.0,196.3875,196.4135,196.3702,196.3962,20835.0
2016-12-22 14:45:00,226.75,226.76,226.71,226.73,13851.0,196.3962,196.4048,196.3615,196.3788,13851.0
2016-12-22 14:50:00,226.74,226.77,226.68,226.77,76034.0,196.3875,196.4135,196.3355,196.4135,76034.0
2016-12-22 14:55:00,226.78,226.8,226.76,226.78,14160.0,196.4221,196.4395,196.4048,196.4221,14160.0
2016-12-22 15:00:00,226.78,226.79,226.73,226.74,16890.0,196.4221,196.4308,196.3788,196.3875,16890.0
2016-12-22 15:05:00,226.72,226.73,226.54,226.58,18078.0,196.3702,196.3788,196.2143,196.2489,18078.0
2016-12-22 15:10:00,226.57,226.57,226.42,226.49,24143.0,196.2402,196.2402,196.1103,196.171,24143.0
2016-12-22 15:15:00,226.48,226.53,226.45,226.48,29016.0,196.1623,196.2056,196.1363,196.1623,29016.0
2016-12-22 15:20:00,226.48,226.52,226.44,226.48,30953.0,196.1623,196.1969,196.1277,196.1623,30953.0
2016-12-22 15:25:00,226.48,226.61,226.48,226.56,30199.0,196.1623,196.2749,196.1623,196.2316,30199.0
2016-12-22 15:30:00,226.53,226.58,226.43,226.44,51083.0,196.2056,196.2489,196.119,196.1277,51083.0
2016-12-22 15:35:00,226.44,226.61,226.44,226.61,34051.0,196.1277,196.2749,196.1277,196.2749,34051.0
2016-12-22 15:40:00,226.6,226.71,226.6,226.64,35896.0,196.2662,196.3615,196.2662,196.3009,35896.0
2016-12-22 15:45:00,226.63,226.73,226.61,226.63,43953.0,196.2922,196.3788,196.2749,196.2922,43953.0
2016-12-22 15:50:00,226.64,226.72,226.62,226.67,38065.0,196.3009,196.3702,196.2836,196.3269,38065.0
2016-12-22 15:55:00,226.68,226.84,226.59,226.79,168870.0,196.3355,196.4741,196.2576,196.4308,168870.0
2016-12-23 09:30:00,226.82,226.84,226.75,226.82,70622.0,196.4568,196.4741,196.3962,196.4568,70622.0
2016-12-23 09:35:00,226.8,226.89,226.79,226.79,49907.0,196.4395,196.5174,196.4308,196.4308,49907.0
2016-12-23 09:40:00,226.83,226.84,226.77,226.77,7835.0,196.4654,196.4741,196.4135,196.4135,7835.0
2016-12-23 09:45:00,226.76,226.89,226.76,226.86,15185.0,196.4048,196.5174,196.4048,196.4914,15185.0
2016-12-23 09:50:00,226.85,226.94,226.83,226.91,12488.0,196.4828,196.5607,196.4654,196.5347,12488.0
2016-12-23 09:55:00,226.93,226.97,226.88,226.88,8234.0,196.5521,196.5867,196.5088,196.5088,8234.0
2016-12-23 10:00:00,226.9,226.99,226.88,226.93,10286.0,196.5261,196.604,196.5088,196.5521,10286.0
2016-12-23 10:05:00,226.95,226.99,226.88,226.88,8403.0,196.5694,196.604,196.5088,196.5088,8403.0
2016-12-23 10:10:00,226.91,226.92,226.85,226.86,37199.0,196.5347,196.5434,196.4828,196.4914,37199.0
2016-12-23 10:15:00,226.86,226.9,226.85,226.89,52925.0,196.4914,196.5261,196.4828,196.5174,52925.0
2016-12-23 10:20:00,226.88,226.89,226.79,226.86,64086.0,196.5088,196.5174,196.4308,196.4914,64086.0
2016-12-23 10:25:00,226.86,226.86,226.79,226.8,54672.0,196.4914,196.4914,196.4308,196.4395,54672.0
2016-12-23 10:30:00,226.8,226.88,226.8,226.88,297181.0,196.4395,196.5088,196.4395,196.5088,297181.0
2016-12-23 10:35:00,226.9,226.9,226.78,226.8,34422.0,196.5261,196.5261,196.4221,196.4395,34422.0
2016-12-23 10:40:00,226.81,226.81,226.75,226.78,34114.0,196.4481,196.4481,196.3962,196.4221,34114.0
2016-12-23 10:45:00,226.78,226.82,226.78,226.82,447080.0,196.4221,196.4568,196.4221,196.4568,447080.0
2016-12-23 10:50:00,226.81,226.82,226.72,226.72,45594.0,196.4481,196.4568,196.3702,196.3702,45594.0
2016-12-23 10:55:00,226.73,226.78,226.68,226.77,55682.0,196.3788,196.4221,196.3355,196.4135,55682.0
2016-12-23 11:00:00,226.78,226.79,226.74,226.78,20146.0,196.4221,196.4308,196.3875,196.4221,20146.0
2016-12-23 11:05:00,226.79,226.8,226.74,226.75,30069.0,196.4308,196.4395,196.3875,196.3962,30069.0
2016-12-23 11:10:00,226.76,226.82,226.71,226.71,39613.0,196.4048,196.4568,196.3615,196.3615,39613.0
2016-12-23 11:15:00,226.72,226.72,226.61,226.61,8392.0,196.3702,196.3702,196.2749,196.2749,8392.0
2016-12-23 11:20:00,226.6,226.72,226.58,226.7,39176.0,196.2662,196.3702,196.2489,196.3528,39176.0
2016-12-23 11:25:00,226.69,226.79,226.68,226.76,20007.0,196.3442,196.4308,196.3355,196.4048,20007.0
2016-12-23 11:30:00,226.77,226.8,226.72,226.79,18608.0,196.4135,196.4395,196.3702,196.4308,18608.0
2016-12-23 11:35:00,226.79,226.8,226.75,226.76,22925.0,196.4308,196.4395,196.3962,196.4048,22925.0
2016-12-23 11:40:00,226.75,226.77,226.71,226.71,14234.0,196.3962,196.4135,196.3615,196.3615,14234.0
2016-12-23 11:45:00,226.7,226.76,226.7,226.76,9113.0,196.3528,196.4048,196.3528,196.4048,9113.0
2016-12-23 11:50:00,226.76,226.79,226.74,226.74,9744.0,196.4048,196.4308,196.3875,196.3875,9744.0
2016-12-23 11:55:00,226.76,226.78,226.75,226.78,11446.0,196.4048,196.4221,196.3962,196.4221,11446.0
2016-12-23 12:00:00,226.77,226.83,226.77,226.77,20333.0,196.4135,196.4654,196.4135,196.4135,20333.0
2016-12-23 12:05:00,226.78,226.79,226.74,226.75,38729.0,196.4221,196.4308,196.3875,196.3962,38729.0
2016-12-23 12:10:00,226.76,226.81,226.72,226.78,7831.0,196.4048,196.4481,196.3702,196.4221,7831.0
2016-12-23 12:15:00,226.82,226.82,226.77,226.78,8773.0,196.4568,196.4568,196.4135,196.4221,8773.0
2016-12-23 12:20:00,226.78,226.82,226.76,226.81,11174.0,196.4221,196.4568,196.4048,196.4481,11174.0
2016-12-23 12:25:00,226.8,226.81,226.77,226.81,8764.0,196.4395,196.4481,196.4135,196.4481,8764.0
2016-12-23 12:30:00,226.79,226.81,226.78,226.81,7537.0,196.4308,196.4481,196.4221,196.4481,7537.0
2016-12-23 12:35:00,226.81,226.84,226.8,226.8,7054.0,196.4481,196.4741,196.4395,196.4395,7054.0
2016-12-23 12:40:00,226.8,226.82,226.78,226.82,18745.0,196.4395,196.4568,196.4221,196.4568,18745.0
2016-12-23 12:45:00,226.8,226.81,226.78,226.78,9224.0,196.4395,196.4481,196.4221,196.4221,9224.0
2016-12-23 12:50:00,226.77,226.77,226.73,226.74,10473.0,196.4135,196.4135,196.3788,196.3875,10473.0
2016-12-23 12:55:00,226.74,226.74,226.72,226.72,8937.0,196.3875,196.3875,196.3702,196.3702,8937.0
2016-12-23 13:00:00,226.74,226.74,226.72,226.74,14847.0,196.3875,196.3875,196.3702,196.3875,14847.0
2016-12-23 13:05:00,226.73,226.75,226.73,226.73,7369.0,196.3788,196.3962,196.3788,196.3788,7369.0
2016-12-23 13:10:00,226.74,226.76,226.7,226.7,7849.0,196.3875,196.4048,196.3528,196.3528,7849.0
2016-12-23 13:15:00,226.71,226.74,226.71,226.74,4630.0,196.3615,196.3875,196.3615,196.3875,4630.0
2016-12-23 13:20:00,226.74,226.77,226.73,226.76,11232.0,196.3875,196.4135,196.3788,196.4048,11232.0
2016-12-23 13:25:00,226.75,226.79,226.72,226.78,24297.0,196.3962,196.4308,196.3702,196.4221,24297.0
2016-12-23 13:30:00,226.79,226.82,226.78,226.81,12870.0,196.4308,196.4568,196.4221,196.4481,12870.0
2016-12-23 13:35:00,226.81,226.82,226.78,226.82,8547.0,196.4481,196.4568,196.4221,196.4568,8547.0
2016-12-23 13:40:00,226.81,226.82,226.78,226.81,8449.0,196.4481,196.4568,196.4221,196.4481,8449.0
2016-12-23 13:45:00,226.81,226.81,226.77,226.79,12461.0,196.4481,196.4481,196.4135,196.4308,12461.0
2016-12-23 13:50:00,226.78,226.82,226.77,226.8,8462.0,196.4221,196.4568,196.4135,196.4395,8462.0
2016-12-23 13:55:00,226.81,226.84,226.79,226.79,20002.0,196.4481,196.4741,196.4308,196.4308,20002.0
2016-12-23 14:00:00,226.81,226.82,226.79,226.8,6546.0,196.4481,196.4568,196.4308,196.4395,6546.0
2016-12-23 14:05:00,226.81,226.84,226.8,226.83,9090.0,196.4481,196.4741,196.4395,196.4654,9090.0
2016-12-23 14:10:00,226.84,226.85,226.83,226.84,5847.0,196.4741,196.4828,196.4654,196.4741,5847.0
2016-12-23 14:15:00,226.84,226.88,226.83,226.88,24033.0,196.4741,196.5088,196.4654,196.5088,24033.0
2016-12-23 14:20:00,226.89,226.89,226.82,226.83,30011.0,196.5174,196.5174,196.4568,196.4654,30011.0
2016-12-23 14:25:00,226.83,226.84,226.8,226.82,19742.0,196.4654,196.4741,196.4395,196.4568,19742.0
2016-12-23 14:30:00,226.81,226.84,226.81,226.84,16381.0,196.4481,196.4741,196.4481,196.4741,16381.0
2016-12-23 14:35:00,226.83,226.85,226.8,226.85,41900.0,196.4654,196.4828,196.4395,196.4828,41900.0
2016-12-23 14:40:00,226.85,226.87,226.82,226.83,23466.0,196.4828,196.5001,196.4568,196.4654,23466.0
2016-12-23 14:45:00,226.84,226.86,226.83,226.84,25185.0,196.4741,196.4914,196.4654,196.4741,25185.0
2016-12-23 14:50:00,226.84,226.84,226.8,226.83,24415.0,196.4741,196.4741,196.4395,196.4654,24415.0
2016-12-23 14:55:00,226.83,226.87,226.83,226.87,27591.0,196.4654,196.5001,196.4654,196.5001,27591.0
2016-12-23 15:00:00,226.87,226.89,226.87,226.87,21213.0,196.5001,196.5174,196.5001,196.5001,21213.0
2016-12-23 15:05:00,226.87,226.89,226.87,226.89,13249.0,196.5001,196.5174,196.5001,196.5174,13249.0
2016-12-23 15:10:00,226.88,226.89,226.84,226.85,17232.0,196.5088,196.5174,196.4741,196.4828,17232.0
2016-12-23 15:15:00,226.86,226.88,226.84,226.87,13128.0,196.4914,196.5088,196.4741,196.5001,13128.0
2016-12-23 15:20:00,226.87,226.91,226.86,226.9,17584.0,196.5001,196.5347,196.4914,196.5261,17584.0
2016-12-23 15:25:00,226.89,226.91,226.82,226.84,12219.0,196.5174,196.5347,196.4568,196.4741,12219.0
2016-12-23 15:30:00,226.84,226.85,226.82,226.85,14313.0,196.4741,196.4828,196.4568,196.4828,14313.0
2016-12-23 15:35:00,226.85,226.88,226.84,226.85,13134.0,196.4828,196.5088,196.4741,196.4828,13134.0
2016-12-23 15:40:00,226.85,227.01,226.85,226.97,15183.0,196.4828,196.6213,196.4828,196.5867,15183.0
2016-12-23 15:45:00,226.97,226.97,226.89,226.92,26273.0,196.5867,196.5867,196.5174,196.5434,26273.0
2016-12-23 15:50:00,226.93,227.01,226.93,227.01,18565.0,196.5521,196.6213,196.5521,196.6213,18565.0
2016-12-23 15:55:00,227.01,227.08,226.97,227.06,93312.0,196.6213,196.682,196.5867,196.6647,93312.0
2016-12-27 09:30:00,227.35,227.6,227.35,227.58,110706.0,196.9158,197.1324,196.9158,197.115,110706.0
2016-12-27 09:35:00,227.59,227.7,227.59,227.7,40834.0,197.1237,197.219,197.1237,197.219,40834.0
2016-12-27 09:40:00,227.72,227.77,227.69,227.69,16630.0,197.2363,197.2796,197.2103,197.2103,16630.0
2016-12-27 09:45:00,227.7,228.08,227.69,227.99,56698.0,197.219,197.5481,197.2103,197.4702,56698.0
2016-12-27 09:50:00,228.03,228.08,227.99,228.06,22907.0,197.5048,197.5481,197.4702,197.5308,22907.0
2016-12-27 09:55:00,228.04,228.09,227.98,227.99,23322.0,197.5135,197.5568,197.4615,197.4702,23322.0
2016-12-27 10:00:00,227.99,228.05,227.95,227.96,22137.0,197.4702,197.5221,197.4355,197.4442,22137.0
2016-12-27 10:05:00,227.96,228.1,227.95,228.05,56123.0,197.4442,197.5654,197.4355,197.5221,56123.0
2016-12-27 10:10:00,228.07,228.07,227.95,227.95,37424.0,197.5395,197.5395,197.4355,197.4355,37424.0
2016-12-27 10:15:00,227.98,227.99,227.96,227.98,10610.0,197.4615,197.4702,197.4442,197.4615,10610.0
2016-12-27 10:20:00,227.97,227.99,227.95,227.95,29864.0,197.4528,197.4702,197.4355,197.4355,29864.0
2016-12-27 10:25:00,227.95,228.01,227.94,227.99,21329.0,197.4355,197.4875,197.4269,197.4702,21329.0
2016-12-27 10:30:00,227.98,228.01,227.95,227.97,16915.0,197.4615,197.4875,197.4355,197.4528,16915.0
2016-12-27 10:35:00,227.98,227.99,227.95,227.97,22831.0,197.4615,197.4702,197.4355,197.4528,22831.0
2016-12-27 10:40:00,227.96,227.99,227.95,227.96,16105.0,197.4442,197.4702,197.4355,197.4442,16105.0
2016-12-27 10:45:00,227.97,227.98,227.93,227.94,266813.0,197.4528,197.4615,197.4182,197.4269,266813.0
2016-12-27 10:50:00,227.95,227.98,227.92,227.95,58728.0,197.4355,197.4615,197.4095,197.4355,58728.0
2016-12-27 10:55:00,227.96,227.96,227.91,227.94,21936.0,197.4442,197.4442,197.4009,197.4269,21936.0
2016-12-27 11:00:00,227.93,227.99,227.93,227.98,34204.0,197.4182,197.4702,197.4182,197.4615,34204.0
2016-12-27 11:05:00,227.98,227.98,227.88,227.9,25660.0,197.4615,197.4615,197.3749,197.3922,25660.0
2016-12-27 11:10:00,227.9,227.91,227.81,227.83,35256.0,197.3922,197.4009,197.3143,197.3316,35256.0
2016-12-27 11:15:00,227.83,227.86,227.79,227.79,30574.0,197.3316,197.3576,197.2969,197.2969,30574.0
2016-12-27 11:20:00,227.78,227.8,227.77,227.78,24588.0,197.2883,197.3056,197.2796,197.2883,24588.0
2016-12-27 11:25:00,227.78,227.82,227.75,227.82,22777.0,197.2883,197.3229,197.2623,197.3229,22777.0
2016-12-27 11:30:00,227.83,227.9,227.83,227.87,17382.0,197.3316,197.3922,197.3316,197.3662,17382.0
2016-12-27 11:35:00,227.86,227.88,227.83,227.84,12629.0,197.3576,197.3749,197.3316,197.3402,12629.0
2016-12-27 11:40:00,227.83,227.84,227.79,227.8,33843.0,197.3316,197.3402,197.2969,197.3056,33843.0
2016-12-27 11:45:00,227.81,227.81,227.73,227.77,25205.0,197.3143,197.3143,197.245,197.2796,25205.0
2016-12-27 11:50:00,227.77,227.77,227.7,227.72,17580.0,197.2796,197.2796,197.219,197.2363,17580.0
2016-12-27 11:55:00,227.71,227.74,227.66,227.72,22475.0,197.2276,197.2536,197.1843,197.2363,22475.0
2016-12-27 12:00:00,227.72,227.73,227.67,227.67,15569.0,197.2363,197.245,197.193,197.193,15569.0
2016-12-27 12:05:00,227.67,227.7,227.65,227.68,26932.0,197.193,197.219,197.1757,197.2017,26932.0
2016-12-27 12:10:00,227.69,227.7,227.62,227.64,18606.0,197.2103,197.219,197.1497,197.167,18606.0
2016-12-27 12:15:00,227.63,227.68,227.62,227.68,20247.0,197.1584,197.2017,197.1497,197.2017,20247.0
2016-12-27 12:20:00,227.68,227.68,227.63,227.64,15713.0,197.2017,197.2017,197.1584,197.167,15713.0
2016-12-27 12:25:00,227.64,227.69,227.63,227.67,26144.0,197.167,197.2103,197.1584,197.193,26144.0
2016-12-27 12:30:00,227.67,227.69,227.66,227.67,26492.0,197.193,197.2103,197.1843,197.193,26492.0
2016-12-27 12:35:00,227.67,227.67,227.63,227.65,14728.0,197.193,197.193,197.1584,197.1757,14728.0
2016-12-27 12:40:00,227.65,227.73,227.64,227.71,12808.0,197.1757,197.245,197.167,197.2276,12808.0
2016-12-27 12:45:00,227.7,227.72,227.68,227.72,9314.0,197.219,197.2363,197.2017,197.2363,9314.0
2016-12-27 12:50:00,227.72,227.74,227.71,227.73,14316.0,197.2363,197.2536,197.2276,197.245,14316.0
2016-12-27 12:55:00,227.73,227.75,227.71,227.73,12554.0,197.245,197.2623,197.2276,197.245,12554.0
2016-12-27 13:00:00,227.74,227.74,227.69,227.73,12033.0,197.2536,197.2536,197.2103,197.245,12033.0
2016-12-27 13:05:00,227.72,227.73,227.68,227.73,31026.0,197.2363,197.245,197.2017,197.245,31026.0
2016-12-27 13:10:00,227.73,227.78,227.73,227.78,11776.0,197.245,197.2883,197.245,197.2883,11776.0
2016-12-27 13:15:00,227.75,227.76,227.73,227.73,13515.0,197.2623,197.2709,197.245,197.245,13515.0
2016-12-27 13:20:00,227.74,227.76,227.73,227.74,11134.0,197.2536,197.2709,197.245,197.2536,11134.0
2016-12-27 13:25:00,227.74,227.79,227.74,227.78,17380.0,197.2536,197.2969,197.2536,197.2883,17380.0
2016-12-27 13:30:00,227.78,227.8,227.77,227.8,15081.0,197.2883,197.3056,197.2796,197.3056,15081.0
2016-12-27 13:35:00,227.8,227.86,227.78,227.85,24522.0,197.3056,197.3576,197.2883,197.3489,24522.0
2016-12-27 13:40:00,227.85,227.85,227.78,227.82,12784.0,197.3489,197.3489,197.2883,197.3229,12784.0
2016-12-27 13:45:00,227.83,227.83,227.77,227.81,14092.0,197.3316,197.3316,197.2796,197.3143,14092.0
2016-12-27 13:50:00,227.81,227.81,227.74,227.74,18072.0,197.3143,197.3143,197.2536,197.2536,18072.0
2016-12-27 13:55:00,227.75,227.78,227.72,227.78,13885.0,197.2623,197.2883,197.2363,197.2883,13885.0
2016-12-27 14:00:00,227.78,227.8,227.69,227.73,19297.0,197.2883,197.3056,197.2103,197.245,19297.0
2016-12-27 14:05:00,227.72,227.76,227.68,227.74,18087.0,197.2363,197.2709,197.2017,197.2536,18087.0
2016-12-27 14:10:00,227.74,227.78,227.74,227.77,17503.0,197.2536,197.2883,197.2536,197.2796,17503.0
2016-12-27 14:15:00,227.77,227.85,227.76,227.85,18984.0,197.2796,197.3489,197.2709,197.3489,18984.0
2016-12-27 14:20:00,227.84,227.88,227.83,227.86,35285.0,197.3402,197.3749,197.3316,197.3576,35285.0
2016-12-27 14:25:00,227.85,227.88,227.83,227.84,17417.0,197.3489,197.3749,197.3316,197.3402,17417.0
2016-12-27 14:30:00,227.83,227.84,227.78,227.8,20159.0,197.3316,197.3402,197.2883,197.3056,20159.0
2016-12-27 14:35:00,227.8,227.82,227.79,227.82,12462.0,197.3056,197.3229,197.2969,197.3229,12462.0
2016-12-27 14:40:00,227.82,227.84,227.8,227.84,30941.0,197.3229,197.3402,197.3056,197.3402,30941.0
2016-12-27 14:45:00,227.84,227.9,227.81,227.86,17332.0,197.3402,197.3922,197.3143,197.3576,17332.0
2016-12-27 14:50:00,227.85,227.85,227.77,227.78,31721.0,197.3489,197.3489,197.2796,197.2883,31721.0
2016-12-27 14:55:00,227.78,227.8,227.74,227.74,17950.0,197.2883,197.3056,197.2536,197.2536,17950.0
2016-12-27 15:00:00,227.74,227.83,227.74,227.83,22311.0,197.2536,197.3316,197.2536,197.3316,22311.0
2016-12-27 15:05:00,227.83,227.83,227.78,227.79,16325.0,197.3316,197.3316,197.2883,197.2969,16325.0
2016-12-27 15:10:00,227.78,227.78,227.71,227.72,20971.0,197.2883,197.2883,197.2276,197.2363,20971.0
2016-12-27 15:15:00,227.71,227.75,227.7,227.72,31838.0,197.2276,197.2623,197.219,197.2363,31838.0
2016-12-27 15:20:00,227.72,227.75,227.68,227.74,33869.0,197.2363,197.2623,197.2017,197.2536,33869.0
2016-12-27 15:25:00,227.75,227.75,227.72,227.75,15700.0,197.2623,197.2623,197.2363,197.2623,15700.0
2016-12-27 15:30:00,227.75,227.75,227.68,227.68,17197.0,197.2623,197.2623,197.2017,197.2017,17197.0
2016-12-27 15:35:00,227.69,227.7,227.67,227.67,41624.0,197.2103,197.219,197.193,197.193,41624.0
2016-12-27 15:40:00,227.67,227.75,227.65,227.72,21122.0,197.193,197.2623,197.1757,197.2363,21122.0
2016-12-27 15:45:00,227.72,227.73,227.55,227.58,72663.0,197.2363,197.245,197.0891,197.115,72663.0
2016-12-27 15:50:00,227.6,227.66,227.59,227.62,36807.0,197.1324,197.1843,197.1237,197.1497,36807.0
2016-12-27 15:55:00,227.62,227.63,227.51,227.62,105912.0,197.1497,197.1584,197.0544,197.1497,105912.0
2016-12-28 09:30:00,227.92,227.95,227.84,227.87,124436.0,197.4095,197.4355,197.3402,197.3662,124436.0
2016-12-28 09:35:00,227.85,227.89,227.69,227.7,56298.0,197.3489,197.3835,197.2103,197.219,56298.0
2016-12-28 09:40:00,227.69,227.69,227.32,227.39,46330.0,197.2103,197.2103,196.8898,196.9505,46330.0
2016-12-28 09:45:00,227.4,227.44,227.26,227.31,64918.0,196.9591,196.9938,196.8379,196.8812,64918.0
2016-12-28 09:50:00,227.3,227.31,226.96,227.02,111061.0,196.8725,196.8812,196.578,196.63,111061.0
2016-12-28 09:55:00,227.01,227.04,226.87,226.91,38700.0,196.6213,196.6473,196.5001,196.5347,38700.0
2016-12-28 10:00:00,226.89,226.91,226.77,226.91,29769.0,196.5174,196.5347,196.4135,196.5347,29769.0
2016-12-28 10:05:00,226.93,226.96,226.86,226.87,129910.0,196.5521,196.578,196.4914,196.5001,129910.0
2016-12-28 10:10:00,226.87,226.89,226.71,226.82,24438.0,196.5001,196.5174,196.3615,196.4568,24438.0
2016-12-28 10:15:00,226.82,226.94,226.8,226.82,42949.0,196.4568,196.5607,196.4395,196.4568,42949.0
2016-12-28 10:20:00,226.82,226.88,226.75,226.85,67630.0,196.4568,196.5088,196.3962,196.4828,67630.0
2016-12-28 10:25:00,226.83,226.92,226.79,226.88,46981.0,196.4654,196.5434,196.4308,196.5088,46981.0
2016-12-28 10:30:00,226.88,226.96,226.8,226.88,42990.0,196.5088,196.578,196.4395,196.5088,42990.0
2016-12-28 10:35:00,226.88,226.9,226.82,226.86,34701.0,196.5088,196.5261,196.4568,196.4914,34701.0
2016-12-28 10:40:00,226.88,226.89,226.79,226.79,37256.0,196.5088,196.5174,196.4308,196.4308,37256.0
2016-12-28 10:45:00,226.8,226.85,226.79,226.81,45246.0,196.4395,196.4828,196.4308,196.4481,45246.0
2016-12-28 10:50:00,226.81,226.82,226.72,226.74,28545.0,196.4481,196.4568,196.3702,196.3875,28545.0
2016-12-28 10:55:00,226.74,226.81,226.71,226.8,58124.0,196.3875,196.4481,196.3615,196.4395,58124.0
2016-12-28 11:00:00,226.8,226.88,226.79,226.88,26146.0,196.4395,196.5088,196.4308,196.5088,26146.0
2016-12-28 11:05:00,226.88,226.88,226.8,226.83,15566.0,196.5088,196.5088,196.4395,196.4654,15566.0
2016-12-28 11:10:00,226.83,226.92,226.83,226.88,36759.0,196.4654,196.5434,196.4654,196.5088,36759.0
2016-12-28 11:15:00,226.87,226.87,226.83,226.84,22207.0,196.5001,196.5001,196.4654,196.4741,22207.0
2016-12-28 11:20:00,226.85,227.04,226.85,227.0,35135.0,196.4828,196.6473,196.4828,196.6127,35135.0
2016-12-28 11:25:00,227.01,227.09,226.99,227.07,19012.0,196.6213,196.6906,196.604,196.6733,19012.0
2016-12-28 11:30:00,227.05,227.06,227.05,227.05,13715.0,196.656,196.6647,196.656,196.656,13715.0
2016-12-28 11:35:00,227.06,227.06,227.0,227.03,11733.0,196.6647,196.6647,196.6127,196.6387,11733.0
2016-12-28 11:40:00,227.03,227.05,227.0,227.01,10678.0,196.6387,196.656,196.6127,196.6213,10678.0
2016-12-28 11:45:00,227.0,227.01,226.97,226.98,13537.0,196.6127,196.6213,196.5867,196.5954,13537.0
2016-12-28 11:50:00,226.97,226.98,226.91,226.91,16119.0,196.5867,196.5954,196.5347,196.5347,16119.0
2016-12-28 11:55:00,226.9,226.9,226.76,226.77,38892.0,196.5261,196.5261,196.4048,196.4135,38892.0
2016-12-28 12:00:00,226.76,226.76,226.52,226.52,50446.0,196.4048,196.4048,196.1969,196.1969,50446.0
2016-12-28 12:05:00,226.5,226.58,226.45,226.48,60684.0,196.1796,196.2489,196.1363,196.1623,60684.0
2016-12-28 12:10:00,226.46,226.49,226.25,226.27,33198.0,196.145,196.171,195.9631,195.9804,33198.0
2016-12-28 12:15:00,226.28,226.32,226.2,226.29,23520.0,195.9891,196.0237,195.9198,195.9977,23520.0
2016-12-28 12:20:00,226.25,226.26,226.19,226.21,14129.0,195.9631,195.9717,195.9111,195.9284,14129.0
2016-12-28 12:25:00,226.22,226.33,226.19,226.31,41720.0,195.9371,196.0324,195.9111,196.0151,41720.0
2016-12-28 12:30:00,226.3,226.3,226.14,226.15,19954.0,196.0064,196.0064,195.8678,195.8765,19954.0
2016-12-28 12:35:00,226.15,226.22,226.14,226.16,16698.0,195.8765,195.9371,195.8678,195.8851,16698.0
2016-12-28 12:40:00,226.16,226.19,225.96,226.0,40426.0,195.8851,195.9111,195.7119,195.7466,40426.0
2016-12-28 12:45:00,226.0,226.02,225.94,226.02,39135.0,195.7466,195.7639,195.6946,195.7639,39135.0
2016-12-28 12:50:00,226.02,226.15,226.01,226.15,14351.0,195.7639,195.8765,195.7552,195.8765,14351.0
2016-12-28 12:55:00,226.16,226.16,226.09,226.15,33458.0,195.8851,195.8851,195.8245,195.8765,33458.0
2016-12-28 13:00:00,226.14,226.21,226.05,226.13,55166.0,195.8678,195.9284,195.7899,195.8591,55166.0
2016-12-28 13:05:00,226.13,226.16,226.06,226.13,10030.0,195.8591,195.8851,195.7985,195.8591,10030.0
2016-12-28 13:10:00,226.12,226.19,226.12,226.19,17803.0,195.8505,195.9111,195.8505,195.9111,17803.0
2016-12-28 13:15:00,226.19,226.19,226.1,226.11,11817.0,195.9111,195.9111,195.8332,195.8418,11817.0
2016-12-28 13:20:00,226.11,226.22,226.1,226.22,19938.0,195.8418,195.9371,195.8332,195.9371,19938.0
2016-12-28 13:25:00,226.21,226.25,226.13,226.15,24718.0,195.9284,195.9631,195.8591,195.8765,24718.0
2016-12-28 13:30:00,226.15,226.2,226.13,226.15,29994.0,195.8765,195.9198,195.8591,195.8765,29994.0
2016-12-28 13:35:00,226.14,226.18,226.12,226.17,14136.0,195.8678,195.9025,195.8505,195.8938,14136.0
2016-12-28 13:40:00,226.17,226.19,226.08,226.08,13931.0,195.8938,195.9111,195.8158,195.8158,13931.0
2016-12-28 13:45:00,226.07,226.07,226.0,226.03,32445.0,195.8072,195.8072,195.7466,195.7725,32445.0
2016-12-28 13:50:00,226.03,226.09,225.96,225.96,20643.0,195.7725,195.8245,195.7119,195.7119,20643.0
2016-12-28 13:55:00,225.98,226.04,225.92,225.97,44525.0,195.7292,195.7812,195.6773,195.7206,44525.0
2016-12-28 14:00:00,225.98,226.13,225.97,226.07,33011.0,195.7292,195.8591,195.7206,195.8072,33011.0
2016-12-28 14:05:00,226.05,226.1,226.02,226.1,24678.0,195.7899,195.8332,195.7639,195.8332,24678.0
2016-12-28 14:10:00,226.1,226.1,225.87,225.92,204898.0,195.8332,195.8332,195.634,195.6773,204898.0
2016-12-28 14:15:00,225.92,225.93,225.77,225.84,41690.0,195.6773,195.6859,195.5473,195.608,41690.0
2016-12-28 14:20:00,225.83,225.85,225.75,225.78,20137.0,195.5993,195.6166,195.53,195.556,20137.0
2016-12-28 14:25:00,225.79,225.9,225.78,225.88,61200.0,195.5647,195.6599,195.556,195.6426,61200.0
2016-12-28 14:30:00,225.87,225.97,225.86,225.93,38465.0,195.634,195.7206,195.6253,195.6859,38465.0
2016-12-28 14:35:00,225.92,225.98,225.9,225.93,46418.0,195.6773,195.7292,195.6599,195.6859,46418.0
2016-12-28 14:40:00,225.93,225.93,225.83,225.86,40216.0,195.6859,195.6859,195.5993,195.6253,40216.0
2016-12-28 14:45:00,225.87,225.91,225.82,225.83,43222.0,195.634,195.6686,195.5906,195.5993,43222.0
2016-12-28 14:50:00,225.82,225.84,225.7,225.83,82383.0,195.5906,195.608,195.4867,195.5993,82383.0
2016-12-28 14:55:00,225.83,225.95,225.82,225.95,68442.0,195.5993,195.7032,195.5906,195.7032,68442.0
2016-12-28 15:00:00,225.94,226.05,225.91,226.01,36630.0,195.6946,195.7899,195.6686,195.7552,36630.0
2016-12-28 15:05:00,226.02,226.08,225.92,225.94,34193.0,195.7639,195.8158,195.6773,195.6946,34193.0
2016-12-28 15:10:00,225.94,225.97,225.88,225.95,33252.0,195.6946,195.7206,195.6426,195.7032,33252.0
2016-12-28 15:15:00,225.96,226.02,225.87,225.87,33752.0,195.7119,195.7639,195.634,195.634,33752.0
2016-12-28 15:20:00,225.88,225.95,225.88,225.95,19302.0,195.6426,195.7032,195.6426,195.7032,19302.0
2016-12-28 15:25:00,225.97,225.99,225.88,225.9,27324.0,195.7206,195.7379,195.6426,195.6599,27324.0
2016-12-28 15:30:00,225.9,225.95,225.82,225.92,28143.0,195.6599,195.7032,195.5906,195.6773,28143.0
2016-12-28 15:35:00,225.91,225.91,225.79,225.81,65648.0,195.6686,195.6686,195.5647,195.582,65648.0
2016-12-28 15:40:00,225.8,225.8,225.64,225.7,82119.0,195.5733,195.5733,195.4347,195.4867,82119.0
2016-12-28 15:45:00,225.69,225.85,225.67,225.78,59572.0,195.478,195.6166,195.4607,195.556,59572.0
2016-12-28 15:50:00,225.77,225.85,225.72,225.82,99811.0,195.5473,195.6166,195.504,195.5906,99811.0
2016-12-28 15:55:00,225.83,225.89,225.64,225.78,130823.0,195.5993,195.6513,195.4347,195.556,130823.0
2016-12-29 09:30:00,225.85,226.17,225.85,226.16,181492.0,195.6166,195.8938,195.6166,195.8851,181492.0
2016-12-29 09:35:00,226.17,226.22,226.11,226.18,49670.0,195.8938,195.9371,195.8418,195.9025,49670.0
2016-12-29 09:40:00,226.22,226.25,226.04,226.04,69410.0,195.9371,195.9631,195.7812,195.7812,69410.0
2016-12-29 09:45:00,226.05,226.06,225.8,225.8,62996.0,195.7899,195.7985,195.5733,195.5733,62996.0
2016-12-29 09:50:00,225.77,225.9,225.77,225.86,39350.0,195.5473,195.6599,195.5473,195.6253,39350.0
2016-12-29 09:55:00,225.88,225.96,225.86,225.93,52371.0,195.6426,195.7119,195.6253,195.6859,52371.0
2016-12-29 10:00:00,225.92,226.12,225.92,226.08,146489.0,195.6773,195.8505,195.6773,195.8158,146489.0
2016-12-29 10:05:00,226.06,226.06,225.84,225.89,49876.0,195.7985,195.7985,195.608,195.6513,49876.0
2016-12-29 10:10:00,225.9,225.94,225.83,225.93,14613.0,195.6599,195.6946,195.5993,195.6859,14613.0
2016-12-29 10:15:00,225.91,226.04,225.9,226.01,16077.0,195.6686,195.7812,195.6599,195.7552,16077.0
2016-12-29 10:20:00,225.99,226.03,225.95,225.99,12538.0,195.7379,195.7725,195.7032,195.7379,12538.0
2016-12-29 10:25:00,225.99,226.12,225.96,226.05,24920.0,195.7379,195.8505,195.7119,195.7899,24920.0
2016-12-29 10:30:00,226.03,226.06,225.96,225.97,12641.0,195.7725,195.7985,195.7119,195.7206,12641.0
2016-12-29 10:35:00,225.97,226.01,225.9,225.9,11255.0,195.7206,195.7552,195.6599,195.6599,11255.0
2016-12-29 10:40:00,225.89,225.89,225.79,225.82,26726.0,195.6513,195.6513,195.5647,195.5906,26726.0
2016-12-29 10:45:00,225.78,225.86,225.65,225.67,17179.0,195.556,195.6253,195.4434,195.4607,17179.0
2016-12-29 10:50:00,225.66,225.72,225.61,225.67,23954.0,195.4521,195.504,195.4088,195.4607,23954.0
2016-12-29 10:55:00,225.69,225.75,225.63,225.67,20130.0,195.478,195.53,195.4261,195.4607,20130.0
2016-12-29 11:00:00,225.68,225.72,225.58,225.6,35519.0,195.4694,195.504,195.3828,195.4001,35519.0
2016-12-29 11:05:00,225.56,225.66,225.56,225.65,21641.0,195.3655,195.4521,195.3655,195.4434,21641.0
2016-12-29 11:10:00,225.62,225.72,225.62,225.66,26044.0,195.4174,195.504,195.4174,195.4521,26044.0
2016-12-29 11:15:00,225.67,225.69,225.53,225.63,51968.0,195.4607,195.478,195.3395,195.4261,51968.0
2016-12-29 11:20:00,225.64,225.69,225.58,225.63,36361.0,195.4347,195.478,195.3828,195.4261,36361.0
2016-12-29 11:25:00,225.63,225.71,225.63,225.67,29608.0,195.4261,195.4954,195.4261,195.4607,29608.0
2016-12-29 11:30:00,225.68,225.72,225.67,225.68,63613.0,195.4694,195.504,195.4607,195.4694,63613.0
2016-12-29 11:35:00,225.68,225.75,225.62,225.62,15079.0,195.4694,195.53,195.4174,195.4174,15079.0
2016-12-29 11:40:00,225.61,225.66,225.61,225.64,16332.0,195.4088,195.4521,195.4088,195.4347,16332.0
2016-12-29 11:45:00,225.63,225.69,225.6,225.6,18925.0,195.4261,195.478,195.4001,195.4001,18925.0
2016-12-29 11:50:00,225.59,225.6,225.41,225.5,20654.0,195.3914,195.4001,195.2355,195.3135,20654.0
2016-12-29 11:55:00,225.5,225.54,225.47,225.49,37405.0,195.3135,195.3481,195.2875,195.3048,37405.0
2016-12-29 12:00:00,225.51,225.53,225.46,225.5,86623.0,195.3221,195.3395,195.2788,195.3135,86623.0
2016-12-29 12:05:00,225.47,225.47,225.32,225.33,12018.0,195.2875,195.2875,195.1576,195.1662,12018.0
2016-12-29 12:10:00,225.33,225.34,225.21,225.31,25641.0,195.1662,195.1749,195.0623,195.1489,25641.0
2016-12-29 12:15:00,225.32,225.46,225.31,225.39,33890.0,195.1576,195.2788,195.1489,195.2182,33890.0
2016-12-29 12:20:00,225.4,225.48,225.38,225.47,16052.0,195.2269,195.2962,195.2095,195.2875,16052.0
2016-12-29 12:25:00,225.47,225.57,225.43,225.55,42825.0,195.2875,195.3741,195.2529,195.3568,42825.0
2016-12-29 12:30:00,225.55,225.58,225.49,225.51,11408.0,195.3568,195.3828,195.3048,195.3221,11408.0
2016-12-29 12:35:00,225.5,225.51,225.48,225.49,12034.0,195.3135,195.3221,195.2962,195.3048,12034.0
2016-12-29 12:40:00,225.49,225.59,225.48,225.54,7340.0,195.3048,195.3914,195.2962,195.3481,7340.0
2016-12-29 12:45:00,225.54,225.63,225.51,225.61,6668.0,195.3481,195.4261,195.3221,195.4088,6668.0
2016-12-29 12:50:00,225.63,225.67,225.61,225.66,55362.0,195.4261,195.4607,195.4088,195.4521,55362.0
2016-12-29 12:55:00,225.67,225.68,225.5,225.53,11663.0,195.4607,195.4694,195.3135,195.3395,11663.0
2016-12-29 13:00:00,225.53,225.55,225.48,225.48,8560.0,195.3395,195.3568,195.2962,195.2962,8560.0
2016-12-29 13:05:00,225.5,225.51,225.46,225.48,16831.0,195.3135,195.3221,195.2788,195.2962,16831.0
2016-12-29 13:10:00,225.47,225.51,225.45,225.5,17817.0,195.2875,195.3221,195.2702,195.3135,17817.0
2016-12-29 13:15:00,225.51,225.54,225.47,225.51,17245.0,195.3221,195.3481,195.2875,195.3221,17245.0
2016-12-29 13:20:00,225.5,225.53,225.47,225.47,6799.0,195.3135,195.3395,195.2875,195.2875,6799.0
2016-12-29 13:25:00,225.49,225.54,225.49,225.51,4784.0,195.3048,195.3481,195.3048,195.3221,4784.0
2016-12-29 13:30:00,225.52,225.52,225.39,225.43,11176.0,195.3308,195.3308,195.2182,195.2529,11176.0
2016-12-29 13:35:00,225.43,225.43,225.36,225.37,8112.0,195.2529,195.2529,195.1922,195.2009,8112.0
2016-12-29 13:40:00,225.35,225.38,225.32,225.34,7931.0,195.1836,195.2095,195.1576,195.1749,7931.0
2016-12-29 13:45:00,225.37,225.37,225.32,225.34,23889.0,195.2009,195.2009,195.1576,195.1749,23889.0
2016-12-29 13:50:00,225.34,225.45,225.34,225.45,15449.0,195.1749,195.2702,195.1749,195.2702,15449.0
2016-12-29 13:55:00,225.45,225.53,225.37,225.53,18270.0,195.2702,195.3395,195.2009,195.3395,18270.0
2016-12-29 14:00:00,225.53,225.76,225.52,225.72,23305.0,195.3395,195.5387,195.3308,195.504,23305.0
2016-12-29 14:05:00,225.75,225.76,225.69,225.73,15482.0,195.53,195.5387,195.478,195.5127,15482.0
2016-12-29 14:10:00,225.73,225.75,225.68,225.69,9892.0,195.5127,195.53,195.4694,195.478,9892.0
2016-12-29 14:15:00,225.7,225.76,225.69,225.73,8776.0,195.4867,195.5387,195.478,195.5127,8776.0
2016-12-29 14:20:00,225.73,225.85,225.73,225.78,30606.0,195.5127,195.6166,195.5127,195.556,30606.0
2016-12-29 14:25:00,225.75,225.78,225.66,225.69,22676.0,195.53,195.556,195.4521,195.478,22676.0
2016-12-29 14:30:00,225.69,225.7,225.53,225.55,34014.0,195.478,195.4867,195.3395,195.3568,34014.0
2016-12-29 14:35:00,225.54,225.65,225.54,225.6,168928.0,195.3481,195.4434,195.3481,195.4001,168928.0
2016-12-29 14:40:00,225.61,225.65,225.53,225.65,27564.0,195.4088,195.4434,195.3395,195.4434,27564.0
2016-12-29 14:45:00,225.65,225.74,225.64,225.64,16191.0,195.4434,195.5214,195.4347,195.4347,16191.0
2016-12-29 14:50:00,225.64,225.72,225.64,225.69,17626.0,195.4347,195.504,195.4347,195.478,17626.0
2016-12-29 14:55:00,225.69,225.7,225.62,225.67,11801.0,195.478,195.4867,195.4174,195.4607,11801.0
2016-12-29 15:00:00,225.67,225.74,225.63,225.65,29855.0,195.4607,195.5214,195.4261,195.4434,29855.0
2016-12-29 15:05:00,225.64,225.64,225.56,225.59,18353.0,195.4347,195.4347,195.3655,195.3914,18353.0
2016-12-29 15:10:00,225.6,225.66,225.59,225.64,20120.0,195.4001,195.4521,195.3914,195.4347,20120.0
2016-12-29 15:15:00,225.65,225.7,225.63,225.64,45291.0,195.4434,195.4867,195.4261,195.4347,45291.0
2016-12-29 15:20:00,225.64,225.71,225.63,225.67,19329.0,195.4347,195.4954,195.4261,195.4607,19329.0
2016-12-29 15:25:00,225.68,225.7,225.65,225.66,25235.0,195.4694,195.4867,195.4434,195.4521,25235.0
2016-12-29 15:30:00,225.65,225.73,225.62,225.63,37423.0,195.4434,195.5127,195.4174,195.4261,37423.0
2016-12-29 15:35:00,225.63,225.65,225.55,225.6,58687.0,195.4261,195.4434,195.3568,195.4001,58687.0
2016-12-29 15:40:00,225.61,225.63,225.58,225.6,16730.0,195.4088,195.4261,195.3828,195.4001,16730.0
2016-12-29 15:45:00,225.6,225.65,225.57,225.61,43291.0,195.4001,195.4434,195.3741,195.4088,43291.0
2016-12-29 15:50:00,225.62,225.71,225.6,225.62,29329.0,195.4174,195.4954,195.4001,195.4174,29329.0
2016-12-29 15:55:00,225.62,225.73,225.6,225.72,87027.0,195.4174,195.5127,195.4001,195.504,87027.0
2016-12-30 09:30:00,226.11,226.2,225.59,225.66,181524.0,195.8418,195.9198,195.3914,195.4521,181524.0
2016-12-30 09:35:00,225.65,225.84,225.51,225.53,77264.0,195.4434,195.608,195.3221,195.3395,77264.0
2016-12-30 09:40:00,225.5,225.65,225.43,225.51,26349.0,195.3135,195.4434,195.2529,195.3221,26349.0
2016-12-30 09:45:00,225.5,225.64,225.46,225.55,23507.0,195.3135,195.4347,195.2788,195.3568,23507.0
2016-12-30 09:50:00,225.55,225.57,225.37,225.44,71458.0,195.3568,195.3741,195.2009,195.2615,71458.0
2016-12-30 09:55:00,225.44,225.46,225.1,225.14,71612.0,195.2615,195.2788,194.967,195.0017,71612.0
2016-12-30 10:00:00,225.11,225.17,225.01,225.08,81729.0,194.9757,195.0277,194.8891,194.9497,81729.0
2016-12-30 10:05:00,225.07,225.22,225.07,225.17,113404.0,194.941,195.071,194.941,195.0277,113404.0
2016-12-30 10:10:00,225.16,225.26,225.16,225.24,46070.0,195.019,195.1056,195.019,195.0883,46070.0
2016-12-30 10:15:00,225.23,225.24,225.1,225.11,10206.0,195.0796,195.0883,194.967,194.9757,10206.0
2016-12-30 10:20:00,225.11,225.16,224.94,225.01,35191.0,194.9757,195.019,194.8284,194.8891,35191.0
2016-12-30 10:25:00,225.02,225.03,224.95,224.99,44529.0,194.8977,194.9064,194.8371,194.8718,44529.0
2016-12-30 10:30:00,224.99,225.22,224.97,225.22,51860.0,194.8718,195.071,194.8544,195.071,51860.0
2016-12-30 10:35:00,225.22,225.22,225.11,225.14,63760.0,195.071,195.071,194.9757,195.0017,63760.0
2016-12-30 10:40:00,225.15,225.17,225.08,225.08,34443.0,195.0103,195.0277,194.9497,194.9497,34443.0
2016-12-30 10:45:00,225.08,225.13,225.03,225.12,18516.0,194.9497,194.993,194.9064,194.9844,18516.0
2016-12-30 10:50:00,225.12,225.18,225.1,225.14,18841.0,194.9844,195.0363,194.967,195.0017,18841.0
2016-12-30 10:55:00,225.15,225.27,225.15,225.27,30936.0,195.0103,195.1143,195.0103,195.1143,30936.0
2016-12-30 11:00:00,225.25,225.26,225.2,225.24,20764.0,195.097,195.1056,195.0536,195.0883,20764.0
2016-12-30 11:05:00,225.24,225.24,225.12,225.13,50157.0,195.0883,195.0883,194.9844,194.993,50157.0
2016-12-30 11:10:00,225.13,225.17,225.09,225.14,26686.0,194.993,195.0277,194.9584,195.0017,26686.0
2016-12-30 11:15:00,225.14,225.22,225.14,225.22,15458.0,195.0017,195.071,195.0017,195.071,15458.0
2016-12-30 11:20:00,225.21,225.31,225.17,225.3,29420.0,195.0623,195.1489,195.0277,195.1403,29420.0
2016-12-30 11:25:00,225.32,225.43,225.31,225.31,33925.0,195.1576,195.2529,195.1489,195.1489,33925.0
2016-12-30 11:30:00,225.31,225.43,225.29,225.42,43599.0,195.1489,195.2529,195.1316,195.2442,43599.0
2016-12-30 11:35:00,225.41,225.41,225.29,225.29,16620.0,195.2355,195.2355,195.1316,195.1316,16620.0
2016-12-30 11:40:00,225.29,225.51,225.29,225.45,23306.0,195.1316,195.3221,195.1316,195.2702,23306.0
2016-12-30 11:45:00,225.5,225.53,225.45,225.46,36283.0,195.3135,195.3395,195.2702,195.2788,36283.0
2016-12-30 11:50:00,225.45,225.54,225.41,225.44,60196.0,195.2702,195.3481,195.2355,195.2615,60196.0
2016-12-30 11:55:00,225.44,225.44,225.33,225.33,17533.0,195.2615,195.2615,195.1662,195.1662,17533.0
2016-12-30 12:00:00,225.35,225.37,225.12,225.16,50094.0,195.1836,195.2009,194.9844,195.019,50094.0
2016-12-30 12:05:00,225.15,225.21,225.09,225.21,13614.0,195.0103,195.0623,194.9584,195.0623,13614.0
2016-12-30 12:10:00,225.23,225.35,225.18,225.33,21324.0,195.0796,195.1836,195.0363,195.1662,21324.0
2016-12-30 12:15:00,225.33,225.34,225.21,225.22,16823.0,195.1662,195.1749,195.0623,195.071,16823.0
2016-12-30 12:20:00,225.23,225.3,225.23,225.23,45939.0,195.0796,195.1403,195.0796,195.0796,45939.0
2016-12-30 12:25:00,225.22,225.24,225.16,225.16,24322.0,195.071,195.0883,195.019,195.019,24322.0
2016-12-30 12:30:00,225.15,225.22,225.14,225.17,32040.0,195.0103,195.071,195.0017,195.0277,32040.0
2016-12-30 12:35:00,225.18,225.18,225.03,225.06,77413.0,195.0363,195.0363,194.9064,194.9324,77413.0
2016-12-30 12:40:00,225.07,225.09,224.99,225.05,39802.0,194.941,194.9584,194.8718,194.9237,39802.0
2016-12-30 12:45:00,225.05,225.06,224.95,224.99,24086.0,194.9237,194.9324,194.8371,194.8718,24086.0
2016-12-30 12:50:00,224.99,224.99,224.78,224.86,85760.0,194.8718,194.8718,194.6899,194.7592,85760.0
2016-12-30 12:55:00,224.84,224.92,224.82,224.9,28532.0,194.7418,194.8111,194.7245,194.7938,28532.0
2016-12-30 13:00:00,224.91,224.95,224.89,224.91,29951.0,194.8025,194.8371,194.7851,194.8025,29951.0
2016-12-30 13:05:00,224.91,224.91,224.85,224.85,19791.0,194.8025,194.8025,194.7505,194.7505,19791.0
2016-12-30 13:10:00,224.85,224.92,224.85,224.91,23492.0,194.7505,194.8111,194.7505,194.8025,23492.0
2016-12-30 13:15:00,224.9,225.04,224.89,225.04,18515.0,194.7938,194.9151,194.7851,194.9151,18515.0
2016-12-30 13:20:00,225.05,225.13,225.01,225.1,35023.0,194.9237,194.993,194.8891,194.967,35023.0
2016-12-30 13:25:00,225.09,225.14,225.01,225.04,34038.0,194.9584,195.0017,194.8891,194.9151,34038.0
2016-12-30 13:30:00,225.03,225.08,225.01,225.06,27501.0,194.9064,194.9497,194.8891,194.9324,27501.0
2016-12-30 13:35:00,225.05,225.12,225.02,225.02,23188.0,194.9237,194.9844,194.8977,194.8977,23188.0
2016-12-30 13:40:00,225.02,225.07,224.91,224.91,33940.0,194.8977,194.941,194.8025,194.8025,33940.0
2016-12-30 13:45:00,224.91,224.92,224.83,224.86,25125.0,194.8025,194.8111,194.7332,194.7592,25125.0
2016-12-30 13:50:00,224.87,224.94,224.83,224.91,50192.0,194.7678,194.8284,194.7332,194.8025,50192.0
2016-12-30 13:55:00,224.9,224.91,224.77,224.8,43101.0,194.7938,194.8025,194.6812,194.7072,43101.0
2016-12-30 14:00:00,224.8,224.83,224.75,224.76,39246.0,194.7072,194.7332,194.6639,194.6725,39246.0
2016-12-30 14:05:00,224.75,224.79,224.7,224.7,32012.0,194.6639,194.6985,194.6206,194.6206,32012.0
2016-12-30 14:10:00,224.7,224.7,224.57,224.65,91684.0,194.6206,194.6206,194.508,194.5773,91684.0
2016-12-30 14:15:00,224.66,224.75,224.64,224.7,42977.0,194.5859,194.6639,194.5686,194.6206,42977.0
2016-12-30 14:20:00,224.69,224.69,224.61,224.62,22542.0,194.6119,194.6119,194.5426,194.5513,22542.0
2016-12-30 14:25:00,224.61,224.64,224.53,224.54,39019.0,194.5426,194.5686,194.4733,194.482,39019.0
2016-12-30 14:30:00,224.53,224.63,224.46,224.59,50635.0,194.4733,194.5599,194.4127,194.5253,50635.0
2016-12-30 14:35:00,224.58,224.69,224.57,224.68,31740.0,194.5166,194.6119,194.508,194.6033,31740.0
2016-12-30 14:40:00,224.68,224.69,224.6,224.65,75726.0,194.6033,194.6119,194.534,194.5773,75726.0
2016-12-30 14:45:00,224.63,224.63,224.29,224.29,114620.0,194.5599,194.5599,194.2655,194.2655,114620.0
2016-12-30 14:50:00,224.31,224.31,224.19,224.22,67059.0,194.2828,194.2828,194.1788,194.2048,67059.0
2016-12-30 14:55:00,224.2,224.28,224.09,224.28,56390.0,194.1875,194.2568,194.0922,194.2568,56390.0
2016-12-30 15:00:00,224.28,224.31,224.16,224.31,64361.0,194.2568,194.2828,194.1529,194.2828,64361.0
2016-12-30 15:05:00,224.28,224.4,224.26,224.36,46119.0,194.2568,194.3607,194.2395,194.3261,46119.0
2016-12-30 15:10:00,224.36,224.55,224.34,224.54,90750.0,194.3261,194.4907,194.3088,194.482,90750.0
2016-12-30 15:15:00,224.55,224.65,224.52,224.55,108737.0,194.4907,194.5773,194.4647,194.4907,108737.0
2016-12-30 15:20:00,224.55,224.65,224.51,224.56,41010.0,194.4907,194.5773,194.456,194.4993,41010.0
2016-12-30 15:25:00,224.56,224.74,224.55,224.71,81291.0,194.4993,194.6552,194.4907,194.6292,81291.0
2016-12-30 15:30:00,224.73,224.76,224.57,224.64,89681.0,194.6466,194.6725,194.508,194.5686,89681.0
2016-12-30 15:35:00,224.65,224.65,224.5,224.53,69316.0,194.5773,194.5773,194.4473,194.4733,69316.0
2016-12-30 15:40:00,224.53,224.54,224.35,224.36,118314.0,194.4733,194.482,194.3174,194.3261,118314.0
2016-12-30 15:45:00,224.35,224.43,224.28,224.31,158341.0,194.3174,194.3867,194.2568,194.2828,158341.0
2016-12-30 15:50:00,224.31,224.31,224.2,224.28,144751.0,194.2828,194.2828,194.1875,194.2568,144751.0
2016-12-30 15:55:00,224.28,224.93,224.25,224.92,805190.0,194.2568,194.8198,194.2308,194.8111,805190.0
2017-01-03 09:30:00,226.4,226.51,226.19,226.46,211102.0,196.093,196.1883,195.9111,196.145,211102.0
2017-01-03 09:35:00,226.46,226.64,226.18,226.24,174930.0,196.145,196.3009,195.9025,195.9544,174930.0
2017-01-03 09:40:00,226.23,226.36,226.16,226.31,127766.0,195.9458,196.0584,195.8851,196.0151,127766.0
2017-01-03 09:45:00,226.33,226.42,226.15,226.22,112003.0,196.0324,196.1103,195.8765,195.9371,112003.0
2017-01-03 09:50:00,226.22,226.24,226.1,226.22,113869.0,195.9371,195.9544,195.8332,195.9371,113869.0
2017-01-03 09:55:00,226.22,226.37,226.15,226.37,44987.0,195.9371,196.067,195.8765,196.067,44987.0
2017-01-03 10:00:00,226.35,226.52,226.3,226.51,23826.0,196.0497,196.1969,196.0064,196.1883,23826.0
2017-01-03 10:05:00,226.49,227.2,226.46,227.08,93693.0,196.171,196.7859,196.145,196.682,93693.0
2017-01-03 10:10:00,227.1,227.13,226.92,226.94,52467.0,196.6993,196.7253,196.5434,196.5607,52467.0
2017-01-03 10:15:00,226.95,227.01,226.85,226.94,33255.0,196.5694,196.6213,196.4828,196.5607,33255.0
2017-01-03 10:20:00,226.91,226.93,226.85,226.93,20976.0,196.5347,196.5521,196.4828,196.5521,20976.0
2017-01-03 10:25:00,226.93,226.98,226.87,226.89,918015.0,196.5521,196.5954,196.5001,196.5174,918015.0
2017-01-03 10:30:00,226.89,227.0,226.79,226.8,34634.0,196.5174,196.6127,196.4308,196.4395,34634.0
2017-01-03 10:35:00,226.81,226.82,226.55,226.55,82469.0,196.4481,196.4568,196.2229,196.2229,82469.0
2017-01-03 10:40:00,226.54,226.63,226.44,226.46,125711.0,196.2143,196.2922,196.1277,196.145,125711.0
2017-01-03 10:45:00,226.43,226.51,226.34,226.34,71234.0,196.119,196.1883,196.041,196.041,71234.0
2017-01-03 10:50:00,226.34,226.4,226.28,226.31,41444.0,196.041,196.093,195.9891,196.0151,41444.0
2017-01-03 10:55:00,226.3,226.31,225.97,226.02,67671.0,196.0064,196.0151,195.7206,195.7639,67671.0
2017-01-03 11:00:00,226.01,226.01,225.71,225.93,52375.0,195.7552,195.7552,195.4954,195.6859,52375.0
2017-01-03 11:05:00,225.91,226.05,225.91,226.03,38817.0,195.6686,195.7899,195.6686,195.7725,38817.0
2017-01-03 11:10:00,226.0,226.03,225.92,225.98,20859.0,195.7466,195.7725,195.6773,195.7292,20859.0
2017-01-03 11:15:00,226.0,226.01,225.78,225.78,13587.0,195.7466,195.7552,195.556,195.556,13587.0
2017-01-03 11:20:00,225.81,226.12,225.8,226.06,47640.0,195.582,195.8505,195.5733,195.7985,47640.0
2017-01-03 11:25:00,226.01,226.02,225.77,225.8,23031.0,195.7552,195.7639,195.5473,195.5733,23031.0
2017-01-03 11:30:00,225.83,225.98,225.83,225.92,16243.0,195.5993,195.7292,195.5993,195.6773,16243.0
2017-01-03 11:35:00,225.91,225.92,225.56,225.57,108146.0,195.6686,195.6773,195.3655,195.3741,108146.0
2017-01-03 11:40:00,225.56,225.57,225.24,225.34,63203.0,195.3655,195.3741,195.0883,195.1749,63203.0
2017-01-03 11:45:00,225.32,225.6,225.32,225.54,37792.0,195.1576,195.4001,195.1576,195.3481,37792.0
2017-01-03 11:50:00,225.54,225.64,225.5,225.6,22544.0,195.3481,195.4347,195.3135,195.4001,22544.0
2017-01-03 11:55:00,225.61,225.71,225.49,225.71,29232.0,195.4088,195.4954,195.3048,195.4954,29232.0
2017-01-03 12:00:00,225.73,225.78,225.62,225.68,61264.0,195.5127,195.556,195.4174,195.4694,61264.0
2017-01-03 12:05:00,225.67,225.68,225.47,225.67,40635.0,195.4607,195.4694,195.2875,195.4607,40635.0
2017-01-03 12:10:00,225.66,225.75,225.64,225.69,33097.0,195.4521,195.53,195.4347,195.478,33097.0
2017-01-03 12:15:00,225.68,225.74,225.61,225.64,91121.0,195.4694,195.5214,195.4088,195.4347,91121.0
2017-01-03 12:20:00,225.64,225.66,225.53,225.58,89639.0,195.4347,195.4521,195.3395,195.3828,89639.0
2017-01-03 12:25:00,225.62,225.71,225.59,225.6,76981.0,195.4174,195.4954,195.3914,195.4001,76981.0
2017-01-03 12:30:00,225.59,225.7,225.53,225.66,97790.0,195.3914,195.4867,195.3395,195.4521,97790.0
2017-01-03 12:35:00,225.66,225.66,225.48,225.49,102939.0,195.4521,195.4521,195.2962,195.3048,102939.0
2017-01-03 12:40:00,225.48,225.5,225.31,225.32,107121.0,195.2962,195.3135,195.1489,195.1576,107121.0
2017-01-03 12:45:00,225.33,225.56,225.27,225.54,44818.0,195.1662,195.3655,195.1143,195.3481,44818.0
2017-01-03 12:50:00,225.56,225.56,225.43,225.48,66425.0,195.3655,195.3655,195.2529,195.2962,66425.0
2017-01-03 12:55:00,225.48,225.59,225.47,225.56,18225.0,195.2962,195.3914,195.2875,195.3655,18225.0
2017-01-03 13:00:00,225.6,225.62,225.52,225.53,31876.0,195.4001,195.4174,195.3308,195.3395,31876.0
2017-01-03 13:05:00,225.52,225.58,225.4,225.44,26479.0,195.3308,195.3828,195.2269,195.2615,26479.0
2017-01-03 13:10:00,225.45,225.52,225.41,225.52,21797.0,195.2702,195.3308,195.2355,195.3308,21797.0
2017-01-03 13:15:00,225.52,225.58,225.5,225.56,18428.0,195.3308,195.3828,195.3135,195.3655,18428.0
2017-01-03 13:20:00,225.56,225.73,225.53,225.71,39984.0,195.3655,195.5127,195.3395,195.4954,39984.0
2017-01-03 13:25:00,225.7,225.73,225.65,225.65,21149.0,195.4867,195.5127,195.4434,195.4434,21149.0
2017-01-03 13:30:00,225.65,225.72,225.64,225.64,32933.0,195.4434,195.504,195.4347,195.4347,32933.0
2017-01-03 13:35:00,225.64,225.64,225.53,225.53,131158.0,195.4347,195.4347,195.3395,195.3395,131158.0
2017-01-03 13:40:00,225.53,225.53,225.41,225.43,12771.0,195.3395,195.3395,195.2355,195.2529,12771.0
2017-01-03 13:45:00,225.42,225.54,225.32,225.38,29529.0,195.2442,195.3481,195.1576,195.2095,29529.0
2017-01-03 13:50:00,225.38,225.48,225.37,225.43,32492.0,195.2095,195.2962,195.2009,195.2529,32492.0
2017-01-03 13:55:00,225.45,225.46,225.36,225.39,65342.0,195.2702,195.2788,195.1922,195.2182,65342.0
2017-01-03 14:00:00,225.38,225.56,225.38,225.5,215244.0,195.2095,195.3655,195.2095,195.3135,215244.0
2017-01-03 14:05:00,225.49,225.53,225.45,225.5,31027.0,195.3048,195.3395,195.2702,195.3135,31027.0
2017-01-03 14:10:00,225.5,225.59,225.5,225.59,24492.0,195.3135,195.3914,195.3135,195.3914,24492.0
2017-01-03 14:15:00,225.58,225.68,225.55,225.55,27630.0,195.3828,195.4694,195.3568,195.3568,27630.0
2017-01-03 14:20:00,225.55,225.59,225.51,225.52,59922.0,195.3568,195.3914,195.3221,195.3308,59922.0
2017-01-03 14:25:00,225.52,225.56,225.45,225.45,41137.0,195.3308,195.3655,195.2702,195.2702,41137.0
2017-01-03 14:30:00,225.46,225.49,225.39,225.41,27189.0,195.2788,195.3048,195.2182,195.2355,27189.0
2017-01-03 14:35:00,225.41,225.49,225.41,225.44,54327.0,195.2355,195.3048,195.2355,195.2615,54327.0
2017-01-03 14:40:00,225.43,225.6,225.43,225.59,48373.0,195.2529,195.4001,195.2529,195.3914,48373.0
2017-01-03 14:45:00,225.59,225.63,225.52,225.62,85249.0,195.3914,195.4261,195.3308,195.4174,85249.0
2017-01-03 14:50:00,225.62,225.75,225.59,225.73,24422.0,195.4174,195.53,195.3914,195.5127,24422.0
2017-01-03 14:55:00,225.71,225.74,225.65,225.71,35812.0,195.4954,195.5214,195.4434,195.4954,35812.0
2017-01-03 15:00:00,225.73,225.86,225.7,225.86,45490.0,195.5127,195.6253,195.4867,195.6253,45490.0
2017-01-03 15:05:00,225.86,225.91,225.85,225.88,33734.0,195.6253,195.6686,195.6166,195.6426,33734.0
2017-01-03 15:10:00,225.88,225.92,225.85,225.92,13945.0,195.6426,195.6773,195.6166,195.6773,13945.0
2017-01-03 15:15:00,225.92,225.97,225.81,225.84,41992.0,195.6773,195.7206,195.582,195.608,41992.0
2017-01-03 15:20:00,225.84,225.84,225.6,225.67,43423.0,195.608,195.608,195.4001,195.4607,43423.0
2017-01-03 15:25:00,225.68,225.79,225.68,225.74,29660.0,195.4694,195.5647,195.4694,195.5214,29660.0
2017-01-03 15:30:00,225.74,225.79,225.62,225.79,55675.0,195.5214,195.5647,195.4174,195.5647,55675.0
2017-01-03 15:35:00,225.79,226.01,225.75,226.01,39737.0,195.5647,195.7552,195.53,195.7552,39737.0
2017-01-03 15:40:00,226.02,226.09,226.01,226.06,65150.0,195.7639,195.8245,195.7552,195.7985,65150.0
2017-01-03 15:45:00,226.07,226.3,226.07,226.25,76879.0,195.8072,196.0064,195.8072,195.9631,76879.0
2017-01-03 15:50:00,226.26,226.39,226.23,226.36,47233.0,195.9717,196.0843,195.9458,196.0584,47233.0
2017-01-03 15:55:00,226.37,226.54,226.33,226.54,506174.0,196.067,196.2143,196.0324,196.2143,506174.0
2017-01-04 09:30:00,226.96,227.53,226.95,227.5,400180.0,196.578,197.0717,196.5694,197.0458,400180.0
2017-01-04 09:35:00,227.5,227.7,227.31,227.32,137579.0,197.0458,197.219,196.8812,196.8898,137579.0
2017-01-04 09:40:00,227.33,227.53,227.26,227.3,59458.0,196.8985,197.0717,196.8379,196.8725,59458.0
2017-01-04 09:45:00,227.31,227.45,227.31,227.37,38599.0,196.8812,197.0024,196.8812,196.9332,38599.0
2017-01-04 09:50:00,227.39,227.53,227.39,227.5,95537.0,196.9505,197.0717,196.9505,197.0458,95537.0
2017-01-04 09:55:00,227.5,227.51,227.34,227.4,37370.0,197.0458,197.0544,196.9072,196.9591,37370.0
2017-01-04 10:00:00,227.42,227.57,227.41,227.55,44903.0,196.9765,197.1064,196.9678,197.0891,44903.0
2017-01-04 10:05:00,227.55,227.63,227.42,227.44,97165.0,197.0891,197.1584,196.9765,196.9938,97165.0
2017-01-04 10:10:00,227.41,227.41,227.31,227.39,30894.0,196.9678,196.9678,196.8812,196.9505,30894.0
2017-01-04 10:15:00,227.38,227.4,227.3,227.33,14170.0,196.9418,196.9591,196.8725,196.8985,14170.0
2017-01-04 10:20:00,227.41,227.42,227.33,227.34,90314.0,196.9678,196.9765,196.8985,196.9072,90314.0
2017-01-04 10:25:00,227.35,227.36,227.15,227.15,25689.0,196.9158,196.9245,196.7426,196.7426,25689.0
2017-01-04 10:30:00,227.15,227.28,227.15,227.21,18049.0,196.7426,196.8552,196.7426,196.7946,18049.0
2017-01-04 10:35:00,227.2,227.34,227.19,227.32,34426.0,196.7859,196.9072,196.7773,196.8898,34426.0
2017-01-04 10:40:00,227.34,227.37,227.28,227.32,14243.0,196.9072,196.9332,196.8552,196.8898,14243.0
2017-01-04 10:45:00,227.34,227.53,227.34,227.47,29637.0,196.9072,197.0717,196.9072,197.0198,29637.0
2017-01-04 10:50:00,227.46,227.47,227.4,227.45,87422.0,197.0111,197.0198,196.9591,197.0024,87422.0
2017-01-04 10:55:00,227.46,227.51,227.44,227.45,51320.0,197.0111,197.0544,196.9938,197.0024,51320.0
2017-01-04 11:00:00,227.45,227.53,227.45,227.5,35892.0,197.0024,197.0717,197.0024,197.0458,35892.0
2017-01-04 11:05:00,227.5,227.59,227.46,227.51,28059.0,197.0458,197.1237,197.0111,197.0544,28059.0
2017-01-04 11:10:00,227.51,227.56,227.5,227.52,22990.0,197.0544,197.0977,197.0458,197.0631,22990.0
2017-01-04 11:15:00,227.54,227.58,227.44,227.47,19561.0,197.0804,197.115,196.9938,197.0198,19561.0
2017-01-04 11:20:00,227.48,227.53,227.44,227.45,29494.0,197.0284,197.0717,196.9938,197.0024,29494.0
2017-01-04 11:25:00,227.47,227.62,227.43,227.59,251218.0,197.0198,197.1497,196.9851,197.1237,251218.0
2017-01-04 11:30:00,227.61,227.67,227.59,227.67,44682.0,197.141,197.193,197.1237,197.193,44682.0
2017-01-04 11:35:00,227.68,227.74,227.66,227.72,27218.0,197.2017,197.2536,197.1843,197.2363,27218.0
2017-01-04 11:40:00,227.72,227.73,227.66,227.7,18487.0,197.2363,197.245,197.1843,197.219,18487.0
2017-01-04 11:45:00,227.71,227.78,227.66,227.66,15041.0,197.2276,197.2883,197.1843,197.1843,15041.0
2017-01-04 11:50:00,227.68,227.74,227.66,227.73,32176.0,197.2017,197.2536,197.1843,197.245,32176.0
2017-01-04 11:55:00,227.78,227.83,227.74,227.76,15192.0,197.2883,197.3316,197.2536,197.2709,15192.0
2017-01-04 12:00:00,227.78,227.83,227.78,227.83,10360.0,197.2883,197.3316,197.2883,197.3316,10360.0
2017-01-04 12:05:00,227.83,227.87,227.8,227.81,10969.0,197.3316,197.3662,197.3056,197.3143,10969.0
2017-01-04 12:10:00,227.82,227.84,227.79,227.84,13555.0,197.3229,197.3402,197.2969,197.3402,13555.0
2017-01-04 12:15:00,227.84,227.84,227.75,227.76,19735.0,197.3402,197.3402,197.2623,197.2709,19735.0
2017-01-04 12:20:00,227.76,227.77,227.73,227.77,48169.0,197.2709,197.2796,197.245,197.2796,48169.0
2017-01-04 12:25:00,227.79,227.81,227.68,227.71,29643.0,197.2969,197.3143,197.2017,197.2276,29643.0
2017-01-04 12:30:00,227.72,227.72,227.68,227.69,13641.0,197.2363,197.2363,197.2017,197.2103,13641.0
2017-01-04 12:35:00,227.7,227.73,227.67,227.72,18227.0,197.219,197.245,197.193,197.2363,18227.0
2017-01-04 12:40:00,227.72,227.78,227.71,227.77,14955.0,197.2363,197.2883,197.2276,197.2796,14955.0
2017-01-04 12:45:00,227.77,227.78,227.75,227.78,45391.0,197.2796,197.2883,197.2623,197.2883,45391.0
2017-01-04 12:50:00,227.78,227.79,227.75,227.75,33339.0,197.2883,197.2969,197.2623,197.2623,33339.0
2017-01-04 12:55:00,227.76,227.79,227.73,227.74,7178.0,197.2709,197.2969,197.245,197.2536,7178.0
2017-01-04 13:00:00,227.75,227.76,227.69,227.7,6655.0,197.2623,197.2709,197.2103,197.219,6655.0
2017-01-04 13:05:00,227.69,227.73,227.65,227.68,5816.0,197.2103,197.245,197.1757,197.2017,5816.0
2017-01-04 13:10:00,227.68,227.74,227.68,227.73,6442.0,197.2017,197.2536,197.2017,197.245,6442.0
2017-01-04 13:15:00,227.74,227.74,227.69,227.69,8507.0,197.2536,197.2536,197.2103,197.2103,8507.0
2017-01-04 13:20:00,227.7,227.72,227.67,227.71,9431.0,197.219,197.2363,197.193,197.2276,9431.0
2017-01-04 13:25:00,227.7,227.74,227.7,227.72,10460.0,197.219,197.2536,197.219,197.2363,10460.0
2017-01-04 13:30:00,227.73,227.76,227.72,227.75,5643.0,197.245,197.2709,197.2363,197.2623,5643.0
2017-01-04 13:35:00,227.76,227.77,227.72,227.76,11106.0,197.2709,197.2796,197.2363,197.2709,11106.0
2017-01-04 13:40:00,227.75,227.76,227.72,227.75,7732.0,197.2623,197.2709,197.2363,197.2623,7732.0
2017-01-04 13:45:00,227.74,227.76,227.69,227.75,218413.0,197.2536,197.2709,197.2103,197.2623,218413.0
2017-01-04 13:50:00,227.76,227.79,227.75,227.78,10602.0,197.2709,197.2969,197.2623,197.2883,10602.0
2017-01-04 13:55:00,227.79,227.79,227.72,227.72,26255.0,197.2969,197.2969,197.2363,197.2363,26255.0
2017-01-04 14:00:00,227.73,227.76,227.69,227.7,13579.0,197.245,197.2709,197.2103,197.219,13579.0
2017-01-04 14:05:00,227.7,227.75,227.67,227.69,33105.0,197.219,197.2623,197.193,197.2103,33105.0
2017-01-04 14:10:00,227.69,227.94,227.69,227.89,53120.0,197.2103,197.4269,197.2103,197.3835,53120.0
2017-01-04 14:15:00,227.89,227.98,227.87,227.96,28730.0,197.3835,197.4615,197.3662,197.4442,28730.0
2017-01-04 14:20:00,227.98,228.07,227.79,227.79,273117.0,197.4615,197.5395,197.2969,197.2969,273117.0
2017-01-04 14:25:00,227.79,227.94,227.79,227.92,49192.0,197.2969,197.4269,197.2969,197.4095,49192.0
2017-01-04 14:30:00,227.93,227.99,227.91,227.99,50650.0,197.4182,197.4702,197.4009,197.4702,50650.0
2017-01-04 14:35:00,227.98,228.02,227.97,228.0,29458.0,197.4615,197.4961,197.4528,197.4788,29458.0
2017-01-04 14:40:00,228.01,228.04,227.89,227.98,18217.0,197.4875,197.5135,197.3835,197.4615,18217.0
2017-01-04 14:45:00,227.99,227.99,227.78,227.84,29955.0,197.4702,197.4702,197.2883,197.3402,29955.0
2017-01-04 14:50:00,227.83,227.88,227.77,227.85,34565.0,197.3316,197.3749,197.2796,197.3489,34565.0
2017-01-04 14:55:00,227.85,227.88,227.79,227.86,26726.0,197.3489,197.3749,197.2969,197.3576,26726.0
2017-01-04 15:00:00,227.86,227.96,227.84,227.92,41222.0,197.3576,197.4442,197.3402,197.4095,41222.0
2017-01-04 15:05:00,227.91,227.98,227.91,227.97,22498.0,197.4009,197.4615,197.4009,197.4528,22498.0
2017-01-04 15:10:00,227.98,228.0,227.91,227.97,24358.0,197.4615,197.4788,197.4009,197.4528,24358.0
2017-01-04 15:15:00,227.97,227.99,227.89,227.95,31674.0,197.4528,197.4702,197.3835,197.4355,31674.0
2017-01-04 15:20:00,227.93,227.94,227.84,227.91,28958.0,197.4182,197.4269,197.3402,197.4009,28958.0
2017-01-04 15:25:00,227.91,227.98,227.9,227.94,28169.0,197.4009,197.4615,197.3922,197.4269,28169.0
2017-01-04 15:30:00,227.94,227.96,227.89,227.95,55120.0,197.4269,197.4442,197.3835,197.4355,55120.0
2017-01-04 15:35:00,227.94,228.06,227.91,228.05,34199.0,197.4269,197.5308,197.4009,197.5221,34199.0
2017-01-04 15:40:00,228.05,228.11,228.03,228.03,63563.0,197.5221,197.5741,197.5048,197.5048,63563.0
2017-01-04 15:45:00,228.05,228.08,227.83,227.84,66393.0,197.5221,197.5481,197.3316,197.3402,66393.0
2017-01-04 15:50:00,227.84,227.93,227.84,227.9,52389.0,197.3402,197.4182,197.3402,197.3922,52389.0
2017-01-04 15:55:00,227.91,227.99,227.73,227.9,150655.0,197.4009,197.4702,197.245,197.3922,150655.0
2017-01-05 09:30:00,227.63,227.72,227.49,227.72,81520.0,197.1584,197.2363,197.0371,197.2363,81520.0
2017-01-05 09:35:00,227.72,227.8,227.63,227.66,45131.0,197.2363,197.3056,197.1584,197.1843,45131.0
2017-01-05 09:40:00,227.67,227.82,227.67,227.78,14601.0,197.193,197.3229,197.193,197.2883,14601.0
2017-01-05 09:45:00,227.77,227.88,227.77,227.84,22115.0,197.2796,197.3749,197.2796,197.3402,22115.0
2017-01-05 09:50:00,227.81,227.84,227.72,227.84,21592.0,197.3143,197.3402,197.2363,197.3402,21592.0
2017-01-05 09:55:00,227.85,227.94,227.74,227.78,29544.0,197.3489,197.4269,197.2536,197.2883,29544.0
2017-01-05 10:00:00,227.75,227.82,227.7,227.74,23072.0,197.2623,197.3229,197.219,197.2536,23072.0
2017-01-05 10:05:00,227.76,227.89,227.76,227.85,10292.0,197.2709,197.3835,197.2709,197.3489,10292.0
2017-01-05 10:10:00,227.85,227.95,227.83,227.9,26188.0,197.3489,197.4355,197.3316,197.3922,26188.0
2017-01-05 10:15:00,227.91,227.96,227.84,227.84,12833.0,197.4009,197.4442,197.3402,197.3402,12833.0
2017-01-05 10:20:00,227.83,227.85,227.74,227.82,10713.0,197.3316,197.3489,197.2536,197.3229,10713.0
2017-01-05 10:25:00,227.82,227.93,227.81,227.9,10962.0,197.3229,197.4182,197.3143,197.3922,10962.0
2017-01-05 10:30:00,227.89,227.91,227.63,227.67,49590.0,197.3835,197.4009,197.1584,197.193,49590.0
2017-01-05 10:35:00,227.69,227.75,227.66,227.73,7893.0,197.2103,197.2623,197.1843,197.245,7893.0
2017-01-05 10:40:00,227.73,227.74,227.63,227.69,10586.0,197.245,197.2536,197.1584,197.2103,10586.0
2017-01-05 10:45:00,227.69,227.69,227.56,227.66,37133.0,197.2103,197.2103,197.0977,197.1843,37133.0
2017-01-05 10:50:00,227.66,227.67,227.57,227.66,16771.0,197.1843,197.193,197.1064,197.1843,16771.0
2017-01-05 10:55:00,227.66,227.75,227.61,227.73,27172.0,197.1843,197.2623,197.141,197.245,27172.0
2017-01-05 11:00:00,227.72,227.74,227.61,227.62,22276.0,197.2363,197.2536,197.141,197.1497,22276.0
2017-01-05 11:05:00,227.61,227.61,227.11,227.22,59918.0,197.141,197.141,196.708,196.8032,59918.0
2017-01-05 11:10:00,227.2,227.26,227.12,227.2,59352.0,196.7859,196.8379,196.7166,196.7859,59352.0
2017-01-05 11:15:00,227.19,227.34,227.17,227.32,58534.0,196.7773,196.9072,196.7599,196.8898,58534.0
2017-01-05 11:20:00,227.31,227.32,227.17,227.3,41813.0,196.8812,196.8898,196.7599,196.8725,41813.0
2017-01-05 11:25:00,227.29,227.38,227.25,227.28,38684.0,196.8639,196.9418,196.8292,196.8552,38684.0
2017-01-05 11:30:00,227.29,227.34,227.18,227.2,18786.0,196.8639,196.9072,196.7686,196.7859,18786.0
2017-01-05 11:35:00,227.22,227.23,227.08,227.14,23316.0,196.8032,196.8119,196.682,196.7339,23316.0
2017-01-05 11:40:00,227.15,227.15,226.87,226.89,44937.0,196.7426,196.7426,196.5001,196.5174,44937.0
2017-01-05 11:45:00,226.9,227.02,226.85,226.96,44428.0,196.5261,196.63,196.4828,196.578,44428.0
2017-01-05 11:50:00,226.94,226.99,226.93,226.99,12769.0,196.5607,196.604,196.5521,196.604,12769.0
2017-01-05 11:55:00,227.01,227.08,226.97,227.05,27434.0,196.6213,196.682,196.5867,196.656,27434.0
2017-01-05 12:00:00,227.06,227.14,227.06,227.09,86459.0,196.6647,196.7339,196.6647,196.6906,86459.0
2017-01-05 12:05:00,227.09,227.1,226.98,226.99,13840.0,196.6906,196.6993,196.5954,196.604,13840.0
2017-01-05 12:10:00,227.01,227.03,226.96,227.02,15273.0,196.6213,196.6387,196.578,196.63,15273.0
2017-01-05 12:15:00,227.04,227.3,227.04,227.3,50358.0,196.6473,196.8725,196.6473,196.8725,50358.0
2017-01-05 12:20:00,227.29,227.29,227.23,227.24,19118.0,196.8639,196.8639,196.8119,196.8206,19118.0
2017-01-05 12:25:00,227.27,227.33,227.27,227.28,8739.0,196.8465,196.8985,196.8465,196.8552,8739.0
2017-01-05 12:30:00,227.28,227.28,227.2,227.22,42786.0,196.8552,196.8552,196.7859,196.8032,42786.0
2017-01-05 12:35:00,227.21,227.26,227.19,227.26,15296.0,196.7946,196.8379,196.7773,196.8379,15296.0
2017-01-05 12:40:00,227.26,227.28,227.14,227.18,22700.0,196.8379,196.8552,196.7339,196.7686,22700.0
2017-01-05 12:45:00,227.18,227.23,227.16,227.22,13535.0,196.7686,196.8119,196.7513,196.8032,13535.0
2017-01-05 12:50:00,227.23,227.34,227.22,227.31,15156.0,196.8119,196.9072,196.8032,196.8812,15156.0
2017-01-05 12:55:00,227.33,227.36,227.3,227.32,7753.0,196.8985,196.9245,196.8725,196.8898,7753.0
2017-01-05 13:00:00,227.32,227.35,227.26,227.34,22118.0,196.8898,196.9158,196.8379,196.9072,22118.0
2017-01-05 13:05:00,227.34,227.47,227.3,227.46,156918.0,196.9072,197.0198,196.8725,197.0111,156918.0
2017-01-05 13:10:00,227.45,227.47,227.41,227.42,69213.0,197.0024,197.0198,196.9678,196.9765,69213.0
2017-01-05 13:15:00,227.46,227.48,227.41,227.43,13860.0,197.0111,197.0284,196.9678,196.9851,13860.0
2017-01-05 13:20:00,227.44,227.52,227.41,227.43,15756.0,196.9938,197.0631,196.9678,196.9851,15756.0
2017-01-05 13:25:00,227.4,227.42,227.35,227.38,11455.0,196.9591,196.9765,196.9158,196.9418,11455.0
2017-01-05 13:30:00,227.39,227.39,227.31,227.33,8278.0,196.9505,196.9505,196.8812,196.8985,8278.0
2017-01-05 13:35:00,227.33,227.47,227.33,227.38,18711.0,196.8985,197.0198,196.8985,196.9418,18711.0
2017-01-05 13:40:00,227.39,227.39,227.34,227.35,7034.0,196.9505,196.9505,196.9072,196.9158,7034.0
2017-01-05 13:45:00,227.36,227.4,227.36,227.4,8240.0,196.9245,196.9591,196.9245,196.9591,8240.0
2017-01-05 13:50:00,227.39,227.41,227.37,227.39,11480.0,196.9505,196.9678,196.9332,196.9505,11480.0
2017-01-05 13:55:00,227.41,227.43,227.39,227.41,8480.0,196.9678,196.9851,196.9505,196.9678,8480.0
2017-01-05 14:00:00,227.4,227.53,227.4,227.53,13629.0,196.9591,197.0717,196.9591,197.0717,13629.0
2017-01-05 14:05:00,227.55,227.56,227.45,227.48,16305.0,197.0891,197.0977,197.0024,197.0284,16305.0
2017-01-05 14:10:00,227.48,227.59,227.47,227.58,18713.0,197.0284,197.1237,197.0198,197.115,18713.0
2017-01-05 14:15:00,227.57,227.67,227.54,227.57,123227.0,197.1064,197.193,197.0804,197.1064,123227.0
2017-01-05 14:20:00,227.58,227.62,227.55,227.59,12664.0,197.115,197.1497,197.0891,197.1237,12664.0
2017-01-05 14:25:00,227.59,227.6,227.54,227.55,27372.0,197.1237,197.1324,197.0804,197.0891,27372.0
2017-01-05 14:30:00,227.55,227.58,227.46,227.48,74907.0,197.0891,197.115,197.0111,197.0284,74907.0
2017-01-05 14:35:00,227.49,227.54,227.48,227.53,15907.0,197.0371,197.0804,197.0284,197.0717,15907.0
2017-01-05 14:40:00,227.52,227.55,227.44,227.46,25075.0,197.0631,197.0891,196.9938,197.0111,25075.0
2017-01-05 14:45:00,227.46,227.5,227.38,227.45,54211.0,197.0111,197.0458,196.9418,197.0024,54211.0
2017-01-05 14:50:00,227.45,227.49,227.42,227.49,8372.0,197.0024,197.0371,196.9765,197.0371,8372.0
2017-01-05 14:55:00,227.48,227.5,227.38,227.39,17147.0,197.0284,197.0458,196.9418,196.9505,17147.0
2017-01-05 15:00:00,227.38,227.56,227.36,227.53,24012.0,196.9418,197.0977,196.9245,197.0717,24012.0
2017-01-05 15:05:00,227.52,227.53,227.45,227.5,20483.0,197.0631,197.0717,197.0024,197.0458,20483.0
2017-01-05 15:10:00,227.49,227.54,227.47,227.54,15581.0,197.0371,197.0804,197.0198,197.0804,15581.0
2017-01-05 15:15:00,227.56,227.59,227.52,227.52,14627.0,197.0977,197.1237,197.0631,197.0631,14627.0
2017-01-05 15:20:00,227.52,227.66,227.5,227.65,26063.0,197.0631,197.1843,197.0458,197.1757,26063.0
2017-01-05 15:25:00,227.66,227.71,227.6,227.68,28669.0,197.1843,197.2276,197.1324,197.2017,28669.0
2017-01-05 15:30:00,227.67,227.73,227.65,227.68,35642.0,197.193,197.245,197.1757,197.2017,35642.0
2017-01-05 15:35:00,227.67,227.69,227.61,227.62,25570.0,197.193,197.2103,197.141,197.1497,25570.0
2017-01-05 15:40:00,227.63,227.66,227.57,227.58,31365.0,197.1584,197.1843,197.1064,197.115,31365.0
2017-01-05 15:45:00,227.59,227.7,227.59,227.68,112073.0,197.1237,197.219,197.1237,197.2017,112073.0
2017-01-05 15:50:00,227.69,227.71,227.63,227.66,63617.0,197.2103,197.2276,197.1584,197.1843,63617.0
2017-01-05 15:55:00,227.67,227.86,227.66,227.74,172500.0,197.193,197.3576,197.1843,197.2536,172500.0
2017-01-06 09:30:00,227.91,228.04,227.54,227.54,103571.0,197.4009,197.5135,197.0804,197.0804,103571.0
2017-01-06 09:35:00,227.54,227.55,227.28,227.42,43674.0,197.0804,197.0891,196.8552,196.9765,43674.0
2017-01-06 09:40:00,227.45,227.67,227.44,227.52,40557.0,197.0024,197.193,196.9938,197.0631,40557.0
2017-01-06 09:45:00,227.51,227.62,227.29,227.4,42244.0,197.0544,197.1497,196.8639,196.9591,42244.0
2017-01-06 09:50:00,227.41,227.63,227.41,227.5,18137.0,196.9678,197.1584,196.9678,197.0458,18137.0
2017-01-06 09:55:00,227.5,227.83,227.5,227.82,18555.0,197.0458,197.3316,197.0458,197.3229,18555.0
2017-01-06 10:00:00,227.79,227.9,227.72,227.9,26291.0,197.2969,197.3922,197.2363,197.3922,26291.0
2017-01-06 10:05:00,227.94,228.05,227.94,228.0,20531.0,197.4269,197.5221,197.4269,197.4788,20531.0
2017-01-06 10:10:00,227.98,227.98,227.84,227.85,16107.0,197.4615,197.4615,197.3402,197.3489,16107.0
2017-01-06 10:15:00,227.84,227.91,227.77,227.84,451098.0,197.3402,197.4009,197.2796,197.3402,451098.0
2017-01-06 10:20:00,227.84,227.92,227.83,227.87,10289.0,197.3402,197.4095,197.3316,197.3662,10289.0
2017-01-06 10:25:00,227.85,227.91,227.78,227.87,23825.0,197.3489,197.4009,197.2883,197.3662,23825.0
2017-01-06 10:30:00,227.9,227.9,227.67,227.72,19655.0,197.3922,197.3922,197.193,197.2363,19655.0
2017-01-06 10:35:00,227.72,227.72,227.57,227.65,34596.0,197.2363,197.2363,197.1064,197.1757,34596.0
2017-01-06 10:40:00,227.64,227.76,227.62,227.76,25054.0,197.167,197.2709,197.1497,197.2709,25054.0
2017-01-06 10:45:00,227.75,227.83,227.75,227.82,23927.0,197.2623,197.3316,197.2623,197.3229,23927.0
2017-01-06 10:50:00,227.83,228.02,227.76,228.02,17790.0,197.3316,197.4961,197.2709,197.4961,17790.0
2017-01-06 10:55:00,228.03,228.11,227.94,227.97,36421.0,197.5048,197.5741,197.4269,197.4528,36421.0
2017-01-06 11:00:00,227.98,228.04,227.93,228.01,27124.0,197.4615,197.5135,197.4182,197.4875,27124.0
2017-01-06 11:05:00,228.01,228.02,227.92,227.95,13630.0,197.4875,197.4961,197.4095,197.4355,13630.0
2017-01-06 11:10:00,227.93,228.14,227.93,228.14,11904.0,197.4182,197.6001,197.4182,197.6001,11904.0
2017-01-06 11:15:00,228.14,228.22,228.11,228.12,53935.0,197.6001,197.6694,197.5741,197.5828,53935.0
2017-01-06 11:20:00,228.14,228.29,228.14,228.23,28153.0,197.6001,197.73,197.6001,197.678,28153.0
2017-01-06 11:25:00,228.24,228.4,228.19,228.34,34631.0,197.6867,197.8253,197.6434,197.7733,34631.0
2017-01-06 11:30:00,228.37,228.43,228.34,228.41,24190.0,197.7993,197.8513,197.7733,197.8339,24190.0
2017-01-06 11:35:00,228.42,228.43,228.33,228.42,96488.0,197.8426,197.8513,197.7646,197.8426,96488.0
2017-01-06 11:40:00,228.44,228.62,228.44,228.62,26864.0,197.8599,198.0158,197.8599,198.0158,26864.0
2017-01-06 11:45:00,228.59,228.71,228.59,228.66,27550.0,197.9898,198.0938,197.9898,198.0505,27550.0
2017-01-06 11:50:00,228.68,228.7,228.59,228.64,28224.0,198.0678,198.0851,197.9898,198.0331,28224.0
2017-01-06 11:55:00,228.63,228.81,228.63,228.69,38620.0,198.0245,198.1804,198.0245,198.0765,38620.0
2017-01-06 12:00:00,228.67,228.69,228.6,228.6,6940.0,198.0591,198.0765,197.9985,197.9985,6940.0
2017-01-06 12:05:00,228.61,228.63,228.58,228.62,18976.0,198.0072,198.0245,197.9812,198.0158,18976.0
2017-01-06 12:10:00,228.61,228.69,228.6,228.67,10382.0,198.0072,198.0765,197.9985,198.0591,10382.0
2017-01-06 12:15:00,228.7,228.78,228.69,228.75,14502.0,198.0851,198.1544,198.0765,198.1284,14502.0
2017-01-06 12:20:00,228.77,228.85,228.74,228.81,15082.0,198.1457,198.215,198.1198,198.1804,15082.0
2017-01-06 12:25:00,228.83,228.84,228.79,228.84,26468.0,198.1977,198.2064,198.1631,198.2064,26468.0
2017-01-06 12:30:00,228.84,229.03,228.84,229.01,49426.0,198.2064,198.3709,198.2064,198.3536,49426.0
2017-01-06 12:35:00,229.03,229.11,228.93,228.97,70337.0,198.3709,198.4402,198.2843,198.319,70337.0
2017-01-06 12:40:00,229.0,229.13,228.99,228.99,12376.0,198.345,198.4576,198.3363,198.3363,12376.0
2017-01-06 12:45:00,228.96,229.02,228.95,228.95,12159.0,198.3103,198.3623,198.3017,198.3017,12159.0
2017-01-06 12:50:00,228.96,228.97,228.88,228.96,9071.0,198.3103,198.319,198.241,198.3103,9071.0
2017-01-06 12:55:00,228.98,229.06,228.91,229.04,9883.0,198.3276,198.3969,198.267,198.3796,9883.0
2017-01-06 13:00:00,229.03,229.06,229.01,229.04,9105.0,198.3709,198.3969,198.3536,198.3796,9105.0
2017-01-06 13:05:00,229.05,229.05,228.95,228.96,8462.0,198.3883,198.3883,198.3017,198.3103,8462.0
2017-01-06 13:10:00,228.96,228.98,228.95,228.95,7110.0,198.3103,198.3276,198.3017,198.3017,7110.0
2017-01-06 13:15:00,228.97,229.0,228.96,228.96,25840.0,198.319,198.345,198.3103,198.3103,25840.0
2017-01-06 13:20:00,228.97,229.04,228.96,228.96,9582.0,198.319,198.3796,198.3103,198.3103,9582.0
2017-01-06 13:25:00,228.96,228.96,228.77,228.77,36376.0,198.3103,198.3103,198.1457,198.1457,36376.0
2017-01-06 13:30:00,228.77,228.88,228.77,228.85,27184.0,198.1457,198.241,198.1457,198.215,27184.0
2017-01-06 13:35:00,228.87,228.94,228.83,228.94,25662.0,198.2324,198.293,198.1977,198.293,25662.0
2017-01-06 13:40:00,228.96,229.04,228.94,229.03,48745.0,198.3103,198.3796,198.293,198.3709,48745.0
2017-01-06 13:45:00,229.04,229.05,228.95,228.99,136405.0,198.3796,198.3883,198.3017,198.3363,136405.0
2017-01-06 13:50:00,229.0,229.01,228.95,228.97,7235.0,198.345,198.3536,198.3017,198.319,7235.0
2017-01-06 13:55:00,229.0,229.01,228.88,228.9,22758.0,198.345,198.3536,198.241,198.2583,22758.0
2017-01-06 14:00:00,228.9,229.02,228.89,229.0,31762.0,198.2583,198.3623,198.2497,198.345,31762.0
2017-01-06 14:05:00,228.98,229.11,228.95,229.06,16142.0,198.3276,198.4402,198.3017,198.3969,16142.0
2017-01-06 14:10:00,229.05,229.13,229.0,229.12,19508.0,198.3883,198.4576,198.345,198.4489,19508.0
2017-01-06 14:15:00,229.1,229.13,229.05,229.11,9456.0,198.4316,198.4576,198.3883,198.4402,9456.0
2017-01-06 14:20:00,229.1,229.11,228.99,229.0,13595.0,198.4316,198.4402,198.3363,198.345,13595.0
2017-01-06 14:25:00,228.98,228.98,228.83,228.87,20888.0,198.3276,198.3276,198.1977,198.2324,20888.0
2017-01-06 14:30:00,228.89,228.97,228.83,228.93,15611.0,198.2497,198.319,198.1977,198.2843,15611.0
2017-01-06 14:35:00,228.95,228.95,228.86,228.86,66316.0,198.3017,198.3017,198.2237,198.2237,66316.0
2017-01-06 14:40:00,228.84,228.89,228.79,228.88,8674.0,198.2064,198.2497,198.1631,198.241,8674.0
2017-01-06 14:45:00,228.87,228.92,228.8,228.8,17983.0,198.2324,198.2757,198.1717,198.1717,17983.0
2017-01-06 14:50:00,228.78,228.88,228.77,228.86,17924.0,198.1544,198.241,198.1457,198.2237,17924.0
2017-01-06 14:55:00,228.83,228.87,228.79,228.8,20793.0,198.1977,198.2324,198.1631,198.1717,20793.0
2017-01-06 15:00:00,228.78,228.89,228.78,228.85,8032.0,198.1544,198.2497,198.1544,198.215,8032.0
2017-01-06 15:05:00,228.85,228.94,228.85,228.87,26341.0,198.215,198.293,198.215,198.2324,26341.0
2017-01-06 15:10:00,228.88,228.97,228.86,228.89,13712.0,198.241,198.319,198.2237,198.2497,13712.0
2017-01-06 15:15:00,228.87,228.88,228.81,228.82,13798.0,198.2324,198.241,198.1804,198.1891,13798.0
2017-01-06 15:20:00,228.83,228.86,228.77,228.86,18002.0,198.1977,198.2237,198.1457,198.2237,18002.0
2017-01-06 15:25:00,228.86,228.86,228.76,228.76,38158.0,198.2237,198.2237,198.1371,198.1371,38158.0
2017-01-06 15:30:00,228.76,228.83,228.75,228.79,21973.0,198.1371,198.1977,198.1284,198.1631,21973.0
2017-01-06 15:35:00,228.78,228.83,228.71,228.83,41502.0,198.1544,198.1977,198.0938,198.1977,41502.0
2017-01-06 15:40:00,228.84,228.96,228.84,228.91,32711.0,198.2064,198.3103,198.2064,198.267,32711.0
2017-01-06 15:45:00,228.91,228.94,228.85,228.85,34158.0,198.267,198.293,198.215,198.215,34158.0
2017-01-06 15:50:00,228.85,228.9,228.81,228.85,27675.0,198.215,198.2583,198.1804,198.215,27675.0
2017-01-06 15:55:00,228.82,228.85,228.58,228.63,81994.0,198.1891,198.215,197.9812,198.0245,81994.0
2017-01-09 09:30:00,228.27,228.3,228.05,228.17,74518.0,197.7127,197.7387,197.5221,197.6261,74518.0
2017-01-09 09:35:00,228.16,228.2,227.98,228.2,22158.0,197.6174,197.652,197.4615,197.652,22158.0
2017-01-09 09:40:00,228.21,228.22,227.88,227.88,40154.0,197.6607,197.6694,197.3749,197.3749,40154.0
2017-01-09 09:45:00,227.89,228.02,227.81,228.01,50851.0,197.3835,197.4961,197.3143,197.4875,50851.0
2017-01-09 09:50:00,227.99,228.15,227.97,228.07,56341.0,197.4702,197.6087,197.4528,197.5395,56341.0
2017-01-09 09:55:00,228.07,228.12,228.03,228.07,45543.0,197.5395,197.5828,197.5048,197.5395,45543.0
2017-01-09 10:00:00,228.06,228.12,227.93,227.95,87350.0,197.5308,197.5828,197.4182,197.4355,87350.0
2017-01-09 10:05:00,227.95,227.99,227.88,227.92,30574.0,197.4355,197.4702,197.3749,197.4095,30574.0
2017-01-09 10:10:00,227.92,227.95,227.87,227.93,24848.0,197.4095,197.4355,197.3662,197.4182,24848.0
2017-01-09 10:15:00,227.92,228.05,227.86,228.05,43268.0,197.4095,197.5221,197.3576,197.5221,43268.0
2017-01-09 10:20:00,228.05,228.15,228.03,228.13,33957.0,197.5221,197.6087,197.5048,197.5914,33957.0
2017-01-09 10:25:00,228.12,228.12,228.04,228.1,173095.0,197.5828,197.5828,197.5135,197.5654,173095.0
2017-01-09 10:30:00,228.1,228.14,228.04,228.1,34665.0,197.5654,197.6001,197.5135,197.5654,34665.0
2017-01-09 10:35:00,228.08,228.1,228.04,228.09,34528.0,197.5481,197.5654,197.5135,197.5568,34528.0
2017-01-09 10:40:00,228.09,228.19,228.07,228.12,13340.0,197.5568,197.6434,197.5395,197.5828,13340.0
2017-01-09 10:45:00,228.12,228.2,228.05,228.19,23654.0,197.5828,197.652,197.5221,197.6434,23654.0
2017-01-09 10:50:00,228.23,228.36,228.18,228.32,20787.0,197.678,197.7906,197.6347,197.756,20787.0
2017-01-09 10:55:00,228.34,228.4,228.31,228.36,20379.0,197.7733,197.8253,197.7473,197.7906,20379.0
2017-01-09 11:00:00,228.34,228.34,228.24,228.25,13602.0,197.7733,197.7733,197.6867,197.6954,13602.0
2017-01-09 11:05:00,228.26,228.37,228.25,228.34,8525.0,197.704,197.7993,197.6954,197.7733,8525.0
2017-01-09 11:10:00,228.33,228.34,228.26,228.34,14075.0,197.7646,197.7733,197.704,197.7733,14075.0
2017-01-09 11:15:00,228.33,228.39,228.27,228.39,110400.0,197.7646,197.8166,197.7127,197.8166,110400.0
2017-01-09 11:20:00,228.39,228.47,228.33,228.34,95965.0,197.8166,197.8859,197.7646,197.7733,95965.0
2017-01-09 11:25:00,228.35,228.38,228.29,228.36,14220.0,197.782,197.808,197.73,197.7906,14220.0
2017-01-09 11:30:00,228.36,228.36,228.24,228.28,7474.0,197.7906,197.7906,197.6867,197.7213,7474.0
2017-01-09 11:35:00,228.3,228.32,228.22,228.25,16779.0,197.7387,197.756,197.6694,197.6954,16779.0
2017-01-09 11:40:00,228.25,228.31,228.11,228.11,11388.0,197.6954,197.7473,197.5741,197.5741,11388.0
2017-01-09 11:45:00,228.13,228.22,228.13,228.22,12124.0,197.5914,197.6694,197.5914,197.6694,12124.0
2017-01-09 11:50:00,228.21,228.22,228.16,228.2,9337.0,197.6607,197.6694,197.6174,197.652,9337.0
2017-01-09 11:55:00,228.19,228.23,228.16,228.21,8250.0,197.6434,197.678,197.6174,197.6607,8250.0
2017-01-09 12:00:00,228.2,228.22,228.14,228.2,8536.0,197.652,197.6694,197.6001,197.652,8536.0
2017-01-09 12:05:00,228.22,228.28,228.21,228.26,5188.0,197.6694,197.7213,197.6607,197.704,5188.0
2017-01-09 12:10:00,228.26,228.33,228.22,228.22,4512.0,197.704,197.7646,197.6694,197.6694,4512.0
2017-01-09 12:15:00,228.22,228.23,228.09,228.09,7599.0,197.6694,197.678,197.5568,197.5568,7599.0
2017-01-09 12:20:00,228.11,228.18,228.11,228.17,11290.0,197.5741,197.6347,197.5741,197.6261,11290.0
2017-01-09 12:25:00,228.17,228.25,228.16,228.25,7487.0,197.6261,197.6954,197.6174,197.6954,7487.0
2017-01-09 12:30:00,228.24,228.28,228.21,228.22,11478.0,197.6867,197.7213,197.6607,197.6694,11478.0
2017-01-09 12:35:00,228.22,228.24,228.16,228.17,5992.0,197.6694,197.6867,197.6174,197.6261,5992.0
2017-01-09 12:40:00,228.23,228.26,228.23,228.26,6912.0,197.678,197.704,197.678,197.704,6912.0
2017-01-09 12:45:00,228.25,228.28,228.24,228.28,10205.0,197.6954,197.7213,197.6867,197.7213,10205.0
2017-01-09 12:50:00,228.28,228.35,228.27,228.34,26874.0,197.7213,197.782,197.7127,197.7733,26874.0
2017-01-09 12:55:00,228.36,228.39,228.31,228.33,7210.0,197.7906,197.8166,197.7473,197.7646,7210.0
2017-01-09 13:00:00,228.34,228.36,228.27,228.28,22788.0,197.7733,197.7906,197.7127,197.7213,22788.0
2017-01-09 13:05:00,228.25,228.29,228.25,228.26,28632.0,197.6954,197.73,197.6954,197.704,28632.0
2017-01-09 13:10:00,228.26,228.26,228.2,228.23,6600.0,197.704,197.704,197.652,197.678,6600.0
2017-01-09 13:15:00,228.22,228.26,228.21,228.25,5232.0,197.6694,197.704,197.6607,197.6954,5232.0
2017-01-09 13:20:00,228.25,228.25,228.19,228.2,6305.0,197.6954,197.6954,197.6434,197.652,6305.0
2017-01-09 13:25:00,228.2,228.2,228.06,228.12,19398.0,197.652,197.652,197.5308,197.5828,19398.0
2017-01-09 13:30:00,228.12,228.13,228.08,228.09,9221.0,197.5828,197.5914,197.5481,197.5568,9221.0
2017-01-09 13:35:00,228.07,228.14,228.03,228.09,4550.0,197.5395,197.6001,197.5048,197.5568,4550.0
2017-01-09 13:40:00,228.11,228.15,228.08,228.15,5445.0,197.5741,197.6087,197.5481,197.6087,5445.0
2017-01-09 13:45:00,228.14,228.19,228.12,228.17,11821.0,197.6001,197.6434,197.5828,197.6261,11821.0
2017-01-09 13:50:00,228.18,228.18,228.11,228.14,10881.0,197.6347,197.6347,197.5741,197.6001,10881.0
2017-01-09 13:55:00,228.13,228.15,228.08,228.14,7762.0,197.5914,197.6087,197.5481,197.6001,7762.0
2017-01-09 14:00:00,228.15,228.18,228.12,228.18,13903.0,197.6087,197.6347,197.5828,197.6347,13903.0
2017-01-09 14:05:00,228.17,228.18,228.09,228.1,26998.0,197.6261,197.6347,197.5568,197.5654,26998.0
2017-01-09 14:10:00,228.1,228.1,227.92,228.0,27181.0,197.5654,197.5654,197.4095,197.4788,27181.0
2017-01-09 14:15:00,228.01,228.02,227.98,228.0,6356.0,197.4875,197.4961,197.4615,197.4788,6356.0
2017-01-09 14:20:00,228.0,228.02,227.95,227.99,10208.0,197.4788,197.4961,197.4355,197.4702,10208.0
2017-01-09 14:25:00,228.0,228.05,227.95,228.04,11422.0,197.4788,197.5221,197.4355,197.5135,11422.0
2017-01-09 14:30:00,228.03,228.03,227.9,227.9,19357.0,197.5048,197.5048,197.3922,197.3922,19357.0
2017-01-09 14:35:00,227.89,227.99,227.86,227.87,15168.0,197.3835,197.4702,197.3576,197.3662,15168.0
2017-01-09 14:40:00,227.87,227.91,227.84,227.84,23086.0,197.3662,197.4009,197.3402,197.3402,23086.0
2017-01-09 14:45:00,227.84,227.92,227.81,227.92,15853.0,197.3402,197.4095,197.3143,197.4095,15853.0
2017-01-09 14:50:00,227.92,227.95,227.88,227.91,24784.0,197.4095,197.4355,197.3749,197.4009,24784.0
2017-01-09 14:55:00,227.92,227.97,227.9,227.97,22085.0,197.4095,197.4528,197.3922,197.4528,22085.0
2017-01-09 15:00:00,227.94,228.02,227.93,227.96,15547.0,197.4269,197.4961,197.4182,197.4442,15547.0
2017-01-09 15:05:00,227.98,228.0,227.94,227.97,17038.0,197.4615,197.4788,197.4269,197.4528,17038.0
2017-01-09 15:10:00,227.97,228.02,227.95,227.99,116202.0,197.4528,197.4961,197.4355,197.4702,116202.0
2017-01-09 15:15:00,227.98,227.99,227.9,227.98,13458.0,197.4615,197.4702,197.3922,197.4615,13458.0
2017-01-09 15:20:00,227.98,228.01,227.95,227.95,11041.0,197.4615,197.4875,197.4355,197.4355,11041.0
2017-01-09 15:25:00,227.95,228.16,227.95,228.15,22783.0,197.4355,197.6174,197.4355,197.6087,22783.0
2017-01-09 15:30:00,228.15,228.18,228.1,228.12,24050.0,197.6087,197.6347,197.5654,197.5828,24050.0
2017-01-09 15:35:00,228.12,228.12,228.07,228.11,19619.0,197.5828,197.5828,197.5395,197.5741,19619.0
2017-01-09 15:40:00,228.12,228.14,228.08,228.09,28093.0,197.5828,197.6001,197.5481,197.5568,28093.0
2017-01-09 15:45:00,228.08,228.09,227.99,228.04,72658.0,197.5481,197.5568,197.4702,197.5135,72658.0
2017-01-09 15:50:00,228.03,228.09,227.92,227.97,51960.0,197.5048,197.5568,197.4095,197.4528,51960.0
2017-01-09 15:55:00,227.96,227.98,227.82,227.87,120437.0,197.4442,197.4615,197.3229,197.3662,120437.0
2017-01-10 09:30:00,227.83,227.84,227.58,227.72,65871.0,197.3316,197.3402,197.115,197.2363,65871.0
2017-01-10 09:35:00,227.74,227.79,227.65,227.7,37054.0,197.2536,197.2969,197.1757,197.219,37054.0
2017-01-10 09:40:00,227.7,227.7,227.55,227.62,14380.0,197.219,197.219,197.0891,197.1497,14380.0
2017-01-10 09:45:00,227.63,227.72,227.61,227.72,17326.0,197.1584,197.2363,197.141,197.2363,17326.0
2017-01-10 09:50:00,227.7,227.82,227.38,227.48,75407.0,197.219,197.3229,196.9418,197.0284,75407.0
2017-01-10 09:55:00,227.5,227.68,227.47,227.65,19563.0,197.0458,197.2017,197.0198,197.1757,19563.0
2017-01-10 10:00:00,227.64,227.78,227.64,227.76,6493.0,197.167,197.2883,197.167,197.2709,6493.0
2017-01-10 10:05:00,227.76,227.8,227.7,227.71,15528.0,197.2709,197.3056,197.219,197.2276,15528.0
2017-01-10 10:10:00,227.7,227.74,227.64,227.73,25360.0,197.219,197.2536,197.167,197.245,25360.0
2017-01-10 10:15:00,227.74,227.74,227.62,227.63,11593.0,197.2536,197.2536,197.1497,197.1584,11593.0
2017-01-10 10:20:00,227.63,227.73,227.62,227.71,45920.0,197.1584,197.245,197.1497,197.2276,45920.0
2017-01-10 10:25:00,227.73,227.8,227.7,227.79,19428.0,197.245,197.3056,197.219,197.2969,19428.0
2017-01-10 10:30:00,227.81,227.99,227.81,227.99,30898.0,197.3143,197.4702,197.3143,197.4702,30898.0
2017-01-10 10:35:00,228.0,228.0,227.9,227.91,11333.0,197.4788,197.4788,197.3922,197.4009,11333.0
2017-01-10 10:40:00,227.93,227.97,227.91,227.93,8649.0,197.4182,197.4528,197.4009,197.4182,8649.0
2017-01-10 10:45:00,227.93,228.05,227.9,227.98,20948.0,197.4182,197.5221,197.3922,197.4615,20948.0
2017-01-10 10:50:00,227.97,228.13,227.97,228.1,22312.0,197.4528,197.5914,197.4528,197.5654,22312.0
2017-01-10 10:55:00,228.11,228.16,228.04,228.06,20174.0,197.5741,197.6174,197.5135,197.5308,20174.0
2017-01-10 11:00:00,228.06,228.37,228.05,228.37,29529.0,197.5308,197.7993,197.5221,197.7993,29529.0
2017-01-10 11:05:00,228.37,228.45,228.33,228.35,33594.0,197.7993,197.8686,197.7646,197.782,33594.0
2017-01-10 11:10:00,228.37,228.42,228.29,228.4,15716.0,197.7993,197.8426,197.73,197.8253,15716.0
2017-01-10 11:15:00,228.4,228.44,228.38,228.39,17122.0,197.8253,197.8599,197.808,197.8166,17122.0
2017-01-10 11:20:00,228.4,228.5,228.4,228.5,23113.0,197.8253,197.9119,197.8253,197.9119,23113.0
2017-01-10 11:25:00,228.5,228.5,228.4,228.4,109598.0,197.9119,197.9119,197.8253,197.8253,109598.0
2017-01-10 11:30:00,228.41,228.43,228.37,228.43,6643.0,197.8339,197.8513,197.7993,197.8513,6643.0
2017-01-10 11:35:00,228.4,228.49,228.39,228.48,7635.0,197.8253,197.9032,197.8166,197.8946,7635.0
2017-01-10 11:40:00,228.47,228.55,228.47,228.51,9229.0,197.8859,197.9552,197.8859,197.9206,9229.0
2017-01-10 11:45:00,228.51,228.63,228.51,228.6,18489.0,197.9206,198.0245,197.9206,197.9985,18489.0
2017-01-10 11:50:00,228.59,228.65,228.58,228.61,12609.0,197.9898,198.0418,197.9812,198.0072,12609.0
2017-01-10 11:55:00,228.61,228.69,228.53,228.54,14993.0,198.0072,198.0765,197.9379,197.9465,14993.0
2017-01-10 12:00:00,228.55,228.58,228.55,228.58,11361.0,197.9552,197.9812,197.9552,197.9812,11361.0
2017-01-10 12:05:00,228.57,228.63,228.55,228.63,22343.0,197.9725,198.0245,197.9552,198.0245,22343.0
2017-01-10 12:10:00,228.61,228.67,228.61,228.67,25640.0,198.0072,198.0591,198.0072,198.0591,25640.0
2017-01-10 12:15:00,228.67,228.83,228.67,228.75,21770.0,198.0591,198.1977,198.0591,198.1284,21770.0
2017-01-10 12:20:00,228.76,228.8,228.73,228.73,9473.0,198.1371,198.1717,198.1111,198.1111,9473.0
2017-01-10 12:25:00,228.74,228.78,228.71,228.75,39522.0,198.1198,198.1544,198.0938,198.1284,39522.0
2017-01-10 12:30:00,228.75,228.79,228.74,228.76,21298.0,198.1284,198.1631,198.1198,198.1371,21298.0
2017-01-10 12:35:00,228.76,228.78,228.76,228.78,11533.0,198.1371,198.1544,198.1371,198.1544,11533.0
2017-01-10 12:40:00,228.77,228.78,228.7,228.7,34067.0,198.1457,198.1544,198.0851,198.0851,34067.0
2017-01-10 12:45:00,228.7,228.71,228.55,228.57,21733.0,198.0851,198.0938,197.9552,197.9725,21733.0
2017-01-10 12:50:00,228.56,228.58,228.54,228.57,46343.0,197.9639,197.9812,197.9465,197.9725,46343.0
2017-01-10 12:55:00,228.56,228.58,228.54,228.56,20764.0,197.9639,197.9812,197.9465,197.9639,20764.0
2017-01-10 13:00:00,228.57,228.62,228.56,228.58,26123.0,197.9725,198.0158,197.9639,197.9812,26123.0
2017-01-10 13:05:00,228.58,228.61,228.54,228.58,20136.0,197.9812,198.0072,197.9465,197.9812,20136.0
2017-01-10 13:10:00,228.58,228.63,228.55,228.62,23951.0,197.9812,198.0245,197.9552,198.0158,23951.0
2017-01-10 13:15:00,228.61,228.62,228.55,228.59,20569.0,198.0072,198.0158,197.9552,197.9898,20569.0
2017-01-10 13:20:00,228.6,228.63,228.53,228.56,25141.0,197.9985,198.0245,197.9379,197.9639,25141.0
2017-01-10 13:25:00,228.55,228.56,228.5,228.53,15031.0,197.9552,197.9639,197.9119,197.9379,15031.0
2017-01-10 13:30:00,228.52,228.52,228.46,228.49,17551.0,197.9292,197.9292,197.8772,197.9032,17551.0
2017-01-10 13:35:00,228.48,228.53,228.45,228.5,8712.0,197.8946,197.9379,197.8686,197.9119,8712.0
2017-01-10 13:40:00,228.49,228.51,228.33,228.34,24993.0,197.9032,197.9206,197.7646,197.7733,24993.0
2017-01-10 13:45:00,228.32,228.36,228.31,228.32,11699.0,197.756,197.7906,197.7473,197.756,11699.0
2017-01-10 13:50:00,228.31,228.31,228.24,228.29,59837.0,197.7473,197.7473,197.6867,197.73,59837.0
2017-01-10 13:55:00,228.27,228.28,227.93,228.0,176690.0,197.7127,197.7213,197.4182,197.4788,176690.0
2017-01-10 14:00:00,228.0,228.0,227.75,227.9,106132.0,197.4788,197.4788,197.2623,197.3922,106132.0
2017-01-10 14:05:00,227.91,227.93,227.84,227.9,39339.0,197.4009,197.4182,197.3402,197.3922,39339.0
2017-01-10 14:10:00,227.91,227.97,227.9,227.96,11148.0,197.4009,197.4528,197.3922,197.4442,11148.0
2017-01-10 14:15:00,227.95,227.98,227.9,227.97,10288.0,197.4355,197.4615,197.3922,197.4528,10288.0
2017-01-10 14:20:00,227.97,228.07,227.96,228.01,10110.0,197.4528,197.5395,197.4442,197.4875,10110.0
2017-01-10 14:25:00,228.0,228.0,227.84,227.85,32331.0,197.4788,197.4788,197.3402,197.3489,32331.0
2017-01-10 14:30:00,227.83,227.97,227.83,227.95,19369.0,197.3316,197.4528,197.3316,197.4355,19369.0
2017-01-10 14:35:00,227.95,228.1,227.95,228.04,27904.0,197.4355,197.5654,197.4355,197.5135,27904.0
2017-01-10 14:40:00,228.04,228.1,227.99,228.01,33523.0,197.5135,197.5654,197.4702,197.4875,33523.0
2017-01-10 14:45:00,228.02,228.04,228.0,228.02,25788.0,197.4961,197.5135,197.4788,197.4961,25788.0
2017-01-10 14:50:00,228.0,228.02,227.9,227.97,20069.0,197.4788,197.4961,197.3922,197.4528,20069.0
2017-01-10 14:55:00,227.98,228.01,227.94,227.98,23404.0,197.4615,197.4875,197.4269,197.4615,23404.0
2017-01-10 15:00:00,227.98,227.99,227.94,227.98,27421.0,197.4615,197.4702,197.4269,197.4615,27421.0
2017-01-10 15:05:00,227.98,228.07,227.97,228.06,29294.0,197.4615,197.5395,197.4528,197.5308,29294.0
2017-01-10 15:10:00,228.07,228.11,228.07,228.09,18284.0,197.5395,197.5741,197.5395,197.5568,18284.0
2017-01-10 15:15:00,228.09,228.15,228.05,228.14,21785.0,197.5568,197.6087,197.5221,197.6001,21785.0
2017-01-10 15:20:00,228.14,228.16,228.1,228.11,56017.0,197.6001,197.6174,197.5654,197.5741,56017.0
2017-01-10 15:25:00,228.12,228.14,228.07,228.09,31325.0,197.5828,197.6001,197.5395,197.5568,31325.0
2017-01-10 15:30:00,228.08,228.28,228.08,228.26,19662.0,197.5481,197.7213,197.5481,197.704,19662.0
2017-01-10 15:35:00,228.25,228.33,228.21,228.24,20265.0,197.6954,197.7646,197.6607,197.6867,20265.0
2017-01-10 15:40:00,228.25,228.25,228.11,228.12,27465.0,197.6954,197.6954,197.5741,197.5828,27465.0
2017-01-10 15:45:00,228.11,228.11,227.96,227.96,48764.0,197.5741,197.5741,197.4442,197.4442,48764.0
2017-01-10 15:50:00,227.96,228.02,227.95,227.99,21935.0,197.4442,197.4961,197.4355,197.4702,21935.0
2017-01-10 15:55:00,227.98,227.99,227.76,227.8,121465.0,197.4615,197.4702,197.2709,197.3056,121465.0
2017-01-11 09:30:00,227.75,227.86,227.7,227.78,59416.0,197.2623,197.3576,197.219,197.2883,59416.0
2017-01-11 09:35:00,227.74,227.78,227.63,227.74,64108.0,197.2536,197.2883,197.1584,197.2536,64108.0
2017-01-11 09:40:00,227.74,227.97,227.71,227.95,48899.0,197.2536,197.4528,197.2276,197.4355,48899.0
2017-01-11 09:45:00,227.95,228.02,227.81,228.02,28273.0,197.4355,197.4961,197.3143,197.4961,28273.0
2017-01-11 09:50:00,228.01,228.11,227.92,228.11,27491.0,197.4875,197.5741,197.4095,197.5741,27491.0
2017-01-11 09:55:00,228.1,228.18,228.07,228.17,27057.0,197.5654,197.6347,197.5395,197.6261,27057.0
2017-01-11 10:00:00,228.19,228.2,228.09,228.09,14592.0,197.6434,197.652,197.5568,197.5568,14592.0
2017-01-11 10:05:00,228.09,228.14,228.04,228.08,13579.0,197.5568,197.6001,197.5135,197.5481,13579.0
2017-01-11 10:10:00,228.06,228.14,228.02,228.05,20303.0,197.5308,197.6001,197.4961,197.5221,20303.0
2017-01-11 10:15:00,228.04,228.05,227.87,227.97,31908.0,197.5135,197.5221,197.3662,197.4528,31908.0
2017-01-11 10:20:00,227.98,228.07,227.95,228.06,22042.0,197.4615,197.5395,197.4355,197.5308,22042.0
2017-01-11 10:25:00,228.05,228.22,228.01,228.14,22663.0,197.5221,197.6694,197.4875,197.6001,22663.0
2017-01-11 10:30:00,228.14,228.17,228.05,228.09,25888.0,197.6001,197.6261,197.5221,197.5568,25888.0
2017-01-11 10:35:00,228.09,228.28,228.09,228.28,21963.0,197.5568,197.7213,197.5568,197.7213,21963.0
2017-01-11 10:40:00,228.3,228.35,228.24,228.32,17474.0,197.7387,197.782,197.6867,197.756,17474.0
2017-01-11 10:45:00,228.32,228.32,228.2,228.22,13464.0,197.756,197.756,197.652,197.6694,13464.0
2017-01-11 10:50:00,228.24,228.29,228.0,228.09,32335.0,197.6867,197.73,197.4788,197.5568,32335.0
2017-01-11 10:55:00,228.08,228.08,227.89,228.03,37106.0,197.5481,197.5481,197.3835,197.5048,37106.0
2017-01-11 11:00:00,228.06,228.16,228.04,228.14,17236.0,197.5308,197.6174,197.5135,197.6001,17236.0
2017-01-11 11:05:00,228.13,228.18,228.1,228.18,16339.0,197.5914,197.6347,197.5654,197.6347,16339.0
2017-01-11 11:10:00,228.17,228.24,228.15,228.17,19405.0,197.6261,197.6867,197.6087,197.6261,19405.0
2017-01-11 11:15:00,228.19,228.32,228.18,228.3,14844.0,197.6434,197.756,197.6347,197.7387,14844.0
2017-01-11 11:20:00,228.29,228.38,227.81,227.81,48000.0,197.73,197.808,197.3143,197.3143,48000.0
2017-01-11 11:25:00,227.82,228.0,227.54,227.58,72570.0,197.3229,197.4788,197.0804,197.115,72570.0
2017-01-11 11:30:00,227.57,227.58,227.2,227.45,77426.0,197.1064,197.115,196.7859,197.0024,77426.0
2017-01-11 11:35:00,227.42,227.42,226.96,227.25,74532.0,196.9765,196.9765,196.578,196.8292,74532.0
2017-01-11 11:40:00,227.23,227.55,227.19,227.55,46830.0,196.8119,197.0891,196.7773,197.0891,46830.0
2017-01-11 11:45:00,227.53,227.68,227.47,227.54,41919.0,197.0717,197.2017,197.0198,197.0804,41919.0
2017-01-11 11:50:00,227.52,227.86,227.49,227.81,70629.0,197.0631,197.3576,197.0371,197.3143,70629.0
2017-01-11 11:55:00,227.8,228.11,227.73,228.06,32689.0,197.3056,197.5741,197.245,197.5308,32689.0
2017-01-11 12:00:00,228.07,228.17,228.0,228.08,42557.0,197.5395,197.6261,197.4788,197.5481,42557.0
2017-01-11 12:05:00,228.12,228.18,227.93,228.04,33050.0,197.5828,197.6347,197.4182,197.5135,33050.0
2017-01-11 12:10:00,228.03,228.19,228.0,228.08,90290.0,197.5048,197.6434,197.4788,197.5481,90290.0
2017-01-11 12:15:00,228.07,228.07,227.73,227.81,78777.0,197.5395,197.5395,197.245,197.3143,78777.0
2017-01-11 12:20:00,227.79,227.81,227.52,227.69,39261.0,197.2969,197.3143,197.0631,197.2103,39261.0
2017-01-11 12:25:00,227.67,227.93,227.65,227.88,39472.0,197.193,197.4182,197.1757,197.3749,39472.0
2017-01-11 12:30:00,227.9,227.97,227.58,227.62,20736.0,197.3922,197.4528,197.115,197.1497,20736.0
2017-01-11 12:35:00,227.63,227.8,227.63,227.72,31187.0,197.1584,197.3056,197.1584,197.2363,31187.0
2017-01-11 12:40:00,227.73,227.73,227.33,227.47,83496.0,197.245,197.245,196.8985,197.0198,83496.0
2017-01-11 12:45:00,227.45,227.46,227.21,227.34,24346.0,197.0024,197.0111,196.7946,196.9072,24346.0
2017-01-11 12:50:00,227.33,227.46,227.33,227.41,30743.0,196.8985,197.0111,196.8985,196.9678,30743.0
2017-01-11 12:55:00,227.42,227.65,227.42,227.63,53064.0,196.9765,197.1757,196.9765,197.1584,53064.0
2017-01-11 13:00:00,227.64,227.71,227.56,227.56,39450.0,197.167,197.2276,197.0977,197.0977,39450.0
2017-01-11 13:05:00,227.56,227.72,227.56,227.56,22028.0,197.0977,197.2363,197.0977,197.0977,22028.0
2017-01-11 13:10:00,227.57,227.58,227.21,227.39,52497.0,197.1064,197.115,196.7946,196.9505,52497.0
2017-01-11 13:15:00,227.39,227.39,227.12,227.3,41411.0,196.9505,196.9505,196.7166,196.8725,41411.0
2017-01-11 13:20:00,227.29,227.48,227.26,227.39,41656.0,196.8639,197.0284,196.8379,196.9505,41656.0
2017-01-11 13:25:00,227.39,227.39,227.02,227.08,22838.0,196.9505,196.9505,196.63,196.682,22838.0
2017-01-11 13:30:00,227.08,227.22,227.03,227.22,53840.0,196.682,196.8032,196.6387,196.8032,53840.0
2017-01-11 13:35:00,227.2,227.64,227.18,227.58,111371.0,196.7859,197.167,196.7686,197.115,111371.0
2017-01-11 13:40:00,227.57,227.61,227.46,227.59,22012.0,197.1064,197.141,197.0111,197.1237,22012.0
2017-01-11 13:45:00,227.59,227.68,227.5,227.51,12993.0,197.1237,197.2017,197.0458,197.0544,12993.0
2017-01-11 13:50:00,227.46,227.62,227.46,227.62,14228.0,197.0111,197.1497,197.0111,197.1497,14228.0
2017-01-11 13:55:00,227.65,227.82,227.62,227.7,54257.0,197.1757,197.3229,197.1497,197.219,54257.0
2017-01-11 14:00:00,227.72,227.75,227.65,227.7,18389.0,197.2363,197.2623,197.1757,197.219,18389.0
2017-01-11 14:05:00,227.7,227.74,227.63,227.63,41128.0,197.219,197.2536,197.1584,197.1584,41128.0
2017-01-11 14:10:00,227.64,227.8,227.61,227.8,23048.0,197.167,197.3056,197.141,197.3056,23048.0
2017-01-11 14:15:00,227.82,227.95,227.77,227.85,39785.0,197.3229,197.4355,197.2796,197.3489,39785.0
2017-01-11 14:20:00,227.84,227.88,227.77,227.82,93713.0,197.3402,197.3749,197.2796,197.3229,93713.0
2017-01-11 14:25:00,227.83,227.91,227.8,227.81,74693.0,197.3316,197.4009,197.3056,197.3143,74693.0
2017-01-11 14:30:00,227.82,228.01,227.82,227.93,26453.0,197.3229,197.4875,197.3229,197.4182,26453.0
2017-01-11 14:35:00,227.92,228.07,227.92,228.07,25865.0,197.4095,197.5395,197.4095,197.5395,25865.0
2017-01-11 14:40:00,228.08,228.11,228.02,228.07,12222.0,197.5481,197.5741,197.4961,197.5395,12222.0
2017-01-11 14:45:00,228.07,228.07,227.94,227.98,26913.0,197.5395,197.5395,197.4269,197.4615,26913.0
2017-01-11 14:50:00,227.99,227.99,227.93,227.95,17437.0,197.4702,197.4702,197.4182,197.4355,17437.0
2017-01-11 14:55:00,227.94,228.0,227.9,228.0,41092.0,197.4269,197.4788,197.3922,197.4788,41092.0
2017-01-11 15:00:00,228.0,228.08,227.99,228.07,50407.0,197.4788,197.5481,197.4702,197.5395,50407.0
2017-01-11 15:05:00,228.08,228.18,228.0,228.03,292299.0,197.5481,197.6347,197.4788,197.5048,292299.0
2017-01-11 15:10:00,228.02,228.12,228.02,228.08,24242.0,197.4961,197.5828,197.4961,197.5481,24242.0
2017-01-11 15:15:00,228.08,228.23,228.07,228.2,24829.0,197.5481,197.678,197.5395,197.652,24829.0
2017-01-11 15:20:00,228.2,228.21,228.1,228.17,32686.0,197.652,197.6607,197.5654,197.6261,32686.0
2017-01-11 15:25:00,228.16,228.17,228.06,228.11,14437.0,197.6174,197.6261,197.5308,197.5741,14437.0
2017-01-11 15:30:00,228.11,228.21,228.1,228.18,31993.0,197.5741,197.6607,197.5654,197.6347,31993.0
2017-01-11 15:35:00,228.19,228.31,228.19,228.27,16543.0,197.6434,197.7473,197.6434,197.7127,16543.0
2017-01-11 15:40:00,228.26,228.27,228.21,228.22,31693.0,197.704,197.7127,197.6607,197.6694,31693.0
2017-01-11 15:45:00,228.22,228.37,228.22,228.36,35190.0,197.6694,197.7993,197.6694,197.7906,35190.0
2017-01-11 15:50:00,228.36,228.4,228.3,228.33,28870.0,197.7906,197.8253,197.7387,197.7646,28870.0
2017-01-11 15:55:00,228.33,228.43,228.27,228.42,60851.0,197.7646,197.8513,197.7127,197.8426,60851.0
2017-01-12 09:30:00,227.9,227.96,227.68,227.79,162287.0,197.3922,197.4442,197.2017,197.2969,162287.0
2017-01-12 09:35:00,227.77,227.77,227.49,227.5,87756.0,197.2796,197.2796,197.0371,197.0458,87756.0
2017-01-12 09:40:00,227.49,227.65,227.4,227.53,62570.0,197.0371,197.1757,196.9591,197.0717,62570.0
2017-01-12 09:45:00,227.5,227.65,227.48,227.51,52006.0,197.0458,197.1757,197.0284,197.0544,52006.0
2017-01-12 09:50:00,227.51,227.51,227.23,227.42,106059.0,197.0544,197.0544,196.8119,196.9765,106059.0
2017-01-12 09:55:00,227.38,227.43,227.25,227.38,39638.0,196.9418,196.9851,196.8292,196.9418,39638.0
2017-01-12 10:00:00,227.39,227.41,227.1,227.13,76848.0,196.9505,196.9678,196.6993,196.7253,76848.0
2017-01-12 10:05:00,227.09,227.09,226.58,226.68,104443.0,196.6906,196.6906,196.2489,196.3355,104443.0
2017-01-12 10:10:00,226.72,226.82,226.69,226.78,30693.0,196.3702,196.4568,196.3442,196.4221,30693.0
2017-01-12 10:15:00,226.79,226.79,226.6,226.6,59791.0,196.4308,196.4308,196.2662,196.2662,59791.0
2017-01-12 10:20:00,226.59,226.76,226.55,226.73,136887.0,196.2576,196.4048,196.2229,196.3788,136887.0
2017-01-12 10:25:00,226.7,226.88,226.7,226.85,39494.0,196.3528,196.5088,196.3528,196.4828,39494.0
2017-01-12 10:30:00,226.85,226.87,226.71,226.78,13858.0,196.4828,196.5001,196.3615,196.4221,13858.0
2017-01-12 10:35:00,226.78,226.79,226.62,226.7,43433.0,196.4221,196.4308,196.2836,196.3528,43433.0
2017-01-12 10:40:00,226.69,226.99,226.68,226.97,31511.0,196.3442,196.604,196.3355,196.5867,31511.0
2017-01-12 10:45:00,226.94,226.97,226.83,226.83,10872.0,196.5607,196.5867,196.4654,196.4654,10872.0
2017-01-12 10:50:00,226.84,226.91,226.73,226.74,22682.0,196.4741,196.5347,196.3788,196.3875,22682.0
2017-01-12 10:55:00,226.73,226.76,226.55,226.62,66435.0,196.3788,196.4048,196.2229,196.2836,66435.0
2017-01-12 11:00:00,226.6,226.61,226.32,226.34,32677.0,196.2662,196.2749,196.0237,196.041,32677.0
2017-01-12 11:05:00,226.34,226.49,226.34,226.46,21917.0,196.041,196.171,196.041,196.145,21917.0
2017-01-12 11:10:00,226.46,226.57,226.38,226.54,22537.0,196.145,196.2402,196.0757,196.2143,22537.0
2017-01-12 11:15:00,226.55,226.77,226.45,226.48,37408.0,196.2229,196.4135,196.1363,196.1623,37408.0
2017-01-12 11:20:00,226.5,226.69,226.47,226.68,24267.0,196.1796,196.3442,196.1536,196.3355,24267.0
2017-01-12 11:25:00,226.66,226.84,226.66,226.83,18857.0,196.3182,196.4741,196.3182,196.4654,18857.0
2017-01-12 11:30:00,226.83,226.87,226.74,226.77,27130.0,196.4654,196.5001,196.3875,196.4135,27130.0
2017-01-12 11:35:00,226.78,226.85,226.76,226.85,13686.0,196.4221,196.4828,196.4048,196.4828,13686.0
2017-01-12 11:40:00,226.84,226.84,226.7,226.84,10128.0,196.4741,196.4741,196.3528,196.4741,10128.0
2017-01-12 11:45:00,226.84,226.84,226.71,226.71,13777.0,196.4741,196.4741,196.3615,196.3615,13777.0
2017-01-12 11:50:00,226.73,226.77,226.67,226.68,13069.0,196.3788,196.4135,196.3269,196.3355,13069.0
2017-01-12 11:55:00,226.68,226.69,226.6,226.68,18642.0,196.3355,196.3442,196.2662,196.3355,18642.0
2017-01-12 12:00:00,226.67,226.92,226.67,226.89,22546.0,196.3269,196.5434,196.3269,196.5174,22546.0
2017-01-12 12:05:00,226.89,226.9,226.81,226.81,8449.0,196.5174,196.5261,196.4481,196.4481,8449.0
2017-01-12 12:10:00,226.82,226.9,226.8,226.89,8907.0,196.4568,196.5261,196.4395,196.5174,8907.0
2017-01-12 12:15:00,226.9,227.22,226.89,227.19,21953.0,196.5261,196.8032,196.5174,196.7773,21953.0
2017-01-12 12:20:00,227.22,227.29,227.1,227.17,26807.0,196.8032,196.8639,196.6993,196.7599,26807.0
2017-01-12 12:25:00,227.15,227.28,227.13,227.18,68719.0,196.7426,196.8552,196.7253,196.7686,68719.0
2017-01-12 12:30:00,227.21,227.34,227.21,227.33,8107.0,196.7946,196.9072,196.7946,196.8985,8107.0
2017-01-12 12:35:00,227.33,227.45,227.31,227.34,33726.0,196.8985,197.0024,196.8812,196.9072,33726.0
2017-01-12 12:40:00,227.32,227.35,227.18,227.2,23009.0,196.8898,196.9158,196.7686,196.7859,23009.0
2017-01-12 12:45:00,227.2,227.31,227.17,227.3,32630.0,196.7859,196.8812,196.7599,196.8725,32630.0
2017-01-12 12:50:00,227.26,227.4,227.26,227.39,87049.0,196.8379,196.9591,196.8379,196.9505,87049.0
2017-01-12 12:55:00,227.33,227.36,227.31,227.34,6156.0,196.8985,196.9245,196.8812,196.9072,6156.0
2017-01-12 13:00:00,227.33,227.44,227.33,227.37,41437.0,196.8985,196.9938,196.8985,196.9332,41437.0
2017-01-12 13:05:00,227.36,227.41,227.25,227.4,20736.0,196.9245,196.9678,196.8292,196.9591,20736.0
2017-01-12 13:10:00,227.41,227.48,227.39,227.39,22074.0,196.9678,197.0284,196.9505,196.9505,22074.0
2017-01-12 13:15:00,227.42,227.58,227.42,227.44,15915.0,196.9765,197.115,196.9765,196.9938,15915.0
2017-01-12 13:20:00,227.43,227.47,227.29,227.34,14772.0,196.9851,197.0198,196.8639,196.9072,14772.0
2017-01-12 13:25:00,227.34,227.44,227.3,227.44,18672.0,196.9072,196.9938,196.8725,196.9938,18672.0
2017-01-12 13:30:00,227.46,227.48,227.41,227.45,17194.0,197.0111,197.0284,196.9678,197.0024,17194.0
2017-01-12 13:35:00,227.47,227.62,227.44,227.55,26708.0,197.0198,197.1497,196.9938,197.0891,26708.0
2017-01-12 13:40:00,227.55,227.68,227.55,227.59,13090.0,197.0891,197.2017,197.0891,197.1237,13090.0
2017-01-12 13:45:00,227.6,227.75,227.6,227.75,28264.0,197.1324,197.2623,197.1324,197.2623,28264.0
2017-01-12 13:50:00,227.72,227.72,227.62,227.63,10094.0,197.2363,197.2363,197.1497,197.1584,10094.0
2017-01-12 13:55:00,227.62,227.69,227.6,227.61,19812.0,197.1497,197.2103,197.1324,197.141,19812.0
2017-01-12 14:00:00,227.66,227.68,227.61,227.68,17079.0,197.1843,197.2017,197.141,197.2017,17079.0
2017-01-12 14:05:00,227.66,227.67,227.54,227.61,21571.0,197.1843,197.193,197.0804,197.141,21571.0
2017-01-12 14:10:00,227.62,227.7,227.6,227.64,36452.0,197.1497,197.219,197.1324,197.167,36452.0
2017-01-12 14:15:00,227.64,227.82,227.62,227.69,17441.0,197.167,197.3229,197.1497,197.2103,17441.0
2017-01-12 14:20:00,227.7,227.74,227.59,227.65,23354.0,197.219,197.2536,197.1237,197.1757,23354.0
2017-01-12 14:25:00,227.64,227.77,227.64,227.73,40131.0,197.167,197.2796,197.167,197.245,40131.0
2017-01-12 14:30:00,227.74,227.97,227.72,227.97,96068.0,197.2536,197.4528,197.2363,197.4528,96068.0
2017-01-12 14:35:00,227.95,228.01,227.85,227.91,67048.0,197.4355,197.4875,197.3489,197.4009,67048.0
2017-01-12 14:40:00,227.9,227.93,227.84,227.91,44595.0,197.3922,197.4182,197.3402,197.4009,44595.0
2017-01-12 14:45:00,227.9,227.94,227.75,227.77,24148.0,197.3922,197.4269,197.2623,197.2796,24148.0
2017-01-12 14:50:00,227.77,227.89,227.77,227.86,28485.0,197.2796,197.3835,197.2796,197.3576,28485.0
2017-01-12 14:55:00,227.86,227.95,227.85,227.94,28806.0,197.3576,197.4355,197.3489,197.4269,28806.0
2017-01-12 15:00:00,227.97,227.97,227.77,227.79,37817.0,197.4528,197.4528,197.2796,197.2969,37817.0
2017-01-12 15:05:00,227.78,227.81,227.74,227.76,41807.0,197.2883,197.3143,197.2536,197.2709,41807.0
2017-01-12 15:10:00,227.77,227.78,227.73,227.75,32341.0,197.2796,197.2883,197.245,197.2623,32341.0
2017-01-12 15:15:00,227.75,227.77,227.66,227.71,24403.0,197.2623,197.2796,197.1843,197.2276,24403.0
2017-01-12 15:20:00,227.71,227.83,227.71,227.78,22429.0,197.2276,197.3316,197.2276,197.2883,22429.0
2017-01-12 15:25:00,227.8,227.83,227.74,227.76,29381.0,197.3056,197.3316,197.2536,197.2709,29381.0
2017-01-12 15:30:00,227.78,227.94,227.77,227.88,28128.0,197.2883,197.4269,197.2796,197.3749,28128.0
2017-01-12 15:35:00,227.88,228.02,227.83,228.01,37438.0,197.3749,197.4961,197.3316,197.4875,37438.0
2017-01-12 15:40:00,228.02,228.03,227.84,227.93,155974.0,197.4961,197.5048,197.3402,197.4182,155974.0
2017-01-12 15:45:00,227.93,228.05,227.93,228.0,43503.0,197.4182,197.5221,197.4182,197.4788,43503.0
2017-01-12 15:50:00,228.0,228.08,227.92,227.95,57697.0,197.4788,197.5481,197.4095,197.4355,57697.0
2017-01-12 15:55:00,227.95,228.14,227.94,227.94,308776.0,197.4355,197.6001,197.4269,197.4269,308776.0
2017-01-13 09:30:00,228.13,228.49,228.13,228.49,179038.0,197.5914,197.9032,197.5914,197.9032,179038.0
2017-01-13 09:35:00,228.49,228.62,228.45,228.48,58912.0,197.9032,198.0158,197.8686,197.8946,58912.0
2017-01-13 09:40:00,228.53,228.71,228.53,228.71,36219.0,197.9379,198.0938,197.9379,198.0938,36219.0
2017-01-13 09:45:00,228.71,228.79,228.69,228.7,31291.0,198.0938,198.1631,198.0765,198.0851,31291.0
2017-01-13 09:50:00,228.7,228.77,228.57,228.58,27765.0,198.0851,198.1457,197.9725,197.9812,27765.0
2017-01-13 09:55:00,228.58,228.63,228.49,228.53,24887.0,197.9812,198.0245,197.9032,197.9379,24887.0
2017-01-13 10:00:00,228.59,228.67,228.52,228.62,11916.0,197.9898,198.0591,197.9292,198.0158,11916.0
2017-01-13 10:05:00,228.64,228.64,228.55,228.57,28090.0,198.0331,198.0331,197.9552,197.9725,28090.0
2017-01-13 10:10:00,228.6,228.69,228.55,228.57,18299.0,197.9985,198.0765,197.9552,197.9725,18299.0
2017-01-13 10:15:00,228.57,228.69,228.47,228.53,25254.0,197.9725,198.0765,197.8859,197.9379,25254.0
2017-01-13 10:20:00,228.53,228.53,228.4,228.47,18446.0,197.9379,197.9379,197.8253,197.8859,18446.0
2017-01-13 10:25:00,228.45,228.57,228.45,228.5,10678.0,197.8686,197.9725,197.8686,197.9119,10678.0
2017-01-13 10:30:00,228.5,228.66,228.5,228.59,20291.0,197.9119,198.0505,197.9119,197.9898,20291.0
2017-01-13 10:35:00,228.61,228.62,228.56,228.6,12260.0,198.0072,198.0158,197.9639,197.9985,12260.0
2017-01-13 10:40:00,228.62,228.66,228.5,228.65,48728.0,198.0158,198.0505,197.9119,198.0418,48728.0
2017-01-13 10:45:00,228.66,228.7,228.58,228.59,28343.0,198.0505,198.0851,197.9812,197.9898,28343.0
2017-01-13 10:50:00,228.6,228.66,228.6,228.61,9108.0,197.9985,198.0505,197.9985,198.0072,9108.0
2017-01-13 10:55:00,228.61,228.66,228.56,228.6,14766.0,198.0072,198.0505,197.9639,197.9985,14766.0
2017-01-13 11:00:00,228.6,228.66,228.59,228.6,9988.0,197.9985,198.0505,197.9898,197.9985,9988.0
2017-01-13 11:05:00,228.61,228.63,228.46,228.5,13830.0,198.0072,198.0245,197.8772,197.9119,13830.0
2017-01-13 11:10:00,228.49,228.56,228.45,228.51,9705.0,197.9032,197.9639,197.8686,197.9206,9705.0
2017-01-13 11:15:00,228.52,228.57,228.48,228.54,6477.0,197.9292,197.9725,197.8946,197.9465,6477.0
2017-01-13 11:20:00,228.55,228.64,228.55,228.59,13696.0,197.9552,198.0331,197.9552,197.9898,13696.0
2017-01-13 11:25:00,228.6,228.66,228.58,228.65,25476.0,197.9985,198.0505,197.9812,198.0418,25476.0
2017-01-13 11:30:00,228.65,228.7,228.64,228.66,18037.0,198.0418,198.0851,198.0331,198.0505,18037.0
2017-01-13 11:35:00,228.69,228.72,228.67,228.69,26425.0,198.0765,198.1024,198.0591,198.0765,26425.0
2017-01-13 11:40:00,228.69,228.69,228.52,228.57,16164.0,198.0765,198.0765,197.9292,197.9725,16164.0
2017-01-13 11:45:00,228.55,228.57,228.49,228.55,25273.0,197.9552,197.9725,197.9032,197.9552,25273.0
2017-01-13 11:50:00,228.56,228.66,228.54,228.65,41727.0,197.9639,198.0505,197.9465,198.0418,41727.0
2017-01-13 11:55:00,228.62,228.68,228.6,228.65,5542.0,198.0158,198.0678,197.9985,198.0418,5542.0
2017-01-13 12:00:00,228.66,228.67,228.58,228.61,6208.0,198.0505,198.0591,197.9812,198.0072,6208.0
2017-01-13 12:05:00,228.61,228.61,228.53,228.54,50134.0,198.0072,198.0072,197.9379,197.9465,50134.0
2017-01-13 12:10:00,228.55,228.55,228.43,228.5,20930.0,197.9552,197.9552,197.8513,197.9119,20930.0
2017-01-13 12:15:00,228.49,228.49,228.21,228.29,42684.0,197.9032,197.9032,197.6607,197.73,42684.0
2017-01-13 12:20:00,228.32,228.33,228.27,228.32,9335.0,197.756,197.7646,197.7127,197.756,9335.0
2017-01-13 12:25:00,228.3,228.35,228.27,228.31,74811.0,197.7387,197.782,197.7127,197.7473,74811.0
2017-01-13 12:30:00,228.31,228.39,228.3,228.38,34993.0,197.7473,197.8166,197.7387,197.808,34993.0
2017-01-13 12:35:00,228.37,228.43,228.36,228.41,27569.0,197.7993,197.8513,197.7906,197.8339,27569.0
2017-01-13 12:40:00,228.4,228.46,228.37,228.39,12674.0,197.8253,197.8772,197.7993,197.8166,12674.0
2017-01-13 12:45:00,228.37,228.39,228.34,228.34,6294.0,197.7993,197.8166,197.7733,197.7733,6294.0
2017-01-13 12:50:00,228.33,228.49,228.33,228.47,6478.0,197.7646,197.9032,197.7646,197.8859,6478.0
2017-01-13 12:55:00,228.47,228.49,228.42,228.46,10454.0,197.8859,197.9032,197.8426,197.8772,10454.0
2017-01-13 13:00:00,228.48,228.53,228.45,228.51,7762.0,197.8946,197.9379,197.8686,197.9206,7762.0
2017-01-13 13:05:00,228.48,228.52,228.46,228.47,6061.0,197.8946,197.9292,197.8772,197.8859,6061.0
2017-01-13 13:10:00,228.46,228.49,228.42,228.43,14824.0,197.8772,197.9032,197.8426,197.8513,14824.0
2017-01-13 13:15:00,228.47,228.5,228.45,228.49,18548.0,197.8859,197.9119,197.8686,197.9032,18548.0
2017-01-13 13:20:00,228.49,228.52,228.47,228.52,5968.0,197.9032,197.9292,197.8859,197.9292,5968.0
2017-01-13 13:25:00,228.49,228.53,228.48,228.49,55164.0,197.9032,197.9379,197.8946,197.9032,55164.0
2017-01-13 13:30:00,228.5,228.52,228.44,228.5,60793.0,197.9119,197.9292,197.8599,197.9119,60793.0
2017-01-13 13:35:00,228.53,228.53,228.48,228.49,5328.0,197.9379,197.9379,197.8946,197.9032,5328.0
2017-01-13 13:40:00,228.49,228.49,228.41,228.44,22855.0,197.9032,197.9032,197.8339,197.8599,22855.0
2017-01-13 13:45:00,228.44,228.45,228.37,228.41,12922.0,197.8599,197.8686,197.7993,197.8339,12922.0
2017-01-13 13:50:00,228.41,228.42,228.35,228.37,58045.0,197.8339,197.8426,197.782,197.7993,58045.0
2017-01-13 13:55:00,228.38,228.43,228.35,228.38,79068.0,197.808,197.8513,197.782,197.808,79068.0
2017-01-13 14:00:00,228.37,228.44,228.31,228.36,53416.0,197.7993,197.8599,197.7473,197.7906,53416.0
2017-01-13 14:05:00,228.37,228.43,228.29,228.3,32761.0,197.7993,197.8513,197.73,197.7387,32761.0
2017-01-13 14:10:00,228.3,228.3,228.22,228.24,19840.0,197.7387,197.7387,197.6694,197.6867,19840.0
2017-01-13 14:15:00,228.22,228.27,228.13,228.27,21520.0,197.6694,197.7127,197.5914,197.7127,21520.0
2017-01-13 14:20:00,228.27,228.29,228.24,228.25,73919.0,197.7127,197.73,197.6867,197.6954,73919.0
2017-01-13 14:25:00,228.25,228.27,228.07,228.07,262656.0,197.6954,197.7127,197.5395,197.5395,262656.0
2017-01-13 14:30:00,228.08,228.21,228.07,228.21,32475.0,197.5481,197.6607,197.5395,197.6607,32475.0
2017-01-13 14:35:00,228.22,228.28,228.22,228.25,13400.0,197.6694,197.7213,197.6694,197.6954,13400.0
2017-01-13 14:40:00,228.25,228.3,228.17,228.29,27355.0,197.6954,197.7387,197.6261,197.73,27355.0
2017-01-13 14:45:00,228.3,228.3,228.25,228.26,12210.0,197.7387,197.7387,197.6954,197.704,12210.0
2017-01-13 14:50:00,228.26,228.28,228.14,228.26,23468.0,197.704,197.7213,197.6001,197.704,23468.0
2017-01-13 14:55:00,228.26,228.42,228.26,228.39,23667.0,197.704,197.8426,197.704,197.8166,23667.0
2017-01-13 15:00:00,228.34,228.38,228.32,228.35,33001.0,197.7733,197.808,197.756,197.782,33001.0
2017-01-13 15:05:00,228.35,228.36,228.3,228.33,8972.0,197.782,197.7906,197.7387,197.7646,8972.0
2017-01-13 15:10:00,228.31,228.33,228.26,228.31,132642.0,197.7473,197.7646,197.704,197.7473,132642.0
2017-01-13 15:15:00,228.32,228.37,228.29,228.35,140920.0,197.756,197.7993,197.73,197.782,140920.0
2017-01-13 15:20:00,228.35,228.39,228.34,228.37,147640.0,197.782,197.8166,197.7733,197.7993,147640.0
2017-01-13 15:25:00,228.37,228.38,228.32,228.34,160815.0,197.7993,197.808,197.756,197.7733,160815.0
2017-01-13 15:30:00,228.34,228.36,228.25,228.33,179902.0,197.7733,197.7906,197.6954,197.7646,179902.0
2017-01-13 15:35:00,228.34,228.48,228.31,228.45,207031.0,197.7733,197.8946,197.7473,197.8686,207031.0
2017-01-13 15:40:00,228.45,228.55,228.44,228.51,51390.0,197.8686,197.9552,197.8599,197.9206,51390.0
2017-01-13 15:45:00,228.52,228.59,228.41,228.46,788571.0,197.9292,197.9898,197.8339,197.8772,788571.0
2017-01-13 15:50:00,228.45,228.52,228.39,228.41,56609.0,197.8686,197.9292,197.8166,197.8339,56609.0
2017-01-13 15:55:00,228.41,228.44,228.26,228.42,219999.0,197.8339,197.8599,197.704,197.8426,219999.0
2017-01-17 09:30:00,227.71,227.9,227.65,227.71,157741.0,197.2276,197.3922,197.1757,197.2276,157741.0
2017-01-17 09:35:00,227.72,227.76,227.48,227.59,53360.0,197.2363,197.2709,197.0284,197.1237,53360.0
2017-01-17 09:40:00,227.59,227.69,227.55,227.62,41491.0,197.1237,197.2103,197.0891,197.1497,41491.0
2017-01-17 09:45:00,227.6,227.6,227.44,227.59,49714.0,197.1324,197.1324,196.9938,197.1237,49714.0
2017-01-17 09:50:00,227.59,227.67,227.46,227.64,25967.0,197.1237,197.193,197.0111,197.167,25967.0
2017-01-17 09:55:00,227.64,227.75,227.53,227.55,31786.0,197.167,197.2623,197.0717,197.0891,31786.0
2017-01-17 10:00:00,227.54,227.62,227.46,227.61,37392.0,197.0804,197.1497,197.0111,197.141,37392.0
2017-01-17 10:05:00,227.61,227.95,227.51,227.92,39213.0,197.141,197.4355,197.0544,197.4095,39213.0
2017-01-17 10:10:00,227.98,228.0,227.89,227.91,24635.0,197.4615,197.4788,197.3835,197.4009,24635.0
2017-01-17 10:15:00,227.91,228.17,227.9,228.0,50554.0,197.4009,197.6261,197.3922,197.4788,50554.0
2017-01-17 10:20:00,228.01,228.13,227.99,227.99,17481.0,197.4875,197.5914,197.4702,197.4702,17481.0
2017-01-17 10:25:00,227.98,228.05,227.9,227.97,17998.0,197.4615,197.5221,197.3922,197.4528,17998.0
2017-01-17 10:30:00,227.97,227.99,227.87,227.99,27655.0,197.4528,197.4702,197.3662,197.4702,27655.0
2017-01-17 10:35:00,227.99,228.07,227.97,228.02,48716.0,197.4702,197.5395,197.4528,197.4961,48716.0
2017-01-17 10:40:00,228.02,228.11,227.99,228.04,95521.0,197.4961,197.5741,197.4702,197.5135,95521.0
2017-01-17 10:45:00,228.04,228.12,227.98,228.02,19969.0,197.5135,197.5828,197.4615,197.4961,19969.0
2017-01-17 10:50:00,228.02,228.05,227.99,228.04,32286.0,197.4961,197.5221,197.4702,197.5135,32286.0
2017-01-17 10:55:00,228.05,228.12,228.01,228.09,17279.0,197.5221,197.5828,197.4875,197.5568,17279.0
2017-01-17 11:00:00,228.07,228.11,227.91,227.98,10965.0,197.5395,197.5741,197.4009,197.4615,10965.0
2017-01-17 11:05:00,227.97,227.99,227.89,227.92,11120.0,197.4528,197.4702,197.3835,197.4095,11120.0
2017-01-17 11:10:00,227.91,227.98,227.79,227.8,31720.0,197.4009,197.4615,197.2969,197.3056,31720.0
2017-01-17 11:15:00,227.81,227.85,227.7,227.72,22820.0,197.3143,197.3489,197.219,197.2363,22820.0
2017-01-17 11:20:00,227.74,227.78,227.67,227.75,26487.0,197.2536,197.2883,197.193,197.2623,26487.0
2017-01-17 11:25:00,227.75,227.83,227.69,227.83,22456.0,197.2623,197.3316,197.2103,197.3316,22456.0
2017-01-17 11:30:00,227.84,227.88,227.74,227.76,45052.0,197.3402,197.3749,197.2536,197.2709,45052.0
2017-01-17 11:35:00,227.78,227.88,227.77,227.86,30904.0,197.2883,197.3749,197.2796,197.3576,30904.0
2017-01-17 11:40:00,227.86,227.91,227.84,227.84,11582.0,197.3576,197.4009,197.3402,197.3402,11582.0
2017-01-17 11:45:00,227.85,227.96,227.84,227.94,17285.0,197.3489,197.4442,197.3402,197.4269,17285.0
2017-01-17 11:50:00,227.95,228.0,227.92,227.96,22583.0,197.4355,197.4788,197.4095,197.4442,22583.0
2017-01-17 11:55:00,227.97,228.04,227.96,227.99,8647.0,197.4528,197.5135,197.4442,197.4702,8647.0
2017-01-17 12:00:00,227.99,228.02,227.96,228.02,10307.0,197.4702,197.4961,197.4442,197.4961,10307.0
2017-01-17 12:05:00,228.02,228.08,227.88,227.91,18282.0,197.4961,197.5481,197.3749,197.4009,18282.0
2017-01-17 12:10:00,227.92,227.93,227.77,227.85,20558.0,197.4095,197.4182,197.2796,197.3489,20558.0
2017-01-17 12:15:00,227.85,227.85,227.81,227.82,17833.0,197.3489,197.3489,197.3143,197.3229,17833.0
2017-01-17 12:20:00,227.85,227.91,227.78,227.84,22316.0,197.3489,197.4009,197.2883,197.3402,22316.0
2017-01-17 12:25:00,227.83,227.96,227.83,227.94,11300.0,197.3316,197.4442,197.3316,197.4269,11300.0
2017-01-17 12:30:00,227.96,228.0,227.9,227.96,8500.0,197.4442,197.4788,197.3922,197.4442,8500.0
2017-01-17 12:35:00,227.95,227.98,227.87,227.88,23633.0,197.4355,197.4615,197.3662,197.3749,23633.0
2017-01-17 12:40:00,227.85,227.96,227.85,227.91,10349.0,197.3489,197.4442,197.3489,197.4009,10349.0
2017-01-17 12:45:00,227.92,227.96,227.85,227.93,7672.0,197.4095,197.4442,197.3489,197.4182,7672.0
2017-01-17 12:50:00,227.94,227.99,227.87,227.88,11271.0,197.4269,197.4702,197.3662,197.3749,11271.0
2017-01-17 12:55:00,227.89,227.91,227.84,227.87,33167.0,197.3835,197.4009,197.3402,197.3662,33167.0
2017-01-17 13:00:00,227.88,227.95,227.86,227.93,18723.0,197.3749,197.4355,197.3576,197.4182,18723.0
2017-01-17 13:05:00,227.93,227.96,227.9,227.94,10525.0,197.4182,197.4442,197.3922,197.4269,10525.0
2017-01-17 13:10:00,227.93,228.03,227.93,228.0,8478.0,197.4182,197.5048,197.4182,197.4788,8478.0
2017-01-17 13:15:00,228.02,228.04,227.99,228.04,20818.0,197.4961,197.5135,197.4702,197.5135,20818.0
2017-01-17 13:20:00,228.04,228.09,228.01,228.04,20217.0,197.5135,197.5568,197.4875,197.5135,20217.0
2017-01-17 13:25:00,228.05,228.06,228.0,228.02,15705.0,197.5221,197.5308,197.4788,197.4961,15705.0
2017-01-17 13:30:00,228.04,228.09,228.02,228.07,10422.0,197.5135,197.5568,197.4961,197.5395,10422.0
2017-01-17 13:35:00,228.06,228.08,228.03,228.04,13933.0,197.5308,197.5481,197.5048,197.5135,13933.0
2017-01-17 13:40:00,228.05,228.05,227.95,228.0,70752.0,197.5221,197.5221,197.4355,197.4788,70752.0
2017-01-17 13:45:00,227.98,228.04,227.97,227.99,16651.0,197.4615,197.5135,197.4528,197.4702,16651.0
2017-01-17 13:50:00,227.99,228.0,227.94,227.94,42192.0,197.4702,197.4788,197.4269,197.4269,42192.0
2017-01-17 13:55:00,227.93,227.99,227.93,227.97,13139.0,197.4182,197.4702,197.4182,197.4528,13139.0
2017-01-17 14:00:00,227.98,228.04,227.95,227.99,28846.0,197.4615,197.5135,197.4355,197.4702,28846.0
2017-01-17 14:05:00,228.0,228.04,227.94,228.01,18271.0,197.4788,197.5135,197.4269,197.4875,18271.0
2017-01-17 14:10:00,227.99,228.0,227.94,227.96,64055.0,197.4702,197.4788,197.4269,197.4442,64055.0
2017-01-17 14:15:00,227.94,227.95,227.83,227.83,23866.0,197.4269,197.4355,197.3316,197.3316,23866.0
2017-01-17 14:20:00,227.8,227.8,227.66,227.67,133101.0,197.3056,197.3056,197.1843,197.193,133101.0
2017-01-17 14:25:00,227.66,227.66,227.54,227.57,61071.0,197.1843,197.1843,197.0804,197.1064,61071.0
2017-01-17 14:30:00,227.57,227.6,227.49,227.57,25071.0,197.1064,197.1324,197.0371,197.1064,25071.0
2017-01-17 14:35:00,227.55,227.55,227.3,227.39,44355.0,197.0891,197.0891,196.8725,196.9505,44355.0
2017-01-17 14:40:00,227.4,227.48,227.3,227.47,33686.0,196.9591,197.0284,196.8725,197.0198,33686.0
2017-01-17 14:45:00,227.47,227.53,227.42,227.44,25229.0,197.0198,197.0717,196.9765,196.9938,25229.0
2017-01-17 14:50:00,227.45,227.47,227.25,227.33,78550.0,197.0024,197.0198,196.8292,196.8985,78550.0
2017-01-17 14:55:00,227.32,227.4,227.28,227.4,40818.0,196.8898,196.9591,196.8552,196.9591,40818.0
2017-01-17 15:00:00,227.41,227.41,227.19,227.3,49667.0,196.9678,196.9678,196.7773,196.8725,49667.0
2017-01-17 15:05:00,227.3,227.3,227.19,227.19,41479.0,196.8725,196.8725,196.7773,196.7773,41479.0
2017-01-17 15:10:00,227.21,227.37,227.2,227.32,36995.0,196.7946,196.9332,196.7859,196.8898,36995.0
2017-01-17 15:15:00,227.33,227.4,227.3,227.37,27294.0,196.8985,196.9591,196.8725,196.9332,27294.0
2017-01-17 15:20:00,227.37,227.44,227.34,227.39,43294.0,196.9332,196.9938,196.9072,196.9505,43294.0
2017-01-17 15:25:00,227.38,227.42,227.31,227.33,45051.0,196.9418,196.9765,196.8812,196.8985,45051.0
2017-01-17 15:30:00,227.35,227.54,227.32,227.53,78502.0,196.9158,197.0804,196.8898,197.0717,78502.0
2017-01-17 15:35:00,227.51,227.61,227.47,227.56,78657.0,197.0544,197.141,197.0198,197.0977,78657.0
2017-01-17 15:40:00,227.56,227.57,227.49,227.55,46811.0,197.0977,197.1064,197.0371,197.0891,46811.0
2017-01-17 15:45:00,227.55,227.57,227.48,227.55,74339.0,197.0891,197.1064,197.0284,197.0891,74339.0
2017-01-17 15:50:00,227.54,227.61,227.52,227.58,67311.0,197.0804,197.141,197.0631,197.115,67311.0
2017-01-17 15:55:00,227.58,227.72,227.55,227.67,270665.0,197.115,197.2363,197.0891,197.193,270665.0
2017-01-18 09:30:00,227.91,227.97,227.47,227.54,136037.0,197.4009,197.4528,197.0198,197.0804,136037.0
2017-01-18 09:35:00,227.52,227.58,227.29,227.58,81314.0,197.0631,197.115,196.8639,197.115,81314.0
2017-01-18 09:40:00,227.62,227.76,227.59,227.69,51046.0,197.1497,197.2709,197.1237,197.2103,51046.0
2017-01-18 09:45:00,227.74,227.78,227.63,227.68,19814.0,197.2536,197.2883,197.1584,197.2017,19814.0
2017-01-18 09:50:00,227.67,227.74,227.55,227.65,133881.0,197.193,197.2536,197.0891,197.1757,133881.0
2017-01-18 09:55:00,227.68,227.81,227.64,227.79,355115.0,197.2017,197.3143,197.167,197.2969,355115.0
2017-01-18 10:00:00,227.8,227.9,227.76,227.85,173467.0,197.3056,197.3922,197.2709,197.3489,173467.0
2017-01-18 10:05:00,227.87,227.9,227.73,227.76,70520.0,197.3662,197.3922,197.245,197.2709,70520.0
2017-01-18 10:10:00,227.77,227.91,227.73,227.86,22425.0,197.2796,197.4009,197.245,197.3576,22425.0
2017-01-18 10:15:00,227.87,227.97,227.85,227.87,23147.0,197.3662,197.4528,197.3489,197.3662,23147.0
2017-01-18 10:20:00,227.87,228.02,227.84,227.94,17720.0,197.3662,197.4961,197.3402,197.4269,17720.0
2017-01-18 10:25:00,227.93,227.95,227.79,227.87,15904.0,197.4182,197.4355,197.2969,197.3662,15904.0
2017-01-18 10:30:00,227.83,227.96,227.83,227.91,27212.0,197.3316,197.4442,197.3316,197.4009,27212.0
2017-01-18 10:35:00,227.94,227.96,227.88,227.9,27214.0,197.4269,197.4442,197.3749,197.3922,27214.0
2017-01-18 10:40:00,227.88,227.88,227.65,227.65,15733.0,197.3749,197.3749,197.1757,197.1757,15733.0
2017-01-18 10:45:00,227.65,227.72,227.64,227.7,8405.0,197.1757,197.2363,197.167,197.219,8405.0
2017-01-18 10:50:00,227.65,227.7,227.61,227.69,6781.0,197.1757,197.219,197.141,197.2103,6781.0
2017-01-18 10:55:00,227.71,227.86,227.66,227.84,10150.0,197.2276,197.3576,197.1843,197.3402,10150.0
2017-01-18 11:00:00,227.83,227.91,227.81,227.88,35103.0,197.3316,197.4009,197.3143,197.3749,35103.0
2017-01-18 11:05:00,227.87,227.92,227.84,227.87,9673.0,197.3662,197.4095,197.3402,197.3662,9673.0
2017-01-18 11:10:00,227.88,227.92,227.79,227.79,19121.0,197.3749,197.4095,197.2969,197.2969,19121.0
2017-01-18 11:15:00,227.8,227.85,227.77,227.8,18324.0,197.3056,197.3489,197.2796,197.3056,18324.0
2017-01-18 11:20:00,227.78,227.9,227.78,227.88,12779.0,197.2883,197.3922,197.2883,197.3749,12779.0
2017-01-18 11:25:00,227.87,227.96,227.87,227.92,8643.0,197.3662,197.4442,197.3662,197.4095,8643.0
2017-01-18 11:30:00,227.91,227.99,227.89,227.93,28549.0,197.4009,197.4702,197.3835,197.4182,28549.0
2017-01-18 11:35:00,227.9,227.93,227.85,227.87,22404.0,197.3922,197.4182,197.3489,197.3662,22404.0
2017-01-18 11:40:00,227.86,227.94,227.86,227.89,15785.0,197.3576,197.4269,197.3576,197.3835,15785.0
2017-01-18 11:45:00,227.9,227.94,227.83,227.91,16015.0,197.3922,197.4269,197.3316,197.4009,16015.0
2017-01-18 11:50:00,227.93,227.93,227.87,227.92,11057.0,197.4182,197.4182,197.3662,197.4095,11057.0
2017-01-18 11:55:00,227.93,227.94,227.56,227.64,17025.0,197.4182,197.4269,197.0977,197.167,17025.0
2017-01-18 12:00:00,227.63,227.81,227.61,227.77,4973.0,197.1584,197.3143,197.141,197.2796,4973.0
2017-01-18 12:05:00,227.77,227.81,227.76,227.79,4015.0,197.2796,197.3143,197.2709,197.2969,4015.0
2017-01-18 12:10:00,227.8,227.9,227.79,227.81,17563.0,197.3056,197.3922,197.2969,197.3143,17563.0
2017-01-18 12:15:00,227.8,227.8,227.73,227.73,9613.0,197.3056,197.3056,197.245,197.245,9613.0
2017-01-18 12:20:00,227.75,227.8,227.68,227.7,5604.0,197.2623,197.3056,197.2017,197.219,5604.0
2017-01-18 12:25:00,227.68,227.71,227.65,227.7,29261.0,197.2017,197.2276,197.1757,197.219,29261.0
2017-01-18 12:30:00,227.7,227.76,227.65,227.76,43629.0,197.219,197.2709,197.1757,197.2709,43629.0
2017-01-18 12:35:00,227.74,227.82,227.73,227.75,14254.0,197.2536,197.3229,197.245,197.2623,14254.0
2017-01-18 12:40:00,227.71,227.78,227.71,227.75,14174.0,197.2276,197.2883,197.2276,197.2623,14174.0
2017-01-18 12:45:00,227.75,227.79,227.71,227.72,7578.0,197.2623,197.2969,197.2276,197.2363,7578.0
2017-01-18 12:50:00,227.71,227.73,227.63,227.66,15618.0,197.2276,197.245,197.1584,197.1843,15618.0
2017-01-18 12:55:00,227.63,227.69,227.59,227.61,11075.0,197.1584,197.2103,197.1237,197.141,11075.0
2017-01-18 13:00:00,227.6,227.69,227.6,227.64,10189.0,197.1324,197.2103,197.1324,197.167,10189.0
2017-01-18 13:05:00,227.64,227.82,227.64,227.75,11021.0,197.167,197.3229,197.167,197.2623,11021.0
2017-01-18 13:10:00,227.75,227.75,227.64,227.64,6882.0,197.2623,197.2623,197.167,197.167,6882.0
2017-01-18 13:15:00,227.65,227.73,227.65,227.73,8213.0,197.1757,197.245,197.1757,197.245,8213.0
2017-01-18 13:20:00,227.67,227.68,227.59,227.64,4827.0,197.193,197.2017,197.1237,197.167,4827.0
2017-01-18 13:25:00,227.6,227.67,227.6,227.64,32562.0,197.1324,197.193,197.1324,197.167,32562.0
2017-01-18 13:30:00,227.68,227.74,227.67,227.67,10103.0,197.2017,197.2536,197.193,197.193,10103.0
2017-01-18 13:35:00,227.7,227.8,227.68,227.78,23316.0,197.219,197.3056,197.2017,197.2883,23316.0
2017-01-18 13:40:00,227.76,227.8,227.74,227.75,17690.0,197.2709,197.3056,197.2536,197.2623,17690.0
2017-01-18 13:45:00,227.75,227.75,227.67,227.72,38429.0,197.2623,197.2623,197.193,197.2363,38429.0
2017-01-18 13:50:00,227.71,227.73,227.67,227.72,23918.0,197.2276,197.245,197.193,197.2363,23918.0
2017-01-18 13:55:00,227.71,227.75,227.68,227.69,30911.0,197.2276,197.2623,197.2017,197.2103,30911.0
2017-01-18 14:00:00,227.7,227.79,227.69,227.72,25261.0,197.219,197.2969,197.2103,197.2363,25261.0
2017-01-18 14:05:00,227.73,227.84,227.69,227.82,36199.0,197.245,197.3402,197.2103,197.3229,36199.0
2017-01-18 14:10:00,227.83,227.83,227.74,227.77,41475.0,197.3316,197.3316,197.2536,197.2796,41475.0
2017-01-18 14:15:00,227.78,227.92,227.76,227.91,105124.0,197.2883,197.4095,197.2709,197.4009,105124.0
2017-01-18 14:20:00,227.92,227.93,227.83,227.87,9056.0,197.4095,197.4182,197.3316,197.3662,9056.0
2017-01-18 14:25:00,227.89,227.89,227.84,227.86,24921.0,197.3835,197.3835,197.3402,197.3576,24921.0
2017-01-18 14:30:00,227.87,227.87,227.79,227.81,7983.0,197.3662,197.3662,197.2969,197.3143,7983.0
2017-01-18 14:35:00,227.81,227.83,227.77,227.83,18855.0,197.3143,197.3316,197.2796,197.3316,18855.0
2017-01-18 14:40:00,227.83,227.84,227.77,227.77,30819.0,197.3316,197.3402,197.2796,197.2796,30819.0
2017-01-18 14:45:00,227.77,227.79,227.7,227.71,33261.0,197.2796,197.2969,197.219,197.2276,33261.0
2017-01-18 14:50:00,227.71,227.84,227.71,227.84,32019.0,197.2276,197.3402,197.2276,197.3402,32019.0
2017-01-18 14:55:00,227.85,227.9,227.82,227.89,40134.0,197.3489,197.3922,197.3229,197.3835,40134.0
2017-01-18 15:00:00,227.88,227.88,227.79,227.85,48994.0,197.3749,197.3749,197.2969,197.3489,48994.0
2017-01-18 15:05:00,227.85,227.86,227.79,227.82,31025.0,197.3489,197.3576,197.2969,197.3229,31025.0
2017-01-18 15:10:00,227.81,227.89,227.8,227.86,10269.0,197.3143,197.3835,197.3056,197.3576,10269.0
2017-01-18 15:15:00,227.87,227.96,227.86,227.94,26490.0,197.3662,197.4442,197.3576,197.4269,26490.0
2017-01-18 15:20:00,227.96,227.97,227.87,227.92,50375.0,197.4442,197.4528,197.3662,197.4095,50375.0
2017-01-18 15:25:00,227.91,227.92,227.83,227.89,28536.0,197.4009,197.4095,197.3316,197.3835,28536.0
2017-01-18 15:30:00,227.88,227.9,227.82,227.86,28277.0,197.3749,197.3922,197.3229,197.3576,28277.0
2017-01-18 15:35:00,227.86,228.04,227.85,228.04,43495.0,197.3576,197.5135,197.3489,197.5135,43495.0
2017-01-18 15:40:00,228.04,228.08,227.99,228.04,31990.0,197.5135,197.5481,197.4702,197.5135,31990.0
2017-01-18 15:45:00,228.05,228.14,228.05,228.06,25837.0,197.5221,197.6001,197.5221,197.5308,25837.0
2017-01-18 15:50:00,228.08,228.13,228.07,228.1,20004.0,197.5481,197.5914,197.5395,197.5654,20004.0
2017-01-18 15:55:00,228.1,228.17,228.09,228.12,44201.0,197.5654,197.6261,197.5568,197.5828,44201.0
2017-01-19 09:30:00,228.21,228.34,228.21,228.31,48957.0,197.6607,197.7733,197.6607,197.7473,48957.0
2017-01-19 09:35:00,228.31,228.4,228.23,228.23,24849.0,197.7473,197.8253,197.678,197.678,24849.0
2017-01-19 09:40:00,228.23,228.29,228.1,228.16,10052.0,197.678,197.73,197.5654,197.6174,10052.0
2017-01-19 09:45:00,228.17,228.26,228.08,228.15,15049.0,197.6261,197.704,197.5481,197.6087,15049.0
2017-01-19 09:50:00,228.16,228.19,228.1,228.12,5439.0,197.6174,197.6434,197.5654,197.5828,5439.0
2017-01-19 09:55:00,228.14,228.22,228.08,228.18,20568.0,197.6001,197.6694,197.5481,197.6347,20568.0
2017-01-19 10:00:00,228.15,228.16,228.0,228.07,22845.0,197.6087,197.6174,197.4788,197.5395,22845.0
2017-01-19 10:05:00,228.03,228.04,227.84,227.85,11056.0,197.5048,197.5135,197.3402,197.3489,11056.0
2017-01-19 10:10:00,227.83,227.94,227.81,227.91,9917.0,197.3316,197.4269,197.3143,197.4009,9917.0
2017-01-19 10:15:00,227.89,227.89,227.68,227.83,16464.0,197.3835,197.3835,197.2017,197.3316,16464.0
2017-01-19 10:20:00,227.82,227.86,227.79,227.85,14175.0,197.3229,197.3576,197.2969,197.3489,14175.0
2017-01-19 10:25:00,227.85,227.97,227.78,227.95,11389.0,197.3489,197.4528,197.2883,197.4355,11389.0
2017-01-19 10:30:00,227.93,227.95,227.86,227.86,11215.0,197.4182,197.4355,197.3576,197.3576,11215.0
2017-01-19 10:35:00,227.87,227.93,227.84,227.92,10069.0,197.3662,197.4182,197.3402,197.4095,10069.0
2017-01-19 10:40:00,227.9,227.94,227.89,227.93,10384.0,197.3922,197.4269,197.3835,197.4182,10384.0
2017-01-19 10:45:00,227.92,227.92,227.79,227.88,32408.0,197.4095,197.4095,197.2969,197.3749,32408.0
2017-01-19 10:50:00,227.88,227.89,227.77,227.8,26741.0,197.3749,197.3835,197.2796,197.3056,26741.0
2017-01-19 10:55:00,227.8,227.84,227.75,227.81,22703.0,197.3056,197.3402,197.2623,197.3143,22703.0
2017-01-19 11:00:00,227.79,227.8,227.44,227.49,33446.0,197.2969,197.3056,196.9938,197.0371,33446.0
2017-01-19 11:05:00,227.52,227.65,227.51,227.6,37656.0,197.0631,197.1757,197.0544,197.1324,37656.0
2017-01-19 11:10:00,227.61,227.68,227.53,227.66,27290.0,197.141,197.2017,197.0717,197.1843,27290.0
2017-01-19 11:15:00,227.68,227.78,227.66,227.78,21307.0,197.2017,197.2883,197.1843,197.2883,21307.0
2017-01-19 11:20:00,227.83,227.92,227.8,227.83,17707.0,197.3316,197.4095,197.3056,197.3316,17707.0
2017-01-19 11:25:00,227.85,227.86,227.81,227.81,15767.0,197.3489,197.3576,197.3143,197.3143,15767.0
2017-01-19 11:30:00,227.83,227.87,227.81,227.83,14412.0,197.3316,197.3662,197.3143,197.3316,14412.0
2017-01-19 11:35:00,227.83,227.83,227.73,227.78,33561.0,197.3316,197.3316,197.245,197.2883,33561.0
2017-01-19 11:40:00,227.78,227.95,227.76,227.9,26021.0,197.2883,197.4355,197.2709,197.3922,26021.0
2017-01-19 11:45:00,227.9,227.94,227.86,227.87,23757.0,197.3922,197.4269,197.3576,197.3662,23757.0
2017-01-19 11:50:00,227.87,227.87,227.76,227.78,28556.0,197.3662,197.3662,197.2709,197.2883,28556.0
2017-01-19 11:55:00,227.8,227.84,227.75,227.8,21710.0,197.3056,197.3402,197.2623,197.3056,21710.0
2017-01-19 12:00:00,227.8,227.83,227.72,227.81,42428.0,197.3056,197.3316,197.2363,197.3143,42428.0
2017-01-19 12:05:00,227.81,227.83,227.74,227.76,14800.0,197.3143,197.3316,197.2536,197.2709,14800.0
2017-01-19 12:10:00,227.79,227.83,227.77,227.81,18470.0,197.2969,197.3316,197.2796,197.3143,18470.0
2017-01-19 12:15:00,227.81,227.86,227.76,227.76,12025.0,197.3143,197.3576,197.2709,197.2709,12025.0
2017-01-19 12:20:00,227.76,227.77,227.68,227.69,17432.0,197.2709,197.2796,197.2017,197.2103,17432.0
2017-01-19 12:25:00,227.69,227.76,227.67,227.76,13765.0,197.2103,197.2709,197.193,197.2709,13765.0
2017-01-19 12:30:00,227.76,227.78,227.71,227.71,21896.0,197.2709,197.2883,197.2276,197.2276,21896.0
2017-01-19 12:35:00,227.71,227.72,227.66,227.66,11380.0,197.2276,197.2363,197.1843,197.1843,11380.0
2017-01-19 12:40:00,227.72,227.72,227.61,227.67,25020.0,197.2363,197.2363,197.141,197.193,25020.0
2017-01-19 12:45:00,227.66,227.68,227.6,227.66,17256.0,197.1843,197.2017,197.1324,197.1843,17256.0
2017-01-19 12:50:00,227.65,227.74,227.61,227.71,18028.0,197.1757,197.2536,197.141,197.2276,18028.0
2017-01-19 12:55:00,227.71,227.77,227.68,227.72,10365.0,197.2276,197.2796,197.2017,197.2363,10365.0
2017-01-19 13:00:00,227.72,227.78,227.72,227.78,19322.0,197.2363,197.2883,197.2363,197.2883,19322.0
2017-01-19 13:05:00,227.77,227.77,227.64,227.7,14058.0,197.2796,197.2796,197.167,197.219,14058.0
2017-01-19 13:10:00,227.73,227.81,227.62,227.66,50586.0,197.245,197.3143,197.1497,197.1843,50586.0
2017-01-19 13:15:00,227.69,227.69,227.61,227.65,7808.0,197.2103,197.2103,197.141,197.1757,7808.0
2017-01-19 13:20:00,227.65,227.71,227.55,227.59,19358.0,197.1757,197.2276,197.0891,197.1237,19358.0
2017-01-19 13:25:00,227.58,227.62,227.53,227.54,11428.0,197.115,197.1497,197.0717,197.0804,11428.0
2017-01-19 13:30:00,227.54,227.65,227.54,227.65,16447.0,197.0804,197.1757,197.0804,197.1757,16447.0
2017-01-19 13:35:00,227.65,227.7,227.59,227.65,12670.0,197.1757,197.219,197.1237,197.1757,12670.0
2017-01-19 13:40:00,227.66,227.67,227.6,227.61,16054.0,197.1843,197.193,197.1324,197.141,16054.0
2017-01-19 13:45:00,227.61,227.68,227.59,227.6,28399.0,197.141,197.2017,197.1237,197.1324,28399.0
2017-01-19 13:50:00,227.59,227.61,227.47,227.52,36893.0,197.1237,197.141,197.0198,197.0631,36893.0
2017-01-19 13:55:00,227.52,227.57,227.49,227.5,85575.0,197.0631,197.1064,197.0371,197.0458,85575.0
2017-01-19 14:00:00,227.5,227.56,227.43,227.56,12063.0,197.0458,197.0977,196.9851,197.0977,12063.0
2017-01-19 14:05:00,227.56,227.56,227.01,227.04,62217.0,197.0977,197.0977,196.6213,196.6473,62217.0
2017-01-19 14:10:00,227.08,227.15,226.96,226.97,69118.0,196.682,196.7426,196.578,196.5867,69118.0
2017-01-19 14:15:00,226.97,227.01,226.9,226.9,44346.0,196.5867,196.6213,196.5261,196.5261,44346.0
2017-01-19 14:20:00,226.9,227.18,226.79,227.16,57311.0,196.5261,196.7686,196.4308,196.7513,57311.0
2017-01-19 14:25:00,227.15,227.19,227.1,227.19,21314.0,196.7426,196.7773,196.6993,196.7773,21314.0
2017-01-19 14:30:00,227.19,227.21,227.12,227.17,33085.0,196.7773,196.7946,196.7166,196.7599,33085.0
2017-01-19 14:35:00,227.16,227.16,227.05,227.13,34565.0,196.7513,196.7513,196.656,196.7253,34565.0
2017-01-19 14:40:00,227.13,227.26,227.06,227.23,31330.0,196.7253,196.8379,196.6647,196.8119,31330.0
2017-01-19 14:45:00,227.26,227.29,227.16,227.16,23079.0,196.8379,196.8639,196.7513,196.7513,23079.0
2017-01-19 14:50:00,227.15,227.28,227.15,227.22,24458.0,196.7426,196.8552,196.7426,196.8032,24458.0
2017-01-19 14:55:00,227.2,227.24,227.11,227.12,23807.0,196.7859,196.8206,196.708,196.7166,23807.0
2017-01-19 15:00:00,227.16,227.16,227.05,227.11,34619.0,196.7513,196.7513,196.656,196.708,34619.0
2017-01-19 15:05:00,227.12,227.19,227.01,227.06,44015.0,196.7166,196.7773,196.6213,196.6647,44015.0
2017-01-19 15:10:00,227.09,227.12,227.06,227.1,34523.0,196.6906,196.7166,196.6647,196.6993,34523.0
2017-01-19 15:15:00,227.15,227.43,227.15,227.38,58740.0,196.7426,196.9851,196.7426,196.9418,58740.0
2017-01-19 15:20:00,227.35,227.41,227.33,227.39,25662.0,196.9158,196.9678,196.8985,196.9505,25662.0
2017-01-19 15:25:00,227.41,227.46,227.36,227.38,28116.0,196.9678,197.0111,196.9245,196.9418,28116.0
2017-01-19 15:30:00,227.38,227.39,227.23,227.24,46264.0,196.9418,196.9505,196.8119,196.8206,46264.0
2017-01-19 15:35:00,227.25,227.33,227.2,227.29,50662.0,196.8292,196.8985,196.7859,196.8639,50662.0
2017-01-19 15:40:00,227.28,227.33,227.19,227.21,61249.0,196.8552,196.8985,196.7773,196.7946,61249.0
2017-01-19 15:45:00,227.21,227.28,227.16,227.26,34539.0,196.7946,196.8552,196.7513,196.8379,34539.0
2017-01-19 15:50:00,227.27,227.37,227.27,227.36,47038.0,196.8465,196.9332,196.8465,196.9245,47038.0
2017-01-19 15:55:00,227.41,227.49,227.27,227.34,198050.0,196.9678,197.0371,196.8465,196.9072,198050.0
2017-01-20 09:30:00,228.08,228.39,228.06,228.39,118037.0,197.5481,197.8166,197.5308,197.8166,118037.0
2017-01-20 09:35:00,228.4,228.69,228.4,228.59,54609.0,197.8253,198.0765,197.8253,197.9898,54609.0
2017-01-20 09:40:00,228.67,228.67,228.43,228.45,36817.0,198.0591,198.0591,197.8513,197.8686,36817.0
2017-01-20 09:45:00,228.43,228.47,228.34,228.46,20207.0,197.8513,197.8859,197.7733,197.8772,20207.0
2017-01-20 09:50:00,228.44,228.5,228.41,228.45,10980.0,197.8599,197.9119,197.8339,197.8686,10980.0
2017-01-20 09:55:00,228.43,228.58,228.43,228.5,24709.0,197.8513,197.9812,197.8513,197.9119,24709.0
2017-01-20 10:00:00,228.51,228.54,228.41,228.43,18249.0,197.9206,197.9465,197.8339,197.8513,18249.0
2017-01-20 10:05:00,228.45,228.49,228.41,228.44,26896.0,197.8686,197.9032,197.8339,197.8599,26896.0
2017-01-20 10:10:00,228.45,228.55,228.42,228.42,34088.0,197.8686,197.9552,197.8426,197.8426,34088.0
2017-01-20 10:15:00,228.45,228.48,228.38,228.44,32854.0,197.8686,197.8946,197.808,197.8599,32854.0
2017-01-20 10:20:00,228.46,228.49,228.27,228.28,24094.0,197.8772,197.9032,197.7127,197.7213,24094.0
2017-01-20 10:25:00,228.3,228.33,228.2,228.26,16746.0,197.7387,197.7646,197.652,197.704,16746.0
2017-01-20 10:30:00,228.29,228.37,228.28,228.3,53163.0,197.73,197.7993,197.7213,197.7387,53163.0
2017-01-20 10:35:00,228.32,228.41,228.31,228.33,25884.0,197.756,197.8339,197.7473,197.7646,25884.0
2017-01-20 10:40:00,228.32,228.38,228.28,228.28,21219.0,197.756,197.808,197.7213,197.7213,21219.0
2017-01-20 10:45:00,228.29,228.33,228.25,228.27,16751.0,197.73,197.7646,197.6954,197.7127,16751.0
2017-01-20 10:50:00,228.27,228.35,228.23,228.34,11053.0,197.7127,197.782,197.678,197.7733,11053.0
2017-01-20 10:55:00,228.34,228.39,228.32,228.35,58256.0,197.7733,197.8166,197.756,197.782,58256.0
2017-01-20 11:00:00,228.38,228.44,228.38,228.44,15341.0,197.808,197.8599,197.808,197.8599,15341.0
2017-01-20 11:05:00,228.43,228.46,228.4,228.45,12600.0,197.8513,197.8772,197.8253,197.8686,12600.0
2017-01-20 11:10:00,228.46,228.47,228.38,228.43,6460.0,197.8772,197.8859,197.808,197.8513,6460.0
2017-01-20 11:15:00,228.45,228.47,228.38,228.44,7892.0,197.8686,197.8859,197.808,197.8599,7892.0
2017-01-20 11:20:00,228.41,228.49,228.39,228.4,6954.0,197.8339,197.9032,197.8166,197.8253,6954.0
2017-01-20 11:25:00,228.37,228.4,228.23,228.23,13703.0,197.7993,197.8253,197.678,197.678,13703.0
2017-01-20 11:30:00,228.23,228.33,228.23,228.32,17641.0,197.678,197.7646,197.678,197.756,17641.0
2017-01-20 11:35:00,228.33,228.35,228.27,228.33,26555.0,197.7646,197.782,197.7127,197.7646,26555.0
2017-01-20 11:40:00,228.34,228.39,228.31,228.39,11021.0,197.7733,197.8166,197.7473,197.8166,11021.0
2017-01-20 11:45:00,228.39,228.44,228.3,228.31,12591.0,197.8166,197.8599,197.7387,197.7473,12591.0
2017-01-20 11:50:00,228.31,228.36,228.29,228.35,17604.0,197.7473,197.7906,197.73,197.782,17604.0
2017-01-20 11:55:00,228.33,228.38,228.31,228.36,8880.0,197.7646,197.808,197.7473,197.7906,8880.0
2017-01-20 12:00:00,228.36,228.41,228.25,228.25,12574.0,197.7906,197.8339,197.6954,197.6954,12574.0
2017-01-20 12:05:00,228.24,228.24,227.72,228.1,86036.0,197.6867,197.6867,197.2363,197.5654,86036.0
2017-01-20 12:10:00,228.07,228.07,227.75,227.79,52753.0,197.5395,197.5395,197.2623,197.2969,52753.0
2017-01-20 12:15:00,227.79,228.22,227.7,228.14,44693.0,197.2969,197.6694,197.219,197.6001,44693.0
2017-01-20 12:20:00,228.1,228.24,227.96,227.99,34181.0,197.5654,197.6867,197.4442,197.4702,34181.0
2017-01-20 12:25:00,227.99,228.06,227.7,227.81,69481.0,197.4702,197.5308,197.219,197.3143,69481.0
2017-01-20 12:30:00,227.81,227.81,227.45,227.74,71403.0,197.3143,197.3143,197.0024,197.2536,71403.0
2017-01-20 12:35:00,227.7,227.7,227.46,227.62,55434.0,197.219,197.219,197.0111,197.1497,55434.0
2017-01-20 12:40:00,227.64,227.87,227.61,227.84,41520.0,197.167,197.3662,197.141,197.3402,41520.0
2017-01-20 12:45:00,227.88,227.88,227.72,227.75,23919.0,197.3749,197.3749,197.2363,197.2623,23919.0
2017-01-20 12:50:00,227.72,227.82,227.56,227.61,39030.0,197.2363,197.3229,197.0977,197.141,39030.0
2017-01-20 12:55:00,227.64,227.73,227.44,227.72,27250.0,197.167,197.245,196.9938,197.2363,27250.0
2017-01-20 13:00:00,227.72,227.74,227.64,227.7,11305.0,197.2363,197.2536,197.167,197.219,11305.0
2017-01-20 13:05:00,227.72,227.93,227.72,227.88,30818.0,197.2363,197.4182,197.2363,197.3749,30818.0
2017-01-20 13:10:00,227.89,227.94,227.85,227.89,9279.0,197.3835,197.4269,197.3489,197.3835,9279.0
2017-01-20 13:15:00,227.9,228.03,227.85,227.97,9335.0,197.3922,197.5048,197.3489,197.4528,9335.0
2017-01-20 13:20:00,228.0,228.04,227.98,228.01,8505.0,197.4788,197.5135,197.4615,197.4875,8505.0
2017-01-20 13:25:00,227.96,228.02,227.96,228.01,6201.0,197.4442,197.4961,197.4442,197.4875,6201.0
2017-01-20 13:30:00,228.01,228.04,227.92,227.93,12208.0,197.4875,197.5135,197.4095,197.4182,12208.0
2017-01-20 13:35:00,227.92,227.94,227.89,227.9,8723.0,197.4095,197.4269,197.3835,197.3922,8723.0
2017-01-20 13:40:00,227.89,227.98,227.89,227.94,18584.0,197.3835,197.4615,197.3835,197.4269,18584.0
2017-01-20 13:45:00,227.94,227.99,227.78,227.78,15912.0,197.4269,197.4702,197.2883,197.2883,15912.0
2017-01-20 13:50:00,227.79,227.82,227.73,227.78,7943.0,197.2969,197.3229,197.245,197.2883,7943.0
2017-01-20 13:55:00,227.79,227.84,227.78,227.81,38316.0,197.2969,197.3402,197.2883,197.3143,38316.0
2017-01-20 14:00:00,227.79,227.82,227.74,227.81,7687.0,197.2969,197.3229,197.2536,197.3143,7687.0
2017-01-20 14:05:00,227.82,227.86,227.82,227.85,8628.0,197.3229,197.3576,197.3229,197.3489,8628.0
2017-01-20 14:10:00,227.84,227.88,227.78,227.78,10115.0,197.3402,197.3749,197.2883,197.2883,10115.0
2017-01-20 14:15:00,227.79,227.84,227.73,227.75,62318.0,197.2969,197.3402,197.245,197.2623,62318.0
2017-01-20 14:20:00,227.76,227.77,227.47,227.47,42566.0,197.2709,197.2796,197.0198,197.0198,42566.0
2017-01-20 14:25:00,227.53,227.64,227.52,227.63,29396.0,197.0717,197.167,197.0631,197.1584,29396.0
2017-01-20 14:30:00,227.62,227.78,227.62,227.7,11544.0,197.1497,197.2883,197.1497,197.219,11544.0
2017-01-20 14:35:00,227.67,227.68,227.52,227.62,20516.0,197.193,197.2017,197.0631,197.1497,20516.0
2017-01-20 14:40:00,227.56,227.78,227.53,227.76,20630.0,197.0977,197.2883,197.0717,197.2709,20630.0
2017-01-20 14:45:00,227.77,227.77,227.64,227.66,14763.0,197.2796,197.2796,197.167,197.1843,14763.0
2017-01-20 14:50:00,227.65,227.78,227.65,227.74,13872.0,197.1757,197.2883,197.1757,197.2536,13872.0
2017-01-20 14:55:00,227.75,227.78,227.71,227.73,25175.0,197.2623,197.2883,197.2276,197.245,25175.0
2017-01-20 15:00:00,227.73,227.87,227.72,227.86,24464.0,197.245,197.3662,197.2363,197.3576,24464.0
2017-01-20 15:05:00,227.85,227.97,227.8,227.96,27009.0,197.3489,197.4528,197.3056,197.4442,27009.0
2017-01-20 15:10:00,228.0,228.08,227.91,227.97,26531.0,197.4788,197.5481,197.4009,197.4528,26531.0
2017-01-20 15:15:00,227.96,227.97,227.81,227.88,17065.0,197.4442,197.4528,197.3143,197.3749,17065.0
2017-01-20 15:20:00,227.89,227.89,227.69,227.71,36171.0,197.3835,197.3835,197.2103,197.2276,36171.0
2017-01-20 15:25:00,227.69,227.78,227.59,227.59,24973.0,197.2103,197.2883,197.1237,197.1237,24973.0
2017-01-20 15:30:00,227.63,227.74,227.54,227.74,36514.0,197.1584,197.2536,197.0804,197.2536,36514.0
2017-01-20 15:35:00,227.72,227.86,227.69,227.84,39620.0,197.2363,197.3576,197.2103,197.3402,39620.0
2017-01-20 15:40:00,227.86,227.86,227.8,227.82,25017.0,197.3576,197.3576,197.3056,197.3229,25017.0
2017-01-20 15:45:00,227.83,227.94,227.78,227.9,39032.0,197.3316,197.4269,197.2883,197.3922,39032.0
2017-01-20 15:50:00,227.93,228.0,227.86,227.91,35581.0,197.4182,197.4788,197.3576,197.4009,35581.0
2017-01-20 15:55:00,227.95,228.12,227.95,228.07,180211.0,197.4355,197.5828,197.4355,197.5395,180211.0
2017-01-23 09:30:00,227.74,227.88,227.61,227.85,96290.0,197.2536,197.3749,197.141,197.3489,96290.0
2017-01-23 09:35:00,227.89,228.12,227.89,228.11,28727.0,197.3835,197.5828,197.3835,197.5741,28727.0
2017-01-23 09:40:00,228.15,228.18,227.93,227.96,38747.0,197.6087,197.6347,197.4182,197.4442,38747.0
2017-01-23 09:45:00,227.98,228.07,227.97,228.07,14718.0,197.4615,197.5395,197.4528,197.5395,14718.0
2017-01-23 09:50:00,228.05,228.05,227.76,227.77,45127.0,197.5221,197.5221,197.2709,197.2796,45127.0
2017-01-23 09:55:00,227.8,227.82,227.75,227.76,13095.0,197.3056,197.3229,197.2623,197.2709,13095.0
2017-01-23 10:00:00,227.77,227.88,227.74,227.78,131643.0,197.2796,197.3749,197.2536,197.2883,131643.0
2017-01-23 10:05:00,227.78,227.88,227.68,227.73,35699.0,197.2883,197.3749,197.2017,197.245,35699.0
2017-01-23 10:10:00,227.71,227.71,227.56,227.62,35275.0,197.2276,197.2276,197.0977,197.1497,35275.0
2017-01-23 10:15:00,227.59,227.62,227.39,227.4,48306.0,197.1237,197.1497,196.9505,196.9591,48306.0
2017-01-23 10:20:00,227.4,227.52,227.36,227.49,31070.0,196.9591,197.0631,196.9245,197.0371,31070.0
2017-01-23 10:25:00,227.49,227.5,227.29,227.3,36528.0,197.0371,197.0458,196.8639,196.8725,36528.0
2017-01-23 10:30:00,227.3,227.32,226.98,227.05,67016.0,196.8725,196.8898,196.5954,196.656,67016.0
2017-01-23 10:35:00,227.05,227.13,227.02,227.12,49003.0,196.656,196.7253,196.63,196.7166,49003.0
2017-01-23 10:40:00,227.13,227.21,227.11,227.16,36828.0,196.7253,196.7946,196.708,196.7513,36828.0
2017-01-23 10:45:00,227.15,227.2,227.12,227.17,24622.0,196.7426,196.7859,196.7166,196.7599,24622.0
2017-01-23 10:50:00,227.17,227.2,227.07,227.08,26278.0,196.7599,196.7859,196.6733,196.682,26278.0
2017-01-23 10:55:00,227.09,227.16,227.09,227.16,15527.0,196.6906,196.7513,196.6906,196.7513,15527.0
2017-01-23 11:00:00,227.16,227.22,227.15,227.18,17769.0,196.7513,196.8032,196.7426,196.7686,17769.0
2017-01-23 11:05:00,227.17,227.3,227.17,227.26,26334.0,196.7599,196.8725,196.7599,196.8379,26334.0
2017-01-23 11:10:00,227.26,227.29,227.04,227.04,22118.0,196.8379,196.8639,196.6473,196.6473,22118.0
2017-01-23 11:15:00,227.02,227.14,227.01,227.08,38619.0,196.63,196.7339,196.6213,196.682,38619.0
2017-01-23 11:20:00,227.1,227.14,226.92,226.92,88503.0,196.6993,196.7339,196.5434,196.5434,88503.0
2017-01-23 11:25:00,226.91,227.12,226.91,227.12,61599.0,196.5347,196.7166,196.5347,196.7166,61599.0
2017-01-23 11:30:00,227.12,227.21,227.09,227.12,45130.0,196.7166,196.7946,196.6906,196.7166,45130.0
2017-01-23 11:35:00,227.13,227.19,226.96,226.99,29606.0,196.7253,196.7773,196.578,196.604,29606.0
2017-01-23 11:40:00,226.98,227.04,226.96,227.0,32995.0,196.5954,196.6473,196.578,196.6127,32995.0
2017-01-23 11:45:00,226.99,226.99,226.66,226.73,71217.0,196.604,196.604,196.3182,196.3788,71217.0
2017-01-23 11:50:00,226.74,226.78,226.66,226.73,34076.0,196.3875,196.4221,196.3182,196.3788,34076.0
2017-01-23 11:55:00,226.72,226.9,226.71,226.9,36819.0,196.3702,196.5261,196.3615,196.5261,36819.0
2017-01-23 12:00:00,226.91,226.93,226.81,226.84,45521.0,196.5347,196.5521,196.4481,196.4741,45521.0
2017-01-23 12:05:00,226.86,226.88,226.77,226.77,34210.0,196.4914,196.5088,196.4135,196.4135,34210.0
2017-01-23 12:10:00,226.76,226.83,226.71,226.79,29086.0,196.4048,196.4654,196.3615,196.4308,29086.0
2017-01-23 12:15:00,226.77,226.94,226.7,226.94,37171.0,196.4135,196.5607,196.3528,196.5607,37171.0
2017-01-23 12:20:00,226.94,227.02,226.89,226.98,20991.0,196.5607,196.63,196.5174,196.5954,20991.0
2017-01-23 12:25:00,226.99,227.03,226.94,227.02,20776.0,196.604,196.6387,196.5607,196.63,20776.0
2017-01-23 12:30:00,227.0,227.11,227.0,227.11,22901.0,196.6127,196.708,196.6127,196.708,22901.0
2017-01-23 12:35:00,227.11,227.13,227.07,227.08,11267.0,196.708,196.7253,196.6733,196.682,11267.0
2017-01-23 12:40:00,227.09,227.18,227.09,227.14,19095.0,196.6906,196.7686,196.6906,196.7339,19095.0
2017-01-23 12:45:00,227.14,227.16,227.01,227.03,19645.0,196.7339,196.7513,196.6213,196.6387,19645.0
2017-01-23 12:50:00,227.03,227.09,227.01,227.09,13783.0,196.6387,196.6906,196.6213,196.6906,13783.0
2017-01-23 12:55:00,227.09,227.14,227.08,227.11,15897.0,196.6906,196.7339,196.682,196.708,15897.0
2017-01-23 13:00:00,227.1,227.18,227.09,227.16,21581.0,196.6993,196.7686,196.6906,196.7513,21581.0
2017-01-23 13:05:00,227.18,227.24,227.15,227.18,25695.0,196.7686,196.8206,196.7426,196.7686,25695.0
2017-01-23 13:10:00,227.18,227.19,227.09,227.11,15303.0,196.7686,196.7773,196.6906,196.708,15303.0
2017-01-23 13:15:00,227.11,227.16,227.09,227.15,14167.0,196.708,196.7513,196.6906,196.7426,14167.0
2017-01-23 13:20:00,227.16,227.29,227.15,227.19,20980.0,196.7513,196.8639,196.7426,196.7773,20980.0
2017-01-23 13:25:00,227.18,227.19,227.11,227.11,23458.0,196.7686,196.7773,196.708,196.708,23458.0
2017-01-23 13:30:00,227.11,227.32,227.1,227.26,43933.0,196.708,196.8898,196.6993,196.8379,43933.0
2017-01-23 13:35:00,227.28,227.59,227.28,227.59,62767.0,196.8552,197.1237,196.8552,197.1237,62767.0
2017-01-23 13:40:00,227.62,227.62,227.45,227.46,62963.0,197.1497,197.1497,197.0024,197.0111,62963.0
2017-01-23 13:45:00,227.45,227.49,227.38,227.4,18321.0,197.0024,197.0371,196.9418,196.9591,18321.0
2017-01-23 13:50:00,227.41,227.42,227.26,227.26,28768.0,196.9678,196.9765,196.8379,196.8379,28768.0
2017-01-23 13:55:00,227.26,227.29,227.22,227.24,23375.0,196.8379,196.8639,196.8032,196.8206,23375.0
2017-01-23 14:00:00,227.24,227.34,227.23,227.29,19134.0,196.8206,196.9072,196.8119,196.8639,19134.0
2017-01-23 14:05:00,227.29,227.29,227.16,227.17,25064.0,196.8639,196.8639,196.7513,196.7599,25064.0
2017-01-23 14:10:00,227.17,227.18,227.07,227.15,18979.0,196.7599,196.7686,196.6733,196.7426,18979.0
2017-01-23 14:15:00,227.16,227.16,227.07,227.09,18527.0,196.7513,196.7513,196.6733,196.6906,18527.0
2017-01-23 14:20:00,227.09,227.16,227.09,227.1,17852.0,196.6906,196.7513,196.6906,196.6993,17852.0
2017-01-23 14:25:00,227.1,227.19,227.09,227.18,25425.0,196.6993,196.7773,196.6906,196.7686,25425.0
2017-01-23 14:30:00,227.18,227.31,227.18,227.28,25441.0,196.7686,196.8812,196.7686,196.8552,25441.0
2017-01-23 14:35:00,227.27,227.3,227.21,227.28,22581.0,196.8465,196.8725,196.7946,196.8552,22581.0
2017-01-23 14:40:00,227.27,227.31,227.15,227.31,28558.0,196.8465,196.8812,196.7426,196.8812,28558.0
2017-01-23 14:45:00,227.31,227.4,227.28,227.28,21341.0,196.8812,196.9591,196.8552,196.8552,21341.0
2017-01-23 14:50:00,227.28,227.33,227.27,227.33,18418.0,196.8552,196.8985,196.8465,196.8985,18418.0
2017-01-23 14:55:00,227.31,227.43,227.31,227.41,24122.0,196.8812,196.9851,196.8812,196.9678,24122.0
2017-01-23 15:00:00,227.41,227.44,227.37,227.43,29155.0,196.9678,196.9938,196.9332,196.9851,29155.0
2017-01-23 15:05:00,227.42,227.43,227.31,227.32,43630.0,196.9765,196.9851,196.8812,196.8898,43630.0
2017-01-23 15:10:00,227.31,227.35,227.23,227.24,36630.0,196.8812,196.9158,196.8119,196.8206,36630.0
2017-01-23 15:15:00,227.25,227.33,227.23,227.31,21451.0,196.8292,196.8985,196.8119,196.8812,21451.0
2017-01-23 15:20:00,227.32,227.53,227.3,227.53,42418.0,196.8898,197.0717,196.8725,197.0717,42418.0
2017-01-23 15:25:00,227.52,227.56,227.43,227.45,32210.0,197.0631,197.0977,196.9851,197.0024,32210.0
2017-01-23 15:30:00,227.45,227.48,227.43,227.45,33927.0,197.0024,197.0284,196.9851,197.0024,33927.0
2017-01-23 15:35:00,227.45,227.61,227.45,227.59,58953.0,197.0024,197.141,197.0024,197.1237,58953.0
2017-01-23 15:40:00,227.59,227.67,227.58,227.65,100881.0,197.1237,197.193,197.115,197.1757,100881.0
2017-01-23 15:45:00,227.64,227.72,227.61,227.67,65219.0,197.167,197.2363,197.141,197.193,65219.0
2017-01-23 15:50:00,227.66,227.67,227.53,227.57,56572.0,197.1843,197.193,197.0717,197.1064,56572.0
2017-01-23 15:55:00,227.58,227.64,227.5,227.56,200090.0,197.115,197.167,197.0458,197.0977,200090.0
2017-01-24 09:30:00,227.78,227.9,227.65,227.84,87373.0,197.2883,197.3922,197.1757,197.3402,87373.0
2017-01-24 09:35:00,227.86,227.96,227.78,227.78,22715.0,197.3576,197.4442,197.2883,197.2883,22715.0
2017-01-24 09:40:00,227.76,227.82,227.74,227.8,14153.0,197.2709,197.3229,197.2536,197.3056,14153.0
2017-01-24 09:45:00,227.82,227.92,227.76,227.87,16532.0,197.3229,197.4095,197.2709,197.3662,16532.0
2017-01-24 09:50:00,227.86,227.89,227.77,227.89,12728.0,197.3576,197.3835,197.2796,197.3835,12728.0
2017-01-24 09:55:00,227.89,227.89,227.79,227.81,6735.0,197.3835,197.3835,197.2969,197.3143,6735.0
2017-01-24 10:00:00,227.82,227.85,227.69,227.71,18007.0,197.3229,197.3489,197.2103,197.2276,18007.0
2017-01-24 10:05:00,227.74,227.76,227.66,227.7,9987.0,197.2536,197.2709,197.1843,197.219,9987.0
2017-01-24 10:10:00,227.7,227.94,227.7,227.87,12735.0,197.219,197.4269,197.219,197.3662,12735.0
2017-01-24 10:15:00,227.87,227.88,227.81,227.83,7591.0,197.3662,197.3749,197.3143,197.3316,7591.0
2017-01-24 10:20:00,227.84,228.02,227.83,228.02,23323.0,197.3402,197.4961,197.3316,197.4961,23323.0
2017-01-24 10:25:00,228.02,228.04,227.88,227.9,26545.0,197.4961,197.5135,197.3749,197.3922,26545.0
2017-01-24 10:30:00,227.85,227.96,227.85,227.95,11247.0,197.3489,197.4442,197.3489,197.4355,11247.0
2017-01-24 10:35:00,227.95,227.97,227.9,227.93,16732.0,197.4355,197.4528,197.3922,197.4182,16732.0
2017-01-24 10:40:00,227.91,227.94,227.8,227.87,17283.0,197.4009,197.4269,197.3056,197.3662,17283.0
2017-01-24 10:45:00,227.84,227.9,227.83,227.87,9141.0,197.3402,197.3922,197.3316,197.3662,9141.0
2017-01-24 10:50:00,227.87,227.92,227.83,227.91,4729.0,197.3662,197.4095,197.3316,197.4009,4729.0
2017-01-24 10:55:00,227.92,228.02,227.92,227.94,16856.0,197.4095,197.4961,197.4095,197.4269,16856.0
2017-01-24 11:00:00,227.97,228.04,227.93,228.02,40471.0,197.4528,197.5135,197.4182,197.4961,40471.0
2017-01-24 11:05:00,228.04,228.19,228.0,228.19,38204.0,197.5135,197.6434,197.4788,197.6434,38204.0
2017-01-24 11:10:00,228.2,228.22,228.07,228.08,45239.0,197.652,197.6694,197.5395,197.5481,45239.0
2017-01-24 11:15:00,228.09,228.13,228.06,228.11,15481.0,197.5568,197.5914,197.5308,197.5741,15481.0
2017-01-24 11:20:00,228.14,228.16,228.07,228.1,30422.0,197.6001,197.6174,197.5395,197.5654,30422.0
2017-01-24 11:25:00,228.1,228.16,228.07,228.1,19507.0,197.5654,197.6174,197.5395,197.5654,19507.0
2017-01-24 11:30:00,228.11,228.18,228.08,228.14,10138.0,197.5741,197.6347,197.5481,197.6001,10138.0
2017-01-24 11:35:00,228.16,228.25,228.15,228.21,23067.0,197.6174,197.6954,197.6087,197.6607,23067.0
2017-01-24 11:40:00,228.23,228.3,228.22,228.29,8390.0,197.678,197.7387,197.6694,197.73,8390.0
2017-01-24 11:45:00,228.29,228.31,228.24,228.28,7610.0,197.73,197.7473,197.6867,197.7213,7610.0
2017-01-24 11:50:00,228.3,228.32,228.21,228.22,14980.0,197.7387,197.756,197.6607,197.6694,14980.0
2017-01-24 11:55:00,228.24,228.27,228.22,228.26,9774.0,197.6867,197.7127,197.6694,197.704,9774.0
2017-01-24 12:00:00,228.3,228.33,228.25,228.28,13203.0,197.7387,197.7646,197.6954,197.7213,13203.0
2017-01-24 12:05:00,228.29,228.33,228.27,228.32,6240.0,197.73,197.7646,197.7127,197.756,6240.0
2017-01-24 12:10:00,228.32,228.51,228.31,228.5,24118.0,197.756,197.9206,197.7473,197.9119,24118.0
2017-01-24 12:15:00,228.51,228.53,228.44,228.44,25541.0,197.9206,197.9379,197.8599,197.8599,25541.0
2017-01-24 12:20:00,228.45,228.49,228.43,228.45,47084.0,197.8686,197.9032,197.8513,197.8686,47084.0
2017-01-24 12:25:00,228.46,228.58,228.45,228.54,18981.0,197.8772,197.9812,197.8686,197.9465,18981.0
2017-01-24 12:30:00,228.55,228.56,228.49,228.55,7818.0,197.9552,197.9639,197.9032,197.9552,7818.0
2017-01-24 12:35:00,228.56,228.57,228.51,228.52,33855.0,197.9639,197.9725,197.9206,197.9292,33855.0
2017-01-24 12:40:00,228.52,228.59,228.51,228.55,15670.0,197.9292,197.9898,197.9206,197.9552,15670.0
2017-01-24 12:45:00,228.56,228.64,228.55,228.61,20579.0,197.9639,198.0331,197.9552,198.0072,20579.0
2017-01-24 12:50:00,228.6,228.67,228.6,228.64,29620.0,197.9985,198.0591,197.9985,198.0331,29620.0
2017-01-24 12:55:00,228.64,228.67,228.6,228.61,70343.0,198.0331,198.0591,197.9985,198.0072,70343.0
2017-01-24 13:00:00,228.61,228.72,228.61,228.7,21758.0,198.0072,198.1024,198.0072,198.0851,21758.0
2017-01-24 13:05:00,228.73,228.91,228.72,228.86,35341.0,198.1111,198.267,198.1024,198.2237,35341.0
2017-01-24 13:10:00,228.88,228.88,228.78,228.79,17110.0,198.241,198.241,198.1544,198.1631,17110.0
2017-01-24 13:15:00,228.79,228.84,228.78,228.82,16476.0,198.1631,198.2064,198.1544,198.1891,16476.0
2017-01-24 13:20:00,228.83,228.85,228.77,228.78,25570.0,198.1977,198.215,198.1457,198.1544,25570.0
2017-01-24 13:25:00,228.8,228.87,228.76,228.87,23646.0,198.1717,198.2324,198.1371,198.2324,23646.0
2017-01-24 13:30:00,228.86,229.04,228.85,229.0,21378.0,198.2237,198.3796,198.215,198.345,21378.0
2017-01-24 13:35:00,229.04,229.08,228.99,229.04,27637.0,198.3796,198.4142,198.3363,198.3796,27637.0
2017-01-24 13:40:00,229.08,229.23,229.05,229.16,56451.0,198.4142,198.5442,198.3883,198.4835,56451.0
2017-01-24 13:45:00,229.17,229.19,229.13,229.19,9745.0,198.4922,198.5095,198.4576,198.5095,9745.0
2017-01-24 13:50:00,229.2,229.2,229.15,229.16,34693.0,198.5182,198.5182,198.4749,198.4835,34693.0
2017-01-24 13:55:00,229.15,229.16,229.07,229.07,11424.0,198.4749,198.4835,198.4056,198.4056,11424.0
2017-01-24 14:00:00,229.07,229.13,229.04,229.13,12830.0,198.4056,198.4576,198.3796,198.4576,12830.0
2017-01-24 14:05:00,229.16,229.19,229.1,229.15,19652.0,198.4835,198.5095,198.4316,198.4749,19652.0
2017-01-24 14:10:00,229.17,229.17,229.03,229.08,20300.0,198.4922,198.4922,198.3709,198.4142,20300.0
2017-01-24 14:15:00,229.1,229.21,229.06,229.16,20287.0,198.4316,198.5268,198.3969,198.4835,20287.0
2017-01-24 14:20:00,229.16,229.2,229.09,229.09,19687.0,198.4835,198.5182,198.4229,198.4229,19687.0
2017-01-24 14:25:00,229.09,229.17,229.03,229.05,96088.0,198.4229,198.4922,198.3709,198.3883,96088.0
2017-01-24 14:30:00,229.06,229.19,229.06,229.18,22010.0,198.3969,198.5095,198.3969,198.5009,22010.0
2017-01-24 14:35:00,229.17,229.17,229.09,229.09,17190.0,198.4922,198.4922,198.4229,198.4229,17190.0
2017-01-24 14:40:00,229.09,229.21,229.09,229.16,18517.0,198.4229,198.5268,198.4229,198.4835,18517.0
2017-01-24 14:45:00,229.18,229.23,229.12,229.17,20449.0,198.5009,198.5442,198.4489,198.4922,20449.0
2017-01-24 14:50:00,229.15,229.28,229.14,229.22,17457.0,198.4749,198.5875,198.4662,198.5355,17457.0
2017-01-24 14:55:00,229.21,229.26,229.21,229.24,20301.0,198.5268,198.5702,198.5268,198.5528,20301.0
2017-01-24 15:00:00,229.24,229.45,229.24,229.34,39983.0,198.5528,198.7347,198.5528,198.6394,39983.0
2017-01-24 15:05:00,229.35,229.39,229.3,229.39,18886.0,198.6481,198.6827,198.6048,198.6827,18886.0
2017-01-24 15:10:00,229.41,229.47,229.38,229.43,22740.0,198.7001,198.752,198.6741,198.7174,22740.0
2017-01-24 15:15:00,229.42,229.42,229.25,229.29,25385.0,198.7087,198.7087,198.5615,198.5961,25385.0
2017-01-24 15:20:00,229.28,229.3,229.24,229.24,29974.0,198.5875,198.6048,198.5528,198.5528,29974.0
2017-01-24 15:25:00,229.25,229.28,229.13,229.21,29755.0,198.5615,198.5875,198.4576,198.5268,29755.0
2017-01-24 15:30:00,229.21,229.24,229.18,229.2,30753.0,198.5268,198.5528,198.5009,198.5182,30753.0
2017-01-24 15:35:00,229.2,229.23,229.14,229.21,26466.0,198.5182,198.5442,198.4662,198.5268,26466.0
2017-01-24 15:40:00,229.19,229.2,229.1,229.16,15799.0,198.5095,198.5182,198.4316,198.4835,15799.0
2017-01-24 15:45:00,229.16,229.18,229.13,229.13,14538.0,198.4835,198.5009,198.4576,198.4576,14538.0
2017-01-24 15:50:00,229.14,229.14,229.01,229.03,64398.0,198.4662,198.4662,198.3536,198.3709,64398.0
2017-01-24 15:55:00,229.0,229.1,228.91,228.96,191337.0,198.345,198.4316,198.267,198.3103,191337.0
2017-01-25 09:30:00,230.08,230.12,229.89,229.95,90758.0,199.2804,199.315,199.1158,199.1678,90758.0
2017-01-25 09:35:00,229.97,230.17,229.93,230.13,57210.0,199.1851,199.3583,199.1505,199.3237,57210.0
2017-01-25 09:40:00,230.13,230.13,229.97,230.08,27724.0,199.3237,199.3237,199.1851,199.2804,27724.0
2017-01-25 09:45:00,230.1,230.14,230.0,230.09,19852.0,199.2977,199.3324,199.2111,199.289,19852.0
2017-01-25 09:50:00,230.08,230.16,230.02,230.14,36956.0,199.2804,199.3497,199.2284,199.3324,36956.0
2017-01-25 09:55:00,230.15,230.3,230.13,230.3,29933.0,199.341,199.4709,199.3237,199.4709,29933.0
2017-01-25 10:00:00,230.31,230.31,230.21,230.25,15380.0,199.4796,199.4796,199.393,199.4276,15380.0
2017-01-25 10:05:00,230.26,230.4,230.26,230.39,14318.0,199.4363,199.5575,199.4363,199.5489,14318.0
2017-01-25 10:10:00,230.4,230.46,230.32,230.36,35391.0,199.5575,199.6095,199.4883,199.5229,35391.0
2017-01-25 10:15:00,230.33,230.39,230.27,230.32,39292.0,199.4969,199.5489,199.4449,199.4883,39292.0
2017-01-25 10:20:00,230.32,230.34,230.28,230.31,12126.0,199.4883,199.5056,199.4536,199.4796,12126.0
2017-01-25 10:25:00,230.33,230.34,230.23,230.23,26627.0,199.4969,199.5056,199.4103,199.4103,26627.0
2017-01-25 10:30:00,230.22,230.26,230.21,230.21,17620.0,199.4016,199.4363,199.393,199.393,17620.0
2017-01-25 10:35:00,230.21,230.36,230.21,230.33,33859.0,199.393,199.5229,199.393,199.4969,33859.0
2017-01-25 10:40:00,230.33,230.46,230.32,230.46,19317.0,199.4969,199.6095,199.4883,199.6095,19317.0
2017-01-25 10:45:00,230.46,230.46,230.35,230.41,33978.0,199.6095,199.6095,199.5142,199.5662,33978.0
2017-01-25 10:50:00,230.41,230.55,230.4,230.54,62064.0,199.5662,199.6875,199.5575,199.6788,62064.0
2017-01-25 10:55:00,230.55,230.56,230.43,230.5,20035.0,199.6875,199.6961,199.5835,199.6442,20035.0
2017-01-25 11:00:00,230.51,230.64,230.48,230.64,26516.0,199.6528,199.7654,199.6268,199.7654,26516.0
2017-01-25 11:05:00,230.63,230.72,230.6,230.63,22306.0,199.7568,199.8347,199.7308,199.7568,22306.0
2017-01-25 11:10:00,230.64,230.65,230.54,230.55,17862.0,199.7654,199.7741,199.6788,199.6875,17862.0
2017-01-25 11:15:00,230.55,230.63,230.54,230.61,15436.0,199.6875,199.7568,199.6788,199.7394,15436.0
2017-01-25 11:20:00,230.59,230.61,230.53,230.55,17563.0,199.7221,199.7394,199.6701,199.6875,17563.0
2017-01-25 11:25:00,230.54,230.55,230.5,230.54,10017.0,199.6788,199.6875,199.6442,199.6788,10017.0
2017-01-25 11:30:00,230.55,230.55,230.31,230.31,20501.0,199.6875,199.6875,199.4796,199.4796,20501.0
2017-01-25 11:35:00,230.26,230.3,230.23,230.27,65644.0,199.4363,199.4709,199.4103,199.4449,65644.0
2017-01-25 11:40:00,230.25,230.37,230.25,230.36,5748.0,199.4276,199.5316,199.4276,199.5229,5748.0
2017-01-25 11:45:00,230.37,230.4,230.34,230.35,14005.0,199.5316,199.5575,199.5056,199.5142,14005.0
2017-01-25 11:50:00,230.37,230.37,230.22,230.25,19131.0,199.5316,199.5316,199.4016,199.4276,19131.0
2017-01-25 11:55:00,230.25,230.39,230.24,230.38,31665.0,199.4276,199.5489,199.419,199.5402,31665.0
2017-01-25 12:00:00,230.38,230.41,230.35,230.4,16060.0,199.5402,199.5662,199.5142,199.5575,16060.0
2017-01-25 12:05:00,230.41,230.46,230.39,230.4,11713.0,199.5662,199.6095,199.5489,199.5575,11713.0
2017-01-25 12:10:00,230.41,230.46,230.33,230.46,19964.0,199.5662,199.6095,199.4969,199.6095,19964.0
2017-01-25 12:15:00,230.45,230.46,230.34,230.39,9504.0,199.6009,199.6095,199.5056,199.5489,9504.0
2017-01-25 12:20:00,230.39,230.44,230.38,230.4,6655.0,199.5489,199.5922,199.5402,199.5575,6655.0
2017-01-25 12:25:00,230.42,230.49,230.41,230.45,7970.0,199.5749,199.6355,199.5662,199.6009,7970.0
2017-01-25 12:30:00,230.45,230.51,230.45,230.51,13295.0,199.6009,199.6528,199.6009,199.6528,13295.0
2017-01-25 12:35:00,230.52,230.55,230.43,230.43,4515.0,199.6615,199.6875,199.5835,199.5835,4515.0
2017-01-25 12:40:00,230.42,230.46,230.38,230.4,10213.0,199.5749,199.6095,199.5402,199.5575,10213.0
2017-01-25 12:45:00,230.38,230.41,230.35,230.4,9633.0,199.5402,199.5662,199.5142,199.5575,9633.0
2017-01-25 12:50:00,230.4,230.49,230.37,230.48,33726.0,199.5575,199.6355,199.5316,199.6268,33726.0
2017-01-25 12:55:00,230.45,230.53,230.44,230.53,5243.0,199.6009,199.6701,199.5922,199.6701,5243.0
2017-01-25 13:00:00,230.54,230.59,230.51,230.59,15952.0,199.6788,199.7221,199.6528,199.7221,15952.0
2017-01-25 13:05:00,230.58,230.62,230.57,230.57,4896.0,199.7135,199.7481,199.7048,199.7048,4896.0
2017-01-25 13:10:00,230.58,230.66,230.58,230.65,5706.0,199.7135,199.7827,199.7135,199.7741,5706.0
2017-01-25 13:15:00,230.63,230.65,230.6,230.62,26765.0,199.7568,199.7741,199.7308,199.7481,26765.0
2017-01-25 13:20:00,230.63,230.64,230.6,230.6,10501.0,199.7568,199.7654,199.7308,199.7308,10501.0
2017-01-25 13:25:00,230.59,230.66,230.58,230.61,6663.0,199.7221,199.7827,199.7135,199.7394,6663.0
2017-01-25 13:30:00,230.65,230.68,230.52,230.57,17720.0,199.7741,199.8001,199.6615,199.7048,17720.0
2017-01-25 13:35:00,230.58,230.67,230.58,230.66,10425.0,199.7135,199.7914,199.7135,199.7827,10425.0
2017-01-25 13:40:00,230.67,230.76,230.67,230.72,12095.0,199.7914,199.8694,199.7914,199.8347,12095.0
2017-01-25 13:45:00,230.72,230.72,230.63,230.65,12565.0,199.8347,199.8347,199.7568,199.7741,12565.0
2017-01-25 13:50:00,230.64,230.75,230.64,230.74,22721.0,199.7654,199.8607,199.7654,199.852,22721.0
2017-01-25 13:55:00,230.73,230.77,230.7,230.74,18889.0,199.8434,199.878,199.8174,199.852,18889.0
2017-01-25 14:00:00,230.74,230.83,230.71,230.71,21735.0,199.852,199.93,199.826,199.826,21735.0
2017-01-25 14:05:00,230.73,230.8,230.73,230.78,7042.0,199.8434,199.904,199.8434,199.8867,7042.0
2017-01-25 14:10:00,230.77,230.78,230.73,230.74,26429.0,199.878,199.8867,199.8434,199.852,26429.0
2017-01-25 14:15:00,230.76,230.83,230.74,230.82,20833.0,199.8694,199.93,199.852,199.9213,20833.0
2017-01-25 14:20:00,230.82,230.86,230.81,230.82,17303.0,199.9213,199.956,199.9127,199.9213,17303.0
2017-01-25 14:25:00,230.82,230.88,230.8,230.82,28871.0,199.9213,199.9733,199.904,199.9213,28871.0
2017-01-25 14:30:00,230.84,230.84,230.73,230.81,11348.0,199.9386,199.9386,199.8434,199.9127,11348.0
2017-01-25 14:35:00,230.82,230.83,230.74,230.74,17366.0,199.9213,199.93,199.852,199.852,17366.0
2017-01-25 14:40:00,230.74,230.78,230.63,230.65,24980.0,199.852,199.8867,199.7568,199.7741,24980.0
2017-01-25 14:45:00,230.65,230.72,230.64,230.71,26924.0,199.7741,199.8347,199.7654,199.826,26924.0
2017-01-25 14:50:00,230.69,230.7,230.63,230.64,17141.0,199.8087,199.8174,199.7568,199.7654,17141.0
2017-01-25 14:55:00,230.64,230.64,230.58,230.61,11960.0,199.7654,199.7654,199.7135,199.7394,11960.0
2017-01-25 15:00:00,230.62,230.69,230.61,230.68,17967.0,199.7481,199.8087,199.7394,199.8001,17967.0
2017-01-25 15:05:00,230.68,230.68,230.58,230.64,12685.0,199.8001,199.8001,199.7135,199.7654,12685.0
2017-01-25 15:10:00,230.64,230.72,230.63,230.69,9647.0,199.7654,199.8347,199.7568,199.8087,9647.0
2017-01-25 15:15:00,230.71,230.72,230.48,230.51,21859.0,199.826,199.8347,199.6268,199.6528,21859.0
2017-01-25 15:20:00,230.52,230.66,230.51,230.65,19406.0,199.6615,199.7827,199.6528,199.7741,19406.0
2017-01-25 15:25:00,230.65,230.74,230.62,230.73,7864.0,199.7741,199.852,199.7481,199.8434,7864.0
2017-01-25 15:30:00,230.73,230.73,230.67,230.72,24237.0,199.8434,199.8434,199.7914,199.8347,24237.0
2017-01-25 15:35:00,230.71,230.82,230.69,230.8,23310.0,199.826,199.9213,199.8087,199.904,23310.0
2017-01-25 15:40:00,230.81,230.94,230.79,230.9,20182.0,199.9127,200.0253,199.8953,199.9906,20182.0
2017-01-25 15:45:00,230.88,230.92,230.84,230.89,42328.0,199.9733,200.0079,199.9386,199.982,42328.0
2017-01-25 15:50:00,230.88,230.97,230.88,230.9,48757.0,199.9733,200.0512,199.9733,199.9906,48757.0
2017-01-25 15:55:00,230.9,230.95,230.78,230.88,506912.0,199.9906,200.0339,199.8867,199.9733,506912.0
2017-01-26 09:30:00,230.78,231.06,230.77,231.01,132176.0,199.8867,200.1292,199.878,200.0859,132176.0
2017-01-26 09:35:00,231.01,231.05,230.87,230.88,23302.0,200.0859,200.1205,199.9646,199.9733,23302.0
2017-01-26 09:40:00,230.87,230.87,230.69,230.75,27346.0,199.9646,199.9646,199.8087,199.8607,27346.0
2017-01-26 09:45:00,230.76,230.83,230.64,230.78,19856.0,199.8694,199.93,199.7654,199.8867,19856.0
2017-01-26 09:50:00,230.8,230.9,230.78,230.88,22580.0,199.904,199.9906,199.8867,199.9733,22580.0
2017-01-26 09:55:00,230.88,231.0,230.84,230.97,37372.0,199.9733,200.0772,199.9386,200.0512,37372.0
2017-01-26 10:00:00,230.95,231.04,230.84,231.0,35708.0,200.0339,200.1119,199.9386,200.0772,35708.0
2017-01-26 10:05:00,230.98,230.99,230.82,230.97,17388.0,200.0599,200.0686,199.9213,200.0512,17388.0
2017-01-26 10:10:00,230.99,231.1,230.95,231.09,27034.0,200.0686,200.1638,200.0339,200.1552,27034.0
2017-01-26 10:15:00,231.09,231.1,230.98,231.05,10682.0,200.1552,200.1638,200.0599,200.1205,10682.0
2017-01-26 10:20:00,231.04,231.04,230.8,230.81,27702.0,200.1119,200.1119,199.904,199.9127,27702.0
2017-01-26 10:25:00,230.79,230.88,230.73,230.78,47758.0,199.8953,199.9733,199.8434,199.8867,47758.0
2017-01-26 10:30:00,230.77,230.96,230.76,230.88,45382.0,199.878,200.0426,199.8694,199.9733,45382.0
2017-01-26 10:35:00,230.88,231.07,230.88,231.05,23720.0,199.9733,200.1379,199.9733,200.1205,23720.0
2017-01-26 10:40:00,231.04,231.04,230.81,230.81,42471.0,200.1119,200.1119,199.9127,199.9127,42471.0
2017-01-26 10:45:00,230.82,230.89,230.78,230.79,8084.0,199.9213,199.982,199.8867,199.8953,8084.0
2017-01-26 10:50:00,230.79,230.81,230.72,230.75,46243.0,199.8953,199.9127,199.8347,199.8607,46243.0
2017-01-26 10:55:00,230.75,230.79,230.69,230.78,32264.0,199.8607,199.8953,199.8087,199.8867,32264.0
2017-01-26 11:00:00,230.78,230.84,230.75,230.8,17234.0,199.8867,199.9386,199.8607,199.904,17234.0
2017-01-26 11:05:00,230.78,230.84,230.73,230.83,18621.0,199.8867,199.9386,199.8434,199.93,18621.0
2017-01-26 11:10:00,230.84,230.91,230.81,230.91,15828.0,199.9386,199.9993,199.9127,199.9993,15828.0
2017-01-26 11:15:00,230.9,230.92,230.71,230.71,39210.0,199.9906,200.0079,199.826,199.826,39210.0
2017-01-26 11:20:00,230.74,230.74,230.65,230.67,17584.0,199.852,199.852,199.7741,199.7914,17584.0
2017-01-26 11:25:00,230.69,230.83,230.68,230.79,17727.0,199.8087,199.93,199.8001,199.8953,17727.0
2017-01-26 11:30:00,230.78,230.79,230.66,230.78,20843.0,199.8867,199.8953,199.7827,199.8867,20843.0
2017-01-26 11:35:00,230.79,230.89,230.74,230.8,11312.0,199.8953,199.982,199.852,199.904,11312.0
2017-01-26 11:40:00,230.81,230.88,230.77,230.86,25599.0,199.9127,199.9733,199.878,199.956,25599.0
2017-01-26 11:45:00,230.85,230.93,230.82,230.82,16046.0,199.9473,200.0166,199.9213,199.9213,16046.0
2017-01-26 11:50:00,230.78,230.83,230.76,230.79,221395.0,199.8867,199.93,199.8694,199.8953,221395.0
2017-01-26 11:55:00,230.79,230.83,230.7,230.71,90516.0,199.8953,199.93,199.8174,199.826,90516.0
2017-01-26 12:00:00,230.73,230.76,230.62,230.68,23420.0,199.8434,199.8694,199.7481,199.8001,23420.0
2017-01-26 12:05:00,230.68,230.79,230.65,230.79,149867.0,199.8001,199.8953,199.7741,199.8953,149867.0
2017-01-26 12:10:00,230.78,230.8,230.72,230.77,18275.0,199.8867,199.904,199.8347,199.878,18275.0
2017-01-26 12:15:00,230.77,230.79,230.75,230.76,9445.0,199.878,199.8953,199.8607,199.8694,9445.0
2017-01-26 12:20:00,230.76,230.76,230.69,230.7,15682.0,199.8694,199.8694,199.8087,199.8174,15682.0
2017-01-26 12:25:00,230.71,230.72,230.67,230.67,18049.0,199.826,199.8347,199.7914,199.7914,18049.0
2017-01-26 12:30:00,230.68,230.71,230.65,230.65,13269.0,199.8001,199.826,199.7741,199.7741,13269.0
2017-01-26 12:35:00,230.65,230.65,230.57,230.63,329901.0,199.7741,199.7741,199.7048,199.7568,329901.0
2017-01-26 12:40:00,230.63,230.63,230.54,230.62,267444.0,199.7568,199.7568,199.6788,199.7481,267444.0
2017-01-26 12:45:00,230.61,230.67,230.6,230.66,16569.0,199.7394,199.7914,199.7308,199.7827,16569.0
2017-01-26 12:50:00,230.65,230.71,230.65,230.69,20513.0,199.7741,199.826,199.7741,199.8087,20513.0
2017-01-26 12:55:00,230.67,230.69,230.64,230.67,12972.0,199.7914,199.8087,199.7654,199.7914,12972.0
2017-01-26 13:00:00,230.68,230.7,230.63,230.7,24072.0,199.8001,199.8174,199.7568,199.8174,24072.0
2017-01-26 13:05:00,230.7,230.73,230.68,230.69,15178.0,199.8174,199.8434,199.8001,199.8087,15178.0
2017-01-26 13:10:00,230.69,230.69,230.6,230.61,15226.0,199.8087,199.8087,199.7308,199.7394,15226.0
2017-01-26 13:15:00,230.61,230.61,230.49,230.49,18007.0,199.7394,199.7394,199.6355,199.6355,18007.0
2017-01-26 13:20:00,230.47,230.51,230.4,230.49,88557.0,199.6182,199.6528,199.5575,199.6355,88557.0
2017-01-26 13:25:00,230.5,230.57,230.5,230.55,11968.0,199.6442,199.7048,199.6442,199.6875,11968.0
2017-01-26 13:30:00,230.54,230.56,230.5,230.54,11622.0,199.6788,199.6961,199.6442,199.6788,11622.0
2017-01-26 13:35:00,230.54,230.64,230.52,230.61,29474.0,199.6788,199.7654,199.6615,199.7394,29474.0
2017-01-26 13:40:00,230.62,230.69,230.62,230.69,5797.0,199.7481,199.8087,199.7481,199.8087,5797.0
2017-01-26 13:45:00,230.67,230.67,230.64,230.66,5323.0,199.7914,199.7914,199.7654,199.7827,5323.0
2017-01-26 13:50:00,230.66,230.69,230.63,230.64,20519.0,199.7827,199.8087,199.7568,199.7654,20519.0
2017-01-26 13:55:00,230.63,230.69,230.63,230.69,16085.0,199.7568,199.8087,199.7568,199.8087,16085.0
2017-01-26 14:00:00,230.7,230.76,230.66,230.67,12408.0,199.8174,199.8694,199.7827,199.7914,12408.0
2017-01-26 14:05:00,230.66,230.69,230.61,230.68,13832.0,199.7827,199.8087,199.7394,199.8001,13832.0
2017-01-26 14:10:00,230.68,230.72,230.66,230.67,10311.0,199.8001,199.8347,199.7827,199.7914,10311.0
2017-01-26 14:15:00,230.69,230.74,230.67,230.71,17735.0,199.8087,199.852,199.7914,199.826,17735.0
2017-01-26 14:20:00,230.69,230.73,230.66,230.73,21842.0,199.8087,199.8434,199.7827,199.8434,21842.0
2017-01-26 14:25:00,230.74,230.89,230.74,230.89,19788.0,199.852,199.982,199.852,199.982,19788.0
2017-01-26 14:30:00,230.88,230.88,230.79,230.8,22923.0,199.9733,199.9733,199.8953,199.904,22923.0
2017-01-26 14:35:00,230.79,230.91,230.79,230.83,19009.0,199.8953,199.9993,199.8953,199.93,19009.0
2017-01-26 14:40:00,230.85,230.86,230.81,230.82,22687.0,199.9473,199.956,199.9127,199.9213,22687.0
2017-01-26 14:45:00,230.81,230.86,230.81,230.84,27618.0,199.9127,199.956,199.9127,199.9386,27618.0
2017-01-26 14:50:00,230.84,230.85,230.79,230.82,27213.0,199.9386,199.9473,199.8953,199.9213,27213.0
2017-01-26 14:55:00,230.82,230.84,230.74,230.76,8207.0,199.9213,199.9386,199.852,199.8694,8207.0
2017-01-26 15:00:00,230.76,230.78,230.71,230.72,21822.0,199.8694,199.8867,199.826,199.8347,21822.0
2017-01-26 15:05:00,230.72,230.75,230.63,230.64,27887.0,199.8347,199.8607,199.7568,199.7654,27887.0
2017-01-26 15:10:00,230.62,230.67,230.59,230.66,21258.0,199.7481,199.7914,199.7221,199.7827,21258.0
2017-01-26 15:15:00,230.66,230.7,230.62,230.62,29779.0,199.7827,199.8174,199.7481,199.7481,29779.0
2017-01-26 15:20:00,230.63,230.65,230.61,230.65,14607.0,199.7568,199.7741,199.7394,199.7741,14607.0
2017-01-26 15:25:00,230.66,230.76,230.66,230.71,18934.0,199.7827,199.8694,199.7827,199.826,18934.0
2017-01-26 15:30:00,230.72,230.8,230.67,230.79,20507.0,199.8347,199.904,199.7914,199.8953,20507.0
2017-01-26 15:35:00,230.77,230.81,230.68,230.7,18684.0,199.878,199.9127,199.8001,199.8174,18684.0
2017-01-26 15:40:00,230.69,230.69,230.47,230.56,36991.0,199.8087,199.8087,199.6182,199.6961,36991.0
2017-01-26 15:45:00,230.56,230.71,230.55,230.64,81337.0,199.6961,199.826,199.6875,199.7654,81337.0
2017-01-26 15:50:00,230.65,230.73,230.56,230.67,29008.0,199.7741,199.8434,199.6961,199.7914,29008.0
2017-01-26 15:55:00,230.67,230.73,230.62,230.69,131002.0,199.7914,199.8434,199.7481,199.8087,131002.0
2017-01-27 09:30:00,230.8,230.97,230.71,230.71,88868.0,199.904,200.0512,199.826,199.826,88868.0
2017-01-27 09:35:00,230.72,230.72,230.52,230.57,20768.0,199.8347,199.8347,199.6615,199.7048,20768.0
2017-01-27 09:40:00,230.58,230.64,230.52,230.57,12939.0,199.7135,199.7654,199.6615,199.7048,12939.0
2017-01-27 09:45:00,230.55,230.57,230.43,230.43,15468.0,199.6875,199.7048,199.5835,199.5835,15468.0
2017-01-27 09:50:00,230.43,230.57,230.42,230.54,10486.0,199.5835,199.7048,199.5749,199.6788,10486.0
2017-01-27 09:55:00,230.5,230.5,230.29,230.43,18996.0,199.6442,199.6442,199.4623,199.5835,18996.0
2017-01-27 10:00:00,230.43,230.53,230.4,230.46,26628.0,199.5835,199.6701,199.5575,199.6095,26628.0
2017-01-27 10:05:00,230.44,230.49,230.34,230.36,6212.0,199.5922,199.6355,199.5056,199.5229,6212.0
2017-01-27 10:10:00,230.32,230.52,230.29,230.42,17956.0,199.4883,199.6615,199.4623,199.5749,17956.0
2017-01-27 10:15:00,230.38,230.4,230.27,230.4,17549.0,199.5402,199.5575,199.4449,199.5575,17549.0
2017-01-27 10:20:00,230.41,230.48,230.36,230.42,5291.0,199.5662,199.6268,199.5229,199.5749,5291.0
2017-01-27 10:25:00,230.43,230.44,230.33,230.35,5807.0,199.5835,199.5922,199.4969,199.5142,5807.0
2017-01-27 10:30:00,230.39,230.45,230.37,230.37,9104.0,199.5489,199.6009,199.5316,199.5316,9104.0
2017-01-27 10:35:00,230.41,230.47,230.4,230.45,4878.0,199.5662,199.6182,199.5575,199.6009,4878.0
2017-01-27 10:40:00,230.39,230.52,230.37,230.51,8266.0,199.5489,199.6615,199.5316,199.6528,8266.0
2017-01-27 10:45:00,230.5,230.51,230.34,230.34,7205.0,199.6442,199.6528,199.5056,199.5056,7205.0
2017-01-27 10:50:00,230.37,230.43,230.34,230.36,10055.0,199.5316,199.5835,199.5056,199.5229,10055.0
2017-01-27 10:55:00,230.35,230.36,230.19,230.24,10369.0,199.5142,199.5229,199.3757,199.419,10369.0
2017-01-27 11:00:00,230.27,230.33,230.25,230.27,9985.0,199.4449,199.4969,199.4276,199.4449,9985.0
2017-01-27 11:05:00,230.28,230.3,230.22,230.27,15984.0,199.4536,199.4709,199.4016,199.4449,15984.0
2017-01-27 11:10:00,230.29,230.38,230.29,230.37,11066.0,199.4623,199.5402,199.4623,199.5316,11066.0
2017-01-27 11:15:00,230.38,230.4,230.34,230.39,15565.0,199.5402,199.5575,199.5056,199.5489,15565.0
2017-01-27 11:20:00,230.39,230.39,230.34,230.36,14689.0,199.5489,199.5489,199.5056,199.5229,14689.0
2017-01-27 11:25:00,230.37,230.48,230.37,230.41,17529.0,199.5316,199.6268,199.5316,199.5662,17529.0
2017-01-27 11:30:00,230.39,230.42,230.33,230.42,22017.0,199.5489,199.5749,199.4969,199.5749,22017.0
2017-01-27 11:35:00,230.39,230.41,230.34,230.39,12313.0,199.5489,199.5662,199.5056,199.5489,12313.0
2017-01-27 11:40:00,230.39,230.42,230.39,230.39,26586.0,199.5489,199.5749,199.5489,199.5489,26586.0
2017-01-27 11:45:00,230.4,230.42,230.34,230.37,13500.0,199.5575,199.5749,199.5056,199.5316,13500.0
2017-01-27 11:50:00,230.39,230.42,230.34,230.35,7410.0,199.5489,199.5749,199.5056,199.5142,7410.0
2017-01-27 11:55:00,230.34,230.47,230.3,230.46,31297.0,199.5056,199.6182,199.4709,199.6095,31297.0
2017-01-27 12:00:00,230.46,230.54,230.44,230.54,11785.0,199.6095,199.6788,199.5922,199.6788,11785.0
2017-01-27 12:05:00,230.54,230.54,230.45,230.46,6599.0,199.6788,199.6788,199.6009,199.6095,6599.0
2017-01-27 12:10:00,230.47,230.54,230.47,230.51,8003.0,199.6182,199.6788,199.6182,199.6528,8003.0
2017-01-27 12:15:00,230.51,230.54,230.47,230.47,11863.0,199.6528,199.6788,199.6182,199.6182,11863.0
2017-01-27 12:20:00,230.47,230.51,230.44,230.51,13816.0,199.6182,199.6528,199.5922,199.6528,13816.0
2017-01-27 12:25:00,230.48,230.51,230.41,230.46,17847.0,199.6268,199.6528,199.5662,199.6095,17847.0
2017-01-27 12:30:00,230.44,230.47,230.43,230.45,7044.0,199.5922,199.6182,199.5835,199.6009,7044.0
2017-01-27 12:35:00,230.44,230.46,230.4,230.41,9981.0,199.5922,199.6095,199.5575,199.5662,9981.0
2017-01-27 12:40:00,230.41,230.42,230.3,230.31,21305.0,199.5662,199.5749,199.4709,199.4796,21305.0
2017-01-27 12:45:00,230.31,230.36,230.28,230.32,9415.0,199.4796,199.5229,199.4536,199.4883,9415.0
2017-01-27 12:50:00,230.34,230.42,230.33,230.41,23556.0,199.5056,199.5749,199.4969,199.5662,23556.0
2017-01-27 12:55:00,230.43,230.44,230.4,230.41,6139.0,199.5835,199.5922,199.5575,199.5662,6139.0
2017-01-27 13:00:00,230.41,230.42,230.33,230.34,11586.0,199.5662,199.5749,199.4969,199.5056,11586.0
2017-01-27 13:05:00,230.34,230.36,230.31,230.34,14157.0,199.5056,199.5229,199.4796,199.5056,14157.0
2017-01-27 13:10:00,230.34,230.35,230.29,230.33,12073.0,199.5056,199.5142,199.4623,199.4969,12073.0
2017-01-27 13:15:00,230.32,230.36,230.29,230.34,12374.0,199.4883,199.5229,199.4623,199.5056,12374.0
2017-01-27 13:20:00,230.34,230.37,230.33,230.34,22120.0,199.5056,199.5316,199.4969,199.5056,22120.0
2017-01-27 13:25:00,230.35,230.39,230.33,230.38,18292.0,199.5142,199.5489,199.4969,199.5402,18292.0
2017-01-27 13:30:00,230.39,230.44,230.39,230.43,16102.0,199.5489,199.5922,199.5489,199.5835,16102.0
2017-01-27 13:35:00,230.43,230.43,230.36,230.38,18107.0,199.5835,199.5835,199.5229,199.5402,18107.0
2017-01-27 13:40:00,230.39,230.42,230.36,230.42,15645.0,199.5489,199.5749,199.5229,199.5749,15645.0
2017-01-27 13:45:00,230.42,230.44,230.36,230.38,26567.0,199.5749,199.5922,199.5229,199.5402,26567.0
2017-01-27 13:50:00,230.39,230.39,230.33,230.34,14928.0,199.5489,199.5489,199.4969,199.5056,14928.0
2017-01-27 13:55:00,230.34,230.37,230.31,230.32,17372.0,199.5056,199.5316,199.4796,199.4883,17372.0
2017-01-27 14:00:00,230.31,230.37,230.28,230.36,14485.0,199.4796,199.5316,199.4536,199.5229,14485.0
2017-01-27 14:05:00,230.35,230.37,230.31,230.36,18835.0,199.5142,199.5316,199.4796,199.5229,18835.0
2017-01-27 14:10:00,230.34,230.38,230.28,230.29,16097.0,199.5056,199.5402,199.4536,199.4623,16097.0
2017-01-27 14:15:00,230.29,230.32,230.28,230.31,64954.0,199.4623,199.4883,199.4536,199.4796,64954.0
2017-01-27 14:20:00,230.31,230.34,230.29,230.32,70230.0,199.4796,199.5056,199.4623,199.4883,70230.0
2017-01-27 14:25:00,230.33,230.35,230.31,230.32,20031.0,199.4969,199.5142,199.4796,199.4883,20031.0
2017-01-27 14:30:00,230.32,230.41,230.32,230.41,18937.0,199.4883,199.5662,199.4883,199.5662,18937.0
2017-01-27 14:35:00,230.42,230.42,230.35,230.35,210337.0,199.5749,199.5749,199.5142,199.5142,210337.0
2017-01-27 14:40:00,230.36,230.39,230.33,230.35,24939.0,199.5229,199.5489,199.4969,199.5142,24939.0
2017-01-27 14:45:00,230.34,230.38,230.32,230.35,19660.0,199.5056,199.5402,199.4883,199.5142,19660.0
2017-01-27 14:50:00,230.35,230.35,230.31,230.34,27833.0,199.5142,199.5142,199.4796,199.5056,27833.0
2017-01-27 14:55:00,230.33,230.37,230.31,230.36,12571.0,199.4969,199.5316,199.4796,199.5229,12571.0
2017-01-27 15:00:00,230.36,230.37,230.32,230.34,29915.0,199.5229,199.5316,199.4883,199.5056,29915.0
2017-01-27 15:05:00,230.34,230.37,230.32,230.33,10872.0,199.5056,199.5316,199.4883,199.4969,10872.0
2017-01-27 15:10:00,230.32,230.33,230.28,230.32,102426.0,199.4883,199.4969,199.4536,199.4883,102426.0
2017-01-27 15:15:00,230.32,230.37,230.3,230.33,24516.0,199.4883,199.5316,199.4709,199.4969,24516.0
2017-01-27 15:20:00,230.33,230.36,230.3,230.31,28822.0,199.4969,199.5229,199.4709,199.4796,28822.0
2017-01-27 15:25:00,230.32,230.32,230.17,230.17,35175.0,199.4883,199.4883,199.3583,199.3583,35175.0
2017-01-27 15:30:00,230.18,230.27,230.18,230.24,25578.0,199.367,199.4449,199.367,199.419,25578.0
2017-01-27 15:35:00,230.24,230.28,230.23,230.26,30526.0,199.419,199.4536,199.4103,199.4363,30526.0
2017-01-27 15:40:00,230.27,230.28,230.22,230.23,18027.0,199.4449,199.4536,199.4016,199.4103,18027.0
2017-01-27 15:45:00,230.24,230.33,230.22,230.33,21674.0,199.419,199.4969,199.4016,199.4969,21674.0
2017-01-27 15:50:00,230.34,230.38,230.26,230.28,49696.0,199.5056,199.5402,199.4363,199.4536,49696.0
2017-01-27 15:55:00,230.3,230.47,230.3,230.4,214164.0,199.4709,199.6182,199.4709,199.5575,214164.0
2017-01-30 09:30:00,229.55,229.6,229.22,229.27,145164.0,198.8213,198.8646,198.5355,198.5788,145164.0
2017-01-30 09:35:00,229.26,229.32,229.16,229.16,41885.0,198.5702,198.6221,198.4835,198.4835,41885.0
2017-01-30 09:40:00,229.15,229.18,228.68,228.78,213701.0,198.4749,198.5009,198.0678,198.1544,213701.0
2017-01-30 09:45:00,228.73,228.81,228.49,228.53,70275.0,198.1111,198.1804,197.9032,197.9379,70275.0
2017-01-30 09:50:00,228.53,228.74,228.41,228.65,41359.0,197.9379,198.1198,197.8339,198.0418,41359.0
2017-01-30 09:55:00,228.65,228.76,228.58,228.72,77054.0,198.0418,198.1371,197.9812,198.1024,77054.0
2017-01-30 10:00:00,228.68,228.76,228.55,228.64,82543.0,198.0678,198.1371,197.9552,198.0331,82543.0
2017-01-30 10:05:00,228.7,228.71,228.52,228.53,93486.0,198.0851,198.0938,197.9292,197.9379,93486.0
2017-01-30 10:10:00,228.56,228.56,228.18,228.32,88657.0,197.9639,197.9639,197.6347,197.756,88657.0
2017-01-30 10:15:00,228.34,228.34,228.09,228.11,48933.0,197.7733,197.7733,197.5568,197.5741,48933.0
2017-01-30 10:20:00,228.13,228.28,228.13,228.28,36776.0,197.5914,197.7213,197.5914,197.7213,36776.0
2017-01-30 10:25:00,228.29,228.38,228.28,228.34,128720.0,197.73,197.808,197.7213,197.7733,128720.0
2017-01-30 10:30:00,228.36,228.36,228.24,228.33,34174.0,197.7906,197.7906,197.6867,197.7646,34174.0
2017-01-30 10:35:00,228.33,228.36,228.1,228.16,43666.0,197.7646,197.7906,197.5654,197.6174,43666.0
2017-01-30 10:40:00,228.17,228.24,228.12,228.16,24724.0,197.6261,197.6867,197.5828,197.6174,24724.0
2017-01-30 10:45:00,228.15,228.15,227.93,227.97,27073.0,197.6087,197.6087,197.4182,197.4528,27073.0
2017-01-30 10:50:00,227.99,228.06,227.86,227.87,32168.0,197.4702,197.5308,197.3576,197.3662,32168.0
2017-01-30 10:55:00,227.85,228.01,227.79,227.95,18299.0,197.3489,197.4875,197.2969,197.4355,18299.0
2017-01-30 11:00:00,227.96,228.04,227.92,228.0,13644.0,197.4442,197.5135,197.4095,197.4788,13644.0
2017-01-30 11:05:00,227.99,228.17,227.94,228.17,30573.0,197.4702,197.6261,197.4269,197.6261,30573.0
2017-01-30 11:10:00,228.17,228.34,228.17,228.33,41741.0,197.6261,197.7733,197.6261,197.7646,41741.0
2017-01-30 11:15:00,228.33,228.33,228.23,228.31,22478.0,197.7646,197.7646,197.678,197.7473,22478.0
2017-01-30 11:20:00,228.34,228.43,228.24,228.24,27744.0,197.7733,197.8513,197.6867,197.6867,27744.0
2017-01-30 11:25:00,228.26,228.29,228.16,228.16,26738.0,197.704,197.73,197.6174,197.6174,26738.0
2017-01-30 11:30:00,228.18,228.23,228.14,228.15,31416.0,197.6347,197.678,197.6001,197.6087,31416.0
2017-01-30 11:35:00,228.16,228.38,228.16,228.38,10507.0,197.6174,197.808,197.6174,197.808,10507.0
2017-01-30 11:40:00,228.4,228.45,228.36,228.38,43006.0,197.8253,197.8686,197.7906,197.808,43006.0
2017-01-30 11:45:00,228.38,228.53,228.38,228.49,17362.0,197.808,197.9379,197.808,197.9032,17362.0
2017-01-30 11:50:00,228.5,228.54,228.4,228.43,18947.0,197.9119,197.9465,197.8253,197.8513,18947.0
2017-01-30 11:55:00,228.43,228.55,228.43,228.5,13572.0,197.8513,197.9552,197.8513,197.9119,13572.0
2017-01-30 12:00:00,228.5,228.52,228.44,228.49,12670.0,197.9119,197.9292,197.8599,197.9032,12670.0
2017-01-30 12:05:00,228.46,228.55,228.44,228.48,21595.0,197.8772,197.9552,197.8599,197.8946,21595.0
2017-01-30 12:10:00,228.48,228.48,228.32,228.43,32075.0,197.8946,197.8946,197.756,197.8513,32075.0
2017-01-30 12:15:00,228.45,228.49,228.42,228.48,16038.0,197.8686,197.9032,197.8426,197.8946,16038.0
2017-01-30 12:20:00,228.49,228.53,228.4,228.48,58085.0,197.9032,197.9379,197.8253,197.8946,58085.0
2017-01-30 12:25:00,228.47,228.52,228.44,228.46,7455.0,197.8859,197.9292,197.8599,197.8772,7455.0
2017-01-30 12:30:00,228.43,228.43,228.25,228.29,18009.0,197.8513,197.8513,197.6954,197.73,18009.0
2017-01-30 12:35:00,228.29,228.36,228.24,228.34,14798.0,197.73,197.7906,197.6867,197.7733,14798.0
2017-01-30 12:40:00,228.35,228.35,228.22,228.26,12243.0,197.782,197.782,197.6694,197.704,12243.0
2017-01-30 12:45:00,228.25,228.3,228.21,228.23,20608.0,197.6954,197.7387,197.6607,197.678,20608.0
2017-01-30 12:50:00,228.22,228.35,228.19,228.29,25169.0,197.6694,197.782,197.6434,197.73,25169.0
2017-01-30 12:55:00,228.3,228.33,228.22,228.33,9295.0,197.7387,197.7646,197.6694,197.7646,9295.0
2017-01-30 13:00:00,228.36,228.37,228.31,228.34,5542.0,197.7906,197.7993,197.7473,197.7733,5542.0
2017-01-30 13:05:00,228.33,228.48,228.31,228.45,16371.0,197.7646,197.8946,197.7473,197.8686,16371.0
2017-01-30 13:10:00,228.46,228.49,228.38,228.39,14523.0,197.8772,197.9032,197.808,197.8166,14523.0
2017-01-30 13:15:00,228.36,228.38,228.26,228.27,14958.0,197.7906,197.808,197.704,197.7127,14958.0
2017-01-30 13:20:00,228.25,228.31,228.22,228.24,15728.0,197.6954,197.7473,197.6694,197.6867,15728.0
2017-01-30 13:25:00,228.23,228.35,228.22,228.35,13543.0,197.678,197.782,197.6694,197.782,13543.0
2017-01-30 13:30:00,228.33,228.34,228.22,228.27,12415.0,197.7646,197.7733,197.6694,197.7127,12415.0
2017-01-30 13:35:00,228.27,228.28,228.18,228.2,32828.0,197.7127,197.7213,197.6347,197.652,32828.0
2017-01-30 13:40:00,228.2,228.32,228.17,228.23,8537.0,197.652,197.756,197.6261,197.678,8537.0
2017-01-30 13:45:00,228.23,228.25,228.19,228.23,15070.0,197.678,197.6954,197.6434,197.678,15070.0
2017-01-30 13:50:00,228.23,228.23,228.1,228.18,36044.0,197.678,197.678,197.5654,197.6347,36044.0
2017-01-30 13:55:00,228.19,228.26,228.16,228.23,22410.0,197.6434,197.704,197.6174,197.678,22410.0
2017-01-30 14:00:00,228.28,228.35,228.25,228.33,41951.0,197.7213,197.782,197.6954,197.7646,41951.0
2017-01-30 14:05:00,228.32,228.42,228.27,228.41,32486.0,197.756,197.8426,197.7127,197.8339,32486.0
2017-01-30 14:10:00,228.42,228.44,228.36,228.44,24094.0,197.8426,197.8599,197.7906,197.8599,24094.0
2017-01-30 14:15:00,228.45,228.46,228.39,228.43,47726.0,197.8686,197.8772,197.8166,197.8513,47726.0
2017-01-30 14:20:00,228.45,228.5,228.43,228.48,20617.0,197.8686,197.9119,197.8513,197.8946,20617.0
2017-01-30 14:25:00,228.48,228.67,228.47,228.65,39604.0,197.8946,198.0591,197.8859,198.0418,39604.0
2017-01-30 14:30:00,228.64,228.76,228.63,228.69,30224.0,198.0331,198.1371,198.0245,198.0765,30224.0
2017-01-30 14:35:00,228.69,228.7,228.63,228.65,20288.0,198.0765,198.0851,198.0245,198.0418,20288.0
2017-01-30 14:40:00,228.67,228.69,228.57,228.63,18014.0,198.0591,198.0765,197.9725,198.0245,18014.0
2017-01-30 14:45:00,228.66,228.67,228.55,228.56,42769.0,198.0505,198.0591,197.9552,197.9639,42769.0
2017-01-30 14:50:00,228.55,228.59,228.53,228.57,31668.0,197.9552,197.9898,197.9379,197.9725,31668.0
2017-01-30 14:55:00,228.57,228.7,228.57,228.69,22845.0,197.9725,198.0851,197.9725,198.0765,22845.0
2017-01-30 15:00:00,228.68,228.68,228.47,228.49,51837.0,198.0678,198.0678,197.8859,197.9032,51837.0
2017-01-30 15:05:00,228.5,228.55,228.4,228.48,46485.0,197.9119,197.9552,197.8253,197.8946,46485.0
2017-01-30 15:10:00,228.48,228.5,228.44,228.45,19163.0,197.8946,197.9119,197.8599,197.8686,19163.0
2017-01-30 15:15:00,228.47,228.48,228.37,228.48,24930.0,197.8859,197.8946,197.7993,197.8946,24930.0
2017-01-30 15:20:00,228.48,228.54,228.43,228.45,33786.0,197.8946,197.9465,197.8513,197.8686,33786.0
2017-01-30 15:25:00,228.43,228.51,228.43,228.51,23243.0,197.8513,197.9206,197.8513,197.9206,23243.0
2017-01-30 15:30:00,228.52,228.68,228.52,228.65,28441.0,197.9292,198.0678,197.9292,198.0418,28441.0
2017-01-30 15:35:00,228.64,228.65,228.53,228.53,47437.0,198.0331,198.0418,197.9379,197.9379,47437.0
2017-01-30 15:40:00,228.53,228.74,228.49,228.73,38754.0,197.9379,198.1198,197.9032,198.1111,38754.0
2017-01-30 15:45:00,228.73,228.92,228.73,228.88,142764.0,198.1111,198.2757,198.1111,198.241,142764.0
2017-01-30 15:50:00,228.89,229.05,228.89,228.98,46228.0,198.2497,198.3883,198.2497,198.3276,46228.0
2017-01-30 15:55:00,228.99,229.14,228.99,229.01,263037.0,198.3363,198.4662,198.3363,198.3536,263037.0
2017-01-31 09:30:00,228.33,228.58,228.3,228.49,72631.0,197.7646,197.9812,197.7387,197.9032,72631.0
2017-01-31 09:35:00,228.49,228.68,228.48,228.54,22443.0,197.9032,198.0678,197.8946,197.9465,22443.0
2017-01-31 09:40:00,228.52,228.55,228.39,228.5,12860.0,197.9292,197.9552,197.8166,197.9119,12860.0
2017-01-31 09:45:00,228.45,228.52,228.29,228.51,25539.0,197.8686,197.9292,197.73,197.9206,25539.0
2017-01-31 09:50:00,228.51,228.54,228.2,228.2,46879.0,197.9206,197.9465,197.652,197.652,46879.0
2017-01-31 09:55:00,228.19,228.28,228.16,228.28,15982.0,197.6434,197.7213,197.6174,197.7213,15982.0
2017-01-31 10:00:00,228.27,228.3,227.88,227.9,87060.0,197.7127,197.7387,197.3749,197.3922,87060.0
2017-01-31 10:05:00,227.91,228.17,227.89,228.11,99076.0,197.4009,197.6261,197.3835,197.5741,99076.0
2017-01-31 10:10:00,228.08,228.11,227.97,228.06,21050.0,197.5481,197.5741,197.4528,197.5308,21050.0
2017-01-31 10:15:00,228.07,228.28,228.07,228.21,22907.0,197.5395,197.7213,197.5395,197.6607,22907.0
2017-01-31 10:20:00,228.25,228.39,228.25,228.27,34964.0,197.6954,197.8166,197.6954,197.7127,34964.0
2017-01-31 10:25:00,228.26,228.36,228.11,228.13,114923.0,197.704,197.7906,197.5741,197.5914,114923.0
2017-01-31 10:30:00,228.14,228.34,228.14,228.34,25471.0,197.6001,197.7733,197.6001,197.7733,25471.0
2017-01-31 10:35:00,228.32,228.43,228.25,228.25,55931.0,197.756,197.8513,197.6954,197.6954,55931.0
2017-01-31 10:40:00,228.23,228.25,228.0,228.0,47026.0,197.678,197.6954,197.4788,197.4788,47026.0
2017-01-31 10:45:00,228.06,228.13,227.94,227.95,16679.0,197.5308,197.5914,197.4269,197.4355,16679.0
2017-01-31 10:50:00,227.92,228.02,227.9,227.97,25782.0,197.4095,197.4961,197.3922,197.4528,25782.0
2017-01-31 10:55:00,227.98,228.06,227.92,227.97,19686.0,197.4615,197.5308,197.4095,197.4528,19686.0
2017-01-31 11:00:00,227.97,228.1,227.95,228.09,12433.0,197.4528,197.5654,197.4355,197.5568,12433.0
2017-01-31 11:05:00,228.08,228.21,228.06,228.06,20283.0,197.5481,197.6607,197.5308,197.5308,20283.0
2017-01-31 11:10:00,228.04,228.21,228.04,228.16,14543.0,197.5135,197.6607,197.5135,197.6174,14543.0
2017-01-31 11:15:00,228.19,228.26,228.09,228.16,11336.0,197.6434,197.704,197.5568,197.6174,11336.0
2017-01-31 11:20:00,228.19,228.19,228.1,228.16,25116.0,197.6434,197.6434,197.5654,197.6174,25116.0
2017-01-31 11:25:00,228.13,228.13,227.93,227.94,35588.0,197.5914,197.5914,197.4182,197.4269,35588.0
2017-01-31 11:30:00,227.94,228.04,227.76,227.79,57284.0,197.4269,197.5135,197.2709,197.2969,57284.0
2017-01-31 11:35:00,227.78,227.9,227.72,227.88,20734.0,197.2883,197.3922,197.2363,197.3749,20734.0
2017-01-31 11:40:00,227.86,227.93,227.82,227.9,9632.0,197.3576,197.4182,197.3229,197.3922,9632.0
2017-01-31 11:45:00,227.9,227.93,227.84,227.88,21139.0,197.3922,197.4182,197.3402,197.3749,21139.0
2017-01-31 11:50:00,227.85,227.99,227.85,227.98,12410.0,197.3489,197.4702,197.3489,197.4615,12410.0
2017-01-31 11:55:00,227.98,228.0,227.86,227.89,11616.0,197.4615,197.4788,197.3576,197.3835,11616.0
2017-01-31 12:00:00,227.87,227.95,227.85,227.88,14080.0,197.3662,197.4355,197.3489,197.3749,14080.0
2017-01-31 12:05:00,227.89,228.02,227.89,228.01,59407.0,197.3835,197.4961,197.3835,197.4875,59407.0
2017-01-31 12:10:00,227.99,228.1,227.98,228.09,9092.0,197.4702,197.5654,197.4615,197.5568,9092.0
2017-01-31 12:15:00,228.08,228.22,228.05,228.18,11810.0,197.5481,197.6694,197.5221,197.6347,11810.0
2017-01-31 12:20:00,228.16,228.25,228.16,228.17,20161.0,197.6174,197.6954,197.6174,197.6261,20161.0
2017-01-31 12:25:00,228.19,228.25,228.18,228.2,26012.0,197.6434,197.6954,197.6347,197.652,26012.0
2017-01-31 12:30:00,228.21,228.24,228.13,228.15,28214.0,197.6607,197.6867,197.5914,197.6087,28214.0
2017-01-31 12:35:00,228.16,228.18,228.14,228.16,11401.0,197.6174,197.6347,197.6001,197.6174,11401.0
2017-01-31 12:40:00,228.15,228.31,228.14,228.31,32572.0,197.6087,197.7473,197.6001,197.7473,32572.0
2017-01-31 12:45:00,228.27,228.3,228.22,228.22,12549.0,197.7127,197.7387,197.6694,197.6694,12549.0
2017-01-31 12:50:00,228.22,228.27,228.21,228.24,17365.0,197.6694,197.7127,197.6607,197.6867,17365.0
2017-01-31 12:55:00,228.21,228.23,228.17,228.23,10776.0,197.6607,197.678,197.6261,197.678,10776.0
2017-01-31 13:00:00,228.22,228.23,228.1,228.14,25628.0,197.6694,197.678,197.5654,197.6001,25628.0
2017-01-31 13:05:00,228.12,228.18,228.12,228.17,10918.0,197.5828,197.6347,197.5828,197.6261,10918.0
2017-01-31 13:10:00,228.16,228.16,227.94,227.99,27111.0,197.6174,197.6174,197.4269,197.4702,27111.0
2017-01-31 13:15:00,227.98,228.05,227.96,228.02,12341.0,197.4615,197.5221,197.4442,197.4961,12341.0
2017-01-31 13:20:00,228.02,228.14,228.01,228.14,12246.0,197.4961,197.6001,197.4875,197.6001,12246.0
2017-01-31 13:25:00,228.17,228.21,228.13,228.19,13531.0,197.6261,197.6607,197.5914,197.6434,13531.0
2017-01-31 13:30:00,228.2,228.25,228.16,228.16,22208.0,197.652,197.6954,197.6174,197.6174,22208.0
2017-01-31 13:35:00,228.16,228.19,228.11,228.16,27570.0,197.6174,197.6434,197.5741,197.6174,27570.0
2017-01-31 13:40:00,228.17,228.17,228.05,228.08,66584.0,197.6261,197.6261,197.5221,197.5481,66584.0
2017-01-31 13:45:00,228.06,228.08,227.93,227.96,21301.0,197.5308,197.5481,197.4182,197.4442,21301.0
2017-01-31 13:50:00,227.95,228.0,227.9,227.92,15877.0,197.4355,197.4788,197.3922,197.4095,15877.0
2017-01-31 13:55:00,227.93,227.97,227.83,227.88,23612.0,197.4182,197.4528,197.3316,197.3749,23612.0
2017-01-31 14:00:00,227.88,227.94,227.83,227.85,24047.0,197.3749,197.4269,197.3316,197.3489,24047.0
2017-01-31 14:05:00,227.84,227.91,227.81,227.85,13668.0,197.3402,197.4009,197.3143,197.3489,13668.0
2017-01-31 14:10:00,227.84,227.94,227.83,227.91,30038.0,197.3402,197.4269,197.3316,197.4009,30038.0
2017-01-31 14:15:00,227.91,228.0,227.89,227.94,25123.0,197.4009,197.4788,197.3835,197.4269,25123.0
2017-01-31 14:20:00,227.94,228.05,227.94,228.03,17877.0,197.4269,197.5221,197.4269,197.5048,17877.0
2017-01-31 14:25:00,228.05,228.12,228.03,228.1,27471.0,197.5221,197.5828,197.5048,197.5654,27471.0
2017-01-31 14:30:00,228.1,228.11,227.98,228.0,32308.0,197.5654,197.5741,197.4615,197.4788,32308.0
2017-01-31 14:35:00,227.99,228.16,227.99,228.15,29803.0,197.4702,197.6174,197.4702,197.6087,29803.0
2017-01-31 14:40:00,228.16,228.29,228.14,228.28,33795.0,197.6174,197.73,197.6001,197.7213,33795.0
2017-01-31 14:45:00,228.28,228.33,228.23,228.32,20363.0,197.7213,197.7646,197.678,197.756,20363.0
2017-01-31 14:50:00,228.33,228.37,228.3,228.35,29679.0,197.7646,197.7993,197.7387,197.782,29679.0
2017-01-31 14:55:00,228.35,228.45,228.29,228.41,23614.0,197.782,197.8686,197.73,197.8339,23614.0
2017-01-31 15:00:00,228.43,228.56,228.42,228.47,42947.0,197.8513,197.9639,197.8426,197.8859,42947.0
2017-01-31 15:05:00,228.46,228.49,228.44,228.45,32382.0,197.8772,197.9032,197.8599,197.8686,32382.0
2017-01-31 15:10:00,228.47,228.6,228.45,228.6,29409.0,197.8859,197.9985,197.8686,197.9985,29409.0
2017-01-31 15:15:00,228.61,228.63,228.49,228.53,41608.0,198.0072,198.0245,197.9032,197.9379,41608.0
2017-01-31 15:20:00,228.53,228.68,228.53,228.62,44289.0,197.9379,198.0678,197.9379,198.0158,44289.0
2017-01-31 15:25:00,228.63,228.66,228.56,228.56,27493.0,198.0245,198.0505,197.9639,197.9639,27493.0
2017-01-31 15:30:00,228.57,228.75,228.56,228.7,67226.0,197.9725,198.1284,197.9639,198.0851,67226.0
2017-01-31 15:35:00,228.7,228.78,228.69,228.73,31085.0,198.0851,198.1544,198.0765,198.1111,31085.0
2017-01-31 15:40:00,228.72,228.87,228.71,228.84,70051.0,198.1024,198.2324,198.0938,198.2064,70051.0
2017-01-31 15:45:00,228.84,228.94,228.77,228.79,90650.0,198.2064,198.293,198.1457,198.1631,90650.0
2017-01-31 15:50:00,228.77,228.82,228.71,228.74,99105.0,198.1457,198.1891,198.0938,198.1198,99105.0
2017-01-31 15:55:00,228.74,228.97,228.7,228.95,607017.0,198.1198,198.319,198.0851,198.3017,607017.0
2017-02-01 09:30:00,229.65,229.87,229.65,229.87,486822.0,198.9079,199.0985,198.9079,199.0985,486822.0
2017-02-01 09:35:00,229.87,229.97,229.87,229.88,67305.0,199.0985,199.1851,199.0985,199.1072,67305.0
2017-02-01 09:40:00,229.87,229.91,229.84,229.84,20600.0,199.0985,199.1331,199.0725,199.0725,20600.0
2017-02-01 09:45:00,229.85,229.85,229.72,229.75,31991.0,199.0812,199.0812,198.9686,198.9946,31991.0
2017-02-01 09:50:00,229.76,229.79,229.66,229.66,17303.0,199.0032,199.0292,198.9166,198.9166,17303.0
2017-02-01 09:55:00,229.67,229.71,229.58,229.59,14210.0,198.9253,198.9599,198.8473,198.856,14210.0
2017-02-01 10:00:00,229.59,229.75,229.59,229.64,50892.0,198.856,198.9946,198.856,198.8993,50892.0
2017-02-01 10:05:00,229.66,229.66,229.28,229.4,31321.0,198.9166,198.9166,198.5875,198.6914,31321.0
2017-02-01 10:10:00,229.41,229.43,229.16,229.16,42571.0,198.7001,198.7174,198.4835,198.4835,42571.0
2017-02-01 10:15:00,229.16,229.29,229.14,229.26,41264.0,198.4835,198.5961,198.4662,198.5702,41264.0
2017-02-01 10:20:00,229.28,229.33,229.19,229.19,50525.0,198.5875,198.6308,198.5095,198.5095,50525.0
2017-02-01 10:25:00,229.2,229.29,229.19,229.24,17803.0,198.5182,198.5961,198.5095,198.5528,17803.0
2017-02-01 10:30:00,229.24,229.29,229.17,229.18,16696.0,198.5528,198.5961,198.4922,198.5009,16696.0
2017-02-01 10:35:00,229.15,229.21,228.69,228.8,67927.0,198.4749,198.5268,198.0765,198.1717,67927.0
2017-02-01 10:40:00,228.79,228.92,228.77,228.92,23155.0,198.1631,198.2757,198.1457,198.2757,23155.0
2017-02-01 10:45:00,228.9,228.9,228.75,228.83,27509.0,198.2583,198.2583,198.1284,198.1977,27509.0
2017-02-01 10:50:00,228.83,228.91,228.76,228.89,29206.0,198.1977,198.267,198.1371,198.2497,29206.0
2017-02-01 10:55:00,228.88,228.93,228.54,228.65,54112.0,198.241,198.2843,197.9465,198.0418,54112.0
2017-02-01 11:00:00,228.65,228.86,228.64,228.83,81811.0,198.0418,198.2237,198.0331,198.1977,81811.0
2017-02-01 11:05:00,228.83,228.89,228.72,228.82,20710.0,198.1977,198.2497,198.1024,198.1891,20710.0
2017-02-01 11:10:00,228.82,228.92,228.76,228.84,32297.0,198.1891,198.2757,198.1371,198.2064,32297.0
2017-02-01 11:15:00,228.83,228.91,228.79,228.83,25345.0,198.1977,198.267,198.1631,198.1977,25345.0
2017-02-01 11:20:00,228.83,228.85,228.75,228.81,20836.0,198.1977,198.215,198.1284,198.1804,20836.0
2017-02-01 11:25:00,228.81,228.81,228.53,228.63,31250.0,198.1804,198.1804,197.9379,198.0245,31250.0
2017-02-01 11:30:00,228.64,228.73,228.64,228.68,7849.0,198.0331,198.1111,198.0331,198.0678,7849.0
2017-02-01 11:35:00,228.66,228.66,228.59,228.66,8762.0,198.0505,198.0505,197.9898,198.0505,8762.0
2017-02-01 11:40:00,228.66,228.72,228.61,228.63,7936.0,198.0505,198.1024,198.0072,198.0245,7936.0
2017-02-01 11:45:00,228.67,228.69,228.39,228.41,38627.0,198.0591,198.0765,197.8166,197.8339,38627.0
2017-02-01 11:50:00,228.42,228.51,228.33,228.47,33220.0,197.8426,197.9206,197.7646,197.8859,33220.0
2017-02-01 11:55:00,228.48,228.59,228.42,228.58,21086.0,197.8946,197.9898,197.8426,197.9812,21086.0
2017-02-01 12:00:00,228.59,228.65,228.58,228.65,12125.0,197.9898,198.0418,197.9812,198.0418,12125.0
2017-02-01 12:05:00,228.66,228.74,228.62,228.67,11702.0,198.0505,198.1198,198.0158,198.0591,11702.0
2017-02-01 12:10:00,228.67,228.73,228.63,228.64,11004.0,198.0591,198.1111,198.0245,198.0331,11004.0
2017-02-01 12:15:00,228.64,228.66,228.52,228.52,12166.0,198.0331,198.0505,197.9292,197.9292,12166.0
2017-02-01 12:20:00,228.52,228.63,228.52,228.56,11853.0,197.9292,198.0245,197.9292,197.9639,11853.0
2017-02-01 12:25:00,228.56,228.7,228.51,228.69,31380.0,197.9639,198.0851,197.9206,198.0765,31380.0
2017-02-01 12:30:00,228.7,228.81,228.69,228.77,127429.0,198.0851,198.1804,198.0765,198.1457,127429.0
2017-02-01 12:35:00,228.79,228.84,228.75,228.81,20738.0,198.1631,198.2064,198.1284,198.1804,20738.0
2017-02-01 12:40:00,228.8,228.87,228.79,228.82,15292.0,198.1717,198.2324,198.1631,198.1891,15292.0
2017-02-01 12:45:00,228.82,228.87,228.78,228.78,59817.0,198.1891,198.2324,198.1544,198.1544,59817.0
2017-02-01 12:50:00,228.77,228.84,228.77,228.8,28267.0,198.1457,198.2064,198.1457,198.1717,28267.0
2017-02-01 12:55:00,228.79,228.83,228.77,228.77,13093.0,198.1631,198.1977,198.1457,198.1457,13093.0
2017-02-01 13:00:00,228.79,228.85,228.74,228.84,42142.0,198.1631,198.215,198.1198,198.2064,42142.0
2017-02-01 13:05:00,228.84,228.97,228.83,228.95,18709.0,198.2064,198.319,198.1977,198.3017,18709.0
2017-02-01 13:10:00,228.94,228.94,228.88,228.91,15436.0,198.293,198.293,198.241,198.267,15436.0
2017-02-01 13:15:00,228.91,228.95,228.84,228.86,24386.0,198.267,198.3017,198.2064,198.2237,24386.0
2017-02-01 13:20:00,228.84,228.85,228.79,228.82,10726.0,198.2064,198.215,198.1631,198.1891,10726.0
2017-02-01 13:25:00,228.8,228.81,228.71,228.76,26575.0,198.1717,198.1804,198.0938,198.1371,26575.0
2017-02-01 13:30:00,228.77,228.82,228.76,228.78,9145.0,198.1457,198.1891,198.1371,198.1544,9145.0
2017-02-01 13:35:00,228.76,228.8,228.7,228.71,39682.0,198.1371,198.1717,198.0851,198.0938,39682.0
2017-02-01 13:40:00,228.72,228.87,228.72,228.84,22542.0,198.1024,198.2324,198.1024,198.2064,22542.0
2017-02-01 13:45:00,228.84,228.86,228.8,228.8,9847.0,198.2064,198.2237,198.1717,198.1717,9847.0
2017-02-01 13:50:00,228.79,228.84,228.7,228.7,41126.0,198.1631,198.2064,198.0851,198.0851,41126.0
2017-02-01 13:55:00,228.71,228.73,228.49,228.65,126585.0,198.0938,198.1111,197.9032,198.0418,126585.0
2017-02-01 14:00:00,228.62,228.98,228.41,228.56,74718.0,198.0158,198.3276,197.8339,197.9639,74718.0
2017-02-01 14:05:00,228.65,228.95,228.56,228.75,54969.0,198.0418,198.3017,197.9639,198.1284,54969.0
2017-02-01 14:10:00,228.77,229.17,228.77,229.15,157905.0,198.1457,198.4922,198.1457,198.4749,157905.0
2017-02-01 14:15:00,229.16,229.27,228.98,229.23,108732.0,198.4835,198.5788,198.3276,198.5442,108732.0
2017-02-01 14:20:00,229.24,229.27,229.02,229.14,78692.0,198.5528,198.5788,198.3623,198.4662,78692.0
2017-02-01 14:25:00,229.14,229.26,229.1,229.14,62469.0,198.4662,198.5702,198.4316,198.4662,62469.0
2017-02-01 14:30:00,229.15,229.17,228.76,228.78,61523.0,198.4749,198.4922,198.1371,198.1544,61523.0
2017-02-01 14:35:00,228.77,228.89,228.73,228.83,12238.0,198.1457,198.2497,198.1111,198.1977,12238.0
2017-02-01 14:40:00,228.82,228.82,228.66,228.7,35403.0,198.1891,198.1891,198.0505,198.0851,35403.0
2017-02-01 14:45:00,228.72,228.76,228.61,228.71,34521.0,198.1024,198.1371,198.0072,198.0938,34521.0
2017-02-01 14:50:00,228.68,228.69,228.54,228.65,37775.0,198.0678,198.0765,197.9465,198.0418,37775.0
2017-02-01 14:55:00,228.64,228.74,228.53,228.73,19352.0,198.0331,198.1198,197.9379,198.1111,19352.0
2017-02-01 15:00:00,228.76,228.84,228.76,228.84,172975.0,198.1371,198.2064,198.1371,198.2064,172975.0
2017-02-01 15:05:00,228.86,228.96,228.76,228.81,50071.0,198.2237,198.3103,198.1371,198.1804,50071.0
2017-02-01 15:10:00,228.78,228.92,228.77,228.88,21248.0,198.1544,198.2757,198.1457,198.241,21248.0
2017-02-01 15:15:00,228.89,228.97,228.82,228.87,34402.0,198.2497,198.319,198.1891,198.2324,34402.0
2017-02-01 15:20:00,228.9,229.03,228.89,228.99,63575.0,198.2583,198.3709,198.2497,198.3363,63575.0
2017-02-01 15:25:00,228.98,229.08,228.98,229.05,127632.0,198.3276,198.4142,198.3276,198.3883,127632.0
2017-02-01 15:30:00,229.05,229.11,229.02,229.09,28476.0,198.3883,198.4402,198.3623,198.4229,28476.0
2017-02-01 15:35:00,229.09,229.16,229.05,229.16,37981.0,198.4229,198.4835,198.3883,198.4835,37981.0
2017-02-01 15:40:00,229.15,229.25,229.15,229.2,77213.0,198.4749,198.5615,198.4749,198.5182,77213.0
2017-02-01 15:45:00,229.2,229.25,228.99,229.07,133276.0,198.5182,198.5615,198.3363,198.4056,133276.0
2017-02-01 15:50:00,229.08,229.12,229.0,229.03,38696.0,198.4142,198.4489,198.345,198.3709,38696.0
2017-02-01 15:55:00,229.04,229.12,228.96,229.03,713092.0,198.3796,198.4489,198.3103,198.3709,713092.0
2017-02-02 09:30:00,228.61,228.67,228.22,228.41,183149.0,198.0072,198.0591,197.6694,197.8339,183149.0
2017-02-02 09:35:00,228.36,228.41,228.26,228.38,63362.0,197.7906,197.8339,197.704,197.808,63362.0
2017-02-02 09:40:00,228.42,228.7,228.34,228.62,23234.0,197.8426,198.0851,197.7733,198.0158,23234.0
2017-02-02 09:45:00,228.61,228.78,228.52,228.75,19724.0,198.0072,198.1544,197.9292,198.1284,19724.0
2017-02-02 09:50:00,228.74,228.74,228.61,228.66,24240.0,198.1198,198.1198,198.0072,198.0505,24240.0
2017-02-02 09:55:00,228.62,228.81,228.58,228.77,19859.0,198.0158,198.1804,197.9812,198.1457,19859.0
2017-02-02 10:00:00,228.78,228.83,228.69,228.69,49960.0,198.1544,198.1977,198.0765,198.0765,49960.0
2017-02-02 10:05:00,228.71,228.76,228.64,228.76,66984.0,198.0938,198.1371,198.0331,198.1371,66984.0
2017-02-02 10:10:00,228.76,228.94,228.76,228.94,83002.0,198.1371,198.293,198.1371,198.293,83002.0
2017-02-02 10:15:00,228.94,228.99,228.87,228.89,67017.0,198.293,198.3363,198.2324,198.2497,67017.0
2017-02-02 10:20:00,228.9,228.92,228.77,228.79,47899.0,198.2583,198.2757,198.1457,198.1631,47899.0
2017-02-02 10:25:00,228.78,228.87,228.75,228.79,55292.0,198.1544,198.2324,198.1284,198.1631,55292.0
2017-02-02 10:30:00,228.79,228.88,228.69,228.74,71250.0,198.1631,198.241,198.0765,198.1198,71250.0
2017-02-02 10:35:00,228.74,228.81,228.71,228.81,25057.0,198.1198,198.1804,198.0938,198.1804,25057.0
2017-02-02 10:40:00,228.82,228.97,228.8,228.97,30833.0,198.1891,198.319,198.1717,198.319,30833.0
2017-02-02 10:45:00,228.95,229.02,228.89,229.0,42230.0,198.3017,198.3623,198.2497,198.345,42230.0
2017-02-02 10:50:00,229.01,229.02,228.96,229.02,23312.0,198.3536,198.3623,198.3103,198.3623,23312.0
2017-02-02 10:55:00,229.03,229.39,229.03,229.38,57764.0,198.3709,198.6827,198.3709,198.6741,57764.0
2017-02-02 11:00:00,229.38,229.48,229.35,229.4,29571.0,198.6741,198.7607,198.6481,198.6914,29571.0
2017-02-02 11:05:00,229.38,229.4,229.3,229.3,16489.0,198.6741,198.6914,198.6048,198.6048,16489.0
2017-02-02 11:10:00,229.3,229.42,229.29,229.3,18134.0,198.6048,198.7087,198.5961,198.6048,18134.0
2017-02-02 11:15:00,229.28,229.31,229.27,229.27,19385.0,198.5875,198.6135,198.5788,198.5788,19385.0
2017-02-02 11:20:00,229.29,229.34,229.24,229.28,14443.0,198.5961,198.6394,198.5528,198.5875,14443.0
2017-02-02 11:25:00,229.27,229.3,229.17,229.18,16411.0,198.5788,198.6048,198.4922,198.5009,16411.0
2017-02-02 11:30:00,229.16,229.16,229.09,229.14,19269.0,198.4835,198.4835,198.4229,198.4662,19269.0
2017-02-02 11:35:00,229.12,229.19,229.1,229.13,20697.0,198.4489,198.5095,198.4316,198.4576,20697.0
2017-02-02 11:40:00,229.12,229.18,229.07,229.08,24697.0,198.4489,198.5009,198.4056,198.4142,24697.0
2017-02-02 11:45:00,229.07,229.09,228.85,228.85,42200.0,198.4056,198.4229,198.215,198.215,42200.0
2017-02-02 11:50:00,228.84,228.84,228.73,228.81,24675.0,198.2064,198.2064,198.1111,198.1804,24675.0
2017-02-02 11:55:00,228.79,228.81,228.59,228.62,16566.0,198.1631,198.1804,197.9898,198.0158,16566.0
2017-02-02 12:00:00,228.62,228.69,228.55,228.66,25427.0,198.0158,198.0765,197.9552,198.0505,25427.0
2017-02-02 12:05:00,228.64,228.77,228.64,228.72,21134.0,198.0331,198.1457,198.0331,198.1024,21134.0
2017-02-02 12:10:00,228.71,228.78,228.69,228.72,7536.0,198.0938,198.1544,198.0765,198.1024,7536.0
2017-02-02 12:15:00,228.72,228.78,228.7,228.77,14288.0,198.1024,198.1544,198.0851,198.1457,14288.0
2017-02-02 12:20:00,228.79,228.82,228.75,228.76,13099.0,198.1631,198.1891,198.1284,198.1371,13099.0
2017-02-02 12:25:00,228.78,228.84,228.77,228.83,15552.0,198.1544,198.2064,198.1457,198.1977,15552.0
2017-02-02 12:30:00,228.82,228.91,228.8,228.9,39529.0,198.1891,198.267,198.1717,198.2583,39529.0
2017-02-02 12:35:00,228.9,228.99,228.89,228.99,21806.0,198.2583,198.3363,198.2497,198.3363,21806.0
2017-02-02 12:40:00,229.0,229.11,228.97,229.06,44362.0,198.345,198.4402,198.319,198.3969,44362.0
2017-02-02 12:45:00,229.08,229.16,229.08,229.13,25362.0,198.4142,198.4835,198.4142,198.4576,25362.0
2017-02-02 12:50:00,229.12,229.17,229.06,229.06,21481.0,198.4489,198.4922,198.3969,198.3969,21481.0
2017-02-02 12:55:00,229.06,229.1,229.05,229.09,18902.0,198.3969,198.4316,198.3883,198.4229,18902.0
2017-02-02 13:00:00,229.09,229.11,229.0,229.01,15879.0,198.4229,198.4402,198.345,198.3536,15879.0
2017-02-02 13:05:00,229.01,229.04,228.99,229.04,17685.0,198.3536,198.3796,198.3363,198.3796,17685.0
2017-02-02 13:10:00,229.04,229.1,229.03,229.08,21212.0,198.3796,198.4316,198.3709,198.4142,21212.0
2017-02-02 13:15:00,229.08,229.08,228.96,228.98,14892.0,198.4142,198.4142,198.3103,198.3276,14892.0
2017-02-02 13:20:00,228.98,228.98,228.88,228.89,36153.0,198.3276,198.3276,198.241,198.2497,36153.0
2017-02-02 13:25:00,228.89,228.9,228.79,228.82,16451.0,198.2497,198.2583,198.1631,198.1891,16451.0
2017-02-02 13:30:00,228.81,228.85,228.75,228.83,23135.0,198.1804,198.215,198.1284,198.1977,23135.0
2017-02-02 13:35:00,228.82,228.83,228.78,228.82,13516.0,198.1891,198.1977,198.1544,198.1891,13516.0
2017-02-02 13:40:00,228.82,229.15,228.82,229.15,30106.0,198.1891,198.4749,198.1891,198.4749,30106.0
2017-02-02 13:45:00,229.16,229.22,229.07,229.14,37399.0,198.4835,198.5355,198.4056,198.4662,37399.0
2017-02-02 13:50:00,229.13,229.24,229.13,229.23,17574.0,198.4576,198.5528,198.4576,198.5442,17574.0
2017-02-02 13:55:00,229.23,229.25,229.15,229.17,21982.0,198.5442,198.5615,198.4749,198.4922,21982.0
2017-02-02 14:00:00,229.15,229.16,229.07,229.12,31747.0,198.4749,198.4835,198.4056,198.4489,31747.0
2017-02-02 14:05:00,229.1,229.14,229.09,229.11,10931.0,198.4316,198.4662,198.4229,198.4402,10931.0
2017-02-02 14:10:00,229.12,229.12,229.04,229.05,12676.0,198.4489,198.4489,198.3796,198.3883,12676.0
2017-02-02 14:15:00,229.04,229.08,228.92,228.95,17986.0,198.3796,198.4142,198.2757,198.3017,17986.0
2017-02-02 14:20:00,228.94,228.94,228.75,228.8,64048.0,198.293,198.293,198.1284,198.1717,64048.0
2017-02-02 14:25:00,228.81,228.83,228.68,228.71,37900.0,198.1804,198.1977,198.0678,198.0938,37900.0
2017-02-02 14:30:00,228.7,228.7,228.6,228.65,57673.0,198.0851,198.0851,197.9985,198.0418,57673.0
2017-02-02 14:35:00,228.66,228.78,228.62,228.78,54407.0,198.0505,198.1544,198.0158,198.1544,54407.0
2017-02-02 14:40:00,228.78,228.79,228.66,228.79,15707.0,198.1544,198.1631,198.0505,198.1631,15707.0
2017-02-02 14:45:00,228.78,228.81,228.57,228.58,28710.0,198.1544,198.1804,197.9725,197.9812,28710.0
2017-02-02 14:50:00,228.6,228.7,228.58,228.69,38817.0,197.9985,198.0851,197.9812,198.0765,38817.0
2017-02-02 14:55:00,228.68,228.75,228.68,228.74,15016.0,198.0678,198.1284,198.0678,198.1198,15016.0
2017-02-02 15:00:00,228.73,228.75,228.68,228.72,58545.0,198.1111,198.1284,198.0678,198.1024,58545.0
2017-02-02 15:05:00,228.72,228.85,228.72,228.79,24342.0,198.1024,198.215,198.1024,198.1631,24342.0
2017-02-02 15:10:00,228.8,228.88,228.8,228.84,16211.0,198.1717,198.241,198.1717,198.2064,16211.0
2017-02-02 15:15:00,228.83,228.94,228.75,228.94,54680.0,198.1977,198.293,198.1284,198.293,54680.0
2017-02-02 15:20:00,228.94,229.09,228.94,229.04,35432.0,198.293,198.4229,198.293,198.3796,35432.0
2017-02-02 15:25:00,229.02,229.16,229.02,229.12,23126.0,198.3623,198.4835,198.3623,198.4489,23126.0
2017-02-02 15:30:00,229.13,229.17,229.06,229.1,27777.0,198.4576,198.4922,198.3969,198.4316,27777.0
2017-02-02 15:35:00,229.14,229.14,229.0,229.01,11458.0,198.4662,198.4662,198.345,198.3536,11458.0
2017-02-02 15:40:00,229.01,229.14,229.0,229.11,15882.0,198.3536,198.4662,198.345,198.4402,15882.0
2017-02-02 15:45:00,229.13,229.19,229.1,229.18,19045.0,198.4576,198.5095,198.4316,198.5009,19045.0
2017-02-02 15:50:00,229.18,229.22,229.1,229.14,29632.0,198.5009,198.5355,198.4316,198.4662,29632.0
2017-02-02 15:55:00,229.13,229.17,229.08,229.14,43794.0,198.4576,198.4922,198.4142,198.4662,43794.0
2017-02-03 09:30:00,230.2,230.25,229.99,230.04,96571.0,199.3843,199.4276,199.2024,199.2457,96571.0
2017-02-03 09:35:00,230.05,230.16,230.01,230.15,29169.0,199.2544,199.3497,199.2198,199.341,29169.0
2017-02-03 09:40:00,230.14,230.2,229.89,229.9,33652.0,199.3324,199.3843,199.1158,199.1245,33652.0
2017-02-03 09:45:00,229.9,230.04,229.85,230.03,15099.0,199.1245,199.2457,199.0812,199.2371,15099.0
2017-02-03 09:50:00,230.03,230.07,230.0,230.07,13940.0,199.2371,199.2717,199.2111,199.2717,13940.0
2017-02-03 09:55:00,230.07,230.13,230.06,230.11,26958.0,199.2717,199.3237,199.2631,199.3064,26958.0
2017-02-03 10:00:00,230.12,230.4,230.07,230.28,27826.0,199.315,199.5575,199.2717,199.4536,27826.0
2017-02-03 10:05:00,230.26,230.37,230.25,230.32,27147.0,199.4363,199.5316,199.4276,199.4883,27147.0
2017-02-03 10:10:00,230.34,230.38,230.25,230.3,20381.0,199.5056,199.5402,199.4276,199.4709,20381.0
2017-02-03 10:15:00,230.29,230.46,230.29,230.39,15427.0,199.4623,199.6095,199.4623,199.5489,15427.0
2017-02-03 10:20:00,230.42,230.53,230.41,230.48,29337.0,199.5749,199.6701,199.5662,199.6268,29337.0
2017-02-03 10:25:00,230.49,230.7,230.49,230.51,25953.0,199.6355,199.8174,199.6355,199.6528,25953.0
2017-02-03 10:30:00,230.54,230.54,230.41,230.41,19229.0,199.6788,199.6788,199.5662,199.5662,19229.0
2017-02-03 10:35:00,230.41,230.49,230.39,230.44,19875.0,199.5662,199.6355,199.5489,199.5922,19875.0
2017-02-03 10:40:00,230.45,230.57,230.44,230.56,17056.0,199.6009,199.7048,199.5922,199.6961,17056.0
2017-02-03 10:45:00,230.56,230.77,230.56,230.77,42201.0,199.6961,199.878,199.6961,199.878,42201.0
2017-02-03 10:50:00,230.77,230.79,230.66,230.68,12717.0,199.878,199.8953,199.7827,199.8001,12717.0
2017-02-03 10:55:00,230.64,230.72,230.63,230.66,9779.0,199.7654,199.8347,199.7568,199.7827,9779.0
2017-02-03 11:00:00,230.67,230.85,230.67,230.81,7851.0,199.7914,199.9473,199.7914,199.9127,7851.0
2017-02-03 11:05:00,230.81,230.89,230.8,230.86,11792.0,199.9127,199.982,199.904,199.956,11792.0
2017-02-03 11:10:00,230.82,230.92,230.78,230.82,12512.0,199.9213,200.0079,199.8867,199.9213,12512.0
2017-02-03 11:15:00,230.84,230.85,230.79,230.8,15413.0,199.9386,199.9473,199.8953,199.904,15413.0
2017-02-03 11:20:00,230.81,230.83,230.53,230.6,28715.0,199.9127,199.93,199.6701,199.7308,28715.0
2017-02-03 11:25:00,230.6,230.72,230.6,230.68,9425.0,199.7308,199.8347,199.7308,199.8001,9425.0
2017-02-03 11:30:00,230.66,230.71,230.63,230.64,11945.0,199.7827,199.826,199.7568,199.7654,11945.0
2017-02-03 11:35:00,230.61,230.64,230.55,230.63,39509.0,199.7394,199.7654,199.6875,199.7568,39509.0
2017-02-03 11:40:00,230.62,230.65,230.5,230.53,14085.0,199.7481,199.7741,199.6442,199.6701,14085.0
2017-02-03 11:45:00,230.53,230.59,230.48,230.59,16552.0,199.6701,199.7221,199.6268,199.7221,16552.0
2017-02-03 11:50:00,230.65,230.69,230.54,230.6,15975.0,199.7741,199.8087,199.6788,199.7308,15975.0
2017-02-03 11:55:00,230.62,230.64,230.53,230.63,23185.0,199.7481,199.7654,199.6701,199.7568,23185.0
2017-02-03 12:00:00,230.64,230.79,230.62,230.78,39241.0,199.7654,199.8953,199.7481,199.8867,39241.0
2017-02-03 12:05:00,230.76,230.79,230.72,230.77,7540.0,199.8694,199.8953,199.8347,199.878,7540.0
2017-02-03 12:10:00,230.75,230.76,230.7,230.74,6533.0,199.8607,199.8694,199.8174,199.852,6533.0
2017-02-03 12:15:00,230.72,230.77,230.71,230.72,7191.0,199.8347,199.878,199.826,199.8347,7191.0
2017-02-03 12:20:00,230.73,230.81,230.72,230.8,11408.0,199.8434,199.9127,199.8347,199.904,11408.0
2017-02-03 12:25:00,230.8,230.82,230.69,230.69,21421.0,199.904,199.9213,199.8087,199.8087,21421.0
2017-02-03 12:30:00,230.72,230.79,230.71,230.78,9631.0,199.8347,199.8953,199.826,199.8867,9631.0
2017-02-03 12:35:00,230.77,230.77,230.7,230.74,11773.0,199.878,199.878,199.8174,199.852,11773.0
2017-02-03 12:40:00,230.73,230.77,230.7,230.76,9061.0,199.8434,199.878,199.8174,199.8694,9061.0
2017-02-03 12:45:00,230.77,230.77,230.69,230.75,8923.0,199.878,199.878,199.8087,199.8607,8923.0
2017-02-03 12:50:00,230.75,230.79,230.75,230.77,19334.0,199.8607,199.8953,199.8607,199.878,19334.0
2017-02-03 12:55:00,230.76,230.77,230.72,230.75,10850.0,199.8694,199.878,199.8347,199.8607,10850.0
2017-02-03 13:00:00,230.75,230.77,230.72,230.72,8819.0,199.8607,199.878,199.8347,199.8347,8819.0
2017-02-03 13:05:00,230.72,230.72,230.66,230.66,12766.0,199.8347,199.8347,199.7827,199.7827,12766.0
2017-02-03 13:10:00,230.66,230.79,230.64,230.76,8526.0,199.7827,199.8953,199.7654,199.8694,8526.0
2017-02-03 13:15:00,230.74,230.83,230.74,230.8,5076.0,199.852,199.93,199.852,199.904,5076.0
2017-02-03 13:20:00,230.79,230.81,230.76,230.79,9637.0,199.8953,199.9127,199.8694,199.8953,9637.0
2017-02-03 13:25:00,230.79,230.79,230.69,230.71,5900.0,199.8953,199.8953,199.8087,199.826,5900.0
2017-02-03 13:30:00,230.71,230.75,230.67,230.74,9311.0,199.826,199.8607,199.7914,199.852,9311.0
2017-02-03 13:35:00,230.76,230.77,230.61,230.68,45511.0,199.8694,199.878,199.7394,199.8001,45511.0
2017-02-03 13:40:00,230.68,230.68,230.6,230.64,9876.0,199.8001,199.8001,199.7308,199.7654,9876.0
2017-02-03 13:45:00,230.64,230.66,230.61,230.63,6737.0,199.7654,199.7827,199.7394,199.7568,6737.0
2017-02-03 13:50:00,230.64,230.73,230.64,230.73,11487.0,199.7654,199.8434,199.7654,199.8434,11487.0
2017-02-03 13:55:00,230.72,230.72,230.59,230.61,13273.0,199.8347,199.8347,199.7221,199.7394,13273.0
2017-02-03 14:00:00,230.62,230.71,230.62,230.69,17227.0,199.7481,199.826,199.7481,199.8087,17227.0
2017-02-03 14:05:00,230.69,230.7,230.67,230.67,10215.0,199.8087,199.8174,199.7914,199.7914,10215.0
2017-02-03 14:10:00,230.69,230.77,230.67,230.69,15518.0,199.8087,199.878,199.7914,199.8087,15518.0
2017-02-03 14:15:00,230.69,230.75,230.68,230.68,17493.0,199.8087,199.8607,199.8001,199.8001,17493.0
2017-02-03 14:20:00,230.68,230.74,230.68,230.7,18669.0,199.8001,199.852,199.8001,199.8174,18669.0
2017-02-03 14:25:00,230.68,230.7,230.63,230.67,19272.0,199.8001,199.8174,199.7568,199.7914,19272.0
2017-02-03 14:30:00,230.66,230.72,230.65,230.72,10086.0,199.7827,199.8347,199.7741,199.8347,10086.0
2017-02-03 14:35:00,230.72,230.75,230.7,230.74,12010.0,199.8347,199.8607,199.8174,199.852,12010.0
2017-02-03 14:40:00,230.75,230.8,230.74,230.8,48393.0,199.8607,199.904,199.852,199.904,48393.0
2017-02-03 14:45:00,230.79,230.85,230.78,230.81,11628.0,199.8953,199.9473,199.8867,199.9127,11628.0
2017-02-03 14:50:00,230.81,230.81,230.75,230.78,5343.0,199.9127,199.9127,199.8607,199.8867,5343.0
2017-02-03 14:55:00,230.76,230.77,230.72,230.75,14465.0,199.8694,199.878,199.8347,199.8607,14465.0
2017-02-03 15:00:00,230.77,230.8,230.73,230.76,17618.0,199.878,199.904,199.8434,199.8694,17618.0
2017-02-03 15:05:00,230.77,230.89,230.76,230.84,38724.0,199.878,199.982,199.8694,199.9386,38724.0
2017-02-03 15:10:00,230.86,230.87,230.82,230.86,37614.0,199.956,199.9646,199.9213,199.956,37614.0
2017-02-03 15:15:00,230.86,230.91,230.83,230.86,23111.0,199.956,199.9993,199.93,199.956,23111.0
2017-02-03 15:20:00,230.85,230.86,230.76,230.76,25603.0,199.9473,199.956,199.8694,199.8694,25603.0
2017-02-03 15:25:00,230.76,230.77,230.73,230.75,13001.0,199.8694,199.878,199.8434,199.8607,13001.0
2017-02-03 15:30:00,230.75,230.78,230.73,230.77,16576.0,199.8607,199.8867,199.8434,199.878,16576.0
2017-02-03 15:35:00,230.76,230.85,230.75,230.81,21371.0,199.8694,199.9473,199.8607,199.9127,21371.0
2017-02-03 15:40:00,230.82,230.86,230.76,230.86,21070.0,199.9213,199.956,199.8694,199.956,21070.0
2017-02-03 15:45:00,230.87,230.93,230.84,230.85,34600.0,199.9646,200.0166,199.9386,199.9473,34600.0
2017-02-03 15:50:00,230.86,230.88,230.8,230.84,24775.0,199.956,199.9733,199.904,199.9386,24775.0
2017-02-03 15:55:00,230.85,230.89,230.65,230.77,128613.0,199.9473,199.982,199.7741,199.878,128613.0
2017-02-06 09:30:00,230.26,230.43,230.23,230.4,106664.0,199.4363,199.5835,199.4103,199.5575,106664.0
2017-02-06 09:35:00,230.41,230.5,230.23,230.5,67618.0,199.5662,199.6442,199.4103,199.6442,67618.0
2017-02-06 09:40:00,230.5,230.5,230.36,230.43,12575.0,199.6442,199.6442,199.5229,199.5835,12575.0
2017-02-06 09:45:00,230.43,230.44,230.28,230.4,19151.0,199.5835,199.5922,199.4536,199.5575,19151.0
2017-02-06 09:50:00,230.4,230.56,230.35,230.55,11457.0,199.5575,199.6961,199.5142,199.6875,11457.0
2017-02-06 09:55:00,230.55,230.65,230.53,230.56,20300.0,199.6875,199.7741,199.6701,199.6961,20300.0
2017-02-06 10:00:00,230.54,230.56,230.45,230.53,13825.0,199.6788,199.6961,199.6009,199.6701,13825.0
2017-02-06 10:05:00,230.53,230.54,230.44,230.49,20179.0,199.6701,199.6788,199.5922,199.6355,20179.0
2017-02-06 10:10:00,230.51,230.56,230.45,230.5,23007.0,199.6528,199.6961,199.6009,199.6442,23007.0
2017-02-06 10:15:00,230.5,230.7,230.5,230.61,13640.0,199.6442,199.8174,199.6442,199.7394,13640.0
2017-02-06 10:20:00,230.62,230.7,230.6,230.67,10515.0,199.7481,199.8174,199.7308,199.7914,10515.0
2017-02-06 10:25:00,230.67,230.73,230.61,230.63,11890.0,199.7914,199.8434,199.7394,199.7568,11890.0
2017-02-06 10:30:00,230.61,230.61,230.38,230.41,13574.0,199.7394,199.7394,199.5402,199.5662,13574.0
2017-02-06 10:35:00,230.43,230.48,230.41,230.43,8257.0,199.5835,199.6268,199.5662,199.5835,8257.0
2017-02-06 10:40:00,230.41,230.48,230.36,230.41,16852.0,199.5662,199.6268,199.5229,199.5662,16852.0
2017-02-06 10:45:00,230.45,230.52,230.33,230.33,14694.0,199.6009,199.6615,199.4969,199.4969,14694.0
2017-02-06 10:50:00,230.35,230.42,230.35,230.4,10708.0,199.5142,199.5749,199.5142,199.5575,10708.0
2017-02-06 10:55:00,230.41,230.48,230.31,230.33,25894.0,199.5662,199.6268,199.4796,199.4969,25894.0
2017-02-06 11:00:00,230.31,230.41,230.3,230.41,18897.0,199.4796,199.5662,199.4709,199.5662,18897.0
2017-02-06 11:05:00,230.42,230.5,230.42,230.47,9449.0,199.5749,199.6442,199.5749,199.6182,9449.0
2017-02-06 11:10:00,230.48,230.53,230.45,230.51,25666.0,199.6268,199.6701,199.6009,199.6528,25666.0
2017-02-06 11:15:00,230.5,230.56,230.48,230.48,10166.0,199.6442,199.6961,199.6268,199.6268,10166.0
2017-02-06 11:20:00,230.51,230.56,230.47,230.56,8306.0,199.6528,199.6961,199.6182,199.6961,8306.0
2017-02-06 11:25:00,230.55,230.66,230.55,230.58,19024.0,199.6875,199.7827,199.6875,199.7135,19024.0
2017-02-06 11:30:00,230.61,230.61,230.52,230.53,19775.0,199.7394,199.7394,199.6615,199.6701,19775.0
2017-02-06 11:35:00,230.54,230.61,230.51,230.57,8735.0,199.6788,199.7394,199.6528,199.7048,8735.0
2017-02-06 11:40:00,230.58,230.6,230.42,230.48,8755.0,199.7135,199.7308,199.5749,199.6268,8755.0
2017-02-06 11:45:00,230.48,230.51,230.42,230.45,16062.0,199.6268,199.6528,199.5749,199.6009,16062.0
2017-02-06 11:50:00,230.44,230.46,230.35,230.43,20971.0,199.5922,199.6095,199.5142,199.5835,20971.0
2017-02-06 11:55:00,230.41,230.45,230.4,230.44,6101.0,199.5662,199.6009,199.5575,199.5922,6101.0
2017-02-06 12:00:00,230.41,230.45,230.38,230.42,8214.0,199.5662,199.6009,199.5402,199.5749,8214.0
2017-02-06 12:05:00,230.41,230.41,230.33,230.37,14352.0,199.5662,199.5662,199.4969,199.5316,14352.0
2017-02-06 12:10:00,230.38,230.43,230.36,230.43,13806.0,199.5402,199.5835,199.5229,199.5835,13806.0
2017-02-06 12:15:00,230.43,230.45,230.36,230.37,6497.0,199.5835,199.6009,199.5229,199.5316,6497.0
2017-02-06 12:20:00,230.38,230.41,230.33,230.36,9608.0,199.5402,199.5662,199.4969,199.5229,9608.0
2017-02-06 12:25:00,230.35,230.39,230.32,230.39,5629.0,199.5142,199.5489,199.4883,199.5489,5629.0
2017-02-06 12:30:00,230.39,230.39,230.27,230.28,18219.0,199.5489,199.5489,199.4449,199.4536,18219.0
2017-02-06 12:35:00,230.28,230.3,230.23,230.3,11354.0,199.4536,199.4709,199.4103,199.4709,11354.0
2017-02-06 12:40:00,230.3,230.33,230.27,230.29,5047.0,199.4709,199.4969,199.4449,199.4623,5047.0
2017-02-06 12:45:00,230.28,230.28,230.23,230.26,9176.0,199.4536,199.4536,199.4103,199.4363,9176.0
2017-02-06 12:50:00,230.24,230.33,230.23,230.27,6292.0,199.419,199.4969,199.4103,199.4449,6292.0
2017-02-06 12:55:00,230.28,230.3,230.13,230.18,25590.0,199.4536,199.4709,199.3237,199.367,25590.0
2017-02-06 13:00:00,230.13,230.2,230.04,230.06,6328.0,199.3237,199.3843,199.2457,199.2631,6328.0
2017-02-06 13:05:00,230.04,230.17,230.02,230.17,5792.0,199.2457,199.3583,199.2284,199.3583,5792.0
2017-02-06 13:10:00,230.16,230.16,230.02,230.06,6670.0,199.3497,199.3497,199.2284,199.2631,6670.0
2017-02-06 13:15:00,230.02,230.08,229.95,230.02,19745.0,199.2284,199.2804,199.1678,199.2284,19745.0
2017-02-06 13:20:00,230.04,230.13,230.04,230.12,7061.0,199.2457,199.3237,199.2457,199.315,7061.0
2017-02-06 13:25:00,230.11,230.14,230.07,230.11,14553.0,199.3064,199.3324,199.2717,199.3064,14553.0
2017-02-06 13:30:00,230.1,230.1,230.01,230.06,7516.0,199.2977,199.2977,199.2198,199.2631,7516.0
2017-02-06 13:35:00,230.09,230.11,229.97,229.97,8114.0,199.289,199.3064,199.1851,199.1851,8114.0
2017-02-06 13:40:00,229.98,230.04,229.96,230.03,5897.0,199.1938,199.2457,199.1764,199.2371,5897.0
2017-02-06 13:45:00,230.03,230.06,229.97,230.04,9125.0,199.2371,199.2631,199.1851,199.2457,9125.0
2017-02-06 13:50:00,230.06,230.21,230.03,230.16,17800.0,199.2631,199.393,199.2371,199.3497,17800.0
2017-02-06 13:55:00,230.15,230.22,230.14,230.2,6198.0,199.341,199.4016,199.3324,199.3843,6198.0
2017-02-06 14:00:00,230.18,230.2,230.12,230.13,7811.0,199.367,199.3843,199.315,199.3237,7811.0
2017-02-06 14:05:00,230.13,230.14,230.06,230.12,9789.0,199.3237,199.3324,199.2631,199.315,9789.0
2017-02-06 14:10:00,230.11,230.18,230.1,230.17,8424.0,199.3064,199.367,199.2977,199.3583,8424.0
2017-02-06 14:15:00,230.2,230.21,230.12,230.17,9728.0,199.3843,199.393,199.315,199.3583,9728.0
2017-02-06 14:20:00,230.18,230.2,230.11,230.12,12752.0,199.367,199.3843,199.3064,199.315,12752.0
2017-02-06 14:25:00,230.12,230.18,230.07,230.13,11364.0,199.315,199.367,199.2717,199.3237,11364.0
2017-02-06 14:30:00,230.12,230.19,230.1,230.16,77276.0,199.315,199.3757,199.2977,199.3497,77276.0
2017-02-06 14:35:00,230.15,230.16,230.07,230.13,15998.0,199.341,199.3497,199.2717,199.3237,15998.0
2017-02-06 14:40:00,230.14,230.16,230.1,230.14,22026.0,199.3324,199.3497,199.2977,199.3324,22026.0
2017-02-06 14:45:00,230.14,230.21,230.1,230.12,22221.0,199.3324,199.393,199.2977,199.315,22221.0
2017-02-06 14:50:00,230.12,230.16,230.09,230.12,9528.0,199.315,199.3497,199.289,199.315,9528.0
2017-02-06 14:55:00,230.13,230.24,230.12,230.17,23225.0,199.3237,199.419,199.315,199.3583,23225.0
2017-02-06 15:00:00,230.17,230.2,230.16,230.18,23070.0,199.3583,199.3843,199.3497,199.367,23070.0
2017-02-06 15:05:00,230.18,230.26,230.17,230.22,14463.0,199.367,199.4363,199.3583,199.4016,14463.0
2017-02-06 15:10:00,230.23,230.26,230.16,230.17,18346.0,199.4103,199.4363,199.3497,199.3583,18346.0
2017-02-06 15:15:00,230.17,230.3,230.16,230.24,38513.0,199.3583,199.4709,199.3497,199.419,38513.0
2017-02-06 15:20:00,230.24,230.26,230.18,230.21,50068.0,199.419,199.4363,199.367,199.393,50068.0
2017-02-06 15:25:00,230.2,230.24,230.17,230.22,56961.0,199.3843,199.419,199.3583,199.4016,56961.0
2017-02-06 15:30:00,230.23,230.25,230.19,230.22,28009.0,199.4103,199.4276,199.3757,199.4016,28009.0
2017-02-06 15:35:00,230.23,230.28,230.18,230.28,21576.0,199.4103,199.4536,199.367,199.4536,21576.0
2017-02-06 15:40:00,230.28,230.31,230.23,230.24,28244.0,199.4536,199.4796,199.4103,199.419,28244.0
2017-02-06 15:45:00,230.24,230.25,230.15,230.18,18737.0,199.419,199.4276,199.341,199.367,18737.0
2017-02-06 15:50:00,230.18,230.29,230.16,230.25,29383.0,199.367,199.4623,199.3497,199.4276,29383.0
2017-02-06 15:55:00,230.24,230.36,230.23,230.36,51861.0,199.419,199.5229,199.4103,199.5229,51861.0
2017-02-07 09:30:00,230.77,230.86,230.6,230.69,58654.0,199.878,199.956,199.7308,199.8087,58654.0
2017-02-07 09:35:00,230.68,230.87,230.65,230.87,18474.0,199.8001,199.9646,199.7741,199.9646,18474.0
2017-02-07 09:40:00,230.88,230.93,230.76,230.91,16020.0,199.9733,200.0166,199.8694,199.9993,16020.0
2017-02-07 09:45:00,230.91,231.06,230.9,230.96,30270.0,199.9993,200.1292,199.9906,200.0426,30270.0
2017-02-07 09:50:00,230.96,231.0,230.82,230.92,25036.0,200.0426,200.0772,199.9213,200.0079,25036.0
2017-02-07 09:55:00,230.91,230.91,230.83,230.86,17105.0,199.9993,199.9993,199.93,199.956,17105.0
2017-02-07 10:00:00,230.86,230.88,230.8,230.83,16865.0,199.956,199.9733,199.904,199.93,16865.0
2017-02-07 10:05:00,230.85,230.93,230.85,230.93,12685.0,199.9473,200.0166,199.9473,200.0166,12685.0
2017-02-07 10:10:00,230.91,230.97,230.88,230.96,57630.0,199.9993,200.0512,199.9733,200.0426,57630.0
2017-02-07 10:15:00,230.98,231.01,230.91,230.92,29239.0,200.0599,200.0859,199.9993,200.0079,29239.0
2017-02-07 10:20:00,230.91,230.91,230.82,230.85,22741.0,199.9993,199.9993,199.9213,199.9473,22741.0
2017-02-07 10:25:00,230.86,230.96,230.85,230.88,19878.0,199.956,200.0426,199.9473,199.9733,19878.0
2017-02-07 10:30:00,230.87,230.88,230.76,230.78,12135.0,199.9646,199.9733,199.8694,199.8867,12135.0
2017-02-07 10:35:00,230.78,230.84,230.75,230.82,13784.0,199.8867,199.9386,199.8607,199.9213,13784.0
2017-02-07 10:40:00,230.84,230.94,230.84,230.93,23161.0,199.9386,200.0253,199.9386,200.0166,23161.0
2017-02-07 10:45:00,230.93,230.94,230.87,230.94,12884.0,200.0166,200.0253,199.9646,200.0253,12884.0
2017-02-07 10:50:00,230.95,230.98,230.9,230.91,17520.0,200.0339,200.0599,199.9906,199.9993,17520.0
2017-02-07 10:55:00,230.94,230.94,230.86,230.89,10410.0,200.0253,200.0253,199.956,199.982,10410.0
2017-02-07 11:00:00,230.88,230.99,230.85,230.99,18685.0,199.9733,200.0686,199.9473,200.0686,18685.0
2017-02-07 11:05:00,230.99,231.01,230.91,230.98,21792.0,200.0686,200.0859,199.9993,200.0599,21792.0
2017-02-07 11:10:00,230.98,231.0,230.88,230.89,20098.0,200.0599,200.0772,199.9733,199.982,20098.0
2017-02-07 11:15:00,230.88,230.91,230.71,230.75,23807.0,199.9733,199.9993,199.826,199.8607,23807.0
2017-02-07 11:20:00,230.74,230.76,230.63,230.63,17990.0,199.852,199.8694,199.7568,199.7568,17990.0
2017-02-07 11:25:00,230.61,230.61,230.49,230.54,24298.0,199.7394,199.7394,199.6355,199.6788,24298.0
2017-02-07 11:30:00,230.55,230.64,230.52,230.63,17143.0,199.6875,199.7654,199.6615,199.7568,17143.0
2017-02-07 11:35:00,230.61,230.65,230.51,230.63,30227.0,199.7394,199.7741,199.6528,199.7568,30227.0
2017-02-07 11:40:00,230.6,230.61,230.53,230.58,18172.0,199.7308,199.7394,199.6701,199.7135,18172.0
2017-02-07 11:45:00,230.6,230.7,230.59,230.7,19023.0,199.7308,199.8174,199.7221,199.8174,19023.0
2017-02-07 11:50:00,230.69,230.71,230.66,230.71,24201.0,199.8087,199.826,199.7827,199.826,24201.0
2017-02-07 11:55:00,230.72,230.72,230.65,230.66,2511.0,199.8347,199.8347,199.7741,199.7827,2511.0
2017-02-07 12:00:00,230.65,230.79,230.64,230.78,4687.0,199.7741,199.8953,199.7654,199.8867,4687.0
2017-02-07 12:05:00,230.77,230.78,230.67,230.68,15662.0,199.878,199.8867,199.7914,199.8001,15662.0
2017-02-07 12:10:00,230.71,230.75,230.7,230.7,3044.0,199.826,199.8607,199.8174,199.8174,3044.0
2017-02-07 12:15:00,230.67,230.68,230.55,230.56,6561.0,199.7914,199.8001,199.6875,199.6961,6561.0
2017-02-07 12:20:00,230.56,230.57,230.43,230.53,14380.0,199.6961,199.7048,199.5835,199.6701,14380.0
2017-02-07 12:25:00,230.53,230.53,230.33,230.37,16220.0,199.6701,199.6701,199.4969,199.5316,16220.0
2017-02-07 12:30:00,230.35,230.46,230.29,230.43,12825.0,199.5142,199.6095,199.4623,199.5835,12825.0
2017-02-07 12:35:00,230.44,230.48,230.39,230.48,5862.0,199.5922,199.6268,199.5489,199.6268,5862.0
2017-02-07 12:40:00,230.48,230.51,230.29,230.35,23957.0,199.6268,199.6528,199.4623,199.5142,23957.0
2017-02-07 12:45:00,230.33,230.38,230.15,230.16,7495.0,199.4969,199.5402,199.341,199.3497,7495.0
2017-02-07 12:50:00,230.15,230.28,230.11,230.26,13834.0,199.341,199.4536,199.3064,199.4363,13834.0
2017-02-07 12:55:00,230.25,230.27,230.2,230.23,5474.0,199.4276,199.4449,199.3843,199.4103,5474.0
2017-02-07 13:00:00,230.19,230.24,230.16,230.16,13457.0,199.3757,199.419,199.3497,199.3497,13457.0
2017-02-07 13:05:00,230.16,230.18,230.13,230.16,6945.0,199.3497,199.367,199.3237,199.3497,6945.0
2017-02-07 13:10:00,230.22,230.28,230.19,230.26,27650.0,199.4016,199.4536,199.3757,199.4363,27650.0
2017-02-07 13:15:00,230.27,230.4,230.23,230.32,34850.0,199.4449,199.5575,199.4103,199.4883,34850.0
2017-02-07 13:20:00,230.36,230.36,230.24,230.31,11794.0,199.5229,199.5229,199.419,199.4796,11794.0
2017-02-07 13:25:00,230.33,230.39,230.32,230.36,25681.0,199.4969,199.5489,199.4883,199.5229,25681.0
2017-02-07 13:30:00,230.36,230.42,230.33,230.4,7169.0,199.5229,199.5749,199.4969,199.5575,7169.0
2017-02-07 13:35:00,230.4,230.44,230.39,230.4,8622.0,199.5575,199.5922,199.5489,199.5575,8622.0
2017-02-07 13:40:00,230.42,230.44,230.37,230.42,8075.0,199.5749,199.5922,199.5316,199.5749,8075.0
2017-02-07 13:45:00,230.41,230.45,230.4,230.4,6184.0,199.5662,199.6009,199.5575,199.5575,6184.0
2017-02-07 13:50:00,230.42,230.5,230.39,230.39,163456.0,199.5749,199.6442,199.5489,199.5489,163456.0
2017-02-07 13:55:00,230.36,230.42,230.36,230.37,245230.0,199.5229,199.5749,199.5229,199.5316,245230.0
2017-02-07 14:00:00,230.38,230.46,230.37,230.4,42473.0,199.5402,199.6095,199.5316,199.5575,42473.0
2017-02-07 14:05:00,230.42,230.43,230.38,230.39,11861.0,199.5749,199.5835,199.5402,199.5489,11861.0
2017-02-07 14:10:00,230.38,230.38,230.33,230.35,8982.0,199.5402,199.5402,199.4969,199.5142,8982.0
2017-02-07 14:15:00,230.35,230.39,230.31,230.31,10555.0,199.5142,199.5489,199.4796,199.4796,10555.0
2017-02-07 14:20:00,230.29,230.32,230.25,230.3,12843.0,199.4623,199.4883,199.4276,199.4709,12843.0
2017-02-07 14:25:00,230.31,230.35,230.3,230.33,9600.0,199.4796,199.5142,199.4709,199.4969,9600.0
2017-02-07 14:30:00,230.34,230.45,230.33,230.37,8593.0,199.5056,199.6009,199.4969,199.5316,8593.0
2017-02-07 14:35:00,230.4,230.41,230.33,230.33,8294.0,199.5575,199.5662,199.4969,199.4969,8294.0
2017-02-07 14:40:00,230.33,230.39,230.3,230.37,15389.0,199.4969,199.5489,199.4709,199.5316,15389.0
2017-02-07 14:45:00,230.37,230.41,230.33,230.4,18563.0,199.5316,199.5662,199.4969,199.5575,18563.0
2017-02-07 14:50:00,230.39,230.45,230.39,230.42,12678.0,199.5489,199.6009,199.5489,199.5749,12678.0
2017-02-07 14:55:00,230.41,230.42,230.37,230.39,13106.0,199.5662,199.5749,199.5316,199.5489,13106.0
2017-02-07 15:00:00,230.39,230.53,230.39,230.52,24544.0,199.5489,199.6701,199.5489,199.6615,24544.0
2017-02-07 15:05:00,230.52,230.57,230.51,230.53,19061.0,199.6615,199.7048,199.6528,199.6701,19061.0
2017-02-07 15:10:00,230.54,230.55,230.47,230.51,48717.0,199.6788,199.6875,199.6182,199.6528,48717.0
2017-02-07 15:15:00,230.51,230.51,230.43,230.46,33777.0,199.6528,199.6528,199.5835,199.6095,33777.0
2017-02-07 15:20:00,230.46,230.51,230.33,230.37,18485.0,199.6095,199.6528,199.4969,199.5316,18485.0
2017-02-07 15:25:00,230.38,230.45,230.34,230.42,12693.0,199.5402,199.6009,199.5056,199.5749,12693.0
2017-02-07 15:30:00,230.41,230.41,230.31,230.31,33793.0,199.5662,199.5662,199.4796,199.4796,33793.0
2017-02-07 15:35:00,230.31,230.34,230.22,230.31,68990.0,199.4796,199.5056,199.4016,199.4796,68990.0
2017-02-07 15:40:00,230.3,230.36,230.29,230.3,22763.0,199.4709,199.5229,199.4623,199.4709,22763.0
2017-02-07 15:45:00,230.3,230.32,230.23,230.24,57649.0,199.4709,199.4883,199.4103,199.419,57649.0
2017-02-07 15:50:00,230.27,230.32,230.19,230.24,49047.0,199.4449,199.4883,199.3757,199.419,49047.0
2017-02-07 15:55:00,230.24,230.39,230.24,230.37,115872.0,199.419,199.5489,199.419,199.5316,115872.0
2017-02-08 09:30:00,230.0,230.06,229.78,229.96,73944.0,199.2111,199.2631,199.0205,199.1764,73944.0
2017-02-08 09:35:00,229.91,230.04,229.8,229.94,19084.0,199.1331,199.2457,199.0379,199.1591,19084.0
2017-02-08 09:40:00,229.95,230.0,229.86,229.98,10970.0,199.1678,199.2111,199.0898,199.1938,10970.0
2017-02-08 09:45:00,229.93,229.93,229.73,229.75,11039.0,199.1505,199.1505,198.9772,198.9946,11039.0
2017-02-08 09:50:00,229.73,229.83,229.72,229.78,79520.0,198.9772,199.0638,198.9686,199.0205,79520.0
2017-02-08 09:55:00,229.77,229.93,229.76,229.93,6707.0,199.0119,199.1505,199.0032,199.1505,6707.0
2017-02-08 10:00:00,229.93,230.08,229.92,230.02,73543.0,199.1505,199.2804,199.1418,199.2284,73543.0
2017-02-08 10:05:00,230.02,230.08,229.93,229.93,22622.0,199.2284,199.2804,199.1505,199.1505,22622.0
2017-02-08 10:10:00,229.9,230.2,229.9,230.2,76822.0,199.1245,199.3843,199.1245,199.3843,76822.0
2017-02-08 10:15:00,230.18,230.23,230.05,230.1,28103.0,199.367,199.4103,199.2544,199.2977,28103.0
2017-02-08 10:20:00,230.1,230.13,230.08,230.08,9481.0,199.2977,199.3237,199.2804,199.2804,9481.0
2017-02-08 10:25:00,230.1,230.13,230.03,230.08,13177.0,199.2977,199.3237,199.2371,199.2804,13177.0
2017-02-08 10:30:00,230.1,230.2,230.0,230.03,13213.0,199.2977,199.3843,199.2111,199.2371,13213.0
2017-02-08 10:35:00,230.01,230.08,229.93,230.05,143454.0,199.2198,199.2804,199.1505,199.2544,143454.0
2017-02-08 10:40:00,230.08,230.39,229.99,230.35,72220.0,199.2804,199.5489,199.2024,199.5142,72220.0
2017-02-08 10:45:00,230.34,230.45,230.34,230.38,80366.0,199.5056,199.6009,199.5056,199.5402,80366.0
2017-02-08 10:50:00,230.39,230.43,230.17,230.24,16912.0,199.5489,199.5835,199.3583,199.419,16912.0
2017-02-08 10:55:00,230.24,230.38,230.23,230.38,7643.0,199.419,199.5402,199.4103,199.5402,7643.0
2017-02-08 11:00:00,230.39,230.61,230.38,230.61,23384.0,199.5489,199.7394,199.5402,199.7394,23384.0
2017-02-08 11:05:00,230.61,230.63,230.45,230.45,19426.0,199.7394,199.7568,199.6009,199.6009,19426.0
2017-02-08 11:10:00,230.5,230.63,230.49,230.54,20651.0,199.6442,199.7568,199.6355,199.6788,20651.0
2017-02-08 11:15:00,230.55,230.57,230.51,230.54,10027.0,199.6875,199.7048,199.6528,199.6788,10027.0
2017-02-08 11:20:00,230.54,230.65,230.54,230.55,21003.0,199.6788,199.7741,199.6788,199.6875,21003.0
2017-02-08 11:25:00,230.56,230.6,230.49,230.51,13074.0,199.6961,199.7308,199.6355,199.6528,13074.0
2017-02-08 11:30:00,230.49,230.57,230.47,230.55,13290.0,199.6355,199.7048,199.6182,199.6875,13290.0
2017-02-08 11:35:00,230.52,230.54,230.37,230.4,10399.0,199.6615,199.6788,199.5316,199.5575,10399.0
2017-02-08 11:40:00,230.4,230.42,230.35,230.35,14668.0,199.5575,199.5749,199.5142,199.5142,14668.0
2017-02-08 11:45:00,230.31,230.33,230.25,230.27,9628.0,199.4796,199.4969,199.4276,199.4449,9628.0
2017-02-08 11:50:00,230.26,230.34,230.25,230.29,4642.0,199.4363,199.5056,199.4276,199.4623,4642.0
2017-02-08 11:55:00,230.28,230.33,230.23,230.28,9829.0,199.4536,199.4969,199.4103,199.4536,9829.0
2017-02-08 12:00:00,230.26,230.49,230.26,230.49,29488.0,199.4363,199.6355,199.4363,199.6355,29488.0
2017-02-08 12:05:00,230.47,230.5,230.41,230.48,15486.0,199.6182,199.6442,199.5662,199.6268,15486.0
2017-02-08 12:10:00,230.48,230.5,230.4,230.4,14957.0,199.6268,199.6442,199.5575,199.5575,14957.0
2017-02-08 12:15:00,230.39,230.48,230.39,230.48,9472.0,199.5489,199.6268,199.5489,199.6268,9472.0
2017-02-08 12:20:00,230.47,230.5,230.43,230.47,12979.0,199.6182,199.6442,199.5835,199.6182,12979.0
2017-02-08 12:25:00,230.45,230.45,230.37,230.37,4115.0,199.6009,199.6009,199.5316,199.5316,4115.0
2017-02-08 12:30:00,230.39,230.4,230.33,230.35,9428.0,199.5489,199.5575,199.4969,199.5142,9428.0
2017-02-08 12:35:00,230.37,230.37,230.24,230.28,2792.0,199.5316,199.5316,199.419,199.4536,2792.0
2017-02-08 12:40:00,230.24,230.28,230.23,230.28,9464.0,199.419,199.4536,199.4103,199.4536,9464.0
2017-02-08 12:45:00,230.28,230.3,230.24,230.27,6079.0,199.4536,199.4709,199.419,199.4449,6079.0
2017-02-08 12:50:00,230.29,230.35,230.29,230.33,18580.0,199.4623,199.5142,199.4623,199.4969,18580.0
2017-02-08 12:55:00,230.32,230.35,230.32,230.34,3338.0,199.4883,199.5142,199.4883,199.5056,3338.0
2017-02-08 13:00:00,230.35,230.5,230.35,230.5,4252.0,199.5142,199.6442,199.5142,199.6442,4252.0
2017-02-08 13:05:00,230.52,230.52,230.46,230.48,7058.0,199.6615,199.6615,199.6095,199.6268,7058.0
2017-02-08 13:10:00,230.47,230.5,230.4,230.4,4827.0,199.6182,199.6442,199.5575,199.5575,4827.0
2017-02-08 13:15:00,230.43,230.52,230.43,230.51,7560.0,199.5835,199.6615,199.5835,199.6528,7560.0
2017-02-08 13:20:00,230.52,230.54,230.49,230.5,29138.0,199.6615,199.6788,199.6355,199.6442,29138.0
2017-02-08 13:25:00,230.52,230.55,230.48,230.54,3532.0,199.6615,199.6875,199.6268,199.6788,3532.0
2017-02-08 13:30:00,230.55,230.6,230.54,230.58,3996.0,199.6875,199.7308,199.6788,199.7135,3996.0
2017-02-08 13:35:00,230.58,230.61,230.54,230.61,13029.0,199.7135,199.7394,199.6788,199.7394,13029.0
2017-02-08 13:40:00,230.6,230.6,230.49,230.52,20457.0,199.7308,199.7308,199.6355,199.6615,20457.0
2017-02-08 13:45:00,230.52,230.68,230.51,230.64,7485.0,199.6615,199.8001,199.6528,199.7654,7485.0
2017-02-08 13:50:00,230.65,230.65,230.6,230.61,3220.0,199.7741,199.7741,199.7308,199.7394,3220.0
2017-02-08 13:55:00,230.59,230.66,230.59,230.62,7167.0,199.7221,199.7827,199.7221,199.7481,7167.0
2017-02-08 14:00:00,230.62,230.65,230.58,230.59,5886.0,199.7481,199.7741,199.7135,199.7221,5886.0
2017-02-08 14:05:00,230.59,230.6,230.52,230.53,16737.0,199.7221,199.7308,199.6615,199.6701,16737.0
2017-02-08 14:10:00,230.53,230.6,230.52,230.53,13358.0,199.6701,199.7308,199.6615,199.6701,13358.0
2017-02-08 14:15:00,230.54,230.66,230.54,230.64,11140.0,199.6788,199.7827,199.6788,199.7654,11140.0
2017-02-08 14:20:00,230.64,230.66,230.62,230.64,20038.0,199.7654,199.7827,199.7481,199.7654,20038.0
2017-02-08 14:25:00,230.65,230.66,230.56,230.58,15872.0,199.7741,199.7827,199.6961,199.7135,15872.0
2017-02-08 14:30:00,230.56,230.64,230.56,230.64,14268.0,199.6961,199.7654,199.6961,199.7654,14268.0
2017-02-08 14:35:00,230.64,230.67,230.59,230.63,20827.0,199.7654,199.7914,199.7221,199.7568,20827.0
2017-02-08 14:40:00,230.63,230.69,230.62,230.64,13098.0,199.7568,199.8087,199.7481,199.7654,13098.0
2017-02-08 14:45:00,230.63,230.66,230.61,230.63,14342.0,199.7568,199.7827,199.7394,199.7568,14342.0
2017-02-08 14:50:00,230.62,230.7,230.61,230.68,16363.0,199.7481,199.8174,199.7394,199.8001,16363.0
2017-02-08 14:55:00,230.69,230.7,230.59,230.6,30288.0,199.8087,199.8174,199.7221,199.7308,30288.0
2017-02-08 15:00:00,230.59,230.59,230.46,230.58,41605.0,199.7221,199.7221,199.6095,199.7135,41605.0
2017-02-08 15:05:00,230.57,230.65,230.53,230.62,18087.0,199.7048,199.7741,199.6701,199.7481,18087.0
2017-02-08 15:10:00,230.62,230.64,230.56,230.61,15964.0,199.7481,199.7654,199.6961,199.7394,15964.0
2017-02-08 15:15:00,230.6,230.64,230.59,230.63,21398.0,199.7308,199.7654,199.7221,199.7568,21398.0
2017-02-08 15:20:00,230.64,230.64,230.58,230.61,15961.0,199.7654,199.7654,199.7135,199.7394,15961.0
2017-02-08 15:25:00,230.6,230.74,230.59,230.72,30412.0,199.7308,199.852,199.7221,199.8347,30412.0
2017-02-08 15:30:00,230.72,230.76,230.68,230.7,15247.0,199.8347,199.8694,199.8001,199.8174,15247.0
2017-02-08 15:35:00,230.69,230.73,230.67,230.7,11816.0,199.8087,199.8434,199.7914,199.8174,11816.0
2017-02-08 15:40:00,230.71,230.79,230.69,230.78,23251.0,199.826,199.8953,199.8087,199.8867,23251.0
2017-02-08 15:45:00,230.76,230.77,230.65,230.7,41624.0,199.8694,199.878,199.7741,199.8174,41624.0
2017-02-08 15:50:00,230.71,230.75,230.67,230.69,30262.0,199.826,199.8607,199.7914,199.8087,30262.0
2017-02-08 15:55:00,230.69,230.7,230.59,230.67,80979.0,199.8087,199.8174,199.7221,199.7914,80979.0
2017-02-09 09:30:00,230.96,231.07,230.93,231.02,94656.0,200.0426,200.1379,200.0166,200.0946,94656.0
2017-02-09 09:35:00,231.06,231.13,231.01,231.08,99019.0,200.1292,200.1898,200.0859,200.1465,99019.0
2017-02-09 09:40:00,231.09,231.17,231.06,231.11,22823.0,200.1552,200.2245,200.1292,200.1725,22823.0
2017-02-09 09:45:00,231.11,231.12,231.01,231.11,15550.0,200.1725,200.1812,200.0859,200.1725,15550.0
2017-02-09 09:50:00,231.07,231.21,231.0,231.14,39550.0,200.1379,200.2591,200.0772,200.1985,39550.0
2017-02-09 09:55:00,231.13,231.2,231.03,231.18,45026.0,200.1898,200.2505,200.1032,200.2331,45026.0
2017-02-09 10:00:00,231.19,231.27,231.14,231.16,49662.0,200.2418,200.3111,200.1985,200.2158,49662.0
2017-02-09 10:05:00,231.17,231.23,231.13,231.23,26839.0,200.2245,200.2764,200.1898,200.2764,26839.0
2017-02-09 10:10:00,231.23,231.27,231.15,231.25,32087.0,200.2764,200.3111,200.2071,200.2938,32087.0
2017-02-09 10:15:00,231.25,231.4,231.24,231.36,27730.0,200.2938,200.4237,200.2851,200.389,27730.0
2017-02-09 10:20:00,231.35,231.57,231.32,231.51,58809.0,200.3804,200.5709,200.3544,200.519,58809.0
2017-02-09 10:25:00,231.54,231.61,231.51,231.59,64111.0,200.5449,200.6056,200.519,200.5882,64111.0
2017-02-09 10:30:00,231.59,231.73,231.55,231.56,36571.0,200.5882,200.7095,200.5536,200.5623,36571.0
2017-02-09 10:35:00,231.54,231.59,231.52,231.53,20956.0,200.5449,200.5882,200.5276,200.5363,20956.0
2017-02-09 10:40:00,231.56,231.76,231.55,231.69,31660.0,200.5623,200.7355,200.5536,200.6749,31660.0
2017-02-09 10:45:00,231.7,231.88,231.65,231.84,37637.0,200.6835,200.8394,200.6402,200.8048,37637.0
2017-02-09 10:50:00,231.82,231.83,231.71,231.75,25137.0,200.7875,200.7961,200.6922,200.7268,25137.0
2017-02-09 10:55:00,231.8,231.92,231.73,231.9,37362.0,200.7701,200.8741,200.7095,200.8567,37362.0
2017-02-09 11:00:00,231.9,231.94,231.81,231.87,46516.0,200.8567,200.8914,200.7788,200.8308,46516.0
2017-02-09 11:05:00,231.87,231.87,231.81,231.83,36352.0,200.8308,200.8308,200.7788,200.7961,36352.0
2017-02-09 11:10:00,231.82,231.89,231.82,231.89,25083.0,200.7875,200.8481,200.7875,200.8481,25083.0
2017-02-09 11:15:00,231.88,232.0,231.88,231.98,46834.0,200.8394,200.9434,200.8394,200.926,46834.0
2017-02-09 11:20:00,231.98,232.15,231.97,232.07,30839.0,200.926,201.0733,200.9174,201.004,30839.0
2017-02-09 11:25:00,232.08,232.2,232.07,232.15,53192.0,201.0127,201.1166,201.004,201.0733,53192.0
2017-02-09 11:30:00,232.15,232.21,232.1,232.14,25111.0,201.0733,201.1253,201.03,201.0646,25111.0
2017-02-09 11:35:00,232.15,232.16,232.05,232.06,12450.0,201.0733,201.0819,200.9867,200.9953,12450.0
2017-02-09 11:40:00,232.05,232.16,232.05,232.1,11494.0,200.9867,201.0819,200.9867,201.03,11494.0
2017-02-09 11:45:00,232.1,232.13,231.99,232.02,17707.0,201.03,201.056,200.9347,200.9607,17707.0
2017-02-09 11:50:00,232.02,232.09,232.0,232.07,13474.0,200.9607,201.0213,200.9434,201.004,13474.0
2017-02-09 11:55:00,232.06,232.12,232.02,232.05,14811.0,200.9953,201.0473,200.9607,200.9867,14811.0
2017-02-09 12:00:00,232.03,232.04,232.0,232.02,12312.0,200.9693,200.978,200.9434,200.9607,12312.0
2017-02-09 12:05:00,232.01,232.05,232.0,232.04,49747.0,200.952,200.9867,200.9434,200.978,49747.0
2017-02-09 12:10:00,232.05,232.18,232.05,232.14,81536.0,200.9867,201.0993,200.9867,201.0646,81536.0
2017-02-09 12:15:00,232.14,232.14,232.05,232.07,122648.0,201.0646,201.0646,200.9867,201.004,122648.0
2017-02-09 12:20:00,232.06,232.1,231.96,231.97,34855.0,200.9953,201.03,200.9087,200.9174,34855.0
2017-02-09 12:25:00,231.97,232.0,231.92,231.95,118801.0,200.9174,200.9434,200.8741,200.9001,118801.0
2017-02-09 12:30:00,231.95,232.01,231.94,231.94,18885.0,200.9001,200.952,200.8914,200.8914,18885.0
2017-02-09 12:35:00,231.92,232.0,231.92,231.98,15295.0,200.8741,200.9434,200.8741,200.926,15295.0
2017-02-09 12:40:00,231.97,232.01,231.93,232.0,20979.0,200.9174,200.952,200.8827,200.9434,20979.0
2017-02-09 12:45:00,232.0,232.01,231.89,231.89,12333.0,200.9434,200.952,200.8481,200.8481,12333.0
2017-02-09 12:50:00,231.89,231.92,231.85,231.91,12629.0,200.8481,200.8741,200.8134,200.8654,12629.0
2017-02-09 12:55:00,231.9,231.95,231.9,231.95,7801.0,200.8567,200.9001,200.8567,200.9001,7801.0
2017-02-09 13:00:00,231.93,232.01,231.93,231.98,13957.0,200.8827,200.952,200.8827,200.926,13957.0
2017-02-09 13:05:00,231.98,232.01,231.96,232.0,22227.0,200.926,200.952,200.9087,200.9434,22227.0
2017-02-09 13:10:00,232.0,232.06,231.99,232.03,26199.0,200.9434,200.9953,200.9347,200.9693,26199.0
2017-02-09 13:15:00,232.03,232.08,232.02,232.05,8727.0,200.9693,201.0127,200.9607,200.9867,8727.0
2017-02-09 13:20:00,232.04,232.05,232.0,232.01,18707.0,200.978,200.9867,200.9434,200.952,18707.0
2017-02-09 13:25:00,232.01,232.11,232.01,232.1,27268.0,200.952,201.0386,200.952,201.03,27268.0
2017-02-09 13:30:00,232.09,232.1,232.0,232.05,22472.0,201.0213,201.03,200.9434,200.9867,22472.0
2017-02-09 13:35:00,232.04,232.06,231.96,231.97,22208.0,200.978,200.9953,200.9087,200.9174,22208.0
2017-02-09 13:40:00,231.96,232.06,231.96,232.04,29717.0,200.9087,200.9953,200.9087,200.978,29717.0
2017-02-09 13:45:00,232.03,232.07,232.03,232.06,19953.0,200.9693,201.004,200.9693,200.9953,19953.0
2017-02-09 13:50:00,232.06,232.12,232.06,232.09,21487.0,200.9953,201.0473,200.9953,201.0213,21487.0
2017-02-09 13:55:00,232.09,232.15,232.08,232.13,20429.0,201.0213,201.0733,201.0127,201.056,20429.0
2017-02-09 14:00:00,232.13,232.18,232.1,232.11,24321.0,201.056,201.0993,201.03,201.0386,24321.0
2017-02-09 14:05:00,232.11,232.18,232.1,232.17,54856.0,201.0386,201.0993,201.03,201.0906,54856.0
2017-02-09 14:10:00,232.17,232.21,232.13,232.15,25493.0,201.0906,201.1253,201.056,201.0733,25493.0
2017-02-09 14:15:00,232.14,232.18,232.11,232.15,23530.0,201.0646,201.0993,201.0386,201.0733,23530.0
2017-02-09 14:20:00,232.15,232.21,232.14,232.18,22630.0,201.0733,201.1253,201.0646,201.0993,22630.0
2017-02-09 14:25:00,232.17,232.18,232.13,232.14,34382.0,201.0906,201.0993,201.056,201.0646,34382.0
2017-02-09 14:30:00,232.13,232.16,232.13,232.15,40950.0,201.056,201.0819,201.056,201.0733,40950.0
2017-02-09 14:35:00,232.15,232.34,232.14,232.34,53090.0,201.0733,201.2378,201.0646,201.2378,53090.0
2017-02-09 14:40:00,232.34,232.36,232.28,232.32,23983.0,201.2378,201.2552,201.1859,201.2205,23983.0
2017-02-09 14:45:00,232.32,232.34,232.23,232.28,28509.0,201.2205,201.2378,201.1426,201.1859,28509.0
2017-02-09 14:50:00,232.28,232.29,232.21,232.26,23596.0,201.1859,201.1945,201.1253,201.1686,23596.0
2017-02-09 14:55:00,232.25,232.31,232.25,232.29,36173.0,201.1599,201.2119,201.1599,201.1945,36173.0
2017-02-09 15:00:00,232.29,232.31,232.28,232.3,28038.0,201.1945,201.2119,201.1859,201.2032,28038.0
2017-02-09 15:05:00,232.3,232.33,232.27,232.3,29880.0,201.2032,201.2292,201.1772,201.2032,29880.0
2017-02-09 15:10:00,232.3,232.34,232.24,232.24,41006.0,201.2032,201.2378,201.1512,201.1512,41006.0
2017-02-09 15:15:00,232.24,232.27,232.17,232.19,33319.0,201.1512,201.1772,201.0906,201.1079,33319.0
2017-02-09 15:20:00,232.19,232.2,232.14,232.15,35521.0,201.1079,201.1166,201.0646,201.0733,35521.0
2017-02-09 15:25:00,232.15,232.17,232.13,232.17,23172.0,201.0733,201.0906,201.056,201.0906,23172.0
2017-02-09 15:30:00,232.16,232.17,232.03,232.05,52541.0,201.0819,201.0906,200.9693,200.9867,52541.0
2017-02-09 15:35:00,232.07,232.15,232.07,232.11,34289.0,201.004,201.0733,201.004,201.0386,34289.0
2017-02-09 15:40:00,232.11,232.15,232.04,232.13,36858.0,201.0386,201.0733,200.978,201.056,36858.0
2017-02-09 15:45:00,232.14,232.16,232.02,232.06,52166.0,201.0646,201.0819,200.9607,200.9953,52166.0
2017-02-09 15:50:00,232.06,232.14,232.06,232.12,42696.0,200.9953,201.0646,200.9953,201.0473,42696.0
2017-02-09 15:55:00,232.13,232.16,231.94,231.98,141046.0,201.056,201.0819,200.8914,200.926,141046.0
2017-02-10 09:30:00,232.41,232.52,232.3,232.5,78906.0,201.2985,201.3938,201.2032,201.3764,78906.0
2017-02-10 09:35:00,232.51,232.54,232.35,232.51,24281.0,201.3851,201.4111,201.2465,201.3851,24281.0
2017-02-10 09:40:00,232.53,232.61,232.5,232.6,31153.0,201.4024,201.4717,201.3764,201.463,31153.0
2017-02-10 09:45:00,232.61,232.61,232.53,232.55,12936.0,201.4717,201.4717,201.4024,201.4197,12936.0
2017-02-10 09:50:00,232.55,232.62,232.51,232.51,17781.0,201.4197,201.4804,201.3851,201.3851,17781.0
2017-02-10 09:55:00,232.51,232.54,232.42,232.51,22218.0,201.3851,201.4111,201.3071,201.3851,22218.0
2017-02-10 10:00:00,232.5,232.54,232.46,232.47,26427.0,201.3764,201.4111,201.3418,201.3504,26427.0
2017-02-10 10:05:00,232.47,232.49,232.36,232.42,28965.0,201.3504,201.3678,201.2552,201.3071,28965.0
2017-02-10 10:10:00,232.4,232.53,232.38,232.53,21586.0,201.2898,201.4024,201.2725,201.4024,21586.0
2017-02-10 10:15:00,232.53,232.55,232.42,232.42,18540.0,201.4024,201.4197,201.3071,201.3071,18540.0
2017-02-10 10:20:00,232.42,232.48,232.32,232.42,65980.0,201.3071,201.3591,201.2205,201.3071,65980.0
2017-02-10 10:25:00,232.43,232.51,232.43,232.5,16191.0,201.3158,201.3851,201.3158,201.3764,16191.0
2017-02-10 10:30:00,232.5,232.71,232.48,232.69,27400.0,201.3764,201.5583,201.3591,201.541,27400.0
2017-02-10 10:35:00,232.7,232.74,232.64,232.7,45746.0,201.5497,201.5843,201.4977,201.5497,45746.0
2017-02-10 10:40:00,232.72,232.76,232.65,232.7,38119.0,201.567,201.6016,201.5064,201.5497,38119.0
2017-02-10 10:45:00,232.68,232.78,232.64,232.69,32183.0,201.5323,201.6189,201.4977,201.541,32183.0
2017-02-10 10:50:00,232.69,232.72,232.65,232.65,23003.0,201.541,201.567,201.5064,201.5064,23003.0
2017-02-10 10:55:00,232.65,232.67,232.6,232.63,21903.0,201.5064,201.5237,201.463,201.489,21903.0
2017-02-10 11:00:00,232.64,232.65,232.49,232.55,46105.0,201.4977,201.5064,201.3678,201.4197,46105.0
2017-02-10 11:05:00,232.55,232.59,232.49,232.5,12018.0,201.4197,201.4544,201.3678,201.3764,12018.0
2017-02-10 11:10:00,232.5,232.61,232.5,232.56,18557.0,201.3764,201.4717,201.3764,201.4284,18557.0
2017-02-10 11:15:00,232.57,232.65,232.56,232.65,27791.0,201.4371,201.5064,201.4284,201.5064,27791.0
2017-02-10 11:20:00,232.64,232.66,232.59,232.63,22222.0,201.4977,201.515,201.4544,201.489,22222.0
2017-02-10 11:25:00,232.64,232.65,232.51,232.54,50067.0,201.4977,201.5064,201.3851,201.4111,50067.0
2017-02-10 11:30:00,232.54,232.63,232.5,232.5,32547.0,201.4111,201.489,201.3764,201.3764,32547.0
2017-02-10 11:35:00,232.5,232.62,232.48,232.54,16155.0,201.3764,201.4804,201.3591,201.4111,16155.0
2017-02-10 11:40:00,232.51,232.64,232.51,232.64,10096.0,201.3851,201.4977,201.3851,201.4977,10096.0
2017-02-10 11:45:00,232.63,232.65,232.57,232.63,11751.0,201.489,201.5064,201.4371,201.489,11751.0
2017-02-10 11:50:00,232.62,232.66,232.6,232.63,21511.0,201.4804,201.515,201.463,201.489,21511.0
2017-02-10 11:55:00,232.62,232.66,232.6,232.65,13476.0,201.4804,201.515,201.463,201.5064,13476.0
2017-02-10 12:00:00,232.67,232.67,232.6,232.63,14787.0,201.5237,201.5237,201.463,201.489,14787.0
2017-02-10 12:05:00,232.64,232.75,232.63,232.75,13968.0,201.4977,201.593,201.489,201.593,13968.0
2017-02-10 12:10:00,232.74,232.77,232.69,232.72,12672.0,201.5843,201.6103,201.541,201.567,12672.0
2017-02-10 12:15:00,232.71,232.75,232.68,232.73,13822.0,201.5583,201.593,201.5323,201.5756,13822.0
2017-02-10 12:20:00,232.73,232.77,232.71,232.75,18431.0,201.5756,201.6103,201.5583,201.593,18431.0
2017-02-10 12:25:00,232.75,232.82,232.73,232.79,14498.0,201.593,201.6536,201.5756,201.6276,14498.0
2017-02-10 12:30:00,232.8,232.91,232.78,232.87,29088.0,201.6363,201.7315,201.6189,201.6969,29088.0
2017-02-10 12:35:00,232.88,232.92,232.86,232.89,16430.0,201.7056,201.7402,201.6882,201.7142,16430.0
2017-02-10 12:40:00,232.88,232.94,232.87,232.87,14965.0,201.7056,201.7575,201.6969,201.6969,14965.0
2017-02-10 12:45:00,232.86,232.95,232.86,232.94,23279.0,201.6882,201.7662,201.6882,201.7575,23279.0
2017-02-10 12:50:00,232.93,232.95,232.87,232.87,18137.0,201.7489,201.7662,201.6969,201.6969,18137.0
2017-02-10 12:55:00,232.87,232.94,232.86,232.87,15750.0,201.6969,201.7575,201.6882,201.6969,15750.0
2017-02-10 13:00:00,232.88,232.91,232.87,232.89,18453.0,201.7056,201.7315,201.6969,201.7142,18453.0
2017-02-10 13:05:00,232.89,233.0,232.88,232.99,18159.0,201.7142,201.8095,201.7056,201.8008,18159.0
2017-02-10 13:10:00,232.97,232.99,232.95,232.98,15228.0,201.7835,201.8008,201.7662,201.7922,15228.0
2017-02-10 13:15:00,232.98,233.09,232.94,232.98,21791.0,201.7922,201.8874,201.7575,201.7922,21791.0
2017-02-10 13:20:00,232.98,233.04,232.93,233.02,25022.0,201.7922,201.8441,201.7489,201.8268,25022.0
2017-02-10 13:25:00,233.02,233.03,232.94,232.96,16149.0,201.8268,201.8355,201.7575,201.7749,16149.0
2017-02-10 13:30:00,232.95,232.98,232.93,232.95,13909.0,201.7662,201.7922,201.7489,201.7662,13909.0
2017-02-10 13:35:00,232.96,233.01,232.95,233.01,19393.0,201.7749,201.8182,201.7662,201.8182,19393.0
2017-02-10 13:40:00,233.01,233.1,233.01,233.07,43741.0,201.8182,201.8961,201.8182,201.8701,43741.0
2017-02-10 13:45:00,233.07,233.19,233.06,233.18,41393.0,201.8701,201.9741,201.8615,201.9654,41393.0
2017-02-10 13:50:00,233.18,233.18,233.05,233.05,11235.0,201.9654,201.9654,201.8528,201.8528,11235.0
2017-02-10 13:55:00,233.05,233.08,233.0,233.0,25838.0,201.8528,201.8788,201.8095,201.8095,25838.0
2017-02-10 14:00:00,233.0,233.03,232.96,232.97,17151.0,201.8095,201.8355,201.7749,201.7835,17151.0
2017-02-10 14:05:00,232.98,233.04,232.94,233.02,55006.0,201.7922,201.8441,201.7575,201.8268,55006.0
2017-02-10 14:10:00,233.01,233.08,233.01,233.08,257217.0,201.8182,201.8788,201.8182,201.8788,257217.0
2017-02-10 14:15:00,233.07,233.1,233.05,233.09,12025.0,201.8701,201.8961,201.8528,201.8874,12025.0
2017-02-10 14:20:00,233.08,233.11,233.01,233.02,93689.0,201.8788,201.9048,201.8182,201.8268,93689.0
2017-02-10 14:25:00,233.01,233.04,232.97,233.01,24907.0,201.8182,201.8441,201.7835,201.8182,24907.0
2017-02-10 14:30:00,233.01,233.05,233.01,233.02,16475.0,201.8182,201.8528,201.8182,201.8268,16475.0
2017-02-10 14:35:00,233.02,233.02,232.9,232.97,27695.0,201.8268,201.8268,201.7229,201.7835,27695.0
2017-02-10 14:40:00,232.97,232.97,232.93,232.97,12667.0,201.7835,201.7835,201.7489,201.7835,12667.0
2017-02-10 14:45:00,232.98,232.98,232.95,232.96,26332.0,201.7922,201.7922,201.7662,201.7749,26332.0
2017-02-10 14:50:00,232.95,232.96,232.84,232.86,17903.0,201.7662,201.7749,201.6709,201.6882,17903.0
2017-02-10 14:55:00,232.85,232.86,232.8,232.82,26491.0,201.6796,201.6882,201.6363,201.6536,26491.0
2017-02-10 15:00:00,232.83,232.91,232.83,232.9,13498.0,201.6623,201.7315,201.6623,201.7229,13498.0
2017-02-10 15:05:00,232.9,232.94,232.84,232.9,17550.0,201.7229,201.7575,201.6709,201.7229,17550.0
2017-02-10 15:10:00,232.9,232.99,232.88,232.91,20803.0,201.7229,201.8008,201.7056,201.7315,20803.0
2017-02-10 15:15:00,232.9,232.92,232.84,232.91,17483.0,201.7229,201.7402,201.6709,201.7315,17483.0
2017-02-10 15:20:00,232.91,232.92,232.85,232.91,15737.0,201.7315,201.7402,201.6796,201.7315,15737.0
2017-02-10 15:25:00,232.9,232.96,232.86,232.91,24447.0,201.7229,201.7749,201.6882,201.7315,24447.0
2017-02-10 15:30:00,232.91,233.03,232.9,233.02,43595.0,201.7315,201.8355,201.7229,201.8268,43595.0
2017-02-10 15:35:00,233.02,233.03,232.98,233.02,20359.0,201.8268,201.8355,201.7922,201.8268,20359.0
2017-02-10 15:40:00,233.02,233.05,232.97,233.0,32470.0,201.8268,201.8528,201.7835,201.8095,32470.0
2017-02-10 15:45:00,232.99,232.99,232.9,232.93,35553.0,201.8008,201.8008,201.7229,201.7489,35553.0
2017-02-10 15:50:00,232.93,232.97,232.85,232.88,51560.0,201.7489,201.7835,201.6796,201.7056,51560.0
2017-02-10 15:55:00,232.88,232.93,232.84,232.89,135800.0,201.7056,201.7489,201.6709,201.7142,135800.0
2017-02-13 09:30:00,233.55,233.64,233.5,233.57,61038.0,202.2859,202.3638,202.2426,202.3032,61038.0
2017-02-13 09:35:00,233.61,233.7,233.54,233.7,25317.0,202.3378,202.4158,202.2772,202.4158,25317.0
2017-02-13 09:40:00,233.71,233.86,233.66,233.83,24436.0,202.4245,202.5544,202.3811,202.5284,24436.0
2017-02-13 09:45:00,233.84,233.88,233.74,233.76,13571.0,202.5371,202.5717,202.4504,202.4678,13571.0
2017-02-13 09:50:00,233.75,233.77,233.62,233.62,15775.0,202.4591,202.4764,202.3465,202.3465,15775.0
2017-02-13 09:55:00,233.61,233.72,233.6,233.72,24072.0,202.3378,202.4331,202.3292,202.4331,24072.0
2017-02-13 10:00:00,233.73,233.85,233.71,233.82,32712.0,202.4418,202.5457,202.4245,202.5197,32712.0
2017-02-13 10:05:00,233.84,233.92,233.83,233.91,13941.0,202.5371,202.6063,202.5284,202.5977,13941.0
2017-02-13 10:10:00,233.89,233.92,233.8,233.85,29435.0,202.5804,202.6063,202.5024,202.5457,29435.0
2017-02-13 10:15:00,233.83,233.88,233.81,233.83,8875.0,202.5284,202.5717,202.5111,202.5284,8875.0
2017-02-13 10:20:00,233.85,233.88,233.79,233.87,7298.0,202.5457,202.5717,202.4937,202.563,7298.0
2017-02-13 10:25:00,233.86,233.88,233.81,233.88,37956.0,202.5544,202.5717,202.5111,202.5717,37956.0
2017-02-13 10:30:00,233.9,233.94,233.83,233.93,12158.0,202.589,202.6237,202.5284,202.615,12158.0
2017-02-13 10:35:00,233.93,233.93,233.73,233.85,21818.0,202.615,202.615,202.4418,202.5457,21818.0
2017-02-13 10:40:00,233.87,233.9,233.86,233.89,8650.0,202.563,202.589,202.5544,202.5804,8650.0
2017-02-13 10:45:00,233.9,233.93,233.86,233.88,25707.0,202.589,202.615,202.5544,202.5717,25707.0
2017-02-13 10:50:00,233.88,233.88,233.79,233.83,16154.0,202.5717,202.5717,202.4937,202.5284,16154.0
2017-02-13 10:55:00,233.82,233.92,233.78,233.92,13125.0,202.5197,202.6063,202.4851,202.6063,13125.0
2017-02-13 11:00:00,233.92,233.96,233.87,233.87,48061.0,202.6063,202.641,202.563,202.563,48061.0
2017-02-13 11:05:00,233.88,233.9,233.81,233.83,47238.0,202.5717,202.589,202.5111,202.5284,47238.0
2017-02-13 11:10:00,233.81,233.83,233.76,233.83,39381.0,202.5111,202.5284,202.4678,202.5284,39381.0
2017-02-13 11:15:00,233.82,233.88,233.82,233.88,25013.0,202.5197,202.5717,202.5197,202.5717,25013.0
2017-02-13 11:20:00,233.88,234.0,233.86,234.0,20442.0,202.5717,202.6756,202.5544,202.6756,20442.0
2017-02-13 11:25:00,233.99,234.08,233.98,234.01,62585.0,202.667,202.7449,202.6583,202.6843,62585.0
2017-02-13 11:30:00,234.01,234.02,233.92,233.93,32437.0,202.6843,202.693,202.6063,202.615,32437.0
2017-02-13 11:35:00,233.93,233.95,233.9,233.95,20874.0,202.615,202.6323,202.589,202.6323,20874.0
2017-02-13 11:40:00,233.94,233.99,233.91,233.98,22625.0,202.6237,202.667,202.5977,202.6583,22625.0
2017-02-13 11:45:00,234.0,234.03,233.96,233.96,12713.0,202.6756,202.7016,202.641,202.641,12713.0
2017-02-13 11:50:00,233.96,233.96,233.89,233.9,20066.0,202.641,202.641,202.5804,202.589,20066.0
2017-02-13 11:55:00,233.89,233.9,233.82,233.85,15221.0,202.5804,202.589,202.5197,202.5457,15221.0
2017-02-13 12:00:00,233.82,233.93,233.82,233.93,25217.0,202.5197,202.615,202.5197,202.615,25217.0
2017-02-13 12:05:00,233.93,233.98,233.88,233.98,9557.0,202.615,202.6583,202.5717,202.6583,9557.0
2017-02-13 12:10:00,233.98,233.98,233.93,233.97,21360.0,202.6583,202.6583,202.615,202.6496,21360.0
2017-02-13 12:15:00,233.97,233.98,233.92,233.94,9756.0,202.6496,202.6583,202.6063,202.6237,9756.0
2017-02-13 12:20:00,233.95,233.97,233.92,233.94,14600.0,202.6323,202.6496,202.6063,202.6237,14600.0
2017-02-13 12:25:00,233.95,233.98,233.93,233.97,11734.0,202.6323,202.6583,202.615,202.6496,11734.0
2017-02-13 12:30:00,233.96,234.05,233.96,234.04,12812.0,202.641,202.7189,202.641,202.7103,12812.0
2017-02-13 12:35:00,234.04,234.08,234.0,234.04,11092.0,202.7103,202.7449,202.6756,202.7103,11092.0
2017-02-13 12:40:00,234.05,234.07,234.04,234.07,22749.0,202.7189,202.7363,202.7103,202.7363,22749.0
2017-02-13 12:45:00,234.07,234.12,234.03,234.05,27819.0,202.7363,202.7796,202.7016,202.7189,27819.0
2017-02-13 12:50:00,234.05,234.17,234.05,234.11,33700.0,202.7189,202.8229,202.7189,202.7709,33700.0
2017-02-13 12:55:00,234.12,234.17,234.05,234.17,10455.0,202.7796,202.8229,202.7189,202.8229,10455.0
2017-02-13 13:00:00,234.16,234.18,234.13,234.15,18418.0,202.8142,202.8315,202.7882,202.8056,18418.0
2017-02-13 13:05:00,234.15,234.16,234.09,234.11,30567.0,202.8056,202.8142,202.7536,202.7709,30567.0
2017-02-13 13:10:00,234.11,234.22,234.1,234.19,104443.0,202.7709,202.8662,202.7622,202.8402,104443.0
2017-02-13 13:15:00,234.2,234.29,234.2,234.28,15337.0,202.8489,202.9268,202.8489,202.9182,15337.0
2017-02-13 13:20:00,234.29,234.37,234.29,234.3,28836.0,202.9268,202.9961,202.9268,202.9355,28836.0
2017-02-13 13:25:00,234.32,234.44,234.3,234.42,25195.0,202.9528,203.0567,202.9355,203.0394,25195.0
2017-02-13 13:30:00,234.44,234.48,234.36,234.48,18223.0,203.0567,203.0914,202.9874,203.0914,18223.0
2017-02-13 13:35:00,234.5,234.51,234.44,234.45,24062.0,203.1087,203.1174,203.0567,203.0654,24062.0
2017-02-13 13:40:00,234.45,234.49,234.4,234.42,19940.0,203.0654,203.1,203.0221,203.0394,19940.0
2017-02-13 13:45:00,234.42,234.45,234.36,234.37,18409.0,203.0394,203.0654,202.9874,202.9961,18409.0
2017-02-13 13:50:00,234.36,234.38,234.32,234.38,16801.0,202.9874,203.0048,202.9528,203.0048,16801.0
2017-02-13 13:55:00,234.37,234.39,234.33,234.36,12641.0,202.9961,203.0134,202.9615,202.9874,12641.0
2017-02-13 14:00:00,234.36,234.37,234.29,234.34,23421.0,202.9874,202.9961,202.9268,202.9701,23421.0
2017-02-13 14:05:00,234.33,234.39,234.3,234.39,20239.0,202.9615,203.0134,202.9355,203.0134,20239.0
2017-02-13 14:10:00,234.4,234.43,234.37,234.42,30226.0,203.0221,203.0481,202.9961,203.0394,30226.0
2017-02-13 14:15:00,234.4,234.4,234.29,234.34,20688.0,203.0221,203.0221,202.9268,202.9701,20688.0
2017-02-13 14:20:00,234.35,234.37,234.29,234.34,20014.0,202.9788,202.9961,202.9268,202.9701,20014.0
2017-02-13 14:25:00,234.34,234.38,234.3,234.33,25300.0,202.9701,203.0048,202.9355,202.9615,25300.0
2017-02-13 14:30:00,234.32,234.32,234.24,234.25,21182.0,202.9528,202.9528,202.8835,202.8922,21182.0
2017-02-13 14:35:00,234.27,234.28,234.24,234.27,32911.0,202.9095,202.9182,202.8835,202.9095,32911.0
2017-02-13 14:40:00,234.27,234.29,234.21,234.29,20957.0,202.9095,202.9268,202.8575,202.9268,20957.0
2017-02-13 14:45:00,234.3,234.33,234.23,234.24,24250.0,202.9355,202.9615,202.8748,202.8835,24250.0
2017-02-13 14:50:00,234.24,234.29,234.21,234.21,11014.0,202.8835,202.9268,202.8575,202.8575,11014.0
2017-02-13 14:55:00,234.23,234.28,234.17,234.19,14933.0,202.8748,202.9182,202.8229,202.8402,14933.0
2017-02-13 15:00:00,234.19,234.23,234.16,234.2,19837.0,202.8402,202.8748,202.8142,202.8489,19837.0
2017-02-13 15:05:00,234.2,234.26,234.19,234.25,13679.0,202.8489,202.9008,202.8402,202.8922,13679.0
2017-02-13 15:10:00,234.25,234.28,234.23,234.27,29610.0,202.8922,202.9182,202.8748,202.9095,29610.0
2017-02-13 15:15:00,234.28,234.28,234.22,234.23,28891.0,202.9182,202.9182,202.8662,202.8748,28891.0
2017-02-13 15:20:00,234.23,234.23,234.15,234.17,21304.0,202.8748,202.8748,202.8056,202.8229,21304.0
2017-02-13 15:25:00,234.17,234.21,234.12,234.2,21781.0,202.8229,202.8575,202.7796,202.8489,21781.0
2017-02-13 15:30:00,234.19,234.19,234.11,234.14,166556.0,202.8402,202.8402,202.7709,202.7969,166556.0
2017-02-13 15:35:00,234.15,234.26,234.12,234.26,28456.0,202.8056,202.9008,202.7796,202.9008,28456.0
2017-02-13 15:40:00,234.25,234.28,234.2,234.26,18355.0,202.8922,202.9182,202.8489,202.9008,18355.0
2017-02-13 15:45:00,234.27,234.27,234.2,234.25,59154.0,202.9095,202.9095,202.8489,202.8922,59154.0
2017-02-13 15:50:00,234.25,234.28,234.15,234.16,35995.0,202.8922,202.9182,202.8056,202.8142,35995.0
2017-02-13 15:55:00,234.15,234.17,234.07,234.16,142117.0,202.8056,202.8229,202.7363,202.8142,142117.0
2017-02-14 09:30:00,234.02,234.03,233.92,234.0,62455.0,202.693,202.7016,202.6063,202.6756,62455.0
2017-02-14 09:35:00,234.02,234.22,234.0,234.13,78149.0,202.693,202.8662,202.6756,202.7882,78149.0
2017-02-14 09:40:00,234.14,234.16,233.85,233.86,27997.0,202.7969,202.8142,202.5457,202.5544,27997.0
2017-02-14 09:45:00,233.84,233.95,233.84,233.88,23364.0,202.5371,202.6323,202.5371,202.5717,23364.0
2017-02-14 09:50:00,233.88,234.0,233.88,233.89,29764.0,202.5717,202.6756,202.5717,202.5804,29764.0
2017-02-14 09:55:00,233.89,233.92,233.87,233.9,115402.0,202.5804,202.6063,202.563,202.589,115402.0
2017-02-14 10:00:00,233.89,233.94,233.76,233.77,40804.0,202.5804,202.6237,202.4678,202.4764,40804.0
2017-02-14 10:05:00,233.75,233.81,233.68,233.75,35615.0,202.4591,202.5111,202.3985,202.4591,35615.0
2017-02-14 10:10:00,233.75,234.09,233.75,234.09,41044.0,202.4591,202.7536,202.4591,202.7536,41044.0
2017-02-14 10:15:00,234.08,234.11,233.95,233.95,19010.0,202.7449,202.7709,202.6323,202.6323,19010.0
2017-02-14 10:20:00,233.99,234.02,233.89,233.91,10749.0,202.667,202.693,202.5804,202.5977,10749.0
2017-02-14 10:25:00,233.9,233.96,233.81,233.89,64158.0,202.589,202.641,202.5111,202.5804,64158.0
2017-02-14 10:30:00,233.92,233.92,233.81,233.86,16335.0,202.6063,202.6063,202.5111,202.5544,16335.0
2017-02-14 10:35:00,233.87,233.87,233.61,233.73,19364.0,202.563,202.563,202.3378,202.4418,19364.0
2017-02-14 10:40:00,233.73,233.77,233.65,233.69,18526.0,202.4418,202.4764,202.3725,202.4071,18526.0
2017-02-14 10:45:00,233.71,233.9,233.68,233.88,18389.0,202.4245,202.589,202.3985,202.5717,18389.0
2017-02-14 10:50:00,233.89,233.96,233.86,233.91,13102.0,202.5804,202.641,202.5544,202.5977,13102.0
2017-02-14 10:55:00,233.91,233.98,233.86,233.93,18240.0,202.5977,202.6583,202.5544,202.615,18240.0
2017-02-14 11:00:00,233.93,233.94,233.82,233.89,22617.0,202.615,202.6237,202.5197,202.5804,22617.0
2017-02-14 11:05:00,233.88,233.91,233.59,233.74,34673.0,202.5717,202.5977,202.3205,202.4504,34673.0
2017-02-14 11:10:00,233.81,233.97,233.79,233.97,18127.0,202.5111,202.6496,202.4937,202.6496,18127.0
2017-02-14 11:15:00,233.96,234.07,233.93,234.07,211685.0,202.641,202.7363,202.615,202.7363,211685.0
2017-02-14 11:20:00,234.08,234.09,234.0,234.07,13206.0,202.7449,202.7536,202.6756,202.7363,13206.0
2017-02-14 11:25:00,234.05,234.06,233.99,234.05,17479.0,202.7189,202.7276,202.667,202.7189,17479.0
2017-02-14 11:30:00,234.06,234.16,234.03,234.14,15229.0,202.7276,202.8142,202.7016,202.7969,15229.0
2017-02-14 11:35:00,234.13,234.14,234.06,234.08,47157.0,202.7882,202.7969,202.7276,202.7449,47157.0
2017-02-14 11:40:00,234.06,234.09,234.01,234.04,35680.0,202.7276,202.7536,202.6843,202.7103,35680.0
2017-02-14 11:45:00,234.02,234.06,234.0,234.01,8535.0,202.693,202.7276,202.6756,202.6843,8535.0
2017-02-14 11:50:00,234.0,234.08,233.96,234.06,63423.0,202.6756,202.7449,202.641,202.7276,63423.0
2017-02-14 11:55:00,234.07,234.26,234.06,234.18,14602.0,202.7363,202.9008,202.7276,202.8315,14602.0
2017-02-14 12:00:00,234.19,234.28,234.15,234.24,17768.0,202.8402,202.9182,202.8056,202.8835,17768.0
2017-02-14 12:05:00,234.24,234.29,234.2,234.22,5192.0,202.8835,202.9268,202.8489,202.8662,5192.0
2017-02-14 12:10:00,234.21,234.25,234.18,234.25,6580.0,202.8575,202.8922,202.8315,202.8922,6580.0
2017-02-14 12:15:00,234.25,234.27,234.19,234.22,13192.0,202.8922,202.9095,202.8402,202.8662,13192.0
2017-02-14 12:20:00,234.23,234.28,234.17,234.24,7566.0,202.8748,202.9182,202.8229,202.8835,7566.0
2017-02-14 12:25:00,234.23,234.25,234.2,234.25,5670.0,202.8748,202.8922,202.8489,202.8922,5670.0
2017-02-14 12:30:00,234.25,234.43,234.22,234.42,21422.0,202.8922,203.0481,202.8662,203.0394,21422.0
2017-02-14 12:35:00,234.42,234.43,234.34,234.34,17177.0,203.0394,203.0481,202.9701,202.9701,17177.0
2017-02-14 12:40:00,234.37,234.43,234.36,234.42,8565.0,202.9961,203.0481,202.9874,203.0394,8565.0
2017-02-14 12:45:00,234.41,234.43,234.33,234.41,11742.0,203.0307,203.0481,202.9615,203.0307,11742.0
2017-02-14 12:50:00,234.41,234.6,234.41,234.54,21421.0,203.0307,203.1953,203.0307,203.1433,21421.0
2017-02-14 12:55:00,234.56,234.66,234.56,234.61,96998.0,203.1607,203.2473,203.1607,203.204,96998.0
2017-02-14 13:00:00,234.61,234.67,234.58,234.63,9426.0,203.204,203.2559,203.178,203.2213,9426.0
2017-02-14 13:05:00,234.61,234.8,234.61,234.78,19098.0,203.204,203.3685,203.204,203.3512,19098.0
2017-02-14 13:10:00,234.79,234.86,234.79,234.85,10374.0,203.3599,203.4205,203.3599,203.4118,10374.0
2017-02-14 13:15:00,234.84,234.85,234.74,234.75,17165.0,203.4032,203.4118,203.3166,203.3252,17165.0
2017-02-14 13:20:00,234.73,234.78,234.73,234.78,20041.0,203.3079,203.3512,203.3079,203.3512,20041.0
2017-02-14 13:25:00,234.77,234.81,234.73,234.81,13256.0,203.3426,203.3772,203.3079,203.3772,13256.0
2017-02-14 13:30:00,234.81,234.82,234.72,234.73,12256.0,203.3772,203.3859,203.2993,203.3079,12256.0
2017-02-14 13:35:00,234.73,234.81,234.73,234.81,19155.0,203.3079,203.3772,203.3079,203.3772,19155.0
2017-02-14 13:40:00,234.76,234.85,234.76,234.83,7730.0,203.3339,203.4118,203.3339,203.3945,7730.0
2017-02-14 13:45:00,234.81,234.84,234.77,234.82,12472.0,203.3772,203.4032,203.3426,203.3859,12472.0
2017-02-14 13:50:00,234.82,234.88,234.78,234.87,21314.0,203.3859,203.4378,203.3512,203.4292,21314.0
2017-02-14 13:55:00,234.89,234.95,234.88,234.89,14974.0,203.4465,203.4985,203.4378,203.4465,14974.0
2017-02-14 14:00:00,234.88,234.94,234.86,234.93,15681.0,203.4378,203.4898,203.4205,203.4811,15681.0
2017-02-14 14:05:00,234.93,235.12,234.92,235.03,40021.0,203.4811,203.6457,203.4725,203.5678,40021.0
2017-02-14 14:10:00,235.04,235.07,235.03,235.04,72184.0,203.5764,203.6024,203.5678,203.5764,72184.0
2017-02-14 14:15:00,235.04,235.08,235.03,235.04,52662.0,203.5764,203.6111,203.5678,203.5764,52662.0
2017-02-14 14:20:00,235.05,235.07,235.02,235.05,19340.0,203.5851,203.6024,203.5591,203.5851,19340.0
2017-02-14 14:25:00,235.05,235.05,234.93,234.94,21510.0,203.5851,203.5851,203.4811,203.4898,21510.0
2017-02-14 14:30:00,234.94,234.94,234.86,234.94,23719.0,203.4898,203.4898,203.4205,203.4898,23719.0
2017-02-14 14:35:00,234.94,234.97,234.9,234.9,60090.0,203.4898,203.5158,203.4552,203.4552,60090.0
2017-02-14 14:40:00,234.89,234.96,234.89,234.95,24018.0,203.4465,203.5071,203.4465,203.4985,24018.0
2017-02-14 14:45:00,234.93,234.94,234.77,234.84,29462.0,203.4811,203.4898,203.3426,203.4032,29462.0
2017-02-14 14:50:00,234.84,234.86,234.76,234.78,20821.0,203.4032,203.4205,203.3339,203.3512,20821.0
2017-02-14 14:55:00,234.76,234.81,234.73,234.81,24784.0,203.3339,203.3772,203.3079,203.3772,24784.0
2017-02-14 15:00:00,234.78,234.89,234.78,234.82,23408.0,203.3512,203.4465,203.3512,203.3859,23408.0
2017-02-14 15:05:00,234.81,234.85,234.79,234.8,16376.0,203.3772,203.4118,203.3599,203.3685,16376.0
2017-02-14 15:10:00,234.8,234.84,234.77,234.84,26113.0,203.3685,203.4032,203.3426,203.4032,26113.0
2017-02-14 15:15:00,234.83,234.91,234.83,234.85,20749.0,203.3945,203.4638,203.3945,203.4118,20749.0
2017-02-14 15:20:00,234.84,234.91,234.84,234.88,37096.0,203.4032,203.4638,203.4032,203.4378,37096.0
2017-02-14 15:25:00,234.89,234.91,234.82,234.88,30369.0,203.4465,203.4638,203.3859,203.4378,30369.0
2017-02-14 15:30:00,234.89,234.91,234.8,234.82,40587.0,203.4465,203.4638,203.3685,203.3859,40587.0
2017-02-14 15:35:00,234.82,234.95,234.82,234.95,25783.0,203.3859,203.4985,203.3859,203.4985,25783.0
2017-02-14 15:40:00,234.95,235.03,234.95,235.03,52871.0,203.4985,203.5678,203.4985,203.5678,52871.0
2017-02-14 15:45:00,235.03,235.07,235.0,235.06,39241.0,203.5678,203.6024,203.5418,203.5937,39241.0
2017-02-14 15:50:00,235.07,235.15,235.05,235.1,38645.0,203.6024,203.6717,203.5851,203.6284,38645.0
2017-02-14 15:55:00,235.1,235.15,234.97,235.15,124709.0,203.6284,203.6717,203.5158,203.6717,124709.0
2017-02-15 09:30:00,234.91,235.06,234.85,235.04,206680.0,203.4638,203.5937,203.4118,203.5764,206680.0
2017-02-15 09:35:00,235.05,235.08,234.95,234.95,109429.0,203.5851,203.6111,203.4985,203.4985,109429.0
2017-02-15 09:40:00,235.01,235.12,235.0,235.11,22483.0,203.5504,203.6457,203.5418,203.637,22483.0
2017-02-15 09:45:00,235.11,235.17,235.11,235.12,76082.0,203.637,203.689,203.637,203.6457,76082.0
2017-02-15 09:50:00,235.13,235.19,235.11,235.18,106615.0,203.6544,203.7063,203.637,203.6977,106615.0
2017-02-15 09:55:00,235.18,235.25,235.14,235.22,81053.0,203.6977,203.7583,203.663,203.7323,81053.0
2017-02-15 10:00:00,235.22,235.22,235.08,235.17,145534.0,203.7323,203.7323,203.6111,203.689,145534.0
2017-02-15 10:05:00,235.16,235.2,235.0,235.06,135999.0,203.6803,203.715,203.5418,203.5937,135999.0
2017-02-15 10:10:00,235.06,235.17,234.98,235.14,57565.0,203.5937,203.689,203.5244,203.663,57565.0
2017-02-15 10:15:00,235.09,235.22,235.08,235.14,29245.0,203.6197,203.7323,203.6111,203.663,29245.0
2017-02-15 10:20:00,235.15,235.17,235.1,235.14,65605.0,203.6717,203.689,203.6284,203.663,65605.0
2017-02-15 10:25:00,235.14,235.28,235.11,235.23,22375.0,203.663,203.7843,203.637,203.741,22375.0
2017-02-15 10:30:00,235.2,235.36,235.2,235.34,588449.0,203.715,203.8536,203.715,203.8363,588449.0
2017-02-15 10:35:00,235.34,235.42,235.28,235.33,28758.0,203.8363,203.9055,203.7843,203.8276,28758.0
2017-02-15 10:40:00,235.3,235.36,235.28,235.35,21225.0,203.8016,203.8536,203.7843,203.8449,21225.0
2017-02-15 10:45:00,235.36,235.57,235.35,235.53,49660.0,203.8536,204.0355,203.8449,204.0008,49660.0
2017-02-15 10:50:00,235.54,235.55,235.48,235.49,19830.0,204.0095,204.0181,203.9575,203.9662,19830.0
2017-02-15 10:55:00,235.48,235.59,235.47,235.57,40763.0,203.9575,204.0528,203.9489,204.0355,40763.0
2017-02-15 11:00:00,235.57,235.64,235.55,235.64,41913.0,204.0355,204.0961,204.0181,204.0961,41913.0
2017-02-15 11:05:00,235.63,235.74,235.62,235.68,11242.0,204.0874,204.1827,204.0788,204.1307,11242.0
2017-02-15 11:10:00,235.68,235.81,235.67,235.78,79656.0,204.1307,204.2433,204.1221,204.2174,79656.0
2017-02-15 11:15:00,235.79,235.92,235.78,235.81,19409.0,204.226,204.3386,204.2174,204.2433,19409.0
2017-02-15 11:20:00,235.83,235.84,235.74,235.82,16503.0,204.2607,204.2693,204.1827,204.252,16503.0
2017-02-15 11:25:00,235.81,235.85,235.78,235.85,52398.0,204.2433,204.278,204.2174,204.278,52398.0
2017-02-15 11:30:00,235.85,235.89,235.76,235.76,17492.0,204.278,204.3126,204.2,204.2,17492.0
2017-02-15 11:35:00,235.76,235.76,235.57,235.64,24905.0,204.2,204.2,204.0355,204.0961,24905.0
2017-02-15 11:40:00,235.6,235.64,235.38,235.42,15432.0,204.0614,204.0961,203.8709,203.9055,15432.0
2017-02-15 11:45:00,235.44,235.52,235.36,235.5,26250.0,203.9229,203.9922,203.8536,203.9748,26250.0
2017-02-15 11:50:00,235.47,235.53,235.47,235.52,6555.0,203.9489,204.0008,203.9489,203.9922,6555.0
2017-02-15 11:55:00,235.52,235.59,235.5,235.56,21098.0,203.9922,204.0528,203.9748,204.0268,21098.0
2017-02-15 12:00:00,235.56,235.68,235.56,235.56,23848.0,204.0268,204.1307,204.0268,204.0268,23848.0
2017-02-15 12:05:00,235.58,235.6,235.5,235.5,16331.0,204.0441,204.0614,203.9748,203.9748,16331.0
2017-02-15 12:10:00,235.49,235.58,235.47,235.57,12771.0,203.9662,204.0441,203.9489,204.0355,12771.0
2017-02-15 12:15:00,235.58,235.59,235.46,235.53,11270.0,204.0441,204.0528,203.9402,204.0008,11270.0
2017-02-15 12:20:00,235.53,235.63,235.51,235.62,12172.0,204.0008,204.0874,203.9835,204.0788,12172.0
2017-02-15 12:25:00,235.6,235.68,235.58,235.66,12187.0,204.0614,204.1307,204.0441,204.1134,12187.0
2017-02-15 12:30:00,235.64,235.7,235.61,235.69,12799.0,204.0961,204.1481,204.0701,204.1394,12799.0
2017-02-15 12:35:00,235.68,235.77,235.68,235.77,14753.0,204.1307,204.2087,204.1307,204.2087,14753.0
2017-02-15 12:40:00,235.77,235.77,235.72,235.76,46489.0,204.2087,204.2087,204.1654,204.2,46489.0
2017-02-15 12:45:00,235.75,235.77,235.67,235.7,18656.0,204.1914,204.2087,204.1221,204.1481,18656.0
2017-02-15 12:50:00,235.7,235.84,235.69,235.83,9362.0,204.1481,204.2693,204.1394,204.2607,9362.0
2017-02-15 12:55:00,235.83,235.83,235.76,235.76,13810.0,204.2607,204.2607,204.2,204.2,13810.0
2017-02-15 13:00:00,235.76,235.89,235.75,235.88,13087.0,204.2,204.3126,204.1914,204.304,13087.0
2017-02-15 13:05:00,235.87,235.89,235.81,235.83,36058.0,204.2953,204.3126,204.2433,204.2607,36058.0
2017-02-15 13:10:00,235.84,235.85,235.6,235.61,15791.0,204.2693,204.278,204.0614,204.0701,15791.0
2017-02-15 13:15:00,235.62,235.77,235.61,235.75,21656.0,204.0788,204.2087,204.0701,204.1914,21656.0
2017-02-15 13:20:00,235.74,235.83,235.73,235.82,8267.0,204.1827,204.2607,204.174,204.252,8267.0
2017-02-15 13:25:00,235.81,235.82,235.78,235.82,11583.0,204.2433,204.252,204.2174,204.252,11583.0
2017-02-15 13:30:00,235.81,235.88,235.81,235.86,25788.0,204.2433,204.304,204.2433,204.2866,25788.0
2017-02-15 13:35:00,235.83,235.86,235.74,235.77,12602.0,204.2607,204.2866,204.1827,204.2087,12602.0
2017-02-15 13:40:00,235.77,235.86,235.77,235.83,29031.0,204.2087,204.2866,204.2087,204.2607,29031.0
2017-02-15 13:45:00,235.84,235.95,235.84,235.92,14469.0,204.2693,204.3646,204.2693,204.3386,14469.0
2017-02-15 13:50:00,235.93,236.1,235.92,236.09,39876.0,204.3473,204.4945,204.3386,204.4859,39876.0
2017-02-15 13:55:00,236.1,236.18,236.0,236.01,14595.0,204.4945,204.5638,204.4079,204.4166,14595.0
2017-02-15 14:00:00,236.03,236.18,236.01,236.18,17050.0,204.4339,204.5638,204.4166,204.5638,17050.0
2017-02-15 14:05:00,236.14,236.16,236.01,236.04,35957.0,204.5292,204.5465,204.4166,204.4425,35957.0
2017-02-15 14:10:00,236.04,236.07,235.96,236.04,14998.0,204.4425,204.4685,204.3733,204.4425,14998.0
2017-02-15 14:15:00,236.04,236.05,235.97,235.99,17776.0,204.4425,204.4512,204.3819,204.3992,17776.0
2017-02-15 14:20:00,235.99,236.09,235.98,236.08,15821.0,204.3992,204.4859,204.3906,204.4772,15821.0
2017-02-15 14:25:00,236.09,236.16,236.07,236.16,19062.0,204.4859,204.5465,204.4685,204.5465,19062.0
2017-02-15 14:30:00,236.14,236.19,236.13,236.16,35454.0,204.5292,204.5725,204.5205,204.5465,35454.0
2017-02-15 14:35:00,236.17,236.22,236.13,236.13,33084.0,204.5551,204.5985,204.5205,204.5205,33084.0
2017-02-15 14:40:00,236.14,236.22,236.11,236.2,25593.0,204.5292,204.5985,204.5032,204.5811,25593.0
2017-02-15 14:45:00,236.2,236.21,236.14,236.17,36898.0,204.5811,204.5898,204.5292,204.5551,36898.0
2017-02-15 14:50:00,236.16,236.23,236.16,236.21,22719.0,204.5465,204.6071,204.5465,204.5898,22719.0
2017-02-15 14:55:00,236.21,236.27,236.19,236.27,34183.0,204.5898,204.6418,204.5725,204.6418,34183.0
2017-02-15 15:00:00,236.28,236.29,236.22,236.25,44647.0,204.6504,204.6591,204.5985,204.6244,44647.0
2017-02-15 15:05:00,236.25,236.3,236.18,236.29,28251.0,204.6244,204.6677,204.5638,204.6591,28251.0
2017-02-15 15:10:00,236.28,236.48,236.27,236.46,41601.0,204.6504,204.8236,204.6418,204.8063,41601.0
2017-02-15 15:15:00,236.46,236.6,236.46,236.52,53417.0,204.8063,204.9276,204.8063,204.8583,53417.0
2017-02-15 15:20:00,236.52,236.58,236.51,236.54,27521.0,204.8583,204.9103,204.8496,204.8756,27521.0
2017-02-15 15:25:00,236.54,236.54,236.44,236.45,37553.0,204.8756,204.8756,204.789,204.7977,37553.0
2017-02-15 15:30:00,236.45,236.5,236.42,236.44,27740.0,204.7977,204.841,204.7717,204.789,27740.0
2017-02-15 15:35:00,236.43,236.44,236.39,236.4,35531.0,204.7803,204.789,204.7457,204.7544,35531.0
2017-02-15 15:40:00,236.4,236.49,236.39,236.4,40813.0,204.7544,204.8323,204.7457,204.7544,40813.0
2017-02-15 15:45:00,236.4,236.41,236.33,236.35,41316.0,204.7544,204.763,204.6937,204.7111,41316.0
2017-02-15 15:50:00,236.35,236.35,236.25,236.28,29330.0,204.7111,204.7111,204.6244,204.6504,29330.0
2017-02-15 15:55:00,236.29,236.38,236.25,236.32,149799.0,204.6591,204.737,204.6244,204.6851,149799.0
2017-02-16 09:30:00,236.42,236.59,236.33,236.52,121861.0,204.7717,204.9189,204.6937,204.8583,121861.0
2017-02-16 09:35:00,236.54,236.55,236.42,236.47,21026.0,204.8756,204.8843,204.7717,204.815,21026.0
2017-02-16 09:40:00,236.52,236.6,236.44,236.49,16172.0,204.8583,204.9276,204.789,204.8323,16172.0
2017-02-16 09:45:00,236.47,236.5,236.24,236.24,49593.0,204.815,204.841,204.6158,204.6158,49593.0
2017-02-16 09:50:00,236.24,236.24,235.97,236.03,46403.0,204.6158,204.6158,204.3819,204.4339,46403.0
2017-02-16 09:55:00,236.03,236.21,236.03,236.13,146601.0,204.4339,204.5898,204.4339,204.5205,146601.0
2017-02-16 10:00:00,236.13,236.17,235.96,236.01,182989.0,204.5205,204.5551,204.3733,204.4166,182989.0
2017-02-16 10:05:00,236.01,236.16,236.01,236.16,116393.0,204.4166,204.5465,204.4166,204.5465,116393.0
2017-02-16 10:10:00,236.18,236.19,236.01,236.02,107713.0,204.5638,204.5725,204.4166,204.4252,107713.0
2017-02-16 10:15:00,236.03,236.11,235.94,235.94,239759.0,204.4339,204.5032,204.3559,204.3559,239759.0
2017-02-16 10:20:00,235.95,236.23,235.95,236.18,114844.0,204.3646,204.6071,204.3646,204.5638,114844.0
2017-02-16 10:25:00,236.19,236.2,236.03,236.07,33236.0,204.5725,204.5811,204.4339,204.4685,33236.0
2017-02-16 10:30:00,236.09,236.37,236.06,236.35,23833.0,204.4859,204.7284,204.4599,204.7111,23833.0
2017-02-16 10:35:00,236.34,236.38,236.28,236.34,23950.0,204.7024,204.737,204.6504,204.7024,23950.0
2017-02-16 10:40:00,236.34,236.41,236.26,236.3,16648.0,204.7024,204.763,204.6331,204.6677,16648.0
2017-02-16 10:45:00,236.28,236.28,235.84,235.84,43262.0,204.6504,204.6504,204.2693,204.2693,43262.0
2017-02-16 10:50:00,235.87,235.89,235.48,235.51,96087.0,204.2953,204.3126,203.9575,203.9835,96087.0
2017-02-16 10:55:00,235.45,235.77,235.44,235.77,13052.0,203.9315,204.2087,203.9229,204.2087,13052.0
2017-02-16 11:00:00,235.77,235.77,235.55,235.66,19137.0,204.2087,204.2087,204.0181,204.1134,19137.0
2017-02-16 11:05:00,235.67,235.69,235.36,235.52,26854.0,204.1221,204.1394,203.8536,203.9922,26854.0
2017-02-16 11:10:00,235.5,235.5,235.33,235.44,29199.0,203.9748,203.9748,203.8276,203.9229,29199.0
2017-02-16 11:15:00,235.5,235.66,235.48,235.66,14790.0,203.9748,204.1134,203.9575,204.1134,14790.0
2017-02-16 11:20:00,235.65,235.78,235.65,235.78,10150.0,204.1048,204.2174,204.1048,204.2174,10150.0
2017-02-16 11:25:00,235.76,235.83,235.71,235.81,93839.0,204.2,204.2607,204.1567,204.2433,93839.0
2017-02-16 11:30:00,235.8,235.88,235.75,235.87,29248.0,204.2347,204.304,204.1914,204.2953,29248.0
2017-02-16 11:35:00,235.86,235.86,235.67,235.73,8929.0,204.2866,204.2866,204.1221,204.174,8929.0
2017-02-16 11:40:00,235.74,235.85,235.71,235.85,19529.0,204.1827,204.278,204.1567,204.278,19529.0
2017-02-16 11:45:00,235.87,235.87,235.73,235.78,11140.0,204.2953,204.2953,204.174,204.2174,11140.0
2017-02-16 11:50:00,235.8,235.97,235.8,235.92,10800.0,204.2347,204.3819,204.2347,204.3386,10800.0
2017-02-16 11:55:00,235.91,235.98,235.85,235.98,7291.0,204.33,204.3906,204.278,204.3906,7291.0
2017-02-16 12:00:00,235.98,236.02,235.84,235.88,21436.0,204.3906,204.4252,204.2693,204.304,21436.0
2017-02-16 12:05:00,235.88,235.9,235.7,235.7,8957.0,204.304,204.3213,204.1481,204.1481,8957.0
2017-02-16 12:10:00,235.71,235.77,235.71,235.74,8940.0,204.1567,204.2087,204.1567,204.1827,8940.0
2017-02-16 12:15:00,235.74,235.85,235.72,235.83,9305.0,204.1827,204.278,204.1654,204.2607,9305.0
2017-02-16 12:20:00,235.85,235.96,235.81,235.86,24883.0,204.278,204.3733,204.2433,204.2866,24883.0
2017-02-16 12:25:00,235.87,235.9,235.85,235.89,8888.0,204.2953,204.3213,204.278,204.3126,8888.0
2017-02-16 12:30:00,235.9,235.91,235.84,235.91,7056.0,204.3213,204.33,204.2693,204.33,7056.0
2017-02-16 12:35:00,235.93,236.06,235.89,236.03,18960.0,204.3473,204.4599,204.3126,204.4339,18960.0
2017-02-16 12:40:00,236.02,236.05,235.99,236.03,11994.0,204.4252,204.4512,204.3992,204.4339,11994.0
2017-02-16 12:45:00,236.02,236.03,235.94,235.98,17357.0,204.4252,204.4339,204.3559,204.3906,17357.0
2017-02-16 12:50:00,235.99,236.15,235.99,236.1,23014.0,204.3992,204.5378,204.3992,204.4945,23014.0
2017-02-16 12:55:00,236.09,236.1,235.91,235.91,15082.0,204.4859,204.4945,204.33,204.33,15082.0
2017-02-16 13:00:00,235.9,235.92,235.7,235.7,25028.0,204.3213,204.3386,204.1481,204.1481,25028.0
2017-02-16 13:05:00,235.71,235.88,235.7,235.84,26445.0,204.1567,204.304,204.1481,204.2693,26445.0
2017-02-16 13:10:00,235.85,235.87,235.73,235.77,14981.0,204.278,204.2953,204.174,204.2087,14981.0
2017-02-16 13:15:00,235.76,235.88,235.74,235.88,13021.0,204.2,204.304,204.1827,204.304,13021.0
2017-02-16 13:20:00,235.86,235.88,235.73,235.75,40623.0,204.2866,204.304,204.174,204.1914,40623.0
2017-02-16 13:25:00,235.75,235.83,235.65,235.77,25712.0,204.1914,204.2607,204.1048,204.2087,25712.0
2017-02-16 13:30:00,235.79,235.82,235.65,235.69,25015.0,204.226,204.252,204.1048,204.1394,25015.0
2017-02-16 13:35:00,235.69,235.83,235.68,235.82,26710.0,204.1394,204.2607,204.1307,204.252,26710.0
2017-02-16 13:40:00,235.83,235.85,235.65,235.67,16340.0,204.2607,204.278,204.1048,204.1221,16340.0
2017-02-16 13:45:00,235.68,235.75,235.61,235.73,12227.0,204.1307,204.1914,204.0701,204.174,12227.0
2017-02-16 13:50:00,235.73,235.76,235.68,235.73,17171.0,204.174,204.2,204.1307,204.174,17171.0
2017-02-16 13:55:00,235.73,235.82,235.72,235.79,31785.0,204.174,204.252,204.1654,204.226,31785.0
2017-02-16 14:00:00,235.8,235.86,235.78,235.82,21446.0,204.2347,204.2866,204.2174,204.252,21446.0
2017-02-16 14:05:00,235.8,235.85,235.77,235.84,21970.0,204.2347,204.278,204.2087,204.2693,21970.0
2017-02-16 14:10:00,235.85,235.9,235.81,235.88,27311.0,204.278,204.3213,204.2433,204.304,27311.0
2017-02-16 14:15:00,235.88,235.88,235.64,235.64,30059.0,204.304,204.304,204.0961,204.0961,30059.0
2017-02-16 14:20:00,235.65,235.7,235.54,235.59,30781.0,204.1048,204.1481,204.0095,204.0528,30781.0
2017-02-16 14:25:00,235.6,235.69,235.56,235.69,61137.0,204.0614,204.1394,204.0268,204.1394,61137.0
2017-02-16 14:30:00,235.68,235.7,235.61,235.68,30532.0,204.1307,204.1481,204.0701,204.1307,30532.0
2017-02-16 14:35:00,235.67,235.67,235.56,235.58,30197.0,204.1221,204.1221,204.0268,204.0441,30197.0
2017-02-16 14:40:00,235.58,235.78,235.58,235.74,54667.0,204.0441,204.2174,204.0441,204.1827,54667.0
2017-02-16 14:45:00,235.74,235.78,235.66,235.66,23810.0,204.1827,204.2174,204.1134,204.1134,23810.0
2017-02-16 14:50:00,235.67,235.78,235.61,235.75,23663.0,204.1221,204.2174,204.0701,204.1914,23663.0
2017-02-16 14:55:00,235.74,235.87,235.73,235.82,39148.0,204.1827,204.2953,204.174,204.252,39148.0
2017-02-16 15:00:00,235.83,235.92,235.78,235.89,45685.0,204.2607,204.3386,204.2174,204.3126,45685.0
2017-02-16 15:05:00,235.89,235.89,235.79,235.79,40186.0,204.3126,204.3126,204.226,204.226,40186.0
2017-02-16 15:10:00,235.8,235.91,235.8,235.87,34697.0,204.2347,204.33,204.2347,204.2953,34697.0
2017-02-16 15:15:00,235.88,235.92,235.83,235.84,42472.0,204.304,204.3386,204.2607,204.2693,42472.0
2017-02-16 15:20:00,235.84,236.0,235.84,235.95,53251.0,204.2693,204.4079,204.2693,204.3646,53251.0
2017-02-16 15:25:00,235.95,235.99,235.92,235.93,95477.0,204.3646,204.3992,204.3386,204.3473,95477.0
2017-02-16 15:30:00,235.94,236.09,235.92,236.07,46570.0,204.3559,204.4859,204.3386,204.4685,46570.0
2017-02-16 15:35:00,236.08,236.13,236.06,236.09,22718.0,204.4772,204.5205,204.4599,204.4859,22718.0
2017-02-16 15:40:00,236.09,236.1,236.05,236.06,23115.0,204.4859,204.4945,204.4512,204.4599,23115.0
2017-02-16 15:45:00,236.04,236.04,235.96,235.97,21804.0,204.4425,204.4425,204.3733,204.3819,21804.0
2017-02-16 15:50:00,235.97,236.09,235.97,236.07,41848.0,204.3819,204.4859,204.3819,204.4685,41848.0
2017-02-16 15:55:00,236.08,236.2,236.08,236.2,75647.0,204.4772,204.5811,204.4772,204.5811,75647.0
2017-02-17 09:30:00,235.39,235.65,235.39,235.45,130756.0,203.8796,204.1048,203.8796,203.9315,130756.0
2017-02-17 09:35:00,235.52,235.74,235.51,235.59,15201.0,203.9922,204.1827,203.9835,204.0528,15201.0
2017-02-17 09:40:00,235.59,235.69,235.48,235.67,60336.0,204.0528,204.1394,203.9575,204.1221,60336.0
2017-02-17 09:45:00,235.67,235.89,235.62,235.87,38824.0,204.1221,204.3126,204.0788,204.2953,38824.0
2017-02-17 09:50:00,235.86,235.9,235.68,235.69,41535.0,204.2866,204.3213,204.1307,204.1394,41535.0
2017-02-17 09:55:00,235.66,235.77,235.62,235.77,26479.0,204.1134,204.2087,204.0788,204.2087,26479.0
2017-02-17 10:00:00,235.76,235.87,235.67,235.84,35377.0,204.2,204.2953,204.1221,204.2693,35377.0
2017-02-17 10:05:00,235.86,235.9,235.73,235.73,23361.0,204.2866,204.3213,204.174,204.174,23361.0
2017-02-17 10:10:00,235.72,235.9,235.67,235.86,44285.0,204.1654,204.3213,204.1221,204.2866,44285.0
2017-02-17 10:15:00,235.85,235.94,235.76,235.84,40694.0,204.278,204.3559,204.2,204.2693,40694.0
2017-02-17 10:20:00,235.86,235.89,235.79,235.89,13040.0,204.2866,204.3126,204.226,204.3126,13040.0
2017-02-17 10:25:00,235.87,235.91,235.77,235.86,19446.0,204.2953,204.33,204.2087,204.2866,19446.0
2017-02-17 10:30:00,235.86,235.89,235.68,235.75,15684.0,204.2866,204.3126,204.1307,204.1914,15684.0
2017-02-17 10:35:00,235.76,235.79,235.65,235.72,64697.0,204.2,204.226,204.1048,204.1654,64697.0
2017-02-17 10:40:00,235.7,235.8,235.69,235.71,41907.0,204.1481,204.2347,204.1394,204.1567,41907.0
2017-02-17 10:45:00,235.72,235.81,235.69,235.76,16574.0,204.1654,204.2433,204.1394,204.2,16574.0
2017-02-17 10:50:00,235.75,235.75,235.64,235.72,28407.0,204.1914,204.1914,204.0961,204.1654,28407.0
2017-02-17 10:55:00,235.71,235.78,235.63,235.66,13967.0,204.1567,204.2174,204.0874,204.1134,13967.0
2017-02-17 11:00:00,235.65,235.73,235.62,235.72,9751.0,204.1048,204.174,204.0788,204.1654,9751.0
2017-02-17 11:05:00,235.73,235.73,235.58,235.65,18441.0,204.174,204.174,204.0441,204.1048,18441.0
2017-02-17 11:10:00,235.66,235.79,235.66,235.75,22552.0,204.1134,204.226,204.1134,204.1914,22552.0
2017-02-17 11:15:00,235.79,235.8,235.54,235.55,16748.0,204.226,204.2347,204.0095,204.0181,16748.0
2017-02-17 11:20:00,235.53,235.55,235.44,235.52,12941.0,204.0008,204.0181,203.9229,203.9922,12941.0
2017-02-17 11:25:00,235.54,235.58,235.45,235.55,20424.0,204.0095,204.0441,203.9315,204.0181,20424.0
2017-02-17 11:30:00,235.56,235.64,235.53,235.63,16004.0,204.0268,204.0961,204.0008,204.0874,16004.0
2017-02-17 11:35:00,235.64,235.67,235.59,235.61,36384.0,204.0961,204.1221,204.0528,204.0701,36384.0
2017-02-17 11:40:00,235.62,235.68,235.59,235.67,42824.0,204.0788,204.1307,204.0528,204.1221,42824.0
2017-02-17 11:45:00,235.68,235.69,235.63,235.68,6763.0,204.1307,204.1394,204.0874,204.1307,6763.0
2017-02-17 11:50:00,235.66,235.77,235.65,235.73,15765.0,204.1134,204.2087,204.1048,204.174,15765.0
2017-02-17 11:55:00,235.71,235.76,235.67,235.72,11458.0,204.1567,204.2,204.1221,204.1654,11458.0
2017-02-17 12:00:00,235.69,235.74,235.65,235.74,14623.0,204.1394,204.1827,204.1048,204.1827,14623.0
2017-02-17 12:05:00,235.76,235.77,235.71,235.75,7274.0,204.2,204.2087,204.1567,204.1914,7274.0
2017-02-17 12:10:00,235.74,235.81,235.7,235.75,14561.0,204.1827,204.2433,204.1481,204.1914,14561.0
2017-02-17 12:15:00,235.74,235.76,235.72,235.74,3332.0,204.1827,204.2,204.1654,204.1827,3332.0
2017-02-17 12:20:00,235.76,235.86,235.76,235.83,16717.0,204.2,204.2866,204.2,204.2607,16717.0
2017-02-17 12:25:00,235.83,235.88,235.83,235.86,5414.0,204.2607,204.304,204.2607,204.2866,5414.0
2017-02-17 12:30:00,235.82,235.82,235.76,235.8,2107.0,204.252,204.252,204.2,204.2347,2107.0
2017-02-17 12:35:00,235.8,235.84,235.76,235.78,9793.0,204.2347,204.2693,204.2,204.2174,9793.0
2017-02-17 12:40:00,235.81,235.81,235.77,235.81,23223.0,204.2433,204.2433,204.2087,204.2433,23223.0
2017-02-17 12:45:00,235.81,235.81,235.74,235.76,8680.0,204.2433,204.2433,204.1827,204.2,8680.0
2017-02-17 12:50:00,235.75,235.79,235.73,235.77,9950.0,204.1914,204.226,204.174,204.2087,9950.0
2017-02-17 12:55:00,235.76,235.84,235.73,235.84,12490.0,204.2,204.2693,204.174,204.2693,12490.0
2017-02-17 13:00:00,235.85,235.87,235.75,235.78,8820.0,204.278,204.2953,204.1914,204.2174,8820.0
2017-02-17 13:05:00,235.79,235.83,235.68,235.74,34737.0,204.226,204.2607,204.1307,204.1827,34737.0
2017-02-17 13:10:00,235.75,235.77,235.72,235.74,19944.0,204.1914,204.2087,204.1654,204.1827,19944.0
2017-02-17 13:15:00,235.73,235.75,235.69,235.73,5702.0,204.174,204.1914,204.1394,204.174,5702.0
2017-02-17 13:20:00,235.74,235.77,235.73,235.74,7232.0,204.1827,204.2087,204.174,204.1827,7232.0
2017-02-17 13:25:00,235.73,235.79,235.73,235.79,18947.0,204.174,204.226,204.174,204.226,18947.0
2017-02-17 13:30:00,235.8,235.84,235.78,235.84,6270.0,204.2347,204.2693,204.2174,204.2693,6270.0
2017-02-17 13:35:00,235.86,235.88,235.8,235.87,13853.0,204.2866,204.304,204.2347,204.2953,13853.0
2017-02-17 13:40:00,235.85,235.9,235.82,235.86,7994.0,204.278,204.3213,204.252,204.2866,7994.0
2017-02-17 13:45:00,235.87,235.88,235.83,235.85,6403.0,204.2953,204.304,204.2607,204.278,6403.0
2017-02-17 13:50:00,235.84,235.85,235.8,235.82,10651.0,204.2693,204.278,204.2347,204.252,10651.0
2017-02-17 13:55:00,235.83,235.87,235.81,235.83,13041.0,204.2607,204.2953,204.2433,204.2607,13041.0
2017-02-17 14:00:00,235.82,235.88,235.82,235.84,17984.0,204.252,204.304,204.252,204.2693,17984.0
2017-02-17 14:05:00,235.83,235.87,235.83,235.86,15127.0,204.2607,204.2953,204.2607,204.2866,15127.0
2017-02-17 14:10:00,235.87,235.89,235.85,235.89,9096.0,204.2953,204.3126,204.278,204.3126,9096.0
2017-02-17 14:15:00,235.89,235.97,235.86,235.93,13263.0,204.3126,204.3819,204.2866,204.3473,13263.0
2017-02-17 14:20:00,235.91,235.98,235.89,235.96,18236.0,204.33,204.3906,204.3126,204.3733,18236.0
2017-02-17 14:25:00,235.96,236.02,235.96,236.01,17101.0,204.3733,204.4252,204.3733,204.4166,17101.0
2017-02-17 14:30:00,236.0,236.08,236.0,236.05,13426.0,204.4079,204.4772,204.4079,204.4512,13426.0
2017-02-17 14:35:00,236.05,236.07,236.0,236.06,22131.0,204.4512,204.4685,204.4079,204.4599,22131.0
2017-02-17 14:40:00,236.07,236.1,236.05,236.08,21231.0,204.4685,204.4945,204.4512,204.4772,21231.0
2017-02-17 14:45:00,236.1,236.16,236.09,236.14,9721.0,204.4945,204.5465,204.4859,204.5292,9721.0
2017-02-17 14:50:00,236.14,236.15,236.08,236.09,32122.0,204.5292,204.5378,204.4772,204.4859,32122.0
2017-02-17 14:55:00,236.1,236.12,236.01,236.04,33649.0,204.4945,204.5118,204.4166,204.4425,33649.0
2017-02-17 15:00:00,236.03,236.09,236.02,236.08,8558.0,204.4339,204.4859,204.4252,204.4772,8558.0
2017-02-17 15:05:00,236.08,236.14,236.04,236.12,30548.0,204.4772,204.5292,204.4425,204.5118,30548.0
2017-02-17 15:10:00,236.11,236.19,236.1,236.17,15265.0,204.5032,204.5725,204.4945,204.5551,15265.0
2017-02-17 15:15:00,236.18,236.21,236.12,236.2,15573.0,204.5638,204.5898,204.5118,204.5811,15573.0
2017-02-17 15:20:00,236.22,236.23,236.14,236.15,20534.0,204.5985,204.6071,204.5292,204.5378,20534.0
2017-02-17 15:25:00,236.15,236.23,236.11,236.22,15670.0,204.5378,204.6071,204.5032,204.5985,15670.0
2017-02-17 15:30:00,236.22,236.29,236.22,236.26,19734.0,204.5985,204.6591,204.5985,204.6331,19734.0
2017-02-17 15:35:00,236.25,236.26,236.15,236.19,51632.0,204.6244,204.6331,204.5378,204.5725,51632.0
2017-02-17 15:40:00,236.19,236.24,236.17,236.22,91497.0,204.5725,204.6158,204.5551,204.5985,91497.0
2017-02-17 15:45:00,236.23,236.34,236.17,236.18,40005.0,204.6071,204.7024,204.5551,204.5638,40005.0
2017-02-17 15:50:00,236.19,236.35,236.19,236.29,58005.0,204.5725,204.7111,204.5725,204.6591,58005.0
2017-02-17 15:55:00,236.29,236.51,236.28,236.5,137912.0,204.6591,204.8496,204.6504,204.841,137912.0
2017-02-21 09:30:00,237.0,237.22,236.99,237.2,121531.0,205.274,205.4646,205.2654,205.4473,121531.0
2017-02-21 09:35:00,237.22,237.32,237.14,237.29,48873.0,205.4646,205.5512,205.3953,205.5252,48873.0
2017-02-21 09:40:00,237.34,237.44,237.32,237.39,81005.0,205.5685,205.6551,205.5512,205.6118,81005.0
2017-02-21 09:45:00,237.39,237.5,237.39,237.44,33857.0,205.6118,205.7071,205.6118,205.6551,33857.0
2017-02-21 09:50:00,237.45,237.62,237.45,237.59,61169.0,205.6638,205.811,205.6638,205.7851,61169.0
2017-02-21 09:55:00,237.58,237.63,237.54,237.56,23382.0,205.7764,205.8197,205.7418,205.7591,23382.0
2017-02-21 10:00:00,237.57,237.61,237.54,237.6,39186.0,205.7677,205.8024,205.7418,205.7937,39186.0
2017-02-21 10:05:00,237.62,237.82,237.56,237.81,62920.0,205.811,205.9843,205.7591,205.9756,62920.0
2017-02-21 10:10:00,237.82,237.92,237.78,237.91,72261.0,205.9843,206.0709,205.9496,206.0622,72261.0
2017-02-21 10:15:00,237.91,237.97,237.87,237.97,30073.0,206.0622,206.1142,206.0276,206.1142,30073.0
2017-02-21 10:20:00,237.95,238.0,237.91,237.91,36660.0,206.0969,206.1402,206.0622,206.0622,36660.0
2017-02-21 10:25:00,237.92,237.95,237.84,237.91,25717.0,206.0709,206.0969,206.0016,206.0622,25717.0
2017-02-21 10:30:00,237.9,237.91,237.77,237.8,36121.0,206.0536,206.0622,205.941,205.9669,36121.0
2017-02-21 10:35:00,237.79,237.89,237.79,237.87,21530.0,205.9583,206.0449,205.9583,206.0276,21530.0
2017-02-21 10:40:00,237.86,238.11,237.86,238.08,54010.0,206.0189,206.2354,206.0189,206.2095,54010.0
2017-02-21 10:45:00,238.05,238.06,237.98,237.99,17093.0,206.1835,206.1921,206.1229,206.1315,17093.0
2017-02-21 10:50:00,238.01,238.03,237.93,237.94,23281.0,206.1488,206.1662,206.0795,206.0882,23281.0
2017-02-21 10:55:00,237.93,237.98,237.85,237.86,24661.0,206.0795,206.1229,206.0103,206.0189,24661.0
2017-02-21 11:00:00,237.86,237.88,237.8,237.81,26139.0,206.0189,206.0362,205.9669,205.9756,26139.0
2017-02-21 11:05:00,237.81,237.83,237.75,237.75,32477.0,205.9756,205.9929,205.9236,205.9236,32477.0
2017-02-21 11:10:00,237.75,237.85,237.75,237.84,9218.0,205.9236,206.0103,205.9236,206.0016,9218.0
2017-02-21 11:15:00,237.8,237.89,237.78,237.88,19222.0,205.9669,206.0449,205.9496,206.0362,19222.0
2017-02-21 11:20:00,237.87,237.9,237.47,237.48,37136.0,206.0276,206.0536,205.6811,205.6898,37136.0
2017-02-21 11:25:00,237.5,237.55,237.43,237.47,15794.0,205.7071,205.7504,205.6465,205.6811,15794.0
2017-02-21 11:30:00,237.46,237.52,237.4,237.52,15019.0,205.6725,205.7244,205.6205,205.7244,15019.0
2017-02-21 11:35:00,237.54,237.54,237.27,237.34,17583.0,205.7418,205.7418,205.5079,205.5685,17583.0
2017-02-21 11:40:00,237.38,237.48,237.38,237.47,34743.0,205.6032,205.6898,205.6032,205.6811,34743.0
2017-02-21 11:45:00,237.48,237.5,237.34,237.39,33411.0,205.6898,205.7071,205.5685,205.6118,33411.0
2017-02-21 11:50:00,237.4,237.5,237.34,237.49,20258.0,205.6205,205.7071,205.5685,205.6984,20258.0
2017-02-21 11:55:00,237.5,237.6,237.47,237.57,14958.0,205.7071,205.7937,205.6811,205.7677,14958.0
2017-02-21 12:00:00,237.6,237.71,237.57,237.67,17161.0,205.7937,205.889,205.7677,205.8543,17161.0
2017-02-21 12:05:00,237.68,237.7,237.61,237.62,10906.0,205.863,205.8803,205.8024,205.811,10906.0
2017-02-21 12:10:00,237.6,237.62,237.57,237.57,4493.0,205.7937,205.811,205.7677,205.7677,4493.0
2017-02-21 12:15:00,237.58,237.61,237.56,237.56,7569.0,205.7764,205.8024,205.7591,205.7591,7569.0
2017-02-21 12:20:00,237.58,237.61,237.55,237.56,7739.0,205.7764,205.8024,205.7504,205.7591,7739.0
2017-02-21 12:25:00,237.54,237.74,237.53,237.7,11703.0,205.7418,205.915,205.7331,205.8803,11703.0
2017-02-21 12:30:00,237.69,237.73,237.65,237.68,12921.0,205.8717,205.9063,205.837,205.863,12921.0
2017-02-21 12:35:00,237.68,237.72,237.66,237.69,17099.0,205.863,205.8977,205.8457,205.8717,17099.0
2017-02-21 12:40:00,237.68,237.68,237.52,237.61,23649.0,205.863,205.863,205.7244,205.8024,23649.0
2017-02-21 12:45:00,237.62,237.66,237.6,237.65,15241.0,205.811,205.8457,205.7937,205.837,15241.0
2017-02-21 12:50:00,237.62,237.66,237.6,237.61,28204.0,205.811,205.8457,205.7937,205.8024,28204.0
2017-02-21 12:55:00,237.6,237.61,237.57,237.58,9607.0,205.7937,205.8024,205.7677,205.7764,9607.0
2017-02-21 13:00:00,237.58,237.58,237.5,237.52,15917.0,205.7764,205.7764,205.7071,205.7244,15917.0
2017-02-21 13:05:00,237.56,237.57,237.49,237.51,12118.0,205.7591,205.7677,205.6984,205.7158,12118.0
2017-02-21 13:10:00,237.5,237.54,237.47,237.51,7504.0,205.7071,205.7418,205.6811,205.7158,7504.0
2017-02-21 13:15:00,237.5,237.62,237.5,237.62,9197.0,205.7071,205.811,205.7071,205.811,9197.0
2017-02-21 13:20:00,237.62,237.62,237.56,237.57,9212.0,205.811,205.811,205.7591,205.7677,9212.0
2017-02-21 13:25:00,237.57,237.69,237.56,237.67,29305.0,205.7677,205.8717,205.7591,205.8543,29305.0
2017-02-21 13:30:00,237.66,237.66,237.54,237.54,13714.0,205.8457,205.8457,205.7418,205.7418,13714.0
2017-02-21 13:35:00,237.51,237.54,237.44,237.44,33056.0,205.7158,205.7418,205.6551,205.6551,33056.0
2017-02-21 13:40:00,237.44,237.5,237.43,237.5,6901.0,205.6551,205.7071,205.6465,205.7071,6901.0
2017-02-21 13:45:00,237.48,237.49,237.44,237.49,18867.0,205.6898,205.6984,205.6551,205.6984,18867.0
2017-02-21 13:50:00,237.49,237.5,237.46,237.5,5330.0,205.6984,205.7071,205.6725,205.7071,5330.0
2017-02-21 13:55:00,237.49,237.54,237.43,237.53,7587.0,205.6984,205.7418,205.6465,205.7331,7587.0
2017-02-21 14:00:00,237.53,237.6,237.48,237.59,8440.0,205.7331,205.7937,205.6898,205.7851,8440.0
2017-02-21 14:05:00,237.59,237.62,237.54,237.59,7695.0,205.7851,205.811,205.7418,205.7851,7695.0
2017-02-21 14:10:00,237.58,237.65,237.58,237.64,15383.0,205.7764,205.837,205.7764,205.8284,15383.0
2017-02-21 14:15:00,237.64,237.69,237.63,237.69,22499.0,205.8284,205.8717,205.8197,205.8717,22499.0
2017-02-21 14:20:00,237.69,237.79,237.69,237.76,16505.0,205.8717,205.9583,205.8717,205.9323,16505.0
2017-02-21 14:25:00,237.76,237.76,237.71,237.76,41423.0,205.9323,205.9323,205.889,205.9323,41423.0
2017-02-21 14:30:00,237.76,237.76,237.7,237.74,10739.0,205.9323,205.9323,205.8803,205.915,10739.0
2017-02-21 14:35:00,237.74,237.78,237.73,237.78,6698.0,205.915,205.9496,205.9063,205.9496,6698.0
2017-02-21 14:40:00,237.77,237.81,237.75,237.8,15990.0,205.941,205.9756,205.9236,205.9669,15990.0
2017-02-21 14:45:00,237.8,237.91,237.78,237.89,14553.0,205.9669,206.0622,205.9496,206.0449,14553.0
2017-02-21 14:50:00,237.89,237.91,237.84,237.89,14955.0,206.0449,206.0622,206.0016,206.0449,14955.0
2017-02-21 14:55:00,237.88,237.91,237.81,237.83,34566.0,206.0362,206.0622,205.9756,205.9929,34566.0
2017-02-21 15:00:00,237.84,237.86,237.78,237.86,25846.0,206.0016,206.0189,205.9496,206.0189,25846.0
2017-02-21 15:05:00,237.85,237.88,237.84,237.86,13360.0,206.0103,206.0362,206.0016,206.0189,13360.0
2017-02-21 15:10:00,237.84,237.9,237.81,237.89,23797.0,206.0016,206.0536,205.9756,206.0449,23797.0
2017-02-21 15:15:00,237.89,237.94,237.86,237.91,17478.0,206.0449,206.0882,206.0189,206.0622,17478.0
2017-02-21 15:20:00,237.92,238.0,237.87,238.0,25850.0,206.0709,206.1402,206.0276,206.1402,25850.0
2017-02-21 15:25:00,238.0,238.04,237.99,238.03,21772.0,206.1402,206.1748,206.1315,206.1662,21772.0
2017-02-21 15:30:00,238.04,238.05,237.95,238.01,38213.0,206.1748,206.1835,206.0969,206.1488,38213.0
2017-02-21 15:35:00,238.01,238.1,238.01,238.05,80101.0,206.1488,206.2268,206.1488,206.1835,80101.0
2017-02-21 15:40:00,238.04,238.13,238.04,238.07,34257.0,206.1748,206.2528,206.1748,206.2008,34257.0
2017-02-21 15:45:00,238.08,238.12,238.02,238.07,33998.0,206.2095,206.2441,206.1575,206.2008,33998.0
2017-02-21 15:50:00,238.09,238.15,238.07,238.09,28720.0,206.2181,206.2701,206.2008,206.2181,28720.0
2017-02-21 15:55:00,238.1,238.14,237.89,237.91,191422.0,206.2268,206.2614,206.0449,206.0622,191422.0
2017-02-22 09:30:00,237.48,237.57,237.41,237.5,104572.0,205.6898,205.7677,205.6292,205.7071,104572.0
2017-02-22 09:35:00,237.53,237.63,237.3,237.35,24182.0,205.7331,205.8197,205.5339,205.5772,24182.0
2017-02-22 09:40:00,237.35,237.43,237.3,237.36,15435.0,205.5772,205.6465,205.5339,205.5858,15435.0
2017-02-22 09:45:00,237.38,237.58,237.33,237.53,13761.0,205.6032,205.7764,205.5599,205.7331,13761.0
2017-02-22 09:50:00,237.52,237.57,237.44,237.45,10715.0,205.7244,205.7677,205.6551,205.6638,10715.0
2017-02-22 09:55:00,237.45,237.5,237.43,237.45,13694.0,205.6638,205.7071,205.6465,205.6638,13694.0
2017-02-22 10:00:00,237.48,237.65,237.48,237.58,30777.0,205.6898,205.837,205.6898,205.7764,30777.0
2017-02-22 10:05:00,237.56,237.61,237.44,237.53,306577.0,205.7591,205.8024,205.6551,205.7331,306577.0
2017-02-22 10:10:00,237.55,237.71,237.54,237.71,44766.0,205.7504,205.889,205.7418,205.889,44766.0
2017-02-22 10:15:00,237.71,237.81,237.7,237.74,73875.0,205.889,205.9756,205.8803,205.915,73875.0
2017-02-22 10:20:00,237.76,237.81,237.72,237.73,16326.0,205.9323,205.9756,205.8977,205.9063,16326.0
2017-02-22 10:25:00,237.72,237.79,237.68,237.77,7535.0,205.8977,205.9583,205.863,205.941,7535.0
2017-02-22 10:30:00,237.78,237.85,237.74,237.8,18430.0,205.9496,206.0103,205.915,205.9669,18430.0
2017-02-22 10:35:00,237.79,238.02,237.76,238.0,90461.0,205.9583,206.1575,205.9323,206.1402,90461.0
2017-02-22 10:40:00,238.0,238.01,237.84,237.91,180664.0,206.1402,206.1488,206.0016,206.0622,180664.0
2017-02-22 10:45:00,237.93,237.93,237.75,237.83,31334.0,206.0795,206.0795,205.9236,205.9929,31334.0
2017-02-22 10:50:00,237.81,237.83,237.74,237.78,15497.0,205.9756,205.9929,205.915,205.9496,15497.0
2017-02-22 10:55:00,237.76,237.8,237.73,237.74,90020.0,205.9323,205.9669,205.9063,205.915,90020.0
2017-02-22 11:00:00,237.74,237.78,237.62,237.66,45616.0,205.915,205.9496,205.811,205.8457,45616.0
2017-02-22 11:05:00,237.67,237.68,237.56,237.57,28935.0,205.8543,205.863,205.7591,205.7677,28935.0
2017-02-22 11:10:00,237.59,237.6,237.52,237.58,19148.0,205.7851,205.7937,205.7244,205.7764,19148.0
2017-02-22 11:15:00,237.6,237.67,237.56,237.67,23968.0,205.7937,205.8543,205.7591,205.8543,23968.0
2017-02-22 11:20:00,237.67,237.74,237.61,237.68,41319.0,205.8543,205.915,205.8024,205.863,41319.0
2017-02-22 11:25:00,237.7,237.77,237.62,237.69,42955.0,205.8803,205.941,205.811,205.8717,42955.0
2017-02-22 11:30:00,237.7,237.76,237.68,237.7,18697.0,205.8803,205.9323,205.863,205.8803,18697.0
2017-02-22 11:35:00,237.71,237.72,237.58,237.61,25408.0,205.889,205.8977,205.7764,205.8024,25408.0
2017-02-22 11:40:00,237.61,237.63,237.57,237.62,111942.0,205.8024,205.8197,205.7677,205.811,111942.0
2017-02-22 11:45:00,237.64,237.67,237.61,237.66,16204.0,205.8284,205.8543,205.8024,205.8457,16204.0
2017-02-22 11:50:00,237.68,237.68,237.57,237.65,33877.0,205.863,205.863,205.7677,205.837,33877.0
2017-02-22 11:55:00,237.67,237.69,237.58,237.58,38750.0,205.8543,205.8717,205.7764,205.7764,38750.0
2017-02-22 12:00:00,237.56,237.61,237.54,237.59,52131.0,205.7591,205.8024,205.7418,205.7851,52131.0
2017-02-22 12:05:00,237.58,237.65,237.56,237.64,34102.0,205.7764,205.837,205.7591,205.8284,34102.0
2017-02-22 12:10:00,237.65,237.72,237.63,237.72,19147.0,205.837,205.8977,205.8197,205.8977,19147.0
2017-02-22 12:15:00,237.74,237.76,237.68,237.75,18950.0,205.915,205.9323,205.863,205.9236,18950.0
2017-02-22 12:20:00,237.74,237.78,237.73,237.75,8126.0,205.915,205.9496,205.9063,205.9236,8126.0
2017-02-22 12:25:00,237.75,237.76,237.7,237.71,12959.0,205.9236,205.9323,205.8803,205.889,12959.0
2017-02-22 12:30:00,237.72,237.78,237.7,237.7,12693.0,205.8977,205.9496,205.8803,205.8803,12693.0
2017-02-22 12:35:00,237.73,237.74,237.7,237.73,7265.0,205.9063,205.915,205.8803,205.9063,7265.0
2017-02-22 12:40:00,237.74,237.81,237.74,237.78,8539.0,205.915,205.9756,205.915,205.9496,8539.0
2017-02-22 12:45:00,237.77,237.83,237.74,237.8,14682.0,205.941,205.9929,205.915,205.9669,14682.0
2017-02-22 12:50:00,237.81,237.81,237.75,237.77,10451.0,205.9756,205.9756,205.9236,205.941,10451.0
2017-02-22 12:55:00,237.78,237.84,237.78,237.84,44503.0,205.9496,206.0016,205.9496,206.0016,44503.0
2017-02-22 13:00:00,237.84,237.88,237.81,237.85,20784.0,206.0016,206.0362,205.9756,206.0103,20784.0
2017-02-22 13:05:00,237.85,237.9,237.85,237.87,14560.0,206.0103,206.0536,206.0103,206.0276,14560.0
2017-02-22 13:10:00,237.87,237.91,237.86,237.89,12326.0,206.0276,206.0622,206.0189,206.0449,12326.0
2017-02-22 13:15:00,237.89,237.9,237.81,237.84,20023.0,206.0449,206.0536,205.9756,206.0016,20023.0
2017-02-22 13:20:00,237.84,237.92,237.84,237.9,11394.0,206.0016,206.0709,206.0016,206.0536,11394.0
2017-02-22 13:25:00,237.89,237.92,237.85,237.9,12341.0,206.0449,206.0709,206.0103,206.0536,12341.0
2017-02-22 13:30:00,237.89,237.94,237.87,237.91,10325.0,206.0449,206.0882,206.0276,206.0622,10325.0
2017-02-22 13:35:00,237.88,237.93,237.86,237.91,23412.0,206.0362,206.0795,206.0189,206.0622,23412.0
2017-02-22 13:40:00,237.92,237.95,237.9,237.91,6405.0,206.0709,206.0969,206.0536,206.0622,6405.0
2017-02-22 13:45:00,237.9,237.9,237.86,237.89,10982.0,206.0536,206.0536,206.0189,206.0449,10982.0
2017-02-22 13:50:00,237.89,237.91,237.87,237.9,11695.0,206.0449,206.0622,206.0276,206.0536,11695.0
2017-02-22 13:55:00,237.91,237.93,237.89,237.91,17001.0,206.0622,206.0795,206.0449,206.0622,17001.0
2017-02-22 14:00:00,237.91,237.94,237.82,237.85,32524.0,206.0622,206.0882,205.9843,206.0103,32524.0
2017-02-22 14:05:00,237.86,237.87,237.63,237.65,17362.0,206.0189,206.0276,205.8197,205.837,17362.0
2017-02-22 14:10:00,237.62,237.69,237.44,237.68,33088.0,205.811,205.8717,205.6551,205.863,33088.0
2017-02-22 14:15:00,237.68,237.79,237.66,237.77,46697.0,205.863,205.9583,205.8457,205.941,46697.0
2017-02-22 14:20:00,237.76,237.83,237.7,237.8,15428.0,205.9323,205.9929,205.8803,205.9669,15428.0
2017-02-22 14:25:00,237.82,237.85,237.75,237.84,21871.0,205.9843,206.0103,205.9236,206.0016,21871.0
2017-02-22 14:30:00,237.83,237.84,237.68,237.73,25554.0,205.9929,206.0016,205.863,205.9063,25554.0
2017-02-22 14:35:00,237.72,237.77,237.67,237.67,14754.0,205.8977,205.941,205.8543,205.8543,14754.0
2017-02-22 14:40:00,237.67,237.7,237.61,237.68,30850.0,205.8543,205.8803,205.8024,205.863,30850.0
2017-02-22 14:45:00,237.66,237.66,237.58,237.62,25749.0,205.8457,205.8457,205.7764,205.811,25749.0
2017-02-22 14:50:00,237.61,237.74,237.57,237.67,15493.0,205.8024,205.915,205.7677,205.8543,15493.0
2017-02-22 14:55:00,237.67,237.73,237.64,237.65,16953.0,205.8543,205.9063,205.8284,205.837,16953.0
2017-02-22 15:00:00,237.65,237.67,237.59,237.67,21299.0,205.837,205.8543,205.7851,205.8543,21299.0
2017-02-22 15:05:00,237.66,237.69,237.63,237.66,17150.0,205.8457,205.8717,205.8197,205.8457,17150.0
2017-02-22 15:10:00,237.67,237.75,237.65,237.73,13694.0,205.8543,205.9236,205.837,205.9063,13694.0
2017-02-22 15:15:00,237.74,237.78,237.69,237.69,22022.0,205.915,205.9496,205.8717,205.8717,22022.0
2017-02-22 15:20:00,237.69,237.84,237.67,237.77,50462.0,205.8717,206.0016,205.8543,205.941,50462.0
2017-02-22 15:25:00,237.76,237.87,237.74,237.85,18103.0,205.9323,206.0276,205.915,206.0103,18103.0
2017-02-22 15:30:00,237.86,237.88,237.82,237.85,16919.0,206.0189,206.0362,205.9843,206.0103,16919.0
2017-02-22 15:35:00,237.85,237.85,237.79,237.8,12557.0,206.0103,206.0103,205.9583,205.9669,12557.0
2017-02-22 15:40:00,237.8,237.83,237.71,237.77,21046.0,205.9669,205.9929,205.889,205.941,21046.0
2017-02-22 15:45:00,237.76,237.78,237.73,237.74,27978.0,205.9323,205.9496,205.9063,205.915,27978.0
2017-02-22 15:50:00,237.75,237.86,237.75,237.86,26545.0,205.9236,206.0189,205.9236,206.0189,26545.0
2017-02-22 15:55:00,237.86,237.89,237.65,237.76,190424.0,206.0189,206.0449,205.837,205.9323,190424.0
2017-02-23 09:30:00,238.38,238.38,238.23,238.3,62483.0,206.4693,206.4693,206.3394,206.4,62483.0
2017-02-23 09:35:00,238.31,238.31,238.13,238.22,19577.0,206.4087,206.4087,206.2528,206.3307,19577.0
2017-02-23 09:40:00,238.21,238.24,238.05,238.07,15522.0,206.3221,206.348,206.1835,206.2008,15522.0
2017-02-23 09:45:00,238.12,238.12,238.01,238.1,15788.0,206.2441,206.2441,206.1488,206.2268,15788.0
2017-02-23 09:50:00,238.1,238.15,238.06,238.12,12769.0,206.2268,206.2701,206.1921,206.2441,12769.0
2017-02-23 09:55:00,238.12,238.16,238.01,238.16,15616.0,206.2441,206.2788,206.1488,206.2788,15616.0
2017-02-23 10:00:00,238.17,238.19,238.09,238.1,23985.0,206.2874,206.3047,206.2181,206.2268,23985.0
2017-02-23 10:05:00,238.11,238.16,237.85,237.88,17256.0,206.2354,206.2788,206.0103,206.0362,17256.0
2017-02-23 10:10:00,237.88,237.88,237.67,237.69,28385.0,206.0362,206.0362,205.8543,205.8717,28385.0
2017-02-23 10:15:00,237.66,237.78,237.62,237.76,23957.0,205.8457,205.9496,205.811,205.9323,23957.0
2017-02-23 10:20:00,237.72,237.75,237.62,237.62,16654.0,205.8977,205.9236,205.811,205.811,16654.0
2017-02-23 10:25:00,237.62,237.72,237.55,237.62,18040.0,205.811,205.8977,205.7504,205.811,18040.0
2017-02-23 10:30:00,237.63,237.76,237.59,237.74,19059.0,205.8197,205.9323,205.7851,205.915,19059.0
2017-02-23 10:35:00,237.75,237.75,237.61,237.61,21967.0,205.9236,205.9236,205.8024,205.8024,21967.0
2017-02-23 10:40:00,237.62,237.63,237.53,237.62,46579.0,205.811,205.8197,205.7331,205.811,46579.0
2017-02-23 10:45:00,237.59,237.68,237.53,237.63,12138.0,205.7851,205.863,205.7331,205.8197,12138.0
2017-02-23 10:50:00,237.63,237.65,237.44,237.44,21240.0,205.8197,205.837,205.6551,205.6551,21240.0
2017-02-23 10:55:00,237.45,237.46,237.25,237.38,20801.0,205.6638,205.6725,205.4906,205.6032,20801.0
2017-02-23 11:00:00,237.4,237.51,237.33,237.4,36582.0,205.6205,205.7158,205.5599,205.6205,36582.0
2017-02-23 11:05:00,237.39,237.4,237.12,237.17,21904.0,205.6118,205.6205,205.378,205.4213,21904.0
2017-02-23 11:10:00,237.15,237.19,237.07,237.09,12076.0,205.404,205.4386,205.3347,205.352,12076.0
2017-02-23 11:15:00,237.04,237.28,237.02,237.28,32548.0,205.3087,205.5166,205.2914,205.5166,32548.0
2017-02-23 11:20:00,237.28,237.29,237.16,237.24,15459.0,205.5166,205.5252,205.4126,205.4819,15459.0
2017-02-23 11:25:00,237.21,237.3,237.13,237.25,10586.0,205.4559,205.5339,205.3866,205.4906,10586.0
2017-02-23 11:30:00,237.26,237.58,237.25,237.51,35520.0,205.4992,205.7764,205.4906,205.7158,35520.0
2017-02-23 11:35:00,237.52,237.59,237.5,237.52,39686.0,205.7244,205.7851,205.7071,205.7244,39686.0
2017-02-23 11:40:00,237.52,237.59,237.49,237.55,24939.0,205.7244,205.7851,205.6984,205.7504,24939.0
2017-02-23 11:45:00,237.55,237.64,237.5,237.63,26237.0,205.7504,205.8284,205.7071,205.8197,26237.0
2017-02-23 11:50:00,237.63,237.67,237.6,237.6,10716.0,205.8197,205.8543,205.7937,205.7937,10716.0
2017-02-23 11:55:00,237.6,237.62,237.5,237.51,13893.0,205.7937,205.811,205.7071,205.7158,13893.0
2017-02-23 12:00:00,237.51,237.6,237.47,237.59,9092.0,205.7158,205.7937,205.6811,205.7851,9092.0
2017-02-23 12:05:00,237.59,237.61,237.54,237.55,8768.0,205.7851,205.8024,205.7418,205.7504,8768.0
2017-02-23 12:10:00,237.55,237.63,237.51,237.63,5235.0,205.7504,205.8197,205.7158,205.8197,5235.0
2017-02-23 12:15:00,237.63,237.94,237.62,237.87,50565.0,205.8197,206.0882,205.811,206.0276,50565.0
2017-02-23 12:20:00,237.87,237.92,237.87,237.87,36459.0,206.0276,206.0709,206.0276,206.0276,36459.0
2017-02-23 12:25:00,237.86,237.94,237.83,237.85,9965.0,206.0189,206.0882,205.9929,206.0103,9965.0
2017-02-23 12:30:00,237.85,237.92,237.84,237.91,30150.0,206.0103,206.0709,206.0016,206.0622,30150.0
2017-02-23 12:35:00,237.93,238.06,237.93,238.0,14265.0,206.0795,206.1921,206.0795,206.1402,14265.0
2017-02-23 12:40:00,238.02,238.04,237.9,237.94,13110.0,206.1575,206.1748,206.0536,206.0882,13110.0
2017-02-23 12:45:00,237.95,237.97,237.94,237.94,5206.0,206.0969,206.1142,206.0882,206.0882,5206.0
2017-02-23 12:50:00,237.94,237.95,237.85,237.86,9898.0,206.0882,206.0969,206.0103,206.0189,9898.0
2017-02-23 12:55:00,237.86,237.91,237.84,237.86,6353.0,206.0189,206.0622,206.0016,206.0189,6353.0
2017-02-23 13:00:00,237.83,237.9,237.79,237.79,5972.0,205.9929,206.0536,205.9583,205.9583,5972.0
2017-02-23 13:05:00,237.79,237.84,237.78,237.84,9040.0,205.9583,206.0016,205.9496,206.0016,9040.0
2017-02-23 13:10:00,237.83,237.87,237.8,237.83,5130.0,205.9929,206.0276,205.9669,205.9929,5130.0
2017-02-23 13:15:00,237.78,237.81,237.72,237.77,8698.0,205.9496,205.9756,205.8977,205.941,8698.0
2017-02-23 13:20:00,237.77,237.81,237.74,237.79,9933.0,205.941,205.9756,205.915,205.9583,9933.0
2017-02-23 13:25:00,237.8,237.8,237.7,237.71,7104.0,205.9669,205.9669,205.8803,205.889,7104.0
2017-02-23 13:30:00,237.73,237.78,237.71,237.75,16066.0,205.9063,205.9496,205.889,205.9236,16066.0
2017-02-23 13:35:00,237.73,237.79,237.68,237.77,9304.0,205.9063,205.9583,205.863,205.941,9304.0
2017-02-23 13:40:00,237.78,237.85,237.78,237.82,23132.0,205.9496,206.0103,205.9496,205.9843,23132.0
2017-02-23 13:45:00,237.84,237.85,237.79,237.8,12993.0,206.0016,206.0103,205.9583,205.9669,12993.0
2017-02-23 13:50:00,237.78,237.88,237.75,237.84,8903.0,205.9496,206.0362,205.9236,206.0016,8903.0
2017-02-23 13:55:00,237.84,237.91,237.83,237.91,17500.0,206.0016,206.0622,205.9929,206.0622,17500.0
2017-02-23 14:00:00,237.91,237.93,237.86,237.89,19189.0,206.0622,206.0795,206.0189,206.0449,19189.0
2017-02-23 14:05:00,237.89,237.94,237.86,237.93,10335.0,206.0449,206.0882,206.0189,206.0795,10335.0
2017-02-23 14:10:00,237.92,237.92,237.84,237.91,40036.0,206.0709,206.0709,206.0016,206.0622,40036.0
2017-02-23 14:15:00,237.9,237.91,237.84,237.87,18342.0,206.0536,206.0622,206.0016,206.0276,18342.0
2017-02-23 14:20:00,237.86,237.97,237.85,237.96,13689.0,206.0189,206.1142,206.0103,206.1055,13689.0
2017-02-23 14:25:00,237.94,237.99,237.91,237.96,35964.0,206.0882,206.1315,206.0622,206.1055,35964.0
2017-02-23 14:30:00,237.95,237.95,237.91,237.92,14285.0,206.0969,206.0969,206.0622,206.0709,14285.0
2017-02-23 14:35:00,237.93,237.98,237.9,237.97,31526.0,206.0795,206.1229,206.0536,206.1142,31526.0
2017-02-23 14:40:00,237.98,238.01,237.92,238.0,22639.0,206.1229,206.1488,206.0709,206.1402,22639.0
2017-02-23 14:45:00,238.0,238.06,237.96,238.01,25703.0,206.1402,206.1921,206.1055,206.1488,25703.0
2017-02-23 14:50:00,238.01,238.06,237.99,238.02,17767.0,206.1488,206.1921,206.1315,206.1575,17767.0
2017-02-23 14:55:00,238.02,238.14,238.01,238.09,33856.0,206.1575,206.2614,206.1488,206.2181,33856.0
2017-02-23 15:00:00,238.09,238.11,238.07,238.09,35645.0,206.2181,206.2354,206.2008,206.2181,35645.0
2017-02-23 15:05:00,238.09,238.1,237.98,237.99,30944.0,206.2181,206.2268,206.1229,206.1315,30944.0
2017-02-23 15:10:00,237.98,238.08,237.98,238.0,21078.0,206.1229,206.2095,206.1229,206.1402,21078.0
2017-02-23 15:15:00,238.01,238.05,237.99,238.02,18006.0,206.1488,206.1835,206.1315,206.1575,18006.0
2017-02-23 15:20:00,238.01,238.18,238.01,238.09,45037.0,206.1488,206.2961,206.1488,206.2181,45037.0
2017-02-23 15:25:00,238.08,238.11,237.91,237.92,36819.0,206.2095,206.2354,206.0622,206.0709,36819.0
2017-02-23 15:30:00,237.92,237.97,237.89,237.91,39160.0,206.0709,206.1142,206.0449,206.0622,39160.0
2017-02-23 15:35:00,237.9,237.92,237.83,237.91,73616.0,206.0536,206.0709,205.9929,206.0622,73616.0
2017-02-23 15:40:00,237.92,237.96,237.88,237.9,25102.0,206.0709,206.1055,206.0362,206.0536,25102.0
2017-02-23 15:45:00,237.89,237.93,237.74,237.79,43387.0,206.0449,206.0795,205.915,205.9583,43387.0
2017-02-23 15:50:00,237.8,237.83,237.74,237.78,59202.0,205.9669,205.9929,205.915,205.9496,59202.0
2017-02-23 15:55:00,237.77,237.92,237.72,237.92,187664.0,205.941,206.0709,205.8977,206.0709,187664.0
2017-02-24 09:30:00,236.91,237.13,236.88,236.91,80113.0,205.1961,205.3866,205.1701,205.1961,80113.0
2017-02-24 09:35:00,236.89,237.14,236.89,237.11,28518.0,205.1788,205.3953,205.1788,205.3693,28518.0
2017-02-24 09:40:00,237.12,237.32,237.09,237.23,51513.0,205.378,205.5512,205.352,205.4732,51513.0
2017-02-24 09:45:00,237.24,237.29,237.09,237.09,21711.0,205.4819,205.5252,205.352,205.352,21711.0
2017-02-24 09:50:00,237.1,237.23,237.1,237.14,21814.0,205.3607,205.4732,205.3607,205.3953,21814.0
2017-02-24 09:55:00,237.13,237.43,237.13,237.37,56981.0,205.3866,205.6465,205.3866,205.5945,56981.0
2017-02-24 10:00:00,237.42,237.67,237.34,237.37,129364.0,205.6378,205.8543,205.5685,205.5945,129364.0
2017-02-24 10:05:00,237.33,237.38,237.19,237.37,37446.0,205.5599,205.6032,205.4386,205.5945,37446.0
2017-02-24 10:10:00,237.33,237.33,237.14,237.18,26519.0,205.5599,205.5599,205.3953,205.4299,26519.0
2017-02-24 10:15:00,237.18,237.24,237.07,237.19,43506.0,205.4299,205.4819,205.3347,205.4386,43506.0
2017-02-24 10:20:00,237.19,237.39,237.17,237.27,31282.0,205.4386,205.6118,205.4213,205.5079,31282.0
2017-02-24 10:25:00,237.27,237.29,237.12,237.19,16651.0,205.5079,205.5252,205.378,205.4386,16651.0
2017-02-24 10:30:00,237.18,237.33,237.12,237.28,14715.0,205.4299,205.5599,205.378,205.5166,14715.0
2017-02-24 10:35:00,237.3,237.39,237.27,237.36,15634.0,205.5339,205.6118,205.5079,205.5858,15634.0
2017-02-24 10:40:00,237.32,237.48,237.28,237.42,15348.0,205.5512,205.6898,205.5166,205.6378,15348.0
2017-02-24 10:45:00,237.41,237.43,237.3,237.34,17718.0,205.6292,205.6465,205.5339,205.5685,17718.0
2017-02-24 10:50:00,237.34,237.47,237.27,237.32,39707.0,205.5685,205.6811,205.5079,205.5512,39707.0
2017-02-24 10:55:00,237.32,237.48,237.32,237.47,13863.0,205.5512,205.6898,205.5512,205.6811,13863.0
2017-02-24 11:00:00,237.47,237.6,237.42,237.59,29671.0,205.6811,205.7937,205.6378,205.7851,29671.0
2017-02-24 11:05:00,237.6,237.64,237.5,237.51,29509.0,205.7937,205.8284,205.7071,205.7158,29509.0
2017-02-24 11:10:00,237.5,237.69,237.5,237.58,16139.0,205.7071,205.8717,205.7071,205.7764,16139.0
2017-02-24 11:15:00,237.53,237.56,237.45,237.5,113457.0,205.7331,205.7591,205.6638,205.7071,113457.0
2017-02-24 11:20:00,237.53,237.58,237.46,237.48,52685.0,205.7331,205.7764,205.6725,205.6898,52685.0
2017-02-24 11:25:00,237.46,237.56,237.45,237.55,12864.0,205.6725,205.7591,205.6638,205.7504,12864.0
2017-02-24 11:30:00,237.52,237.57,237.4,237.43,26827.0,205.7244,205.7677,205.6205,205.6465,26827.0
2017-02-24 11:35:00,237.4,237.41,237.28,237.38,21359.0,205.6205,205.6292,205.5166,205.6032,21359.0
2017-02-24 11:40:00,237.37,237.38,237.28,237.3,7969.0,205.5945,205.6032,205.5166,205.5339,7969.0
2017-02-24 11:45:00,237.29,237.41,237.28,237.36,11934.0,205.5252,205.6292,205.5166,205.5858,11934.0
2017-02-24 11:50:00,237.36,237.41,237.32,237.38,11619.0,205.5858,205.6292,205.5512,205.6032,11619.0
2017-02-24 11:55:00,237.37,237.37,237.29,237.3,12241.0,205.5945,205.5945,205.5252,205.5339,12241.0
2017-02-24 12:00:00,237.3,237.5,237.29,237.5,34363.0,205.5339,205.7071,205.5252,205.7071,34363.0
2017-02-24 12:05:00,237.5,237.59,237.48,237.59,16881.0,205.7071,205.7851,205.6898,205.7851,16881.0
2017-02-24 12:10:00,237.58,237.6,237.5,237.59,12941.0,205.7764,205.7937,205.7071,205.7851,12941.0
2017-02-24 12:15:00,237.59,237.59,237.49,237.49,15184.0,205.7851,205.7851,205.6984,205.6984,15184.0
2017-02-24 12:20:00,237.5,237.57,237.5,237.56,10828.0,205.7071,205.7677,205.7071,205.7591,10828.0
2017-02-24 12:25:00,237.57,237.65,237.56,237.61,11055.0,205.7677,205.837,205.7591,205.8024,11055.0
2017-02-24 12:30:00,237.62,237.67,237.55,237.57,11297.0,205.811,205.8543,205.7504,205.7677,11297.0
2017-02-24 12:35:00,237.58,237.61,237.54,237.54,20019.0,205.7764,205.8024,205.7418,205.7418,20019.0
2017-02-24 12:40:00,237.52,237.6,237.51,237.55,25059.0,205.7244,205.7937,205.7158,205.7504,25059.0
2017-02-24 12:45:00,237.57,237.65,237.53,237.65,9191.0,205.7677,205.837,205.7331,205.837,9191.0
2017-02-24 12:50:00,237.65,237.68,237.54,237.54,28889.0,205.837,205.863,205.7418,205.7418,28889.0
2017-02-24 12:55:00,237.51,237.62,237.51,237.59,14042.0,205.7158,205.811,205.7158,205.7851,14042.0
2017-02-24 13:00:00,237.56,237.61,237.53,237.54,14790.0,205.7591,205.8024,205.7331,205.7418,14790.0
2017-02-24 13:05:00,237.54,237.54,237.4,237.42,13707.0,205.7418,205.7418,205.6205,205.6378,13707.0
2017-02-24 13:10:00,237.43,237.48,237.43,237.43,10911.0,205.6465,205.6898,205.6465,205.6465,10911.0
2017-02-24 13:15:00,237.41,237.48,237.39,237.43,16181.0,205.6292,205.6898,205.6118,205.6465,16181.0
2017-02-24 13:20:00,237.43,237.46,237.41,237.44,11726.0,205.6465,205.6725,205.6292,205.6551,11726.0
2017-02-24 13:25:00,237.42,237.42,237.32,237.33,19307.0,205.6378,205.6378,205.5512,205.5599,19307.0
2017-02-24 13:30:00,237.35,237.44,237.34,237.38,10767.0,205.5772,205.6551,205.5685,205.6032,10767.0
2017-02-24 13:35:00,237.37,237.4,237.31,237.31,12339.0,205.5945,205.6205,205.5425,205.5425,12339.0
2017-02-24 13:40:00,237.31,237.48,237.3,237.47,25939.0,205.5425,205.6898,205.5339,205.6811,25939.0
2017-02-24 13:45:00,237.48,237.49,237.42,237.44,17967.0,205.6898,205.6984,205.6378,205.6551,17967.0
2017-02-24 13:50:00,237.45,237.51,237.44,237.49,52449.0,205.6638,205.7158,205.6551,205.6984,52449.0
2017-02-24 13:55:00,237.5,237.55,237.47,237.54,25858.0,205.7071,205.7504,205.6811,205.7418,25858.0
2017-02-24 14:00:00,237.54,237.55,237.48,237.48,14877.0,205.7418,205.7504,205.6898,205.6898,14877.0
2017-02-24 14:05:00,237.49,237.52,237.45,237.47,11293.0,205.6984,205.7244,205.6638,205.6811,11293.0
2017-02-24 14:10:00,237.45,237.48,237.43,237.45,24458.0,205.6638,205.6898,205.6465,205.6638,24458.0
2017-02-24 14:15:00,237.42,237.55,237.42,237.55,22645.0,205.6378,205.7504,205.6378,205.7504,22645.0
2017-02-24 14:20:00,237.54,237.56,237.46,237.48,19281.0,205.7418,205.7591,205.6725,205.6898,19281.0
2017-02-24 14:25:00,237.49,237.54,237.46,237.5,13926.0,205.6984,205.7418,205.6725,205.7071,13926.0
2017-02-24 14:30:00,237.51,237.59,237.51,237.53,14453.0,205.7158,205.7851,205.7158,205.7331,14453.0
2017-02-24 14:35:00,237.53,237.55,237.5,237.51,12147.0,205.7331,205.7504,205.7071,205.7158,12147.0
2017-02-24 14:40:00,237.5,237.56,237.49,237.5,18232.0,205.7071,205.7591,205.6984,205.7071,18232.0
2017-02-24 14:45:00,237.49,237.5,237.43,237.45,16175.0,205.6984,205.7071,205.6465,205.6638,16175.0
2017-02-24 14:50:00,237.45,237.58,237.44,237.54,12037.0,205.6638,205.7764,205.6551,205.7418,12037.0
2017-02-24 14:55:00,237.52,237.53,237.44,237.45,21235.0,205.7244,205.7331,205.6551,205.6638,21235.0
2017-02-24 15:00:00,237.45,237.5,237.37,237.42,30566.0,205.6638,205.7071,205.5945,205.6378,30566.0
2017-02-24 15:05:00,237.42,237.48,237.41,237.45,16325.0,205.6378,205.6898,205.6292,205.6638,16325.0
2017-02-24 15:10:00,237.46,237.5,237.44,237.46,16241.0,205.6725,205.7071,205.6551,205.6725,16241.0
2017-02-24 15:15:00,237.47,237.5,237.46,237.46,9848.0,205.6811,205.7071,205.6725,205.6725,9848.0
2017-02-24 15:20:00,237.47,237.68,237.47,237.68,47994.0,205.6811,205.863,205.6811,205.863,47994.0
2017-02-24 15:25:00,237.69,237.72,237.65,237.71,28997.0,205.8717,205.8977,205.837,205.889,28997.0
2017-02-24 15:30:00,237.7,237.78,237.7,237.76,28401.0,205.8803,205.9496,205.8803,205.9323,28401.0
2017-02-24 15:35:00,237.75,237.88,237.75,237.83,24054.0,205.9236,206.0362,205.9236,205.9929,24054.0
2017-02-24 15:40:00,237.82,237.95,237.82,237.93,31865.0,205.9843,206.0969,205.9843,206.0795,31865.0
2017-02-24 15:45:00,237.93,238.08,237.93,238.04,57841.0,206.0795,206.2095,206.0795,206.1748,57841.0
2017-02-24 15:50:00,238.05,238.14,238.05,238.06,74353.0,206.1835,206.2614,206.1835,206.1921,74353.0
2017-02-24 15:55:00,238.07,238.26,238.03,238.25,107855.0,206.2008,206.3654,206.1662,206.3567,107855.0
2017-02-27 09:30:00,238.11,238.17,238.05,238.09,109368.0,206.2354,206.2874,206.1835,206.2181,109368.0
2017-02-27 09:35:00,238.08,238.08,237.89,237.9,36343.0,206.2095,206.2095,206.0449,206.0536,36343.0
2017-02-27 09:40:00,237.92,237.94,237.82,237.91,20135.0,206.0709,206.0882,205.9843,206.0622,20135.0
2017-02-27 09:45:00,237.92,238.05,237.91,238.02,20014.0,206.0709,206.1835,206.0622,206.1575,20014.0
2017-02-27 09:50:00,238.01,238.15,238.0,238.11,21619.0,206.1488,206.2701,206.1402,206.2354,21619.0
2017-02-27 09:55:00,238.11,238.31,238.02,238.29,21571.0,206.2354,206.4087,206.1575,206.3914,21571.0
2017-02-27 10:00:00,238.31,238.31,238.04,238.17,21806.0,206.4087,206.4087,206.1748,206.2874,21806.0
2017-02-27 10:05:00,238.19,238.33,238.18,238.33,29069.0,206.3047,206.426,206.2961,206.426,29069.0
2017-02-27 10:10:00,238.32,238.35,238.14,238.2,20971.0,206.4173,206.4433,206.2614,206.3134,20971.0
2017-02-27 10:15:00,238.2,238.24,237.94,238.04,37324.0,206.3134,206.348,206.0882,206.1748,37324.0
2017-02-27 10:20:00,238.03,238.32,238.01,238.25,24493.0,206.1662,206.4173,206.1488,206.3567,24493.0
2017-02-27 10:25:00,238.34,238.46,238.28,238.44,11993.0,206.4347,206.5386,206.3827,206.5213,11993.0
2017-02-27 10:30:00,238.45,238.48,238.35,238.37,14604.0,206.5299,206.5559,206.4433,206.4606,14604.0
2017-02-27 10:35:00,238.37,238.51,238.31,238.44,42107.0,206.4606,206.5819,206.4087,206.5213,42107.0
2017-02-27 10:40:00,238.44,238.53,238.37,238.4,38418.0,206.5213,206.5992,206.4606,206.4866,38418.0
2017-02-27 10:45:00,238.45,238.54,238.44,238.5,23246.0,206.5299,206.6079,206.5213,206.5732,23246.0
2017-02-27 10:50:00,238.49,238.55,238.43,238.46,16581.0,206.5646,206.6165,206.5126,206.5386,16581.0
2017-02-27 10:55:00,238.5,238.51,238.32,238.32,10456.0,206.5732,206.5819,206.4173,206.4173,10456.0
2017-02-27 11:00:00,238.31,238.5,238.31,238.41,23143.0,206.4087,206.5732,206.4087,206.4953,23143.0
2017-02-27 11:05:00,238.42,238.45,238.34,238.39,12170.0,206.504,206.5299,206.4347,206.478,12170.0
2017-02-27 11:10:00,238.4,238.41,238.28,238.3,9598.0,206.4866,206.4953,206.3827,206.4,9598.0
2017-02-27 11:15:00,238.32,238.45,238.3,238.45,14857.0,206.4173,206.5299,206.4,206.5299,14857.0
2017-02-27 11:20:00,238.43,238.46,238.38,238.39,6566.0,206.5126,206.5386,206.4693,206.478,6566.0
2017-02-27 11:25:00,238.37,238.38,238.23,238.35,26015.0,206.4606,206.4693,206.3394,206.4433,26015.0
2017-02-27 11:30:00,238.33,238.34,238.26,238.32,13683.0,206.426,206.4347,206.3654,206.4173,13683.0
2017-02-27 11:35:00,238.32,238.33,238.25,238.25,12028.0,206.4173,206.426,206.3567,206.3567,12028.0
2017-02-27 11:40:00,238.25,238.34,238.19,238.32,33306.0,206.3567,206.4347,206.3047,206.4173,33306.0
2017-02-27 11:45:00,238.3,238.32,238.17,238.18,11415.0,206.4,206.4173,206.2874,206.2961,11415.0
2017-02-27 11:50:00,238.18,238.24,238.14,238.17,12903.0,206.2961,206.348,206.2614,206.2874,12903.0
2017-02-27 11:55:00,238.17,238.22,238.16,238.16,10688.0,206.2874,206.3307,206.2788,206.2788,10688.0
2017-02-27 12:00:00,238.15,238.21,238.1,238.15,41060.0,206.2701,206.3221,206.2268,206.2701,41060.0
2017-02-27 12:05:00,238.15,238.29,238.14,238.26,14434.0,206.2701,206.3914,206.2614,206.3654,14434.0
2017-02-27 12:10:00,238.28,238.33,238.25,238.27,15437.0,206.3827,206.426,206.3567,206.374,15437.0
2017-02-27 12:15:00,238.25,238.28,238.24,238.25,20836.0,206.3567,206.3827,206.348,206.3567,20836.0
2017-02-27 12:20:00,238.26,238.32,238.22,238.3,15058.0,206.3654,206.4173,206.3307,206.4,15058.0
2017-02-27 12:25:00,238.31,238.32,238.26,238.3,5440.0,206.4087,206.4173,206.3654,206.4,5440.0
2017-02-27 12:30:00,238.34,238.37,238.32,238.34,11727.0,206.4347,206.4606,206.4173,206.4347,11727.0
2017-02-27 12:35:00,238.34,238.35,238.26,238.27,7010.0,206.4347,206.4433,206.3654,206.374,7010.0
2017-02-27 12:40:00,238.29,238.3,238.21,238.22,23627.0,206.3914,206.4,206.3221,206.3307,23627.0
2017-02-27 12:45:00,238.23,238.27,238.21,238.24,7078.0,206.3394,206.374,206.3221,206.348,7078.0
2017-02-27 12:50:00,238.24,238.29,238.2,238.29,19803.0,206.348,206.3914,206.3134,206.3914,19803.0
2017-02-27 12:55:00,238.29,238.3,238.2,238.21,5824.0,206.3914,206.4,206.3134,206.3221,5824.0
2017-02-27 13:00:00,238.22,238.29,238.21,238.27,30381.0,206.3307,206.3914,206.3221,206.374,30381.0
2017-02-27 13:05:00,238.26,238.32,238.22,238.3,8297.0,206.3654,206.4173,206.3307,206.4,8297.0
2017-02-27 13:10:00,238.3,238.36,238.3,238.36,15090.0,206.4,206.452,206.4,206.452,15090.0
2017-02-27 13:15:00,238.36,238.41,238.28,238.34,32594.0,206.452,206.4953,206.3827,206.4347,32594.0
2017-02-27 13:20:00,238.36,238.42,238.33,238.39,22229.0,206.452,206.504,206.426,206.478,22229.0
2017-02-27 13:25:00,238.4,238.49,238.39,238.45,76445.0,206.4866,206.5646,206.478,206.5299,76445.0
2017-02-27 13:30:00,238.44,238.54,238.42,238.49,22362.0,206.5213,206.6079,206.504,206.5646,22362.0
2017-02-27 13:35:00,238.48,238.51,238.44,238.48,42840.0,206.5559,206.5819,206.5213,206.5559,42840.0
2017-02-27 13:40:00,238.48,238.51,238.44,238.47,9175.0,206.5559,206.5819,206.5213,206.5473,9175.0
2017-02-27 13:45:00,238.49,238.55,238.44,238.5,23305.0,206.5646,206.6165,206.5213,206.5732,23305.0
2017-02-27 13:50:00,238.5,238.5,238.47,238.48,10336.0,206.5732,206.5732,206.5473,206.5559,10336.0
2017-02-27 13:55:00,238.48,238.53,238.46,238.47,20574.0,206.5559,206.5992,206.5386,206.5473,20574.0
2017-02-27 14:00:00,238.49,238.5,238.41,238.43,19412.0,206.5646,206.5732,206.4953,206.5126,19412.0
2017-02-27 14:05:00,238.43,238.47,238.41,238.45,6655.0,206.5126,206.5473,206.4953,206.5299,6655.0
2017-02-27 14:10:00,238.42,238.49,238.42,238.46,9539.0,206.504,206.5646,206.504,206.5386,9539.0
2017-02-27 14:15:00,238.44,238.47,238.42,238.46,17455.0,206.5213,206.5473,206.504,206.5386,17455.0
2017-02-27 14:20:00,238.46,238.48,238.43,238.48,17166.0,206.5386,206.5559,206.5126,206.5559,17166.0
2017-02-27 14:25:00,238.48,238.63,238.47,238.56,21519.0,206.5559,206.6858,206.5473,206.6252,21519.0
2017-02-27 14:30:00,238.55,238.62,238.54,238.58,7893.0,206.6165,206.6772,206.6079,206.6425,7893.0
2017-02-27 14:35:00,238.59,238.67,238.57,238.62,29133.0,206.6512,206.7205,206.6339,206.6772,29133.0
2017-02-27 14:40:00,238.62,238.64,238.57,238.57,11619.0,206.6772,206.6945,206.6339,206.6339,11619.0
2017-02-27 14:45:00,238.57,238.66,238.56,238.65,34347.0,206.6339,206.7118,206.6252,206.7032,34347.0
2017-02-27 14:50:00,238.66,238.68,238.6,238.64,7770.0,206.7118,206.7291,206.6599,206.6945,7770.0
2017-02-27 14:55:00,238.65,238.67,238.6,238.62,9054.0,206.7032,206.7205,206.6599,206.6772,9054.0
2017-02-27 15:00:00,238.6,238.65,238.59,238.61,11284.0,206.6599,206.7032,206.6512,206.6685,11284.0
2017-02-27 15:05:00,238.62,238.76,238.62,238.72,35906.0,206.6772,206.7984,206.6772,206.7638,35906.0
2017-02-27 15:10:00,238.72,238.75,238.64,238.74,23573.0,206.7638,206.7898,206.6945,206.7811,23573.0
2017-02-27 15:15:00,238.75,238.76,238.64,238.65,43290.0,206.7898,206.7984,206.6945,206.7032,43290.0
2017-02-27 15:20:00,238.66,238.73,238.62,238.71,31382.0,206.7118,206.7725,206.6772,206.7551,31382.0
2017-02-27 15:25:00,238.71,238.74,238.64,238.74,38268.0,206.7551,206.7811,206.6945,206.7811,38268.0
2017-02-27 15:30:00,238.73,238.78,238.68,238.73,18025.0,206.7725,206.8158,206.7291,206.7725,18025.0
2017-02-27 15:35:00,238.74,238.75,238.65,238.65,28360.0,206.7811,206.7898,206.7032,206.7032,28360.0
2017-02-27 15:40:00,238.66,238.72,238.65,238.66,43586.0,206.7118,206.7638,206.7032,206.7118,43586.0
2017-02-27 15:45:00,238.65,238.65,238.53,238.54,48929.0,206.7032,206.7032,206.5992,206.6079,48929.0
2017-02-27 15:50:00,238.53,238.59,238.52,238.54,45007.0,206.5992,206.6512,206.5906,206.6079,45007.0
2017-02-27 15:55:00,238.52,238.62,238.52,238.61,101607.0,206.5906,206.6772,206.5906,206.6685,101607.0
2017-02-28 09:30:00,238.14,238.28,238.11,238.21,101541.0,206.2614,206.3827,206.2354,206.3221,101541.0
2017-02-28 09:35:00,238.23,238.26,238.17,238.2,18663.0,206.3394,206.3654,206.2874,206.3134,18663.0
2017-02-28 09:40:00,238.2,238.3,238.17,238.26,27857.0,206.3134,206.4,206.2874,206.3654,27857.0
2017-02-28 09:45:00,238.27,238.29,238.19,238.22,19854.0,206.374,206.3914,206.3047,206.3307,19854.0
2017-02-28 09:50:00,238.21,238.21,238.08,238.1,34013.0,206.3221,206.3221,206.2095,206.2268,34013.0
2017-02-28 09:55:00,238.1,238.18,238.1,238.18,16619.0,206.2268,206.2961,206.2268,206.2961,16619.0
2017-02-28 10:00:00,238.17,238.32,238.15,238.26,54215.0,206.2874,206.4173,206.2701,206.3654,54215.0
2017-02-28 10:05:00,238.25,238.31,238.22,238.31,27600.0,206.3567,206.4087,206.3307,206.4087,27600.0
2017-02-28 10:10:00,238.3,238.41,238.29,238.38,26203.0,206.4,206.4953,206.3914,206.4693,26203.0
2017-02-28 10:15:00,238.39,238.41,238.27,238.32,27571.0,206.478,206.4953,206.374,206.4173,27571.0
2017-02-28 10:20:00,238.31,238.31,238.22,238.22,10798.0,206.4087,206.4087,206.3307,206.3307,10798.0
2017-02-28 10:25:00,238.23,238.27,238.19,238.2,22727.0,206.3394,206.374,206.3047,206.3134,22727.0
2017-02-28 10:30:00,238.21,238.32,238.21,238.28,40798.0,206.3221,206.4173,206.3221,206.3827,40798.0
2017-02-28 10:35:00,238.29,238.36,238.29,238.31,15780.0,206.3914,206.452,206.3914,206.4087,15780.0
2017-02-28 10:40:00,238.31,238.32,238.22,238.23,18990.0,206.4087,206.4173,206.3307,206.3394,18990.0
2017-02-28 10:45:00,238.24,238.32,238.19,238.32,18906.0,206.348,206.4173,206.3047,206.4173,18906.0
2017-02-28 10:50:00,238.31,238.37,238.31,238.37,20892.0,206.4087,206.4606,206.4087,206.4606,20892.0
2017-02-28 10:55:00,238.35,238.4,238.32,238.38,29053.0,206.4433,206.4866,206.4173,206.4693,29053.0
2017-02-28 11:00:00,238.4,238.4,238.31,238.36,14482.0,206.4866,206.4866,206.4087,206.452,14482.0
2017-02-28 11:05:00,238.35,238.42,238.29,238.32,28790.0,206.4433,206.504,206.3914,206.4173,28790.0
2017-02-28 11:10:00,238.35,238.35,238.3,238.32,16202.0,206.4433,206.4433,206.4,206.4173,16202.0
2017-02-28 11:15:00,238.32,238.36,238.3,238.35,37498.0,206.4173,206.452,206.4,206.4433,37498.0
2017-02-28 11:20:00,238.34,238.42,238.34,238.42,10643.0,206.4347,206.504,206.4347,206.504,10643.0
2017-02-28 11:25:00,238.4,238.4,238.33,238.39,17945.0,206.4866,206.4866,206.426,206.478,17945.0
2017-02-28 11:30:00,238.37,238.39,238.31,238.32,17909.0,206.4606,206.478,206.4087,206.4173,17909.0
2017-02-28 11:35:00,238.31,238.32,238.28,238.29,14231.0,206.4087,206.4173,206.3827,206.3914,14231.0
2017-02-28 11:40:00,238.28,238.29,238.26,238.27,6609.0,206.3827,206.3914,206.3654,206.374,6609.0
2017-02-28 11:45:00,238.28,238.29,238.23,238.28,13445.0,206.3827,206.3914,206.3394,206.3827,13445.0
2017-02-28 11:50:00,238.28,238.29,238.25,238.28,11349.0,206.3827,206.3914,206.3567,206.3827,11349.0
2017-02-28 11:55:00,238.28,238.29,238.25,238.26,19109.0,206.3827,206.3914,206.3567,206.3654,19109.0
2017-02-28 12:00:00,238.25,238.25,238.19,238.23,12282.0,206.3567,206.3567,206.3047,206.3394,12282.0
2017-02-28 12:05:00,238.22,238.22,238.02,238.04,29404.0,206.3307,206.3307,206.1575,206.1748,29404.0
2017-02-28 12:10:00,238.03,238.07,238.0,238.0,15990.0,206.1662,206.2008,206.1402,206.1402,15990.0
2017-02-28 12:15:00,238.02,238.02,237.93,237.99,15626.0,206.1575,206.1575,206.0795,206.1315,15626.0
2017-02-28 12:20:00,237.99,238.0,237.68,237.7,26090.0,206.1315,206.1402,205.863,205.8803,26090.0
2017-02-28 12:25:00,237.7,237.7,237.5,237.66,45280.0,205.8803,205.8803,205.7071,205.8457,45280.0
2017-02-28 12:30:00,237.67,237.75,237.63,237.75,25773.0,205.8543,205.9236,205.8197,205.9236,25773.0
2017-02-28 12:35:00,237.75,237.75,237.67,237.67,13662.0,205.9236,205.9236,205.8543,205.8543,13662.0
2017-02-28 12:40:00,237.68,237.72,237.65,237.65,9896.0,205.863,205.8977,205.837,205.837,9896.0
2017-02-28 12:45:00,237.66,237.83,237.64,237.8,24342.0,205.8457,205.9929,205.8284,205.9669,24342.0
2017-02-28 12:50:00,237.82,237.9,237.78,237.86,26527.0,205.9843,206.0536,205.9496,206.0189,26527.0
2017-02-28 12:55:00,237.87,237.88,237.83,237.86,16692.0,206.0276,206.0362,205.9929,206.0189,16692.0
2017-02-28 13:00:00,237.87,237.97,237.83,237.95,15541.0,206.0276,206.1142,205.9929,206.0969,15541.0
2017-02-28 13:05:00,237.95,238.02,237.95,238.01,88508.0,206.0969,206.1575,206.0969,206.1488,88508.0
2017-02-28 13:10:00,238.01,238.06,237.96,238.03,16485.0,206.1488,206.1921,206.1055,206.1662,16485.0
2017-02-28 13:15:00,238.01,238.02,237.96,237.99,15891.0,206.1488,206.1575,206.1055,206.1315,15891.0
2017-02-28 13:20:00,237.98,237.98,237.91,237.94,22575.0,206.1229,206.1229,206.0622,206.0882,22575.0
2017-02-28 13:25:00,237.94,237.95,237.9,237.91,12954.0,206.0882,206.0969,206.0536,206.0622,12954.0
2017-02-28 13:30:00,237.92,237.96,237.92,237.93,15834.0,206.0709,206.1055,206.0709,206.0795,15834.0
2017-02-28 13:35:00,237.92,238.1,237.92,238.07,21722.0,206.0709,206.2268,206.0709,206.2008,21722.0
2017-02-28 13:40:00,238.07,238.08,238.02,238.08,53838.0,206.2008,206.2095,206.1575,206.2095,53838.0
2017-02-28 13:45:00,238.08,238.09,238.0,238.06,14060.0,206.2095,206.2181,206.1402,206.1921,14060.0
2017-02-28 13:50:00,238.05,238.07,237.99,238.07,15716.0,206.1835,206.2008,206.1315,206.2008,15716.0
2017-02-28 13:55:00,238.08,238.09,238.03,238.08,26669.0,206.2095,206.2181,206.1662,206.2095,26669.0
2017-02-28 14:00:00,238.09,238.12,237.98,238.0,59920.0,206.2181,206.2441,206.1229,206.1402,59920.0
2017-02-28 14:05:00,238.01,238.03,237.84,237.85,15959.0,206.1488,206.1662,206.0016,206.0103,15959.0
2017-02-28 14:10:00,237.83,237.89,237.8,237.8,12543.0,205.9929,206.0449,205.9669,205.9669,12543.0
2017-02-28 14:15:00,237.8,237.81,237.7,237.74,46151.0,205.9669,205.9756,205.8803,205.915,46151.0
2017-02-28 14:20:00,237.74,237.81,237.73,237.73,11438.0,205.915,205.9756,205.9063,205.9063,11438.0
2017-02-28 14:25:00,237.76,237.91,237.76,237.9,22890.0,205.9323,206.0622,205.9323,206.0536,22890.0
2017-02-28 14:30:00,237.9,237.91,237.87,237.91,11941.0,206.0536,206.0622,206.0276,206.0622,11941.0
2017-02-28 14:35:00,237.91,237.91,237.84,237.86,13918.0,206.0622,206.0622,206.0016,206.0189,13918.0
2017-02-28 14:40:00,237.85,237.89,237.83,237.87,20064.0,206.0103,206.0449,205.9929,206.0276,20064.0
2017-02-28 14:45:00,237.89,238.04,237.88,238.04,32772.0,206.0449,206.1748,206.0362,206.1748,32772.0
2017-02-28 14:50:00,238.05,238.07,237.93,237.96,31712.0,206.1835,206.2008,206.0795,206.1055,31712.0
2017-02-28 14:55:00,237.96,238.0,237.95,237.98,14991.0,206.1055,206.1402,206.0969,206.1229,14991.0
2017-02-28 15:00:00,237.97,237.97,237.88,237.95,22466.0,206.1142,206.1142,206.0362,206.0969,22466.0
2017-02-28 15:05:00,237.96,237.97,237.88,237.92,20841.0,206.1055,206.1142,206.0362,206.0709,20841.0
2017-02-28 15:10:00,237.92,238.06,237.92,238.02,25643.0,206.0709,206.1921,206.0709,206.1575,25643.0
2017-02-28 15:15:00,238.02,238.06,237.98,238.04,50352.0,206.1575,206.1921,206.1229,206.1748,50352.0
2017-02-28 15:20:00,238.04,238.06,237.93,237.97,26612.0,206.1748,206.1921,206.0795,206.1142,26612.0
2017-02-28 15:25:00,237.95,237.98,237.88,237.9,19612.0,206.0969,206.1229,206.0362,206.0536,19612.0
2017-02-28 15:30:00,237.89,237.91,237.8,237.8,15523.0,206.0449,206.0622,205.9669,205.9669,15523.0
2017-02-28 15:35:00,237.8,237.97,237.63,237.68,50627.0,205.9669,206.1142,205.8197,205.863,50627.0
2017-02-28 15:40:00,237.67,237.77,237.64,237.75,27903.0,205.8543,205.941,205.8284,205.9236,27903.0
2017-02-28 15:45:00,237.77,237.97,237.77,237.97,20655.0,205.941,206.1142,205.941,206.1142,20655.0
2017-02-28 15:50:00,237.98,238.05,237.96,238.02,22162.0,206.1229,206.1835,206.1055,206.1575,22162.0
2017-02-28 15:55:00,238.02,238.16,237.95,237.97,105790.0,206.1575,206.2788,206.0969,206.1142,105790.0
2017-03-01 09:30:00,239.86,240.01,239.85,239.92,216577.0,207.7512,207.8811,207.7425,207.8032,216577.0
2017-03-01 09:35:00,239.92,240.17,239.91,240.09,129539.0,207.8032,208.0197,207.7945,207.9504,129539.0
2017-03-01 09:40:00,240.08,240.09,239.97,239.97,60711.0,207.9417,207.9504,207.8465,207.8465,60711.0
2017-03-01 09:45:00,239.98,240.07,239.94,240.04,42520.0,207.8551,207.9331,207.8205,207.9071,42520.0
2017-03-01 09:50:00,240.07,240.14,240.02,240.12,69730.0,207.9331,207.9937,207.8898,207.9764,69730.0
2017-03-01 09:55:00,240.15,240.32,240.11,240.29,92504.0,208.0024,208.1496,207.9677,208.1236,92504.0
2017-03-01 10:00:00,240.3,240.58,240.26,240.5,62018.0,208.1323,208.3748,208.0976,208.3055,62018.0
2017-03-01 10:05:00,240.5,240.52,240.46,240.47,27688.0,208.3055,208.3228,208.2709,208.2795,27688.0
2017-03-01 10:10:00,240.47,240.54,240.4,240.54,31499.0,208.2795,208.3402,208.2189,208.3402,31499.0
2017-03-01 10:15:00,240.54,240.6,240.49,240.56,29901.0,208.3402,208.3921,208.2969,208.3575,29901.0
2017-03-01 10:20:00,240.56,240.67,240.56,240.62,28760.0,208.3575,208.4528,208.3575,208.4094,28760.0
2017-03-01 10:25:00,240.62,240.64,240.53,240.58,36974.0,208.4094,208.4268,208.3315,208.3748,36974.0
2017-03-01 10:30:00,240.58,240.62,240.51,240.55,25739.0,208.3748,208.4094,208.3142,208.3488,25739.0
2017-03-01 10:35:00,240.55,240.56,240.43,240.44,21300.0,208.3488,208.3575,208.2449,208.2535,21300.0
2017-03-01 10:40:00,240.44,240.44,240.34,240.39,43472.0,208.2535,208.2535,208.1669,208.2102,43472.0
2017-03-01 10:45:00,240.38,240.51,240.37,240.51,18108.0,208.2016,208.3142,208.1929,208.3142,18108.0
2017-03-01 10:50:00,240.51,240.51,240.4,240.45,34043.0,208.3142,208.3142,208.2189,208.2622,34043.0
2017-03-01 10:55:00,240.46,240.61,240.46,240.6,35836.0,208.2709,208.4008,208.2709,208.3921,35836.0
2017-03-01 11:00:00,240.6,240.62,240.54,240.56,45318.0,208.3921,208.4094,208.3402,208.3575,45318.0
2017-03-01 11:05:00,240.57,240.86,240.56,240.84,53021.0,208.3661,208.6173,208.3575,208.6,53021.0
2017-03-01 11:10:00,240.84,240.86,240.7,240.74,37417.0,208.6,208.6173,208.4787,208.5134,37417.0
2017-03-01 11:15:00,240.73,240.91,240.73,240.89,48224.0,208.5047,208.6606,208.5047,208.6433,48224.0
2017-03-01 11:20:00,240.91,240.91,240.78,240.8,35934.0,208.6606,208.6606,208.548,208.5654,35934.0
2017-03-01 11:25:00,240.8,240.98,240.77,240.96,51872.0,208.5654,208.7213,208.5394,208.7039,51872.0
2017-03-01 11:30:00,240.96,241.01,240.9,241.0,25971.0,208.7039,208.7472,208.652,208.7386,25971.0
2017-03-01 11:35:00,240.98,240.99,240.9,240.93,38962.0,208.7213,208.7299,208.652,208.6779,38962.0
2017-03-01 11:40:00,240.93,241.02,240.92,240.99,46463.0,208.6779,208.7559,208.6693,208.7299,46463.0
2017-03-01 11:45:00,241.0,241.03,240.95,241.01,53333.0,208.7386,208.7646,208.6953,208.7472,53333.0
2017-03-01 11:50:00,241.01,241.13,241.01,241.11,22834.0,208.7472,208.8512,208.7472,208.8339,22834.0
2017-03-01 11:55:00,241.1,241.14,241.04,241.05,29934.0,208.8252,208.8598,208.7732,208.7819,29934.0
2017-03-01 12:00:00,241.05,241.39,241.05,241.36,40270.0,208.7819,209.0764,208.7819,209.0504,40270.0
2017-03-01 12:05:00,241.36,241.47,241.34,241.41,35187.0,209.0504,209.1457,209.0331,209.0937,35187.0
2017-03-01 12:10:00,241.4,241.58,241.4,241.58,31675.0,209.085,209.2409,209.085,209.2409,31675.0
2017-03-01 12:15:00,241.58,241.62,241.43,241.45,47602.0,209.2409,209.2756,209.111,209.1283,47602.0
2017-03-01 12:20:00,241.48,241.5,241.37,241.46,72099.0,209.1543,209.1716,209.059,209.137,72099.0
2017-03-01 12:25:00,241.46,241.52,241.44,241.49,29233.0,209.137,209.189,209.1197,209.163,29233.0
2017-03-01 12:30:00,241.49,241.49,241.42,241.44,28070.0,209.163,209.163,209.1024,209.1197,28070.0
2017-03-01 12:35:00,241.44,241.45,241.35,241.36,23026.0,209.1197,209.1283,209.0417,209.0504,23026.0
2017-03-01 12:40:00,241.36,241.4,241.31,241.36,22221.0,209.0504,209.085,209.0071,209.0504,22221.0
2017-03-01 12:45:00,241.35,241.38,241.3,241.33,29673.0,209.0417,209.0677,208.9984,209.0244,29673.0
2017-03-01 12:50:00,241.33,241.33,241.29,241.29,19585.0,209.0244,209.0244,208.9898,208.9898,19585.0
2017-03-01 12:55:00,241.3,241.32,241.26,241.32,27197.0,208.9984,209.0157,208.9638,209.0157,27197.0
2017-03-01 13:00:00,241.32,241.41,241.32,241.4,15866.0,209.0157,209.0937,209.0157,209.085,15866.0
2017-03-01 13:05:00,241.41,241.45,241.36,241.38,15051.0,209.0937,209.1283,209.0504,209.0677,15051.0
2017-03-01 13:10:00,241.37,241.38,241.29,241.37,27144.0,209.059,209.0677,208.9898,209.059,27144.0
2017-03-01 13:15:00,241.35,241.41,241.25,241.26,59047.0,209.0417,209.0937,208.9551,208.9638,59047.0
2017-03-01 13:20:00,241.27,241.35,241.27,241.34,33524.0,208.9724,209.0417,208.9724,209.0331,33524.0
2017-03-01 13:25:00,241.33,241.35,241.28,241.32,31753.0,209.0244,209.0417,208.9811,209.0157,31753.0
2017-03-01 13:30:00,241.32,241.35,241.29,241.29,38093.0,209.0157,209.0417,208.9898,208.9898,38093.0
2017-03-01 13:35:00,241.3,241.33,241.25,241.29,52136.0,208.9984,209.0244,208.9551,208.9898,52136.0
2017-03-01 13:40:00,241.3,241.37,241.3,241.31,139475.0,208.9984,209.059,208.9984,209.0071,139475.0
2017-03-01 13:45:00,241.31,241.42,241.31,241.39,33481.0,209.0071,209.1024,209.0071,209.0764,33481.0
2017-03-01 13:50:00,241.39,241.42,241.37,241.39,44921.0,209.0764,209.1024,209.059,209.0764,44921.0
2017-03-01 13:55:00,241.39,241.44,241.36,241.39,57472.0,209.0764,209.1197,209.0504,209.0764,57472.0
2017-03-01 14:00:00,241.39,241.4,241.32,241.34,27980.0,209.0764,209.085,209.0157,209.0331,27980.0
2017-03-01 14:05:00,241.35,241.39,241.28,241.28,57071.0,209.0417,209.0764,208.9811,208.9811,57071.0
2017-03-01 14:10:00,241.29,241.42,241.28,241.41,39986.0,208.9898,209.1024,208.9811,209.0937,39986.0
2017-03-01 14:15:00,241.42,241.72,241.42,241.66,115592.0,209.1024,209.3622,209.1024,209.3102,115592.0
2017-03-01 14:20:00,241.68,241.81,241.65,241.8,74166.0,209.3276,209.4401,209.3016,209.4315,74166.0
2017-03-01 14:25:00,241.8,241.8,241.67,241.74,77786.0,209.4315,209.4315,209.3189,209.3795,77786.0
2017-03-01 14:30:00,241.74,241.77,241.66,241.66,57898.0,209.3795,209.4055,209.3102,209.3102,57898.0
2017-03-01 14:35:00,241.66,241.7,241.61,241.65,117106.0,209.3102,209.3449,209.2669,209.3016,117106.0
2017-03-01 14:40:00,241.66,241.66,241.58,241.61,44901.0,209.3102,209.3102,209.2409,209.2669,44901.0
2017-03-01 14:45:00,241.63,241.71,241.61,241.71,50062.0,209.2842,209.3535,209.2669,209.3535,50062.0
2017-03-01 14:50:00,241.69,241.74,241.68,241.71,73947.0,209.3362,209.3795,209.3276,209.3535,73947.0
2017-03-01 14:55:00,241.7,241.81,241.7,241.76,40649.0,209.3449,209.4401,209.3449,209.3968,40649.0
2017-03-01 15:00:00,241.76,241.76,241.58,241.68,70594.0,209.3968,209.3968,209.2409,209.3276,70594.0
2017-03-01 15:05:00,241.66,241.69,241.53,241.53,81386.0,209.3102,209.3362,209.1976,209.1976,81386.0
2017-03-01 15:10:00,241.53,241.64,241.52,241.54,92393.0,209.1976,209.2929,209.189,209.2063,92393.0
2017-03-01 15:15:00,241.54,241.6,241.49,241.6,43826.0,209.2063,209.2583,209.163,209.2583,43826.0
2017-03-01 15:20:00,241.6,241.66,241.55,241.64,62610.0,209.2583,209.3102,209.215,209.2929,62610.0
2017-03-01 15:25:00,241.64,241.64,241.49,241.54,47771.0,209.2929,209.2929,209.163,209.2063,47771.0
2017-03-01 15:30:00,241.54,241.55,241.46,241.5,58302.0,209.2063,209.215,209.137,209.1716,58302.0
2017-03-01 15:35:00,241.51,241.58,241.5,241.52,48447.0,209.1803,209.2409,209.1716,209.189,48447.0
2017-03-01 15:40:00,241.53,241.65,241.53,241.64,48981.0,209.1976,209.3016,209.1976,209.2929,48981.0
2017-03-01 15:45:00,241.64,241.67,241.59,241.6,55567.0,209.2929,209.3189,209.2496,209.2583,55567.0
2017-03-01 15:50:00,241.61,241.67,241.36,241.36,103646.0,209.2669,209.3189,209.0504,209.0504,103646.0
2017-03-01 15:55:00,241.35,241.39,241.18,241.21,239730.0,209.0417,209.0764,208.8945,208.9205,239730.0
2017-03-02 09:30:00,241.07,241.08,240.71,240.72,166696.0,208.7992,208.8079,208.4874,208.4961,166696.0
2017-03-02 09:35:00,240.74,240.85,240.57,240.82,92596.0,208.5134,208.6087,208.3661,208.5827,92596.0
2017-03-02 09:40:00,240.82,240.9,240.77,240.86,249130.0,208.5827,208.652,208.5394,208.6173,249130.0
2017-03-02 09:45:00,240.85,240.9,240.79,240.82,25595.0,208.6087,208.652,208.5567,208.5827,25595.0
2017-03-02 09:50:00,240.79,240.79,240.65,240.73,20181.0,208.5567,208.5567,208.4354,208.5047,20181.0
2017-03-02 09:55:00,240.73,240.88,240.73,240.88,16909.0,208.5047,208.6346,208.5047,208.6346,16909.0
2017-03-02 10:00:00,240.87,240.87,240.74,240.74,12223.0,208.626,208.626,208.5134,208.5134,12223.0
2017-03-02 10:05:00,240.8,240.87,240.66,240.66,21138.0,208.5654,208.626,208.4441,208.4441,21138.0
2017-03-02 10:10:00,240.64,240.66,240.49,240.51,26147.0,208.4268,208.4441,208.2969,208.3142,26147.0
2017-03-02 10:15:00,240.5,240.67,240.5,240.66,12621.0,208.3055,208.4528,208.3055,208.4441,12621.0
2017-03-02 10:20:00,240.67,240.68,240.58,240.66,29669.0,208.4528,208.4614,208.3748,208.4441,29669.0
2017-03-02 10:25:00,240.66,240.73,240.62,240.73,16852.0,208.4441,208.5047,208.4094,208.5047,16852.0
2017-03-02 10:30:00,240.72,240.72,240.61,240.65,18246.0,208.4961,208.4961,208.4008,208.4354,18246.0
2017-03-02 10:35:00,240.61,240.62,240.56,240.59,12355.0,208.4008,208.4094,208.3575,208.3835,12355.0
2017-03-02 10:40:00,240.58,240.72,240.56,240.72,20551.0,208.3748,208.4961,208.3575,208.4961,20551.0
2017-03-02 10:45:00,240.72,240.73,240.64,240.68,17190.0,208.4961,208.5047,208.4268,208.4614,17190.0
2017-03-02 10:50:00,240.66,240.71,240.64,240.66,45933.0,208.4441,208.4874,208.4268,208.4441,45933.0
2017-03-02 10:55:00,240.64,240.64,240.52,240.54,9438.0,208.4268,208.4268,208.3228,208.3402,9438.0
2017-03-02 11:00:00,240.53,240.54,240.4,240.48,20316.0,208.3315,208.3402,208.2189,208.2882,20316.0
2017-03-02 11:05:00,240.44,240.45,240.3,240.33,20891.0,208.2535,208.2622,208.1323,208.1583,20891.0
2017-03-02 11:10:00,240.35,240.36,240.21,240.34,30462.0,208.1756,208.1843,208.0543,208.1669,30462.0
2017-03-02 11:15:00,240.35,240.36,240.29,240.3,40967.0,208.1756,208.1843,208.1236,208.1323,40967.0
2017-03-02 11:20:00,240.31,240.44,240.29,240.38,37854.0,208.1409,208.2535,208.1236,208.2016,37854.0
2017-03-02 11:25:00,240.38,240.41,240.35,240.36,35090.0,208.2016,208.2276,208.1756,208.1843,35090.0
2017-03-02 11:30:00,240.36,240.38,240.07,240.12,40755.0,208.1843,208.2016,207.9331,207.9764,40755.0
2017-03-02 11:35:00,240.12,240.16,240.05,240.08,35514.0,207.9764,208.011,207.9158,207.9417,35514.0
2017-03-02 11:40:00,240.09,240.22,240.09,240.22,16936.0,207.9504,208.063,207.9504,208.063,16936.0
2017-03-02 11:45:00,240.22,240.34,240.18,240.31,18849.0,208.063,208.1669,208.0283,208.1409,18849.0
2017-03-02 11:50:00,240.31,240.34,240.28,240.32,30285.0,208.1409,208.1669,208.115,208.1496,30285.0
2017-03-02 11:55:00,240.32,240.45,240.31,240.45,13623.0,208.1496,208.2622,208.1409,208.2622,13623.0
2017-03-02 12:00:00,240.45,240.48,240.36,240.46,32362.0,208.2622,208.2882,208.1843,208.2709,32362.0
2017-03-02 12:05:00,240.43,240.43,240.39,240.41,7497.0,208.2449,208.2449,208.2102,208.2276,7497.0
2017-03-02 12:10:00,240.4,240.41,240.28,240.29,12286.0,208.2189,208.2276,208.115,208.1236,12286.0
2017-03-02 12:15:00,240.29,240.38,240.29,240.3,11848.0,208.1236,208.2016,208.1236,208.1323,11848.0
2017-03-02 12:20:00,240.29,240.3,240.13,240.14,14699.0,208.1236,208.1323,207.985,207.9937,14699.0
2017-03-02 12:25:00,240.16,240.21,240.13,240.19,9134.0,208.011,208.0543,207.985,208.037,9134.0
2017-03-02 12:30:00,240.18,240.27,240.18,240.23,13982.0,208.0283,208.1063,208.0283,208.0717,13982.0
2017-03-02 12:35:00,240.22,240.36,240.22,240.36,21443.0,208.063,208.1843,208.063,208.1843,21443.0
2017-03-02 12:40:00,240.34,240.36,240.25,240.31,17328.0,208.1669,208.1843,208.089,208.1409,17328.0
2017-03-02 12:45:00,240.3,240.3,240.19,240.22,19932.0,208.1323,208.1323,208.037,208.063,19932.0
2017-03-02 12:50:00,240.21,240.4,240.21,240.4,11642.0,208.0543,208.2189,208.0543,208.2189,11642.0
2017-03-02 12:55:00,240.39,240.4,240.35,240.35,10406.0,208.2102,208.2189,208.1756,208.1756,10406.0
2017-03-02 13:00:00,240.33,240.38,240.33,240.34,12812.0,208.1583,208.2016,208.1583,208.1669,12812.0
2017-03-02 13:05:00,240.36,240.4,240.3,240.32,29017.0,208.1843,208.2189,208.1323,208.1496,29017.0
2017-03-02 13:10:00,240.33,240.33,240.26,240.26,13143.0,208.1583,208.1583,208.0976,208.0976,13143.0
2017-03-02 13:15:00,240.27,240.29,240.23,240.24,11421.0,208.1063,208.1236,208.0717,208.0803,11421.0
2017-03-02 13:20:00,240.24,240.29,240.2,240.29,13743.0,208.0803,208.1236,208.0457,208.1236,13743.0
2017-03-02 13:25:00,240.3,240.43,240.29,240.43,15046.0,208.1323,208.2449,208.1236,208.2449,15046.0
2017-03-02 13:30:00,240.4,240.41,240.35,240.37,8908.0,208.2189,208.2276,208.1756,208.1929,8908.0
2017-03-02 13:35:00,240.37,240.41,240.3,240.33,41830.0,208.1929,208.2276,208.1323,208.1583,41830.0
2017-03-02 13:40:00,240.32,240.36,240.3,240.3,13886.0,208.1496,208.1843,208.1323,208.1323,13886.0
2017-03-02 13:45:00,240.31,240.34,240.28,240.28,9245.0,208.1409,208.1669,208.115,208.115,9245.0
2017-03-02 13:50:00,240.29,240.34,240.19,240.33,13695.0,208.1236,208.1669,208.037,208.1583,13695.0
2017-03-02 13:55:00,240.31,240.36,240.29,240.31,21191.0,208.1409,208.1843,208.1236,208.1409,21191.0
2017-03-02 14:00:00,240.35,240.38,240.3,240.35,11967.0,208.1756,208.2016,208.1323,208.1756,11967.0
2017-03-02 14:05:00,240.35,240.39,240.28,240.28,20051.0,208.1756,208.2102,208.115,208.115,20051.0
2017-03-02 14:10:00,240.25,240.31,240.23,240.3,9430.0,208.089,208.1409,208.0717,208.1323,9430.0
2017-03-02 14:15:00,240.28,240.3,240.17,240.18,14142.0,208.115,208.1323,208.0197,208.0283,14142.0
2017-03-02 14:20:00,240.18,240.24,240.15,240.16,12411.0,208.0283,208.0803,208.0024,208.011,12411.0
2017-03-02 14:25:00,240.15,240.45,240.15,240.44,35391.0,208.0024,208.2622,208.0024,208.2535,35391.0
2017-03-02 14:30:00,240.43,240.57,240.38,240.57,29490.0,208.2449,208.3661,208.2016,208.3661,29490.0
2017-03-02 14:35:00,240.55,240.56,240.47,240.56,33427.0,208.3488,208.3575,208.2795,208.3575,33427.0
2017-03-02 14:40:00,240.55,240.55,240.43,240.43,23244.0,208.3488,208.3488,208.2449,208.2449,23244.0
2017-03-02 14:45:00,240.43,240.57,240.41,240.57,18546.0,208.2449,208.3661,208.2276,208.3661,18546.0
2017-03-02 14:50:00,240.56,240.56,240.44,240.46,17325.0,208.3575,208.3575,208.2535,208.2709,17325.0
2017-03-02 14:55:00,240.46,240.47,240.4,240.44,22609.0,208.2709,208.2795,208.2189,208.2535,22609.0
2017-03-02 15:00:00,240.45,240.46,240.32,240.39,17331.0,208.2622,208.2709,208.1496,208.2102,17331.0
2017-03-02 15:05:00,240.38,240.38,240.28,240.29,9876.0,208.2016,208.2016,208.115,208.1236,9876.0
2017-03-02 15:10:00,240.3,240.32,240.2,240.2,28205.0,208.1323,208.1496,208.0457,208.0457,28205.0
2017-03-02 15:15:00,240.19,240.19,239.89,240.03,95196.0,208.037,208.037,207.7772,207.8984,95196.0
2017-03-02 15:20:00,240.05,240.12,240.03,240.08,31558.0,207.9158,207.9764,207.8984,207.9417,31558.0
2017-03-02 15:25:00,240.08,240.15,240.02,240.12,39668.0,207.9417,208.0024,207.8898,207.9764,39668.0
2017-03-02 15:30:00,240.13,240.17,239.97,240.0,34324.0,207.985,208.0197,207.8465,207.8724,34324.0
2017-03-02 15:35:00,240.0,240.13,239.97,240.07,67692.0,207.8724,207.985,207.8465,207.9331,67692.0
2017-03-02 15:40:00,240.08,240.08,239.72,239.82,43128.0,207.9417,207.9417,207.6299,207.7165,43128.0
2017-03-02 15:45:00,239.83,239.98,239.8,239.8,40642.0,207.7252,207.8551,207.6992,207.6992,40642.0
2017-03-02 15:50:00,239.8,239.89,239.7,239.86,84756.0,207.6992,207.7772,207.6126,207.7512,84756.0
2017-03-02 15:55:00,239.86,239.96,239.76,239.82,171632.0,207.7512,207.8378,207.6646,207.7165,171632.0
2017-03-03 09:30:00,239.66,239.96,239.66,239.86,125007.0,207.578,207.8378,207.578,207.7512,125007.0
2017-03-03 09:35:00,239.86,239.94,239.8,239.9,53572.0,207.7512,207.8205,207.6992,207.7858,53572.0
2017-03-03 09:40:00,239.9,239.95,239.88,239.91,17333.0,207.7858,207.8291,207.7685,207.7945,17333.0
2017-03-03 09:45:00,239.91,239.91,239.7,239.78,26693.0,207.7945,207.7945,207.6126,207.6819,26693.0
2017-03-03 09:50:00,239.82,239.84,239.6,239.62,19982.0,207.7165,207.7339,207.526,207.5433,19982.0
2017-03-03 09:55:00,239.61,239.65,239.54,239.56,35437.0,207.5347,207.5693,207.474,207.4913,35437.0
2017-03-03 10:00:00,239.55,239.69,239.5,239.54,26489.0,207.4827,207.6039,207.4394,207.474,26489.0
2017-03-03 10:05:00,239.54,239.64,239.54,239.59,11226.0,207.474,207.5606,207.474,207.5173,11226.0
2017-03-03 10:10:00,239.61,239.79,239.61,239.75,30664.0,207.5347,207.6906,207.5347,207.6559,30664.0
2017-03-03 10:15:00,239.74,239.76,239.57,239.58,13878.0,207.6472,207.6646,207.5,207.5087,13878.0
2017-03-03 10:20:00,239.55,239.55,239.31,239.44,40928.0,207.4827,207.4827,207.2748,207.3874,40928.0
2017-03-03 10:25:00,239.45,239.45,239.31,239.4,59031.0,207.3961,207.3961,207.2748,207.3528,59031.0
2017-03-03 10:30:00,239.38,239.38,239.22,239.23,13622.0,207.3354,207.3354,207.1969,207.2055,13622.0
2017-03-03 10:35:00,239.23,239.35,239.23,239.35,9581.0,207.2055,207.3095,207.2055,207.3095,9581.0
2017-03-03 10:40:00,239.36,239.44,239.31,239.44,19804.0,207.3181,207.3874,207.2748,207.3874,19804.0
2017-03-03 10:45:00,239.46,239.48,239.41,239.46,13433.0,207.4047,207.4221,207.3614,207.4047,13433.0
2017-03-03 10:50:00,239.46,239.56,239.42,239.52,11201.0,207.4047,207.4913,207.3701,207.4567,11201.0
2017-03-03 10:55:00,239.53,239.55,239.38,239.38,10111.0,207.4654,207.4827,207.3354,207.3354,10111.0
2017-03-03 11:00:00,239.37,239.39,239.27,239.39,19630.0,207.3268,207.3441,207.2402,207.3441,19630.0
2017-03-03 11:05:00,239.44,239.52,239.4,239.46,16137.0,207.3874,207.4567,207.3528,207.4047,16137.0
2017-03-03 11:10:00,239.47,239.53,239.43,239.48,12219.0,207.4134,207.4654,207.3787,207.4221,12219.0
2017-03-03 11:15:00,239.48,239.55,239.43,239.47,8157.0,207.4221,207.4827,207.3787,207.4134,8157.0
2017-03-03 11:20:00,239.46,239.53,239.46,239.5,10206.0,207.4047,207.4654,207.4047,207.4394,10206.0
2017-03-03 11:25:00,239.5,239.52,239.38,239.38,18604.0,207.4394,207.4567,207.3354,207.3354,18604.0
2017-03-03 11:30:00,239.4,239.48,239.32,239.43,9222.0,207.3528,207.4221,207.2835,207.3787,9222.0
2017-03-03 11:35:00,239.43,239.43,239.34,239.42,15097.0,207.3787,207.3787,207.3008,207.3701,15097.0
2017-03-03 11:40:00,239.45,239.48,239.4,239.41,18648.0,207.3961,207.4221,207.3528,207.3614,18648.0
2017-03-03 11:45:00,239.41,239.48,239.41,239.47,18252.0,207.3614,207.4221,207.3614,207.4134,18252.0
2017-03-03 11:50:00,239.47,239.57,239.46,239.55,10937.0,207.4134,207.5,207.4047,207.4827,10937.0
2017-03-03 11:55:00,239.55,239.57,239.53,239.55,4853.0,207.4827,207.5,207.4654,207.4827,4853.0
2017-03-03 12:00:00,239.54,239.54,239.48,239.54,14974.0,207.474,207.474,207.4221,207.474,14974.0
2017-03-03 12:05:00,239.53,239.61,239.53,239.6,16451.0,207.4654,207.5347,207.4654,207.526,16451.0
2017-03-03 12:10:00,239.59,239.61,239.54,239.58,7143.0,207.5173,207.5347,207.474,207.5087,7143.0
2017-03-03 12:15:00,239.58,239.58,239.46,239.51,16395.0,207.5087,207.5087,207.4047,207.448,16395.0
2017-03-03 12:20:00,239.52,239.55,239.5,239.51,12512.0,207.4567,207.4827,207.4394,207.448,12512.0
2017-03-03 12:25:00,239.51,239.61,239.51,239.61,430580.0,207.448,207.5347,207.448,207.5347,430580.0
2017-03-03 12:30:00,239.61,239.75,239.6,239.69,145333.0,207.5347,207.6559,207.526,207.6039,145333.0
2017-03-03 12:35:00,239.71,239.75,239.66,239.67,16820.0,207.6213,207.6559,207.578,207.5866,16820.0
2017-03-03 12:40:00,239.66,239.77,239.66,239.74,16155.0,207.578,207.6732,207.578,207.6472,16155.0
2017-03-03 12:45:00,239.75,239.76,239.66,239.67,21149.0,207.6559,207.6646,207.578,207.5866,21149.0
2017-03-03 12:50:00,239.65,239.68,239.63,239.66,14187.0,207.5693,207.5953,207.552,207.578,14187.0
2017-03-03 12:55:00,239.66,239.7,239.65,239.69,10968.0,207.578,207.6126,207.5693,207.6039,10968.0
2017-03-03 13:00:00,239.68,239.88,239.41,239.87,69947.0,207.5953,207.7685,207.3614,207.7598,69947.0
2017-03-03 13:05:00,239.85,239.86,239.62,239.73,54273.0,207.7425,207.7512,207.5433,207.6386,54273.0
2017-03-03 13:10:00,239.74,239.76,239.64,239.64,17178.0,207.6472,207.6646,207.5606,207.5606,17178.0
2017-03-03 13:15:00,239.65,239.65,239.46,239.49,28911.0,207.5693,207.5693,207.4047,207.4307,28911.0
2017-03-03 13:20:00,239.44,239.53,239.42,239.46,16895.0,207.3874,207.4654,207.3701,207.4047,16895.0
2017-03-03 13:25:00,239.46,239.6,239.46,239.58,12295.0,207.4047,207.526,207.4047,207.5087,12295.0
2017-03-03 13:30:00,239.59,239.64,239.54,239.56,19169.0,207.5173,207.5606,207.474,207.4913,19169.0
2017-03-03 13:35:00,239.54,239.58,239.49,239.52,58378.0,207.474,207.5087,207.4307,207.4567,58378.0
2017-03-03 13:40:00,239.53,239.74,239.52,239.74,13167.0,207.4654,207.6472,207.4567,207.6472,13167.0
2017-03-03 13:45:00,239.74,239.81,239.71,239.79,26017.0,207.6472,207.7079,207.6213,207.6906,26017.0
2017-03-03 13:50:00,239.79,239.81,239.74,239.75,16608.0,207.6906,207.7079,207.6472,207.6559,16608.0
2017-03-03 13:55:00,239.75,239.83,239.75,239.76,12710.0,207.6559,207.7252,207.6559,207.6646,12710.0
2017-03-03 14:00:00,239.76,239.82,239.74,239.77,19944.0,207.6646,207.7165,207.6472,207.6732,19944.0
2017-03-03 14:05:00,239.76,239.86,239.76,239.8,21116.0,207.6646,207.7512,207.6646,207.6992,21116.0
2017-03-03 14:10:00,239.81,239.92,239.77,239.78,12970.0,207.7079,207.8032,207.6732,207.6819,12970.0
2017-03-03 14:15:00,239.79,239.79,239.63,239.63,21412.0,207.6906,207.6906,207.552,207.552,21412.0
2017-03-03 14:20:00,239.64,239.76,239.64,239.72,37142.0,207.5606,207.6646,207.5606,207.6299,37142.0
2017-03-03 14:25:00,239.72,239.74,239.64,239.64,38769.0,207.6299,207.6472,207.5606,207.5606,38769.0
2017-03-03 14:30:00,239.67,239.81,239.67,239.79,21567.0,207.5866,207.7079,207.5866,207.6906,21567.0
2017-03-03 14:35:00,239.79,239.83,239.76,239.82,41636.0,207.6906,207.7252,207.6646,207.7165,41636.0
2017-03-03 14:40:00,239.81,239.83,239.75,239.78,22034.0,207.7079,207.7252,207.6559,207.6819,22034.0
2017-03-03 14:45:00,239.79,239.86,239.76,239.79,25412.0,207.6906,207.7512,207.6646,207.6906,25412.0
2017-03-03 14:50:00,239.79,239.87,239.79,239.86,42806.0,207.6906,207.7598,207.6906,207.7512,42806.0
2017-03-03 14:55:00,239.85,239.89,239.83,239.86,170443.0,207.7425,207.7772,207.7252,207.7512,170443.0
2017-03-03 15:00:00,239.85,239.89,239.75,239.79,26566.0,207.7425,207.7772,207.6559,207.6906,26566.0
2017-03-03 15:05:00,239.79,239.82,239.74,239.76,23234.0,207.6906,207.7165,207.6472,207.6646,23234.0
2017-03-03 15:10:00,239.76,239.79,239.72,239.79,24511.0,207.6646,207.6906,207.6299,207.6906,24511.0
2017-03-03 15:15:00,239.79,239.83,239.77,239.83,20617.0,207.6906,207.7252,207.6732,207.7252,20617.0
2017-03-03 15:20:00,239.82,239.94,239.8,239.91,36000.0,207.7165,207.8205,207.6992,207.7945,36000.0
2017-03-03 15:25:00,239.91,239.99,239.91,239.97,26183.0,207.7945,207.8638,207.7945,207.8465,26183.0
2017-03-03 15:30:00,239.98,239.98,239.91,239.98,36908.0,207.8551,207.8551,207.7945,207.8551,36908.0
2017-03-03 15:35:00,239.97,240.11,239.97,240.1,47351.0,207.8465,207.9677,207.8465,207.9591,47351.0
2017-03-03 15:40:00,240.09,240.1,239.93,239.96,39804.0,207.9504,207.9591,207.8118,207.8378,39804.0
2017-03-03 15:45:00,239.95,239.95,239.79,239.8,49173.0,207.8291,207.8291,207.6906,207.6992,49173.0
2017-03-03 15:50:00,239.8,239.98,239.8,239.96,46947.0,207.6992,207.8551,207.6992,207.8378,46947.0
2017-03-03 15:55:00,239.96,240.0,239.78,239.97,182675.0,207.8378,207.8724,207.6819,207.8465,182675.0
2017-03-06 09:30:00,238.99,239.08,238.88,238.96,422593.0,206.9976,207.0756,206.9024,206.9717,422593.0
2017-03-06 09:35:00,238.97,238.97,238.73,238.83,44447.0,206.9803,206.9803,206.7725,206.8591,44447.0
2017-03-06 09:40:00,238.84,238.92,238.77,238.79,51415.0,206.8677,206.937,206.8071,206.8244,51415.0
2017-03-06 09:45:00,238.77,238.91,238.66,238.9,48064.0,206.8071,206.9284,206.7118,206.9197,48064.0
2017-03-06 09:50:00,238.9,239.0,238.83,238.99,30736.0,206.9197,207.0063,206.8591,206.9976,30736.0
2017-03-06 09:55:00,238.98,239.1,238.92,239.09,27683.0,206.989,207.0929,206.937,207.0843,27683.0
2017-03-06 10:00:00,239.08,239.08,238.91,238.91,28003.0,207.0756,207.0756,206.9284,206.9284,28003.0
2017-03-06 10:05:00,238.9,239.07,238.87,239.05,28377.0,206.9197,207.0669,206.8937,207.0496,28377.0
2017-03-06 10:10:00,239.09,239.11,239.03,239.05,17631.0,207.0843,207.1016,207.0323,207.0496,17631.0
2017-03-06 10:15:00,239.05,239.09,238.87,238.89,22882.0,207.0496,207.0843,206.8937,206.911,22882.0
2017-03-06 10:20:00,238.89,238.9,238.78,238.81,25051.0,206.911,206.9197,206.8158,206.8417,25051.0
2017-03-06 10:25:00,238.82,238.85,238.76,238.78,17228.0,206.8504,206.8764,206.7984,206.8158,17228.0
2017-03-06 10:30:00,238.77,238.78,238.66,238.69,14586.0,206.8071,206.8158,206.7118,206.7378,14586.0
2017-03-06 10:35:00,238.7,238.7,238.53,238.69,36510.0,206.7465,206.7465,206.5992,206.7378,36510.0
2017-03-06 10:40:00,238.66,238.66,238.58,238.59,13234.0,206.7118,206.7118,206.6425,206.6512,13234.0
2017-03-06 10:45:00,238.59,238.72,238.58,238.72,10702.0,206.6512,206.7638,206.6425,206.7638,10702.0
2017-03-06 10:50:00,238.73,238.74,238.53,238.53,18967.0,206.7725,206.7811,206.5992,206.5992,18967.0
2017-03-06 10:55:00,238.54,238.61,238.53,238.6,9868.0,206.6079,206.6685,206.5992,206.6599,9868.0
2017-03-06 11:00:00,238.6,238.6,238.5,238.58,15708.0,206.6599,206.6599,206.5732,206.6425,15708.0
2017-03-06 11:05:00,238.63,238.69,238.62,238.63,12592.0,206.6858,206.7378,206.6772,206.6858,12592.0
2017-03-06 11:10:00,238.63,238.74,238.61,238.74,18913.0,206.6858,206.7811,206.6685,206.7811,18913.0
2017-03-06 11:15:00,238.72,238.84,238.66,238.82,33850.0,206.7638,206.8677,206.7118,206.8504,33850.0
2017-03-06 11:20:00,238.82,238.84,238.8,238.81,22645.0,206.8504,206.8677,206.8331,206.8417,22645.0
2017-03-06 11:25:00,238.8,238.82,238.75,238.76,30623.0,206.8331,206.8504,206.7898,206.7984,30623.0
2017-03-06 11:30:00,238.77,238.77,238.7,238.71,39058.0,206.8071,206.8071,206.7465,206.7551,39058.0
2017-03-06 11:35:00,238.71,238.75,238.61,238.63,42273.0,206.7551,206.7898,206.6685,206.6858,42273.0
2017-03-06 11:40:00,238.63,238.69,238.62,238.63,19623.0,206.6858,206.7378,206.6772,206.6858,19623.0
2017-03-06 11:45:00,238.64,238.72,238.63,238.69,59511.0,206.6945,206.7638,206.6858,206.7378,59511.0
2017-03-06 11:50:00,238.72,238.76,238.65,238.66,52164.0,206.7638,206.7984,206.7032,206.7118,52164.0
2017-03-06 11:55:00,238.65,238.7,238.65,238.67,23395.0,206.7032,206.7465,206.7032,206.7205,23395.0
2017-03-06 12:00:00,238.66,238.79,238.61,238.78,26164.0,206.7118,206.8244,206.6685,206.8158,26164.0
2017-03-06 12:05:00,238.78,238.81,238.72,238.74,16566.0,206.8158,206.8417,206.7638,206.7811,16566.0
2017-03-06 12:10:00,238.73,238.78,238.71,238.76,17394.0,206.7725,206.8158,206.7551,206.7984,17394.0
2017-03-06 12:15:00,238.74,238.78,238.71,238.74,13630.0,206.7811,206.8158,206.7551,206.7811,13630.0
2017-03-06 12:20:00,238.75,238.8,238.74,238.78,24245.0,206.7898,206.8331,206.7811,206.8158,24245.0
2017-03-06 12:25:00,238.8,238.91,238.8,238.85,17179.0,206.8331,206.9284,206.8331,206.8764,17179.0
2017-03-06 12:30:00,238.87,238.92,238.84,238.86,25915.0,206.8937,206.937,206.8677,206.885,25915.0
2017-03-06 12:35:00,238.9,238.9,238.85,238.87,8964.0,206.9197,206.9197,206.8764,206.8937,8964.0
2017-03-06 12:40:00,238.87,239.01,238.85,239.0,28827.0,206.8937,207.015,206.8764,207.0063,28827.0
2017-03-06 12:45:00,238.99,238.99,238.92,238.96,17836.0,206.9976,206.9976,206.937,206.9717,17836.0
2017-03-06 12:50:00,238.96,239.0,238.93,239.0,14479.0,206.9717,207.0063,206.9457,207.0063,14479.0
2017-03-06 12:55:00,239.02,239.02,238.97,239.01,25106.0,207.0236,207.0236,206.9803,207.015,25106.0
2017-03-06 13:00:00,239.03,239.15,239.01,239.13,16188.0,207.0323,207.1362,207.015,207.1189,16188.0
2017-03-06 13:05:00,239.13,239.15,239.09,239.12,10697.0,207.1189,207.1362,207.0843,207.1102,10697.0
2017-03-06 13:10:00,239.13,239.3,239.12,239.3,24552.0,207.1189,207.2661,207.1102,207.2661,24552.0
2017-03-06 13:15:00,239.29,239.32,239.22,239.31,12050.0,207.2575,207.2835,207.1969,207.2748,12050.0
2017-03-06 13:20:00,239.33,239.41,239.28,239.39,18182.0,207.2921,207.3614,207.2488,207.3441,18182.0
2017-03-06 13:25:00,239.39,239.39,239.31,239.36,19149.0,207.3441,207.3441,207.2748,207.3181,19149.0
2017-03-06 13:30:00,239.35,239.44,239.32,239.41,17801.0,207.3095,207.3874,207.2835,207.3614,17801.0
2017-03-06 13:35:00,239.39,239.42,239.36,239.39,32435.0,207.3441,207.3701,207.3181,207.3441,32435.0
2017-03-06 13:40:00,239.39,239.41,239.32,239.34,28983.0,207.3441,207.3614,207.2835,207.3008,28983.0
2017-03-06 13:45:00,239.34,239.34,239.24,239.26,31717.0,207.3008,207.3008,207.2142,207.2315,31717.0
2017-03-06 13:50:00,239.27,239.31,239.23,239.24,20523.0,207.2402,207.2748,207.2055,207.2142,20523.0
2017-03-06 13:55:00,239.24,239.29,239.2,239.28,26744.0,207.2142,207.2575,207.1795,207.2488,26744.0
2017-03-06 14:00:00,239.27,239.28,239.22,239.23,23249.0,207.2402,207.2488,207.1969,207.2055,23249.0
2017-03-06 14:05:00,239.23,239.31,239.23,239.29,26384.0,207.2055,207.2748,207.2055,207.2575,26384.0
2017-03-06 14:10:00,239.29,239.31,239.25,239.31,21681.0,207.2575,207.2748,207.2228,207.2748,21681.0
2017-03-06 14:15:00,239.31,239.34,239.24,239.26,25993.0,207.2748,207.3008,207.2142,207.2315,25993.0
2017-03-06 14:20:00,239.25,239.28,239.23,239.26,32345.0,207.2228,207.2488,207.2055,207.2315,32345.0
2017-03-06 14:25:00,239.26,239.28,239.24,239.26,27672.0,207.2315,207.2488,207.2142,207.2315,27672.0
2017-03-06 14:30:00,239.25,239.29,239.22,239.25,22815.0,207.2228,207.2575,207.1969,207.2228,22815.0
2017-03-06 14:35:00,239.24,239.3,239.23,239.27,36622.0,207.2142,207.2661,207.2055,207.2402,36622.0
2017-03-06 14:40:00,239.29,239.29,239.24,239.27,17211.0,207.2575,207.2575,207.2142,207.2402,17211.0
2017-03-06 14:45:00,239.27,239.33,239.26,239.29,36842.0,207.2402,207.2921,207.2315,207.2575,36842.0
2017-03-06 14:50:00,239.29,239.32,239.26,239.31,22649.0,207.2575,207.2835,207.2315,207.2748,22649.0
2017-03-06 14:55:00,239.31,239.31,239.22,239.28,25755.0,207.2748,207.2748,207.1969,207.2488,25755.0
2017-03-06 15:00:00,239.29,239.33,239.29,239.32,25855.0,207.2575,207.2921,207.2575,207.2835,25855.0
2017-03-06 15:05:00,239.32,239.39,239.3,239.38,37323.0,207.2835,207.3441,207.2661,207.3354,37323.0
2017-03-06 15:10:00,239.4,239.44,239.37,239.4,58174.0,207.3528,207.3874,207.3268,207.3528,58174.0
2017-03-06 15:15:00,239.41,239.5,239.39,239.48,37621.0,207.3614,207.4394,207.3441,207.4221,37621.0
2017-03-06 15:20:00,239.5,239.5,239.43,239.49,43261.0,207.4394,207.4394,207.3787,207.4307,43261.0
2017-03-06 15:25:00,239.49,239.49,239.39,239.39,51227.0,207.4307,207.4307,207.3441,207.3441,51227.0
2017-03-06 15:30:00,239.38,239.38,239.3,239.37,41496.0,207.3354,207.3354,207.2661,207.3268,41496.0
2017-03-06 15:35:00,239.38,239.55,239.38,239.53,63877.0,207.3354,207.4827,207.3354,207.4654,63877.0
2017-03-06 15:40:00,239.54,239.6,239.54,239.59,58926.0,207.474,207.526,207.474,207.5173,58926.0
2017-03-06 15:45:00,239.59,239.6,239.53,239.59,71230.0,207.5173,207.526,207.4654,207.5173,71230.0
2017-03-06 15:50:00,239.59,239.6,239.44,239.47,80855.0,207.5173,207.526,207.3874,207.4134,80855.0
2017-03-06 15:55:00,239.46,239.46,239.22,239.25,228149.0,207.4047,207.4047,207.1969,207.2228,228149.0
2017-03-07 09:30:00,238.84,238.91,238.76,238.85,91320.0,206.8677,206.9284,206.7984,206.8764,91320.0
2017-03-07 09:35:00,238.85,238.91,238.58,238.66,18112.0,206.8764,206.9284,206.6425,206.7118,18112.0
2017-03-07 09:40:00,238.65,238.66,238.5,238.53,23105.0,206.7032,206.7118,206.5732,206.5992,23105.0
2017-03-07 09:45:00,238.54,238.63,238.5,238.57,32649.0,206.6079,206.6858,206.5732,206.6339,32649.0
2017-03-07 09:50:00,238.56,238.61,238.41,238.58,42479.0,206.6252,206.6685,206.4953,206.6425,42479.0
2017-03-07 09:55:00,238.58,238.7,238.58,238.66,18980.0,206.6425,206.7465,206.6425,206.7118,18980.0
2017-03-07 10:00:00,238.64,238.77,238.61,238.77,21605.0,206.6945,206.8071,206.6685,206.8071,21605.0
2017-03-07 10:05:00,238.78,238.79,238.71,238.72,8924.0,206.8158,206.8244,206.7551,206.7638,8924.0
2017-03-07 10:10:00,238.72,238.76,238.65,238.65,11370.0,206.7638,206.7984,206.7032,206.7032,11370.0
2017-03-07 10:15:00,238.66,238.85,238.66,238.85,42356.0,206.7118,206.8764,206.7118,206.8764,42356.0
2017-03-07 10:20:00,238.83,239.06,238.79,239.02,12399.0,206.8591,207.0583,206.8244,207.0236,12399.0
2017-03-07 10:25:00,239.03,239.11,239.03,239.08,11594.0,207.0323,207.1016,207.0323,207.0756,11594.0
2017-03-07 10:30:00,239.11,239.22,239.11,239.16,15601.0,207.1016,207.1969,207.1016,207.1449,15601.0
2017-03-07 10:35:00,239.17,239.17,239.09,239.09,20162.0,207.1536,207.1536,207.0843,207.0843,20162.0
2017-03-07 10:40:00,239.05,239.25,239.05,239.16,13596.0,207.0496,207.2228,207.0496,207.1449,13596.0
2017-03-07 10:45:00,239.15,239.15,238.96,238.98,22296.0,207.1362,207.1362,206.9717,206.989,22296.0
2017-03-07 10:50:00,238.96,239.02,238.93,238.99,10588.0,206.9717,207.0236,206.9457,206.9976,10588.0
2017-03-07 10:55:00,238.99,239.0,238.95,238.97,5192.0,206.9976,207.0063,206.963,206.9803,5192.0
2017-03-07 11:00:00,238.99,239.04,238.94,238.94,6588.0,206.9976,207.041,206.9543,206.9543,6588.0
2017-03-07 11:05:00,238.95,238.95,238.82,238.86,310091.0,206.963,206.963,206.8504,206.885,310091.0
2017-03-07 11:10:00,238.88,238.94,238.87,238.91,11681.0,206.9024,206.9543,206.8937,206.9284,11681.0
2017-03-07 11:15:00,238.9,238.96,238.84,238.91,8074.0,206.9197,206.9717,206.8677,206.9284,8074.0
2017-03-07 11:20:00,238.93,238.93,238.76,238.83,13222.0,206.9457,206.9457,206.7984,206.8591,13222.0
2017-03-07 11:25:00,238.79,238.81,238.59,238.59,21683.0,206.8244,206.8417,206.6512,206.6512,21683.0
2017-03-07 11:30:00,238.59,238.59,238.5,238.56,17303.0,206.6512,206.6512,206.5732,206.6252,17303.0
2017-03-07 11:35:00,238.58,238.65,238.58,238.61,21029.0,206.6425,206.7032,206.6425,206.6685,21029.0
2017-03-07 11:40:00,238.63,238.67,238.61,238.66,20122.0,206.6858,206.7205,206.6685,206.7118,20122.0
2017-03-07 11:45:00,238.65,238.74,238.6,238.74,9215.0,206.7032,206.7811,206.6599,206.7811,9215.0
2017-03-07 11:50:00,238.74,238.76,238.7,238.71,22456.0,206.7811,206.7984,206.7465,206.7551,22456.0
2017-03-07 11:55:00,238.71,238.74,238.68,238.74,24250.0,206.7551,206.7811,206.7291,206.7811,24250.0
2017-03-07 12:00:00,238.73,238.74,238.55,238.62,29114.0,206.7725,206.7811,206.6165,206.6772,29114.0
2017-03-07 12:05:00,238.6,238.68,238.6,238.64,9828.0,206.6599,206.7291,206.6599,206.6945,9828.0
2017-03-07 12:10:00,238.64,238.65,238.58,238.59,7187.0,206.6945,206.7032,206.6425,206.6512,7187.0
2017-03-07 12:15:00,238.58,238.6,238.52,238.6,13006.0,206.6425,206.6599,206.5906,206.6599,13006.0
2017-03-07 12:20:00,238.6,238.7,238.59,238.59,11068.0,206.6599,206.7465,206.6512,206.6512,11068.0
2017-03-07 12:25:00,238.58,238.71,238.56,238.69,6764.0,206.6425,206.7551,206.6252,206.7378,6764.0
2017-03-07 12:30:00,238.68,238.73,238.62,238.72,13826.0,206.7291,206.7725,206.6772,206.7638,13826.0
2017-03-07 12:35:00,238.72,238.75,238.69,238.74,27083.0,206.7638,206.7898,206.7378,206.7811,27083.0
2017-03-07 12:40:00,238.74,238.8,238.74,238.8,9277.0,206.7811,206.8331,206.7811,206.8331,9277.0
2017-03-07 12:45:00,238.79,238.8,238.74,238.75,9091.0,206.8244,206.8331,206.7811,206.7898,9091.0
2017-03-07 12:50:00,238.75,238.8,238.75,238.77,5859.0,206.7898,206.8331,206.7898,206.8071,5859.0
2017-03-07 12:55:00,238.78,238.83,238.76,238.81,47820.0,206.8158,206.8591,206.7984,206.8417,47820.0
2017-03-07 13:00:00,238.83,238.84,238.74,238.75,22410.0,206.8591,206.8677,206.7811,206.7898,22410.0
2017-03-07 13:05:00,238.77,238.97,238.76,238.94,352475.0,206.8071,206.9803,206.7984,206.9543,352475.0
2017-03-07 13:10:00,238.94,238.95,238.86,238.91,10320.0,206.9543,206.963,206.885,206.9284,10320.0
2017-03-07 13:15:00,238.93,238.97,238.91,238.94,22487.0,206.9457,206.9803,206.9284,206.9543,22487.0
2017-03-07 13:20:00,238.93,238.94,238.9,238.9,4353.0,206.9457,206.9543,206.9197,206.9197,4353.0
2017-03-07 13:25:00,238.91,238.91,238.86,238.87,8219.0,206.9284,206.9284,206.885,206.8937,8219.0
2017-03-07 13:30:00,238.88,238.9,238.86,238.87,4627.0,206.9024,206.9197,206.885,206.8937,4627.0
2017-03-07 13:35:00,238.87,238.87,238.7,238.7,24929.0,206.8937,206.8937,206.7465,206.7465,24929.0
2017-03-07 13:40:00,238.67,238.76,238.64,238.72,21336.0,206.7205,206.7984,206.6945,206.7638,21336.0
2017-03-07 13:45:00,238.73,238.75,238.72,238.73,32493.0,206.7725,206.7898,206.7638,206.7725,32493.0
2017-03-07 13:50:00,238.72,238.72,238.65,238.66,9264.0,206.7638,206.7638,206.7032,206.7118,9264.0
2017-03-07 13:55:00,238.67,238.7,238.66,238.66,6113.0,206.7205,206.7465,206.7118,206.7118,6113.0
2017-03-07 14:00:00,238.66,238.74,238.64,238.74,8768.0,206.7118,206.7811,206.6945,206.7811,8768.0
2017-03-07 14:05:00,238.7,238.73,238.69,238.7,3054.0,206.7465,206.7725,206.7378,206.7465,3054.0
2017-03-07 14:10:00,238.7,238.78,238.66,238.77,10106.0,206.7465,206.8158,206.7118,206.8071,10106.0
2017-03-07 14:15:00,238.77,238.8,238.76,238.79,9226.0,206.8071,206.8331,206.7984,206.8244,9226.0
2017-03-07 14:20:00,238.79,238.81,238.77,238.78,8448.0,206.8244,206.8417,206.8071,206.8158,8448.0
2017-03-07 14:25:00,238.77,238.78,238.72,238.77,8088.0,206.8071,206.8158,206.7638,206.8071,8088.0
2017-03-07 14:30:00,238.76,238.76,238.68,238.72,19665.0,206.7984,206.7984,206.7291,206.7638,19665.0
2017-03-07 14:35:00,238.71,238.79,238.65,238.77,39750.0,206.7551,206.8244,206.7032,206.8071,39750.0
2017-03-07 14:40:00,238.78,238.86,238.75,238.78,29602.0,206.8158,206.885,206.7898,206.8158,29602.0
2017-03-07 14:45:00,238.8,238.81,238.74,238.77,14421.0,206.8331,206.8417,206.7811,206.8071,14421.0
2017-03-07 14:50:00,238.8,238.83,238.76,238.83,9828.0,206.8331,206.8591,206.7984,206.8591,9828.0
2017-03-07 14:55:00,238.82,238.95,238.81,238.88,27789.0,206.8504,206.963,206.8417,206.9024,27789.0
2017-03-07 15:00:00,238.89,238.89,238.83,238.86,11525.0,206.911,206.911,206.8591,206.885,11525.0
2017-03-07 15:05:00,238.85,238.85,238.75,238.78,14267.0,206.8764,206.8764,206.7898,206.8158,14267.0
2017-03-07 15:10:00,238.78,238.9,238.77,238.87,26264.0,206.8158,206.9197,206.8071,206.8937,26264.0
2017-03-07 15:15:00,238.85,238.87,238.81,238.86,19899.0,206.8764,206.8937,206.8417,206.885,19899.0
2017-03-07 15:20:00,238.87,238.92,238.86,238.9,18091.0,206.8937,206.937,206.885,206.9197,18091.0
2017-03-07 15:25:00,238.91,238.93,238.64,238.7,38991.0,206.9284,206.9457,206.6945,206.7465,38991.0
2017-03-07 15:30:00,238.72,238.76,238.57,238.58,45476.0,206.7638,206.7984,206.6339,206.6425,45476.0
2017-03-07 15:35:00,238.58,238.68,238.52,238.52,32970.0,206.6425,206.7291,206.5906,206.5906,32970.0
2017-03-07 15:40:00,238.51,238.53,238.26,238.34,69600.0,206.5819,206.5992,206.3654,206.4347,69600.0
2017-03-07 15:45:00,238.36,238.41,238.28,238.39,24053.0,206.452,206.4953,206.3827,206.478,24053.0
2017-03-07 15:50:00,238.4,238.46,238.33,238.38,23429.0,206.4866,206.5386,206.426,206.4693,23429.0
2017-03-07 15:55:00,238.39,238.58,238.39,238.54,121933.0,206.478,206.6425,206.478,206.6079,121933.0
2017-03-08 09:30:00,238.83,238.85,238.62,238.66,117091.0,206.8591,206.8764,206.6772,206.7118,117091.0
2017-03-08 09:35:00,238.64,238.9,238.62,238.81,25430.0,206.6945,206.9197,206.6772,206.8417,25430.0
2017-03-08 09:40:00,238.77,238.91,238.75,238.89,20057.0,206.8071,206.9284,206.7898,206.911,20057.0
2017-03-08 09:45:00,238.91,239.09,238.91,239.03,11851.0,206.9284,207.0843,206.9284,207.0323,11851.0
2017-03-08 09:50:00,239.01,239.07,238.87,238.87,138216.0,207.015,207.0669,206.8937,206.8937,138216.0
2017-03-08 09:55:00,238.83,238.88,238.79,238.88,25501.0,206.8591,206.9024,206.8244,206.9024,25501.0
2017-03-08 10:00:00,238.88,238.99,238.8,238.94,23336.0,206.9024,206.9976,206.8331,206.9543,23336.0
2017-03-08 10:05:00,238.96,238.97,238.63,238.69,21528.0,206.9717,206.9803,206.6858,206.7378,21528.0
2017-03-08 10:10:00,238.69,238.71,238.55,238.59,30628.0,206.7378,206.7551,206.6165,206.6512,30628.0
2017-03-08 10:15:00,238.6,238.7,238.6,238.65,24904.0,206.6599,206.7465,206.6599,206.7032,24904.0
2017-03-08 10:20:00,238.65,238.79,238.65,238.76,23663.0,206.7032,206.8244,206.7032,206.7984,23663.0
2017-03-08 10:25:00,238.77,238.93,238.77,238.91,18470.0,206.8071,206.9457,206.8071,206.9284,18470.0
2017-03-08 10:30:00,238.93,239.0,238.91,238.91,15411.0,206.9457,207.0063,206.9284,206.9284,15411.0
2017-03-08 10:35:00,238.92,238.98,238.82,238.86,14351.0,206.937,206.989,206.8504,206.885,14351.0
2017-03-08 10:40:00,238.86,238.95,238.81,238.87,15113.0,206.885,206.963,206.8417,206.8937,15113.0
2017-03-08 10:45:00,238.86,238.86,238.73,238.77,12706.0,206.885,206.885,206.7725,206.8071,12706.0
2017-03-08 10:50:00,238.78,238.84,238.75,238.84,31532.0,206.8158,206.8677,206.7898,206.8677,31532.0
2017-03-08 10:55:00,238.85,238.96,238.75,238.91,33732.0,206.8764,206.9717,206.7898,206.9284,33732.0
2017-03-08 11:00:00,238.92,239.03,238.9,238.93,28928.0,206.937,207.0323,206.9197,206.9457,28928.0
2017-03-08 11:05:00,238.94,238.94,238.74,238.79,23067.0,206.9543,206.9543,206.7811,206.8244,23067.0
2017-03-08 11:10:00,238.79,238.86,238.73,238.75,19199.0,206.8244,206.885,206.7725,206.7898,19199.0
2017-03-08 11:15:00,238.76,238.87,238.74,238.78,40181.0,206.7984,206.8937,206.7811,206.8158,40181.0
2017-03-08 11:20:00,238.78,238.83,238.75,238.8,18786.0,206.8158,206.8591,206.7898,206.8331,18786.0
2017-03-08 11:25:00,238.8,238.93,238.8,238.84,44775.0,206.8331,206.9457,206.8331,206.8677,44775.0
2017-03-08 11:30:00,238.84,238.84,238.6,238.65,25812.0,206.8677,206.8677,206.6599,206.7032,25812.0
2017-03-08 11:35:00,238.65,238.7,238.6,238.67,27721.0,206.7032,206.7465,206.6599,206.7205,27721.0
2017-03-08 11:40:00,238.67,238.68,238.48,238.51,22815.0,206.7205,206.7291,206.5559,206.5819,22815.0
2017-03-08 11:45:00,238.52,238.54,238.37,238.54,28790.0,206.5906,206.6079,206.4606,206.6079,28790.0
2017-03-08 11:50:00,238.52,238.55,238.47,238.47,17963.0,206.5906,206.6165,206.5473,206.5473,17963.0
2017-03-08 11:55:00,238.46,238.56,238.46,238.53,17714.0,206.5386,206.6252,206.5386,206.5992,17714.0
2017-03-08 12:00:00,238.52,238.66,238.45,238.62,19754.0,206.5906,206.7118,206.5299,206.6772,19754.0
2017-03-08 12:05:00,238.6,238.6,238.51,238.55,67301.0,206.6599,206.6599,206.5819,206.6165,67301.0
2017-03-08 12:10:00,238.54,238.62,238.5,238.53,21679.0,206.6079,206.6772,206.5732,206.5992,21679.0
2017-03-08 12:15:00,238.51,238.59,238.51,238.58,19351.0,206.5819,206.6512,206.5819,206.6425,19351.0
2017-03-08 12:20:00,238.57,238.65,238.55,238.62,18380.0,206.6339,206.7032,206.6165,206.6772,18380.0
2017-03-08 12:25:00,238.62,238.67,238.59,238.65,18024.0,206.6772,206.7205,206.6512,206.7032,18024.0
2017-03-08 12:30:00,238.65,238.71,238.64,238.69,52846.0,206.7032,206.7551,206.6945,206.7378,52846.0
2017-03-08 12:35:00,238.69,238.7,238.6,238.63,22240.0,206.7378,206.7465,206.6599,206.6858,22240.0
2017-03-08 12:40:00,238.63,238.69,238.62,238.62,19520.0,206.6858,206.7378,206.6772,206.6772,19520.0
2017-03-08 12:45:00,238.62,238.75,238.61,238.68,12430.0,206.6772,206.7898,206.6685,206.7291,12430.0
2017-03-08 12:50:00,238.68,238.72,238.66,238.71,15975.0,206.7291,206.7638,206.7118,206.7551,15975.0
2017-03-08 12:55:00,238.69,238.73,238.64,238.69,19417.0,206.7378,206.7725,206.6945,206.7378,19417.0
2017-03-08 13:00:00,238.68,238.75,238.64,238.69,16966.0,206.7291,206.7898,206.6945,206.7378,16966.0
2017-03-08 13:05:00,238.68,238.75,238.66,238.72,38693.0,206.7291,206.7898,206.7118,206.7638,38693.0
2017-03-08 13:10:00,238.73,238.89,238.73,238.88,40051.0,206.7725,206.911,206.7725,206.9024,40051.0
2017-03-08 13:15:00,238.89,238.97,238.87,238.89,35348.0,206.911,206.9803,206.8937,206.911,35348.0
2017-03-08 13:20:00,238.89,238.91,238.85,238.9,21348.0,206.911,206.9284,206.8764,206.9197,21348.0
2017-03-08 13:25:00,238.87,238.9,238.83,238.84,20291.0,206.8937,206.9197,206.8591,206.8677,20291.0
2017-03-08 13:30:00,238.85,238.93,238.85,238.92,27900.0,206.8764,206.9457,206.8764,206.937,27900.0
2017-03-08 13:35:00,238.91,238.94,238.88,238.9,26523.0,206.9284,206.9543,206.9024,206.9197,26523.0
2017-03-08 13:40:00,238.91,238.95,238.88,238.88,27361.0,206.9284,206.963,206.9024,206.9024,27361.0
2017-03-08 13:45:00,238.86,238.91,238.8,238.82,51383.0,206.885,206.9284,206.8331,206.8504,51383.0
2017-03-08 13:50:00,238.82,238.82,238.75,238.75,26568.0,206.8504,206.8504,206.7898,206.7898,26568.0
2017-03-08 13:55:00,238.75,238.86,238.75,238.81,36734.0,206.7898,206.885,206.7898,206.8417,36734.0
2017-03-08 14:00:00,238.79,238.82,238.74,238.82,36338.0,206.8244,206.8504,206.7811,206.8504,36338.0
2017-03-08 14:05:00,238.81,238.81,238.58,238.6,43557.0,206.8417,206.8417,206.6425,206.6599,43557.0
2017-03-08 14:10:00,238.59,238.62,238.53,238.56,35403.0,206.6512,206.6772,206.5992,206.6252,35403.0
2017-03-08 14:15:00,238.56,238.56,238.4,238.43,22548.0,206.6252,206.6252,206.4866,206.5126,22548.0
2017-03-08 14:20:00,238.41,238.41,238.24,238.32,43123.0,206.4953,206.4953,206.348,206.4173,43123.0
2017-03-08 14:25:00,238.33,238.34,238.2,238.31,28627.0,206.426,206.4347,206.3134,206.4087,28627.0
2017-03-08 14:30:00,238.31,238.37,238.18,238.3,39696.0,206.4087,206.4606,206.2961,206.4,39696.0
2017-03-08 14:35:00,238.3,238.36,238.26,238.36,30346.0,206.4,206.452,206.3654,206.452,30346.0
2017-03-08 14:40:00,238.38,238.42,238.3,238.34,19134.0,206.4693,206.504,206.4,206.4347,19134.0
2017-03-08 14:45:00,238.34,238.45,238.32,238.44,34125.0,206.4347,206.5299,206.4173,206.5213,34125.0
2017-03-08 14:50:00,238.46,238.53,238.43,238.53,30745.0,206.5386,206.5992,206.5126,206.5992,30745.0
2017-03-08 14:55:00,238.53,238.57,238.48,238.51,28973.0,206.5992,206.6339,206.5559,206.5819,28973.0
2017-03-08 15:00:00,238.51,238.6,238.5,238.58,26319.0,206.5819,206.6599,206.5732,206.6425,26319.0
2017-03-08 15:05:00,238.58,238.61,238.56,238.58,26118.0,206.6425,206.6685,206.6252,206.6425,26118.0
2017-03-08 15:10:00,238.57,238.6,238.46,238.47,29090.0,206.6339,206.6599,206.5386,206.5473,29090.0
2017-03-08 15:15:00,238.48,238.5,238.44,238.46,21706.0,206.5559,206.5732,206.5213,206.5386,21706.0
2017-03-08 15:20:00,238.45,238.54,238.45,238.53,38109.0,206.5299,206.6079,206.5299,206.5992,38109.0
2017-03-08 15:25:00,238.53,238.53,238.35,238.37,41587.0,206.5992,206.5992,206.4433,206.4606,41587.0
2017-03-08 15:30:00,238.37,238.37,237.96,238.08,108935.0,206.4606,206.4606,206.1055,206.2095,108935.0
2017-03-08 15:35:00,238.06,238.14,237.95,238.1,58338.0,206.1921,206.2614,206.0969,206.2268,58338.0
2017-03-08 15:40:00,238.08,238.13,237.87,238.0,58952.0,206.2095,206.2528,206.0276,206.1402,58952.0
2017-03-08 15:45:00,238.0,238.15,237.99,238.09,49468.0,206.1402,206.2701,206.1315,206.2181,49468.0
2017-03-08 15:50:00,238.08,238.09,237.93,237.97,59809.0,206.2095,206.2181,206.0795,206.1142,59809.0
2017-03-08 15:55:00,237.98,238.13,237.97,238.07,151715.0,206.1229,206.2528,206.1142,206.2008,151715.0
2017-03-09 09:30:00,238.21,238.22,237.99,238.03,316928.0,206.3221,206.3307,206.1315,206.1662,316928.0
2017-03-09 09:35:00,238.02,238.22,238.0,238.22,42165.0,206.1575,206.3307,206.1402,206.3307,42165.0
2017-03-09 09:40:00,238.26,238.31,238.18,238.29,21488.0,206.3654,206.4087,206.2961,206.3914,21488.0
2017-03-09 09:45:00,238.33,238.52,238.29,238.44,56656.0,206.426,206.5906,206.3914,206.5213,56656.0
2017-03-09 09:50:00,238.42,238.52,238.37,238.48,152294.0,206.504,206.5906,206.4606,206.5559,152294.0
2017-03-09 09:55:00,238.48,238.48,238.32,238.37,21223.0,206.5559,206.5559,206.4173,206.4606,21223.0
2017-03-09 10:00:00,238.36,238.59,238.34,238.58,22431.0,206.452,206.6512,206.4347,206.6425,22431.0
2017-03-09 10:05:00,238.56,238.68,238.53,238.65,42430.0,206.6252,206.7291,206.5992,206.7032,42430.0
2017-03-09 10:10:00,238.64,238.7,238.62,238.68,16589.0,206.6945,206.7465,206.6772,206.7291,16589.0
2017-03-09 10:15:00,238.7,238.71,238.52,238.56,12341.0,206.7465,206.7551,206.5906,206.6252,12341.0
2017-03-09 10:20:00,238.56,238.57,238.43,238.47,12352.0,206.6252,206.6339,206.5126,206.5473,12352.0
2017-03-09 10:25:00,238.45,238.5,238.4,238.46,13534.0,206.5299,206.5732,206.4866,206.5386,13534.0
2017-03-09 10:30:00,238.47,238.47,238.31,238.42,12260.0,206.5473,206.5473,206.4087,206.504,12260.0
2017-03-09 10:35:00,238.45,238.51,238.23,238.28,21465.0,206.5299,206.5819,206.3394,206.3827,21465.0
2017-03-09 10:40:00,238.26,238.29,238.18,238.25,15617.0,206.3654,206.3914,206.2961,206.3567,15617.0
2017-03-09 10:45:00,238.29,238.34,238.21,238.32,12392.0,206.3914,206.4347,206.3221,206.4173,12392.0
2017-03-09 10:50:00,238.33,238.36,238.28,238.32,24694.0,206.426,206.452,206.3827,206.4173,24694.0
2017-03-09 10:55:00,238.34,238.44,238.29,238.37,30995.0,206.4347,206.5213,206.3914,206.4606,30995.0
2017-03-09 11:00:00,238.4,238.45,238.3,238.37,16096.0,206.4866,206.5299,206.4,206.4606,16096.0
2017-03-09 11:05:00,238.38,238.51,238.37,238.47,42053.0,206.4693,206.5819,206.4606,206.5473,42053.0
2017-03-09 11:10:00,238.47,238.5,238.43,238.45,8015.0,206.5473,206.5732,206.5126,206.5299,8015.0
2017-03-09 11:15:00,238.47,238.47,238.36,238.45,8238.0,206.5473,206.5473,206.452,206.5299,8238.0
2017-03-09 11:20:00,238.41,238.43,238.23,238.28,13889.0,206.4953,206.5126,206.3394,206.3827,13889.0
2017-03-09 11:25:00,238.28,238.44,238.28,238.44,12630.0,206.3827,206.5213,206.3827,206.5213,12630.0
2017-03-09 11:30:00,238.42,238.46,238.39,238.41,6292.0,206.504,206.5386,206.478,206.4953,6292.0
2017-03-09 11:35:00,238.4,238.52,238.4,238.48,14773.0,206.4866,206.5906,206.4866,206.5559,14773.0
2017-03-09 11:40:00,238.48,238.51,238.43,238.5,11838.0,206.5559,206.5819,206.5126,206.5732,11838.0
2017-03-09 11:45:00,238.52,238.53,238.49,238.51,17398.0,206.5906,206.5992,206.5646,206.5819,17398.0
2017-03-09 11:50:00,238.53,238.57,238.45,238.5,11088.0,206.5992,206.6339,206.5299,206.5732,11088.0
2017-03-09 11:55:00,238.51,238.51,238.31,238.38,33374.0,206.5819,206.5819,206.4087,206.4693,33374.0
2017-03-09 12:00:00,238.38,238.45,238.36,238.43,18200.0,206.4693,206.5299,206.452,206.5126,18200.0
2017-03-09 12:05:00,238.46,238.48,238.35,238.38,19968.0,206.5386,206.5559,206.4433,206.4693,19968.0
2017-03-09 12:10:00,238.36,238.42,238.36,238.39,12160.0,206.452,206.504,206.452,206.478,12160.0
2017-03-09 12:15:00,238.37,238.38,238.32,238.32,7521.0,206.4606,206.4693,206.4173,206.4173,7521.0
2017-03-09 12:20:00,238.31,238.33,238.23,238.25,16377.0,206.4087,206.426,206.3394,206.3567,16377.0
2017-03-09 12:25:00,238.3,238.3,238.24,238.25,13692.0,206.4,206.4,206.348,206.3567,13692.0
2017-03-09 12:30:00,238.24,238.28,238.2,238.21,8537.0,206.348,206.3827,206.3134,206.3221,8537.0
2017-03-09 12:35:00,238.2,238.29,238.2,238.25,11768.0,206.3134,206.3914,206.3134,206.3567,11768.0
2017-03-09 12:40:00,238.26,238.31,238.2,238.3,18333.0,206.3654,206.4087,206.3134,206.4,18333.0
2017-03-09 12:45:00,238.28,238.33,238.26,238.33,26701.0,206.3827,206.426,206.3654,206.426,26701.0
2017-03-09 12:50:00,238.35,238.35,238.27,238.33,9126.0,206.4433,206.4433,206.374,206.426,9126.0
2017-03-09 12:55:00,238.32,238.36,238.31,238.34,6956.0,206.4173,206.452,206.4087,206.4347,6956.0
2017-03-09 13:00:00,238.35,238.42,238.33,238.41,17078.0,206.4433,206.504,206.426,206.4953,17078.0
2017-03-09 13:05:00,238.41,238.44,238.36,238.43,9912.0,206.4953,206.5213,206.452,206.5126,9912.0
2017-03-09 13:10:00,238.43,238.44,238.38,238.42,6550.0,206.5126,206.5213,206.4693,206.504,6550.0
2017-03-09 13:15:00,238.41,238.41,238.36,238.4,8129.0,206.4953,206.4953,206.452,206.4866,8129.0
2017-03-09 13:20:00,238.4,238.42,238.34,238.35,12890.0,206.4866,206.504,206.4347,206.4433,12890.0
2017-03-09 13:25:00,238.35,238.36,238.21,238.22,21237.0,206.4433,206.452,206.3221,206.3307,21237.0
2017-03-09 13:30:00,238.18,238.19,237.93,238.0,60956.0,206.2961,206.3047,206.0795,206.1402,60956.0
2017-03-09 13:35:00,238.0,238.05,237.98,238.03,6236.0,206.1402,206.1835,206.1229,206.1662,6236.0
2017-03-09 13:40:00,238.06,238.13,238.01,238.1,34473.0,206.1921,206.2528,206.1488,206.2268,34473.0
2017-03-09 13:45:00,238.07,238.08,237.98,237.99,8065.0,206.2008,206.2095,206.1229,206.1315,8065.0
2017-03-09 13:50:00,238.0,238.07,238.0,238.05,9974.0,206.1402,206.2008,206.1402,206.1835,9974.0
2017-03-09 13:55:00,238.06,238.07,237.91,237.94,11675.0,206.1921,206.2008,206.0622,206.0882,11675.0
2017-03-09 14:00:00,237.93,237.98,237.59,237.62,42758.0,206.0795,206.1229,205.7851,205.811,42758.0
2017-03-09 14:05:00,237.61,237.73,237.55,237.65,28812.0,205.8024,205.9063,205.7504,205.837,28812.0
2017-03-09 14:10:00,237.63,237.67,237.46,237.49,36286.0,205.8197,205.8543,205.6725,205.6984,36286.0
2017-03-09 14:15:00,237.46,237.46,237.22,237.43,50793.0,205.6725,205.6725,205.4646,205.6465,50793.0
2017-03-09 14:20:00,237.42,237.56,237.42,237.5,45087.0,205.6378,205.7591,205.6378,205.7071,45087.0
2017-03-09 14:25:00,237.53,237.68,237.52,237.58,26730.0,205.7331,205.863,205.7244,205.7764,26730.0
2017-03-09 14:30:00,237.56,237.59,237.53,237.54,11970.0,205.7591,205.7851,205.7331,205.7418,11970.0
2017-03-09 14:35:00,237.52,237.58,237.5,237.55,18449.0,205.7244,205.7764,205.7071,205.7504,18449.0
2017-03-09 14:40:00,237.53,237.6,237.39,237.58,29702.0,205.7331,205.7937,205.6118,205.7764,29702.0
2017-03-09 14:45:00,237.6,237.69,237.57,237.63,21489.0,205.7937,205.8717,205.7677,205.8197,21489.0
2017-03-09 14:50:00,237.62,237.74,237.61,237.66,28806.0,205.811,205.915,205.8024,205.8457,28806.0
2017-03-09 14:55:00,237.66,237.79,237.62,237.78,30087.0,205.8457,205.9583,205.811,205.9496,30087.0
2017-03-09 15:00:00,237.79,237.93,237.78,237.83,32776.0,205.9583,206.0795,205.9496,205.9929,32776.0
2017-03-09 15:05:00,237.83,238.02,237.81,238.02,38650.0,205.9929,206.1575,205.9756,206.1575,38650.0
2017-03-09 15:10:00,238.01,238.11,237.96,238.04,43827.0,206.1488,206.2354,206.1055,206.1748,43827.0
2017-03-09 15:15:00,238.03,238.2,238.02,238.2,29718.0,206.1662,206.3134,206.1575,206.3134,29718.0
2017-03-09 15:20:00,238.18,238.18,237.99,238.02,25249.0,206.2961,206.2961,206.1315,206.1575,25249.0
2017-03-09 15:25:00,238.02,238.16,238.02,238.16,28976.0,206.1575,206.2788,206.1575,206.2788,28976.0
2017-03-09 15:30:00,238.16,238.41,238.16,238.38,28305.0,206.2788,206.4953,206.2788,206.4693,28305.0
2017-03-09 15:35:00,238.38,238.42,238.25,238.28,25376.0,206.4693,206.504,206.3567,206.3827,25376.0
2017-03-09 15:40:00,238.27,238.35,238.22,238.32,29312.0,206.374,206.4433,206.3307,206.4173,29312.0
2017-03-09 15:45:00,238.32,238.43,238.32,238.33,21661.0,206.4173,206.5126,206.4173,206.426,21661.0
2017-03-09 15:50:00,238.32,238.32,238.25,238.28,27974.0,206.4173,206.4173,206.3567,206.3827,27974.0
2017-03-09 15:55:00,238.27,238.32,238.21,238.31,106847.0,206.374,206.4173,206.3221,206.4087,106847.0
2017-03-10 09:30:00,239.44,239.52,239.25,239.25,124718.0,207.3874,207.4567,207.2228,207.2228,124718.0
2017-03-10 09:35:00,239.24,239.3,239.13,239.18,45326.0,207.2142,207.2661,207.1189,207.1622,45326.0
2017-03-10 09:40:00,239.15,239.18,238.94,238.94,54427.0,207.1362,207.1622,206.9543,206.9543,54427.0
2017-03-10 09:45:00,238.92,239.14,238.92,239.11,58323.0,206.937,207.1276,206.937,207.1016,58323.0
2017-03-10 09:50:00,239.09,239.41,239.08,239.37,70848.0,207.0843,207.3614,207.0756,207.3268,70848.0
2017-03-10 09:55:00,239.35,239.48,239.3,239.44,38872.0,207.3095,207.4221,207.2661,207.3874,38872.0
2017-03-10 10:00:00,239.44,239.5,239.36,239.4,50132.0,207.3874,207.4394,207.3181,207.3528,50132.0
2017-03-10 10:05:00,239.39,239.4,239.28,239.39,30035.0,207.3441,207.3528,207.2488,207.3441,30035.0
2017-03-10 10:10:00,239.39,239.43,239.18,239.3,31483.0,207.3441,207.3787,207.1622,207.2661,31483.0
2017-03-10 10:15:00,239.32,239.43,239.31,239.39,19484.0,207.2835,207.3787,207.2748,207.3441,19484.0
2017-03-10 10:20:00,239.39,239.41,239.22,239.22,22070.0,207.3441,207.3614,207.1969,207.1969,22070.0
2017-03-10 10:25:00,239.26,239.28,239.15,239.15,18255.0,207.2315,207.2488,207.1362,207.1362,18255.0
2017-03-10 10:30:00,239.14,239.17,238.98,238.98,34616.0,207.1276,207.1536,206.989,206.989,34616.0
2017-03-10 10:35:00,239.0,239.04,238.89,238.89,24299.0,207.0063,207.041,206.911,206.911,24299.0
2017-03-10 10:40:00,238.9,238.9,238.68,238.88,75350.0,206.9197,206.9197,206.7291,206.9024,75350.0
2017-03-10 10:45:00,238.89,238.94,238.8,238.81,18216.0,206.911,206.9543,206.8331,206.8417,18216.0
2017-03-10 10:50:00,238.8,238.94,238.79,238.91,10840.0,206.8331,206.9543,206.8244,206.9284,10840.0
2017-03-10 10:55:00,238.9,238.9,238.71,238.71,13602.0,206.9197,206.9197,206.7551,206.7551,13602.0
2017-03-10 11:00:00,238.7,238.83,238.53,238.54,50468.0,206.7465,206.8591,206.5992,206.6079,50468.0
2017-03-10 11:05:00,238.51,238.72,238.47,238.72,20292.0,206.5819,206.7638,206.5473,206.7638,20292.0
2017-03-10 11:10:00,238.72,238.72,238.51,238.63,33141.0,206.7638,206.7638,206.5819,206.6858,33141.0
2017-03-10 11:15:00,238.62,238.77,238.61,238.7,40995.0,206.6772,206.8071,206.6685,206.7465,40995.0
2017-03-10 11:20:00,238.71,238.85,238.7,238.85,17168.0,206.7551,206.8764,206.7465,206.8764,17168.0
2017-03-10 11:25:00,238.85,239.0,238.85,238.92,20443.0,206.8764,207.0063,206.8764,206.937,20443.0
2017-03-10 11:30:00,238.93,238.97,238.83,238.84,10449.0,206.9457,206.9803,206.8591,206.8677,10449.0
2017-03-10 11:35:00,238.85,238.89,238.78,238.81,34727.0,206.8764,206.911,206.8158,206.8417,34727.0
2017-03-10 11:40:00,238.82,238.87,238.78,238.78,5803.0,206.8504,206.8937,206.8158,206.8158,5803.0
2017-03-10 11:45:00,238.75,238.85,238.69,238.78,13173.0,206.7898,206.8764,206.7378,206.8158,13173.0
2017-03-10 11:50:00,238.8,238.87,238.77,238.85,19151.0,206.8331,206.8937,206.8071,206.8764,19151.0
2017-03-10 11:55:00,238.84,238.92,238.78,238.79,4376.0,206.8677,206.937,206.8158,206.8244,4376.0
2017-03-10 12:00:00,238.8,238.82,238.7,238.7,8475.0,206.8331,206.8504,206.7465,206.7465,8475.0
2017-03-10 12:05:00,238.72,238.82,238.72,238.81,12306.0,206.7638,206.8504,206.7638,206.8417,12306.0
2017-03-10 12:10:00,238.82,238.84,238.76,238.84,19644.0,206.8504,206.8677,206.7984,206.8677,19644.0
2017-03-10 12:15:00,238.83,238.92,238.8,238.82,9039.0,206.8591,206.937,206.8331,206.8504,9039.0
2017-03-10 12:20:00,238.83,238.91,238.83,238.91,11735.0,206.8591,206.9284,206.8591,206.9284,11735.0
2017-03-10 12:25:00,238.92,238.93,238.86,238.87,24808.0,206.937,206.9457,206.885,206.8937,24808.0
2017-03-10 12:30:00,238.87,238.87,238.77,238.77,10203.0,206.8937,206.8937,206.8071,206.8071,10203.0
2017-03-10 12:35:00,238.76,238.76,238.68,238.73,6547.0,206.7984,206.7984,206.7291,206.7725,6547.0
2017-03-10 12:40:00,238.72,238.72,238.59,238.68,10701.0,206.7638,206.7638,206.6512,206.7291,10701.0
2017-03-10 12:45:00,238.68,238.72,238.65,238.67,29982.0,206.7291,206.7638,206.7032,206.7205,29982.0
2017-03-10 12:50:00,238.67,238.68,238.33,238.42,33002.0,206.7205,206.7291,206.426,206.504,33002.0
2017-03-10 12:55:00,238.43,238.51,238.3,238.5,14405.0,206.5126,206.5819,206.4,206.5732,14405.0
2017-03-10 13:00:00,238.53,238.53,238.4,238.41,13333.0,206.5992,206.5992,206.4866,206.4953,13333.0
2017-03-10 13:05:00,238.39,238.39,238.06,238.24,60105.0,206.478,206.478,206.1921,206.348,60105.0
2017-03-10 13:10:00,238.24,238.31,238.19,238.29,43257.0,206.348,206.4087,206.3047,206.3914,43257.0
2017-03-10 13:15:00,238.31,238.38,238.31,238.33,9072.0,206.4087,206.4693,206.4087,206.426,9072.0
2017-03-10 13:20:00,238.36,238.41,238.33,238.41,6121.0,206.452,206.4953,206.426,206.4953,6121.0
2017-03-10 13:25:00,238.4,238.41,238.34,238.37,13226.0,206.4866,206.4953,206.4347,206.4606,13226.0
2017-03-10 13:30:00,238.41,238.43,238.22,238.22,9403.0,206.4953,206.5126,206.3307,206.3307,9403.0
2017-03-10 13:35:00,238.25,238.36,238.24,238.31,28637.0,206.3567,206.452,206.348,206.4087,28637.0
2017-03-10 13:40:00,238.33,238.41,238.33,238.35,3331.0,206.426,206.4953,206.426,206.4433,3331.0
2017-03-10 13:45:00,238.36,238.54,238.36,238.52,30190.0,206.452,206.6079,206.452,206.5906,30190.0
2017-03-10 13:50:00,238.51,238.61,238.47,238.59,12086.0,206.5819,206.6685,206.5473,206.6512,12086.0
2017-03-10 13:55:00,238.61,238.61,238.55,238.59,8893.0,206.6685,206.6685,206.6165,206.6512,8893.0
2017-03-10 14:00:00,238.61,238.64,238.51,238.56,14053.0,206.6685,206.6945,206.5819,206.6252,14053.0
2017-03-10 14:05:00,238.57,238.57,238.49,238.53,19221.0,206.6339,206.6339,206.5646,206.5992,19221.0
2017-03-10 14:10:00,238.54,238.68,238.54,238.67,20125.0,206.6079,206.7291,206.6079,206.7205,20125.0
2017-03-10 14:15:00,238.69,238.78,238.66,238.73,19864.0,206.7378,206.8158,206.7118,206.7725,19864.0
2017-03-10 14:20:00,238.74,238.81,238.73,238.77,19836.0,206.7811,206.8417,206.7725,206.8071,19836.0
2017-03-10 14:25:00,238.77,238.83,238.72,238.79,21927.0,206.8071,206.8591,206.7638,206.8244,21927.0
2017-03-10 14:30:00,238.8,238.81,238.67,238.72,19425.0,206.8331,206.8417,206.7205,206.7638,19425.0
2017-03-10 14:35:00,238.71,238.87,238.71,238.83,23532.0,206.7551,206.8937,206.7551,206.8591,23532.0
2017-03-10 14:40:00,238.83,238.85,238.79,238.84,41006.0,206.8591,206.8764,206.8244,206.8677,41006.0
2017-03-10 14:45:00,238.84,238.85,238.75,238.78,19008.0,206.8677,206.8764,206.7898,206.8158,19008.0
2017-03-10 14:50:00,238.78,238.83,238.71,238.71,13832.0,206.8158,206.8591,206.7551,206.7551,13832.0
2017-03-10 14:55:00,238.74,238.79,238.71,238.77,22865.0,206.7811,206.8244,206.7551,206.8071,22865.0
2017-03-10 15:00:00,238.78,238.92,238.78,238.86,25375.0,206.8158,206.937,206.8158,206.885,25375.0
2017-03-10 15:05:00,238.86,238.88,238.77,238.81,30332.0,206.885,206.9024,206.8071,206.8417,30332.0
2017-03-10 15:10:00,238.81,238.87,238.8,238.87,28205.0,206.8417,206.8937,206.8331,206.8937,28205.0
2017-03-10 15:15:00,238.88,238.92,238.83,238.9,33284.0,206.9024,206.937,206.8591,206.9197,33284.0
2017-03-10 15:20:00,238.91,238.93,238.89,238.91,45017.0,206.9284,206.9457,206.911,206.9284,45017.0
2017-03-10 15:25:00,238.92,239.06,238.91,239.06,40677.0,206.937,207.0583,206.9284,207.0583,40677.0
2017-03-10 15:30:00,239.07,239.08,239.02,239.03,37458.0,207.0669,207.0756,207.0236,207.0323,37458.0
2017-03-10 15:35:00,239.03,239.12,238.98,238.98,32973.0,207.0323,207.1102,206.989,206.989,32973.0
2017-03-10 15:40:00,238.99,239.0,238.91,238.97,65412.0,206.9976,207.0063,206.9284,206.9803,65412.0
2017-03-10 15:45:00,238.96,239.05,238.9,239.05,68788.0,206.9717,207.0496,206.9197,207.0496,68788.0
2017-03-10 15:50:00,239.04,239.17,239.03,239.15,104371.0,207.041,207.1536,207.0323,207.1362,104371.0
2017-03-10 15:55:00,239.14,239.15,238.91,239.13,120497.0,207.1276,207.1362,206.9284,207.1189,120497.0
2017-03-13 09:30:00,239.11,239.34,239.07,239.28,92291.0,207.1016,207.3008,207.0669,207.2488,92291.0
2017-03-13 09:35:00,239.28,239.29,239.18,239.2,39974.0,207.2488,207.2575,207.1622,207.1795,39974.0
2017-03-13 09:40:00,239.13,239.16,239.01,239.06,12233.0,207.1189,207.1449,207.015,207.0583,12233.0
2017-03-13 09:45:00,239.08,239.18,239.04,239.13,31745.0,207.0756,207.1622,207.041,207.1189,31745.0
2017-03-13 09:50:00,239.11,239.11,239.0,239.11,15598.0,207.1016,207.1016,207.0063,207.1016,15598.0
2017-03-13 09:55:00,239.11,239.11,238.94,238.94,24300.0,207.1016,207.1016,206.9543,206.9543,24300.0
2017-03-13 10:00:00,238.94,239.06,238.92,238.97,45472.0,206.9543,207.0583,206.937,206.9803,45472.0
2017-03-13 10:05:00,238.96,238.97,238.87,238.88,10661.0,206.9717,206.9803,206.8937,206.9024,10661.0
2017-03-13 10:10:00,238.9,239.13,238.89,239.07,30415.0,206.9197,207.1189,206.911,207.0669,30415.0
2017-03-13 10:15:00,239.08,239.16,239.04,239.05,11731.0,207.0756,207.1449,207.041,207.0496,11731.0
2017-03-13 10:20:00,239.06,239.07,238.9,238.96,14271.0,207.0583,207.0669,206.9197,206.9717,14271.0
2017-03-13 10:25:00,238.95,239.04,238.89,239.02,10765.0,206.963,207.041,206.911,207.0236,10765.0
2017-03-13 10:30:00,239.04,239.11,239.01,239.02,12896.0,207.041,207.1016,207.015,207.0236,12896.0
2017-03-13 10:35:00,239.04,239.06,239.01,239.06,6509.0,207.041,207.0583,207.015,207.0583,6509.0
2017-03-13 10:40:00,239.02,239.06,238.93,238.96,8125.0,207.0236,207.0583,206.9457,206.9717,8125.0
2017-03-13 10:45:00,238.97,238.97,238.88,238.95,11820.0,206.9803,206.9803,206.9024,206.963,11820.0
2017-03-13 10:50:00,238.94,238.96,238.91,238.94,10094.0,206.9543,206.9717,206.9284,206.9543,10094.0
2017-03-13 10:55:00,238.94,238.99,238.93,238.98,12572.0,206.9543,206.9976,206.9457,206.989,12572.0
2017-03-13 11:00:00,238.98,238.98,238.88,238.91,9935.0,206.989,206.989,206.9024,206.9284,9935.0
2017-03-13 11:05:00,238.92,238.97,238.9,238.97,6841.0,206.937,206.9803,206.9197,206.9803,6841.0
2017-03-13 11:10:00,238.96,238.98,238.91,238.91,11297.0,206.9717,206.989,206.9284,206.9284,11297.0
2017-03-13 11:15:00,238.91,238.92,238.81,238.86,28977.0,206.9284,206.937,206.8417,206.885,28977.0
2017-03-13 11:20:00,238.85,238.86,238.8,238.82,32104.0,206.8764,206.885,206.8331,206.8504,32104.0
2017-03-13 11:25:00,238.81,238.82,238.75,238.81,19055.0,206.8417,206.8504,206.7898,206.8417,19055.0
2017-03-13 11:30:00,238.81,238.86,238.73,238.8,52377.0,206.8417,206.885,206.7725,206.8331,52377.0
2017-03-13 11:35:00,238.83,238.92,238.81,238.91,29808.0,206.8591,206.937,206.8417,206.9284,29808.0
2017-03-13 11:40:00,238.91,238.95,238.86,238.94,18670.0,206.9284,206.963,206.885,206.9543,18670.0
2017-03-13 11:45:00,238.95,238.98,238.93,238.94,12619.0,206.963,206.989,206.9457,206.9543,12619.0
2017-03-13 11:50:00,238.93,239.03,238.91,239.01,11711.0,206.9457,207.0323,206.9284,207.015,11711.0
2017-03-13 11:55:00,239.02,239.11,239.02,239.1,9453.0,207.0236,207.1016,207.0236,207.0929,9453.0
2017-03-13 12:00:00,239.1,239.16,239.1,239.12,18494.0,207.0929,207.1449,207.0929,207.1102,18494.0
2017-03-13 12:05:00,239.14,239.14,239.04,239.04,48450.0,207.1276,207.1276,207.041,207.041,48450.0
2017-03-13 12:10:00,239.05,239.05,239.0,239.01,12430.0,207.0496,207.0496,207.0063,207.015,12430.0
2017-03-13 12:15:00,239.02,239.04,238.87,238.9,25383.0,207.0236,207.041,206.8937,206.9197,25383.0
2017-03-13 12:20:00,238.91,238.94,238.85,238.86,14856.0,206.9284,206.9543,206.8764,206.885,14856.0
2017-03-13 12:25:00,238.87,238.93,238.87,238.89,13451.0,206.8937,206.9457,206.8937,206.911,13451.0
2017-03-13 12:30:00,238.89,238.94,238.88,238.9,16105.0,206.911,206.9543,206.9024,206.9197,16105.0
2017-03-13 12:35:00,238.91,238.92,238.86,238.89,27811.0,206.9284,206.937,206.885,206.911,27811.0
2017-03-13 12:40:00,238.92,239.03,238.89,239.03,11154.0,206.937,207.0323,206.911,207.0323,11154.0
2017-03-13 12:45:00,239.01,239.05,238.94,239.02,26373.0,207.015,207.0496,206.9543,207.0236,26373.0
2017-03-13 12:50:00,239.02,239.02,238.98,238.99,5380.0,207.0236,207.0236,206.989,206.9976,5380.0
2017-03-13 12:55:00,239.01,239.03,238.99,239.0,10117.0,207.015,207.0323,206.9976,207.0063,10117.0
2017-03-13 13:00:00,239.0,239.06,238.99,239.05,18804.0,207.0063,207.0583,206.9976,207.0496,18804.0
2017-03-13 13:05:00,239.04,239.05,238.99,239.05,18843.0,207.041,207.0496,206.9976,207.0496,18843.0
2017-03-13 13:10:00,239.04,239.05,238.91,238.98,26226.0,207.041,207.0496,206.9284,206.989,26226.0
2017-03-13 13:15:00,238.99,239.0,238.91,238.92,6494.0,206.9976,207.0063,206.9284,206.937,6494.0
2017-03-13 13:20:00,238.9,238.96,238.9,238.96,6501.0,206.9197,206.9717,206.9197,206.9717,6501.0
2017-03-13 13:25:00,238.95,239.0,238.92,238.94,17014.0,206.963,207.0063,206.937,206.9543,17014.0
2017-03-13 13:30:00,238.94,238.96,238.82,238.89,22996.0,206.9543,206.9717,206.8504,206.911,22996.0
2017-03-13 13:35:00,238.9,238.9,238.86,238.88,17777.0,206.9197,206.9197,206.885,206.9024,17777.0
2017-03-13 13:40:00,238.88,238.96,238.87,238.94,21580.0,206.9024,206.9717,206.8937,206.9543,21580.0
2017-03-13 13:45:00,238.94,238.96,238.91,238.93,12251.0,206.9543,206.9717,206.9284,206.9457,12251.0
2017-03-13 13:50:00,238.91,238.96,238.91,238.95,10212.0,206.9284,206.9717,206.9284,206.963,10212.0
2017-03-13 13:55:00,238.95,238.98,238.94,238.96,19753.0,206.963,206.989,206.9543,206.9717,19753.0
2017-03-13 14:00:00,238.96,238.97,238.93,238.93,9336.0,206.9717,206.9803,206.9457,206.9457,9336.0
2017-03-13 14:05:00,238.95,238.97,238.9,238.92,19834.0,206.963,206.9803,206.9197,206.937,19834.0
2017-03-13 14:10:00,238.92,238.98,238.88,238.98,23621.0,206.937,206.989,206.9024,206.989,23621.0
2017-03-13 14:15:00,238.98,238.99,238.94,238.95,14955.0,206.989,206.9976,206.9543,206.963,14955.0
2017-03-13 14:20:00,238.96,238.99,238.91,238.96,16925.0,206.9717,206.9976,206.9284,206.9717,16925.0
2017-03-13 14:25:00,238.96,239.08,238.95,239.04,13262.0,206.9717,207.0756,206.963,207.041,13262.0
2017-03-13 14:30:00,239.04,239.11,239.04,239.11,11283.0,207.041,207.1016,207.041,207.1016,11283.0
2017-03-13 14:35:00,239.11,239.14,239.07,239.09,29463.0,207.1016,207.1276,207.0669,207.0843,29463.0
2017-03-13 14:40:00,239.09,239.11,239.06,239.08,22929.0,207.0843,207.1016,207.0583,207.0756,22929.0
2017-03-13 14:45:00,239.08,239.08,239.01,239.06,25985.0,207.0756,207.0756,207.015,207.0583,25985.0
2017-03-13 14:50:00,239.05,239.1,239.03,239.1,9732.0,207.0496,207.0929,207.0323,207.0929,9732.0
2017-03-13 14:55:00,239.09,239.15,239.09,239.15,15516.0,207.0843,207.1362,207.0843,207.1362,15516.0
2017-03-13 15:00:00,239.14,239.15,239.11,239.13,21807.0,207.1276,207.1362,207.1016,207.1189,21807.0
2017-03-13 15:05:00,239.14,239.2,239.07,239.17,26915.0,207.1276,207.1795,207.0669,207.1536,26915.0
2017-03-13 15:10:00,239.19,239.21,239.16,239.2,21040.0,207.1709,207.1882,207.1449,207.1795,21040.0
2017-03-13 15:15:00,239.2,239.22,239.09,239.1,33718.0,207.1795,207.1969,207.0843,207.0929,33718.0
2017-03-13 15:20:00,239.08,239.13,239.08,239.1,20362.0,207.0756,207.1189,207.0756,207.0929,20362.0
2017-03-13 15:25:00,239.09,239.14,239.08,239.12,45769.0,207.0843,207.1276,207.0756,207.1102,45769.0
2017-03-13 15:30:00,239.11,239.13,239.08,239.13,20255.0,207.1016,207.1189,207.0756,207.1189,20255.0
2017-03-13 15:35:00,239.13,239.16,239.09,239.1,31294.0,207.1189,207.1449,207.0843,207.0929,31294.0
2017-03-13 15:40:00,239.1,239.21,239.08,239.21,34177.0,207.0929,207.1882,207.0756,207.1882,34177.0
2017-03-13 15:45:00,239.22,239.31,239.22,239.25,31816.0,207.1969,207.2748,207.1969,207.2228,31816.0
2017-03-13 15:50:00,239.25,239.25,239.15,239.21,48212.0,207.2228,207.2228,207.1362,207.1882,48212.0
2017-03-13 15:55:00,239.21,239.34,239.19,239.24,114985.0,207.1882,207.3008,207.1709,207.2142,114985.0
2017-03-14 09:30:00,238.66,238.67,238.4,238.52,97303.0,206.7118,206.7205,206.4866,206.5906,97303.0
2017-03-14 09:35:00,238.54,238.66,238.47,238.62,24684.0,206.6079,206.7118,206.5473,206.6772,24684.0
2017-03-14 09:40:00,238.65,238.73,238.54,238.64,18785.0,206.7032,206.7725,206.6079,206.6945,18785.0
2017-03-14 09:45:00,238.63,238.63,238.44,238.49,26707.0,206.6858,206.6858,206.5213,206.5646,26707.0
2017-03-14 09:50:00,238.48,238.53,238.23,238.31,60995.0,206.5559,206.5992,206.3394,206.4087,60995.0
2017-03-14 09:55:00,238.27,238.33,238.19,238.32,49591.0,206.374,206.426,206.3047,206.4173,49591.0
2017-03-14 10:00:00,238.33,238.33,238.11,238.26,27522.0,206.426,206.426,206.2354,206.3654,27522.0
2017-03-14 10:05:00,238.2,238.3,238.14,238.16,36984.0,206.3134,206.4,206.2614,206.2788,36984.0
2017-03-14 10:10:00,238.16,238.25,238.13,238.2,17590.0,206.2788,206.3567,206.2528,206.3134,17590.0
2017-03-14 10:15:00,238.2,238.24,237.83,237.83,36639.0,206.3134,206.348,205.9929,205.9929,36639.0
2017-03-14 10:20:00,237.81,237.95,237.8,237.93,42377.0,205.9756,206.0969,205.9669,206.0795,42377.0
2017-03-14 10:25:00,237.94,237.96,237.85,237.86,27999.0,206.0882,206.1055,206.0103,206.0189,27999.0
2017-03-14 10:30:00,237.83,237.93,237.73,237.93,31930.0,205.9929,206.0795,205.9063,206.0795,31930.0
2017-03-14 10:35:00,237.92,237.98,237.89,237.89,32762.0,206.0709,206.1229,206.0449,206.0449,32762.0
2017-03-14 10:40:00,237.89,237.9,237.74,237.74,33715.0,206.0449,206.0536,205.915,205.915,33715.0
2017-03-14 10:45:00,237.74,237.83,237.66,237.76,20306.0,205.915,205.9929,205.8457,205.9323,20306.0
2017-03-14 10:50:00,237.76,237.97,237.75,237.91,23130.0,205.9323,206.1142,205.9236,206.0622,23130.0
2017-03-14 10:55:00,237.91,238.07,237.91,238.07,14889.0,206.0622,206.2008,206.0622,206.2008,14889.0
2017-03-14 11:00:00,238.08,238.14,238.01,238.06,26405.0,206.2095,206.2614,206.1488,206.1921,26405.0
2017-03-14 11:05:00,238.04,238.05,237.96,237.98,8315.0,206.1748,206.1835,206.1055,206.1229,8315.0
2017-03-14 11:10:00,237.98,237.99,237.83,237.93,15358.0,206.1229,206.1315,205.9929,206.0795,15358.0
2017-03-14 11:15:00,237.93,238.37,237.93,238.25,67279.0,206.0795,206.4606,206.0795,206.3567,67279.0
2017-03-14 11:20:00,238.28,238.31,238.13,238.19,17297.0,206.3827,206.4087,206.2528,206.3047,17297.0
2017-03-14 11:25:00,238.23,238.43,238.22,238.32,39200.0,206.3394,206.5126,206.3307,206.4173,39200.0
2017-03-14 11:30:00,238.36,238.4,238.25,238.33,18956.0,206.452,206.4866,206.3567,206.426,18956.0
2017-03-14 11:35:00,238.33,238.39,238.29,238.31,14951.0,206.426,206.478,206.3914,206.4087,14951.0
2017-03-14 11:40:00,238.34,238.41,238.3,238.31,8131.0,206.4347,206.4953,206.4,206.4087,8131.0
2017-03-14 11:45:00,238.29,238.38,238.25,238.38,11158.0,206.3914,206.4693,206.3567,206.4693,11158.0
2017-03-14 11:50:00,238.39,238.48,238.37,238.4,21136.0,206.478,206.5559,206.4606,206.4866,21136.0
2017-03-14 11:55:00,238.41,238.46,238.4,238.44,8621.0,206.4953,206.5386,206.4866,206.5213,8621.0
2017-03-14 12:00:00,238.44,238.49,238.36,238.36,17048.0,206.5213,206.5646,206.452,206.452,17048.0
2017-03-14 12:05:00,238.36,238.36,238.04,238.06,16104.0,206.452,206.452,206.1748,206.1921,16104.0
2017-03-14 12:10:00,238.05,238.08,237.91,237.95,35947.0,206.1835,206.2095,206.0622,206.0969,35947.0
2017-03-14 12:15:00,237.95,238.01,237.89,237.93,50611.0,206.0969,206.1488,206.0449,206.0795,50611.0
2017-03-14 12:20:00,237.95,238.01,237.94,238.0,47310.0,206.0969,206.1488,206.0882,206.1402,47310.0
2017-03-14 12:25:00,238.01,238.09,238.01,238.05,85879.0,206.1488,206.2181,206.1488,206.1835,85879.0
2017-03-14 12:30:00,238.05,238.13,238.05,238.06,25373.0,206.1835,206.2528,206.1835,206.1921,25373.0
2017-03-14 12:35:00,238.06,238.08,237.96,237.98,37416.0,206.1921,206.2095,206.1055,206.1229,37416.0
2017-03-14 12:40:00,238.0,238.07,237.97,238.07,12234.0,206.1402,206.2008,206.1142,206.2008,12234.0
2017-03-14 12:45:00,238.1,238.1,238.03,238.07,7941.0,206.2268,206.2268,206.1662,206.2008,7941.0
2017-03-14 12:50:00,238.04,238.05,237.94,238.0,12565.0,206.1748,206.1835,206.0882,206.1402,12565.0
2017-03-14 12:55:00,238.0,238.06,237.97,238.02,25110.0,206.1402,206.1921,206.1142,206.1575,25110.0
2017-03-14 13:00:00,238.03,238.1,238.02,238.06,16093.0,206.1662,206.2268,206.1575,206.1921,16093.0
2017-03-14 13:05:00,238.08,238.1,238.01,238.02,11581.0,206.2095,206.2268,206.1488,206.1575,11581.0
2017-03-14 13:10:00,238.02,238.29,237.97,238.28,22419.0,206.1575,206.3914,206.1142,206.3827,22419.0
2017-03-14 13:15:00,238.27,238.33,238.18,238.24,20859.0,206.374,206.426,206.2961,206.348,20859.0
2017-03-14 13:20:00,238.23,238.24,238.16,238.22,15164.0,206.3394,206.348,206.2788,206.3307,15164.0
2017-03-14 13:25:00,238.23,238.37,238.23,238.32,14756.0,206.3394,206.4606,206.3394,206.4173,14756.0
2017-03-14 13:30:00,238.31,238.36,238.26,238.29,12227.0,206.4087,206.452,206.3654,206.3914,12227.0
2017-03-14 13:35:00,238.28,238.32,238.27,238.31,19454.0,206.3827,206.4173,206.374,206.4087,19454.0
2017-03-14 13:40:00,238.3,238.32,238.18,238.22,30897.0,206.4,206.4173,206.2961,206.3307,30897.0
2017-03-14 13:45:00,238.23,238.27,238.19,238.26,30889.0,206.3394,206.374,206.3047,206.3654,30889.0
2017-03-14 13:50:00,238.24,238.27,238.13,238.15,69523.0,206.348,206.374,206.2528,206.2701,69523.0
2017-03-14 13:55:00,238.16,238.24,238.15,238.19,77563.0,206.2788,206.348,206.2701,206.3047,77563.0
2017-03-14 14:00:00,238.2,238.26,238.19,238.23,20856.0,206.3134,206.3654,206.3047,206.3394,20856.0
2017-03-14 14:05:00,238.22,238.29,238.21,238.27,35171.0,206.3307,206.3914,206.3221,206.374,35171.0
2017-03-14 14:10:00,238.28,238.28,238.18,238.21,33823.0,206.3827,206.3827,206.2961,206.3221,33823.0
2017-03-14 14:15:00,238.21,238.29,238.08,238.16,90097.0,206.3221,206.3914,206.2095,206.2788,90097.0
2017-03-14 14:20:00,238.18,238.21,238.15,238.16,44054.0,206.2961,206.3221,206.2701,206.2788,44054.0
2017-03-14 14:25:00,238.17,238.28,238.17,238.25,38053.0,206.2874,206.3827,206.2874,206.3567,38053.0
2017-03-14 14:30:00,238.26,238.39,238.24,238.36,30886.0,206.3654,206.478,206.348,206.452,30886.0
2017-03-14 14:35:00,238.36,238.43,238.32,238.36,35908.0,206.452,206.5126,206.4173,206.452,35908.0
2017-03-14 14:40:00,238.36,238.39,238.32,238.33,22291.0,206.452,206.478,206.4173,206.426,22291.0
2017-03-14 14:45:00,238.31,238.35,238.22,238.25,28718.0,206.4087,206.4433,206.3307,206.3567,28718.0
2017-03-14 14:50:00,238.26,238.26,238.14,238.22,46057.0,206.3654,206.3654,206.2614,206.3307,46057.0
2017-03-14 14:55:00,238.21,238.24,238.16,238.23,30970.0,206.3221,206.348,206.2788,206.3394,30970.0
2017-03-14 15:00:00,238.21,238.35,238.2,238.33,43769.0,206.3221,206.4433,206.3134,206.426,43769.0
2017-03-14 15:05:00,238.33,238.39,238.33,238.37,30346.0,206.426,206.478,206.426,206.4606,30346.0
2017-03-14 15:10:00,238.37,238.4,238.34,238.38,24060.0,206.4606,206.4866,206.4347,206.4693,24060.0
2017-03-14 15:15:00,238.38,238.41,238.33,238.41,19389.0,206.4693,206.4953,206.426,206.4953,19389.0
2017-03-14 15:20:00,238.41,238.42,238.37,238.41,15145.0,206.4953,206.504,206.4606,206.4953,15145.0
2017-03-14 15:25:00,238.42,238.5,238.41,238.5,14127.0,206.504,206.5732,206.4953,206.5732,14127.0
2017-03-14 15:30:00,238.5,238.5,238.41,238.47,25452.0,206.5732,206.5732,206.4953,206.5473,25452.0
2017-03-14 15:35:00,238.47,238.48,238.41,238.41,14603.0,206.5473,206.5559,206.4953,206.4953,14603.0
2017-03-14 15:40:00,238.4,238.41,238.31,238.4,38736.0,206.4866,206.4953,206.4087,206.4866,38736.0
2017-03-14 15:45:00,238.38,238.46,238.36,238.45,24062.0,206.4693,206.5386,206.452,206.5299,24062.0
2017-03-14 15:50:00,238.46,238.49,238.35,238.41,35470.0,206.5386,206.5646,206.4433,206.4953,35470.0
2017-03-14 15:55:00,238.42,238.47,238.35,238.4,106954.0,206.504,206.5473,206.4433,206.4866,106954.0
2017-03-15 09:30:00,239.05,239.09,238.87,238.88,91286.0,207.0496,207.0843,206.8937,206.9024,91286.0
2017-03-15 09:35:00,238.94,238.96,238.79,238.84,37806.0,206.9543,206.9717,206.8244,206.8677,37806.0
2017-03-15 09:40:00,238.82,238.97,238.78,238.94,26487.0,206.8504,206.9803,206.8158,206.9543,26487.0
2017-03-15 09:45:00,238.95,239.04,238.9,239.03,69245.0,206.963,207.041,206.9197,207.0323,69245.0
2017-03-15 09:50:00,239.03,239.1,239.02,239.06,19276.0,207.0323,207.0929,207.0236,207.0583,19276.0
2017-03-15 09:55:00,239.05,239.12,239.01,239.01,25904.0,207.0496,207.1102,207.015,207.015,25904.0
2017-03-15 10:00:00,239.04,239.11,239.02,239.04,39392.0,207.041,207.1016,207.0236,207.041,39392.0
2017-03-15 10:05:00,239.06,239.07,238.97,239.06,15475.0,207.0583,207.0669,206.9803,207.0583,15475.0
2017-03-15 10:10:00,239.07,239.15,239.05,239.07,20594.0,207.0669,207.1362,207.0496,207.0669,20594.0
2017-03-15 10:15:00,239.08,239.08,238.93,238.98,25014.0,207.0756,207.0756,206.9457,206.989,25014.0
2017-03-15 10:20:00,238.98,239.07,238.96,239.06,13935.0,206.989,207.0669,206.9717,207.0583,13935.0
2017-03-15 10:25:00,239.06,239.2,239.02,239.19,25624.0,207.0583,207.1795,207.0236,207.1709,25624.0
2017-03-15 10:30:00,239.21,239.24,239.1,239.16,18980.0,207.1882,207.2142,207.0929,207.1449,18980.0
2017-03-15 10:35:00,239.18,239.2,239.12,239.12,14177.0,207.1622,207.1795,207.1102,207.1102,14177.0
2017-03-15 10:40:00,239.11,239.15,239.08,239.11,14074.0,207.1016,207.1362,207.0756,207.1016,14074.0
2017-03-15 10:45:00,239.1,239.11,238.99,239.04,20728.0,207.0929,207.1016,206.9976,207.041,20728.0
2017-03-15 10:50:00,239.02,239.08,238.98,239.01,18112.0,207.0236,207.0756,206.989,207.015,18112.0
2017-03-15 10:55:00,239.01,239.11,238.96,239.11,52321.0,207.015,207.1016,206.9717,207.1016,52321.0
2017-03-15 11:00:00,239.07,239.15,239.07,239.13,20225.0,207.0669,207.1362,207.0669,207.1189,20225.0
2017-03-15 11:05:00,239.13,239.2,239.11,239.16,99555.0,207.1189,207.1795,207.1016,207.1449,99555.0
2017-03-15 11:10:00,239.19,239.21,239.17,239.19,7045.0,207.1709,207.1882,207.1536,207.1709,7045.0
2017-03-15 11:15:00,239.18,239.2,239.12,239.2,24006.0,207.1622,207.1795,207.1102,207.1795,24006.0
2017-03-15 11:20:00,239.18,239.21,239.12,239.21,20636.0,207.1622,207.1882,207.1102,207.1882,20636.0
2017-03-15 11:25:00,239.21,239.23,239.17,239.2,26575.0,207.1882,207.2055,207.1536,207.1795,26575.0
2017-03-15 11:30:00,239.2,239.29,239.18,239.29,21503.0,207.1795,207.2575,207.1622,207.2575,21503.0
2017-03-15 11:35:00,239.28,239.3,239.27,239.3,29975.0,207.2488,207.2661,207.2402,207.2661,29975.0
2017-03-15 11:40:00,239.29,239.3,239.22,239.22,32149.0,207.2575,207.2661,207.1969,207.1969,32149.0
2017-03-15 11:45:00,239.22,239.24,239.17,239.17,20262.0,207.1969,207.2142,207.1536,207.1536,20262.0
2017-03-15 11:50:00,239.17,239.22,239.14,239.2,32450.0,207.1536,207.1969,207.1276,207.1795,32450.0
2017-03-15 11:55:00,239.19,239.25,239.17,239.25,12012.0,207.1709,207.2228,207.1536,207.2228,12012.0
2017-03-15 12:00:00,239.24,239.3,239.24,239.3,17030.0,207.2142,207.2661,207.2142,207.2661,17030.0
2017-03-15 12:05:00,239.29,239.35,239.26,239.34,8737.0,207.2575,207.3095,207.2315,207.3008,8737.0
2017-03-15 12:10:00,239.33,239.34,239.28,239.3,50587.0,207.2921,207.3008,207.2488,207.2661,50587.0
2017-03-15 12:15:00,239.28,239.36,239.27,239.31,28358.0,207.2488,207.3181,207.2402,207.2748,28358.0
2017-03-15 12:20:00,239.3,239.37,239.29,239.34,11258.0,207.2661,207.3268,207.2575,207.3008,11258.0
2017-03-15 12:25:00,239.35,239.36,239.31,239.35,15223.0,207.3095,207.3181,207.2748,207.3095,15223.0
2017-03-15 12:30:00,239.35,239.47,239.33,239.43,43211.0,207.3095,207.4134,207.2921,207.3787,43211.0
2017-03-15 12:35:00,239.44,239.59,239.43,239.51,161214.0,207.3874,207.5173,207.3787,207.448,161214.0
2017-03-15 12:40:00,239.51,239.59,239.48,239.59,32424.0,207.448,207.5173,207.4221,207.5173,32424.0
2017-03-15 12:45:00,239.59,239.63,239.52,239.63,13643.0,207.5173,207.552,207.4567,207.552,13643.0
2017-03-15 12:50:00,239.61,239.64,239.54,239.59,21733.0,207.5347,207.5606,207.474,207.5173,21733.0
2017-03-15 12:55:00,239.6,239.63,239.54,239.58,65438.0,207.526,207.552,207.474,207.5087,65438.0
2017-03-15 13:00:00,239.57,239.63,239.56,239.58,41433.0,207.5,207.552,207.4913,207.5087,41433.0
2017-03-15 13:05:00,239.57,239.57,239.48,239.55,11919.0,207.5,207.5,207.4221,207.4827,11919.0
2017-03-15 13:10:00,239.54,239.55,239.48,239.49,13391.0,207.474,207.4827,207.4221,207.4307,13391.0
2017-03-15 13:15:00,239.47,239.48,239.35,239.36,19395.0,207.4134,207.4221,207.3095,207.3181,19395.0
2017-03-15 13:20:00,239.37,239.38,239.32,239.34,58385.0,207.3268,207.3354,207.2835,207.3008,58385.0
2017-03-15 13:25:00,239.31,239.33,239.28,239.33,21244.0,207.2748,207.2921,207.2488,207.2921,21244.0
2017-03-15 13:30:00,239.32,239.34,239.28,239.34,6342.0,207.2835,207.3008,207.2488,207.3008,6342.0
2017-03-15 13:35:00,239.34,239.39,239.34,239.35,9416.0,207.3008,207.3441,207.3008,207.3095,9416.0
2017-03-15 13:40:00,239.37,239.39,239.34,239.36,12038.0,207.3268,207.3441,207.3008,207.3181,12038.0
2017-03-15 13:45:00,239.36,239.38,239.34,239.37,35443.0,207.3181,207.3354,207.3008,207.3268,35443.0
2017-03-15 13:50:00,239.36,239.37,239.3,239.34,14474.0,207.3181,207.3268,207.2661,207.3008,14474.0
2017-03-15 13:55:00,239.35,239.35,239.25,239.31,50692.0,207.3095,207.3095,207.2228,207.2748,50692.0
2017-03-15 14:00:00,239.42,240.1,239.31,240.04,161598.0,207.3701,207.9591,207.2748,207.9071,161598.0
2017-03-15 14:05:00,240.04,240.28,239.9,239.96,126754.0,207.9071,208.115,207.7858,207.8378,126754.0
2017-03-15 14:10:00,239.95,240.18,239.92,240.02,65123.0,207.8291,208.0283,207.8032,207.8898,65123.0
2017-03-15 14:15:00,240.01,240.12,239.88,239.94,44713.0,207.8811,207.9764,207.7685,207.8205,44713.0
2017-03-15 14:20:00,239.96,240.11,239.95,240.06,29243.0,207.8378,207.9677,207.8291,207.9244,29243.0
2017-03-15 14:25:00,240.05,240.19,239.98,239.98,67927.0,207.9158,208.037,207.8551,207.8551,67927.0
2017-03-15 14:30:00,239.98,240.05,239.75,239.87,77853.0,207.8551,207.9158,207.6559,207.7598,77853.0
2017-03-15 14:35:00,239.86,240.01,239.72,240.01,33522.0,207.7512,207.8811,207.6299,207.8811,33522.0
2017-03-15 14:40:00,240.02,240.12,239.92,240.09,107008.0,207.8898,207.9764,207.8032,207.9504,107008.0
2017-03-15 14:45:00,240.1,240.55,240.09,240.39,130734.0,207.9591,208.3488,207.9504,208.2102,130734.0
2017-03-15 14:50:00,240.42,240.53,240.36,240.46,55554.0,208.2362,208.3315,208.1843,208.2709,55554.0
2017-03-15 14:55:00,240.45,240.46,240.21,240.33,69682.0,208.2622,208.2709,208.0543,208.1583,69682.0
2017-03-15 15:00:00,240.35,240.41,240.22,240.25,69670.0,208.1756,208.2276,208.063,208.089,69670.0
2017-03-15 15:05:00,240.22,240.39,240.22,240.34,51240.0,208.063,208.2102,208.063,208.1669,51240.0
2017-03-15 15:10:00,240.35,240.59,240.29,240.59,53421.0,208.1756,208.3835,208.1236,208.3835,53421.0
2017-03-15 15:15:00,240.59,240.65,240.55,240.59,99248.0,208.3835,208.4354,208.3488,208.3835,99248.0
2017-03-15 15:20:00,240.59,240.59,240.45,240.5,81820.0,208.3835,208.3835,208.2622,208.3055,81820.0
2017-03-15 15:25:00,240.51,240.61,240.48,240.6,46713.0,208.3142,208.4008,208.2882,208.3921,46713.0
2017-03-15 15:30:00,240.6,240.9,240.59,240.82,85063.0,208.3921,208.652,208.3835,208.5827,85063.0
2017-03-15 15:35:00,240.83,240.93,240.8,240.82,62578.0,208.5913,208.6779,208.5654,208.5827,62578.0
2017-03-15 15:40:00,240.81,240.82,240.64,240.65,52188.0,208.574,208.5827,208.4268,208.4354,52188.0
2017-03-15 15:45:00,240.64,240.67,240.37,240.44,100870.0,208.4268,208.4528,208.1929,208.2535,100870.0
2017-03-15 15:50:00,240.47,240.65,240.46,240.65,60499.0,208.2795,208.4354,208.2709,208.4354,60499.0
2017-03-15 15:55:00,240.64,240.66,240.34,240.38,122130.0,208.4268,208.4441,208.1669,208.2016,122130.0
2017-03-16 09:30:00,240.61,240.67,240.45,240.63,123159.0,208.4008,208.4528,208.2622,208.4181,123159.0
2017-03-16 09:35:00,240.62,240.62,240.41,240.52,43305.0,208.4094,208.4094,208.2276,208.3228,43305.0
2017-03-16 09:40:00,240.5,240.7,240.48,240.59,27866.0,208.3055,208.4787,208.2882,208.3835,27866.0
2017-03-16 09:45:00,240.59,240.63,240.47,240.56,46080.0,208.3835,208.4181,208.2795,208.3575,46080.0
2017-03-16 09:50:00,240.6,240.7,240.53,240.59,36939.0,208.3921,208.4787,208.3315,208.3835,36939.0
2017-03-16 09:55:00,240.59,240.6,240.45,240.5,54572.0,208.3835,208.3921,208.2622,208.3055,54572.0
2017-03-16 10:00:00,240.53,240.7,240.53,240.64,25923.0,208.3315,208.4787,208.3315,208.4268,25923.0
2017-03-16 10:05:00,240.63,240.67,240.56,240.57,29826.0,208.4181,208.4528,208.3575,208.3661,29826.0
2017-03-16 10:10:00,240.56,240.58,240.21,240.33,51980.0,208.3575,208.3748,208.0543,208.1583,51980.0
2017-03-16 10:15:00,240.33,240.35,240.21,240.25,50570.0,208.1583,208.1756,208.0543,208.089,50570.0
2017-03-16 10:20:00,240.24,240.24,240.04,240.17,48578.0,208.0803,208.0803,207.9071,208.0197,48578.0
2017-03-16 10:25:00,240.19,240.28,240.14,240.23,25826.0,208.037,208.115,207.9937,208.0717,25826.0
2017-03-16 10:30:00,240.25,240.31,240.2,240.31,24900.0,208.089,208.1409,208.0457,208.1409,24900.0
2017-03-16 10:35:00,240.3,240.31,240.12,240.13,29347.0,208.1323,208.1409,207.9764,207.985,29347.0
2017-03-16 10:40:00,240.14,240.23,240.1,240.23,53562.0,207.9937,208.0717,207.9591,208.0717,53562.0
2017-03-16 10:45:00,240.23,240.37,240.2,240.33,54161.0,208.0717,208.1929,208.0457,208.1583,54161.0
2017-03-16 10:50:00,240.33,240.34,240.23,240.25,33789.0,208.1583,208.1669,208.0717,208.089,33789.0
2017-03-16 10:55:00,240.26,240.27,240.06,240.21,40227.0,208.0976,208.1063,207.9244,208.0543,40227.0
2017-03-16 11:00:00,240.2,240.23,239.77,239.83,78031.0,208.0457,208.0717,207.6732,207.7252,78031.0
2017-03-16 11:05:00,239.82,240.03,239.79,240.03,41807.0,207.7165,207.8984,207.6906,207.8984,41807.0
2017-03-16 11:10:00,240.02,240.03,239.93,239.93,31087.0,207.8898,207.8984,207.8118,207.8118,31087.0
2017-03-16 11:15:00,239.93,240.04,239.82,239.87,34032.0,207.8118,207.9071,207.7165,207.7598,34032.0
2017-03-16 11:20:00,239.86,239.9,239.75,239.75,37299.0,207.7512,207.7858,207.6559,207.6559,37299.0
2017-03-16 11:25:00,239.75,239.9,239.7,239.77,23074.0,207.6559,207.7858,207.6126,207.6732,23074.0
2017-03-16 11:30:00,239.79,239.89,239.72,239.74,29532.0,207.6906,207.7772,207.6299,207.6472,29532.0
2017-03-16 11:35:00,239.72,239.77,239.64,239.72,15290.0,207.6299,207.6732,207.5606,207.6299,15290.0
2017-03-16 11:40:00,239.72,239.81,239.71,239.73,17781.0,207.6299,207.7079,207.6213,207.6386,17781.0
2017-03-16 11:45:00,239.74,239.87,239.74,239.8,36051.0,207.6472,207.7598,207.6472,207.6992,36051.0
2017-03-16 11:50:00,239.81,239.93,239.8,239.87,25693.0,207.7079,207.8118,207.6992,207.7598,25693.0
2017-03-16 11:55:00,239.87,239.98,239.84,239.98,17074.0,207.7598,207.8551,207.7339,207.8551,17074.0
2017-03-16 12:00:00,239.97,240.0,239.89,239.89,16533.0,207.8465,207.8724,207.7772,207.7772,16533.0
2017-03-16 12:05:00,239.9,239.93,239.82,239.88,9189.0,207.7858,207.8118,207.7165,207.7685,9189.0
2017-03-16 12:10:00,239.9,239.94,239.89,239.9,10524.0,207.7858,207.8205,207.7772,207.7858,10524.0
2017-03-16 12:15:00,239.91,240.04,239.9,240.02,16683.0,207.7945,207.9071,207.7858,207.8898,16683.0
2017-03-16 12:20:00,240.02,240.11,239.99,240.1,15774.0,207.8898,207.9677,207.8638,207.9591,15774.0
2017-03-16 12:25:00,240.12,240.19,240.12,240.15,29003.0,207.9764,208.037,207.9764,208.0024,29003.0
2017-03-16 12:30:00,240.18,240.18,240.09,240.09,16600.0,208.0283,208.0283,207.9504,207.9504,16600.0
2017-03-16 12:35:00,240.11,240.17,240.1,240.1,12862.0,207.9677,208.0197,207.9591,207.9591,12862.0
2017-03-16 12:40:00,240.1,240.21,240.08,240.16,8458.0,207.9591,208.0543,207.9417,208.011,8458.0
2017-03-16 12:45:00,240.17,240.26,240.16,240.16,23951.0,208.0197,208.0976,208.011,208.011,23951.0
2017-03-16 12:50:00,240.17,240.2,240.15,240.17,4317.0,208.0197,208.0457,208.0024,208.0197,4317.0
2017-03-16 12:55:00,240.18,240.2,240.15,240.19,12336.0,208.0283,208.0457,208.0024,208.037,12336.0
2017-03-16 13:00:00,240.18,240.18,240.14,240.16,11635.0,208.0283,208.0283,207.9937,208.011,11635.0
2017-03-16 13:05:00,240.16,240.19,240.06,240.06,9319.0,208.011,208.037,207.9244,207.9244,9319.0
2017-03-16 13:10:00,240.06,240.1,240.02,240.1,11171.0,207.9244,207.9591,207.8898,207.9591,11171.0
2017-03-16 13:15:00,240.08,240.08,239.91,239.95,23880.0,207.9417,207.9417,207.7945,207.8291,23880.0
2017-03-16 13:20:00,239.97,240.0,239.92,239.96,22856.0,207.8465,207.8724,207.8032,207.8378,22856.0
2017-03-16 13:25:00,239.94,239.98,239.92,239.92,15666.0,207.8205,207.8551,207.8032,207.8032,15666.0
2017-03-16 13:30:00,239.92,240.11,239.91,240.01,46776.0,207.8032,207.9677,207.7945,207.8811,46776.0
2017-03-16 13:35:00,240.01,240.04,239.93,239.99,22636.0,207.8811,207.9071,207.8118,207.8638,22636.0
2017-03-16 13:40:00,239.99,240.08,239.92,240.08,14475.0,207.8638,207.9417,207.8032,207.9417,14475.0
2017-03-16 13:45:00,240.1,240.18,240.06,240.15,30467.0,207.9591,208.0283,207.9244,208.0024,30467.0
2017-03-16 13:50:00,240.16,240.22,240.15,240.18,20038.0,208.011,208.063,208.0024,208.0283,20038.0
2017-03-16 13:55:00,240.18,240.21,240.09,240.09,18068.0,208.0283,208.0543,207.9504,207.9504,18068.0
2017-03-16 14:00:00,240.07,240.13,240.06,240.1,32186.0,207.9331,207.985,207.9244,207.9591,32186.0
2017-03-16 14:05:00,240.09,240.13,240.06,240.12,13608.0,207.9504,207.985,207.9244,207.9764,13608.0
2017-03-16 14:10:00,240.11,240.18,240.1,240.18,21927.0,207.9677,208.0283,207.9591,208.0283,21927.0
2017-03-16 14:15:00,240.17,240.17,240.09,240.12,15413.0,208.0197,208.0197,207.9504,207.9764,15413.0
2017-03-16 14:20:00,240.13,240.15,240.04,240.12,23107.0,207.985,208.0024,207.9071,207.9764,23107.0
2017-03-16 14:25:00,240.12,240.15,240.1,240.15,14252.0,207.9764,208.0024,207.9591,208.0024,14252.0
2017-03-16 14:30:00,240.14,240.19,240.12,240.18,29267.0,207.9937,208.037,207.9764,208.0283,29267.0
2017-03-16 14:35:00,240.18,240.19,240.12,240.12,22569.0,208.0283,208.037,207.9764,207.9764,22569.0
2017-03-16 14:40:00,240.13,240.13,239.93,239.94,20778.0,207.985,207.985,207.8118,207.8205,20778.0
2017-03-16 14:45:00,239.94,239.94,239.75,239.83,53966.0,207.8205,207.8205,207.6559,207.7252,53966.0
2017-03-16 14:50:00,239.84,239.86,239.74,239.79,24233.0,207.7339,207.7512,207.6472,207.6906,24233.0
2017-03-16 14:55:00,239.81,239.84,239.72,239.76,31418.0,207.7079,207.7339,207.6299,207.6646,31418.0
2017-03-16 15:00:00,239.76,239.79,239.6,239.74,38378.0,207.6646,207.6906,207.526,207.6472,38378.0
2017-03-16 15:05:00,239.75,239.82,239.74,239.76,31411.0,207.6559,207.7165,207.6472,207.6646,31411.0
2017-03-16 15:10:00,239.78,239.88,239.78,239.84,19503.0,207.6819,207.7685,207.6819,207.7339,19503.0
2017-03-16 15:15:00,239.84,239.94,239.84,239.91,18743.0,207.7339,207.8205,207.7339,207.7945,18743.0
2017-03-16 15:20:00,239.93,240.03,239.93,240.0,34053.0,207.8118,207.8984,207.8118,207.8724,34053.0
2017-03-16 15:25:00,240.0,240.0,239.84,239.9,22221.0,207.8724,207.8724,207.7339,207.7858,22221.0
2017-03-16 15:30:00,239.91,239.91,239.79,239.91,45436.0,207.7945,207.7945,207.6906,207.7945,45436.0
2017-03-16 15:35:00,239.91,239.97,239.89,239.93,51036.0,207.7945,207.8465,207.7772,207.8118,51036.0
2017-03-16 15:40:00,239.92,240.02,239.91,239.99,49827.0,207.8032,207.8898,207.7945,207.8638,49827.0
2017-03-16 15:45:00,240.0,240.02,239.9,239.91,53162.0,207.8724,207.8898,207.7858,207.7945,53162.0
2017-03-16 15:50:00,239.9,239.98,239.81,239.87,63389.0,207.7858,207.8551,207.7079,207.7598,63389.0
2017-03-16 15:55:00,239.88,240.08,239.87,240.05,646170.0,207.7685,207.9417,207.7598,207.9158,646170.0
2017-03-17 09:30:00,240.37,240.37,240.05,240.06,134940.0,208.1929,208.1929,207.9158,207.9244,134940.0
2017-03-17 09:35:00,240.07,240.18,240.05,240.06,24949.0,207.9331,208.0283,207.9158,207.9244,24949.0
2017-03-17 09:40:00,240.1,240.16,240.03,240.15,27305.0,207.9591,208.011,207.8984,208.0024,27305.0
2017-03-17 09:45:00,240.14,240.24,240.09,240.24,42525.0,207.9937,208.0803,207.9504,208.0803,42525.0
2017-03-17 09:50:00,240.23,240.31,240.21,240.29,32026.0,208.0717,208.1409,208.0543,208.1236,32026.0
2017-03-17 09:55:00,240.29,240.29,240.12,240.12,34592.0,208.1236,208.1236,207.9764,207.9764,34592.0
2017-03-17 10:00:00,240.13,240.17,240.03,240.1,52280.0,207.985,208.0197,207.8984,207.9591,52280.0
2017-03-17 10:05:00,240.09,240.11,239.96,240.11,22884.0,207.9504,207.9677,207.8378,207.9677,22884.0
2017-03-17 10:10:00,240.12,240.17,240.01,240.01,36601.0,207.9764,208.0197,207.8811,207.8811,36601.0
2017-03-17 10:15:00,240.01,240.02,239.94,240.0,21567.0,207.8811,207.8898,207.8205,207.8724,21567.0
2017-03-17 10:20:00,240.01,240.03,239.92,239.93,25896.0,207.8811,207.8984,207.8032,207.8118,25896.0
2017-03-17 10:25:00,239.95,240.06,239.95,240.05,20466.0,207.8291,207.9244,207.8291,207.9158,20466.0
2017-03-17 10:30:00,240.06,240.09,239.97,240.06,28096.0,207.9244,207.9504,207.8465,207.9244,28096.0
2017-03-17 10:35:00,240.06,240.06,239.88,239.93,32708.0,207.9244,207.9244,207.7685,207.8118,32708.0
2017-03-17 10:40:00,239.97,240.0,239.88,239.9,26589.0,207.8465,207.8724,207.7685,207.7858,26589.0
2017-03-17 10:45:00,239.88,239.98,239.88,239.95,8433.0,207.7685,207.8551,207.7685,207.8291,8433.0
2017-03-17 10:50:00,239.93,239.97,239.84,239.85,22505.0,207.8118,207.8465,207.7339,207.7425,22505.0
2017-03-17 10:55:00,239.85,239.93,239.85,239.92,20856.0,207.7425,207.8118,207.7425,207.8032,20856.0
2017-03-17 11:00:00,239.93,239.93,239.73,239.76,26729.0,207.8118,207.8118,207.6386,207.6646,26729.0
2017-03-17 11:05:00,239.77,239.84,239.73,239.82,14708.0,207.6732,207.7339,207.6386,207.7165,14708.0
2017-03-17 11:10:00,239.81,239.9,239.77,239.79,16896.0,207.7079,207.7858,207.6732,207.6906,16896.0
2017-03-17 11:15:00,239.8,239.9,239.79,239.85,7220.0,207.6992,207.7858,207.6906,207.7425,7220.0
2017-03-17 11:20:00,239.87,239.92,239.83,239.84,12918.0,207.7598,207.8032,207.7252,207.7339,12918.0
2017-03-17 11:25:00,239.86,239.88,239.83,239.84,27989.0,207.7512,207.7685,207.7252,207.7339,27989.0
2017-03-17 11:30:00,239.83,239.87,239.79,239.8,11170.0,207.7252,207.7598,207.6906,207.6992,11170.0
2017-03-17 11:35:00,239.78,239.78,239.67,239.76,13124.0,207.6819,207.6819,207.5866,207.6646,13124.0
2017-03-17 11:40:00,239.75,239.89,239.75,239.86,9363.0,207.6559,207.7772,207.6559,207.7512,9363.0
2017-03-17 11:45:00,239.87,239.9,239.82,239.84,12054.0,207.7598,207.7858,207.7165,207.7339,12054.0
2017-03-17 11:50:00,239.83,239.89,239.82,239.83,14093.0,207.7252,207.7772,207.7165,207.7252,14093.0
2017-03-17 11:55:00,239.85,239.97,239.85,239.97,26135.0,207.7425,207.8465,207.7425,207.8465,26135.0
2017-03-17 12:00:00,239.98,240.01,239.98,240.0,8789.0,207.8551,207.8811,207.8551,207.8724,8789.0
2017-03-17 12:05:00,240.02,240.05,239.95,240.04,23023.0,207.8898,207.9158,207.8291,207.9071,23023.0
2017-03-17 12:10:00,240.04,240.06,239.98,240.02,22804.0,207.9071,207.9244,207.8551,207.8898,22804.0
2017-03-17 12:15:00,240.02,240.07,240.01,240.07,6056.0,207.8898,207.9331,207.8811,207.9331,6056.0
2017-03-17 12:20:00,240.07,240.13,240.02,240.05,17208.0,207.9331,207.985,207.8898,207.9158,17208.0
2017-03-17 12:25:00,240.03,240.07,240.01,240.03,14522.0,207.8984,207.9331,207.8811,207.8984,14522.0
2017-03-17 12:30:00,240.02,240.07,240.02,240.03,11405.0,207.8898,207.9331,207.8898,207.8984,11405.0
2017-03-17 12:35:00,240.05,240.06,240.02,240.03,9448.0,207.9158,207.9244,207.8898,207.8984,9448.0
2017-03-17 12:40:00,240.03,240.09,240.03,240.06,16139.0,207.8984,207.9504,207.8984,207.9244,16139.0
2017-03-17 12:45:00,240.05,240.07,240.01,240.04,9688.0,207.9158,207.9331,207.8811,207.9071,9688.0
2017-03-17 12:50:00,240.05,240.05,240.01,240.04,13213.0,207.9158,207.9158,207.8811,207.9071,13213.0
2017-03-17 12:55:00,240.04,240.07,239.99,240.01,25380.0,207.9071,207.9331,207.8638,207.8811,25380.0
2017-03-17 13:00:00,240.02,240.07,240.01,240.07,195789.0,207.8898,207.9331,207.8811,207.9331,195789.0
2017-03-17 13:05:00,240.05,240.06,240.03,240.06,34708.0,207.9158,207.9244,207.8984,207.9244,34708.0
2017-03-17 13:10:00,240.07,240.12,240.05,240.12,31984.0,207.9331,207.9764,207.9158,207.9764,31984.0
2017-03-17 13:15:00,240.12,240.21,240.12,240.19,10002.0,207.9764,208.0543,207.9764,208.037,10002.0
2017-03-17 13:20:00,240.19,240.19,240.15,240.18,22929.0,208.037,208.037,208.0024,208.0283,22929.0
2017-03-17 13:25:00,240.19,240.23,240.18,240.23,8391.0,208.037,208.0717,208.0283,208.0717,8391.0
2017-03-17 13:30:00,240.22,240.22,240.17,240.19,9940.0,208.063,208.063,208.0197,208.037,9940.0
2017-03-17 13:35:00,240.2,240.27,240.19,240.22,29129.0,208.0457,208.1063,208.037,208.063,29129.0
2017-03-17 13:40:00,240.22,240.23,240.16,240.18,39925.0,208.063,208.0717,208.011,208.0283,39925.0
2017-03-17 13:45:00,240.15,240.17,240.11,240.17,26254.0,208.0024,208.0197,207.9677,208.0197,26254.0
2017-03-17 13:50:00,240.16,240.22,240.15,240.21,10811.0,208.011,208.063,208.0024,208.0543,10811.0
2017-03-17 13:55:00,240.19,240.21,240.17,240.19,35457.0,208.037,208.0543,208.0197,208.037,35457.0
2017-03-17 14:00:00,240.2,240.3,240.19,240.25,23538.0,208.0457,208.1323,208.037,208.089,23538.0
2017-03-17 14:05:00,240.25,240.33,240.24,240.31,60454.0,208.089,208.1583,208.0803,208.1409,60454.0
2017-03-17 14:10:00,240.31,240.49,240.3,240.49,16887.0,208.1409,208.2969,208.1323,208.2969,16887.0
2017-03-17 14:15:00,240.45,240.46,240.38,240.46,21890.0,208.2622,208.2709,208.2016,208.2709,21890.0
2017-03-17 14:20:00,240.44,240.44,240.36,240.37,14292.0,208.2535,208.2535,208.1843,208.1929,14292.0
2017-03-17 14:25:00,240.37,240.41,240.3,240.31,10598.0,208.1929,208.2276,208.1323,208.1409,10598.0
2017-03-17 14:30:00,240.31,240.36,240.3,240.31,35182.0,208.1409,208.1843,208.1323,208.1409,35182.0
2017-03-17 14:35:00,240.31,240.33,240.24,240.26,24203.0,208.1409,208.1583,208.0803,208.0976,24203.0
2017-03-17 14:40:00,240.25,240.34,240.25,240.32,22559.0,208.089,208.1669,208.089,208.1496,22559.0
2017-03-17 14:45:00,240.3,240.31,240.26,240.26,39155.0,208.1323,208.1409,208.0976,208.0976,39155.0
2017-03-17 14:50:00,240.27,240.27,240.18,240.21,26055.0,208.1063,208.1063,208.0283,208.0543,26055.0
2017-03-17 14:55:00,240.21,240.23,240.16,240.17,14408.0,208.0543,208.0717,208.011,208.0197,14408.0
2017-03-17 15:00:00,240.19,240.26,240.18,240.25,18790.0,208.037,208.0976,208.0283,208.089,18790.0
2017-03-17 15:05:00,240.26,240.26,240.19,240.22,29393.0,208.0976,208.0976,208.037,208.063,29393.0
2017-03-17 15:10:00,240.22,240.23,240.11,240.12,29452.0,208.063,208.0717,207.9677,207.9764,29452.0
2017-03-17 15:15:00,240.12,240.16,240.1,240.13,28076.0,207.9764,208.011,207.9591,207.985,28076.0
2017-03-17 15:20:00,240.13,240.14,240.05,240.06,41797.0,207.985,207.9937,207.9158,207.9244,41797.0
2017-03-17 15:25:00,240.06,240.09,239.98,240.04,54115.0,207.9244,207.9504,207.8551,207.9071,54115.0
2017-03-17 15:30:00,240.02,240.02,239.83,239.86,56997.0,207.8898,207.8898,207.7252,207.7512,56997.0
2017-03-17 15:35:00,239.86,239.92,239.75,239.87,62600.0,207.7512,207.8032,207.6559,207.7598,62600.0
2017-03-17 15:40:00,239.88,239.93,239.87,239.87,44729.0,207.7685,207.8118,207.7598,207.7598,44729.0
2017-03-17 15:45:00,239.87,239.9,239.81,239.86,33245.0,207.7598,207.7858,207.7079,207.7512,33245.0
2017-03-17 15:50:00,239.87,240.02,239.87,239.89,51668.0,207.7598,207.8898,207.7598,207.7772,51668.0
2017-03-17 15:55:00,239.87,239.94,239.58,239.59,119652.0,207.7598,207.8205,207.5087,207.5173,119652.0
2017-03-20 09:30:00,239.56,239.56,239.25,239.38,136965.0,207.4913,207.4913,207.2228,207.3354,136965.0
2017-03-20 09:35:00,239.37,239.41,239.22,239.27,31497.0,207.3268,207.3614,207.1969,207.2402,31497.0
2017-03-20 09:40:00,239.29,239.4,239.27,239.36,16526.0,207.2575,207.3528,207.2402,207.3181,16526.0
2017-03-20 09:45:00,239.39,239.45,239.26,239.43,12219.0,207.3441,207.3961,207.2315,207.3787,12219.0
2017-03-20 09:50:00,239.44,239.47,239.26,239.28,7861.0,207.3874,207.4134,207.2315,207.2488,7861.0
2017-03-20 09:55:00,239.31,239.47,239.31,239.39,32254.0,207.2748,207.4134,207.2748,207.3441,32254.0
2017-03-20 10:00:00,239.39,239.5,239.36,239.42,9322.0,207.3441,207.4394,207.3181,207.3701,9322.0
2017-03-20 10:05:00,239.43,239.51,239.41,239.49,3998.0,207.3787,207.448,207.3614,207.4307,3998.0
2017-03-20 10:10:00,239.5,239.61,239.5,239.6,15199.0,207.4394,207.5347,207.4394,207.526,15199.0
2017-03-20 10:15:00,239.62,239.8,239.6,239.79,31190.0,207.5433,207.6992,207.526,207.6906,31190.0
2017-03-20 10:20:00,239.79,239.86,239.76,239.78,32429.0,207.6906,207.7512,207.6646,207.6819,32429.0
2017-03-20 10:25:00,239.79,239.87,239.79,239.82,16017.0,207.6906,207.7598,207.6906,207.7165,16017.0
2017-03-20 10:30:00,239.79,239.81,239.67,239.69,20465.0,207.6906,207.7079,207.5866,207.6039,20465.0
2017-03-20 10:35:00,239.63,239.7,239.6,239.7,18875.0,207.552,207.6126,207.526,207.6126,18875.0
2017-03-20 10:40:00,239.71,239.76,239.68,239.72,12984.0,207.6213,207.6646,207.5953,207.6299,12984.0
2017-03-20 10:45:00,239.74,239.82,239.74,239.75,11079.0,207.6472,207.7165,207.6472,207.6559,11079.0
2017-03-20 10:50:00,239.75,239.87,239.75,239.75,15645.0,207.6559,207.7598,207.6559,207.6559,15645.0
2017-03-20 10:55:00,239.74,239.81,239.7,239.81,7891.0,207.6472,207.7079,207.6126,207.7079,7891.0
2017-03-20 11:00:00,239.78,239.82,239.71,239.73,6807.0,207.6819,207.7165,207.6213,207.6386,6807.0
2017-03-20 11:05:00,239.74,239.77,239.72,239.76,12173.0,207.6472,207.6732,207.6299,207.6646,12173.0
2017-03-20 11:10:00,239.76,239.76,239.59,239.61,19356.0,207.6646,207.6646,207.5173,207.5347,19356.0
2017-03-20 11:15:00,239.61,239.69,239.6,239.69,27564.0,207.5347,207.6039,207.526,207.6039,27564.0
2017-03-20 11:20:00,239.69,239.69,239.58,239.6,50379.0,207.6039,207.6039,207.5087,207.526,50379.0
2017-03-20 11:25:00,239.59,239.59,239.53,239.55,121593.0,207.5173,207.5173,207.4654,207.4827,121593.0
2017-03-20 11:30:00,239.54,239.57,239.51,239.55,25989.0,207.474,207.5,207.448,207.4827,25989.0
2017-03-20 11:35:00,239.54,239.59,239.51,239.57,13789.0,207.474,207.5173,207.448,207.5,13789.0
2017-03-20 11:40:00,239.55,239.59,239.53,239.58,15022.0,207.4827,207.5173,207.4654,207.5087,15022.0
2017-03-20 11:45:00,239.6,239.66,239.58,239.63,10816.0,207.526,207.578,207.5087,207.552,10816.0
2017-03-20 11:50:00,239.62,239.72,239.61,239.71,11831.0,207.5433,207.6299,207.5347,207.6213,11831.0
2017-03-20 11:55:00,239.71,239.71,239.64,239.68,12384.0,207.6213,207.6213,207.5606,207.5953,12384.0
2017-03-20 12:00:00,239.67,239.67,239.57,239.59,13605.0,207.5866,207.5866,207.5,207.5173,13605.0
2017-03-20 12:05:00,239.58,239.66,239.57,239.61,10367.0,207.5087,207.578,207.5,207.5347,10367.0
2017-03-20 12:10:00,239.61,239.72,239.6,239.6,14310.0,207.5347,207.6299,207.526,207.526,14310.0
2017-03-20 12:15:00,239.59,239.6,239.45,239.46,27031.0,207.5173,207.526,207.3961,207.4047,27031.0
2017-03-20 12:20:00,239.47,239.57,239.45,239.57,8336.0,207.4134,207.5,207.3961,207.5,8336.0
2017-03-20 12:25:00,239.57,239.62,239.52,239.52,24377.0,207.5,207.5433,207.4567,207.4567,24377.0
2017-03-20 12:30:00,239.52,239.54,239.5,239.53,7063.0,207.4567,207.474,207.4394,207.4654,7063.0
2017-03-20 12:35:00,239.51,239.58,239.49,239.56,12949.0,207.448,207.5087,207.4307,207.4913,12949.0
2017-03-20 12:40:00,239.56,239.66,239.55,239.66,13803.0,207.4913,207.578,207.4827,207.578,13803.0
2017-03-20 12:45:00,239.64,239.7,239.55,239.59,88146.0,207.5606,207.6126,207.4827,207.5173,88146.0
2017-03-20 12:50:00,239.59,239.64,239.58,239.58,24929.0,207.5173,207.5606,207.5087,207.5087,24929.0
2017-03-20 12:55:00,239.58,239.62,239.58,239.62,21849.0,207.5087,207.5433,207.5087,207.5433,21849.0
2017-03-20 13:00:00,239.61,239.61,239.53,239.54,20976.0,207.5347,207.5347,207.4654,207.474,20976.0
2017-03-20 13:05:00,239.53,239.54,239.46,239.51,19306.0,207.4654,207.474,207.4047,207.448,19306.0
2017-03-20 13:10:00,239.51,239.56,239.49,239.52,20853.0,207.448,207.4913,207.4307,207.4567,20853.0
2017-03-20 13:15:00,239.53,239.53,239.47,239.49,23086.0,207.4654,207.4654,207.4134,207.4307,23086.0
2017-03-20 13:20:00,239.5,239.54,239.47,239.53,18910.0,207.4394,207.474,207.4134,207.4654,18910.0
2017-03-20 13:25:00,239.51,239.52,239.47,239.5,20003.0,207.448,207.4567,207.4134,207.4394,20003.0
2017-03-20 13:30:00,239.51,239.56,239.5,239.56,24772.0,207.448,207.4913,207.4394,207.4913,24772.0
2017-03-20 13:35:00,239.56,239.57,239.36,239.36,46765.0,207.4913,207.5,207.3181,207.3181,46765.0
2017-03-20 13:40:00,239.37,239.37,239.03,239.09,44647.0,207.3268,207.3268,207.0323,207.0843,44647.0
2017-03-20 13:45:00,239.09,239.18,239.02,239.11,21797.0,207.0843,207.1622,207.0236,207.1016,21797.0
2017-03-20 13:50:00,239.11,239.17,239.09,239.12,31941.0,207.1016,207.1536,207.0843,207.1102,31941.0
2017-03-20 13:55:00,239.12,239.2,239.12,239.2,29244.0,207.1102,207.1795,207.1102,207.1795,29244.0
2017-03-20 14:00:00,239.19,239.2,239.15,239.16,29844.0,207.1709,207.1795,207.1362,207.1449,29844.0
2017-03-20 14:05:00,239.16,239.26,239.15,239.26,20770.0,207.1449,207.2315,207.1362,207.2315,20770.0
2017-03-20 14:10:00,239.26,239.31,239.23,239.31,13813.0,207.2315,207.2748,207.2055,207.2748,13813.0
2017-03-20 14:15:00,239.29,239.31,239.25,239.28,51477.0,207.2575,207.2748,207.2228,207.2488,51477.0
2017-03-20 14:20:00,239.28,239.3,239.25,239.27,7068.0,207.2488,207.2661,207.2228,207.2402,7068.0
2017-03-20 14:25:00,239.27,239.33,239.27,239.31,15768.0,207.2402,207.2921,207.2402,207.2748,15768.0
2017-03-20 14:30:00,239.31,239.33,239.27,239.27,12139.0,207.2748,207.2921,207.2402,207.2402,12139.0
2017-03-20 14:35:00,239.29,239.32,238.95,239.03,44531.0,207.2575,207.2835,206.963,207.0323,44531.0
2017-03-20 14:40:00,239.04,239.1,239.03,239.08,10710.0,207.041,207.0929,207.0323,207.0756,10710.0
2017-03-20 14:45:00,239.06,239.07,238.86,238.88,48475.0,207.0583,207.0669,206.885,206.9024,48475.0
2017-03-20 14:50:00,238.9,238.99,238.84,238.93,21758.0,206.9197,206.9976,206.8677,206.9457,21758.0
2017-03-20 14:55:00,238.93,239.05,238.93,239.04,14815.0,206.9457,207.0496,206.9457,207.041,14815.0
2017-03-20 15:00:00,239.03,239.07,238.99,239.02,20390.0,207.0323,207.0669,206.9976,207.0236,20390.0
2017-03-20 15:05:00,239.02,239.08,239.02,239.05,13358.0,207.0236,207.0756,207.0236,207.0496,13358.0
2017-03-20 15:10:00,239.06,239.17,239.05,239.17,17002.0,207.0583,207.1536,207.0496,207.1536,17002.0
2017-03-20 15:15:00,239.17,239.39,239.16,239.34,20092.0,207.1536,207.3441,207.1449,207.3008,20092.0
2017-03-20 15:20:00,239.35,239.35,239.31,239.35,12146.0,207.3095,207.3095,207.2748,207.3095,12146.0
2017-03-20 15:25:00,239.35,239.45,239.33,239.44,18119.0,207.3095,207.3961,207.2921,207.3874,18119.0
2017-03-20 15:30:00,239.42,239.5,239.42,239.48,18396.0,207.3701,207.4394,207.3701,207.4221,18396.0
2017-03-20 15:35:00,239.49,239.53,239.46,239.46,22411.0,207.4307,207.4654,207.4047,207.4047,22411.0
2017-03-20 15:40:00,239.46,239.49,239.41,239.44,22672.0,207.4047,207.4307,207.3614,207.3874,22672.0
2017-03-20 15:45:00,239.43,239.43,239.37,239.39,32891.0,207.3787,207.3787,207.3268,207.3441,32891.0
2017-03-20 15:50:00,239.39,239.46,239.28,239.28,23266.0,207.3441,207.4047,207.2488,207.2488,23266.0
2017-03-20 15:55:00,239.29,239.33,239.2,239.26,101062.0,207.2575,207.2921,207.1795,207.2315,101062.0
2017-03-21 09:30:00,240.02,240.07,239.87,240.07,95967.0,207.8898,207.9331,207.7598,207.9331,95967.0
2017-03-21 09:35:00,240.08,240.12,240.01,240.01,12401.0,207.9417,207.9764,207.8811,207.8811,12401.0
2017-03-21 09:40:00,240.05,240.07,239.89,240.03,18370.0,207.9158,207.9331,207.7772,207.8984,18370.0
2017-03-21 09:45:00,239.99,239.99,239.79,239.85,17044.0,207.8638,207.8638,207.6906,207.7425,17044.0
2017-03-21 09:50:00,239.8,239.83,239.72,239.76,18096.0,207.6992,207.7252,207.6299,207.6646,18096.0
2017-03-21 09:55:00,239.74,239.81,239.66,239.66,11394.0,207.6472,207.7079,207.578,207.578,11394.0
2017-03-21 10:00:00,239.68,239.68,239.34,239.42,24044.0,207.5953,207.5953,207.3008,207.3701,24044.0
2017-03-21 10:05:00,239.42,239.43,239.34,239.4,18687.0,207.3701,207.3787,207.3008,207.3528,18687.0
2017-03-21 10:10:00,239.39,239.43,239.09,239.1,45926.0,207.3441,207.3787,207.0843,207.0929,45926.0
2017-03-21 10:15:00,239.08,239.16,238.96,239.12,35859.0,207.0756,207.1449,206.9717,207.1102,35859.0
2017-03-21 10:20:00,239.11,239.17,238.94,238.94,27564.0,207.1016,207.1536,206.9543,206.9543,27564.0
2017-03-21 10:25:00,238.97,239.01,238.54,238.58,46028.0,206.9803,207.015,206.6079,206.6425,46028.0
2017-03-21 10:30:00,238.57,238.72,238.44,238.65,47087.0,206.6339,206.7638,206.5213,206.7032,47087.0
2017-03-21 10:35:00,238.62,238.69,238.47,238.64,21942.0,206.6772,206.7378,206.5473,206.6945,21942.0
2017-03-21 10:40:00,238.61,238.72,238.58,238.61,22131.0,206.6685,206.7638,206.6425,206.6685,22131.0
2017-03-21 10:45:00,238.58,238.63,238.47,238.55,15174.0,206.6425,206.6858,206.5473,206.6165,15174.0
2017-03-21 10:50:00,238.54,238.59,238.11,238.17,44915.0,206.6079,206.6512,206.2354,206.2874,44915.0
2017-03-21 10:55:00,238.16,238.2,237.68,237.94,87341.0,206.2788,206.3134,205.863,206.0882,87341.0
2017-03-21 11:00:00,237.97,237.98,237.73,237.74,59869.0,206.1142,206.1229,205.9063,205.915,59869.0
2017-03-21 11:05:00,237.7,237.83,237.56,237.72,47686.0,205.8803,205.9929,205.7591,205.8977,47686.0
2017-03-21 11:10:00,237.75,237.87,237.66,237.71,48848.0,205.9236,206.0276,205.8457,205.889,48848.0
2017-03-21 11:15:00,237.68,237.68,237.06,237.15,87166.0,205.863,205.863,205.326,205.404,87166.0
2017-03-21 11:20:00,237.13,237.48,237.04,237.45,79940.0,205.3866,205.6898,205.3087,205.6638,79940.0
2017-03-21 11:25:00,237.45,237.49,237.28,237.39,63128.0,205.6638,205.6984,205.5166,205.6118,63128.0
2017-03-21 11:30:00,237.36,237.41,236.94,237.04,182810.0,205.5858,205.6292,205.2221,205.3087,182810.0
2017-03-21 11:35:00,236.99,237.17,236.74,237.09,91429.0,205.2654,205.4213,205.0488,205.352,91429.0
2017-03-21 11:40:00,237.08,237.17,236.91,237.17,44762.0,205.3433,205.4213,205.1961,205.4213,44762.0
2017-03-21 11:45:00,237.15,237.39,237.07,237.33,26856.0,205.404,205.6118,205.3347,205.5599,26856.0
2017-03-21 11:50:00,237.32,237.47,237.22,237.42,37828.0,205.5512,205.6811,205.4646,205.6378,37828.0
2017-03-21 11:55:00,237.41,237.64,237.4,237.64,34828.0,205.6292,205.8284,205.6205,205.8284,34828.0
2017-03-21 12:00:00,237.63,237.65,237.41,237.63,96635.0,205.8197,205.837,205.6292,205.8197,96635.0
2017-03-21 12:05:00,237.63,237.91,237.61,237.77,76275.0,205.8197,206.0622,205.8024,205.941,76275.0
2017-03-21 12:10:00,237.76,237.78,237.56,237.58,26405.0,205.9323,205.9496,205.7591,205.7764,26405.0
2017-03-21 12:15:00,237.58,237.62,237.37,237.43,38363.0,205.7764,205.811,205.5945,205.6465,38363.0
2017-03-21 12:20:00,237.45,237.59,237.3,237.4,76947.0,205.6638,205.7851,205.5339,205.6205,76947.0
2017-03-21 12:25:00,237.43,237.5,237.3,237.48,36155.0,205.6465,205.7071,205.5339,205.6898,36155.0
2017-03-21 12:30:00,237.48,237.58,237.41,237.43,32278.0,205.6898,205.7764,205.6292,205.6465,32278.0
2017-03-21 12:35:00,237.43,237.44,237.27,237.34,47263.0,205.6465,205.6551,205.5079,205.5685,47263.0
2017-03-21 12:40:00,237.34,237.43,237.3,237.31,49718.0,205.5685,205.6465,205.5339,205.5425,49718.0
2017-03-21 12:45:00,237.27,237.27,236.97,237.03,102547.0,205.5079,205.5079,205.2481,205.3,102547.0
2017-03-21 12:50:00,237.01,237.16,236.9,237.11,49995.0,205.2827,205.4126,205.1874,205.3693,49995.0
2017-03-21 12:55:00,237.1,237.33,237.09,237.17,67396.0,205.3607,205.5599,205.352,205.4213,67396.0
2017-03-21 13:00:00,237.18,237.3,237.15,237.2,41434.0,205.4299,205.5339,205.404,205.4473,41434.0
2017-03-21 13:05:00,237.19,237.19,236.98,236.99,24190.0,205.4386,205.4386,205.2567,205.2654,24190.0
2017-03-21 13:10:00,236.99,237.19,236.81,236.86,51834.0,205.2654,205.4386,205.1095,205.1528,51834.0
2017-03-21 13:15:00,236.86,237.06,236.86,236.97,41127.0,205.1528,205.326,205.1528,205.2481,41127.0
2017-03-21 13:20:00,236.98,237.0,236.65,236.8,39059.0,205.2567,205.274,204.9709,205.1008,39059.0
2017-03-21 13:25:00,236.81,237.1,236.8,237.07,49328.0,205.1095,205.3607,205.1008,205.3347,49328.0
2017-03-21 13:30:00,237.07,237.15,237.0,237.02,38079.0,205.3347,205.404,205.274,205.2914,38079.0
2017-03-21 13:35:00,237.0,237.01,236.82,236.9,31658.0,205.274,205.2827,205.1181,205.1874,31658.0
2017-03-21 13:40:00,236.91,236.98,236.78,236.79,45553.0,205.1961,205.2567,205.0835,205.0922,45553.0
2017-03-21 13:45:00,236.8,236.84,236.64,236.73,43534.0,205.1008,205.1355,204.9622,205.0402,43534.0
2017-03-21 13:50:00,236.73,236.75,236.45,236.53,57421.0,205.0402,205.0575,204.7977,204.867,57421.0
2017-03-21 13:55:00,236.52,236.57,236.37,236.42,41725.0,204.8583,204.9016,204.7284,204.7717,41725.0
2017-03-21 14:00:00,236.41,236.63,236.38,236.39,41049.0,204.763,204.9536,204.737,204.7457,41049.0
2017-03-21 14:05:00,236.37,236.81,236.33,236.79,59943.0,204.7284,205.1095,204.6937,205.0922,59943.0
2017-03-21 14:10:00,236.77,236.82,236.61,236.81,60135.0,205.0748,205.1181,204.9362,205.1095,60135.0
2017-03-21 14:15:00,236.8,237.07,236.73,237.05,53736.0,205.1008,205.3347,205.0402,205.3173,53736.0
2017-03-21 14:20:00,237.06,237.06,236.75,236.82,25160.0,205.326,205.326,205.0575,205.1181,25160.0
2017-03-21 14:25:00,236.81,236.89,236.72,236.84,24642.0,205.1095,205.1788,205.0315,205.1355,24642.0
2017-03-21 14:30:00,236.85,237.18,236.83,237.12,60611.0,205.1441,205.4299,205.1268,205.378,60611.0
2017-03-21 14:35:00,237.17,237.22,237.03,237.12,36983.0,205.4213,205.4646,205.3,205.378,36983.0
2017-03-21 14:40:00,237.1,237.1,236.91,236.92,49518.0,205.3607,205.3607,205.1961,205.2047,49518.0
2017-03-21 14:45:00,236.91,236.94,236.55,236.74,135672.0,205.1961,205.2221,204.8843,205.0488,135672.0
2017-03-21 14:50:00,236.72,236.86,236.6,236.86,44415.0,205.0315,205.1528,204.9276,205.1528,44415.0
2017-03-21 14:55:00,236.84,237.08,236.8,236.95,43779.0,205.1355,205.3433,205.1008,205.2307,43779.0
2017-03-21 15:00:00,236.94,237.01,236.78,236.9,66191.0,205.2221,205.2827,205.0835,205.1874,66191.0
2017-03-21 15:05:00,236.89,237.12,236.87,236.95,51998.0,205.1788,205.378,205.1614,205.2307,51998.0
2017-03-21 15:10:00,236.95,237.13,236.93,236.99,68212.0,205.2307,205.3866,205.2134,205.2654,68212.0
2017-03-21 15:15:00,236.98,237.09,236.85,237.0,63125.0,205.2567,205.352,205.1441,205.274,63125.0
2017-03-21 15:20:00,237.01,237.01,236.81,236.89,182003.0,205.2827,205.2827,205.1095,205.1788,182003.0
2017-03-21 15:25:00,236.89,237.04,236.88,236.98,89807.0,205.1788,205.3087,205.1701,205.2567,89807.0
2017-03-21 15:30:00,236.96,236.97,236.72,236.78,100221.0,205.2394,205.2481,205.0315,205.0835,100221.0
2017-03-21 15:35:00,236.75,236.88,236.52,236.53,99630.0,205.0575,205.1701,204.8583,204.867,99630.0
2017-03-21 15:40:00,236.53,236.61,236.27,236.29,63171.0,204.867,204.9362,204.6418,204.6591,63171.0
2017-03-21 15:45:00,236.28,236.39,236.19,236.27,101490.0,204.6504,204.7457,204.5725,204.6418,101490.0
2017-03-21 15:50:00,236.27,236.31,236.07,236.28,84748.0,204.6418,204.6764,204.4685,204.6504,84748.0
2017-03-21 15:55:00,236.27,236.39,236.11,236.3,179561.0,204.6418,204.7457,204.5032,204.6677,179561.0
2017-03-22 09:30:00,236.27,236.29,235.92,236.24,142357.0,204.6418,204.6591,204.3386,204.6158,142357.0
2017-03-22 09:35:00,236.22,236.39,236.16,236.17,98771.0,204.5985,204.7457,204.5465,204.5551,98771.0
2017-03-22 09:40:00,236.19,236.35,236.16,236.24,32903.0,204.5725,204.7111,204.5465,204.6158,32903.0
2017-03-22 09:45:00,236.24,236.46,236.24,236.28,13699.0,204.6158,204.8063,204.6158,204.6504,13699.0
2017-03-22 09:50:00,236.32,236.34,236.03,236.09,58887.0,204.6851,204.7024,204.4339,204.4859,58887.0
2017-03-22 09:55:00,236.08,236.09,235.73,235.77,75976.0,204.4772,204.4859,204.174,204.2087,75976.0
2017-03-22 10:00:00,235.78,236.04,235.75,235.88,57737.0,204.2174,204.4425,204.1914,204.304,57737.0
2017-03-22 10:05:00,235.85,235.97,235.76,235.91,89969.0,204.278,204.3819,204.2,204.33,89969.0
2017-03-22 10:10:00,235.93,235.96,235.61,235.68,164354.0,204.3473,204.3733,204.0701,204.1307,164354.0
2017-03-22 10:15:00,235.71,235.84,235.68,235.73,34212.0,204.1567,204.2693,204.1307,204.174,34212.0
2017-03-22 10:20:00,235.69,235.97,235.69,235.81,23907.0,204.1394,204.3819,204.1394,204.2433,23907.0
2017-03-22 10:25:00,235.84,235.88,235.75,235.81,53990.0,204.2693,204.304,204.1914,204.2433,53990.0
2017-03-22 10:30:00,235.81,235.82,235.56,235.8,48401.0,204.2433,204.252,204.0268,204.2347,48401.0
2017-03-22 10:35:00,235.8,236.37,235.76,236.21,125285.0,204.2347,204.7284,204.2,204.5898,125285.0
2017-03-22 10:40:00,236.23,236.46,236.14,236.16,38307.0,204.6071,204.8063,204.5292,204.5465,38307.0
2017-03-22 10:45:00,236.08,236.24,236.06,236.11,30088.0,204.4772,204.6158,204.4599,204.5032,30088.0
2017-03-22 10:50:00,236.16,236.38,236.13,236.29,22069.0,204.5465,204.737,204.5205,204.6591,22069.0
2017-03-22 10:55:00,236.24,236.45,236.1,236.45,29602.0,204.6158,204.7977,204.4945,204.7977,29602.0
2017-03-22 11:00:00,236.41,236.41,236.15,236.22,92852.0,204.763,204.763,204.5378,204.5985,92852.0
2017-03-22 11:05:00,236.24,236.34,236.18,236.24,14215.0,204.6158,204.7024,204.5638,204.6158,14215.0
2017-03-22 11:10:00,236.29,236.31,236.14,236.23,14944.0,204.6591,204.6764,204.5292,204.6071,14944.0
2017-03-22 11:15:00,236.27,236.91,236.27,236.83,66728.0,204.6418,205.1961,204.6418,205.1268,66728.0
2017-03-22 11:20:00,236.83,237.05,236.81,237.02,68589.0,205.1268,205.3173,205.1095,205.2914,68589.0
2017-03-22 11:25:00,236.99,236.99,236.85,236.91,33398.0,205.2654,205.2654,205.1441,205.1961,33398.0
2017-03-22 11:30:00,236.91,236.92,236.7,236.7,24070.0,205.1961,205.2047,205.0142,205.0142,24070.0
2017-03-22 11:35:00,236.73,236.78,236.68,236.78,12036.0,205.0402,205.0835,204.9969,205.0835,12036.0
2017-03-22 11:40:00,236.78,236.94,236.78,236.94,27719.0,205.0835,205.2221,205.0835,205.2221,27719.0
2017-03-22 11:45:00,236.96,236.96,236.72,236.78,22392.0,205.2394,205.2394,205.0315,205.0835,22392.0
2017-03-22 11:50:00,236.78,236.84,236.7,236.72,10973.0,205.0835,205.1355,205.0142,205.0315,10973.0
2017-03-22 11:55:00,236.71,236.77,236.68,236.77,34373.0,205.0229,205.0748,204.9969,205.0748,34373.0
2017-03-22 12:00:00,236.75,236.82,236.7,236.82,18263.0,205.0575,205.1181,205.0142,205.1181,18263.0
2017-03-22 12:05:00,236.83,236.87,236.71,236.74,12729.0,205.1268,205.1614,205.0229,205.0488,12729.0
2017-03-22 12:10:00,236.75,236.75,236.5,236.5,13709.0,205.0575,205.0575,204.841,204.841,13709.0
2017-03-22 12:15:00,236.53,236.55,236.42,236.45,5922.0,204.867,204.8843,204.7717,204.7977,5922.0
2017-03-22 12:20:00,236.43,236.5,236.37,236.4,21167.0,204.7803,204.841,204.7284,204.7544,21167.0
2017-03-22 12:25:00,236.4,236.45,236.35,236.4,12477.0,204.7544,204.7977,204.7111,204.7544,12477.0
2017-03-22 12:30:00,236.38,236.51,236.31,236.49,29288.0,204.737,204.8496,204.6764,204.8323,29288.0
2017-03-22 12:35:00,236.51,236.58,236.37,236.38,36751.0,204.8496,204.9103,204.7284,204.737,36751.0
2017-03-22 12:40:00,236.39,236.42,236.28,236.28,13792.0,204.7457,204.7717,204.6504,204.6504,13792.0
2017-03-22 12:45:00,236.3,236.39,236.27,236.31,20891.0,204.6677,204.7457,204.6418,204.6764,20891.0
2017-03-22 12:50:00,236.32,236.41,236.18,236.28,36453.0,204.6851,204.763,204.5638,204.6504,36453.0
2017-03-22 12:55:00,236.28,236.4,236.26,236.37,28529.0,204.6504,204.7544,204.6331,204.7284,28529.0
2017-03-22 13:00:00,236.37,236.38,235.92,236.12,132527.0,204.7284,204.737,204.3386,204.5118,132527.0
2017-03-22 13:05:00,236.13,236.21,236.01,236.17,32492.0,204.5205,204.5898,204.4166,204.5551,32492.0
2017-03-22 13:10:00,236.17,236.26,236.1,236.12,12727.0,204.5551,204.6331,204.4945,204.5118,12727.0
2017-03-22 13:15:00,236.1,236.52,236.1,236.47,29642.0,204.4945,204.8583,204.4945,204.815,29642.0
2017-03-22 13:20:00,236.42,236.57,236.35,236.45,26541.0,204.7717,204.9016,204.7111,204.7977,26541.0
2017-03-22 13:25:00,236.43,236.49,236.35,236.47,21103.0,204.7803,204.8323,204.7111,204.815,21103.0
2017-03-22 13:30:00,236.45,236.64,236.43,236.64,17163.0,204.7977,204.9622,204.7803,204.9622,17163.0
2017-03-22 13:35:00,236.65,236.68,236.55,236.67,20830.0,204.9709,204.9969,204.8843,204.9882,20830.0
2017-03-22 13:40:00,236.7,236.71,236.54,236.56,41218.0,205.0142,205.0229,204.8756,204.8929,41218.0
2017-03-22 13:45:00,236.58,236.6,236.37,236.46,63432.0,204.9103,204.9276,204.7284,204.8063,63432.0
2017-03-22 13:50:00,236.44,236.44,236.32,236.35,12549.0,204.789,204.789,204.6851,204.7111,12549.0
2017-03-22 13:55:00,236.34,236.34,236.18,236.18,21680.0,204.7024,204.7024,204.5638,204.5638,21680.0
2017-03-22 14:00:00,236.16,236.43,236.16,236.42,28090.0,204.5465,204.7803,204.5465,204.7717,28090.0
2017-03-22 14:05:00,236.39,236.39,236.29,236.33,13134.0,204.7457,204.7457,204.6591,204.6937,13134.0
2017-03-22 14:10:00,236.34,236.55,236.31,236.44,43269.0,204.7024,204.8843,204.6764,204.789,43269.0
2017-03-22 14:15:00,236.45,236.45,236.32,236.34,13823.0,204.7977,204.7977,204.6851,204.7024,13823.0
2017-03-22 14:20:00,236.35,236.47,236.3,236.47,12854.0,204.7111,204.815,204.6677,204.815,12854.0
2017-03-22 14:25:00,236.48,236.48,236.23,236.26,34756.0,204.8236,204.8236,204.6071,204.6331,34756.0
2017-03-22 14:30:00,236.27,236.46,236.27,236.4,11850.0,204.6418,204.8063,204.6418,204.7544,11850.0
2017-03-22 14:35:00,236.4,236.61,236.38,236.61,12829.0,204.7544,204.9362,204.737,204.9362,12829.0
2017-03-22 14:40:00,236.63,236.65,236.54,236.62,32490.0,204.9536,204.9709,204.8756,204.9449,32490.0
2017-03-22 14:45:00,236.62,236.7,236.5,236.66,17723.0,204.9449,205.0142,204.841,204.9796,17723.0
2017-03-22 14:50:00,236.68,236.77,236.65,236.67,44962.0,204.9969,205.0748,204.9709,204.9882,44962.0
2017-03-22 14:55:00,236.67,236.7,236.6,236.7,19074.0,204.9882,205.0142,204.9276,205.0142,19074.0
2017-03-22 15:00:00,236.68,236.71,236.63,236.63,18119.0,204.9969,205.0229,204.9536,204.9536,18119.0
2017-03-22 15:05:00,236.63,236.7,236.59,236.66,34399.0,204.9536,205.0142,204.9189,204.9796,34399.0
2017-03-22 15:10:00,236.64,236.69,236.62,236.67,32526.0,204.9622,205.0055,204.9449,204.9882,32526.0
2017-03-22 15:15:00,236.68,236.87,236.65,236.86,65090.0,204.9969,205.1614,204.9709,205.1528,65090.0
2017-03-22 15:20:00,236.89,237.1,236.89,236.95,25108.0,205.1788,205.3607,205.1788,205.2307,25108.0
2017-03-22 15:25:00,236.95,236.98,236.85,236.85,80179.0,205.2307,205.2567,205.1441,205.1441,80179.0
2017-03-22 15:30:00,236.85,236.87,236.72,236.73,40960.0,205.1441,205.1614,205.0315,205.0402,40960.0
2017-03-22 15:35:00,236.73,236.78,236.62,236.66,41711.0,205.0402,205.0835,204.9449,204.9796,41711.0
2017-03-22 15:40:00,236.67,236.86,236.64,236.71,61691.0,204.9882,205.1528,204.9622,205.0229,61691.0
2017-03-22 15:45:00,236.71,236.85,236.71,236.84,26170.0,205.0229,205.1441,205.0229,205.1355,26170.0
2017-03-22 15:50:00,236.84,236.97,236.8,236.89,140559.0,205.1355,205.2481,205.1008,205.1788,140559.0
2017-03-22 15:55:00,236.89,236.99,236.72,236.77,168273.0,205.1788,205.2654,205.0315,205.0748,168273.0
2017-03-23 09:30:00,236.51,236.53,236.23,236.43,107157.0,204.8496,204.867,204.6071,204.7803,107157.0
2017-03-23 09:35:00,236.43,236.96,236.39,236.69,102684.0,204.7803,205.2394,204.7457,205.0055,102684.0
2017-03-23 09:40:00,236.75,236.78,236.56,236.68,67708.0,205.0575,205.0835,204.8929,204.9969,67708.0
2017-03-23 09:45:00,236.62,236.68,236.5,236.62,58291.0,204.9449,204.9969,204.841,204.9449,58291.0
2017-03-23 09:50:00,236.64,236.68,236.51,236.58,53101.0,204.9622,204.9969,204.8496,204.9103,53101.0
2017-03-23 09:55:00,236.59,236.75,236.57,236.67,49870.0,204.9189,205.0575,204.9016,204.9882,49870.0
2017-03-23 10:00:00,236.67,236.92,236.67,236.84,205189.0,204.9882,205.2047,204.9882,205.1355,205189.0
2017-03-23 10:05:00,236.84,236.85,236.68,236.77,60624.0,205.1355,205.1441,204.9969,205.0748,60624.0
2017-03-23 10:10:00,236.76,236.78,236.64,236.74,60203.0,205.0662,205.0835,204.9622,205.0488,60203.0
2017-03-23 10:15:00,236.75,236.81,236.58,236.62,61401.0,205.0575,205.1095,204.9103,204.9449,61401.0
2017-03-23 10:20:00,236.63,236.84,236.63,236.82,62081.0,204.9536,205.1355,204.9536,205.1181,62081.0
2017-03-23 10:25:00,236.8,236.83,236.71,236.79,43754.0,205.1008,205.1268,205.0229,205.0922,43754.0
2017-03-23 10:30:00,236.8,236.95,236.74,236.89,56753.0,205.1008,205.2307,205.0488,205.1788,56753.0
2017-03-23 10:35:00,236.89,237.1,236.89,237.08,46497.0,205.1788,205.3607,205.1788,205.3433,46497.0
2017-03-23 10:40:00,237.11,237.27,237.11,237.2,67155.0,205.3693,205.5079,205.3693,205.4473,67155.0
2017-03-23 10:45:00,237.18,237.25,237.15,237.21,41957.0,205.4299,205.4906,205.404,205.4559,41957.0
2017-03-23 10:50:00,237.21,237.4,237.21,237.4,52921.0,205.4559,205.6205,205.4559,205.6205,52921.0
2017-03-23 10:55:00,237.4,237.46,237.27,237.27,44817.0,205.6205,205.6725,205.5079,205.5079,44817.0
2017-03-23 11:00:00,237.27,237.42,237.27,237.28,52353.0,205.5079,205.6378,205.5079,205.5166,52353.0
2017-03-23 11:05:00,237.27,237.55,237.25,237.53,70644.0,205.5079,205.7504,205.4906,205.7331,70644.0
2017-03-23 11:10:00,237.53,237.68,237.45,237.66,59193.0,205.7331,205.863,205.6638,205.8457,59193.0
2017-03-23 11:15:00,237.66,237.84,237.66,237.72,88998.0,205.8457,206.0016,205.8457,205.8977,88998.0
2017-03-23 11:20:00,237.73,237.73,237.59,237.62,78771.0,205.9063,205.9063,205.7851,205.811,78771.0
2017-03-23 11:25:00,237.66,237.69,237.59,237.68,31478.0,205.8457,205.8717,205.7851,205.863,31478.0
2017-03-23 11:30:00,237.68,237.72,237.64,237.69,51018.0,205.863,205.8977,205.8284,205.8717,51018.0
2017-03-23 11:35:00,237.67,237.75,237.58,237.74,75041.0,205.8543,205.9236,205.7764,205.915,75041.0
2017-03-23 11:40:00,237.74,237.74,237.62,237.62,48166.0,205.915,205.915,205.811,205.811,48166.0
2017-03-23 11:45:00,237.62,237.63,237.52,237.59,49224.0,205.811,205.8197,205.7244,205.7851,49224.0
2017-03-23 11:50:00,237.59,237.62,237.53,237.55,50530.0,205.7851,205.811,205.7331,205.7504,50530.0
2017-03-23 11:55:00,237.55,237.62,237.54,237.59,85925.0,205.7504,205.811,205.7418,205.7851,85925.0
2017-03-23 12:00:00,237.59,237.66,237.56,237.66,80170.0,205.7851,205.8457,205.7591,205.8457,80170.0
2017-03-23 12:05:00,237.65,237.7,237.56,237.57,54944.0,205.837,205.8803,205.7591,205.7677,54944.0
2017-03-23 12:10:00,237.56,237.67,237.56,237.61,106678.0,205.7591,205.8543,205.7591,205.8024,106678.0
2017-03-23 12:15:00,237.61,237.77,237.61,237.7,58512.0,205.8024,205.941,205.8024,205.8803,58512.0
2017-03-23 12:20:00,237.68,237.79,237.68,237.79,30592.0,205.863,205.9583,205.863,205.9583,30592.0
2017-03-23 12:25:00,237.79,237.8,237.68,237.71,48416.0,205.9583,205.9669,205.863,205.889,48416.0
2017-03-23 12:30:00,237.71,237.72,237.6,237.7,60956.0,205.889,205.8977,205.7937,205.8803,60956.0
2017-03-23 12:35:00,237.7,237.75,237.64,237.64,32641.0,205.8803,205.9236,205.8284,205.8284,32641.0
2017-03-23 12:40:00,237.63,237.71,237.61,237.69,41469.0,205.8197,205.889,205.8024,205.8717,41469.0
2017-03-23 12:45:00,237.69,237.73,237.58,237.59,55316.0,205.8717,205.9063,205.7764,205.7851,55316.0
2017-03-23 12:50:00,237.6,237.65,237.59,237.65,41165.0,205.7937,205.837,205.7851,205.837,41165.0
2017-03-23 12:55:00,237.65,237.82,237.65,237.81,40172.0,205.837,205.9843,205.837,205.9756,40172.0
2017-03-23 13:00:00,237.8,237.8,237.3,237.31,78261.0,205.9669,205.9669,205.5339,205.5425,78261.0
2017-03-23 13:05:00,237.33,237.45,237.02,237.03,103075.0,205.5599,205.6638,205.2914,205.3,103075.0
2017-03-23 13:10:00,237.05,237.23,236.89,237.03,177401.0,205.3173,205.4732,205.1788,205.3,177401.0
2017-03-23 13:15:00,237.06,237.16,236.95,237.08,61848.0,205.326,205.4126,205.2307,205.3433,61848.0
2017-03-23 13:20:00,237.11,237.23,237.08,237.15,52756.0,205.3693,205.4732,205.3433,205.404,52756.0
2017-03-23 13:25:00,237.15,237.19,236.8,236.82,72523.0,205.404,205.4386,205.1008,205.1181,72523.0
2017-03-23 13:30:00,236.82,237.05,236.82,237.01,79415.0,205.1181,205.3173,205.1181,205.2827,79415.0
2017-03-23 13:35:00,237.01,237.14,236.96,236.99,75271.0,205.2827,205.3953,205.2394,205.2654,75271.0
2017-03-23 13:40:00,236.98,237.22,236.91,237.14,71066.0,205.2567,205.4646,205.1961,205.3953,71066.0
2017-03-23 13:45:00,237.15,237.32,237.13,237.27,39556.0,205.404,205.5512,205.3866,205.5079,39556.0
2017-03-23 13:50:00,237.27,237.37,237.24,237.35,41286.0,205.5079,205.5945,205.4819,205.5772,41286.0
2017-03-23 13:55:00,237.36,237.36,237.21,237.21,45937.0,205.5858,205.5858,205.4559,205.4559,45937.0
2017-03-23 14:00:00,237.21,237.26,237.13,237.25,51979.0,205.4559,205.4992,205.3866,205.4906,51979.0
2017-03-23 14:05:00,237.26,237.33,237.16,237.31,52732.0,205.4992,205.5599,205.4126,205.5425,52732.0
2017-03-23 14:10:00,237.31,237.32,237.24,237.24,45237.0,205.5425,205.5512,205.4819,205.4819,45237.0
2017-03-23 14:15:00,237.24,237.3,237.22,237.28,66079.0,205.4819,205.5339,205.4646,205.5166,66079.0
2017-03-23 14:20:00,237.3,237.32,237.23,237.25,60413.0,205.5339,205.5512,205.4732,205.4906,60413.0
2017-03-23 14:25:00,237.23,237.28,237.2,237.22,50481.0,205.4732,205.5166,205.4473,205.4646,50481.0
2017-03-23 14:30:00,237.18,237.29,237.16,237.21,43895.0,205.4299,205.5252,205.4126,205.4559,43895.0
2017-03-23 14:35:00,237.22,237.25,237.04,237.2,98555.0,205.4646,205.4906,205.3087,205.4473,98555.0
2017-03-23 14:40:00,237.22,237.35,237.16,237.35,51528.0,205.4646,205.5772,205.4126,205.5772,51528.0
2017-03-23 14:45:00,237.36,237.38,237.27,237.29,53038.0,205.5858,205.6032,205.5079,205.5252,53038.0
2017-03-23 14:50:00,237.3,237.3,237.22,237.28,44113.0,205.5339,205.5339,205.4646,205.5166,44113.0
2017-03-23 14:55:00,237.3,237.46,237.13,237.13,59205.0,205.5339,205.6725,205.3866,205.3866,59205.0
2017-03-23 15:00:00,237.13,237.16,236.93,236.99,66487.0,205.3866,205.4126,205.2134,205.2654,66487.0
2017-03-23 15:05:00,236.98,237.08,236.98,236.99,58702.0,205.2567,205.3433,205.2567,205.2654,58702.0
2017-03-23 15:10:00,236.98,237.03,236.73,236.8,87692.0,205.2567,205.3,205.0402,205.1008,87692.0
2017-03-23 15:15:00,236.81,236.89,236.54,236.64,117502.0,205.1095,205.1788,204.8756,204.9622,117502.0
2017-03-23 15:20:00,236.64,236.87,236.64,236.7,54029.0,204.9622,205.1614,204.9622,205.0142,54029.0
2017-03-23 15:25:00,236.68,236.79,236.41,236.42,113792.0,204.9969,205.0922,204.763,204.7717,113792.0
2017-03-23 15:30:00,236.45,236.52,236.1,236.19,102230.0,204.7977,204.8583,204.4945,204.5725,102230.0
2017-03-23 15:35:00,236.2,236.45,236.2,236.44,70683.0,204.5811,204.7977,204.5811,204.789,70683.0
2017-03-23 15:40:00,236.44,236.55,236.23,236.24,79204.0,204.789,204.8843,204.6071,204.6158,79204.0
2017-03-23 15:45:00,236.23,236.57,236.21,236.56,103427.0,204.6071,204.9016,204.5898,204.8929,103427.0
2017-03-23 15:50:00,236.55,236.55,236.26,236.4,85166.0,204.8843,204.8843,204.6331,204.7544,85166.0
2017-03-23 15:55:00,236.38,236.69,236.27,236.52,227987.0,204.737,205.0055,204.6418,204.8583,227987.0
2017-03-24 09:30:00,235.84,236.07,235.77,236.0,86076.0,205.165,205.3651,205.1041,205.3042,86076.0
2017-03-24 09:35:00,236.06,236.13,235.81,235.94,25909.0,205.3564,205.4173,205.1389,205.252,25909.0
2017-03-24 09:40:00,235.97,236.1,235.94,236.1,12801.0,205.2781,205.3912,205.252,205.3912,12801.0
2017-03-24 09:45:00,236.09,236.28,236.07,236.23,17726.0,205.3825,205.5478,205.3651,205.5043,17726.0
2017-03-24 09:50:00,236.26,236.28,236.15,236.15,10859.0,205.5304,205.5478,205.4347,205.4347,10859.0
2017-03-24 09:55:00,236.15,236.17,236.03,236.1,15680.0,205.4347,205.4521,205.3303,205.3912,15680.0
2017-03-24 10:00:00,236.11,236.17,236.07,236.08,11596.0,205.3999,205.4521,205.3651,205.3738,11596.0
2017-03-24 10:05:00,236.05,236.15,236.04,236.07,23475.0,205.3477,205.4347,205.339,205.3651,23475.0
2017-03-24 10:10:00,236.07,236.13,235.98,236.11,15440.0,205.3651,205.4173,205.2868,205.3999,15440.0
2017-03-24 10:15:00,236.08,236.21,236.05,236.15,14768.0,205.3738,205.4869,205.3477,205.4347,14768.0
2017-03-24 10:20:00,236.12,236.15,236.0,236.07,6924.0,205.4086,205.4347,205.3042,205.3651,6924.0
2017-03-24 10:25:00,236.05,236.15,235.96,236.15,8690.0,205.3477,205.4347,205.2694,205.4347,8690.0
2017-03-24 10:30:00,236.13,236.31,236.08,236.15,36951.0,205.4173,205.5739,205.3738,205.4347,36951.0
2017-03-24 10:35:00,236.15,236.2,236.14,236.15,9154.0,205.4347,205.4782,205.426,205.4347,9154.0
2017-03-24 10:40:00,236.15,236.25,236.15,236.18,12855.0,205.4347,205.5217,205.4347,205.4608,12855.0
2017-03-24 10:45:00,236.18,236.29,236.13,236.25,20941.0,205.4608,205.5565,205.4173,205.5217,20941.0
2017-03-24 10:50:00,236.25,236.34,236.18,236.31,98033.0,205.5217,205.6,205.4608,205.5739,98033.0
2017-03-24 10:55:00,236.32,236.43,236.32,236.37,199709.0,205.5826,205.6783,205.5826,205.6261,199709.0
2017-03-24 11:00:00,236.39,236.44,236.33,236.42,136361.0,205.6435,205.687,205.5913,205.6696,136361.0
2017-03-24 11:05:00,236.4,236.5,236.34,236.37,113013.0,205.6522,205.7392,205.6,205.6261,113013.0
2017-03-24 11:10:00,236.35,236.39,236.3,236.34,67003.0,205.6087,205.6435,205.5652,205.6,67003.0
2017-03-24 11:15:00,236.35,236.37,236.23,236.29,57590.0,205.6087,205.6261,205.5043,205.5565,57590.0
2017-03-24 11:20:00,236.3,236.31,236.12,236.17,73920.0,205.5652,205.5739,205.4086,205.4521,73920.0
2017-03-24 11:25:00,236.17,236.21,236.12,236.14,25365.0,205.4521,205.4869,205.4086,205.426,25365.0
2017-03-24 11:30:00,236.13,236.23,236.13,236.22,16534.0,205.4173,205.5043,205.4173,205.4956,16534.0
2017-03-24 11:35:00,236.22,236.25,236.19,236.22,50745.0,205.4956,205.5217,205.4695,205.4956,50745.0
2017-03-24 11:40:00,236.22,236.27,236.15,236.15,11118.0,205.4956,205.5391,205.4347,205.4347,11118.0
2017-03-24 11:45:00,236.15,236.23,236.14,236.2,32835.0,205.4347,205.5043,205.426,205.4782,32835.0
2017-03-24 11:50:00,236.23,236.34,236.23,236.29,40838.0,205.5043,205.6,205.5043,205.5565,40838.0
2017-03-24 11:55:00,236.33,236.33,236.24,236.32,5027.0,205.5913,205.5913,205.513,205.5826,5027.0
2017-03-24 12:00:00,236.3,236.38,236.26,236.34,75800.0,205.5652,205.6348,205.5304,205.6,75800.0
2017-03-24 12:05:00,236.33,236.35,236.3,236.33,5723.0,205.5913,205.6087,205.5652,205.5913,5723.0
2017-03-24 12:10:00,236.32,236.36,235.78,236.0,121517.0,205.5826,205.6174,205.1128,205.3042,121517.0
2017-03-24 12:15:00,235.94,235.99,235.78,235.79,17951.0,205.252,205.2955,205.1128,205.1215,17951.0
2017-03-24 12:20:00,235.76,235.81,235.62,235.77,27508.0,205.0954,205.1389,204.9737,205.1041,27508.0
2017-03-24 12:25:00,235.75,236.21,235.68,236.08,61970.0,205.0867,205.4869,205.0258,205.3738,61970.0
2017-03-24 12:30:00,236.1,236.2,235.92,235.95,23939.0,205.3912,205.4782,205.2346,205.2607,23939.0
2017-03-24 12:35:00,235.93,236.13,235.91,236.12,21692.0,205.2433,205.4173,205.2259,205.4086,21692.0
2017-03-24 12:40:00,236.11,236.19,236.03,236.16,40811.0,205.3999,205.4695,205.3303,205.4434,40811.0
2017-03-24 12:45:00,236.16,236.22,236.1,236.18,30198.0,205.4434,205.4956,205.3912,205.4608,30198.0
2017-03-24 12:50:00,236.2,236.2,235.86,236.06,49182.0,205.4782,205.4782,205.1824,205.3564,49182.0
2017-03-24 12:55:00,236.06,236.09,235.94,236.01,40694.0,205.3564,205.3825,205.252,205.3129,40694.0
2017-03-24 13:00:00,236.01,236.09,235.95,236.01,12081.0,205.3129,205.3825,205.2607,205.3129,12081.0
2017-03-24 13:05:00,235.98,235.99,235.73,235.82,69227.0,205.2868,205.2955,205.0693,205.1476,69227.0
2017-03-24 13:10:00,235.8,235.84,235.65,235.73,23239.0,205.1302,205.165,204.9997,205.0693,23239.0
2017-03-24 13:15:00,235.71,235.83,235.71,235.78,17399.0,205.0519,205.1563,205.0519,205.1128,17399.0
2017-03-24 13:20:00,235.76,235.86,235.75,235.86,45169.0,205.0954,205.1824,205.0867,205.1824,45169.0
2017-03-24 13:25:00,235.86,236.03,235.86,235.95,32239.0,205.1824,205.3303,205.1824,205.2607,32239.0
2017-03-24 13:30:00,235.92,235.98,235.86,235.89,11454.0,205.2346,205.2868,205.1824,205.2085,11454.0
2017-03-24 13:35:00,235.9,235.91,235.77,235.78,11166.0,205.2172,205.2259,205.1041,205.1128,11166.0
2017-03-24 13:40:00,235.76,235.88,235.74,235.81,9897.0,205.0954,205.1998,205.078,205.1389,9897.0
2017-03-24 13:45:00,235.82,235.86,235.73,235.82,47495.0,205.1476,205.1824,205.0693,205.1476,47495.0
2017-03-24 13:50:00,235.79,235.79,235.6,235.64,32276.0,205.1215,205.1215,204.9563,204.991,32276.0
2017-03-24 13:55:00,235.6,235.63,235.39,235.44,41331.0,204.9563,204.9823,204.7736,204.8171,41331.0
2017-03-24 14:00:00,235.55,235.61,235.48,235.56,19578.0,204.9128,204.965,204.8519,204.9215,19578.0
2017-03-24 14:05:00,235.55,235.63,235.52,235.56,31692.0,204.9128,204.9823,204.8867,204.9215,31692.0
2017-03-24 14:10:00,235.55,235.66,235.55,235.59,38059.0,204.9128,205.0084,204.9128,204.9476,38059.0
2017-03-24 14:15:00,235.58,235.7,235.49,235.69,8796.0,204.9389,205.0432,204.8606,205.0345,8796.0
2017-03-24 14:20:00,235.69,235.69,235.61,235.64,7602.0,205.0345,205.0345,204.965,204.991,7602.0
2017-03-24 14:25:00,235.65,235.68,235.5,235.59,25033.0,204.9997,205.0258,204.8693,204.9476,25033.0
2017-03-24 14:30:00,235.55,235.68,235.55,235.58,11068.0,204.9128,205.0258,204.9128,204.9389,11068.0
2017-03-24 14:35:00,235.6,235.6,235.41,235.45,12231.0,204.9563,204.9563,204.791,204.8258,12231.0
2017-03-24 14:40:00,235.41,235.48,235.33,235.38,37772.0,204.791,204.8519,204.7214,204.7649,37772.0
2017-03-24 14:45:00,235.37,235.44,235.18,235.28,37012.0,204.7562,204.8171,204.5909,204.6779,37012.0
2017-03-24 14:50:00,235.25,235.25,234.95,235.0,31564.0,204.6518,204.6518,204.3908,204.4343,31564.0
2017-03-24 14:55:00,235.02,235.12,234.99,235.02,27771.0,204.4517,204.5387,204.4256,204.4517,27771.0
2017-03-24 15:00:00,235.04,235.07,234.72,234.88,34557.0,204.4691,204.4952,204.1907,204.3299,34557.0
2017-03-24 15:05:00,234.87,234.88,234.66,234.82,69807.0,204.3212,204.3299,204.1385,204.2777,69807.0
2017-03-24 15:10:00,234.83,234.86,234.65,234.69,27308.0,204.2864,204.3125,204.1298,204.1646,27308.0
2017-03-24 15:15:00,234.71,234.71,234.43,234.56,62635.0,204.182,204.182,203.9384,204.0515,62635.0
2017-03-24 15:20:00,234.58,234.81,234.56,234.75,31553.0,204.0689,204.269,204.0515,204.2168,31553.0
2017-03-24 15:25:00,234.82,234.94,234.74,234.89,20290.0,204.2777,204.3821,204.2081,204.3386,20290.0
2017-03-24 15:30:00,234.88,235.15,234.61,235.1,125458.0,204.3299,204.5648,204.095,204.5213,125458.0
2017-03-24 15:35:00,235.11,235.68,234.91,235.66,347705.0,204.53,205.0258,204.356,205.0084,347705.0
2017-03-24 15:40:00,235.68,235.95,235.64,235.7,136366.0,205.0258,205.2607,204.991,205.0432,136366.0
2017-03-24 15:45:00,235.68,235.68,235.07,235.31,110919.0,205.0258,205.0258,204.4952,204.704,110919.0
2017-03-24 15:50:00,235.26,235.68,235.24,235.58,52879.0,204.6605,205.0258,204.6431,204.9389,52879.0
2017-03-24 15:55:00,235.57,235.64,235.18,235.38,247837.0,204.9302,204.991,204.5909,204.7649,247837.0
2017-03-27 09:30:00,233.4,233.64,233.1,233.48,192614.0,203.0424,203.2512,202.7814,203.112,192614.0
2017-03-27 09:35:00,233.49,233.58,233.12,233.28,64329.0,203.1207,203.199,202.7988,202.938,64329.0
2017-03-27 09:40:00,233.27,233.35,233.1,233.28,75838.0,202.9293,202.9989,202.7814,202.938,75838.0
2017-03-27 09:45:00,233.29,233.65,233.21,233.56,155002.0,202.9467,203.2599,202.8771,203.1816,155002.0
2017-03-27 09:50:00,233.62,234.06,233.62,233.85,75309.0,203.2338,203.6166,203.2338,203.4339,75309.0
2017-03-27 09:55:00,233.82,233.97,233.69,233.94,18801.0,203.4078,203.5383,203.2947,203.5122,18801.0
2017-03-27 10:00:00,233.91,233.91,233.68,233.77,42621.0,203.4861,203.4861,203.286,203.3643,42621.0
2017-03-27 10:05:00,233.82,233.97,233.61,233.68,51752.0,203.4078,203.5383,203.2251,203.286,51752.0
2017-03-27 10:10:00,233.74,233.87,233.74,233.82,7476.0,203.3382,203.4513,203.3382,203.4078,7476.0
2017-03-27 10:15:00,233.79,233.95,233.7,233.73,41429.0,203.3817,203.5209,203.3034,203.3295,41429.0
2017-03-27 10:20:00,233.77,233.84,233.69,233.81,28158.0,203.3643,203.4252,203.2947,203.3991,28158.0
2017-03-27 10:25:00,233.82,234.01,233.73,233.86,37170.0,203.4078,203.5731,203.3295,203.4426,37170.0
2017-03-27 10:30:00,233.85,234.13,233.85,234.04,34303.0,203.4339,203.6774,203.4339,203.5992,34303.0
2017-03-27 10:35:00,234.05,234.11,233.94,233.99,12584.0,203.6079,203.6601,203.5122,203.5557,12584.0
2017-03-27 10:40:00,233.9,234.22,233.86,234.22,38142.0,203.4774,203.7557,203.4426,203.7557,38142.0
2017-03-27 10:45:00,234.21,234.24,234.08,234.1,16700.0,203.747,203.7731,203.634,203.6514,16700.0
2017-03-27 10:50:00,234.1,234.19,234.06,234.14,16642.0,203.6514,203.7296,203.6166,203.6861,16642.0
2017-03-27 10:55:00,234.1,234.35,234.09,234.31,156409.0,203.6514,203.8688,203.6427,203.834,156409.0
2017-03-27 11:00:00,234.32,234.34,234.26,234.3,12911.0,203.8427,203.8601,203.7905,203.8253,12911.0
2017-03-27 11:05:00,234.29,234.31,234.11,234.13,25267.0,203.8166,203.834,203.6601,203.6774,25267.0
2017-03-27 11:10:00,234.11,234.22,234.06,234.12,19035.0,203.6601,203.7557,203.6166,203.6688,19035.0
2017-03-27 11:15:00,234.12,234.25,234.12,234.2,5505.0,203.6688,203.7818,203.6688,203.7383,5505.0
2017-03-27 11:20:00,234.21,234.26,234.14,234.24,15051.0,203.747,203.7905,203.6861,203.7731,15051.0
2017-03-27 11:25:00,234.25,234.51,234.21,234.5,26128.0,203.7818,204.008,203.747,203.9993,26128.0
2017-03-27 11:30:00,234.56,234.79,234.52,234.66,126947.0,204.0515,204.2516,204.0167,204.1385,126947.0
2017-03-27 11:35:00,234.7,234.77,234.64,234.7,27421.0,204.1733,204.2342,204.1211,204.1733,27421.0
2017-03-27 11:40:00,234.71,234.82,234.71,234.73,18884.0,204.182,204.2777,204.182,204.1994,18884.0
2017-03-27 11:45:00,234.7,234.75,234.62,234.62,32613.0,204.1733,204.2168,204.1037,204.1037,32613.0
2017-03-27 11:50:00,234.62,234.62,234.42,234.5,27872.0,204.1037,204.1037,203.9297,203.9993,27872.0
2017-03-27 11:55:00,234.53,234.66,234.53,234.66,21508.0,204.0254,204.1385,204.0254,204.1385,21508.0
2017-03-27 12:00:00,234.66,234.84,234.58,234.84,35433.0,204.1385,204.2951,204.0689,204.2951,35433.0
2017-03-27 12:05:00,234.84,234.93,234.8,234.82,21438.0,204.2951,204.3734,204.2603,204.2777,21438.0
2017-03-27 12:10:00,234.83,234.88,234.74,234.74,18834.0,204.2864,204.3299,204.2081,204.2081,18834.0
2017-03-27 12:15:00,234.76,234.85,234.69,234.85,17537.0,204.2255,204.3038,204.1646,204.3038,17537.0
2017-03-27 12:20:00,234.85,234.87,234.74,234.82,36360.0,204.3038,204.3212,204.2081,204.2777,36360.0
2017-03-27 12:25:00,234.81,234.81,234.66,234.7,29303.0,204.269,204.269,204.1385,204.1733,29303.0
2017-03-27 12:30:00,234.7,234.74,234.62,234.74,25283.0,204.1733,204.2081,204.1037,204.2081,25283.0
2017-03-27 12:35:00,234.75,234.82,234.69,234.69,26817.0,204.2168,204.2777,204.1646,204.1646,26817.0
2017-03-27 12:40:00,234.69,234.79,234.68,234.79,4753.0,204.1646,204.2516,204.1559,204.2516,4753.0
2017-03-27 12:45:00,234.76,234.83,234.74,234.82,16672.0,204.2255,204.2864,204.2081,204.2777,16672.0
2017-03-27 12:50:00,234.79,235.09,234.79,235.09,19334.0,204.2516,204.5126,204.2516,204.5126,19334.0
2017-03-27 12:55:00,235.05,235.05,234.96,235.0,18679.0,204.4778,204.4778,204.3995,204.4343,18679.0
2017-03-27 13:00:00,234.98,235.28,234.97,235.24,10618.0,204.4169,204.6779,204.4082,204.6431,10618.0
2017-03-27 13:05:00,235.22,235.25,235.18,235.21,9374.0,204.6257,204.6518,204.5909,204.617,9374.0
2017-03-27 13:10:00,235.21,235.21,235.04,235.06,12430.0,204.617,204.617,204.4691,204.4865,12430.0
2017-03-27 13:15:00,235.0,235.09,235.0,235.04,16566.0,204.4343,204.5126,204.4343,204.4691,16566.0
2017-03-27 13:20:00,235.04,235.16,235.03,235.09,15074.0,204.4691,204.5735,204.4604,204.5126,15074.0
2017-03-27 13:25:00,235.08,235.1,234.91,235.0,19337.0,204.5039,204.5213,204.356,204.4343,19337.0
2017-03-27 13:30:00,234.99,235.01,234.93,234.93,5595.0,204.4256,204.443,204.3734,204.3734,5595.0
2017-03-27 13:35:00,234.92,234.97,234.78,234.79,32871.0,204.3647,204.4082,204.2429,204.2516,32871.0
2017-03-27 13:40:00,234.78,234.9,234.75,234.81,30782.0,204.2429,204.3473,204.2168,204.269,30782.0
2017-03-27 13:45:00,234.77,234.8,234.71,234.75,16866.0,204.2342,204.2603,204.182,204.2168,16866.0
2017-03-27 13:50:00,234.75,234.82,234.66,234.81,11504.0,204.2168,204.2777,204.1385,204.269,11504.0
2017-03-27 13:55:00,234.8,234.88,234.73,234.74,13252.0,204.2603,204.3299,204.1994,204.2081,13252.0
2017-03-27 14:00:00,234.75,234.91,234.74,234.87,34600.0,204.2168,204.356,204.2081,204.3212,34600.0
2017-03-27 14:05:00,234.87,234.99,234.87,234.94,10022.0,204.3212,204.4256,204.3212,204.3821,10022.0
2017-03-27 14:10:00,234.91,234.92,234.74,234.74,12229.0,204.356,204.3647,204.2081,204.2081,12229.0
2017-03-27 14:15:00,234.72,234.72,234.51,234.56,98366.0,204.1907,204.1907,204.008,204.0515,98366.0
2017-03-27 14:20:00,234.56,234.6,234.49,234.59,20029.0,204.0515,204.0863,203.9906,204.0776,20029.0
2017-03-27 14:25:00,234.61,234.68,234.51,234.68,41239.0,204.095,204.1559,204.008,204.1559,41239.0
2017-03-27 14:30:00,234.65,234.76,234.6,234.71,37123.0,204.1298,204.2255,204.0863,204.182,37123.0
2017-03-27 14:35:00,234.71,234.75,234.62,234.62,7758.0,204.182,204.2168,204.1037,204.1037,7758.0
2017-03-27 14:40:00,234.61,234.7,234.6,234.67,20118.0,204.095,204.1733,204.0863,204.1472,20118.0
2017-03-27 14:45:00,234.66,234.93,234.63,234.88,25276.0,204.1385,204.3734,204.1124,204.3299,25276.0
2017-03-27 14:50:00,234.88,234.91,234.8,234.8,40834.0,204.3299,204.356,204.2603,204.2603,40834.0
2017-03-27 14:55:00,234.83,235.05,234.78,235.01,23344.0,204.2864,204.4778,204.2429,204.443,23344.0
2017-03-27 15:00:00,235.0,235.15,234.95,235.12,24194.0,204.4343,204.5648,204.3908,204.5387,24194.0
2017-03-27 15:05:00,235.11,235.11,235.0,235.04,20974.0,204.53,204.53,204.4343,204.4691,20974.0
2017-03-27 15:10:00,235.04,235.19,235.03,235.12,18276.0,204.4691,204.5996,204.4604,204.5387,18276.0
2017-03-27 15:15:00,235.13,235.21,235.11,235.2,16043.0,204.5474,204.617,204.53,204.6083,16043.0
2017-03-27 15:20:00,235.19,235.2,235.05,235.08,12083.0,204.5996,204.6083,204.4778,204.5039,12083.0
2017-03-27 15:25:00,235.05,235.18,235.01,235.03,28237.0,204.4778,204.5909,204.443,204.4604,28237.0
2017-03-27 15:30:00,235.04,235.17,234.94,235.17,22425.0,204.4691,204.5822,204.3821,204.5822,22425.0
2017-03-27 15:35:00,235.15,235.29,235.11,235.24,16761.0,204.5648,204.6866,204.53,204.6431,16761.0
2017-03-27 15:40:00,235.26,235.38,235.23,235.29,30029.0,204.6605,204.7649,204.6344,204.6866,30029.0
2017-03-27 15:45:00,235.28,235.33,235.15,235.16,46023.0,204.6779,204.7214,204.5648,204.5735,46023.0
2017-03-27 15:50:00,235.17,235.24,235.08,235.14,256653.0,204.5822,204.6431,204.5039,204.5561,256653.0
2017-03-27 15:55:00,235.14,235.16,234.97,235.04,108943.0,204.5561,204.5735,204.4082,204.4691,108943.0
2017-03-28 09:30:00,234.73,235.03,234.7,235.03,82754.0,204.1994,204.4604,204.1733,204.4604,82754.0
2017-03-28 09:35:00,235.04,235.22,235.02,235.09,33305.0,204.4691,204.6257,204.4517,204.5126,33305.0
2017-03-28 09:40:00,235.09,235.24,235.06,235.07,13818.0,204.5126,204.6431,204.4865,204.4952,13818.0
2017-03-28 09:45:00,235.03,235.07,234.78,234.88,37388.0,204.4604,204.4952,204.2429,204.3299,37388.0
2017-03-28 09:50:00,234.9,234.92,234.62,234.74,55799.0,204.3473,204.3647,204.1037,204.2081,55799.0
2017-03-28 09:55:00,234.73,234.88,234.72,234.77,17389.0,204.1994,204.3299,204.1907,204.2342,17389.0
2017-03-28 10:00:00,234.76,235.42,234.76,235.4,118353.0,204.2255,204.7997,204.2255,204.7823,118353.0
2017-03-28 10:05:00,235.37,235.49,235.32,235.38,28332.0,204.7562,204.8606,204.7127,204.7649,28332.0
2017-03-28 10:10:00,235.36,235.45,235.18,235.18,23781.0,204.7475,204.8258,204.5909,204.5909,23781.0
2017-03-28 10:15:00,235.18,235.29,235.15,235.25,36803.0,204.5909,204.6866,204.5648,204.6518,36803.0
2017-03-28 10:20:00,235.23,235.23,234.87,235.01,53820.0,204.6344,204.6344,204.3212,204.443,53820.0
2017-03-28 10:25:00,235.02,235.12,234.88,235.04,33955.0,204.4517,204.5387,204.3299,204.4691,33955.0
2017-03-28 10:30:00,235.07,235.19,234.98,235.06,19074.0,204.4952,204.5996,204.4169,204.4865,19074.0
2017-03-28 10:35:00,235.08,235.15,234.97,235.05,10318.0,204.5039,204.5648,204.4082,204.4778,10318.0
2017-03-28 10:40:00,235.11,235.34,235.11,235.26,32472.0,204.53,204.7301,204.53,204.6605,32472.0
2017-03-28 10:45:00,235.29,235.38,235.24,235.34,17971.0,204.6866,204.7649,204.6431,204.7301,17971.0
2017-03-28 10:50:00,235.33,235.38,235.21,235.38,44325.0,204.7214,204.7649,204.617,204.7649,44325.0
2017-03-28 10:55:00,235.38,235.49,235.27,235.45,27117.0,204.7649,204.8606,204.6692,204.8258,27117.0
2017-03-28 11:00:00,235.46,235.63,235.45,235.6,28059.0,204.8345,204.9823,204.8258,204.9563,28059.0
2017-03-28 11:05:00,235.62,235.96,235.62,235.9,36902.0,204.9737,205.2694,204.9737,205.2172,36902.0
2017-03-28 11:10:00,235.93,236.05,235.91,235.98,20948.0,205.2433,205.3477,205.2259,205.2868,20948.0
2017-03-28 11:15:00,236.0,236.09,235.92,235.94,16759.0,205.3042,205.3825,205.2346,205.252,16759.0
2017-03-28 11:20:00,235.95,235.96,235.9,235.93,14928.0,205.2607,205.2694,205.2172,205.2433,14928.0
2017-03-28 11:25:00,235.92,235.98,235.86,235.93,29767.0,205.2346,205.2868,205.1824,205.2433,29767.0
2017-03-28 11:30:00,235.94,236.03,235.91,236.02,15898.0,205.252,205.3303,205.2259,205.3216,15898.0
2017-03-28 11:35:00,236.0,236.01,235.86,235.89,35282.0,205.3042,205.3129,205.1824,205.2085,35282.0
2017-03-28 11:40:00,235.9,236.0,235.89,235.97,24362.0,205.2172,205.3042,205.2085,205.2781,24362.0
2017-03-28 11:45:00,235.98,236.27,235.98,236.21,50866.0,205.2868,205.5391,205.2868,205.4869,50866.0
2017-03-28 11:50:00,236.23,236.36,236.21,236.32,27005.0,205.5043,205.6174,205.4869,205.5826,27005.0
2017-03-28 11:55:00,236.29,236.36,236.23,236.24,9885.0,205.5565,205.6174,205.5043,205.513,9885.0
2017-03-28 12:00:00,236.23,236.34,236.22,236.34,17484.0,205.5043,205.6,205.4956,205.6,17484.0
2017-03-28 12:05:00,236.35,236.4,236.29,236.3,14693.0,205.6087,205.6522,205.5565,205.5652,14693.0
2017-03-28 12:10:00,236.31,236.37,236.26,236.35,14925.0,205.5739,205.6261,205.5304,205.6087,14925.0
2017-03-28 12:15:00,236.35,236.43,236.2,236.21,41760.0,205.6087,205.6783,205.4782,205.4869,41760.0
2017-03-28 12:20:00,236.22,236.25,236.17,236.22,17875.0,205.4956,205.5217,205.4521,205.4956,17875.0
2017-03-28 12:25:00,236.22,236.25,236.19,236.19,15521.0,205.4956,205.5217,205.4695,205.4695,15521.0
2017-03-28 12:30:00,236.21,236.22,236.17,236.17,12454.0,205.4869,205.4956,205.4521,205.4521,12454.0
2017-03-28 12:35:00,236.19,236.27,236.14,236.23,14569.0,205.4695,205.5391,205.426,205.5043,14569.0
2017-03-28 12:40:00,236.24,236.24,236.11,236.2,26256.0,205.513,205.513,205.3999,205.4782,26256.0
2017-03-28 12:45:00,236.19,236.21,236.09,236.11,33360.0,205.4695,205.4869,205.3825,205.3999,33360.0
2017-03-28 12:50:00,236.11,236.14,236.1,236.13,60263.0,205.3999,205.426,205.3912,205.4173,60263.0
2017-03-28 12:55:00,236.14,236.3,236.13,236.29,101876.0,205.426,205.5652,205.4173,205.5565,101876.0
2017-03-28 13:00:00,236.29,236.37,236.29,236.35,30339.0,205.5565,205.6261,205.5565,205.6087,30339.0
2017-03-28 13:05:00,236.34,236.43,236.34,236.38,32485.0,205.6,205.6783,205.6,205.6348,32485.0
2017-03-28 13:10:00,236.38,236.5,236.38,236.48,38702.0,205.6348,205.7392,205.6348,205.7218,38702.0
2017-03-28 13:15:00,236.48,236.55,236.48,236.52,33630.0,205.7218,205.7827,205.7218,205.7566,33630.0
2017-03-28 13:20:00,236.53,236.55,236.45,236.45,24900.0,205.7653,205.7827,205.6957,205.6957,24900.0
2017-03-28 13:25:00,236.44,236.54,236.44,236.51,21372.0,205.687,205.774,205.687,205.7479,21372.0
2017-03-28 13:30:00,236.52,236.52,236.4,236.43,17647.0,205.7566,205.7566,205.6522,205.6783,17647.0
2017-03-28 13:35:00,236.43,236.48,236.42,236.46,43977.0,205.6783,205.7218,205.6696,205.7044,43977.0
2017-03-28 13:40:00,236.48,236.69,236.48,236.69,32646.0,205.7218,205.9045,205.7218,205.9045,32646.0
2017-03-28 13:45:00,236.68,236.71,236.6,236.68,14012.0,205.8958,205.9219,205.8262,205.8958,14012.0
2017-03-28 13:50:00,236.69,236.76,236.69,236.71,19925.0,205.9045,205.9654,205.9045,205.9219,19925.0
2017-03-28 13:55:00,236.71,236.97,236.69,236.95,58721.0,205.9219,206.1481,205.9045,206.1307,58721.0
2017-03-28 14:00:00,236.94,236.95,236.83,236.87,21522.0,206.122,206.1307,206.0263,206.0611,21522.0
2017-03-28 14:05:00,236.88,236.93,236.83,236.93,28779.0,206.0698,206.1133,206.0263,206.1133,28779.0
2017-03-28 14:10:00,236.93,237.16,236.92,237.12,108453.0,206.1133,206.3133,206.1046,206.2785,108453.0
2017-03-28 14:15:00,237.12,237.12,237.02,237.05,30186.0,206.2785,206.2785,206.1916,206.2177,30186.0
2017-03-28 14:20:00,237.05,237.18,237.05,237.15,36986.0,206.2177,206.3307,206.2177,206.3046,36986.0
2017-03-28 14:25:00,237.17,237.23,237.12,237.15,21299.0,206.322,206.3742,206.2785,206.3046,21299.0
2017-03-28 14:30:00,237.14,237.14,236.95,237.01,30138.0,206.2959,206.2959,206.1307,206.1829,30138.0
2017-03-28 14:35:00,237.04,237.19,236.93,237.16,33830.0,206.209,206.3394,206.1133,206.3133,33830.0
2017-03-28 14:40:00,237.17,237.19,237.07,237.18,29657.0,206.322,206.3394,206.2351,206.3307,29657.0
2017-03-28 14:45:00,237.17,237.28,237.07,237.07,12451.0,206.322,206.4177,206.2351,206.2351,12451.0
2017-03-28 14:50:00,237.1,237.16,237.03,237.1,37326.0,206.2612,206.3133,206.2003,206.2612,37326.0
2017-03-28 14:55:00,237.11,237.11,236.93,236.93,31767.0,206.2699,206.2699,206.1133,206.1133,31767.0
2017-03-28 15:00:00,236.94,237.07,236.9,237.07,22545.0,206.122,206.2351,206.0872,206.2351,22545.0
2017-03-28 15:05:00,237.06,237.13,236.96,236.97,26549.0,206.2264,206.2872,206.1394,206.1481,26549.0
2017-03-28 15:10:00,236.95,237.07,236.92,237.05,14465.0,206.1307,206.2351,206.1046,206.2177,14465.0
2017-03-28 15:15:00,237.05,237.05,236.85,236.86,30139.0,206.2177,206.2177,206.0437,206.0524,30139.0
2017-03-28 15:20:00,236.86,236.96,236.82,236.89,55197.0,206.0524,206.1394,206.0176,206.0785,55197.0
2017-03-28 15:25:00,236.88,237.02,236.84,237.02,39612.0,206.0698,206.1916,206.035,206.1916,39612.0
2017-03-28 15:30:00,237.02,237.07,236.92,237.01,30773.0,206.1916,206.2351,206.1046,206.1829,30773.0
2017-03-28 15:35:00,237.0,237.06,236.89,237.04,29105.0,206.1742,206.2264,206.0785,206.209,29105.0
2017-03-28 15:40:00,237.02,237.12,236.98,236.98,30501.0,206.1916,206.2785,206.1568,206.1568,30501.0
2017-03-28 15:45:00,236.96,236.96,236.83,236.87,61496.0,206.1394,206.1394,206.0263,206.0611,61496.0
2017-03-28 15:50:00,236.84,236.92,236.79,236.88,28524.0,206.035,206.1046,205.9915,206.0698,28524.0
2017-03-28 15:55:00,236.87,237.03,236.71,236.75,129639.0,206.0611,206.2003,205.9219,205.9567,129639.0
2017-03-29 09:30:00,236.48,236.51,236.33,236.42,80704.0,205.7218,205.7479,205.5913,205.6696,80704.0
2017-03-29 09:35:00,236.42,236.45,236.24,236.42,19585.0,205.6696,205.6957,205.513,205.6696,19585.0
2017-03-29 09:40:00,236.42,236.62,236.42,236.48,28996.0,205.6696,205.8436,205.6696,205.7218,28996.0
2017-03-29 09:45:00,236.48,236.5,236.23,236.33,24222.0,205.7218,205.7392,205.5043,205.5913,24222.0
2017-03-29 09:50:00,236.31,236.57,236.2,236.57,36512.0,205.5739,205.8001,205.4782,205.8001,36512.0
2017-03-29 09:55:00,236.59,236.74,236.56,236.73,16509.0,205.8175,205.948,205.7914,205.9393,16509.0
2017-03-29 10:00:00,236.74,236.8,236.62,236.63,36285.0,205.948,206.0002,205.8436,205.8523,36285.0
2017-03-29 10:05:00,236.62,236.7,236.57,236.57,17579.0,205.8436,205.9132,205.8001,205.8001,17579.0
2017-03-29 10:10:00,236.58,236.73,236.56,236.68,30630.0,205.8088,205.9393,205.7914,205.8958,30630.0
2017-03-29 10:15:00,236.69,236.76,236.57,236.73,15039.0,205.9045,205.9654,205.8001,205.9393,15039.0
2017-03-29 10:20:00,236.71,236.78,236.66,236.67,12006.0,205.9219,205.9828,205.8784,205.8871,12006.0
2017-03-29 10:25:00,236.69,236.71,236.63,236.7,12068.0,205.9045,205.9219,205.8523,205.9132,12068.0
2017-03-29 10:30:00,236.7,237.03,236.68,236.96,39560.0,205.9132,206.2003,205.8958,206.1394,39560.0
2017-03-29 10:35:00,236.99,237.1,236.97,237.01,32425.0,206.1655,206.2612,206.1481,206.1829,32425.0
2017-03-29 10:40:00,236.99,237.06,236.92,236.99,23342.0,206.1655,206.2264,206.1046,206.1655,23342.0
2017-03-29 10:45:00,236.99,237.17,236.99,237.07,44074.0,206.1655,206.322,206.1655,206.2351,44074.0
2017-03-29 10:50:00,237.11,237.18,237.08,237.09,14538.0,206.2699,206.3307,206.2438,206.2525,14538.0
2017-03-29 10:55:00,237.09,237.1,237.0,237.05,12762.0,206.2525,206.2612,206.1742,206.2177,12762.0
2017-03-29 11:00:00,237.04,237.09,236.8,236.87,29388.0,206.209,206.2525,206.0002,206.0611,29388.0
2017-03-29 11:05:00,236.87,236.93,236.84,236.91,13185.0,206.0611,206.1133,206.035,206.0959,13185.0
2017-03-29 11:10:00,236.93,237.04,236.93,236.99,8802.0,206.1133,206.209,206.1133,206.1655,8802.0
2017-03-29 11:15:00,237.02,237.02,236.87,236.94,10395.0,206.1916,206.1916,206.0611,206.122,10395.0
2017-03-29 11:20:00,236.96,236.99,236.87,236.9,4448.0,206.1394,206.1655,206.0611,206.0872,4448.0
2017-03-29 11:25:00,236.93,236.96,236.88,236.93,5202.0,206.1133,206.1394,206.0698,206.1133,5202.0
2017-03-29 11:30:00,236.87,236.9,236.83,236.88,8544.0,206.0611,206.0872,206.0263,206.0698,8544.0
2017-03-29 11:35:00,236.89,236.94,236.62,236.65,18860.0,206.0785,206.122,205.8436,205.8697,18860.0
2017-03-29 11:40:00,236.59,236.7,236.53,236.7,111762.0,205.8175,205.9132,205.7653,205.9132,111762.0
2017-03-29 11:45:00,236.72,236.75,236.65,236.75,11964.0,205.9306,205.9567,205.8697,205.9567,11964.0
2017-03-29 11:50:00,236.73,236.73,236.59,236.67,22817.0,205.9393,205.9393,205.8175,205.8871,22817.0
2017-03-29 11:55:00,236.71,236.78,236.68,236.78,10769.0,205.9219,205.9828,205.8958,205.9828,10769.0
2017-03-29 12:00:00,236.81,236.83,236.75,236.75,9055.0,206.0089,206.0263,205.9567,205.9567,9055.0
2017-03-29 12:05:00,236.74,236.85,236.73,236.78,29828.0,205.948,206.0437,205.9393,205.9828,29828.0
2017-03-29 12:10:00,236.8,236.88,236.78,236.85,10236.0,206.0002,206.0698,205.9828,206.0437,10236.0
2017-03-29 12:15:00,236.87,236.98,236.85,236.95,23193.0,206.0611,206.1568,206.0437,206.1307,23193.0
2017-03-29 12:20:00,236.93,237.0,236.92,236.96,4779.0,206.1133,206.1742,206.1046,206.1394,4779.0
2017-03-29 12:25:00,236.97,236.97,236.88,236.92,7074.0,206.1481,206.1481,206.0698,206.1046,7074.0
2017-03-29 12:30:00,236.9,236.9,236.84,236.89,41070.0,206.0872,206.0872,206.035,206.0785,41070.0
2017-03-29 12:35:00,236.88,236.91,236.81,236.81,10243.0,206.0698,206.0959,206.0089,206.0089,10243.0
2017-03-29 12:40:00,236.8,236.88,236.74,236.87,14368.0,206.0002,206.0698,205.948,206.0611,14368.0
2017-03-29 12:45:00,236.9,236.9,236.76,236.8,31444.0,206.0872,206.0872,205.9654,206.0002,31444.0
2017-03-29 12:50:00,236.8,236.86,236.79,236.81,10494.0,206.0002,206.0524,205.9915,206.0089,10494.0
2017-03-29 12:55:00,236.77,236.77,236.65,236.72,12956.0,205.9741,205.9741,205.8697,205.9306,12956.0
2017-03-29 13:00:00,236.72,236.86,236.72,236.81,11708.0,205.9306,206.0524,205.9306,206.0089,11708.0
2017-03-29 13:05:00,236.84,236.84,236.78,236.82,10370.0,206.035,206.035,205.9828,206.0176,10370.0
2017-03-29 13:10:00,236.79,236.92,236.74,236.86,10565.0,205.9915,206.1046,205.948,206.0524,10565.0
2017-03-29 13:15:00,236.87,236.94,236.84,236.88,9607.0,206.0611,206.122,206.035,206.0698,9607.0
2017-03-29 13:20:00,236.88,236.98,236.88,236.96,16876.0,206.0698,206.1568,206.0698,206.1394,16876.0
2017-03-29 13:25:00,236.95,236.96,236.89,236.92,22219.0,206.1307,206.1394,206.0785,206.1046,22219.0
2017-03-29 13:30:00,236.95,236.99,236.91,236.99,5230.0,206.1307,206.1655,206.0959,206.1655,5230.0
2017-03-29 13:35:00,236.97,237.04,236.95,237.0,45499.0,206.1481,206.209,206.1307,206.1742,45499.0
2017-03-29 13:40:00,236.99,237.05,236.95,237.05,13338.0,206.1655,206.2177,206.1307,206.2177,13338.0
2017-03-29 13:45:00,237.06,237.07,237.0,237.03,16542.0,206.2264,206.2351,206.1742,206.2003,16542.0
2017-03-29 13:50:00,237.04,237.05,236.98,237.03,7654.0,206.209,206.2177,206.1568,206.2003,7654.0
2017-03-29 13:55:00,237.04,237.09,237.02,237.06,15015.0,206.209,206.2525,206.1916,206.2264,15015.0
2017-03-29 14:00:00,237.07,237.07,236.95,237.04,54153.0,206.2351,206.2351,206.1307,206.209,54153.0
2017-03-29 14:05:00,237.03,237.03,236.93,236.96,17363.0,206.2003,206.2003,206.1133,206.1394,17363.0
2017-03-29 14:10:00,236.96,236.98,236.92,236.98,20322.0,206.1394,206.1568,206.1046,206.1568,20322.0
2017-03-29 14:15:00,236.98,237.03,236.96,236.99,13791.0,206.1568,206.2003,206.1394,206.1655,13791.0
2017-03-29 14:20:00,236.99,237.15,236.99,237.11,11898.0,206.1655,206.3046,206.1655,206.2699,11898.0
2017-03-29 14:25:00,237.11,237.18,237.08,237.16,9304.0,206.2699,206.3307,206.2438,206.3133,9304.0
2017-03-29 14:30:00,237.17,237.18,237.06,237.1,17991.0,206.322,206.3307,206.2264,206.2612,17991.0
2017-03-29 14:35:00,237.09,237.15,237.05,237.1,18369.0,206.2525,206.3046,206.2177,206.2612,18369.0
2017-03-29 14:40:00,237.11,237.13,237.06,237.12,25064.0,206.2699,206.2872,206.2264,206.2785,25064.0
2017-03-29 14:45:00,237.12,237.17,237.08,237.09,42683.0,206.2785,206.322,206.2438,206.2525,42683.0
2017-03-29 14:50:00,237.09,237.14,237.09,237.12,28482.0,206.2525,206.2959,206.2525,206.2785,28482.0
2017-03-29 14:55:00,237.16,237.22,237.15,237.16,15581.0,206.3133,206.3655,206.3046,206.3133,15581.0
2017-03-29 15:00:00,237.17,237.21,237.12,237.2,14610.0,206.322,206.3568,206.2785,206.3481,14610.0
2017-03-29 15:05:00,237.2,237.29,237.19,237.29,17826.0,206.3481,206.4264,206.3394,206.4264,17826.0
2017-03-29 15:10:00,237.27,237.27,237.08,237.09,20172.0,206.409,206.409,206.2438,206.2525,20172.0
2017-03-29 15:15:00,237.09,237.15,237.06,237.14,25967.0,206.2525,206.3046,206.2264,206.2959,25967.0
2017-03-29 15:20:00,237.14,237.24,237.1,237.16,9499.0,206.2959,206.3829,206.2612,206.3133,9499.0
2017-03-29 15:25:00,237.17,237.24,237.17,237.21,22438.0,206.322,206.3829,206.322,206.3568,22438.0
2017-03-29 15:30:00,237.21,237.26,237.16,237.18,31326.0,206.3568,206.4003,206.3133,206.3307,31326.0
2017-03-29 15:35:00,237.19,237.23,237.15,237.22,22601.0,206.3394,206.3742,206.3046,206.3655,22601.0
2017-03-29 15:40:00,237.2,237.22,237.03,237.04,45909.0,206.3481,206.3655,206.2003,206.209,45909.0
2017-03-29 15:45:00,237.03,237.09,237.0,237.06,40203.0,206.2003,206.2525,206.1742,206.2264,40203.0
2017-03-29 15:50:00,237.03,237.14,236.98,236.98,50815.0,206.2003,206.2959,206.1568,206.1568,50815.0
2017-03-29 15:55:00,237.0,237.1,236.92,237.07,1163135.0,206.1742,206.2612,206.1046,206.2351,1163135.0
2017-03-30 09:30:00,236.97,237.04,236.86,236.88,198163.0,206.1481,206.209,206.0524,206.0698,198163.0
2017-03-30 09:35:00,236.88,237.01,236.76,236.94,49300.0,206.0698,206.1829,205.9654,206.122,49300.0
2017-03-30 09:40:00,236.94,237.11,236.87,237.06,36793.0,206.122,206.2699,206.0611,206.2264,36793.0
2017-03-30 09:45:00,237.08,237.13,236.96,237.1,46522.0,206.2438,206.2872,206.1394,206.2612,46522.0
2017-03-30 09:50:00,237.09,237.15,237.03,237.08,21281.0,206.2525,206.3046,206.2003,206.2438,21281.0
2017-03-30 09:55:00,237.1,237.27,237.1,237.21,15619.0,206.2612,206.409,206.2612,206.3568,15619.0
2017-03-30 10:00:00,237.22,237.49,237.2,237.49,32031.0,206.3655,206.6004,206.3481,206.6004,32031.0
2017-03-30 10:05:00,237.48,237.53,237.39,237.42,21276.0,206.5917,206.6352,206.5134,206.5395,21276.0
2017-03-30 10:10:00,237.41,237.52,237.39,237.5,6281.0,206.5308,206.6265,206.5134,206.6091,6281.0
2017-03-30 10:15:00,237.52,237.6,237.49,237.6,24376.0,206.6265,206.6961,206.6004,206.6961,24376.0
2017-03-30 10:20:00,237.63,237.63,237.42,237.45,14568.0,206.7222,206.7222,206.5395,206.5656,14568.0
2017-03-30 10:25:00,237.43,237.52,237.4,237.49,13457.0,206.5482,206.6265,206.5221,206.6004,13457.0
2017-03-30 10:30:00,237.49,237.59,237.46,237.58,6320.0,206.6004,206.6874,206.5743,206.6787,6320.0
2017-03-30 10:35:00,237.61,237.82,237.6,237.75,68428.0,206.7048,206.8875,206.6961,206.8266,68428.0
2017-03-30 10:40:00,237.77,237.83,237.74,237.77,19065.0,206.844,206.8962,206.8179,206.844,19065.0
2017-03-30 10:45:00,237.77,237.88,237.77,237.82,48806.0,206.844,206.9397,206.844,206.8875,48806.0
2017-03-30 10:50:00,237.8,237.85,237.71,237.84,7944.0,206.8701,206.9136,206.7918,206.9049,7944.0
2017-03-30 10:55:00,237.86,237.98,237.78,237.91,11213.0,206.9223,207.0267,206.8527,206.9658,11213.0
2017-03-30 11:00:00,237.96,238.01,237.91,237.96,16637.0,207.0093,207.0528,206.9658,207.0093,16637.0
2017-03-30 11:05:00,237.97,238.01,237.88,237.91,10925.0,207.018,207.0528,206.9397,206.9658,10925.0
2017-03-30 11:10:00,237.91,237.91,237.81,237.88,6372.0,206.9658,206.9658,206.8788,206.9397,6372.0
2017-03-30 11:15:00,237.85,237.94,237.85,237.94,29027.0,206.9136,206.9919,206.9136,206.9919,29027.0
2017-03-30 11:20:00,237.95,237.96,237.82,237.86,6524.0,207.0006,207.0093,206.8875,206.9223,6524.0
2017-03-30 11:25:00,237.9,237.92,237.83,237.88,22905.0,206.9571,206.9745,206.8962,206.9397,22905.0
2017-03-30 11:30:00,237.9,238.0,237.84,237.84,19771.0,206.9571,207.0441,206.9049,206.9049,19771.0
2017-03-30 11:35:00,237.84,237.87,237.73,237.74,13885.0,206.9049,206.931,206.8092,206.8179,13885.0
2017-03-30 11:40:00,237.77,237.78,237.6,237.6,35479.0,206.844,206.8527,206.6961,206.6961,35479.0
2017-03-30 11:45:00,237.6,237.71,237.6,237.66,17998.0,206.6961,206.7918,206.6961,206.7483,17998.0
2017-03-30 11:50:00,237.65,237.73,237.64,237.68,7716.0,206.7396,206.8092,206.7309,206.7657,7716.0
2017-03-30 11:55:00,237.68,237.69,237.53,237.54,16447.0,206.7657,206.7744,206.6352,206.6439,16447.0
2017-03-30 12:00:00,237.54,237.61,237.5,237.51,9833.0,206.6439,206.7048,206.6091,206.6178,9833.0
2017-03-30 12:05:00,237.5,237.61,237.5,237.61,10581.0,206.6091,206.7048,206.6091,206.7048,10581.0
2017-03-30 12:10:00,237.59,237.62,237.51,237.52,48660.0,206.6874,206.7135,206.6178,206.6265,48660.0
2017-03-30 12:15:00,237.53,237.64,237.53,237.62,18805.0,206.6352,206.7309,206.6352,206.7135,18805.0
2017-03-30 12:20:00,237.62,237.65,237.54,237.54,13203.0,206.7135,206.7396,206.6439,206.6439,13203.0
2017-03-30 12:25:00,237.53,237.68,237.53,237.65,11361.0,206.6352,206.7657,206.6352,206.7396,11361.0
2017-03-30 12:30:00,237.64,237.66,237.6,237.63,12749.0,206.7309,206.7483,206.6961,206.7222,12749.0
2017-03-30 12:35:00,237.61,237.65,237.29,237.32,21953.0,206.7048,206.7396,206.4264,206.4525,21953.0
2017-03-30 12:40:00,237.32,237.38,237.25,237.36,22897.0,206.4525,206.5047,206.3916,206.4873,22897.0
2017-03-30 12:45:00,237.35,237.43,237.32,237.38,10800.0,206.4786,206.5482,206.4525,206.5047,10800.0
2017-03-30 12:50:00,237.37,237.41,237.29,237.38,14745.0,206.496,206.5308,206.4264,206.5047,14745.0
2017-03-30 12:55:00,237.35,237.41,237.35,237.41,24651.0,206.4786,206.5308,206.4786,206.5308,24651.0
2017-03-30 13:00:00,237.38,237.46,237.35,237.41,24959.0,206.5047,206.5743,206.4786,206.5308,24959.0
2017-03-30 13:05:00,237.41,237.5,237.41,237.49,5170.0,206.5308,206.6091,206.5308,206.6004,5170.0
2017-03-30 13:10:00,237.5,237.59,237.48,237.59,5708.0,206.6091,206.6874,206.5917,206.6874,5708.0
2017-03-30 13:15:00,237.57,237.64,237.57,237.6,41130.0,206.67,206.7309,206.67,206.6961,41130.0
2017-03-30 13:20:00,237.61,237.74,237.57,237.72,26644.0,206.7048,206.8179,206.67,206.8005,26644.0
2017-03-30 13:25:00,237.72,237.72,237.64,237.64,20975.0,206.8005,206.8005,206.7309,206.7309,20975.0
2017-03-30 13:30:00,237.67,237.7,237.62,237.7,17650.0,206.757,206.7831,206.7135,206.7831,17650.0
2017-03-30 13:35:00,237.72,237.77,237.67,237.77,21503.0,206.8005,206.844,206.757,206.844,21503.0
2017-03-30 13:40:00,237.79,237.79,237.7,237.76,23202.0,206.8614,206.8614,206.7831,206.8353,23202.0
2017-03-30 13:45:00,237.76,237.85,237.75,237.83,29374.0,206.8353,206.9136,206.8266,206.8962,29374.0
2017-03-30 13:50:00,237.82,237.82,237.75,237.77,18901.0,206.8875,206.8875,206.8266,206.844,18901.0
2017-03-30 13:55:00,237.77,237.78,237.68,237.71,24311.0,206.844,206.8527,206.7657,206.7918,24311.0
2017-03-30 14:00:00,237.72,237.78,237.72,237.73,26131.0,206.8005,206.8527,206.8005,206.8092,26131.0
2017-03-30 14:05:00,237.72,237.73,237.66,237.73,25459.0,206.8005,206.8092,206.7483,206.8092,25459.0
2017-03-30 14:10:00,237.74,237.8,237.71,237.8,22179.0,206.8179,206.8701,206.7918,206.8701,22179.0
2017-03-30 14:15:00,237.8,237.89,237.79,237.84,52856.0,206.8701,206.9484,206.8614,206.9049,52856.0
2017-03-30 14:20:00,237.84,237.91,237.82,237.85,36097.0,206.9049,206.9658,206.8875,206.9136,36097.0
2017-03-30 14:25:00,237.84,237.91,237.84,237.89,49002.0,206.9049,206.9658,206.9049,206.9484,49002.0
2017-03-30 14:30:00,237.87,237.95,237.85,237.93,22999.0,206.931,207.0006,206.9136,206.9832,22999.0
2017-03-30 14:35:00,237.94,237.96,237.84,237.87,37154.0,206.9919,207.0093,206.9049,206.931,37154.0
2017-03-30 14:40:00,237.88,237.88,237.77,237.78,23621.0,206.9397,206.9397,206.844,206.8527,23621.0
2017-03-30 14:45:00,237.78,237.78,237.72,237.78,31246.0,206.8527,206.8527,206.8005,206.8527,31246.0
2017-03-30 14:50:00,237.78,237.82,237.6,237.61,92949.0,206.8527,206.8875,206.6961,206.7048,92949.0
2017-03-30 14:55:00,237.62,237.73,237.58,237.69,39717.0,206.7135,206.8092,206.6787,206.7744,39717.0
2017-03-30 15:00:00,237.69,237.76,237.69,237.73,29058.0,206.7744,206.8353,206.7744,206.8092,29058.0
2017-03-30 15:05:00,237.73,237.78,237.72,237.74,27810.0,206.8092,206.8527,206.8005,206.8179,27810.0
2017-03-30 15:10:00,237.75,237.77,237.71,237.77,31322.0,206.8266,206.844,206.7918,206.844,31322.0
2017-03-30 15:15:00,237.79,237.79,237.73,237.74,18351.0,206.8614,206.8614,206.8092,206.8179,18351.0
2017-03-30 15:20:00,237.74,237.84,237.73,237.79,50168.0,206.8179,206.9049,206.8092,206.8614,50168.0
2017-03-30 15:25:00,237.78,237.83,237.78,237.83,33493.0,206.8527,206.8962,206.8527,206.8962,33493.0
2017-03-30 15:30:00,237.82,237.88,237.81,237.86,27674.0,206.8875,206.9397,206.8788,206.9223,27674.0
2017-03-30 15:35:00,237.86,237.9,237.82,237.86,28658.0,206.9223,206.9571,206.8875,206.9223,28658.0
2017-03-30 15:40:00,237.86,237.88,237.77,237.8,35834.0,206.9223,206.9397,206.844,206.8701,35834.0
2017-03-30 15:45:00,237.79,237.79,237.71,237.71,42990.0,206.8614,206.8614,206.7918,206.7918,42990.0
2017-03-30 15:50:00,237.71,237.73,237.62,237.7,42282.0,206.7918,206.8092,206.7135,206.7831,42282.0
2017-03-30 15:55:00,237.68,237.84,237.67,237.75,129328.0,206.7657,206.9049,206.757,206.8266,129328.0
2017-03-31 09:30:00,237.37,237.37,237.2,237.23,61948.0,206.496,206.496,206.3481,206.3742,61948.0
2017-03-31 09:35:00,237.23,237.44,237.23,237.43,11119.0,206.3742,206.5569,206.3742,206.5482,11119.0
2017-03-31 09:40:00,237.44,237.47,237.32,237.41,12170.0,206.5569,206.583,206.4525,206.5308,12170.0
2017-03-31 09:45:00,237.39,237.51,237.37,237.46,45099.0,206.5134,206.6178,206.496,206.5743,45099.0
2017-03-31 09:50:00,237.44,237.62,237.39,237.59,13975.0,206.5569,206.7135,206.5134,206.6874,13975.0
2017-03-31 09:55:00,237.58,237.61,237.54,237.54,8689.0,206.6787,206.7048,206.6439,206.6439,8689.0
2017-03-31 10:00:00,237.52,237.63,237.51,237.61,57005.0,206.6265,206.7222,206.6178,206.7048,57005.0
2017-03-31 10:05:00,237.63,237.81,237.63,237.75,24414.0,206.7222,206.8788,206.7222,206.8266,24414.0
2017-03-31 10:10:00,237.74,237.74,237.57,237.59,11938.0,206.8179,206.8179,206.67,206.6874,11938.0
2017-03-31 10:15:00,237.58,237.65,237.58,237.6,9293.0,206.6787,206.7396,206.6787,206.6961,9293.0
2017-03-31 10:20:00,237.58,237.58,237.51,237.58,11706.0,206.6787,206.6787,206.6178,206.6787,11706.0
2017-03-31 10:25:00,237.6,237.6,237.4,237.43,11152.0,206.6961,206.6961,206.5221,206.5482,11152.0
2017-03-31 10:30:00,237.45,237.58,237.45,237.57,23076.0,206.5656,206.6787,206.5656,206.67,23076.0
2017-03-31 10:35:00,237.58,237.79,237.58,237.76,23354.0,206.6787,206.8614,206.6787,206.8353,23354.0
2017-03-31 10:40:00,237.76,237.8,237.69,237.76,17513.0,206.8353,206.8701,206.7744,206.8353,17513.0
2017-03-31 10:45:00,237.72,237.84,237.72,237.76,19852.0,206.8005,206.9049,206.8005,206.8353,19852.0
2017-03-31 10:50:00,237.76,237.77,237.68,237.75,102416.0,206.8353,206.844,206.7657,206.8266,102416.0
2017-03-31 10:55:00,237.75,237.76,237.63,237.64,161736.0,206.8266,206.8353,206.7222,206.7309,161736.0
2017-03-31 11:00:00,237.64,237.67,237.59,237.59,49920.0,206.7309,206.757,206.6874,206.6874,49920.0
2017-03-31 11:05:00,237.6,237.73,237.56,237.73,29791.0,206.6961,206.8092,206.6613,206.8092,29791.0
2017-03-31 11:10:00,237.72,237.76,237.61,237.73,30390.0,206.8005,206.8353,206.7048,206.8092,30390.0
2017-03-31 11:15:00,237.73,237.75,237.68,237.7,70954.0,206.8092,206.8266,206.7657,206.7831,70954.0
2017-03-31 11:20:00,237.71,237.75,237.65,237.75,26060.0,206.7918,206.8266,206.7396,206.8266,26060.0
2017-03-31 11:25:00,237.75,237.8,237.72,237.72,143484.0,206.8266,206.8701,206.8005,206.8005,143484.0
2017-03-31 11:30:00,237.73,237.8,237.66,237.79,28656.0,206.8092,206.8701,206.7483,206.8614,28656.0
2017-03-31 11:35:00,237.8,237.83,237.73,237.78,27896.0,206.8701,206.8962,206.8092,206.8527,27896.0
2017-03-31 11:40:00,237.78,237.85,237.76,237.84,22537.0,206.8527,206.9136,206.8353,206.9049,22537.0
2017-03-31 11:45:00,237.84,237.85,237.79,237.81,24510.0,206.9049,206.9136,206.8614,206.8788,24510.0
2017-03-31 11:50:00,237.81,237.82,237.63,237.66,47394.0,206.8788,206.8875,206.7222,206.7483,47394.0
2017-03-31 11:55:00,237.66,237.67,237.61,237.66,31273.0,206.7483,206.757,206.7048,206.7483,31273.0
2017-03-31 12:00:00,237.66,237.72,237.62,237.71,13953.0,206.7483,206.8005,206.7135,206.7918,13953.0
2017-03-31 12:05:00,237.72,237.75,237.7,237.73,14621.0,206.8005,206.8266,206.7831,206.8092,14621.0
2017-03-31 12:10:00,237.74,237.78,237.71,237.73,31916.0,206.8179,206.8527,206.7918,206.8092,31916.0
2017-03-31 12:15:00,237.74,237.8,237.73,237.79,24645.0,206.8179,206.8701,206.8092,206.8614,24645.0
2017-03-31 12:20:00,237.8,237.87,237.78,237.83,13394.0,206.8701,206.931,206.8527,206.8962,13394.0
2017-03-31 12:25:00,237.83,237.86,237.8,237.86,15438.0,206.8962,206.9223,206.8701,206.9223,15438.0
2017-03-31 12:30:00,237.88,237.88,237.81,237.85,24431.0,206.9397,206.9397,206.8788,206.9136,24431.0
2017-03-31 12:35:00,237.87,237.88,237.75,237.78,47761.0,206.931,206.9397,206.8266,206.8527,47761.0
2017-03-31 12:40:00,237.8,237.81,237.77,237.8,16666.0,206.8701,206.8788,206.844,206.8701,16666.0
2017-03-31 12:45:00,237.8,237.8,237.72,237.74,40691.0,206.8701,206.8701,206.8005,206.8179,40691.0
2017-03-31 12:50:00,237.72,237.77,237.72,237.72,35130.0,206.8005,206.844,206.8005,206.8005,35130.0
2017-03-31 12:55:00,237.72,237.75,237.67,237.75,34206.0,206.8005,206.8266,206.757,206.8266,34206.0
2017-03-31 13:00:00,237.75,237.76,237.68,237.69,71463.0,206.8266,206.8353,206.7657,206.7744,71463.0
2017-03-31 13:05:00,237.68,237.78,237.68,237.75,22087.0,206.7657,206.8527,206.7657,206.8266,22087.0
2017-03-31 13:10:00,237.75,237.82,237.75,237.81,18729.0,206.8266,206.8875,206.8266,206.8788,18729.0
2017-03-31 13:15:00,237.81,237.85,237.79,237.84,22722.0,206.8788,206.9136,206.8614,206.9049,22722.0
2017-03-31 13:20:00,237.84,237.89,237.83,237.84,36939.0,206.9049,206.9484,206.8962,206.9049,36939.0
2017-03-31 13:25:00,237.85,237.94,237.83,237.94,20216.0,206.9136,206.9919,206.8962,206.9919,20216.0
2017-03-31 13:30:00,237.95,238.0,237.9,237.92,78746.0,207.0006,207.0441,206.9571,206.9745,78746.0
2017-03-31 13:35:00,237.92,237.95,237.88,237.88,24835.0,206.9745,207.0006,206.9397,206.9397,24835.0
2017-03-31 13:40:00,237.88,237.92,237.78,237.78,28589.0,206.9397,206.9745,206.8527,206.8527,28589.0
2017-03-31 13:45:00,237.78,237.85,237.75,237.84,32527.0,206.8527,206.9136,206.8266,206.9049,32527.0
2017-03-31 13:50:00,237.83,237.84,237.75,237.8,29247.0,206.8962,206.9049,206.8266,206.8701,29247.0
2017-03-31 13:55:00,237.82,237.83,237.65,237.66,49423.0,206.8875,206.8962,206.7396,206.7483,49423.0
2017-03-31 14:00:00,237.66,237.68,237.52,237.59,51234.0,206.7483,206.7657,206.6265,206.6874,51234.0
2017-03-31 14:05:00,237.58,237.63,237.55,237.61,36632.0,206.6787,206.7222,206.6526,206.7048,36632.0
2017-03-31 14:10:00,237.61,237.62,237.29,237.4,49709.0,206.7048,206.7135,206.4264,206.5221,49709.0
2017-03-31 14:15:00,237.41,237.46,237.34,237.43,35891.0,206.5308,206.5743,206.4699,206.5482,35891.0
2017-03-31 14:20:00,237.42,237.53,237.37,237.51,46195.0,206.5395,206.6352,206.496,206.6178,46195.0
2017-03-31 14:25:00,237.52,237.55,237.45,237.46,24616.0,206.6265,206.6526,206.5656,206.5743,24616.0
2017-03-31 14:30:00,237.46,237.55,237.41,237.53,32084.0,206.5743,206.6526,206.5308,206.6352,32084.0
2017-03-31 14:35:00,237.55,237.61,237.51,237.53,49455.0,206.6526,206.7048,206.6178,206.6352,49455.0
2017-03-31 14:40:00,237.53,237.56,237.45,237.48,29801.0,206.6352,206.6613,206.5656,206.5917,29801.0
2017-03-31 14:45:00,237.48,237.52,237.42,237.51,26781.0,206.5917,206.6265,206.5395,206.6178,26781.0
2017-03-31 14:50:00,237.52,237.52,237.45,237.46,24883.0,206.6265,206.6265,206.5656,206.5743,24883.0
2017-03-31 14:55:00,237.45,237.46,237.39,237.4,29374.0,206.5656,206.5743,206.5134,206.5221,29374.0
2017-03-31 15:00:00,237.4,237.58,237.4,237.58,50077.0,206.5221,206.6787,206.5221,206.6787,50077.0
2017-03-31 15:05:00,237.57,237.61,237.51,237.6,21508.0,206.67,206.7048,206.6178,206.6961,21508.0
2017-03-31 15:10:00,237.6,237.65,237.59,237.62,30647.0,206.6961,206.7396,206.6874,206.7135,30647.0
2017-03-31 15:15:00,237.63,237.69,237.6,237.64,40829.0,206.7222,206.7744,206.6961,206.7309,40829.0
2017-03-31 15:20:00,237.64,237.69,237.63,237.68,34624.0,206.7309,206.7744,206.7222,206.7657,34624.0
2017-03-31 15:25:00,237.7,237.74,237.66,237.66,25990.0,206.7831,206.8179,206.7483,206.7483,25990.0
2017-03-31 15:30:00,237.65,237.95,237.65,237.87,47095.0,206.7396,207.0006,206.7396,206.931,47095.0
2017-03-31 15:35:00,237.86,237.95,237.76,237.8,69525.0,206.9223,207.0006,206.8353,206.8701,69525.0
2017-03-31 15:40:00,237.79,237.87,237.72,237.74,86950.0,206.8614,206.931,206.8005,206.8179,86950.0
2017-03-31 15:45:00,237.73,237.8,237.44,237.51,93578.0,206.8092,206.8701,206.5569,206.6178,93578.0
2017-03-31 15:50:00,237.49,237.57,237.39,237.5,85209.0,206.6004,206.67,206.5134,206.6091,85209.0
2017-03-31 15:55:00,237.51,237.58,237.17,237.19,450186.0,206.6178,206.6787,206.322,206.3394,450186.0
2017-04-03 09:30:00,237.32,237.44,237.19,237.38,241170.0,206.4525,206.5569,206.3394,206.5047,241170.0
2017-04-03 09:35:00,237.41,237.49,237.32,237.36,56011.0,206.5308,206.6004,206.4525,206.4873,56011.0
2017-04-03 09:40:00,237.35,237.52,237.32,237.44,53010.0,206.4786,206.6265,206.4525,206.5569,53010.0
2017-04-03 09:45:00,237.45,237.51,237.3,237.33,40540.0,206.5656,206.6178,206.4351,206.4612,40540.0
2017-04-03 09:50:00,237.32,237.38,237.27,237.3,31809.0,206.4525,206.5047,206.409,206.4351,31809.0
2017-04-03 09:55:00,237.3,237.32,237.22,237.26,36700.0,206.4351,206.4525,206.3655,206.4003,36700.0
2017-04-03 10:00:00,237.24,237.38,237.19,237.26,42851.0,206.3829,206.5047,206.3394,206.4003,42851.0
2017-04-03 10:05:00,237.27,237.27,236.84,236.91,69398.0,206.409,206.409,206.035,206.0959,69398.0
2017-04-03 10:10:00,236.91,236.91,236.65,236.82,74058.0,206.0959,206.0959,205.8697,206.0176,74058.0
2017-04-03 10:15:00,236.82,236.97,236.8,236.94,56073.0,206.0176,206.1481,206.0002,206.122,56073.0
2017-04-03 10:20:00,236.94,237.02,236.88,237.0,32616.0,206.122,206.1916,206.0698,206.1742,32616.0
2017-04-03 10:25:00,237.01,237.14,237.01,237.07,65182.0,206.1829,206.2959,206.1829,206.2351,65182.0
2017-04-03 10:30:00,237.06,237.14,236.96,237.04,47516.0,206.2264,206.2959,206.1394,206.209,47516.0
2017-04-03 10:35:00,237.01,237.02,236.95,237.01,32661.0,206.1829,206.1916,206.1307,206.1829,32661.0
2017-04-03 10:40:00,236.99,237.0,236.82,236.85,440193.0,206.1655,206.1742,206.0176,206.0437,440193.0
2017-04-03 10:45:00,236.86,237.03,236.79,236.8,29556.0,206.0524,206.2003,205.9915,206.0002,29556.0
2017-04-03 10:50:00,236.79,236.79,236.33,236.41,78619.0,205.9915,205.9915,205.5913,205.6609,78619.0
2017-04-03 10:55:00,236.4,236.4,236.12,236.17,107245.0,205.6522,205.6522,205.4086,205.4521,107245.0
2017-04-03 11:00:00,236.14,236.31,236.1,236.21,69486.0,205.426,205.5739,205.3912,205.4869,69486.0
2017-04-03 11:05:00,236.2,236.21,235.73,235.85,134104.0,205.4782,205.4869,205.0693,205.1737,134104.0
2017-04-03 11:10:00,235.87,235.97,235.83,235.97,36177.0,205.1911,205.2781,205.1563,205.2781,36177.0
2017-04-03 11:15:00,235.93,236.14,235.92,235.92,71940.0,205.2433,205.426,205.2346,205.2346,71940.0
2017-04-03 11:20:00,235.9,236.16,235.84,236.16,92287.0,205.2172,205.4434,205.165,205.4434,92287.0
2017-04-03 11:25:00,236.15,236.17,236.01,236.06,48533.0,205.4347,205.4521,205.3129,205.3564,48533.0
2017-04-03 11:30:00,236.08,236.14,235.97,235.97,28605.0,205.3738,205.426,205.2781,205.2781,28605.0
2017-04-03 11:35:00,235.94,236.07,235.87,235.99,42238.0,205.252,205.3651,205.1911,205.2955,42238.0
2017-04-03 11:40:00,235.99,236.06,235.95,236.0,20259.0,205.2955,205.3564,205.2607,205.3042,20259.0
2017-04-03 11:45:00,236.0,236.04,235.74,235.78,68639.0,205.3042,205.339,205.078,205.1128,68639.0
2017-04-03 11:50:00,235.79,235.89,235.65,235.77,68797.0,205.1215,205.2085,204.9997,205.1041,68797.0
2017-04-03 11:55:00,235.77,235.89,235.64,235.8,35918.0,205.1041,205.2085,204.991,205.1302,35918.0
2017-04-03 12:00:00,235.79,235.8,235.39,235.54,85821.0,205.1215,205.1302,204.7736,204.9041,85821.0
2017-04-03 12:05:00,235.54,235.67,235.47,235.66,39557.0,204.9041,205.0171,204.8432,205.0084,39557.0
2017-04-03 12:10:00,235.65,235.78,235.64,235.66,41145.0,204.9997,205.1128,204.991,205.0084,41145.0
2017-04-03 12:15:00,235.67,235.92,235.65,235.84,70490.0,205.0171,205.2346,204.9997,205.165,70490.0
2017-04-03 12:20:00,235.83,236.0,235.78,235.99,60919.0,205.1563,205.3042,205.1128,205.2955,60919.0
2017-04-03 12:25:00,235.99,236.19,235.97,236.17,42305.0,205.2955,205.4695,205.2781,205.4521,42305.0
2017-04-03 12:30:00,236.15,236.2,236.07,236.1,34833.0,205.4347,205.4782,205.3651,205.3912,34833.0
2017-04-03 12:35:00,236.12,236.18,236.1,236.16,19881.0,205.4086,205.4608,205.3912,205.4434,19881.0
2017-04-03 12:40:00,236.17,236.25,236.12,236.25,26458.0,205.4521,205.5217,205.4086,205.5217,26458.0
2017-04-03 12:45:00,236.24,236.25,236.1,236.2,25331.0,205.513,205.5217,205.3912,205.4782,25331.0
2017-04-03 12:50:00,236.18,236.19,236.07,236.15,36453.0,205.4608,205.4695,205.3651,205.4347,36453.0
2017-04-03 12:55:00,236.15,236.27,236.15,236.27,19164.0,205.4347,205.5391,205.4347,205.5391,19164.0
2017-04-03 13:00:00,236.29,236.37,236.23,236.32,26454.0,205.5565,205.6261,205.5043,205.5826,26454.0
2017-04-03 13:05:00,236.32,236.4,236.21,236.25,31216.0,205.5826,205.6522,205.4869,205.5217,31216.0
2017-04-03 13:10:00,236.26,236.42,236.25,236.38,32045.0,205.5304,205.6696,205.5217,205.6348,32045.0
2017-04-03 13:15:00,236.38,236.43,236.34,236.36,23811.0,205.6348,205.6783,205.6,205.6174,23811.0
2017-04-03 13:20:00,236.36,236.37,236.19,236.27,45600.0,205.6174,205.6261,205.4695,205.5391,45600.0
2017-04-03 13:25:00,236.27,236.27,236.14,236.25,24114.0,205.5391,205.5391,205.426,205.5217,24114.0
2017-04-03 13:30:00,236.25,236.27,236.11,236.2,44608.0,205.5217,205.5391,205.3999,205.4782,44608.0
2017-04-03 13:35:00,236.2,236.2,236.03,236.07,89838.0,205.4782,205.4782,205.3303,205.3651,89838.0
2017-04-03 13:40:00,236.06,236.09,235.98,236.01,48544.0,205.3564,205.3825,205.2868,205.3129,48544.0
2017-04-03 13:45:00,236.02,236.2,235.93,236.12,34161.0,205.3216,205.4782,205.2433,205.4086,34161.0
2017-04-03 13:50:00,236.11,236.24,236.09,236.18,26545.0,205.3999,205.513,205.3825,205.4608,26545.0
2017-04-03 13:55:00,236.14,236.25,236.14,236.22,24857.0,205.426,205.5217,205.426,205.4956,24857.0
2017-04-03 14:00:00,236.27,236.33,236.18,236.23,237531.0,205.5391,205.5913,205.4608,205.5043,237531.0
2017-04-03 14:05:00,236.22,236.23,236.12,236.17,18807.0,205.4956,205.5043,205.4086,205.4521,18807.0
2017-04-03 14:10:00,236.2,236.24,236.07,236.22,41098.0,205.4782,205.513,205.3651,205.4956,41098.0
2017-04-03 14:15:00,236.23,236.23,236.01,236.06,37441.0,205.5043,205.5043,205.3129,205.3564,37441.0
2017-04-03 14:20:00,236.05,236.11,235.98,236.11,46781.0,205.3477,205.3999,205.2868,205.3999,46781.0
2017-04-03 14:25:00,236.1,236.34,236.09,236.33,39197.0,205.3912,205.6,205.3825,205.5913,39197.0
2017-04-03 14:30:00,236.32,236.37,236.28,236.3,41222.0,205.5826,205.6261,205.5478,205.5652,41222.0
2017-04-03 14:35:00,236.3,236.4,236.28,236.35,49310.0,205.5652,205.6522,205.5478,205.6087,49310.0
2017-04-03 14:40:00,236.35,236.74,236.35,236.71,66814.0,205.6087,205.948,205.6087,205.9219,66814.0
2017-04-03 14:45:00,236.69,236.75,236.6,236.68,40050.0,205.9045,205.9567,205.8262,205.8958,40050.0
2017-04-03 14:50:00,236.68,236.73,236.64,236.66,32511.0,205.8958,205.9393,205.861,205.8784,32511.0
2017-04-03 14:55:00,236.67,236.73,236.6,236.62,37180.0,205.8871,205.9393,205.8262,205.8436,37180.0
2017-04-03 15:00:00,236.62,236.77,236.6,236.7,152066.0,205.8436,205.9741,205.8262,205.9132,152066.0
2017-04-03 15:05:00,236.69,236.7,236.56,236.67,30059.0,205.9045,205.9132,205.7914,205.8871,30059.0
2017-04-03 15:10:00,236.67,236.95,236.67,236.9,46313.0,205.8871,206.1307,205.8871,206.0872,46313.0
2017-04-03 15:15:00,236.91,236.93,236.8,236.8,39045.0,206.0959,206.1133,206.0002,206.0002,39045.0
2017-04-03 15:20:00,236.82,236.99,236.82,236.98,35465.0,206.0176,206.1655,206.0176,206.1568,35465.0
2017-04-03 15:25:00,237.0,237.0,236.84,236.87,26526.0,206.1742,206.1742,206.035,206.0611,26526.0
2017-04-03 15:30:00,236.85,236.85,236.68,236.74,70302.0,206.0437,206.0437,205.8958,205.948,70302.0
2017-04-03 15:35:00,236.72,236.86,236.72,236.81,60758.0,205.9306,206.0524,205.9306,206.0089,60758.0
2017-04-03 15:40:00,236.81,236.96,236.78,236.88,64906.0,206.0089,206.1394,205.9828,206.0698,64906.0
2017-04-03 15:45:00,236.89,236.95,236.84,236.88,58262.0,206.0785,206.1307,206.035,206.0698,58262.0
2017-04-03 15:50:00,236.88,236.88,236.72,236.85,81844.0,206.0698,206.0698,205.9306,206.0437,81844.0
2017-04-03 15:55:00,236.85,236.91,236.83,236.86,144617.0,206.0437,206.0959,206.0263,206.0524,144617.0
2017-04-04 09:30:00,236.47,236.58,236.4,236.42,124751.0,205.7131,205.8088,205.6522,205.6696,124751.0
2017-04-04 09:35:00,236.48,236.58,236.36,236.36,22983.0,205.7218,205.8088,205.6174,205.6174,22983.0
2017-04-04 09:40:00,236.41,236.79,236.41,236.67,80829.0,205.6609,205.9915,205.6609,205.8871,80829.0
2017-04-04 09:45:00,236.67,236.74,236.6,236.62,22637.0,205.8871,205.948,205.8262,205.8436,22637.0
2017-04-04 09:50:00,236.6,236.67,236.47,236.47,24670.0,205.8262,205.8871,205.7131,205.7131,24670.0
2017-04-04 09:55:00,236.49,236.59,236.49,236.53,18014.0,205.7305,205.8175,205.7305,205.7653,18014.0
2017-04-04 10:00:00,236.54,236.63,236.22,236.25,32662.0,205.774,205.8523,205.4956,205.5217,32662.0
2017-04-04 10:05:00,236.27,236.34,236.1,236.17,42196.0,205.5391,205.6,205.3912,205.4521,42196.0
2017-04-04 10:10:00,236.17,236.23,236.04,236.19,37892.0,205.4521,205.5043,205.339,205.4695,37892.0
2017-04-04 10:15:00,236.22,236.29,236.15,236.17,41029.0,205.4956,205.5565,205.4347,205.4521,41029.0
2017-04-04 10:20:00,236.15,236.37,236.15,236.27,51085.0,205.4347,205.6261,205.4347,205.5391,51085.0
2017-04-04 10:25:00,236.29,236.31,236.2,236.31,11368.0,205.5565,205.5739,205.4782,205.5739,11368.0
2017-04-04 10:30:00,236.31,236.61,236.3,236.53,16878.0,205.5739,205.8349,205.5652,205.7653,16878.0
2017-04-04 10:35:00,236.52,236.57,236.45,236.45,15244.0,205.7566,205.8001,205.6957,205.6957,15244.0
2017-04-04 10:40:00,236.48,236.59,236.39,236.39,15308.0,205.7218,205.8175,205.6435,205.6435,15308.0
2017-04-04 10:45:00,236.39,236.4,236.24,236.27,15710.0,205.6435,205.6522,205.513,205.5391,15710.0
2017-04-04 10:50:00,236.27,236.39,236.23,236.29,20079.0,205.5391,205.6435,205.5043,205.5565,20079.0
2017-04-04 10:55:00,236.26,236.42,236.26,236.35,20749.0,205.5304,205.6696,205.5304,205.6087,20749.0
2017-04-04 11:00:00,236.34,236.52,236.31,236.52,14357.0,205.6,205.7566,205.5739,205.7566,14357.0
2017-04-04 11:05:00,236.57,236.7,236.45,236.7,75010.0,205.8001,205.9132,205.6957,205.9132,75010.0
2017-04-04 11:10:00,236.7,236.7,236.57,236.57,21160.0,205.9132,205.9132,205.8001,205.8001,21160.0
2017-04-04 11:15:00,236.58,236.7,236.57,236.7,37024.0,205.8088,205.9132,205.8001,205.9132,37024.0
2017-04-04 11:20:00,236.72,236.84,236.71,236.84,15220.0,205.9306,206.035,205.9219,206.035,15220.0
2017-04-04 11:25:00,236.84,236.95,236.72,236.73,26117.0,206.035,206.1307,205.9306,205.9393,26117.0
2017-04-04 11:30:00,236.72,236.8,236.67,236.77,114327.0,205.9306,206.0002,205.8871,205.9741,114327.0
2017-04-04 11:35:00,236.78,236.9,236.77,236.83,14068.0,205.9828,206.0872,205.9741,206.0263,14068.0
2017-04-04 11:40:00,236.85,236.87,236.78,236.8,36228.0,206.0437,206.0611,205.9828,206.0002,36228.0
2017-04-04 11:45:00,236.8,236.99,236.8,236.95,43639.0,206.0002,206.1655,206.0002,206.1307,43639.0
2017-04-04 11:50:00,236.96,236.97,236.84,236.84,18570.0,206.1394,206.1481,206.035,206.035,18570.0
2017-04-04 11:55:00,236.86,236.91,236.8,236.83,23123.0,206.0524,206.0959,206.0002,206.0263,23123.0
2017-04-04 12:00:00,236.81,236.82,236.67,236.76,12894.0,206.0089,206.0176,205.8871,205.9654,12894.0
2017-04-04 12:05:00,236.75,236.81,236.7,236.74,65205.0,205.9567,206.0089,205.9132,205.948,65205.0
2017-04-04 12:10:00,236.74,236.84,236.73,236.82,15835.0,205.948,206.035,205.9393,206.0176,15835.0
2017-04-04 12:15:00,236.85,236.91,236.83,236.86,26861.0,206.0437,206.0959,206.0263,206.0524,26861.0
2017-04-04 12:20:00,236.86,236.87,236.68,236.69,16446.0,206.0524,206.0611,205.8958,205.9045,16446.0
2017-04-04 12:25:00,236.7,236.77,236.69,236.75,17980.0,205.9132,205.9741,205.9045,205.9567,17980.0
2017-04-04 12:30:00,236.75,236.75,236.65,236.69,12297.0,205.9567,205.9567,205.8697,205.9045,12297.0
2017-04-04 12:35:00,236.69,236.81,236.67,236.8,35383.0,205.9045,206.0089,205.8871,206.0002,35383.0
2017-04-04 12:40:00,236.78,236.81,236.75,236.77,18967.0,205.9828,206.0089,205.9567,205.9741,18967.0
2017-04-04 12:45:00,236.79,236.81,236.59,236.64,18063.0,205.9915,206.0089,205.8175,205.861,18063.0
2017-04-04 12:50:00,236.64,236.66,236.56,236.59,16044.0,205.861,205.8784,205.7914,205.8175,16044.0
2017-04-04 12:55:00,236.59,236.59,236.5,236.55,29063.0,205.8175,205.8175,205.7392,205.7827,29063.0
2017-04-04 13:00:00,236.54,236.54,236.43,236.51,29080.0,205.774,205.774,205.6783,205.7479,29080.0
2017-04-04 13:05:00,236.5,236.53,236.42,236.53,13262.0,205.7392,205.7653,205.6696,205.7653,13262.0
2017-04-04 13:10:00,236.54,236.67,236.54,236.67,15053.0,205.774,205.8871,205.774,205.8871,15053.0
2017-04-04 13:15:00,236.67,236.76,236.66,236.74,12160.0,205.8871,205.9654,205.8784,205.948,12160.0
2017-04-04 13:20:00,236.75,236.75,236.72,236.74,5487.0,205.9567,205.9567,205.9306,205.948,5487.0
2017-04-04 13:25:00,236.75,236.76,236.63,236.65,16558.0,205.9567,205.9654,205.8523,205.8697,16558.0
2017-04-04 13:30:00,236.65,236.7,236.64,236.69,38056.0,205.8697,205.9132,205.861,205.9045,38056.0
2017-04-04 13:35:00,236.73,236.74,236.7,236.74,6919.0,205.9393,205.948,205.9132,205.948,6919.0
2017-04-04 13:40:00,236.75,236.79,236.74,236.76,14033.0,205.9567,205.9915,205.948,205.9654,14033.0
2017-04-04 13:45:00,236.76,236.76,236.67,236.67,14728.0,205.9654,205.9654,205.8871,205.8871,14728.0
2017-04-04 13:50:00,236.69,236.72,236.62,236.7,13469.0,205.9045,205.9306,205.8436,205.9132,13469.0
2017-04-04 13:55:00,236.71,236.77,236.71,236.75,12558.0,205.9219,205.9741,205.9219,205.9567,12558.0
2017-04-04 14:00:00,236.75,236.82,236.74,236.79,15878.0,205.9567,206.0176,205.948,205.9915,15878.0
2017-04-04 14:05:00,236.78,236.9,236.78,236.85,26122.0,205.9828,206.0872,205.9828,206.0437,26122.0
2017-04-04 14:10:00,236.85,236.88,236.82,236.86,20929.0,206.0437,206.0698,206.0176,206.0524,20929.0
2017-04-04 14:15:00,236.86,236.96,236.85,236.93,33101.0,206.0524,206.1394,206.0437,206.1133,33101.0
2017-04-04 14:20:00,236.92,236.97,236.85,236.95,35881.0,206.1046,206.1481,206.0437,206.1307,35881.0
2017-04-04 14:25:00,236.95,237.03,236.93,236.98,18929.0,206.1307,206.2003,206.1133,206.1568,18929.0
2017-04-04 14:30:00,236.98,237.0,236.95,236.97,22660.0,206.1568,206.1742,206.1307,206.1481,22660.0
2017-04-04 14:35:00,236.99,236.99,236.87,236.94,24644.0,206.1655,206.1655,206.0611,206.122,24644.0
2017-04-04 14:40:00,236.94,237.0,236.91,236.96,30110.0,206.122,206.1742,206.0959,206.1394,30110.0
2017-04-04 14:45:00,236.95,236.97,236.84,236.87,22139.0,206.1307,206.1481,206.035,206.0611,22139.0
2017-04-04 14:50:00,236.87,236.93,236.85,236.86,22521.0,206.0611,206.1133,206.0437,206.0524,22521.0
2017-04-04 14:55:00,236.86,236.86,236.72,236.72,59398.0,206.0524,206.0524,205.9306,205.9306,59398.0
2017-04-04 15:00:00,236.73,236.82,236.72,236.82,41297.0,205.9393,206.0176,205.9306,206.0176,41297.0
2017-04-04 15:05:00,236.82,236.84,236.76,236.77,30488.0,206.0176,206.035,205.9654,205.9741,30488.0
2017-04-04 15:10:00,236.77,236.84,236.75,236.8,25046.0,205.9741,206.035,205.9567,206.0002,25046.0
2017-04-04 15:15:00,236.79,236.8,236.7,236.72,34155.0,205.9915,206.0002,205.9132,205.9306,34155.0
2017-04-04 15:20:00,236.71,236.71,236.59,236.69,42258.0,205.9219,205.9219,205.8175,205.9045,42258.0
2017-04-04 15:25:00,236.69,236.72,236.64,236.65,35554.0,205.9045,205.9306,205.861,205.8697,35554.0
2017-04-04 15:30:00,236.66,236.9,236.66,236.84,56782.0,205.8784,206.0872,205.8784,206.035,56782.0
2017-04-04 15:35:00,236.85,236.91,236.82,236.89,74643.0,206.0437,206.0959,206.0176,206.0785,74643.0
2017-04-04 15:40:00,236.88,236.93,236.81,236.9,47093.0,206.0698,206.1133,206.0089,206.0872,47093.0
2017-04-04 15:45:00,236.89,236.96,236.89,236.95,53513.0,206.0785,206.1394,206.0785,206.1307,53513.0
2017-04-04 15:50:00,236.97,236.97,236.87,236.91,53121.0,206.1481,206.1481,206.0611,206.0959,53121.0
2017-04-04 15:55:00,236.91,237.06,236.91,236.99,184060.0,206.0959,206.2264,206.0959,206.1655,184060.0
2017-04-05 09:30:00,237.75,237.85,237.68,237.73,200663.0,206.8266,206.9136,206.7657,206.8092,200663.0
2017-04-05 09:35:00,237.76,237.76,237.66,237.74,168142.0,206.8353,206.8353,206.7483,206.8179,168142.0
2017-04-05 09:40:00,237.73,237.93,237.73,237.89,188412.0,206.8092,206.9832,206.8092,206.9484,188412.0
2017-04-05 09:45:00,237.89,238.3,237.89,238.28,41304.0,206.9484,207.3051,206.9484,207.2877,41304.0
2017-04-05 09:50:00,238.3,238.34,238.25,238.31,30971.0,207.3051,207.3399,207.2616,207.3138,30971.0
2017-04-05 09:55:00,238.31,238.4,238.29,238.35,29583.0,207.3138,207.3921,207.2964,207.3486,29583.0
2017-04-05 10:00:00,238.33,238.63,238.22,238.59,72614.0,207.3312,207.5921,207.2355,207.5574,72614.0
2017-04-05 10:05:00,238.63,238.67,238.51,238.54,155011.0,207.5921,207.6269,207.4878,207.5139,155011.0
2017-04-05 10:10:00,238.57,238.58,238.51,238.55,99554.0,207.54,207.5487,207.4878,207.5226,99554.0
2017-04-05 10:15:00,238.54,238.73,238.53,238.67,43470.0,207.5139,207.6791,207.5052,207.6269,43470.0
2017-04-05 10:20:00,238.68,238.87,238.67,238.71,86896.0,207.6356,207.8009,207.6269,207.6617,86896.0
2017-04-05 10:25:00,238.74,238.79,238.7,238.72,91559.0,207.6878,207.7313,207.653,207.6704,91559.0
2017-04-05 10:30:00,238.71,238.71,238.49,238.54,54284.0,207.6617,207.6617,207.4704,207.5139,54284.0
2017-04-05 10:35:00,238.53,238.56,238.44,238.5,35986.0,207.5052,207.5313,207.4269,207.4791,35986.0
2017-04-05 10:40:00,238.52,238.65,238.52,238.64,19439.0,207.4965,207.6095,207.4965,207.6008,19439.0
2017-04-05 10:45:00,238.66,238.7,238.54,238.56,23532.0,207.6182,207.653,207.5139,207.5313,23532.0
2017-04-05 10:50:00,238.54,238.62,238.51,238.62,38261.0,207.5139,207.5834,207.4878,207.5834,38261.0
2017-04-05 10:55:00,238.63,238.66,238.57,238.6,28992.0,207.5921,207.6182,207.54,207.5661,28992.0
2017-04-05 11:00:00,238.59,238.67,238.48,238.49,41509.0,207.5574,207.6269,207.4617,207.4704,41509.0
2017-04-05 11:05:00,238.48,238.49,238.28,238.28,47289.0,207.4617,207.4704,207.2877,207.2877,47289.0
2017-04-05 11:10:00,238.24,238.41,238.24,238.37,52794.0,207.2529,207.4008,207.2529,207.366,52794.0
2017-04-05 11:15:00,238.38,238.39,238.23,238.25,22419.0,207.3747,207.3834,207.2442,207.2616,22419.0
2017-04-05 11:20:00,238.28,238.31,238.1,238.15,68567.0,207.2877,207.3138,207.1311,207.1746,68567.0
2017-04-05 11:25:00,238.16,238.19,238.02,238.06,48835.0,207.1833,207.2094,207.0615,207.0963,48835.0
2017-04-05 11:30:00,238.05,238.3,237.91,238.19,54423.0,207.0876,207.3051,206.9658,207.2094,54423.0
2017-04-05 11:35:00,238.19,238.28,238.18,238.26,31268.0,207.2094,207.2877,207.2007,207.2703,31268.0
2017-04-05 11:40:00,238.28,238.42,238.25,238.4,19908.0,207.2877,207.4095,207.2616,207.3921,19908.0
2017-04-05 11:45:00,238.43,238.49,238.37,238.39,24375.0,207.4182,207.4704,207.366,207.3834,24375.0
2017-04-05 11:50:00,238.39,238.44,238.34,238.38,21249.0,207.3834,207.4269,207.3399,207.3747,21249.0
2017-04-05 11:55:00,238.38,238.4,238.24,238.26,19794.0,207.3747,207.3921,207.2529,207.2703,19794.0
2017-04-05 12:00:00,238.28,238.33,238.2,238.31,25632.0,207.2877,207.3312,207.2181,207.3138,25632.0
2017-04-05 12:05:00,238.33,238.38,238.29,238.3,32994.0,207.3312,207.3747,207.2964,207.3051,32994.0
2017-04-05 12:10:00,238.28,238.37,238.26,238.34,26619.0,207.2877,207.366,207.2703,207.3399,26619.0
2017-04-05 12:15:00,238.34,238.42,238.34,238.42,111051.0,207.3399,207.4095,207.3399,207.4095,111051.0
2017-04-05 12:20:00,238.43,238.58,238.42,238.55,27798.0,207.4182,207.5487,207.4095,207.5226,27798.0
2017-04-05 12:25:00,238.55,238.58,238.48,238.5,38871.0,207.5226,207.5487,207.4617,207.4791,38871.0
2017-04-05 12:30:00,238.51,238.58,238.49,238.58,20742.0,207.4878,207.5487,207.4704,207.5487,20742.0
2017-04-05 12:35:00,238.55,238.59,238.51,238.54,33972.0,207.5226,207.5574,207.4878,207.5139,33972.0
2017-04-05 12:40:00,238.54,238.62,238.51,238.61,40650.0,207.5139,207.5834,207.4878,207.5748,40650.0
2017-04-05 12:45:00,238.62,238.64,238.59,238.61,37092.0,207.5834,207.6008,207.5574,207.5748,37092.0
2017-04-05 12:50:00,238.61,238.69,238.59,238.65,43456.0,207.5748,207.6443,207.5574,207.6095,43456.0
2017-04-05 12:55:00,238.64,238.66,238.55,238.59,26543.0,207.6008,207.6182,207.5226,207.5574,26543.0
2017-04-05 13:00:00,238.6,238.75,238.59,238.75,58087.0,207.5661,207.6965,207.5574,207.6965,58087.0
2017-04-05 13:05:00,238.75,238.82,238.69,238.72,34976.0,207.6965,207.7574,207.6443,207.6704,34976.0
2017-04-05 13:10:00,238.74,238.77,238.7,238.71,26408.0,207.6878,207.7139,207.653,207.6617,26408.0
2017-04-05 13:15:00,238.71,238.74,238.65,238.65,41047.0,207.6617,207.6878,207.6095,207.6095,41047.0
2017-04-05 13:20:00,238.64,238.69,238.59,238.69,37274.0,207.6008,207.6443,207.5574,207.6443,37274.0
2017-04-05 13:25:00,238.68,238.72,238.66,238.72,35847.0,207.6356,207.6704,207.6182,207.6704,35847.0
2017-04-05 13:30:00,238.71,238.8,238.69,238.8,32275.0,207.6617,207.74,207.6443,207.74,32275.0
2017-04-05 13:35:00,238.79,238.85,238.76,238.76,27497.0,207.7313,207.7835,207.7052,207.7052,27497.0
2017-04-05 13:40:00,238.76,238.76,238.63,238.66,34180.0,207.7052,207.7052,207.5921,207.6182,34180.0
2017-04-05 13:45:00,238.67,238.73,238.67,238.71,29251.0,207.6269,207.6791,207.6269,207.6617,29251.0
2017-04-05 13:50:00,238.71,238.77,238.69,238.69,31247.0,207.6617,207.7139,207.6443,207.6443,31247.0
2017-04-05 13:55:00,238.7,238.78,238.7,238.75,58231.0,207.653,207.7226,207.653,207.6965,58231.0
2017-04-05 14:00:00,238.73,238.74,238.32,238.51,156523.0,207.6791,207.6878,207.3225,207.4878,156523.0
2017-04-05 14:05:00,238.56,238.66,238.56,238.58,27327.0,207.5313,207.6182,207.5313,207.5487,27327.0
2017-04-05 14:10:00,238.56,238.67,238.41,238.44,45032.0,207.5313,207.6269,207.4008,207.4269,45032.0
2017-04-05 14:15:00,238.45,238.56,238.39,238.51,47087.0,207.4356,207.5313,207.3834,207.4878,47087.0
2017-04-05 14:20:00,238.5,238.56,238.3,238.3,48181.0,207.4791,207.5313,207.3051,207.3051,48181.0
2017-04-05 14:25:00,238.31,238.52,238.29,238.47,39479.0,207.3138,207.4965,207.2964,207.453,39479.0
2017-04-05 14:30:00,238.47,238.51,238.25,238.25,58987.0,207.453,207.4878,207.2616,207.2616,58987.0
2017-04-05 14:35:00,238.24,238.34,237.98,237.99,142512.0,207.2529,207.3399,207.0267,207.0354,142512.0
2017-04-05 14:40:00,238.0,238.11,237.9,238.1,78214.0,207.0441,207.1398,206.9571,207.1311,78214.0
2017-04-05 14:45:00,238.08,238.08,237.84,237.9,45142.0,207.1137,207.1137,206.9049,206.9571,45142.0
2017-04-05 14:50:00,237.89,237.91,237.5,237.62,123418.0,206.9484,206.9658,206.6091,206.7135,123418.0
2017-04-05 14:55:00,237.62,237.74,237.58,237.6,46106.0,206.7135,206.8179,206.6787,206.6961,46106.0
2017-04-05 15:00:00,237.58,237.82,237.49,237.73,97785.0,206.6787,206.8875,206.6004,206.8092,97785.0
2017-04-05 15:05:00,237.76,237.82,237.66,237.67,53503.0,206.8353,206.8875,206.7483,206.757,53503.0
2017-04-05 15:10:00,237.65,237.67,237.29,237.31,64070.0,206.7396,206.757,206.4264,206.4438,64070.0
2017-04-05 15:15:00,237.3,237.36,237.15,237.26,80878.0,206.4351,206.4873,206.3046,206.4003,80878.0
2017-04-05 15:20:00,237.25,237.25,236.59,236.72,303266.0,206.3916,206.3916,205.8175,205.9306,303266.0
2017-04-05 15:25:00,236.71,236.8,236.43,236.8,149215.0,205.9219,206.0002,205.6783,206.0002,149215.0
2017-04-05 15:30:00,236.77,236.77,236.05,236.25,180235.0,205.9741,205.9741,205.3477,205.5217,180235.0
2017-04-05 15:35:00,236.24,236.61,236.19,236.55,104230.0,205.513,205.8349,205.4695,205.7827,104230.0
2017-04-05 15:40:00,236.54,236.71,236.46,236.56,151215.0,205.774,205.9219,205.7044,205.7914,151215.0
2017-04-05 15:45:00,236.54,236.65,236.18,236.2,133538.0,205.774,205.8697,205.4608,205.4782,133538.0
2017-04-05 15:50:00,236.18,236.73,236.15,236.66,142247.0,205.4608,205.9393,205.4347,205.8784,142247.0
2017-04-05 15:55:00,236.67,236.67,236.2,236.26,237236.0,205.8871,205.8871,205.4782,205.5304,237236.0
2017-04-06 09:30:00,236.46,236.48,236.12,236.15,88214.0,205.7044,205.7218,205.4086,205.4347,88214.0
2017-04-06 09:35:00,236.18,236.59,236.13,236.59,34465.0,205.4608,205.8175,205.4173,205.8175,34465.0
2017-04-06 09:40:00,236.56,236.7,236.3,236.31,69647.0,205.7914,205.9132,205.5652,205.5739,69647.0
2017-04-06 09:45:00,236.3,236.36,235.92,236.04,57287.0,205.5652,205.6174,205.2346,205.339,57287.0
2017-04-06 09:50:00,236.06,236.61,236.05,236.6,45472.0,205.3564,205.8349,205.3477,205.8262,45472.0
2017-04-06 09:55:00,236.64,236.81,236.64,236.78,133183.0,205.861,206.0089,205.861,205.9828,133183.0
2017-04-06 10:00:00,236.79,236.87,236.53,236.69,118184.0,205.9915,206.0611,205.7653,205.9045,118184.0
2017-04-06 10:05:00,236.7,236.81,236.69,236.71,11797.0,205.9132,206.0089,205.9045,205.9219,11797.0
2017-04-06 10:10:00,236.69,236.81,236.47,236.57,13633.0,205.9045,206.0089,205.7131,205.8001,13633.0
2017-04-06 10:15:00,236.58,236.69,236.42,236.5,9490.0,205.8088,205.9045,205.6696,205.7392,9490.0
2017-04-06 10:20:00,236.52,236.67,236.48,236.67,24519.0,205.7566,205.8871,205.7218,205.8871,24519.0
2017-04-06 10:25:00,236.59,236.91,236.5,236.82,60146.0,205.8175,206.0959,205.7392,206.0176,60146.0
2017-04-06 10:30:00,236.82,236.96,236.81,236.87,13359.0,206.0176,206.1394,206.0089,206.0611,13359.0
2017-04-06 10:35:00,236.91,237.01,236.84,236.9,25711.0,206.0959,206.1829,206.035,206.0872,25711.0
2017-04-06 10:40:00,236.88,236.89,236.42,236.65,55317.0,206.0698,206.0785,205.6696,205.8697,55317.0
2017-04-06 10:45:00,236.64,236.81,236.64,236.76,50306.0,205.861,206.0089,205.861,205.9654,50306.0
2017-04-06 10:50:00,236.74,236.86,236.65,236.68,19537.0,205.948,206.0524,205.8697,205.8958,19537.0
2017-04-06 10:55:00,236.75,236.85,236.68,236.71,17224.0,205.9567,206.0437,205.8958,205.9219,17224.0
2017-04-06 11:00:00,236.76,236.94,236.76,236.79,5832.0,205.9654,206.122,205.9654,205.9915,5832.0
2017-04-06 11:05:00,236.75,236.91,236.74,236.84,8763.0,205.9567,206.0959,205.948,206.035,8763.0
2017-04-06 11:10:00,236.86,236.98,236.83,236.95,24545.0,206.0524,206.1568,206.0263,206.1307,24545.0
2017-04-06 11:15:00,236.91,237.01,236.86,236.95,25523.0,206.0959,206.1829,206.0524,206.1307,25523.0
2017-04-06 11:20:00,236.96,237.18,236.94,237.14,37559.0,206.1394,206.3307,206.122,206.2959,37559.0
2017-04-06 11:25:00,237.09,237.19,237.09,237.14,17964.0,206.2525,206.3394,206.2525,206.2959,17964.0
2017-04-06 11:30:00,237.16,237.18,237.06,237.08,10913.0,206.3133,206.3307,206.2264,206.2438,10913.0
2017-04-06 11:35:00,237.09,237.16,237.0,237.03,15163.0,206.2525,206.3133,206.1742,206.2003,15163.0
2017-04-06 11:40:00,237.04,237.13,237.02,237.03,3078.0,206.209,206.2872,206.1916,206.2003,3078.0
2017-04-06 11:45:00,237.0,237.06,236.98,237.06,5194.0,206.1742,206.2264,206.1568,206.2264,5194.0
2017-04-06 11:50:00,237.05,237.07,236.98,237.03,5268.0,206.2177,206.2351,206.1568,206.2003,5268.0
2017-04-06 11:55:00,237.03,237.11,236.98,237.08,5931.0,206.2003,206.2699,206.1568,206.2438,5931.0
2017-04-06 12:00:00,237.08,237.15,237.08,237.1,7159.0,206.2438,206.3046,206.2438,206.2612,7159.0
2017-04-06 12:05:00,237.11,237.16,236.97,237.01,7285.0,206.2699,206.3133,206.1481,206.1829,7285.0
2017-04-06 12:10:00,237.0,237.04,236.99,237.03,16496.0,206.1742,206.209,206.1655,206.2003,16496.0
2017-04-06 12:15:00,237.04,237.04,236.95,237.04,9656.0,206.209,206.209,206.1307,206.209,9656.0
2017-04-06 12:20:00,237.08,237.15,237.05,237.06,4876.0,206.2438,206.3046,206.2177,206.2264,4876.0
2017-04-06 12:25:00,237.07,237.07,237.03,237.06,28654.0,206.2351,206.2351,206.2003,206.2264,28654.0
2017-04-06 12:30:00,237.04,237.1,237.0,237.0,3609.0,206.209,206.2612,206.1742,206.1742,3609.0
2017-04-06 12:35:00,237.0,237.01,236.77,236.87,46083.0,206.1742,206.1829,205.9741,206.0611,46083.0
2017-04-06 12:40:00,236.83,236.86,236.69,236.79,8106.0,206.0263,206.0524,205.9045,205.9915,8106.0
2017-04-06 12:45:00,236.77,236.83,236.7,236.8,7508.0,205.9741,206.0263,205.9132,206.0002,7508.0
2017-04-06 12:50:00,236.81,236.84,236.76,236.77,14350.0,206.0089,206.035,205.9654,205.9741,14350.0
2017-04-06 12:55:00,236.79,236.89,236.79,236.83,6386.0,205.9915,206.0785,205.9915,206.0263,6386.0
2017-04-06 13:00:00,236.85,236.9,236.8,236.88,4125.0,206.0437,206.0872,206.0002,206.0698,4125.0
2017-04-06 13:05:00,236.89,237.06,236.83,237.06,12554.0,206.0785,206.2264,206.0263,206.2264,12554.0
2017-04-06 13:10:00,237.03,237.1,236.99,237.09,23162.0,206.2003,206.2612,206.1655,206.2525,23162.0
2017-04-06 13:15:00,237.12,237.25,237.11,237.25,4290.0,206.2785,206.3916,206.2699,206.3916,4290.0
2017-04-06 13:20:00,237.3,237.3,237.23,237.27,26059.0,206.4351,206.4351,206.3742,206.409,26059.0
2017-04-06 13:25:00,237.3,237.41,237.3,237.32,18312.0,206.4351,206.5308,206.4351,206.4525,18312.0
2017-04-06 13:30:00,237.34,237.46,237.34,237.46,14791.0,206.4699,206.5743,206.4699,206.5743,14791.0
2017-04-06 13:35:00,237.47,237.5,237.32,237.34,50089.0,206.583,206.6091,206.4525,206.4699,50089.0
2017-04-06 13:40:00,237.32,237.36,237.29,237.29,47338.0,206.4525,206.4873,206.4264,206.4264,47338.0
2017-04-06 13:45:00,237.29,237.35,237.26,237.3,16136.0,206.4264,206.4786,206.4003,206.4351,16136.0
2017-04-06 13:50:00,237.29,237.39,237.29,237.33,30931.0,206.4264,206.5134,206.4264,206.4612,30931.0
2017-04-06 13:55:00,237.33,237.33,237.14,237.14,23403.0,206.4612,206.4612,206.2959,206.2959,23403.0
2017-04-06 14:00:00,237.15,237.24,237.14,237.17,26023.0,206.3046,206.3829,206.2959,206.322,26023.0
2017-04-06 14:05:00,237.19,237.19,237.05,237.1,15898.0,206.3394,206.3394,206.2177,206.2612,15898.0
2017-04-06 14:10:00,237.08,237.11,236.98,237.04,28304.0,206.2438,206.2699,206.1568,206.209,28304.0
2017-04-06 14:15:00,237.07,237.12,237.02,237.07,14955.0,206.2351,206.2785,206.1916,206.2351,14955.0
2017-04-06 14:20:00,237.06,237.12,237.06,237.07,7942.0,206.2264,206.2785,206.2264,206.2351,7942.0
2017-04-06 14:25:00,237.05,237.06,236.87,236.92,42003.0,206.2177,206.2264,206.0611,206.1046,42003.0
2017-04-06 14:30:00,236.89,236.99,236.89,236.98,9312.0,206.0785,206.1655,206.0785,206.1568,9312.0
2017-04-06 14:35:00,236.98,237.06,236.92,237.02,25450.0,206.1568,206.2264,206.1046,206.1916,25450.0
2017-04-06 14:40:00,237.01,237.07,236.94,237.05,20486.0,206.1829,206.2351,206.122,206.2177,20486.0
2017-04-06 14:45:00,237.04,237.07,236.55,236.66,43405.0,206.209,206.2351,205.7827,205.8784,43405.0
2017-04-06 14:50:00,236.62,236.73,236.52,236.6,16512.0,205.8436,205.9393,205.7566,205.8262,16512.0
2017-04-06 14:55:00,236.61,236.63,236.37,236.47,29733.0,205.8349,205.8523,205.6261,205.7131,29733.0
2017-04-06 15:00:00,236.5,236.61,236.5,236.55,10455.0,205.7392,205.8349,205.7392,205.7827,10455.0
2017-04-06 15:05:00,236.56,236.67,236.45,236.66,22675.0,205.7914,205.8871,205.6957,205.8784,22675.0
2017-04-06 15:10:00,236.68,236.74,236.62,236.73,20640.0,205.8958,205.948,205.8436,205.9393,20640.0
2017-04-06 15:15:00,236.71,236.85,236.65,236.84,22692.0,205.9219,206.0437,205.8697,206.035,22692.0
2017-04-06 15:20:00,236.81,236.82,236.65,236.68,16103.0,206.0089,206.0176,205.8697,205.8958,16103.0
2017-04-06 15:25:00,236.69,236.84,236.65,236.73,17083.0,205.9045,206.035,205.8697,205.9393,17083.0
2017-04-06 15:30:00,236.7,236.71,236.5,236.61,35994.0,205.9132,205.9219,205.7392,205.8349,35994.0
2017-04-06 15:35:00,236.59,236.81,236.59,236.81,29345.0,205.8175,206.0089,205.8175,206.0089,29345.0
2017-04-06 15:40:00,236.81,236.89,236.78,236.8,27049.0,206.0089,206.0785,205.9828,206.0002,27049.0
2017-04-06 15:45:00,236.75,236.81,236.68,236.76,26914.0,205.9567,206.0089,205.8958,205.9654,26914.0
2017-04-06 15:50:00,236.76,236.82,236.65,236.69,32112.0,205.9654,206.0176,205.8697,205.9045,32112.0
2017-04-06 15:55:00,236.7,236.91,236.66,236.86,81066.0,205.9132,206.0959,205.8784,206.0524,81066.0
2017-04-07 09:30:00,236.62,236.67,236.43,236.48,89669.0,205.8436,205.8871,205.6783,205.7218,89669.0
2017-04-07 09:35:00,236.49,237.2,236.47,237.02,79326.0,205.7305,206.3481,205.7131,206.1916,79326.0
2017-04-07 09:40:00,237.03,237.06,236.84,236.89,39395.0,206.2003,206.2264,206.035,206.0785,39395.0
2017-04-07 09:45:00,236.88,236.94,236.78,236.79,19608.0,206.0698,206.122,205.9828,205.9915,19608.0
2017-04-07 09:50:00,236.78,236.95,236.28,236.31,79161.0,205.9828,206.1307,205.5478,205.5739,79161.0
2017-04-07 09:55:00,236.31,236.45,236.13,236.21,62986.0,205.5739,205.6957,205.4173,205.4869,62986.0
2017-04-07 10:00:00,236.2,236.5,236.12,236.5,32519.0,205.4782,205.7392,205.4086,205.7392,32519.0
2017-04-07 10:05:00,236.52,236.6,236.47,236.59,6472.0,205.7566,205.8262,205.7131,205.8175,6472.0
2017-04-07 10:10:00,236.63,236.85,236.58,236.75,14299.0,205.8523,206.0437,205.8088,205.9567,14299.0
2017-04-07 10:15:00,236.75,236.77,236.66,236.71,16778.0,205.9567,205.9741,205.8784,205.9219,16778.0
2017-04-07 10:20:00,236.73,236.83,236.67,236.8,30114.0,205.9393,206.0263,205.8871,206.0002,30114.0
2017-04-07 10:25:00,236.8,236.94,236.77,236.84,39655.0,206.0002,206.122,205.9741,206.035,39655.0
2017-04-07 10:30:00,236.88,236.9,236.7,236.87,221561.0,206.0698,206.0872,205.9132,206.0611,221561.0
2017-04-07 10:35:00,236.84,237.03,236.8,237.03,25012.0,206.035,206.2003,206.0002,206.2003,25012.0
2017-04-07 10:40:00,237.03,237.03,236.86,236.86,17428.0,206.2003,206.2003,206.0524,206.0524,17428.0
2017-04-07 10:45:00,236.83,236.87,236.72,236.78,13534.0,206.0263,206.0611,205.9306,205.9828,13534.0
2017-04-07 10:50:00,236.78,236.78,236.66,236.67,8526.0,205.9828,205.9828,205.8784,205.8871,8526.0
2017-04-07 10:55:00,236.7,236.72,236.58,236.65,15759.0,205.9132,205.9306,205.8088,205.8697,15759.0
2017-04-07 11:00:00,236.66,236.8,236.58,236.64,13197.0,205.8784,206.0002,205.8088,205.861,13197.0
2017-04-07 11:05:00,236.67,236.68,236.47,236.49,28996.0,205.8871,205.8958,205.7131,205.7305,28996.0
2017-04-07 11:10:00,236.44,236.57,236.4,236.55,8342.0,205.687,205.8001,205.6522,205.7827,8342.0
2017-04-07 11:15:00,236.58,236.69,236.49,236.64,27774.0,205.8088,205.9045,205.7305,205.861,27774.0
2017-04-07 11:20:00,236.65,236.79,236.59,236.76,8831.0,205.8697,205.9915,205.8175,205.9654,8831.0
2017-04-07 11:25:00,236.76,236.85,236.67,236.69,16378.0,205.9654,206.0437,205.8871,205.9045,16378.0
2017-04-07 11:30:00,236.72,236.77,236.53,236.72,16220.0,205.9306,205.9741,205.7653,205.9306,16220.0
2017-04-07 11:35:00,236.73,236.78,236.59,236.66,8876.0,205.9393,205.9828,205.8175,205.8784,8876.0
2017-04-07 11:40:00,236.65,236.71,236.56,236.65,10791.0,205.8697,205.9219,205.7914,205.8697,10791.0
2017-04-07 11:45:00,236.69,236.74,236.6,236.72,5496.0,205.9045,205.948,205.8262,205.9306,5496.0
2017-04-07 11:50:00,236.75,236.83,236.71,236.76,6008.0,205.9567,206.0263,205.9219,205.9654,6008.0
2017-04-07 11:55:00,236.77,236.8,236.73,236.77,8916.0,205.9741,206.0002,205.9393,205.9741,8916.0
2017-04-07 12:00:00,236.74,236.89,236.74,236.84,18637.0,205.948,206.0785,205.948,206.035,18637.0
2017-04-07 12:05:00,236.85,236.92,236.82,236.91,8501.0,206.0437,206.1046,206.0176,206.0959,8501.0
2017-04-07 12:10:00,236.89,236.96,236.89,236.94,18451.0,206.0785,206.1394,206.0785,206.122,18451.0
2017-04-07 12:15:00,236.96,237.02,236.87,236.89,16727.0,206.1394,206.1916,206.0611,206.0785,16727.0
2017-04-07 12:20:00,236.92,236.92,236.88,236.9,8794.0,206.1046,206.1046,206.0698,206.0872,8794.0
2017-04-07 12:25:00,236.9,236.95,236.88,236.91,5227.0,206.0872,206.1307,206.0698,206.0959,5227.0
2017-04-07 12:30:00,236.91,236.98,236.89,236.94,15125.0,206.0959,206.1568,206.0785,206.122,15125.0
2017-04-07 12:35:00,236.95,236.95,236.81,236.84,5355.0,206.1307,206.1307,206.0089,206.035,5355.0
2017-04-07 12:40:00,236.84,236.9,236.82,236.82,12816.0,206.035,206.0872,206.0176,206.0176,12816.0
2017-04-07 12:45:00,236.85,236.91,236.8,236.9,6021.0,206.0437,206.0959,206.0002,206.0872,6021.0
2017-04-07 12:50:00,236.9,237.0,236.89,236.97,21243.0,206.0872,206.1742,206.0785,206.1481,21243.0
2017-04-07 12:55:00,237.0,237.04,236.95,237.03,19044.0,206.1742,206.209,206.1307,206.2003,19044.0
2017-04-07 13:00:00,236.97,236.98,236.84,236.86,6818.0,206.1481,206.1568,206.035,206.0524,6818.0
2017-04-07 13:05:00,236.88,236.97,236.86,236.94,12679.0,206.0698,206.1481,206.0524,206.122,12679.0
2017-04-07 13:10:00,236.97,237.11,236.95,237.0,9486.0,206.1481,206.2699,206.1307,206.1742,9486.0
2017-04-07 13:15:00,236.99,237.07,236.97,236.99,8247.0,206.1655,206.2351,206.1481,206.1655,8247.0
2017-04-07 13:20:00,236.98,237.03,236.95,237.0,9553.0,206.1568,206.2003,206.1307,206.1742,9553.0
2017-04-07 13:25:00,237.01,237.3,236.97,237.29,43679.0,206.1829,206.4351,206.1481,206.4264,43679.0
2017-04-07 13:30:00,237.25,237.49,237.24,237.26,41369.0,206.3916,206.6004,206.3829,206.4003,41369.0
2017-04-07 13:35:00,237.27,237.27,237.14,237.15,22090.0,206.409,206.409,206.2959,206.3046,22090.0
2017-04-07 13:40:00,237.14,237.23,237.13,237.22,7359.0,206.2959,206.3742,206.2872,206.3655,7359.0
2017-04-07 13:45:00,237.21,237.25,237.15,237.15,12699.0,206.3568,206.3916,206.3046,206.3046,12699.0
2017-04-07 13:50:00,237.15,237.24,237.13,237.19,13586.0,206.3046,206.3829,206.2872,206.3394,13586.0
2017-04-07 13:55:00,237.22,237.27,237.13,237.2,19385.0,206.3655,206.409,206.2872,206.3481,19385.0
2017-04-07 14:00:00,237.18,237.37,237.18,237.31,29111.0,206.3307,206.496,206.3307,206.4438,29111.0
2017-04-07 14:05:00,237.34,237.37,237.28,237.28,122652.0,206.4699,206.496,206.4177,206.4177,122652.0
2017-04-07 14:10:00,237.28,237.38,237.28,237.3,30731.0,206.4177,206.5047,206.4177,206.4351,30731.0
2017-04-07 14:15:00,237.29,237.32,237.23,237.28,22950.0,206.4264,206.4525,206.3742,206.4177,22950.0
2017-04-07 14:20:00,237.28,237.34,237.26,237.31,20265.0,206.4177,206.4699,206.4003,206.4438,20265.0
2017-04-07 14:25:00,237.31,237.33,237.17,237.19,24851.0,206.4438,206.4612,206.322,206.3394,24851.0
2017-04-07 14:30:00,237.18,237.21,237.15,237.18,17753.0,206.3307,206.3568,206.3046,206.3307,17753.0
2017-04-07 14:35:00,237.19,237.19,237.1,237.14,17503.0,206.3394,206.3394,206.2612,206.2959,17503.0
2017-04-07 14:40:00,237.12,237.14,237.0,237.07,48978.0,206.2785,206.2959,206.1742,206.2351,48978.0
2017-04-07 14:45:00,237.07,237.23,237.06,237.18,34515.0,206.2351,206.3742,206.2264,206.3307,34515.0
2017-04-07 14:50:00,237.15,237.15,236.99,237.04,21901.0,206.3046,206.3046,206.1655,206.209,21901.0
2017-04-07 14:55:00,237.03,237.07,236.9,236.9,22363.0,206.2003,206.2351,206.0872,206.0872,22363.0
2017-04-07 15:00:00,236.9,237.01,236.9,236.98,8527.0,206.0872,206.1829,206.0872,206.1568,8527.0
2017-04-07 15:05:00,236.99,237.04,236.88,236.91,20820.0,206.1655,206.209,206.0698,206.0959,20820.0
2017-04-07 15:10:00,236.94,237.1,236.93,237.01,9391.0,206.122,206.2612,206.1133,206.1829,9391.0
2017-04-07 15:15:00,237.03,237.05,236.95,237.03,11897.0,206.2003,206.2177,206.1307,206.2003,11897.0
2017-04-07 15:20:00,237.03,237.1,236.99,237.05,14862.0,206.2003,206.2612,206.1655,206.2177,14862.0
2017-04-07 15:25:00,237.03,237.06,236.87,236.87,32905.0,206.2003,206.2264,206.0611,206.0611,32905.0
2017-04-07 15:30:00,236.87,236.89,236.69,236.77,17651.0,206.0611,206.0785,205.9045,205.9741,17651.0
2017-04-07 15:35:00,236.77,236.82,236.74,236.82,15641.0,205.9741,206.0176,205.948,206.0176,15641.0
2017-04-07 15:40:00,236.82,236.85,236.7,236.7,15251.0,206.0176,206.0437,205.9132,205.9132,15251.0
2017-04-07 15:45:00,236.7,236.77,236.7,236.72,19605.0,205.9132,205.9741,205.9132,205.9306,19605.0
2017-04-07 15:50:00,236.71,236.81,236.65,236.66,30379.0,205.9219,206.0089,205.8697,205.8784,30379.0
2017-04-07 15:55:00,236.67,236.81,236.59,236.65,118662.0,205.8871,206.0089,205.8175,205.8697,118662.0
2017-04-10 09:30:00,236.86,237.05,236.77,237.04,65357.0,206.0524,206.2177,205.9741,206.209,65357.0
2017-04-10 09:35:00,237.03,237.25,236.98,237.21,37285.0,206.2003,206.3916,206.1568,206.3568,37285.0
2017-04-10 09:40:00,237.23,237.36,237.2,237.3,21544.0,206.3742,206.4873,206.3481,206.4351,21544.0
2017-04-10 09:45:00,237.37,237.45,237.33,237.37,5104.0,206.496,206.5656,206.4612,206.496,5104.0
2017-04-10 09:50:00,237.36,237.38,237.26,237.35,35289.0,206.4873,206.5047,206.4003,206.4786,35289.0
2017-04-10 09:55:00,237.38,237.42,237.29,237.42,10022.0,206.5047,206.5395,206.4264,206.5395,10022.0
2017-04-10 10:00:00,237.45,237.52,237.35,237.43,12864.0,206.5656,206.6265,206.4786,206.5482,12864.0
2017-04-10 10:05:00,237.43,237.57,237.42,237.53,23804.0,206.5482,206.67,206.5395,206.6352,23804.0
2017-04-10 10:10:00,237.54,237.58,237.4,237.5,33565.0,206.6439,206.6787,206.5221,206.6091,33565.0
2017-04-10 10:15:00,237.45,237.53,237.44,237.5,6586.0,206.5656,206.6352,206.5569,206.6091,6586.0
2017-04-10 10:20:00,237.46,237.49,237.41,237.46,4318.0,206.5743,206.6004,206.5308,206.5743,4318.0
2017-04-10 10:25:00,237.48,237.48,237.41,237.46,8314.0,206.5917,206.5917,206.5308,206.5743,8314.0
2017-04-10 10:30:00,237.49,237.68,237.49,237.68,13610.0,206.6004,206.7657,206.6004,206.7657,13610.0
2017-04-10 10:35:00,237.71,237.73,237.56,237.57,11628.0,206.7918,206.8092,206.6613,206.67,11628.0
2017-04-10 10:40:00,237.56,237.6,237.49,237.57,21770.0,206.6613,206.6961,206.6004,206.67,21770.0
2017-04-10 10:45:00,237.56,237.63,237.52,237.53,38424.0,206.6613,206.7222,206.6265,206.6352,38424.0
2017-04-10 10:50:00,237.56,237.56,237.49,237.54,4025.0,206.6613,206.6613,206.6004,206.6439,4025.0
2017-04-10 10:55:00,237.52,237.56,237.3,237.33,32597.0,206.6265,206.6613,206.4351,206.4612,32597.0
2017-04-10 11:00:00,237.27,237.34,237.25,237.34,31417.0,206.409,206.4699,206.3916,206.4699,31417.0
2017-04-10 11:05:00,237.32,237.32,237.23,237.29,8415.0,206.4525,206.4525,206.3742,206.4264,8415.0
2017-04-10 11:10:00,237.37,237.44,237.37,237.44,2236.0,206.496,206.5569,206.496,206.5569,2236.0
2017-04-10 11:15:00,237.47,237.47,237.35,237.36,13963.0,206.583,206.583,206.4786,206.4873,13963.0
2017-04-10 11:20:00,237.39,237.42,237.33,237.42,93905.0,206.5134,206.5395,206.4612,206.5395,93905.0
2017-04-10 11:25:00,237.42,237.44,237.3,237.31,3925.0,206.5395,206.5569,206.4351,206.4438,3925.0
2017-04-10 11:30:00,237.36,237.36,236.83,236.86,41005.0,206.4873,206.4873,206.0263,206.0524,41005.0
2017-04-10 11:35:00,236.84,236.87,236.71,236.72,15063.0,206.035,206.0611,205.9219,205.9306,15063.0
2017-04-10 11:40:00,236.72,236.74,236.54,236.7,28748.0,205.9306,205.948,205.774,205.9132,28748.0
2017-04-10 11:45:00,236.66,236.79,236.62,236.78,32056.0,205.8784,205.9915,205.8436,205.9828,32056.0
2017-04-10 11:50:00,236.79,236.84,236.75,236.79,14892.0,205.9915,206.035,205.9567,205.9915,14892.0
2017-04-10 11:55:00,236.82,236.82,236.7,236.75,13053.0,206.0176,206.0176,205.9132,205.9567,13053.0
2017-04-10 12:00:00,236.76,236.82,236.75,236.8,20968.0,205.9654,206.0176,205.9567,206.0002,20968.0
2017-04-10 12:05:00,236.82,236.84,236.65,236.68,27530.0,206.0176,206.035,205.8697,205.8958,27530.0
2017-04-10 12:10:00,236.68,236.71,236.23,236.25,64901.0,205.8958,205.9219,205.5043,205.5217,64901.0
2017-04-10 12:15:00,236.3,236.42,236.29,236.37,13713.0,205.5652,205.6696,205.5565,205.6261,13713.0
2017-04-10 12:20:00,236.37,236.43,236.32,236.34,18722.0,205.6261,205.6783,205.5826,205.6,18722.0
2017-04-10 12:25:00,236.34,236.51,236.29,236.47,23253.0,205.6,205.7479,205.5565,205.7131,23253.0
2017-04-10 12:30:00,236.46,236.69,236.41,236.67,43150.0,205.7044,205.9045,205.6609,205.8871,43150.0
2017-04-10 12:35:00,236.66,236.7,236.61,236.64,21643.0,205.8784,205.9132,205.8349,205.861,21643.0
2017-04-10 12:40:00,236.67,236.8,236.67,236.75,33981.0,205.8871,206.0002,205.8871,205.9567,33981.0
2017-04-10 12:45:00,236.74,236.97,236.73,236.97,17168.0,205.948,206.1481,205.9393,206.1481,17168.0
2017-04-10 12:50:00,236.98,237.17,236.97,237.11,16998.0,206.1568,206.322,206.1481,206.2699,16998.0
2017-04-10 12:55:00,237.08,237.18,237.08,237.14,9104.0,206.2438,206.3307,206.2438,206.2959,9104.0
2017-04-10 13:00:00,237.15,237.19,237.1,237.1,9643.0,206.3046,206.3394,206.2612,206.2612,9643.0
2017-04-10 13:05:00,237.16,237.28,237.16,237.17,5919.0,206.3133,206.4177,206.3133,206.322,5919.0
2017-04-10 13:10:00,237.17,237.24,237.13,237.23,2392.0,206.322,206.3829,206.2872,206.3742,2392.0
2017-04-10 13:15:00,237.25,237.25,237.1,237.1,11124.0,206.3916,206.3916,206.2612,206.2612,11124.0
2017-04-10 13:20:00,237.13,237.23,237.13,237.23,7249.0,206.2872,206.3742,206.2872,206.3742,7249.0
2017-04-10 13:25:00,237.23,237.24,237.14,237.17,9563.0,206.3742,206.3829,206.2959,206.322,9563.0
2017-04-10 13:30:00,237.17,237.23,237.16,237.21,12734.0,206.322,206.3742,206.3133,206.3568,12734.0
2017-04-10 13:35:00,237.21,237.45,237.21,237.34,44820.0,206.3568,206.5656,206.3568,206.4699,44820.0
2017-04-10 13:40:00,237.32,237.34,237.28,237.28,7447.0,206.4525,206.4699,206.4177,206.4177,7447.0
2017-04-10 13:45:00,237.3,237.31,237.23,237.26,40909.0,206.4351,206.4438,206.3742,206.4003,40909.0
2017-04-10 13:50:00,237.23,237.24,237.17,237.21,4794.0,206.3742,206.3829,206.322,206.3568,4794.0
2017-04-10 13:55:00,237.22,237.29,237.21,237.29,18340.0,206.3655,206.4264,206.3568,206.4264,18340.0
2017-04-10 14:00:00,237.26,237.27,236.88,236.88,10332.0,206.4003,206.409,206.0698,206.0698,10332.0
2017-04-10 14:05:00,236.98,237.04,236.93,237.02,11430.0,206.1568,206.209,206.1133,206.1916,11430.0
2017-04-10 14:10:00,237.02,237.22,237.01,237.17,15351.0,206.1916,206.3655,206.1829,206.322,15351.0
2017-04-10 14:15:00,237.22,237.22,237.14,237.15,6329.0,206.3655,206.3655,206.2959,206.3046,6329.0
2017-04-10 14:20:00,237.17,237.24,237.12,237.19,8908.0,206.322,206.3829,206.2785,206.3394,8908.0
2017-04-10 14:25:00,237.2,237.21,236.95,237.0,6453.0,206.3481,206.3568,206.1307,206.1742,6453.0
2017-04-10 14:30:00,236.97,237.05,236.97,237.04,18938.0,206.1481,206.2177,206.1481,206.209,18938.0
2017-04-10 14:35:00,237.02,237.06,236.95,236.97,9604.0,206.1916,206.2264,206.1307,206.1481,9604.0
2017-04-10 14:40:00,236.94,237.16,236.92,237.15,14183.0,206.122,206.3133,206.1046,206.3046,14183.0
2017-04-10 14:45:00,237.15,237.32,237.13,237.31,24732.0,206.3046,206.4525,206.2872,206.4438,24732.0
2017-04-10 14:50:00,237.32,237.35,237.25,237.33,11149.0,206.4525,206.4786,206.3916,206.4612,11149.0
2017-04-10 14:55:00,237.32,237.36,237.27,237.29,38638.0,206.4525,206.4873,206.409,206.4264,38638.0
2017-04-10 15:00:00,237.28,237.36,237.27,237.33,20821.0,206.4177,206.4873,206.409,206.4612,20821.0
2017-04-10 15:05:00,237.32,237.46,237.25,237.28,18757.0,206.4525,206.5743,206.3916,206.4177,18757.0
2017-04-10 15:10:00,237.25,237.32,237.24,237.26,12172.0,206.3916,206.4525,206.3829,206.4003,12172.0
2017-04-10 15:15:00,237.27,237.36,237.19,237.2,8587.0,206.409,206.4873,206.3394,206.3481,8587.0
2017-04-10 15:20:00,237.23,237.23,236.85,237.02,68123.0,206.3742,206.3742,206.0437,206.1916,68123.0
2017-04-10 15:25:00,237.04,237.06,236.97,237.02,12800.0,206.209,206.2264,206.1481,206.1916,12800.0
2017-04-10 15:30:00,237.0,237.0,236.85,236.99,13375.0,206.1742,206.1742,206.0437,206.1655,13375.0
2017-04-10 15:35:00,237.0,237.1,236.94,237.05,27149.0,206.1742,206.2612,206.122,206.2177,27149.0
2017-04-10 15:40:00,237.04,237.04,236.88,236.89,24003.0,206.209,206.209,206.0698,206.0785,24003.0
2017-04-10 15:45:00,236.88,236.9,236.75,236.75,22947.0,206.0698,206.0872,205.9567,205.9567,22947.0
2017-04-10 15:50:00,236.74,236.85,236.68,236.7,20929.0,205.948,206.0437,205.8958,205.9132,20929.0
2017-04-10 15:55:00,236.72,236.86,236.63,236.81,112778.0,205.9306,206.0524,205.8523,206.0089,112778.0
2017-04-11 09:30:00,236.37,236.57,236.17,236.49,63447.0,205.6261,205.8001,205.4521,205.7305,63447.0
2017-04-11 09:35:00,236.52,236.65,236.24,236.29,52124.0,205.7566,205.8697,205.513,205.5565,52124.0
2017-04-11 09:40:00,236.28,236.28,235.86,235.89,129028.0,205.5478,205.5478,205.1824,205.2085,129028.0
2017-04-11 09:45:00,235.86,235.89,235.7,235.75,47648.0,205.1824,205.2085,205.0432,205.0867,47648.0
2017-04-11 09:50:00,235.77,235.92,235.58,235.85,54360.0,205.1041,205.2346,204.9389,205.1737,54360.0
2017-04-11 09:55:00,235.8,235.99,235.64,235.99,45765.0,205.1302,205.2955,204.991,205.2955,45765.0
2017-04-11 10:00:00,236.0,236.21,235.9,236.18,54662.0,205.3042,205.4869,205.2172,205.4608,54662.0
2017-04-11 10:05:00,236.18,236.19,235.96,236.03,15148.0,205.4608,205.4695,205.2694,205.3303,15148.0
2017-04-11 10:10:00,236.0,236.15,235.82,235.84,25948.0,205.3042,205.4347,205.1476,205.165,25948.0
2017-04-11 10:15:00,235.88,235.88,235.68,235.84,98242.0,205.1998,205.1998,205.0258,205.165,98242.0
2017-04-11 10:20:00,235.81,235.81,235.51,235.66,31687.0,205.1389,205.1389,204.878,205.0084,31687.0
2017-04-11 10:25:00,235.64,235.77,235.5,235.73,21927.0,204.991,205.1041,204.8693,205.0693,21927.0
2017-04-11 10:30:00,235.69,235.69,235.11,235.21,27568.0,205.0345,205.0345,204.53,204.617,27568.0
2017-04-11 10:35:00,235.19,235.46,235.13,235.44,83501.0,204.5996,204.8345,204.5474,204.8171,83501.0
2017-04-11 10:40:00,235.43,235.43,234.96,235.24,62104.0,204.8084,204.8084,204.3995,204.6431,62104.0
2017-04-11 10:45:00,235.22,235.4,235.19,235.2,22243.0,204.6257,204.7823,204.5996,204.6083,22243.0
2017-04-11 10:50:00,235.17,235.27,234.87,235.05,77747.0,204.5822,204.6692,204.3212,204.4778,77747.0
2017-04-11 10:55:00,235.06,235.14,234.81,235.14,33588.0,204.4865,204.5561,204.269,204.5561,33588.0
2017-04-11 11:00:00,235.12,235.37,235.0,235.33,33869.0,204.5387,204.7562,204.4343,204.7214,33869.0
2017-04-11 11:05:00,235.31,235.48,235.26,235.26,27872.0,204.704,204.8519,204.6605,204.6605,27872.0
2017-04-11 11:10:00,235.25,235.35,235.13,235.14,26063.0,204.6518,204.7388,204.5474,204.5561,26063.0
2017-04-11 11:15:00,235.11,235.3,235.0,235.21,17817.0,204.53,204.6953,204.4343,204.617,17817.0
2017-04-11 11:20:00,235.18,235.28,235.07,235.21,17553.0,204.5909,204.6779,204.4952,204.617,17553.0
2017-04-11 11:25:00,235.23,235.23,234.97,235.12,32589.0,204.6344,204.6344,204.4082,204.5387,32589.0
2017-04-11 11:30:00,235.13,235.31,235.06,235.28,22109.0,204.5474,204.704,204.4865,204.6779,22109.0
2017-04-11 11:35:00,235.3,235.52,235.29,235.44,22101.0,204.6953,204.8867,204.6866,204.8171,22101.0
2017-04-11 11:40:00,235.45,235.46,235.24,235.29,15054.0,204.8258,204.8345,204.6431,204.6866,15054.0
2017-04-11 11:45:00,235.27,235.44,235.16,235.34,23295.0,204.6692,204.8171,204.5735,204.7301,23295.0
2017-04-11 11:50:00,235.32,235.5,235.3,235.39,21617.0,204.7127,204.8693,204.6953,204.7736,21617.0
2017-04-11 11:55:00,235.42,235.52,235.35,235.42,13291.0,204.7997,204.8867,204.7388,204.7997,13291.0
2017-04-11 12:00:00,235.41,235.42,235.23,235.29,31374.0,204.791,204.7997,204.6344,204.6866,31374.0
2017-04-11 12:05:00,235.3,235.44,235.29,235.41,14349.0,204.6953,204.8171,204.6866,204.791,14349.0
2017-04-11 12:10:00,235.42,235.68,235.39,235.65,28979.0,204.7997,205.0258,204.7736,204.9997,28979.0
2017-04-11 12:15:00,235.72,235.86,235.67,235.84,41948.0,205.0606,205.1824,205.0171,205.165,41948.0
2017-04-11 12:20:00,235.85,236.0,235.84,235.86,28838.0,205.1737,205.3042,205.165,205.1824,28838.0
2017-04-11 12:25:00,235.89,236.01,235.82,236.0,13532.0,205.2085,205.3129,205.1476,205.3042,13532.0
2017-04-11 12:30:00,236.01,236.08,235.96,236.02,11292.0,205.3129,205.3738,205.2694,205.3216,11292.0
2017-04-11 12:35:00,236.0,236.15,236.0,236.0,21049.0,205.3042,205.4347,205.3042,205.3042,21049.0
2017-04-11 12:40:00,235.98,236.01,235.87,235.91,22846.0,205.2868,205.3129,205.1911,205.2259,22846.0
2017-04-11 12:45:00,235.93,235.96,235.86,235.86,11807.0,205.2433,205.2694,205.1824,205.1824,11807.0
2017-04-11 12:50:00,235.89,236.11,235.89,236.1,14584.0,205.2085,205.3999,205.2085,205.3912,14584.0
2017-04-11 12:55:00,236.14,236.15,236.04,236.05,10017.0,205.426,205.4347,205.339,205.3477,10017.0
2017-04-11 13:00:00,236.08,236.26,236.08,236.24,20582.0,205.3738,205.5304,205.3738,205.513,20582.0
2017-04-11 13:05:00,236.25,236.42,236.25,236.26,41258.0,205.5217,205.6696,205.5217,205.5304,41258.0
2017-04-11 13:10:00,236.29,236.32,236.16,236.21,14368.0,205.5565,205.5826,205.4434,205.4869,14368.0
2017-04-11 13:15:00,236.23,236.24,236.13,236.2,9877.0,205.5043,205.513,205.4173,205.4782,9877.0
2017-04-11 13:20:00,236.2,236.32,236.08,236.09,20322.0,205.4782,205.5826,205.3738,205.3825,20322.0
2017-04-11 13:25:00,236.15,236.23,236.14,236.23,10676.0,205.4347,205.5043,205.426,205.5043,10676.0
2017-04-11 13:30:00,236.18,236.27,236.12,236.12,10198.0,205.4608,205.5391,205.4086,205.4086,10198.0
2017-04-11 13:35:00,236.19,236.34,236.18,236.3,23084.0,205.4695,205.6,205.4608,205.5652,23084.0
2017-04-11 13:40:00,236.35,236.35,236.02,236.06,20549.0,205.6087,205.6087,205.3216,205.3564,20549.0
2017-04-11 13:45:00,236.0,236.07,235.92,235.96,22503.0,205.3042,205.3651,205.2346,205.2694,22503.0
2017-04-11 13:50:00,235.95,236.04,235.95,236.02,6912.0,205.2607,205.339,205.2607,205.3216,6912.0
2017-04-11 13:55:00,236.02,236.12,235.91,236.12,11297.0,205.3216,205.4086,205.2259,205.4086,11297.0
2017-04-11 14:00:00,236.1,236.21,236.05,236.12,26661.0,205.3912,205.4869,205.3477,205.4086,26661.0
2017-04-11 14:05:00,236.11,236.25,236.08,236.17,14992.0,205.3999,205.5217,205.3738,205.4521,14992.0
2017-04-11 14:10:00,236.21,236.22,235.8,235.91,49354.0,205.4869,205.4956,205.1302,205.2259,49354.0
2017-04-11 14:15:00,235.98,236.02,235.87,235.94,27001.0,205.2868,205.3216,205.1911,205.252,27001.0
2017-04-11 14:20:00,235.95,236.03,235.93,236.01,18568.0,205.2607,205.3303,205.2433,205.3129,18568.0
2017-04-11 14:25:00,236.03,236.16,236.0,236.13,16196.0,205.3303,205.4434,205.3042,205.4173,16196.0
2017-04-11 14:30:00,236.12,236.23,236.05,236.2,21933.0,205.4086,205.5043,205.3477,205.4782,21933.0
2017-04-11 14:35:00,236.19,236.25,236.12,236.2,13446.0,205.4695,205.5217,205.4086,205.4782,13446.0
2017-04-11 14:40:00,236.2,236.26,236.06,236.08,14334.0,205.4782,205.5304,205.3564,205.3738,14334.0
2017-04-11 14:45:00,236.07,236.26,236.07,236.23,14690.0,205.3651,205.5304,205.3651,205.5043,14690.0
2017-04-11 14:50:00,236.26,236.45,236.19,236.43,24748.0,205.5304,205.6957,205.4695,205.6783,24748.0
2017-04-11 14:55:00,236.44,236.5,236.27,236.29,19109.0,205.687,205.7392,205.5391,205.5565,19109.0
2017-04-11 15:00:00,236.27,236.32,236.18,236.23,19666.0,205.5391,205.5826,205.4608,205.5043,19666.0
2017-04-11 15:05:00,236.19,236.19,235.97,236.1,35732.0,205.4695,205.4695,205.2781,205.3912,35732.0
2017-04-11 15:10:00,236.11,236.15,235.92,235.94,31149.0,205.3999,205.4347,205.2346,205.252,31149.0
2017-04-11 15:15:00,235.97,236.0,235.72,235.91,38018.0,205.2781,205.3042,205.0606,205.2259,38018.0
2017-04-11 15:20:00,235.91,235.99,235.86,235.94,26002.0,205.2259,205.2955,205.1824,205.252,26002.0
2017-04-11 15:25:00,235.93,236.03,235.91,236.02,18526.0,205.2433,205.3303,205.2259,205.3216,18526.0
2017-04-11 15:30:00,236.02,236.19,235.99,236.14,22102.0,205.3216,205.4695,205.2955,205.426,22102.0
2017-04-11 15:35:00,236.14,236.24,236.09,236.2,17313.0,205.426,205.513,205.3825,205.4782,17313.0
2017-04-11 15:40:00,236.22,236.23,236.04,236.06,71137.0,205.4956,205.5043,205.339,205.3564,71137.0
2017-04-11 15:45:00,236.05,236.19,236.02,236.17,45964.0,205.3477,205.4695,205.3216,205.4521,45964.0
2017-04-11 15:50:00,236.16,236.28,236.16,236.22,29051.0,205.4434,205.5478,205.4434,205.4956,29051.0
2017-04-11 15:55:00,236.22,236.55,236.19,236.53,132459.0,205.4956,205.7827,205.4695,205.7653,132459.0
2017-04-12 09:30:00,236.23,236.24,235.91,236.08,160563.0,205.5043,205.513,205.2259,205.3738,160563.0
2017-04-12 09:35:00,236.05,236.2,235.86,236.1,47509.0,205.3477,205.4782,205.1824,205.3912,47509.0
2017-04-12 09:40:00,236.1,236.3,236.06,236.13,18801.0,205.3912,205.5652,205.3564,205.4173,18801.0
2017-04-12 09:45:00,236.14,236.37,236.08,236.15,14015.0,205.426,205.6261,205.3738,205.4347,14015.0
2017-04-12 09:50:00,236.15,236.29,235.99,236.22,25793.0,205.4347,205.5565,205.2955,205.4956,25793.0
2017-04-12 09:55:00,236.19,236.19,236.02,236.16,18972.0,205.4695,205.4695,205.3216,205.4434,18972.0
2017-04-12 10:00:00,236.16,236.25,236.03,236.19,18886.0,205.4434,205.5217,205.3303,205.4695,18886.0
2017-04-12 10:05:00,236.18,236.23,236.1,236.12,19815.0,205.4608,205.5043,205.3912,205.4086,19815.0
2017-04-12 10:10:00,236.11,236.11,235.91,236.07,30335.0,205.3999,205.3999,205.2259,205.3651,30335.0
2017-04-12 10:15:00,236.09,236.42,236.09,236.37,29456.0,205.3825,205.6696,205.3825,205.6261,29456.0
2017-04-12 10:20:00,236.38,236.41,236.19,236.24,34866.0,205.6348,205.6609,205.4695,205.513,34866.0
2017-04-12 10:25:00,236.23,236.26,236.0,236.07,25330.0,205.5043,205.5304,205.3042,205.3651,25330.0
2017-04-12 10:30:00,236.08,236.26,236.01,236.09,27933.0,205.3738,205.5304,205.3129,205.3825,27933.0
2017-04-12 10:35:00,236.07,236.2,235.92,236.06,40245.0,205.3651,205.4782,205.2346,205.3564,40245.0
2017-04-12 10:40:00,235.99,236.08,235.84,235.85,36474.0,205.2955,205.3738,205.165,205.1737,36474.0
2017-04-12 10:45:00,235.83,235.86,235.7,235.78,37023.0,205.1563,205.1824,205.0432,205.1128,37023.0
2017-04-12 10:50:00,235.77,235.83,235.68,235.75,21364.0,205.1041,205.1563,205.0258,205.0867,21364.0
2017-04-12 10:55:00,235.73,235.83,235.69,235.72,17045.0,205.0693,205.1563,205.0345,205.0606,17045.0
2017-04-12 11:00:00,235.74,235.77,235.66,235.68,30004.0,205.078,205.1041,205.0084,205.0258,30004.0
2017-04-12 11:05:00,235.68,235.91,235.65,235.86,22601.0,205.0258,205.2259,204.9997,205.1824,22601.0
2017-04-12 11:10:00,235.85,235.87,235.79,235.81,25146.0,205.1737,205.1911,205.1215,205.1389,25146.0
2017-04-12 11:15:00,235.78,235.86,235.77,235.84,26014.0,205.1128,205.1824,205.1041,205.165,26014.0
2017-04-12 11:20:00,235.85,235.91,235.7,235.72,23334.0,205.1737,205.2259,205.0432,205.0606,23334.0
2017-04-12 11:25:00,235.71,235.8,235.7,235.78,31394.0,205.0519,205.1302,205.0432,205.1128,31394.0
2017-04-12 11:30:00,235.76,235.79,235.67,235.72,33891.0,205.0954,205.1215,205.0171,205.0606,33891.0
2017-04-12 11:35:00,235.72,235.72,235.4,235.47,36331.0,205.0606,205.0606,204.7823,204.8432,36331.0
2017-04-12 11:40:00,235.43,235.54,235.41,235.51,51984.0,204.8084,204.9041,204.791,204.878,51984.0
2017-04-12 11:45:00,235.48,235.49,235.37,235.46,21453.0,204.8519,204.8606,204.7562,204.8345,21453.0
2017-04-12 11:50:00,235.41,235.44,235.25,235.29,22525.0,204.791,204.8171,204.6518,204.6866,22525.0
2017-04-12 11:55:00,235.3,235.49,235.3,235.49,22454.0,204.6953,204.8606,204.6953,204.8606,22454.0
2017-04-12 12:00:00,235.49,235.51,235.42,235.45,18156.0,204.8606,204.878,204.7997,204.8258,18156.0
2017-04-12 12:05:00,235.46,235.55,235.46,235.51,20097.0,204.8345,204.9128,204.8345,204.878,20097.0
2017-04-12 12:10:00,235.53,235.66,235.53,235.65,20119.0,204.8954,205.0084,204.8954,204.9997,20119.0
2017-04-12 12:15:00,235.67,235.71,235.6,235.6,15571.0,205.0171,205.0519,204.9563,204.9563,15571.0
2017-04-12 12:20:00,235.6,235.69,235.53,235.54,42399.0,204.9563,205.0345,204.8954,204.9041,42399.0
2017-04-12 12:25:00,235.55,235.61,235.47,235.5,23186.0,204.9128,204.965,204.8432,204.8693,23186.0
2017-04-12 12:30:00,235.48,235.57,235.47,235.51,13642.0,204.8519,204.9302,204.8432,204.878,13642.0
2017-04-12 12:35:00,235.52,235.57,235.43,235.49,30398.0,204.8867,204.9302,204.8084,204.8606,30398.0
2017-04-12 12:40:00,235.5,235.59,235.48,235.59,17564.0,204.8693,204.9476,204.8519,204.9476,17564.0
2017-04-12 12:45:00,235.58,235.66,235.55,235.59,19503.0,204.9389,205.0084,204.9128,204.9476,19503.0
2017-04-12 12:50:00,235.57,235.57,235.32,235.39,25441.0,204.9302,204.9302,204.7127,204.7736,25441.0
2017-04-12 12:55:00,235.39,235.42,235.3,235.42,20756.0,204.7736,204.7997,204.6953,204.7997,20756.0
2017-04-12 13:00:00,235.42,235.63,235.41,235.63,22838.0,204.7997,204.9823,204.791,204.9823,22838.0
2017-04-12 13:05:00,235.61,235.74,235.56,235.7,109094.0,204.965,205.078,204.9215,205.0432,109094.0
2017-04-12 13:10:00,235.7,235.78,235.62,235.63,39509.0,205.0432,205.1128,204.9737,204.9823,39509.0
2017-04-12 13:15:00,235.64,235.67,235.62,235.65,16415.0,204.991,205.0171,204.9737,204.9997,16415.0
2017-04-12 13:20:00,235.62,235.63,235.49,235.56,74692.0,204.9737,204.9823,204.8606,204.9215,74692.0
2017-04-12 13:25:00,235.55,235.6,235.48,235.56,120589.0,204.9128,204.9563,204.8519,204.9215,120589.0
2017-04-12 13:30:00,235.56,235.59,235.45,235.59,31518.0,204.9215,204.9476,204.8258,204.9476,31518.0
2017-04-12 13:35:00,235.59,235.81,235.52,235.8,26106.0,204.9476,205.1389,204.8867,205.1302,26106.0
2017-04-12 13:40:00,235.81,235.92,235.78,235.92,35458.0,205.1389,205.2346,205.1128,205.2346,35458.0
2017-04-12 13:45:00,235.92,235.94,235.78,235.94,20978.0,205.2346,205.252,205.1128,205.252,20978.0
2017-04-12 13:50:00,235.92,235.94,235.76,235.78,23231.0,205.2346,205.252,205.0954,205.1128,23231.0
2017-04-12 13:55:00,235.8,236.13,235.77,236.08,68625.0,205.1302,205.4173,205.1041,205.3738,68625.0
2017-04-12 14:00:00,236.13,236.15,235.9,235.9,24120.0,205.4173,205.4347,205.2172,205.2172,24120.0
2017-04-12 14:05:00,235.9,236.01,235.9,235.95,20990.0,205.2172,205.3129,205.2172,205.2607,20990.0
2017-04-12 14:10:00,235.9,235.99,235.88,235.9,20209.0,205.2172,205.2955,205.1998,205.2172,20209.0
2017-04-12 14:15:00,235.88,235.93,235.85,235.91,22673.0,205.1998,205.2433,205.1737,205.2259,22673.0
2017-04-12 14:20:00,235.87,235.92,235.82,235.86,22765.0,205.1911,205.2346,205.1476,205.1824,22765.0
2017-04-12 14:25:00,235.84,235.91,235.8,235.89,30162.0,205.165,205.2259,205.1302,205.2085,30162.0
2017-04-12 14:30:00,235.87,235.97,235.87,235.96,37388.0,205.1911,205.2781,205.1911,205.2694,37388.0
2017-04-12 14:35:00,235.97,235.97,235.65,235.65,65881.0,205.2781,205.2781,204.9997,204.9997,65881.0
2017-04-12 14:40:00,235.63,235.66,235.49,235.53,49034.0,204.9823,205.0084,204.8606,204.8954,49034.0
2017-04-12 14:45:00,235.52,235.59,235.47,235.49,28402.0,204.8867,204.9476,204.8432,204.8606,28402.0
2017-04-12 14:50:00,235.49,235.64,235.41,235.63,55127.0,204.8606,204.991,204.791,204.9823,55127.0
2017-04-12 14:55:00,235.64,235.7,235.61,235.66,111967.0,204.991,205.0432,204.965,205.0084,111967.0
2017-04-12 15:00:00,235.67,235.75,235.63,235.65,35550.0,205.0171,205.0867,204.9823,204.9997,35550.0
2017-04-12 15:05:00,235.65,235.67,235.56,235.63,32549.0,204.9997,205.0171,204.9215,204.9823,32549.0
2017-04-12 15:10:00,235.64,235.79,235.5,235.61,69781.0,204.991,205.1215,204.8693,204.965,69781.0
2017-04-12 15:15:00,235.62,235.62,235.35,235.36,46742.0,204.9737,204.9737,204.7388,204.7475,46742.0
2017-04-12 15:20:00,235.35,235.82,235.35,235.72,103714.0,204.7388,205.1476,204.7388,205.0606,103714.0
2017-04-12 15:25:00,235.76,235.8,235.58,235.67,29147.0,205.0954,205.1302,204.9389,205.0171,29147.0
2017-04-12 15:30:00,235.67,235.81,235.64,235.79,49248.0,205.0171,205.1389,204.991,205.1215,49248.0
2017-04-12 15:35:00,235.81,235.81,235.62,235.64,24437.0,205.1389,205.1389,204.9737,204.991,24437.0
2017-04-12 15:40:00,235.62,235.71,235.43,235.47,64230.0,204.9737,205.0519,204.8084,204.8432,64230.0
2017-04-12 15:45:00,235.46,235.57,235.36,235.38,37388.0,204.8345,204.9302,204.7475,204.7649,37388.0
2017-04-12 15:50:00,235.38,235.56,235.38,235.51,38575.0,204.7649,204.9215,204.7649,204.878,38575.0
2017-04-12 15:55:00,235.52,235.69,235.49,235.59,173903.0,204.8867,205.0345,204.8606,204.9476,173903.0
2017-04-13 09:30:00,235.09,235.18,234.9,235.18,113095.0,204.5126,204.5909,204.3473,204.5909,113095.0
2017-04-13 09:35:00,235.17,235.39,235.05,235.37,95562.0,204.5822,204.7736,204.4778,204.7562,95562.0
2017-04-13 09:40:00,235.32,235.42,235.24,235.33,32239.0,204.7127,204.7997,204.6431,204.7214,32239.0
2017-04-13 09:45:00,235.32,235.35,235.25,235.34,18361.0,204.7127,204.7388,204.6518,204.7301,18361.0
2017-04-13 09:50:00,235.37,235.76,235.34,235.64,46066.0,204.7562,205.0954,204.7301,204.991,46066.0
2017-04-13 09:55:00,235.65,235.74,235.57,235.58,12762.0,204.9997,205.078,204.9302,204.9389,12762.0
2017-04-13 10:00:00,235.61,235.95,235.59,235.9,27392.0,204.965,205.2607,204.9476,205.2172,27392.0
2017-04-13 10:05:00,235.89,235.92,235.75,235.78,34799.0,205.2085,205.2346,205.0867,205.1128,34799.0
2017-04-13 10:10:00,235.76,235.84,235.72,235.73,42110.0,205.0954,205.165,205.0606,205.0693,42110.0
2017-04-13 10:15:00,235.74,235.84,235.7,235.78,51869.0,205.078,205.165,205.0432,205.1128,51869.0
2017-04-13 10:20:00,235.76,235.83,235.6,235.8,20364.0,205.0954,205.1563,204.9563,205.1302,20364.0
2017-04-13 10:25:00,235.82,235.83,235.55,235.57,22465.0,205.1476,205.1563,204.9128,204.9302,22465.0
2017-04-13 10:30:00,235.58,235.74,235.58,235.73,12319.0,204.9389,205.078,204.9389,205.0693,12319.0
2017-04-13 10:35:00,235.68,235.7,235.56,235.66,14861.0,205.0258,205.0432,204.9215,205.0084,14861.0
2017-04-13 10:40:00,235.65,235.72,235.63,235.72,13931.0,204.9997,205.0606,204.9823,205.0606,13931.0
2017-04-13 10:45:00,235.71,235.8,235.63,235.65,21948.0,205.0519,205.1302,204.9823,204.9997,21948.0
2017-04-13 10:50:00,235.63,235.81,235.63,235.8,18127.0,204.9823,205.1389,204.9823,205.1302,18127.0
2017-04-13 10:55:00,235.79,235.9,235.77,235.78,19511.0,205.1215,205.2172,205.1041,205.1128,19511.0
2017-04-13 11:00:00,235.78,235.95,235.78,235.84,18670.0,205.1128,205.2607,205.1128,205.165,18670.0
2017-04-13 11:05:00,235.84,235.85,235.78,235.84,11766.0,205.165,205.1737,205.1128,205.165,11766.0
2017-04-13 11:10:00,235.84,235.86,235.74,235.78,15893.0,205.165,205.1824,205.078,205.1128,15893.0
2017-04-13 11:15:00,235.76,235.76,235.62,235.67,26164.0,205.0954,205.0954,204.9737,205.0171,26164.0
2017-04-13 11:20:00,235.66,235.79,235.63,235.76,9996.0,205.0084,205.1215,204.9823,205.0954,9996.0
2017-04-13 11:25:00,235.73,235.86,235.7,235.78,13378.0,205.0693,205.1824,205.0432,205.1128,13378.0
2017-04-13 11:30:00,235.78,235.86,235.77,235.82,13252.0,205.1128,205.1824,205.1041,205.1476,13252.0
2017-04-13 11:35:00,235.83,235.86,235.75,235.79,109374.0,205.1563,205.1824,205.0867,205.1215,109374.0
2017-04-13 11:40:00,235.8,235.8,235.7,235.7,15570.0,205.1302,205.1302,205.0432,205.0432,15570.0
2017-04-13 11:45:00,235.71,235.83,235.7,235.75,16052.0,205.0519,205.1563,205.0432,205.0867,16052.0
2017-04-13 11:50:00,235.77,235.86,235.76,235.84,12200.0,205.1041,205.1824,205.0954,205.165,12200.0
2017-04-13 11:55:00,235.84,235.86,235.73,235.76,11760.0,205.165,205.1824,205.0693,205.0954,11760.0
2017-04-13 12:00:00,235.76,235.76,235.57,235.59,28263.0,205.0954,205.0954,204.9302,204.9476,28263.0
2017-04-13 12:05:00,235.56,235.6,235.35,235.37,34351.0,204.9215,204.9563,204.7388,204.7562,34351.0
2017-04-13 12:10:00,235.37,235.45,235.31,235.39,14629.0,204.7562,204.8258,204.704,204.7736,14629.0
2017-04-13 12:15:00,235.32,235.41,235.25,235.3,18870.0,204.7127,204.791,204.6518,204.6953,18870.0
2017-04-13 12:20:00,235.3,235.32,235.14,235.16,77310.0,204.6953,204.7127,204.5561,204.5735,77310.0
2017-04-13 12:25:00,235.16,235.29,235.14,235.27,29955.0,204.5735,204.6866,204.5561,204.6692,29955.0
2017-04-13 12:30:00,235.3,235.35,235.26,235.31,33228.0,204.6953,204.7388,204.6605,204.704,33228.0
2017-04-13 12:35:00,235.32,235.35,235.21,235.22,15172.0,204.7127,204.7388,204.617,204.6257,15172.0
2017-04-13 12:40:00,235.27,235.29,235.04,235.11,34263.0,204.6692,204.6866,204.4691,204.53,34263.0
2017-04-13 12:45:00,235.09,235.09,234.93,234.93,31609.0,204.5126,204.5126,204.3734,204.3734,31609.0
2017-04-13 12:50:00,234.94,235.1,234.94,235.05,4866.0,204.3821,204.5213,204.3821,204.4778,4866.0
2017-04-13 12:55:00,235.04,235.14,234.95,235.06,39028.0,204.4691,204.5561,204.3908,204.4865,39028.0
2017-04-13 13:00:00,235.06,235.09,234.79,234.81,19717.0,204.4865,204.5126,204.2516,204.269,19717.0
2017-04-13 13:05:00,234.82,234.83,234.64,234.73,45390.0,204.2777,204.2864,204.1211,204.1994,45390.0
2017-04-13 13:10:00,234.75,234.83,234.63,234.75,35225.0,204.2168,204.2864,204.1124,204.2168,35225.0
2017-04-13 13:15:00,234.75,234.83,234.74,234.82,20876.0,204.2168,204.2864,204.2081,204.2777,20876.0
2017-04-13 13:20:00,234.82,234.83,234.7,234.72,7635.0,204.2777,204.2864,204.1733,204.1907,7635.0
2017-04-13 13:25:00,234.72,234.93,234.72,234.93,12320.0,204.1907,204.3734,204.1907,204.3734,12320.0
2017-04-13 13:30:00,234.93,235.01,234.89,234.93,15609.0,204.3734,204.443,204.3386,204.3734,15609.0
2017-04-13 13:35:00,234.94,234.98,234.92,234.93,6385.0,204.3821,204.4169,204.3647,204.3734,6385.0
2017-04-13 13:40:00,234.92,234.95,234.78,234.78,14893.0,204.3647,204.3908,204.2429,204.2429,14893.0
2017-04-13 13:45:00,234.78,234.78,234.53,234.53,27792.0,204.2429,204.2429,204.0254,204.0254,27792.0
2017-04-13 13:50:00,234.54,234.68,234.5,234.64,20678.0,204.0341,204.1559,203.9993,204.1211,20678.0
2017-04-13 13:55:00,234.68,234.68,234.58,234.58,5899.0,204.1559,204.1559,204.0689,204.0689,5899.0
2017-04-13 14:00:00,234.59,234.76,234.54,234.7,19220.0,204.0776,204.2255,204.0341,204.1733,19220.0
2017-04-13 14:05:00,234.74,234.94,234.72,234.92,17887.0,204.2081,204.3821,204.1907,204.3647,17887.0
2017-04-13 14:10:00,234.91,235.01,234.85,234.85,27473.0,204.356,204.443,204.3038,204.3038,27473.0
2017-04-13 14:15:00,234.88,234.93,234.81,234.85,13921.0,204.3299,204.3734,204.269,204.3038,13921.0
2017-04-13 14:20:00,234.89,235.03,234.86,234.9,10527.0,204.3386,204.4604,204.3125,204.3473,10527.0
2017-04-13 14:25:00,234.91,235.08,234.91,234.98,26573.0,204.356,204.5039,204.356,204.4169,26573.0
2017-04-13 14:30:00,234.95,235.1,234.95,235.07,25522.0,204.3908,204.5213,204.3908,204.4952,25522.0
2017-04-13 14:35:00,235.03,235.03,234.85,234.87,26021.0,204.4604,204.4604,204.3038,204.3212,26021.0
2017-04-13 14:40:00,234.89,234.99,234.88,234.96,11986.0,204.3386,204.4256,204.3299,204.3995,11986.0
2017-04-13 14:45:00,234.98,235.0,234.89,234.91,10550.0,204.4169,204.4343,204.3386,204.356,10550.0
2017-04-13 14:50:00,234.87,234.97,234.79,234.86,21323.0,204.3212,204.4082,204.2516,204.3125,21323.0
2017-04-13 14:55:00,234.85,235.0,234.82,234.97,16078.0,204.3038,204.4343,204.2777,204.4082,16078.0
2017-04-13 15:00:00,234.96,235.03,234.91,234.93,18916.0,204.3995,204.4604,204.356,204.3734,18916.0
2017-04-13 15:05:00,234.92,234.98,234.81,234.81,10540.0,204.3647,204.4169,204.269,204.269,10540.0
2017-04-13 15:10:00,234.79,234.79,234.61,234.65,53485.0,204.2516,204.2516,204.095,204.1298,53485.0
2017-04-13 15:15:00,234.64,234.64,234.44,234.6,34167.0,204.1211,204.1211,203.9471,204.0863,34167.0
2017-04-13 15:20:00,234.61,234.7,234.61,234.68,19032.0,204.095,204.1733,204.095,204.1559,19032.0
2017-04-13 15:25:00,234.67,234.7,234.55,234.58,13878.0,204.1472,204.1733,204.0428,204.0689,13878.0
2017-04-13 15:30:00,234.55,234.65,234.32,234.35,39188.0,204.0428,204.1298,203.8427,203.8688,39188.0
2017-04-13 15:35:00,234.34,234.35,234.18,234.2,34346.0,203.8601,203.8688,203.7209,203.7383,34346.0
2017-04-13 15:40:00,234.18,234.26,234.1,234.18,45453.0,203.7209,203.7905,203.6514,203.7209,45453.0
2017-04-13 15:45:00,234.2,234.63,234.18,234.61,95042.0,203.7383,204.1124,203.7209,204.095,95042.0
2017-04-13 15:50:00,234.6,234.6,234.33,234.37,213735.0,204.0863,204.0863,203.8514,203.8862,213735.0
2017-04-13 15:55:00,234.38,234.39,234.03,234.04,423550.0,203.8949,203.9036,203.5905,203.5992,423550.0
2017-04-17 09:30:00,234.58,234.78,234.56,234.78,84722.0,204.0689,204.2429,204.0515,204.2429,84722.0
2017-04-17 09:35:00,234.8,234.82,234.59,234.61,57633.0,204.2603,204.2777,204.0776,204.095,57633.0
2017-04-17 09:40:00,234.61,234.63,234.36,234.48,33520.0,204.095,204.1124,203.8775,203.9819,33520.0
2017-04-17 09:45:00,234.48,234.58,234.44,234.56,11417.0,203.9819,204.0689,203.9471,204.0515,11417.0
2017-04-17 09:50:00,234.58,234.77,234.54,234.75,22742.0,204.0689,204.2342,204.0341,204.2168,22742.0
2017-04-17 09:55:00,234.77,234.78,234.67,234.7,10359.0,204.2342,204.2429,204.1472,204.1733,10359.0
2017-04-17 10:00:00,234.71,234.85,234.68,234.84,21320.0,204.182,204.3038,204.1559,204.2951,21320.0
2017-04-17 10:05:00,234.87,234.99,234.84,234.94,43182.0,204.3212,204.4256,204.2951,204.3821,43182.0
2017-04-17 10:10:00,234.96,235.03,234.91,235.02,29160.0,204.3995,204.4604,204.356,204.4517,29160.0
2017-04-17 10:15:00,235.05,235.25,235.03,235.17,43146.0,204.4778,204.6518,204.4604,204.5822,43146.0
2017-04-17 10:20:00,235.16,235.21,235.1,235.14,10496.0,204.5735,204.617,204.5213,204.5561,10496.0
2017-04-17 10:25:00,235.16,235.16,234.98,234.99,19006.0,204.5735,204.5735,204.4169,204.4256,19006.0
2017-04-17 10:30:00,234.99,235.13,234.99,235.02,8588.0,204.4256,204.5474,204.4256,204.4517,8588.0
2017-04-17 10:35:00,235.02,235.03,234.87,234.93,34900.0,204.4517,204.4604,204.3212,204.3734,34900.0
2017-04-17 10:40:00,234.95,234.95,234.82,234.83,19190.0,204.3908,204.3908,204.2777,204.2864,19190.0
2017-04-17 10:45:00,234.84,234.96,234.84,234.91,5180.0,204.2951,204.3995,204.2951,204.356,5180.0
2017-04-17 10:50:00,234.91,235.04,234.91,235.01,9510.0,204.356,204.4691,204.356,204.443,9510.0
2017-04-17 10:55:00,235.04,235.1,235.04,235.08,9386.0,204.4691,204.5213,204.4691,204.5039,9386.0
2017-04-17 11:00:00,235.11,235.14,235.05,235.12,12487.0,204.53,204.5561,204.4778,204.5387,12487.0
2017-04-17 11:05:00,235.16,235.17,235.05,235.11,20925.0,204.5735,204.5822,204.4778,204.53,20925.0
2017-04-17 11:10:00,235.12,235.18,235.11,235.17,6369.0,204.5387,204.5909,204.53,204.5822,6369.0
2017-04-17 11:15:00,235.19,235.24,235.13,235.24,33288.0,204.5996,204.6431,204.5474,204.6431,33288.0
2017-04-17 11:20:00,235.25,235.29,235.15,235.23,35696.0,204.6518,204.6866,204.5648,204.6344,35696.0
2017-04-17 11:25:00,235.25,235.31,235.24,235.3,18586.0,204.6518,204.704,204.6431,204.6953,18586.0
2017-04-17 11:30:00,235.32,235.34,235.25,235.28,11494.0,204.7127,204.7301,204.6518,204.6779,11494.0
2017-04-17 11:35:00,235.29,235.4,235.29,235.34,8130.0,204.6866,204.7823,204.6866,204.7301,8130.0
2017-04-17 11:40:00,235.35,235.38,235.27,235.27,12934.0,204.7388,204.7649,204.6692,204.6692,12934.0
2017-04-17 11:45:00,235.23,235.28,235.14,235.18,47034.0,204.6344,204.6779,204.5561,204.5909,47034.0
2017-04-17 11:50:00,235.16,235.24,235.13,235.13,11585.0,204.5735,204.6431,204.5474,204.5474,11585.0
2017-04-17 11:55:00,235.12,235.16,235.07,235.07,77678.0,204.5387,204.5735,204.4952,204.4952,77678.0
2017-04-17 12:00:00,235.06,235.18,235.06,235.13,30728.0,204.4865,204.5909,204.4865,204.5474,30728.0
2017-04-17 12:05:00,235.13,235.2,235.12,235.19,10011.0,204.5474,204.6083,204.5387,204.5996,10011.0
2017-04-17 12:10:00,235.16,235.21,235.15,235.2,11064.0,204.5735,204.617,204.5648,204.6083,11064.0
2017-04-17 12:15:00,235.21,235.28,235.21,235.25,7361.0,204.617,204.6779,204.617,204.6518,7361.0
2017-04-17 12:20:00,235.24,235.39,235.24,235.39,19038.0,204.6431,204.7736,204.6431,204.7736,19038.0
2017-04-17 12:25:00,235.4,235.4,235.29,235.3,10282.0,204.7823,204.7823,204.6866,204.6953,10282.0
2017-04-17 12:30:00,235.3,235.33,235.27,235.27,8322.0,204.6953,204.7214,204.6692,204.6692,8322.0
2017-04-17 12:35:00,235.25,235.25,235.15,235.19,8126.0,204.6518,204.6518,204.5648,204.5996,8126.0
2017-04-17 12:40:00,235.21,235.28,235.19,235.26,6265.0,204.617,204.6779,204.5996,204.6605,6265.0
2017-04-17 12:45:00,235.25,235.29,235.2,235.22,8447.0,204.6518,204.6866,204.6083,204.6257,8447.0
2017-04-17 12:50:00,235.2,235.21,235.15,235.21,7483.0,204.6083,204.617,204.5648,204.617,7483.0
2017-04-17 12:55:00,235.22,235.27,235.21,235.22,23185.0,204.6257,204.6692,204.617,204.6257,23185.0
2017-04-17 13:00:00,235.21,235.26,235.2,235.26,3594.0,204.617,204.6605,204.6083,204.6605,3594.0
2017-04-17 13:05:00,235.25,235.34,235.25,235.3,263118.0,204.6518,204.7301,204.6518,204.6953,263118.0
2017-04-17 13:10:00,235.32,235.38,235.22,235.23,41470.0,204.7127,204.7649,204.6257,204.6344,41470.0
2017-04-17 13:15:00,235.24,235.33,235.22,235.3,27128.0,204.6431,204.7214,204.6257,204.6953,27128.0
2017-04-17 13:20:00,235.28,235.31,235.27,235.28,5829.0,204.6779,204.704,204.6692,204.6779,5829.0
2017-04-17 13:25:00,235.29,235.43,235.28,235.38,12570.0,204.6866,204.8084,204.6779,204.7649,12570.0
2017-04-17 13:30:00,235.41,235.41,235.36,235.39,4683.0,204.791,204.791,204.7475,204.7736,4683.0
2017-04-17 13:35:00,235.37,235.38,235.26,235.34,14339.0,204.7562,204.7649,204.6605,204.7301,14339.0
2017-04-17 13:40:00,235.37,235.38,235.23,235.26,19027.0,204.7562,204.7649,204.6344,204.6605,19027.0
2017-04-17 13:45:00,235.26,235.32,235.25,235.32,4465.0,204.6605,204.7127,204.6518,204.7127,4465.0
2017-04-17 13:50:00,235.35,235.35,235.3,235.31,121247.0,204.7388,204.7388,204.6953,204.704,121247.0
2017-04-17 13:55:00,235.33,235.4,235.31,235.34,25151.0,204.7214,204.7823,204.704,204.7301,25151.0
2017-04-17 14:00:00,235.34,235.41,235.29,235.4,112393.0,204.7301,204.791,204.6866,204.7823,112393.0
2017-04-17 14:05:00,235.4,235.44,235.28,235.3,60079.0,204.7823,204.8171,204.6779,204.6953,60079.0
2017-04-17 14:10:00,235.34,235.42,235.33,235.37,147683.0,204.7301,204.7997,204.7214,204.7562,147683.0
2017-04-17 14:15:00,235.37,235.44,235.3,235.32,10899.0,204.7562,204.8171,204.6953,204.7127,10899.0
2017-04-17 14:20:00,235.33,235.42,235.32,235.41,6806.0,204.7214,204.7997,204.7127,204.791,6806.0
2017-04-17 14:25:00,235.4,235.41,235.33,235.35,7164.0,204.7823,204.791,204.7214,204.7388,7164.0
2017-04-17 14:30:00,235.35,235.46,235.34,235.46,20645.0,204.7388,204.8345,204.7301,204.8345,20645.0
2017-04-17 14:35:00,235.47,235.47,235.39,235.47,31081.0,204.8432,204.8432,204.7736,204.8432,31081.0
2017-04-17 14:40:00,235.48,235.52,235.45,235.49,12307.0,204.8519,204.8867,204.8258,204.8606,12307.0
2017-04-17 14:45:00,235.52,235.57,235.46,235.47,13922.0,204.8867,204.9302,204.8345,204.8432,13922.0
2017-04-17 14:50:00,235.45,235.49,235.4,235.44,37430.0,204.8258,204.8606,204.7823,204.8171,37430.0
2017-04-17 14:55:00,235.43,235.45,235.26,235.36,45137.0,204.8084,204.8258,204.6605,204.7475,45137.0
2017-04-17 15:00:00,235.37,235.44,235.31,235.35,12110.0,204.7562,204.8171,204.704,204.7388,12110.0
2017-04-17 15:05:00,235.32,235.4,235.29,235.4,13464.0,204.7127,204.7823,204.6866,204.7823,13464.0
2017-04-17 15:10:00,235.42,235.49,235.35,235.49,6174.0,204.7997,204.8606,204.7388,204.8606,6174.0
2017-04-17 15:15:00,235.46,235.75,235.46,235.75,27609.0,204.8345,205.0867,204.8345,205.0867,27609.0
2017-04-17 15:20:00,235.75,235.76,235.68,235.76,27788.0,205.0867,205.0954,205.0258,205.0954,27788.0
2017-04-17 15:25:00,235.75,235.94,235.74,235.85,41762.0,205.0867,205.252,205.078,205.1737,41762.0
2017-04-17 15:30:00,235.85,235.87,235.72,235.74,40003.0,205.1737,205.1911,205.0606,205.078,40003.0
2017-04-17 15:35:00,235.74,235.85,235.74,235.85,27236.0,205.078,205.1737,205.078,205.1737,27236.0
2017-04-17 15:40:00,235.85,235.9,235.8,235.81,30904.0,205.1737,205.2172,205.1302,205.1389,30904.0
2017-04-17 15:45:00,235.81,236.04,235.81,236.02,75585.0,205.1389,205.339,205.1389,205.3216,75585.0
2017-04-17 15:50:00,236.05,236.05,235.92,235.97,32203.0,205.3477,205.3477,205.2346,205.2781,32203.0
2017-04-17 15:55:00,235.97,236.05,235.89,236.05,128293.0,205.2781,205.3477,205.2085,205.3477,128293.0
2017-04-18 09:30:00,235.19,235.32,235.03,235.32,109397.0,204.5996,204.7127,204.4604,204.7127,109397.0
2017-04-18 09:35:00,235.34,235.65,235.22,235.62,78772.0,204.7301,204.9997,204.6257,204.9737,78772.0
2017-04-18 09:40:00,235.6,235.67,235.54,235.61,12215.0,204.9563,205.0171,204.9041,204.965,12215.0
2017-04-18 09:45:00,235.69,235.78,235.67,235.67,28957.0,205.0345,205.1128,205.0171,205.0171,28957.0
2017-04-18 09:50:00,235.68,235.69,235.56,235.65,17339.0,205.0258,205.0345,204.9215,204.9997,17339.0
2017-04-18 09:55:00,235.65,235.94,235.65,235.94,18390.0,204.9997,205.252,204.9997,205.252,18390.0
2017-04-18 10:00:00,235.95,235.96,235.63,235.65,76278.0,205.2607,205.2694,204.9823,204.9997,76278.0
2017-04-18 10:05:00,235.66,235.74,235.57,235.59,39539.0,205.0084,205.078,204.9302,204.9476,39539.0
2017-04-18 10:10:00,235.61,235.68,235.54,235.59,23327.0,204.965,205.0258,204.9041,204.9476,23327.0
2017-04-18 10:15:00,235.59,235.64,235.27,235.33,26202.0,204.9476,204.991,204.6692,204.7214,26202.0
2017-04-18 10:20:00,235.32,235.36,235.21,235.27,64968.0,204.7127,204.7475,204.617,204.6692,64968.0
2017-04-18 10:25:00,235.25,235.39,235.24,235.29,46978.0,204.6518,204.7736,204.6431,204.6866,46978.0
2017-04-18 10:30:00,235.27,235.42,235.25,235.4,11482.0,204.6692,204.7997,204.6518,204.7823,11482.0
2017-04-18 10:35:00,235.39,235.51,235.36,235.48,21067.0,204.7736,204.878,204.7475,204.8519,21067.0
2017-04-18 10:40:00,235.48,235.53,235.42,235.52,25167.0,204.8519,204.8954,204.7997,204.8867,25167.0
2017-04-18 10:45:00,235.51,235.51,235.41,235.43,38361.0,204.878,204.878,204.791,204.8084,38361.0
2017-04-18 10:50:00,235.4,235.43,235.34,235.37,28534.0,204.7823,204.8084,204.7301,204.7562,28534.0
2017-04-18 10:55:00,235.36,235.4,235.25,235.4,31003.0,204.7475,204.7823,204.6518,204.7823,31003.0
2017-04-18 11:00:00,235.42,235.45,235.22,235.23,21083.0,204.7997,204.8258,204.6257,204.6344,21083.0
2017-04-18 11:05:00,235.24,235.46,235.23,235.44,38697.0,204.6431,204.8345,204.6344,204.8171,38697.0
2017-04-18 11:10:00,235.46,235.6,235.44,235.49,166977.0,204.8345,204.9563,204.8171,204.8606,166977.0
2017-04-18 11:15:00,235.46,235.57,235.44,235.47,27980.0,204.8345,204.9302,204.8171,204.8432,27980.0
2017-04-18 11:20:00,235.49,235.49,235.38,235.46,16338.0,204.8606,204.8606,204.7649,204.8345,16338.0
2017-04-18 11:25:00,235.41,235.61,235.38,235.53,14096.0,204.791,204.965,204.7649,204.8954,14096.0
2017-04-18 11:30:00,235.51,235.53,235.21,235.21,19607.0,204.878,204.8954,204.617,204.617,19607.0
2017-04-18 11:35:00,235.2,235.2,234.99,235.09,37045.0,204.6083,204.6083,204.4256,204.5126,37045.0
2017-04-18 11:40:00,235.09,235.09,234.94,234.95,26119.0,204.5126,204.5126,204.3821,204.3908,26119.0
2017-04-18 11:45:00,234.95,235.04,234.93,235.01,6678.0,204.3908,204.4691,204.3734,204.443,6678.0
2017-04-18 11:50:00,235.03,235.07,234.89,235.0,34796.0,204.4604,204.4952,204.3386,204.4343,34796.0
2017-04-18 11:55:00,235.04,235.04,234.76,234.79,44413.0,204.4691,204.4691,204.2255,204.2516,44413.0
2017-04-18 12:00:00,234.74,234.87,234.56,234.86,49655.0,204.2081,204.3212,204.0515,204.3125,49655.0
2017-04-18 12:05:00,234.86,234.87,234.77,234.8,11659.0,204.3125,204.3212,204.2342,204.2603,11659.0
2017-04-18 12:10:00,234.78,234.86,234.71,234.86,34157.0,204.2429,204.3125,204.182,204.3125,34157.0
2017-04-18 12:15:00,234.84,234.88,234.73,234.78,27812.0,204.2951,204.3299,204.1994,204.2429,27812.0
2017-04-18 12:20:00,234.79,234.94,234.78,234.94,15763.0,204.2516,204.3821,204.2429,204.3821,15763.0
2017-04-18 12:25:00,234.94,234.96,234.89,234.94,11472.0,204.3821,204.3995,204.3386,204.3821,11472.0
2017-04-18 12:30:00,234.92,234.96,234.87,234.93,15355.0,204.3647,204.3995,204.3212,204.3734,15355.0
2017-04-18 12:35:00,234.92,234.92,234.77,234.83,26071.0,204.3647,204.3647,204.2342,204.2864,26071.0
2017-04-18 12:40:00,234.81,234.98,234.81,234.91,13156.0,204.269,204.4169,204.269,204.356,13156.0
2017-04-18 12:45:00,234.88,234.89,234.8,234.84,19961.0,204.3299,204.3386,204.2603,204.2951,19961.0
2017-04-18 12:50:00,234.83,234.99,234.82,234.95,41842.0,204.2864,204.4256,204.2777,204.3908,41842.0
2017-04-18 12:55:00,234.95,235.03,234.91,234.92,36661.0,204.3908,204.4604,204.356,204.3647,36661.0
2017-04-18 13:00:00,234.86,234.89,234.79,234.8,9714.0,204.3125,204.3386,204.2516,204.2603,9714.0
2017-04-18 13:05:00,234.82,234.89,234.76,234.89,7973.0,204.2777,204.3386,204.2255,204.3386,7973.0
2017-04-18 13:10:00,234.89,235.04,234.87,235.03,15106.0,204.3386,204.4691,204.3212,204.4604,15106.0
2017-04-18 13:15:00,235.06,235.06,234.96,234.99,10940.0,204.4865,204.4865,204.3995,204.4256,10940.0
2017-04-18 13:20:00,234.99,235.04,234.96,235.0,12560.0,204.4256,204.4691,204.3995,204.4343,12560.0
2017-04-18 13:25:00,235.0,235.13,234.99,235.13,34666.0,204.4343,204.5474,204.4256,204.5474,34666.0
2017-04-18 13:30:00,235.13,235.23,235.06,235.23,66197.0,204.5474,204.6344,204.4865,204.6344,66197.0
2017-04-18 13:35:00,235.24,235.27,235.18,235.21,30302.0,204.6431,204.6692,204.5909,204.617,30302.0
2017-04-18 13:40:00,235.23,235.32,235.23,235.29,35614.0,204.6344,204.7127,204.6344,204.6866,35614.0
2017-04-18 13:45:00,235.28,235.31,235.24,235.31,33802.0,204.6779,204.704,204.6431,204.704,33802.0
2017-04-18 13:50:00,235.31,235.33,235.24,235.25,10126.0,204.704,204.7214,204.6431,204.6518,10126.0
2017-04-18 13:55:00,235.28,235.3,235.23,235.29,9041.0,204.6779,204.6953,204.6344,204.6866,9041.0
2017-04-18 14:00:00,235.29,235.44,235.29,235.42,29788.0,204.6866,204.8171,204.6866,204.7997,29788.0
2017-04-18 14:05:00,235.43,235.49,235.37,235.39,42823.0,204.8084,204.8606,204.7562,204.7736,42823.0
2017-04-18 14:10:00,235.4,235.45,235.36,235.39,13827.0,204.7823,204.8258,204.7475,204.7736,13827.0
2017-04-18 14:15:00,235.41,235.52,235.41,235.49,36095.0,204.791,204.8867,204.791,204.8606,36095.0
2017-04-18 14:20:00,235.5,235.51,235.33,235.38,26716.0,204.8693,204.878,204.7214,204.7649,26716.0
2017-04-18 14:25:00,235.41,235.5,235.33,235.49,21879.0,204.791,204.8693,204.7214,204.8606,21879.0
2017-04-18 14:30:00,235.46,235.51,235.42,235.51,13416.0,204.8345,204.878,204.7997,204.878,13416.0
2017-04-18 14:35:00,235.51,235.62,235.46,235.46,31007.0,204.878,204.9737,204.8345,204.8345,31007.0
2017-04-18 14:40:00,235.45,235.5,235.28,235.28,25162.0,204.8258,204.8693,204.6779,204.6779,25162.0
2017-04-18 14:45:00,235.29,235.34,235.22,235.34,26851.0,204.6866,204.7301,204.6257,204.7301,26851.0
2017-04-18 14:50:00,235.35,235.38,235.3,235.37,19142.0,204.7388,204.7649,204.6953,204.7562,19142.0
2017-04-18 14:55:00,235.37,235.38,235.24,235.33,10621.0,204.7562,204.7649,204.6431,204.7214,10621.0
2017-04-18 15:00:00,235.37,235.39,235.15,235.17,10326.0,204.7562,204.7736,204.5648,204.5822,10326.0
2017-04-18 15:05:00,235.19,235.31,235.19,235.29,14028.0,204.5996,204.704,204.5996,204.6866,14028.0
2017-04-18 15:10:00,235.34,235.34,235.17,235.28,14196.0,204.7301,204.7301,204.5822,204.6779,14196.0
2017-04-18 15:15:00,235.27,235.38,235.25,235.37,21278.0,204.6692,204.7649,204.6518,204.7562,21278.0
2017-04-18 15:20:00,235.39,235.46,235.33,235.46,38504.0,204.7736,204.8345,204.7214,204.8345,38504.0
2017-04-18 15:25:00,235.46,235.48,235.39,235.39,28780.0,204.8345,204.8519,204.7736,204.7736,28780.0
2017-04-18 15:30:00,235.39,235.43,235.35,235.41,41598.0,204.7736,204.8084,204.7388,204.791,41598.0
2017-04-18 15:35:00,235.38,235.56,235.38,235.49,22471.0,204.7649,204.9215,204.7649,204.8606,22471.0
2017-04-18 15:40:00,235.52,235.62,235.45,235.49,23603.0,204.8867,204.9737,204.8258,204.8606,23603.0
2017-04-18 15:45:00,235.46,235.59,235.46,235.57,15573.0,204.8345,204.9476,204.8345,204.9302,15573.0
2017-04-18 15:50:00,235.55,235.59,235.43,235.44,22684.0,204.9128,204.9476,204.8084,204.8171,22684.0
2017-04-18 15:55:00,235.44,235.54,235.31,235.33,118563.0,204.8171,204.9041,204.704,204.7214,118563.0
2017-04-19 09:30:00,236.02,236.28,236.0,236.11,187429.0,205.3216,205.5478,205.3042,205.3999,187429.0
2017-04-19 09:35:00,236.13,236.2,236.11,236.2,50333.0,205.4173,205.4782,205.3999,205.4782,50333.0
2017-04-19 09:40:00,236.17,236.23,235.99,236.04,66190.0,205.4521,205.5043,205.2955,205.339,66190.0
2017-04-19 09:45:00,236.02,236.15,235.96,236.09,12484.0,205.3216,205.4347,205.2694,205.3825,12484.0
2017-04-19 09:50:00,236.09,236.28,236.09,236.27,25696.0,205.3825,205.5478,205.3825,205.5391,25696.0
2017-04-19 09:55:00,236.3,236.44,236.3,236.38,26177.0,205.5652,205.687,205.5652,205.6348,26177.0
2017-04-19 10:00:00,236.41,236.41,236.25,236.27,23242.0,205.6609,205.6609,205.5217,205.5391,23242.0
2017-04-19 10:05:00,236.28,236.31,236.23,236.29,8916.0,205.5478,205.5739,205.5043,205.5565,8916.0
2017-04-19 10:10:00,236.3,236.32,236.23,236.23,19161.0,205.5652,205.5826,205.5043,205.5043,19161.0
2017-04-19 10:15:00,236.26,236.26,236.15,236.16,17785.0,205.5304,205.5304,205.4347,205.4434,17785.0
2017-04-19 10:20:00,236.14,236.17,236.09,236.16,10833.0,205.426,205.4521,205.3825,205.4434,10833.0
2017-04-19 10:25:00,236.21,236.21,236.14,236.16,11773.0,205.4869,205.4869,205.426,205.4434,11773.0
2017-04-19 10:30:00,236.18,236.2,235.97,236.15,13396.0,205.4608,205.4782,205.2781,205.4347,13396.0
2017-04-19 10:35:00,236.18,236.19,236.06,236.08,14810.0,205.4608,205.4695,205.3564,205.3738,14810.0
2017-04-19 10:40:00,236.08,236.1,235.98,236.02,28093.0,205.3738,205.3912,205.2868,205.3216,28093.0
2017-04-19 10:45:00,236.03,236.06,235.82,235.82,10917.0,205.3303,205.3564,205.1476,205.1476,10917.0
2017-04-19 10:50:00,235.85,235.98,235.83,235.97,8654.0,205.1737,205.2868,205.1563,205.2781,8654.0
2017-04-19 10:55:00,235.97,236.02,235.92,235.97,20870.0,205.2781,205.3216,205.2346,205.2781,20870.0
2017-04-19 11:00:00,235.99,236.05,235.96,235.97,14247.0,205.2955,205.3477,205.2694,205.2781,14247.0
2017-04-19 11:05:00,235.98,236.04,235.97,236.01,9646.0,205.2868,205.339,205.2781,205.3129,9646.0
2017-04-19 11:10:00,236.0,236.04,235.93,236.02,7776.0,205.3042,205.339,205.2433,205.3216,7776.0
2017-04-19 11:15:00,236.03,236.1,236.02,236.05,8435.0,205.3303,205.3912,205.3216,205.3477,8435.0
2017-04-19 11:20:00,236.06,236.12,236.03,236.12,8686.0,205.3564,205.4086,205.3303,205.4086,8686.0
2017-04-19 11:25:00,236.18,236.19,236.06,236.15,20707.0,205.4608,205.4695,205.3564,205.4347,20707.0
2017-04-19 11:30:00,236.17,236.17,236.09,236.13,13046.0,205.4521,205.4521,205.3825,205.4173,13046.0
2017-04-19 11:35:00,236.15,236.2,236.12,236.18,7057.0,205.4347,205.4782,205.4086,205.4608,7057.0
2017-04-19 11:40:00,236.17,236.23,236.15,236.16,14779.0,205.4521,205.5043,205.4347,205.4434,14779.0
2017-04-19 11:45:00,236.14,236.18,236.02,236.08,19674.0,205.426,205.4608,205.3216,205.3738,19674.0
2017-04-19 11:50:00,236.06,236.09,235.98,236.0,11112.0,205.3564,205.3825,205.2868,205.3042,11112.0
2017-04-19 11:55:00,236.01,236.01,235.88,235.91,7269.0,205.3129,205.3129,205.1998,205.2259,7269.0
2017-04-19 12:00:00,235.9,235.94,235.78,235.79,7583.0,205.2172,205.252,205.1128,205.1215,7583.0
2017-04-19 12:05:00,235.76,235.76,235.63,235.66,20437.0,205.0954,205.0954,204.9823,205.0084,20437.0
2017-04-19 12:10:00,235.57,235.71,235.54,235.66,16406.0,204.9302,205.0519,204.9041,205.0084,16406.0
2017-04-19 12:15:00,235.64,235.72,235.62,235.66,16462.0,204.991,205.0606,204.9737,205.0084,16462.0
2017-04-19 12:20:00,235.66,235.81,235.63,235.73,9316.0,205.0084,205.1389,204.9823,205.0693,9316.0
2017-04-19 12:25:00,235.75,235.75,235.7,235.7,3784.0,205.0867,205.0867,205.0432,205.0432,3784.0
2017-04-19 12:30:00,235.7,235.81,235.69,235.81,5351.0,205.0432,205.1389,205.0345,205.1389,5351.0
2017-04-19 12:35:00,235.8,235.82,235.71,235.75,15553.0,205.1302,205.1476,205.0519,205.0867,15553.0
2017-04-19 12:40:00,235.77,235.81,235.72,235.72,11241.0,205.1041,205.1389,205.0606,205.0606,11241.0
2017-04-19 12:45:00,235.73,235.77,235.69,235.75,6362.0,205.0693,205.1041,205.0345,205.0867,6362.0
2017-04-19 12:50:00,235.71,235.83,235.71,235.83,26777.0,205.0519,205.1563,205.0519,205.1563,26777.0
2017-04-19 12:55:00,235.83,235.85,235.76,235.76,8678.0,205.1563,205.1737,205.0954,205.0954,8678.0
2017-04-19 13:00:00,235.77,235.78,235.55,235.57,20801.0,205.1041,205.1128,204.9128,204.9302,20801.0
2017-04-19 13:05:00,235.55,235.58,235.48,235.51,10922.0,204.9128,204.9389,204.8519,204.878,10922.0
2017-04-19 13:10:00,235.5,235.52,235.37,235.42,101081.0,204.8693,204.8867,204.7562,204.7997,101081.0
2017-04-19 13:15:00,235.4,235.53,235.4,235.48,18259.0,204.7823,204.8954,204.7823,204.8519,18259.0
2017-04-19 13:20:00,235.49,235.69,235.49,235.64,43538.0,204.8606,205.0345,204.8606,204.991,43538.0
2017-04-19 13:25:00,235.65,235.67,235.58,235.58,9771.0,204.9997,205.0171,204.9389,204.9389,9771.0
2017-04-19 13:30:00,235.58,235.6,235.53,235.56,13830.0,204.9389,204.9563,204.8954,204.9215,13830.0
2017-04-19 13:35:00,235.56,235.57,235.48,235.54,23649.0,204.9215,204.9302,204.8519,204.9041,23649.0
2017-04-19 13:40:00,235.52,235.59,235.45,235.56,16385.0,204.8867,204.9476,204.8258,204.9215,16385.0
2017-04-19 13:45:00,235.54,235.61,235.51,235.6,11673.0,204.9041,204.965,204.878,204.9563,11673.0
2017-04-19 13:50:00,235.6,235.65,235.58,235.62,20775.0,204.9563,204.9997,204.9389,204.9737,20775.0
2017-04-19 13:55:00,235.62,235.63,235.5,235.58,64227.0,204.9737,204.9823,204.8693,204.9389,64227.0
2017-04-19 14:00:00,235.57,235.66,235.51,235.52,87249.0,204.9302,205.0084,204.878,204.8867,87249.0
2017-04-19 14:05:00,235.5,235.51,235.4,235.43,20805.0,204.8693,204.878,204.7823,204.8084,20805.0
2017-04-19 14:10:00,235.43,235.49,235.37,235.37,13238.0,204.8084,204.8606,204.7562,204.7562,13238.0
2017-04-19 14:15:00,235.36,235.36,235.2,235.32,28228.0,204.7475,204.7475,204.6083,204.7127,28228.0
2017-04-19 14:20:00,235.3,235.32,235.2,235.2,46617.0,204.6953,204.7127,204.6083,204.6083,46617.0
2017-04-19 14:25:00,235.24,235.45,235.22,235.39,20865.0,204.6431,204.8258,204.6257,204.7736,20865.0
2017-04-19 14:30:00,235.38,235.45,235.34,235.37,16418.0,204.7649,204.8258,204.7301,204.7562,16418.0
2017-04-19 14:35:00,235.36,235.48,235.35,235.42,10377.0,204.7475,204.8519,204.7388,204.7997,10377.0
2017-04-19 14:40:00,235.44,235.45,235.25,235.3,17001.0,204.8171,204.8258,204.6518,204.6953,17001.0
2017-04-19 14:45:00,235.28,235.33,235.14,235.15,26665.0,204.6779,204.7214,204.5561,204.5648,26665.0
2017-04-19 14:50:00,235.16,235.16,234.89,235.03,57842.0,204.5735,204.5735,204.3386,204.4604,57842.0
2017-04-19 14:55:00,235.03,235.07,234.99,235.02,11531.0,204.4604,204.4952,204.4256,204.4517,11531.0
2017-04-19 15:00:00,235.0,235.08,234.9,235.08,27837.0,204.4343,204.5039,204.3473,204.5039,27837.0
2017-04-19 15:05:00,235.07,235.12,234.97,235.07,21951.0,204.4952,204.5387,204.4082,204.4952,21951.0
2017-04-19 15:10:00,235.09,235.17,235.08,235.08,26594.0,204.5126,204.5822,204.5039,204.5039,26594.0
2017-04-19 15:15:00,235.06,235.2,235.05,235.18,39771.0,204.4865,204.6083,204.4778,204.5909,39771.0
2017-04-19 15:20:00,235.19,235.21,235.09,235.11,6834.0,204.5996,204.617,204.5126,204.53,6834.0
2017-04-19 15:25:00,235.1,235.11,234.84,234.86,21466.0,204.5213,204.53,204.2951,204.3125,21466.0
2017-04-19 15:30:00,234.86,234.88,234.72,234.78,78914.0,204.3125,204.3299,204.1907,204.2429,78914.0
2017-04-19 15:35:00,234.78,234.91,234.77,234.9,22306.0,204.2429,204.356,204.2342,204.3473,22306.0
2017-04-19 15:40:00,234.88,234.89,234.65,234.72,60812.0,204.3299,204.3386,204.1298,204.1907,60812.0
2017-04-19 15:45:00,234.7,234.78,234.68,234.74,47310.0,204.1733,204.2429,204.1559,204.2081,47310.0
2017-04-19 15:50:00,234.74,234.84,234.67,234.81,32985.0,204.2081,204.2951,204.1472,204.269,32985.0
2017-04-19 15:55:00,234.81,235.03,234.81,234.96,139023.0,204.269,204.4604,204.269,204.3995,139023.0
2017-04-20 09:30:00,235.65,235.79,235.55,235.73,126916.0,204.9997,205.1215,204.9128,205.0693,126916.0
2017-04-20 09:35:00,235.76,235.78,235.6,235.6,80007.0,205.0954,205.1128,204.9563,204.9563,80007.0
2017-04-20 09:40:00,235.61,235.65,235.38,235.54,65967.0,204.965,204.9997,204.7649,204.9041,65967.0
2017-04-20 09:45:00,235.53,235.54,235.39,235.42,24549.0,204.8954,204.9041,204.7736,204.7997,24549.0
2017-04-20 09:50:00,235.4,235.55,235.4,235.47,18603.0,204.7823,204.9128,204.7823,204.8432,18603.0
2017-04-20 09:55:00,235.46,235.49,235.26,235.37,48150.0,204.8345,204.8606,204.6605,204.7562,48150.0
2017-04-20 10:00:00,235.37,235.64,235.37,235.57,30692.0,204.7562,204.991,204.7562,204.9302,30692.0
2017-04-20 10:05:00,235.56,235.75,235.48,235.73,19654.0,204.9215,205.0867,204.8519,205.0693,19654.0
2017-04-20 10:10:00,235.72,235.95,235.72,235.85,59515.0,205.0606,205.2607,205.0606,205.1737,59515.0
2017-04-20 10:15:00,235.86,235.89,235.71,235.72,5905.0,205.1824,205.2085,205.0519,205.0606,5905.0
2017-04-20 10:20:00,235.73,235.87,235.71,235.74,14865.0,205.0693,205.1911,205.0519,205.078,14865.0
2017-04-20 10:25:00,235.76,235.79,235.66,235.69,13531.0,205.0954,205.1215,205.0084,205.0345,13531.0
2017-04-20 10:30:00,235.67,235.76,235.59,235.59,26486.0,205.0171,205.0954,204.9476,204.9476,26486.0
2017-04-20 10:35:00,235.59,235.64,235.54,235.6,15400.0,204.9476,204.991,204.9041,204.9563,15400.0
2017-04-20 10:40:00,235.59,235.68,235.59,235.68,15688.0,204.9476,205.0258,204.9476,205.0258,15688.0
2017-04-20 10:45:00,235.69,235.76,235.67,235.73,38562.0,205.0345,205.0954,205.0171,205.0693,38562.0
2017-04-20 10:50:00,235.74,235.86,235.72,235.83,52879.0,205.078,205.1824,205.0606,205.1563,52879.0
2017-04-20 10:55:00,235.8,235.9,235.77,235.84,30664.0,205.1302,205.2172,205.1041,205.165,30664.0
2017-04-20 11:00:00,235.85,235.87,235.7,235.7,24351.0,205.1737,205.1911,205.0432,205.0432,24351.0
2017-04-20 11:05:00,235.7,235.8,235.66,235.79,97772.0,205.0432,205.1302,205.0084,205.1215,97772.0
2017-04-20 11:10:00,235.83,235.86,235.78,235.83,17678.0,205.1563,205.1824,205.1128,205.1563,17678.0
2017-04-20 11:15:00,235.83,235.85,235.73,235.82,20343.0,205.1563,205.1737,205.0693,205.1476,20343.0
2017-04-20 11:20:00,235.83,235.92,235.78,235.91,26665.0,205.1563,205.2346,205.1128,205.2259,26665.0
2017-04-20 11:25:00,235.92,236.02,235.86,236.0,77757.0,205.2346,205.3216,205.1824,205.3042,77757.0
2017-04-20 11:30:00,235.98,236.06,235.96,236.04,36645.0,205.2868,205.3564,205.2694,205.339,36645.0
2017-04-20 11:35:00,236.05,236.21,236.02,236.16,42704.0,205.3477,205.4869,205.3216,205.4434,42704.0
2017-04-20 11:40:00,236.17,236.17,236.03,236.14,40976.0,205.4521,205.4521,205.3303,205.426,40976.0
2017-04-20 11:45:00,236.15,236.38,236.15,236.35,64305.0,205.4347,205.6348,205.4347,205.6087,64305.0
2017-04-20 11:50:00,236.35,236.4,236.3,236.34,28923.0,205.6087,205.6522,205.5652,205.6,28923.0
2017-04-20 11:55:00,236.35,236.42,236.31,236.39,19822.0,205.6087,205.6696,205.5739,205.6435,19822.0
2017-04-20 12:00:00,236.4,236.52,236.35,236.49,27400.0,205.6522,205.7566,205.6087,205.7305,27400.0
2017-04-20 12:05:00,236.51,236.66,236.51,236.66,58265.0,205.7479,205.8784,205.7479,205.8784,58265.0
2017-04-20 12:10:00,236.66,236.69,236.62,236.67,31045.0,205.8784,205.9045,205.8436,205.8871,31045.0
2017-04-20 12:15:00,236.69,236.71,236.62,236.67,30691.0,205.9045,205.9219,205.8436,205.8871,30691.0
2017-04-20 12:20:00,236.69,236.81,236.64,236.69,32434.0,205.9045,206.0089,205.861,205.9045,32434.0
2017-04-20 12:25:00,236.72,236.74,236.61,236.66,31107.0,205.9306,205.948,205.8349,205.8784,31107.0
2017-04-20 12:30:00,236.65,236.76,236.65,236.71,15969.0,205.8697,205.9654,205.8697,205.9219,15969.0
2017-04-20 12:35:00,236.7,236.76,236.63,236.72,39700.0,205.9132,205.9654,205.8523,205.9306,39700.0
2017-04-20 12:40:00,236.74,236.91,236.72,236.89,39256.0,205.948,206.0959,205.9306,206.0785,39256.0
2017-04-20 12:45:00,236.88,236.9,236.76,236.86,189417.0,206.0698,206.0872,205.9654,206.0524,189417.0
2017-04-20 12:50:00,236.88,236.93,236.84,236.89,24117.0,206.0698,206.1133,206.035,206.0785,24117.0
2017-04-20 12:55:00,236.89,236.9,236.75,236.76,59122.0,206.0785,206.0872,205.9567,205.9654,59122.0
2017-04-20 13:00:00,236.78,236.9,236.78,236.87,75980.0,205.9828,206.0872,205.9828,206.0611,75980.0
2017-04-20 13:05:00,236.86,236.89,236.78,236.79,794288.0,206.0524,206.0785,205.9828,205.9915,794288.0
2017-04-20 13:10:00,236.76,236.81,236.75,236.79,10535.0,205.9654,206.0089,205.9567,205.9915,10535.0
2017-04-20 13:15:00,236.81,236.81,236.63,236.66,18774.0,206.0089,206.0089,205.8523,205.8784,18774.0
2017-04-20 13:20:00,236.67,236.75,236.66,236.72,19880.0,205.8871,205.9567,205.8784,205.9306,19880.0
2017-04-20 13:25:00,236.71,236.88,236.71,236.84,25577.0,205.9219,206.0698,205.9219,206.035,25577.0
2017-04-20 13:30:00,236.85,236.9,236.83,236.89,18875.0,206.0437,206.0872,206.0263,206.0785,18875.0
2017-04-20 13:35:00,236.9,237.04,236.89,237.02,39748.0,206.0872,206.209,206.0785,206.1916,39748.0
2017-04-20 13:40:00,237.02,237.07,236.98,237.04,19516.0,206.1916,206.2351,206.1568,206.209,19516.0
2017-04-20 13:45:00,237.04,237.13,237.03,237.09,24613.0,206.209,206.2872,206.2003,206.2525,24613.0
2017-04-20 13:50:00,237.1,237.22,237.1,237.22,33923.0,206.2612,206.3655,206.2612,206.3655,33923.0
2017-04-20 13:55:00,237.21,237.33,237.18,237.21,25725.0,206.3568,206.4612,206.3307,206.3568,25725.0
2017-04-20 14:00:00,237.23,237.25,237.18,237.2,11837.0,206.3742,206.3916,206.3307,206.3481,11837.0
2017-04-20 14:05:00,237.2,237.23,237.0,237.04,44265.0,206.3481,206.3742,206.1742,206.209,44265.0
2017-04-20 14:10:00,237.06,237.09,237.02,237.03,24607.0,206.2264,206.2525,206.1916,206.2003,24607.0
2017-04-20 14:15:00,237.03,237.1,237.01,237.04,12659.0,206.2003,206.2612,206.1829,206.209,12659.0
2017-04-20 14:20:00,237.05,237.15,237.01,237.13,39169.0,206.2177,206.3046,206.1829,206.2872,39169.0
2017-04-20 14:25:00,237.13,237.16,237.11,237.11,31857.0,206.2872,206.3133,206.2699,206.2699,31857.0
2017-04-20 14:30:00,237.11,237.12,237.01,237.12,19344.0,206.2699,206.2785,206.1829,206.2785,19344.0
2017-04-20 14:35:00,237.13,237.23,237.12,237.15,70724.0,206.2872,206.3742,206.2785,206.3046,70724.0
2017-04-20 14:40:00,237.15,237.18,237.02,237.02,42991.0,206.3046,206.3307,206.1916,206.1916,42991.0
2017-04-20 14:45:00,237.04,237.1,237.01,237.09,53807.0,206.209,206.2612,206.1829,206.2525,53807.0
2017-04-20 14:50:00,237.07,237.16,237.01,237.06,36268.0,206.2351,206.3133,206.1829,206.2264,36268.0
2017-04-20 14:55:00,237.04,237.12,236.99,237.0,37458.0,206.209,206.2785,206.1655,206.1742,37458.0
2017-04-20 15:00:00,237.0,237.0,236.85,236.93,37697.0,206.1742,206.1742,206.0437,206.1133,37697.0
2017-04-20 15:05:00,236.93,237.04,236.92,237.02,29471.0,206.1133,206.209,206.1046,206.1916,29471.0
2017-04-20 15:10:00,237.01,237.11,236.99,237.09,42256.0,206.1829,206.2699,206.1655,206.2525,42256.0
2017-04-20 15:15:00,237.08,237.13,236.96,236.96,47138.0,206.2438,206.2872,206.1394,206.1394,47138.0
2017-04-20 15:20:00,236.95,236.97,236.79,236.87,52688.0,206.1307,206.1481,205.9915,206.0611,52688.0
2017-04-20 15:25:00,236.87,236.97,236.84,236.96,36006.0,206.0611,206.1481,206.035,206.1394,36006.0
2017-04-20 15:30:00,236.97,237.14,236.97,237.11,49162.0,206.1481,206.2959,206.1481,206.2699,49162.0
2017-04-20 15:35:00,237.09,237.09,236.94,237.06,35818.0,206.2525,206.2525,206.122,206.2264,35818.0
2017-04-20 15:40:00,237.07,237.18,237.05,237.14,35067.0,206.2351,206.3307,206.2177,206.2959,35067.0
2017-04-20 15:45:00,237.12,237.14,237.02,237.09,42775.0,206.2785,206.2959,206.1916,206.2525,42775.0
2017-04-20 15:50:00,237.08,237.18,237.04,237.05,52169.0,206.2438,206.3307,206.209,206.2177,52169.0
2017-04-20 15:55:00,237.05,237.08,236.75,236.78,336404.0,206.2177,206.2438,205.9567,205.9828,336404.0
2017-04-21 09:30:00,236.75,236.77,236.55,236.57,55553.0,205.9567,205.9741,205.7827,205.8001,55553.0
2017-04-21 09:35:00,236.55,236.69,236.48,236.69,36061.0,205.7827,205.9045,205.7218,205.9045,36061.0
2017-04-21 09:40:00,236.69,236.78,236.65,236.78,18154.0,205.9045,205.9828,205.8697,205.9828,18154.0
2017-04-21 09:45:00,236.74,236.74,236.58,236.61,10598.0,205.948,205.948,205.8088,205.8349,10598.0
2017-04-21 09:50:00,236.59,236.62,236.4,236.42,17395.0,205.8175,205.8436,205.6522,205.6696,17395.0
2017-04-21 09:55:00,236.44,236.56,236.44,236.53,26594.0,205.687,205.7914,205.687,205.7653,26594.0
2017-04-21 10:00:00,236.55,236.65,236.46,236.49,15668.0,205.7827,205.8697,205.7044,205.7305,15668.0
2017-04-21 10:05:00,236.54,236.6,236.41,236.5,23072.0,205.774,205.8262,205.6609,205.7392,23072.0
2017-04-21 10:10:00,236.52,236.6,236.46,236.56,25743.0,205.7566,205.8262,205.7044,205.7914,25743.0
2017-04-21 10:15:00,236.57,236.63,236.57,236.61,11117.0,205.8001,205.8523,205.8001,205.8349,11117.0
2017-04-21 10:20:00,236.63,236.7,236.61,236.7,12565.0,205.8523,205.9132,205.8349,205.9132,12565.0
2017-04-21 10:25:00,236.67,236.68,236.56,236.62,5301.0,205.8871,205.8958,205.7914,205.8436,5301.0
2017-04-21 10:30:00,236.61,236.61,236.5,236.54,20803.0,205.8349,205.8349,205.7392,205.774,20803.0
2017-04-21 10:35:00,236.53,236.53,236.4,236.45,15679.0,205.7653,205.7653,205.6522,205.6957,15679.0
2017-04-21 10:40:00,236.45,236.52,236.4,236.45,13252.0,205.6957,205.7566,205.6522,205.6957,13252.0
2017-04-21 10:45:00,236.47,236.52,236.35,236.35,14696.0,205.7131,205.7566,205.6087,205.6087,14696.0
2017-04-21 10:50:00,236.38,236.41,236.36,236.38,21295.0,205.6348,205.6609,205.6174,205.6348,21295.0
2017-04-21 10:55:00,236.4,236.4,236.22,236.35,34310.0,205.6522,205.6522,205.4956,205.6087,34310.0
2017-04-21 11:00:00,236.35,236.35,236.26,236.27,29058.0,205.6087,205.6087,205.5304,205.5391,29058.0
2017-04-21 11:05:00,236.28,236.3,236.18,236.21,37182.0,205.5478,205.5652,205.4608,205.4869,37182.0
2017-04-21 11:10:00,236.21,236.22,236.11,236.11,36231.0,205.4869,205.4956,205.3999,205.3999,36231.0
2017-04-21 11:15:00,236.11,236.31,236.05,236.31,29757.0,205.3999,205.5739,205.3477,205.5739,29757.0
2017-04-21 11:20:00,236.32,236.38,236.29,236.33,12717.0,205.5826,205.6348,205.5565,205.5913,12717.0
2017-04-21 11:25:00,236.35,236.46,236.32,236.41,30435.0,205.6087,205.7044,205.5826,205.6609,30435.0
2017-04-21 11:30:00,236.42,236.43,236.35,236.41,11091.0,205.6696,205.6783,205.6087,205.6609,11091.0
2017-04-21 11:35:00,236.43,236.48,236.37,236.38,43299.0,205.6783,205.7218,205.6261,205.6348,43299.0
2017-04-21 11:40:00,236.4,236.48,236.37,236.48,31259.0,205.6522,205.7218,205.6261,205.7218,31259.0
2017-04-21 11:45:00,236.47,236.53,236.47,236.49,20742.0,205.7131,205.7653,205.7131,205.7305,20742.0
2017-04-21 11:50:00,236.48,236.54,236.44,236.54,12806.0,205.7218,205.774,205.687,205.774,12806.0
2017-04-21 11:55:00,236.54,236.59,236.49,236.5,16722.0,205.774,205.8175,205.7305,205.7392,16722.0
2017-04-21 12:00:00,236.5,236.5,236.43,236.43,25022.0,205.7392,205.7392,205.6783,205.6783,25022.0
2017-04-21 12:05:00,236.43,236.43,236.33,236.36,29910.0,205.6783,205.6783,205.5913,205.6174,29910.0
2017-04-21 12:10:00,236.35,236.41,236.18,236.18,54763.0,205.6087,205.6609,205.4608,205.4608,54763.0
2017-04-21 12:15:00,236.19,236.24,236.13,236.23,17751.0,205.4695,205.513,205.4173,205.5043,17751.0
2017-04-21 12:20:00,236.25,236.28,236.23,236.24,6992.0,205.5217,205.5478,205.5043,205.513,6992.0
2017-04-21 12:25:00,236.23,236.29,236.18,236.18,11481.0,205.5043,205.5565,205.4608,205.4608,11481.0
2017-04-21 12:30:00,236.18,236.3,236.15,236.28,19162.0,205.4608,205.5652,205.4347,205.5478,19162.0
2017-04-21 12:35:00,236.3,236.3,236.2,236.25,26950.0,205.5652,205.5652,205.4782,205.5217,26950.0
2017-04-21 12:40:00,236.27,236.32,236.25,236.32,18391.0,205.5391,205.5826,205.5217,205.5826,18391.0
2017-04-21 12:45:00,236.31,236.31,236.2,236.25,19823.0,205.5739,205.5739,205.4782,205.5217,19823.0
2017-04-21 12:50:00,236.27,236.34,236.24,236.25,11751.0,205.5391,205.6,205.513,205.5217,11751.0
2017-04-21 12:55:00,236.26,236.28,236.19,236.2,10818.0,205.5304,205.5478,205.4695,205.4782,10818.0
2017-04-21 13:00:00,236.2,236.23,236.15,236.17,9160.0,205.4782,205.5043,205.4347,205.4521,9160.0
2017-04-21 13:05:00,236.17,236.18,236.07,236.09,17307.0,205.4521,205.4608,205.3651,205.3825,17307.0
2017-04-21 13:10:00,236.08,236.08,235.61,235.75,114810.0,205.3738,205.3738,204.965,205.0867,114810.0
2017-04-21 13:15:00,235.75,235.76,235.68,235.68,15992.0,205.0867,205.0954,205.0258,205.0258,15992.0
2017-04-21 13:20:00,235.68,235.87,235.66,235.87,9712.0,205.0258,205.1911,205.0084,205.1911,9712.0
2017-04-21 13:25:00,235.87,235.92,235.81,235.88,21674.0,205.1911,205.2346,205.1389,205.1998,21674.0
2017-04-21 13:30:00,235.88,235.93,235.86,235.87,13192.0,205.1998,205.2433,205.1824,205.1911,13192.0
2017-04-21 13:35:00,235.86,235.86,235.78,235.79,12218.0,205.1824,205.1824,205.1128,205.1215,12218.0
2017-04-21 13:40:00,235.77,235.89,235.76,235.89,6163.0,205.1041,205.2085,205.0954,205.2085,6163.0
2017-04-21 13:45:00,235.89,235.89,235.84,235.87,8501.0,205.2085,205.2085,205.165,205.1911,8501.0
2017-04-21 13:50:00,235.85,235.94,235.85,235.93,10610.0,205.1737,205.252,205.1737,205.2433,10610.0
2017-04-21 13:55:00,235.94,236.33,235.94,236.28,64742.0,205.252,205.5913,205.252,205.5478,64742.0
2017-04-21 14:00:00,236.28,236.33,236.19,236.21,23805.0,205.5478,205.5913,205.4695,205.4869,23805.0
2017-04-21 14:05:00,236.23,236.24,236.18,236.2,16712.0,205.5043,205.513,205.4608,205.4782,16712.0
2017-04-21 14:10:00,236.21,236.29,236.19,236.25,41470.0,205.4869,205.5565,205.4695,205.5217,41470.0
2017-04-21 14:15:00,236.25,236.25,236.15,236.15,36667.0,205.5217,205.5217,205.4347,205.4347,36667.0
2017-04-21 14:20:00,236.16,236.35,236.16,236.35,32237.0,205.4434,205.6087,205.4434,205.6087,32237.0
2017-04-21 14:25:00,236.38,236.47,236.37,236.42,40333.0,205.6348,205.7131,205.6261,205.6696,40333.0
2017-04-21 14:30:00,236.42,236.44,236.36,236.43,11651.0,205.6696,205.687,205.6174,205.6783,11651.0
2017-04-21 14:35:00,236.45,236.48,236.41,236.48,17568.0,205.6957,205.7218,205.6609,205.7218,17568.0
2017-04-21 14:40:00,236.47,236.49,236.36,236.36,17530.0,205.7131,205.7305,205.6174,205.6174,17530.0
2017-04-21 14:45:00,236.38,236.4,236.24,236.25,42778.0,205.6348,205.6522,205.513,205.5217,42778.0
2017-04-21 14:50:00,236.26,236.29,236.16,236.24,19381.0,205.5304,205.5565,205.4434,205.513,19381.0
2017-04-21 14:55:00,236.23,236.37,236.2,236.31,26716.0,205.5043,205.6261,205.4782,205.5739,26716.0
2017-04-21 15:00:00,236.32,236.33,236.17,236.19,15916.0,205.5826,205.5913,205.4521,205.4695,15916.0
2017-04-21 15:05:00,236.19,236.21,235.99,236.09,30404.0,205.4695,205.4869,205.2955,205.3825,30404.0
2017-04-21 15:10:00,236.1,236.11,235.96,236.11,24711.0,205.3912,205.3999,205.2694,205.3999,24711.0
2017-04-21 15:15:00,236.09,236.13,236.04,236.07,32381.0,205.3825,205.4173,205.339,205.3651,32381.0
2017-04-21 15:20:00,236.08,236.14,236.02,236.06,16149.0,205.3738,205.426,205.3216,205.3564,16149.0
2017-04-21 15:25:00,236.06,236.22,236.03,236.18,25646.0,205.3564,205.4956,205.3303,205.4608,25646.0
2017-04-21 15:30:00,236.19,236.19,236.06,236.07,32047.0,205.4695,205.4695,205.3564,205.3651,32047.0
2017-04-21 15:35:00,236.07,236.27,236.06,236.22,35315.0,205.3651,205.5391,205.3564,205.4956,35315.0
2017-04-21 15:40:00,236.23,236.38,236.23,236.34,67990.0,205.5043,205.6348,205.5043,205.6,67990.0
2017-04-21 15:45:00,236.35,236.4,236.32,236.38,48641.0,205.6087,205.6522,205.5826,205.6348,48641.0
2017-04-21 15:50:00,236.39,236.39,236.28,236.29,41922.0,205.6435,205.6435,205.5478,205.5565,41922.0
2017-04-21 15:55:00,236.29,236.33,236.04,236.08,658982.0,205.5565,205.5913,205.339,205.3738,658982.0
2017-04-24 09:30:00,238.71,238.77,238.48,238.58,176176.0,207.6617,207.7139,207.4617,207.5487,176176.0
2017-04-24 09:35:00,238.56,238.61,238.26,238.47,119298.0,207.5313,207.5748,207.2703,207.453,119298.0
2017-04-24 09:40:00,238.47,238.56,238.45,238.53,81223.0,207.453,207.5313,207.4356,207.5052,81223.0
2017-04-24 09:45:00,238.51,238.57,238.34,238.44,60759.0,207.4878,207.54,207.3399,207.4269,60759.0
2017-04-24 09:50:00,238.45,238.49,238.34,238.39,93845.0,207.4356,207.4704,207.3399,207.3834,93845.0
2017-04-24 09:55:00,238.4,238.57,238.4,238.49,102364.0,207.3921,207.54,207.3921,207.4704,102364.0
2017-04-24 10:00:00,238.5,238.7,238.48,238.68,65537.0,207.4791,207.653,207.4617,207.6356,65537.0
2017-04-24 10:05:00,238.66,238.7,238.48,238.53,40104.0,207.6182,207.653,207.4617,207.5052,40104.0
2017-04-24 10:10:00,238.53,238.59,238.43,238.59,60917.0,207.5052,207.5574,207.4182,207.5574,60917.0
2017-04-24 10:15:00,238.58,238.65,238.53,238.58,23865.0,207.5487,207.6095,207.5052,207.5487,23865.0
2017-04-24 10:20:00,238.59,238.7,238.58,238.58,61338.0,207.5574,207.653,207.5487,207.5487,61338.0
2017-04-24 10:25:00,238.55,238.59,238.48,238.59,26614.0,207.5226,207.5574,207.4617,207.5574,26614.0
2017-04-24 10:30:00,238.57,238.61,238.43,238.45,27093.0,207.54,207.5748,207.4182,207.4356,27093.0
2017-04-24 10:35:00,238.45,238.51,238.38,238.4,49287.0,207.4356,207.4878,207.3747,207.3921,49287.0
2017-04-24 10:40:00,238.4,238.47,238.35,238.39,64666.0,207.3921,207.453,207.3486,207.3834,64666.0
2017-04-24 10:45:00,238.4,238.47,238.33,238.45,29334.0,207.3921,207.453,207.3312,207.4356,29334.0
2017-04-24 10:50:00,238.45,238.5,238.42,238.47,39171.0,207.4356,207.4791,207.4095,207.453,39171.0
2017-04-24 10:55:00,238.49,238.54,238.43,238.47,18232.0,207.4704,207.5139,207.4182,207.453,18232.0
2017-04-24 11:00:00,238.49,238.52,238.42,238.44,16650.0,207.4704,207.4965,207.4095,207.4269,16650.0
2017-04-24 11:05:00,238.45,238.53,238.45,238.51,35044.0,207.4356,207.5052,207.4356,207.4878,35044.0
2017-04-24 11:10:00,238.51,238.55,238.38,238.43,51936.0,207.4878,207.5226,207.3747,207.4182,51936.0
2017-04-24 11:15:00,238.42,238.42,238.16,238.19,163192.0,207.4095,207.4095,207.1833,207.2094,163192.0
2017-04-24 11:20:00,238.2,238.25,238.15,238.2,40280.0,207.2181,207.2616,207.1746,207.2181,40280.0
2017-04-24 11:25:00,238.2,238.24,238.12,238.23,37151.0,207.2181,207.2529,207.1485,207.2442,37151.0
2017-04-24 11:30:00,238.23,238.23,238.12,238.2,151060.0,207.2442,207.2442,207.1485,207.2181,151060.0
2017-04-24 11:35:00,238.21,238.34,238.2,238.32,58871.0,207.2268,207.3399,207.2181,207.3225,58871.0
2017-04-24 11:40:00,238.32,238.33,238.16,238.23,37491.0,207.3225,207.3312,207.1833,207.2442,37491.0
2017-04-24 11:45:00,238.22,238.23,238.18,238.21,31332.0,207.2355,207.2442,207.2007,207.2268,31332.0
2017-04-24 11:50:00,238.21,238.26,238.18,238.2,42925.0,207.2268,207.2703,207.2007,207.2181,42925.0
2017-04-24 11:55:00,238.2,238.27,238.13,238.16,52268.0,207.2181,207.279,207.1572,207.1833,52268.0
2017-04-24 12:00:00,238.17,238.33,238.17,238.3,37259.0,207.192,207.3312,207.192,207.3051,37259.0
2017-04-24 12:05:00,238.3,238.32,238.21,238.29,35117.0,207.3051,207.3225,207.2268,207.2964,35117.0
2017-04-24 12:10:00,238.29,238.46,238.29,238.37,29505.0,207.2964,207.4443,207.2964,207.366,29505.0
2017-04-24 12:15:00,238.37,238.37,238.31,238.35,20897.0,207.366,207.366,207.3138,207.3486,20897.0
2017-04-24 12:20:00,238.37,238.39,238.31,238.35,22630.0,207.366,207.3834,207.3138,207.3486,22630.0
2017-04-24 12:25:00,238.35,238.38,238.34,238.35,18960.0,207.3486,207.3747,207.3399,207.3486,18960.0
2017-04-24 12:30:00,238.36,238.38,238.31,238.34,31830.0,207.3573,207.3747,207.3138,207.3399,31830.0
2017-04-24 12:35:00,238.34,238.45,238.34,238.4,20085.0,207.3399,207.4356,207.3399,207.3921,20085.0
2017-04-24 12:40:00,238.4,238.43,238.37,238.37,12231.0,207.3921,207.4182,207.366,207.366,12231.0
2017-04-24 12:45:00,238.37,238.4,238.35,238.37,15217.0,207.366,207.3921,207.3486,207.366,15217.0
2017-04-24 12:50:00,238.37,238.43,238.37,238.41,28247.0,207.366,207.4182,207.366,207.4008,28247.0
2017-04-24 12:55:00,238.41,238.41,238.28,238.37,35833.0,207.4008,207.4008,207.2877,207.366,35833.0
2017-04-24 13:00:00,238.38,238.48,238.36,238.42,24777.0,207.3747,207.4617,207.3573,207.4095,24777.0
2017-04-24 13:05:00,238.42,238.5,238.41,238.42,20023.0,207.4095,207.4791,207.4008,207.4095,20023.0
2017-04-24 13:10:00,238.42,238.56,238.42,238.56,83308.0,207.4095,207.5313,207.4095,207.5313,83308.0
2017-04-24 13:15:00,238.55,238.61,238.5,238.6,40196.0,207.5226,207.5748,207.4791,207.5661,40196.0
2017-04-24 13:20:00,238.6,238.6,238.5,238.54,62260.0,207.5661,207.5661,207.4791,207.5139,62260.0
2017-04-24 13:25:00,238.54,238.61,238.53,238.58,35595.0,207.5139,207.5748,207.5052,207.5487,35595.0
2017-04-24 13:30:00,238.59,238.61,238.54,238.58,39596.0,207.5574,207.5748,207.5139,207.5487,39596.0
2017-04-24 13:35:00,238.58,238.58,238.49,238.55,81695.0,207.5487,207.5487,207.4704,207.5226,81695.0
2017-04-24 13:40:00,238.54,238.56,238.49,238.5,37453.0,207.5139,207.5313,207.4704,207.4791,37453.0
2017-04-24 13:45:00,238.5,238.52,238.45,238.51,25827.0,207.4791,207.4965,207.4356,207.4878,25827.0
2017-04-24 13:50:00,238.52,238.54,238.46,238.52,27934.0,207.4965,207.5139,207.4443,207.4965,27934.0
2017-04-24 13:55:00,238.52,238.58,238.52,238.57,52798.0,207.4965,207.5487,207.4965,207.54,52798.0
2017-04-24 14:00:00,238.58,238.62,238.51,238.53,33736.0,207.5487,207.5834,207.4878,207.5052,33736.0
2017-04-24 14:05:00,238.52,238.59,238.51,238.56,54896.0,207.4965,207.5574,207.4878,207.5313,54896.0
2017-04-24 14:10:00,238.57,238.62,238.48,238.55,64109.0,207.54,207.5834,207.4617,207.5226,64109.0
2017-04-24 14:15:00,238.55,238.78,238.52,238.75,136296.0,207.5226,207.7226,207.4965,207.6965,136296.0
2017-04-24 14:20:00,238.76,238.82,238.75,238.77,111893.0,207.7052,207.7574,207.6965,207.7139,111893.0
2017-04-24 14:25:00,238.75,238.75,238.66,238.72,49588.0,207.6965,207.6965,207.6182,207.6704,49588.0
2017-04-24 14:30:00,238.72,238.81,238.72,238.8,42365.0,207.6704,207.7487,207.6704,207.74,42365.0
2017-04-24 14:35:00,238.8,238.8,238.68,238.72,46121.0,207.74,207.74,207.6356,207.6704,46121.0
2017-04-24 14:40:00,238.71,238.76,238.67,238.73,32417.0,207.6617,207.7052,207.6269,207.6791,32417.0
2017-04-24 14:45:00,238.73,238.74,238.67,238.67,42172.0,207.6791,207.6878,207.6269,207.6269,42172.0
2017-04-24 14:50:00,238.67,238.73,238.63,238.63,35973.0,207.6269,207.6791,207.5921,207.5921,35973.0
2017-04-24 14:55:00,238.63,238.66,238.59,238.66,46257.0,207.5921,207.6182,207.5574,207.6182,46257.0
2017-04-24 15:00:00,238.66,238.76,238.63,238.75,25596.0,207.6182,207.7052,207.5921,207.6965,25596.0
2017-04-24 15:05:00,238.79,238.9,238.78,238.9,59087.0,207.7313,207.827,207.7226,207.827,59087.0
2017-04-24 15:10:00,238.89,238.91,238.82,238.91,42263.0,207.8183,207.8357,207.7574,207.8357,42263.0
2017-04-24 15:15:00,238.91,238.92,238.78,238.78,46872.0,207.8357,207.8444,207.7226,207.7226,46872.0
2017-04-24 15:20:00,238.79,238.86,238.74,238.74,25706.0,207.7313,207.7922,207.6878,207.6878,25706.0
2017-04-24 15:25:00,238.76,238.81,238.73,238.77,22606.0,207.7052,207.7487,207.6791,207.7139,22606.0
2017-04-24 15:30:00,238.77,238.81,238.71,238.71,62171.0,207.7139,207.7487,207.6617,207.6617,62171.0
2017-04-24 15:35:00,238.72,238.82,238.7,238.78,68256.0,207.6704,207.7574,207.653,207.7226,68256.0
2017-04-24 15:40:00,238.77,238.82,238.71,238.79,58683.0,207.7139,207.7574,207.6617,207.7313,58683.0
2017-04-24 15:45:00,238.8,238.81,238.68,238.69,118664.0,207.74,207.7487,207.6356,207.6443,118664.0
2017-04-24 15:50:00,238.69,238.72,238.56,238.58,143970.0,207.6443,207.6704,207.5313,207.5487,143970.0
2017-04-24 15:55:00,238.58,238.69,238.55,238.61,944029.0,207.5487,207.6443,207.5226,207.5748,944029.0
2017-04-25 09:30:00,239.41,239.63,239.31,239.6,105802.0,208.2707,208.4621,208.1837,208.436,105802.0
2017-04-25 09:35:00,239.62,239.72,239.54,239.65,49996.0,208.4534,208.5404,208.3838,208.4795,49996.0
2017-04-25 09:40:00,239.73,239.88,239.69,239.84,70438.0,208.5491,208.6796,208.5143,208.6448,70438.0
2017-04-25 09:45:00,239.86,239.94,239.82,239.82,26804.0,208.6622,208.7318,208.6274,208.6274,26804.0
2017-04-25 09:50:00,239.83,239.9,239.76,239.8,33594.0,208.6361,208.697,208.5752,208.61,33594.0
2017-04-25 09:55:00,239.8,239.9,239.78,239.89,23611.0,208.61,208.697,208.5926,208.6883,23611.0
2017-04-25 10:00:00,239.87,240.01,239.84,239.96,53767.0,208.6709,208.7927,208.6448,208.7492,53767.0
2017-04-25 10:05:00,239.99,240.25,239.98,240.24,71419.0,208.7753,209.0014,208.7666,208.9927,71419.0
2017-04-25 10:10:00,240.24,240.24,240.1,240.13,29697.0,208.9927,208.9927,208.871,208.897,29697.0
2017-04-25 10:15:00,240.13,240.17,240.06,240.09,27277.0,208.897,208.9318,208.8362,208.8623,27277.0
2017-04-25 10:20:00,240.08,240.12,240.01,240.07,39252.0,208.8536,208.8883,208.7927,208.8449,39252.0
2017-04-25 10:25:00,240.08,240.08,240.0,240.02,26418.0,208.8536,208.8536,208.784,208.8014,26418.0
2017-04-25 10:30:00,240.04,240.06,239.98,240.0,20809.0,208.8188,208.8362,208.7666,208.784,20809.0
2017-04-25 10:35:00,239.99,240.06,239.98,240.03,14650.0,208.7753,208.8362,208.7666,208.8101,14650.0
2017-04-25 10:40:00,240.02,240.04,239.91,239.91,28862.0,208.8014,208.8188,208.7057,208.7057,28862.0
2017-04-25 10:45:00,239.96,239.96,239.89,239.93,31120.0,208.7492,208.7492,208.6883,208.7231,31120.0
2017-04-25 10:50:00,239.89,239.98,239.88,239.92,129266.0,208.6883,208.7666,208.6796,208.7144,129266.0
2017-04-25 10:55:00,239.91,239.96,239.89,239.89,38694.0,208.7057,208.7492,208.6883,208.6883,38694.0
2017-04-25 11:00:00,239.89,239.94,239.85,239.91,20895.0,208.6883,208.7318,208.6535,208.7057,20895.0
2017-04-25 11:05:00,239.9,239.99,239.9,239.94,17323.0,208.697,208.7753,208.697,208.7318,17323.0
2017-04-25 11:10:00,239.94,240.01,239.93,239.99,20306.0,208.7318,208.7927,208.7231,208.7753,20306.0
2017-04-25 11:15:00,240.0,240.12,239.97,240.1,40844.0,208.784,208.8883,208.7579,208.871,40844.0
2017-04-25 11:20:00,240.11,240.11,240.02,240.06,30093.0,208.8797,208.8797,208.8014,208.8362,30093.0
2017-04-25 11:25:00,240.07,240.09,239.94,239.96,16772.0,208.8449,208.8623,208.7318,208.7492,16772.0
2017-04-25 11:30:00,239.96,240.0,239.88,240.0,21661.0,208.7492,208.784,208.6796,208.784,21661.0
2017-04-25 11:35:00,240.01,240.02,239.92,239.98,81369.0,208.7927,208.8014,208.7144,208.7666,81369.0
2017-04-25 11:40:00,239.97,239.97,239.9,239.94,17525.0,208.7579,208.7579,208.697,208.7318,17525.0
2017-04-25 11:45:00,239.96,240.04,239.96,239.96,16544.0,208.7492,208.8188,208.7492,208.7492,16544.0
2017-04-25 11:50:00,239.98,240.03,239.96,239.99,9450.0,208.7666,208.8101,208.7492,208.7753,9450.0
2017-04-25 11:55:00,240.0,240.08,240.0,240.07,7344.0,208.784,208.8536,208.784,208.8449,7344.0
2017-04-25 12:00:00,240.06,240.11,240.05,240.08,11217.0,208.8362,208.8797,208.8275,208.8536,11217.0
2017-04-25 12:05:00,240.1,240.16,240.07,240.09,14614.0,208.871,208.9231,208.8449,208.8623,14614.0
2017-04-25 12:10:00,240.1,240.1,240.02,240.04,9355.0,208.871,208.871,208.8014,208.8188,9355.0
2017-04-25 12:15:00,240.04,240.12,240.04,240.11,56644.0,208.8188,208.8883,208.8188,208.8797,56644.0
2017-04-25 12:20:00,240.13,240.17,240.06,240.1,20844.0,208.897,208.9318,208.8362,208.871,20844.0
2017-04-25 12:25:00,240.11,240.12,240.06,240.09,12270.0,208.8797,208.8883,208.8362,208.8623,12270.0
2017-04-25 12:30:00,240.08,240.09,239.94,239.95,70379.0,208.8536,208.8623,208.7318,208.7405,70379.0
2017-04-25 12:35:00,239.94,239.94,239.8,239.9,200458.0,208.7318,208.7318,208.61,208.697,200458.0
2017-04-25 12:40:00,239.91,239.92,239.87,239.89,102313.0,208.7057,208.7144,208.6709,208.6883,102313.0
2017-04-25 12:45:00,239.88,239.96,239.86,239.95,12122.0,208.6796,208.7492,208.6622,208.7405,12122.0
2017-04-25 12:50:00,239.95,239.97,239.9,239.93,15181.0,208.7405,208.7579,208.697,208.7231,15181.0
2017-04-25 12:55:00,239.92,239.95,239.89,239.91,18062.0,208.7144,208.7405,208.6883,208.7057,18062.0
2017-04-25 13:00:00,239.91,240.02,239.89,240.0,24418.0,208.7057,208.8014,208.6883,208.784,24418.0
2017-04-25 13:05:00,240.0,240.09,239.99,240.08,10637.0,208.784,208.8623,208.7753,208.8536,10637.0
2017-04-25 13:10:00,240.08,240.19,240.08,240.14,13636.0,208.8536,208.9492,208.8536,208.9057,13636.0
2017-04-25 13:15:00,240.15,240.19,240.12,240.17,15236.0,208.9144,208.9492,208.8883,208.9318,15236.0
2017-04-25 13:20:00,240.18,240.23,240.11,240.15,11061.0,208.9405,208.984,208.8797,208.9144,11061.0
2017-04-25 13:25:00,240.15,240.16,240.08,240.11,22707.0,208.9144,208.9231,208.8536,208.8797,22707.0
2017-04-25 13:30:00,240.11,240.14,240.05,240.13,13213.0,208.8797,208.9057,208.8275,208.897,13213.0
2017-04-25 13:35:00,240.13,240.14,240.07,240.08,19724.0,208.897,208.9057,208.8449,208.8536,19724.0
2017-04-25 13:40:00,240.08,240.17,240.04,240.16,23532.0,208.8536,208.9318,208.8188,208.9231,23532.0
2017-04-25 13:45:00,240.15,240.19,240.14,240.15,16378.0,208.9144,208.9492,208.9057,208.9144,16378.0
2017-04-25 13:50:00,240.14,240.2,240.13,240.17,14251.0,208.9057,208.9579,208.897,208.9318,14251.0
2017-04-25 13:55:00,240.15,240.18,240.11,240.15,21302.0,208.9144,208.9405,208.8797,208.9144,21302.0
2017-04-25 14:00:00,240.14,240.22,240.11,240.2,13768.0,208.9057,208.9753,208.8797,208.9579,13768.0
2017-04-25 14:05:00,240.2,240.28,240.17,240.25,20052.0,208.9579,209.0275,208.9318,209.0014,20052.0
2017-04-25 14:10:00,240.24,240.33,240.24,240.26,12860.0,208.9927,209.071,208.9927,209.0101,12860.0
2017-04-25 14:15:00,240.27,240.31,240.25,240.29,11089.0,209.0188,209.0536,209.0014,209.0362,11089.0
2017-04-25 14:20:00,240.3,240.3,240.18,240.22,37548.0,209.0449,209.0449,208.9405,208.9753,37548.0
2017-04-25 14:25:00,240.22,240.26,240.2,240.2,46847.0,208.9753,209.0101,208.9579,208.9579,46847.0
2017-04-25 14:30:00,240.21,240.29,240.16,240.28,65555.0,208.9666,209.0362,208.9231,209.0275,65555.0
2017-04-25 14:35:00,240.27,240.3,240.26,240.3,50581.0,209.0188,209.0449,209.0101,209.0449,50581.0
2017-04-25 14:40:00,240.3,240.3,240.23,240.26,64467.0,209.0449,209.0449,208.984,209.0101,64467.0
2017-04-25 14:45:00,240.26,240.3,240.21,240.23,57962.0,209.0101,209.0449,208.9666,208.984,57962.0
2017-04-25 14:50:00,240.21,240.23,240.18,240.2,51535.0,208.9666,208.984,208.9405,208.9579,51535.0
2017-04-25 14:55:00,240.2,240.21,240.09,240.15,69018.0,208.9579,208.9666,208.8623,208.9144,69018.0
2017-04-25 15:00:00,240.14,240.28,240.1,240.26,65699.0,208.9057,209.0275,208.871,209.0101,65699.0
2017-04-25 15:05:00,240.25,240.45,240.25,240.43,73841.0,209.0014,209.1754,209.0014,209.158,73841.0
2017-04-25 15:10:00,240.41,240.42,240.35,240.37,59042.0,209.1406,209.1493,209.0884,209.1058,59042.0
2017-04-25 15:15:00,240.38,240.46,240.33,240.44,54508.0,209.1145,209.1841,209.071,209.1667,54508.0
2017-04-25 15:20:00,240.45,240.47,240.39,240.4,62666.0,209.1754,209.1928,209.1232,209.1319,62666.0
2017-04-25 15:25:00,240.39,240.4,240.34,240.36,69173.0,209.1232,209.1319,209.0797,209.0971,69173.0
2017-04-25 15:30:00,240.34,240.35,240.27,240.31,74337.0,209.0797,209.0884,209.0188,209.0536,74337.0
2017-04-25 15:35:00,240.32,240.32,240.2,240.24,72509.0,209.0623,209.0623,208.9579,208.9927,72509.0
2017-04-25 15:40:00,240.23,240.34,240.2,240.22,103290.0,208.984,209.0797,208.9579,208.9753,103290.0
2017-04-25 15:45:00,240.22,240.28,240.16,240.24,44646.0,208.9753,209.0275,208.9231,208.9927,44646.0
2017-04-25 15:50:00,240.24,240.24,240.06,240.16,37094.0,208.9927,208.9927,208.8362,208.9231,37094.0
2017-04-25 15:55:00,240.15,240.23,240.04,240.04,139376.0,208.9144,208.984,208.8188,208.8188,139376.0
2017-04-26 09:30:00,240.05,240.34,240.02,240.24,122765.0,208.8275,209.0797,208.8014,208.9927,122765.0
2017-04-26 09:35:00,240.26,240.28,240.16,240.19,66361.0,209.0101,209.0275,208.9231,208.9492,66361.0
2017-04-26 09:40:00,240.18,240.21,240.02,240.12,41604.0,208.9405,208.9666,208.8014,208.8883,41604.0
2017-04-26 09:45:00,240.13,240.19,240.03,240.19,45582.0,208.897,208.9492,208.8101,208.9492,45582.0
2017-04-26 09:50:00,240.21,240.3,240.18,240.22,30900.0,208.9666,209.0449,208.9405,208.9753,30900.0
2017-04-26 09:55:00,240.23,240.32,240.18,240.29,42680.0,208.984,209.0623,208.9405,209.0362,42680.0
2017-04-26 10:00:00,240.28,240.32,240.2,240.25,45497.0,209.0275,209.0623,208.9579,209.0014,45497.0
2017-04-26 10:05:00,240.24,240.38,240.24,240.34,27941.0,208.9927,209.1145,208.9927,209.0797,27941.0
2017-04-26 10:10:00,240.36,240.41,240.28,240.37,61751.0,209.0971,209.1406,209.0275,209.1058,61751.0
2017-04-26 10:15:00,240.39,240.42,240.28,240.29,11688.0,209.1232,209.1493,209.0275,209.0362,11688.0
2017-04-26 10:20:00,240.3,240.35,240.28,240.33,6576.0,209.0449,209.0884,209.0275,209.071,6576.0
2017-04-26 10:25:00,240.34,240.39,240.31,240.37,9025.0,209.0797,209.1232,209.0536,209.1058,9025.0
2017-04-26 10:30:00,240.4,240.47,240.38,240.44,21493.0,209.1319,209.1928,209.1145,209.1667,21493.0
2017-04-26 10:35:00,240.43,240.47,240.37,240.4,33669.0,209.158,209.1928,209.1058,209.1319,33669.0
2017-04-26 10:40:00,240.44,240.48,240.37,240.37,25252.0,209.1667,209.2015,209.1058,209.1058,25252.0
2017-04-26 10:45:00,240.39,240.46,240.38,240.45,23044.0,209.1232,209.1841,209.1145,209.1754,23044.0
2017-04-26 10:50:00,240.43,240.6,240.43,240.55,19570.0,209.158,209.3059,209.158,209.2624,19570.0
2017-04-26 10:55:00,240.54,240.61,240.51,240.58,6882.0,209.2537,209.3146,209.2276,209.2885,6882.0
2017-04-26 11:00:00,240.56,240.61,240.54,240.54,36877.0,209.2711,209.3146,209.2537,209.2537,36877.0
2017-04-26 11:05:00,240.54,240.56,240.41,240.47,18860.0,209.2537,209.2711,209.1406,209.1928,18860.0
2017-04-26 11:10:00,240.51,240.56,240.48,240.51,16164.0,209.2276,209.2711,209.2015,209.2276,16164.0
2017-04-26 11:15:00,240.5,240.56,240.5,240.54,11519.0,209.2189,209.2711,209.2189,209.2537,11519.0
2017-04-26 11:20:00,240.55,240.9,240.54,240.89,40978.0,209.2624,209.5669,209.2537,209.5582,40978.0
2017-04-26 11:25:00,240.91,241.05,240.91,241.01,44885.0,209.5756,209.6974,209.5756,209.6626,44885.0
2017-04-26 11:30:00,240.98,240.99,240.91,240.93,50269.0,209.6365,209.6452,209.5756,209.593,50269.0
2017-04-26 11:35:00,240.91,240.95,240.84,240.85,28357.0,209.5756,209.6104,209.5147,209.5234,28357.0
2017-04-26 11:40:00,240.85,240.89,240.66,240.66,44444.0,209.5234,209.5582,209.3581,209.3581,44444.0
2017-04-26 11:45:00,240.63,240.69,240.23,240.24,126782.0,209.332,209.3842,208.984,208.9927,126782.0
2017-04-26 11:50:00,240.23,240.41,240.22,240.35,35465.0,208.984,209.1406,208.9753,209.0884,35465.0
2017-04-26 11:55:00,240.33,240.44,240.33,240.43,57287.0,209.071,209.1667,209.071,209.158,57287.0
2017-04-26 12:00:00,240.41,240.52,240.33,240.5,21714.0,209.1406,209.2363,209.071,209.2189,21714.0
2017-04-26 12:05:00,240.55,240.55,240.45,240.51,8913.0,209.2624,209.2624,209.1754,209.2276,8913.0
2017-04-26 12:10:00,240.53,240.73,240.51,240.71,32508.0,209.245,209.419,209.2276,209.4016,32508.0
2017-04-26 12:15:00,240.68,240.75,240.65,240.73,16899.0,209.3755,209.4364,209.3494,209.419,16899.0
2017-04-26 12:20:00,240.71,240.73,240.59,240.61,21115.0,209.4016,209.419,209.2972,209.3146,21115.0
2017-04-26 12:25:00,240.62,240.64,240.53,240.53,14931.0,209.3233,209.3407,209.245,209.245,14931.0
2017-04-26 12:30:00,240.53,240.63,240.52,240.63,9759.0,209.245,209.332,209.2363,209.332,9759.0
2017-04-26 12:35:00,240.63,240.64,240.52,240.56,20818.0,209.332,209.3407,209.2363,209.2711,20818.0
2017-04-26 12:40:00,240.58,240.63,240.51,240.57,13704.0,209.2885,209.332,209.2276,209.2798,13704.0
2017-04-26 12:45:00,240.59,240.76,240.49,240.54,26344.0,209.2972,209.4451,209.2102,209.2537,26344.0
2017-04-26 12:50:00,240.52,240.71,240.52,240.71,42170.0,209.2363,209.4016,209.2363,209.4016,42170.0
2017-04-26 12:55:00,240.74,240.87,240.69,240.84,12594.0,209.4277,209.5408,209.3842,209.5147,12594.0
2017-04-26 13:00:00,240.83,240.89,240.75,240.79,26416.0,209.506,209.5582,209.4364,209.4712,26416.0
2017-04-26 13:05:00,240.78,240.91,240.77,240.91,9007.0,209.4625,209.5756,209.4538,209.5756,9007.0
2017-04-26 13:10:00,240.9,240.95,240.81,240.85,13986.0,209.5669,209.6104,209.4886,209.5234,13986.0
2017-04-26 13:15:00,240.84,240.94,240.81,240.84,30525.0,209.5147,209.6017,209.4886,209.5147,30525.0
2017-04-26 13:20:00,240.86,240.92,240.85,240.89,13784.0,209.5321,209.5843,209.5234,209.5582,13784.0
2017-04-26 13:25:00,240.87,240.87,240.73,240.74,28983.0,209.5408,209.5408,209.419,209.4277,28983.0
2017-04-26 13:30:00,240.72,240.73,240.51,240.6,46345.0,209.4103,209.419,209.2276,209.3059,46345.0
2017-04-26 13:35:00,240.61,240.83,240.61,240.82,7262.0,209.3146,209.506,209.3146,209.4973,7262.0
2017-04-26 13:40:00,240.78,241.0,240.64,240.98,66334.0,209.4625,209.6539,209.3407,209.6365,66334.0
2017-04-26 13:45:00,241.0,241.0,240.35,240.53,59521.0,209.6539,209.6539,209.0884,209.245,59521.0
2017-04-26 13:50:00,240.53,240.8,240.49,240.73,28542.0,209.245,209.4799,209.2102,209.419,28542.0
2017-04-26 13:55:00,240.69,240.74,240.5,240.51,20948.0,209.3842,209.4277,209.2189,209.2276,20948.0
2017-04-26 14:00:00,240.5,240.53,240.32,240.49,63754.0,209.2189,209.245,209.0623,209.2102,63754.0
2017-04-26 14:05:00,240.49,240.54,240.37,240.48,54195.0,209.2102,209.2537,209.1058,209.2015,54195.0
2017-04-26 14:10:00,240.52,240.62,240.49,240.62,27145.0,209.2363,209.3233,209.2102,209.3233,27145.0
2017-04-26 14:15:00,240.62,240.7,240.49,240.5,33318.0,209.3233,209.3929,209.2102,209.2189,33318.0
2017-04-26 14:20:00,240.48,240.66,240.45,240.63,40666.0,209.2015,209.3581,209.1754,209.332,40666.0
2017-04-26 14:25:00,240.63,240.66,240.49,240.51,116652.0,209.332,209.3581,209.2102,209.2276,116652.0
2017-04-26 14:30:00,240.51,240.74,240.51,240.69,17884.0,209.2276,209.4277,209.2276,209.3842,17884.0
2017-04-26 14:35:00,240.68,240.68,240.55,240.56,22870.0,209.3755,209.3755,209.2624,209.2711,22870.0
2017-04-26 14:40:00,240.56,240.73,240.54,240.7,58730.0,209.2711,209.419,209.2537,209.3929,58730.0
2017-04-26 14:45:00,240.68,240.72,240.63,240.69,26178.0,209.3755,209.4103,209.332,209.3842,26178.0
2017-04-26 14:50:00,240.68,240.72,240.63,240.64,25182.0,209.3755,209.4103,209.332,209.3407,25182.0
2017-04-26 14:55:00,240.62,240.69,240.58,240.58,21641.0,209.3233,209.3842,209.2885,209.2885,21641.0
2017-04-26 15:00:00,240.58,240.67,240.49,240.65,25474.0,209.2885,209.3668,209.2102,209.3494,25474.0
2017-04-26 15:05:00,240.64,240.76,240.61,240.74,26801.0,209.3407,209.4451,209.3146,209.4277,26801.0
2017-04-26 15:10:00,240.75,240.8,240.69,240.75,154590.0,209.4364,209.4799,209.3842,209.4364,154590.0
2017-04-26 15:15:00,240.76,240.76,240.67,240.67,25216.0,209.4451,209.4451,209.3668,209.3668,25216.0
2017-04-26 15:20:00,240.67,240.7,240.57,240.65,21740.0,209.3668,209.3929,209.2798,209.3494,21740.0
2017-04-26 15:25:00,240.65,240.65,240.5,240.6,21469.0,209.3494,209.3494,209.2189,209.3059,21469.0
2017-04-26 15:30:00,240.59,240.62,240.37,240.42,43308.0,209.2972,209.3233,209.1058,209.1493,43308.0
2017-04-26 15:35:00,240.42,240.42,240.2,240.2,44995.0,209.1493,209.1493,208.9579,208.9579,44995.0
2017-04-26 15:40:00,240.19,240.27,240.11,240.22,52567.0,208.9492,209.0188,208.8797,208.9753,52567.0
2017-04-26 15:45:00,240.2,240.2,240.05,240.09,41451.0,208.9579,208.9579,208.8275,208.8623,41451.0
2017-04-26 15:50:00,240.09,240.14,239.9,239.9,73920.0,208.8623,208.9057,208.697,208.697,73920.0
2017-04-26 15:55:00,239.91,240.07,239.86,239.95,121696.0,208.7057,208.8449,208.6622,208.7405,121696.0
2017-04-27 09:30:00,240.29,240.31,239.95,239.95,56740.0,209.0362,209.0536,208.7405,208.7405,56740.0
2017-04-27 09:35:00,239.95,240.09,239.95,240.0,43851.0,208.7405,208.8623,208.7405,208.784,43851.0
2017-04-27 09:40:00,239.98,240.05,239.9,240.04,16028.0,208.7666,208.8275,208.697,208.8188,16028.0
2017-04-27 09:45:00,240.06,240.24,240.05,240.19,24654.0,208.8362,208.9927,208.8275,208.9492,24654.0
2017-04-27 09:50:00,240.16,240.22,240.12,240.12,18875.0,208.9231,208.9753,208.8883,208.8883,18875.0
2017-04-27 09:55:00,240.15,240.17,240.08,240.08,23290.0,208.9144,208.9318,208.8536,208.8536,23290.0
2017-04-27 10:00:00,240.11,240.24,240.11,240.21,127488.0,208.8797,208.9927,208.8797,208.9666,127488.0
2017-04-27 10:05:00,240.21,240.27,240.06,240.13,25878.0,208.9666,209.0188,208.8362,208.897,25878.0
2017-04-27 10:10:00,240.13,240.35,240.12,240.29,30746.0,208.897,209.0884,208.8883,209.0362,30746.0
2017-04-27 10:15:00,240.28,240.33,240.2,240.2,52772.0,209.0275,209.071,208.9579,208.9579,52772.0
2017-04-27 10:20:00,240.2,240.22,240.11,240.16,47850.0,208.9579,208.9753,208.8797,208.9231,47850.0
2017-04-27 10:25:00,240.15,240.15,239.98,240.0,27928.0,208.9144,208.9144,208.7666,208.784,27928.0
2017-04-27 10:30:00,240.03,240.09,239.98,240.09,25407.0,208.8101,208.8623,208.7666,208.8623,25407.0
2017-04-27 10:35:00,240.07,240.13,240.02,240.11,31196.0,208.8449,208.897,208.8014,208.8797,31196.0
2017-04-27 10:40:00,240.09,240.11,240.05,240.06,18011.0,208.8623,208.8797,208.8275,208.8362,18011.0
2017-04-27 10:45:00,240.05,240.07,239.72,239.74,88648.0,208.8275,208.8449,208.5404,208.5578,88648.0
2017-04-27 10:50:00,239.71,239.79,239.58,239.66,62639.0,208.5317,208.6013,208.4186,208.4882,62639.0
2017-04-27 10:55:00,239.67,239.71,239.55,239.71,23595.0,208.4969,208.5317,208.3925,208.5317,23595.0
2017-04-27 11:00:00,239.71,239.84,239.66,239.79,33629.0,208.5317,208.6448,208.4882,208.6013,33629.0
2017-04-27 11:05:00,239.8,239.84,239.71,239.71,20370.0,208.61,208.6448,208.5317,208.5317,20370.0
2017-04-27 11:10:00,239.74,239.89,239.69,239.89,17944.0,208.5578,208.6883,208.5143,208.6883,17944.0
2017-04-27 11:15:00,239.88,239.88,239.8,239.82,18575.0,208.6796,208.6796,208.61,208.6274,18575.0
2017-04-27 11:20:00,239.83,239.85,239.77,239.8,10573.0,208.6361,208.6535,208.5839,208.61,10573.0
2017-04-27 11:25:00,239.84,239.86,239.67,239.71,22380.0,208.6448,208.6622,208.4969,208.5317,22380.0
2017-04-27 11:30:00,239.71,239.79,239.68,239.79,82039.0,208.5317,208.6013,208.5056,208.6013,82039.0
2017-04-27 11:35:00,239.77,239.78,239.63,239.63,14558.0,208.5839,208.5926,208.4621,208.4621,14558.0
2017-04-27 11:40:00,239.61,239.64,239.51,239.63,26483.0,208.4447,208.4708,208.3577,208.4621,26483.0
2017-04-27 11:45:00,239.62,239.66,239.54,239.56,28293.0,208.4534,208.4882,208.3838,208.4012,28293.0
2017-04-27 11:50:00,239.56,239.58,239.48,239.58,23237.0,208.4012,208.4186,208.3316,208.4186,23237.0
2017-04-27 11:55:00,239.6,239.66,239.59,239.63,13628.0,208.436,208.4882,208.4273,208.4621,13628.0
2017-04-27 12:00:00,239.61,239.76,239.61,239.76,26495.0,208.4447,208.5752,208.4447,208.5752,26495.0
2017-04-27 12:05:00,239.73,239.77,239.7,239.75,15117.0,208.5491,208.5839,208.523,208.5665,15117.0
2017-04-27 12:10:00,239.76,239.79,239.72,239.78,16769.0,208.5752,208.6013,208.5404,208.5926,16769.0
2017-04-27 12:15:00,239.79,239.79,239.71,239.75,10043.0,208.6013,208.6013,208.5317,208.5665,10043.0
2017-04-27 12:20:00,239.71,239.73,239.66,239.68,26858.0,208.5317,208.5491,208.4882,208.5056,26858.0
2017-04-27 12:25:00,239.67,239.7,239.64,239.7,10239.0,208.4969,208.523,208.4708,208.523,10239.0
2017-04-27 12:30:00,239.7,239.81,239.69,239.75,13825.0,208.523,208.6187,208.5143,208.5665,13825.0
2017-04-27 12:35:00,239.77,239.82,239.75,239.81,19331.0,208.5839,208.6274,208.5665,208.6187,19331.0
2017-04-27 12:40:00,239.81,239.95,239.81,239.93,43255.0,208.6187,208.7405,208.6187,208.7231,43255.0
2017-04-27 12:45:00,239.94,240.03,239.93,239.97,70037.0,208.7318,208.8101,208.7231,208.7579,70037.0
2017-04-27 12:50:00,239.96,240.13,239.94,240.13,34610.0,208.7492,208.897,208.7318,208.897,34610.0
2017-04-27 12:55:00,240.14,240.45,240.13,240.45,148228.0,208.9057,209.1754,208.897,209.1754,148228.0
2017-04-27 13:00:00,240.43,240.46,240.34,240.36,72309.0,209.158,209.1841,209.0797,209.0971,72309.0
2017-04-27 13:05:00,240.36,240.38,240.3,240.33,33139.0,209.0971,209.1145,209.0449,209.071,33139.0
2017-04-27 13:10:00,240.31,240.4,240.31,240.32,20820.0,209.0536,209.1319,209.0536,209.0623,20820.0
2017-04-27 13:15:00,240.31,240.31,240.26,240.27,10770.0,209.0536,209.0536,209.0101,209.0188,10770.0
2017-04-27 13:20:00,240.31,240.31,240.26,240.28,14201.0,209.0536,209.0536,209.0101,209.0275,14201.0
2017-04-27 13:25:00,240.28,240.32,240.28,240.31,7686.0,209.0275,209.0623,209.0275,209.0536,7686.0
2017-04-27 13:30:00,240.31,240.33,240.23,240.23,12759.0,209.0536,209.071,208.984,208.984,12759.0
2017-04-27 13:35:00,240.23,240.26,240.22,240.26,18463.0,208.984,209.0101,208.9753,209.0101,18463.0
2017-04-27 13:40:00,240.26,240.28,240.17,240.18,31625.0,209.0101,209.0275,208.9318,208.9405,31625.0
2017-04-27 13:45:00,240.17,240.22,240.15,240.15,49201.0,208.9318,208.9753,208.9144,208.9144,49201.0
2017-04-27 13:50:00,240.16,240.22,240.16,240.19,25173.0,208.9231,208.9753,208.9231,208.9492,25173.0
2017-04-27 13:55:00,240.19,240.22,240.15,240.19,67522.0,208.9492,208.9753,208.9144,208.9492,67522.0
2017-04-27 14:00:00,240.19,240.23,240.14,240.17,39911.0,208.9492,208.984,208.9057,208.9318,39911.0
2017-04-27 14:05:00,240.17,240.17,240.1,240.16,186594.0,208.9318,208.9318,208.871,208.9231,186594.0
2017-04-27 14:10:00,240.16,240.23,240.16,240.19,59583.0,208.9231,208.984,208.9231,208.9492,59583.0
2017-04-27 14:15:00,240.19,240.23,240.16,240.2,24825.0,208.9492,208.984,208.9231,208.9579,24825.0
2017-04-27 14:20:00,240.19,240.19,240.15,240.15,20055.0,208.9492,208.9492,208.9144,208.9144,20055.0
2017-04-27 14:25:00,240.13,240.13,240.06,240.13,16937.0,208.897,208.897,208.8362,208.897,16937.0
2017-04-27 14:30:00,240.13,240.28,240.13,240.27,27517.0,208.897,209.0275,208.897,209.0188,27517.0
2017-04-27 14:35:00,240.26,240.28,240.24,240.26,20625.0,209.0101,209.0275,208.9927,209.0101,20625.0
2017-04-27 14:40:00,240.27,240.3,240.21,240.28,37107.0,209.0188,209.0449,208.9666,209.0275,37107.0
2017-04-27 14:45:00,240.28,240.31,240.27,240.28,32261.0,209.0275,209.0536,209.0188,209.0275,32261.0
2017-04-27 14:50:00,240.29,240.31,240.2,240.23,22586.0,209.0362,209.0536,208.9579,208.984,22586.0
2017-04-27 14:55:00,240.24,240.26,240.21,240.22,20185.0,208.9927,209.0101,208.9666,208.9753,20185.0
2017-04-27 15:00:00,240.21,240.21,240.07,240.08,18473.0,208.9666,208.9666,208.8449,208.8536,18473.0
2017-04-27 15:05:00,240.09,240.11,239.95,240.01,25189.0,208.8623,208.8797,208.7405,208.7927,25189.0
2017-04-27 15:10:00,240.0,240.12,240.0,240.11,12539.0,208.784,208.8883,208.784,208.8797,12539.0
2017-04-27 15:15:00,240.1,240.15,240.06,240.07,23354.0,208.871,208.9144,208.8362,208.8449,23354.0
2017-04-27 15:20:00,240.06,240.13,240.03,240.11,14479.0,208.8362,208.897,208.8101,208.8797,14479.0
2017-04-27 15:25:00,240.11,240.12,240.07,240.12,30636.0,208.8797,208.8883,208.8449,208.8883,30636.0
2017-04-27 15:30:00,240.11,240.17,240.1,240.13,98362.0,208.8797,208.9318,208.871,208.897,98362.0
2017-04-27 15:35:00,240.13,240.13,240.0,240.03,28832.0,208.897,208.897,208.784,208.8101,28832.0
2017-04-27 15:40:00,240.01,240.11,240.01,240.08,37079.0,208.7927,208.8797,208.7927,208.8536,37079.0
2017-04-27 15:45:00,240.07,240.11,240.02,240.03,71350.0,208.8449,208.8797,208.8014,208.8101,71350.0
2017-04-27 15:50:00,240.02,240.08,239.94,240.07,70831.0,208.8014,208.8536,208.7318,208.8449,70831.0
2017-04-27 15:55:00,240.06,240.19,239.99,240.12,188053.0,208.8362,208.9492,208.7753,208.8883,188053.0
2017-04-28 09:30:00,240.45,240.45,240.1,240.15,158129.0,209.1754,209.1754,208.871,208.9144,158129.0
2017-04-28 09:35:00,240.17,240.17,240.04,240.04,29538.0,208.9318,208.9318,208.8188,208.8188,29538.0
2017-04-28 09:40:00,240.06,240.18,240.0,240.05,34554.0,208.8362,208.9405,208.784,208.8275,34554.0
2017-04-28 09:45:00,240.04,240.14,239.95,240.1,194444.0,208.8188,208.9057,208.7405,208.871,194444.0
2017-04-28 09:50:00,240.06,240.13,240.01,240.06,36085.0,208.8362,208.897,208.7927,208.8362,36085.0
2017-04-28 09:55:00,240.06,240.09,240.01,240.05,23673.0,208.8362,208.8623,208.7927,208.8275,23673.0
2017-04-28 10:00:00,240.06,240.09,239.98,240.04,14297.0,208.8362,208.8623,208.7666,208.8188,14297.0
2017-04-28 10:05:00,240.02,240.03,239.9,239.92,15721.0,208.8014,208.8101,208.697,208.7144,15721.0
2017-04-28 10:10:00,239.94,240.02,239.92,239.98,22826.0,208.7318,208.8014,208.7144,208.7666,22826.0
2017-04-28 10:15:00,239.98,239.98,239.88,239.91,11163.0,208.7666,208.7666,208.6796,208.7057,11163.0
2017-04-28 10:20:00,239.88,239.92,239.7,239.73,65315.0,208.6796,208.7144,208.523,208.5491,65315.0
2017-04-28 10:25:00,239.73,239.85,239.67,239.84,6531.0,208.5491,208.6535,208.4969,208.6448,6531.0
2017-04-28 10:30:00,239.83,239.84,239.71,239.76,17208.0,208.6361,208.6448,208.5317,208.5752,17208.0
2017-04-28 10:35:00,239.77,239.95,239.77,239.91,11928.0,208.5839,208.7405,208.5839,208.7057,11928.0
2017-04-28 10:40:00,239.89,239.95,239.86,239.89,4951.0,208.6883,208.7405,208.6622,208.6883,4951.0
2017-04-28 10:45:00,239.89,239.92,239.77,239.84,12128.0,208.6883,208.7144,208.5839,208.6448,12128.0
2017-04-28 10:50:00,239.82,239.98,239.78,239.97,4290.0,208.6274,208.7666,208.5926,208.7579,4290.0
2017-04-28 10:55:00,239.95,239.97,239.87,239.9,30542.0,208.7405,208.7579,208.6709,208.697,30542.0
2017-04-28 11:00:00,239.9,239.94,239.86,239.92,5809.0,208.697,208.7318,208.6622,208.7144,5809.0
2017-04-28 11:05:00,239.93,239.95,239.86,239.87,10294.0,208.7231,208.7405,208.6622,208.6709,10294.0
2017-04-28 11:10:00,239.87,239.89,239.67,239.67,9191.0,208.6709,208.6883,208.4969,208.4969,9191.0
2017-04-28 11:15:00,239.71,239.75,239.64,239.72,20783.0,208.5317,208.5665,208.4708,208.5404,20783.0
2017-04-28 11:20:00,239.76,239.77,239.68,239.69,16869.0,208.5752,208.5839,208.5056,208.5143,16869.0
2017-04-28 11:25:00,239.74,239.86,239.74,239.77,8970.0,208.5578,208.6622,208.5578,208.5839,8970.0
2017-04-28 11:30:00,239.77,239.77,239.55,239.61,24095.0,208.5839,208.5839,208.3925,208.4447,24095.0
2017-04-28 11:35:00,239.61,239.67,239.61,239.62,15860.0,208.4447,208.4969,208.4447,208.4534,15860.0
2017-04-28 11:40:00,239.61,239.7,239.56,239.57,17636.0,208.4447,208.523,208.4012,208.4099,17636.0
2017-04-28 11:45:00,239.58,239.63,239.54,239.62,4146.0,208.4186,208.4621,208.3838,208.4534,4146.0
2017-04-28 11:50:00,239.63,239.69,239.63,239.65,6398.0,208.4621,208.5143,208.4621,208.4795,6398.0
2017-04-28 11:55:00,239.69,239.69,239.62,239.62,18755.0,208.5143,208.5143,208.4534,208.4534,18755.0
2017-04-28 12:00:00,239.64,239.76,239.64,239.75,14271.0,208.4708,208.5752,208.4708,208.5665,14271.0
2017-04-28 12:05:00,239.78,239.84,239.77,239.83,23668.0,208.5926,208.6448,208.5839,208.6361,23668.0
2017-04-28 12:10:00,239.83,239.86,239.76,239.78,15981.0,208.6361,208.6622,208.5752,208.5926,15981.0
2017-04-28 12:15:00,239.77,239.79,239.74,239.79,9522.0,208.5839,208.6013,208.5578,208.6013,9522.0
2017-04-28 12:20:00,239.78,239.81,239.74,239.8,12414.0,208.5926,208.6187,208.5578,208.61,12414.0
2017-04-28 12:25:00,239.84,239.84,239.76,239.8,8222.0,208.6448,208.6448,208.5752,208.61,8222.0
2017-04-28 12:30:00,239.79,239.8,239.71,239.75,8052.0,208.6013,208.61,208.5317,208.5665,8052.0
2017-04-28 12:35:00,239.74,239.77,239.72,239.74,18438.0,208.5578,208.5839,208.5404,208.5578,18438.0
2017-04-28 12:40:00,239.73,239.8,239.68,239.78,7124.0,208.5491,208.61,208.5056,208.5926,7124.0
2017-04-28 12:45:00,239.77,239.8,239.74,239.8,11466.0,208.5839,208.61,208.5578,208.61,11466.0
2017-04-28 12:50:00,239.79,239.81,239.69,239.7,11817.0,208.6013,208.6187,208.5143,208.523,11817.0
2017-04-28 12:55:00,239.71,239.74,239.7,239.74,3532.0,208.5317,208.5578,208.523,208.5578,3532.0
2017-04-28 13:00:00,239.75,239.78,239.68,239.78,11218.0,208.5665,208.5926,208.5056,208.5926,11218.0
2017-04-28 13:05:00,239.79,239.79,239.72,239.72,14359.0,208.6013,208.6013,208.5404,208.5404,14359.0
2017-04-28 13:10:00,239.7,239.73,239.68,239.69,6550.0,208.523,208.5491,208.5056,208.5143,6550.0
2017-04-28 13:15:00,239.68,239.7,239.55,239.56,16793.0,208.5056,208.523,208.3925,208.4012,16793.0
2017-04-28 13:20:00,239.57,239.66,239.57,239.66,5930.0,208.4099,208.4882,208.4099,208.4882,5930.0
2017-04-28 13:25:00,239.64,239.72,239.64,239.7,6368.0,208.4708,208.5404,208.4708,208.523,6368.0
2017-04-28 13:30:00,239.69,239.74,239.68,239.71,9687.0,208.5143,208.5578,208.5056,208.5317,9687.0
2017-04-28 13:35:00,239.69,239.76,239.68,239.69,20236.0,208.5143,208.5752,208.5056,208.5143,20236.0
2017-04-28 13:40:00,239.68,239.69,239.6,239.63,11361.0,208.5056,208.5143,208.436,208.4621,11361.0
2017-04-28 13:45:00,239.61,239.64,239.59,239.61,30255.0,208.4447,208.4708,208.4273,208.4447,30255.0
2017-04-28 13:50:00,239.62,239.67,239.61,239.64,8101.0,208.4534,208.4969,208.4447,208.4708,8101.0
2017-04-28 13:55:00,239.67,239.67,239.59,239.62,11405.0,208.4969,208.4969,208.4273,208.4534,11405.0
2017-04-28 14:00:00,239.59,239.69,239.55,239.69,12363.0,208.4273,208.5143,208.3925,208.5143,12363.0
2017-04-28 14:05:00,239.71,239.71,239.55,239.58,18161.0,208.5317,208.5317,208.3925,208.4186,18161.0
2017-04-28 14:10:00,239.56,239.62,239.45,239.47,33178.0,208.4012,208.4534,208.3055,208.3229,33178.0
2017-04-28 14:15:00,239.47,239.56,239.47,239.52,12390.0,208.3229,208.4012,208.3229,208.3664,12390.0
2017-04-28 14:20:00,239.53,239.58,239.51,239.58,8084.0,208.3751,208.4186,208.3577,208.4186,8084.0
2017-04-28 14:25:00,239.6,239.6,239.53,239.58,29425.0,208.436,208.436,208.3751,208.4186,29425.0
2017-04-28 14:30:00,239.57,239.66,239.55,239.66,15874.0,208.4099,208.4882,208.3925,208.4882,15874.0
2017-04-28 14:35:00,239.67,239.67,239.59,239.62,13219.0,208.4969,208.4969,208.4273,208.4534,13219.0
2017-04-28 14:40:00,239.62,239.66,239.6,239.6,24489.0,208.4534,208.4882,208.436,208.436,24489.0
2017-04-28 14:45:00,239.6,239.66,239.59,239.63,18976.0,208.436,208.4882,208.4273,208.4621,18976.0
2017-04-28 14:50:00,239.62,239.64,239.58,239.58,16149.0,208.4534,208.4708,208.4186,208.4186,16149.0
2017-04-28 14:55:00,239.59,239.66,239.56,239.56,45801.0,208.4273,208.4882,208.4012,208.4012,45801.0
2017-04-28 15:00:00,239.56,239.61,239.5,239.6,20843.0,208.4012,208.4447,208.349,208.436,20843.0
2017-04-28 15:05:00,239.61,239.73,239.59,239.71,31614.0,208.4447,208.5491,208.4273,208.5317,31614.0
2017-04-28 15:10:00,239.72,239.74,239.68,239.73,15361.0,208.5404,208.5578,208.5056,208.5491,15361.0
2017-04-28 15:15:00,239.72,239.76,239.67,239.71,14912.0,208.5404,208.5752,208.4969,208.5317,14912.0
2017-04-28 15:20:00,239.71,239.72,239.62,239.64,15372.0,208.5317,208.5404,208.4534,208.4708,15372.0
2017-04-28 15:25:00,239.63,239.65,239.62,239.64,12594.0,208.4621,208.4795,208.4534,208.4708,12594.0
2017-04-28 15:30:00,239.63,239.7,239.57,239.69,28033.0,208.4621,208.523,208.4099,208.5143,28033.0
2017-04-28 15:35:00,239.69,239.7,239.6,239.62,33379.0,208.5143,208.523,208.436,208.4534,33379.0
2017-04-28 15:40:00,239.62,239.65,239.56,239.57,25057.0,208.4534,208.4795,208.4012,208.4099,25057.0
2017-04-28 15:45:00,239.56,239.63,239.54,239.62,44414.0,208.4012,208.4621,208.3838,208.4534,44414.0
2017-04-28 15:50:00,239.6,239.67,239.6,239.66,36364.0,208.436,208.4969,208.436,208.4882,36364.0
2017-04-28 15:55:00,239.66,239.76,239.6,239.61,238241.0,208.4882,208.5752,208.436,208.4447,238241.0
2017-05-01 09:30:00,240.19,240.2,240.05,240.06,62241.0,208.9492,208.9579,208.8275,208.8362,62241.0
2017-05-01 09:35:00,240.08,240.08,239.97,240.05,17200.0,208.8536,208.8536,208.7579,208.8275,17200.0
2017-05-01 09:40:00,240.08,240.11,240.05,240.1,17678.0,208.8536,208.8797,208.8275,208.871,17678.0
2017-05-01 09:45:00,240.08,240.12,239.95,239.95,13623.0,208.8536,208.8883,208.7405,208.7405,13623.0
2017-05-01 09:50:00,239.95,240.1,239.95,240.02,19298.0,208.7405,208.871,208.7405,208.8014,19298.0
2017-05-01 09:55:00,240.01,240.08,240.0,240.02,12299.0,208.7927,208.8536,208.784,208.8014,12299.0
2017-05-01 10:00:00,239.99,240.01,239.84,239.85,62842.0,208.7753,208.7927,208.6448,208.6535,62842.0
2017-05-01 10:05:00,239.84,239.92,239.84,239.87,7051.0,208.6448,208.7144,208.6448,208.6709,7051.0
2017-05-01 10:10:00,239.8,239.8,239.72,239.75,16207.0,208.61,208.61,208.5404,208.5665,16207.0
2017-05-01 10:15:00,239.73,239.88,239.73,239.88,4998.0,208.5491,208.6796,208.5491,208.6796,4998.0
2017-05-01 10:20:00,239.84,239.85,239.73,239.75,5475.0,208.6448,208.6535,208.5491,208.5665,5475.0
2017-05-01 10:25:00,239.76,239.94,239.7,239.89,64390.0,208.5752,208.7318,208.523,208.6883,64390.0
2017-05-01 10:30:00,239.86,239.99,239.85,239.99,25615.0,208.6622,208.7753,208.6535,208.7753,25615.0
2017-05-01 10:35:00,240.0,240.05,239.98,240.03,15475.0,208.784,208.8275,208.7666,208.8101,15475.0
2017-05-01 10:40:00,240.06,240.08,240.04,240.07,8276.0,208.8362,208.8536,208.8188,208.8449,8276.0
2017-05-01 10:45:00,240.06,240.28,240.05,240.28,41233.0,208.8362,209.0275,208.8275,209.0275,41233.0
2017-05-01 10:50:00,240.24,240.24,240.14,240.14,11714.0,208.9927,208.9927,208.9057,208.9057,11714.0
2017-05-01 10:55:00,240.19,240.35,240.17,240.28,17196.0,208.9492,209.0884,208.9318,209.0275,17196.0
2017-05-01 11:00:00,240.27,240.34,240.25,240.3,14442.0,209.0188,209.0797,209.0014,209.0449,14442.0
2017-05-01 11:05:00,240.29,240.29,240.23,240.23,4782.0,209.0362,209.0362,208.984,208.984,4782.0
2017-05-01 11:10:00,240.24,240.29,240.2,240.28,2951.0,208.9927,209.0362,208.9579,209.0275,2951.0
2017-05-01 11:15:00,240.28,240.3,240.22,240.22,5207.0,209.0275,209.0449,208.9753,208.9753,5207.0
2017-05-01 11:20:00,240.2,240.22,240.19,240.2,7127.0,208.9579,208.9753,208.9492,208.9579,7127.0
2017-05-01 11:25:00,240.22,240.27,240.14,240.16,22200.0,208.9753,209.0188,208.9057,208.9231,22200.0
2017-05-01 11:30:00,240.17,240.2,240.11,240.16,20344.0,208.9318,208.9579,208.8797,208.9231,20344.0
2017-05-01 11:35:00,240.17,240.18,240.11,240.17,14218.0,208.9318,208.9405,208.8797,208.9318,14218.0
2017-05-01 11:40:00,240.19,240.21,240.17,240.19,5106.0,208.9492,208.9666,208.9318,208.9492,5106.0
2017-05-01 11:45:00,240.19,240.3,240.19,240.28,25494.0,208.9492,209.0449,208.9492,209.0275,25494.0
2017-05-01 11:50:00,240.3,240.35,240.21,240.21,22398.0,209.0449,209.0884,208.9666,208.9666,22398.0
2017-05-01 11:55:00,240.21,240.29,240.21,240.24,9056.0,208.9666,209.0362,208.9666,208.9927,9056.0
2017-05-01 12:00:00,240.25,240.29,240.22,240.29,8344.0,209.0014,209.0362,208.9753,209.0362,8344.0
2017-05-01 12:05:00,240.29,240.36,240.27,240.34,11489.0,209.0362,209.0971,209.0188,209.0797,11489.0
2017-05-01 12:10:00,240.35,240.36,240.28,240.28,8639.0,209.0884,209.0971,209.0275,209.0275,8639.0
2017-05-01 12:15:00,240.27,240.28,240.18,240.27,3764.0,209.0188,209.0275,208.9405,209.0188,3764.0
2017-05-01 12:20:00,240.25,240.25,240.19,240.22,8300.0,209.0014,209.0014,208.9492,208.9753,8300.0
2017-05-01 12:25:00,240.26,240.3,240.2,240.3,3795.0,209.0101,209.0449,208.9579,209.0449,3795.0
2017-05-01 12:30:00,240.27,240.33,240.27,240.32,17956.0,209.0188,209.071,209.0188,209.0623,17956.0
2017-05-01 12:35:00,240.31,240.36,240.27,240.35,17262.0,209.0536,209.0971,209.0188,209.0884,17262.0
2017-05-01 12:40:00,240.33,240.36,240.31,240.33,3757.0,209.071,209.0971,209.0536,209.071,3757.0
2017-05-01 12:45:00,240.33,240.34,240.24,240.25,18011.0,209.071,209.0797,208.9927,209.0014,18011.0
2017-05-01 12:50:00,240.23,240.23,239.77,240.06,52454.0,208.984,208.984,208.5839,208.8362,52454.0
2017-05-01 12:55:00,240.02,240.13,240.0,240.05,38541.0,208.8014,208.897,208.784,208.8275,38541.0
2017-05-01 13:00:00,240.05,240.12,240.0,240.06,15926.0,208.8275,208.8883,208.784,208.8362,15926.0
2017-05-01 13:05:00,240.08,240.13,240.05,240.1,14175.0,208.8536,208.897,208.8275,208.871,14175.0
2017-05-01 13:10:00,240.09,240.14,240.07,240.09,34249.0,208.8623,208.9057,208.8449,208.8623,34249.0
2017-05-01 13:15:00,240.13,240.25,240.13,240.23,6902.0,208.897,209.0014,208.897,208.984,6902.0
2017-05-01 13:20:00,240.22,240.27,240.2,240.25,4108.0,208.9753,209.0188,208.9579,209.0014,4108.0
2017-05-01 13:25:00,240.24,240.28,240.22,240.24,9849.0,208.9927,209.0275,208.9753,208.9927,9849.0
2017-05-01 13:30:00,240.24,240.3,240.21,240.28,14672.0,208.9927,209.0449,208.9666,209.0275,14672.0
2017-05-01 13:35:00,240.26,240.29,240.22,240.22,10421.0,209.0101,209.0362,208.9753,208.9753,10421.0
2017-05-01 13:40:00,240.23,240.29,240.22,240.28,4068.0,208.984,209.0362,208.9753,209.0275,4068.0
2017-05-01 13:45:00,240.28,240.36,240.26,240.34,10106.0,209.0275,209.0971,209.0101,209.0797,10106.0
2017-05-01 13:50:00,240.34,240.46,240.33,240.41,106451.0,209.0797,209.1841,209.071,209.1406,106451.0
2017-05-01 13:55:00,240.41,240.53,240.4,240.53,47966.0,209.1406,209.245,209.1319,209.245,47966.0
2017-05-01 14:00:00,240.58,240.68,240.55,240.58,29050.0,209.2885,209.3755,209.2624,209.2885,29050.0
2017-05-01 14:05:00,240.59,240.6,240.49,240.54,23885.0,209.2972,209.3059,209.2102,209.2537,23885.0
2017-05-01 14:10:00,240.56,240.67,240.53,240.67,44879.0,209.2711,209.3668,209.245,209.3668,44879.0
2017-05-01 14:15:00,240.67,240.68,240.59,240.62,3227.0,209.3668,209.3755,209.2972,209.3233,3227.0
2017-05-01 14:20:00,240.64,240.64,240.56,240.59,40552.0,209.3407,209.3407,209.2711,209.2972,40552.0
2017-05-01 14:25:00,240.58,240.59,240.53,240.54,4167.0,209.2885,209.2972,209.245,209.2537,4167.0
2017-05-01 14:30:00,240.51,240.57,240.51,240.53,4985.0,209.2276,209.2798,209.2276,209.245,4985.0
2017-05-01 14:35:00,240.5,240.53,240.49,240.5,8171.0,209.2189,209.245,209.2102,209.2189,8171.0
2017-05-01 14:40:00,240.48,240.5,240.45,240.46,9562.0,209.2015,209.2189,209.1754,209.1841,9562.0
2017-05-01 14:45:00,240.44,240.48,240.39,240.39,14526.0,209.1667,209.2015,209.1232,209.1232,14526.0
2017-05-01 14:50:00,240.41,240.44,240.36,240.4,25801.0,209.1406,209.1667,209.0971,209.1319,25801.0
2017-05-01 14:55:00,240.38,240.47,240.37,240.46,13176.0,209.1145,209.1928,209.1058,209.1841,13176.0
2017-05-01 15:00:00,240.44,240.54,240.43,240.52,19068.0,209.1667,209.2537,209.158,209.2363,19068.0
2017-05-01 15:05:00,240.51,240.51,240.44,240.5,17020.0,209.2276,209.2276,209.1667,209.2189,17020.0
2017-05-01 15:10:00,240.51,240.59,240.5,240.59,16390.0,209.2276,209.2972,209.2189,209.2972,16390.0
2017-05-01 15:15:00,240.58,240.58,240.47,240.5,8523.0,209.2885,209.2885,209.1928,209.2189,8523.0
2017-05-01 15:20:00,240.47,240.47,240.39,240.41,30986.0,209.1928,209.1928,209.1232,209.1406,30986.0
2017-05-01 15:25:00,240.42,240.45,240.38,240.42,7492.0,209.1493,209.1754,209.1145,209.1493,7492.0
2017-05-01 15:30:00,240.43,240.61,240.42,240.59,20334.0,209.158,209.3146,209.1493,209.2972,20334.0
2017-05-01 15:35:00,240.58,240.63,240.48,240.5,25629.0,209.2885,209.332,209.2015,209.2189,25629.0
2017-05-01 15:40:00,240.48,240.55,240.47,240.52,27892.0,209.2015,209.2624,209.1928,209.2363,27892.0
2017-05-01 15:45:00,240.53,240.54,240.46,240.48,23496.0,209.245,209.2537,209.1841,209.2015,23496.0
2017-05-01 15:50:00,240.46,240.46,240.33,240.35,110992.0,209.1841,209.1841,209.071,209.0884,110992.0
2017-05-01 15:55:00,240.34,240.34,240.12,240.16,176095.0,209.0797,209.0797,208.8883,208.9231,176095.0
2017-05-02 09:30:00,240.39,240.48,240.36,240.43,75601.0,209.1232,209.2015,209.0971,209.158,75601.0
2017-05-02 09:35:00,240.44,240.49,240.31,240.38,58727.0,209.1667,209.2102,209.0536,209.1145,58727.0
2017-05-02 09:40:00,240.39,240.39,240.17,240.2,40155.0,209.1232,209.1232,208.9318,208.9579,40155.0
2017-05-02 09:45:00,240.19,240.2,239.92,239.97,81000.0,208.9492,208.9579,208.7144,208.7579,81000.0
2017-05-02 09:50:00,239.97,240.07,239.89,240.03,35635.0,208.7579,208.8449,208.6883,208.8101,35635.0
2017-05-02 09:55:00,240.03,240.03,239.85,239.9,29252.0,208.8101,208.8101,208.6535,208.697,29252.0
2017-05-02 10:00:00,239.86,239.98,239.82,239.98,29074.0,208.6622,208.7666,208.6274,208.7666,29074.0
2017-05-02 10:05:00,239.97,239.98,239.91,239.94,5169.0,208.7579,208.7666,208.7057,208.7318,5169.0
2017-05-02 10:10:00,239.91,239.98,239.85,239.94,9667.0,208.7057,208.7666,208.6535,208.7318,9667.0
2017-05-02 10:15:00,239.93,240.02,239.93,240.01,91494.0,208.7231,208.8014,208.7231,208.7927,91494.0
2017-05-02 10:20:00,240.02,240.04,239.98,240.03,15392.0,208.8014,208.8188,208.7666,208.8101,15392.0
2017-05-02 10:25:00,240.02,240.06,240.0,240.03,10386.0,208.8014,208.8362,208.784,208.8101,10386.0
2017-05-02 10:30:00,240.03,240.08,239.98,240.01,18723.0,208.8101,208.8536,208.7666,208.7927,18723.0
2017-05-02 10:35:00,239.99,240.02,239.94,239.95,25187.0,208.7753,208.8014,208.7318,208.7405,25187.0
2017-05-02 10:40:00,239.97,240.02,239.94,240.02,8150.0,208.7579,208.8014,208.7318,208.8014,8150.0
2017-05-02 10:45:00,240.06,240.13,240.01,240.04,15078.0,208.8362,208.897,208.7927,208.8188,15078.0
2017-05-02 10:50:00,240.05,240.07,240.01,240.04,19253.0,208.8275,208.8449,208.7927,208.8188,19253.0
2017-05-02 10:55:00,240.05,240.06,239.95,240.0,9467.0,208.8275,208.8362,208.7405,208.784,9467.0
2017-05-02 11:00:00,239.97,240.05,239.97,240.04,7992.0,208.7579,208.8275,208.7579,208.8188,7992.0
2017-05-02 11:05:00,240.05,240.06,239.97,239.97,18365.0,208.8275,208.8362,208.7579,208.7579,18365.0
2017-05-02 11:10:00,239.98,240.04,239.97,240.04,34467.0,208.7666,208.8188,208.7579,208.8188,34467.0
2017-05-02 11:15:00,240.04,240.04,239.98,240.0,16570.0,208.8188,208.8188,208.7666,208.784,16570.0
2017-05-02 11:20:00,240.01,240.02,239.92,239.92,16944.0,208.7927,208.8014,208.7144,208.7144,16944.0
2017-05-02 11:25:00,239.93,240.02,239.9,239.99,10995.0,208.7231,208.8014,208.697,208.7753,10995.0
2017-05-02 11:30:00,239.98,240.06,239.93,240.06,26747.0,208.7666,208.8362,208.7231,208.8362,26747.0
2017-05-02 11:35:00,240.05,240.1,240.05,240.1,13304.0,208.8275,208.871,208.8275,208.871,13304.0
2017-05-02 11:40:00,240.09,240.13,240.07,240.09,12426.0,208.8623,208.897,208.8449,208.8623,12426.0
2017-05-02 11:45:00,240.1,240.1,240.06,240.07,44421.0,208.871,208.871,208.8362,208.8449,44421.0
2017-05-02 11:50:00,240.07,240.1,240.01,240.04,25012.0,208.8449,208.871,208.7927,208.8188,25012.0
2017-05-02 11:55:00,240.02,240.09,240.01,240.08,31628.0,208.8014,208.8623,208.7927,208.8536,31628.0
2017-05-02 12:00:00,240.09,240.31,240.09,240.22,54601.0,208.8623,209.0536,208.8623,208.9753,54601.0
2017-05-02 12:05:00,240.23,240.26,240.19,240.23,14680.0,208.984,209.0101,208.9492,208.984,14680.0
2017-05-02 12:10:00,240.23,240.26,240.19,240.23,21777.0,208.984,209.0101,208.9492,208.984,21777.0
2017-05-02 12:15:00,240.25,240.3,240.19,240.27,17869.0,209.0014,209.0449,208.9492,209.0188,17869.0
2017-05-02 12:20:00,240.28,240.34,240.26,240.28,19447.0,209.0275,209.0797,209.0101,209.0275,19447.0
2017-05-02 12:25:00,240.28,240.33,240.28,240.3,9805.0,209.0275,209.071,209.0275,209.0449,9805.0
2017-05-02 12:30:00,240.3,240.35,240.3,240.31,9576.0,209.0449,209.0884,209.0449,209.0536,9576.0
2017-05-02 12:35:00,240.31,240.39,240.31,240.38,71617.0,209.0536,209.1232,209.0536,209.1145,71617.0
2017-05-02 12:40:00,240.38,240.41,240.33,240.36,16148.0,209.1145,209.1406,209.071,209.0971,16148.0
2017-05-02 12:45:00,240.36,240.4,240.34,240.36,21054.0,209.0971,209.1319,209.0797,209.0971,21054.0
2017-05-02 12:50:00,240.36,240.36,240.28,240.31,18879.0,209.0971,209.0971,209.0275,209.0536,18879.0
2017-05-02 12:55:00,240.32,240.36,240.31,240.34,11517.0,209.0623,209.0971,209.0536,209.0797,11517.0
2017-05-02 13:00:00,240.34,240.35,240.26,240.26,10199.0,209.0797,209.0884,209.0101,209.0101,10199.0
2017-05-02 13:05:00,240.28,240.3,240.27,240.3,20538.0,209.0275,209.0449,209.0188,209.0449,20538.0
2017-05-02 13:10:00,240.29,240.3,240.24,240.3,15068.0,209.0362,209.0449,208.9927,209.0449,15068.0
2017-05-02 13:15:00,240.28,240.4,240.27,240.38,173784.0,209.0275,209.1319,209.0188,209.1145,173784.0
2017-05-02 13:20:00,240.4,240.4,240.3,240.31,17498.0,209.1319,209.1319,209.0449,209.0536,17498.0
2017-05-02 13:25:00,240.31,240.36,240.26,240.28,8432.0,209.0536,209.0971,209.0101,209.0275,8432.0
2017-05-02 13:30:00,240.26,240.3,240.26,240.28,10093.0,209.0101,209.0449,209.0101,209.0275,10093.0
2017-05-02 13:35:00,240.28,240.3,240.26,240.3,15287.0,209.0275,209.0449,209.0101,209.0449,15287.0
2017-05-02 13:40:00,240.29,240.3,240.24,240.3,10206.0,209.0362,209.0449,208.9927,209.0449,10206.0
2017-05-02 13:45:00,240.29,240.3,240.24,240.25,18352.0,209.0362,209.0449,208.9927,209.0014,18352.0
2017-05-02 13:50:00,240.27,240.28,240.17,240.21,39883.0,209.0188,209.0275,208.9318,208.9666,39883.0
2017-05-02 13:55:00,240.2,240.21,240.14,240.18,36803.0,208.9579,208.9666,208.9057,208.9405,36803.0
2017-05-02 14:00:00,240.17,240.24,240.15,240.24,21322.0,208.9318,208.9927,208.9144,208.9927,21322.0
2017-05-02 14:05:00,240.25,240.25,240.18,240.21,55866.0,209.0014,209.0014,208.9405,208.9666,55866.0
2017-05-02 14:10:00,240.21,240.27,240.18,240.25,49506.0,208.9666,209.0188,208.9405,209.0014,49506.0
2017-05-02 14:15:00,240.24,240.29,240.23,240.25,25503.0,208.9927,209.0362,208.984,209.0014,25503.0
2017-05-02 14:20:00,240.25,240.29,240.2,240.24,45596.0,209.0014,209.0362,208.9579,208.9927,45596.0
2017-05-02 14:25:00,240.24,240.26,240.14,240.15,32520.0,208.9927,209.0101,208.9057,208.9144,32520.0
2017-05-02 14:30:00,240.14,240.18,240.13,240.17,28940.0,208.9057,208.9405,208.897,208.9318,28940.0
2017-05-02 14:35:00,240.14,240.14,240.06,240.06,19463.0,208.9057,208.9057,208.8362,208.8362,19463.0
2017-05-02 14:40:00,240.06,240.1,240.02,240.1,21064.0,208.8362,208.871,208.8014,208.871,21064.0
2017-05-02 14:45:00,240.09,240.1,240.0,240.0,51202.0,208.8623,208.871,208.784,208.784,51202.0
2017-05-02 14:50:00,239.99,240.01,239.9,239.91,27768.0,208.7753,208.7927,208.697,208.7057,27768.0
2017-05-02 14:55:00,239.91,240.0,239.9,239.97,21639.0,208.7057,208.784,208.697,208.7579,21639.0
2017-05-02 15:00:00,239.95,239.98,239.93,239.93,19557.0,208.7405,208.7666,208.7231,208.7231,19557.0
2017-05-02 15:05:00,239.94,240.01,239.9,240.0,24006.0,208.7318,208.7927,208.697,208.784,24006.0
2017-05-02 15:10:00,239.99,240.06,239.97,240.04,20873.0,208.7753,208.8362,208.7579,208.8188,20873.0
2017-05-02 15:15:00,240.04,240.07,240.02,240.04,45155.0,208.8188,208.8449,208.8014,208.8188,45155.0
2017-05-02 15:20:00,240.03,240.08,240.02,240.07,30151.0,208.8101,208.8536,208.8014,208.8449,30151.0
2017-05-02 15:25:00,240.06,240.09,240.03,240.03,40328.0,208.8362,208.8623,208.8101,208.8101,40328.0
2017-05-02 15:30:00,240.02,240.09,240.0,240.02,41984.0,208.8014,208.8623,208.784,208.8014,41984.0
2017-05-02 15:35:00,240.03,240.07,240.0,240.07,42640.0,208.8101,208.8449,208.784,208.8449,42640.0
2017-05-02 15:40:00,240.07,240.11,240.05,240.1,38157.0,208.8449,208.8797,208.8275,208.871,38157.0
2017-05-02 15:45:00,240.09,240.1,240.05,240.07,33656.0,208.8623,208.871,208.8275,208.8449,33656.0
2017-05-02 15:50:00,240.08,240.23,240.08,240.2,41351.0,208.8536,208.984,208.8536,208.9579,41351.0
2017-05-02 15:55:00,240.19,240.32,240.15,240.29,119905.0,208.9492,209.0623,208.9144,209.0362,119905.0
2017-05-03 09:30:00,239.81,239.83,239.69,239.77,52719.0,208.6187,208.6361,208.5143,208.5839,52719.0
2017-05-03 09:35:00,239.8,239.9,239.77,239.81,41312.0,208.61,208.697,208.5839,208.6187,41312.0
2017-05-03 09:40:00,239.83,239.88,239.78,239.87,21237.0,208.6361,208.6796,208.5926,208.6709,21237.0
2017-05-03 09:45:00,239.9,239.98,239.86,239.91,23726.0,208.697,208.7666,208.6622,208.7057,23726.0
2017-05-03 09:50:00,239.91,239.99,239.87,239.94,53151.0,208.7057,208.7753,208.6709,208.7318,53151.0
2017-05-03 09:55:00,239.94,239.95,239.85,239.88,9844.0,208.7318,208.7405,208.6535,208.6796,9844.0
2017-05-03 10:00:00,239.9,239.98,239.75,239.86,50985.0,208.697,208.7666,208.5665,208.6622,50985.0
2017-05-03 10:05:00,239.85,239.87,239.62,239.63,43240.0,208.6535,208.6709,208.4534,208.4621,43240.0
2017-05-03 10:10:00,239.64,239.73,239.57,239.69,39964.0,208.4708,208.5491,208.4099,208.5143,39964.0
2017-05-03 10:15:00,239.69,239.88,239.66,239.84,49479.0,208.5143,208.6796,208.4882,208.6448,49479.0
2017-05-03 10:20:00,239.83,239.89,239.82,239.88,22214.0,208.6361,208.6883,208.6274,208.6796,22214.0
2017-05-03 10:25:00,239.88,239.93,239.83,239.91,22104.0,208.6796,208.7231,208.6361,208.7057,22104.0
2017-05-03 10:30:00,239.89,239.9,239.82,239.85,29424.0,208.6883,208.697,208.6274,208.6535,29424.0
2017-05-03 10:35:00,239.85,239.93,239.77,239.77,30891.0,208.6535,208.7231,208.5839,208.5839,30891.0
2017-05-03 10:40:00,239.77,239.78,239.67,239.68,41395.0,208.5839,208.5926,208.4969,208.5056,41395.0
2017-05-03 10:45:00,239.68,239.71,239.5,239.55,43572.0,208.5056,208.5317,208.349,208.3925,43572.0
2017-05-03 10:50:00,239.54,239.55,239.22,239.33,86269.0,208.3838,208.3925,208.1054,208.2011,86269.0
2017-05-03 10:55:00,239.33,239.42,239.3,239.37,26583.0,208.2011,208.2794,208.175,208.2359,26583.0
2017-05-03 11:00:00,239.38,239.48,239.37,239.38,52341.0,208.2446,208.3316,208.2359,208.2446,52341.0
2017-05-03 11:05:00,239.39,239.55,239.37,239.53,62139.0,208.2533,208.3925,208.2359,208.3751,62139.0
2017-05-03 11:10:00,239.53,239.56,239.48,239.5,41622.0,208.3751,208.4012,208.3316,208.349,41622.0
2017-05-03 11:15:00,239.51,239.57,239.49,239.57,47995.0,208.3577,208.4099,208.3403,208.4099,47995.0
2017-05-03 11:20:00,239.58,239.71,239.58,239.65,66952.0,208.4186,208.5317,208.4186,208.4795,66952.0
2017-05-03 11:25:00,239.65,239.68,239.63,239.66,37365.0,208.4795,208.5056,208.4621,208.4882,37365.0
2017-05-03 11:30:00,239.66,239.72,239.62,239.63,51092.0,208.4882,208.5404,208.4534,208.4621,51092.0
2017-05-03 11:35:00,239.64,239.74,239.63,239.69,38604.0,208.4708,208.5578,208.4621,208.5143,38604.0
2017-05-03 11:40:00,239.71,239.71,239.66,239.67,53593.0,208.5317,208.5317,208.4882,208.4969,53593.0
2017-05-03 11:45:00,239.66,239.78,239.65,239.77,44365.0,208.4882,208.5926,208.4795,208.5839,44365.0
2017-05-03 11:50:00,239.77,239.83,239.76,239.79,60929.0,208.5839,208.6361,208.5752,208.6013,60929.0
2017-05-03 11:55:00,239.8,239.87,239.78,239.82,54805.0,208.61,208.6709,208.5926,208.6274,54805.0
2017-05-03 12:00:00,239.81,239.84,239.75,239.84,49526.0,208.6187,208.6448,208.5665,208.6448,49526.0
2017-05-03 12:05:00,239.84,239.87,239.81,239.83,27808.0,208.6448,208.6709,208.6187,208.6361,27808.0
2017-05-03 12:10:00,239.82,239.82,239.76,239.78,41346.0,208.6274,208.6274,208.5752,208.5926,41346.0
2017-05-03 12:15:00,239.79,239.82,239.77,239.8,39851.0,208.6013,208.6274,208.5839,208.61,39851.0
2017-05-03 12:20:00,239.8,239.81,239.75,239.75,14621.0,208.61,208.6187,208.5665,208.5665,14621.0
2017-05-03 12:25:00,239.76,239.82,239.75,239.82,43265.0,208.5752,208.6274,208.5665,208.6274,43265.0
2017-05-03 12:30:00,239.83,239.85,239.78,239.79,34715.0,208.6361,208.6535,208.5926,208.6013,34715.0
2017-05-03 12:35:00,239.8,239.81,239.75,239.8,43316.0,208.61,208.6187,208.5665,208.61,43316.0
2017-05-03 12:40:00,239.8,239.84,239.72,239.77,62212.0,208.61,208.6448,208.5404,208.5839,62212.0
2017-05-03 12:45:00,239.77,239.78,239.7,239.71,49717.0,208.5839,208.5926,208.523,208.5317,49717.0
2017-05-03 12:50:00,239.71,239.71,239.66,239.7,34709.0,208.5317,208.5317,208.4882,208.523,34709.0
2017-05-03 12:55:00,239.71,239.76,239.71,239.74,26816.0,208.5317,208.5752,208.5317,208.5578,26816.0
2017-05-03 13:00:00,239.76,239.82,239.76,239.82,37138.0,208.5752,208.6274,208.5752,208.6274,37138.0
2017-05-03 13:05:00,239.82,239.82,239.71,239.72,44962.0,208.6274,208.6274,208.5317,208.5404,44962.0
2017-05-03 13:10:00,239.72,239.77,239.72,239.72,41771.0,208.5404,208.5839,208.5404,208.5404,41771.0
2017-05-03 13:15:00,239.73,239.74,239.68,239.69,21143.0,208.5491,208.5578,208.5056,208.5143,21143.0
2017-05-03 13:20:00,239.68,239.7,239.65,239.66,29023.0,208.5056,208.523,208.4795,208.4882,29023.0
2017-05-03 13:25:00,239.65,239.65,239.51,239.6,43516.0,208.4795,208.4795,208.3577,208.436,43516.0
2017-05-03 13:30:00,239.6,239.64,239.58,239.58,35887.0,208.436,208.4708,208.4186,208.4186,35887.0
2017-05-03 13:35:00,239.58,239.61,239.54,239.6,48201.0,208.4186,208.4447,208.3838,208.436,48201.0
2017-05-03 13:40:00,239.59,239.61,239.54,239.6,33927.0,208.4273,208.4447,208.3838,208.436,33927.0
2017-05-03 13:45:00,239.6,239.62,239.54,239.56,57653.0,208.436,208.4534,208.3838,208.4012,57653.0
2017-05-03 13:50:00,239.55,239.67,239.55,239.63,14097.0,208.3925,208.4969,208.3925,208.4621,14097.0
2017-05-03 13:55:00,239.64,239.76,239.64,239.74,120817.0,208.4708,208.5752,208.4708,208.5578,120817.0
2017-05-03 14:00:00,239.74,239.89,239.67,239.87,81191.0,208.5578,208.6883,208.4969,208.6709,81191.0
2017-05-03 14:05:00,239.87,240.05,239.87,239.89,82156.0,208.6709,208.8275,208.6709,208.6883,82156.0
2017-05-03 14:10:00,239.88,239.92,239.84,239.87,33375.0,208.6796,208.7144,208.6448,208.6709,33375.0
2017-05-03 14:15:00,239.88,239.91,239.56,239.65,67893.0,208.6796,208.7057,208.4012,208.4795,67893.0
2017-05-03 14:20:00,239.64,239.77,239.64,239.76,24714.0,208.4708,208.5839,208.4708,208.5752,24714.0
2017-05-03 14:25:00,239.77,239.8,239.62,239.71,49704.0,208.5839,208.61,208.4534,208.5317,49704.0
2017-05-03 14:30:00,239.71,239.76,239.63,239.75,32751.0,208.5317,208.5752,208.4621,208.5665,32751.0
2017-05-03 14:35:00,239.74,239.77,239.69,239.75,13114.0,208.5578,208.5839,208.5143,208.5665,13114.0
2017-05-03 14:40:00,239.75,239.92,239.74,239.89,47798.0,208.5665,208.7144,208.5578,208.6883,47798.0
2017-05-03 14:45:00,239.88,239.92,239.82,239.91,30842.0,208.6796,208.7144,208.6274,208.7057,30842.0
2017-05-03 14:50:00,239.91,239.98,239.91,239.97,28077.0,208.7057,208.7666,208.7057,208.7579,28077.0
2017-05-03 14:55:00,239.97,239.99,239.93,239.95,20500.0,208.7579,208.7753,208.7231,208.7405,20500.0
2017-05-03 15:00:00,239.96,240.12,239.9,240.07,35719.0,208.7492,208.8883,208.697,208.8449,35719.0
2017-05-03 15:05:00,240.05,240.06,239.96,240.0,49897.0,208.8275,208.8362,208.7492,208.784,49897.0
2017-05-03 15:10:00,240.0,240.03,239.89,239.93,30925.0,208.784,208.8101,208.6883,208.7231,30925.0
2017-05-03 15:15:00,239.95,239.96,239.86,239.9,26975.0,208.7405,208.7492,208.6622,208.697,26975.0
2017-05-03 15:20:00,239.9,239.98,239.87,239.94,208656.0,208.697,208.7666,208.6709,208.7318,208656.0
2017-05-03 15:25:00,239.94,239.96,239.83,239.94,155027.0,208.7318,208.7492,208.6361,208.7318,155027.0
2017-05-03 15:30:00,239.93,240.01,239.91,240.0,140217.0,208.7231,208.7927,208.7057,208.784,140217.0
2017-05-03 15:35:00,240.0,240.06,239.96,239.99,118027.0,208.784,208.8362,208.7492,208.7753,118027.0
2017-05-03 15:40:00,239.99,240.05,239.98,240.03,94995.0,208.7753,208.8275,208.7666,208.8101,94995.0
2017-05-03 15:45:00,240.02,240.12,240.02,240.1,126552.0,208.8014,208.8883,208.8014,208.871,126552.0
2017-05-03 15:50:00,240.11,240.24,240.11,240.23,202308.0,208.8797,208.9927,208.8797,208.984,202308.0
2017-05-03 15:55:00,240.23,240.26,239.99,240.04,318043.0,208.984,209.0101,208.7753,208.8188,318043.0
2017-05-04 09:30:00,240.37,240.44,240.23,240.25,70272.0,209.1058,209.1667,208.984,209.0014,70272.0
2017-05-04 09:35:00,240.23,240.28,240.04,240.09,51130.0,208.984,209.0275,208.8188,208.8623,51130.0
2017-05-04 09:40:00,240.08,240.15,240.02,240.1,29160.0,208.8536,208.9144,208.8014,208.871,29160.0
2017-05-04 09:45:00,240.13,240.14,239.93,239.99,20106.0,208.897,208.9057,208.7231,208.7753,20106.0
2017-05-04 09:50:00,239.98,239.99,239.81,239.81,30465.0,208.7666,208.7753,208.6187,208.6187,30465.0
2017-05-04 09:55:00,239.79,239.95,239.79,239.93,13658.0,208.6013,208.7405,208.6013,208.7231,13658.0
2017-05-04 10:00:00,239.94,240.09,239.89,240.05,24182.0,208.7318,208.8623,208.6883,208.8275,24182.0
2017-05-04 10:05:00,240.04,240.11,239.99,240.09,70350.0,208.8188,208.8797,208.7753,208.8623,70350.0
2017-05-04 10:10:00,240.1,240.11,239.99,240.07,28570.0,208.871,208.8797,208.7753,208.8449,28570.0
2017-05-04 10:15:00,240.06,240.22,240.06,240.2,22256.0,208.8362,208.9753,208.8362,208.9579,22256.0
2017-05-04 10:20:00,240.21,240.26,240.18,240.21,26902.0,208.9666,209.0101,208.9405,208.9666,26902.0
2017-05-04 10:25:00,240.21,240.36,240.21,240.28,28114.0,208.9666,209.0971,208.9666,209.0275,28114.0
2017-05-04 10:30:00,240.29,240.34,240.21,240.28,25525.0,209.0362,209.0797,208.9666,209.0275,25525.0
2017-05-04 10:35:00,240.27,240.35,240.21,240.28,36388.0,209.0188,209.0884,208.9666,209.0275,36388.0
2017-05-04 10:40:00,240.28,240.29,240.14,240.22,47617.0,209.0275,209.0362,208.9057,208.9753,47617.0
2017-05-04 10:45:00,240.2,240.24,240.16,240.19,21303.0,208.9579,208.9927,208.9231,208.9492,21303.0
2017-05-04 10:50:00,240.17,240.2,240.01,240.01,18925.0,208.9318,208.9579,208.7927,208.7927,18925.0
2017-05-04 10:55:00,240.04,240.08,239.93,240.08,18692.0,208.8188,208.8536,208.7231,208.8536,18692.0
2017-05-04 11:00:00,240.1,240.15,240.04,240.12,15700.0,208.871,208.9144,208.8188,208.8883,15700.0
2017-05-04 11:05:00,240.14,240.14,240.05,240.06,19684.0,208.9057,208.9057,208.8275,208.8362,19684.0
2017-05-04 11:10:00,240.02,240.1,240.02,240.04,38022.0,208.8014,208.871,208.8014,208.8188,38022.0
2017-05-04 11:15:00,240.05,240.12,239.95,240.11,81133.0,208.8275,208.8883,208.7405,208.8797,81133.0
2017-05-04 11:20:00,240.12,240.17,240.1,240.17,25381.0,208.8883,208.9318,208.871,208.9318,25381.0
2017-05-04 11:25:00,240.16,240.16,240.06,240.08,45046.0,208.9231,208.9231,208.8362,208.8536,45046.0
2017-05-04 11:30:00,240.08,240.15,240.04,240.15,46771.0,208.8536,208.9144,208.8188,208.9144,46771.0
2017-05-04 11:35:00,240.17,240.28,240.15,240.27,154085.0,208.9318,209.0275,208.9144,209.0188,154085.0
2017-05-04 11:40:00,240.27,240.34,240.24,240.33,24156.0,209.0188,209.0797,208.9927,209.071,24156.0
2017-05-04 11:45:00,240.34,240.34,240.27,240.31,32100.0,209.0797,209.0797,209.0188,209.0536,32100.0
2017-05-04 11:50:00,240.31,240.31,240.19,240.23,15652.0,209.0536,209.0536,208.9492,208.984,15652.0
2017-05-04 11:55:00,240.22,240.25,239.97,240.01,47194.0,208.9753,209.0014,208.7579,208.7927,47194.0
2017-05-04 12:00:00,239.99,240.06,239.74,239.75,111737.0,208.7753,208.8362,208.5578,208.5665,111737.0
2017-05-04 12:05:00,239.8,239.84,239.76,239.77,11733.0,208.61,208.6448,208.5752,208.5839,11733.0
2017-05-04 12:10:00,239.73,239.74,239.55,239.55,33570.0,208.5491,208.5578,208.3925,208.3925,33570.0
2017-05-04 12:15:00,239.52,239.61,239.28,239.32,270432.0,208.3664,208.4447,208.1576,208.1924,270432.0
2017-05-04 12:20:00,239.32,239.55,239.32,239.54,48587.0,208.1924,208.3925,208.1924,208.3838,48587.0
2017-05-04 12:25:00,239.54,239.61,239.49,239.57,31809.0,208.3838,208.4447,208.3403,208.4099,31809.0
2017-05-04 12:30:00,239.58,239.61,239.54,239.59,10866.0,208.4186,208.4447,208.3838,208.4273,10866.0
2017-05-04 12:35:00,239.59,239.67,239.52,239.67,11215.0,208.4273,208.4969,208.3664,208.4969,11215.0
2017-05-04 12:40:00,239.69,239.71,239.67,239.7,10682.0,208.5143,208.5317,208.4969,208.523,10682.0
2017-05-04 12:45:00,239.72,239.88,239.69,239.87,28700.0,208.5404,208.6796,208.5143,208.6709,28700.0
2017-05-04 12:50:00,239.87,239.97,239.83,239.95,32557.0,208.6709,208.7579,208.6361,208.7405,32557.0
2017-05-04 12:55:00,239.94,240.06,239.92,240.02,37523.0,208.7318,208.8362,208.7144,208.8014,37523.0
2017-05-04 13:00:00,240.02,240.07,239.99,240.06,21998.0,208.8014,208.8449,208.7753,208.8362,21998.0
2017-05-04 13:05:00,240.07,240.12,240.01,240.01,17880.0,208.8449,208.8883,208.7927,208.7927,17880.0
2017-05-04 13:10:00,240.01,240.02,239.94,239.95,17047.0,208.7927,208.8014,208.7318,208.7405,17047.0
2017-05-04 13:15:00,239.95,240.0,239.88,239.9,20441.0,208.7405,208.784,208.6796,208.697,20441.0
2017-05-04 13:20:00,239.89,239.95,239.89,239.89,22325.0,208.6883,208.7405,208.6883,208.6883,22325.0
2017-05-04 13:25:00,239.88,239.92,239.88,239.92,6844.0,208.6796,208.7144,208.6796,208.7144,6844.0
2017-05-04 13:30:00,239.92,239.92,239.82,239.86,11492.0,208.7144,208.7144,208.6274,208.6622,11492.0
2017-05-04 13:35:00,239.86,239.95,239.83,239.89,17169.0,208.6622,208.7405,208.6361,208.6883,17169.0
2017-05-04 13:40:00,239.89,239.9,239.84,239.88,24587.0,208.6883,208.697,208.6448,208.6796,24587.0
2017-05-04 13:45:00,239.88,240.16,239.88,240.16,59558.0,208.6796,208.9231,208.6796,208.9231,59558.0
2017-05-04 13:50:00,240.14,240.14,239.94,240.0,22374.0,208.9057,208.9057,208.7318,208.784,22374.0
2017-05-04 13:55:00,240.02,240.05,239.96,240.01,19897.0,208.8014,208.8275,208.7492,208.7927,19897.0
2017-05-04 14:00:00,240.03,240.16,240.02,240.1,29319.0,208.8101,208.9231,208.8014,208.871,29319.0
2017-05-04 14:05:00,240.1,240.14,240.06,240.12,52708.0,208.871,208.9057,208.8362,208.8883,52708.0
2017-05-04 14:10:00,240.11,240.17,240.03,240.17,24629.0,208.8797,208.9318,208.8101,208.9318,24629.0
2017-05-04 14:15:00,240.16,240.23,239.94,239.94,56086.0,208.9231,208.984,208.7318,208.7318,56086.0
2017-05-04 14:20:00,239.95,239.95,239.73,239.9,83037.0,208.7405,208.7405,208.5491,208.697,83037.0
2017-05-04 14:25:00,239.92,240.11,239.92,240.08,55262.0,208.7144,208.8797,208.7144,208.8536,55262.0
2017-05-04 14:30:00,240.08,240.15,240.06,240.13,65426.0,208.8536,208.9144,208.8362,208.897,65426.0
2017-05-04 14:35:00,240.12,240.15,240.02,240.14,23677.0,208.8883,208.9144,208.8014,208.9057,23677.0
2017-05-04 14:40:00,240.12,240.22,240.12,240.15,49843.0,208.8883,208.9753,208.8883,208.9144,49843.0
2017-05-04 14:45:00,240.15,240.28,240.15,240.24,64968.0,208.9144,209.0275,208.9144,208.9927,64968.0
2017-05-04 14:50:00,240.25,240.26,240.14,240.15,15793.0,209.0014,209.0101,208.9057,208.9144,15793.0
2017-05-04 14:55:00,240.14,240.17,239.94,240.02,36699.0,208.9057,208.9318,208.7318,208.8014,36699.0
2017-05-04 15:00:00,240.01,240.1,239.93,240.1,33058.0,208.7927,208.871,208.7231,208.871,33058.0
2017-05-04 15:05:00,240.1,240.12,240.01,240.02,26762.0,208.871,208.8883,208.7927,208.8014,26762.0
2017-05-04 15:10:00,240.02,240.08,239.92,240.04,40591.0,208.8014,208.8536,208.7144,208.8188,40591.0
2017-05-04 15:15:00,240.04,240.16,240.0,240.11,235704.0,208.8188,208.9231,208.784,208.8797,235704.0
2017-05-04 15:20:00,240.11,240.16,240.09,240.13,34679.0,208.8797,208.9231,208.8623,208.897,34679.0
2017-05-04 15:25:00,240.13,240.13,240.05,240.07,30810.0,208.897,208.897,208.8275,208.8449,30810.0
2017-05-04 15:30:00,240.07,240.19,240.06,240.12,92586.0,208.8449,208.9492,208.8362,208.8883,92586.0
2017-05-04 15:35:00,240.11,240.17,240.06,240.16,31734.0,208.8797,208.9318,208.8362,208.9231,31734.0
2017-05-04 15:40:00,240.15,240.21,240.09,240.21,41623.0,208.9144,208.9666,208.8623,208.9666,41623.0
2017-05-04 15:45:00,240.2,240.2,240.13,240.15,50712.0,208.9579,208.9579,208.897,208.9144,50712.0
2017-05-04 15:50:00,240.14,240.31,240.14,240.24,158744.0,208.9057,209.0536,208.9057,208.9927,158744.0
2017-05-04 15:55:00,240.23,240.27,240.18,240.26,141921.0,208.984,209.0188,208.9405,209.0101,141921.0
2017-05-05 09:30:00,240.7,240.82,240.64,240.68,76896.0,209.3929,209.4973,209.3407,209.3755,76896.0
2017-05-05 09:35:00,240.69,240.69,240.53,240.63,33229.0,209.3842,209.3842,209.245,209.332,33229.0
2017-05-05 09:40:00,240.6,240.6,240.41,240.45,43295.0,209.3059,209.3059,209.1406,209.1754,43295.0
2017-05-05 09:45:00,240.45,240.53,240.38,240.46,9814.0,209.1754,209.245,209.1145,209.1841,9814.0
2017-05-05 09:50:00,240.44,240.57,240.44,240.45,14480.0,209.1667,209.2798,209.1667,209.1754,14480.0
2017-05-05 09:55:00,240.44,240.45,240.35,240.37,23929.0,209.1667,209.1754,209.0884,209.1058,23929.0
2017-05-05 10:00:00,240.36,240.42,240.34,240.4,17274.0,209.0971,209.1493,209.0797,209.1319,17274.0
2017-05-05 10:05:00,240.4,240.52,240.4,240.52,28109.0,209.1319,209.2363,209.1319,209.2363,28109.0
2017-05-05 10:10:00,240.52,240.58,240.43,240.51,27864.0,209.2363,209.2885,209.158,209.2276,27864.0
2017-05-05 10:15:00,240.51,240.53,240.41,240.44,13357.0,209.2276,209.245,209.1406,209.1667,13357.0
2017-05-05 10:20:00,240.44,240.53,240.44,240.47,141666.0,209.1667,209.245,209.1667,209.1928,141666.0
2017-05-05 10:25:00,240.44,240.44,240.24,240.41,21244.0,209.1667,209.1667,208.9927,209.1406,21244.0
2017-05-05 10:30:00,240.39,240.44,240.21,240.23,8750.0,209.1232,209.1667,208.9666,208.984,8750.0
2017-05-05 10:35:00,240.22,240.33,240.2,240.33,9892.0,208.9753,209.071,208.9579,209.071,9892.0
2017-05-05 10:40:00,240.35,240.38,240.27,240.38,14156.0,209.0884,209.1145,209.0188,209.1145,14156.0
2017-05-05 10:45:00,240.37,240.47,240.36,240.41,36233.0,209.1058,209.1928,209.0971,209.1406,36233.0
2017-05-05 10:50:00,240.43,240.46,240.4,240.44,13463.0,209.158,209.1841,209.1319,209.1667,13463.0
2017-05-05 10:55:00,240.42,240.43,240.35,240.41,28305.0,209.1493,209.158,209.0884,209.1406,28305.0
2017-05-05 11:00:00,240.42,240.51,240.4,240.48,13683.0,209.1493,209.2276,209.1319,209.2015,13683.0
2017-05-05 11:05:00,240.49,240.5,240.36,240.38,10380.0,209.2102,209.2189,209.0971,209.1145,10380.0
2017-05-05 11:10:00,240.37,240.41,240.36,240.41,5011.0,209.1058,209.1406,209.0971,209.1406,5011.0
2017-05-05 11:15:00,240.43,240.48,240.41,240.47,10393.0,209.158,209.2015,209.1406,209.1928,10393.0
2017-05-05 11:20:00,240.48,240.5,240.33,240.35,8286.0,209.2015,209.2189,209.071,209.0884,8286.0
2017-05-05 11:25:00,240.36,240.43,240.31,240.31,10638.0,209.0971,209.158,209.0536,209.0536,10638.0
2017-05-05 11:30:00,240.33,240.44,240.3,240.44,12080.0,209.071,209.1667,209.0449,209.1667,12080.0
2017-05-05 11:35:00,240.41,240.43,240.37,240.43,15840.0,209.1406,209.158,209.1058,209.158,15840.0
2017-05-05 11:40:00,240.43,240.48,240.4,240.48,6192.0,209.158,209.2015,209.1319,209.2015,6192.0
2017-05-05 11:45:00,240.47,240.54,240.45,240.53,8630.0,209.1928,209.2537,209.1754,209.245,8630.0
2017-05-05 11:50:00,240.52,240.56,240.48,240.56,10562.0,209.2363,209.2711,209.2015,209.2711,10562.0
2017-05-05 11:55:00,240.55,240.6,240.51,240.59,7768.0,209.2624,209.3059,209.2276,209.2972,7768.0
2017-05-05 12:00:00,240.57,240.62,240.54,240.58,17286.0,209.2798,209.3233,209.2537,209.2885,17286.0
2017-05-05 12:05:00,240.59,240.6,240.5,240.54,22040.0,209.2972,209.3059,209.2189,209.2537,22040.0
2017-05-05 12:10:00,240.51,240.53,240.48,240.49,6614.0,209.2276,209.245,209.2015,209.2102,6614.0
2017-05-05 12:15:00,240.52,240.52,240.47,240.47,7652.0,209.2363,209.2363,209.1928,209.1928,7652.0
2017-05-05 12:20:00,240.49,240.52,240.42,240.45,5423.0,209.2102,209.2363,209.1493,209.1754,5423.0
2017-05-05 12:25:00,240.44,240.48,240.42,240.44,7943.0,209.1667,209.2015,209.1493,209.1667,7943.0
2017-05-05 12:30:00,240.42,240.42,240.24,240.29,23705.0,209.1493,209.1493,208.9927,209.0362,23705.0
2017-05-05 12:35:00,240.31,240.37,240.3,240.34,9137.0,209.0536,209.1058,209.0449,209.0797,9137.0
2017-05-05 12:40:00,240.38,240.42,240.37,240.4,12324.0,209.1145,209.1493,209.1058,209.1319,12324.0
2017-05-05 12:45:00,240.41,240.45,240.39,240.44,12880.0,209.1406,209.1754,209.1232,209.1667,12880.0
2017-05-05 12:50:00,240.44,240.44,240.39,240.42,5661.0,209.1667,209.1667,209.1232,209.1493,5661.0
2017-05-05 12:55:00,240.41,240.46,240.35,240.46,12817.0,209.1406,209.1841,209.0884,209.1841,12817.0
2017-05-05 13:00:00,240.44,240.51,240.44,240.48,13103.0,209.1667,209.2276,209.1667,209.2015,13103.0
2017-05-05 13:05:00,240.47,240.49,240.42,240.46,8469.0,209.1928,209.2102,209.1493,209.1841,8469.0
2017-05-05 13:10:00,240.44,240.47,240.37,240.4,12756.0,209.1667,209.1928,209.1058,209.1319,12756.0
2017-05-05 13:15:00,240.4,240.43,240.37,240.43,6286.0,209.1319,209.158,209.1058,209.158,6286.0
2017-05-05 13:20:00,240.42,240.51,240.42,240.48,7742.0,209.1493,209.2276,209.1493,209.2015,7742.0
2017-05-05 13:25:00,240.48,240.52,240.47,240.52,12223.0,209.2015,209.2363,209.1928,209.2363,12223.0
2017-05-05 13:30:00,240.49,240.51,240.47,240.48,11165.0,209.2102,209.2276,209.1928,209.2015,11165.0
2017-05-05 13:35:00,240.47,240.53,240.46,240.52,13258.0,209.1928,209.245,209.1841,209.2363,13258.0
2017-05-05 13:40:00,240.52,240.55,240.51,240.52,11790.0,209.2363,209.2624,209.2276,209.2363,11790.0
2017-05-05 13:45:00,240.52,240.58,240.51,240.57,8702.0,209.2363,209.2885,209.2276,209.2798,8702.0
2017-05-05 13:50:00,240.56,240.6,240.55,240.58,55452.0,209.2711,209.3059,209.2624,209.2885,55452.0
2017-05-05 13:55:00,240.59,240.63,240.59,240.62,12639.0,209.2972,209.332,209.2972,209.3233,12639.0
2017-05-05 14:00:00,240.61,240.77,240.58,240.72,17951.0,209.3146,209.4538,209.2885,209.4103,17951.0
2017-05-05 14:05:00,240.7,240.7,240.64,240.69,14938.0,209.3929,209.3929,209.3407,209.3842,14938.0
2017-05-05 14:10:00,240.68,240.69,240.6,240.63,16785.0,209.3755,209.3842,209.3059,209.332,16785.0
2017-05-05 14:15:00,240.63,240.69,240.61,240.63,21798.0,209.332,209.3842,209.3146,209.332,21798.0
2017-05-05 14:20:00,240.61,240.65,240.56,240.65,18062.0,209.3146,209.3494,209.2711,209.3494,18062.0
2017-05-05 14:25:00,240.65,240.69,240.63,240.64,23070.0,209.3494,209.3842,209.332,209.3407,23070.0
2017-05-05 14:30:00,240.62,240.7,240.62,240.62,13213.0,209.3233,209.3929,209.3233,209.3233,13213.0
2017-05-05 14:35:00,240.62,240.69,240.61,240.67,72556.0,209.3233,209.3842,209.3146,209.3668,72556.0
2017-05-05 14:40:00,240.66,240.72,240.64,240.69,26673.0,209.3581,209.4103,209.3407,209.3842,26673.0
2017-05-05 14:45:00,240.7,240.9,240.7,240.85,61543.0,209.3929,209.5669,209.3929,209.5234,61543.0
2017-05-05 14:50:00,240.83,240.86,240.77,240.81,33713.0,209.506,209.5321,209.4538,209.4886,33713.0
2017-05-05 14:55:00,240.81,240.81,240.75,240.75,22889.0,209.4886,209.4886,209.4364,209.4364,22889.0
2017-05-05 15:00:00,240.75,240.77,240.67,240.75,58042.0,209.4364,209.4538,209.3668,209.4364,58042.0
2017-05-05 15:05:00,240.75,240.9,240.75,240.85,34336.0,209.4364,209.5669,209.4364,209.5234,34336.0
2017-05-05 15:10:00,240.85,240.92,240.82,240.88,58158.0,209.5234,209.5843,209.4973,209.5495,58158.0
2017-05-05 15:15:00,240.88,240.88,240.79,240.87,95429.0,209.5495,209.5495,209.4712,209.5408,95429.0
2017-05-05 15:20:00,240.87,240.88,240.82,240.86,13261.0,209.5408,209.5495,209.4973,209.5321,13261.0
2017-05-05 15:25:00,240.86,240.9,240.83,240.85,52798.0,209.5321,209.5669,209.506,209.5234,52798.0
2017-05-05 15:30:00,240.85,240.9,240.84,240.88,28812.0,209.5234,209.5669,209.5147,209.5495,28812.0
2017-05-05 15:35:00,240.88,240.96,240.88,240.91,27301.0,209.5495,209.6191,209.5495,209.5756,27301.0
2017-05-05 15:40:00,240.91,240.96,240.88,240.9,54917.0,209.5756,209.6191,209.5495,209.5669,54917.0
2017-05-05 15:45:00,240.89,241.04,240.88,241.01,66886.0,209.5582,209.6887,209.5495,209.6626,66886.0
2017-05-05 15:50:00,241.02,241.09,241.02,241.09,42286.0,209.6713,209.7322,209.6713,209.7322,42286.0
2017-05-05 15:55:00,241.09,241.23,241.08,241.22,123742.0,209.7322,209.854,209.7235,209.8453,123742.0
2017-05-08 09:30:00,241.31,241.41,241.23,241.35,138826.0,209.9236,210.0106,209.854,209.9584,138826.0
2017-05-08 09:35:00,241.35,241.45,241.0,241.0,59806.0,209.9584,210.0454,209.6539,209.6539,59806.0
2017-05-08 09:40:00,241.01,241.12,240.94,241.11,41552.0,209.6626,209.7583,209.6017,209.7496,41552.0
2017-05-08 09:45:00,241.14,241.15,241.0,241.0,8860.0,209.7757,209.7844,209.6539,209.6539,8860.0
2017-05-08 09:50:00,241.0,241.05,240.95,241.0,15075.0,209.6539,209.6974,209.6104,209.6539,15075.0
2017-05-08 09:55:00,241.0,241.01,240.98,240.99,9034.0,209.6539,209.6626,209.6365,209.6452,9034.0
2017-05-08 10:00:00,240.99,241.11,240.98,241.09,8667.0,209.6452,209.7496,209.6365,209.7322,8667.0
2017-05-08 10:05:00,241.07,241.11,241.05,241.09,14997.0,209.7148,209.7496,209.6974,209.7322,14997.0
2017-05-08 10:10:00,241.09,241.1,240.94,240.97,18833.0,209.7322,209.7409,209.6017,209.6278,18833.0
2017-05-08 10:15:00,240.97,241.03,240.93,240.99,35935.0,209.6278,209.68,209.593,209.6452,35935.0
2017-05-08 10:20:00,241.01,241.03,240.94,240.97,17919.0,209.6626,209.68,209.6017,209.6278,17919.0
2017-05-08 10:25:00,240.97,241.02,240.93,240.95,20970.0,209.6278,209.6713,209.593,209.6104,20970.0
2017-05-08 10:30:00,240.96,241.04,240.89,241.03,38569.0,209.6191,209.6887,209.5582,209.68,38569.0
2017-05-08 10:35:00,241.03,241.04,240.97,241.01,11782.0,209.68,209.6887,209.6278,209.6626,11782.0
2017-05-08 10:40:00,241.01,241.12,240.98,241.12,13821.0,209.6626,209.7583,209.6365,209.7583,13821.0
2017-05-08 10:45:00,241.12,241.13,241.06,241.06,10910.0,209.7583,209.767,209.7061,209.7061,10910.0
2017-05-08 10:50:00,241.06,241.06,240.82,240.86,40657.0,209.7061,209.7061,209.4973,209.5321,40657.0
2017-05-08 10:55:00,240.85,240.92,240.83,240.92,19128.0,209.5234,209.5843,209.506,209.5843,19128.0
2017-05-08 11:00:00,240.92,240.98,240.9,240.94,29384.0,209.5843,209.6365,209.5669,209.6017,29384.0
2017-05-08 11:05:00,240.97,240.97,240.92,240.92,5100.0,209.6278,209.6278,209.5843,209.5843,5100.0
2017-05-08 11:10:00,240.9,240.9,240.81,240.82,4190.0,209.5669,209.5669,209.4886,209.4973,4190.0
2017-05-08 11:15:00,240.81,240.87,240.81,240.83,9217.0,209.4886,209.5408,209.4886,209.506,9217.0
2017-05-08 11:20:00,240.84,240.84,240.69,240.74,20279.0,209.5147,209.5147,209.3842,209.4277,20279.0
2017-05-08 11:25:00,240.74,240.77,240.71,240.74,22555.0,209.4277,209.4538,209.4016,209.4277,22555.0
2017-05-08 11:30:00,240.75,240.94,240.75,240.88,12738.0,209.4364,209.6017,209.4364,209.5495,12738.0
2017-05-08 11:35:00,240.88,240.99,240.85,240.99,6623.0,209.5495,209.6452,209.5234,209.6452,6623.0
2017-05-08 11:40:00,240.98,241.0,240.95,240.99,7091.0,209.6365,209.6539,209.6104,209.6452,7091.0
2017-05-08 11:45:00,240.98,241.01,240.94,240.99,13539.0,209.6365,209.6626,209.6017,209.6452,13539.0
2017-05-08 11:50:00,240.98,240.98,240.89,240.9,16323.0,209.6365,209.6365,209.5582,209.5669,16323.0
2017-05-08 11:55:00,240.89,241.0,240.84,240.95,10054.0,209.5582,209.6539,209.5147,209.6104,10054.0
2017-05-08 12:00:00,240.96,241.02,240.92,240.97,6091.0,209.6191,209.6713,209.5843,209.6278,6091.0
2017-05-08 12:05:00,240.96,241.01,240.89,240.92,20536.0,209.6191,209.6626,209.5582,209.5843,20536.0
2017-05-08 12:10:00,240.92,240.95,240.87,240.89,12007.0,209.5843,209.6104,209.5408,209.5582,12007.0
2017-05-08 12:15:00,240.9,240.91,240.85,240.88,14053.0,209.5669,209.5756,209.5234,209.5495,14053.0
2017-05-08 12:20:00,240.87,240.94,240.87,240.91,7644.0,209.5408,209.6017,209.5408,209.5756,7644.0
2017-05-08 12:25:00,240.9,240.94,240.88,240.9,8367.0,209.5669,209.6017,209.5495,209.5669,8367.0
2017-05-08 12:30:00,240.92,240.98,240.92,240.96,6066.0,209.5843,209.6365,209.5843,209.6191,6066.0
2017-05-08 12:35:00,240.96,241.1,240.96,241.09,18394.0,209.6191,209.7409,209.6191,209.7322,18394.0
2017-05-08 12:40:00,241.08,241.13,241.04,241.12,8947.0,209.7235,209.767,209.6887,209.7583,8947.0
2017-05-08 12:45:00,241.13,241.17,241.12,241.13,10550.0,209.767,209.8018,209.7583,209.767,10550.0
2017-05-08 12:50:00,241.14,241.16,241.12,241.13,6092.0,209.7757,209.7931,209.7583,209.767,6092.0
2017-05-08 12:55:00,241.11,241.13,241.09,241.12,3498.0,209.7496,209.767,209.7322,209.7583,3498.0
2017-05-08 13:00:00,241.12,241.13,241.06,241.09,26202.0,209.7583,209.767,209.7061,209.7322,26202.0
2017-05-08 13:05:00,241.09,241.15,241.08,241.15,24263.0,209.7322,209.7844,209.7235,209.7844,24263.0
2017-05-08 13:10:00,241.15,241.19,241.06,241.09,24723.0,209.7844,209.8192,209.7061,209.7322,24723.0
2017-05-08 13:15:00,241.08,241.15,241.08,241.14,19437.0,209.7235,209.7844,209.7235,209.7757,19437.0
2017-05-08 13:20:00,241.13,241.15,241.11,241.15,8262.0,209.767,209.7844,209.7496,209.7844,8262.0
2017-05-08 13:25:00,241.15,241.16,241.13,241.14,14218.0,209.7844,209.7931,209.767,209.7757,14218.0
2017-05-08 13:30:00,241.13,241.15,241.11,241.12,12847.0,209.767,209.7844,209.7496,209.7583,12847.0
2017-05-08 13:35:00,241.12,241.17,241.12,241.17,14937.0,209.7583,209.8018,209.7583,209.8018,14937.0
2017-05-08 13:40:00,241.16,241.19,241.12,241.18,115059.0,209.7931,209.8192,209.7583,209.8105,115059.0
2017-05-08 13:45:00,241.17,241.19,241.16,241.17,22101.0,209.8018,209.8192,209.7931,209.8018,22101.0
2017-05-08 13:50:00,241.18,241.23,241.17,241.21,31052.0,209.8105,209.854,209.8018,209.8366,31052.0
2017-05-08 13:55:00,241.21,241.24,241.19,241.22,34245.0,209.8366,209.8627,209.8192,209.8453,34245.0
2017-05-08 14:00:00,241.22,241.23,241.19,241.22,9719.0,209.8453,209.854,209.8192,209.8453,9719.0
2017-05-08 14:05:00,241.21,241.23,241.17,241.2,14611.0,209.8366,209.854,209.8018,209.8279,14611.0
2017-05-08 14:10:00,241.2,241.2,241.13,241.13,15724.0,209.8279,209.8279,209.767,209.767,15724.0
2017-05-08 14:15:00,241.15,241.15,241.06,241.12,31818.0,209.7844,209.7844,209.7061,209.7583,31818.0
2017-05-08 14:20:00,241.12,241.16,241.08,241.14,23547.0,209.7583,209.7931,209.7235,209.7757,23547.0
2017-05-08 14:25:00,241.15,241.18,241.1,241.15,35167.0,209.7844,209.8105,209.7409,209.7844,35167.0
2017-05-08 14:30:00,241.14,241.15,241.09,241.12,17501.0,209.7757,209.7844,209.7322,209.7583,17501.0
2017-05-08 14:35:00,241.11,241.12,241.08,241.1,20015.0,209.7496,209.7583,209.7235,209.7409,20015.0
2017-05-08 14:40:00,241.12,241.12,241.01,241.09,28173.0,209.7583,209.7583,209.6626,209.7322,28173.0
2017-05-08 14:45:00,241.07,241.13,241.06,241.08,15205.0,209.7148,209.767,209.7061,209.7235,15205.0
2017-05-08 14:50:00,241.1,241.15,241.1,241.12,18022.0,209.7409,209.7844,209.7409,209.7583,18022.0
2017-05-08 14:55:00,241.13,241.14,241.1,241.14,18942.0,209.767,209.7757,209.7409,209.7757,18942.0
2017-05-08 15:00:00,241.13,241.13,241.06,241.1,32794.0,209.767,209.767,209.7061,209.7409,32794.0
2017-05-08 15:05:00,241.08,241.12,241.07,241.12,12559.0,209.7235,209.7583,209.7148,209.7583,12559.0
2017-05-08 15:10:00,241.12,241.14,241.09,241.13,24662.0,209.7583,209.7757,209.7322,209.767,24662.0
2017-05-08 15:15:00,241.12,241.17,241.1,241.13,17160.0,209.7583,209.8018,209.7409,209.767,17160.0
2017-05-08 15:20:00,241.13,241.14,241.09,241.09,52771.0,209.767,209.7757,209.7322,209.7322,52771.0
2017-05-08 15:25:00,241.09,241.14,241.07,241.08,27596.0,209.7322,209.7757,209.7148,209.7235,27596.0
2017-05-08 15:30:00,241.1,241.14,241.08,241.1,25917.0,209.7409,209.7757,209.7235,209.7409,25917.0
2017-05-08 15:35:00,241.1,241.11,240.98,241.0,47192.0,209.7409,209.7496,209.6365,209.6539,47192.0
2017-05-08 15:40:00,241.01,241.03,240.95,240.95,29853.0,209.6626,209.68,209.6104,209.6104,29853.0
2017-05-08 15:45:00,240.95,240.97,240.9,240.94,27234.0,209.6104,209.6278,209.5669,209.6017,27234.0
2017-05-08 15:50:00,240.95,241.12,240.95,241.1,34449.0,209.6104,209.7583,209.6104,209.7409,34449.0
2017-05-08 15:55:00,241.12,241.21,241.1,241.19,133418.0,209.7583,209.8366,209.7409,209.8192,133418.0
2017-05-09 09:30:00,241.48,241.57,241.39,241.52,83830.0,210.0715,210.1498,209.9932,210.1063,83830.0
2017-05-09 09:35:00,241.52,241.56,241.36,241.42,71988.0,210.1063,210.1411,209.9671,210.0193,71988.0
2017-05-09 09:40:00,241.39,241.44,241.31,241.41,60484.0,209.9932,210.0367,209.9236,210.0106,60484.0
2017-05-09 09:45:00,241.42,241.47,241.37,241.44,68515.0,210.0193,210.0628,209.9758,210.0367,68515.0
2017-05-09 09:50:00,241.45,241.47,241.4,241.42,28014.0,210.0454,210.0628,210.0019,210.0193,28014.0
2017-05-09 09:55:00,241.44,241.52,241.4,241.51,28618.0,210.0367,210.1063,210.0019,210.0976,28618.0
2017-05-09 10:00:00,241.51,241.68,241.51,241.55,28064.0,210.0976,210.2454,210.0976,210.1324,28064.0
2017-05-09 10:05:00,241.56,241.7,241.54,241.6,51600.0,210.1411,210.2628,210.1237,210.1759,51600.0
2017-05-09 10:10:00,241.62,241.67,241.53,241.63,70968.0,210.1932,210.2367,210.115,210.2019,70968.0
2017-05-09 10:15:00,241.64,241.7,241.61,241.64,22152.0,210.2106,210.2628,210.1845,210.2106,22152.0
2017-05-09 10:20:00,241.67,241.68,241.51,241.56,16441.0,210.2367,210.2454,210.0976,210.1411,16441.0
2017-05-09 10:25:00,241.58,241.66,241.53,241.62,18144.0,210.1585,210.228,210.115,210.1932,18144.0
2017-05-09 10:30:00,241.62,241.63,241.53,241.53,23570.0,210.1932,210.2019,210.115,210.115,23570.0
2017-05-09 10:35:00,241.54,241.6,241.51,241.57,49761.0,210.1237,210.1759,210.0976,210.1498,49761.0
2017-05-09 10:40:00,241.57,241.59,241.41,241.43,27277.0,210.1498,210.1672,210.0106,210.028,27277.0
2017-05-09 10:45:00,241.42,241.49,241.42,241.44,31350.0,210.0193,210.0802,210.0193,210.0367,31350.0
2017-05-09 10:50:00,241.45,241.49,241.44,241.49,21869.0,210.0454,210.0802,210.0367,210.0802,21869.0
2017-05-09 10:55:00,241.46,241.48,241.41,241.46,11534.0,210.0541,210.0715,210.0106,210.0541,11534.0
2017-05-09 11:00:00,241.47,241.5,241.4,241.48,10016.0,210.0628,210.0889,210.0019,210.0715,10016.0
2017-05-09 11:05:00,241.49,241.53,241.46,241.51,18352.0,210.0802,210.115,210.0541,210.0976,18352.0
2017-05-09 11:10:00,241.5,241.5,241.39,241.44,12279.0,210.0889,210.0889,209.9932,210.0367,12279.0
2017-05-09 11:15:00,241.44,241.45,241.24,241.26,34828.0,210.0367,210.0454,209.8627,209.8801,34828.0
2017-05-09 11:20:00,241.24,241.29,241.21,241.24,15719.0,209.8627,209.9062,209.8366,209.8627,15719.0
2017-05-09 11:25:00,241.24,241.37,241.23,241.34,48125.0,209.8627,209.9758,209.854,209.9497,48125.0
2017-05-09 11:30:00,241.35,241.4,241.32,241.34,19612.0,209.9584,210.0019,209.9323,209.9497,19612.0
2017-05-09 11:35:00,241.33,241.34,241.27,241.31,7093.0,209.941,209.9497,209.8888,209.9236,7093.0
2017-05-09 11:40:00,241.34,241.36,241.32,241.33,9808.0,209.9497,209.9671,209.9323,209.941,9808.0
2017-05-09 11:45:00,241.34,241.37,241.29,241.35,12140.0,209.9497,209.9758,209.9062,209.9584,12140.0
2017-05-09 11:50:00,241.37,241.44,241.37,241.44,21134.0,209.9758,210.0367,209.9758,210.0367,21134.0
2017-05-09 11:55:00,241.44,241.47,241.41,241.46,111891.0,210.0367,210.0628,210.0106,210.0541,111891.0
2017-05-09 12:00:00,241.47,241.5,241.45,241.48,10123.0,210.0628,210.0889,210.0454,210.0715,10123.0
2017-05-09 12:05:00,241.49,241.51,241.44,241.47,20701.0,210.0802,210.0976,210.0367,210.0628,20701.0
2017-05-09 12:10:00,241.49,241.5,241.45,241.45,9796.0,210.0802,210.0889,210.0454,210.0454,9796.0
2017-05-09 12:15:00,241.45,241.45,241.37,241.42,10904.0,210.0454,210.0454,209.9758,210.0193,10904.0
2017-05-09 12:20:00,241.42,241.42,241.29,241.32,22203.0,210.0193,210.0193,209.9062,209.9323,22203.0
2017-05-09 12:25:00,241.31,241.34,241.27,241.31,5467.0,209.9236,209.9497,209.8888,209.9236,5467.0
2017-05-09 12:30:00,241.29,241.3,241.21,241.28,18001.0,209.9062,209.9149,209.8366,209.8975,18001.0
2017-05-09 12:35:00,241.27,241.3,241.22,241.29,14473.0,209.8888,209.9149,209.8453,209.9062,14473.0
2017-05-09 12:40:00,241.29,241.3,241.22,241.22,6992.0,209.9062,209.9149,209.8453,209.8453,6992.0
2017-05-09 12:45:00,241.24,241.3,241.23,241.26,17216.0,209.8627,209.9149,209.854,209.8801,17216.0
2017-05-09 12:50:00,241.27,241.27,241.21,241.21,10200.0,209.8888,209.8888,209.8366,209.8366,10200.0
2017-05-09 12:55:00,241.2,241.2,241.13,241.17,22137.0,209.8279,209.8279,209.767,209.8018,22137.0
2017-05-09 13:00:00,241.15,241.25,241.15,241.22,9229.0,209.7844,209.8714,209.7844,209.8453,9229.0
2017-05-09 13:05:00,241.23,241.27,241.22,241.27,9241.0,209.854,209.8888,209.8453,209.8888,9241.0
2017-05-09 13:10:00,241.26,241.27,241.2,241.22,4808.0,209.8801,209.8888,209.8279,209.8453,4808.0
2017-05-09 13:15:00,241.22,241.24,241.18,241.24,6265.0,209.8453,209.8627,209.8105,209.8627,6265.0
2017-05-09 13:20:00,241.22,241.22,241.16,241.18,18544.0,209.8453,209.8453,209.7931,209.8105,18544.0
2017-05-09 13:25:00,241.14,241.14,240.91,240.93,38726.0,209.7757,209.7757,209.5756,209.593,38726.0
2017-05-09 13:30:00,240.93,241.02,240.91,240.97,34528.0,209.593,209.6713,209.5756,209.6278,34528.0
2017-05-09 13:35:00,240.97,241.03,240.97,240.99,13958.0,209.6278,209.68,209.6278,209.6452,13958.0
2017-05-09 13:40:00,241.01,241.12,241.0,241.11,23561.0,209.6626,209.7583,209.6539,209.7496,23561.0
2017-05-09 13:45:00,241.12,241.15,241.09,241.09,48551.0,209.7583,209.7844,209.7322,209.7322,48551.0
2017-05-09 13:50:00,241.09,241.18,241.09,241.17,22762.0,209.7322,209.8105,209.7322,209.8018,22762.0
2017-05-09 13:55:00,241.17,241.21,241.14,241.19,15359.0,209.8018,209.8366,209.7757,209.8192,15359.0
2017-05-09 14:00:00,241.2,241.24,241.13,241.14,11993.0,209.8279,209.8627,209.767,209.7757,11993.0
2017-05-09 14:05:00,241.14,241.14,241.05,241.09,46605.0,209.7757,209.7757,209.6974,209.7322,46605.0
2017-05-09 14:10:00,241.08,241.13,241.03,241.11,14784.0,209.7235,209.767,209.68,209.7496,14784.0
2017-05-09 14:15:00,241.1,241.13,241.05,241.12,10345.0,209.7409,209.767,209.6974,209.7583,10345.0
2017-05-09 14:20:00,241.12,241.13,241.04,241.05,13665.0,209.7583,209.767,209.6887,209.6974,13665.0
2017-05-09 14:25:00,241.06,241.08,241.02,241.02,9352.0,209.7061,209.7235,209.6713,209.6713,9352.0
2017-05-09 14:30:00,241.02,241.1,241.0,241.05,15508.0,209.6713,209.7409,209.6539,209.6974,15508.0
2017-05-09 14:35:00,241.05,241.08,241.02,241.07,25321.0,209.6974,209.7235,209.6713,209.7148,25321.0
2017-05-09 14:40:00,241.07,241.1,241.04,241.08,16985.0,209.7148,209.7409,209.6887,209.7235,16985.0
2017-05-09 14:45:00,241.09,241.17,241.07,241.14,199358.0,209.7322,209.8018,209.7148,209.7757,199358.0
2017-05-09 14:50:00,241.14,241.15,241.12,241.15,27457.0,209.7757,209.7844,209.7583,209.7844,27457.0
2017-05-09 14:55:00,241.15,241.18,241.12,241.12,14516.0,209.7844,209.8105,209.7583,209.7583,14516.0
2017-05-09 15:00:00,241.11,241.17,241.09,241.14,22049.0,209.7496,209.8018,209.7322,209.7757,22049.0
2017-05-09 15:05:00,241.16,241.24,241.16,241.2,23847.0,209.7931,209.8627,209.7931,209.8279,23847.0
2017-05-09 15:10:00,241.21,241.23,241.19,241.22,28884.0,209.8366,209.854,209.8192,209.8453,28884.0
2017-05-09 15:15:00,241.21,241.22,241.13,241.14,25684.0,209.8366,209.8453,209.767,209.7757,25684.0
2017-05-09 15:20:00,241.14,241.19,241.12,241.16,28512.0,209.7757,209.8192,209.7583,209.7931,28512.0
2017-05-09 15:25:00,241.16,241.2,241.15,241.15,16602.0,209.7931,209.8279,209.7844,209.7844,16602.0
2017-05-09 15:30:00,241.15,241.16,240.91,240.96,132601.0,209.7844,209.7931,209.5756,209.6191,132601.0
2017-05-09 15:35:00,240.96,240.97,240.67,240.78,99410.0,209.6191,209.6278,209.3668,209.4625,99410.0
2017-05-09 15:40:00,240.77,240.8,240.55,240.65,74379.0,209.4538,209.4799,209.2624,209.3494,74379.0
2017-05-09 15:45:00,240.66,240.84,240.66,240.79,96486.0,209.3581,209.5147,209.3581,209.4712,96486.0
2017-05-09 15:50:00,240.8,240.9,240.8,240.9,47031.0,209.4799,209.5669,209.4799,209.5669,47031.0
2017-05-09 15:55:00,240.91,241.05,240.9,240.99,91893.0,209.5756,209.6974,209.5669,209.6452,91893.0
2017-05-10 09:30:00,240.86,241.0,240.77,240.84,105733.0,209.5321,209.6539,209.4538,209.5147,105733.0
2017-05-10 09:35:00,240.86,240.89,240.79,240.86,39860.0,209.5321,209.5582,209.4712,209.5321,39860.0
2017-05-10 09:40:00,240.86,240.96,240.8,240.88,29296.0,209.5321,209.6191,209.4799,209.5495,29296.0
2017-05-10 09:45:00,240.9,240.92,240.81,240.81,43763.0,209.5669,209.5843,209.4886,209.4886,43763.0
2017-05-10 09:50:00,240.8,240.9,240.72,240.9,20372.0,209.4799,209.5669,209.4103,209.5669,20372.0
2017-05-10 09:55:00,240.91,240.98,240.9,240.92,19137.0,209.5756,209.6365,209.5669,209.5843,19137.0
2017-05-10 10:00:00,240.92,240.99,240.84,240.94,19400.0,209.5843,209.6452,209.5147,209.6017,19400.0
2017-05-10 10:05:00,240.92,241.01,240.9,240.96,17469.0,209.5843,209.6626,209.5669,209.6191,17469.0
2017-05-10 10:10:00,240.96,241.05,240.96,240.98,60338.0,209.6191,209.6974,209.6191,209.6365,60338.0
2017-05-10 10:15:00,240.97,240.98,240.93,240.96,21990.0,209.6278,209.6365,209.593,209.6191,21990.0
2017-05-10 10:20:00,240.93,240.93,240.87,240.88,9315.0,209.593,209.593,209.5408,209.5495,9315.0
2017-05-10 10:25:00,240.86,240.86,240.67,240.67,16038.0,209.5321,209.5321,209.3668,209.3668,16038.0
2017-05-10 10:30:00,240.72,240.81,240.66,240.79,34425.0,209.4103,209.4886,209.3581,209.4712,34425.0
2017-05-10 10:35:00,240.8,240.88,240.8,240.84,24423.0,209.4799,209.5495,209.4799,209.5147,24423.0
2017-05-10 10:40:00,240.83,240.96,240.83,240.95,6496.0,209.506,209.6191,209.506,209.6104,6496.0
2017-05-10 10:45:00,240.96,240.99,240.88,240.9,31193.0,209.6191,209.6452,209.5495,209.5669,31193.0
2017-05-10 10:50:00,240.91,241.0,240.9,240.97,11796.0,209.5756,209.6539,209.5669,209.6278,11796.0
2017-05-10 10:55:00,240.94,240.95,240.87,240.91,13509.0,209.6017,209.6104,209.5408,209.5756,13509.0
2017-05-10 11:00:00,240.88,241.0,240.87,241.0,9775.0,209.5495,209.6539,209.5408,209.6539,9775.0
2017-05-10 11:05:00,241.01,241.06,240.98,241.06,15307.0,209.6626,209.7061,209.6365,209.7061,15307.0
2017-05-10 11:10:00,241.06,241.1,241.0,241.1,19714.0,209.7061,209.7409,209.6539,209.7409,19714.0
2017-05-10 11:15:00,241.09,241.16,241.08,241.09,12137.0,209.7322,209.7931,209.7235,209.7322,12137.0
2017-05-10 11:20:00,241.09,241.17,241.07,241.17,20139.0,209.7322,209.8018,209.7148,209.8018,20139.0
2017-05-10 11:25:00,241.18,241.29,241.14,241.22,37769.0,209.8105,209.9062,209.7757,209.8453,37769.0
2017-05-10 11:30:00,241.25,241.26,241.16,241.18,63994.0,209.8714,209.8801,209.7931,209.8105,63994.0
2017-05-10 11:35:00,241.19,241.22,241.16,241.2,8293.0,209.8192,209.8453,209.7931,209.8279,8293.0
2017-05-10 11:40:00,241.2,241.23,241.15,241.2,10369.0,209.8279,209.854,209.7844,209.8279,10369.0
2017-05-10 11:45:00,241.23,241.27,241.15,241.19,13053.0,209.854,209.8888,209.7844,209.8192,13053.0
2017-05-10 11:50:00,241.2,241.2,241.14,241.18,6315.0,209.8279,209.8279,209.7757,209.8105,6315.0
2017-05-10 11:55:00,241.17,241.23,241.17,241.18,15945.0,209.8018,209.854,209.8018,209.8105,15945.0
2017-05-10 12:00:00,241.19,241.23,241.16,241.23,8271.0,209.8192,209.854,209.7931,209.854,8271.0
2017-05-10 12:05:00,241.23,241.26,241.14,241.16,31949.0,209.854,209.8801,209.7757,209.7931,31949.0
2017-05-10 12:10:00,241.16,241.19,241.15,241.17,12464.0,209.7931,209.8192,209.7844,209.8018,12464.0
2017-05-10 12:15:00,241.17,241.19,241.14,241.16,3979.0,209.8018,209.8192,209.7757,209.7931,3979.0
2017-05-10 12:20:00,241.18,241.24,241.17,241.19,25606.0,209.8105,209.8627,209.8018,209.8192,25606.0
2017-05-10 12:25:00,241.17,241.2,241.17,241.17,8160.0,209.8018,209.8279,209.8018,209.8018,8160.0
2017-05-10 12:30:00,241.21,241.24,241.2,241.22,15402.0,209.8366,209.8627,209.8279,209.8453,15402.0
2017-05-10 12:35:00,241.22,241.24,241.15,241.17,19706.0,209.8453,209.8627,209.7844,209.8018,19706.0
2017-05-10 12:40:00,241.17,241.22,241.14,241.22,4904.0,209.8018,209.8453,209.7757,209.8453,4904.0
2017-05-10 12:45:00,241.22,241.26,241.21,241.25,15248.0,209.8453,209.8801,209.8366,209.8714,15248.0
2017-05-10 12:50:00,241.23,241.25,241.21,241.22,9541.0,209.854,209.8714,209.8366,209.8453,9541.0
2017-05-10 12:55:00,241.23,241.28,241.22,241.28,13476.0,209.854,209.8975,209.8453,209.8975,13476.0
2017-05-10 13:00:00,241.28,241.35,241.28,241.35,4076.0,209.8975,209.9584,209.8975,209.9584,4076.0
2017-05-10 13:05:00,241.34,241.36,241.29,241.32,26348.0,209.9497,209.9671,209.9062,209.9323,26348.0
2017-05-10 13:10:00,241.29,241.3,241.2,241.23,7429.0,209.9062,209.9149,209.8279,209.854,7429.0
2017-05-10 13:15:00,241.21,241.25,241.18,241.24,12475.0,209.8366,209.8714,209.8105,209.8627,12475.0
2017-05-10 13:20:00,241.24,241.26,241.21,241.25,4182.0,209.8627,209.8801,209.8366,209.8714,4182.0
2017-05-10 13:25:00,241.25,241.29,241.23,241.28,6351.0,209.8714,209.9062,209.854,209.8975,6351.0
2017-05-10 13:30:00,241.29,241.29,241.24,241.27,12015.0,209.9062,209.9062,209.8627,209.8888,12015.0
2017-05-10 13:35:00,241.25,241.26,241.21,241.24,16273.0,209.8714,209.8801,209.8366,209.8627,16273.0
2017-05-10 13:40:00,241.25,241.26,241.21,241.21,5283.0,209.8714,209.8801,209.8366,209.8366,5283.0
2017-05-10 13:45:00,241.21,241.28,241.21,241.27,3561.0,209.8366,209.8975,209.8366,209.8888,3561.0
2017-05-10 13:50:00,241.25,241.29,241.24,241.28,17238.0,209.8714,209.9062,209.8627,209.8975,17238.0
2017-05-10 13:55:00,241.29,241.33,241.24,241.25,24396.0,209.9062,209.941,209.8627,209.8714,24396.0
2017-05-10 14:00:00,241.24,241.29,241.16,241.19,16509.0,209.8627,209.9062,209.7931,209.8192,16509.0
2017-05-10 14:05:00,241.19,241.22,241.15,241.22,7010.0,209.8192,209.8453,209.7844,209.8453,7010.0
2017-05-10 14:10:00,241.22,241.25,241.2,241.23,13488.0,209.8453,209.8714,209.8279,209.854,13488.0
2017-05-10 14:15:00,241.25,241.28,241.24,241.24,5408.0,209.8714,209.8975,209.8627,209.8627,5408.0
2017-05-10 14:20:00,241.26,241.28,241.13,241.13,11801.0,209.8801,209.8975,209.767,209.767,11801.0
2017-05-10 14:25:00,241.13,241.16,241.1,241.1,15342.0,209.767,209.7931,209.7409,209.7409,15342.0
2017-05-10 14:30:00,241.08,241.23,241.08,241.21,105590.0,209.7235,209.854,209.7235,209.8366,105590.0
2017-05-10 14:35:00,241.22,241.23,241.19,241.21,12524.0,209.8453,209.854,209.8192,209.8366,12524.0
2017-05-10 14:40:00,241.23,241.26,241.22,241.25,14326.0,209.854,209.8801,209.8453,209.8714,14326.0
2017-05-10 14:45:00,241.23,241.31,241.23,241.3,23276.0,209.854,209.9236,209.854,209.9149,23276.0
2017-05-10 14:50:00,241.29,241.31,241.28,241.31,13790.0,209.9062,209.9236,209.8975,209.9236,13790.0
2017-05-10 14:55:00,241.29,241.3,241.25,241.27,15407.0,209.9062,209.9149,209.8714,209.8888,15407.0
2017-05-10 15:00:00,241.27,241.35,241.26,241.35,22203.0,209.8888,209.9584,209.8801,209.9584,22203.0
2017-05-10 15:05:00,241.34,241.38,241.33,241.38,25830.0,209.9497,209.9845,209.941,209.9845,25830.0
2017-05-10 15:10:00,241.37,241.38,241.3,241.35,34933.0,209.9758,209.9845,209.9149,209.9584,34933.0
2017-05-10 15:15:00,241.36,241.38,241.31,241.31,15083.0,209.9671,209.9845,209.9236,209.9236,15083.0
2017-05-10 15:20:00,241.31,241.32,241.23,241.31,33043.0,209.9236,209.9323,209.854,209.9236,33043.0
2017-05-10 15:25:00,241.31,241.31,241.22,241.22,29326.0,209.9236,209.9236,209.8453,209.8453,29326.0
2017-05-10 15:30:00,241.22,241.25,241.16,241.19,36779.0,209.8453,209.8714,209.7931,209.8192,36779.0
2017-05-10 15:35:00,241.2,241.23,241.1,241.21,35482.0,209.8279,209.854,209.7409,209.8366,35482.0
2017-05-10 15:40:00,241.21,241.3,241.19,241.28,53913.0,209.8366,209.9149,209.8192,209.8975,53913.0
2017-05-10 15:45:00,241.29,241.32,241.26,241.3,14057.0,209.9062,209.9323,209.8801,209.9149,14057.0
2017-05-10 15:50:00,241.31,241.33,241.29,241.33,13595.0,209.9236,209.941,209.9062,209.941,13595.0
2017-05-10 15:55:00,241.33,241.4,241.31,241.37,88678.0,209.941,210.0019,209.9236,209.9758,88678.0
2017-05-11 09:30:00,240.88,240.93,240.83,240.92,72436.0,209.5495,209.593,209.506,209.5843,72436.0
2017-05-11 09:35:00,240.97,240.97,240.74,240.74,39080.0,209.6278,209.6278,209.4277,209.4277,39080.0
2017-05-11 09:40:00,240.68,240.72,240.53,240.55,27018.0,209.3755,209.4103,209.245,209.2624,27018.0
2017-05-11 09:45:00,240.57,240.58,240.36,240.41,47617.0,209.2798,209.2885,209.0971,209.1406,47617.0
2017-05-11 09:50:00,240.41,240.41,240.06,240.15,135894.0,209.1406,209.1406,208.8362,208.9144,135894.0
2017-05-11 09:55:00,240.13,240.13,239.83,240.04,50242.0,208.897,208.897,208.6361,208.8188,50242.0
2017-05-11 10:00:00,240.04,240.04,239.83,240.01,55873.0,208.8188,208.8188,208.6361,208.7927,55873.0
2017-05-11 10:05:00,240.01,240.17,239.98,240.13,14663.0,208.7927,208.9318,208.7666,208.897,14663.0
2017-05-11 10:10:00,240.15,240.18,240.03,240.09,19504.0,208.9144,208.9405,208.8101,208.8623,19504.0
2017-05-11 10:15:00,240.1,240.16,239.93,239.93,16908.0,208.871,208.9231,208.7231,208.7231,16908.0
2017-05-11 10:20:00,239.96,239.97,239.64,239.75,44805.0,208.7492,208.7579,208.4708,208.5665,44805.0
2017-05-11 10:25:00,239.73,239.89,239.67,239.86,26549.0,208.5491,208.6883,208.4969,208.6622,26549.0
2017-05-11 10:30:00,239.85,239.93,239.66,239.88,13387.0,208.6535,208.7231,208.4882,208.6796,13387.0
2017-05-11 10:35:00,239.88,239.96,239.78,239.8,14763.0,208.6796,208.7492,208.5926,208.61,14763.0
2017-05-11 10:40:00,239.86,240.01,239.85,240.01,14060.0,208.6622,208.7927,208.6535,208.7927,14060.0
2017-05-11 10:45:00,240.03,240.03,239.96,239.98,6028.0,208.8101,208.8101,208.7492,208.7666,6028.0
2017-05-11 10:50:00,239.98,239.98,239.81,239.88,36626.0,208.7666,208.7666,208.6187,208.6796,36626.0
2017-05-11 10:55:00,239.9,240.08,239.85,240.07,20211.0,208.697,208.8536,208.6535,208.8449,20211.0
2017-05-11 11:00:00,240.08,240.23,240.06,240.2,18933.0,208.8536,208.984,208.8362,208.9579,18933.0
2017-05-11 11:05:00,240.21,240.23,240.11,240.2,12604.0,208.9666,208.984,208.8797,208.9579,12604.0
2017-05-11 11:10:00,240.23,240.3,240.21,240.26,25978.0,208.984,209.0449,208.9666,209.0101,25978.0
2017-05-11 11:15:00,240.24,240.33,240.21,240.23,51549.0,208.9927,209.071,208.9666,208.984,51549.0
2017-05-11 11:20:00,240.23,240.24,240.16,240.21,15200.0,208.984,208.9927,208.9231,208.9666,15200.0
2017-05-11 11:25:00,240.23,240.26,240.16,240.21,87133.0,208.984,209.0101,208.9231,208.9666,87133.0
2017-05-11 11:30:00,240.22,240.31,240.16,240.25,91884.0,208.9753,209.0536,208.9231,209.0014,91884.0
2017-05-11 11:35:00,240.26,240.33,240.19,240.19,190742.0,209.0101,209.071,208.9492,208.9492,190742.0
2017-05-11 11:40:00,240.18,240.23,240.16,240.18,14451.0,208.9405,208.984,208.9231,208.9405,14451.0
2017-05-11 11:45:00,240.17,240.18,240.13,240.17,14321.0,208.9318,208.9405,208.897,208.9318,14321.0
2017-05-11 11:50:00,240.18,240.18,240.15,240.18,14898.0,208.9405,208.9405,208.9144,208.9405,14898.0
2017-05-11 11:55:00,240.18,240.19,240.14,240.17,11544.0,208.9405,208.9492,208.9057,208.9318,11544.0
2017-05-11 12:00:00,240.18,240.23,240.16,240.17,41812.0,208.9405,208.984,208.9231,208.9318,41812.0
2017-05-11 12:05:00,240.2,240.28,240.2,240.26,21833.0,208.9579,209.0275,208.9579,209.0101,21833.0
2017-05-11 12:10:00,240.27,240.35,240.24,240.34,7470.0,209.0188,209.0884,208.9927,209.0797,7470.0
2017-05-11 12:15:00,240.35,240.59,240.34,240.58,20337.0,209.0884,209.2972,209.0797,209.2885,20337.0
2017-05-11 12:20:00,240.57,240.59,240.5,240.53,15894.0,209.2798,209.2972,209.2189,209.245,15894.0
2017-05-11 12:25:00,240.52,240.54,240.46,240.51,120934.0,209.2363,209.2537,209.1841,209.2276,120934.0
2017-05-11 12:30:00,240.5,240.58,240.49,240.54,12550.0,209.2189,209.2885,209.2102,209.2537,12550.0
2017-05-11 12:35:00,240.55,240.62,240.54,240.54,17911.0,209.2624,209.3233,209.2537,209.2537,17911.0
2017-05-11 12:40:00,240.53,240.6,240.52,240.6,11664.0,209.245,209.3059,209.2363,209.3059,11664.0
2017-05-11 12:45:00,240.61,240.61,240.54,240.54,69022.0,209.3146,209.3146,209.2537,209.2537,69022.0
2017-05-11 12:50:00,240.54,240.55,240.43,240.48,18232.0,209.2537,209.2624,209.158,209.2015,18232.0
2017-05-11 12:55:00,240.48,240.51,240.46,240.48,12987.0,209.2015,209.2276,209.1841,209.2015,12987.0
2017-05-11 13:00:00,240.47,240.54,240.43,240.49,12066.0,209.1928,209.2537,209.158,209.2102,12066.0
2017-05-11 13:05:00,240.48,240.62,240.47,240.56,21652.0,209.2015,209.3233,209.1928,209.2711,21652.0
2017-05-11 13:10:00,240.56,240.6,240.54,240.6,4581.0,209.2711,209.3059,209.2537,209.3059,4581.0
2017-05-11 13:15:00,240.62,240.73,240.62,240.69,20753.0,209.3233,209.419,209.3233,209.3842,20753.0
2017-05-11 13:20:00,240.71,240.73,240.6,240.62,20335.0,209.4016,209.419,209.3059,209.3233,20335.0
2017-05-11 13:25:00,240.61,240.63,240.51,240.52,33225.0,209.3146,209.332,209.2276,209.2363,33225.0
2017-05-11 13:30:00,240.52,240.59,240.51,240.58,12428.0,209.2363,209.2972,209.2276,209.2885,12428.0
2017-05-11 13:35:00,240.56,240.62,240.56,240.61,5797.0,209.2711,209.3233,209.2711,209.3146,5797.0
2017-05-11 13:40:00,240.62,240.81,240.56,240.76,18604.0,209.3233,209.4886,209.2711,209.4451,18604.0
2017-05-11 13:45:00,240.76,240.78,240.72,240.77,9095.0,209.4451,209.4625,209.4103,209.4538,9095.0
2017-05-11 13:50:00,240.75,240.78,240.74,240.76,15565.0,209.4364,209.4625,209.4277,209.4451,15565.0
2017-05-11 13:55:00,240.78,240.81,240.76,240.8,11526.0,209.4625,209.4886,209.4451,209.4799,11526.0
2017-05-11 14:00:00,240.81,240.84,240.72,240.78,13248.0,209.4886,209.5147,209.4103,209.4625,13248.0
2017-05-11 14:05:00,240.76,240.8,240.6,240.71,37998.0,209.4451,209.4799,209.3059,209.4016,37998.0
2017-05-11 14:10:00,240.7,240.74,240.62,240.73,20650.0,209.3929,209.4277,209.3233,209.419,20650.0
2017-05-11 14:15:00,240.75,240.98,240.71,240.97,44833.0,209.4364,209.6365,209.4016,209.6278,44833.0
2017-05-11 14:20:00,240.98,241.08,240.95,241.0,52256.0,209.6365,209.7235,209.6104,209.6539,52256.0
2017-05-11 14:25:00,241.01,241.01,240.93,240.94,15094.0,209.6626,209.6626,209.593,209.6017,15094.0
2017-05-11 14:30:00,240.96,240.97,240.86,240.92,24912.0,209.6191,209.6278,209.5321,209.5843,24912.0
2017-05-11 14:35:00,240.9,240.93,240.81,240.88,27350.0,209.5669,209.593,209.4886,209.5495,27350.0
2017-05-11 14:40:00,240.86,240.94,240.84,240.88,118298.0,209.5321,209.6017,209.5147,209.5495,118298.0
2017-05-11 14:45:00,240.88,240.9,240.83,240.88,14878.0,209.5495,209.5669,209.506,209.5495,14878.0
2017-05-11 14:50:00,240.9,240.9,240.78,240.84,12594.0,209.5669,209.5669,209.4625,209.5147,12594.0
2017-05-11 14:55:00,240.82,240.84,240.73,240.78,24257.0,209.4973,209.5147,209.419,209.4625,24257.0
2017-05-11 15:00:00,240.8,240.86,240.77,240.8,10737.0,209.4799,209.5321,209.4538,209.4799,10737.0
2017-05-11 15:05:00,240.77,240.86,240.77,240.79,11041.0,209.4538,209.5321,209.4538,209.4712,11041.0
2017-05-11 15:10:00,240.78,240.92,240.78,240.92,18219.0,209.4625,209.5843,209.4625,209.5843,18219.0
2017-05-11 15:15:00,240.93,240.94,240.84,240.86,11381.0,209.593,209.6017,209.5147,209.5321,11381.0
2017-05-11 15:20:00,240.87,240.87,240.77,240.8,10886.0,209.5408,209.5408,209.4538,209.4799,10886.0
2017-05-11 15:25:00,240.8,240.82,240.74,240.8,17124.0,209.4799,209.4973,209.4277,209.4799,17124.0
2017-05-11 15:30:00,240.78,240.82,240.76,240.8,14251.0,209.4625,209.4973,209.4451,209.4799,14251.0
2017-05-11 15:35:00,240.81,240.95,240.81,240.92,20620.0,209.4886,209.6104,209.4886,209.5843,20620.0
2017-05-11 15:40:00,240.93,240.96,240.85,240.95,26573.0,209.593,209.6191,209.5234,209.6104,26573.0
2017-05-11 15:45:00,240.94,240.99,240.92,240.96,24208.0,209.6017,209.6452,209.5843,209.6191,24208.0
2017-05-11 15:50:00,240.96,241.0,240.9,240.93,30729.0,209.6191,209.6539,209.5669,209.593,30729.0
2017-05-11 15:55:00,240.93,240.97,240.86,240.93,58069.0,209.593,209.6278,209.5321,209.593,58069.0
2017-05-12 09:30:00,240.61,240.68,240.5,240.52,81257.0,209.3146,209.3755,209.2189,209.2363,81257.0
2017-05-12 09:35:00,240.55,240.55,240.41,240.49,50341.0,209.2624,209.2624,209.1406,209.2102,50341.0
2017-05-12 09:40:00,240.49,240.55,240.47,240.51,16677.0,209.2102,209.2624,209.1928,209.2276,16677.0
2017-05-12 09:45:00,240.51,240.7,240.5,240.6,22026.0,209.2276,209.3929,209.2189,209.3059,22026.0
2017-05-12 09:50:00,240.59,240.62,240.47,240.57,20309.0,209.2972,209.3233,209.1928,209.2798,20309.0
2017-05-12 09:55:00,240.56,240.56,240.45,240.51,22091.0,209.2711,209.2711,209.1754,209.2276,22091.0
2017-05-12 10:00:00,240.52,240.57,240.43,240.49,34695.0,209.2363,209.2798,209.158,209.2102,34695.0
2017-05-12 10:05:00,240.49,240.62,240.46,240.55,24093.0,209.2102,209.3233,209.1841,209.2624,24093.0
2017-05-12 10:10:00,240.54,240.58,240.46,240.56,13882.0,209.2537,209.2885,209.1841,209.2711,13882.0
2017-05-12 10:15:00,240.54,240.55,240.46,240.46,35347.0,209.2537,209.2624,209.1841,209.1841,35347.0
2017-05-12 10:20:00,240.48,240.58,240.41,240.51,65106.0,209.2015,209.2885,209.1406,209.2276,65106.0
2017-05-12 10:25:00,240.51,240.51,240.24,240.29,51390.0,209.2276,209.2276,208.9927,209.0362,51390.0
2017-05-12 10:30:00,240.27,240.34,240.25,240.33,18106.0,209.0188,209.0797,209.0014,209.071,18106.0
2017-05-12 10:35:00,240.32,240.4,240.29,240.39,16759.0,209.0623,209.1319,209.0362,209.1232,16759.0
2017-05-12 10:40:00,240.39,240.39,240.33,240.37,11304.0,209.1232,209.1232,209.071,209.1058,11304.0
2017-05-12 10:45:00,240.35,240.36,240.22,240.36,22121.0,209.0884,209.0971,208.9753,209.0971,22121.0
2017-05-12 10:50:00,240.34,240.35,240.19,240.22,77747.0,209.0797,209.0884,208.9492,208.9753,77747.0
2017-05-12 10:55:00,240.22,240.33,240.21,240.33,15305.0,208.9753,209.071,208.9666,209.071,15305.0
2017-05-12 11:00:00,240.31,240.33,240.25,240.33,17716.0,209.0536,209.071,209.0014,209.071,17716.0
2017-05-12 11:05:00,240.34,240.49,240.34,240.48,29475.0,209.0797,209.2102,209.0797,209.2015,29475.0
2017-05-12 11:10:00,240.48,240.51,240.42,240.45,23173.0,209.2015,209.2276,209.1493,209.1754,23173.0
2017-05-12 11:15:00,240.45,240.45,240.32,240.41,14907.0,209.1754,209.1754,209.0623,209.1406,14907.0
2017-05-12 11:20:00,240.42,240.52,240.42,240.47,40150.0,209.1493,209.2363,209.1493,209.1928,40150.0
2017-05-12 11:25:00,240.46,240.51,240.46,240.51,14409.0,209.1841,209.2276,209.1841,209.2276,14409.0
2017-05-12 11:30:00,240.51,240.7,240.5,240.63,46149.0,209.2276,209.3929,209.2189,209.332,46149.0
2017-05-12 11:35:00,240.64,240.67,240.6,240.63,20465.0,209.3407,209.3668,209.3059,209.332,20465.0
2017-05-12 11:40:00,240.63,240.65,240.58,240.61,37116.0,209.332,209.3494,209.2885,209.3146,37116.0
2017-05-12 11:45:00,240.62,240.63,240.58,240.6,15062.0,209.3233,209.332,209.2885,209.3059,15062.0
2017-05-12 11:50:00,240.57,240.63,240.56,240.59,12326.0,209.2798,209.332,209.2711,209.2972,12326.0
2017-05-12 11:55:00,240.59,240.59,240.55,240.55,10534.0,209.2972,209.2972,209.2624,209.2624,10534.0
2017-05-12 12:00:00,240.56,240.57,240.46,240.5,9495.0,209.2711,209.2798,209.1841,209.2189,9495.0
2017-05-12 12:05:00,240.51,240.51,240.42,240.43,15904.0,209.2276,209.2276,209.1493,209.158,15904.0
2017-05-12 12:10:00,240.43,240.53,240.42,240.51,9516.0,209.158,209.245,209.1493,209.2276,9516.0
2017-05-12 12:15:00,240.52,240.53,240.48,240.51,10536.0,209.2363,209.245,209.2015,209.2276,10536.0
2017-05-12 12:20:00,240.51,240.52,240.47,240.48,7789.0,209.2276,209.2363,209.1928,209.2015,7789.0
2017-05-12 12:25:00,240.48,240.52,240.45,240.46,15910.0,209.2015,209.2363,209.1754,209.1841,15910.0
2017-05-12 12:30:00,240.45,240.48,240.42,240.47,8312.0,209.1754,209.2015,209.1493,209.1928,8312.0
2017-05-12 12:35:00,240.46,240.49,240.42,240.47,12760.0,209.1841,209.2102,209.1493,209.1928,12760.0
2017-05-12 12:40:00,240.47,240.53,240.47,240.51,5109.0,209.1928,209.245,209.1928,209.2276,5109.0
2017-05-12 12:45:00,240.5,240.51,240.47,240.5,30964.0,209.2189,209.2276,209.1928,209.2189,30964.0
2017-05-12 12:50:00,240.49,240.5,240.45,240.45,9258.0,209.2102,209.2189,209.1754,209.1754,9258.0
2017-05-12 12:55:00,240.43,240.44,240.37,240.43,23424.0,209.158,209.1667,209.1058,209.158,23424.0
2017-05-12 13:00:00,240.44,240.46,240.42,240.42,11967.0,209.1667,209.1841,209.1493,209.1493,11967.0
2017-05-12 13:05:00,240.41,240.41,240.35,240.36,21940.0,209.1406,209.1406,209.0884,209.0971,21940.0
2017-05-12 13:10:00,240.37,240.39,240.35,240.36,11024.0,209.1058,209.1232,209.0884,209.0971,11024.0
2017-05-12 13:15:00,240.36,240.4,240.34,240.38,8781.0,209.0971,209.1319,209.0797,209.1145,8781.0
2017-05-12 13:20:00,240.39,240.41,240.37,240.4,10133.0,209.1232,209.1406,209.1058,209.1319,10133.0
2017-05-12 13:25:00,240.41,240.42,240.35,240.36,10424.0,209.1406,209.1493,209.0884,209.0971,10424.0
2017-05-12 13:30:00,240.36,240.39,240.33,240.36,10047.0,209.0971,209.1232,209.071,209.0971,10047.0
2017-05-12 13:35:00,240.36,240.36,240.33,240.34,13363.0,209.0971,209.0971,209.071,209.0797,13363.0
2017-05-12 13:40:00,240.34,240.39,240.32,240.39,18829.0,209.0797,209.1232,209.0623,209.1232,18829.0
2017-05-12 13:45:00,240.38,240.42,240.37,240.42,11126.0,209.1145,209.1493,209.1058,209.1493,11126.0
2017-05-12 13:50:00,240.43,240.51,240.43,240.48,12854.0,209.158,209.2276,209.158,209.2015,12854.0
2017-05-12 13:55:00,240.49,240.51,240.42,240.51,14630.0,209.2102,209.2276,209.1493,209.2276,14630.0
2017-05-12 14:00:00,240.51,240.52,240.48,240.5,16930.0,209.2276,209.2363,209.2015,209.2189,16930.0
2017-05-12 14:05:00,240.49,240.5,240.46,240.49,21105.0,209.2102,209.2189,209.1841,209.2102,21105.0
2017-05-12 14:10:00,240.49,240.49,240.44,240.47,24859.0,209.2102,209.2102,209.1667,209.1928,24859.0
2017-05-12 14:15:00,240.49,240.5,240.39,240.39,22421.0,209.2102,209.2189,209.1232,209.1232,22421.0
2017-05-12 14:20:00,240.39,240.42,240.36,240.36,13137.0,209.1232,209.1493,209.0971,209.0971,13137.0
2017-05-12 14:25:00,240.36,240.43,240.36,240.4,23605.0,209.0971,209.158,209.0971,209.1319,23605.0
2017-05-12 14:30:00,240.39,240.48,240.38,240.48,24362.0,209.1232,209.2015,209.1145,209.2015,24362.0
2017-05-12 14:35:00,240.48,240.52,240.48,240.51,23887.0,209.2015,209.2363,209.2015,209.2276,23887.0
2017-05-12 14:40:00,240.49,240.57,240.49,240.56,58840.0,209.2102,209.2798,209.2102,209.2711,58840.0
2017-05-12 14:45:00,240.56,240.58,240.49,240.49,34253.0,209.2711,209.2885,209.2102,209.2102,34253.0
2017-05-12 14:50:00,240.5,240.58,240.5,240.57,22859.0,209.2189,209.2885,209.2189,209.2798,22859.0
2017-05-12 14:55:00,240.57,240.57,240.47,240.49,28380.0,209.2798,209.2798,209.1928,209.2102,28380.0
2017-05-12 15:00:00,240.49,240.54,240.49,240.52,7062.0,209.2102,209.2537,209.2102,209.2363,7062.0
2017-05-12 15:05:00,240.53,240.53,240.46,240.46,9974.0,209.245,209.245,209.1841,209.1841,9974.0
2017-05-12 15:10:00,240.47,240.48,240.42,240.43,19791.0,209.1928,209.2015,209.1493,209.158,19791.0
2017-05-12 15:15:00,240.43,240.48,240.42,240.42,24817.0,209.158,209.2015,209.1493,209.1493,24817.0
2017-05-12 15:20:00,240.44,240.48,240.43,240.44,14182.0,209.1667,209.2015,209.158,209.1667,14182.0
2017-05-12 15:25:00,240.42,240.46,240.34,240.34,51910.0,209.1493,209.1841,209.0797,209.0797,51910.0
2017-05-12 15:30:00,240.36,240.36,240.25,240.34,25323.0,209.0971,209.0971,209.0014,209.0797,25323.0
2017-05-12 15:35:00,240.34,240.41,240.3,240.39,33998.0,209.0797,209.1406,209.0449,209.1232,33998.0
2017-05-12 15:40:00,240.4,240.53,240.4,240.5,37853.0,209.1319,209.245,209.1319,209.2189,37853.0
2017-05-12 15:45:00,240.49,240.49,240.37,240.41,35270.0,209.2102,209.2102,209.1058,209.1406,35270.0
2017-05-12 15:50:00,240.44,240.48,240.4,240.42,42790.0,209.1667,209.2015,209.1319,209.1493,42790.0
2017-05-12 15:55:00,240.41,240.55,240.4,240.54,83931.0,209.1406,209.2624,209.1319,209.2537,83931.0
2017-05-15 09:30:00,241.0,241.17,240.97,241.13,115927.0,209.6539,209.8018,209.6278,209.767,115927.0
2017-05-15 09:35:00,241.22,241.29,241.15,241.18,69453.0,209.8453,209.9062,209.7844,209.8105,69453.0
2017-05-15 09:40:00,241.19,241.32,241.19,241.29,31942.0,209.8192,209.9323,209.8192,209.9062,31942.0
2017-05-15 09:45:00,241.32,241.43,241.29,241.39,37157.0,209.9323,210.028,209.9062,209.9932,37157.0
2017-05-15 09:50:00,241.42,241.55,241.41,241.54,38028.0,210.0193,210.1324,210.0106,210.1237,38028.0
2017-05-15 09:55:00,241.55,241.57,241.5,241.54,33494.0,210.1324,210.1498,210.0889,210.1237,33494.0
2017-05-15 10:00:00,241.54,241.72,241.54,241.64,51713.0,210.1237,210.2802,210.1237,210.2106,51713.0
2017-05-15 10:05:00,241.63,241.7,241.59,241.7,13541.0,210.2019,210.2628,210.1672,210.2628,13541.0
2017-05-15 10:10:00,241.7,241.7,241.62,241.69,8726.0,210.2628,210.2628,210.1932,210.2541,8726.0
2017-05-15 10:15:00,241.69,241.74,241.6,241.61,14057.0,210.2541,210.2976,210.1759,210.1845,14057.0
2017-05-15 10:20:00,241.57,241.65,241.56,241.59,12402.0,210.1498,210.2193,210.1411,210.1672,12402.0
2017-05-15 10:25:00,241.62,241.65,241.57,241.65,62655.0,210.1932,210.2193,210.1498,210.2193,62655.0
2017-05-15 10:30:00,241.67,241.7,241.65,241.68,5522.0,210.2367,210.2628,210.2193,210.2454,5522.0
2017-05-15 10:35:00,241.67,241.7,241.63,241.68,11283.0,210.2367,210.2628,210.2019,210.2454,11283.0
2017-05-15 10:40:00,241.69,241.72,241.64,241.71,6765.0,210.2541,210.2802,210.2106,210.2715,6765.0
2017-05-15 10:45:00,241.72,241.73,241.65,241.69,6180.0,210.2802,210.2889,210.2193,210.2541,6180.0
2017-05-15 10:50:00,241.7,241.9,241.67,241.81,20414.0,210.2628,210.4368,210.2367,210.3585,20414.0
2017-05-15 10:55:00,241.82,241.85,241.78,241.85,22697.0,210.3672,210.3933,210.3324,210.3933,22697.0
2017-05-15 11:00:00,241.85,241.9,241.81,241.86,7196.0,210.3933,210.4368,210.3585,210.402,7196.0
2017-05-15 11:05:00,241.84,241.94,241.84,241.9,11098.0,210.3846,210.4716,210.3846,210.4368,11098.0
2017-05-15 11:10:00,241.91,241.96,241.83,241.84,25503.0,210.4455,210.489,210.3759,210.3846,25503.0
2017-05-15 11:15:00,241.85,241.85,241.8,241.83,14115.0,210.3933,210.3933,210.3498,210.3759,14115.0
2017-05-15 11:20:00,241.83,241.84,241.75,241.79,7499.0,210.3759,210.3846,210.3063,210.3411,7499.0
2017-05-15 11:25:00,241.79,241.83,241.78,241.79,17149.0,210.3411,210.3759,210.3324,210.3411,17149.0
2017-05-15 11:30:00,241.79,241.84,241.77,241.84,13986.0,210.3411,210.3846,210.3237,210.3846,13986.0
2017-05-15 11:35:00,241.84,241.84,241.77,241.78,5482.0,210.3846,210.3846,210.3237,210.3324,5482.0
2017-05-15 11:40:00,241.78,241.78,241.69,241.72,7487.0,210.3324,210.3324,210.2541,210.2802,7487.0
2017-05-15 11:45:00,241.72,241.72,241.65,241.65,6432.0,210.2802,210.2802,210.2193,210.2193,6432.0
2017-05-15 11:50:00,241.65,241.69,241.63,241.63,6044.0,210.2193,210.2541,210.2019,210.2019,6044.0
2017-05-15 11:55:00,241.69,241.71,241.66,241.71,11274.0,210.2541,210.2715,210.228,210.2715,11274.0
2017-05-15 12:00:00,241.7,241.74,241.7,241.72,6052.0,210.2628,210.2976,210.2628,210.2802,6052.0
2017-05-15 12:05:00,241.72,241.74,241.71,241.72,7214.0,210.2802,210.2976,210.2715,210.2802,7214.0
2017-05-15 12:10:00,241.72,241.74,241.68,241.68,6648.0,210.2802,210.2976,210.2454,210.2454,6648.0
2017-05-15 12:15:00,241.69,241.72,241.66,241.71,11979.0,210.2541,210.2802,210.228,210.2715,11979.0
2017-05-15 12:20:00,241.67,241.71,241.66,241.69,9294.0,210.2367,210.2715,210.228,210.2541,9294.0
2017-05-15 12:25:00,241.68,241.7,241.6,241.63,18205.0,210.2454,210.2628,210.1759,210.2019,18205.0
2017-05-15 12:30:00,241.62,241.64,241.6,241.62,11143.0,210.1932,210.2106,210.1759,210.1932,11143.0
2017-05-15 12:35:00,241.62,241.67,241.61,241.66,9362.0,210.1932,210.2367,210.1845,210.228,9362.0
2017-05-15 12:40:00,241.67,241.7,241.65,241.68,5066.0,210.2367,210.2628,210.2193,210.2454,5066.0
2017-05-15 12:45:00,241.68,241.68,241.62,241.65,26805.0,210.2454,210.2454,210.1932,210.2193,26805.0
2017-05-15 12:50:00,241.66,241.7,241.63,241.63,14557.0,210.228,210.2628,210.2019,210.2019,14557.0
2017-05-15 12:55:00,241.62,241.65,241.62,241.62,45494.0,210.1932,210.2193,210.1932,210.1932,45494.0
2017-05-15 13:00:00,241.62,241.63,241.57,241.58,22479.0,210.1932,210.2019,210.1498,210.1585,22479.0
2017-05-15 13:05:00,241.58,241.65,241.58,241.65,27723.0,210.1585,210.2193,210.1585,210.2193,27723.0
2017-05-15 13:10:00,241.66,241.74,241.65,241.72,31083.0,210.228,210.2976,210.2193,210.2802,31083.0
2017-05-15 13:15:00,241.72,241.76,241.7,241.74,13012.0,210.2802,210.315,210.2628,210.2976,13012.0
2017-05-15 13:20:00,241.73,241.76,241.71,241.74,10706.0,210.2889,210.315,210.2715,210.2976,10706.0
2017-05-15 13:25:00,241.73,241.78,241.71,241.77,35356.0,210.2889,210.3324,210.2715,210.3237,35356.0
2017-05-15 13:30:00,241.77,241.85,241.77,241.83,61098.0,210.3237,210.3933,210.3237,210.3759,61098.0
2017-05-15 13:35:00,241.83,241.85,241.79,241.8,59403.0,210.3759,210.3933,210.3411,210.3498,59403.0
2017-05-15 13:40:00,241.8,241.82,241.77,241.77,16978.0,210.3498,210.3672,210.3237,210.3237,16978.0
2017-05-15 13:45:00,241.78,241.83,241.77,241.81,19148.0,210.3324,210.3759,210.3237,210.3585,19148.0
2017-05-15 13:50:00,241.79,241.82,241.76,241.82,33422.0,210.3411,210.3672,210.315,210.3672,33422.0
2017-05-15 13:55:00,241.82,241.83,241.79,241.79,22671.0,210.3672,210.3759,210.3411,210.3411,22671.0
2017-05-15 14:00:00,241.8,241.81,241.74,241.74,16089.0,210.3498,210.3585,210.2976,210.2976,16089.0
2017-05-15 14:05:00,241.74,241.74,241.7,241.73,25516.0,210.2976,210.2976,210.2628,210.2889,25516.0
2017-05-15 14:10:00,241.73,241.76,241.68,241.7,15794.0,210.2889,210.315,210.2454,210.2628,15794.0
2017-05-15 14:15:00,241.69,241.7,241.66,241.68,14752.0,210.2541,210.2628,210.228,210.2454,14752.0
2017-05-15 14:20:00,241.68,241.69,241.61,241.61,15014.0,210.2454,210.2541,210.1845,210.1845,15014.0
2017-05-15 14:25:00,241.61,241.62,241.43,241.45,144803.0,210.1845,210.1932,210.028,210.0454,144803.0
2017-05-15 14:30:00,241.45,241.5,241.45,241.48,16511.0,210.0454,210.0889,210.0454,210.0715,16511.0
2017-05-15 14:35:00,241.48,241.5,241.44,241.49,18943.0,210.0715,210.0889,210.0367,210.0802,18943.0
2017-05-15 14:40:00,241.5,241.55,241.5,241.53,18682.0,210.0889,210.1324,210.0889,210.115,18682.0
2017-05-15 14:45:00,241.52,241.57,241.51,241.56,14268.0,210.1063,210.1498,210.0976,210.1411,14268.0
2017-05-15 14:50:00,241.54,241.55,241.49,241.53,35084.0,210.1237,210.1324,210.0802,210.115,35084.0
2017-05-15 14:55:00,241.54,241.56,241.46,241.5,29373.0,210.1237,210.1411,210.0541,210.0889,29373.0
2017-05-15 15:00:00,241.52,241.55,241.47,241.53,7903.0,210.1063,210.1324,210.0628,210.115,7903.0
2017-05-15 15:05:00,241.54,241.6,241.51,241.55,57801.0,210.1237,210.1759,210.0976,210.1324,57801.0
2017-05-15 15:10:00,241.55,241.57,241.5,241.57,17751.0,210.1324,210.1498,210.0889,210.1498,17751.0
2017-05-15 15:15:00,241.57,241.58,241.52,241.54,11529.0,210.1498,210.1585,210.1063,210.1237,11529.0
2017-05-15 15:20:00,241.54,241.58,241.5,241.58,25120.0,210.1237,210.1585,210.0889,210.1585,25120.0
2017-05-15 15:25:00,241.57,241.65,241.57,241.58,10480.0,210.1498,210.2193,210.1498,210.1585,10480.0
2017-05-15 15:30:00,241.58,241.67,241.56,241.66,9395.0,210.1585,210.2367,210.1411,210.228,9395.0
2017-05-15 15:35:00,241.66,241.67,241.52,241.54,17776.0,210.228,210.2367,210.1063,210.1237,17776.0
2017-05-15 15:40:00,241.55,241.59,241.54,241.55,18107.0,210.1324,210.1672,210.1237,210.1324,18107.0
2017-05-15 15:45:00,241.56,241.8,241.56,241.8,67009.0,210.1411,210.3498,210.1411,210.3498,67009.0
2017-05-15 15:50:00,241.81,241.84,241.79,241.8,26855.0,210.3585,210.3846,210.3411,210.3498,26855.0
2017-05-15 15:55:00,241.81,241.81,241.72,241.75,59424.0,210.3585,210.3585,210.2802,210.3063,59424.0
2017-05-16 09:30:00,242.17,242.2,241.97,242.06,77089.0,210.6717,210.6978,210.4977,210.576,77089.0
2017-05-16 09:35:00,242.04,242.04,241.86,241.86,22001.0,210.5586,210.5586,210.402,210.402,22001.0
2017-05-16 09:40:00,241.87,241.92,241.82,241.82,17724.0,210.4107,210.4542,210.3672,210.3672,17724.0
2017-05-16 09:45:00,241.84,241.95,241.82,241.95,40320.0,210.3846,210.4803,210.3672,210.4803,40320.0
2017-05-16 09:50:00,241.93,242.05,241.89,242.05,16455.0,210.4629,210.5673,210.4281,210.5673,16455.0
2017-05-16 09:55:00,242.03,242.06,241.94,241.94,7969.0,210.5499,210.576,210.4716,210.4716,7969.0
2017-05-16 10:00:00,241.94,241.98,241.89,241.92,13029.0,210.4716,210.5064,210.4281,210.4542,13029.0
2017-05-16 10:05:00,241.95,241.98,241.9,241.92,5780.0,210.4803,210.5064,210.4368,210.4542,5780.0
2017-05-16 10:10:00,241.91,241.95,241.83,241.83,11053.0,210.4455,210.4803,210.3759,210.3759,11053.0
2017-05-16 10:15:00,241.84,241.88,241.82,241.88,8731.0,210.3846,210.4194,210.3672,210.4194,8731.0
2017-05-16 10:20:00,241.89,241.89,241.6,241.64,52084.0,210.4281,210.4281,210.1759,210.2106,52084.0
2017-05-16 10:25:00,241.63,241.64,241.43,241.45,41831.0,210.2019,210.2106,210.028,210.0454,41831.0
2017-05-16 10:30:00,241.49,241.54,241.42,241.49,257154.0,210.0802,210.1237,210.0193,210.0802,257154.0
2017-05-16 10:35:00,241.48,241.53,241.38,241.47,514523.0,210.0715,210.115,209.9845,210.0628,514523.0
2017-05-16 10:40:00,241.47,241.47,241.14,241.22,97993.0,210.0628,210.0628,209.7757,209.8453,97993.0
2017-05-16 10:45:00,241.24,241.34,241.24,241.32,36724.0,209.8627,209.9497,209.8627,209.9323,36724.0
2017-05-16 10:50:00,241.31,241.39,241.28,241.38,12694.0,209.9236,209.9932,209.8975,209.9845,12694.0
2017-05-16 10:55:00,241.36,241.41,241.31,241.35,17858.0,209.9671,210.0106,209.9236,209.9584,17858.0
2017-05-16 11:00:00,241.36,241.52,241.22,241.49,95788.0,209.9671,210.1063,209.8453,210.0802,95788.0
2017-05-16 11:05:00,241.52,241.56,241.5,241.53,21135.0,210.1063,210.1411,210.0889,210.115,21135.0
2017-05-16 11:10:00,241.54,241.61,241.51,241.6,22312.0,210.1237,210.1845,210.0976,210.1759,22312.0
2017-05-16 11:15:00,241.58,241.6,241.53,241.53,10972.0,210.1585,210.1759,210.115,210.115,10972.0
2017-05-16 11:20:00,241.53,241.64,241.53,241.63,23427.0,210.115,210.2106,210.115,210.2019,23427.0
2017-05-16 11:25:00,241.62,241.63,241.57,241.57,18818.0,210.1932,210.2019,210.1498,210.1498,18818.0
2017-05-16 11:30:00,241.57,241.57,241.39,241.49,37589.0,210.1498,210.1498,209.9932,210.0802,37589.0
2017-05-16 11:35:00,241.5,241.62,241.49,241.61,64017.0,210.0889,210.1932,210.0802,210.1845,64017.0
2017-05-16 11:40:00,241.61,241.61,241.54,241.54,19151.0,210.1845,210.1845,210.1237,210.1237,19151.0
2017-05-16 11:45:00,241.54,241.67,241.48,241.65,18731.0,210.1237,210.2367,210.0715,210.2193,18731.0
2017-05-16 11:50:00,241.65,241.82,241.65,241.79,30376.0,210.2193,210.3672,210.2193,210.3411,30376.0
2017-05-16 11:55:00,241.78,241.78,241.68,241.7,10034.0,210.3324,210.3324,210.2454,210.2628,10034.0
2017-05-16 12:00:00,241.7,241.72,241.61,241.65,129251.0,210.2628,210.2802,210.1845,210.2193,129251.0
2017-05-16 12:05:00,241.66,241.7,241.65,241.69,10759.0,210.228,210.2628,210.2193,210.2541,10759.0
2017-05-16 12:10:00,241.71,241.76,241.67,241.7,37972.0,210.2715,210.315,210.2367,210.2628,37972.0
2017-05-16 12:15:00,241.72,241.79,241.72,241.77,444779.0,210.2802,210.3411,210.2802,210.3237,444779.0
2017-05-16 12:20:00,241.78,241.81,241.76,241.77,32316.0,210.3324,210.3585,210.315,210.3237,32316.0
2017-05-16 12:25:00,241.77,241.85,241.77,241.79,25112.0,210.3237,210.3933,210.3237,210.3411,25112.0
2017-05-16 12:30:00,241.78,241.79,241.65,241.7,74578.0,210.3324,210.3411,210.2193,210.2628,74578.0
2017-05-16 12:35:00,241.7,241.75,241.65,241.75,82966.0,210.2628,210.3063,210.2193,210.3063,82966.0
2017-05-16 12:40:00,241.75,241.75,241.66,241.68,93086.0,210.3063,210.3063,210.228,210.2454,93086.0
2017-05-16 12:45:00,241.7,241.75,241.66,241.73,39267.0,210.2628,210.3063,210.228,210.2889,39267.0
2017-05-16 12:50:00,241.73,241.76,241.73,241.75,50303.0,210.2889,210.315,210.2889,210.3063,50303.0
2017-05-16 12:55:00,241.76,241.76,241.67,241.67,29183.0,210.315,210.315,210.2367,210.2367,29183.0
2017-05-16 13:00:00,241.66,241.66,241.52,241.58,29765.0,210.228,210.228,210.1063,210.1585,29765.0
2017-05-16 13:05:00,241.58,241.62,241.56,241.58,13203.0,210.1585,210.1932,210.1411,210.1585,13203.0
2017-05-16 13:10:00,241.59,241.67,241.59,241.66,19081.0,210.1672,210.2367,210.1672,210.228,19081.0
2017-05-16 13:15:00,241.67,241.67,241.6,241.6,13884.0,210.2367,210.2367,210.1759,210.1759,13884.0
2017-05-16 13:20:00,241.61,241.66,241.6,241.65,11940.0,210.1845,210.228,210.1759,210.2193,11940.0
2017-05-16 13:25:00,241.65,241.65,241.55,241.56,5580.0,210.2193,210.2193,210.1324,210.1411,5580.0
2017-05-16 13:30:00,241.57,241.6,241.56,241.57,9811.0,210.1498,210.1759,210.1411,210.1498,9811.0
2017-05-16 13:35:00,241.57,241.61,241.57,241.59,6619.0,210.1498,210.1845,210.1498,210.1672,6619.0
2017-05-16 13:40:00,241.6,241.63,241.57,241.62,16668.0,210.1759,210.2019,210.1498,210.1932,16668.0
2017-05-16 13:45:00,241.63,241.65,241.62,241.65,11612.0,210.2019,210.2193,210.1932,210.2193,11612.0
2017-05-16 13:50:00,241.65,241.7,241.61,241.69,13334.0,210.2193,210.2628,210.1845,210.2541,13334.0
2017-05-16 13:55:00,241.69,241.69,241.47,241.51,48855.0,210.2541,210.2541,210.0628,210.0976,48855.0
2017-05-16 14:00:00,241.51,241.53,241.47,241.52,18443.0,210.0976,210.115,210.0628,210.1063,18443.0
2017-05-16 14:05:00,241.52,241.55,241.51,241.53,16499.0,210.1063,210.1324,210.0976,210.115,16499.0
2017-05-16 14:10:00,241.53,241.55,241.48,241.53,10995.0,210.115,210.1324,210.0715,210.115,10995.0
2017-05-16 14:15:00,241.53,241.57,241.48,241.54,18091.0,210.115,210.1498,210.0715,210.1237,18091.0
2017-05-16 14:20:00,241.55,241.55,241.45,241.46,11862.0,210.1324,210.1324,210.0454,210.0541,11862.0
2017-05-16 14:25:00,241.45,241.46,241.34,241.42,55786.0,210.0454,210.0541,209.9497,210.0193,55786.0
2017-05-16 14:30:00,241.41,241.48,241.41,241.48,10292.0,210.0106,210.0715,210.0106,210.0715,10292.0
2017-05-16 14:35:00,241.47,241.48,241.44,241.47,22618.0,210.0628,210.0715,210.0367,210.0628,22618.0
2017-05-16 14:40:00,241.47,241.5,241.43,241.43,10426.0,210.0628,210.0889,210.028,210.028,10426.0
2017-05-16 14:45:00,241.43,241.48,241.42,241.47,13437.0,210.028,210.0715,210.0193,210.0628,13437.0
2017-05-16 14:50:00,241.47,241.51,241.42,241.43,27833.0,210.0628,210.0976,210.0193,210.028,27833.0
2017-05-16 14:55:00,241.41,241.43,241.39,241.4,3257.0,210.0106,210.028,209.9932,210.0019,3257.0
2017-05-16 15:00:00,241.41,241.48,241.39,241.47,28293.0,210.0106,210.0715,209.9932,210.0628,28293.0
2017-05-16 15:05:00,241.48,241.53,241.48,241.51,16850.0,210.0715,210.115,210.0715,210.0976,16850.0
2017-05-16 15:10:00,241.48,241.53,241.47,241.53,35711.0,210.0715,210.115,210.0628,210.115,35711.0
2017-05-16 15:15:00,241.52,241.53,241.48,241.53,14551.0,210.1063,210.115,210.0715,210.115,14551.0
2017-05-16 15:20:00,241.54,241.6,241.52,241.52,41301.0,210.1237,210.1759,210.1063,210.1063,41301.0
2017-05-16 15:25:00,241.53,241.62,241.51,241.58,65926.0,210.115,210.1932,210.0976,210.1585,65926.0
2017-05-16 15:30:00,241.6,241.62,241.58,241.61,51467.0,210.1759,210.1932,210.1585,210.1845,51467.0
2017-05-16 15:35:00,241.6,241.66,241.6,241.65,32548.0,210.1759,210.228,210.1759,210.2193,32548.0
2017-05-16 15:40:00,241.64,241.69,241.64,241.65,22851.0,210.2106,210.2541,210.2106,210.2193,22851.0
2017-05-16 15:45:00,241.65,241.65,241.55,241.55,23096.0,210.2193,210.2193,210.1324,210.1324,23096.0
2017-05-16 15:50:00,241.55,241.62,241.55,241.62,36734.0,210.1324,210.1932,210.1324,210.1932,36734.0
2017-05-16 15:55:00,241.62,241.64,241.56,241.62,60622.0,210.1932,210.2106,210.1411,210.1932,60622.0
2017-05-17 09:30:00,239.62,239.95,239.48,239.93,216875.0,208.4534,208.7405,208.3316,208.7231,216875.0
2017-05-17 09:35:00,239.95,240.13,239.91,240.07,94649.0,208.7405,208.897,208.7057,208.8449,94649.0
2017-05-17 09:40:00,240.07,240.07,239.8,239.89,75146.0,208.8449,208.8449,208.61,208.6883,75146.0
2017-05-17 09:45:00,239.85,239.91,239.74,239.88,45896.0,208.6535,208.7057,208.5578,208.6796,45896.0
2017-05-17 09:50:00,239.85,239.85,239.5,239.5,47698.0,208.6535,208.6535,208.349,208.349,47698.0
2017-05-17 09:55:00,239.51,239.51,239.17,239.25,94217.0,208.3577,208.3577,208.0619,208.1315,94217.0
2017-05-17 10:00:00,239.22,239.23,239.02,239.17,42247.0,208.1054,208.1141,207.9314,208.0619,42247.0
2017-05-17 10:05:00,239.17,239.42,238.99,239.4,914018.0,208.0619,208.2794,207.9053,208.262,914018.0
2017-05-17 10:10:00,239.4,239.46,239.09,239.11,69390.0,208.262,208.3142,207.9923,208.0097,69390.0
2017-05-17 10:15:00,239.13,239.4,239.13,239.32,48022.0,208.0271,208.262,208.0271,208.1924,48022.0
2017-05-17 10:20:00,239.32,239.33,239.16,239.17,34079.0,208.1924,208.2011,208.0532,208.0619,34079.0
2017-05-17 10:25:00,239.2,239.22,239.02,239.13,782591.0,208.088,208.1054,207.9314,208.0271,782591.0
2017-05-17 10:30:00,239.1,239.32,239.1,239.19,94543.0,208.001,208.1924,208.001,208.0793,94543.0
2017-05-17 10:35:00,239.2,239.2,238.86,239.08,72917.0,208.088,208.088,207.7922,207.9836,72917.0
2017-05-17 10:40:00,239.07,239.25,239.02,239.25,57259.0,207.9749,208.1315,207.9314,208.1315,57259.0
2017-05-17 10:45:00,239.27,239.31,239.07,239.07,28519.0,208.1489,208.1837,207.9749,207.9749,28519.0
2017-05-17 10:50:00,239.1,239.11,238.61,238.67,57457.0,208.001,208.0097,207.5748,207.6269,57457.0
2017-05-17 10:55:00,238.66,238.69,238.46,238.52,70818.0,207.6182,207.6443,207.4443,207.4965,70818.0
2017-05-17 11:00:00,238.55,238.65,238.4,238.4,31133.0,207.5226,207.6095,207.3921,207.3921,31133.0
2017-05-17 11:05:00,238.42,238.66,238.42,238.6,38023.0,207.4095,207.6182,207.4095,207.5661,38023.0
2017-05-17 11:10:00,238.59,238.95,238.54,238.92,79692.0,207.5574,207.8705,207.5139,207.8444,79692.0
2017-05-17 11:15:00,238.92,239.11,238.9,239.02,41074.0,207.8444,208.0097,207.827,207.9314,41074.0
2017-05-17 11:20:00,239.01,239.05,238.93,239.0,19734.0,207.9227,207.9575,207.8531,207.914,19734.0
2017-05-17 11:25:00,239.0,239.07,238.96,239.0,14214.0,207.914,207.9749,207.8792,207.914,14214.0
2017-05-17 11:30:00,239.0,239.04,238.79,238.9,69413.0,207.914,207.9488,207.7313,207.827,69413.0
2017-05-17 11:35:00,238.9,239.07,238.84,239.06,38628.0,207.827,207.9749,207.7748,207.9662,38628.0
2017-05-17 11:40:00,239.05,239.25,239.04,239.21,39121.0,207.9575,208.1315,207.9488,208.0967,39121.0
2017-05-17 11:45:00,239.2,239.24,239.06,239.13,31542.0,208.088,208.1228,207.9662,208.0271,31542.0
2017-05-17 11:50:00,239.14,239.17,238.99,238.99,13554.0,208.0358,208.0619,207.9053,207.9053,13554.0
2017-05-17 11:55:00,238.99,239.25,238.98,239.23,37073.0,207.9053,208.1315,207.8966,208.1141,37073.0
2017-05-17 12:00:00,239.22,239.22,239.05,239.06,16389.0,208.1054,208.1054,207.9575,207.9662,16389.0
2017-05-17 12:05:00,239.04,239.12,239.01,239.05,36369.0,207.9488,208.0184,207.9227,207.9575,36369.0
2017-05-17 12:10:00,239.1,239.1,239.0,239.03,13737.0,208.001,208.001,207.914,207.9401,13737.0
2017-05-17 12:15:00,239.0,239.0,238.91,238.93,17555.0,207.914,207.914,207.8357,207.8531,17555.0
2017-05-17 12:20:00,238.93,239.0,238.9,238.99,24258.0,207.8531,207.914,207.827,207.9053,24258.0
2017-05-17 12:25:00,238.99,238.99,238.84,238.86,29304.0,207.9053,207.9053,207.7748,207.7922,29304.0
2017-05-17 12:30:00,238.83,238.86,238.71,238.78,24391.0,207.7661,207.7922,207.6617,207.7226,24391.0
2017-05-17 12:35:00,238.8,238.98,238.8,238.97,17907.0,207.74,207.8966,207.74,207.8879,17907.0
2017-05-17 12:40:00,239.04,239.06,238.92,239.02,51373.0,207.9488,207.9662,207.8444,207.9314,51373.0
2017-05-17 12:45:00,239.02,239.11,238.98,239.06,45460.0,207.9314,208.0097,207.8966,207.9662,45460.0
2017-05-17 12:50:00,239.05,239.09,238.97,239.06,20065.0,207.9575,207.9923,207.8879,207.9662,20065.0
2017-05-17 12:55:00,239.07,239.17,239.07,239.15,11691.0,207.9749,208.0619,207.9749,208.0445,11691.0
2017-05-17 13:00:00,239.14,239.15,238.96,238.98,40860.0,208.0358,208.0445,207.8792,207.8966,40860.0
2017-05-17 13:05:00,238.96,239.02,238.86,239.02,29263.0,207.8792,207.9314,207.7922,207.9314,29263.0
2017-05-17 13:10:00,239.0,239.02,238.83,238.94,24975.0,207.914,207.9314,207.7661,207.8618,24975.0
2017-05-17 13:15:00,238.94,239.01,238.86,238.88,21874.0,207.8618,207.9227,207.7922,207.8096,21874.0
2017-05-17 13:20:00,238.87,238.9,238.78,238.86,25786.0,207.8009,207.827,207.7226,207.7922,25786.0
2017-05-17 13:25:00,238.84,238.89,238.69,238.82,42671.0,207.7748,207.8183,207.6443,207.7574,42671.0
2017-05-17 13:30:00,238.81,238.85,238.72,238.84,8583.0,207.7487,207.7835,207.6704,207.7748,8583.0
2017-05-17 13:35:00,238.85,238.85,238.63,238.71,17336.0,207.7835,207.7835,207.5921,207.6617,17336.0
2017-05-17 13:40:00,238.69,238.71,238.52,238.57,55261.0,207.6443,207.6617,207.4965,207.54,55261.0
2017-05-17 13:45:00,238.55,238.67,238.38,238.67,77435.0,207.5226,207.6269,207.3747,207.6269,77435.0
2017-05-17 13:50:00,238.66,238.67,238.55,238.65,128476.0,207.6182,207.6269,207.5226,207.6095,128476.0
2017-05-17 13:55:00,238.62,238.65,238.34,238.45,38418.0,207.5834,207.6095,207.3399,207.4356,38418.0
2017-05-17 14:00:00,238.45,238.7,238.44,238.67,33174.0,207.4356,207.653,207.4269,207.6269,33174.0
2017-05-17 14:05:00,238.69,238.7,238.54,238.63,45517.0,207.6443,207.653,207.5139,207.5921,45517.0
2017-05-17 14:10:00,238.62,238.62,238.35,238.42,50939.0,207.5834,207.5834,207.3486,207.4095,50939.0
2017-05-17 14:15:00,238.4,238.44,238.12,238.28,113409.0,207.3921,207.4269,207.1485,207.2877,113409.0
2017-05-17 14:20:00,238.27,238.35,237.98,238.1,158078.0,207.279,207.3486,207.0267,207.1311,158078.0
2017-05-17 14:25:00,238.11,238.19,237.95,238.0,181253.0,207.1398,207.2094,207.0006,207.0441,181253.0
2017-05-17 14:30:00,238.02,238.19,238.02,238.1,44521.0,207.0615,207.2094,207.0615,207.1311,44521.0
2017-05-17 14:35:00,238.06,238.09,237.82,237.85,76188.0,207.0963,207.1224,206.8875,206.9136,76188.0
2017-05-17 14:40:00,237.87,237.97,237.68,237.71,74141.0,206.931,207.018,206.7657,206.7918,74141.0
2017-05-17 14:45:00,237.72,237.75,237.54,237.66,92321.0,206.8005,206.8266,206.6439,206.7483,92321.0
2017-05-17 14:50:00,237.64,237.93,237.6,237.9,76064.0,206.7309,206.9832,206.6961,206.9571,76064.0
2017-05-17 14:55:00,237.9,238.07,237.89,238.02,63405.0,206.9571,207.105,206.9484,207.0615,63405.0
2017-05-17 15:00:00,238.02,238.05,237.88,238.04,51548.0,207.0615,207.0876,206.9397,207.0789,51548.0
2017-05-17 15:05:00,238.04,238.1,238.0,238.01,62259.0,207.0789,207.1311,207.0441,207.0528,62259.0
2017-05-17 15:10:00,237.99,238.1,237.78,238.07,175209.0,207.0354,207.1311,206.8527,207.105,175209.0
2017-05-17 15:15:00,238.05,238.27,238.02,238.21,79682.0,207.0876,207.279,207.0615,207.2268,79682.0
2017-05-17 15:20:00,238.21,238.4,238.14,238.15,71674.0,207.2268,207.3921,207.1659,207.1746,71674.0
2017-05-17 15:25:00,238.15,238.2,238.03,238.04,44621.0,207.1746,207.2181,207.0702,207.0789,44621.0
2017-05-17 15:30:00,238.02,238.23,238.01,238.15,44637.0,207.0615,207.2442,207.0528,207.1746,44637.0
2017-05-17 15:35:00,238.13,238.3,238.11,238.15,60662.0,207.1572,207.3051,207.1398,207.1746,60662.0
2017-05-17 15:40:00,238.13,238.17,237.65,237.71,136809.0,207.1572,207.192,206.7396,206.7918,136809.0
2017-05-17 15:45:00,237.69,237.82,237.49,237.59,167364.0,206.7744,206.8875,206.6004,206.6874,167364.0
2017-05-17 15:50:00,237.6,237.67,237.43,237.44,121673.0,206.6961,206.757,206.5482,206.5569,121673.0
2017-05-17 15:55:00,237.44,237.45,237.24,237.34,294209.0,206.5569,206.5656,206.3829,206.4699,294209.0
2017-05-18 09:30:00,237.19,237.49,236.91,237.49,187892.0,206.3394,206.6004,206.0959,206.6004,187892.0
2017-05-18 09:35:00,237.46,237.63,237.34,237.53,95425.0,206.5743,206.7222,206.4699,206.6352,95425.0
2017-05-18 09:40:00,237.55,237.55,237.14,237.19,87046.0,206.6526,206.6526,206.2959,206.3394,87046.0
2017-05-18 09:45:00,237.2,237.63,237.11,237.31,50201.0,206.3481,206.7222,206.2699,206.4438,50201.0
2017-05-18 09:50:00,237.32,237.45,237.1,237.34,57999.0,206.4525,206.5656,206.2612,206.4699,57999.0
2017-05-18 09:55:00,237.37,237.37,237.04,237.19,45535.0,206.496,206.496,206.209,206.3394,45535.0
2017-05-18 10:00:00,237.19,237.81,237.18,237.81,50384.0,206.3394,206.8788,206.3307,206.8788,50384.0
2017-05-18 10:05:00,237.8,237.97,237.69,237.88,212340.0,206.8701,207.018,206.7744,206.9397,212340.0
2017-05-18 10:10:00,237.89,238.08,237.85,237.94,664680.0,206.9484,207.1137,206.9136,206.9919,664680.0
2017-05-18 10:15:00,237.95,238.02,237.85,238.01,36427.0,207.0006,207.0615,206.9136,207.0528,36427.0
2017-05-18 10:20:00,238.03,238.06,237.88,237.9,24540.0,207.0702,207.0963,206.9397,206.9571,24540.0
2017-05-18 10:25:00,237.9,238.36,237.88,238.28,78108.0,206.9571,207.3573,206.9397,207.2877,78108.0
2017-05-18 10:30:00,238.24,238.45,238.24,238.35,47998.0,207.2529,207.4356,207.2529,207.3486,47998.0
2017-05-18 10:35:00,238.38,238.5,238.2,238.2,69280.0,207.3747,207.4791,207.2181,207.2181,69280.0
2017-05-18 10:40:00,238.23,238.29,238.16,238.23,48096.0,207.2442,207.2964,207.1833,207.2442,48096.0
2017-05-18 10:45:00,238.2,238.24,238.09,238.1,13676.0,207.2181,207.2529,207.1224,207.1311,13676.0
2017-05-18 10:50:00,238.14,238.16,237.93,238.14,30827.0,207.1659,207.1833,206.9832,207.1659,30827.0
2017-05-18 10:55:00,238.17,238.17,238.05,238.13,14033.0,207.192,207.192,207.0876,207.1572,14033.0
2017-05-18 11:00:00,238.18,238.36,238.18,238.34,22896.0,207.2007,207.3573,207.2007,207.3399,22896.0
2017-05-18 11:05:00,238.3,238.32,238.04,238.22,24138.0,207.3051,207.3225,207.0789,207.2355,24138.0
2017-05-18 11:10:00,238.2,238.24,238.04,238.07,10446.0,207.2181,207.2529,207.0789,207.105,10446.0
2017-05-18 11:15:00,238.05,238.2,238.05,238.13,15847.0,207.0876,207.2181,207.0876,207.1572,15847.0
2017-05-18 11:20:00,238.12,238.33,238.11,238.31,32265.0,207.1485,207.3312,207.1398,207.3138,32265.0
2017-05-18 11:25:00,238.31,238.31,238.16,238.16,14785.0,207.3138,207.3138,207.1833,207.1833,14785.0
2017-05-18 11:30:00,238.16,238.3,238.16,238.27,9093.0,207.1833,207.3051,207.1833,207.279,9093.0
2017-05-18 11:35:00,238.18,238.18,237.89,237.92,18513.0,207.2007,207.2007,206.9484,206.9745,18513.0
2017-05-18 11:40:00,237.93,237.95,237.73,237.75,25088.0,206.9832,207.0006,206.8092,206.8266,25088.0
2017-05-18 11:45:00,237.73,237.95,237.72,237.91,26506.0,206.8092,207.0006,206.8005,206.9658,26506.0
2017-05-18 11:50:00,237.9,237.96,237.79,237.8,18580.0,206.9571,207.0093,206.8614,206.8701,18580.0
2017-05-18 11:55:00,237.8,237.81,237.64,237.66,18482.0,206.8701,206.8788,206.7309,206.7483,18482.0
2017-05-18 12:00:00,237.66,237.73,237.45,237.48,83829.0,206.7483,206.8092,206.5656,206.5917,83829.0
2017-05-18 12:05:00,237.5,237.61,237.46,237.54,16647.0,206.6091,206.7048,206.5743,206.6439,16647.0
2017-05-18 12:10:00,237.54,237.69,237.54,237.69,19422.0,206.6439,206.7744,206.6439,206.7744,19422.0
2017-05-18 12:15:00,237.68,237.7,237.52,237.52,17565.0,206.7657,206.7831,206.6265,206.6265,17565.0
2017-05-18 12:20:00,237.52,237.72,237.52,237.7,30294.0,206.6265,206.8005,206.6265,206.7831,30294.0
2017-05-18 12:25:00,237.69,237.94,237.69,237.83,38924.0,206.7744,206.9919,206.7744,206.8962,38924.0
2017-05-18 12:30:00,237.84,238.15,237.83,238.03,35792.0,206.9049,207.1746,206.8962,207.0702,35792.0
2017-05-18 12:35:00,237.99,238.01,237.93,237.93,35249.0,207.0354,207.0528,206.9832,206.9832,35249.0
2017-05-18 12:40:00,237.95,237.95,237.8,237.83,14706.0,207.0006,207.0006,206.8701,206.8962,14706.0
2017-05-18 12:45:00,237.81,237.83,237.71,237.75,39088.0,206.8788,206.8962,206.7918,206.8266,39088.0
2017-05-18 12:50:00,237.73,237.74,237.63,237.69,28639.0,206.8092,206.8179,206.7222,206.7744,28639.0
2017-05-18 12:55:00,237.69,237.85,237.69,237.84,13157.0,206.7744,206.9136,206.7744,206.9049,13157.0
2017-05-18 13:00:00,237.87,237.94,237.77,237.79,24375.0,206.931,206.9919,206.844,206.8614,24375.0
2017-05-18 13:05:00,237.83,237.83,237.59,237.59,25929.0,206.8962,206.8962,206.6874,206.6874,25929.0
2017-05-18 13:10:00,237.61,237.66,237.58,237.64,7409.0,206.7048,206.7483,206.6787,206.7309,7409.0
2017-05-18 13:15:00,237.64,237.88,237.6,237.78,65357.0,206.7309,206.9397,206.6961,206.8527,65357.0
2017-05-18 13:20:00,237.8,237.83,237.76,237.78,12610.0,206.8701,206.8962,206.8353,206.8527,12610.0
2017-05-18 13:25:00,237.75,237.82,237.67,237.69,19830.0,206.8266,206.8875,206.757,206.7744,19830.0
2017-05-18 13:30:00,237.71,237.79,237.59,237.79,61415.0,206.7918,206.8614,206.6874,206.8614,61415.0
2017-05-18 13:35:00,237.77,237.81,237.67,237.78,16436.0,206.844,206.8788,206.757,206.8527,16436.0
2017-05-18 13:40:00,237.83,237.9,237.79,237.9,198719.0,206.8962,206.9571,206.8614,206.9571,198719.0
2017-05-18 13:45:00,237.91,237.92,237.79,237.8,26251.0,206.9658,206.9745,206.8614,206.8701,26251.0
2017-05-18 13:50:00,237.82,238.17,237.79,238.16,63788.0,206.8875,207.192,206.8614,207.1833,63788.0
2017-05-18 13:55:00,238.17,238.37,238.16,238.23,83002.0,207.192,207.366,207.1833,207.2442,83002.0
2017-05-18 14:00:00,238.23,238.84,238.23,238.72,120245.0,207.2442,207.7748,207.2442,207.6704,120245.0
2017-05-18 14:05:00,238.73,238.93,238.66,238.93,31414.0,207.6791,207.8531,207.6182,207.8531,31414.0
2017-05-18 14:10:00,238.94,238.96,238.72,238.82,50313.0,207.8618,207.8792,207.6704,207.7574,50313.0
2017-05-18 14:15:00,238.83,238.83,238.66,238.72,40901.0,207.7661,207.7661,207.6182,207.6704,40901.0
2017-05-18 14:20:00,238.74,238.94,238.73,238.87,32207.0,207.6878,207.8618,207.6791,207.8009,32207.0
2017-05-18 14:25:00,238.92,238.94,238.8,238.86,34038.0,207.8444,207.8618,207.74,207.7922,34038.0
2017-05-18 14:30:00,238.94,239.23,238.94,239.12,146272.0,207.8618,208.1141,207.8618,208.0184,146272.0
2017-05-18 14:35:00,239.13,239.15,239.03,239.05,41236.0,208.0271,208.0445,207.9401,207.9575,41236.0
2017-05-18 14:40:00,239.06,239.11,238.98,239.02,23669.0,207.9662,208.0097,207.8966,207.9314,23669.0
2017-05-18 14:45:00,238.99,239.03,238.87,238.99,80896.0,207.9053,207.9401,207.8009,207.9053,80896.0
2017-05-18 14:50:00,238.99,239.0,238.7,238.77,30016.0,207.9053,207.914,207.653,207.7139,30016.0
2017-05-18 14:55:00,238.75,238.81,238.64,238.68,20013.0,207.6965,207.7487,207.6008,207.6356,20013.0
2017-05-18 15:00:00,238.7,238.76,238.68,238.75,29350.0,207.653,207.7052,207.6356,207.6965,29350.0
2017-05-18 15:05:00,238.74,238.8,238.6,238.78,29514.0,207.6878,207.74,207.5661,207.7226,29514.0
2017-05-18 15:10:00,238.79,238.86,238.68,238.69,36764.0,207.7313,207.7922,207.6356,207.6443,36764.0
2017-05-18 15:15:00,238.69,238.73,238.54,238.59,19279.0,207.6443,207.6791,207.5139,207.5574,19279.0
2017-05-18 15:20:00,238.59,238.68,238.45,238.61,20767.0,207.5574,207.6356,207.4356,207.5748,20767.0
2017-05-18 15:25:00,238.61,238.63,238.43,238.55,47625.0,207.5748,207.5921,207.4182,207.5226,47625.0
2017-05-18 15:30:00,238.53,238.58,238.36,238.42,54966.0,207.5052,207.5487,207.3573,207.4095,54966.0
2017-05-18 15:35:00,238.42,238.6,238.4,238.56,62074.0,207.4095,207.5661,207.3921,207.5313,62074.0
2017-05-18 15:40:00,238.55,238.55,238.32,238.38,38092.0,207.5226,207.5226,207.3225,207.3747,38092.0
2017-05-18 15:45:00,238.39,238.75,238.39,238.72,43503.0,207.3834,207.6965,207.3834,207.6704,43503.0
2017-05-18 15:50:00,238.71,238.81,238.56,238.56,32225.0,207.6617,207.7487,207.5313,207.5313,32225.0
2017-05-18 15:55:00,238.55,238.58,238.13,238.22,140776.0,207.5226,207.5487,207.1572,207.2355,140776.0
2017-05-19 09:30:00,238.81,238.92,238.77,238.83,72315.0,207.7487,207.8444,207.7139,207.7661,72315.0
2017-05-19 09:35:00,238.8,239.12,238.78,239.12,42163.0,207.74,208.0184,207.7226,208.0184,42163.0
2017-05-19 09:40:00,239.12,239.15,239.06,239.11,26173.0,208.0184,208.0445,207.9662,208.0097,26173.0
2017-05-19 09:45:00,239.13,239.32,239.11,239.3,33704.0,208.0271,208.1924,208.0097,208.175,33704.0
2017-05-19 09:50:00,239.3,239.66,239.3,239.47,96005.0,208.175,208.4882,208.175,208.3229,96005.0
2017-05-19 09:55:00,239.5,239.51,239.42,239.48,33693.0,208.349,208.3577,208.2794,208.3316,33693.0
2017-05-19 10:00:00,239.51,239.59,239.49,239.57,22260.0,208.3577,208.4273,208.3403,208.4099,22260.0
2017-05-19 10:05:00,239.6,239.61,239.47,239.58,25870.0,208.436,208.4447,208.3229,208.4186,25870.0
2017-05-19 10:10:00,239.61,239.73,239.6,239.73,26974.0,208.4447,208.5491,208.436,208.5491,26974.0
2017-05-19 10:15:00,239.75,239.83,239.67,239.71,27333.0,208.5665,208.6361,208.4969,208.5317,27333.0
2017-05-19 10:20:00,239.71,239.76,239.66,239.71,17474.0,208.5317,208.5752,208.4882,208.5317,17474.0
2017-05-19 10:25:00,239.7,239.98,239.68,239.87,16261.0,208.523,208.7666,208.5056,208.6709,16261.0
2017-05-19 10:30:00,239.89,239.91,239.71,239.75,26862.0,208.6883,208.7057,208.5317,208.5665,26862.0
2017-05-19 10:35:00,239.75,239.79,239.73,239.77,21184.0,208.5665,208.6013,208.5491,208.5839,21184.0
2017-05-19 10:40:00,239.78,239.78,239.68,239.68,13185.0,208.5926,208.5926,208.5056,208.5056,13185.0
2017-05-19 10:45:00,239.7,239.88,239.69,239.88,19224.0,208.523,208.6796,208.5143,208.6796,19224.0
2017-05-19 10:50:00,239.9,239.97,239.86,239.91,7899.0,208.697,208.7579,208.6622,208.7057,7899.0
2017-05-19 10:55:00,239.93,239.96,239.89,239.92,40415.0,208.7231,208.7492,208.6883,208.7144,40415.0
2017-05-19 11:00:00,239.95,240.0,239.81,239.85,16929.0,208.7405,208.784,208.6187,208.6535,16929.0
2017-05-19 11:05:00,239.86,240.0,239.86,239.95,13943.0,208.6622,208.784,208.6622,208.7405,13943.0
2017-05-19 11:10:00,239.93,240.09,239.89,240.0,13223.0,208.7231,208.8623,208.6883,208.784,13223.0
2017-05-19 11:15:00,240.0,240.01,239.88,239.91,9351.0,208.784,208.7927,208.6796,208.7057,9351.0
2017-05-19 11:20:00,239.9,239.93,239.8,239.89,12747.0,208.697,208.7231,208.61,208.6883,12747.0
2017-05-19 11:25:00,239.89,239.95,239.87,239.93,4814.0,208.6883,208.7405,208.6709,208.7231,4814.0
2017-05-19 11:30:00,239.94,239.97,239.78,239.89,17656.0,208.7318,208.7579,208.5926,208.6883,17656.0
2017-05-19 11:35:00,239.88,239.92,239.86,239.91,309258.0,208.6796,208.7144,208.6622,208.7057,309258.0
2017-05-19 11:40:00,239.88,239.92,239.82,239.9,6135.0,208.6796,208.7144,208.6274,208.697,6135.0
2017-05-19 11:45:00,239.91,239.97,239.88,239.97,4855.0,208.7057,208.7579,208.6796,208.7579,4855.0
2017-05-19 11:50:00,239.97,240.05,239.93,239.98,31668.0,208.7579,208.8275,208.7231,208.7666,31668.0
2017-05-19 11:55:00,240.01,240.08,239.98,240.08,15324.0,208.7927,208.8536,208.7666,208.8536,15324.0
2017-05-19 12:00:00,240.09,240.17,240.09,240.12,12896.0,208.8623,208.9318,208.8623,208.8883,12896.0
2017-05-19 12:05:00,240.13,240.22,240.13,240.21,13310.0,208.897,208.9753,208.897,208.9666,13310.0
2017-05-19 12:10:00,240.19,240.23,240.15,240.23,7295.0,208.9492,208.984,208.9144,208.984,7295.0
2017-05-19 12:15:00,240.22,240.22,240.08,240.11,16097.0,208.9753,208.9753,208.8536,208.8797,16097.0
2017-05-19 12:20:00,240.15,240.18,240.14,240.17,9858.0,208.9144,208.9405,208.9057,208.9318,9858.0
2017-05-19 12:25:00,240.19,240.21,240.15,240.21,6677.0,208.9492,208.9666,208.9144,208.9666,6677.0
2017-05-19 12:30:00,240.2,240.37,240.16,240.32,21287.0,208.9579,209.1058,208.9231,209.0623,21287.0
2017-05-19 12:35:00,240.33,240.33,240.28,240.28,11875.0,209.071,209.071,209.0275,209.0275,11875.0
2017-05-19 12:40:00,240.26,240.28,240.23,240.24,4872.0,209.0101,209.0275,208.984,208.9927,4872.0
2017-05-19 12:45:00,240.24,240.34,240.24,240.32,39842.0,208.9927,209.0797,208.9927,209.0623,39842.0
2017-05-19 12:50:00,240.31,240.39,240.31,240.39,11673.0,209.0536,209.1232,209.0536,209.1232,11673.0
2017-05-19 12:55:00,240.39,240.45,240.34,240.35,11261.0,209.1232,209.1754,209.0797,209.0884,11261.0
2017-05-19 13:00:00,240.34,240.36,240.26,240.29,11773.0,209.0797,209.0971,209.0101,209.0362,11773.0
2017-05-19 13:05:00,240.27,240.27,240.15,240.15,17882.0,209.0188,209.0188,208.9144,208.9144,17882.0
2017-05-19 13:10:00,240.16,240.24,240.16,240.23,15650.0,208.9231,208.9927,208.9231,208.984,15650.0
2017-05-19 13:15:00,240.24,240.28,240.2,240.28,23635.0,208.9927,209.0275,208.9579,209.0275,23635.0
2017-05-19 13:20:00,240.26,240.29,240.25,240.26,6154.0,209.0101,209.0362,209.0014,209.0101,6154.0
2017-05-19 13:25:00,240.26,240.29,240.24,240.24,12943.0,209.0101,209.0362,208.9927,208.9927,12943.0
2017-05-19 13:30:00,240.25,240.28,240.16,240.18,19772.0,209.0014,209.0275,208.9231,208.9405,19772.0
2017-05-19 13:35:00,240.19,240.23,240.18,240.19,10731.0,208.9492,208.984,208.9405,208.9492,10731.0
2017-05-19 13:40:00,240.19,240.2,240.13,240.18,9770.0,208.9492,208.9579,208.897,208.9405,9770.0
2017-05-19 13:45:00,240.21,240.24,240.21,240.24,8060.0,208.9666,208.9927,208.9666,208.9927,8060.0
2017-05-19 13:50:00,240.23,240.26,240.19,240.24,9458.0,208.984,209.0101,208.9492,208.9927,9458.0
2017-05-19 13:55:00,240.26,240.28,240.25,240.26,7940.0,209.0101,209.0275,209.0014,209.0101,7940.0
2017-05-19 14:00:00,240.25,240.39,240.25,240.3,23137.0,209.0014,209.1232,209.0014,209.0449,23137.0
2017-05-19 14:05:00,240.28,240.28,240.19,240.21,29381.0,209.0275,209.0275,208.9492,208.9666,29381.0
2017-05-19 14:10:00,240.21,240.27,240.18,240.26,105135.0,208.9666,209.0188,208.9405,209.0101,105135.0
2017-05-19 14:15:00,240.26,240.3,240.25,240.3,16190.0,209.0101,209.0449,209.0014,209.0449,16190.0
2017-05-19 14:20:00,240.28,240.33,240.23,240.23,19863.0,209.0275,209.071,208.984,208.984,19863.0
2017-05-19 14:25:00,240.22,240.33,240.22,240.32,10510.0,208.9753,209.071,208.9753,209.0623,10510.0
2017-05-19 14:30:00,240.31,240.43,240.3,240.4,20498.0,209.0536,209.158,209.0449,209.1319,20498.0
2017-05-19 14:35:00,240.41,240.48,240.38,240.48,142926.0,209.1406,209.2015,209.1145,209.2015,142926.0
2017-05-19 14:40:00,240.5,240.59,240.49,240.53,38397.0,209.2189,209.2972,209.2102,209.245,38397.0
2017-05-19 14:45:00,240.53,240.57,240.44,240.45,16271.0,209.245,209.2798,209.1667,209.1754,16271.0
2017-05-19 14:50:00,240.45,240.52,240.42,240.42,12209.0,209.1754,209.2363,209.1493,209.1493,12209.0
2017-05-19 14:55:00,240.4,240.47,240.35,240.36,22569.0,209.1319,209.1928,209.0884,209.0971,22569.0
2017-05-19 15:00:00,240.35,240.39,240.25,240.27,33341.0,209.0884,209.1232,209.0014,209.0188,33341.0
2017-05-19 15:05:00,240.26,240.3,239.79,239.79,120960.0,209.0101,209.0449,208.6013,208.6013,120960.0
2017-05-19 15:10:00,239.81,239.94,239.66,239.88,76970.0,208.6187,208.7318,208.4882,208.6796,76970.0
2017-05-19 15:15:00,239.85,239.97,239.76,239.79,21450.0,208.6535,208.7579,208.5752,208.6013,21450.0
2017-05-19 15:20:00,239.78,239.83,239.66,239.78,47455.0,208.5926,208.6361,208.4882,208.5926,47455.0
2017-05-19 15:25:00,239.77,239.9,239.7,239.7,24538.0,208.5839,208.697,208.523,208.523,24538.0
2017-05-19 15:30:00,239.73,239.73,239.59,239.66,24398.0,208.5491,208.5491,208.4273,208.4882,24398.0
2017-05-19 15:35:00,239.63,239.83,239.6,239.8,26561.0,208.4621,208.6361,208.436,208.61,26561.0
2017-05-19 15:40:00,239.83,239.83,239.6,239.62,36408.0,208.6361,208.6361,208.436,208.4534,36408.0
2017-05-19 15:45:00,239.62,239.72,239.61,239.68,36529.0,208.4534,208.5404,208.4447,208.5056,36529.0
2017-05-19 15:50:00,239.68,239.8,239.68,239.71,25319.0,208.5056,208.61,208.5056,208.5317,25319.0
2017-05-19 15:55:00,239.71,239.82,239.67,239.79,233209.0,208.5317,208.6274,208.4969,208.6013,233209.0
2017-05-22 09:30:00,240.39,240.61,240.35,240.54,131644.0,209.1232,209.3146,209.0884,209.2537,131644.0
2017-05-22 09:35:00,240.56,240.74,240.56,240.73,44410.0,209.2711,209.4277,209.2711,209.419,44410.0
2017-05-22 09:40:00,240.73,240.79,240.67,240.76,17062.0,209.419,209.4712,209.3668,209.4451,17062.0
2017-05-22 09:45:00,240.76,240.87,240.76,240.82,10371.0,209.4451,209.5408,209.4451,209.4973,10371.0
2017-05-22 09:50:00,240.81,240.83,240.71,240.73,8561.0,209.4886,209.506,209.4016,209.419,8561.0
2017-05-22 09:55:00,240.75,240.76,240.63,240.74,12331.0,209.4364,209.4451,209.332,209.4277,12331.0
2017-05-22 10:00:00,240.73,240.84,240.68,240.83,21524.0,209.419,209.5147,209.3755,209.506,21524.0
2017-05-22 10:05:00,240.83,240.89,240.71,240.73,9225.0,209.506,209.5582,209.4016,209.419,9225.0
2017-05-22 10:10:00,240.74,240.74,240.61,240.61,15592.0,209.4277,209.4277,209.3146,209.3146,15592.0
2017-05-22 10:15:00,240.62,240.67,240.6,240.65,8583.0,209.3233,209.3668,209.3059,209.3494,8583.0
2017-05-22 10:20:00,240.67,240.67,240.56,240.6,6398.0,209.3668,209.3668,209.2711,209.3059,6398.0
2017-05-22 10:25:00,240.57,240.68,240.54,240.68,9356.0,209.2798,209.3755,209.2537,209.3755,9356.0
2017-05-22 10:30:00,240.7,240.7,240.49,240.5,14569.0,209.3929,209.3929,209.2102,209.2189,14569.0
2017-05-22 10:35:00,240.52,240.52,240.43,240.52,8997.0,209.2363,209.2363,209.158,209.2363,8997.0
2017-05-22 10:40:00,240.59,240.6,240.5,240.56,13290.0,209.2972,209.3059,209.2189,209.2711,13290.0
2017-05-22 10:45:00,240.57,240.61,240.33,240.33,22012.0,209.2798,209.3146,209.071,209.071,22012.0
2017-05-22 10:50:00,240.35,240.45,240.34,240.44,20721.0,209.0884,209.1754,209.0797,209.1667,20721.0
2017-05-22 10:55:00,240.4,240.47,240.38,240.44,17609.0,209.1319,209.1928,209.1145,209.1667,17609.0
2017-05-22 11:00:00,240.43,240.48,240.38,240.45,11704.0,209.158,209.2015,209.1145,209.1754,11704.0
2017-05-22 11:05:00,240.46,240.5,240.44,240.47,11166.0,209.1841,209.2189,209.1667,209.1928,11166.0
2017-05-22 11:10:00,240.49,240.51,240.4,240.46,5502.0,209.2102,209.2276,209.1319,209.1841,5502.0
2017-05-22 11:15:00,240.43,240.63,240.43,240.6,11540.0,209.158,209.332,209.158,209.3059,11540.0
2017-05-22 11:20:00,240.6,240.69,240.57,240.69,10095.0,209.3059,209.3842,209.2798,209.3842,10095.0
2017-05-22 11:25:00,240.67,240.7,240.63,240.68,20662.0,209.3668,209.3929,209.332,209.3755,20662.0
2017-05-22 11:30:00,240.66,240.73,240.66,240.71,14164.0,209.3581,209.419,209.3581,209.4016,14164.0
2017-05-22 11:35:00,240.7,240.71,240.63,240.67,16442.0,209.3929,209.4016,209.332,209.3668,16442.0
2017-05-22 11:40:00,240.68,240.7,240.62,240.63,7651.0,209.3755,209.3929,209.3233,209.332,7651.0
2017-05-22 11:45:00,240.61,240.65,240.58,240.61,10546.0,209.3146,209.3494,209.2885,209.3146,10546.0
2017-05-22 11:50:00,240.59,240.66,240.59,240.66,53432.0,209.2972,209.3581,209.2972,209.3581,53432.0
2017-05-22 11:55:00,240.66,240.78,240.65,240.77,7332.0,209.3581,209.4625,209.3494,209.4538,7332.0
2017-05-22 12:00:00,240.76,240.89,240.75,240.81,17127.0,209.4451,209.5582,209.4364,209.4886,17127.0
2017-05-22 12:05:00,240.78,240.82,240.76,240.8,17495.0,209.4625,209.4973,209.4451,209.4799,17495.0
2017-05-22 12:10:00,240.8,240.99,240.8,240.95,19203.0,209.4799,209.6452,209.4799,209.6104,19203.0
2017-05-22 12:15:00,240.98,241.14,240.98,241.05,32139.0,209.6365,209.7757,209.6365,209.6974,32139.0
2017-05-22 12:20:00,241.02,241.04,240.97,240.99,18109.0,209.6713,209.6887,209.6278,209.6452,18109.0
2017-05-22 12:25:00,240.99,241.06,240.98,241.0,12243.0,209.6452,209.7061,209.6365,209.6539,12243.0
2017-05-22 12:30:00,241.0,241.03,240.97,240.99,7688.0,209.6539,209.68,209.6278,209.6452,7688.0
2017-05-22 12:35:00,240.98,240.99,240.97,240.98,10613.0,209.6365,209.6452,209.6278,209.6365,10613.0
2017-05-22 12:40:00,240.98,241.05,240.95,241.01,19227.0,209.6365,209.6974,209.6104,209.6626,19227.0
2017-05-22 12:45:00,241.0,241.02,240.97,241.02,22304.0,209.6539,209.6713,209.6278,209.6713,22304.0
2017-05-22 12:50:00,240.99,241.0,240.97,240.98,17264.0,209.6452,209.6539,209.6278,209.6365,17264.0
2017-05-22 12:55:00,240.98,241.0,240.9,240.9,15465.0,209.6365,209.6539,209.5669,209.5669,15465.0
2017-05-22 13:00:00,240.94,240.94,240.9,240.91,8019.0,209.6017,209.6017,209.5669,209.5756,8019.0
2017-05-22 13:05:00,240.89,240.97,240.89,240.95,46895.0,209.5582,209.6278,209.5582,209.6104,46895.0
2017-05-22 13:10:00,240.96,241.03,240.94,241.01,40539.0,209.6191,209.68,209.6017,209.6626,40539.0
2017-05-22 13:15:00,241.02,241.02,240.94,240.97,7668.0,209.6713,209.6713,209.6017,209.6278,7668.0
2017-05-22 13:20:00,240.98,240.99,240.92,240.99,11191.0,209.6365,209.6452,209.5843,209.6452,11191.0
2017-05-22 13:25:00,240.99,241.0,240.97,240.99,5453.0,209.6452,209.6539,209.6278,209.6452,5453.0
2017-05-22 13:30:00,241.0,241.06,240.9,240.92,8985.0,209.6539,209.7061,209.5669,209.5843,8985.0
2017-05-22 13:35:00,240.91,240.92,240.89,240.9,11499.0,209.5756,209.5843,209.5582,209.5669,11499.0
2017-05-22 13:40:00,240.88,240.91,240.87,240.89,8801.0,209.5495,209.5756,209.5408,209.5582,8801.0
2017-05-22 13:45:00,240.87,240.9,240.85,240.89,10536.0,209.5408,209.5669,209.5234,209.5582,10536.0
2017-05-22 13:50:00,240.88,240.95,240.87,240.87,8097.0,209.5495,209.6104,209.5408,209.5408,8097.0
2017-05-22 13:55:00,240.89,240.91,240.86,240.86,9509.0,209.5582,209.5756,209.5321,209.5321,9509.0
2017-05-22 14:00:00,240.86,240.86,240.78,240.86,10038.0,209.5321,209.5321,209.4625,209.5321,10038.0
2017-05-22 14:05:00,240.85,240.89,240.84,240.88,15559.0,209.5234,209.5582,209.5147,209.5495,15559.0
2017-05-22 14:10:00,240.89,240.95,240.87,240.94,12285.0,209.5582,209.6104,209.5408,209.6017,12285.0
2017-05-22 14:15:00,240.93,240.95,240.92,240.94,5900.0,209.593,209.6104,209.5843,209.6017,5900.0
2017-05-22 14:20:00,240.93,240.97,240.88,240.88,9155.0,209.593,209.6278,209.5495,209.5495,9155.0
2017-05-22 14:25:00,240.89,240.97,240.89,240.95,7070.0,209.5582,209.6278,209.5582,209.6104,7070.0
2017-05-22 14:30:00,240.95,241.02,240.95,240.98,10939.0,209.6104,209.6713,209.6104,209.6365,10939.0
2017-05-22 14:35:00,240.97,241.04,240.96,241.01,9444.0,209.6278,209.6887,209.6191,209.6626,9444.0
2017-05-22 14:40:00,241.0,241.02,240.94,240.99,11711.0,209.6539,209.6713,209.6017,209.6452,11711.0
2017-05-22 14:45:00,240.99,240.99,240.94,240.99,22237.0,209.6452,209.6452,209.6017,209.6452,22237.0
2017-05-22 14:50:00,241.01,241.05,240.97,241.04,6097.0,209.6626,209.6974,209.6278,209.6887,6097.0
2017-05-22 14:55:00,241.05,241.05,240.89,240.94,9546.0,209.6974,209.6974,209.5582,209.6017,9546.0
2017-05-22 15:00:00,240.95,240.97,240.91,240.94,10856.0,209.6104,209.6278,209.5756,209.6017,10856.0
2017-05-22 15:05:00,240.96,241.04,240.95,241.02,15867.0,209.6191,209.6887,209.6104,209.6713,15867.0
2017-05-22 15:10:00,241.01,241.05,240.99,241.03,5112.0,209.6626,209.6974,209.6452,209.68,5112.0
2017-05-22 15:15:00,241.03,241.07,240.98,240.98,24207.0,209.68,209.7148,209.6365,209.6365,24207.0
2017-05-22 15:20:00,240.98,241.02,240.93,241.0,16102.0,209.6365,209.6713,209.593,209.6539,16102.0
2017-05-22 15:25:00,241.0,241.03,240.93,241.0,156252.0,209.6539,209.68,209.593,209.6539,156252.0
2017-05-22 15:30:00,241.01,241.05,240.99,241.05,45599.0,209.6626,209.6974,209.6452,209.6974,45599.0
2017-05-22 15:35:00,241.04,241.17,241.04,241.13,44715.0,209.6887,209.8018,209.6887,209.767,44715.0
2017-05-22 15:40:00,241.12,241.22,241.11,241.16,31637.0,209.7583,209.8453,209.7496,209.7931,31637.0
2017-05-22 15:45:00,241.16,241.17,241.08,241.13,36400.0,209.7931,209.8018,209.7235,209.767,36400.0
2017-05-22 15:50:00,241.14,241.19,241.13,241.18,33074.0,209.7757,209.8192,209.767,209.8105,33074.0
2017-05-22 15:55:00,241.17,241.18,240.93,241.02,149966.0,209.8018,209.8105,209.593,209.6713,149966.0
2017-05-23 09:30:00,241.48,241.53,241.29,241.29,74933.0,210.0715,210.115,209.9062,209.9062,74933.0
2017-05-23 09:35:00,241.31,241.42,241.25,241.42,20063.0,209.9236,210.0193,209.8714,210.0193,20063.0
2017-05-23 09:40:00,241.37,241.46,241.22,241.23,15431.0,209.9758,210.0541,209.8453,209.854,15431.0
2017-05-23 09:45:00,241.23,241.25,241.11,241.12,11515.0,209.854,209.8714,209.7496,209.7583,11515.0
2017-05-23 09:50:00,241.13,241.15,241.08,241.14,18941.0,209.767,209.7844,209.7235,209.7757,18941.0
2017-05-23 09:55:00,241.14,241.19,241.11,241.15,29247.0,209.7757,209.8192,209.7496,209.7844,29247.0
2017-05-23 10:00:00,241.16,241.22,241.03,241.2,17308.0,209.7931,209.8453,209.68,209.8279,17308.0
2017-05-23 10:05:00,241.23,241.29,241.08,241.27,20359.0,209.854,209.9062,209.7235,209.8888,20359.0
2017-05-23 10:10:00,241.28,241.31,241.13,241.21,9726.0,209.8975,209.9236,209.767,209.8366,9726.0
2017-05-23 10:15:00,241.21,241.28,241.2,241.24,14379.0,209.8366,209.8975,209.8279,209.8627,14379.0
2017-05-23 10:20:00,241.23,241.39,241.23,241.38,24968.0,209.854,209.9932,209.854,209.9845,24968.0
2017-05-23 10:25:00,241.38,241.41,241.34,241.38,9217.0,209.9845,210.0106,209.9497,209.9845,9217.0
2017-05-23 10:30:00,241.36,241.44,241.3,241.37,12264.0,209.9671,210.0367,209.9149,209.9758,12264.0
2017-05-23 10:35:00,241.37,241.37,241.24,241.3,15689.0,209.9758,209.9758,209.8627,209.9149,15689.0
2017-05-23 10:40:00,241.3,241.35,241.24,241.24,25397.0,209.9149,209.9584,209.8627,209.8627,25397.0
2017-05-23 10:45:00,241.26,241.36,241.25,241.33,31563.0,209.8801,209.9671,209.8714,209.941,31563.0
2017-05-23 10:50:00,241.34,241.42,241.34,241.39,6093.0,209.9497,210.0193,209.9497,209.9932,6093.0
2017-05-23 10:55:00,241.4,241.41,241.34,241.38,6080.0,210.0019,210.0106,209.9497,209.9845,6080.0
2017-05-23 11:00:00,241.41,241.49,241.35,241.44,12159.0,210.0106,210.0802,209.9584,210.0367,12159.0
2017-05-23 11:05:00,241.44,241.44,241.38,241.42,25857.0,210.0367,210.0367,209.9845,210.0193,25857.0
2017-05-23 11:10:00,241.4,241.44,241.36,241.42,4695.0,210.0019,210.0367,209.9671,210.0193,4695.0
2017-05-23 11:15:00,241.49,241.5,241.39,241.46,11002.0,210.0802,210.0889,209.9932,210.0541,11002.0
2017-05-23 11:20:00,241.45,241.49,241.42,241.49,15907.0,210.0454,210.0802,210.0193,210.0802,15907.0
2017-05-23 11:25:00,241.49,241.57,241.46,241.54,9129.0,210.0802,210.1498,210.0541,210.1237,9129.0
2017-05-23 11:30:00,241.55,241.65,241.47,241.5,41743.0,210.1324,210.2193,210.0628,210.0889,41743.0
2017-05-23 11:35:00,241.53,241.61,241.49,241.54,17179.0,210.115,210.1845,210.0802,210.1237,17179.0
2017-05-23 11:40:00,241.57,241.61,241.56,241.6,14327.0,210.1498,210.1845,210.1411,210.1759,14327.0
2017-05-23 11:45:00,241.59,241.66,241.58,241.64,23258.0,210.1672,210.228,210.1585,210.2106,23258.0
2017-05-23 11:50:00,241.64,241.66,241.58,241.6,3909.0,210.2106,210.228,210.1585,210.1759,3909.0
2017-05-23 11:55:00,241.6,241.65,241.59,241.62,11446.0,210.1759,210.2193,210.1672,210.1932,11446.0
2017-05-23 12:00:00,241.6,241.72,241.58,241.69,34373.0,210.1759,210.2802,210.1585,210.2541,34373.0
2017-05-23 12:05:00,241.66,241.74,241.63,241.74,14618.0,210.228,210.2976,210.2019,210.2976,14618.0
2017-05-23 12:10:00,241.73,241.75,241.69,241.72,5681.0,210.2889,210.3063,210.2541,210.2802,5681.0
2017-05-23 12:15:00,241.73,241.74,241.7,241.72,2835.0,210.2889,210.2976,210.2628,210.2802,2835.0
2017-05-23 12:20:00,241.7,241.74,241.66,241.67,9084.0,210.2628,210.2976,210.228,210.2367,9084.0
2017-05-23 12:25:00,241.67,241.67,241.44,241.45,11621.0,210.2367,210.2367,210.0367,210.0454,11621.0
2017-05-23 12:30:00,241.45,241.46,241.41,241.45,18262.0,210.0454,210.0541,210.0106,210.0454,18262.0
2017-05-23 12:35:00,241.44,241.52,241.44,241.5,11323.0,210.0367,210.1063,210.0367,210.0889,11323.0
2017-05-23 12:40:00,241.51,241.53,241.44,241.45,3647.0,210.0976,210.115,210.0367,210.0454,3647.0
2017-05-23 12:45:00,241.45,241.45,241.37,241.41,22325.0,210.0454,210.0454,209.9758,210.0106,22325.0
2017-05-23 12:50:00,241.39,241.41,241.35,241.35,11431.0,209.9932,210.0106,209.9584,209.9584,11431.0
2017-05-23 12:55:00,241.35,241.41,241.34,241.39,15110.0,209.9584,210.0106,209.9497,209.9932,15110.0
2017-05-23 13:00:00,241.37,241.47,241.36,241.45,7835.0,209.9758,210.0628,209.9671,210.0454,7835.0
2017-05-23 13:05:00,241.43,241.48,241.43,241.46,1990.0,210.028,210.0715,210.028,210.0541,1990.0
2017-05-23 13:10:00,241.48,241.58,241.45,241.56,13819.0,210.0715,210.1585,210.0454,210.1411,13819.0
2017-05-23 13:15:00,241.56,241.57,241.53,241.54,4406.0,210.1411,210.1498,210.115,210.1237,4406.0
2017-05-23 13:20:00,241.55,241.62,241.54,241.58,7155.0,210.1324,210.1932,210.1237,210.1585,7155.0
2017-05-23 13:25:00,241.57,241.64,241.54,241.59,103123.0,210.1498,210.2106,210.1237,210.1672,103123.0
2017-05-23 13:30:00,241.57,241.59,241.53,241.59,5344.0,210.1498,210.1672,210.115,210.1672,5344.0
2017-05-23 13:35:00,241.59,241.59,241.54,241.56,4015.0,210.1672,210.1672,210.1237,210.1411,4015.0
2017-05-23 13:40:00,241.57,241.57,241.47,241.51,4957.0,210.1498,210.1498,210.0628,210.0976,4957.0
2017-05-23 13:45:00,241.51,241.51,241.46,241.46,9387.0,210.0976,210.0976,210.0541,210.0541,9387.0
2017-05-23 13:50:00,241.48,241.53,241.48,241.5,32015.0,210.0715,210.115,210.0715,210.0889,32015.0
2017-05-23 13:55:00,241.5,241.53,241.42,241.53,15215.0,210.0889,210.115,210.0193,210.115,15215.0
2017-05-23 14:00:00,241.51,241.56,241.5,241.55,6793.0,210.0976,210.1411,210.0889,210.1324,6793.0
2017-05-23 14:05:00,241.55,241.57,241.5,241.52,12695.0,210.1324,210.1498,210.0889,210.1063,12695.0
2017-05-23 14:10:00,241.53,241.54,241.41,241.41,14109.0,210.115,210.1237,210.0106,210.0106,14109.0
2017-05-23 14:15:00,241.41,241.47,241.41,241.42,10252.0,210.0106,210.0628,210.0106,210.0193,10252.0
2017-05-23 14:20:00,241.41,241.5,241.39,241.49,15739.0,210.0106,210.0889,209.9932,210.0802,15739.0
2017-05-23 14:25:00,241.49,241.52,241.43,241.43,16029.0,210.0802,210.1063,210.028,210.028,16029.0
2017-05-23 14:30:00,241.45,241.51,241.41,241.43,18628.0,210.0454,210.0976,210.0106,210.028,18628.0
2017-05-23 14:35:00,241.42,241.53,241.39,241.52,22414.0,210.0193,210.115,209.9932,210.1063,22414.0
2017-05-23 14:40:00,241.53,241.59,241.52,241.57,18434.0,210.115,210.1672,210.1063,210.1498,18434.0
2017-05-23 14:45:00,241.57,241.7,241.57,241.66,39832.0,210.1498,210.2628,210.1498,210.228,39832.0
2017-05-23 14:50:00,241.63,241.65,241.58,241.63,30410.0,210.2019,210.2193,210.1585,210.2019,30410.0
2017-05-23 14:55:00,241.65,241.65,241.57,241.62,6945.0,210.2193,210.2193,210.1498,210.1932,6945.0
2017-05-23 15:00:00,241.62,241.68,241.59,241.67,13867.0,210.1932,210.2454,210.1672,210.2367,13867.0
2017-05-23 15:05:00,241.68,241.72,241.63,241.65,7244.0,210.2454,210.2802,210.2019,210.2193,7244.0
2017-05-23 15:10:00,241.65,241.67,241.62,241.64,6193.0,210.2193,210.2367,210.1932,210.2106,6193.0
2017-05-23 15:15:00,241.64,241.65,241.55,241.56,32650.0,210.2106,210.2193,210.1324,210.1411,32650.0
2017-05-23 15:20:00,241.56,241.57,241.48,241.52,47108.0,210.1411,210.1498,210.0715,210.1063,47108.0
2017-05-23 15:25:00,241.53,241.57,241.49,241.5,33676.0,210.115,210.1498,210.0802,210.0889,33676.0
2017-05-23 15:30:00,241.49,241.5,241.41,241.44,52679.0,210.0802,210.0889,210.0106,210.0367,52679.0
2017-05-23 15:35:00,241.44,241.55,241.43,241.53,34230.0,210.0367,210.1324,210.028,210.115,34230.0
2017-05-23 15:40:00,241.52,241.52,241.41,241.43,59210.0,210.1063,210.1063,210.0106,210.028,59210.0
2017-05-23 15:45:00,241.42,241.44,241.35,241.37,62779.0,210.0193,210.0367,209.9584,209.9758,62779.0
2017-05-23 15:50:00,241.38,241.51,241.38,241.48,76142.0,209.9845,210.0976,209.9845,210.0715,76142.0
2017-05-23 15:55:00,241.48,241.53,241.44,241.53,191762.0,210.0715,210.115,210.0367,210.115,191762.0
2017-05-24 09:30:00,241.84,241.87,241.74,241.8,177283.0,210.3846,210.4107,210.2976,210.3498,177283.0
2017-05-24 09:35:00,241.8,241.8,241.62,241.69,173470.0,210.3498,210.3498,210.1932,210.2541,173470.0
2017-05-24 09:40:00,241.69,241.72,241.62,241.69,202713.0,210.2541,210.2802,210.1932,210.2541,202713.0
2017-05-24 09:45:00,241.72,241.72,241.67,241.71,18477.0,210.2802,210.2802,210.2367,210.2715,18477.0
2017-05-24 09:50:00,241.71,241.83,241.71,241.8,23002.0,210.2715,210.3759,210.2715,210.3498,23002.0
2017-05-24 09:55:00,241.79,241.81,241.71,241.71,11898.0,210.3411,210.3585,210.2715,210.2715,11898.0
2017-05-24 10:00:00,241.72,241.76,241.58,241.61,8350.0,210.2802,210.315,210.1585,210.1845,8350.0
2017-05-24 10:05:00,241.59,241.69,241.57,241.65,15757.0,210.1672,210.2541,210.1498,210.2193,15757.0
2017-05-24 10:10:00,241.63,241.72,241.59,241.69,11270.0,210.2019,210.2802,210.1672,210.2541,11270.0
2017-05-24 10:15:00,241.67,241.7,241.59,241.66,2905.0,210.2367,210.2628,210.1672,210.228,2905.0
2017-05-24 10:20:00,241.65,241.75,241.59,241.75,7662.0,210.2193,210.3063,210.1672,210.3063,7662.0
2017-05-24 10:25:00,241.76,241.78,241.72,241.75,5642.0,210.315,210.3324,210.2802,210.3063,5642.0
2017-05-24 10:30:00,241.77,241.83,241.73,241.75,16401.0,210.3237,210.3759,210.2889,210.3063,16401.0
2017-05-24 10:35:00,241.74,241.84,241.71,241.78,14227.0,210.2976,210.3846,210.2715,210.3324,14227.0
2017-05-24 10:40:00,241.75,241.81,241.69,241.74,12879.0,210.3063,210.3585,210.2541,210.2976,12879.0
2017-05-24 10:45:00,241.73,241.81,241.72,241.78,7988.0,210.2889,210.3585,210.2802,210.3324,7988.0
2017-05-24 10:50:00,241.76,241.77,241.68,241.71,8754.0,210.315,210.3237,210.2454,210.2715,8754.0
2017-05-24 10:55:00,241.72,241.78,241.7,241.7,4479.0,210.2802,210.3324,210.2628,210.2628,4479.0
2017-05-24 11:00:00,241.72,241.76,241.55,241.57,6236.0,210.2802,210.315,210.1324,210.1498,6236.0
2017-05-24 11:05:00,241.56,241.65,241.56,241.65,9570.0,210.1411,210.2193,210.1411,210.2193,9570.0
2017-05-24 11:10:00,241.62,241.66,241.6,241.6,6209.0,210.1932,210.228,210.1759,210.1759,6209.0
2017-05-24 11:15:00,241.63,241.68,241.62,241.65,4654.0,210.2019,210.2454,210.1932,210.2193,4654.0
2017-05-24 11:20:00,241.63,241.7,241.62,241.69,12830.0,210.2019,210.2628,210.1932,210.2541,12830.0
2017-05-24 11:25:00,241.69,241.75,241.69,241.73,11423.0,210.2541,210.3063,210.2541,210.2889,11423.0
2017-05-24 11:30:00,241.8,241.81,241.76,241.78,10375.0,210.3498,210.3585,210.315,210.3324,10375.0
2017-05-24 11:35:00,241.77,241.78,241.72,241.73,7754.0,210.3237,210.3324,210.2802,210.2889,7754.0
2017-05-24 11:40:00,241.73,241.79,241.72,241.75,40905.0,210.2889,210.3411,210.2802,210.3063,40905.0
2017-05-24 11:45:00,241.78,241.8,241.75,241.79,11995.0,210.3324,210.3498,210.3063,210.3411,11995.0
2017-05-24 11:50:00,241.79,241.8,241.64,241.71,27460.0,210.3411,210.3498,210.2106,210.2715,27460.0
2017-05-24 11:55:00,241.68,241.7,241.64,241.68,4456.0,210.2454,210.2628,210.2106,210.2454,4456.0
2017-05-24 12:00:00,241.69,241.73,241.64,241.64,6078.0,210.2541,210.2889,210.2106,210.2106,6078.0
2017-05-24 12:05:00,241.66,241.67,241.62,241.62,7325.0,210.228,210.2367,210.1932,210.1932,7325.0
2017-05-24 12:10:00,241.63,241.67,241.63,241.67,3032.0,210.2019,210.2367,210.2019,210.2367,3032.0
2017-05-24 12:15:00,241.62,241.68,241.62,241.67,109734.0,210.1932,210.2454,210.1932,210.2367,109734.0
2017-05-24 12:20:00,241.66,241.74,241.66,241.72,4710.0,210.228,210.2976,210.228,210.2802,4710.0
2017-05-24 12:25:00,241.74,241.76,241.71,241.72,2468.0,210.2976,210.315,210.2715,210.2802,2468.0
2017-05-24 12:30:00,241.77,241.78,241.75,241.77,1567.0,210.3237,210.3324,210.3063,210.3237,1567.0
2017-05-24 12:35:00,241.77,241.78,241.74,241.76,2901.0,210.3237,210.3324,210.2976,210.315,2901.0
2017-05-24 12:40:00,241.76,241.76,241.71,241.72,2108.0,210.315,210.315,210.2715,210.2802,2108.0
2017-05-24 12:45:00,241.72,241.74,241.69,241.72,13405.0,210.2802,210.2976,210.2541,210.2802,13405.0
2017-05-24 12:50:00,241.72,241.75,241.7,241.72,6116.0,210.2802,210.3063,210.2628,210.2802,6116.0
2017-05-24 12:55:00,241.73,241.73,241.69,241.71,4198.0,210.2889,210.2889,210.2541,210.2715,4198.0
2017-05-24 13:00:00,241.7,241.73,241.66,241.66,8634.0,210.2628,210.2889,210.228,210.228,8634.0
2017-05-24 13:05:00,241.68,241.71,241.65,241.68,6024.0,210.2454,210.2715,210.2193,210.2454,6024.0
2017-05-24 13:10:00,241.7,241.71,241.66,241.68,9718.0,210.2628,210.2715,210.228,210.2454,9718.0
2017-05-24 13:15:00,241.71,241.72,241.65,241.67,7185.0,210.2715,210.2802,210.2193,210.2367,7185.0
2017-05-24 13:20:00,241.64,241.66,241.57,241.6,8675.0,210.2106,210.228,210.1498,210.1759,8675.0
2017-05-24 13:25:00,241.63,241.64,241.61,241.62,2908.0,210.2019,210.2106,210.1845,210.1932,2908.0
2017-05-24 13:30:00,241.64,241.65,241.6,241.65,10106.0,210.2106,210.2193,210.1759,210.2193,10106.0
2017-05-24 13:35:00,241.65,241.68,241.64,241.68,5219.0,210.2193,210.2454,210.2106,210.2454,5219.0
2017-05-24 13:40:00,241.69,241.7,241.65,241.7,9320.0,210.2541,210.2628,210.2193,210.2628,9320.0
2017-05-24 13:45:00,241.71,241.72,241.69,241.7,6591.0,210.2715,210.2802,210.2541,210.2628,6591.0
2017-05-24 13:50:00,241.7,241.71,241.67,241.68,5325.0,210.2628,210.2715,210.2367,210.2454,5325.0
2017-05-24 13:55:00,241.68,241.72,241.67,241.67,13953.0,210.2454,210.2802,210.2367,210.2367,13953.0
2017-05-24 14:00:00,241.66,241.78,241.46,241.53,53269.0,210.228,210.3324,210.0541,210.115,53269.0
2017-05-24 14:05:00,241.54,241.74,241.5,241.74,13277.0,210.1237,210.2976,210.0889,210.2976,13277.0
2017-05-24 14:10:00,241.72,241.97,241.71,241.92,33264.0,210.2802,210.4977,210.2715,210.4542,33264.0
2017-05-24 14:15:00,241.92,242.04,241.9,242.01,59824.0,210.4542,210.5586,210.4368,210.5325,59824.0
2017-05-24 14:20:00,242.0,242.02,241.88,241.9,26204.0,210.5238,210.5412,210.4194,210.4368,26204.0
2017-05-24 14:25:00,241.87,241.99,241.87,241.94,17264.0,210.4107,210.5151,210.4107,210.4716,17264.0
2017-05-24 14:30:00,241.94,241.94,241.85,241.89,23395.0,210.4716,210.4716,210.3933,210.4281,23395.0
2017-05-24 14:35:00,241.89,241.93,241.87,241.89,14446.0,210.4281,210.4629,210.4107,210.4281,14446.0
2017-05-24 14:40:00,241.88,241.93,241.82,241.82,21208.0,210.4194,210.4629,210.3672,210.3672,21208.0
2017-05-24 14:45:00,241.84,241.94,241.84,241.92,11992.0,210.3846,210.4716,210.3846,210.4542,11992.0
2017-05-24 14:50:00,241.92,241.92,241.86,241.87,14190.0,210.4542,210.4542,210.402,210.4107,14190.0
2017-05-24 14:55:00,241.89,241.89,241.79,241.85,32934.0,210.4281,210.4281,210.3411,210.3933,32934.0
2017-05-24 15:00:00,241.87,241.9,241.8,241.83,36073.0,210.4107,210.4368,210.3498,210.3759,36073.0
2017-05-24 15:05:00,241.82,241.82,241.69,241.77,17854.0,210.3672,210.3672,210.2541,210.3237,17854.0
2017-05-24 15:10:00,241.77,241.83,241.75,241.81,25271.0,210.3237,210.3759,210.3063,210.3585,25271.0
2017-05-24 15:15:00,241.8,241.88,241.79,241.83,17138.0,210.3498,210.4194,210.3411,210.3759,17138.0
2017-05-24 15:20:00,241.83,241.91,241.83,241.89,17979.0,210.3759,210.4455,210.3759,210.4281,17979.0
2017-05-24 15:25:00,241.89,241.95,241.86,241.93,22151.0,210.4281,210.4803,210.402,210.4629,22151.0
2017-05-24 15:30:00,241.95,242.04,241.95,242.0,28389.0,210.4803,210.5586,210.4803,210.5238,28389.0
2017-05-24 15:35:00,242.02,242.08,241.99,242.02,29291.0,210.5412,210.5934,210.5151,210.5412,29291.0
2017-05-24 15:40:00,242.03,242.15,242.02,242.14,55569.0,210.5499,210.6543,210.5412,210.6456,55569.0
2017-05-24 15:45:00,242.13,242.14,242.05,242.12,25631.0,210.6369,210.6456,210.5673,210.6282,25631.0
2017-05-24 15:50:00,242.11,242.25,242.11,242.18,37389.0,210.6195,210.7413,210.6195,210.6804,37389.0
2017-05-24 15:55:00,242.18,242.21,242.07,242.11,100207.0,210.6804,210.7065,210.5847,210.6195,100207.0
2017-05-25 09:30:00,242.72,242.73,242.52,242.55,58087.0,211.1502,211.1589,210.9762,211.0023,58087.0
2017-05-25 09:35:00,242.55,242.64,242.49,242.57,20097.0,211.0023,211.0806,210.9501,211.0197,20097.0
2017-05-25 09:40:00,242.59,242.68,242.55,242.68,15984.0,211.0371,211.1154,211.0023,211.1154,15984.0
2017-05-25 09:45:00,242.68,242.89,242.65,242.85,28719.0,211.1154,211.2981,211.0893,211.2633,28719.0
2017-05-25 09:50:00,242.87,243.03,242.86,242.97,17835.0,211.2807,211.4199,211.272,211.3677,17835.0
2017-05-25 09:55:00,242.99,243.04,242.9,242.92,21650.0,211.3851,211.4286,211.3068,211.3242,21650.0
2017-05-25 10:00:00,242.9,242.94,242.87,242.93,21970.0,211.3068,211.3416,211.2807,211.3329,21970.0
2017-05-25 10:05:00,242.93,243.03,242.92,242.94,18666.0,211.3329,211.4199,211.3242,211.3416,18666.0
2017-05-25 10:10:00,242.98,243.23,242.98,243.2,26900.0,211.3764,211.5938,211.3764,211.5677,26900.0
2017-05-25 10:15:00,243.2,243.21,243.12,243.13,21062.0,211.5677,211.5764,211.4981,211.5068,21062.0
2017-05-25 10:20:00,243.15,243.16,243.11,243.13,7644.0,211.5242,211.5329,211.4894,211.5068,7644.0
2017-05-25 10:25:00,243.13,243.15,243.1,243.14,12649.0,211.5068,211.5242,211.4808,211.5155,12649.0
2017-05-25 10:30:00,243.15,243.28,243.13,243.24,12235.0,211.5242,211.6373,211.5068,211.6025,12235.0
2017-05-25 10:35:00,243.27,243.32,243.2,243.29,19999.0,211.6286,211.6721,211.5677,211.646,19999.0
2017-05-25 10:40:00,243.3,243.3,243.2,243.22,13122.0,211.6547,211.6547,211.5677,211.5851,13122.0
2017-05-25 10:45:00,243.22,243.31,243.21,243.29,74135.0,211.5851,211.6634,211.5764,211.646,74135.0
2017-05-25 10:50:00,243.3,243.32,243.27,243.29,31795.0,211.6547,211.6721,211.6286,211.646,31795.0
2017-05-25 10:55:00,243.3,243.32,243.21,243.22,8153.0,211.6547,211.6721,211.5764,211.5851,8153.0
2017-05-25 11:00:00,243.19,243.24,243.18,243.2,51170.0,211.559,211.6025,211.5503,211.5677,51170.0
2017-05-25 11:05:00,243.21,243.44,243.21,243.42,46777.0,211.5764,211.7765,211.5764,211.7591,46777.0
2017-05-25 11:10:00,243.44,243.5,243.33,243.34,17845.0,211.7765,211.8287,211.6808,211.6895,17845.0
2017-05-25 11:15:00,243.35,243.47,243.35,243.42,8082.0,211.6982,211.8026,211.6982,211.7591,8082.0
2017-05-25 11:20:00,243.42,243.46,243.32,243.32,18388.0,211.7591,211.7939,211.6721,211.6721,18388.0
2017-05-25 11:25:00,243.31,243.39,243.3,243.38,10965.0,211.6634,211.733,211.6547,211.7243,10965.0
2017-05-25 11:30:00,243.4,243.43,243.3,243.3,11354.0,211.7417,211.7678,211.6547,211.6547,11354.0
2017-05-25 11:35:00,243.28,243.28,243.07,243.09,38692.0,211.6373,211.6373,211.4547,211.4721,38692.0
2017-05-25 11:40:00,243.11,243.11,242.97,243.01,18746.0,211.4894,211.4894,211.3677,211.4025,18746.0
2017-05-25 11:45:00,242.99,243.09,242.96,243.05,25163.0,211.3851,211.4721,211.359,211.4373,25163.0
2017-05-25 11:50:00,243.06,243.12,243.03,243.04,8783.0,211.446,211.4981,211.4199,211.4286,8783.0
2017-05-25 11:55:00,243.02,243.04,242.97,242.99,33492.0,211.4112,211.4286,211.3677,211.3851,33492.0
2017-05-25 12:00:00,243.0,243.06,242.92,243.05,20393.0,211.3938,211.446,211.3242,211.4373,20393.0
2017-05-25 12:05:00,243.05,243.08,243.02,243.02,6399.0,211.4373,211.4634,211.4112,211.4112,6399.0
2017-05-25 12:10:00,243.05,243.05,242.92,242.95,18218.0,211.4373,211.4373,211.3242,211.3503,18218.0
2017-05-25 12:15:00,242.95,243.05,242.91,243.05,9146.0,211.3503,211.4373,211.3155,211.4373,9146.0
2017-05-25 12:20:00,243.04,243.24,243.03,243.23,30070.0,211.4286,211.6025,211.4199,211.5938,30070.0
2017-05-25 12:25:00,243.2,243.24,243.17,243.18,6828.0,211.5677,211.6025,211.5416,211.5503,6828.0
2017-05-25 12:30:00,243.18,243.32,243.15,243.3,81121.0,211.5503,211.6721,211.5242,211.6547,81121.0
2017-05-25 12:35:00,243.3,243.39,243.3,243.35,10218.0,211.6547,211.733,211.6547,211.6982,10218.0
2017-05-25 12:40:00,243.38,243.42,243.29,243.34,25195.0,211.7243,211.7591,211.646,211.6895,25195.0
2017-05-25 12:45:00,243.38,243.38,243.32,243.36,15795.0,211.7243,211.7243,211.6721,211.7069,15795.0
2017-05-25 12:50:00,243.36,243.41,243.32,243.4,9909.0,211.7069,211.7504,211.6721,211.7417,9909.0
2017-05-25 12:55:00,243.4,243.41,243.32,243.41,26827.0,211.7417,211.7504,211.6721,211.7504,26827.0
2017-05-25 13:00:00,243.39,243.41,243.35,243.36,37342.0,211.733,211.7504,211.6982,211.7069,37342.0
2017-05-25 13:05:00,243.36,243.38,243.28,243.3,79944.0,211.7069,211.7243,211.6373,211.6547,79944.0
2017-05-25 13:10:00,243.27,243.31,243.24,243.28,20442.0,211.6286,211.6634,211.6025,211.6373,20442.0
2017-05-25 13:15:00,243.28,243.29,243.21,243.27,20289.0,211.6373,211.646,211.5764,211.6286,20289.0
2017-05-25 13:20:00,243.27,243.33,243.26,243.28,24679.0,211.6286,211.6808,211.6199,211.6373,24679.0
2017-05-25 13:25:00,243.24,243.26,243.21,243.25,7553.0,211.6025,211.6199,211.5764,211.6112,7553.0
2017-05-25 13:30:00,243.21,243.23,243.11,243.14,11097.0,211.5764,211.5938,211.4894,211.5155,11097.0
2017-05-25 13:35:00,243.15,243.19,243.13,243.16,7055.0,211.5242,211.559,211.5068,211.5329,7055.0
2017-05-25 13:40:00,243.17,243.21,243.16,243.18,8767.0,211.5416,211.5764,211.5329,211.5503,8767.0
2017-05-25 13:45:00,243.19,243.23,243.13,243.17,8796.0,211.559,211.5938,211.5068,211.5416,8796.0
2017-05-25 13:50:00,243.19,243.26,243.19,243.22,12036.0,211.559,211.6199,211.559,211.5851,12036.0
2017-05-25 13:55:00,243.24,243.35,243.24,243.35,26048.0,211.6025,211.6982,211.6025,211.6982,26048.0
2017-05-25 14:00:00,243.34,243.35,243.31,243.32,6288.0,211.6895,211.6982,211.6634,211.6721,6288.0
2017-05-25 14:05:00,243.3,243.35,243.29,243.29,9014.0,211.6547,211.6982,211.646,211.646,9014.0
2017-05-25 14:10:00,243.3,243.33,243.24,243.26,10343.0,211.6547,211.6808,211.6025,211.6199,10343.0
2017-05-25 14:15:00,243.27,243.31,243.26,243.29,17400.0,211.6286,211.6634,211.6199,211.646,17400.0
2017-05-25 14:20:00,243.31,243.41,243.29,243.39,29469.0,211.6634,211.7504,211.646,211.733,29469.0
2017-05-25 14:25:00,243.38,243.4,243.3,243.32,17407.0,211.7243,211.7417,211.6547,211.6721,17407.0
2017-05-25 14:30:00,243.31,243.41,243.3,243.37,14318.0,211.6634,211.7504,211.6547,211.7156,14318.0
2017-05-25 14:35:00,243.39,243.5,243.38,243.5,19709.0,211.733,211.8287,211.7243,211.8287,19709.0
2017-05-25 14:40:00,243.5,243.52,243.41,243.43,28863.0,211.8287,211.8461,211.7504,211.7678,28863.0
2017-05-25 14:45:00,243.43,243.47,243.39,243.4,59823.0,211.7678,211.8026,211.733,211.7417,59823.0
2017-05-25 14:50:00,243.4,243.42,243.34,243.37,16449.0,211.7417,211.7591,211.6895,211.7156,16449.0
2017-05-25 14:55:00,243.37,243.46,243.37,243.4,40568.0,211.7156,211.7939,211.7156,211.7417,40568.0
2017-05-25 15:00:00,243.41,243.44,243.39,243.42,16980.0,211.7504,211.7765,211.733,211.7591,16980.0
2017-05-25 15:05:00,243.42,243.43,243.34,243.41,17328.0,211.7591,211.7678,211.6895,211.7504,17328.0
2017-05-25 15:10:00,243.41,243.44,243.36,243.39,22808.0,211.7504,211.7765,211.7069,211.733,22808.0
2017-05-25 15:15:00,243.4,243.42,243.35,243.37,19026.0,211.7417,211.7591,211.6982,211.7156,19026.0
2017-05-25 15:20:00,243.36,243.36,243.25,243.34,19756.0,211.7069,211.7069,211.6112,211.6895,19756.0
2017-05-25 15:25:00,243.34,243.34,243.28,243.28,19885.0,211.6895,211.6895,211.6373,211.6373,19885.0
2017-05-25 15:30:00,243.28,243.34,243.26,243.3,24507.0,211.6373,211.6895,211.6199,211.6547,24507.0
2017-05-25 15:35:00,243.3,243.33,243.28,243.31,37786.0,211.6547,211.6808,211.6373,211.6634,37786.0
2017-05-25 15:40:00,243.31,243.37,243.28,243.33,33449.0,211.6634,211.7156,211.6373,211.6808,33449.0
2017-05-25 15:45:00,243.32,243.61,243.32,243.49,59444.0,211.6721,211.9244,211.6721,211.82,59444.0
2017-05-25 15:50:00,243.46,243.46,243.18,243.26,69277.0,211.7939,211.7939,211.5503,211.6199,69277.0
2017-05-25 15:55:00,243.29,243.38,243.15,243.25,87262.0,211.646,211.7243,211.5242,211.6112,87262.0
2017-05-26 09:30:00,243.08,243.23,243.02,243.1,56677.0,211.4634,211.5938,211.4112,211.4808,56677.0
2017-05-26 09:35:00,243.1,243.15,243.0,243.05,52747.0,211.4808,211.5242,211.3938,211.4373,52747.0
2017-05-26 09:40:00,243.04,243.08,242.97,243.08,27778.0,211.4286,211.4634,211.3677,211.4634,27778.0
2017-05-26 09:45:00,243.06,243.24,243.04,243.21,13296.0,211.446,211.6025,211.4286,211.5764,13296.0
2017-05-26 09:50:00,243.19,243.32,243.18,243.29,14874.0,211.559,211.6721,211.5503,211.646,14874.0
2017-05-26 09:55:00,243.29,243.3,243.23,243.27,10121.0,211.646,211.6547,211.5938,211.6286,10121.0
2017-05-26 10:00:00,243.27,243.37,243.25,243.37,17425.0,211.6286,211.7156,211.6112,211.7156,17425.0
2017-05-26 10:05:00,243.32,243.32,243.19,243.2,15160.0,211.6721,211.6721,211.559,211.5677,15160.0
2017-05-26 10:10:00,243.17,243.25,243.17,243.24,12417.0,211.5416,211.6112,211.5416,211.6025,12417.0
2017-05-26 10:15:00,243.18,243.29,243.14,243.27,6746.0,211.5503,211.646,211.5155,211.6286,6746.0
2017-05-26 10:20:00,243.26,243.3,243.21,243.3,9775.0,211.6199,211.6547,211.5764,211.6547,9775.0
2017-05-26 10:25:00,243.26,243.26,243.15,243.2,39611.0,211.6199,211.6199,211.5242,211.5677,39611.0
2017-05-26 10:30:00,243.22,243.3,243.22,243.27,6014.0,211.5851,211.6547,211.5851,211.6286,6014.0
2017-05-26 10:35:00,243.29,243.37,243.27,243.35,13685.0,211.646,211.7156,211.6286,211.6982,13685.0
2017-05-26 10:40:00,243.37,243.42,243.33,243.33,11056.0,211.7156,211.7591,211.6808,211.6808,11056.0
2017-05-26 10:45:00,243.33,243.33,243.27,243.28,5208.0,211.6808,211.6808,211.6286,211.6373,5208.0
2017-05-26 10:50:00,243.28,243.3,243.2,243.23,10123.0,211.6373,211.6547,211.5677,211.5938,10123.0
2017-05-26 10:55:00,243.21,243.26,243.15,243.15,10956.0,211.5764,211.6199,211.5242,211.5242,10956.0
2017-05-26 11:00:00,243.15,243.24,243.14,243.24,13428.0,211.5242,211.6025,211.5155,211.6025,13428.0
2017-05-26 11:05:00,243.24,243.29,243.24,243.27,30785.0,211.6025,211.646,211.6025,211.6286,30785.0
2017-05-26 11:10:00,243.27,243.32,243.23,243.23,6752.0,211.6286,211.6721,211.5938,211.5938,6752.0
2017-05-26 11:15:00,243.24,243.29,243.18,243.19,54273.0,211.6025,211.646,211.5503,211.559,54273.0
2017-05-26 11:20:00,243.2,243.25,243.19,243.25,38179.0,211.5677,211.6112,211.559,211.6112,38179.0
2017-05-26 11:25:00,243.23,243.29,243.22,243.29,13758.0,211.5938,211.646,211.5851,211.646,13758.0
2017-05-26 11:30:00,243.27,243.33,243.27,243.3,10663.0,211.6286,211.6808,211.6286,211.6547,10663.0
2017-05-26 11:35:00,243.3,243.3,243.18,243.2,29492.0,211.6547,211.6547,211.5503,211.5677,29492.0
2017-05-26 11:40:00,243.2,243.2,243.14,243.16,9093.0,211.5677,211.5677,211.5155,211.5329,9093.0
2017-05-26 11:45:00,243.15,243.2,243.12,243.18,8264.0,211.5242,211.5677,211.4981,211.5503,8264.0
2017-05-26 11:50:00,243.2,243.2,243.1,243.13,6437.0,211.5677,211.5677,211.4808,211.5068,6437.0
2017-05-26 11:55:00,243.1,243.11,243.06,243.06,9587.0,211.4808,211.4894,211.446,211.446,9587.0
2017-05-26 12:00:00,243.08,243.14,243.08,243.12,11834.0,211.4634,211.5155,211.4634,211.4981,11834.0
2017-05-26 12:05:00,243.14,243.17,243.12,243.17,1984.0,211.5155,211.5416,211.4981,211.5416,1984.0
2017-05-26 12:10:00,243.17,243.22,243.16,243.19,15030.0,211.5416,211.5851,211.5329,211.559,15030.0
2017-05-26 12:15:00,243.17,243.27,243.17,243.25,10784.0,211.5416,211.6286,211.5416,211.6112,10784.0
2017-05-26 12:20:00,243.25,243.26,243.24,243.25,5400.0,211.6112,211.6199,211.6025,211.6112,5400.0
2017-05-26 12:25:00,243.26,243.3,243.24,243.28,8828.0,211.6199,211.6547,211.6025,211.6373,8828.0
2017-05-26 12:30:00,243.27,243.27,243.22,243.24,5738.0,211.6286,211.6286,211.5851,211.6025,5738.0
2017-05-26 12:35:00,243.23,243.27,243.22,243.26,19124.0,211.5938,211.6286,211.5851,211.6199,19124.0
2017-05-26 12:40:00,243.27,243.35,243.27,243.33,6671.0,211.6286,211.6982,211.6286,211.6808,6671.0
2017-05-26 12:45:00,243.32,243.33,243.3,243.32,7760.0,211.6721,211.6808,211.6547,211.6721,7760.0
2017-05-26 12:50:00,243.32,243.35,243.31,243.32,19913.0,211.6721,211.6982,211.6634,211.6721,19913.0
2017-05-26 12:55:00,243.32,243.32,243.27,243.29,4116.0,211.6721,211.6721,211.6286,211.646,4116.0
2017-05-26 13:00:00,243.29,243.3,243.21,243.22,13856.0,211.646,211.6547,211.5764,211.5851,13856.0
2017-05-26 13:05:00,243.24,243.3,243.22,243.27,3939.0,211.6025,211.6547,211.5851,211.6286,3939.0
2017-05-26 13:10:00,243.3,243.33,243.27,243.32,8385.0,211.6547,211.6808,211.6286,211.6721,8385.0
2017-05-26 13:15:00,243.33,243.35,243.27,243.29,26758.0,211.6808,211.6982,211.6286,211.646,26758.0
2017-05-26 13:20:00,243.28,243.29,243.23,243.26,6718.0,211.6373,211.646,211.5938,211.6199,6718.0
2017-05-26 13:25:00,243.25,243.26,243.22,243.26,5739.0,211.6112,211.6199,211.5851,211.6199,5739.0
2017-05-26 13:30:00,243.26,243.27,243.22,243.25,4367.0,211.6199,211.6286,211.5851,211.6112,4367.0
2017-05-26 13:35:00,243.26,243.26,243.22,243.23,17758.0,211.6199,211.6199,211.5851,211.5938,17758.0
2017-05-26 13:40:00,243.24,243.25,243.19,243.25,12792.0,211.6025,211.6112,211.559,211.6112,12792.0
2017-05-26 13:45:00,243.25,243.27,243.18,243.18,23682.0,211.6112,211.6286,211.5503,211.5503,23682.0
2017-05-26 13:50:00,243.19,243.21,243.17,243.19,3986.0,211.559,211.5764,211.5416,211.559,3986.0
2017-05-26 13:55:00,243.18,243.23,243.17,243.19,19188.0,211.5503,211.5938,211.5416,211.559,19188.0
2017-05-26 14:00:00,243.2,243.22,243.17,243.2,13952.0,211.5677,211.5851,211.5416,211.5677,13952.0
2017-05-26 14:05:00,243.2,243.26,243.18,243.25,8528.0,211.5677,211.6199,211.5503,211.6112,8528.0
2017-05-26 14:10:00,243.27,243.3,243.26,243.27,10502.0,211.6286,211.6547,211.6199,211.6286,10502.0
2017-05-26 14:15:00,243.28,243.3,243.25,243.25,11869.0,211.6373,211.6547,211.6112,211.6112,11869.0
2017-05-26 14:20:00,243.26,243.32,243.24,243.28,7625.0,211.6199,211.6721,211.6025,211.6373,7625.0
2017-05-26 14:25:00,243.28,243.32,243.28,243.31,6991.0,211.6373,211.6721,211.6373,211.6634,6991.0
2017-05-26 14:30:00,243.31,243.31,243.26,243.28,5255.0,211.6634,211.6634,211.6199,211.6373,5255.0
2017-05-26 14:35:00,243.26,243.32,243.25,243.3,24412.0,211.6199,211.6721,211.6112,211.6547,24412.0
2017-05-26 14:40:00,243.27,243.32,243.27,243.31,74326.0,211.6286,211.6721,211.6286,211.6634,74326.0
2017-05-26 14:45:00,243.32,243.33,243.28,243.28,9239.0,211.6721,211.6808,211.6373,211.6373,9239.0
2017-05-26 14:50:00,243.28,243.31,243.25,243.3,15342.0,211.6373,211.6634,211.6112,211.6547,15342.0
2017-05-26 14:55:00,243.3,243.32,243.26,243.27,9277.0,211.6547,211.6721,211.6199,211.6286,9277.0
2017-05-26 15:00:00,243.27,243.35,243.27,243.31,13240.0,211.6286,211.6982,211.6286,211.6634,13240.0
2017-05-26 15:05:00,243.32,243.33,243.19,243.23,47144.0,211.6721,211.6808,211.559,211.5938,47144.0
2017-05-26 15:10:00,243.24,243.28,243.23,243.27,51819.0,211.6025,211.6373,211.5938,211.6286,51819.0
2017-05-26 15:15:00,243.27,243.28,243.25,243.25,21141.0,211.6286,211.6373,211.6112,211.6112,21141.0
2017-05-26 15:20:00,243.26,243.28,243.18,243.22,25364.0,211.6199,211.6373,211.5503,211.5851,25364.0
2017-05-26 15:25:00,243.22,243.26,243.21,243.23,29107.0,211.5851,211.6199,211.5764,211.5938,29107.0
2017-05-26 15:30:00,243.23,243.28,243.21,243.23,26622.0,211.5938,211.6373,211.5764,211.5938,26622.0
2017-05-26 15:35:00,243.23,243.25,243.17,243.18,31455.0,211.5938,211.6112,211.5416,211.5503,31455.0
2017-05-26 15:40:00,243.19,243.27,243.16,243.27,54700.0,211.559,211.6286,211.5329,211.6286,54700.0
2017-05-26 15:45:00,243.26,243.3,243.25,243.29,39740.0,211.6199,211.6547,211.6112,211.646,39740.0
2017-05-26 15:50:00,243.3,243.36,243.29,243.34,47026.0,211.6547,211.7069,211.646,211.6895,47026.0
2017-05-26 15:55:00,243.34,243.36,243.19,243.27,343360.0,211.6895,211.7069,211.559,211.6286,343360.0
2017-05-30 09:30:00,242.87,242.93,242.76,242.82,137047.0,211.2807,211.3329,211.185,211.2372,137047.0
2017-05-30 09:35:00,242.83,243.09,242.83,243.04,52287.0,211.2459,211.4721,211.2459,211.4286,52287.0
2017-05-30 09:40:00,243.07,243.09,242.95,243.09,35018.0,211.4547,211.4721,211.3503,211.4721,35018.0
2017-05-30 09:45:00,243.09,243.23,243.09,243.14,32001.0,211.4721,211.5938,211.4721,211.5155,32001.0
2017-05-30 09:50:00,243.13,243.14,243.05,243.13,20359.0,211.5068,211.5155,211.4373,211.5068,20359.0
2017-05-30 09:55:00,243.13,243.13,243.01,243.03,13115.0,211.5068,211.5068,211.4025,211.4199,13115.0
2017-05-30 10:00:00,243.03,243.1,242.95,242.97,27500.0,211.4199,211.4808,211.3503,211.3677,27500.0
2017-05-30 10:05:00,242.98,243.04,242.85,242.89,17039.0,211.3764,211.4286,211.2633,211.2981,17039.0
2017-05-30 10:10:00,242.89,242.92,242.78,242.83,18497.0,211.2981,211.3242,211.2024,211.2459,18497.0
2017-05-30 10:15:00,242.81,242.84,242.7,242.81,22722.0,211.2285,211.2546,211.1328,211.2285,22722.0
2017-05-30 10:20:00,242.83,242.92,242.83,242.84,18615.0,211.2459,211.3242,211.2459,211.2546,18615.0
2017-05-30 10:25:00,242.86,242.91,242.82,242.84,20100.0,211.272,211.3155,211.2372,211.2546,20100.0
2017-05-30 10:30:00,242.85,242.96,242.83,242.94,16254.0,211.2633,211.359,211.2459,211.3416,16254.0
2017-05-30 10:35:00,242.96,243.06,242.94,243.06,38337.0,211.359,211.446,211.3416,211.446,38337.0
2017-05-30 10:40:00,243.08,243.15,243.06,243.11,17161.0,211.4634,211.5242,211.446,211.4894,17161.0
2017-05-30 10:45:00,243.11,243.13,243.06,243.09,61260.0,211.4894,211.5068,211.446,211.4721,61260.0
2017-05-30 10:50:00,243.11,243.15,243.08,243.11,46306.0,211.4894,211.5242,211.4634,211.4894,46306.0
2017-05-30 10:55:00,243.11,243.14,243.04,243.05,29990.0,211.4894,211.5155,211.4286,211.4373,29990.0
2017-05-30 11:00:00,243.04,243.16,243.04,243.14,14272.0,211.4286,211.5329,211.4286,211.5155,14272.0
2017-05-30 11:05:00,243.14,243.16,243.1,243.12,21009.0,211.5155,211.5329,211.4808,211.4981,21009.0
2017-05-30 11:10:00,243.12,243.13,243.07,243.09,39485.0,211.4981,211.5068,211.4547,211.4721,39485.0
2017-05-30 11:15:00,243.08,243.1,243.04,243.1,16705.0,211.4634,211.4808,211.4286,211.4808,16705.0
2017-05-30 11:20:00,243.1,243.13,243.03,243.04,27207.0,211.4808,211.5068,211.4199,211.4286,27207.0
2017-05-30 11:25:00,243.04,243.07,243.0,243.01,12189.0,211.4286,211.4547,211.3938,211.4025,12189.0
2017-05-30 11:30:00,243.01,243.09,243.01,243.06,26127.0,211.4025,211.4721,211.4025,211.446,26127.0
2017-05-30 11:35:00,243.07,243.11,243.05,243.09,15603.0,211.4547,211.4894,211.4373,211.4721,15603.0
2017-05-30 11:40:00,243.09,243.09,243.0,243.02,20181.0,211.4721,211.4721,211.3938,211.4112,20181.0
2017-05-30 11:45:00,243.02,243.12,243.02,243.09,12355.0,211.4112,211.4981,211.4112,211.4721,12355.0
2017-05-30 11:50:00,243.09,243.11,243.07,243.08,16573.0,211.4721,211.4894,211.4547,211.4634,16573.0
2017-05-30 11:55:00,243.08,243.08,243.05,243.05,10999.0,211.4634,211.4634,211.4373,211.4373,10999.0
2017-05-30 12:00:00,243.06,243.14,243.06,243.13,16832.0,211.446,211.5155,211.446,211.5068,16832.0
2017-05-30 12:05:00,243.14,243.14,243.07,243.11,25427.0,211.5155,211.5155,211.4547,211.4894,25427.0
2017-05-30 12:10:00,243.1,243.13,243.09,243.1,11008.0,211.4808,211.5068,211.4721,211.4808,11008.0
2017-05-30 12:15:00,243.1,243.12,243.07,243.09,13628.0,211.4808,211.4981,211.4547,211.4721,13628.0
2017-05-30 12:20:00,243.09,243.26,243.09,243.24,18616.0,211.4721,211.6199,211.4721,211.6025,18616.0
2017-05-30 12:25:00,243.24,243.26,243.21,243.25,3470.0,211.6025,211.6199,211.5764,211.6112,3470.0
2017-05-30 12:30:00,243.25,243.32,243.23,243.25,18302.0,211.6112,211.6721,211.5938,211.6112,18302.0
2017-05-30 12:35:00,243.26,243.27,243.25,243.27,8216.0,211.6199,211.6286,211.6112,211.6286,8216.0
2017-05-30 12:40:00,243.26,243.26,243.22,243.22,3716.0,211.6199,211.6199,211.5851,211.5851,3716.0
2017-05-30 12:45:00,243.22,243.24,243.2,243.2,13587.0,211.5851,211.6025,211.5677,211.5677,13587.0
2017-05-30 12:50:00,243.21,243.25,243.19,243.22,12202.0,211.5764,211.6112,211.559,211.5851,12202.0
2017-05-30 12:55:00,243.21,243.26,243.21,243.24,6505.0,211.5764,211.6199,211.5764,211.6025,6505.0
2017-05-30 13:00:00,243.25,243.29,243.21,243.24,23192.0,211.6112,211.646,211.5764,211.6025,23192.0
2017-05-30 13:05:00,243.25,243.27,243.23,243.24,8888.0,211.6112,211.6286,211.5938,211.6025,8888.0
2017-05-30 13:10:00,243.26,243.27,243.2,243.22,43652.0,211.6199,211.6286,211.5677,211.5851,43652.0
2017-05-30 13:15:00,243.22,243.23,243.19,243.21,6863.0,211.5851,211.5938,211.559,211.5764,6863.0
2017-05-30 13:20:00,243.21,243.22,243.15,243.15,17700.0,211.5764,211.5851,211.5242,211.5242,17700.0
2017-05-30 13:25:00,243.16,243.17,243.15,243.15,10986.0,211.5329,211.5416,211.5242,211.5242,10986.0
2017-05-30 13:30:00,243.15,243.19,243.13,243.17,14010.0,211.5242,211.559,211.5068,211.5416,14010.0
2017-05-30 13:35:00,243.16,243.2,243.15,243.19,7636.0,211.5329,211.5677,211.5242,211.559,7636.0
2017-05-30 13:40:00,243.18,243.18,243.14,243.15,5959.0,211.5503,211.5503,211.5155,211.5242,5959.0
2017-05-30 13:45:00,243.15,243.22,243.13,243.16,18150.0,211.5242,211.5851,211.5068,211.5329,18150.0
2017-05-30 13:50:00,243.2,243.24,243.18,243.19,7092.0,211.5677,211.6025,211.5503,211.559,7092.0
2017-05-30 13:55:00,243.19,243.21,243.17,243.17,18624.0,211.559,211.5764,211.5416,211.5416,18624.0
2017-05-30 14:00:00,243.17,243.19,243.13,243.16,18327.0,211.5416,211.559,211.5068,211.5329,18327.0
2017-05-30 14:05:00,243.16,243.23,243.14,243.21,17161.0,211.5329,211.5938,211.5155,211.5764,17161.0
2017-05-30 14:10:00,243.21,243.21,243.16,243.16,9161.0,211.5764,211.5764,211.5329,211.5329,9161.0
2017-05-30 14:15:00,243.15,243.17,243.13,243.13,16987.0,211.5242,211.5416,211.5068,211.5068,16987.0
2017-05-30 14:20:00,243.14,243.18,243.13,243.17,13817.0,211.5155,211.5503,211.5068,211.5416,13817.0
2017-05-30 14:25:00,243.15,243.17,243.13,243.14,10305.0,211.5242,211.5416,211.5068,211.5155,10305.0
2017-05-30 14:30:00,243.14,243.16,243.13,243.14,7799.0,211.5155,211.5329,211.5068,211.5155,7799.0
2017-05-30 14:35:00,243.13,243.14,243.06,243.11,12913.0,211.5068,211.5155,211.446,211.4894,12913.0
2017-05-30 14:40:00,243.1,243.16,243.1,243.14,16099.0,211.4808,211.5329,211.4808,211.5155,16099.0
2017-05-30 14:45:00,243.13,243.17,243.12,243.17,14721.0,211.5068,211.5416,211.4981,211.5416,14721.0
2017-05-30 14:50:00,243.18,243.18,243.12,243.14,28213.0,211.5503,211.5503,211.4981,211.5155,28213.0
2017-05-30 14:55:00,243.14,243.19,243.12,243.18,19626.0,211.5155,211.559,211.4981,211.5503,19626.0
2017-05-30 15:00:00,243.18,243.32,243.18,243.29,27934.0,211.5503,211.6721,211.5503,211.646,27934.0
2017-05-30 15:05:00,243.29,243.29,243.23,243.24,9890.0,211.646,211.646,211.5938,211.6025,9890.0
2017-05-30 15:10:00,243.24,243.26,243.21,243.22,40812.0,211.6025,211.6199,211.5764,211.5851,40812.0
2017-05-30 15:15:00,243.21,243.24,243.17,243.18,18030.0,211.5764,211.6025,211.5416,211.5503,18030.0
2017-05-30 15:20:00,243.18,243.19,243.14,243.16,173551.0,211.5503,211.559,211.5155,211.5329,173551.0
2017-05-30 15:25:00,243.16,243.17,243.13,243.17,20159.0,211.5329,211.5416,211.5068,211.5416,20159.0
2017-05-30 15:30:00,243.17,243.22,243.16,243.22,64158.0,211.5416,211.5851,211.5329,211.5851,64158.0
2017-05-30 15:35:00,243.22,243.26,243.17,243.2,48716.0,211.5851,211.6199,211.5416,211.5677,48716.0
2017-05-30 15:40:00,243.2,243.25,243.19,243.22,29445.0,211.5677,211.6112,211.559,211.5851,29445.0
2017-05-30 15:45:00,243.22,243.26,243.2,243.21,36145.0,211.5851,211.6199,211.5677,211.5764,36145.0
2017-05-30 15:50:00,243.21,243.25,243.08,243.1,75495.0,211.5764,211.6112,211.4634,211.4808,75495.0
2017-05-30 15:55:00,243.09,243.16,243.05,243.06,142892.0,211.4721,211.5329,211.4373,211.446,142892.0
2017-05-31 09:30:00,243.38,243.43,243.29,243.29,91708.0,211.7243,211.7678,211.646,211.646,91708.0
2017-05-31 09:35:00,243.29,243.31,243.23,243.3,35706.0,211.646,211.6634,211.5938,211.6547,35706.0
2017-05-31 09:40:00,243.29,243.34,243.26,243.26,23756.0,211.646,211.6895,211.6199,211.6199,23756.0
2017-05-31 09:45:00,243.29,243.32,242.88,242.91,42859.0,211.646,211.6721,211.2894,211.3155,42859.0
2017-05-31 09:50:00,242.91,243.0,242.79,242.83,50914.0,211.3155,211.3938,211.2111,211.2459,50914.0
2017-05-31 09:55:00,242.78,242.8,242.45,242.5,75670.0,211.2024,211.2198,210.9153,210.9588,75670.0
2017-05-31 10:00:00,242.51,242.51,242.19,242.4,149128.0,210.9675,210.9675,210.6891,210.8718,149128.0
2017-05-31 10:05:00,242.37,242.39,242.18,242.3,22723.0,210.8457,210.8631,210.6804,210.7848,22723.0
2017-05-31 10:10:00,242.34,242.49,242.18,242.47,21428.0,210.8196,210.9501,210.6804,210.9327,21428.0
2017-05-31 10:15:00,242.5,242.54,242.37,242.42,16356.0,210.9588,210.9936,210.8457,210.8892,16356.0
2017-05-31 10:20:00,242.44,242.46,242.33,242.35,12549.0,210.9066,210.924,210.8109,210.8283,12549.0
2017-05-31 10:25:00,242.41,242.5,242.4,242.49,10772.0,210.8805,210.9588,210.8718,210.9501,10772.0
2017-05-31 10:30:00,242.5,242.66,242.41,242.66,46772.0,210.9588,211.098,210.8805,211.098,46772.0
2017-05-31 10:35:00,242.67,242.71,242.6,242.6,174479.0,211.1067,211.1415,211.0458,211.0458,174479.0
2017-05-31 10:40:00,242.61,242.77,242.57,242.72,15869.0,211.0545,211.1937,211.0197,211.1502,15869.0
2017-05-31 10:45:00,242.73,242.77,242.65,242.73,25849.0,211.1589,211.1937,211.0893,211.1589,25849.0
2017-05-31 10:50:00,242.73,242.9,242.68,242.85,13068.0,211.1589,211.3068,211.1154,211.2633,13068.0
2017-05-31 10:55:00,242.89,242.91,242.8,242.88,11194.0,211.2981,211.3155,211.2198,211.2894,11194.0
2017-05-31 11:00:00,242.91,242.93,242.82,242.85,14665.0,211.3155,211.3329,211.2372,211.2633,14665.0
2017-05-31 11:05:00,242.85,242.91,242.83,242.85,13815.0,211.2633,211.3155,211.2459,211.2633,13815.0
2017-05-31 11:10:00,242.84,242.84,242.56,242.56,14850.0,211.2546,211.2546,211.011,211.011,14850.0
2017-05-31 11:15:00,242.56,242.65,242.48,242.63,22579.0,211.011,211.0893,210.9414,211.0719,22579.0
2017-05-31 11:20:00,242.66,242.85,242.64,242.78,29267.0,211.098,211.2633,211.0806,211.2024,29267.0
2017-05-31 11:25:00,242.79,242.8,242.53,242.58,39609.0,211.2111,211.2198,210.9849,211.0284,39609.0
2017-05-31 11:30:00,242.61,242.63,242.34,242.4,84941.0,211.0545,211.0719,210.8196,210.8718,84941.0
2017-05-31 11:35:00,242.4,242.54,242.34,242.34,24940.0,210.8718,210.9936,210.8196,210.8196,24940.0
2017-05-31 11:40:00,242.38,242.54,242.37,242.46,15231.0,210.8544,210.9936,210.8457,210.924,15231.0
2017-05-31 11:45:00,242.46,242.59,242.4,242.58,13786.0,210.924,211.0371,210.8718,211.0284,13786.0
2017-05-31 11:50:00,242.59,242.63,242.54,242.63,23949.0,211.0371,211.0719,210.9936,211.0719,23949.0
2017-05-31 11:55:00,242.61,242.65,242.55,242.6,10812.0,211.0545,211.0893,211.0023,211.0458,10812.0
2017-05-31 12:00:00,242.62,242.71,242.6,242.7,23135.0,211.0632,211.1415,211.0458,211.1328,23135.0
2017-05-31 12:05:00,242.71,242.81,242.71,242.78,17219.0,211.1415,211.2285,211.1415,211.2024,17219.0
2017-05-31 12:10:00,242.77,242.8,242.66,242.7,13870.0,211.1937,211.2198,211.098,211.1328,13870.0
2017-05-31 12:15:00,242.7,242.75,242.68,242.71,9439.0,211.1328,211.1763,211.1154,211.1415,9439.0
2017-05-31 12:20:00,242.7,242.71,242.62,242.69,7095.0,211.1328,211.1415,211.0632,211.1241,7095.0
2017-05-31 12:25:00,242.7,242.71,242.6,242.61,26940.0,211.1328,211.1415,211.0458,211.0545,26940.0
2017-05-31 12:30:00,242.63,242.68,242.59,242.65,12074.0,211.0719,211.1154,211.0371,211.0893,12074.0
2017-05-31 12:35:00,242.65,242.68,242.64,242.68,6760.0,211.0893,211.1154,211.0806,211.1154,6760.0
2017-05-31 12:40:00,242.67,242.68,242.62,242.64,28423.0,211.1067,211.1154,211.0632,211.0806,28423.0
2017-05-31 12:45:00,242.65,242.65,242.54,242.56,30829.0,211.0893,211.0893,210.9936,211.011,30829.0
2017-05-31 12:50:00,242.55,242.59,242.5,242.58,9354.0,211.0023,211.0371,210.9588,211.0284,9354.0
2017-05-31 12:55:00,242.57,242.57,242.51,242.55,15410.0,211.0197,211.0197,210.9675,211.0023,15410.0
2017-05-31 13:00:00,242.55,242.64,242.55,242.61,25494.0,211.0023,211.0806,211.0023,211.0545,25494.0
2017-05-31 13:05:00,242.61,242.7,242.61,242.7,9771.0,211.0545,211.1328,211.0545,211.1328,9771.0
2017-05-31 13:10:00,242.69,242.85,242.68,242.81,21056.0,211.1241,211.2633,211.1154,211.2285,21056.0
2017-05-31 13:15:00,242.81,242.85,242.58,242.62,29681.0,211.2285,211.2633,211.0284,211.0632,29681.0
2017-05-31 13:20:00,242.59,242.66,242.53,242.54,29167.0,211.0371,211.098,210.9849,210.9936,29167.0
2017-05-31 13:25:00,242.53,242.6,242.53,242.57,7758.0,210.9849,211.0458,210.9849,211.0197,7758.0
2017-05-31 13:30:00,242.57,242.66,242.56,242.66,25507.0,211.0197,211.098,211.011,211.098,25507.0
2017-05-31 13:35:00,242.64,242.66,242.59,242.63,24443.0,211.0806,211.098,211.0371,211.0719,24443.0
2017-05-31 13:40:00,242.63,242.63,242.51,242.56,33143.0,211.0719,211.0719,210.9675,211.011,33143.0
2017-05-31 13:45:00,242.54,242.54,242.48,242.5,9773.0,210.9936,210.9936,210.9414,210.9588,9773.0
2017-05-31 13:50:00,242.5,242.61,242.48,242.58,49808.0,210.9588,211.0545,210.9414,211.0284,49808.0
2017-05-31 13:55:00,242.57,242.57,242.48,242.55,29243.0,211.0197,211.0197,210.9414,211.0023,29243.0
2017-05-31 14:00:00,242.56,242.6,242.39,242.45,23558.0,211.011,211.0458,210.8631,210.9153,23558.0
2017-05-31 14:05:00,242.46,242.52,242.45,242.47,13778.0,210.924,210.9762,210.9153,210.9327,13778.0
2017-05-31 14:10:00,242.48,242.51,242.3,242.37,31392.0,210.9414,210.9675,210.7848,210.8457,31392.0
2017-05-31 14:15:00,242.37,242.58,242.35,242.58,18034.0,210.8457,211.0284,210.8283,211.0284,18034.0
2017-05-31 14:20:00,242.56,242.64,242.53,242.57,15712.0,211.011,211.0806,210.9849,211.0197,15712.0
2017-05-31 14:25:00,242.58,242.62,242.53,242.61,15613.0,211.0284,211.0632,210.9849,211.0545,15613.0
2017-05-31 14:30:00,242.62,242.68,242.6,242.66,11940.0,211.0632,211.1154,211.0458,211.098,11940.0
2017-05-31 14:35:00,242.68,242.75,242.64,242.74,19685.0,211.1154,211.1763,211.0806,211.1676,19685.0
2017-05-31 14:40:00,242.73,242.78,242.7,242.76,24181.0,211.1589,211.2024,211.1328,211.185,24181.0
2017-05-31 14:45:00,242.74,242.75,242.65,242.67,34110.0,211.1676,211.1763,211.0893,211.1067,34110.0
2017-05-31 14:50:00,242.67,242.67,242.57,242.64,35952.0,211.1067,211.1067,211.0197,211.0806,35952.0
2017-05-31 14:55:00,242.65,242.67,242.59,242.61,34465.0,211.0893,211.1067,211.0371,211.0545,34465.0
2017-05-31 15:00:00,242.61,242.84,242.61,242.73,63113.0,211.0545,211.2546,211.0545,211.1589,63113.0
2017-05-31 15:05:00,242.73,242.73,242.56,242.56,55624.0,211.1589,211.1589,211.011,211.011,55624.0
2017-05-31 15:10:00,242.58,242.7,242.53,242.67,30579.0,211.0284,211.1328,210.9849,211.1067,30579.0
2017-05-31 15:15:00,242.66,242.77,242.65,242.74,37909.0,211.098,211.1937,211.0893,211.1676,37909.0
2017-05-31 15:20:00,242.74,242.81,242.73,242.78,19143.0,211.1676,211.2285,211.1589,211.2024,19143.0
2017-05-31 15:25:00,242.78,242.91,242.78,242.85,40791.0,211.2024,211.3155,211.2024,211.2633,40791.0
2017-05-31 15:30:00,242.84,242.94,242.84,242.93,23190.0,211.2546,211.3416,211.2546,211.3329,23190.0
2017-05-31 15:35:00,242.93,242.95,242.85,242.88,29824.0,211.3329,211.3503,211.2633,211.2894,29824.0
2017-05-31 15:40:00,242.88,242.97,242.87,242.97,21675.0,211.2894,211.3677,211.2807,211.3677,21675.0
2017-05-31 15:45:00,242.97,243.05,242.92,243.03,48437.0,211.3677,211.4373,211.3242,211.4199,48437.0
2017-05-31 15:50:00,243.02,243.02,242.94,242.97,28592.0,211.4112,211.4112,211.3416,211.3677,28592.0
2017-05-31 15:55:00,242.98,243.05,242.93,242.96,311153.0,211.3764,211.4373,211.3329,211.359,311153.0
2017-06-01 09:30:00,243.47,243.53,243.29,243.34,81908.0,211.8026,211.8548,211.646,211.6895,81908.0
2017-06-01 09:35:00,243.32,243.33,243.18,243.29,61198.0,211.6721,211.6808,211.5503,211.646,61198.0
2017-06-01 09:40:00,243.3,243.44,243.22,243.39,39749.0,211.6547,211.7765,211.5851,211.733,39749.0
2017-06-01 09:45:00,243.4,243.6,243.4,243.58,50523.0,211.7417,211.9157,211.7417,211.8983,50523.0
2017-06-01 09:50:00,243.59,243.64,243.39,243.42,47450.0,211.907,211.9505,211.733,211.7591,47450.0
2017-06-01 09:55:00,243.42,243.51,243.42,243.47,45621.0,211.7591,211.8374,211.7591,211.8026,45621.0
2017-06-01 10:00:00,243.49,243.6,243.37,243.52,70157.0,211.82,211.9157,211.7156,211.8461,70157.0
2017-06-01 10:05:00,243.52,243.52,243.3,243.35,53477.0,211.8461,211.8461,211.6547,211.6982,53477.0
2017-06-01 10:10:00,243.33,243.49,243.33,243.48,42895.0,211.6808,211.82,211.6808,211.8113,42895.0
2017-06-01 10:15:00,243.47,243.52,243.34,243.46,55603.0,211.8026,211.8461,211.6895,211.7939,55603.0
2017-06-01 10:20:00,243.49,243.56,243.39,243.42,58645.0,211.82,211.8809,211.733,211.7591,58645.0
2017-06-01 10:25:00,243.43,243.47,243.33,243.46,55315.0,211.7678,211.8026,211.6808,211.7939,55315.0
2017-06-01 10:30:00,243.44,243.44,243.3,243.31,31486.0,211.7765,211.7765,211.6547,211.6634,31486.0
2017-06-01 10:35:00,243.31,243.44,243.3,243.35,36150.0,211.6634,211.7765,211.6547,211.6982,36150.0
2017-06-01 10:40:00,243.35,243.41,243.32,243.39,43203.0,211.6982,211.7504,211.6721,211.733,43203.0
2017-06-01 10:45:00,243.38,243.39,243.3,243.3,31814.0,211.7243,211.733,211.6547,211.6547,31814.0
2017-06-01 10:50:00,243.29,243.34,243.24,243.34,43225.0,211.646,211.6895,211.6025,211.6895,43225.0
2017-06-01 10:55:00,243.33,243.38,243.27,243.36,31213.0,211.6808,211.7243,211.6286,211.7069,31213.0
2017-06-01 11:00:00,243.36,243.44,243.33,243.35,45587.0,211.7069,211.7765,211.6808,211.6982,45587.0
2017-06-01 11:05:00,243.35,243.5,243.35,243.48,50701.0,211.6982,211.8287,211.6982,211.8113,50701.0
2017-06-01 11:10:00,243.49,243.58,243.48,243.55,49140.0,211.82,211.8983,211.8113,211.8722,49140.0
2017-06-01 11:15:00,243.55,243.59,243.49,243.49,54264.0,211.8722,211.907,211.82,211.82,54264.0
2017-06-01 11:20:00,243.51,243.53,243.47,243.48,36228.0,211.8374,211.8548,211.8026,211.8113,36228.0
2017-06-01 11:25:00,243.48,243.54,243.47,243.53,41122.0,211.8113,211.8635,211.8026,211.8548,41122.0
2017-06-01 11:30:00,243.55,243.6,243.51,243.6,22899.0,211.8722,211.9157,211.8374,211.9157,22899.0
2017-06-01 11:35:00,243.59,243.64,243.52,243.6,17227.0,211.907,211.9505,211.8461,211.9157,17227.0
2017-06-01 11:40:00,243.59,243.61,243.54,243.6,4025.0,211.907,211.9244,211.8635,211.9157,4025.0
2017-06-01 11:45:00,243.59,243.65,243.58,243.65,15769.0,211.907,211.9592,211.8983,211.9592,15769.0
2017-06-01 11:50:00,243.65,243.84,243.64,243.84,23342.0,211.9592,212.1245,211.9505,212.1245,23342.0
2017-06-01 11:55:00,243.85,243.89,243.84,243.88,12919.0,212.1332,212.168,212.1245,212.1593,12919.0
2017-06-01 12:00:00,243.88,243.97,243.88,243.94,8621.0,212.1593,212.2376,212.1593,212.2115,8621.0
2017-06-01 12:05:00,243.93,243.99,243.93,243.95,38845.0,212.2028,212.255,212.2028,212.2202,38845.0
2017-06-01 12:10:00,243.95,243.95,243.88,243.94,34241.0,212.2202,212.2202,212.1593,212.2115,34241.0
2017-06-01 12:15:00,243.98,244.02,243.96,243.99,35788.0,212.2463,212.2811,212.2289,212.255,35788.0
2017-06-01 12:20:00,243.97,244.02,243.96,244.01,3125.0,212.2376,212.2811,212.2289,212.2724,3125.0
2017-06-01 12:25:00,243.98,243.98,243.85,243.92,37252.0,212.2463,212.2463,212.1332,212.1941,37252.0
2017-06-01 12:30:00,243.93,244.05,243.91,244.03,7720.0,212.2028,212.3072,212.1854,212.2898,7720.0
2017-06-01 12:35:00,244.03,244.05,243.98,244.0,11283.0,212.2898,212.3072,212.2463,212.2637,11283.0
2017-06-01 12:40:00,244.0,244.08,244.0,244.04,11887.0,212.2637,212.3333,212.2637,212.2985,11887.0
2017-06-01 12:45:00,244.07,244.09,244.03,244.08,16108.0,212.3246,212.342,212.2898,212.3333,16108.0
2017-06-01 12:50:00,244.09,244.2,244.08,244.18,15359.0,212.342,212.4377,212.3333,212.4203,15359.0
2017-06-01 12:55:00,244.19,244.26,244.19,244.2,21050.0,212.429,212.4899,212.429,212.4377,21050.0
2017-06-01 13:00:00,244.19,244.3,244.19,244.28,8426.0,212.429,212.5247,212.429,212.5073,8426.0
2017-06-01 13:05:00,244.27,244.41,244.26,244.38,16949.0,212.4986,212.6204,212.4899,212.5943,16949.0
2017-06-01 13:10:00,244.37,244.41,244.36,244.4,8300.0,212.5856,212.6204,212.5769,212.6117,8300.0
2017-06-01 13:15:00,244.4,244.43,244.36,244.4,7598.0,212.6117,212.6378,212.5769,212.6117,7598.0
2017-06-01 13:20:00,244.41,244.46,244.38,244.41,13785.0,212.6204,212.6639,212.5943,212.6204,13785.0
2017-06-01 13:25:00,244.42,244.47,244.4,244.45,9621.0,212.6291,212.6726,212.6117,212.6552,9621.0
2017-06-01 13:30:00,244.44,244.46,244.39,244.39,7633.0,212.6465,212.6639,212.603,212.603,7633.0
2017-06-01 13:35:00,244.39,244.44,244.36,244.37,9431.0,212.603,212.6465,212.5769,212.5856,9431.0
2017-06-01 13:40:00,244.36,244.38,244.34,244.36,13060.0,212.5769,212.5943,212.5595,212.5769,13060.0
2017-06-01 13:45:00,244.38,244.41,244.36,244.4,9608.0,212.5943,212.6204,212.5769,212.6117,9608.0
2017-06-01 13:50:00,244.39,244.42,244.33,244.34,22403.0,212.603,212.6291,212.5508,212.5595,22403.0
2017-06-01 13:55:00,244.35,244.37,244.32,244.37,8322.0,212.5682,212.5856,212.5421,212.5856,8322.0
2017-06-01 14:00:00,244.36,244.41,244.33,244.37,79677.0,212.5769,212.6204,212.5508,212.5856,79677.0
2017-06-01 14:05:00,244.35,244.44,244.32,244.44,13034.0,212.5682,212.6465,212.5421,212.6465,13034.0
2017-06-01 14:10:00,244.44,244.51,244.44,244.49,6533.0,212.6465,212.7074,212.6465,212.69,6533.0
2017-06-01 14:15:00,244.48,244.51,244.44,244.5,10605.0,212.6813,212.7074,212.6465,212.6987,10605.0
2017-06-01 14:20:00,244.52,244.57,244.51,244.56,17098.0,212.7161,212.7596,212.7074,212.7509,17098.0
2017-06-01 14:25:00,244.54,244.54,244.45,244.47,44032.0,212.7335,212.7335,212.6552,212.6726,44032.0
2017-06-01 14:30:00,244.46,244.46,244.38,244.41,50540.0,212.6639,212.6639,212.5943,212.6204,50540.0
2017-06-01 14:35:00,244.41,244.43,244.32,244.34,25938.0,212.6204,212.6378,212.5421,212.5595,25938.0
2017-06-01 14:40:00,244.36,244.46,244.32,244.4,71494.0,212.5769,212.6639,212.5421,212.6117,71494.0
2017-06-01 14:45:00,244.39,244.44,244.36,244.43,14453.0,212.603,212.6465,212.5769,212.6378,14453.0
2017-06-01 14:50:00,244.43,244.46,244.36,244.36,13499.0,212.6378,212.6639,212.5769,212.5769,13499.0
2017-06-01 14:55:00,244.35,244.42,244.33,244.34,28535.0,212.5682,212.6291,212.5508,212.5595,28535.0
2017-06-01 15:00:00,244.34,244.41,244.32,244.33,12427.0,212.5595,212.6204,212.5421,212.5508,12427.0
2017-06-01 15:05:00,244.35,244.38,244.26,244.32,27822.0,212.5682,212.5943,212.4899,212.5421,27822.0
2017-06-01 15:10:00,244.32,244.39,244.32,244.37,13769.0,212.5421,212.603,212.5421,212.5856,13769.0
2017-06-01 15:15:00,244.36,244.45,244.33,244.43,11847.0,212.5769,212.6552,212.5508,212.6378,11847.0
2017-06-01 15:20:00,244.42,244.49,244.39,244.47,30270.0,212.6291,212.69,212.603,212.6726,30270.0
2017-06-01 15:25:00,244.46,244.49,244.37,244.42,52240.0,212.6639,212.69,212.5856,212.6291,52240.0
2017-06-01 15:30:00,244.43,244.52,244.37,244.51,32426.0,212.6378,212.7161,212.5856,212.7074,32426.0
2017-06-01 15:35:00,244.52,244.53,244.44,244.46,66991.0,212.7161,212.7248,212.6465,212.6639,66991.0
2017-06-01 15:40:00,244.48,244.5,244.41,244.43,25362.0,212.6813,212.6987,212.6204,212.6378,25362.0
2017-06-01 15:45:00,244.45,244.62,244.45,244.55,24232.0,212.6552,212.803,212.6552,212.7422,24232.0
2017-06-01 15:50:00,244.58,244.69,244.57,244.59,31282.0,212.7683,212.8639,212.7596,212.777,31282.0
2017-06-01 15:55:00,244.6,244.88,244.6,244.87,119625.0,212.7857,213.0292,212.7857,213.0205,119625.0
2017-06-02 09:30:00,244.98,245.15,244.92,245.13,100741.0,213.1162,213.2641,213.064,213.2467,100741.0
2017-06-02 09:35:00,245.15,245.23,244.94,244.94,51782.0,213.2641,213.3337,213.0814,213.0814,51782.0
2017-06-02 09:40:00,244.93,244.95,244.81,244.93,34360.0,213.0727,213.0901,212.9683,213.0727,34360.0
2017-06-02 09:45:00,244.94,244.98,244.72,244.98,60325.0,213.0814,213.1162,212.89,213.1162,60325.0
2017-06-02 09:50:00,244.97,244.99,244.79,244.81,28802.0,213.1075,213.1249,212.9509,212.9683,28802.0
2017-06-02 09:55:00,244.8,244.86,244.63,244.76,37726.0,212.9596,213.0118,212.8117,212.9248,37726.0
2017-06-02 10:00:00,244.8,244.93,244.75,244.9,42341.0,212.9596,213.0727,212.9161,213.0466,42341.0
2017-06-02 10:05:00,244.9,244.93,244.84,244.91,32464.0,213.0466,213.0727,212.9944,213.0553,32464.0
2017-06-02 10:10:00,244.9,244.93,244.85,244.92,50628.0,213.0466,213.0727,213.0031,213.064,50628.0
2017-06-02 10:15:00,244.93,244.94,244.84,244.87,32356.0,213.0727,213.0814,212.9944,213.0205,32356.0
2017-06-02 10:20:00,244.86,244.94,244.84,244.9,23489.0,213.0118,213.0814,212.9944,213.0466,23489.0
2017-06-02 10:25:00,244.89,245.03,244.84,245.01,42835.0,213.0379,213.1597,212.9944,213.1423,42835.0
2017-06-02 10:30:00,245.02,245.07,245.0,245.01,29792.0,213.151,213.1945,213.1336,213.1423,29792.0
2017-06-02 10:35:00,245.03,245.1,244.96,245.09,19160.0,213.1597,213.2206,213.0988,213.2119,19160.0
2017-06-02 10:40:00,245.09,245.13,245.06,245.11,36094.0,213.2119,213.2467,213.1858,213.2293,36094.0
2017-06-02 10:45:00,245.09,245.13,245.05,245.08,31753.0,213.2119,213.2467,213.1771,213.2032,31753.0
2017-06-02 10:50:00,245.12,245.31,245.11,245.27,19591.0,213.238,213.4033,213.2293,213.3685,19591.0
2017-06-02 10:55:00,245.28,245.31,245.2,245.22,18132.0,213.3772,213.4033,213.3076,213.325,18132.0
2017-06-02 11:00:00,245.24,245.31,245.21,245.3,10258.0,213.3424,213.4033,213.3163,213.3946,10258.0
2017-06-02 11:05:00,245.29,245.31,245.19,245.19,11635.0,213.3859,213.4033,213.2989,213.2989,11635.0
2017-06-02 11:10:00,245.19,245.21,245.15,245.17,12112.0,213.2989,213.3163,213.2641,213.2815,12112.0
2017-06-02 11:15:00,245.18,245.26,245.16,245.22,17573.0,213.2902,213.3598,213.2728,213.325,17573.0
2017-06-02 11:20:00,245.23,245.26,245.18,245.23,24458.0,213.3337,213.3598,213.2902,213.3337,24458.0
2017-06-02 11:25:00,245.26,245.29,245.22,245.27,22259.0,213.3598,213.3859,213.325,213.3685,22259.0
2017-06-02 11:30:00,245.28,245.31,245.24,245.31,8903.0,213.3772,213.4033,213.3424,213.4033,8903.0
2017-06-02 11:35:00,245.3,245.4,245.29,245.4,9713.0,213.3946,213.4816,213.3859,213.4816,9713.0
2017-06-02 11:40:00,245.41,245.47,245.41,245.47,25478.0,213.4903,213.5425,213.4903,213.5425,25478.0
2017-06-02 11:45:00,245.47,245.54,245.46,245.5,14306.0,213.5425,213.6034,213.5338,213.5686,14306.0
2017-06-02 11:50:00,245.49,245.59,245.48,245.58,14781.0,213.5599,213.6469,213.5512,213.6382,14781.0
2017-06-02 11:55:00,245.61,245.61,245.57,245.59,8301.0,213.6643,213.6643,213.6295,213.6469,8301.0
2017-06-02 12:00:00,245.58,245.59,245.47,245.49,20001.0,213.6382,213.6469,213.5425,213.5599,20001.0
2017-06-02 12:05:00,245.48,245.52,245.45,245.47,70751.0,213.5512,213.586,213.5251,213.5425,70751.0
2017-06-02 12:10:00,245.47,245.51,245.43,245.51,35347.0,213.5425,213.5773,213.5077,213.5773,35347.0
2017-06-02 12:15:00,245.51,245.59,245.5,245.58,26132.0,213.5773,213.6469,213.5686,213.6382,26132.0
2017-06-02 12:20:00,245.59,245.64,245.58,245.63,55543.0,213.6469,213.6904,213.6382,213.6817,55543.0
2017-06-02 12:25:00,245.62,245.65,245.59,245.64,17674.0,213.673,213.6991,213.6469,213.6904,17674.0
2017-06-02 12:30:00,245.64,245.65,245.56,245.56,14068.0,213.6904,213.6991,213.6208,213.6208,14068.0
2017-06-02 12:35:00,245.57,245.58,245.53,245.56,10956.0,213.6295,213.6382,213.5947,213.6208,10956.0
2017-06-02 12:40:00,245.55,245.55,245.5,245.51,18045.0,213.6121,213.6121,213.5686,213.5773,18045.0
2017-06-02 12:45:00,245.52,245.58,245.49,245.57,13327.0,213.586,213.6382,213.5599,213.6295,13327.0
2017-06-02 12:50:00,245.57,245.6,245.54,245.57,27824.0,213.6295,213.6556,213.6034,213.6295,27824.0
2017-06-02 12:55:00,245.56,245.6,245.55,245.57,19867.0,213.6208,213.6556,213.6121,213.6295,19867.0
2017-06-02 13:00:00,245.58,245.61,245.51,245.59,12384.0,213.6382,213.6643,213.5773,213.6469,12384.0
2017-06-02 13:05:00,245.59,245.59,245.49,245.5,22493.0,213.6469,213.6469,213.5599,213.5686,22493.0
2017-06-02 13:10:00,245.5,245.55,245.49,245.55,14028.0,213.5686,213.6121,213.5599,213.6121,14028.0
2017-06-02 13:15:00,245.58,245.58,245.52,245.54,8623.0,213.6382,213.6382,213.586,213.6034,8623.0
2017-06-02 13:20:00,245.55,245.58,245.52,245.54,14800.0,213.6121,213.6382,213.586,213.6034,14800.0
2017-06-02 13:25:00,245.53,245.64,245.53,245.63,19171.0,213.5947,213.6904,213.5947,213.6817,19171.0
2017-06-02 13:30:00,245.63,245.8,245.62,245.8,16384.0,213.6817,213.8296,213.673,213.8296,16384.0
2017-06-02 13:35:00,245.8,245.83,245.79,245.8,40223.0,213.8296,213.8557,213.8209,213.8296,40223.0
2017-06-02 13:40:00,245.79,245.83,245.77,245.82,17599.0,213.8209,213.8557,213.8035,213.847,17599.0
2017-06-02 13:45:00,245.82,245.85,245.71,245.72,16410.0,213.847,213.8731,213.7513,213.76,16410.0
2017-06-02 13:50:00,245.74,245.8,245.72,245.75,14780.0,213.7774,213.8296,213.76,213.7861,14780.0
2017-06-02 13:55:00,245.75,245.8,245.72,245.77,13235.0,213.7861,213.8296,213.76,213.8035,13235.0
2017-06-02 14:00:00,245.76,245.8,245.71,245.75,14422.0,213.7948,213.8296,213.7513,213.7861,14422.0
2017-06-02 14:05:00,245.74,245.75,245.67,245.71,42630.0,213.7774,213.7861,213.7165,213.7513,42630.0
2017-06-02 14:10:00,245.72,245.77,245.7,245.7,19360.0,213.76,213.8035,213.7426,213.7426,19360.0
2017-06-02 14:15:00,245.71,245.81,245.71,245.79,18232.0,213.7513,213.8383,213.7513,213.8209,18232.0
2017-06-02 14:20:00,245.78,245.8,245.75,245.77,20685.0,213.8122,213.8296,213.7861,213.8035,20685.0
2017-06-02 14:25:00,245.76,245.78,245.53,245.53,25310.0,213.7948,213.8122,213.5947,213.5947,25310.0
2017-06-02 14:30:00,245.54,245.62,245.54,245.55,39788.0,213.6034,213.673,213.6034,213.6121,39788.0
2017-06-02 14:35:00,245.57,245.65,245.57,245.61,16585.0,213.6295,213.6991,213.6295,213.6643,16585.0
2017-06-02 14:40:00,245.63,245.63,245.54,245.55,55132.0,213.6817,213.6817,213.6034,213.6121,55132.0
2017-06-02 14:45:00,245.57,245.63,245.55,245.6,20640.0,213.6295,213.6817,213.6121,213.6556,20640.0
2017-06-02 14:50:00,245.59,245.65,245.59,245.62,22293.0,213.6469,213.6991,213.6469,213.673,22293.0
2017-06-02 14:55:00,245.61,245.73,245.6,245.68,16905.0,213.6643,213.7687,213.6556,213.7252,16905.0
2017-06-02 15:00:00,245.68,245.74,245.66,245.72,13675.0,213.7252,213.7774,213.7078,213.76,13675.0
2017-06-02 15:05:00,245.72,245.72,245.67,245.68,21714.0,213.76,213.76,213.7165,213.7252,21714.0
2017-06-02 15:10:00,245.68,245.73,245.66,245.72,27884.0,213.7252,213.7687,213.7078,213.76,27884.0
2017-06-02 15:15:00,245.72,245.73,245.68,245.71,26312.0,213.76,213.7687,213.7252,213.7513,26312.0
2017-06-02 15:20:00,245.7,245.79,245.7,245.79,39830.0,213.7426,213.8209,213.7426,213.8209,39830.0
2017-06-02 15:25:00,245.78,245.8,245.71,245.72,28346.0,213.8122,213.8296,213.7513,213.76,28346.0
2017-06-02 15:30:00,245.72,245.81,245.72,245.79,24093.0,213.76,213.8383,213.76,213.8209,24093.0
2017-06-02 15:35:00,245.8,245.91,245.78,245.87,22513.0,213.8296,213.9253,213.8122,213.8905,22513.0
2017-06-02 15:40:00,245.87,245.88,245.68,245.7,30598.0,213.8905,213.8992,213.7252,213.7426,30598.0
2017-06-02 15:45:00,245.71,245.76,245.53,245.56,146800.0,213.7513,213.7948,213.5947,213.6208,146800.0
2017-06-02 15:50:00,245.58,245.7,245.58,245.6,48192.0,213.6382,213.7426,213.6382,213.6556,48192.0
2017-06-02 15:55:00,245.58,245.71,245.49,245.69,358736.0,213.6382,213.7513,213.5599,213.7339,358736.0
2017-06-05 09:30:00,245.54,245.59,245.41,245.41,61322.0,213.6034,213.6469,213.4903,213.4903,61322.0
2017-06-05 09:35:00,245.41,245.5,245.38,245.44,20918.0,213.4903,213.5686,213.4642,213.5164,20918.0
2017-06-05 09:40:00,245.42,245.43,245.33,245.38,18410.0,213.499,213.5077,213.4207,213.4642,18410.0
2017-06-05 09:45:00,245.4,245.56,245.4,245.56,13571.0,213.4816,213.6208,213.4816,213.6208,13571.0
2017-06-05 09:50:00,245.56,245.63,245.51,245.58,14625.0,213.6208,213.6817,213.5773,213.6382,14625.0
2017-06-05 09:55:00,245.61,245.68,245.58,245.64,8355.0,213.6643,213.7252,213.6382,213.6904,8355.0
2017-06-05 10:00:00,245.64,245.85,245.62,245.76,28494.0,213.6904,213.8731,213.673,213.7948,28494.0
2017-06-05 10:05:00,245.76,245.78,245.67,245.73,7415.0,213.7948,213.8122,213.7165,213.7687,7415.0
2017-06-05 10:10:00,245.71,245.75,245.68,245.72,7984.0,213.7513,213.7861,213.7252,213.76,7984.0
2017-06-05 10:15:00,245.73,245.77,245.69,245.73,19914.0,213.7687,213.8035,213.7339,213.7687,19914.0
2017-06-05 10:20:00,245.73,245.77,245.7,245.76,13845.0,213.7687,213.8035,213.7426,213.7948,13845.0
2017-06-05 10:25:00,245.73,245.79,245.68,245.71,17979.0,213.7687,213.8209,213.7252,213.7513,17979.0
2017-06-05 10:30:00,245.71,245.76,245.68,245.71,6765.0,213.7513,213.7948,213.7252,213.7513,6765.0
2017-06-05 10:35:00,245.73,245.76,245.66,245.68,11101.0,213.7687,213.7948,213.7078,213.7252,11101.0
2017-06-05 10:40:00,245.7,245.78,245.69,245.78,20743.0,213.7426,213.8122,213.7339,213.8122,20743.0
2017-06-05 10:45:00,245.78,245.8,245.75,245.8,20824.0,213.8122,213.8296,213.7861,213.8296,20824.0
2017-06-05 10:50:00,245.79,245.82,245.75,245.78,98482.0,213.8209,213.847,213.7861,213.8122,98482.0
2017-06-05 10:55:00,245.76,245.76,245.65,245.66,9139.0,213.7948,213.7948,213.6991,213.7078,9139.0
2017-06-05 11:00:00,245.67,245.67,245.54,245.55,21845.0,213.7165,213.7165,213.6034,213.6121,21845.0
2017-06-05 11:05:00,245.55,245.61,245.55,245.58,10195.0,213.6121,213.6643,213.6121,213.6382,10195.0
2017-06-05 11:10:00,245.57,245.68,245.57,245.65,16010.0,213.6295,213.7252,213.6295,213.6991,16010.0
2017-06-05 11:15:00,245.64,245.66,245.62,245.64,5869.0,213.6904,213.7078,213.673,213.6904,5869.0
2017-06-05 11:20:00,245.63,245.64,245.58,245.59,13685.0,213.6817,213.6904,213.6382,213.6469,13685.0
2017-06-05 11:25:00,245.55,245.55,245.46,245.46,17122.0,213.6121,213.6121,213.5338,213.5338,17122.0
2017-06-05 11:30:00,245.48,245.53,245.47,245.51,24777.0,213.5512,213.5947,213.5425,213.5773,24777.0
2017-06-05 11:35:00,245.51,245.54,245.47,245.51,11647.0,213.5773,213.6034,213.5425,213.5773,11647.0
2017-06-05 11:40:00,245.53,245.55,245.5,245.51,16444.0,213.5947,213.6121,213.5686,213.5773,16444.0
2017-06-05 11:45:00,245.5,245.5,245.43,245.45,7661.0,213.5686,213.5686,213.5077,213.5251,7661.0
2017-06-05 11:50:00,245.51,245.56,245.48,245.56,6993.0,213.5773,213.6208,213.5512,213.6208,6993.0
2017-06-05 11:55:00,245.56,245.68,245.55,245.66,17810.0,213.6208,213.7252,213.6121,213.7078,17810.0
2017-06-05 12:00:00,245.66,245.75,245.66,245.73,12209.0,213.7078,213.7861,213.7078,213.7687,12209.0
2017-06-05 12:05:00,245.76,245.8,245.71,245.74,10329.0,213.7948,213.8296,213.7513,213.7774,10329.0
2017-06-05 12:10:00,245.71,245.73,245.68,245.72,7984.0,213.7513,213.7687,213.7252,213.76,7984.0
2017-06-05 12:15:00,245.73,245.76,245.7,245.73,9513.0,213.7687,213.7948,213.7426,213.7687,9513.0
2017-06-05 12:20:00,245.73,245.74,245.69,245.73,17361.0,213.7687,213.7774,213.7339,213.7687,17361.0
2017-06-05 12:25:00,245.73,245.73,245.67,245.7,5536.0,213.7687,213.7687,213.7165,213.7426,5536.0
2017-06-05 12:30:00,245.7,245.73,245.69,245.69,9841.0,213.7426,213.7687,213.7339,213.7339,9841.0
2017-06-05 12:35:00,245.69,245.7,245.65,245.68,13351.0,213.7339,213.7426,213.6991,213.7252,13351.0
2017-06-05 12:40:00,245.65,245.67,245.64,245.67,7684.0,213.6991,213.7165,213.6904,213.7165,7684.0
2017-06-05 12:45:00,245.69,245.71,245.62,245.64,5495.0,213.7339,213.7513,213.673,213.6904,5495.0
2017-06-05 12:50:00,245.62,245.62,245.56,245.58,26406.0,213.673,213.673,213.6208,213.6382,26406.0
2017-06-05 12:55:00,245.58,245.68,245.58,245.68,12668.0,213.6382,213.7252,213.6382,213.7252,12668.0
2017-06-05 13:00:00,245.67,245.73,245.67,245.71,7320.0,213.7165,213.7687,213.7165,213.7513,7320.0
2017-06-05 13:05:00,245.73,245.78,245.73,245.75,10829.0,213.7687,213.8122,213.7687,213.7861,10829.0
2017-06-05 13:10:00,245.74,245.78,245.72,245.78,9900.0,213.7774,213.8122,213.76,213.8122,9900.0
2017-06-05 13:15:00,245.78,245.83,245.75,245.76,8426.0,213.8122,213.8557,213.7861,213.7948,8426.0
2017-06-05 13:20:00,245.75,245.78,245.67,245.75,29624.0,213.7861,213.8122,213.7165,213.7861,29624.0
2017-06-05 13:25:00,245.75,245.79,245.73,245.79,24629.0,213.7861,213.8209,213.7687,213.8209,24629.0
2017-06-05 13:30:00,245.76,245.76,245.62,245.68,10325.0,213.7948,213.7948,213.673,213.7252,10325.0
2017-06-05 13:35:00,245.69,245.7,245.65,245.68,1972.0,213.7339,213.7426,213.6991,213.7252,1972.0
2017-06-05 13:40:00,245.71,245.71,245.65,245.7,46098.0,213.7513,213.7513,213.6991,213.7426,46098.0
2017-06-05 13:45:00,245.7,245.71,245.67,245.68,6479.0,213.7426,213.7513,213.7165,213.7252,6479.0
2017-06-05 13:50:00,245.68,245.71,245.64,245.65,18783.0,213.7252,213.7513,213.6904,213.6991,18783.0
2017-06-05 13:55:00,245.64,245.67,245.62,245.64,9387.0,213.6904,213.7165,213.673,213.6904,9387.0
2017-06-05 14:00:00,245.64,245.69,245.63,245.64,10784.0,213.6904,213.7339,213.6817,213.6904,10784.0
2017-06-05 14:05:00,245.63,245.63,245.58,245.6,20951.0,213.6817,213.6817,213.6382,213.6556,20951.0
2017-06-05 14:10:00,245.62,245.63,245.61,245.63,3225.0,213.673,213.6817,213.6643,213.6817,3225.0
2017-06-05 14:15:00,245.61,245.66,245.6,245.61,5834.0,213.6643,213.7078,213.6556,213.6643,5834.0
2017-06-05 14:20:00,245.6,245.67,245.58,245.65,29623.0,213.6556,213.7165,213.6382,213.6991,29623.0
2017-06-05 14:25:00,245.66,245.67,245.61,245.66,12356.0,213.7078,213.7165,213.6643,213.7078,12356.0
2017-06-05 14:30:00,245.65,245.69,245.62,245.63,14626.0,213.6991,213.7339,213.673,213.6817,14626.0
2017-06-05 14:35:00,245.62,245.68,245.61,245.67,41574.0,213.673,213.7252,213.6643,213.7165,41574.0
2017-06-05 14:40:00,245.67,245.68,245.62,245.67,12797.0,213.7165,213.7252,213.673,213.7165,12797.0
2017-06-05 14:45:00,245.67,245.7,245.64,245.67,15979.0,213.7165,213.7426,213.6904,213.7165,15979.0
2017-06-05 14:50:00,245.66,245.7,245.66,245.67,28905.0,213.7078,213.7426,213.7078,213.7165,28905.0
2017-06-05 14:55:00,245.68,245.7,245.62,245.64,17163.0,213.7252,213.7426,213.673,213.6904,17163.0
2017-06-05 15:00:00,245.64,245.7,245.62,245.64,15840.0,213.6904,213.7426,213.673,213.6904,15840.0
2017-06-05 15:05:00,245.64,245.7,245.64,245.65,8798.0,213.6904,213.7426,213.6904,213.6991,8798.0
2017-06-05 15:10:00,245.65,245.71,245.62,245.7,40625.0,213.6991,213.7513,213.673,213.7426,40625.0
2017-06-05 15:15:00,245.7,245.7,245.58,245.6,9365.0,213.7426,213.7426,213.6382,213.6556,9365.0
2017-06-05 15:20:00,245.6,245.62,245.58,245.58,108871.0,213.6556,213.673,213.6382,213.6382,108871.0
2017-06-05 15:25:00,245.59,245.67,245.59,245.67,15650.0,213.6469,213.7165,213.6469,213.7165,15650.0
2017-06-05 15:30:00,245.68,245.7,245.65,245.67,11632.0,213.7252,213.7426,213.6991,213.7165,11632.0
2017-06-05 15:35:00,245.67,245.74,245.67,245.7,31447.0,213.7165,213.7774,213.7165,213.7426,31447.0
2017-06-05 15:40:00,245.69,245.7,245.58,245.69,22167.0,213.7339,213.7426,213.6382,213.7339,22167.0
2017-06-05 15:45:00,245.63,245.64,245.54,245.58,15449.0,213.6817,213.6904,213.6034,213.6382,15449.0
2017-06-05 15:50:00,245.59,245.59,245.52,245.55,34647.0,213.6469,213.6469,213.586,213.6121,34647.0
2017-06-05 15:55:00,245.56,245.61,245.45,245.52,67897.0,213.6208,213.6643,213.5251,213.586,67897.0
2017-06-06 09:30:00,244.81,244.92,244.73,244.76,122071.0,212.9683,213.064,212.8987,212.9248,122071.0
2017-06-06 09:35:00,244.75,244.9,244.67,244.82,57108.0,212.9161,213.0466,212.8465,212.977,57108.0
2017-06-06 09:40:00,244.84,245.14,244.76,245.02,38984.0,212.9944,213.2554,212.9248,213.151,38984.0
2017-06-06 09:45:00,245.01,245.07,244.97,245.07,22266.0,213.1423,213.1945,213.1075,213.1945,22266.0
2017-06-06 09:50:00,245.08,245.18,245.08,245.18,28869.0,213.2032,213.2902,213.2032,213.2902,28869.0
2017-06-06 09:55:00,245.18,245.24,245.17,245.19,64531.0,213.2902,213.3424,213.2815,213.2989,64531.0
2017-06-06 10:00:00,245.2,245.22,245.04,245.09,25210.0,213.3076,213.325,213.1684,213.2119,25210.0
2017-06-06 10:05:00,245.09,245.11,245.03,245.1,24091.0,213.2119,213.2293,213.1597,213.2206,24091.0
2017-06-06 10:10:00,245.09,245.26,245.09,245.24,22605.0,213.2119,213.3598,213.2119,213.3424,22605.0
2017-06-06 10:15:00,245.25,245.37,245.25,245.28,23812.0,213.3511,213.4555,213.3511,213.3772,23812.0
2017-06-06 10:20:00,245.28,245.29,245.17,245.22,27958.0,213.3772,213.3859,213.2815,213.325,27958.0
2017-06-06 10:25:00,245.22,245.29,245.19,245.27,74756.0,213.325,213.3859,213.2989,213.3685,74756.0
2017-06-06 10:30:00,245.25,245.26,245.13,245.17,35832.0,213.3511,213.3598,213.2467,213.2815,35832.0
2017-06-06 10:35:00,245.17,245.23,245.07,245.07,33548.0,213.2815,213.3337,213.1945,213.1945,33548.0
2017-06-06 10:40:00,245.08,245.2,245.08,245.2,15103.0,213.2032,213.3076,213.2032,213.3076,15103.0
2017-06-06 10:45:00,245.18,245.2,245.13,245.2,10149.0,213.2902,213.3076,213.2467,213.3076,10149.0
2017-06-06 10:50:00,245.2,245.22,245.16,245.16,15695.0,213.3076,213.325,213.2728,213.2728,15695.0
2017-06-06 10:55:00,245.15,245.16,245.07,245.08,15451.0,213.2641,213.2728,213.1945,213.2032,15451.0
2017-06-06 11:00:00,245.09,245.1,245.05,245.06,13473.0,213.2119,213.2206,213.1771,213.1858,13473.0
2017-06-06 11:05:00,245.04,245.04,244.94,245.03,27207.0,213.1684,213.1684,213.0814,213.1597,27207.0
2017-06-06 11:10:00,245.04,245.08,244.98,245.05,22409.0,213.1684,213.2032,213.1162,213.1771,22409.0
2017-06-06 11:15:00,245.08,245.1,244.94,244.98,28024.0,213.2032,213.2206,213.0814,213.1162,28024.0
2017-06-06 11:20:00,244.97,245.02,244.94,245.01,22387.0,213.1075,213.151,213.0814,213.1423,22387.0
2017-06-06 11:25:00,245.0,245.02,244.93,244.98,15999.0,213.1336,213.151,213.0727,213.1162,15999.0
2017-06-06 11:30:00,244.99,245.14,244.96,245.11,28086.0,213.1249,213.2554,213.0988,213.2293,28086.0
2017-06-06 11:35:00,245.11,245.22,245.11,245.19,25321.0,213.2293,213.325,213.2293,213.2989,25321.0
2017-06-06 11:40:00,245.19,245.36,245.19,245.27,31349.0,213.2989,213.4468,213.2989,213.3685,31349.0
2017-06-06 11:45:00,245.27,245.34,245.23,245.27,41044.0,213.3685,213.4294,213.3337,213.3685,41044.0
2017-06-06 11:50:00,245.28,245.31,245.24,245.29,26146.0,213.3772,213.4033,213.3424,213.3859,26146.0
2017-06-06 11:55:00,245.3,245.31,245.18,245.2,11549.0,213.3946,213.4033,213.2902,213.3076,11549.0
2017-06-06 12:00:00,245.2,245.24,245.19,245.21,18885.0,213.3076,213.3424,213.2989,213.3163,18885.0
2017-06-06 12:05:00,245.21,245.25,245.2,245.2,12938.0,213.3163,213.3511,213.3076,213.3076,12938.0
2017-06-06 12:10:00,245.19,245.22,245.15,245.2,28756.0,213.2989,213.325,213.2641,213.3076,28756.0
2017-06-06 12:15:00,245.2,245.27,245.2,245.2,22083.0,213.3076,213.3685,213.3076,213.3076,22083.0
2017-06-06 12:20:00,245.2,245.23,245.19,245.2,23792.0,213.3076,213.3337,213.2989,213.3076,23792.0
2017-06-06 12:25:00,245.19,245.22,245.12,245.16,22465.0,213.2989,213.325,213.238,213.2728,22465.0
2017-06-06 12:30:00,245.16,245.18,245.13,245.17,16678.0,213.2728,213.2902,213.2467,213.2815,16678.0
2017-06-06 12:35:00,245.18,245.18,245.1,245.14,14758.0,213.2902,213.2902,213.2206,213.2554,14758.0
2017-06-06 12:40:00,245.14,245.17,245.12,245.15,12723.0,213.2554,213.2815,213.238,213.2641,12723.0
2017-06-06 12:45:00,245.17,245.26,245.16,245.2,29494.0,213.2815,213.3598,213.2728,213.3076,29494.0
2017-06-06 12:50:00,245.2,245.24,245.18,245.22,19718.0,213.3076,213.3424,213.2902,213.325,19718.0
2017-06-06 12:55:00,245.21,245.24,245.18,245.22,47260.0,213.3163,213.3424,213.2902,213.325,47260.0
2017-06-06 13:00:00,245.22,245.23,245.16,245.18,13841.0,213.325,213.3337,213.2728,213.2902,13841.0
2017-06-06 13:05:00,245.18,245.2,245.16,245.18,12897.0,213.2902,213.3076,213.2728,213.2902,12897.0
2017-06-06 13:10:00,245.18,245.18,245.01,245.04,18241.0,213.2902,213.2902,213.1423,213.1684,18241.0
2017-06-06 13:15:00,245.05,245.06,244.99,245.04,11006.0,213.1771,213.1858,213.1249,213.1684,11006.0
2017-06-06 13:20:00,245.04,245.07,244.98,244.99,26322.0,213.1684,213.1945,213.1162,213.1249,26322.0
2017-06-06 13:25:00,244.99,245.07,244.99,245.05,18818.0,213.1249,213.1945,213.1249,213.1771,18818.0
2017-06-06 13:30:00,245.05,245.07,244.96,244.96,21729.0,213.1771,213.1945,213.0988,213.0988,21729.0
2017-06-06 13:35:00,244.96,245.05,244.96,245.03,17787.0,213.0988,213.1771,213.0988,213.1597,17787.0
2017-06-06 13:40:00,245.01,245.06,244.98,245.01,31598.0,213.1423,213.1858,213.1162,213.1423,31598.0
2017-06-06 13:45:00,245.02,245.05,245.01,245.05,21573.0,213.151,213.1771,213.1423,213.1771,21573.0
2017-06-06 13:50:00,245.05,245.07,245.03,245.03,14186.0,213.1771,213.1945,213.1597,213.1597,14186.0
2017-06-06 13:55:00,245.02,245.06,244.97,245.05,92231.0,213.151,213.1858,213.1075,213.1771,92231.0
2017-06-06 14:00:00,245.06,245.21,245.05,245.19,43040.0,213.1858,213.3163,213.1771,213.2989,43040.0
2017-06-06 14:05:00,245.2,245.21,245.15,245.18,15611.0,213.3076,213.3163,213.2641,213.2902,15611.0
2017-06-06 14:10:00,245.17,245.19,245.15,245.18,20913.0,213.2815,213.2989,213.2641,213.2902,20913.0
2017-06-06 14:15:00,245.19,245.23,245.15,245.21,17897.0,213.2989,213.3337,213.2641,213.3163,17897.0
2017-06-06 14:20:00,245.2,245.22,245.17,245.19,16388.0,213.3076,213.325,213.2815,213.2989,16388.0
2017-06-06 14:25:00,245.19,245.23,245.17,245.22,14990.0,213.2989,213.3337,213.2815,213.325,14990.0
2017-06-06 14:30:00,245.21,245.41,245.21,245.4,49033.0,213.3163,213.4903,213.3163,213.4816,49033.0
2017-06-06 14:35:00,245.38,245.51,245.35,245.36,35986.0,213.4642,213.5773,213.4381,213.4468,35986.0
2017-06-06 14:40:00,245.36,245.43,245.36,245.43,25481.0,213.4468,213.5077,213.4468,213.5077,25481.0
2017-06-06 14:45:00,245.42,245.48,245.4,245.45,41639.0,213.499,213.5512,213.4816,213.5251,41639.0
2017-06-06 14:50:00,245.43,245.46,245.41,245.43,25777.0,213.5077,213.5338,213.4903,213.5077,25777.0
2017-06-06 14:55:00,245.44,245.49,245.42,245.42,19475.0,213.5164,213.5599,213.499,213.499,19475.0
2017-06-06 15:00:00,245.43,245.48,245.37,245.39,38935.0,213.5077,213.5512,213.4555,213.4729,38935.0
2017-06-06 15:05:00,245.39,245.39,245.34,245.34,21774.0,213.4729,213.4729,213.4294,213.4294,21774.0
2017-06-06 15:10:00,245.33,245.34,245.18,245.25,39811.0,213.4207,213.4294,213.2902,213.3511,39811.0
2017-06-06 15:15:00,245.27,245.27,245.18,245.21,24407.0,213.3685,213.3685,213.2902,213.3163,24407.0
2017-06-06 15:20:00,245.21,245.25,245.12,245.13,24135.0,213.3163,213.3511,213.238,213.2467,24135.0
2017-06-06 15:25:00,245.14,245.19,245.01,245.06,42903.0,213.2554,213.2989,213.1423,213.1858,42903.0
2017-06-06 15:30:00,245.07,245.07,244.72,244.79,96591.0,213.1945,213.1945,212.89,212.9509,96591.0
2017-06-06 15:35:00,244.78,244.96,244.73,244.89,57386.0,212.9422,213.0988,212.8987,213.0379,57386.0
2017-06-06 15:40:00,244.89,244.95,244.85,244.86,50050.0,213.0379,213.0901,213.0031,213.0118,50050.0
2017-06-06 15:45:00,244.85,244.92,244.74,244.75,41703.0,213.0031,213.064,212.9074,212.9161,41703.0
2017-06-06 15:50:00,244.77,244.96,244.74,244.77,45270.0,212.9335,213.0988,212.9074,212.9335,45270.0
2017-06-06 15:55:00,244.77,244.89,244.74,244.81,121671.0,212.9335,213.0379,212.9074,212.9683,121671.0
2017-06-07 09:30:00,245.18,245.21,245.05,245.08,82395.0,213.2902,213.3163,213.1771,213.2032,82395.0
2017-06-07 09:35:00,245.09,245.32,245.07,245.28,26388.0,213.2119,213.412,213.1945,213.3772,26388.0
2017-06-07 09:40:00,245.31,245.34,245.22,245.26,15323.0,213.4033,213.4294,213.325,213.3598,15323.0
2017-06-07 09:45:00,245.28,245.33,245.22,245.25,10897.0,213.3772,213.4207,213.325,213.3511,10897.0
2017-06-07 09:50:00,245.25,245.27,245.05,245.23,20813.0,213.3511,213.3685,213.1771,213.3337,20813.0
2017-06-07 09:55:00,245.24,245.31,245.22,245.29,11772.0,213.3424,213.4033,213.325,213.3859,11772.0
2017-06-07 10:00:00,245.31,245.42,245.31,245.35,8333.0,213.4033,213.499,213.4033,213.4381,8333.0
2017-06-07 10:05:00,245.35,245.37,245.27,245.3,10115.0,213.4381,213.4555,213.3685,213.3946,10115.0
2017-06-07 10:10:00,245.28,245.39,245.27,245.33,24079.0,213.3772,213.4729,213.3685,213.4207,24079.0
2017-06-07 10:15:00,245.31,245.36,245.24,245.34,13938.0,213.4033,213.4468,213.3424,213.4294,13938.0
2017-06-07 10:20:00,245.37,245.37,245.25,245.29,18374.0,213.4555,213.4555,213.3511,213.3859,18374.0
2017-06-07 10:25:00,245.27,245.27,245.14,245.16,17288.0,213.3685,213.3685,213.2554,213.2728,17288.0
2017-06-07 10:30:00,245.16,245.16,244.96,245.01,61340.0,213.2728,213.2728,213.0988,213.1423,61340.0
2017-06-07 10:35:00,244.96,245.01,244.88,244.9,20938.0,213.0988,213.1423,213.0292,213.0466,20938.0
2017-06-07 10:40:00,244.88,244.92,244.73,244.84,23286.0,213.0292,213.064,212.8987,212.9944,23286.0
2017-06-07 10:45:00,244.88,244.96,244.79,244.9,17191.0,213.0292,213.0988,212.9509,213.0466,17191.0
2017-06-07 10:50:00,244.91,245.0,244.82,245.0,8197.0,213.0553,213.1336,212.977,213.1336,8197.0
2017-06-07 10:55:00,244.98,245.04,244.97,245.02,8033.0,213.1162,213.1684,213.1075,213.151,8033.0
2017-06-07 11:00:00,245.01,245.09,244.97,245.09,9801.0,213.1423,213.2119,213.1075,213.2119,9801.0
2017-06-07 11:05:00,245.09,245.11,245.07,245.1,7724.0,213.2119,213.2293,213.1945,213.2206,7724.0
2017-06-07 11:10:00,245.1,245.16,245.08,245.13,8199.0,213.2206,213.2728,213.2032,213.2467,8199.0
2017-06-07 11:15:00,245.14,245.15,245.07,245.14,17795.0,213.2554,213.2641,213.1945,213.2554,17795.0
2017-06-07 11:20:00,245.13,245.16,245.09,245.09,6898.0,213.2467,213.2728,213.2119,213.2119,6898.0
2017-06-07 11:25:00,245.11,245.11,244.84,244.86,10347.0,213.2293,213.2293,212.9944,213.0118,10347.0
2017-06-07 11:30:00,244.86,244.95,244.85,244.91,8466.0,213.0118,213.0901,213.0031,213.0553,8466.0
2017-06-07 11:35:00,244.93,244.99,244.91,244.92,6250.0,213.0727,213.1249,213.0553,213.064,6250.0
2017-06-07 11:40:00,244.92,244.94,244.88,244.92,10178.0,213.064,213.0814,213.0292,213.064,10178.0
2017-06-07 11:45:00,244.92,244.97,244.9,244.97,33288.0,213.064,213.1075,213.0466,213.1075,33288.0
2017-06-07 11:50:00,244.94,245.07,244.94,245.01,30148.0,213.0814,213.1945,213.0814,213.1423,30148.0
2017-06-07 11:55:00,245.02,245.05,244.99,245.01,8053.0,213.151,213.1771,213.1249,213.1423,8053.0
2017-06-07 12:00:00,245.01,245.01,244.85,244.87,23466.0,213.1423,213.1423,213.0031,213.0205,23466.0
2017-06-07 12:05:00,244.9,244.97,244.89,244.91,17272.0,213.0466,213.1075,213.0379,213.0553,17272.0
2017-06-07 12:10:00,244.91,244.96,244.9,244.92,10220.0,213.0553,213.0988,213.0466,213.064,10220.0
2017-06-07 12:15:00,244.92,244.95,244.88,244.92,7700.0,213.064,213.0901,213.0292,213.064,7700.0
2017-06-07 12:20:00,244.92,244.98,244.91,244.96,5781.0,213.064,213.1162,213.0553,213.0988,5781.0
2017-06-07 12:25:00,244.93,244.96,244.91,244.91,3903.0,213.0727,213.0988,213.0553,213.0553,3903.0
2017-06-07 12:30:00,244.91,244.93,244.83,244.84,10504.0,213.0553,213.0727,212.9857,212.9944,10504.0
2017-06-07 12:35:00,244.85,244.9,244.85,244.85,15437.0,213.0031,213.0466,213.0031,213.0031,15437.0
2017-06-07 12:40:00,244.86,244.88,244.81,244.87,9990.0,213.0118,213.0292,212.9683,213.0205,9990.0
2017-06-07 12:45:00,244.84,244.84,244.54,244.61,38589.0,212.9944,212.9944,212.7335,212.7943,38589.0
2017-06-07 12:50:00,244.62,244.63,244.39,244.55,26667.0,212.803,212.8117,212.603,212.7422,26667.0
2017-06-07 12:55:00,244.54,244.69,244.54,244.67,8717.0,212.7335,212.8639,212.7335,212.8465,8717.0
2017-06-07 13:00:00,244.67,244.79,244.65,244.74,14975.0,212.8465,212.9509,212.8291,212.9074,14975.0
2017-06-07 13:05:00,244.73,244.77,244.66,244.66,6308.0,212.8987,212.9335,212.8378,212.8378,6308.0
2017-06-07 13:10:00,244.68,244.78,244.68,244.73,10776.0,212.8552,212.9422,212.8552,212.8987,10776.0
2017-06-07 13:15:00,244.73,244.77,244.68,244.74,17308.0,212.8987,212.9335,212.8552,212.9074,17308.0
2017-06-07 13:20:00,244.72,244.88,244.62,244.88,45362.0,212.89,213.0292,212.803,213.0292,45362.0
2017-06-07 13:25:00,244.87,244.91,244.84,244.85,8652.0,213.0205,213.0553,212.9944,213.0031,8652.0
2017-06-07 13:30:00,244.83,244.88,244.8,244.81,8689.0,212.9857,213.0292,212.9596,212.9683,8689.0
2017-06-07 13:35:00,244.81,244.84,244.78,244.79,5066.0,212.9683,212.9944,212.9422,212.9509,5066.0
2017-06-07 13:40:00,244.78,244.85,244.74,244.77,12917.0,212.9422,213.0031,212.9074,212.9335,12917.0
2017-06-07 13:45:00,244.78,244.92,244.77,244.91,13551.0,212.9422,213.064,212.9335,213.0553,13551.0
2017-06-07 13:50:00,244.89,244.91,244.83,244.9,14008.0,213.0379,213.0553,212.9857,213.0466,14008.0
2017-06-07 13:55:00,244.89,245.1,244.89,245.03,18790.0,213.0379,213.2206,213.0379,213.1597,18790.0
2017-06-07 14:00:00,245.02,245.14,244.98,245.09,32087.0,213.151,213.2554,213.1162,213.2119,32087.0
2017-06-07 14:05:00,245.09,245.27,245.09,245.19,46290.0,213.2119,213.3685,213.2119,213.2989,46290.0
2017-06-07 14:10:00,245.22,245.23,245.17,245.17,7980.0,213.325,213.3337,213.2815,213.2815,7980.0
2017-06-07 14:15:00,245.18,245.19,245.12,245.17,32125.0,213.2902,213.2989,213.238,213.2815,32125.0
2017-06-07 14:20:00,245.16,245.16,245.08,245.16,11889.0,213.2728,213.2728,213.2032,213.2728,11889.0
2017-06-07 14:25:00,245.17,245.19,245.11,245.14,9485.0,213.2815,213.2989,213.2293,213.2554,9485.0
2017-06-07 14:30:00,245.15,245.26,245.14,245.26,21528.0,213.2641,213.3598,213.2554,213.3598,21528.0
2017-06-07 14:35:00,245.25,245.25,245.18,245.21,10035.0,213.3511,213.3511,213.2902,213.3163,10035.0
2017-06-07 14:40:00,245.19,245.2,245.13,245.18,7192.0,213.2989,213.3076,213.2467,213.2902,7192.0
2017-06-07 14:45:00,245.2,245.34,245.19,245.27,24875.0,213.3076,213.4294,213.2989,213.3685,24875.0
2017-06-07 14:50:00,245.26,245.33,245.24,245.28,18114.0,213.3598,213.4207,213.3424,213.3772,18114.0
2017-06-07 14:55:00,245.27,245.29,245.21,245.22,13992.0,213.3685,213.3859,213.3163,213.325,13992.0
2017-06-07 15:00:00,245.23,245.24,245.13,245.15,13969.0,213.3337,213.3424,213.2467,213.2641,13969.0
2017-06-07 15:05:00,245.15,245.24,245.15,245.16,18451.0,213.2641,213.3424,213.2641,213.2728,18451.0
2017-06-07 15:10:00,245.15,245.17,245.11,245.14,11902.0,213.2641,213.2815,213.2293,213.2554,11902.0
2017-06-07 15:15:00,245.15,245.16,245.1,245.14,18794.0,213.2641,213.2728,213.2206,213.2554,18794.0
2017-06-07 15:20:00,245.15,245.24,245.14,245.21,9031.0,213.2641,213.3424,213.2554,213.3163,9031.0
2017-06-07 15:25:00,245.2,245.31,245.19,245.29,18829.0,213.3076,213.4033,213.2989,213.3859,18829.0
2017-06-07 15:30:00,245.28,245.34,245.27,245.31,12183.0,213.3772,213.4294,213.3685,213.4033,12183.0
2017-06-07 15:35:00,245.31,245.31,245.17,245.19,33164.0,213.4033,213.4033,213.2815,213.2989,33164.0
2017-06-07 15:40:00,245.19,245.38,245.15,245.38,138257.0,213.2989,213.4642,213.2641,213.4642,138257.0
2017-06-07 15:45:00,245.37,245.48,245.37,245.4,22047.0,213.4555,213.5512,213.4555,213.4816,22047.0
2017-06-07 15:50:00,245.42,245.42,245.21,245.24,63497.0,213.499,213.499,213.3163,213.3424,63497.0
2017-06-07 15:55:00,245.26,245.27,245.08,245.21,54165.0,213.3598,213.3685,213.2032,213.3163,54165.0
2017-06-08 09:30:00,245.33,245.43,245.22,245.27,109419.0,213.4207,213.5077,213.325,213.3685,109419.0
2017-06-08 09:35:00,245.25,245.34,245.16,245.32,39868.0,213.3511,213.4294,213.2728,213.412,39868.0
2017-06-08 09:40:00,245.32,245.52,245.28,245.51,9836.0,213.412,213.586,213.3772,213.5773,9836.0
2017-06-08 09:45:00,245.46,245.57,245.18,245.24,28069.0,213.5338,213.6295,213.2902,213.3424,28069.0
2017-06-08 09:50:00,245.2,245.21,244.88,245.04,30553.0,213.3076,213.3163,213.0292,213.1684,30553.0
2017-06-08 09:55:00,245.04,245.14,244.93,245.12,14386.0,213.1684,213.2554,213.0727,213.238,14386.0
2017-06-08 10:00:00,245.17,245.3,245.17,245.24,25424.0,213.2815,213.3946,213.2815,213.3424,25424.0
2017-06-08 10:05:00,245.21,245.33,245.18,245.22,12748.0,213.3163,213.4207,213.2902,213.325,12748.0
2017-06-08 10:10:00,245.2,245.23,245.09,245.18,27332.0,213.3076,213.3337,213.2119,213.2902,27332.0
2017-06-08 10:15:00,245.12,245.29,245.09,245.27,21829.0,213.238,213.3859,213.2119,213.3685,21829.0
2017-06-08 10:20:00,245.21,245.23,244.93,245.04,20446.0,213.3163,213.3337,213.0727,213.1684,20446.0
2017-06-08 10:25:00,245.04,245.05,244.75,244.88,24228.0,213.1684,213.1771,212.9161,213.0292,24228.0
2017-06-08 10:30:00,244.87,245.1,244.83,245.1,33507.0,213.0205,213.2206,212.9857,213.2206,33507.0
2017-06-08 10:35:00,245.13,245.13,244.98,245.07,14514.0,213.2467,213.2467,213.1162,213.1945,14514.0
2017-06-08 10:40:00,245.07,245.14,245.01,245.04,29056.0,213.1945,213.2554,213.1423,213.1684,29056.0
2017-06-08 10:45:00,245.04,245.2,245.02,245.16,24880.0,213.1684,213.3076,213.151,213.2728,24880.0
2017-06-08 10:50:00,245.16,245.25,245.14,245.21,8114.0,213.2728,213.3511,213.2554,213.3163,8114.0
2017-06-08 10:55:00,245.17,245.18,245.04,245.11,7333.0,213.2815,213.2902,213.1684,213.2293,7333.0
2017-06-08 11:00:00,245.14,245.28,245.13,245.26,9912.0,213.2554,213.3772,213.2467,213.3598,9912.0
2017-06-08 11:05:00,245.26,245.36,245.21,245.3,47123.0,213.3598,213.4468,213.3163,213.3946,47123.0
2017-06-08 11:10:00,245.32,245.4,245.28,245.32,13680.0,213.412,213.4816,213.3772,213.412,13680.0
2017-06-08 11:15:00,245.32,245.4,245.26,245.39,18567.0,213.412,213.4816,213.3598,213.4729,18567.0
2017-06-08 11:20:00,245.42,245.45,245.38,245.38,9337.0,213.499,213.5251,213.4642,213.4642,9337.0
2017-06-08 11:25:00,245.37,245.38,245.24,245.26,10432.0,213.4555,213.4642,213.3424,213.3598,10432.0
2017-06-08 11:30:00,245.25,245.27,245.17,245.23,13917.0,213.3511,213.3685,213.2815,213.3337,13917.0
2017-06-08 11:35:00,245.3,245.32,245.27,245.29,16378.0,213.3946,213.412,213.3685,213.3859,16378.0
2017-06-08 11:40:00,245.3,245.37,245.24,245.25,16535.0,213.3946,213.4555,213.3424,213.3511,16535.0
2017-06-08 11:45:00,245.24,245.33,245.19,245.29,12344.0,213.3424,213.4207,213.2989,213.3859,12344.0
2017-06-08 11:50:00,245.31,245.36,245.26,245.35,29421.0,213.4033,213.4468,213.3598,213.4381,29421.0
2017-06-08 11:55:00,245.35,245.42,245.3,245.42,64762.0,213.4381,213.499,213.3946,213.499,64762.0
2017-06-08 12:00:00,245.4,245.46,245.4,245.44,11230.0,213.4816,213.5338,213.4816,213.5164,11230.0
2017-06-08 12:05:00,245.45,245.56,245.42,245.49,21686.0,213.5251,213.6208,213.499,213.5599,21686.0
2017-06-08 12:10:00,245.51,245.65,245.47,245.59,17186.0,213.5773,213.6991,213.5425,213.6469,17186.0
2017-06-08 12:15:00,245.6,245.81,245.59,245.79,26434.0,213.6556,213.8383,213.6469,213.8209,26434.0
2017-06-08 12:20:00,245.8,245.89,245.69,245.72,29410.0,213.8296,213.9079,213.7339,213.76,29410.0
2017-06-08 12:25:00,245.71,245.74,245.63,245.65,21831.0,213.7513,213.7774,213.6817,213.6991,21831.0
2017-06-08 12:30:00,245.63,245.71,245.63,245.65,17463.0,213.6817,213.7513,213.6817,213.6991,17463.0
2017-06-08 12:35:00,245.65,245.72,245.59,245.61,13786.0,213.6991,213.76,213.6469,213.6643,13786.0
2017-06-08 12:40:00,245.62,245.67,245.59,245.6,12508.0,213.673,213.7165,213.6469,213.6556,12508.0
2017-06-08 12:45:00,245.61,245.67,245.58,245.66,10029.0,213.6643,213.7165,213.6382,213.7078,10029.0
2017-06-08 12:50:00,245.66,245.66,245.58,245.63,31908.0,213.7078,213.7078,213.6382,213.6817,31908.0
2017-06-08 12:55:00,245.63,245.75,245.62,245.74,20402.0,213.6817,213.7861,213.673,213.7774,20402.0
2017-06-08 13:00:00,245.73,245.75,245.64,245.67,39369.0,213.7687,213.7861,213.6904,213.7165,39369.0
2017-06-08 13:05:00,245.69,245.7,245.59,245.62,21396.0,213.7339,213.7426,213.6469,213.673,21396.0
2017-06-08 13:10:00,245.63,245.65,245.51,245.52,26614.0,213.6817,213.6991,213.5773,213.586,26614.0
2017-06-08 13:15:00,245.52,245.61,245.52,245.55,16089.0,213.586,213.6643,213.586,213.6121,16089.0
2017-06-08 13:20:00,245.55,245.55,245.41,245.43,28010.0,213.6121,213.6121,213.4903,213.5077,28010.0
2017-06-08 13:25:00,245.41,245.46,245.19,245.28,34794.0,213.4903,213.5338,213.2989,213.3772,34794.0
2017-06-08 13:30:00,245.27,245.33,245.24,245.32,17484.0,213.3685,213.4207,213.3424,213.412,17484.0
2017-06-08 13:35:00,245.32,245.36,245.3,245.3,9162.0,213.412,213.4468,213.3946,213.3946,9162.0
2017-06-08 13:40:00,245.3,245.4,245.28,245.35,15756.0,213.3946,213.4816,213.3772,213.4381,15756.0
2017-06-08 13:45:00,245.36,245.48,245.35,245.46,10078.0,213.4468,213.5512,213.4381,213.5338,10078.0
2017-06-08 13:50:00,245.46,245.55,245.44,245.47,15126.0,213.5338,213.6121,213.5164,213.5425,15126.0
2017-06-08 13:55:00,245.5,245.56,245.49,245.55,18225.0,213.5686,213.6208,213.5599,213.6121,18225.0
2017-06-08 14:00:00,245.55,245.57,245.43,245.44,21255.0,213.6121,213.6295,213.5077,213.5164,21255.0
2017-06-08 14:05:00,245.43,245.48,245.39,245.42,15903.0,213.5077,213.5512,213.4729,213.499,15903.0
2017-06-08 14:10:00,245.43,245.46,245.2,245.2,57179.0,213.5077,213.5338,213.3076,213.3076,57179.0
2017-06-08 14:15:00,245.22,245.29,245.2,245.23,30031.0,213.325,213.3859,213.3076,213.3337,30031.0
2017-06-08 14:20:00,245.23,245.23,245.1,245.12,27600.0,213.3337,213.3337,213.2206,213.238,27600.0
2017-06-08 14:25:00,245.12,245.14,244.97,245.03,30299.0,213.238,213.2554,213.1075,213.1597,30299.0
2017-06-08 14:30:00,245.03,245.15,245.01,245.14,17707.0,213.1597,213.2641,213.1423,213.2554,17707.0
2017-06-08 14:35:00,245.15,245.17,245.07,245.09,25350.0,213.2641,213.2815,213.1945,213.2119,25350.0
2017-06-08 14:40:00,245.12,245.12,244.99,245.03,16145.0,213.238,213.238,213.1249,213.1597,16145.0
2017-06-08 14:45:00,245.03,245.03,244.79,244.85,78903.0,213.1597,213.1597,212.9509,213.0031,78903.0
2017-06-08 14:50:00,244.85,244.95,244.76,244.78,66719.0,213.0031,213.0901,212.9248,212.9422,66719.0
2017-06-08 14:55:00,244.77,244.92,244.75,244.88,15482.0,212.9335,213.064,212.9161,213.0292,15482.0
2017-06-08 15:00:00,244.88,244.99,244.87,244.98,18268.0,213.0292,213.1249,213.0205,213.1162,18268.0
2017-06-08 15:05:00,244.99,245.05,244.94,245.04,24426.0,213.1249,213.1771,213.0814,213.1684,24426.0
2017-06-08 15:10:00,245.03,245.04,244.92,244.98,20997.0,213.1597,213.1684,213.064,213.1162,20997.0
2017-06-08 15:15:00,244.99,245.11,244.99,245.09,24221.0,213.1249,213.2293,213.1249,213.2119,24221.0
2017-06-08 15:20:00,245.08,245.19,245.08,245.19,39926.0,213.2032,213.2989,213.2032,213.2989,39926.0
2017-06-08 15:25:00,245.18,245.22,245.16,245.19,35966.0,213.2902,213.325,213.2728,213.2989,35966.0
2017-06-08 15:30:00,245.18,245.25,245.03,245.23,50968.0,213.2902,213.3511,213.1597,213.3337,50968.0
2017-06-08 15:35:00,245.23,245.27,245.15,245.19,19599.0,213.3337,213.3685,213.2641,213.2989,19599.0
2017-06-08 15:40:00,245.18,245.28,245.1,245.1,32636.0,213.2902,213.3772,213.2206,213.2206,32636.0
2017-06-08 15:45:00,245.11,245.3,245.1,245.28,40711.0,213.2293,213.3946,213.2206,213.3772,40711.0
2017-06-08 15:50:00,245.3,245.39,245.27,245.33,34374.0,213.3946,213.4729,213.3685,213.4207,34374.0
2017-06-08 15:55:00,245.32,245.4,245.24,245.32,58207.0,213.412,213.4816,213.3424,213.412,58207.0
2017-06-09 09:30:00,245.67,245.87,245.6,245.78,107303.0,213.7165,213.8905,213.6556,213.8122,107303.0
2017-06-09 09:35:00,245.77,245.81,245.64,245.65,32185.0,213.8035,213.8383,213.6904,213.6991,32185.0
2017-06-09 09:40:00,245.66,245.79,245.63,245.78,37952.0,213.7078,213.8209,213.6817,213.8122,37952.0
2017-06-09 09:45:00,245.78,245.95,245.78,245.9,42526.0,213.8122,213.9601,213.8122,213.9166,42526.0
2017-06-09 09:50:00,245.9,245.95,245.78,245.92,22680.0,213.9166,213.9601,213.8122,213.934,22680.0
2017-06-09 09:55:00,245.94,246.17,245.93,246.04,60632.0,213.9514,214.1514,213.9427,214.0384,60632.0
2017-06-09 10:00:00,246.04,246.15,245.97,246.12,36353.0,214.0384,214.134,213.9775,214.1079,36353.0
2017-06-09 10:05:00,246.15,246.24,246.08,246.22,45487.0,214.134,214.2123,214.0732,214.1949,45487.0
2017-06-09 10:10:00,246.21,246.29,246.18,246.2,48945.0,214.1862,214.2558,214.1601,214.1775,48945.0
2017-06-09 10:15:00,246.19,246.33,246.18,246.32,38381.0,214.1688,214.2906,214.1601,214.2819,38381.0
2017-06-09 10:20:00,246.32,246.41,246.31,246.41,56592.0,214.2819,214.3602,214.2732,214.3602,56592.0
2017-06-09 10:25:00,246.39,246.49,246.36,246.48,52367.0,214.3428,214.4298,214.3167,214.4211,52367.0
2017-06-09 10:30:00,246.49,246.57,246.45,246.48,34489.0,214.4298,214.4994,214.395,214.4211,34489.0
2017-06-09 10:35:00,246.48,246.48,246.4,246.43,39341.0,214.4211,214.4211,214.3515,214.3776,39341.0
2017-06-09 10:40:00,246.41,246.44,246.38,246.44,10270.0,214.3602,214.3863,214.3341,214.3863,10270.0
2017-06-09 10:45:00,246.45,246.47,246.4,246.47,19605.0,214.395,214.4124,214.3515,214.4124,19605.0
2017-06-09 10:50:00,246.46,246.46,246.39,246.42,18666.0,214.4037,214.4037,214.3428,214.3689,18666.0
2017-06-09 10:55:00,246.41,246.43,246.37,246.41,26549.0,214.3602,214.3776,214.3254,214.3602,26549.0
2017-06-09 11:00:00,246.4,246.46,246.35,246.46,22013.0,214.3515,214.4037,214.308,214.4037,22013.0
2017-06-09 11:05:00,246.47,246.56,246.47,246.54,11949.0,214.4124,214.4907,214.4124,214.4733,11949.0
2017-06-09 11:10:00,246.55,246.56,246.48,246.48,13663.0,214.482,214.4907,214.4211,214.4211,13663.0
2017-06-09 11:15:00,246.49,246.55,246.44,246.45,25916.0,214.4298,214.482,214.3863,214.395,25916.0
2017-06-09 11:20:00,246.45,246.52,246.31,246.34,1667050.0,214.395,214.4559,214.2732,214.2993,1667050.0
2017-06-09 11:25:00,246.33,246.42,246.27,246.41,8010.0,214.2906,214.3689,214.2384,214.3602,8010.0
2017-06-09 11:30:00,246.43,246.49,246.38,246.4,25935.0,214.3776,214.4298,214.3341,214.3515,25935.0
2017-06-09 11:35:00,246.38,246.39,246.25,246.27,26449.0,214.3341,214.3428,214.221,214.2384,26449.0
2017-06-09 11:40:00,246.27,246.33,246.25,246.33,9779.0,214.2384,214.2906,214.221,214.2906,9779.0
2017-06-09 11:45:00,246.34,246.39,246.34,246.35,17097.0,214.2993,214.3428,214.2993,214.308,17097.0
2017-06-09 11:50:00,246.37,246.42,246.31,246.33,13139.0,214.3254,214.3689,214.2732,214.2906,13139.0
2017-06-09 11:55:00,246.31,246.39,246.26,246.26,13171.0,214.2732,214.3428,214.2297,214.2297,13171.0
2017-06-09 12:00:00,246.25,246.3,246.2,246.28,11065.0,214.221,214.2645,214.1775,214.2471,11065.0
2017-06-09 12:05:00,246.31,246.36,246.29,246.31,11979.0,214.2732,214.3167,214.2558,214.2732,11979.0
2017-06-09 12:10:00,246.31,246.32,246.18,246.2,15634.0,214.2732,214.2819,214.1601,214.1775,15634.0
2017-06-09 12:15:00,246.2,246.21,246.02,246.03,40088.0,214.1775,214.1862,214.021,214.0297,40088.0
2017-06-09 12:20:00,246.06,246.08,245.86,245.87,23476.0,214.0558,214.0732,213.8818,213.8905,23476.0
2017-06-09 12:25:00,245.9,245.96,245.75,245.87,32127.0,213.9166,213.9688,213.7861,213.8905,32127.0
2017-06-09 12:30:00,245.89,245.92,245.68,245.68,33534.0,213.9079,213.934,213.7252,213.7252,33534.0
2017-06-09 12:35:00,245.72,245.76,245.51,245.65,42890.0,213.76,213.7948,213.5773,213.6991,42890.0
2017-06-09 12:40:00,245.65,245.74,245.61,245.68,29190.0,213.6991,213.7774,213.6643,213.7252,29190.0
2017-06-09 12:45:00,245.66,245.81,245.61,245.74,20985.0,213.7078,213.8383,213.6643,213.7774,20985.0
2017-06-09 12:50:00,245.74,245.92,245.74,245.89,53461.0,213.7774,213.934,213.7774,213.9079,53461.0
2017-06-09 12:55:00,245.91,245.93,245.81,245.84,23688.0,213.9253,213.9427,213.8383,213.8644,23688.0
2017-06-09 13:00:00,245.85,245.96,245.77,245.77,36861.0,213.8731,213.9688,213.8035,213.8035,36861.0
2017-06-09 13:05:00,245.79,245.83,245.64,245.72,28066.0,213.8209,213.8557,213.6904,213.76,28066.0
2017-06-09 13:10:00,245.68,245.71,245.34,245.52,47427.0,213.7252,213.7513,213.4294,213.586,47427.0
2017-06-09 13:15:00,245.5,245.55,245.3,245.48,13337.0,213.5686,213.6121,213.3946,213.5512,13337.0
2017-06-09 13:20:00,245.46,245.6,245.41,245.6,15025.0,213.5338,213.6556,213.4903,213.6556,15025.0
2017-06-09 13:25:00,245.59,245.63,245.56,245.61,22631.0,213.6469,213.6817,213.6208,213.6643,22631.0
2017-06-09 13:30:00,245.61,245.61,245.49,245.56,15348.0,213.6643,213.6643,213.5599,213.6208,15348.0
2017-06-09 13:35:00,245.53,245.56,245.17,245.22,47855.0,213.5947,213.6208,213.2815,213.325,47855.0
2017-06-09 13:40:00,245.23,245.32,245.12,245.29,37003.0,213.3337,213.412,213.238,213.3859,37003.0
2017-06-09 13:45:00,245.31,245.31,245.06,245.08,17660.0,213.4033,213.4033,213.1858,213.2032,17660.0
2017-06-09 13:50:00,245.06,245.19,244.97,244.97,46362.0,213.1858,213.2989,213.1075,213.1075,46362.0
2017-06-09 13:55:00,244.98,245.07,244.83,244.83,53418.0,213.1162,213.1945,212.9857,212.9857,53418.0
2017-06-09 14:00:00,244.83,245.15,244.8,245.14,41805.0,212.9857,213.2641,212.9596,213.2554,41805.0
2017-06-09 14:05:00,245.17,245.2,245.01,245.01,17291.0,213.2815,213.3076,213.1423,213.1423,17291.0
2017-06-09 14:10:00,245.02,245.12,244.91,245.03,21314.0,213.151,213.238,213.0553,213.1597,21314.0
2017-06-09 14:15:00,245.08,245.22,245.02,245.15,23634.0,213.2032,213.325,213.151,213.2641,23634.0
2017-06-09 14:20:00,245.15,245.29,245.08,245.12,66498.0,213.2641,213.3859,213.2032,213.238,66498.0
2017-06-09 14:25:00,245.11,245.14,244.97,244.98,20543.0,213.2293,213.2554,213.1075,213.1162,20543.0
2017-06-09 14:30:00,244.96,245.09,244.66,244.75,61444.0,213.0988,213.2119,212.8378,212.9161,61444.0
2017-06-09 14:35:00,244.74,244.78,244.47,244.66,73571.0,212.9074,212.9422,212.6726,212.8378,73571.0
2017-06-09 14:40:00,244.64,244.64,244.18,244.28,56657.0,212.8204,212.8204,212.4203,212.5073,56657.0
2017-06-09 14:45:00,244.25,244.29,243.61,243.61,207212.0,212.4812,212.516,211.9244,211.9244,207212.0
2017-06-09 14:50:00,243.63,244.06,243.48,244.06,144892.0,211.9418,212.3159,211.8113,212.3159,144892.0
2017-06-09 14:55:00,244.11,244.18,243.96,243.99,31322.0,212.3594,212.4203,212.2289,212.255,31322.0
2017-06-09 15:00:00,244.01,244.64,243.98,244.39,89282.0,212.2724,212.8204,212.2463,212.603,89282.0
2017-06-09 15:05:00,244.43,244.52,244.15,244.52,43811.0,212.6378,212.7161,212.3942,212.7161,43811.0
2017-06-09 15:10:00,244.51,244.69,244.5,244.58,34329.0,212.7074,212.8639,212.6987,212.7683,34329.0
2017-06-09 15:15:00,244.62,244.86,244.38,244.79,38898.0,212.803,213.0118,212.5943,212.9509,38898.0
2017-06-09 15:20:00,244.78,244.97,244.67,244.95,53827.0,212.9422,213.1075,212.8465,213.0901,53827.0
2017-06-09 15:25:00,244.97,245.08,244.75,245.04,40003.0,213.1075,213.2032,212.9161,213.1684,40003.0
2017-06-09 15:30:00,245.03,245.03,244.53,244.65,85220.0,213.1597,213.1597,212.7248,212.8291,85220.0
2017-06-09 15:35:00,244.68,244.74,244.55,244.62,47298.0,212.8552,212.9074,212.7422,212.803,47298.0
2017-06-09 15:40:00,244.62,244.62,244.28,244.47,152394.0,212.803,212.803,212.5073,212.6726,152394.0
2017-06-09 15:45:00,244.5,244.66,244.45,244.61,108023.0,212.6987,212.8378,212.6552,212.7943,108023.0
2017-06-09 15:50:00,244.64,245.0,244.64,244.97,124976.0,212.8204,213.1336,212.8204,213.1075,124976.0
2017-06-09 15:55:00,244.97,245.12,244.81,244.99,317482.0,213.1075,213.238,212.9683,213.1249,317482.0
2017-06-12 09:30:00,244.67,244.9,244.56,244.88,282922.0,212.8465,213.0466,212.7509,213.0292,282922.0
2017-06-12 09:35:00,244.87,244.98,244.57,244.57,161436.0,213.0205,213.1162,212.7596,212.7596,161436.0
2017-06-12 09:40:00,244.56,244.62,244.31,244.48,146407.0,212.7509,212.803,212.5334,212.6813,146407.0
2017-06-12 09:45:00,244.48,244.68,244.36,244.36,109373.0,212.6813,212.8552,212.5769,212.5769,109373.0
2017-06-12 09:50:00,244.36,244.37,244.03,244.11,139808.0,212.5769,212.5856,212.2898,212.3594,139808.0
2017-06-12 09:55:00,244.12,244.24,244.09,244.18,105993.0,212.3681,212.4725,212.342,212.4203,105993.0
2017-06-12 10:00:00,244.19,244.24,243.93,244.21,169449.0,212.429,212.4725,212.2028,212.4464,169449.0
2017-06-12 10:05:00,244.21,244.32,244.1,244.11,161614.0,212.4464,212.5421,212.3507,212.3594,161614.0
2017-06-12 10:10:00,244.14,244.36,244.14,244.27,143029.0,212.3855,212.5769,212.3855,212.4986,143029.0
2017-06-12 10:15:00,244.27,244.53,244.17,244.52,88719.0,212.4986,212.7248,212.4116,212.7161,88719.0
2017-06-12 10:20:00,244.51,244.56,244.39,244.55,62515.0,212.7074,212.7509,212.603,212.7422,62515.0
2017-06-12 10:25:00,244.53,244.55,244.35,244.38,78644.0,212.7248,212.7422,212.5682,212.5943,78644.0
2017-06-12 10:30:00,244.38,244.39,244.13,244.18,43364.0,212.5943,212.603,212.3768,212.4203,43364.0
2017-06-12 10:35:00,244.2,244.35,244.17,244.28,21872.0,212.4377,212.5682,212.4116,212.5073,21872.0
2017-06-12 10:40:00,244.32,244.55,244.27,244.52,48333.0,212.5421,212.7422,212.4986,212.7161,48333.0
2017-06-12 10:45:00,244.51,244.6,244.42,244.48,30889.0,212.7074,212.7857,212.6291,212.6813,30889.0
2017-06-12 10:50:00,244.45,244.69,244.41,244.66,29153.0,212.6552,212.8639,212.6204,212.8378,29153.0
2017-06-12 10:55:00,244.66,244.68,244.46,244.61,38910.0,212.8378,212.8552,212.6639,212.7943,38910.0
2017-06-12 11:00:00,244.62,244.73,244.6,244.68,21835.0,212.803,212.8987,212.7857,212.8552,21835.0
2017-06-12 11:05:00,244.71,244.71,244.56,244.56,10690.0,212.8813,212.8813,212.7509,212.7509,10690.0
2017-06-12 11:10:00,244.56,244.75,244.55,244.72,17873.0,212.7509,212.9161,212.7422,212.89,17873.0
2017-06-12 11:15:00,244.7,244.8,244.66,244.7,81954.0,212.8726,212.9596,212.8378,212.8726,81954.0
2017-06-12 11:20:00,244.71,244.71,244.56,244.57,20354.0,212.8813,212.8813,212.7509,212.7596,20354.0
2017-06-12 11:25:00,244.59,244.72,244.58,244.62,27082.0,212.777,212.89,212.7683,212.803,27082.0
2017-06-12 11:30:00,244.63,244.75,244.55,244.61,46294.0,212.8117,212.9161,212.7422,212.7943,46294.0
2017-06-12 11:35:00,244.61,244.64,244.47,244.5,48026.0,212.7943,212.8204,212.6726,212.6987,48026.0
2017-06-12 11:40:00,244.51,244.55,244.43,244.45,90394.0,212.7074,212.7422,212.6378,212.6552,90394.0
2017-06-12 11:45:00,244.45,244.58,244.44,244.45,16725.0,212.6552,212.7683,212.6465,212.6552,16725.0
2017-06-12 11:50:00,244.46,244.46,244.35,244.41,30417.0,212.6639,212.6639,212.5682,212.6204,30417.0
2017-06-12 11:55:00,244.41,244.5,244.35,244.49,28807.0,212.6204,212.6987,212.5682,212.69,28807.0
2017-06-12 12:00:00,244.49,244.53,244.34,244.35,108582.0,212.69,212.7248,212.5595,212.5682,108582.0
2017-06-12 12:05:00,244.34,244.35,244.24,244.26,17685.0,212.5595,212.5682,212.4725,212.4899,17685.0
2017-06-12 12:10:00,244.27,244.42,244.25,244.36,49571.0,212.4986,212.6291,212.4812,212.5769,49571.0
2017-06-12 12:15:00,244.37,244.44,244.31,244.43,28883.0,212.5856,212.6465,212.5334,212.6378,28883.0
2017-06-12 12:20:00,244.45,244.51,244.22,244.23,19485.0,212.6552,212.7074,212.4551,212.4638,19485.0
2017-06-12 12:25:00,244.24,244.29,244.17,244.24,13544.0,212.4725,212.516,212.4116,212.4725,13544.0
2017-06-12 12:30:00,244.24,244.38,244.24,244.36,7135.0,212.4725,212.5943,212.4725,212.5769,7135.0
2017-06-12 12:35:00,244.37,244.37,244.29,244.37,11695.0,212.5856,212.5856,212.516,212.5856,11695.0
2017-06-12 12:40:00,244.39,244.39,244.24,244.28,10208.0,212.603,212.603,212.4725,212.5073,10208.0
2017-06-12 12:45:00,244.28,244.29,244.17,244.21,20370.0,212.5073,212.516,212.4116,212.4464,20370.0
2017-06-12 12:50:00,244.2,244.22,244.15,244.17,10016.0,212.4377,212.4551,212.3942,212.4116,10016.0
2017-06-12 12:55:00,244.17,244.19,244.03,244.03,34005.0,212.4116,212.429,212.2898,212.2898,34005.0
2017-06-12 13:00:00,244.03,244.16,244.01,244.15,37593.0,212.2898,212.4029,212.2724,212.3942,37593.0
2017-06-12 13:05:00,244.15,244.2,244.09,244.18,19651.0,212.3942,212.4377,212.342,212.4203,19651.0
2017-06-12 13:10:00,244.15,244.31,244.12,244.29,12973.0,212.3942,212.5334,212.3681,212.516,12973.0
2017-06-12 13:15:00,244.32,244.35,244.28,244.31,11843.0,212.5421,212.5682,212.5073,212.5334,11843.0
2017-06-12 13:20:00,244.35,244.4,244.31,244.39,4849.0,212.5682,212.6117,212.5334,212.603,4849.0
2017-06-12 13:25:00,244.39,244.41,244.35,244.41,7214.0,212.603,212.6204,212.5682,212.6204,7214.0
2017-06-12 13:30:00,244.42,244.46,244.38,244.39,18819.0,212.6291,212.6639,212.5943,212.603,18819.0
2017-06-12 13:35:00,244.4,244.4,244.26,244.27,48033.0,212.6117,212.6117,212.4899,212.4986,48033.0
2017-06-12 13:40:00,244.29,244.36,244.28,244.28,7042.0,212.516,212.5769,212.5073,212.5073,7042.0
2017-06-12 13:45:00,244.26,244.35,244.26,244.29,11203.0,212.4899,212.5682,212.4899,212.516,11203.0
2017-06-12 13:50:00,244.27,244.3,244.23,244.23,10876.0,212.4986,212.5247,212.4638,212.4638,10876.0
2017-06-12 13:55:00,244.23,244.24,244.05,244.07,19545.0,212.4638,212.4725,212.3072,212.3246,19545.0
2017-06-12 14:00:00,244.06,244.22,244.04,244.19,9505.0,212.3159,212.4551,212.2985,212.429,9505.0
2017-06-12 14:05:00,244.21,244.3,244.16,244.24,18871.0,212.4464,212.5247,212.4029,212.4725,18871.0
2017-06-12 14:10:00,244.25,244.37,244.21,244.33,16353.0,212.4812,212.5856,212.4464,212.5508,16353.0
2017-06-12 14:15:00,244.34,244.41,244.3,244.33,22757.0,212.5595,212.6204,212.5247,212.5508,22757.0
2017-06-12 14:20:00,244.32,244.38,244.26,244.27,28815.0,212.5421,212.5943,212.4899,212.4986,28815.0
2017-06-12 14:25:00,244.23,244.27,244.21,244.23,8736.0,212.4638,212.4986,212.4464,212.4638,8736.0
2017-06-12 14:30:00,244.24,244.45,244.21,244.44,12406.0,212.4725,212.6552,212.4464,212.6465,12406.0
2017-06-12 14:35:00,244.45,244.52,244.41,244.5,21100.0,212.6552,212.7161,212.6204,212.6987,21100.0
2017-06-12 14:40:00,244.5,244.6,244.48,244.59,32590.0,212.6987,212.7857,212.6813,212.777,32590.0
2017-06-12 14:45:00,244.6,244.62,244.46,244.51,17543.0,212.7857,212.803,212.6639,212.7074,17543.0
2017-06-12 14:50:00,244.53,244.58,244.46,244.46,21308.0,212.7248,212.7683,212.6639,212.6639,21308.0
2017-06-12 14:55:00,244.45,244.52,244.45,244.51,21595.0,212.6552,212.7161,212.6552,212.7074,21595.0
2017-06-12 15:00:00,244.51,244.55,244.41,244.46,27865.0,212.7074,212.7422,212.6204,212.6639,27865.0
2017-06-12 15:05:00,244.52,244.65,244.52,244.62,35005.0,212.7161,212.8291,212.7161,212.803,35005.0
2017-06-12 15:10:00,244.63,244.66,244.55,244.65,21004.0,212.8117,212.8378,212.7422,212.8291,21004.0
2017-06-12 15:15:00,244.63,244.69,244.6,244.61,22759.0,212.8117,212.8639,212.7857,212.7943,22759.0
2017-06-12 15:20:00,244.62,244.7,244.6,244.6,29508.0,212.803,212.8726,212.7857,212.7857,29508.0
2017-06-12 15:25:00,244.61,244.61,244.37,244.43,44973.0,212.7943,212.7943,212.5856,212.6378,44973.0
2017-06-12 15:30:00,244.42,244.49,244.37,244.49,28196.0,212.6291,212.69,212.5856,212.69,28196.0
2017-06-12 15:35:00,244.49,244.66,244.49,244.57,41784.0,212.69,212.8378,212.69,212.7596,41784.0
2017-06-12 15:40:00,244.56,244.57,244.43,244.47,49844.0,212.7509,212.7596,212.6378,212.6726,49844.0
2017-06-12 15:45:00,244.46,244.62,244.43,244.47,62787.0,212.6639,212.803,212.6378,212.6726,62787.0
2017-06-12 15:50:00,244.47,244.73,244.47,244.73,107551.0,212.6726,212.8987,212.6726,212.8987,107551.0
2017-06-12 15:55:00,244.73,244.95,244.68,244.91,101534.0,212.8987,213.0901,212.8552,213.0553,101534.0
2017-06-13 09:30:00,245.54,245.64,245.52,245.59,81192.0,213.6034,213.6904,213.586,213.6469,81192.0
2017-06-13 09:35:00,245.6,245.65,245.5,245.6,44030.0,213.6556,213.6991,213.5686,213.6556,44030.0
2017-06-13 09:40:00,245.63,245.83,245.63,245.83,66820.0,213.6817,213.8557,213.6817,213.8557,66820.0
2017-06-13 09:45:00,245.83,245.83,245.68,245.71,21335.0,213.8557,213.8557,213.7252,213.7513,21335.0
2017-06-13 09:50:00,245.71,245.71,245.51,245.64,86046.0,213.7513,213.7513,213.5773,213.6904,86046.0
2017-06-13 09:55:00,245.66,245.66,245.52,245.61,16587.0,213.7078,213.7078,213.586,213.6643,16587.0
2017-06-13 10:00:00,245.62,245.62,245.49,245.51,17928.0,213.673,213.673,213.5599,213.5773,17928.0
2017-06-13 10:05:00,245.47,245.6,245.47,245.51,9851.0,213.5425,213.6556,213.5425,213.5773,9851.0
2017-06-13 10:10:00,245.52,245.67,245.48,245.56,53444.0,213.586,213.7165,213.5512,213.6208,53444.0
2017-06-13 10:15:00,245.57,245.59,245.44,245.49,19641.0,213.6295,213.6469,213.5164,213.5599,19641.0
2017-06-13 10:20:00,245.48,245.59,245.46,245.53,24427.0,213.5512,213.6469,213.5338,213.5947,24427.0
2017-06-13 10:25:00,245.52,245.61,245.52,245.61,28197.0,213.586,213.6643,213.586,213.6643,28197.0
2017-06-13 10:30:00,245.65,245.69,245.62,245.66,25853.0,213.6991,213.7339,213.673,213.7078,25853.0
2017-06-13 10:35:00,245.67,245.72,245.66,245.67,39708.0,213.7165,213.76,213.7078,213.7165,39708.0
2017-06-13 10:40:00,245.7,245.71,245.5,245.51,34654.0,213.7426,213.7513,213.5686,213.5773,34654.0
2017-06-13 10:45:00,245.51,245.56,245.42,245.56,21714.0,213.5773,213.6208,213.499,213.6208,21714.0
2017-06-13 10:50:00,245.56,245.56,245.38,245.43,12952.0,213.6208,213.6208,213.4642,213.5077,12952.0
2017-06-13 10:55:00,245.4,245.48,245.23,245.25,16114.0,213.4816,213.5512,213.3337,213.3511,16114.0
2017-06-13 11:00:00,245.21,245.28,245.14,245.28,22364.0,213.3163,213.3772,213.2554,213.3772,22364.0
2017-06-13 11:05:00,245.28,245.44,245.28,245.41,15559.0,213.3772,213.5164,213.3772,213.4903,15559.0
2017-06-13 11:10:00,245.39,245.5,245.39,245.48,15720.0,213.4729,213.5686,213.4729,213.5512,15720.0
2017-06-13 11:15:00,245.47,245.52,245.41,245.51,20887.0,213.5425,213.586,213.4903,213.5773,20887.0
2017-06-13 11:20:00,245.51,245.54,245.48,245.49,18069.0,213.5773,213.6034,213.5512,213.5599,18069.0
2017-06-13 11:25:00,245.49,245.55,245.46,245.53,26737.0,213.5599,213.6121,213.5338,213.5947,26737.0
2017-06-13 11:30:00,245.51,245.54,245.47,245.48,15592.0,213.5773,213.6034,213.5425,213.5512,15592.0
2017-06-13 11:35:00,245.48,245.55,245.45,245.54,11459.0,213.5512,213.6121,213.5251,213.6034,11459.0
2017-06-13 11:40:00,245.53,245.76,245.5,245.72,22957.0,213.5947,213.7948,213.5686,213.76,22957.0
2017-06-13 11:45:00,245.72,245.78,245.67,245.69,15365.0,213.76,213.8122,213.7165,213.7339,15365.0
2017-06-13 11:50:00,245.7,245.71,245.65,245.68,24861.0,213.7426,213.7513,213.6991,213.7252,24861.0
2017-06-13 11:55:00,245.68,245.75,245.67,245.72,24593.0,213.7252,213.7861,213.7165,213.76,24593.0
2017-06-13 12:00:00,245.72,245.77,245.66,245.67,37700.0,213.76,213.8035,213.7078,213.7165,37700.0
2017-06-13 12:05:00,245.66,245.73,245.62,245.66,63082.0,213.7078,213.7687,213.673,213.7078,63082.0
2017-06-13 12:10:00,245.67,245.73,245.65,245.7,22342.0,213.7165,213.7687,213.6991,213.7426,22342.0
2017-06-13 12:15:00,245.71,245.76,245.68,245.71,25516.0,213.7513,213.7948,213.7252,213.7513,25516.0
2017-06-13 12:20:00,245.71,245.75,245.62,245.67,57948.0,213.7513,213.7861,213.673,213.7165,57948.0
2017-06-13 12:25:00,245.67,245.71,245.64,245.66,42848.0,213.7165,213.7513,213.6904,213.7078,42848.0
2017-06-13 12:30:00,245.66,245.71,245.63,245.66,30177.0,213.7078,213.7513,213.6817,213.7078,30177.0
2017-06-13 12:35:00,245.66,245.8,245.66,245.8,30248.0,213.7078,213.8296,213.7078,213.8296,30248.0
2017-06-13 12:40:00,245.8,245.94,245.77,245.85,43274.0,213.8296,213.9514,213.8035,213.8731,43274.0
2017-06-13 12:45:00,245.85,245.9,245.84,245.9,27956.0,213.8731,213.9166,213.8644,213.9166,27956.0
2017-06-13 12:50:00,245.88,245.91,245.83,245.9,207578.0,213.8992,213.9253,213.8557,213.9166,207578.0
2017-06-13 12:55:00,245.91,245.95,245.86,245.93,64671.0,213.9253,213.9601,213.8818,213.9427,64671.0
2017-06-13 13:00:00,245.91,245.92,245.84,245.88,21159.0,213.9253,213.934,213.8644,213.8992,21159.0
2017-06-13 13:05:00,245.89,245.93,245.84,245.89,136216.0,213.9079,213.9427,213.8644,213.9079,136216.0
2017-06-13 13:10:00,245.9,246.04,245.89,246.01,140544.0,213.9166,214.0384,213.9079,214.0123,140544.0
2017-06-13 13:15:00,246.0,246.0,245.96,245.96,22302.0,214.0036,214.0036,213.9688,213.9688,22302.0
2017-06-13 13:20:00,245.96,246.0,245.94,245.98,36138.0,213.9688,214.0036,213.9514,213.9862,36138.0
2017-06-13 13:25:00,245.98,245.98,245.92,245.98,17785.0,213.9862,213.9862,213.934,213.9862,17785.0
2017-06-13 13:30:00,246.0,246.01,245.92,245.93,23962.0,214.0036,214.0123,213.934,213.9427,23962.0
2017-06-13 13:35:00,245.92,245.97,245.91,245.96,28904.0,213.934,213.9775,213.9253,213.9688,28904.0
2017-06-13 13:40:00,245.96,245.96,245.78,245.81,36640.0,213.9688,213.9688,213.8122,213.8383,36640.0
2017-06-13 13:45:00,245.83,245.83,245.72,245.78,47676.0,213.8557,213.8557,213.76,213.8122,47676.0
2017-06-13 13:50:00,245.79,245.86,245.75,245.86,201941.0,213.8209,213.8818,213.7861,213.8818,201941.0
2017-06-13 13:55:00,245.84,245.93,245.83,245.88,23062.0,213.8644,213.9427,213.8557,213.8992,23062.0
2017-06-13 14:00:00,245.89,245.94,245.88,245.94,32522.0,213.9079,213.9514,213.8992,213.9514,32522.0
2017-06-13 14:05:00,245.91,246.1,245.91,246.05,69815.0,213.9253,214.0905,213.9253,214.0471,69815.0
2017-06-13 14:10:00,246.06,246.06,245.94,246.01,45546.0,214.0558,214.0558,213.9514,214.0123,45546.0
2017-06-13 14:15:00,246.0,246.02,245.94,245.99,30084.0,214.0036,214.021,213.9514,213.9949,30084.0
2017-06-13 14:20:00,246.0,246.02,245.9,245.95,28984.0,214.0036,214.021,213.9166,213.9601,28984.0
2017-06-13 14:25:00,245.94,245.97,245.92,245.93,28232.0,213.9514,213.9775,213.934,213.9427,28232.0
2017-06-13 14:30:00,245.94,246.02,245.84,245.93,36899.0,213.9514,214.021,213.8644,213.9427,36899.0
2017-06-13 14:35:00,245.91,246.01,245.9,246.0,28644.0,213.9253,214.0123,213.9166,214.0036,28644.0
2017-06-13 14:40:00,246.01,246.01,245.94,245.99,37172.0,214.0123,214.0123,213.9514,213.9949,37172.0
2017-06-13 14:45:00,245.99,246.02,245.93,245.97,24279.0,213.9949,214.021,213.9427,213.9775,24279.0
2017-06-13 14:50:00,245.98,246.0,245.91,245.91,19401.0,213.9862,214.0036,213.9253,213.9253,19401.0
2017-06-13 14:55:00,245.93,245.93,245.82,245.91,45742.0,213.9427,213.9427,213.847,213.9253,45742.0
2017-06-13 15:00:00,245.89,245.91,245.86,245.87,21694.0,213.9079,213.9253,213.8818,213.8905,21694.0
2017-06-13 15:05:00,245.88,245.94,245.87,245.92,30430.0,213.8992,213.9514,213.8905,213.934,30430.0
2017-06-13 15:10:00,245.91,245.94,245.89,245.92,34626.0,213.9253,213.9514,213.9079,213.934,34626.0
2017-06-13 15:15:00,245.92,245.96,245.92,245.93,24501.0,213.934,213.9688,213.934,213.9427,24501.0
2017-06-13 15:20:00,245.94,246.03,245.93,246.01,20779.0,213.9514,214.0297,213.9427,214.0123,20779.0
2017-06-13 15:25:00,246.0,246.15,245.98,246.15,50718.0,214.0036,214.134,213.9862,214.134,50718.0
2017-06-13 15:30:00,246.15,246.15,246.05,246.14,45147.0,214.134,214.134,214.0471,214.1253,45147.0
2017-06-13 15:35:00,246.15,246.19,246.06,246.09,36622.0,214.134,214.1688,214.0558,214.0819,36622.0
2017-06-13 15:40:00,246.11,246.13,245.98,246.04,42221.0,214.0992,214.1166,213.9862,214.0384,42221.0
2017-06-13 15:45:00,246.03,246.07,246.0,246.05,51469.0,214.0297,214.0645,214.0036,214.0471,51469.0
2017-06-13 15:50:00,246.05,246.07,245.86,245.9,97459.0,214.0471,214.0645,213.8818,213.9166,97459.0
2017-06-13 15:55:00,245.91,246.1,245.81,246.1,88044.0,213.9253,214.0905,213.8383,214.0905,88044.0
2017-06-14 09:30:00,246.43,246.49,246.17,246.18,91984.0,214.3776,214.4298,214.1514,214.1601,91984.0
2017-06-14 09:35:00,246.2,246.21,245.9,245.95,87573.0,214.1775,214.1862,213.9166,213.9601,87573.0
2017-06-14 09:40:00,245.98,246.12,245.98,246.03,39549.0,213.9862,214.1079,213.9862,214.0297,39549.0
2017-06-14 09:45:00,246.03,246.18,246.03,246.15,10379.0,214.0297,214.1601,214.0297,214.134,10379.0
2017-06-14 09:50:00,246.15,246.2,246.04,246.17,43791.0,214.134,214.1775,214.0384,214.1514,43791.0
2017-06-14 09:55:00,246.18,246.27,246.13,246.13,41826.0,214.1601,214.2384,214.1166,214.1166,41826.0
2017-06-14 10:00:00,246.15,246.21,246.01,246.05,44482.0,214.134,214.1862,214.0123,214.0471,44482.0
2017-06-14 10:05:00,246.04,246.11,246.01,246.04,27151.0,214.0384,214.0992,214.0123,214.0384,27151.0
2017-06-14 10:10:00,246.04,246.11,245.87,245.94,58491.0,214.0384,214.0992,213.8905,213.9514,58491.0
2017-06-14 10:15:00,245.97,246.05,245.83,246.03,34485.0,213.9775,214.0471,213.8557,214.0297,34485.0
2017-06-14 10:20:00,246.03,246.04,245.9,245.91,31461.0,214.0297,214.0384,213.9166,213.9253,31461.0
2017-06-14 10:25:00,245.93,246.04,245.86,245.89,26265.0,213.9427,214.0384,213.8818,213.9079,26265.0
2017-06-14 10:30:00,245.92,246.01,245.79,245.82,65785.0,213.934,214.0123,213.8209,213.847,65785.0
2017-06-14 10:35:00,245.82,245.95,245.75,245.91,16425.0,213.847,213.9601,213.7861,213.9253,16425.0
2017-06-14 10:40:00,245.92,245.93,245.76,245.83,30739.0,213.934,213.9427,213.7948,213.8557,30739.0
2017-06-14 10:45:00,245.86,245.88,245.69,245.8,30392.0,213.8818,213.8992,213.7339,213.8296,30392.0
2017-06-14 10:50:00,245.81,245.97,245.81,245.87,409014.0,213.8383,213.9775,213.8383,213.8905,409014.0
2017-06-14 10:55:00,245.86,245.89,245.53,245.71,44064.0,213.8818,213.9079,213.5947,213.7513,44064.0
2017-06-14 11:00:00,245.7,245.73,245.62,245.69,23790.0,213.7426,213.7687,213.673,213.7339,23790.0
2017-06-14 11:05:00,245.67,245.83,245.66,245.74,337273.0,213.7165,213.8557,213.7078,213.7774,337273.0
2017-06-14 11:10:00,245.74,245.83,245.7,245.7,84736.0,213.7774,213.8557,213.7426,213.7426,84736.0
2017-06-14 11:15:00,245.71,245.93,245.71,245.87,48786.0,213.7513,213.9427,213.7513,213.8905,48786.0
2017-06-14 11:20:00,245.88,245.94,245.87,245.9,139679.0,213.8992,213.9514,213.8905,213.9166,139679.0
2017-06-14 11:25:00,245.9,245.9,245.8,245.86,22978.0,213.9166,213.9166,213.8296,213.8818,22978.0
2017-06-14 11:30:00,245.86,245.89,245.75,245.77,26740.0,213.8818,213.9079,213.7861,213.8035,26740.0
2017-06-14 11:35:00,245.76,245.85,245.75,245.76,30786.0,213.7948,213.8731,213.7861,213.7948,30786.0
2017-06-14 11:40:00,245.74,245.88,245.74,245.75,14195.0,213.7774,213.8992,213.7774,213.7861,14195.0
2017-06-14 11:45:00,245.74,245.85,245.66,245.83,18124.0,213.7774,213.8731,213.7078,213.8557,18124.0
2017-06-14 11:50:00,245.83,245.88,245.8,245.84,27620.0,213.8557,213.8992,213.8296,213.8644,27620.0
2017-06-14 11:55:00,245.85,245.91,245.82,245.91,32719.0,213.8731,213.9253,213.847,213.9253,32719.0
2017-06-14 12:00:00,245.89,245.91,245.85,245.9,16015.0,213.9079,213.9253,213.8731,213.9166,16015.0
2017-06-14 12:05:00,245.89,245.95,245.81,245.83,23141.0,213.9079,213.9601,213.8383,213.8557,23141.0
2017-06-14 12:10:00,245.82,245.84,245.7,245.76,38227.0,213.847,213.8644,213.7426,213.7948,38227.0
2017-06-14 12:15:00,245.76,245.78,245.71,245.78,25329.0,213.7948,213.8122,213.7513,213.8122,25329.0
2017-06-14 12:20:00,245.78,245.84,245.75,245.78,27465.0,213.8122,213.8644,213.7861,213.8122,27465.0
2017-06-14 12:25:00,245.8,245.87,245.75,245.86,65882.0,213.8296,213.8905,213.7861,213.8818,65882.0
2017-06-14 12:30:00,245.85,245.92,245.83,245.92,13058.0,213.8731,213.934,213.8557,213.934,13058.0
2017-06-14 12:35:00,245.93,245.97,245.91,245.97,77166.0,213.9427,213.9775,213.9253,213.9775,77166.0
2017-06-14 12:40:00,245.98,246.05,245.98,246.02,41059.0,213.9862,214.0471,213.9862,214.021,41059.0
2017-06-14 12:45:00,246.01,246.01,245.93,245.99,11954.0,214.0123,214.0123,213.9427,213.9949,11954.0
2017-06-14 12:50:00,245.97,245.98,245.87,245.91,37222.0,213.9775,213.9862,213.8905,213.9253,37222.0
2017-06-14 12:55:00,245.9,245.95,245.88,245.89,13197.0,213.9166,213.9601,213.8992,213.9079,13197.0
2017-06-14 13:00:00,245.91,246.1,245.88,246.05,28413.0,213.9253,214.0905,213.8992,214.0471,28413.0
2017-06-14 13:05:00,246.04,246.06,245.95,245.95,6007.0,214.0384,214.0558,213.9601,213.9601,6007.0
2017-06-14 13:10:00,246.0,246.01,245.95,245.95,5675.0,214.0036,214.0123,213.9601,213.9601,5675.0
2017-06-14 13:15:00,245.96,245.96,245.89,245.89,8153.0,213.9688,213.9688,213.9079,213.9079,8153.0
2017-06-14 13:20:00,245.9,245.95,245.89,245.91,18170.0,213.9166,213.9601,213.9079,213.9253,18170.0
2017-06-14 13:25:00,245.92,245.93,245.88,245.9,9412.0,213.934,213.9427,213.8992,213.9166,9412.0
2017-06-14 13:30:00,245.89,246.0,245.78,245.96,103233.0,213.9079,214.0036,213.8122,213.9688,103233.0
2017-06-14 13:35:00,245.95,245.96,245.84,245.9,87433.0,213.9601,213.9688,213.8644,213.9166,87433.0
2017-06-14 13:40:00,245.91,245.96,245.86,245.9,16631.0,213.9253,213.9688,213.8818,213.9166,16631.0
2017-06-14 13:45:00,245.91,245.95,245.88,245.95,9638.0,213.9253,213.9601,213.8992,213.9601,9638.0
2017-06-14 13:50:00,245.94,245.97,245.93,245.93,29945.0,213.9514,213.9775,213.9427,213.9427,29945.0
2017-06-14 13:55:00,245.92,245.96,245.86,245.91,35645.0,213.934,213.9688,213.8818,213.9253,35645.0
2017-06-14 14:00:00,245.94,246.14,245.69,246.03,87465.0,213.9514,214.1253,213.7339,214.0297,87465.0
2017-06-14 14:05:00,246.04,246.36,246.03,246.13,149118.0,214.0384,214.3167,214.0297,214.1166,149118.0
2017-06-14 14:10:00,246.16,246.27,245.97,246.16,72388.0,214.1427,214.2384,213.9775,214.1427,72388.0
2017-06-14 14:15:00,246.13,246.15,245.68,245.78,105281.0,214.1166,214.134,213.7252,213.8122,105281.0
2017-06-14 14:20:00,245.76,245.96,245.71,245.88,31818.0,213.7948,213.9688,213.7513,213.8992,31818.0
2017-06-14 14:25:00,245.87,246.06,245.83,246.03,34613.0,213.8905,214.0558,213.8557,214.0297,34613.0
2017-06-14 14:30:00,246.02,246.12,245.93,246.08,49585.0,214.021,214.1079,213.9427,214.0732,49585.0
2017-06-14 14:35:00,246.04,246.05,245.71,245.84,131689.0,214.0384,214.0471,213.7513,213.8644,131689.0
2017-06-14 14:40:00,245.86,245.87,245.24,245.28,115946.0,213.8818,213.8905,213.3424,213.3772,115946.0
2017-06-14 14:45:00,245.31,245.43,245.12,245.27,408101.0,213.4033,213.5077,213.238,213.3685,408101.0
2017-06-14 14:50:00,245.27,245.55,245.22,245.49,58674.0,213.3685,213.6121,213.325,213.5599,58674.0
2017-06-14 14:55:00,245.48,245.51,245.27,245.29,55967.0,213.5512,213.5773,213.3685,213.3859,55967.0
2017-06-14 15:00:00,245.31,245.37,245.15,245.35,61942.0,213.4033,213.4555,213.2641,213.4381,61942.0
2017-06-14 15:05:00,245.35,245.45,245.24,245.25,48675.0,213.4381,213.5251,213.3424,213.3511,48675.0
2017-06-14 15:10:00,245.23,245.23,244.85,244.98,108874.0,213.3337,213.3337,213.0031,213.1162,108874.0
2017-06-14 15:15:00,244.94,245.24,244.94,245.2,68549.0,213.0814,213.3424,213.0814,213.3076,68549.0
2017-06-14 15:20:00,245.22,245.35,245.09,245.34,72241.0,213.325,213.4381,213.2119,213.4294,72241.0
2017-06-14 15:25:00,245.33,245.46,245.19,245.36,47519.0,213.4207,213.5338,213.2989,213.4468,47519.0
2017-06-14 15:30:00,245.4,245.49,245.21,245.49,37015.0,213.4816,213.5599,213.3163,213.5599,37015.0
2017-06-14 15:35:00,245.5,245.68,245.43,245.67,93579.0,213.5686,213.7252,213.5077,213.7165,93579.0
2017-06-14 15:40:00,245.68,245.68,245.55,245.63,70907.0,213.7252,213.7252,213.6121,213.6817,70907.0
2017-06-14 15:45:00,245.63,245.82,245.53,245.82,61035.0,213.6817,213.847,213.5947,213.847,61035.0
2017-06-14 15:50:00,245.83,245.99,245.66,245.93,92019.0,213.8557,213.9949,213.7078,213.9427,92019.0
2017-06-14 15:55:00,245.93,245.94,245.72,245.83,196732.0,213.9427,213.9514,213.76,213.8557,196732.0
2017-06-15 09:30:00,244.24,244.58,244.18,244.53,127051.0,212.4725,212.7683,212.4203,212.7248,127051.0
2017-06-15 09:35:00,244.53,244.63,244.48,244.6,31152.0,212.7248,212.8117,212.6813,212.7857,31152.0
2017-06-15 09:40:00,244.6,244.68,244.19,244.19,181204.0,212.7857,212.8552,212.429,212.429,181204.0
2017-06-15 09:45:00,244.2,244.26,244.09,244.15,23915.0,212.4377,212.4899,212.342,212.3942,23915.0
2017-06-15 09:50:00,244.15,244.38,244.15,244.35,22625.0,212.3942,212.5943,212.3942,212.5682,22625.0
2017-06-15 09:55:00,244.4,244.58,244.3,244.58,181429.0,212.6117,212.7683,212.5247,212.7683,181429.0
2017-06-15 10:00:00,244.55,244.78,244.51,244.53,23749.0,212.7422,212.9422,212.7074,212.7248,23749.0
2017-06-15 10:05:00,244.52,244.52,244.26,244.4,55688.0,212.7161,212.7161,212.4899,212.6117,55688.0
2017-06-15 10:10:00,244.4,244.4,244.24,244.3,34956.0,212.6117,212.6117,212.4725,212.5247,34956.0
2017-06-15 10:15:00,244.32,244.33,244.12,244.21,22317.0,212.5421,212.5508,212.3681,212.4464,22317.0
2017-06-15 10:20:00,244.2,244.2,243.95,243.96,32856.0,212.4377,212.4377,212.2202,212.2289,32856.0
2017-06-15 10:25:00,243.97,244.19,243.92,244.16,28653.0,212.2376,212.429,212.1941,212.4029,28653.0
2017-06-15 10:30:00,244.18,244.25,244.14,244.18,17603.0,212.4203,212.4812,212.3855,212.4203,17603.0
2017-06-15 10:35:00,244.21,244.4,244.13,244.35,16731.0,212.4464,212.6117,212.3768,212.5682,16731.0
2017-06-15 10:40:00,244.33,244.33,244.24,244.27,35743.0,212.5508,212.5508,212.4725,212.4986,35743.0
2017-06-15 10:45:00,244.26,244.33,244.2,244.3,32420.0,212.4899,212.5508,212.4377,212.5247,32420.0
2017-06-15 10:50:00,244.32,244.33,244.13,244.18,39201.0,212.5421,212.5508,212.3768,212.4203,39201.0
2017-06-15 10:55:00,244.21,244.53,244.18,244.52,37022.0,212.4464,212.7248,212.4203,212.7161,37022.0
2017-06-15 11:00:00,244.52,244.68,244.47,244.63,25969.0,212.7161,212.8552,212.6726,212.8117,25969.0
2017-06-15 11:05:00,244.7,244.72,244.54,244.54,32944.0,212.8726,212.89,212.7335,212.7335,32944.0
2017-06-15 11:10:00,244.54,244.68,244.53,244.65,37603.0,212.7335,212.8552,212.7248,212.8291,37603.0
2017-06-15 11:15:00,244.65,244.75,244.65,244.73,19356.0,212.8291,212.9161,212.8291,212.8987,19356.0
2017-06-15 11:20:00,244.73,244.87,244.73,244.79,40037.0,212.8987,213.0205,212.8987,212.9509,40037.0
2017-06-15 11:25:00,244.78,245.02,244.71,245.02,60236.0,212.9422,213.151,212.8813,213.151,60236.0
2017-06-15 11:30:00,245.01,245.09,244.94,245.02,58829.0,213.1423,213.2119,213.0814,213.151,58829.0
2017-06-15 11:35:00,245.02,245.02,244.88,244.9,45359.0,213.151,213.151,213.0292,213.0466,45359.0
2017-06-15 11:40:00,244.9,244.99,244.89,244.92,39708.0,213.0466,213.1249,213.0379,213.064,39708.0
2017-06-15 11:45:00,244.92,244.93,244.84,244.87,33472.0,213.064,213.0727,212.9944,213.0205,33472.0
2017-06-15 11:50:00,244.88,244.88,244.78,244.82,24892.0,213.0292,213.0292,212.9422,212.977,24892.0
2017-06-15 11:55:00,244.84,244.9,244.72,244.73,22152.0,212.9944,213.0466,212.89,212.8987,22152.0
2017-06-15 12:00:00,244.74,244.77,244.68,244.72,15166.0,212.9074,212.9335,212.8552,212.89,15166.0
2017-06-15 12:05:00,244.74,244.78,244.72,244.73,18567.0,212.9074,212.9422,212.89,212.8987,18567.0
2017-06-15 12:10:00,244.74,244.75,244.65,244.72,16783.0,212.9074,212.9161,212.8291,212.89,16783.0
2017-06-15 12:15:00,244.72,244.85,244.72,244.76,9762.0,212.89,213.0031,212.89,212.9248,9762.0
2017-06-15 12:20:00,244.75,244.77,244.65,244.69,8229.0,212.9161,212.9335,212.8291,212.8639,8229.0
2017-06-15 12:25:00,244.68,244.68,244.6,244.65,8471.0,212.8552,212.8552,212.7857,212.8291,8471.0
2017-06-15 12:30:00,244.66,244.7,244.62,244.67,30231.0,212.8378,212.8726,212.803,212.8465,30231.0
2017-06-15 12:35:00,244.67,244.71,244.64,244.7,13625.0,212.8465,212.8813,212.8204,212.8726,13625.0
2017-06-15 12:40:00,244.69,244.85,244.65,244.81,9009.0,212.8639,213.0031,212.8291,212.9683,9009.0
2017-06-15 12:45:00,244.86,244.96,244.83,244.84,17949.0,213.0118,213.0988,212.9857,212.9944,17949.0
2017-06-15 12:50:00,244.84,244.9,244.82,244.87,3514.0,212.9944,213.0466,212.977,213.0205,3514.0
2017-06-15 12:55:00,244.87,244.99,244.85,244.97,15691.0,213.0205,213.1249,213.0031,213.1075,15691.0
2017-06-15 13:00:00,244.97,245.07,244.93,245.0,25970.0,213.1075,213.1945,213.0727,213.1336,25970.0
2017-06-15 13:05:00,244.97,245.03,244.96,244.98,13059.0,213.1075,213.1597,213.0988,213.1162,13059.0
2017-06-15 13:10:00,244.97,245.18,244.97,245.13,28691.0,213.1075,213.2902,213.1075,213.2467,28691.0
2017-06-15 13:15:00,245.13,245.15,244.98,244.99,27905.0,213.2467,213.2641,213.1162,213.1249,27905.0
2017-06-15 13:20:00,245.0,245.03,244.97,245.01,19240.0,213.1336,213.1597,213.1075,213.1423,19240.0
2017-06-15 13:25:00,245.02,245.02,244.84,244.89,28709.0,213.151,213.151,212.9944,213.0379,28709.0
2017-06-15 13:30:00,244.89,245.01,244.89,244.99,25016.0,213.0379,213.1423,213.0379,213.1249,25016.0
2017-06-15 13:35:00,244.99,245.06,244.97,245.02,34755.0,213.1249,213.1858,213.1075,213.151,34755.0
2017-06-15 13:40:00,245.03,245.04,244.9,244.9,26352.0,213.1597,213.1684,213.0466,213.0466,26352.0
2017-06-15 13:45:00,244.9,244.9,244.77,244.85,27542.0,213.0466,213.0466,212.9335,213.0031,27542.0
2017-06-15 13:50:00,244.85,244.92,244.84,244.91,20870.0,213.0031,213.064,212.9944,213.0553,20870.0
2017-06-15 13:55:00,244.91,244.97,244.87,244.9,30646.0,213.0553,213.1075,213.0205,213.0466,30646.0
2017-06-15 14:00:00,244.89,244.93,244.82,244.93,32964.0,213.0379,213.0727,212.977,213.0727,32964.0
2017-06-15 14:05:00,244.96,245.03,244.91,245.03,22824.0,213.0988,213.1597,213.0553,213.1597,22824.0
2017-06-15 14:10:00,245.02,245.06,244.95,245.05,47960.0,213.151,213.1858,213.0901,213.1771,47960.0
2017-06-15 14:15:00,245.05,245.08,244.98,245.05,21661.0,213.1771,213.2032,213.1162,213.1771,21661.0
2017-06-15 14:20:00,245.04,245.24,245.03,245.21,49361.0,213.1684,213.3424,213.1597,213.3163,49361.0
2017-06-15 14:25:00,245.2,245.33,245.16,245.17,50165.0,213.3076,213.4207,213.2728,213.2815,50165.0
2017-06-15 14:30:00,245.16,245.24,245.15,245.17,21892.0,213.2728,213.3424,213.2641,213.2815,21892.0
2017-06-15 14:35:00,245.18,245.18,245.09,245.13,93117.0,213.2902,213.2902,213.2119,213.2467,93117.0
2017-06-15 14:40:00,245.13,245.19,245.12,245.19,34597.0,213.2467,213.2989,213.238,213.2989,34597.0
2017-06-15 14:45:00,245.19,245.32,245.14,245.27,42389.0,213.2989,213.412,213.2554,213.3685,42389.0
2017-06-15 14:50:00,245.27,245.31,245.21,245.22,30825.0,213.3685,213.4033,213.3163,213.325,30825.0
2017-06-15 14:55:00,245.21,245.22,245.13,245.19,57963.0,213.3163,213.325,213.2467,213.2989,57963.0
2017-06-15 15:00:00,245.19,245.33,245.16,245.29,42534.0,213.2989,213.4207,213.2728,213.3859,42534.0
2017-06-15 15:05:00,245.29,245.4,245.21,245.38,39547.0,213.3859,213.4816,213.3163,213.4642,39547.0
2017-06-15 15:10:00,245.38,245.38,245.27,245.31,31620.0,213.4642,213.4642,213.3685,213.4033,31620.0
2017-06-15 15:15:00,245.32,245.43,245.31,245.36,39695.0,213.412,213.5077,213.4033,213.4468,39695.0
2017-06-15 15:20:00,245.36,245.45,245.36,245.4,27392.0,213.4468,213.5251,213.4468,213.4816,27392.0
2017-06-15 15:25:00,245.41,245.47,245.37,245.4,38805.0,213.4903,213.5425,213.4555,213.4816,38805.0
2017-06-15 15:30:00,245.4,245.43,245.34,245.34,24771.0,213.4816,213.5077,213.4294,213.4294,24771.0
2017-06-15 15:35:00,245.34,245.36,245.1,245.11,96030.0,213.4294,213.4468,213.2206,213.2293,96030.0
2017-06-15 15:40:00,245.11,245.12,244.98,245.08,73761.0,213.2293,213.238,213.1162,213.2032,73761.0
2017-06-15 15:45:00,245.07,245.2,245.07,245.17,103191.0,213.1945,213.3076,213.1945,213.2815,103191.0
2017-06-15 15:50:00,245.17,245.25,245.1,245.13,120758.0,213.2815,213.3511,213.2206,213.2467,120758.0
2017-06-15 15:55:00,245.13,245.37,245.09,245.36,247239.0,213.2467,213.4555,213.2119,213.4468,247239.0
2017-06-16 09:30:00,245.53,245.54,245.14,245.15,84100.0,213.5947,213.6034,213.2554,213.2641,84100.0
2017-06-16 09:35:00,245.14,245.17,244.91,245.01,53906.0,213.2554,213.2815,213.0553,213.1423,53906.0
2017-06-16 09:40:00,245.0,245.04,244.6,244.66,112399.0,213.1336,213.1684,212.7857,212.8378,112399.0
2017-06-16 09:45:00,244.65,244.86,244.52,244.86,96301.0,212.8291,213.0118,212.7161,213.0118,96301.0
2017-06-16 09:50:00,244.88,244.96,244.76,244.91,163052.0,213.0292,213.0988,212.9248,213.0553,163052.0
2017-06-16 09:55:00,244.9,244.98,244.76,244.91,174910.0,213.0466,213.1162,212.9248,213.0553,174910.0
2017-06-16 10:00:00,244.91,244.91,244.64,244.88,39130.0,213.0553,213.0553,212.8204,213.0292,39130.0
2017-06-16 10:05:00,244.87,244.95,244.8,244.91,54833.0,213.0205,213.0901,212.9596,213.0553,54833.0
2017-06-16 10:10:00,244.97,244.97,244.74,244.78,122085.0,213.1075,213.1075,212.9074,212.9422,122085.0
2017-06-16 10:15:00,244.79,244.9,244.71,244.71,22083.0,212.9509,213.0466,212.8813,212.8813,22083.0
2017-06-16 10:20:00,244.7,244.79,244.66,244.67,50277.0,212.8726,212.9509,212.8378,212.8465,50277.0
2017-06-16 10:25:00,244.64,244.67,244.49,244.63,116250.0,212.8204,212.8465,212.69,212.8117,116250.0
2017-06-16 10:30:00,244.63,244.66,244.55,244.55,52627.0,212.8117,212.8378,212.7422,212.7422,52627.0
2017-06-16 10:35:00,244.54,244.71,244.54,244.69,40699.0,212.7335,212.8813,212.7335,212.8639,40699.0
2017-06-16 10:40:00,244.64,244.8,244.63,244.75,57396.0,212.8204,212.9596,212.8117,212.9161,57396.0
2017-06-16 10:45:00,244.75,244.78,244.63,244.64,12743.0,212.9161,212.9422,212.8117,212.8204,12743.0
2017-06-16 10:50:00,244.67,244.69,244.39,244.4,18639.0,212.8465,212.8639,212.603,212.6117,18639.0
2017-06-16 10:55:00,244.39,244.59,244.37,244.59,27832.0,212.603,212.777,212.5856,212.777,27832.0
2017-06-16 11:00:00,244.58,244.63,244.54,244.54,36220.0,212.7683,212.8117,212.7335,212.7335,36220.0
2017-06-16 11:05:00,244.58,244.61,244.52,244.54,27670.0,212.7683,212.7943,212.7161,212.7335,27670.0
2017-06-16 11:10:00,244.53,244.66,244.46,244.66,21862.0,212.7248,212.8378,212.6639,212.8378,21862.0
2017-06-16 11:15:00,244.65,244.75,244.59,244.74,22906.0,212.8291,212.9161,212.777,212.9074,22906.0
2017-06-16 11:20:00,244.75,244.77,244.67,244.72,49662.0,212.9161,212.9335,212.8465,212.89,49662.0
2017-06-16 11:25:00,244.71,244.77,244.66,244.75,27905.0,212.8813,212.9335,212.8378,212.9161,27905.0
2017-06-16 11:30:00,244.76,244.93,244.72,244.92,53658.0,212.9248,213.0727,212.89,213.064,53658.0
2017-06-16 11:35:00,244.91,244.96,244.86,244.92,23184.0,213.0553,213.0988,213.0118,213.064,23184.0
2017-06-16 11:40:00,244.92,244.97,244.89,244.95,24628.0,213.064,213.1075,213.0379,213.0901,24628.0
2017-06-16 11:45:00,244.95,244.97,244.85,244.86,18900.0,213.0901,213.1075,213.0031,213.0118,18900.0
2017-06-16 11:50:00,244.86,244.91,244.84,244.88,32753.0,213.0118,213.0553,212.9944,213.0292,32753.0
2017-06-16 11:55:00,244.88,245.02,244.88,245.02,27858.0,213.0292,213.151,213.0292,213.151,27858.0
2017-06-16 12:00:00,245.03,245.11,245.03,245.09,21997.0,213.1597,213.2293,213.1597,213.2119,21997.0
2017-06-16 12:05:00,245.09,245.14,245.06,245.1,10334.0,213.2119,213.2554,213.1858,213.2206,10334.0
2017-06-16 12:10:00,245.11,245.11,245.05,245.06,14129.0,213.2293,213.2293,213.1771,213.1858,14129.0
2017-06-16 12:15:00,245.08,245.09,245.04,245.08,7124.0,213.2032,213.2119,213.1684,213.2032,7124.0
2017-06-16 12:20:00,245.09,245.11,245.08,245.1,7240.0,213.2119,213.2293,213.2032,213.2206,7240.0
2017-06-16 12:25:00,245.1,245.13,245.07,245.12,35820.0,213.2206,213.2467,213.1945,213.238,35820.0
2017-06-16 12:30:00,245.13,245.18,245.09,245.18,17291.0,213.2467,213.2902,213.2119,213.2902,17291.0
2017-06-16 12:35:00,245.17,245.17,245.07,245.12,35040.0,213.2815,213.2815,213.1945,213.238,35040.0
2017-06-16 12:40:00,245.12,245.14,245.1,245.13,101963.0,213.238,213.2554,213.2206,213.2467,101963.0
2017-06-16 12:45:00,245.13,245.13,245.06,245.06,105332.0,213.2467,213.2467,213.1858,213.1858,105332.0
2017-06-16 12:50:00,245.07,245.12,245.06,245.11,17376.0,213.1945,213.238,213.1858,213.2293,17376.0
2017-06-16 12:55:00,245.11,245.11,245.0,245.01,12710.0,213.2293,213.2293,213.1336,213.1423,12710.0
2017-06-16 13:00:00,245.03,245.06,245.0,245.06,11691.0,213.1597,213.1858,213.1336,213.1858,11691.0
2017-06-16 13:05:00,245.09,245.12,245.08,245.08,24694.0,213.2119,213.238,213.2032,213.2032,24694.0
2017-06-16 13:10:00,245.11,245.11,244.91,244.91,22247.0,213.2293,213.2293,213.0553,213.0553,22247.0
2017-06-16 13:15:00,244.94,244.94,244.86,244.94,17703.0,213.0814,213.0814,213.0118,213.0814,17703.0
2017-06-16 13:20:00,244.97,245.01,244.94,244.96,18126.0,213.1075,213.1423,213.0814,213.0988,18126.0
2017-06-16 13:25:00,244.97,244.99,244.95,244.97,24655.0,213.1075,213.1249,213.0901,213.1075,24655.0
2017-06-16 13:30:00,244.98,244.99,244.86,244.95,34430.0,213.1162,213.1249,213.0118,213.0901,34430.0
2017-06-16 13:35:00,244.96,245.02,244.94,245.0,8919.0,213.0988,213.151,213.0814,213.1336,8919.0
2017-06-16 13:40:00,244.99,245.04,244.98,245.01,10394.0,213.1249,213.1684,213.1162,213.1423,10394.0
2017-06-16 13:45:00,245.01,245.04,244.97,244.99,8050.0,213.1423,213.1684,213.1075,213.1249,8050.0
2017-06-16 13:50:00,245.0,245.02,244.94,244.95,28840.0,213.1336,213.151,213.0814,213.0901,28840.0
2017-06-16 13:55:00,244.97,245.07,244.93,245.07,14532.0,213.1075,213.1945,213.0727,213.1945,14532.0
2017-06-16 14:00:00,245.08,245.13,245.04,245.04,12772.0,213.2032,213.2467,213.1684,213.1684,12772.0
2017-06-16 14:05:00,245.05,245.11,245.02,245.11,19134.0,213.1771,213.2293,213.151,213.2293,19134.0
2017-06-16 14:10:00,245.12,245.14,245.06,245.08,14094.0,213.238,213.2554,213.1858,213.2032,14094.0
2017-06-16 14:15:00,245.07,245.08,245.03,245.07,13041.0,213.1945,213.2032,213.1597,213.1945,13041.0
2017-06-16 14:20:00,245.07,245.19,245.06,245.14,15023.0,213.1945,213.2989,213.1858,213.2554,15023.0
2017-06-16 14:25:00,245.17,245.18,245.06,245.07,25291.0,213.2815,213.2902,213.1858,213.1945,25291.0
2017-06-16 14:30:00,245.08,245.18,245.08,245.16,18056.0,213.2032,213.2902,213.2032,213.2728,18056.0
2017-06-16 14:35:00,245.16,245.17,245.02,245.05,36934.0,213.2728,213.2815,213.151,213.1771,36934.0
2017-06-16 14:40:00,245.04,245.05,245.01,245.04,29035.0,213.1684,213.1771,213.1423,213.1684,29035.0
2017-06-16 14:45:00,245.05,245.12,245.04,245.1,50262.0,213.1771,213.238,213.1684,213.2206,50262.0
2017-06-16 14:50:00,245.12,245.27,245.11,245.23,85218.0,213.238,213.3685,213.2293,213.3337,85218.0
2017-06-16 14:55:00,245.22,245.24,245.18,245.19,22169.0,213.325,213.3424,213.2902,213.2989,22169.0
2017-06-16 15:00:00,245.17,245.28,245.15,245.17,33465.0,213.2815,213.3772,213.2641,213.2815,33465.0
2017-06-16 15:05:00,245.17,245.23,245.13,245.14,31561.0,213.2815,213.3337,213.2467,213.2554,31561.0
2017-06-16 15:10:00,245.15,245.19,244.94,244.98,84273.0,213.2641,213.2989,213.0814,213.1162,84273.0
2017-06-16 15:15:00,244.98,245.07,244.97,245.06,30199.0,213.1162,213.1945,213.1075,213.1858,30199.0
2017-06-16 15:20:00,245.06,245.12,245.03,245.11,32300.0,213.1858,213.238,213.1597,213.2293,32300.0
2017-06-16 15:25:00,245.11,245.11,245.02,245.06,32461.0,213.2293,213.2293,213.151,213.1858,32461.0
2017-06-16 15:30:00,245.06,245.08,245.0,245.04,44410.0,213.1858,213.2032,213.1336,213.1684,44410.0
2017-06-16 15:35:00,245.05,245.15,244.98,245.15,34596.0,213.1771,213.2641,213.1162,213.2641,34596.0
2017-06-16 15:40:00,245.14,245.19,245.09,245.17,29165.0,213.2554,213.2989,213.2119,213.2815,29165.0
2017-06-16 15:45:00,245.17,245.19,245.08,245.13,52412.0,213.2815,213.2989,213.2032,213.2467,52412.0
2017-06-16 15:50:00,245.14,245.26,245.14,245.25,73634.0,213.2554,213.3598,213.2554,213.3511,73634.0
2017-06-16 15:55:00,245.26,245.41,245.22,245.36,1529927.0,213.3598,213.4903,213.325,213.4468,1529927.0
2017-06-19 09:30:00,246.34,246.41,246.22,246.3,204029.0,214.2993,214.3602,214.1949,214.2645,204029.0
2017-06-19 09:35:00,246.29,246.57,246.28,246.57,107314.0,214.2558,214.4994,214.2471,214.4994,107314.0
2017-06-19 09:40:00,246.56,246.61,246.51,246.51,53714.0,214.4907,214.5342,214.4472,214.4472,53714.0
2017-06-19 09:45:00,246.51,246.64,246.48,246.64,27628.0,214.4472,214.5603,214.4211,214.5603,27628.0
2017-06-19 09:50:00,246.64,246.64,246.55,246.63,19617.0,214.5603,214.5603,214.482,214.5516,19617.0
2017-06-19 09:55:00,246.62,246.65,246.56,246.65,40848.0,214.5429,214.569,214.4907,214.569,40848.0
2017-06-19 10:00:00,246.66,247.01,246.62,247.0,71840.0,214.5777,214.8822,214.5429,214.8735,71840.0
2017-06-19 10:05:00,246.99,247.12,246.94,247.03,29706.0,214.8648,214.9779,214.8213,214.8996,29706.0
2017-06-19 10:10:00,247.05,247.12,247.01,247.04,25983.0,214.917,214.9779,214.8822,214.9083,25983.0
2017-06-19 10:15:00,247.04,247.07,246.95,247.02,173297.0,214.9083,214.9344,214.83,214.8909,173297.0
2017-06-19 10:20:00,247.04,247.08,247.02,247.02,13399.0,214.9083,214.9431,214.8909,214.8909,13399.0
2017-06-19 10:25:00,247.0,247.14,246.99,247.1,11688.0,214.8735,214.9953,214.8648,214.9605,11688.0
2017-06-19 10:30:00,247.12,247.33,247.11,247.14,50114.0,214.9779,215.1606,214.9692,214.9953,50114.0
2017-06-19 10:35:00,247.14,247.15,247.02,247.05,26425.0,214.9953,215.004,214.8909,214.917,26425.0
2017-06-19 10:40:00,247.08,247.1,247.01,247.05,20862.0,214.9431,214.9605,214.8822,214.917,20862.0
2017-06-19 10:45:00,247.03,247.06,247.0,247.06,11069.0,214.8996,214.9257,214.8735,214.9257,11069.0
2017-06-19 10:50:00,247.06,247.07,246.98,246.99,9010.0,214.9257,214.9344,214.8561,214.8648,9010.0
2017-06-19 10:55:00,247.01,247.03,246.95,246.95,16067.0,214.8822,214.8996,214.83,214.83,16067.0
2017-06-19 11:00:00,246.95,247.0,246.91,246.93,12273.0,214.83,214.8735,214.7952,214.8126,12273.0
2017-06-19 11:05:00,246.94,247.01,246.92,246.98,13197.0,214.8213,214.8822,214.8039,214.8561,13197.0
2017-06-19 11:10:00,246.99,247.01,246.97,247.0,22494.0,214.8648,214.8822,214.8474,214.8735,22494.0
2017-06-19 11:15:00,247.03,247.04,246.92,246.96,3816.0,214.8996,214.9083,214.8039,214.8387,3816.0
2017-06-19 11:20:00,246.97,247.0,246.88,246.92,27790.0,214.8474,214.8735,214.7691,214.8039,27790.0
2017-06-19 11:25:00,246.93,246.93,246.83,246.91,23049.0,214.8126,214.8126,214.7256,214.7952,23049.0
2017-06-19 11:30:00,246.92,246.97,246.9,246.94,139512.0,214.8039,214.8474,214.7865,214.8213,139512.0
2017-06-19 11:35:00,246.92,246.99,246.91,246.98,180070.0,214.8039,214.8648,214.7952,214.8561,180070.0
2017-06-19 11:40:00,246.98,247.02,246.95,246.98,11674.0,214.8561,214.8909,214.83,214.8561,11674.0
2017-06-19 11:45:00,246.98,247.07,246.98,247.04,9337.0,214.8561,214.9344,214.8561,214.9083,9337.0
2017-06-19 11:50:00,247.04,247.05,247.01,247.02,12775.0,214.9083,214.917,214.8822,214.8909,12775.0
2017-06-19 11:55:00,247.02,247.1,247.0,247.03,20703.0,214.8909,214.9605,214.8735,214.8996,20703.0
2017-06-19 12:00:00,247.05,247.12,247.04,247.11,22413.0,214.917,214.9779,214.9083,214.9692,22413.0
2017-06-19 12:05:00,247.1,247.12,247.05,247.09,15234.0,214.9605,214.9779,214.917,214.9518,15234.0
2017-06-19 12:10:00,247.1,247.11,247.06,247.1,11717.0,214.9605,214.9692,214.9257,214.9605,11717.0
2017-06-19 12:15:00,247.12,247.18,247.12,247.16,6451.0,214.9779,215.0301,214.9779,215.0127,6451.0
2017-06-19 12:20:00,247.2,247.21,247.18,247.21,8966.0,215.0475,215.0562,215.0301,215.0562,8966.0
2017-06-19 12:25:00,247.2,247.22,247.17,247.18,9081.0,215.0475,215.0649,215.0214,215.0301,9081.0
2017-06-19 12:30:00,247.18,247.19,247.04,247.07,15456.0,215.0301,215.0388,214.9083,214.9344,15456.0
2017-06-19 12:35:00,247.07,247.13,247.04,247.1,6308.0,214.9344,214.9866,214.9083,214.9605,6308.0
2017-06-19 12:40:00,247.12,247.13,247.08,247.1,4273.0,214.9779,214.9866,214.9431,214.9605,4273.0
2017-06-19 12:45:00,247.13,247.18,247.12,247.16,4615.0,214.9866,215.0301,214.9779,215.0127,4615.0
2017-06-19 12:50:00,247.15,247.21,247.15,247.18,6778.0,215.004,215.0562,215.004,215.0301,6778.0
2017-06-19 12:55:00,247.19,247.22,247.17,247.17,5551.0,215.0388,215.0649,215.0214,215.0214,5551.0
2017-06-19 13:00:00,247.18,247.26,247.18,247.26,4055.0,215.0301,215.0997,215.0301,215.0997,4055.0
2017-06-19 13:05:00,247.26,247.27,247.22,247.25,11761.0,215.0997,215.1084,215.0649,215.091,11761.0
2017-06-19 13:10:00,247.25,247.26,247.23,247.24,13771.0,215.091,215.0997,215.0736,215.0823,13771.0
2017-06-19 13:15:00,247.24,247.28,247.22,247.24,10770.0,215.0823,215.1171,215.0649,215.0823,10770.0
2017-06-19 13:20:00,247.24,247.28,247.24,247.27,6522.0,215.0823,215.1171,215.0823,215.1084,6522.0
2017-06-19 13:25:00,247.26,247.28,247.23,247.27,17167.0,215.0997,215.1171,215.0736,215.1084,17167.0
2017-06-19 13:30:00,247.28,247.35,247.28,247.32,13014.0,215.1171,215.178,215.1171,215.1519,13014.0
2017-06-19 13:35:00,247.32,247.42,247.3,247.32,24915.0,215.1519,215.2389,215.1345,215.1519,24915.0
2017-06-19 13:40:00,247.3,247.31,247.27,247.28,15758.0,215.1345,215.1432,215.1084,215.1171,15758.0
2017-06-19 13:45:00,247.26,247.28,247.23,247.26,140887.0,215.0997,215.1171,215.0736,215.0997,140887.0
2017-06-19 13:50:00,247.26,247.28,247.22,247.23,6240.0,215.0997,215.1171,215.0649,215.0736,6240.0
2017-06-19 13:55:00,247.22,247.23,247.18,247.2,10020.0,215.0649,215.0736,215.0301,215.0475,10020.0
2017-06-19 14:00:00,247.2,247.21,247.16,247.18,8233.0,215.0475,215.0562,215.0127,215.0301,8233.0
2017-06-19 14:05:00,247.17,247.18,247.09,247.15,17059.0,215.0214,215.0301,214.9518,215.004,17059.0
2017-06-19 14:10:00,247.16,247.19,247.13,247.13,17886.0,215.0127,215.0388,214.9866,214.9866,17886.0
2017-06-19 14:15:00,247.12,247.17,247.09,247.14,13709.0,214.9779,215.0214,214.9518,214.9953,13709.0
2017-06-19 14:20:00,247.13,247.14,247.0,247.0,21842.0,214.9866,214.9953,214.8735,214.8735,21842.0
2017-06-19 14:25:00,246.99,247.05,246.99,247.03,20514.0,214.8648,214.917,214.8648,214.8996,20514.0
2017-06-19 14:30:00,247.03,247.1,247.01,247.03,18516.0,214.8996,214.9605,214.8822,214.8996,18516.0
2017-06-19 14:35:00,247.04,247.05,247.01,247.03,10541.0,214.9083,214.917,214.8822,214.8996,10541.0
2017-06-19 14:40:00,247.03,247.13,247.03,247.12,13557.0,214.8996,214.9866,214.8996,214.9779,13557.0
2017-06-19 14:45:00,247.13,247.13,247.0,247.0,11233.0,214.9866,214.9866,214.8735,214.8735,11233.0
2017-06-19 14:50:00,247.01,247.01,246.91,246.95,35632.0,214.8822,214.8822,214.7952,214.83,35632.0
2017-06-19 14:55:00,246.98,246.98,246.92,246.98,18510.0,214.8561,214.8561,214.8039,214.8561,18510.0
2017-06-19 15:00:00,247.0,247.05,246.99,247.02,14428.0,214.8735,214.917,214.8648,214.8909,14428.0
2017-06-19 15:05:00,247.01,247.09,247.0,247.08,12681.0,214.8822,214.9518,214.8735,214.9431,12681.0
2017-06-19 15:10:00,247.09,247.09,247.04,247.09,30650.0,214.9518,214.9518,214.9083,214.9518,30650.0
2017-06-19 15:15:00,247.09,247.18,247.09,247.16,20727.0,214.9518,215.0301,214.9518,215.0127,20727.0
2017-06-19 15:20:00,247.16,247.18,247.14,247.15,18787.0,215.0127,215.0301,214.9953,215.004,18787.0
2017-06-19 15:25:00,247.15,247.18,247.13,247.17,53133.0,215.004,215.0301,214.9866,215.0214,53133.0
2017-06-19 15:30:00,247.17,247.18,247.13,247.14,21831.0,215.0214,215.0301,214.9866,214.9953,21831.0
2017-06-19 15:35:00,247.14,247.27,247.14,247.25,24659.0,214.9953,215.1084,214.9953,215.091,24659.0
2017-06-19 15:40:00,247.26,247.31,247.21,247.3,23862.0,215.0997,215.1432,215.0562,215.1345,23862.0
2017-06-19 15:45:00,247.3,247.37,247.3,247.35,27257.0,215.1345,215.1954,215.1345,215.178,27257.0
2017-06-19 15:50:00,247.37,247.49,247.36,247.42,98303.0,215.1954,215.2998,215.1867,215.2389,98303.0
2017-06-19 15:55:00,247.41,247.41,247.27,247.37,148464.0,215.2302,215.2302,215.1084,215.1954,148464.0
2017-06-20 09:30:00,246.99,247.0,246.79,246.85,89941.0,214.8648,214.8735,214.6908,214.743,89941.0
2017-06-20 09:35:00,246.85,246.96,246.79,246.91,43695.0,214.743,214.8387,214.6908,214.7952,43695.0
2017-06-20 09:40:00,246.91,247.0,246.9,246.9,27627.0,214.7952,214.8735,214.7865,214.7865,27627.0
2017-06-20 09:45:00,246.9,246.9,246.66,246.73,34570.0,214.7865,214.7865,214.5777,214.6386,34570.0
2017-06-20 09:50:00,246.73,246.78,246.66,246.7,28000.0,214.6386,214.6821,214.5777,214.6125,28000.0
2017-06-20 09:55:00,246.7,246.7,246.58,246.59,58169.0,214.6125,214.6125,214.5081,214.5168,58169.0
2017-06-20 10:00:00,246.59,246.66,246.5,246.64,43684.0,214.5168,214.5777,214.4385,214.5603,43684.0
2017-06-20 10:05:00,246.64,246.74,246.63,246.7,120672.0,214.5603,214.6473,214.5516,214.6125,120672.0
2017-06-20 10:10:00,246.71,246.73,246.65,246.69,39181.0,214.6212,214.6386,214.569,214.6038,39181.0
2017-06-20 10:15:00,246.69,246.85,246.67,246.8,49352.0,214.6038,214.743,214.5864,214.6995,49352.0
2017-06-20 10:20:00,246.82,246.82,246.74,246.74,16597.0,214.7169,214.7169,214.6473,214.6473,16597.0
2017-06-20 10:25:00,246.75,246.78,246.62,246.63,25837.0,214.656,214.6821,214.5429,214.5516,25837.0
2017-06-20 10:30:00,246.61,246.72,246.59,246.71,23965.0,214.5342,214.6299,214.5168,214.6212,23965.0
2017-06-20 10:35:00,246.7,246.74,246.59,246.68,35252.0,214.6125,214.6473,214.5168,214.5951,35252.0
2017-06-20 10:40:00,246.69,246.82,246.69,246.8,17936.0,214.6038,214.7169,214.6038,214.6995,17936.0
2017-06-20 10:45:00,246.78,246.88,246.75,246.87,20045.0,214.6821,214.7691,214.656,214.7604,20045.0
2017-06-20 10:50:00,246.87,246.9,246.82,246.83,29782.0,214.7604,214.7865,214.7169,214.7256,29782.0
2017-06-20 10:55:00,246.82,246.83,246.75,246.82,38184.0,214.7169,214.7256,214.656,214.7169,38184.0
2017-06-20 11:00:00,246.82,246.82,246.73,246.75,12593.0,214.7169,214.7169,214.6386,214.656,12593.0
2017-06-20 11:05:00,246.76,246.77,246.7,246.76,22736.0,214.6647,214.6734,214.6125,214.6647,22736.0
2017-06-20 11:10:00,246.73,246.74,246.64,246.65,12227.0,214.6386,214.6473,214.5603,214.569,12227.0
2017-06-20 11:15:00,246.66,246.67,246.57,246.61,17055.0,214.5777,214.5864,214.4994,214.5342,17055.0
2017-06-20 11:20:00,246.63,246.65,246.57,246.59,14540.0,214.5516,214.569,214.4994,214.5168,14540.0
2017-06-20 11:25:00,246.6,246.62,246.48,246.54,206873.0,214.5255,214.5429,214.4211,214.4733,206873.0
2017-06-20 11:30:00,246.53,246.63,246.47,246.59,22801.0,214.4646,214.5516,214.4124,214.5168,22801.0
2017-06-20 11:35:00,246.59,246.6,246.48,246.5,30356.0,214.5168,214.5255,214.4211,214.4385,30356.0
2017-06-20 11:40:00,246.51,246.61,246.47,246.6,19499.0,214.4472,214.5342,214.4124,214.5255,19499.0
2017-06-20 11:45:00,246.6,246.66,246.57,246.63,29199.0,214.5255,214.5777,214.4994,214.5516,29199.0
2017-06-20 11:50:00,246.64,246.66,246.6,246.6,10944.0,214.5603,214.5777,214.5255,214.5255,10944.0
2017-06-20 11:55:00,246.61,246.61,246.48,246.49,11703.0,214.5342,214.5342,214.4211,214.4298,11703.0
2017-06-20 12:00:00,246.49,246.55,246.47,246.52,16080.0,214.4298,214.482,214.4124,214.4559,16080.0
2017-06-20 12:05:00,246.51,246.6,246.49,246.56,11084.0,214.4472,214.5255,214.4298,214.4907,11084.0
2017-06-20 12:10:00,246.57,246.58,246.52,246.54,25070.0,214.4994,214.5081,214.4559,214.4733,25070.0
2017-06-20 12:15:00,246.54,246.55,246.4,246.45,31597.0,214.4733,214.482,214.3515,214.395,31597.0
2017-06-20 12:20:00,246.46,246.49,246.2,246.27,32719.0,214.4037,214.4298,214.1775,214.2384,32719.0
2017-06-20 12:25:00,246.25,246.28,246.11,246.18,30684.0,214.221,214.2471,214.0992,214.1601,30684.0
2017-06-20 12:30:00,246.18,246.27,246.17,246.27,21278.0,214.1601,214.2384,214.1514,214.2384,21278.0
2017-06-20 12:35:00,246.28,246.31,246.26,246.27,9883.0,214.2471,214.2732,214.2297,214.2384,9883.0
2017-06-20 12:40:00,246.24,246.34,246.22,246.32,23823.0,214.2123,214.2993,214.1949,214.2819,23823.0
2017-06-20 12:45:00,246.3,246.31,246.2,246.25,16415.0,214.2645,214.2732,214.1775,214.221,16415.0
2017-06-20 12:50:00,246.25,246.35,246.22,246.35,23155.0,214.221,214.308,214.1949,214.308,23155.0
2017-06-20 12:55:00,246.35,246.54,246.34,246.53,48146.0,214.308,214.4733,214.2993,214.4646,48146.0
2017-06-20 13:00:00,246.54,246.6,246.52,246.54,13655.0,214.4733,214.5255,214.4559,214.4733,13655.0
2017-06-20 13:05:00,246.52,246.56,246.51,246.52,6305.0,214.4559,214.4907,214.4472,214.4559,6305.0
2017-06-20 13:10:00,246.55,246.55,246.5,246.51,90970.0,214.482,214.482,214.4385,214.4472,90970.0
2017-06-20 13:15:00,246.5,246.5,246.46,246.47,7046.0,214.4385,214.4385,214.4037,214.4124,7046.0
2017-06-20 13:20:00,246.49,246.6,246.49,246.58,4980.0,214.4298,214.5255,214.4298,214.5081,4980.0
2017-06-20 13:25:00,246.56,246.56,246.41,246.45,18867.0,214.4907,214.4907,214.3602,214.395,18867.0
2017-06-20 13:30:00,246.45,246.49,246.43,246.47,12522.0,214.395,214.4298,214.3776,214.4124,12522.0
2017-06-20 13:35:00,246.48,246.51,246.45,246.45,4461.0,214.4211,214.4472,214.395,214.395,4461.0
2017-06-20 13:40:00,246.46,246.46,246.39,246.45,12332.0,214.4037,214.4037,214.3428,214.395,12332.0
2017-06-20 13:45:00,246.46,246.47,246.42,246.45,12683.0,214.4037,214.4124,214.3689,214.395,12683.0
2017-06-20 13:50:00,246.44,246.46,246.4,246.46,23410.0,214.3863,214.4037,214.3515,214.4037,23410.0
2017-06-20 13:55:00,246.46,246.48,246.4,246.47,9498.0,214.4037,214.4211,214.3515,214.4124,9498.0
2017-06-20 14:00:00,246.46,246.57,246.46,246.51,14308.0,214.4037,214.4994,214.4037,214.4472,14308.0
2017-06-20 14:05:00,246.52,246.55,246.47,246.49,14423.0,214.4559,214.482,214.4124,214.4298,14423.0
2017-06-20 14:10:00,246.5,246.5,246.43,246.45,10787.0,214.4385,214.4385,214.3776,214.395,10787.0
2017-06-20 14:15:00,246.45,246.45,246.35,246.37,10381.0,214.395,214.395,214.308,214.3254,10381.0
2017-06-20 14:20:00,246.38,246.4,246.32,246.33,22019.0,214.3341,214.3515,214.2819,214.2906,22019.0
2017-06-20 14:25:00,246.33,246.33,246.2,246.23,18093.0,214.2906,214.2906,214.1775,214.2036,18093.0
2017-06-20 14:30:00,246.23,246.34,246.2,246.26,9187.0,214.2036,214.2993,214.1775,214.2297,9187.0
2017-06-20 14:35:00,246.26,246.26,246.12,246.21,36198.0,214.2297,214.2297,214.1079,214.1862,36198.0
2017-06-20 14:40:00,246.21,246.23,246.12,246.22,44761.0,214.1862,214.2036,214.1079,214.1949,44761.0
2017-06-20 14:45:00,246.23,246.24,246.16,246.16,29458.0,214.2036,214.2123,214.1427,214.1427,29458.0
2017-06-20 14:50:00,246.16,246.32,246.15,246.29,36253.0,214.1427,214.2819,214.134,214.2558,36253.0
2017-06-20 14:55:00,246.3,246.33,246.26,246.27,19566.0,214.2645,214.2906,214.2297,214.2384,19566.0
2017-06-20 15:00:00,246.28,246.4,246.28,246.4,21457.0,214.2471,214.3515,214.2471,214.3515,21457.0
2017-06-20 15:05:00,246.38,246.39,246.23,246.25,15815.0,214.3341,214.3428,214.2036,214.221,15815.0
2017-06-20 15:10:00,246.26,246.37,246.22,246.37,44076.0,214.2297,214.3254,214.1949,214.3254,44076.0
2017-06-20 15:15:00,246.39,246.48,246.33,246.33,26714.0,214.3428,214.4211,214.2906,214.2906,26714.0
2017-06-20 15:20:00,246.34,246.36,246.26,246.28,7161.0,214.2993,214.3167,214.2297,214.2471,7161.0
2017-06-20 15:25:00,246.28,246.3,246.14,246.29,23525.0,214.2471,214.2645,214.1253,214.2558,23525.0
2017-06-20 15:30:00,246.26,246.27,245.99,246.14,71732.0,214.2297,214.2384,213.9949,214.1253,71732.0
2017-06-20 15:35:00,246.13,246.18,246.01,246.14,26189.0,214.1166,214.1601,214.0123,214.1253,26189.0
2017-06-20 15:40:00,246.12,246.13,245.92,245.95,57799.0,214.1079,214.1166,213.934,213.9601,57799.0
2017-06-20 15:45:00,245.93,245.98,245.74,245.75,38033.0,213.9427,213.9862,213.7774,213.7861,38033.0
2017-06-20 15:50:00,245.78,245.89,245.78,245.8,21149.0,213.8122,213.9079,213.8122,213.8296,21149.0
2017-06-20 15:55:00,245.8,245.9,245.78,245.78,105115.0,213.8296,213.9166,213.8122,213.8122,105115.0
2017-06-21 09:30:00,246.17,246.18,245.98,246.04,81785.0,214.1514,214.1601,213.9862,214.0384,81785.0
2017-06-21 09:35:00,246.01,246.08,245.88,246.0,66152.0,214.0123,214.0732,213.8992,214.0036,66152.0
2017-06-21 09:40:00,246.0,246.09,245.9,245.91,37120.0,214.0036,214.0819,213.9166,213.9253,37120.0
2017-06-21 09:45:00,245.9,246.08,245.85,245.97,53077.0,213.9166,214.0732,213.8731,213.9775,53077.0
2017-06-21 09:50:00,245.97,246.08,245.8,245.81,42769.0,213.9775,214.0732,213.8296,213.8383,42769.0
2017-06-21 09:55:00,245.83,245.91,245.81,245.84,13411.0,213.8557,213.9253,213.8383,213.8644,13411.0
2017-06-21 10:00:00,245.85,246.01,245.85,245.9,38515.0,213.8731,214.0123,213.8731,213.9166,38515.0
2017-06-21 10:05:00,245.88,246.06,245.86,246.01,50457.0,213.8992,214.0558,213.8818,214.0123,50457.0
2017-06-21 10:10:00,245.98,245.99,245.84,245.88,36845.0,213.9862,213.9949,213.8644,213.8992,36845.0
2017-06-21 10:15:00,245.87,246.0,245.81,245.84,23271.0,213.8905,214.0036,213.8383,213.8644,23271.0
2017-06-21 10:20:00,245.85,245.99,245.84,245.98,25525.0,213.8731,213.9949,213.8644,213.9862,25525.0
2017-06-21 10:25:00,245.94,245.96,245.87,245.94,11902.0,213.9514,213.9688,213.8905,213.9514,11902.0
2017-06-21 10:30:00,245.95,246.15,245.95,246.06,38533.0,213.9601,214.134,213.9601,214.0558,38533.0
2017-06-21 10:35:00,246.08,246.1,245.93,246.02,40454.0,214.0732,214.0905,213.9427,214.021,40454.0
2017-06-21 10:40:00,246.05,246.34,246.05,246.31,266827.0,214.0471,214.2993,214.0471,214.2732,266827.0
2017-06-21 10:45:00,246.26,246.27,246.18,246.2,30120.0,214.2297,214.2384,214.1601,214.1775,30120.0
2017-06-21 10:50:00,246.23,246.29,246.16,246.17,13672.0,214.2036,214.2558,214.1427,214.1514,13672.0
2017-06-21 10:55:00,246.16,246.17,245.99,245.99,14355.0,214.1427,214.1514,213.9949,213.9949,14355.0
2017-06-21 11:00:00,245.95,245.95,245.65,245.67,32507.0,213.9601,213.9601,213.6991,213.7165,32507.0
2017-06-21 11:05:00,245.67,245.72,245.64,245.66,21640.0,213.7165,213.76,213.6904,213.7078,21640.0
2017-06-21 11:10:00,245.67,245.68,245.51,245.53,7981.0,213.7165,213.7252,213.5773,213.5947,7981.0
2017-06-21 11:15:00,245.5,245.5,245.41,245.43,27020.0,213.5686,213.5686,213.4903,213.5077,27020.0
2017-06-21 11:20:00,245.48,245.62,245.48,245.49,67581.0,213.5512,213.673,213.5512,213.5599,67581.0
2017-06-21 11:25:00,245.54,245.59,245.49,245.58,148973.0,213.6034,213.6469,213.5599,213.6382,148973.0
2017-06-21 11:30:00,245.59,245.68,245.56,245.62,31995.0,213.6469,213.7252,213.6208,213.673,31995.0
2017-06-21 11:35:00,245.66,245.69,245.63,245.64,17161.0,213.7078,213.7339,213.6817,213.6904,17161.0
2017-06-21 11:40:00,245.64,245.92,245.64,245.91,46161.0,213.6904,213.934,213.6904,213.9253,46161.0
2017-06-21 11:45:00,245.93,245.93,245.83,245.87,14782.0,213.9427,213.9427,213.8557,213.8905,14782.0
2017-06-21 11:50:00,245.86,245.9,245.82,245.85,12576.0,213.8818,213.9166,213.847,213.8731,12576.0
2017-06-21 11:55:00,245.87,245.94,245.84,245.94,7648.0,213.8905,213.9514,213.8644,213.9514,7648.0
2017-06-21 12:00:00,245.93,245.93,245.8,245.81,9446.0,213.9427,213.9427,213.8296,213.8383,9446.0
2017-06-21 12:05:00,245.8,245.85,245.78,245.85,5213.0,213.8296,213.8731,213.8122,213.8731,5213.0
2017-06-21 12:10:00,245.86,245.9,245.83,245.83,5556.0,213.8818,213.9166,213.8557,213.8557,5556.0
2017-06-21 12:15:00,245.78,245.81,245.68,245.7,34534.0,213.8122,213.8383,213.7252,213.7426,34534.0
2017-06-21 12:20:00,245.71,245.83,245.71,245.81,4483.0,213.7513,213.8557,213.7513,213.8383,4483.0
2017-06-21 12:25:00,245.84,245.87,245.78,245.84,9448.0,213.8644,213.8905,213.8122,213.8644,9448.0
2017-06-21 12:30:00,245.84,245.94,245.81,245.81,25857.0,213.8644,213.9514,213.8383,213.8383,25857.0
2017-06-21 12:35:00,245.81,245.81,245.68,245.75,64666.0,213.8383,213.8383,213.7252,213.7861,64666.0
2017-06-21 12:40:00,245.72,245.75,245.61,245.7,27520.0,213.76,213.7861,213.6643,213.7426,27520.0
2017-06-21 12:45:00,245.61,245.69,245.54,245.61,18613.0,213.6643,213.7339,213.6034,213.6643,18613.0
2017-06-21 12:50:00,245.56,245.65,245.56,245.65,6833.0,213.6208,213.6991,213.6208,213.6991,6833.0
2017-06-21 12:55:00,245.62,245.62,245.41,245.41,18676.0,213.673,213.673,213.4903,213.4903,18676.0
2017-06-21 13:00:00,245.43,245.51,245.42,245.51,11049.0,213.5077,213.5773,213.499,213.5773,11049.0
2017-06-21 13:05:00,245.52,245.53,245.42,245.51,22976.0,213.586,213.5947,213.499,213.5773,22976.0
2017-06-21 13:10:00,245.51,245.52,245.38,245.46,26623.0,213.5773,213.586,213.4642,213.5338,26623.0
2017-06-21 13:15:00,245.46,245.57,245.45,245.56,6404.0,213.5338,213.6295,213.5251,213.6208,6404.0
2017-06-21 13:20:00,245.59,245.61,245.54,245.54,11820.0,213.6469,213.6643,213.6034,213.6034,11820.0
2017-06-21 13:25:00,245.57,245.57,245.49,245.52,8587.0,213.6295,213.6295,213.5599,213.586,8587.0
2017-06-21 13:30:00,245.53,245.62,245.53,245.57,8286.0,213.5947,213.673,213.5947,213.6295,8286.0
2017-06-21 13:35:00,245.57,245.59,245.49,245.53,8425.0,213.6295,213.6469,213.5599,213.5947,8425.0
2017-06-21 13:40:00,245.53,245.54,245.43,245.48,11460.0,213.5947,213.6034,213.5077,213.5512,11460.0
2017-06-21 13:45:00,245.46,245.46,245.37,245.38,11695.0,213.5338,213.5338,213.4555,213.4642,11695.0
2017-06-21 13:50:00,245.39,245.44,245.17,245.23,36872.0,213.4729,213.5164,213.2815,213.3337,36872.0
2017-06-21 13:55:00,245.23,245.3,245.16,245.29,16788.0,213.3337,213.3946,213.2728,213.3859,16788.0
2017-06-21 14:00:00,245.29,245.35,245.25,245.28,8188.0,213.3859,213.4381,213.3511,213.3772,8188.0
2017-06-21 14:05:00,245.27,245.37,245.18,245.34,17554.0,213.3685,213.4555,213.2902,213.4294,17554.0
2017-06-21 14:10:00,245.34,245.42,245.32,245.41,11730.0,213.4294,213.499,213.412,213.4903,11730.0
2017-06-21 14:15:00,245.4,245.53,245.4,245.43,18147.0,213.4816,213.5947,213.4816,213.5077,18147.0
2017-06-21 14:20:00,245.45,245.48,245.38,245.38,12339.0,213.5251,213.5512,213.4642,213.4642,12339.0
2017-06-21 14:25:00,245.38,245.45,245.31,245.32,9541.0,213.4642,213.5251,213.4033,213.412,9541.0
2017-06-21 14:30:00,245.32,245.48,245.31,245.45,12685.0,213.412,213.5512,213.4033,213.5251,12685.0
2017-06-21 14:35:00,245.43,245.75,245.43,245.69,35249.0,213.5077,213.7861,213.5077,213.7339,35249.0
2017-06-21 14:40:00,245.69,245.77,245.67,245.72,19859.0,213.7339,213.8035,213.7165,213.76,19859.0
2017-06-21 14:45:00,245.71,245.76,245.66,245.72,15500.0,213.7513,213.7948,213.7078,213.76,15500.0
2017-06-21 14:50:00,245.74,245.81,245.71,245.77,26317.0,213.7774,213.8383,213.7513,213.8035,26317.0
2017-06-21 14:55:00,245.74,245.76,245.7,245.71,20362.0,213.7774,213.7948,213.7426,213.7513,20362.0
2017-06-21 15:00:00,245.7,245.76,245.59,245.64,24651.0,213.7426,213.7948,213.6469,213.6904,24651.0
2017-06-21 15:05:00,245.63,245.67,245.59,245.67,17218.0,213.6817,213.7165,213.6469,213.7165,17218.0
2017-06-21 15:10:00,245.7,245.73,245.67,245.68,16367.0,213.7426,213.7687,213.7165,213.7252,16367.0
2017-06-21 15:15:00,245.64,245.7,245.6,245.7,35025.0,213.6904,213.7426,213.6556,213.7426,35025.0
2017-06-21 15:20:00,245.72,245.74,245.64,245.66,19679.0,213.76,213.7774,213.6904,213.7078,19679.0
2017-06-21 15:25:00,245.64,245.7,245.59,245.69,18075.0,213.6904,213.7426,213.6469,213.7339,18075.0
2017-06-21 15:30:00,245.69,245.7,245.53,245.55,23720.0,213.7339,213.7426,213.5947,213.6121,23720.0
2017-06-21 15:35:00,245.55,245.58,245.44,245.45,34962.0,213.6121,213.6382,213.5164,213.5251,34962.0
2017-06-21 15:40:00,245.44,245.62,245.43,245.6,47308.0,213.5164,213.673,213.5077,213.6556,47308.0
2017-06-21 15:45:00,245.61,245.74,245.61,245.7,68181.0,213.6643,213.7774,213.6643,213.7426,68181.0
2017-06-21 15:50:00,245.72,245.73,245.62,245.66,33212.0,213.76,213.7687,213.673,213.7078,33212.0
2017-06-21 15:55:00,245.67,245.78,245.53,245.7,114067.0,213.7165,213.8122,213.5947,213.7426,114067.0
2017-06-22 09:30:00,245.71,245.78,245.56,245.65,111780.0,213.7513,213.8122,213.6208,213.6991,111780.0
2017-06-22 09:35:00,245.67,245.67,245.38,245.4,36383.0,213.7165,213.7165,213.4642,213.4816,36383.0
2017-06-22 09:40:00,245.45,245.56,245.43,245.55,17336.0,213.5251,213.6208,213.5077,213.6121,17336.0
2017-06-22 09:45:00,245.53,245.67,245.52,245.59,13109.0,213.5947,213.7165,213.586,213.6469,13109.0
2017-06-22 09:50:00,245.59,245.72,245.56,245.67,18628.0,213.6469,213.76,213.6208,213.7165,18628.0
2017-06-22 09:55:00,245.67,245.74,245.62,245.64,7502.0,213.7165,213.7774,213.673,213.6904,7502.0
2017-06-22 10:00:00,245.66,245.68,245.45,245.65,11269.0,213.7078,213.7252,213.5251,213.6991,11269.0
2017-06-22 10:05:00,245.64,245.64,245.51,245.52,15161.0,213.6904,213.6904,213.5773,213.586,15161.0
2017-06-22 10:10:00,245.55,245.66,245.49,245.63,11211.0,213.6121,213.7078,213.5599,213.6817,11211.0
2017-06-22 10:15:00,245.64,245.74,245.61,245.67,15774.0,213.6904,213.7774,213.6643,213.7165,15774.0
2017-06-22 10:20:00,245.66,245.67,245.48,245.57,9336.0,213.7078,213.7165,213.5512,213.6295,9336.0
2017-06-22 10:25:00,245.56,245.62,245.52,245.57,9659.0,213.6208,213.673,213.586,213.6295,9659.0
2017-06-22 10:30:00,245.56,245.57,245.42,245.42,9083.0,213.6208,213.6295,213.499,213.499,9083.0
2017-06-22 10:35:00,245.42,245.53,245.41,245.53,2405.0,213.499,213.5947,213.4903,213.5947,2405.0
2017-06-22 10:40:00,245.53,245.74,245.51,245.73,20700.0,213.5947,213.7774,213.5773,213.7687,20700.0
2017-06-22 10:45:00,245.76,245.91,245.75,245.89,343931.0,213.7948,213.9253,213.7861,213.9079,343931.0
2017-06-22 10:50:00,245.92,246.0,245.92,245.95,28838.0,213.934,214.0036,213.934,213.9601,28838.0
2017-06-22 10:55:00,245.96,246.01,245.86,245.93,16471.0,213.9688,214.0123,213.8818,213.9427,16471.0
2017-06-22 11:00:00,245.94,246.06,245.91,246.05,22904.0,213.9514,214.0558,213.9253,214.0471,22904.0
2017-06-22 11:05:00,246.07,246.16,246.05,246.07,15318.0,214.0645,214.1427,214.0471,214.0645,15318.0
2017-06-22 11:10:00,246.07,246.18,246.06,246.07,38584.0,214.0645,214.1601,214.0558,214.0645,38584.0
2017-06-22 11:15:00,246.08,246.08,246.0,246.03,9298.0,214.0732,214.0732,214.0036,214.0297,9298.0
2017-06-22 11:20:00,246.06,246.17,246.03,246.15,12057.0,214.0558,214.1514,214.0297,214.134,12057.0
2017-06-22 11:25:00,246.14,246.22,246.12,246.19,8298.0,214.1253,214.1949,214.1079,214.1688,8298.0
2017-06-22 11:30:00,246.18,246.19,246.06,246.06,14998.0,214.1601,214.1688,214.0558,214.0558,14998.0
2017-06-22 11:35:00,246.08,246.09,246.04,246.08,19703.0,214.0732,214.0819,214.0384,214.0732,19703.0
2017-06-22 11:40:00,246.09,246.1,246.01,246.03,12780.0,214.0819,214.0905,214.0123,214.0297,12780.0
2017-06-22 11:45:00,245.99,246.07,245.97,246.06,19333.0,213.9949,214.0645,213.9775,214.0558,19333.0
2017-06-22 11:50:00,246.07,246.09,246.01,246.03,20183.0,214.0645,214.0819,214.0123,214.0297,20183.0
2017-06-22 11:55:00,246.03,246.12,246.01,246.12,9203.0,214.0297,214.1079,214.0123,214.1079,9203.0
2017-06-22 12:00:00,246.11,246.15,246.09,246.1,13792.0,214.0992,214.134,214.0819,214.0905,13792.0
2017-06-22 12:05:00,246.09,246.12,245.93,245.93,23735.0,214.0819,214.1079,213.9427,213.9427,23735.0
2017-06-22 12:10:00,245.92,245.99,245.91,245.96,8757.0,213.934,213.9949,213.9253,213.9688,8757.0
2017-06-22 12:15:00,245.99,246.01,245.93,245.96,8702.0,213.9949,214.0123,213.9427,213.9688,8702.0
2017-06-22 12:20:00,245.97,246.05,245.91,246.04,10204.0,213.9775,214.0471,213.9253,214.0384,10204.0
2017-06-22 12:25:00,246.05,246.05,246.01,246.05,6008.0,214.0471,214.0471,214.0123,214.0471,6008.0
2017-06-22 12:30:00,246.04,246.13,246.01,246.12,8675.0,214.0384,214.1166,214.0123,214.1079,8675.0
2017-06-22 12:35:00,246.11,246.11,246.03,246.05,7197.0,214.0992,214.0992,214.0297,214.0471,7197.0
2017-06-22 12:40:00,246.07,246.12,246.05,246.11,9998.0,214.0645,214.1079,214.0471,214.0992,9998.0
2017-06-22 12:45:00,246.1,246.2,246.09,246.18,4886.0,214.0905,214.1775,214.0819,214.1601,4886.0
2017-06-22 12:50:00,246.2,246.28,246.2,246.21,10260.0,214.1775,214.2471,214.1775,214.1862,10260.0
2017-06-22 12:55:00,246.2,246.22,246.12,246.14,15479.0,214.1775,214.1949,214.1079,214.1253,15479.0
2017-06-22 13:00:00,246.18,246.25,246.16,246.23,6880.0,214.1601,214.221,214.1427,214.2036,6880.0
2017-06-22 13:05:00,246.23,246.29,246.22,246.26,9489.0,214.2036,214.2558,214.1949,214.2297,9489.0
2017-06-22 13:10:00,246.26,246.27,246.11,246.16,15017.0,214.2297,214.2384,214.0992,214.1427,15017.0
2017-06-22 13:15:00,246.15,246.19,246.13,246.15,18280.0,214.134,214.1688,214.1166,214.134,18280.0
2017-06-22 13:20:00,246.15,246.17,246.07,246.12,21778.0,214.134,214.1514,214.0645,214.1079,21778.0
2017-06-22 13:25:00,246.12,246.17,246.11,246.17,24049.0,214.1079,214.1514,214.0992,214.1514,24049.0
2017-06-22 13:30:00,246.18,246.2,246.15,246.2,5432.0,214.1601,214.1775,214.134,214.1775,5432.0
2017-06-22 13:35:00,246.19,246.2,246.11,246.11,9845.0,214.1688,214.1775,214.0992,214.0992,9845.0
2017-06-22 13:40:00,246.09,246.16,246.09,246.11,9973.0,214.0819,214.1427,214.0819,214.0992,9973.0
2017-06-22 13:45:00,246.12,246.19,246.11,246.18,9675.0,214.1079,214.1688,214.0992,214.1601,9675.0
2017-06-22 13:50:00,246.17,246.19,246.15,246.18,10082.0,214.1514,214.1688,214.134,214.1601,10082.0
2017-06-22 13:55:00,246.17,246.2,246.14,246.16,16403.0,214.1514,214.1775,214.1253,214.1427,16403.0
2017-06-22 14:00:00,246.17,246.18,246.14,246.14,14664.0,214.1514,214.1601,214.1253,214.1253,14664.0
2017-06-22 14:05:00,246.16,246.22,246.16,246.18,13004.0,214.1427,214.1949,214.1427,214.1601,13004.0
2017-06-22 14:10:00,246.18,246.2,246.1,246.16,14620.0,214.1601,214.1775,214.0905,214.1427,14620.0
2017-06-22 14:15:00,246.18,246.19,246.11,246.12,6955.0,214.1601,214.1688,214.0992,214.1079,6955.0
2017-06-22 14:20:00,246.11,246.13,246.02,246.09,16146.0,214.0992,214.1166,214.021,214.0819,16146.0
2017-06-22 14:25:00,246.08,246.12,246.07,246.08,9248.0,214.0732,214.1079,214.0645,214.0732,9248.0
2017-06-22 14:30:00,246.08,246.09,246.04,246.06,16775.0,214.0732,214.0819,214.0384,214.0558,16775.0
2017-06-22 14:35:00,246.06,246.07,246.0,246.05,16332.0,214.0558,214.0645,214.0036,214.0471,16332.0
2017-06-22 14:40:00,246.07,246.11,246.01,246.11,13787.0,214.0645,214.0992,214.0123,214.0992,13787.0
2017-06-22 14:45:00,246.11,246.11,246.05,246.09,8409.0,214.0992,214.0992,214.0471,214.0819,8409.0
2017-06-22 14:50:00,246.09,246.12,246.05,246.07,8459.0,214.0819,214.1079,214.0471,214.0645,8459.0
2017-06-22 14:55:00,246.04,246.15,246.04,246.15,18942.0,214.0384,214.134,214.0384,214.134,18942.0
2017-06-22 15:00:00,246.15,246.16,246.07,246.13,16919.0,214.134,214.1427,214.0645,214.1166,16919.0
2017-06-22 15:05:00,246.14,246.22,246.12,246.21,19373.0,214.1253,214.1949,214.1079,214.1862,19373.0
2017-06-22 15:10:00,246.18,246.19,246.12,246.14,21297.0,214.1601,214.1688,214.1079,214.1253,21297.0
2017-06-22 15:15:00,246.14,246.15,246.07,246.1,32723.0,214.1253,214.134,214.0645,214.0905,32723.0
2017-06-22 15:20:00,246.12,246.16,246.08,246.09,36567.0,214.1079,214.1427,214.0732,214.0819,36567.0
2017-06-22 15:25:00,246.09,246.09,246.02,246.05,33394.0,214.0819,214.0819,214.021,214.0471,33394.0
2017-06-22 15:30:00,246.05,246.05,245.94,245.96,46506.0,214.0471,214.0471,213.9514,213.9688,46506.0
2017-06-22 15:35:00,245.96,245.99,245.79,245.81,55121.0,213.9688,213.9949,213.8209,213.8383,55121.0
2017-06-22 15:40:00,245.78,245.83,245.63,245.69,74839.0,213.8122,213.8557,213.6817,213.7339,74839.0
2017-06-22 15:45:00,245.68,245.75,245.65,245.67,46330.0,213.7252,213.7861,213.6991,213.7165,46330.0
2017-06-22 15:50:00,245.64,245.68,245.57,245.63,43330.0,213.6904,213.7252,213.6295,213.6817,43330.0
2017-06-22 15:55:00,245.65,245.67,245.55,245.59,149799.0,213.6991,213.7165,213.6121,213.6469,149799.0
2017-06-23 09:30:00,245.69,245.69,245.5,245.5,51720.0,213.7339,213.7339,213.5686,213.5686,51720.0
2017-06-23 09:35:00,245.5,245.52,245.38,245.44,41055.0,213.5686,213.586,213.4642,213.5164,41055.0
2017-06-23 09:40:00,245.42,245.52,245.31,245.31,35933.0,213.499,213.586,213.4033,213.4033,35933.0
2017-06-23 09:45:00,245.33,245.41,245.27,245.39,14372.0,213.4207,213.4903,213.3685,213.4729,14372.0
2017-06-23 09:50:00,245.39,245.44,245.34,245.38,21393.0,213.4729,213.5164,213.4294,213.4642,21393.0
2017-06-23 09:55:00,245.36,245.55,245.3,245.54,13851.0,213.4468,213.6121,213.3946,213.6034,13851.0
2017-06-23 10:00:00,245.56,245.62,245.51,245.59,7062.0,213.6208,213.673,213.5773,213.6469,7062.0
2017-06-23 10:05:00,245.56,245.63,245.5,245.61,16890.0,213.6208,213.6817,213.5686,213.6643,16890.0
2017-06-23 10:10:00,245.61,245.67,245.55,245.6,15554.0,213.6643,213.7165,213.6121,213.6556,15554.0
2017-06-23 10:15:00,245.62,245.67,245.52,245.57,14642.0,213.673,213.7165,213.586,213.6295,14642.0
2017-06-23 10:20:00,245.54,245.68,245.5,245.66,25477.0,213.6034,213.7252,213.5686,213.7078,25477.0
2017-06-23 10:25:00,245.67,245.74,245.67,245.69,10151.0,213.7165,213.7774,213.7165,213.7339,10151.0
2017-06-23 10:30:00,245.71,245.99,245.71,245.96,20647.0,213.7513,213.9949,213.7513,213.9688,20647.0
2017-06-23 10:35:00,245.98,245.98,245.91,245.95,11377.0,213.9862,213.9862,213.9253,213.9601,11377.0
2017-06-23 10:40:00,245.96,246.09,245.94,246.09,16302.0,213.9688,214.0819,213.9514,214.0819,16302.0
2017-06-23 10:45:00,246.09,246.1,246.02,246.04,4124.0,214.0819,214.0905,214.021,214.0384,4124.0
2017-06-23 10:50:00,246.05,246.13,246.04,246.08,11752.0,214.0471,214.1166,214.0384,214.0732,11752.0
2017-06-23 10:55:00,246.08,246.1,245.96,245.97,20770.0,214.0732,214.0905,213.9688,213.9775,20770.0
2017-06-23 11:00:00,246.0,246.06,246.0,246.06,18019.0,214.0036,214.0558,214.0036,214.0558,18019.0
2017-06-23 11:05:00,246.07,246.09,246.0,246.03,12292.0,214.0645,214.0819,214.0036,214.0297,12292.0
2017-06-23 11:10:00,246.04,246.06,245.94,245.96,9262.0,214.0384,214.0558,213.9514,213.9688,9262.0
2017-06-23 11:15:00,245.96,245.99,245.92,245.98,96487.0,213.9688,213.9949,213.934,213.9862,96487.0
2017-06-23 11:20:00,245.97,246.07,245.96,246.05,46382.0,213.9775,214.0645,213.9688,214.0471,46382.0
2017-06-23 11:25:00,246.04,246.08,246.03,246.04,17518.0,214.0384,214.0732,214.0297,214.0384,17518.0
2017-06-23 11:30:00,246.03,246.04,245.96,245.99,49618.0,214.0297,214.0384,213.9688,213.9949,49618.0
2017-06-23 11:35:00,246.0,246.01,245.94,245.97,11114.0,214.0036,214.0123,213.9514,213.9775,11114.0
2017-06-23 11:40:00,245.98,245.98,245.95,245.97,11678.0,213.9862,213.9862,213.9601,213.9775,11678.0
2017-06-23 11:45:00,245.98,245.99,245.95,245.98,10153.0,213.9862,213.9949,213.9601,213.9862,10153.0
2017-06-23 11:50:00,245.97,246.1,245.96,246.1,33886.0,213.9775,214.0905,213.9688,214.0905,33886.0
2017-06-23 11:55:00,246.09,246.1,246.01,246.06,10729.0,214.0819,214.0905,214.0123,214.0558,10729.0
2017-06-23 12:00:00,246.05,246.11,246.05,246.1,5248.0,214.0471,214.0992,214.0471,214.0905,5248.0
2017-06-23 12:05:00,246.1,246.1,246.03,246.03,7333.0,214.0905,214.0905,214.0297,214.0297,7333.0
2017-06-23 12:10:00,246.02,246.04,246.02,246.03,10830.0,214.021,214.0384,214.021,214.0297,10830.0
2017-06-23 12:15:00,246.02,246.08,246.02,246.05,9384.0,214.021,214.0732,214.021,214.0471,9384.0
2017-06-23 12:20:00,246.06,246.14,246.05,246.1,11615.0,214.0558,214.1253,214.0471,214.0905,11615.0
2017-06-23 12:25:00,246.1,246.16,246.06,246.16,7601.0,214.0905,214.1427,214.0558,214.1427,7601.0
2017-06-23 12:30:00,246.15,246.24,246.15,246.22,9590.0,214.134,214.2123,214.134,214.1949,9590.0
2017-06-23 12:35:00,246.22,246.22,246.14,246.15,9282.0,214.1949,214.1949,214.1253,214.134,9282.0
2017-06-23 12:40:00,246.15,246.19,246.14,246.16,5882.0,214.134,214.1688,214.1253,214.1427,5882.0
2017-06-23 12:45:00,246.16,246.21,246.15,246.17,11152.0,214.1427,214.1862,214.134,214.1514,11152.0
2017-06-23 12:50:00,246.17,246.19,246.14,246.14,7162.0,214.1514,214.1688,214.1253,214.1253,7162.0
2017-06-23 12:55:00,246.15,246.16,246.06,246.08,8866.0,214.134,214.1427,214.0558,214.0732,8866.0
2017-06-23 13:00:00,246.08,246.1,245.99,246.02,10710.0,214.0732,214.0905,213.9949,214.021,10710.0
2017-06-23 13:05:00,246.02,246.04,245.97,245.99,6026.0,214.021,214.0384,213.9775,213.9949,6026.0
2017-06-23 13:10:00,245.98,246.06,245.98,246.03,7998.0,213.9862,214.0558,213.9862,214.0297,7998.0
2017-06-23 13:15:00,246.01,246.08,246.01,246.08,7901.0,214.0123,214.0732,214.0123,214.0732,7901.0
2017-06-23 13:20:00,246.08,246.09,246.01,246.03,87943.0,214.0732,214.0819,214.0123,214.0297,87943.0
2017-06-23 13:25:00,246.03,246.1,246.01,246.09,54423.0,214.0297,214.0905,214.0123,214.0819,54423.0
2017-06-23 13:30:00,246.1,246.15,246.1,246.12,4419.0,214.0905,214.134,214.0905,214.1079,4419.0
2017-06-23 13:35:00,246.14,246.19,246.11,246.17,9862.0,214.1253,214.1688,214.0992,214.1514,9862.0
2017-06-23 13:40:00,246.16,246.17,246.13,246.16,4020.0,214.1427,214.1514,214.1166,214.1427,4020.0
2017-06-23 13:45:00,246.16,246.17,246.11,246.15,8126.0,214.1427,214.1514,214.0992,214.134,8126.0
2017-06-23 13:50:00,246.18,246.27,246.18,246.24,9364.0,214.1601,214.2384,214.1601,214.2123,9364.0
2017-06-23 13:55:00,246.22,246.24,246.15,246.15,14280.0,214.1949,214.2123,214.134,214.134,14280.0
2017-06-23 14:00:00,246.16,246.17,246.13,246.13,9763.0,214.1427,214.1514,214.1166,214.1166,9763.0
2017-06-23 14:05:00,246.13,246.17,246.1,246.15,95967.0,214.1166,214.1514,214.0905,214.134,95967.0
2017-06-23 14:10:00,246.15,246.16,246.1,246.12,16394.0,214.134,214.1427,214.0905,214.1079,16394.0
2017-06-23 14:15:00,246.11,246.15,246.07,246.08,27196.0,214.0992,214.134,214.0645,214.0732,27196.0
2017-06-23 14:20:00,246.08,246.1,246.0,246.01,10667.0,214.0732,214.0905,214.0036,214.0123,10667.0
2017-06-23 14:25:00,246.02,246.03,245.99,246.0,4166.0,214.021,214.0297,213.9949,214.0036,4166.0
2017-06-23 14:30:00,246.0,246.08,245.92,246.08,12277.0,214.0036,214.0732,213.934,214.0732,12277.0
2017-06-23 14:35:00,246.06,246.06,245.96,245.96,4767.0,214.0558,214.0558,213.9688,213.9688,4767.0
2017-06-23 14:40:00,245.98,245.98,245.85,245.86,17135.0,213.9862,213.9862,213.8731,213.8818,17135.0
2017-06-23 14:45:00,245.87,245.93,245.87,245.91,4625.0,213.8905,213.9427,213.8905,213.9253,4625.0
2017-06-23 14:50:00,245.93,245.98,245.92,245.96,8807.0,213.9427,213.9862,213.934,213.9688,8807.0
2017-06-23 14:55:00,245.96,245.98,245.85,245.89,39946.0,213.9688,213.9862,213.8731,213.9079,39946.0
2017-06-23 15:00:00,245.88,245.89,245.59,245.65,29620.0,213.8992,213.9079,213.6469,213.6991,29620.0
2017-06-23 15:05:00,245.64,245.7,245.64,245.65,26615.0,213.6904,213.7426,213.6904,213.6991,26615.0
2017-06-23 15:10:00,245.68,245.74,245.67,245.69,9049.0,213.7252,213.7774,213.7165,213.7339,9049.0
2017-06-23 15:15:00,245.68,245.74,245.6,245.7,39066.0,213.7252,213.7774,213.6556,213.7426,39066.0
2017-06-23 15:20:00,245.72,245.74,245.63,245.64,23228.0,213.76,213.7774,213.6817,213.6904,23228.0
2017-06-23 15:25:00,245.64,245.66,245.45,245.5,37478.0,213.6904,213.7078,213.5251,213.5686,37478.0
2017-06-23 15:30:00,245.5,245.68,245.47,245.67,24803.0,213.5686,213.7252,213.5425,213.7165,24803.0
2017-06-23 15:35:00,245.67,245.67,245.52,245.54,37883.0,213.7165,213.7165,213.586,213.6034,37883.0
2017-06-23 15:40:00,245.54,245.84,245.54,245.81,55711.0,213.6034,213.8644,213.6034,213.8383,55711.0
2017-06-23 15:45:00,245.8,245.91,245.76,245.86,48531.0,213.8296,213.9253,213.7948,213.8818,48531.0
2017-06-23 15:50:00,245.87,245.89,245.8,245.88,41055.0,213.8905,213.9079,213.8296,213.8992,41055.0
2017-06-23 15:55:00,245.88,246.07,245.88,245.89,188534.0,213.8992,214.0645,213.8992,213.9079,188534.0
2017-06-26 09:30:00,246.66,246.76,246.64,246.76,60341.0,214.5777,214.6647,214.5603,214.6647,60341.0
2017-06-26 09:35:00,246.78,246.85,246.64,246.78,56931.0,214.6821,214.743,214.5603,214.6821,56931.0
2017-06-26 09:40:00,246.83,247.02,246.81,247.0,41048.0,214.7256,214.8909,214.7082,214.8735,41048.0
2017-06-26 09:45:00,247.02,247.06,246.9,246.92,22475.0,214.8909,214.9257,214.7865,214.8039,22475.0
2017-06-26 09:50:00,246.93,247.06,246.93,247.04,26778.0,214.8126,214.9257,214.8126,214.9083,26778.0
2017-06-26 09:55:00,247.07,247.15,247.05,247.12,9693.0,214.9344,215.004,214.917,214.9779,9693.0
2017-06-26 10:00:00,247.13,247.13,246.89,246.95,31607.0,214.9866,214.9866,214.7778,214.83,31607.0
2017-06-26 10:05:00,246.95,247.02,246.91,246.96,34319.0,214.83,214.8909,214.7952,214.8387,34319.0
2017-06-26 10:10:00,246.96,246.97,246.84,246.94,29651.0,214.8387,214.8474,214.7343,214.8213,29651.0
2017-06-26 10:15:00,246.95,246.95,246.78,246.81,33039.0,214.83,214.83,214.6821,214.7082,33039.0
2017-06-26 10:20:00,246.82,246.89,246.78,246.88,17221.0,214.7169,214.7778,214.6821,214.7691,17221.0
2017-06-26 10:25:00,246.88,246.95,246.85,246.94,21472.0,214.7691,214.83,214.743,214.8213,21472.0
2017-06-26 10:30:00,246.95,246.95,246.76,246.8,20738.0,214.83,214.83,214.6647,214.6995,20738.0
2017-06-26 10:35:00,246.81,246.82,246.43,246.43,23711.0,214.7082,214.7169,214.3776,214.3776,23711.0
2017-06-26 10:40:00,246.4,246.4,246.14,246.2,39307.0,214.3515,214.3515,214.1253,214.1775,39307.0
2017-06-26 10:45:00,246.18,246.28,246.1,246.22,20770.0,214.1601,214.2471,214.0905,214.1949,20770.0
2017-06-26 10:50:00,246.18,246.27,246.14,246.22,26167.0,214.1601,214.2384,214.1253,214.1949,26167.0
2017-06-26 10:55:00,246.25,246.26,245.99,246.17,40287.0,214.221,214.2297,213.9949,214.1514,40287.0
2017-06-26 11:00:00,246.19,246.23,245.93,245.93,38421.0,214.1688,214.2036,213.9427,213.9427,38421.0
2017-06-26 11:05:00,245.94,246.04,245.79,245.99,31696.0,213.9514,214.0384,213.8209,213.9949,31696.0
2017-06-26 11:10:00,246.01,246.14,245.93,246.14,20663.0,214.0123,214.1253,213.9427,214.1253,20663.0
2017-06-26 11:15:00,246.11,246.14,246.03,246.05,7954.0,214.0992,214.1253,214.0297,214.0471,7954.0
2017-06-26 11:20:00,246.12,246.17,245.97,246.17,15859.0,214.1079,214.1514,213.9775,214.1514,15859.0
2017-06-26 11:25:00,246.2,246.24,246.13,246.13,5907.0,214.1775,214.2123,214.1166,214.1166,5907.0
2017-06-26 11:30:00,246.15,246.15,246.01,246.05,8337.0,214.134,214.134,214.0123,214.0471,8337.0
2017-06-26 11:35:00,246.05,246.14,245.94,246.1,13332.0,214.0471,214.1253,213.9514,214.0905,13332.0
2017-06-26 11:40:00,246.09,246.38,246.09,246.34,16333.0,214.0819,214.3341,214.0819,214.2993,16333.0
2017-06-26 11:45:00,246.35,246.37,246.31,246.32,6051.0,214.308,214.3254,214.2732,214.2819,6051.0
2017-06-26 11:50:00,246.35,246.39,246.33,246.35,3987.0,214.308,214.3428,214.2906,214.308,3987.0
2017-06-26 11:55:00,246.31,246.43,246.28,246.42,17502.0,214.2732,214.3776,214.2471,214.3689,17502.0
2017-06-26 12:00:00,246.42,246.5,246.41,246.46,102975.0,214.3689,214.4385,214.3602,214.4037,102975.0
2017-06-26 12:05:00,246.47,246.47,246.31,246.37,19592.0,214.4124,214.4124,214.2732,214.3254,19592.0
2017-06-26 12:10:00,246.38,246.38,246.31,246.33,9867.0,214.3341,214.3341,214.2732,214.2906,9867.0
2017-06-26 12:15:00,246.33,246.33,246.24,246.28,5791.0,214.2906,214.2906,214.2123,214.2471,5791.0
2017-06-26 12:20:00,246.28,246.34,246.27,246.28,144814.0,214.2471,214.2993,214.2384,214.2471,144814.0
2017-06-26 12:25:00,246.27,246.28,246.23,246.25,4117.0,214.2384,214.2471,214.2036,214.221,4117.0
2017-06-26 12:30:00,246.28,246.34,246.24,246.32,13779.0,214.2471,214.2993,214.2123,214.2819,13779.0
2017-06-26 12:35:00,246.37,246.45,246.36,246.45,14091.0,214.3254,214.395,214.3167,214.395,14091.0
2017-06-26 12:40:00,246.45,246.52,246.45,246.5,13844.0,214.395,214.4559,214.395,214.4385,13844.0
2017-06-26 12:45:00,246.52,246.52,246.42,246.43,21618.0,214.4559,214.4559,214.3689,214.3776,21618.0
2017-06-26 12:50:00,246.45,246.55,246.45,246.52,9898.0,214.395,214.482,214.395,214.4559,9898.0
2017-06-26 12:55:00,246.53,246.53,246.45,246.46,12915.0,214.4646,214.4646,214.395,214.4037,12915.0
2017-06-26 13:00:00,246.47,246.51,246.4,246.41,11697.0,214.4124,214.4472,214.3515,214.3602,11697.0
2017-06-26 13:05:00,246.42,246.5,246.41,246.5,16026.0,214.3689,214.4385,214.3602,214.4385,16026.0
2017-06-26 13:10:00,246.49,246.49,246.3,246.31,20792.0,214.4298,214.4298,214.2645,214.2732,20792.0
2017-06-26 13:15:00,246.31,246.34,246.27,246.29,61685.0,214.2732,214.2993,214.2384,214.2558,61685.0
2017-06-26 13:20:00,246.3,246.34,246.3,246.34,4795.0,214.2645,214.2993,214.2645,214.2993,4795.0
2017-06-26 13:25:00,246.33,246.39,246.31,246.36,10003.0,214.2906,214.3428,214.2732,214.3167,10003.0
2017-06-26 13:30:00,246.35,246.41,246.33,246.4,7229.0,214.308,214.3602,214.2906,214.3515,7229.0
2017-06-26 13:35:00,246.4,246.42,246.35,246.41,22506.0,214.3515,214.3689,214.308,214.3602,22506.0
2017-06-26 13:40:00,246.4,246.4,246.32,246.33,56880.0,214.3515,214.3515,214.2819,214.2906,56880.0
2017-06-26 13:45:00,246.34,246.37,246.26,246.28,18861.0,214.2993,214.3254,214.2297,214.2471,18861.0
2017-06-26 13:50:00,246.27,246.33,246.25,246.33,4183.0,214.2384,214.2906,214.221,214.2906,4183.0
2017-06-26 13:55:00,246.32,246.39,246.32,246.34,14049.0,214.2819,214.3428,214.2819,214.2993,14049.0
2017-06-26 14:00:00,246.33,246.38,246.26,246.37,38294.0,214.2906,214.3341,214.2297,214.3254,38294.0
2017-06-26 14:05:00,246.36,246.37,246.26,246.27,15669.0,214.3167,214.3254,214.2297,214.2384,15669.0
2017-06-26 14:10:00,246.29,246.3,246.17,246.26,20185.0,214.2558,214.2645,214.1514,214.2297,20185.0
2017-06-26 14:15:00,246.26,246.26,246.22,246.26,8592.0,214.2297,214.2297,214.1949,214.2297,8592.0
2017-06-26 14:20:00,246.24,246.27,246.15,246.15,20859.0,214.2123,214.2384,214.134,214.134,20859.0
2017-06-26 14:25:00,246.15,246.28,246.14,246.27,27974.0,214.134,214.2471,214.1253,214.2384,27974.0
2017-06-26 14:30:00,246.28,246.33,246.2,246.31,21076.0,214.2471,214.2906,214.1775,214.2732,21076.0
2017-06-26 14:35:00,246.31,246.33,246.26,246.32,15343.0,214.2732,214.2906,214.2297,214.2819,15343.0
2017-06-26 14:40:00,246.31,246.39,246.29,246.38,37903.0,214.2732,214.3428,214.2558,214.3341,37903.0
2017-06-26 14:45:00,246.39,246.4,246.32,246.34,26774.0,214.3428,214.3515,214.2819,214.2993,26774.0
2017-06-26 14:50:00,246.35,246.39,246.34,246.36,24036.0,214.308,214.3428,214.2993,214.3167,24036.0
2017-06-26 14:55:00,246.37,246.37,246.27,246.37,29984.0,214.3254,214.3254,214.2384,214.3254,29984.0
2017-06-26 15:00:00,246.38,246.38,246.18,246.36,28662.0,214.3341,214.3341,214.1601,214.3167,28662.0
2017-06-26 15:05:00,246.35,246.39,246.34,246.39,17385.0,214.308,214.3428,214.2993,214.3428,17385.0
2017-06-26 15:10:00,246.38,246.47,246.36,246.44,20831.0,214.3341,214.4124,214.3167,214.3863,20831.0
2017-06-26 15:15:00,246.45,246.45,246.34,246.38,88675.0,214.395,214.395,214.2993,214.3341,88675.0
2017-06-26 15:20:00,246.38,246.39,246.19,246.25,36433.0,214.3341,214.3428,214.1688,214.221,36433.0
2017-06-26 15:25:00,246.25,246.3,246.22,246.28,68373.0,214.221,214.2645,214.1949,214.2471,68373.0
2017-06-26 15:30:00,246.27,246.31,246.22,246.29,23876.0,214.2384,214.2732,214.1949,214.2558,23876.0
2017-06-26 15:35:00,246.29,246.35,246.19,246.27,38136.0,214.2558,214.308,214.1688,214.2384,38136.0
2017-06-26 15:40:00,246.27,246.27,246.1,246.19,39105.0,214.2384,214.2384,214.0905,214.1688,39105.0
2017-06-26 15:45:00,246.2,246.29,246.16,246.19,52693.0,214.1775,214.2558,214.1427,214.1688,52693.0
2017-06-26 15:50:00,246.17,246.28,246.1,246.11,60014.0,214.1514,214.2471,214.0905,214.0992,60014.0
2017-06-26 15:55:00,246.11,246.15,245.93,246.02,264735.0,214.0992,214.134,213.9427,214.021,264735.0
2017-06-27 09:30:00,244.66,244.69,244.34,244.44,87639.0,213.816,213.8422,213.5364,213.6238,87639.0
2017-06-27 09:35:00,244.39,244.5,244.3,244.3,39707.0,213.5801,213.6762,213.5014,213.5014,39707.0
2017-06-27 09:40:00,244.3,244.44,244.24,244.27,34998.0,213.5014,213.6238,213.449,213.4752,34998.0
2017-06-27 09:45:00,244.33,244.44,244.23,244.39,19391.0,213.5276,213.6238,213.4402,213.5801,19391.0
2017-06-27 09:50:00,244.38,244.52,244.36,244.51,61382.0,213.5713,213.6937,213.5538,213.6849,61382.0
2017-06-27 09:55:00,244.52,244.53,244.39,244.45,24754.0,213.6937,213.7024,213.5801,213.6325,24754.0
2017-06-27 10:00:00,244.46,244.61,244.43,244.6,20695.0,213.6412,213.7723,213.615,213.7636,20695.0
2017-06-27 10:05:00,244.59,244.63,244.43,244.5,15485.0,213.7548,213.7898,213.615,213.6762,15485.0
2017-06-27 10:10:00,244.52,244.57,244.48,244.57,22894.0,213.6937,213.7374,213.6587,213.7374,22894.0
2017-06-27 10:15:00,244.58,244.59,244.46,244.53,14450.0,213.7461,213.7548,213.6412,213.7024,14450.0
2017-06-27 10:20:00,244.56,244.72,244.56,244.62,20946.0,213.7286,213.8685,213.7286,213.7811,20946.0
2017-06-27 10:25:00,244.63,244.68,244.42,244.42,20816.0,213.7898,213.8335,213.6063,213.6063,20816.0
2017-06-27 10:30:00,244.42,244.61,244.42,244.61,14514.0,213.6063,213.7723,213.6063,213.7723,14514.0
2017-06-27 10:35:00,244.63,244.75,244.57,244.75,13112.0,213.7898,213.8947,213.7374,213.8947,13112.0
2017-06-27 10:40:00,244.74,244.94,244.72,244.92,19683.0,213.8859,214.0607,213.8685,214.0432,19683.0
2017-06-27 10:45:00,244.93,244.97,244.85,244.9,160961.0,214.052,214.0869,213.9821,214.0258,160961.0
2017-06-27 10:50:00,244.9,244.93,244.82,244.89,15703.0,214.0258,214.052,213.9558,214.017,15703.0
2017-06-27 10:55:00,244.91,244.91,244.84,244.87,14249.0,214.0345,214.0345,213.9733,213.9995,14249.0
2017-06-27 11:00:00,244.85,245.0,244.84,244.98,22522.0,213.9821,214.1132,213.9733,214.0957,22522.0
2017-06-27 11:05:00,244.99,245.01,244.89,244.91,150841.0,214.1044,214.1219,214.017,214.0345,150841.0
2017-06-27 11:10:00,244.92,244.94,244.84,244.87,24527.0,214.0432,214.0607,213.9733,213.9995,24527.0
2017-06-27 11:15:00,244.84,244.9,244.83,244.85,7401.0,213.9733,214.0258,213.9646,213.9821,7401.0
2017-06-27 11:20:00,244.85,244.94,244.79,244.79,30564.0,213.9821,214.0607,213.9296,213.9296,30564.0
2017-06-27 11:25:00,244.78,244.84,244.78,244.81,9936.0,213.9209,213.9733,213.9209,213.9471,9936.0
2017-06-27 11:30:00,244.81,244.89,244.8,244.84,9459.0,213.9471,214.017,213.9384,213.9733,9459.0
2017-06-27 11:35:00,244.85,244.92,244.84,244.92,9773.0,213.9821,214.0432,213.9733,214.0432,9773.0
2017-06-27 11:40:00,244.94,244.97,244.92,244.93,16920.0,214.0607,214.0869,214.0432,214.052,16920.0
2017-06-27 11:45:00,244.95,245.0,244.93,245.0,18854.0,214.0695,214.1132,214.052,214.1132,18854.0
2017-06-27 11:50:00,245.0,245.0,244.78,244.78,30235.0,214.1132,214.1132,213.9209,213.9209,30235.0
2017-06-27 11:55:00,244.8,244.89,244.8,244.87,18990.0,213.9384,214.017,213.9384,213.9995,18990.0
2017-06-27 12:00:00,244.85,244.88,244.78,244.85,22055.0,213.9821,214.0083,213.9209,213.9821,22055.0
2017-06-27 12:05:00,244.84,244.91,244.84,244.91,21691.0,213.9733,214.0345,213.9733,214.0345,21691.0
2017-06-27 12:10:00,244.9,244.91,244.86,244.88,15890.0,214.0258,214.0345,213.9908,214.0083,15890.0
2017-06-27 12:15:00,244.87,244.87,244.71,244.73,21609.0,213.9995,213.9995,213.8597,213.8772,21609.0
2017-06-27 12:20:00,244.72,244.8,244.72,244.79,25725.0,213.8685,213.9384,213.8685,213.9296,25725.0
2017-06-27 12:25:00,244.8,244.81,244.73,244.76,9893.0,213.9384,213.9471,213.8772,213.9034,9893.0
2017-06-27 12:30:00,244.75,244.77,244.64,244.66,22044.0,213.8947,213.9122,213.7985,213.816,22044.0
2017-06-27 12:35:00,244.66,244.67,244.45,244.47,60643.0,213.816,213.8248,213.6325,213.65,60643.0
2017-06-27 12:40:00,244.45,244.52,244.42,244.43,22417.0,213.6325,213.6937,213.6063,213.615,22417.0
2017-06-27 12:45:00,244.42,244.5,244.42,244.47,25952.0,213.6063,213.6762,213.6063,213.65,25952.0
2017-06-27 12:50:00,244.46,244.51,244.35,244.36,24053.0,213.6412,213.6849,213.5451,213.5538,24053.0
2017-06-27 12:55:00,244.38,244.42,244.33,244.4,41907.0,213.5713,213.6063,213.5276,213.5888,41907.0
2017-06-27 13:00:00,244.4,244.43,244.36,244.41,11472.0,213.5888,213.615,213.5538,213.5975,11472.0
2017-06-27 13:05:00,244.43,244.43,244.21,244.22,107857.0,213.615,213.615,213.4228,213.4315,107857.0
2017-06-27 13:10:00,244.22,244.27,244.15,244.24,30274.0,213.4315,213.4752,213.3703,213.449,30274.0
2017-06-27 13:15:00,244.23,244.38,244.18,244.36,44875.0,213.4402,213.5713,213.3965,213.5538,44875.0
2017-06-27 13:20:00,244.37,244.43,244.36,244.42,32085.0,213.5626,213.615,213.5538,213.6063,32085.0
2017-06-27 13:25:00,244.43,244.43,244.27,244.29,19661.0,213.615,213.615,213.4752,213.4927,19661.0
2017-06-27 13:30:00,244.3,244.36,244.16,244.22,26417.0,213.5014,213.5538,213.3791,213.4315,26417.0
2017-06-27 13:35:00,244.24,244.28,243.63,243.68,125479.0,213.449,213.4839,212.9159,212.9596,125479.0
2017-06-27 13:40:00,243.68,243.84,243.63,243.63,83876.0,212.9596,213.0994,212.9159,212.9159,83876.0
2017-06-27 13:45:00,243.63,243.68,243.4,243.68,97208.0,212.9159,212.9596,212.7149,212.9596,97208.0
2017-06-27 13:50:00,243.66,243.81,243.63,243.79,55169.0,212.9421,213.0732,212.9159,213.0557,55169.0
2017-06-27 13:55:00,243.79,243.87,243.68,243.73,37058.0,213.0557,213.1256,212.9596,213.0033,37058.0
2017-06-27 14:00:00,243.78,243.81,243.56,243.61,38410.0,213.047,213.0732,212.8547,212.8984,38410.0
2017-06-27 14:05:00,243.61,243.66,243.43,243.52,99396.0,212.8984,212.9421,212.7411,212.8197,99396.0
2017-06-27 14:10:00,243.52,243.57,243.35,243.49,44951.0,212.8197,212.8634,212.6712,212.7935,44951.0
2017-06-27 14:15:00,243.5,243.74,243.4,243.72,51568.0,212.8023,213.012,212.7149,212.9945,51568.0
2017-06-27 14:20:00,243.72,243.72,243.55,243.64,23908.0,212.9945,212.9945,212.846,212.9246,23908.0
2017-06-27 14:25:00,243.64,243.96,243.63,243.92,40449.0,212.9246,213.2043,212.9159,213.1693,40449.0
2017-06-27 14:30:00,243.91,244.03,243.87,243.99,40431.0,213.1606,213.2654,213.1256,213.2305,40431.0
2017-06-27 14:35:00,243.99,243.99,243.82,243.84,21418.0,213.2305,213.2305,213.0819,213.0994,21418.0
2017-06-27 14:40:00,243.85,243.86,243.74,243.82,30854.0,213.1081,213.1169,213.012,213.0819,30854.0
2017-06-27 14:45:00,243.84,243.96,243.82,243.87,12656.0,213.0994,213.2043,213.0819,213.1256,12656.0
2017-06-27 14:50:00,243.87,243.96,243.83,243.83,23532.0,213.1256,213.2043,213.0907,213.0907,23532.0
2017-06-27 14:55:00,243.84,243.89,243.76,243.81,75780.0,213.0994,213.1431,213.0295,213.0732,75780.0
2017-06-27 15:00:00,243.81,243.87,243.73,243.85,41751.0,213.0732,213.1256,213.0033,213.1081,41751.0
2017-06-27 15:05:00,243.84,243.85,243.53,243.62,104909.0,213.0994,213.1081,212.8285,212.9071,104909.0
2017-06-27 15:10:00,243.62,243.78,243.61,243.78,41531.0,212.9071,213.047,212.8984,213.047,41531.0
2017-06-27 15:15:00,243.79,243.83,243.64,243.71,54623.0,213.0557,213.0907,212.9246,212.9858,54623.0
2017-06-27 15:20:00,243.72,243.75,243.64,243.64,25207.0,212.9945,213.0207,212.9246,212.9246,25207.0
2017-06-27 15:25:00,243.63,243.63,243.48,243.55,54739.0,212.9159,212.9159,212.7848,212.846,54739.0
2017-06-27 15:30:00,243.57,243.6,243.38,243.4,32652.0,212.8634,212.8897,212.6974,212.7149,32652.0
2017-06-27 15:35:00,243.4,243.53,243.35,243.5,43292.0,212.7149,212.8285,212.6712,212.8023,43292.0
2017-06-27 15:40:00,243.47,243.49,243.32,243.44,45612.0,212.776,212.7935,212.645,212.7498,45612.0
2017-06-27 15:45:00,243.43,243.52,243.35,243.4,91539.0,212.7411,212.8197,212.6712,212.7149,91539.0
2017-06-27 15:50:00,243.4,243.4,243.04,243.12,124694.0,212.7149,212.7149,212.4003,212.4702,124694.0
2017-06-27 15:55:00,243.12,243.17,242.94,242.98,229108.0,212.4702,212.5139,212.3129,212.3478,229108.0
2017-06-28 09:30:00,244.16,244.33,244.13,244.25,66402.0,213.3791,213.5276,213.3528,213.4577,66402.0
2017-06-28 09:35:00,244.27,244.32,244.0,244.01,64500.0,213.4752,213.5189,213.2392,213.248,64500.0
2017-06-28 09:40:00,244.04,244.13,243.98,244.11,38631.0,213.2742,213.3528,213.2217,213.3354,38631.0
2017-06-28 09:45:00,244.08,244.14,243.95,244.04,38577.0,213.3091,213.3616,213.1955,213.2742,38577.0
2017-06-28 09:50:00,244.04,244.06,243.86,243.9,30979.0,213.2742,213.2917,213.1169,213.1518,30979.0
2017-06-28 09:55:00,243.89,244.02,243.89,243.95,36349.0,213.1431,213.2567,213.1431,213.1955,36349.0
2017-06-28 10:00:00,243.95,244.18,243.93,244.18,22404.0,213.1955,213.3965,213.1781,213.3965,22404.0
2017-06-28 10:05:00,244.19,244.5,244.17,244.4,62680.0,213.4053,213.6762,213.3878,213.5888,62680.0
2017-06-28 10:10:00,244.41,244.41,244.28,244.3,22659.0,213.5975,213.5975,213.4839,213.5014,22659.0
2017-06-28 10:15:00,244.33,244.45,244.31,244.41,40721.0,213.5276,213.6325,213.5101,213.5975,40721.0
2017-06-28 10:20:00,244.43,244.48,244.32,244.33,24313.0,213.615,213.6587,213.5189,213.5276,24313.0
2017-06-28 10:25:00,244.31,244.37,244.22,244.22,30657.0,213.5101,213.5626,213.4315,213.4315,30657.0
2017-06-28 10:30:00,244.23,244.58,244.23,244.57,52297.0,213.4402,213.7461,213.4402,213.7374,52297.0
2017-06-28 10:35:00,244.59,244.6,244.45,244.45,32436.0,213.7548,213.7636,213.6325,213.6325,32436.0
2017-06-28 10:40:00,244.47,244.83,244.44,244.82,49493.0,213.65,213.9646,213.6238,213.9558,49493.0
2017-06-28 10:45:00,244.84,244.84,244.72,244.75,35249.0,213.9733,213.9733,213.8685,213.8947,35249.0
2017-06-28 10:50:00,244.75,244.91,244.74,244.88,42337.0,213.8947,214.0345,213.8859,214.0083,42337.0
2017-06-28 10:55:00,244.85,244.87,244.75,244.75,22471.0,213.9821,213.9995,213.8947,213.8947,22471.0
2017-06-28 11:00:00,244.74,244.87,244.73,244.83,24947.0,213.8859,213.9995,213.8772,213.9646,24947.0
2017-06-28 11:05:00,244.83,244.84,244.69,244.72,97439.0,213.9646,213.9733,213.8422,213.8685,97439.0
2017-06-28 11:10:00,244.73,244.82,244.71,244.81,17464.0,213.8772,213.9558,213.8597,213.9471,17464.0
2017-06-28 11:15:00,244.85,244.85,244.74,244.78,16862.0,213.9821,213.9821,213.8859,213.9209,16862.0
2017-06-28 11:20:00,244.76,244.85,244.73,244.84,27739.0,213.9034,213.9821,213.8772,213.9733,27739.0
2017-06-28 11:25:00,244.83,244.85,244.76,244.77,29590.0,213.9646,213.9821,213.9034,213.9122,29590.0
2017-06-28 11:30:00,244.79,244.82,244.72,244.72,8640.0,213.9296,213.9558,213.8685,213.8685,8640.0
2017-06-28 11:35:00,244.72,244.88,244.72,244.87,29565.0,213.8685,214.0083,213.8685,213.9995,29565.0
2017-06-28 11:40:00,244.88,244.89,244.79,244.81,19054.0,214.0083,214.017,213.9296,213.9471,19054.0
2017-06-28 11:45:00,244.8,244.89,244.79,244.88,20138.0,213.9384,214.017,213.9296,214.0083,20138.0
2017-06-28 11:50:00,244.86,245.11,244.86,245.07,23332.0,213.9908,214.2093,213.9908,214.1743,23332.0
2017-06-28 11:55:00,245.07,245.08,244.95,244.95,18614.0,214.1743,214.1831,214.0695,214.0695,18614.0
2017-06-28 12:00:00,244.92,244.97,244.88,244.92,29104.0,214.0432,214.0869,214.0083,214.0432,29104.0
2017-06-28 12:05:00,244.93,244.96,244.9,244.95,9326.0,214.052,214.0782,214.0258,214.0695,9326.0
2017-06-28 12:10:00,244.95,245.03,244.93,245.02,15405.0,214.0695,214.1394,214.052,214.1306,15405.0
2017-06-28 12:15:00,245.01,245.06,244.92,245.0,33997.0,214.1219,214.1656,214.0432,214.1132,33997.0
2017-06-28 12:20:00,244.99,245.01,244.91,244.91,25450.0,214.1044,214.1219,214.0345,214.0345,25450.0
2017-06-28 12:25:00,244.91,244.93,244.86,244.9,7977.0,214.0345,214.052,213.9908,214.0258,7977.0
2017-06-28 12:30:00,244.91,244.95,244.87,244.94,30321.0,214.0345,214.0695,213.9995,214.0607,30321.0
2017-06-28 12:35:00,244.94,245.08,244.9,245.06,25742.0,214.0607,214.1831,214.0258,214.1656,25742.0
2017-06-28 12:40:00,245.07,245.09,245.04,245.09,21457.0,214.1743,214.1918,214.1481,214.1918,21457.0
2017-06-28 12:45:00,245.09,245.19,245.09,245.14,24356.0,214.1918,214.2792,214.1918,214.2355,24356.0
2017-06-28 12:50:00,245.15,245.17,245.09,245.1,16653.0,214.2442,214.2617,214.1918,214.2005,16653.0
2017-06-28 12:55:00,245.12,245.16,245.1,245.16,16159.0,214.218,214.253,214.2005,214.253,16159.0
2017-06-28 13:00:00,245.15,245.25,245.12,245.12,27048.0,214.2442,214.3316,214.218,214.218,27048.0
2017-06-28 13:05:00,245.11,245.16,245.1,245.12,14862.0,214.2093,214.253,214.2005,214.218,14862.0
2017-06-28 13:10:00,245.1,245.14,245.08,245.1,15427.0,214.2005,214.2355,214.1831,214.2005,15427.0
2017-06-28 13:15:00,245.12,245.21,245.12,245.2,8772.0,214.218,214.2967,214.218,214.2879,8772.0
2017-06-28 13:20:00,245.21,245.24,245.19,245.23,30543.0,214.2967,214.3229,214.2792,214.3142,30543.0
2017-06-28 13:25:00,245.25,245.29,245.24,245.27,10430.0,214.3316,214.3666,214.3229,214.3491,10430.0
2017-06-28 13:30:00,245.28,245.31,245.21,245.21,17286.0,214.3579,214.3841,214.2967,214.2967,17286.0
2017-06-28 13:35:00,245.21,245.34,245.19,245.3,28303.0,214.2967,214.4103,214.2792,214.3753,28303.0
2017-06-28 13:40:00,245.3,245.3,245.25,245.28,10402.0,214.3753,214.3753,214.3316,214.3579,10402.0
2017-06-28 13:45:00,245.28,245.33,245.21,245.27,36046.0,214.3579,214.4016,214.2967,214.3491,36046.0
2017-06-28 13:50:00,245.27,245.31,245.23,245.31,26792.0,214.3491,214.3841,214.3142,214.3841,26792.0
2017-06-28 13:55:00,245.3,245.32,245.21,245.21,34488.0,214.3753,214.3928,214.2967,214.2967,34488.0
2017-06-28 14:00:00,245.22,245.27,245.14,245.15,43036.0,214.3054,214.3491,214.2355,214.2442,43036.0
2017-06-28 14:05:00,245.14,245.25,245.14,245.23,39828.0,214.2355,214.3316,214.2355,214.3142,39828.0
2017-06-28 14:10:00,245.25,245.26,245.15,245.18,10896.0,214.3316,214.3404,214.2442,214.2705,10896.0
2017-06-28 14:15:00,245.17,245.25,245.17,245.21,19477.0,214.2617,214.3316,214.2617,214.2967,19477.0
2017-06-28 14:20:00,245.22,245.22,245.11,245.14,138903.0,214.3054,214.3054,214.2093,214.2355,138903.0
2017-06-28 14:25:00,245.13,245.15,244.98,245.01,51192.0,214.2268,214.2442,214.0957,214.1219,51192.0
2017-06-28 14:30:00,245.02,245.09,244.98,245.07,31609.0,214.1306,214.1918,214.0957,214.1743,31609.0
2017-06-28 14:35:00,245.06,245.11,245.02,245.1,13944.0,214.1656,214.2093,214.1306,214.2005,13944.0
2017-06-28 14:40:00,245.09,245.14,245.07,245.11,23839.0,214.1918,214.2355,214.1743,214.2093,23839.0
2017-06-28 14:45:00,245.11,245.16,245.09,245.16,22029.0,214.2093,214.253,214.1918,214.253,22029.0
2017-06-28 14:50:00,245.16,245.16,245.08,245.09,10886.0,214.253,214.253,214.1831,214.1918,10886.0
2017-06-28 14:55:00,245.1,245.15,245.09,245.12,20715.0,214.2005,214.2442,214.1918,214.218,20715.0
2017-06-28 15:00:00,245.12,245.2,245.1,245.2,31468.0,214.218,214.2879,214.2005,214.2879,31468.0
2017-06-28 15:05:00,245.18,245.26,245.18,245.23,30487.0,214.2705,214.3404,214.2705,214.3142,30487.0
2017-06-28 15:10:00,245.23,245.23,245.17,245.17,25114.0,214.3142,214.3142,214.2617,214.2617,25114.0
2017-06-28 15:15:00,245.15,245.22,245.15,245.22,14496.0,214.2442,214.3054,214.2442,214.3054,14496.0
2017-06-28 15:20:00,245.21,245.22,245.13,245.19,20205.0,214.2967,214.3054,214.2268,214.2792,20205.0
2017-06-28 15:25:00,245.18,245.3,245.13,245.28,46335.0,214.2705,214.3753,214.2268,214.3579,46335.0
2017-06-28 15:30:00,245.28,245.34,245.21,245.22,51905.0,214.3579,214.4103,214.2967,214.3054,51905.0
2017-06-28 15:35:00,245.22,245.24,245.16,245.17,41060.0,214.3054,214.3229,214.253,214.2617,41060.0
2017-06-28 15:40:00,245.15,245.21,245.13,245.14,52035.0,214.2442,214.2967,214.2268,214.2355,52035.0
2017-06-28 15:45:00,245.13,245.16,245.09,245.13,42052.0,214.2268,214.253,214.1918,214.2268,42052.0
2017-06-28 15:50:00,245.14,245.28,245.13,245.25,63789.0,214.2355,214.3579,214.2268,214.3316,63789.0
2017-06-28 15:55:00,245.25,245.25,244.97,245.1,188127.0,214.3316,214.3316,214.0869,214.2005,188127.0
2017-06-29 09:30:00,245.31,245.36,244.9,244.93,72282.0,214.3841,214.4278,214.0258,214.052,72282.0
2017-06-29 09:35:00,244.95,245.02,244.87,244.97,69086.0,214.0695,214.1306,213.9995,214.0869,69086.0
2017-06-29 09:40:00,244.95,245.0,244.51,244.54,81474.0,214.0695,214.1132,213.6849,213.7111,81474.0
2017-06-29 09:45:00,244.53,244.65,244.4,244.63,61257.0,213.7024,213.8073,213.5888,213.7898,61257.0
2017-06-29 09:50:00,244.66,244.77,244.58,244.58,32012.0,213.816,213.9122,213.7461,213.7461,32012.0
2017-06-29 09:55:00,244.58,244.68,244.54,244.55,19970.0,213.7461,213.8335,213.7111,213.7199,19970.0
2017-06-29 10:00:00,244.56,244.62,244.4,244.44,34955.0,213.7286,213.7811,213.5888,213.6238,34955.0
2017-06-29 10:05:00,244.37,244.45,244.24,244.45,44830.0,213.5626,213.6325,213.449,213.6325,44830.0
2017-06-29 10:10:00,244.44,244.44,244.12,244.13,47061.0,213.6238,213.6238,213.3441,213.3528,47061.0
2017-06-29 10:15:00,244.14,244.25,243.96,244.16,47198.0,213.3616,213.4577,213.2043,213.3791,47198.0
2017-06-29 10:20:00,244.15,244.28,244.07,244.11,42586.0,213.3703,213.4839,213.3004,213.3354,42586.0
2017-06-29 10:25:00,244.09,244.37,243.94,244.33,47200.0,213.3179,213.5626,213.1868,213.5276,47200.0
2017-06-29 10:30:00,244.33,244.34,244.16,244.21,23804.0,213.5276,213.5364,213.3791,213.4228,23804.0
2017-06-29 10:35:00,244.23,244.31,244.14,244.26,14728.0,213.4402,213.5101,213.3616,213.4664,14728.0
2017-06-29 10:40:00,244.28,244.5,244.21,244.5,49433.0,213.4839,213.6762,213.4228,213.6762,49433.0
2017-06-29 10:45:00,244.52,244.65,244.46,244.6,35354.0,213.6937,213.8073,213.6412,213.7636,35354.0
2017-06-29 10:50:00,244.57,244.57,244.34,244.36,13370.0,213.7374,213.7374,213.5364,213.5538,13370.0
2017-06-29 10:55:00,244.34,244.37,244.26,244.3,17158.0,213.5364,213.5626,213.4664,213.5014,17158.0
2017-06-29 11:00:00,244.3,244.34,244.15,244.28,20817.0,213.5014,213.5364,213.3703,213.4839,20817.0
2017-06-29 11:05:00,244.3,244.3,243.99,244.0,37784.0,213.5014,213.5014,213.2305,213.2392,37784.0
2017-06-29 11:10:00,244.01,244.01,243.69,243.86,40051.0,213.248,213.248,212.9683,213.1169,40051.0
2017-06-29 11:15:00,243.83,243.86,243.68,243.72,22178.0,213.0907,213.1169,212.9596,212.9945,22178.0
2017-06-29 11:20:00,243.72,243.81,243.55,243.64,36231.0,212.9945,213.0732,212.846,212.9246,36231.0
2017-06-29 11:25:00,243.64,243.68,243.4,243.53,38887.0,212.9246,212.9596,212.7149,212.8285,38887.0
2017-06-29 11:30:00,243.5,243.5,242.93,243.38,58558.0,212.8023,212.8023,212.3041,212.6974,58558.0
2017-06-29 11:35:00,243.36,243.5,243.31,243.33,62117.0,212.6799,212.8023,212.6362,212.6537,62117.0
2017-06-29 11:40:00,243.33,243.4,243.05,243.37,27709.0,212.6537,212.7149,212.409,212.6886,27709.0
2017-06-29 11:45:00,243.38,243.5,243.36,243.39,31084.0,212.6974,212.8023,212.6799,212.7061,31084.0
2017-06-29 11:50:00,243.37,243.37,243.16,243.16,13201.0,212.6886,212.6886,212.5051,212.5051,13201.0
2017-06-29 11:55:00,243.15,243.18,242.94,242.95,38545.0,212.4964,212.5226,212.3129,212.3216,38545.0
2017-06-29 12:00:00,242.99,243.2,242.71,243.07,74685.0,212.3566,212.5401,212.1119,212.4265,74685.0
2017-06-29 12:05:00,243.05,243.26,243.0,243.23,39723.0,212.409,212.5925,212.3653,212.5663,39723.0
2017-06-29 12:10:00,243.26,243.39,243.24,243.26,37294.0,212.5925,212.7061,212.575,212.5925,37294.0
2017-06-29 12:15:00,243.24,243.28,243.1,243.19,23187.0,212.575,212.61,212.4527,212.5313,23187.0
2017-06-29 12:20:00,243.18,243.21,243.05,243.2,15339.0,212.5226,212.5488,212.409,212.5401,15339.0
2017-06-29 12:25:00,243.18,243.18,242.95,243.05,26538.0,212.5226,212.5226,212.3216,212.409,26538.0
2017-06-29 12:30:00,243.02,243.16,242.88,242.88,30535.0,212.3828,212.5051,212.2604,212.2604,30535.0
2017-06-29 12:35:00,242.88,243.15,242.88,242.96,36797.0,212.2604,212.4964,212.2604,212.3303,36797.0
2017-06-29 12:40:00,242.97,243.06,242.85,243.03,27926.0,212.3391,212.4177,212.2342,212.3915,27926.0
2017-06-29 12:45:00,243.05,243.09,242.82,242.82,71118.0,212.409,212.4439,212.208,212.208,71118.0
2017-06-29 12:50:00,242.83,242.96,242.77,242.88,33750.0,212.2167,212.3303,212.1643,212.2604,33750.0
2017-06-29 12:55:00,242.89,242.89,242.6,242.66,58017.0,212.2692,212.2692,212.0157,212.0682,58017.0
2017-06-29 13:00:00,242.65,242.9,242.65,242.81,31789.0,212.0594,212.2779,212.0594,212.1992,31789.0
2017-06-29 13:05:00,242.8,242.8,242.44,242.52,54920.0,212.1905,212.1905,211.8759,211.9458,54920.0
2017-06-29 13:10:00,242.57,242.57,242.16,242.24,44326.0,211.9895,211.9895,211.6312,211.7011,44326.0
2017-06-29 13:15:00,242.26,242.38,242.21,242.3,33327.0,211.7186,211.8235,211.6749,211.7535,33327.0
2017-06-29 13:20:00,242.28,242.28,242.02,242.03,30661.0,211.7361,211.7361,211.5088,211.5176,30661.0
2017-06-29 13:25:00,242.05,242.05,241.58,241.72,50042.0,211.5351,211.5351,211.1243,211.2467,50042.0
2017-06-29 13:30:00,241.74,242.48,241.74,242.48,93699.0,211.2641,211.9108,211.2641,211.9108,93699.0
2017-06-29 13:35:00,242.41,242.5,242.17,242.4,30682.0,211.8497,211.9283,211.6399,211.8409,30682.0
2017-06-29 13:40:00,242.41,242.52,242.27,242.3,26666.0,211.8497,211.9458,211.7273,211.7535,26666.0
2017-06-29 13:45:00,242.32,242.52,242.27,242.43,31015.0,211.771,211.9458,211.7273,211.8672,31015.0
2017-06-29 13:50:00,242.41,242.52,242.34,242.5,41400.0,211.8497,211.9458,211.7885,211.9283,41400.0
2017-06-29 13:55:00,242.5,242.61,242.39,242.46,44342.0,211.9283,212.0245,211.8322,211.8934,44342.0
2017-06-29 14:00:00,242.47,242.48,242.19,242.35,30930.0,211.9021,211.9108,211.6574,211.7972,30930.0
2017-06-29 14:05:00,242.39,242.72,242.39,242.59,41660.0,211.8322,212.1206,211.8322,212.007,41660.0
2017-06-29 14:10:00,242.55,242.78,242.55,242.77,19773.0,211.972,212.173,211.972,212.1643,19773.0
2017-06-29 14:15:00,242.8,242.92,242.64,242.76,39713.0,212.1905,212.2954,212.0507,212.1556,39713.0
2017-06-29 14:20:00,242.77,242.92,242.73,242.85,22294.0,212.1643,212.2954,212.1293,212.2342,22294.0
2017-06-29 14:25:00,242.88,243.12,242.88,243.09,39836.0,212.2604,212.4702,212.2604,212.4439,39836.0
2017-06-29 14:30:00,243.1,243.11,242.91,242.94,22171.0,212.4527,212.4614,212.2866,212.3129,22171.0
2017-06-29 14:35:00,242.98,243.02,242.87,243.0,20726.0,212.3478,212.3828,212.2517,212.3653,20726.0
2017-06-29 14:40:00,243.03,243.2,242.98,243.07,27812.0,212.3915,212.5401,212.3478,212.4265,27812.0
2017-06-29 14:45:00,243.05,243.08,242.86,242.88,38145.0,212.409,212.4352,212.2429,212.2604,38145.0
2017-06-29 14:50:00,242.88,243.08,242.79,243.07,77313.0,212.2604,212.4352,212.1818,212.4265,77313.0
2017-06-29 14:55:00,243.06,243.1,242.93,243.06,89399.0,212.4177,212.4527,212.3041,212.4177,89399.0
2017-06-29 15:00:00,243.05,243.38,243.03,243.26,127659.0,212.409,212.6974,212.3915,212.5925,127659.0
2017-06-29 15:05:00,243.28,243.37,243.24,243.24,77697.0,212.61,212.6886,212.575,212.575,77697.0
2017-06-29 15:10:00,243.23,243.24,243.02,243.1,107051.0,212.5663,212.575,212.3828,212.4527,107051.0
2017-06-29 15:15:00,243.11,243.51,243.1,243.49,108908.0,212.4614,212.811,212.4527,212.7935,108908.0
2017-06-29 15:20:00,243.49,243.52,243.29,243.3,74410.0,212.7935,212.8197,212.6187,212.6275,74410.0
2017-06-29 15:25:00,243.3,243.31,242.95,243.12,133316.0,212.6275,212.6362,212.3216,212.4702,133316.0
2017-06-29 15:30:00,243.12,243.55,243.12,243.52,105900.0,212.4702,212.846,212.4702,212.8197,105900.0
2017-06-29 15:35:00,243.52,243.6,243.37,243.57,81020.0,212.8197,212.8897,212.6886,212.8634,81020.0
2017-06-29 15:40:00,243.55,243.55,243.24,243.24,84470.0,212.846,212.846,212.575,212.575,84470.0
2017-06-29 15:45:00,243.24,243.3,243.06,243.07,96714.0,212.575,212.6275,212.4177,212.4265,96714.0
2017-06-29 15:50:00,243.06,243.27,243.04,243.17,93999.0,212.4177,212.6013,212.4003,212.5139,93999.0
2017-06-29 15:55:00,243.17,243.21,242.97,243.02,302179.0,212.5139,212.5488,212.3391,212.3828,302179.0
2017-06-30 09:30:00,243.91,244.1,243.87,243.91,103727.0,213.1606,213.3266,213.1256,213.1606,103727.0
2017-06-30 09:35:00,243.92,244.06,243.82,244.03,34194.0,213.1693,213.2917,213.0819,213.2654,34194.0
2017-06-30 09:40:00,244.02,244.02,243.84,243.99,18648.0,213.2567,213.2567,213.0994,213.2305,18648.0
2017-06-30 09:45:00,244.01,244.18,243.97,244.11,162741.0,213.248,213.3965,213.213,213.3354,162741.0
2017-06-30 09:50:00,244.11,244.17,243.87,243.88,40192.0,213.3354,213.3878,213.1256,213.1344,40192.0
2017-06-30 09:55:00,243.88,243.92,243.69,243.71,113103.0,213.1344,213.1693,212.9683,212.9858,113103.0
2017-06-30 10:00:00,243.7,243.74,243.45,243.45,38904.0,212.977,213.012,212.7586,212.7586,38904.0
2017-06-30 10:05:00,243.45,243.58,243.39,243.51,40997.0,212.7586,212.8722,212.7061,212.811,40997.0
2017-06-30 10:10:00,243.48,243.49,243.28,243.32,25024.0,212.7848,212.7935,212.61,212.645,25024.0
2017-06-30 10:15:00,243.31,243.47,243.2,243.39,19852.0,212.6362,212.776,212.5401,212.7061,19852.0
2017-06-30 10:20:00,243.43,243.6,243.39,243.6,25741.0,212.7411,212.8897,212.7061,212.8897,25741.0
2017-06-30 10:25:00,243.6,243.61,243.51,243.53,16172.0,212.8897,212.8984,212.811,212.8285,16172.0
2017-06-30 10:30:00,243.54,243.65,243.51,243.57,38263.0,212.8372,212.9333,212.811,212.8634,38263.0
2017-06-30 10:35:00,243.61,243.61,243.39,243.39,34557.0,212.8984,212.8984,212.7061,212.7061,34557.0
2017-06-30 10:40:00,243.39,243.52,243.37,243.47,20208.0,212.7061,212.8197,212.6886,212.776,20208.0
2017-06-30 10:45:00,243.49,243.52,243.26,243.26,29743.0,212.7935,212.8197,212.5925,212.5925,29743.0
2017-06-30 10:50:00,243.34,243.35,243.21,243.35,44483.0,212.6624,212.6712,212.5488,212.6712,44483.0
2017-06-30 10:55:00,243.35,243.55,243.35,243.52,34162.0,212.6712,212.846,212.6712,212.8197,34162.0
2017-06-30 11:00:00,243.54,243.58,243.5,243.54,20186.0,212.8372,212.8722,212.8023,212.8372,20186.0
2017-06-30 11:05:00,243.54,243.62,243.48,243.61,20660.0,212.8372,212.9071,212.7848,212.8984,20660.0
2017-06-30 11:10:00,243.61,243.63,243.48,243.53,43651.0,212.8984,212.9159,212.7848,212.8285,43651.0
2017-06-30 11:15:00,243.55,243.55,243.38,243.41,12743.0,212.846,212.846,212.6974,212.7236,12743.0
2017-06-30 11:20:00,243.44,243.54,243.43,243.51,12515.0,212.7498,212.8372,212.7411,212.811,12515.0
2017-06-30 11:25:00,243.51,243.56,243.26,243.32,38607.0,212.811,212.8547,212.5925,212.645,38607.0
2017-06-30 11:30:00,243.3,243.36,243.21,243.35,48619.0,212.6275,212.6799,212.5488,212.6712,48619.0
2017-06-30 11:35:00,243.38,243.48,243.38,243.46,29072.0,212.6974,212.7848,212.6974,212.7673,29072.0
2017-06-30 11:40:00,243.48,243.55,243.39,243.49,41570.0,212.7848,212.846,212.7061,212.7935,41570.0
2017-06-30 11:45:00,243.5,243.57,243.45,243.57,27026.0,212.8023,212.8634,212.7586,212.8634,27026.0
2017-06-30 11:50:00,243.57,243.7,243.55,243.7,209230.0,212.8634,212.977,212.846,212.977,209230.0
2017-06-30 11:55:00,243.7,243.76,243.68,243.69,30071.0,212.977,213.0295,212.9596,212.9683,30071.0
2017-06-30 12:00:00,243.69,243.7,243.61,243.7,16634.0,212.9683,212.977,212.8984,212.977,16634.0
2017-06-30 12:05:00,243.68,243.73,243.63,243.71,20676.0,212.9596,213.0033,212.9159,212.9858,20676.0
2017-06-30 12:10:00,243.73,243.78,243.68,243.7,16652.0,213.0033,213.047,212.9596,212.977,16652.0
2017-06-30 12:15:00,243.7,243.73,243.64,243.7,28855.0,212.977,213.0033,212.9246,212.977,28855.0
2017-06-30 12:20:00,243.71,243.71,243.6,243.7,15253.0,212.9858,212.9858,212.8897,212.977,15253.0
2017-06-30 12:25:00,243.7,243.7,243.63,243.64,17291.0,212.977,212.977,212.9159,212.9246,17291.0
2017-06-30 12:30:00,243.66,243.74,243.62,243.67,40140.0,212.9421,213.012,212.9071,212.9508,40140.0
2017-06-30 12:35:00,243.67,243.73,243.62,243.62,21788.0,212.9508,213.0033,212.9071,212.9071,21788.0
2017-06-30 12:40:00,243.63,243.7,243.61,243.66,15899.0,212.9159,212.977,212.8984,212.9421,15899.0
2017-06-30 12:45:00,243.67,243.67,243.47,243.49,38574.0,212.9508,212.9508,212.776,212.7935,38574.0
2017-06-30 12:50:00,243.5,243.56,243.47,243.53,34228.0,212.8023,212.8547,212.776,212.8285,34228.0
2017-06-30 12:55:00,243.53,243.57,243.46,243.57,14854.0,212.8285,212.8634,212.7673,212.8634,14854.0
2017-06-30 13:00:00,243.57,243.65,243.56,243.65,18598.0,212.8634,212.9333,212.8547,212.9333,18598.0
2017-06-30 13:05:00,243.64,243.69,243.62,243.69,39182.0,212.9246,212.9683,212.9071,212.9683,39182.0
2017-06-30 13:10:00,243.68,243.73,243.67,243.7,10385.0,212.9596,213.0033,212.9508,212.977,10385.0
2017-06-30 13:15:00,243.72,243.72,243.67,243.71,9279.0,212.9945,212.9945,212.9508,212.9858,9279.0
2017-06-30 13:20:00,243.71,243.74,243.66,243.67,16327.0,212.9858,213.012,212.9421,212.9508,16327.0
2017-06-30 13:25:00,243.67,243.8,243.65,243.79,18796.0,212.9508,213.0644,212.9333,213.0557,18796.0
2017-06-30 13:30:00,243.79,243.8,243.66,243.71,15773.0,213.0557,213.0644,212.9421,212.9858,15773.0
2017-06-30 13:35:00,243.69,243.82,243.69,243.79,25416.0,212.9683,213.0819,212.9683,213.0557,25416.0
2017-06-30 13:40:00,243.8,243.8,243.75,243.75,23665.0,213.0644,213.0644,213.0207,213.0207,23665.0
2017-06-30 13:45:00,243.77,243.81,243.76,243.81,11307.0,213.0382,213.0732,213.0295,213.0732,11307.0
2017-06-30 13:50:00,243.8,243.81,243.7,243.7,20667.0,213.0644,213.0732,212.977,212.977,20667.0
2017-06-30 13:55:00,243.71,243.81,243.71,243.74,46272.0,212.9858,213.0732,212.9858,213.012,46272.0
2017-06-30 14:00:00,243.7,243.75,243.65,243.7,123126.0,212.977,213.0207,212.9333,212.977,123126.0
2017-06-30 14:05:00,243.71,243.82,243.69,243.78,28946.0,212.9858,213.0819,212.9683,213.047,28946.0
2017-06-30 14:10:00,243.8,243.91,243.78,243.89,37392.0,213.0644,213.1606,213.047,213.1431,37392.0
2017-06-30 14:15:00,243.89,243.89,243.82,243.87,26159.0,213.1431,213.1431,213.0819,213.1256,26159.0
2017-06-30 14:20:00,243.88,243.93,243.84,243.93,75154.0,213.1344,213.1781,213.0994,213.1781,75154.0
2017-06-30 14:25:00,243.93,243.98,243.89,243.92,34474.0,213.1781,213.2217,213.1431,213.1693,34474.0
2017-06-30 14:30:00,243.92,243.98,243.9,243.96,74789.0,213.1693,213.2217,213.1518,213.2043,74789.0
2017-06-30 14:35:00,243.97,244.02,243.96,243.97,34759.0,213.213,213.2567,213.2043,213.213,34759.0
2017-06-30 14:40:00,243.96,243.98,243.9,243.97,28905.0,213.2043,213.2217,213.1518,213.213,28905.0
2017-06-30 14:45:00,243.98,244.1,243.96,244.08,63910.0,213.2217,213.3266,213.2043,213.3091,63910.0
2017-06-30 14:50:00,244.06,244.15,244.04,244.13,78882.0,213.2917,213.3703,213.2742,213.3528,78882.0
2017-06-30 14:55:00,244.12,244.16,244.1,244.13,54793.0,213.3441,213.3791,213.3266,213.3528,54793.0
2017-06-30 15:00:00,244.13,244.16,244.07,244.09,97029.0,213.3528,213.3791,213.3004,213.3179,97029.0
2017-06-30 15:05:00,244.1,244.13,244.06,244.1,47281.0,213.3266,213.3528,213.2917,213.3266,47281.0
2017-06-30 15:10:00,244.09,244.1,243.95,243.99,59243.0,213.3179,213.3266,213.1955,213.2305,59243.0
2017-06-30 15:15:00,243.99,244.02,243.94,244.01,53863.0,213.2305,213.2567,213.1868,213.248,53863.0
2017-06-30 15:20:00,244.0,244.14,243.99,244.12,69691.0,213.2392,213.3616,213.2305,213.3441,69691.0
2017-06-30 15:25:00,244.12,244.16,244.07,244.1,35282.0,213.3441,213.3791,213.3004,213.3266,35282.0
2017-06-30 15:30:00,244.09,244.12,243.91,243.95,151204.0,213.3179,213.3441,213.1606,213.1955,151204.0
2017-06-30 15:35:00,243.95,243.99,243.91,243.95,68904.0,213.1955,213.2305,213.1606,213.1955,68904.0
2017-06-30 15:40:00,243.95,244.11,243.95,244.11,130523.0,213.1955,213.3354,213.1955,213.3354,130523.0
2017-06-30 15:45:00,244.1,244.33,244.1,244.26,144289.0,213.3266,213.5276,213.3266,213.4664,144289.0
2017-06-30 15:50:00,244.26,244.26,243.99,244.0,69205.0,213.4664,213.4664,213.2305,213.2392,69205.0
2017-06-30 15:55:00,244.0,244.0,243.35,243.41,712560.0,213.2392,213.2392,212.6712,212.7236,712560.0
2017-07-03 09:30:00,244.51,244.72,244.5,244.66,84410.0,213.6849,213.8685,213.6762,213.816,84410.0
2017-07-03 09:35:00,244.65,244.66,244.54,244.63,25765.0,213.8073,213.816,213.7111,213.7898,25765.0
2017-07-03 09:40:00,244.64,244.72,244.61,244.64,84114.0,213.7985,213.8685,213.7723,213.7985,84114.0
2017-07-03 09:45:00,244.63,244.81,244.62,244.8,193446.0,213.7898,213.9471,213.7811,213.9384,193446.0
2017-07-03 09:50:00,244.77,244.78,244.66,244.76,20704.0,213.9122,213.9209,213.816,213.9034,20704.0
2017-07-03 09:55:00,244.78,244.79,244.69,244.73,19755.0,213.9209,213.9296,213.8422,213.8772,19755.0
2017-07-03 10:00:00,244.91,244.91,244.7,244.76,111286.0,214.0345,214.0345,213.851,213.9034,111286.0
2017-07-03 10:05:00,244.74,244.91,244.7,244.91,31350.0,213.8859,214.0345,213.851,214.0345,31350.0
2017-07-03 10:10:00,244.89,245.01,244.83,244.97,33259.0,214.017,214.1219,213.9646,214.0869,33259.0
2017-07-03 10:15:00,244.97,245.01,244.84,244.85,59593.0,214.0869,214.1219,213.9733,213.9821,59593.0
2017-07-03 10:20:00,244.85,244.89,244.69,244.73,28795.0,213.9821,214.017,213.8422,213.8772,28795.0
2017-07-03 10:25:00,244.75,244.75,244.59,244.66,29493.0,213.8947,213.8947,213.7548,213.816,29493.0
2017-07-03 10:30:00,244.65,244.76,244.65,244.73,15306.0,213.8073,213.9034,213.8073,213.8772,15306.0
2017-07-03 10:35:00,244.72,244.78,244.68,244.77,16006.0,213.8685,213.9209,213.8335,213.9122,16006.0
2017-07-03 10:40:00,244.76,244.83,244.73,244.81,23428.0,213.9034,213.9646,213.8772,213.9471,23428.0
2017-07-03 10:45:00,244.81,244.93,244.79,244.91,12676.0,213.9471,214.052,213.9296,214.0345,12676.0
2017-07-03 10:50:00,244.92,244.97,244.85,244.86,85670.0,214.0432,214.0869,213.9821,213.9908,85670.0
2017-07-03 10:55:00,244.88,244.93,244.82,244.83,44836.0,214.0083,214.052,213.9558,213.9646,44836.0
2017-07-03 11:00:00,244.84,244.87,244.75,244.82,45811.0,213.9733,213.9995,213.8947,213.9558,45811.0
2017-07-03 11:05:00,244.82,244.88,244.63,244.76,54985.0,213.9558,214.0083,213.7898,213.9034,54985.0
2017-07-03 11:10:00,244.75,244.81,244.69,244.81,39791.0,213.8947,213.9471,213.8422,213.9471,39791.0
2017-07-03 11:15:00,244.8,244.84,244.7,244.7,36797.0,213.9384,213.9733,213.851,213.851,36797.0
2017-07-03 11:20:00,244.68,244.81,244.65,244.75,43222.0,213.8335,213.9471,213.8073,213.8947,43222.0
2017-07-03 11:25:00,244.76,244.81,244.7,244.78,34784.0,213.9034,213.9471,213.851,213.9209,34784.0
2017-07-03 11:30:00,244.77,244.86,244.74,244.82,24664.0,213.9122,213.9908,213.8859,213.9558,24664.0
2017-07-03 11:35:00,244.79,244.8,244.67,244.76,13317.0,213.9296,213.9384,213.8248,213.9034,13317.0
2017-07-03 11:40:00,244.76,244.79,244.72,244.74,25287.0,213.9034,213.9296,213.8685,213.8859,25287.0
2017-07-03 11:45:00,244.74,244.81,244.73,244.8,17073.0,213.8859,213.9471,213.8772,213.9384,17073.0
2017-07-03 11:50:00,244.81,244.81,244.68,244.77,25361.0,213.9471,213.9471,213.8335,213.9122,25361.0
2017-07-03 11:55:00,244.79,244.8,244.71,244.76,14016.0,213.9296,213.9384,213.8597,213.9034,14016.0
2017-07-03 12:00:00,244.76,244.76,244.58,244.62,33161.0,213.9034,213.9034,213.7461,213.7811,33161.0
2017-07-03 12:05:00,244.6,244.6,244.24,244.29,46987.0,213.7636,213.7636,213.449,213.4927,46987.0
2017-07-03 12:10:00,244.28,244.28,244.13,244.15,27838.0,213.4839,213.4839,213.3528,213.3703,27838.0
2017-07-03 12:15:00,244.15,244.25,244.04,244.19,67411.0,213.3703,213.4577,213.2742,213.4053,67411.0
2017-07-03 12:20:00,244.18,244.26,244.12,244.2,34881.0,213.3965,213.4664,213.3441,213.414,34881.0
2017-07-03 12:25:00,244.21,244.32,244.21,244.31,27180.0,213.4228,213.5189,213.4228,213.5101,27180.0
2017-07-03 12:30:00,244.29,244.32,244.19,244.21,21410.0,213.4927,213.5189,213.4053,213.4228,21410.0
2017-07-03 12:35:00,244.21,244.26,244.12,244.22,42473.0,213.4228,213.4664,213.3441,213.4315,42473.0
2017-07-03 12:40:00,244.21,244.28,244.2,244.24,59216.0,213.4228,213.4839,213.414,213.449,59216.0
2017-07-03 12:45:00,244.24,244.29,244.21,244.23,38709.0,213.449,213.4927,213.4228,213.4402,38709.0
2017-07-03 12:50:00,244.24,244.44,244.24,244.38,39614.0,213.449,213.6238,213.449,213.5713,39614.0
2017-07-03 12:55:00,244.37,244.37,243.92,243.93,105045.0,213.5626,213.5626,213.1693,213.1781,105045.0
2017-07-05 09:30:00,244.25,244.34,244.09,244.18,122764.0,213.4577,213.5364,213.3179,213.3965,122764.0
2017-07-05 09:35:00,244.2,244.22,243.94,243.97,45714.0,213.414,213.4315,213.1868,213.213,45714.0
2017-07-05 09:40:00,243.98,244.02,243.8,243.87,36892.0,213.2217,213.2567,213.0644,213.1256,36892.0
2017-07-05 09:45:00,243.87,243.92,243.67,243.81,44273.0,213.1256,213.1693,212.9508,213.0732,44273.0
2017-07-05 09:50:00,243.85,243.92,243.78,243.79,43821.0,213.1081,213.1693,213.047,213.0557,43821.0
2017-07-05 09:55:00,243.79,243.86,243.68,243.86,35492.0,213.0557,213.1169,212.9596,213.1169,35492.0
2017-07-05 10:00:00,243.82,243.83,243.44,243.46,60571.0,213.0819,213.0907,212.7498,212.7673,60571.0
2017-07-05 10:05:00,243.43,243.56,243.37,243.52,30389.0,212.7411,212.8547,212.6886,212.8197,30389.0
2017-07-05 10:10:00,243.51,243.66,243.43,243.44,38726.0,212.811,212.9421,212.7411,212.7498,38726.0
2017-07-05 10:15:00,243.44,243.46,243.33,243.39,28812.0,212.7498,212.7673,212.6537,212.7061,28812.0
2017-07-05 10:20:00,243.41,243.52,243.38,243.49,49608.0,212.7236,212.8197,212.6974,212.7935,49608.0
2017-07-05 10:25:00,243.48,243.57,243.37,243.57,22122.0,212.7848,212.8634,212.6886,212.8634,22122.0
2017-07-05 10:30:00,243.57,243.75,243.51,243.75,25087.0,212.8634,213.0207,212.811,213.0207,25087.0
2017-07-05 10:35:00,243.75,243.83,243.73,243.81,28884.0,213.0207,213.0907,213.0033,213.0732,28884.0
2017-07-05 10:40:00,243.8,244.08,243.8,244.04,43626.0,213.0644,213.3091,213.0644,213.2742,43626.0
2017-07-05 10:45:00,244.03,244.09,243.9,243.96,46111.0,213.2654,213.3179,213.1518,213.2043,46111.0
2017-07-05 10:50:00,243.96,244.12,243.91,244.09,43573.0,213.2043,213.3441,213.1606,213.3179,43573.0
2017-07-05 10:55:00,244.1,244.12,244.04,244.09,37034.0,213.3266,213.3441,213.2742,213.3179,37034.0
2017-07-05 11:00:00,244.09,244.25,244.07,244.12,24630.0,213.3179,213.4577,213.3004,213.3441,24630.0
2017-07-05 11:05:00,244.13,244.22,244.1,244.19,72386.0,213.3528,213.4315,213.3266,213.4053,72386.0
2017-07-05 11:10:00,244.19,244.28,244.16,244.26,130020.0,213.4053,213.4839,213.3791,213.4664,130020.0
2017-07-05 11:15:00,244.28,244.29,244.21,244.24,78830.0,213.4839,213.4927,213.4228,213.449,78830.0
2017-07-05 11:20:00,244.24,244.25,244.11,244.14,54244.0,213.449,213.4577,213.3354,213.3616,54244.0
2017-07-05 11:25:00,244.15,244.35,244.15,244.27,19590.0,213.3703,213.5451,213.3703,213.4752,19590.0
2017-07-05 11:30:00,244.25,244.26,244.07,244.11,31065.0,213.4577,213.4664,213.3004,213.3354,31065.0
2017-07-05 11:35:00,244.13,244.19,244.08,244.17,25401.0,213.3528,213.4053,213.3091,213.3878,25401.0
2017-07-05 11:40:00,244.16,244.18,244.07,244.07,22995.0,213.3791,213.3965,213.3004,213.3004,22995.0
2017-07-05 11:45:00,244.07,244.12,244.03,244.05,15498.0,213.3004,213.3441,213.2654,213.2829,15498.0
2017-07-05 11:50:00,244.06,244.15,244.05,244.15,11892.0,213.2917,213.3703,213.2829,213.3703,11892.0
2017-07-05 11:55:00,244.16,244.17,244.05,244.07,50772.0,213.3791,213.3878,213.2829,213.3004,50772.0
2017-07-05 12:00:00,244.06,244.09,244.01,244.08,22963.0,213.2917,213.3179,213.248,213.3091,22963.0
2017-07-05 12:05:00,244.08,244.1,244.02,244.03,15132.0,213.3091,213.3266,213.2567,213.2654,15132.0
2017-07-05 12:10:00,244.02,244.1,244.02,244.09,254735.0,213.2567,213.3266,213.2567,213.3179,254735.0
2017-07-05 12:15:00,244.09,244.23,244.08,244.23,185985.0,213.3179,213.4402,213.3091,213.4402,185985.0
2017-07-05 12:20:00,244.23,244.29,244.16,244.18,70474.0,213.4402,213.4927,213.3791,213.3965,70474.0
2017-07-05 12:25:00,244.19,244.22,244.16,244.19,149688.0,213.4053,213.4315,213.3791,213.4053,149688.0
2017-07-05 12:30:00,244.21,244.24,244.17,244.18,26486.0,213.4228,213.449,213.3878,213.3965,26486.0
2017-07-05 12:35:00,244.18,244.34,244.18,244.26,18059.0,213.3965,213.5364,213.3965,213.4664,18059.0
2017-07-05 12:40:00,244.28,244.35,244.26,244.3,18351.0,213.4839,213.5451,213.4664,213.5014,18351.0
2017-07-05 12:45:00,244.28,244.35,244.24,244.29,17560.0,213.4839,213.5451,213.449,213.4927,17560.0
2017-07-05 12:50:00,244.28,244.35,244.28,244.31,9093.0,213.4839,213.5451,213.4839,213.5101,9093.0
2017-07-05 12:55:00,244.3,244.34,244.28,244.31,12084.0,213.5014,213.5364,213.4839,213.5101,12084.0
2017-07-05 13:00:00,244.32,244.41,244.28,244.36,11948.0,213.5189,213.5975,213.4839,213.5538,11948.0
2017-07-05 13:05:00,244.34,244.39,244.31,244.36,96397.0,213.5364,213.5801,213.5101,213.5538,96397.0
2017-07-05 13:10:00,244.36,244.41,244.32,244.33,14492.0,213.5538,213.5975,213.5189,213.5276,14492.0
2017-07-05 13:15:00,244.32,244.44,244.31,244.4,7338.0,213.5189,213.6238,213.5101,213.5888,7338.0
2017-07-05 13:20:00,244.4,244.5,244.4,244.46,7641.0,213.5888,213.6762,213.5888,213.6412,7641.0
2017-07-05 13:25:00,244.46,244.49,244.39,244.4,24097.0,213.6412,213.6675,213.5801,213.5888,24097.0
2017-07-05 13:30:00,244.41,244.46,244.39,244.45,13601.0,213.5975,213.6412,213.5801,213.6325,13601.0
2017-07-05 13:35:00,244.45,244.46,244.42,244.44,10909.0,213.6325,213.6412,213.6063,213.6238,10909.0
2017-07-05 13:40:00,244.43,244.44,244.33,244.33,14943.0,213.615,213.6238,213.5276,213.5276,14943.0
2017-07-05 13:45:00,244.33,244.37,244.3,244.3,15366.0,213.5276,213.5626,213.5014,213.5014,15366.0
2017-07-05 13:50:00,244.29,244.34,244.25,244.31,14442.0,213.4927,213.5364,213.4577,213.5101,14442.0
2017-07-05 13:55:00,244.31,244.32,244.25,244.29,12125.0,213.5101,213.5189,213.4577,213.4927,12125.0
2017-07-05 14:00:00,244.28,244.44,244.28,244.36,40375.0,213.4839,213.6238,213.4839,213.5538,40375.0
2017-07-05 14:05:00,244.4,244.47,244.07,244.18,47144.0,213.5888,213.65,213.3004,213.3965,47144.0
2017-07-05 14:10:00,244.15,244.35,244.13,244.31,27971.0,213.3703,213.5451,213.3528,213.5101,27971.0
2017-07-05 14:15:00,244.33,244.43,244.31,244.34,11872.0,213.5276,213.615,213.5101,213.5364,11872.0
2017-07-05 14:20:00,244.31,244.48,244.31,244.46,8620.0,213.5101,213.6587,213.5101,213.6412,8620.0
2017-07-05 14:25:00,244.47,244.52,244.45,244.51,17780.0,213.65,213.6937,213.6325,213.6849,17780.0
2017-07-05 14:30:00,244.5,244.6,244.48,244.5,19690.0,213.6762,213.7636,213.6587,213.6762,19690.0
2017-07-05 14:35:00,244.49,244.61,244.48,244.57,28997.0,213.6675,213.7723,213.6587,213.7374,28997.0
2017-07-05 14:40:00,244.57,244.63,244.5,244.51,15143.0,213.7374,213.7898,213.6762,213.6849,15143.0
2017-07-05 14:45:00,244.52,244.56,244.32,244.33,46225.0,213.6937,213.7286,213.5189,213.5276,46225.0
2017-07-05 14:50:00,244.35,244.44,244.33,244.35,12391.0,213.5451,213.6238,213.5276,213.5451,12391.0
2017-07-05 14:55:00,244.36,244.38,244.2,244.25,14846.0,213.5538,213.5713,213.414,213.4577,14846.0
2017-07-05 15:00:00,244.23,244.31,244.06,244.13,39277.0,213.4402,213.5101,213.2917,213.3528,39277.0
2017-07-05 15:05:00,244.13,244.28,244.11,244.22,13546.0,213.3528,213.4839,213.3354,213.4315,13546.0
2017-07-05 15:10:00,244.23,244.27,244.19,244.27,495073.0,213.4402,213.4752,213.4053,213.4752,495073.0
2017-07-05 15:15:00,244.25,244.34,244.25,244.33,34666.0,213.4577,213.5364,213.4577,213.5276,34666.0
2017-07-05 15:20:00,244.34,244.39,244.25,244.28,27202.0,213.5364,213.5801,213.4577,213.4839,27202.0
2017-07-05 15:25:00,244.29,244.41,244.29,244.35,31117.0,213.4927,213.5975,213.4927,213.5451,31117.0
2017-07-05 15:30:00,244.35,244.45,244.35,244.44,64950.0,213.5451,213.6325,213.5451,213.6238,64950.0
2017-07-05 15:35:00,244.45,244.46,244.36,244.42,24957.0,213.6325,213.6412,213.5538,213.6063,24957.0
2017-07-05 15:40:00,244.41,244.56,244.41,244.55,32394.0,213.5975,213.7286,213.5975,213.7199,32394.0
2017-07-05 15:45:00,244.54,244.56,244.45,244.47,119684.0,213.7111,213.7286,213.6325,213.65,119684.0
2017-07-05 15:50:00,244.46,244.5,244.38,244.4,40545.0,213.6412,213.6762,213.5713,213.5888,40545.0
2017-07-05 15:55:00,244.4,244.54,244.35,244.39,298274.0,213.5888,213.7111,213.5451,213.5801,298274.0
2017-07-06 09:30:00,243.53,243.6,243.4,243.56,138365.0,212.8285,212.8897,212.7149,212.8547,138365.0
2017-07-06 09:35:00,243.57,243.65,243.14,243.19,98623.0,212.8634,212.9333,212.4876,212.5313,98623.0
2017-07-06 09:40:00,243.19,243.24,243.03,243.2,94741.0,212.5313,212.575,212.3915,212.5401,94741.0
2017-07-06 09:45:00,243.21,243.21,242.85,242.97,66540.0,212.5488,212.5488,212.2342,212.3391,66540.0
2017-07-06 09:50:00,242.92,243.21,242.88,243.14,55730.0,212.2954,212.5488,212.2604,212.4876,55730.0
2017-07-06 09:55:00,243.11,243.14,242.85,242.93,36334.0,212.4614,212.4876,212.2342,212.3041,36334.0
2017-07-06 10:00:00,242.92,243.08,242.74,242.8,45421.0,212.2954,212.4352,212.1381,212.1905,45421.0
2017-07-06 10:05:00,242.78,242.8,242.46,242.65,75537.0,212.173,212.1905,211.8934,212.0594,75537.0
2017-07-06 10:10:00,242.65,242.94,242.65,242.94,36638.0,212.0594,212.3129,212.0594,212.3129,36638.0
2017-07-06 10:15:00,242.91,242.95,242.81,242.92,31259.0,212.2866,212.3216,212.1992,212.2954,31259.0
2017-07-06 10:20:00,242.92,242.94,242.77,242.78,33958.0,212.2954,212.3129,212.1643,212.173,33958.0
2017-07-06 10:25:00,242.8,242.9,242.67,242.81,33155.0,212.1905,212.2779,212.0769,212.1992,33155.0
2017-07-06 10:30:00,242.73,242.78,242.65,242.76,42643.0,212.1293,212.173,212.0594,212.1556,42643.0
2017-07-06 10:35:00,242.74,242.91,242.65,242.91,26182.0,212.1381,212.2866,212.0594,212.2866,26182.0
2017-07-06 10:40:00,242.89,243.0,242.85,242.9,31374.0,212.2692,212.3653,212.2342,212.2779,31374.0
2017-07-06 10:45:00,242.88,242.93,242.81,242.85,12718.0,212.2604,212.3041,212.1992,212.2342,12718.0
2017-07-06 10:50:00,242.85,242.9,242.79,242.85,37580.0,212.2342,212.2779,212.1818,212.2342,37580.0
2017-07-06 10:55:00,242.84,242.85,242.77,242.84,8370.0,212.2255,212.2342,212.1643,212.2255,8370.0
2017-07-06 11:00:00,242.85,243.18,242.85,243.17,28984.0,212.2342,212.5226,212.2342,212.5139,28984.0
2017-07-06 11:05:00,243.15,243.29,243.15,243.2,37368.0,212.4964,212.6187,212.4964,212.5401,37368.0
2017-07-06 11:10:00,243.19,243.2,243.0,243.03,9203.0,212.5313,212.5401,212.3653,212.3915,9203.0
2017-07-06 11:15:00,242.97,243.0,242.9,242.94,20148.0,212.3391,212.3653,212.2779,212.3129,20148.0
2017-07-06 11:20:00,242.96,242.98,242.91,242.93,29898.0,212.3303,212.3478,212.2866,212.3041,29898.0
2017-07-06 11:25:00,242.96,243.15,242.96,243.12,18660.0,212.3303,212.4964,212.3303,212.4702,18660.0
2017-07-06 11:30:00,243.13,243.25,243.12,243.2,27227.0,212.4789,212.5838,212.4702,212.5401,27227.0
2017-07-06 11:35:00,243.22,243.35,243.22,243.28,29174.0,212.5576,212.6712,212.5576,212.61,29174.0
2017-07-06 11:40:00,243.32,243.36,243.25,243.3,14226.0,212.645,212.6799,212.5838,212.6275,14226.0
2017-07-06 11:45:00,243.29,243.3,243.23,243.25,10334.0,212.6187,212.6275,212.5663,212.5838,10334.0
2017-07-06 11:50:00,243.25,243.35,243.2,243.22,13533.0,212.5838,212.6712,212.5401,212.5576,13533.0
2017-07-06 11:55:00,243.28,243.32,243.19,243.32,9441.0,212.61,212.645,212.5313,212.645,9441.0
2017-07-06 12:00:00,243.36,243.43,243.33,243.36,90866.0,212.6799,212.7411,212.6537,212.6799,90866.0
2017-07-06 12:05:00,243.38,243.41,243.31,243.33,17504.0,212.6974,212.7236,212.6362,212.6537,17504.0
2017-07-06 12:10:00,243.32,243.33,243.15,243.18,31048.0,212.645,212.6537,212.4964,212.5226,31048.0
2017-07-06 12:15:00,243.16,243.24,243.15,243.19,11935.0,212.5051,212.575,212.4964,212.5313,11935.0
2017-07-06 12:20:00,243.19,243.23,243.16,243.2,8600.0,212.5313,212.5663,212.5051,212.5401,8600.0
2017-07-06 12:25:00,243.19,243.2,243.0,243.05,19123.0,212.5313,212.5401,212.3653,212.409,19123.0
2017-07-06 12:30:00,243.03,243.15,243.02,243.14,25814.0,212.3915,212.4964,212.3828,212.4876,25814.0
2017-07-06 12:35:00,243.17,243.32,243.17,243.31,33469.0,212.5139,212.645,212.5139,212.6362,33469.0
2017-07-06 12:40:00,243.28,243.34,243.23,243.32,118375.0,212.61,212.6624,212.5663,212.645,118375.0
2017-07-06 12:45:00,243.35,243.36,243.3,243.35,25373.0,212.6712,212.6799,212.6275,212.6712,25373.0
2017-07-06 12:50:00,243.35,243.35,243.21,243.21,7095.0,212.6712,212.6712,212.5488,212.5488,7095.0
2017-07-06 12:55:00,243.2,243.3,243.19,243.26,11050.0,212.5401,212.6275,212.5313,212.5925,11050.0
2017-07-06 13:00:00,243.27,243.33,243.27,243.29,7089.0,212.6013,212.6537,212.6013,212.6187,7089.0
2017-07-06 13:05:00,243.3,243.38,243.26,243.28,34639.0,212.6275,212.6974,212.5925,212.61,34639.0
2017-07-06 13:10:00,243.28,243.35,243.22,243.35,17464.0,212.61,212.6712,212.5576,212.6712,17464.0
2017-07-06 13:15:00,243.34,243.57,243.34,243.51,26025.0,212.6624,212.8634,212.6624,212.811,26025.0
2017-07-06 13:20:00,243.53,243.53,243.47,243.51,12084.0,212.8285,212.8285,212.776,212.811,12084.0
2017-07-06 13:25:00,243.51,243.51,243.46,243.47,11625.0,212.811,212.811,212.7673,212.776,11625.0
2017-07-06 13:30:00,243.46,243.47,243.31,243.35,26812.0,212.7673,212.776,212.6362,212.6712,26812.0
2017-07-06 13:35:00,243.31,243.34,243.2,243.21,391048.0,212.6362,212.6624,212.5401,212.5488,391048.0
2017-07-06 13:40:00,243.2,243.2,242.94,242.95,48610.0,212.5401,212.5401,212.3129,212.3216,48610.0
2017-07-06 13:45:00,242.96,243.05,242.94,243.04,12341.0,212.3303,212.409,212.3129,212.4003,12341.0
2017-07-06 13:50:00,243.04,243.06,242.95,243.02,17647.0,212.4003,212.4177,212.3216,212.3828,17647.0
2017-07-06 13:55:00,243.01,243.02,242.92,242.98,12725.0,212.374,212.3828,212.2954,212.3478,12725.0
2017-07-06 14:00:00,242.98,242.98,242.86,242.95,25125.0,212.3478,212.3478,212.2429,212.3216,25125.0
2017-07-06 14:05:00,242.93,242.94,242.8,242.88,20214.0,212.3041,212.3129,212.1905,212.2604,20214.0
2017-07-06 14:10:00,242.88,242.9,242.72,242.72,15590.0,212.2604,212.2779,212.1206,212.1206,15590.0
2017-07-06 14:15:00,242.71,242.75,242.57,242.66,44903.0,212.1119,212.1468,211.9895,212.0682,44903.0
2017-07-06 14:20:00,242.67,242.76,242.67,242.7,31768.0,212.0769,212.1556,212.0769,212.1031,31768.0
2017-07-06 14:25:00,242.68,242.77,242.68,242.77,15330.0,212.0856,212.1643,212.0856,212.1643,15330.0
2017-07-06 14:30:00,242.75,242.75,242.59,242.74,17160.0,212.1468,212.1468,212.007,212.1381,17160.0
2017-07-06 14:35:00,242.75,242.75,242.53,242.6,27672.0,212.1468,212.1468,211.9545,212.0157,27672.0
2017-07-06 14:40:00,242.6,242.67,242.48,242.63,70425.0,212.0157,212.0769,211.9108,212.0419,70425.0
2017-07-06 14:45:00,242.62,242.65,242.49,242.65,48913.0,212.0332,212.0594,211.9196,212.0594,48913.0
2017-07-06 14:50:00,242.64,242.7,242.53,242.67,49119.0,212.0507,212.1031,211.9545,212.0769,49119.0
2017-07-06 14:55:00,242.69,242.75,242.67,242.72,26800.0,212.0944,212.1468,212.0769,212.1206,26800.0
2017-07-06 15:00:00,242.73,242.75,242.65,242.67,19942.0,212.1293,212.1468,212.0594,212.0769,19942.0
2017-07-06 15:05:00,242.69,242.72,242.52,242.65,25106.0,212.0944,212.1206,211.9458,212.0594,25106.0
2017-07-06 15:10:00,242.65,242.65,242.4,242.44,38429.0,212.0594,212.0594,211.8409,211.8759,38429.0
2017-07-06 15:15:00,242.42,242.6,242.4,242.57,54510.0,211.8584,212.0157,211.8409,211.9895,54510.0
2017-07-06 15:20:00,242.58,242.58,242.37,242.49,37871.0,211.9982,211.9982,211.8147,211.9196,37871.0
2017-07-06 15:25:00,242.47,242.48,242.24,242.25,142646.0,211.9021,211.9108,211.7011,211.7098,142646.0
2017-07-06 15:30:00,242.25,242.27,242.06,242.22,70865.0,211.7098,211.7273,211.5438,211.6836,70865.0
2017-07-06 15:35:00,242.23,242.23,242.03,242.17,39910.0,211.6924,211.6924,211.5176,211.6399,39910.0
2017-07-06 15:40:00,242.16,242.17,241.96,242.0,133026.0,211.6312,211.6399,211.4564,211.4914,133026.0
2017-07-06 15:45:00,242.0,242.26,242.0,242.24,55451.0,211.4914,211.7186,211.4914,211.7011,55451.0
2017-07-06 15:50:00,242.22,242.34,242.14,242.3,62450.0,211.6836,211.7885,211.6137,211.7535,62450.0
2017-07-06 15:55:00,242.32,242.32,242.18,242.19,144720.0,211.771,211.771,211.6487,211.6574,144720.0
2017-07-07 09:30:00,242.81,242.92,242.76,242.85,120769.0,212.1992,212.2954,212.1556,212.2342,120769.0
2017-07-07 09:35:00,242.87,242.96,242.73,242.95,54858.0,212.2517,212.3303,212.1293,212.3216,54858.0
2017-07-07 09:40:00,242.94,242.98,242.75,242.79,30443.0,212.3129,212.3478,212.1468,212.1818,30443.0
2017-07-07 09:45:00,242.8,242.87,242.64,242.87,19151.0,212.1905,212.2517,212.0507,212.2517,19151.0
2017-07-07 09:50:00,242.9,243.07,242.9,243.07,69246.0,212.2779,212.4265,212.2779,212.4265,69246.0
2017-07-07 09:55:00,243.04,243.18,243.0,243.11,25626.0,212.4003,212.5226,212.3653,212.4614,25626.0
2017-07-07 10:00:00,243.1,243.11,242.95,242.98,10965.0,212.4527,212.4614,212.3216,212.3478,10965.0
2017-07-07 10:05:00,243.0,243.0,242.86,242.88,35061.0,212.3653,212.3653,212.2429,212.2604,35061.0
2017-07-07 10:10:00,242.87,243.04,242.84,243.01,6441.0,212.2517,212.4003,212.2255,212.374,6441.0
2017-07-07 10:15:00,243.02,243.02,242.78,242.79,23659.0,212.3828,212.3828,212.173,212.1818,23659.0
2017-07-07 10:20:00,242.75,242.87,242.68,242.75,29818.0,212.1468,212.2517,212.0856,212.1468,29818.0
2017-07-07 10:25:00,242.76,242.99,242.75,242.98,19681.0,212.1556,212.3566,212.1468,212.3478,19681.0
2017-07-07 10:30:00,243.0,243.13,242.99,243.08,15137.0,212.3653,212.4789,212.3566,212.4352,15137.0
2017-07-07 10:35:00,243.04,243.07,242.97,242.97,6438.0,212.4003,212.4265,212.3391,212.3391,6438.0
2017-07-07 10:40:00,242.97,243.18,242.95,243.03,32058.0,212.3391,212.5226,212.3216,212.3915,32058.0
2017-07-07 10:45:00,243.04,243.09,242.99,243.02,11970.0,212.4003,212.4439,212.3566,212.3828,11970.0
2017-07-07 10:50:00,243.04,243.06,242.93,242.93,19127.0,212.4003,212.4177,212.3041,212.3041,19127.0
2017-07-07 10:55:00,242.94,243.01,242.89,242.92,9436.0,212.3129,212.374,212.2692,212.2954,9436.0
2017-07-07 11:00:00,242.95,242.96,242.86,242.96,15845.0,212.3216,212.3303,212.2429,212.3303,15845.0
2017-07-07 11:05:00,242.96,243.03,242.93,243.01,13629.0,212.3303,212.3915,212.3041,212.374,13629.0
2017-07-07 11:10:00,243.02,243.11,243.0,243.05,25568.0,212.3828,212.4614,212.3653,212.409,25568.0
2017-07-07 11:15:00,243.06,243.11,242.94,243.07,35054.0,212.4177,212.4614,212.3129,212.4265,35054.0
2017-07-07 11:20:00,243.05,243.17,243.04,243.16,15623.0,212.409,212.5139,212.4003,212.5051,15623.0
2017-07-07 11:25:00,243.17,243.4,243.15,243.34,34142.0,212.5139,212.7149,212.4964,212.6624,34142.0
2017-07-07 11:30:00,243.37,243.47,243.34,243.46,29724.0,212.6886,212.776,212.6624,212.7673,29724.0
2017-07-07 11:35:00,243.47,243.61,243.46,243.54,17190.0,212.776,212.8984,212.7673,212.8372,17190.0
2017-07-07 11:40:00,243.54,243.65,243.53,243.55,11712.0,212.8372,212.9333,212.8285,212.846,11712.0
2017-07-07 11:45:00,243.55,243.59,243.49,243.51,20793.0,212.846,212.8809,212.7935,212.811,20793.0
2017-07-07 11:50:00,243.54,243.6,243.52,243.56,5587.0,212.8372,212.8897,212.8197,212.8547,5587.0
2017-07-07 11:55:00,243.57,243.61,243.52,243.56,9984.0,212.8634,212.8984,212.8197,212.8547,9984.0
2017-07-07 12:00:00,243.61,243.62,243.57,243.61,8385.0,212.8984,212.9071,212.8634,212.8984,8385.0
2017-07-07 12:05:00,243.63,243.67,243.55,243.56,5256.0,212.9159,212.9508,212.846,212.8547,5256.0
2017-07-07 12:10:00,243.55,243.81,243.55,243.81,14564.0,212.846,213.0732,212.846,213.0732,14564.0
2017-07-07 12:15:00,243.84,243.84,243.7,243.74,30315.0,213.0994,213.0994,212.977,213.012,30315.0
2017-07-07 12:20:00,243.74,243.78,243.73,243.78,7158.0,213.012,213.047,213.0033,213.047,7158.0
2017-07-07 12:25:00,243.78,243.82,243.71,243.72,32007.0,213.047,213.0819,212.9858,212.9945,32007.0
2017-07-07 12:30:00,243.76,243.77,243.71,243.76,42733.0,213.0295,213.0382,212.9858,213.0295,42733.0
2017-07-07 12:35:00,243.78,243.8,243.72,243.72,9663.0,213.047,213.0644,212.9945,212.9945,9663.0
2017-07-07 12:40:00,243.74,243.78,243.71,243.73,17460.0,213.012,213.047,212.9858,213.0033,17460.0
2017-07-07 12:45:00,243.74,243.78,243.7,243.73,16558.0,213.012,213.047,212.977,213.0033,16558.0
2017-07-07 12:50:00,243.72,243.81,243.72,243.79,14092.0,212.9945,213.0732,212.9945,213.0557,14092.0
2017-07-07 12:55:00,243.8,243.82,243.76,243.76,6680.0,213.0644,213.0819,213.0295,213.0295,6680.0
2017-07-07 13:00:00,243.77,243.85,243.76,243.76,13915.0,213.0382,213.1081,213.0295,213.0295,13915.0
2017-07-07 13:05:00,243.77,243.78,243.74,243.76,11021.0,213.0382,213.047,213.012,213.0295,11021.0
2017-07-07 13:10:00,243.75,243.77,243.71,243.74,15476.0,213.0207,213.0382,212.9858,213.012,15476.0
2017-07-07 13:15:00,243.73,243.83,243.73,243.81,12220.0,213.0033,213.0907,213.0033,213.0732,12220.0
2017-07-07 13:20:00,243.81,243.84,243.78,243.82,9265.0,213.0732,213.0994,213.047,213.0819,9265.0
2017-07-07 13:25:00,243.82,243.85,243.77,243.85,17533.0,213.0819,213.1081,213.0382,213.1081,17533.0
2017-07-07 13:30:00,243.86,243.91,243.82,243.83,11731.0,213.1169,213.1606,213.0819,213.0907,11731.0
2017-07-07 13:35:00,243.84,243.9,243.84,243.88,5116.0,213.0994,213.1518,213.0994,213.1344,5116.0
2017-07-07 13:40:00,243.84,243.91,243.84,243.88,13557.0,213.0994,213.1606,213.0994,213.1344,13557.0
2017-07-07 13:45:00,243.89,243.89,243.77,243.77,19084.0,213.1431,213.1431,213.0382,213.0382,19084.0
2017-07-07 13:50:00,243.76,243.8,243.73,243.76,14007.0,213.0295,213.0644,213.0033,213.0295,14007.0
2017-07-07 13:55:00,243.77,243.84,243.74,243.83,12184.0,213.0382,213.0994,213.012,213.0907,12184.0
2017-07-07 14:00:00,243.84,243.85,243.75,243.77,97537.0,213.0994,213.1081,213.0207,213.0382,97537.0
2017-07-07 14:05:00,243.79,243.8,243.76,243.78,5687.0,213.0557,213.0644,213.0295,213.047,5687.0
2017-07-07 14:10:00,243.79,243.85,243.78,243.84,21235.0,213.0557,213.1081,213.047,213.0994,21235.0
2017-07-07 14:15:00,243.85,243.88,243.78,243.79,26651.0,213.1081,213.1344,213.047,213.0557,26651.0
2017-07-07 14:20:00,243.79,243.81,243.74,243.75,7868.0,213.0557,213.0732,213.012,213.0207,7868.0
2017-07-07 14:25:00,243.76,243.76,243.66,243.69,26295.0,213.0295,213.0295,212.9421,212.9683,26295.0
2017-07-07 14:30:00,243.69,243.76,243.69,243.71,8461.0,212.9683,213.0295,212.9683,212.9858,8461.0
2017-07-07 14:35:00,243.71,243.74,243.65,243.67,14538.0,212.9858,213.012,212.9333,212.9508,14538.0
2017-07-07 14:40:00,243.67,243.77,243.67,243.73,8559.0,212.9508,213.0382,212.9508,213.0033,8559.0
2017-07-07 14:45:00,243.73,243.77,243.69,243.72,26587.0,213.0033,213.0382,212.9683,212.9945,26587.0
2017-07-07 14:50:00,243.74,243.78,243.73,243.73,13396.0,213.012,213.047,213.0033,213.0033,13396.0
2017-07-07 14:55:00,243.73,243.75,243.66,243.66,62821.0,213.0033,213.0207,212.9421,212.9421,62821.0
2017-07-07 15:00:00,243.68,243.71,243.58,243.59,43589.0,212.9596,212.9858,212.8722,212.8809,43589.0
2017-07-07 15:05:00,243.58,243.65,243.58,243.63,30949.0,212.8722,212.9333,212.8722,212.9159,30949.0
2017-07-07 15:10:00,243.62,243.65,243.57,243.61,26502.0,212.9071,212.9333,212.8634,212.8984,26502.0
2017-07-07 15:15:00,243.61,243.72,243.61,243.7,18760.0,212.8984,212.9945,212.8984,212.977,18760.0
2017-07-07 15:20:00,243.71,243.74,243.66,243.72,9187.0,212.9858,213.012,212.9421,212.9945,9187.0
2017-07-07 15:25:00,243.71,243.75,243.66,243.74,37321.0,212.9858,213.0207,212.9421,213.012,37321.0
2017-07-07 15:30:00,243.73,243.75,243.69,243.75,14931.0,213.0033,213.0207,212.9683,213.0207,14931.0
2017-07-07 15:35:00,243.76,243.8,243.74,243.79,20608.0,213.0295,213.0644,213.012,213.0557,20608.0
2017-07-07 15:40:00,243.77,243.86,243.75,243.85,39231.0,213.0382,213.1169,213.0207,213.1081,39231.0
2017-07-07 15:45:00,243.85,243.88,243.79,243.83,20894.0,213.1081,213.1344,213.0557,213.0907,20894.0
2017-07-07 15:50:00,243.83,243.87,243.77,243.81,47503.0,213.0907,213.1256,213.0382,213.0732,47503.0
2017-07-07 15:55:00,243.8,243.86,243.63,243.72,223086.0,213.0644,213.1169,212.9159,212.9945,223086.0
2017-07-10 09:30:00,243.57,243.74,243.4,243.66,67400.0,212.8634,213.012,212.7149,212.9421,67400.0
2017-07-10 09:35:00,243.68,243.77,243.6,243.74,24320.0,212.9596,213.0382,212.8897,213.012,24320.0
2017-07-10 09:40:00,243.73,243.82,243.67,243.76,101837.0,213.0033,213.0819,212.9508,213.0295,101837.0
2017-07-10 09:45:00,243.75,243.78,243.68,243.74,8719.0,213.0207,213.047,212.9596,213.012,8719.0
2017-07-10 09:50:00,243.74,243.77,243.5,243.52,25193.0,213.012,213.0382,212.8023,212.8197,25193.0
2017-07-10 09:55:00,243.55,243.62,243.43,243.43,6199.0,212.846,212.9071,212.7411,212.7411,6199.0
2017-07-10 10:00:00,243.47,243.73,243.46,243.72,17049.0,212.776,213.0033,212.7673,212.9945,17049.0
2017-07-10 10:05:00,243.75,243.79,243.7,243.7,4700.0,213.0207,213.0557,212.977,212.977,4700.0
2017-07-10 10:10:00,243.74,243.79,243.68,243.69,25732.0,213.012,213.0557,212.9596,212.9683,25732.0
2017-07-10 10:15:00,243.68,243.74,243.64,243.73,18767.0,212.9596,213.012,212.9246,213.0033,18767.0
2017-07-10 10:20:00,243.75,243.86,243.72,243.83,9519.0,213.0207,213.1169,212.9945,213.0907,9519.0
2017-07-10 10:25:00,243.85,243.85,243.77,243.8,9576.0,213.1081,213.1081,213.0382,213.0644,9576.0
2017-07-10 10:30:00,243.81,243.9,243.77,243.79,15253.0,213.0732,213.1518,213.0382,213.0557,15253.0
2017-07-10 10:35:00,243.78,243.8,243.66,243.77,18833.0,213.047,213.0644,212.9421,213.0382,18833.0
2017-07-10 10:40:00,243.77,243.92,243.77,243.91,17312.0,213.0382,213.1693,213.0382,213.1606,17312.0
2017-07-10 10:45:00,243.9,243.92,243.87,243.88,7513.0,213.1518,213.1693,213.1256,213.1344,7513.0
2017-07-10 10:50:00,243.91,244.05,243.9,244.0,10946.0,213.1606,213.2829,213.1518,213.2392,10946.0
2017-07-10 10:55:00,244.02,244.08,244.0,244.08,7150.0,213.2567,213.3091,213.2392,213.3091,7150.0
2017-07-10 11:00:00,244.08,244.12,244.02,244.04,13148.0,213.3091,213.3441,213.2567,213.2742,13148.0
2017-07-10 11:05:00,244.03,244.19,244.02,244.17,17697.0,213.2654,213.4053,213.2567,213.3878,17697.0
2017-07-10 11:10:00,244.16,244.17,244.1,244.15,19603.0,213.3791,213.3878,213.3266,213.3703,19603.0
2017-07-10 11:15:00,244.16,244.17,244.07,244.11,14003.0,213.3791,213.3878,213.3004,213.3354,14003.0
2017-07-10 11:20:00,244.11,244.11,244.02,244.07,4938.0,213.3354,213.3354,213.2567,213.3004,4938.0
2017-07-10 11:25:00,244.08,244.12,244.01,244.02,11605.0,213.3091,213.3441,213.248,213.2567,11605.0
2017-07-10 11:30:00,244.03,244.04,243.99,244.03,4313.0,213.2654,213.2742,213.2305,213.2654,4313.0
2017-07-10 11:35:00,244.05,244.11,244.0,244.09,13077.0,213.2829,213.3354,213.2392,213.3179,13077.0
2017-07-10 11:40:00,244.09,244.11,244.04,244.06,6704.0,213.3179,213.3354,213.2742,213.2917,6704.0
2017-07-10 11:45:00,244.09,244.14,244.06,244.11,7535.0,213.3179,213.3616,213.2917,213.3354,7535.0
2017-07-10 11:50:00,244.11,244.13,244.07,244.1,16340.0,213.3354,213.3528,213.3004,213.3266,16340.0
2017-07-10 11:55:00,244.11,244.17,244.09,244.15,16062.0,213.3354,213.3878,213.3179,213.3703,16062.0
2017-07-10 12:00:00,244.17,244.22,244.14,244.21,9182.0,213.3878,213.4315,213.3616,213.4228,9182.0
2017-07-10 12:05:00,244.22,244.3,244.21,244.22,12833.0,213.4315,213.5014,213.4228,213.4315,12833.0
2017-07-10 12:10:00,244.2,244.28,244.2,244.21,11768.0,213.414,213.4839,213.414,213.4228,11768.0
2017-07-10 12:15:00,244.23,244.24,244.17,244.22,26326.0,213.4402,213.449,213.3878,213.4315,26326.0
2017-07-10 12:20:00,244.23,244.25,244.21,244.25,13688.0,213.4402,213.4577,213.4228,213.4577,13688.0
2017-07-10 12:25:00,244.25,244.27,244.19,244.2,12791.0,213.4577,213.4752,213.4053,213.414,12791.0
2017-07-10 12:30:00,244.23,244.26,244.2,244.2,5147.0,213.4402,213.4664,213.414,213.414,5147.0
2017-07-10 12:35:00,244.21,244.24,244.16,244.17,3329.0,213.4228,213.449,213.3791,213.3878,3329.0
2017-07-10 12:40:00,244.18,244.22,244.18,244.22,3464.0,213.3965,213.4315,213.3965,213.4315,3464.0
2017-07-10 12:45:00,244.22,244.22,244.16,244.21,10623.0,213.4315,213.4315,213.3791,213.4228,10623.0
2017-07-10 12:50:00,244.21,244.25,244.2,244.24,8349.0,213.4228,213.4577,213.414,213.449,8349.0
2017-07-10 12:55:00,244.23,244.29,244.21,244.28,11460.0,213.4402,213.4927,213.4228,213.4839,11460.0
2017-07-10 13:00:00,244.29,244.31,244.25,244.31,5148.0,213.4927,213.5101,213.4577,213.5101,5148.0
2017-07-10 13:05:00,244.33,244.34,244.29,244.32,6293.0,213.5276,213.5364,213.4927,213.5189,6293.0
2017-07-10 13:10:00,244.32,244.34,244.24,244.24,17418.0,213.5189,213.5364,213.449,213.449,17418.0
2017-07-10 13:15:00,244.25,244.3,244.23,244.27,8216.0,213.4577,213.5014,213.4402,213.4752,8216.0
2017-07-10 13:20:00,244.24,244.27,244.23,244.23,10707.0,213.449,213.4752,213.4402,213.4402,10707.0
2017-07-10 13:25:00,244.23,244.29,244.21,244.26,11383.0,213.4402,213.4927,213.4228,213.4664,11383.0
2017-07-10 13:30:00,244.26,244.29,244.25,244.28,7292.0,213.4664,213.4927,213.4577,213.4839,7292.0
2017-07-10 13:35:00,244.28,244.3,244.17,244.2,21177.0,213.4839,213.5014,213.3878,213.414,21177.0
2017-07-10 13:40:00,244.21,244.26,244.2,244.26,12745.0,213.4228,213.4664,213.414,213.4664,12745.0
2017-07-10 13:45:00,244.28,244.29,244.22,244.28,25749.0,213.4839,213.4927,213.4315,213.4839,25749.0
2017-07-10 13:50:00,244.27,244.34,244.27,244.33,10256.0,213.4752,213.5364,213.4752,213.5276,10256.0
2017-07-10 13:55:00,244.32,244.35,244.28,244.32,15347.0,213.5189,213.5451,213.4839,213.5189,15347.0
2017-07-10 14:00:00,244.32,244.34,244.29,244.31,5093.0,213.5189,213.5364,213.4927,213.5101,5093.0
2017-07-10 14:05:00,244.31,244.34,244.26,244.27,11685.0,213.5101,213.5364,213.4664,213.4752,11685.0
2017-07-10 14:10:00,244.27,244.34,244.27,244.32,7735.0,213.4752,213.5364,213.4752,213.5189,7735.0
2017-07-10 14:15:00,244.32,244.34,244.29,244.29,6939.0,213.5189,213.5364,213.4927,213.4927,6939.0
2017-07-10 14:20:00,244.3,244.34,244.28,244.28,12127.0,213.5014,213.5364,213.4839,213.4839,12127.0
2017-07-10 14:25:00,244.27,244.28,244.21,244.21,28386.0,213.4752,213.4839,213.4228,213.4228,28386.0
2017-07-10 14:30:00,244.19,244.22,244.17,244.21,9122.0,213.4053,213.4315,213.3878,213.4228,9122.0
2017-07-10 14:35:00,244.19,244.24,244.19,244.21,12417.0,213.4053,213.449,213.4053,213.4228,12417.0
2017-07-10 14:40:00,244.22,244.26,244.2,244.25,20683.0,213.4315,213.4664,213.414,213.4577,20683.0
2017-07-10 14:45:00,244.25,244.27,244.21,244.21,22117.0,213.4577,213.4752,213.4228,213.4228,22117.0
2017-07-10 14:50:00,244.23,244.26,244.17,244.17,10374.0,213.4402,213.4664,213.3878,213.3878,10374.0
2017-07-10 14:55:00,244.19,244.22,244.17,244.19,12575.0,213.4053,213.4315,213.3878,213.4053,12575.0
2017-07-10 15:00:00,244.19,244.25,244.17,244.25,12820.0,213.4053,213.4577,213.3878,213.4577,12820.0
2017-07-10 15:05:00,244.25,244.26,244.19,244.22,189763.0,213.4577,213.4664,213.4053,213.4315,189763.0
2017-07-10 15:10:00,244.21,244.25,244.2,244.23,83397.0,213.4228,213.4577,213.414,213.4402,83397.0
2017-07-10 15:15:00,244.23,244.24,244.06,244.12,28519.0,213.4402,213.449,213.2917,213.3441,28519.0
2017-07-10 15:20:00,244.14,244.16,244.1,244.12,26433.0,213.3616,213.3791,213.3266,213.3441,26433.0
2017-07-10 15:25:00,244.13,244.18,244.1,244.18,18052.0,213.3528,213.3965,213.3266,213.3965,18052.0
2017-07-10 15:30:00,244.17,244.26,244.15,244.26,39517.0,213.3878,213.4664,213.3703,213.4664,39517.0
2017-07-10 15:35:00,244.25,244.35,244.22,244.33,21913.0,213.4577,213.5451,213.4315,213.5276,21913.0
2017-07-10 15:40:00,244.33,244.42,244.3,244.32,38146.0,213.5276,213.6063,213.5014,213.5189,38146.0
2017-07-10 15:45:00,244.32,244.33,244.19,244.21,27832.0,213.5189,213.5276,213.4053,213.4228,27832.0
2017-07-10 15:50:00,244.2,244.21,244.09,244.11,63063.0,213.414,213.4228,213.3179,213.3354,63063.0
2017-07-10 15:55:00,244.12,244.13,243.95,243.97,811450.0,213.3441,213.3528,213.1955,213.213,811450.0
2017-07-11 09:30:00,243.8,243.87,243.71,243.77,65138.0,213.0644,213.1256,212.9858,213.0382,65138.0
2017-07-11 09:35:00,243.74,243.74,243.52,243.57,16823.0,213.012,213.012,212.8197,212.8634,16823.0
2017-07-11 09:40:00,243.56,243.68,243.51,243.67,14009.0,212.8547,212.9596,212.811,212.9508,14009.0
2017-07-11 09:45:00,243.67,243.68,243.56,243.56,21509.0,212.9508,212.9596,212.8547,212.8547,21509.0
2017-07-11 09:50:00,243.59,243.71,243.59,243.68,19788.0,212.8809,212.9858,212.8809,212.9596,19788.0
2017-07-11 09:55:00,243.68,243.72,243.64,243.64,68900.0,212.9596,212.9945,212.9246,212.9246,68900.0
2017-07-11 10:00:00,243.65,243.69,243.59,243.67,23530.0,212.9333,212.9683,212.8809,212.9508,23530.0
2017-07-11 10:05:00,243.64,243.74,243.63,243.67,44877.0,212.9246,213.012,212.9159,212.9508,44877.0
2017-07-11 10:10:00,243.66,243.78,243.64,243.76,22251.0,212.9421,213.047,212.9246,213.0295,22251.0
2017-07-11 10:15:00,243.76,243.92,243.74,243.9,41847.0,213.0295,213.1693,213.012,213.1518,41847.0
2017-07-11 10:20:00,243.91,243.93,243.84,243.84,19735.0,213.1606,213.1781,213.0994,213.0994,19735.0
2017-07-11 10:25:00,243.84,243.93,243.84,243.91,29655.0,213.0994,213.1781,213.0994,213.1606,29655.0
2017-07-11 10:30:00,243.93,243.97,243.91,243.94,25266.0,213.1781,213.213,213.1606,213.1868,25266.0
2017-07-11 10:35:00,243.93,244.02,243.93,243.98,9713.0,213.1781,213.2567,213.1781,213.2217,9713.0
2017-07-11 10:40:00,243.98,244.01,243.92,243.96,12971.0,213.2217,213.248,213.1693,213.2043,12971.0
2017-07-11 10:45:00,243.95,243.98,243.89,243.93,18046.0,213.1955,213.2217,213.1431,213.1781,18046.0
2017-07-11 10:50:00,243.92,243.94,243.88,243.93,20429.0,213.1693,213.1868,213.1344,213.1781,20429.0
2017-07-11 10:55:00,243.92,244.02,243.92,244.0,18252.0,213.1693,213.2567,213.1693,213.2392,18252.0
2017-07-11 11:00:00,244.0,244.01,243.94,244.0,46306.0,213.2392,213.248,213.1868,213.2392,46306.0
2017-07-11 11:05:00,244.0,244.02,243.94,243.95,31432.0,213.2392,213.2567,213.1868,213.1955,31432.0
2017-07-11 11:10:00,243.95,243.96,243.68,243.69,70468.0,213.1955,213.2043,212.9596,212.9683,70468.0
2017-07-11 11:15:00,243.69,243.69,243.54,243.57,29878.0,212.9683,212.9683,212.8372,212.8634,29878.0
2017-07-11 11:20:00,243.57,243.58,242.92,242.95,143028.0,212.8634,212.8722,212.2954,212.3216,143028.0
2017-07-11 11:25:00,242.97,243.0,242.48,242.89,155099.0,212.3391,212.3653,211.9108,212.2692,155099.0
2017-07-11 11:30:00,242.87,243.17,242.82,243.1,82062.0,212.2517,212.5139,212.208,212.4527,82062.0
2017-07-11 11:35:00,243.07,243.28,243.03,243.14,64776.0,212.4265,212.61,212.3915,212.4876,64776.0
2017-07-11 11:40:00,243.14,243.27,243.06,243.26,13874.0,212.4876,212.6013,212.4177,212.5925,13874.0
2017-07-11 11:45:00,243.27,243.3,243.16,243.25,31831.0,212.6013,212.6275,212.5051,212.5838,31831.0
2017-07-11 11:50:00,243.26,243.51,243.26,243.47,31614.0,212.5925,212.811,212.5925,212.776,31614.0
2017-07-11 11:55:00,243.46,243.49,243.41,243.44,13588.0,212.7673,212.7935,212.7236,212.7498,13588.0
2017-07-11 12:00:00,243.45,243.55,243.43,243.47,19301.0,212.7586,212.846,212.7411,212.776,19301.0
2017-07-11 12:05:00,243.46,243.48,243.33,243.34,15573.0,212.7673,212.7848,212.6537,212.6624,15573.0
2017-07-11 12:10:00,243.39,243.43,243.38,243.42,6750.0,212.7061,212.7411,212.6974,212.7323,6750.0
2017-07-11 12:15:00,243.41,243.41,243.19,243.19,21801.0,212.7236,212.7236,212.5313,212.5313,21801.0
2017-07-11 12:20:00,243.18,243.29,243.16,243.18,9990.0,212.5226,212.6187,212.5051,212.5226,9990.0
2017-07-11 12:25:00,243.17,243.26,243.09,243.26,13453.0,212.5139,212.5925,212.4439,212.5925,13453.0
2017-07-11 12:30:00,243.27,243.28,243.24,243.24,12021.0,212.6013,212.61,212.575,212.575,12021.0
2017-07-11 12:35:00,243.23,243.27,243.2,243.2,5851.0,212.5663,212.6013,212.5401,212.5401,5851.0
2017-07-11 12:40:00,243.21,243.36,243.2,243.36,10139.0,212.5488,212.6799,212.5401,212.6799,10139.0
2017-07-11 12:45:00,243.41,243.47,243.38,243.4,7320.0,212.7236,212.776,212.6974,212.7149,7320.0
2017-07-11 12:50:00,243.42,243.5,243.42,243.5,35767.0,212.7323,212.8023,212.7323,212.8023,35767.0
2017-07-11 12:55:00,243.49,243.56,243.44,243.44,12056.0,212.7935,212.8547,212.7498,212.7498,12056.0
2017-07-11 13:00:00,243.46,243.53,243.41,243.42,10529.0,212.7673,212.8285,212.7236,212.7323,10529.0
2017-07-11 13:05:00,243.46,243.49,243.39,243.4,8892.0,212.7673,212.7935,212.7061,212.7149,8892.0
2017-07-11 13:10:00,243.4,243.46,243.33,243.33,4459.0,212.7149,212.7673,212.6537,212.6537,4459.0
2017-07-11 13:15:00,243.37,243.46,243.36,243.45,3881.0,212.6886,212.7673,212.6799,212.7586,3881.0
2017-07-11 13:20:00,243.45,243.49,243.44,243.46,12857.0,212.7586,212.7935,212.7498,212.7673,12857.0
2017-07-11 13:25:00,243.45,243.45,243.33,243.33,12869.0,212.7586,212.7586,212.6537,212.6537,12869.0
2017-07-11 13:30:00,243.34,243.4,243.25,243.26,17347.0,212.6624,212.7149,212.5838,212.5925,17347.0
2017-07-11 13:35:00,243.28,243.38,243.26,243.38,20861.0,212.61,212.6974,212.5925,212.6974,20861.0
2017-07-11 13:40:00,243.4,243.85,243.4,243.82,27377.0,212.7149,213.1081,212.7149,213.0819,27377.0
2017-07-11 13:45:00,243.82,243.85,243.78,243.83,13553.0,213.0819,213.1081,213.047,213.0907,13553.0
2017-07-11 13:50:00,243.83,243.84,243.8,243.84,17089.0,213.0907,213.0994,213.0644,213.0994,17089.0
2017-07-11 13:55:00,243.84,243.89,243.82,243.85,27766.0,213.0994,213.1431,213.0819,213.1081,27766.0
2017-07-11 14:00:00,243.87,244.01,243.87,243.91,49593.0,213.1256,213.248,213.1256,213.1606,49593.0
2017-07-11 14:05:00,243.92,243.92,243.82,243.83,16223.0,213.1693,213.1693,213.0819,213.0907,16223.0
2017-07-11 14:10:00,243.86,243.9,243.79,243.85,16900.0,213.1169,213.1518,213.0557,213.1081,16900.0
2017-07-11 14:15:00,243.85,243.87,243.7,243.7,26998.0,213.1081,213.1256,212.977,212.977,26998.0
2017-07-11 14:20:00,243.72,243.8,243.72,243.79,33171.0,212.9945,213.0644,212.9945,213.0557,33171.0
2017-07-11 14:25:00,243.8,243.85,243.76,243.84,28685.0,213.0644,213.1081,213.0295,213.0994,28685.0
2017-07-11 14:30:00,243.85,243.88,243.79,243.81,17062.0,213.1081,213.1344,213.0557,213.0732,17062.0
2017-07-11 14:35:00,243.81,243.82,243.75,243.76,12077.0,213.0732,213.0819,213.0207,213.0295,12077.0
2017-07-11 14:40:00,243.75,243.83,243.71,243.8,15135.0,213.0207,213.0907,212.9858,213.0644,15135.0
2017-07-11 14:45:00,243.79,243.8,243.72,243.72,18258.0,213.0557,213.0644,212.9945,212.9945,18258.0
2017-07-11 14:50:00,243.71,243.78,243.7,243.78,18251.0,212.9858,213.047,212.977,213.047,18251.0
2017-07-11 14:55:00,243.8,243.81,243.72,243.79,14711.0,213.0644,213.0732,212.9945,213.0557,14711.0
2017-07-11 15:00:00,243.77,243.8,243.68,243.68,48273.0,213.0382,213.0644,212.9596,212.9596,48273.0
2017-07-11 15:05:00,243.68,243.83,243.67,243.81,23118.0,212.9596,213.0907,212.9508,213.0732,23118.0
2017-07-11 15:10:00,243.82,243.97,243.81,243.95,46576.0,213.0819,213.213,213.0732,213.1955,46576.0
2017-07-11 15:15:00,243.94,243.98,243.92,243.94,46575.0,213.1868,213.2217,213.1693,213.1868,46575.0
2017-07-11 15:20:00,243.95,243.99,243.9,243.95,20102.0,213.1955,213.2305,213.1518,213.1955,20102.0
2017-07-11 15:25:00,243.94,243.94,243.89,243.9,18167.0,213.1868,213.1868,213.1431,213.1518,18167.0
2017-07-11 15:30:00,243.9,244.17,243.9,244.1,66025.0,213.1518,213.3878,213.1518,213.3266,66025.0
2017-07-11 15:35:00,244.09,244.11,243.98,243.99,16939.0,213.3179,213.3354,213.2217,213.2305,16939.0
2017-07-11 15:40:00,243.98,243.98,243.92,243.98,48526.0,213.2217,213.2217,213.1693,213.2217,48526.0
2017-07-11 15:45:00,243.97,243.98,243.83,243.87,75679.0,213.213,213.2217,213.0907,213.1256,75679.0
2017-07-11 15:50:00,243.86,243.87,243.79,243.84,39839.0,213.1169,213.1256,213.0557,213.0994,39839.0
2017-07-11 15:55:00,243.85,243.9,243.77,243.8,77288.0,213.1081,213.1518,213.0382,213.0644,77288.0
2017-07-12 09:30:00,244.97,245.26,244.96,245.26,107469.0,214.0869,214.3404,214.0782,214.3404,107469.0
2017-07-12 09:35:00,245.27,245.4,245.27,245.34,45073.0,214.3491,214.4627,214.3491,214.4103,45073.0
2017-07-12 09:40:00,245.36,245.48,245.33,245.46,22908.0,214.4278,214.5326,214.4016,214.5152,22908.0
2017-07-12 09:45:00,245.47,245.56,245.39,245.5,37205.0,214.5239,214.6026,214.454,214.5501,37205.0
2017-07-12 09:50:00,245.52,245.65,245.4,245.47,38138.0,214.5676,214.6812,214.4627,214.5239,38138.0
2017-07-12 09:55:00,245.48,245.54,245.46,245.51,24748.0,214.5326,214.5851,214.5152,214.5589,24748.0
2017-07-12 10:00:00,245.51,245.61,245.42,245.44,62779.0,214.5589,214.6463,214.4802,214.4977,62779.0
2017-07-12 10:05:00,245.44,245.61,245.43,245.52,48172.0,214.4977,214.6463,214.4889,214.5676,48172.0
2017-07-12 10:10:00,245.52,245.57,245.5,245.52,16514.0,214.5676,214.6113,214.5501,214.5676,16514.0
2017-07-12 10:15:00,245.52,245.62,245.51,245.55,13334.0,214.5676,214.655,214.5589,214.5938,13334.0
2017-07-12 10:20:00,245.55,245.66,245.54,245.62,24325.0,214.5938,214.69,214.5851,214.655,24325.0
2017-07-12 10:25:00,245.61,245.74,245.59,245.64,25639.0,214.6463,214.7599,214.6288,214.6725,25639.0
2017-07-12 10:30:00,245.63,245.72,245.55,245.55,20339.0,214.6637,214.7424,214.5938,214.5938,20339.0
2017-07-12 10:35:00,245.52,245.55,245.43,245.48,14264.0,214.5676,214.5938,214.4889,214.5326,14264.0
2017-07-12 10:40:00,245.49,245.5,245.27,245.38,55415.0,214.5414,214.5501,214.3491,214.4453,55415.0
2017-07-12 10:45:00,245.39,245.52,245.39,245.48,20586.0,214.454,214.5676,214.454,214.5326,20586.0
2017-07-12 10:50:00,245.45,245.47,245.31,245.4,36625.0,214.5064,214.5239,214.3841,214.4627,36625.0
2017-07-12 10:55:00,245.41,245.44,245.28,245.29,22365.0,214.4715,214.4977,214.3579,214.3666,22365.0
2017-07-12 11:00:00,245.28,245.37,245.21,245.37,14916.0,214.3579,214.4365,214.2967,214.4365,14916.0
2017-07-12 11:05:00,245.37,245.43,245.23,245.24,34291.0,214.4365,214.4889,214.3142,214.3229,34291.0
2017-07-12 11:10:00,245.25,245.39,245.25,245.38,18537.0,214.3316,214.454,214.3316,214.4453,18537.0
2017-07-12 11:15:00,245.37,245.45,245.36,245.45,11413.0,214.4365,214.5064,214.4278,214.5064,11413.0
2017-07-12 11:20:00,245.43,245.46,245.37,245.44,21891.0,214.4889,214.5152,214.4365,214.4977,21891.0
2017-07-12 11:25:00,245.46,245.53,245.44,245.45,19779.0,214.5152,214.5763,214.4977,214.5064,19779.0
2017-07-12 11:30:00,245.44,245.48,245.4,245.41,8434.0,214.4977,214.5326,214.4627,214.4715,8434.0
2017-07-12 11:35:00,245.41,245.44,245.37,245.4,16474.0,214.4715,214.4977,214.4365,214.4627,16474.0
2017-07-12 11:40:00,245.41,245.42,245.34,245.37,15726.0,214.4715,214.4802,214.4103,214.4365,15726.0
2017-07-12 11:45:00,245.4,245.43,245.4,245.42,24155.0,214.4627,214.4889,214.4627,214.4802,24155.0
2017-07-12 11:50:00,245.4,245.4,245.34,245.36,34029.0,214.4627,214.4627,214.4103,214.4278,34029.0
2017-07-12 11:55:00,245.37,245.46,245.37,245.46,11225.0,214.4365,214.5152,214.4365,214.5152,11225.0
2017-07-12 12:00:00,245.45,245.5,245.38,245.5,31186.0,214.5064,214.5501,214.4453,214.5501,31186.0
2017-07-12 12:05:00,245.51,245.6,245.49,245.57,20190.0,214.5589,214.6375,214.5414,214.6113,20190.0
2017-07-12 12:10:00,245.57,245.59,245.23,245.23,54980.0,214.6113,214.6288,214.3142,214.3142,54980.0
2017-07-12 12:15:00,245.22,245.3,245.17,245.29,28101.0,214.3054,214.3753,214.2617,214.3666,28101.0
2017-07-12 12:20:00,245.3,245.4,245.3,245.36,11946.0,214.3753,214.4627,214.3753,214.4278,11946.0
2017-07-12 12:25:00,245.35,245.44,245.35,245.41,13743.0,214.419,214.4977,214.419,214.4715,13743.0
2017-07-12 12:30:00,245.45,245.46,245.36,245.37,7505.0,214.5064,214.5152,214.4278,214.4365,7505.0
2017-07-12 12:35:00,245.4,245.46,245.4,245.46,9619.0,214.4627,214.5152,214.4627,214.5152,9619.0
2017-07-12 12:40:00,245.49,245.49,245.4,245.42,17065.0,214.5414,214.5414,214.4627,214.4802,17065.0
2017-07-12 12:45:00,245.43,245.45,245.32,245.39,19634.0,214.4889,214.5064,214.3928,214.454,19634.0
2017-07-12 12:50:00,245.38,245.46,245.37,245.37,15338.0,214.4453,214.5152,214.4365,214.4365,15338.0
2017-07-12 12:55:00,245.37,245.49,245.37,245.49,19063.0,214.4365,214.5414,214.4365,214.5414,19063.0
2017-07-12 13:00:00,245.54,245.6,245.5,245.56,46946.0,214.5851,214.6375,214.5501,214.6026,46946.0
2017-07-12 13:05:00,245.56,245.58,245.5,245.52,29125.0,214.6026,214.62,214.5501,214.5676,29125.0
2017-07-12 13:10:00,245.51,245.56,245.45,245.51,53127.0,214.5589,214.6026,214.5064,214.5589,53127.0
2017-07-12 13:15:00,245.52,245.53,245.47,245.49,18410.0,214.5676,214.5763,214.5239,214.5414,18410.0
2017-07-12 13:20:00,245.49,245.5,245.4,245.42,16442.0,214.5414,214.5501,214.4627,214.4802,16442.0
2017-07-12 13:25:00,245.41,245.51,245.41,245.5,16331.0,214.4715,214.5589,214.4715,214.5501,16331.0
2017-07-12 13:30:00,245.52,245.55,245.48,245.54,19346.0,214.5676,214.5938,214.5326,214.5851,19346.0
2017-07-12 13:35:00,245.53,245.64,245.53,245.6,44583.0,214.5763,214.6725,214.5763,214.6375,44583.0
2017-07-12 13:40:00,245.59,245.65,245.58,245.61,29428.0,214.6288,214.6812,214.62,214.6463,29428.0
2017-07-12 13:45:00,245.61,245.61,245.58,245.59,11976.0,214.6463,214.6463,214.62,214.6288,11976.0
2017-07-12 13:50:00,245.59,245.66,245.52,245.65,37927.0,214.6288,214.69,214.5676,214.6812,37927.0
2017-07-12 13:55:00,245.64,245.73,245.6,245.72,14121.0,214.6725,214.7511,214.6375,214.7424,14121.0
2017-07-12 14:00:00,245.71,245.72,245.62,245.62,17769.0,214.7336,214.7424,214.655,214.655,17769.0
2017-07-12 14:05:00,245.63,245.66,245.59,245.61,33855.0,214.6637,214.69,214.6288,214.6463,33855.0
2017-07-12 14:10:00,245.62,245.67,245.59,245.63,16042.0,214.655,214.6987,214.6288,214.6637,16042.0
2017-07-12 14:15:00,245.63,245.83,245.63,245.73,51212.0,214.6637,214.8385,214.6637,214.7511,51212.0
2017-07-12 14:20:00,245.73,245.74,245.68,245.7,53934.0,214.7511,214.7599,214.7074,214.7249,53934.0
2017-07-12 14:25:00,245.72,245.8,245.71,245.78,29202.0,214.7424,214.8123,214.7336,214.7948,29202.0
2017-07-12 14:30:00,245.78,245.79,245.7,245.72,15082.0,214.7948,214.8036,214.7249,214.7424,15082.0
2017-07-12 14:35:00,245.72,245.73,245.68,245.71,30586.0,214.7424,214.7511,214.7074,214.7336,30586.0
2017-07-12 14:40:00,245.73,245.74,245.69,245.71,26196.0,214.7511,214.7599,214.7162,214.7336,26196.0
2017-07-12 14:45:00,245.68,245.72,245.65,245.67,22837.0,214.7074,214.7424,214.6812,214.6987,22837.0
2017-07-12 14:50:00,245.7,245.77,245.68,245.73,23301.0,214.7249,214.7861,214.7074,214.7511,23301.0
2017-07-12 14:55:00,245.73,245.76,245.69,245.7,142640.0,214.7511,214.7773,214.7162,214.7249,142640.0
2017-07-12 15:00:00,245.71,245.76,245.69,245.76,21998.0,214.7336,214.7773,214.7162,214.7773,21998.0
2017-07-12 15:05:00,245.77,245.84,245.77,245.8,41545.0,214.7861,214.8473,214.7861,214.8123,41545.0
2017-07-12 15:10:00,245.8,245.83,245.71,245.82,25552.0,214.8123,214.8385,214.7336,214.8298,25552.0
2017-07-12 15:15:00,245.83,245.84,245.74,245.77,26086.0,214.8385,214.8473,214.7599,214.7861,26086.0
2017-07-12 15:20:00,245.78,245.84,245.77,245.78,32479.0,214.7948,214.8473,214.7861,214.7948,32479.0
2017-07-12 15:25:00,245.79,245.8,245.7,245.75,249675.0,214.8036,214.8123,214.7249,214.7686,249675.0
2017-07-12 15:30:00,245.75,245.81,245.61,245.66,117651.0,214.7686,214.821,214.6463,214.69,117651.0
2017-07-12 15:35:00,245.66,245.76,245.66,245.72,27877.0,214.69,214.7773,214.69,214.7424,27877.0
2017-07-12 15:40:00,245.72,245.73,245.62,245.7,45381.0,214.7424,214.7511,214.655,214.7249,45381.0
2017-07-12 15:45:00,245.69,245.75,245.68,245.69,52885.0,214.7162,214.7686,214.7074,214.7162,52885.0
2017-07-12 15:50:00,245.69,245.71,245.58,245.64,59038.0,214.7162,214.7336,214.62,214.6725,59038.0
2017-07-12 15:55:00,245.64,245.65,245.53,245.62,160607.0,214.6725,214.6812,214.5763,214.655,160607.0
2017-07-13 09:30:00,245.69,245.81,245.56,245.75,47068.0,214.7162,214.821,214.6026,214.7686,47068.0
2017-07-13 09:35:00,245.75,245.97,245.75,245.85,47242.0,214.7686,214.9609,214.7686,214.856,47242.0
2017-07-13 09:40:00,245.87,245.88,245.78,245.79,134615.0,214.8735,214.8822,214.7948,214.8036,134615.0
2017-07-13 09:45:00,245.81,245.88,245.77,245.85,26402.0,214.821,214.8822,214.7861,214.856,26402.0
2017-07-13 09:50:00,245.86,245.96,245.86,245.96,75722.0,214.8647,214.9521,214.8647,214.9521,75722.0
2017-07-13 09:55:00,245.95,245.97,245.89,245.93,31192.0,214.9434,214.9609,214.891,214.9259,31192.0
2017-07-13 10:00:00,245.92,245.96,245.86,245.94,41481.0,214.9172,214.9521,214.8647,214.9347,41481.0
2017-07-13 10:05:00,245.95,245.99,245.86,245.93,47587.0,214.9434,214.9783,214.8647,214.9259,47587.0
2017-07-13 10:10:00,245.98,245.99,245.82,245.85,29815.0,214.9696,214.9783,214.8298,214.856,29815.0
2017-07-13 10:15:00,245.86,245.87,245.74,245.76,38190.0,214.8647,214.8735,214.7599,214.7773,38190.0
2017-07-13 10:20:00,245.76,245.8,245.68,245.7,43459.0,214.7773,214.8123,214.7074,214.7249,43459.0
2017-07-13 10:25:00,245.71,245.77,245.46,245.46,35563.0,214.7336,214.7861,214.5152,214.5152,35563.0
2017-07-13 10:30:00,245.48,245.61,245.42,245.57,15645.0,214.5326,214.6463,214.4802,214.6113,15645.0
2017-07-13 10:35:00,245.68,245.69,245.47,245.53,27475.0,214.7074,214.7162,214.5239,214.5763,27475.0
2017-07-13 10:40:00,245.55,245.62,245.54,245.57,16883.0,214.5938,214.655,214.5851,214.6113,16883.0
2017-07-13 10:45:00,245.56,245.65,245.55,245.55,21934.0,214.6026,214.6812,214.5938,214.5938,21934.0
2017-07-13 10:50:00,245.59,245.7,245.57,245.7,19158.0,214.6288,214.7249,214.6113,214.7249,19158.0
2017-07-13 10:55:00,245.73,245.73,245.68,245.68,18214.0,214.7511,214.7511,214.7074,214.7074,18214.0
2017-07-13 11:00:00,245.67,245.85,245.66,245.78,37363.0,214.6987,214.856,214.69,214.7948,37363.0
2017-07-13 11:05:00,245.78,245.87,245.78,245.8,16992.0,214.7948,214.8735,214.7948,214.8123,16992.0
2017-07-13 11:10:00,245.79,245.84,245.76,245.84,59086.0,214.8036,214.8473,214.7773,214.8473,59086.0
2017-07-13 11:15:00,245.87,245.88,245.79,245.87,41280.0,214.8735,214.8822,214.8036,214.8735,41280.0
2017-07-13 11:20:00,245.88,245.89,245.86,245.87,19048.0,214.8822,214.891,214.8647,214.8735,19048.0
2017-07-13 11:25:00,245.87,245.97,245.86,245.87,34401.0,214.8735,214.9609,214.8647,214.8735,34401.0
2017-07-13 11:30:00,245.87,245.99,245.87,245.98,12170.0,214.8735,214.9783,214.8735,214.9696,12170.0
2017-07-13 11:35:00,245.97,245.97,245.88,245.89,19909.0,214.9609,214.9609,214.8822,214.891,19909.0
2017-07-13 11:40:00,245.88,245.92,245.82,245.85,30761.0,214.8822,214.9172,214.8298,214.856,30761.0
2017-07-13 11:45:00,245.85,245.98,245.79,245.98,31894.0,214.856,214.9696,214.8036,214.9696,31894.0
2017-07-13 11:50:00,245.99,246.08,245.97,246.04,35001.0,214.9783,215.057,214.9609,215.022,35001.0
2017-07-13 11:55:00,246.06,246.06,246.01,246.02,14934.0,215.0395,215.0395,214.9958,215.0046,14934.0
2017-07-13 12:00:00,246.02,246.02,245.95,245.99,12066.0,215.0046,215.0046,214.9434,214.9783,12066.0
2017-07-13 12:05:00,245.98,246.02,245.98,246.0,18537.0,214.9696,215.0046,214.9696,214.9871,18537.0
2017-07-13 12:10:00,246.0,246.03,246.0,246.03,18752.0,214.9871,215.0133,214.9871,215.0133,18752.0
2017-07-13 12:15:00,246.03,246.13,246.03,246.08,18478.0,215.0133,215.1007,215.0133,215.057,18478.0
2017-07-13 12:20:00,246.08,246.14,246.06,246.12,17125.0,215.057,215.1094,215.0395,215.092,17125.0
2017-07-13 12:25:00,246.12,246.14,246.07,246.08,18361.0,215.092,215.1094,215.0483,215.057,18361.0
2017-07-13 12:30:00,246.08,246.12,246.05,246.08,9957.0,215.057,215.092,215.0308,215.057,9957.0
2017-07-13 12:35:00,246.08,246.11,246.06,246.09,14955.0,215.057,215.0832,215.0395,215.0657,14955.0
2017-07-13 12:40:00,246.08,246.1,245.99,245.99,19211.0,215.057,215.0745,214.9783,214.9783,19211.0
2017-07-13 12:45:00,245.98,246.08,245.98,246.07,15305.0,214.9696,215.057,214.9696,215.0483,15305.0
2017-07-13 12:50:00,246.07,246.1,246.04,246.1,16423.0,215.0483,215.0745,215.022,215.0745,16423.0
2017-07-13 12:55:00,246.1,246.14,246.09,246.1,21463.0,215.0745,215.1094,215.0657,215.0745,21463.0
2017-07-13 13:00:00,246.1,246.14,246.08,246.08,14791.0,215.0745,215.1094,215.057,215.057,14791.0
2017-07-13 13:05:00,246.1,246.13,246.08,246.09,19716.0,215.0745,215.1007,215.057,215.0657,19716.0
2017-07-13 13:10:00,246.09,246.1,246.04,246.07,21173.0,215.0657,215.0745,215.022,215.0483,21173.0
2017-07-13 13:15:00,246.07,246.08,246.05,246.08,18191.0,215.0483,215.057,215.0308,215.057,18191.0
2017-07-13 13:20:00,246.07,246.07,246.0,246.01,16660.0,215.0483,215.0483,214.9871,214.9958,16660.0
2017-07-13 13:25:00,246.02,246.07,246.01,246.02,23234.0,215.0046,215.0483,214.9958,215.0046,23234.0
2017-07-13 13:30:00,246.05,246.09,246.03,246.03,12655.0,215.0308,215.0657,215.0133,215.0133,12655.0
2017-07-13 13:35:00,246.03,246.09,246.0,246.08,21205.0,215.0133,215.0657,214.9871,215.057,21205.0
2017-07-13 13:40:00,246.08,246.08,246.06,246.07,11520.0,215.057,215.057,215.0395,215.0483,11520.0
2017-07-13 13:45:00,246.08,246.09,245.95,245.97,31143.0,215.057,215.0657,214.9434,214.9609,31143.0
2017-07-13 13:50:00,245.97,246.0,245.91,245.93,18721.0,214.9609,214.9871,214.9084,214.9259,18721.0
2017-07-13 13:55:00,245.93,246.03,245.91,246.02,26532.0,214.9259,215.0133,214.9084,215.0046,26532.0
2017-07-13 14:00:00,246.01,246.03,245.9,245.92,17099.0,214.9958,215.0133,214.8997,214.9172,17099.0
2017-07-13 14:05:00,245.92,245.92,245.8,245.85,20315.0,214.9172,214.9172,214.8123,214.856,20315.0
2017-07-13 14:10:00,245.87,245.92,245.86,245.9,21657.0,214.8735,214.9172,214.8647,214.8997,21657.0
2017-07-13 14:15:00,245.89,245.95,245.85,245.94,24232.0,214.891,214.9434,214.856,214.9347,24232.0
2017-07-13 14:20:00,245.96,245.99,245.92,245.99,24017.0,214.9521,214.9783,214.9172,214.9783,24017.0
2017-07-13 14:25:00,245.98,246.03,245.94,245.95,24214.0,214.9696,215.0133,214.9347,214.9434,24214.0
2017-07-13 14:30:00,245.92,245.97,245.92,245.96,13843.0,214.9172,214.9609,214.9172,214.9521,13843.0
2017-07-13 14:35:00,245.98,246.01,245.96,245.99,20362.0,214.9696,214.9958,214.9521,214.9783,20362.0
2017-07-13 14:40:00,245.98,246.06,245.98,246.03,19818.0,214.9696,215.0395,214.9696,215.0133,19818.0
2017-07-13 14:45:00,246.02,246.09,246.02,246.08,35149.0,215.0046,215.0657,215.0046,215.057,35149.0
2017-07-13 14:50:00,246.08,246.1,246.07,246.08,33445.0,215.057,215.0745,215.0483,215.057,33445.0
2017-07-13 14:55:00,246.08,246.11,246.03,246.08,56308.0,215.057,215.0832,215.0133,215.057,56308.0
2017-07-13 15:00:00,246.07,246.12,246.06,246.07,23292.0,215.0483,215.092,215.0395,215.0483,23292.0
2017-07-13 15:05:00,246.07,246.08,245.95,245.98,65276.0,215.0483,215.057,214.9434,214.9696,65276.0
2017-07-13 15:10:00,246.0,246.06,245.97,246.06,21142.0,214.9871,215.0395,214.9609,215.0395,21142.0
2017-07-13 15:15:00,246.05,246.06,245.95,245.98,27991.0,215.0308,215.0395,214.9434,214.9696,27991.0
2017-07-13 15:20:00,245.98,246.04,245.97,246.04,21275.0,214.9696,215.022,214.9609,215.022,21275.0
2017-07-13 15:25:00,246.05,246.09,246.04,246.06,28874.0,215.0308,215.0657,215.022,215.0395,28874.0
2017-07-13 15:30:00,246.08,246.09,245.99,246.09,25065.0,215.057,215.0657,214.9783,215.0657,25065.0
2017-07-13 15:35:00,246.08,246.11,246.08,246.08,31907.0,215.057,215.0832,215.057,215.057,31907.0
2017-07-13 15:40:00,246.08,246.14,246.06,246.11,49499.0,215.057,215.1094,215.0395,215.0832,49499.0
2017-07-13 15:45:00,246.1,246.2,246.07,246.16,43708.0,215.0745,215.1619,215.0483,215.1269,43708.0
2017-07-13 15:50:00,246.16,246.18,246.11,246.16,41863.0,215.1269,215.1444,215.0832,215.1269,41863.0
2017-07-13 15:55:00,246.16,246.17,246.01,246.06,126810.0,215.1269,215.1357,214.9958,215.0395,126810.0
2017-07-14 09:30:00,246.09,246.22,245.97,246.16,84120.0,215.0657,215.1794,214.9609,215.1269,84120.0
2017-07-14 09:35:00,246.18,246.35,246.18,246.31,81546.0,215.1444,215.293,215.1444,215.258,81546.0
2017-07-14 09:40:00,246.36,246.43,246.36,246.42,14287.0,215.3017,215.3629,215.3017,215.3541,14287.0
2017-07-14 09:45:00,246.42,246.52,246.41,246.46,23298.0,215.3541,215.4415,215.3454,215.3891,23298.0
2017-07-14 09:50:00,246.47,246.51,246.44,246.44,15662.0,215.3978,215.4328,215.3716,215.3716,15662.0
2017-07-14 09:55:00,246.44,246.45,246.36,246.39,9221.0,215.3716,215.3804,215.3017,215.3279,9221.0
2017-07-14 10:00:00,246.36,246.4,246.29,246.31,6152.0,215.3017,215.3367,215.2405,215.258,6152.0
2017-07-14 10:05:00,246.33,246.34,246.23,246.27,24504.0,215.2755,215.2842,215.1881,215.223,24504.0
2017-07-14 10:10:00,246.28,246.37,246.28,246.35,5353.0,215.2318,215.3104,215.2318,215.293,5353.0
2017-07-14 10:15:00,246.31,246.45,246.3,246.42,13158.0,215.258,215.3804,215.2493,215.3541,13158.0
2017-07-14 10:20:00,246.42,246.44,246.39,246.41,6389.0,215.3541,215.3716,215.3279,215.3454,6389.0
2017-07-14 10:25:00,246.4,246.41,246.35,246.39,9137.0,215.3367,215.3454,215.293,215.3279,9137.0
2017-07-14 10:30:00,246.43,246.43,246.35,246.39,9073.0,215.3629,215.3629,215.293,215.3279,9073.0
2017-07-14 10:35:00,246.44,246.49,246.43,246.46,6991.0,215.3716,215.4153,215.3629,215.3891,6991.0
2017-07-14 10:40:00,246.48,246.49,246.43,246.44,7690.0,215.4066,215.4153,215.3629,215.3716,7690.0
2017-07-14 10:45:00,246.43,246.48,246.42,246.48,2852.0,215.3629,215.4066,215.3541,215.4066,2852.0
2017-07-14 10:50:00,246.46,246.54,246.45,246.49,29632.0,215.3891,215.459,215.3804,215.4153,29632.0
2017-07-14 10:55:00,246.5,246.53,246.46,246.5,12839.0,215.4241,215.4503,215.3891,215.4241,12839.0
2017-07-14 11:00:00,246.41,246.42,246.37,246.38,10934.0,215.3454,215.3541,215.3104,215.3192,10934.0
2017-07-14 11:05:00,246.32,246.45,246.32,246.4,12459.0,215.2667,215.3804,215.2667,215.3367,12459.0
2017-07-14 11:10:00,246.42,246.53,246.42,246.45,25372.0,215.3541,215.4503,215.3541,215.3804,25372.0
2017-07-14 11:15:00,246.43,246.47,246.36,246.38,20974.0,215.3629,215.3978,215.3017,215.3192,20974.0
2017-07-14 11:20:00,246.38,246.46,246.36,246.46,8476.0,215.3192,215.3891,215.3017,215.3891,8476.0
2017-07-14 11:25:00,246.47,246.47,246.41,246.42,10800.0,215.3978,215.3978,215.3454,215.3541,10800.0
2017-07-14 11:30:00,246.45,246.48,246.43,246.47,37662.0,215.3804,215.4066,215.3629,215.3978,37662.0
2017-07-14 11:35:00,246.46,246.5,246.45,246.48,11947.0,215.3891,215.4241,215.3804,215.4066,11947.0
2017-07-14 11:40:00,246.48,246.51,246.47,246.5,19549.0,215.4066,215.4328,215.3978,215.4241,19549.0
2017-07-14 11:45:00,246.5,246.52,246.48,246.52,9979.0,215.4241,215.4415,215.4066,215.4415,9979.0
2017-07-14 11:50:00,246.52,246.53,246.47,246.5,3825.0,215.4415,215.4503,215.3978,215.4241,3825.0
2017-07-14 11:55:00,246.5,246.53,246.48,246.51,12354.0,215.4241,215.4503,215.4066,215.4328,12354.0
2017-07-14 12:00:00,246.51,246.53,246.45,246.49,10520.0,215.4328,215.4503,215.3804,215.4153,10520.0
2017-07-14 12:05:00,246.5,246.5,246.45,246.5,6189.0,215.4241,215.4241,215.3804,215.4241,6189.0
2017-07-14 12:10:00,246.5,246.53,246.48,246.52,8034.0,215.4241,215.4503,215.4066,215.4415,8034.0
2017-07-14 12:15:00,246.51,246.52,246.49,246.51,11660.0,215.4328,215.4415,215.4153,215.4328,11660.0
2017-07-14 12:20:00,246.52,246.54,246.51,246.54,39183.0,215.4415,215.459,215.4328,215.459,39183.0
2017-07-14 12:25:00,246.55,246.63,246.54,246.61,25093.0,215.4678,215.5377,215.459,215.5202,25093.0
2017-07-14 12:30:00,246.62,246.63,246.61,246.63,6448.0,215.5289,215.5377,215.5202,215.5377,6448.0
2017-07-14 12:35:00,246.62,246.78,246.61,246.77,68697.0,215.5289,215.6688,215.5202,215.66,68697.0
2017-07-14 12:40:00,246.77,246.81,246.74,246.76,19458.0,215.66,215.695,215.6338,215.6513,19458.0
2017-07-14 12:45:00,246.78,246.8,246.76,246.77,5071.0,215.6688,215.6862,215.6513,215.66,5071.0
2017-07-14 12:50:00,246.8,246.91,246.78,246.91,5630.0,215.6862,215.7824,215.6688,215.7824,5630.0
2017-07-14 12:55:00,246.92,246.92,246.84,246.85,5594.0,215.7911,215.7911,215.7212,215.7299,5594.0
2017-07-14 13:00:00,246.84,246.87,246.81,246.87,5942.0,215.7212,215.7474,215.695,215.7474,5942.0
2017-07-14 13:05:00,246.89,246.95,246.89,246.92,4903.0,215.7649,215.8173,215.7649,215.7911,4903.0
2017-07-14 13:10:00,246.92,246.97,246.9,246.95,10033.0,215.7911,215.8348,215.7736,215.8173,10033.0
2017-07-14 13:15:00,246.95,246.99,246.93,246.97,24915.0,215.8173,215.8523,215.7998,215.8348,24915.0
2017-07-14 13:20:00,246.97,247.06,246.97,246.98,14663.0,215.8348,215.9135,215.8348,215.8435,14663.0
2017-07-14 13:25:00,246.98,247.05,246.98,247.04,23015.0,215.8435,215.9047,215.8435,215.896,23015.0
2017-07-14 13:30:00,247.05,247.08,246.96,246.97,11105.0,215.9047,215.9309,215.8261,215.8348,11105.0
2017-07-14 13:35:00,246.98,247.03,246.97,246.98,10659.0,215.8435,215.8872,215.8348,215.8435,10659.0
2017-07-14 13:40:00,246.98,247.03,246.97,247.03,8697.0,215.8435,215.8872,215.8348,215.8872,8697.0
2017-07-14 13:45:00,247.0,247.05,246.99,247.04,17258.0,215.861,215.9047,215.8523,215.896,17258.0
2017-07-14 13:50:00,247.02,247.12,247.02,247.12,16993.0,215.8785,215.9659,215.8785,215.9659,16993.0
2017-07-14 13:55:00,247.1,247.16,247.1,247.15,28268.0,215.9484,216.0008,215.9484,215.9921,28268.0
2017-07-14 14:00:00,247.14,247.19,247.13,247.15,18811.0,215.9834,216.0271,215.9746,215.9921,18811.0
2017-07-14 14:05:00,247.16,247.21,247.16,247.17,20110.0,216.0008,216.0445,216.0008,216.0096,20110.0
2017-07-14 14:10:00,247.18,247.28,247.18,247.26,13100.0,216.0183,216.1057,216.0183,216.0882,13100.0
2017-07-14 14:15:00,247.27,247.29,247.25,247.28,39014.0,216.097,216.1145,216.0795,216.1057,39014.0
2017-07-14 14:20:00,247.27,247.3,247.25,247.25,34556.0,216.097,216.1232,216.0795,216.0795,34556.0
2017-07-14 14:25:00,247.26,247.29,247.23,247.25,10307.0,216.0882,216.1145,216.062,216.0795,10307.0
2017-07-14 14:30:00,247.25,247.26,247.22,247.24,12863.0,216.0795,216.0882,216.0533,216.0708,12863.0
2017-07-14 14:35:00,247.24,247.26,247.19,247.23,33842.0,216.0708,216.0882,216.0271,216.062,33842.0
2017-07-14 14:40:00,247.23,247.23,247.17,247.19,21305.0,216.062,216.062,216.0096,216.0271,21305.0
2017-07-14 14:45:00,247.18,247.21,247.17,247.2,9832.0,216.0183,216.0445,216.0096,216.0358,9832.0
2017-07-14 14:50:00,247.18,247.22,247.18,247.19,10327.0,216.0183,216.0533,216.0183,216.0271,10327.0
2017-07-14 14:55:00,247.19,247.21,247.15,247.15,17837.0,216.0271,216.0445,215.9921,215.9921,17837.0
2017-07-14 15:00:00,247.16,247.24,247.15,247.23,29442.0,216.0008,216.0708,215.9921,216.062,29442.0
2017-07-14 15:05:00,247.24,247.27,247.2,247.27,12839.0,216.0708,216.097,216.0358,216.097,12839.0
2017-07-14 15:10:00,247.27,247.29,247.24,247.28,16380.0,216.097,216.1145,216.0708,216.1057,16380.0
2017-07-14 15:15:00,247.29,247.36,247.28,247.36,29830.0,216.1145,216.1756,216.1057,216.1756,29830.0
2017-07-14 15:20:00,247.34,247.45,247.34,247.44,13725.0,216.1582,216.2543,216.1582,216.2455,13725.0
2017-07-14 15:25:00,247.45,247.49,247.43,247.47,25518.0,216.2543,216.2892,216.2368,216.2718,25518.0
2017-07-14 15:30:00,247.49,247.5,247.44,247.49,26450.0,216.2892,216.298,216.2455,216.2892,26450.0
2017-07-14 15:35:00,247.49,247.59,247.47,247.57,56371.0,216.2892,216.3766,216.2718,216.3592,56371.0
2017-07-14 15:40:00,247.6,247.63,247.47,247.47,16614.0,216.3854,216.4116,216.2718,216.2718,16614.0
2017-07-14 15:45:00,247.49,247.49,247.39,247.42,33005.0,216.2892,216.2892,216.2019,216.2281,33005.0
2017-07-14 15:50:00,247.42,247.44,247.21,247.21,106670.0,216.2281,216.2455,216.0445,216.0445,106670.0
2017-07-14 15:55:00,247.21,247.29,247.05,247.18,225624.0,216.0445,216.1145,215.9047,216.0183,225624.0
2017-07-17 09:30:00,247.13,247.17,247.03,247.1,93740.0,215.9746,216.0096,215.8872,215.9484,93740.0
2017-07-17 09:35:00,247.1,247.15,247.06,247.11,452748.0,215.9484,215.9921,215.9135,215.9572,452748.0
2017-07-17 09:40:00,247.16,247.19,246.98,247.18,16823.0,216.0008,216.0271,215.8435,216.0183,16823.0
2017-07-17 09:45:00,247.24,247.32,247.22,247.25,9182.0,216.0708,216.1407,216.0533,216.0795,9182.0
2017-07-17 09:50:00,247.24,247.29,247.19,247.27,12603.0,216.0708,216.1145,216.0271,216.097,12603.0
2017-07-17 09:55:00,247.26,247.34,247.26,247.31,4317.0,216.0882,216.1582,216.0882,216.1319,4317.0
2017-07-17 10:00:00,247.25,247.31,247.22,247.28,8021.0,216.0795,216.1319,216.0533,216.1057,8021.0
2017-07-17 10:05:00,247.34,247.4,247.34,247.38,8245.0,216.1582,216.2106,216.1582,216.1931,8245.0
2017-07-17 10:10:00,247.37,247.38,247.31,247.34,19845.0,216.1844,216.1931,216.1319,216.1582,19845.0
2017-07-17 10:15:00,247.34,247.38,247.31,247.33,11327.0,216.1582,216.1931,216.1319,216.1494,11327.0
2017-07-17 10:20:00,247.31,247.42,247.31,247.42,8548.0,216.1319,216.2281,216.1319,216.2281,8548.0
2017-07-17 10:25:00,247.41,247.41,247.32,247.33,5883.0,216.2193,216.2193,216.1407,216.1494,5883.0
2017-07-17 10:30:00,247.32,247.36,247.29,247.33,15344.0,216.1407,216.1756,216.1145,216.1494,15344.0
2017-07-17 10:35:00,247.28,247.28,247.15,247.22,10068.0,216.1057,216.1057,215.9921,216.0533,10068.0
2017-07-17 10:40:00,247.29,247.43,247.26,247.41,21816.0,216.1145,216.2368,216.0882,216.2193,21816.0
2017-07-17 10:45:00,247.4,247.41,247.26,247.41,25954.0,216.2106,216.2193,216.0882,216.2193,25954.0
2017-07-17 10:50:00,247.38,247.43,247.34,247.42,22414.0,216.1931,216.2368,216.1582,216.2281,22414.0
2017-07-17 10:55:00,247.42,247.46,247.37,247.46,54630.0,216.2281,216.263,216.1844,216.263,54630.0
2017-07-17 11:00:00,247.43,247.48,247.43,247.47,30038.0,216.2368,216.2805,216.2368,216.2718,30038.0
2017-07-17 11:05:00,247.48,247.52,247.39,247.41,24062.0,216.2805,216.3155,216.2019,216.2193,24062.0
2017-07-17 11:10:00,247.38,247.48,247.38,247.45,9023.0,216.1931,216.2805,216.1931,216.2543,9023.0
2017-07-17 11:15:00,247.45,247.46,247.4,247.4,9617.0,216.2543,216.263,216.2106,216.2106,9617.0
2017-07-17 11:20:00,247.42,247.46,247.38,247.44,20267.0,216.2281,216.263,216.1931,216.2455,20267.0
2017-07-17 11:25:00,247.44,247.47,247.43,247.45,11744.0,216.2455,216.2718,216.2368,216.2543,11744.0
2017-07-17 11:30:00,247.44,247.45,247.41,247.42,5780.0,216.2455,216.2543,216.2193,216.2281,5780.0
2017-07-17 11:35:00,247.4,247.41,247.18,247.21,15313.0,216.2106,216.2193,216.0183,216.0445,15313.0
2017-07-17 11:40:00,247.21,247.29,247.2,247.26,7401.0,216.0445,216.1145,216.0358,216.0882,7401.0
2017-07-17 11:45:00,247.26,247.3,247.19,247.28,9502.0,216.0882,216.1232,216.0271,216.1057,9502.0
2017-07-17 11:50:00,247.28,247.29,247.22,247.26,23586.0,216.1057,216.1145,216.0533,216.0882,23586.0
2017-07-17 11:55:00,247.26,247.29,247.25,247.28,15842.0,216.0882,216.1145,216.0795,216.1057,15842.0
2017-07-17 12:00:00,247.26,247.34,247.24,247.33,11641.0,216.0882,216.1582,216.0708,216.1494,11641.0
2017-07-17 12:05:00,247.34,247.37,247.3,247.36,24396.0,216.1582,216.1844,216.1232,216.1756,24396.0
2017-07-17 12:10:00,247.35,247.44,247.35,247.4,21372.0,216.1669,216.2455,216.1669,216.2106,21372.0
2017-07-17 12:15:00,247.4,247.41,247.39,247.4,10565.0,216.2106,216.2193,216.2019,216.2106,10565.0
2017-07-17 12:20:00,247.4,247.42,247.37,247.4,7374.0,216.2106,216.2281,216.1844,216.2106,7374.0
2017-07-17 12:25:00,247.4,247.42,247.3,247.39,14209.0,216.2106,216.2281,216.1232,216.2019,14209.0
2017-07-17 12:30:00,247.4,247.43,247.38,247.4,12120.0,216.2106,216.2368,216.1931,216.2106,12120.0
2017-07-17 12:35:00,247.42,247.44,247.38,247.42,21641.0,216.2281,216.2455,216.1931,216.2281,21641.0
2017-07-17 12:40:00,247.43,247.43,247.38,247.4,8779.0,216.2368,216.2368,216.1931,216.2106,8779.0
2017-07-17 12:45:00,247.39,247.41,247.35,247.39,4275.0,216.2019,216.2193,216.1669,216.2019,4275.0
2017-07-17 12:50:00,247.4,247.47,247.39,247.46,5851.0,216.2106,216.2718,216.2019,216.263,5851.0
2017-07-17 12:55:00,247.46,247.48,247.45,247.45,5003.0,216.263,216.2805,216.2543,216.2543,5003.0
2017-07-17 13:00:00,247.46,247.5,247.44,247.45,14696.0,216.263,216.298,216.2455,216.2543,14696.0
2017-07-17 13:05:00,247.41,247.5,247.41,247.45,4887.0,216.2193,216.298,216.2193,216.2543,4887.0
2017-07-17 13:10:00,247.46,247.58,247.46,247.56,78516.0,216.263,216.3679,216.263,216.3504,78516.0
2017-07-17 13:15:00,247.54,247.54,247.46,247.47,15412.0,216.3329,216.3329,216.263,216.2718,15412.0
2017-07-17 13:20:00,247.47,247.47,247.41,247.44,4425.0,216.2718,216.2718,216.2193,216.2455,4425.0
2017-07-17 13:25:00,247.44,247.45,247.4,247.4,9673.0,216.2455,216.2543,216.2106,216.2106,9673.0
2017-07-17 13:30:00,247.39,247.44,247.39,247.42,3782.0,216.2019,216.2455,216.2019,216.2281,3782.0
2017-07-17 13:35:00,247.43,247.46,247.42,247.45,78712.0,216.2368,216.263,216.2281,216.2543,78712.0
2017-07-17 13:40:00,247.45,247.45,247.42,247.45,44614.0,216.2543,216.2543,216.2281,216.2543,44614.0
2017-07-17 13:45:00,247.45,247.46,247.39,247.39,16272.0,216.2543,216.263,216.2019,216.2019,16272.0
2017-07-17 13:50:00,247.41,247.41,247.31,247.33,15445.0,216.2193,216.2193,216.1319,216.1494,15445.0
2017-07-17 13:55:00,247.33,247.36,247.32,247.36,7573.0,216.1494,216.1756,216.1407,216.1756,7573.0
2017-07-17 14:00:00,247.35,247.35,247.33,247.35,3673.0,216.1669,216.1669,216.1494,216.1669,3673.0
2017-07-17 14:05:00,247.35,247.38,247.29,247.3,27935.0,216.1669,216.1931,216.1145,216.1232,27935.0
2017-07-17 14:10:00,247.27,247.27,247.17,247.23,21253.0,216.097,216.097,216.0096,216.062,21253.0
2017-07-17 14:15:00,247.23,247.24,247.2,247.24,12272.0,216.062,216.0708,216.0358,216.0708,12272.0
2017-07-17 14:20:00,247.22,247.28,247.22,247.25,13732.0,216.0533,216.1057,216.0533,216.0795,13732.0
2017-07-17 14:25:00,247.24,247.34,247.24,247.32,12750.0,216.0708,216.1582,216.0708,216.1407,12750.0
2017-07-17 14:30:00,247.3,247.3,247.24,247.24,14748.0,216.1232,216.1232,216.0708,216.0708,14748.0
2017-07-17 14:35:00,247.26,247.35,247.2,247.3,46070.0,216.0882,216.1669,216.0358,216.1232,46070.0
2017-07-17 14:40:00,247.31,247.33,247.26,247.26,10393.0,216.1319,216.1494,216.0882,216.0882,10393.0
2017-07-17 14:45:00,247.26,247.29,247.24,247.26,5553.0,216.0882,216.1145,216.0708,216.0882,5553.0
2017-07-17 14:50:00,247.26,247.26,247.22,247.24,8348.0,216.0882,216.0882,216.0533,216.0708,8348.0
2017-07-17 14:55:00,247.23,247.25,247.18,247.23,9685.0,216.062,216.0795,216.0183,216.062,9685.0
2017-07-17 15:00:00,247.23,247.27,247.21,247.23,8940.0,216.062,216.097,216.0445,216.062,8940.0
2017-07-17 15:05:00,247.22,247.23,247.15,247.2,18947.0,216.0533,216.062,215.9921,216.0358,18947.0
2017-07-17 15:10:00,247.19,247.2,247.15,247.15,5419.0,216.0271,216.0358,215.9921,215.9921,5419.0
2017-07-17 15:15:00,247.15,247.17,247.11,247.11,23209.0,215.9921,216.0096,215.9572,215.9572,23209.0
2017-07-17 15:20:00,247.1,247.15,247.1,247.11,11060.0,215.9484,215.9921,215.9484,215.9572,11060.0
2017-07-17 15:25:00,247.12,247.12,247.05,247.09,15598.0,215.9659,215.9659,215.9047,215.9397,15598.0
2017-07-17 15:30:00,247.1,247.2,247.07,247.2,21742.0,215.9484,216.0358,215.9222,216.0358,21742.0
2017-07-17 15:35:00,247.19,247.26,247.17,247.2,9878.0,216.0271,216.0882,216.0096,216.0358,9878.0
2017-07-17 15:40:00,247.2,247.22,247.15,247.17,22031.0,216.0358,216.0533,215.9921,216.0096,22031.0
2017-07-17 15:45:00,247.18,247.2,247.14,247.15,35193.0,216.0183,216.0358,215.9834,215.9921,35193.0
2017-07-17 15:50:00,247.15,247.2,247.13,247.17,30055.0,215.9921,216.0358,215.9746,216.0096,30055.0
2017-07-17 15:55:00,247.16,247.23,247.12,247.16,386162.0,216.0008,216.062,215.9659,216.0008,386162.0
2017-07-18 09:30:00,246.72,246.77,246.55,246.55,94599.0,215.6163,215.66,215.4678,215.4678,94599.0
2017-07-18 09:35:00,246.55,246.7,246.54,246.68,55485.0,215.4678,215.5988,215.459,215.5814,55485.0
2017-07-18 09:40:00,246.67,246.79,246.66,246.71,34982.0,215.5726,215.6775,215.5639,215.6076,34982.0
2017-07-18 09:45:00,246.73,246.88,246.7,246.83,64534.0,215.6251,215.7561,215.5988,215.7125,64534.0
2017-07-18 09:50:00,246.83,246.87,246.79,246.85,45283.0,215.7125,215.7474,215.6775,215.7299,45283.0
2017-07-18 09:55:00,246.85,246.85,246.77,246.79,19358.0,215.7299,215.7299,215.66,215.6775,19358.0
2017-07-18 10:00:00,246.8,246.82,246.72,246.77,51360.0,215.6862,215.7037,215.6163,215.66,51360.0
2017-07-18 10:05:00,246.73,246.77,246.68,246.76,26053.0,215.6251,215.66,215.5814,215.6513,26053.0
2017-07-18 10:10:00,246.78,247.0,246.75,246.96,72306.0,215.6688,215.861,215.6425,215.8261,72306.0
2017-07-18 10:15:00,246.93,246.97,246.87,246.87,25922.0,215.7998,215.8348,215.7474,215.7474,25922.0
2017-07-18 10:20:00,246.86,246.93,246.85,246.88,25426.0,215.7387,215.7998,215.7299,215.7561,25426.0
2017-07-18 10:25:00,246.87,246.95,246.86,246.88,18845.0,215.7474,215.8173,215.7387,215.7561,18845.0
2017-07-18 10:30:00,246.89,246.91,246.75,246.76,19835.0,215.7649,215.7824,215.6425,215.6513,19835.0
2017-07-18 10:35:00,246.8,246.8,246.63,246.63,23677.0,215.6862,215.6862,215.5377,215.5377,23677.0
2017-07-18 10:40:00,246.62,246.65,246.32,246.36,46091.0,215.5289,215.5551,215.2667,215.3017,46091.0
2017-07-18 10:45:00,246.35,246.5,246.32,246.5,21734.0,215.293,215.4241,215.2667,215.4241,21734.0
2017-07-18 10:50:00,246.46,246.67,246.45,246.65,18269.0,215.3891,215.5726,215.3804,215.5551,18269.0
2017-07-18 10:55:00,246.67,246.89,246.67,246.88,30904.0,215.5726,215.7649,215.5726,215.7561,30904.0
2017-07-18 11:00:00,246.88,246.9,246.77,246.85,26743.0,215.7561,215.7736,215.66,215.7299,26743.0
2017-07-18 11:05:00,246.84,246.85,246.78,246.81,7735.0,215.7212,215.7299,215.6688,215.695,7735.0
2017-07-18 11:10:00,246.78,246.82,246.75,246.77,8090.0,215.6688,215.7037,215.6425,215.66,8090.0
2017-07-18 11:15:00,246.76,246.85,246.74,246.77,13408.0,215.6513,215.7299,215.6338,215.66,13408.0
2017-07-18 11:20:00,246.79,246.99,246.77,246.91,25036.0,215.6775,215.8523,215.66,215.7824,25036.0
2017-07-18 11:25:00,246.91,246.97,246.88,246.95,11042.0,215.7824,215.8348,215.7561,215.8173,11042.0
2017-07-18 11:30:00,246.94,247.11,246.93,247.02,31140.0,215.8086,215.9572,215.7998,215.8785,31140.0
2017-07-18 11:35:00,247.02,247.02,246.93,246.93,24245.0,215.8785,215.8785,215.7998,215.7998,24245.0
2017-07-18 11:40:00,246.93,247.03,246.92,246.99,8404.0,215.7998,215.8872,215.7911,215.8523,8404.0
2017-07-18 11:45:00,247.0,247.0,246.95,246.99,7579.0,215.861,215.861,215.8173,215.8523,7579.0
2017-07-18 11:50:00,247.0,247.08,247.0,247.05,11551.0,215.861,215.9309,215.861,215.9047,11551.0
2017-07-18 11:55:00,247.05,247.07,246.96,247.04,18371.0,215.9047,215.9222,215.8261,215.896,18371.0
2017-07-18 12:00:00,247.03,247.07,247.03,247.06,18974.0,215.8872,215.9222,215.8872,215.9135,18974.0
2017-07-18 12:05:00,247.05,247.08,247.02,247.04,15411.0,215.9047,215.9309,215.8785,215.896,15411.0
2017-07-18 12:10:00,247.04,247.12,246.91,246.94,31350.0,215.896,215.9659,215.7824,215.8086,31350.0
2017-07-18 12:15:00,246.95,247.04,246.95,247.0,5141.0,215.8173,215.896,215.8173,215.861,5141.0
2017-07-18 12:20:00,246.99,247.09,246.96,247.07,11378.0,215.8523,215.9397,215.8261,215.9222,11378.0
2017-07-18 12:25:00,247.09,247.09,247.03,247.05,14370.0,215.9397,215.9397,215.8872,215.9047,14370.0
2017-07-18 12:30:00,247.02,247.09,247.01,247.01,53180.0,215.8785,215.9397,215.8698,215.8698,53180.0
2017-07-18 12:35:00,247.02,247.05,246.98,247.03,8798.0,215.8785,215.9047,215.8435,215.8872,8798.0
2017-07-18 12:40:00,247.01,247.05,246.9,246.92,9761.0,215.8698,215.9047,215.7736,215.7911,9761.0
2017-07-18 12:45:00,246.92,246.97,246.9,246.96,15431.0,215.7911,215.8348,215.7736,215.8261,15431.0
2017-07-18 12:50:00,246.94,246.99,246.9,246.94,14012.0,215.8086,215.8523,215.7736,215.8086,14012.0
2017-07-18 12:55:00,246.93,246.94,246.89,246.89,7696.0,215.7998,215.8086,215.7649,215.7649,7696.0
2017-07-18 13:00:00,246.87,246.91,246.76,246.8,16166.0,215.7474,215.7824,215.6513,215.6862,16166.0
2017-07-18 13:05:00,246.8,246.87,246.79,246.85,44471.0,215.6862,215.7474,215.6775,215.7299,44471.0
2017-07-18 13:10:00,246.84,246.91,246.81,246.9,11485.0,215.7212,215.7824,215.695,215.7736,11485.0
2017-07-18 13:15:00,246.9,246.99,246.9,246.95,32448.0,215.7736,215.8523,215.7736,215.8173,32448.0
2017-07-18 13:20:00,246.94,247.05,246.94,246.98,18061.0,215.8086,215.9047,215.8086,215.8435,18061.0
2017-07-18 13:25:00,246.98,246.99,246.92,246.96,28164.0,215.8435,215.8523,215.7911,215.8261,28164.0
2017-07-18 13:30:00,246.96,247.03,246.94,247.01,7887.0,215.8261,215.8872,215.8086,215.8698,7887.0
2017-07-18 13:35:00,247.02,247.09,247.0,247.07,6104.0,215.8785,215.9397,215.861,215.9222,6104.0
2017-07-18 13:40:00,247.05,247.15,247.05,247.09,15542.0,215.9047,215.9921,215.9047,215.9397,15542.0
2017-07-18 13:45:00,247.09,247.12,247.05,247.09,19998.0,215.9397,215.9659,215.9047,215.9397,19998.0
2017-07-18 13:50:00,247.09,247.13,247.04,247.04,15434.0,215.9397,215.9746,215.896,215.896,15434.0
2017-07-18 13:55:00,247.05,247.11,247.04,247.09,13959.0,215.9047,215.9572,215.896,215.9397,13959.0
2017-07-18 14:00:00,247.08,247.11,247.05,247.09,12770.0,215.9309,215.9572,215.9047,215.9397,12770.0
2017-07-18 14:05:00,247.08,247.1,247.05,247.1,9834.0,215.9309,215.9484,215.9047,215.9484,9834.0
2017-07-18 14:10:00,247.11,247.17,247.09,247.14,12019.0,215.9572,216.0096,215.9397,215.9834,12019.0
2017-07-18 14:15:00,247.14,247.15,247.09,247.12,20164.0,215.9834,215.9921,215.9397,215.9659,20164.0
2017-07-18 14:20:00,247.11,247.13,247.1,247.1,7620.0,215.9572,215.9746,215.9484,215.9484,7620.0
2017-07-18 14:25:00,247.11,247.12,247.0,247.05,20365.0,215.9572,215.9659,215.861,215.9047,20365.0
2017-07-18 14:30:00,247.05,247.12,247.05,247.11,9522.0,215.9047,215.9659,215.9047,215.9572,9522.0
2017-07-18 14:35:00,247.11,247.17,247.11,247.13,19095.0,215.9572,216.0096,215.9572,215.9746,19095.0
2017-07-18 14:40:00,247.13,247.21,247.11,247.18,33754.0,215.9746,216.0445,215.9572,216.0183,33754.0
2017-07-18 14:45:00,247.17,247.19,247.11,247.17,75989.0,216.0096,216.0271,215.9572,216.0096,75989.0
2017-07-18 14:50:00,247.17,247.17,247.09,247.11,20918.0,216.0096,216.0096,215.9397,215.9572,20918.0
2017-07-18 14:55:00,247.1,247.14,247.09,247.12,33675.0,215.9484,215.9834,215.9397,215.9659,33675.0
2017-07-18 15:00:00,247.11,247.15,247.1,247.14,22194.0,215.9572,215.9921,215.9484,215.9834,22194.0
2017-07-18 15:05:00,247.12,247.2,247.12,247.17,11489.0,215.9659,216.0358,215.9659,216.0096,11489.0
2017-07-18 15:10:00,247.18,247.22,247.15,247.19,11230.0,216.0183,216.0533,215.9921,216.0271,11230.0
2017-07-18 15:15:00,247.18,247.24,247.16,247.23,12886.0,216.0183,216.0708,216.0008,216.062,12886.0
2017-07-18 15:20:00,247.25,247.25,247.2,247.24,13170.0,216.0795,216.0795,216.0358,216.0708,13170.0
2017-07-18 15:25:00,247.25,247.32,247.23,247.32,18419.0,216.0795,216.1407,216.062,216.1407,18419.0
2017-07-18 15:30:00,247.31,247.31,247.21,247.27,18028.0,216.1319,216.1319,216.0445,216.097,18028.0
2017-07-18 15:35:00,247.27,247.38,247.27,247.29,49118.0,216.097,216.1931,216.097,216.1145,49118.0
2017-07-18 15:40:00,247.3,247.3,247.24,247.29,18614.0,216.1232,216.1232,216.0708,216.1145,18614.0
2017-07-18 15:45:00,247.3,247.31,247.18,247.24,35941.0,216.1232,216.1319,216.0183,216.0708,35941.0
2017-07-18 15:50:00,247.26,247.32,247.26,247.32,21462.0,216.0882,216.1407,216.0882,216.1407,21462.0
2017-07-18 15:55:00,247.28,247.38,247.27,247.34,95098.0,216.1057,216.1931,216.097,216.1582,95098.0
2017-07-19 09:30:00,247.71,247.81,247.68,247.8,47748.0,216.4815,216.5689,216.4553,216.5602,47748.0
2017-07-19 09:35:00,247.81,247.98,247.81,247.92,41103.0,216.5689,216.7175,216.5689,216.665,41103.0
2017-07-19 09:40:00,247.91,248.01,247.87,247.99,26211.0,216.6563,216.7437,216.6213,216.7262,26211.0
2017-07-19 09:45:00,248.01,248.01,247.92,247.93,14761.0,216.7437,216.7437,216.665,216.6738,14761.0
2017-07-19 09:50:00,247.94,248.02,247.93,248.01,17944.0,216.6825,216.7524,216.6738,216.7437,17944.0
2017-07-19 09:55:00,248.0,248.06,247.97,248.05,13157.0,216.735,216.7874,216.7087,216.7786,13157.0
2017-07-19 10:00:00,248.09,248.19,248.06,248.14,15690.0,216.8136,216.901,216.7874,216.8573,15690.0
2017-07-19 10:05:00,248.15,248.18,248.04,248.04,24871.0,216.866,216.8923,216.7699,216.7699,24871.0
2017-07-19 10:10:00,248.05,248.05,247.92,247.99,18372.0,216.7786,216.7786,216.665,216.7262,18372.0
2017-07-19 10:15:00,247.99,248.03,247.89,247.97,17184.0,216.7262,216.7612,216.6388,216.7087,17184.0
2017-07-19 10:20:00,247.98,247.98,247.92,247.95,17196.0,216.7175,216.7175,216.665,216.6913,17196.0
2017-07-19 10:25:00,247.96,248.03,247.93,247.96,26314.0,216.7,216.7612,216.6738,216.7,26314.0
2017-07-19 10:30:00,247.98,248.11,247.97,248.06,19644.0,216.7175,216.8311,216.7087,216.7874,19644.0
2017-07-19 10:35:00,248.08,248.08,247.8,247.85,15002.0,216.8049,216.8049,216.5602,216.6039,15002.0
2017-07-19 10:40:00,247.86,247.9,247.82,247.88,17864.0,216.6126,216.6476,216.5776,216.6301,17864.0
2017-07-19 10:45:00,247.88,248.02,247.87,247.96,29398.0,216.6301,216.7524,216.6213,216.7,29398.0
2017-07-19 10:50:00,247.98,248.01,247.96,247.98,15983.0,216.7175,216.7437,216.7,216.7175,15983.0
2017-07-19 10:55:00,247.99,248.01,247.95,248.0,12990.0,216.7262,216.7437,216.6913,216.735,12990.0
2017-07-19 11:00:00,248.01,248.08,248.0,248.05,5450.0,216.7437,216.8049,216.735,216.7786,5450.0
2017-07-19 11:05:00,248.06,248.09,248.04,248.07,7971.0,216.7874,216.8136,216.7699,216.7961,7971.0
2017-07-19 11:10:00,248.06,248.14,248.06,248.12,15841.0,216.7874,216.8573,216.7874,216.8398,15841.0
2017-07-19 11:15:00,248.13,248.13,248.07,248.09,8972.0,216.8486,216.8486,216.7961,216.8136,8972.0
2017-07-19 11:20:00,248.1,248.1,247.99,248.02,12231.0,216.8223,216.8223,216.7262,216.7524,12231.0
2017-07-19 11:25:00,248.02,248.05,248.0,248.02,6389.0,216.7524,216.7786,216.735,216.7524,6389.0
2017-07-19 11:30:00,248.0,248.12,248.0,248.1,9208.0,216.735,216.8398,216.735,216.8223,9208.0
2017-07-19 11:35:00,248.11,248.17,248.11,248.16,18078.0,216.8311,216.8835,216.8311,216.8748,18078.0
2017-07-19 11:40:00,248.16,248.2,248.13,248.17,20533.0,216.8748,216.9097,216.8486,216.8835,20533.0
2017-07-19 11:45:00,248.17,248.26,248.17,248.18,12370.0,216.8835,216.9622,216.8835,216.8923,12370.0
2017-07-19 11:50:00,248.16,248.17,248.12,248.17,24489.0,216.8748,216.8835,216.8398,216.8835,24489.0
2017-07-19 11:55:00,248.17,248.22,248.16,248.19,15697.0,216.8835,216.9272,216.8748,216.901,15697.0
2017-07-19 12:00:00,248.19,248.27,248.19,248.25,5978.0,216.901,216.9709,216.901,216.9534,5978.0
2017-07-19 12:05:00,248.24,248.28,248.23,248.26,15225.0,216.9447,216.9797,216.936,216.9622,15225.0
2017-07-19 12:10:00,248.26,248.28,248.22,248.25,10603.0,216.9622,216.9797,216.9272,216.9534,10603.0
2017-07-19 12:15:00,248.27,248.32,248.27,248.3,16845.0,216.9709,217.0146,216.9709,216.9971,16845.0
2017-07-19 12:20:00,248.27,248.31,248.27,248.29,9503.0,216.9709,217.0059,216.9709,216.9884,9503.0
2017-07-19 12:25:00,248.28,248.29,248.22,248.24,10898.0,216.9797,216.9884,216.9272,216.9447,10898.0
2017-07-19 12:30:00,248.22,248.25,248.19,248.2,8193.0,216.9272,216.9534,216.901,216.9097,8193.0
2017-07-19 12:35:00,248.22,248.27,248.2,248.25,10478.0,216.9272,216.9709,216.9097,216.9534,10478.0
2017-07-19 12:40:00,248.26,248.28,248.25,248.26,10399.0,216.9622,216.9797,216.9534,216.9622,10399.0
2017-07-19 12:45:00,248.26,248.26,248.2,248.22,14481.0,216.9622,216.9622,216.9097,216.9272,14481.0
2017-07-19 12:50:00,248.23,248.27,248.22,248.24,11894.0,216.936,216.9709,216.9272,216.9447,11894.0
2017-07-19 12:55:00,248.22,248.27,248.2,248.27,8023.0,216.9272,216.9709,216.9097,216.9709,8023.0
2017-07-19 13:00:00,248.24,248.3,248.24,248.28,3911.0,216.9447,216.9971,216.9447,216.9797,3911.0
2017-07-19 13:05:00,248.29,248.32,248.29,248.31,6534.0,216.9884,217.0146,216.9884,217.0059,6534.0
2017-07-19 13:10:00,248.31,248.38,248.3,248.34,10820.0,217.0059,217.067,216.9971,217.0321,10820.0
2017-07-19 13:15:00,248.35,248.35,248.32,248.34,5953.0,217.0408,217.0408,217.0146,217.0321,5953.0
2017-07-19 13:20:00,248.34,248.38,248.34,248.35,6802.0,217.0321,217.067,217.0321,217.0408,6802.0
2017-07-19 13:25:00,248.35,248.37,248.33,248.35,7936.0,217.0408,217.0583,217.0233,217.0408,7936.0
2017-07-19 13:30:00,248.36,248.37,248.34,248.35,6774.0,217.0496,217.0583,217.0321,217.0408,6774.0
2017-07-19 13:35:00,248.34,248.34,248.31,248.33,8873.0,217.0321,217.0321,217.0059,217.0233,8873.0
2017-07-19 13:40:00,248.35,248.37,248.32,248.37,8959.0,217.0408,217.0583,217.0146,217.0583,8959.0
2017-07-19 13:45:00,248.35,248.44,248.34,248.41,39744.0,217.0408,217.1195,217.0321,217.0933,39744.0
2017-07-19 13:50:00,248.43,248.45,248.42,248.45,13174.0,217.1107,217.1282,217.102,217.1282,13174.0
2017-07-19 13:55:00,248.45,248.46,248.39,248.39,11587.0,217.1282,217.137,217.0758,217.0758,11587.0
2017-07-19 14:00:00,248.4,248.44,248.37,248.4,23825.0,217.0845,217.1195,217.0583,217.0845,23825.0
2017-07-19 14:05:00,248.41,248.45,248.38,248.44,15222.0,217.0933,217.1282,217.067,217.1195,15222.0
2017-07-19 14:10:00,248.46,248.48,248.44,248.45,22044.0,217.137,217.1544,217.1195,217.1282,22044.0
2017-07-19 14:15:00,248.45,248.5,248.44,248.48,11290.0,217.1282,217.1719,217.1195,217.1544,11290.0
2017-07-19 14:20:00,248.48,248.48,248.44,248.46,8751.0,217.1544,217.1544,217.1195,217.137,8751.0
2017-07-19 14:25:00,248.45,248.49,248.43,248.49,19032.0,217.1282,217.1632,217.1107,217.1632,19032.0
2017-07-19 14:30:00,248.48,248.51,248.44,248.48,18834.0,217.1544,217.1807,217.1195,217.1544,18834.0
2017-07-19 14:35:00,248.47,248.49,248.42,248.48,15717.0,217.1457,217.1632,217.102,217.1544,15717.0
2017-07-19 14:40:00,248.48,248.51,248.47,248.48,10095.0,217.1544,217.1807,217.1457,217.1544,10095.0
2017-07-19 14:45:00,248.46,248.49,248.45,248.47,9920.0,217.137,217.1632,217.1282,217.1457,9920.0
2017-07-19 14:50:00,248.48,248.5,248.46,248.49,110820.0,217.1544,217.1719,217.137,217.1632,110820.0
2017-07-19 14:55:00,248.49,248.5,248.46,248.47,104044.0,217.1632,217.1719,217.137,217.1457,104044.0
2017-07-19 15:00:00,248.47,248.5,248.47,248.49,13830.0,217.1457,217.1719,217.1457,217.1632,13830.0
2017-07-19 15:05:00,248.49,248.5,248.46,248.48,18178.0,217.1632,217.1719,217.137,217.1544,18178.0
2017-07-19 15:10:00,248.48,248.48,248.44,248.45,13143.0,217.1544,217.1544,217.1195,217.1282,13143.0
2017-07-19 15:15:00,248.44,248.54,248.44,248.5,20192.0,217.1195,217.2069,217.1195,217.1719,20192.0
2017-07-19 15:20:00,248.51,248.58,248.48,248.57,13205.0,217.1807,217.2418,217.1544,217.2331,13205.0
2017-07-19 15:25:00,248.56,248.63,248.56,248.62,12399.0,217.2244,217.2855,217.2244,217.2768,12399.0
2017-07-19 15:30:00,248.62,248.65,248.6,248.61,28146.0,217.2768,217.303,217.2593,217.268,28146.0
2017-07-19 15:35:00,248.61,248.63,248.53,248.55,27134.0,217.268,217.2855,217.1981,217.2156,27134.0
2017-07-19 15:40:00,248.55,248.58,248.53,248.56,24792.0,217.2156,217.2418,217.1981,217.2244,24792.0
2017-07-19 15:45:00,248.57,248.6,248.55,248.58,32216.0,217.2331,217.2593,217.2156,217.2418,32216.0
2017-07-19 15:50:00,248.59,248.62,248.49,248.52,25407.0,217.2506,217.2768,217.1632,217.1894,25407.0
2017-07-19 15:55:00,248.52,248.67,248.51,248.66,112178.0,217.1894,217.3205,217.1807,217.3117,112178.0
2017-07-20 09:30:00,248.96,249.1,248.87,248.87,91206.0,217.5739,217.6963,217.4953,217.4953,91206.0
2017-07-20 09:35:00,248.85,248.97,248.84,248.86,20983.0,217.4778,217.5827,217.4691,217.4865,20983.0
2017-07-20 09:40:00,248.85,248.91,248.8,248.84,38102.0,217.4778,217.5302,217.4341,217.4691,38102.0
2017-07-20 09:45:00,248.84,248.88,248.75,248.82,36683.0,217.4691,217.504,217.3904,217.4516,36683.0
2017-07-20 09:50:00,248.8,248.95,248.79,248.95,53693.0,217.4341,217.5652,217.4254,217.5652,53693.0
2017-07-20 09:55:00,248.95,249.0,248.94,248.96,21894.0,217.5652,217.6089,217.5564,217.5739,21894.0
2017-07-20 10:00:00,248.95,248.96,248.92,248.93,93878.0,217.5652,217.5739,217.539,217.5477,93878.0
2017-07-20 10:05:00,248.93,249.0,248.9,248.93,33369.0,217.5477,217.6089,217.5215,217.5477,33369.0
2017-07-20 10:10:00,248.92,248.92,248.82,248.82,38284.0,217.539,217.539,217.4516,217.4516,38284.0
2017-07-20 10:15:00,248.82,248.83,248.59,248.68,44623.0,217.4516,217.4603,217.2506,217.3292,44623.0
2017-07-20 10:20:00,248.69,248.76,248.64,248.7,19931.0,217.338,217.3991,217.2943,217.3467,19931.0
2017-07-20 10:25:00,248.7,248.73,248.67,248.71,22771.0,217.3467,217.3729,217.3205,217.3554,22771.0
2017-07-20 10:30:00,248.72,248.8,248.31,248.45,131968.0,217.3642,217.4341,217.0059,217.1282,131968.0
2017-07-20 10:35:00,248.42,248.5,248.22,248.24,68095.0,217.102,217.1719,216.9272,216.9447,68095.0
2017-07-20 10:40:00,248.2,248.44,248.15,248.42,54042.0,216.9097,217.1195,216.866,217.102,54042.0
2017-07-20 10:45:00,248.41,248.59,248.37,248.59,42886.0,217.0933,217.2506,217.0583,217.2506,42886.0
2017-07-20 10:50:00,248.58,248.66,248.52,248.61,31208.0,217.2418,217.3117,217.1894,217.268,31208.0
2017-07-20 10:55:00,248.61,248.82,248.61,248.74,44628.0,217.268,217.4516,217.268,217.3817,44628.0
2017-07-20 11:00:00,248.74,248.9,248.65,248.88,65506.0,217.3817,217.5215,217.303,217.504,65506.0
2017-07-20 11:05:00,248.88,248.93,248.64,248.65,59174.0,217.504,217.5477,217.2943,217.303,59174.0
2017-07-20 11:10:00,248.65,248.68,248.54,248.65,37500.0,217.303,217.3292,217.2069,217.303,37500.0
2017-07-20 11:15:00,248.66,248.73,248.56,248.56,37794.0,217.3117,217.3729,217.2244,217.2244,37794.0
2017-07-20 11:20:00,248.57,248.74,248.57,248.63,27425.0,217.2331,217.3817,217.2331,217.2855,27425.0
2017-07-20 11:25:00,248.61,248.62,248.49,248.51,28724.0,217.268,217.2768,217.1632,217.1807,28724.0
2017-07-20 11:30:00,248.52,248.56,248.43,248.45,32804.0,217.1894,217.2244,217.1107,217.1282,32804.0
2017-07-20 11:35:00,248.44,248.44,248.35,248.39,72860.0,217.1195,217.1195,217.0408,217.0758,72860.0
2017-07-20 11:40:00,248.4,248.56,248.35,248.55,40681.0,217.0845,217.2244,217.0408,217.2156,40681.0
2017-07-20 11:45:00,248.56,248.66,248.54,248.6,72434.0,217.2244,217.3117,217.2069,217.2593,72434.0
2017-07-20 11:50:00,248.61,248.67,248.61,248.64,21976.0,217.268,217.3205,217.268,217.2943,21976.0
2017-07-20 11:55:00,248.63,248.66,248.56,248.66,23723.0,217.2855,217.3117,217.2244,217.3117,23723.0
2017-07-20 12:00:00,248.61,248.69,248.57,248.69,19276.0,217.268,217.338,217.2331,217.338,19276.0
2017-07-20 12:05:00,248.7,248.73,248.66,248.72,54178.0,217.3467,217.3729,217.3117,217.3642,54178.0
2017-07-20 12:10:00,248.71,248.82,248.71,248.82,16029.0,217.3554,217.4516,217.3554,217.4516,16029.0
2017-07-20 12:15:00,248.81,248.84,248.79,248.83,28035.0,217.4428,217.4691,217.4254,217.4603,28035.0
2017-07-20 12:20:00,248.83,248.91,248.83,248.91,65454.0,217.4603,217.5302,217.4603,217.5302,65454.0
2017-07-20 12:25:00,248.91,248.93,248.89,248.9,13874.0,217.5302,217.5477,217.5127,217.5215,13874.0
2017-07-20 12:30:00,248.91,248.92,248.87,248.92,19000.0,217.5302,217.539,217.4953,217.539,19000.0
2017-07-20 12:35:00,248.91,248.93,248.88,248.92,11012.0,217.5302,217.5477,217.504,217.539,11012.0
2017-07-20 12:40:00,248.92,248.95,248.91,248.92,9885.0,217.539,217.5652,217.5302,217.539,9885.0
2017-07-20 12:45:00,248.92,248.97,248.9,248.9,20653.0,217.539,217.5827,217.5215,217.5215,20653.0
2017-07-20 12:50:00,248.91,248.95,248.88,248.9,27458.0,217.5302,217.5652,217.504,217.5215,27458.0
2017-07-20 12:55:00,248.91,248.92,248.88,248.92,43157.0,217.5302,217.539,217.504,217.539,43157.0
2017-07-20 13:00:00,248.92,248.97,248.74,248.8,33777.0,217.539,217.5827,217.3817,217.4341,33777.0
2017-07-20 13:05:00,248.79,248.89,248.79,248.89,15292.0,217.4254,217.5127,217.4254,217.5127,15292.0
2017-07-20 13:10:00,248.89,248.89,248.84,248.86,20411.0,217.5127,217.5127,217.4691,217.4865,20411.0
2017-07-20 13:15:00,248.86,248.95,248.86,248.94,12355.0,217.4865,217.5652,217.4865,217.5564,12355.0
2017-07-20 13:20:00,248.94,248.95,248.92,248.93,11898.0,217.5564,217.5652,217.539,217.5477,11898.0
2017-07-20 13:25:00,248.93,248.94,248.9,248.91,43957.0,217.5477,217.5564,217.5215,217.5302,43957.0
2017-07-20 13:30:00,248.91,248.98,248.88,248.97,51946.0,217.5302,217.5914,217.504,217.5827,51946.0
2017-07-20 13:35:00,248.97,248.98,248.94,248.95,10306.0,217.5827,217.5914,217.5564,217.5652,10306.0
2017-07-20 13:40:00,248.95,249.0,248.95,248.99,18376.0,217.5652,217.6089,217.5652,217.6001,18376.0
2017-07-20 13:45:00,248.99,249.03,248.97,248.97,23065.0,217.6001,217.6351,217.5827,217.5827,23065.0
2017-07-20 13:50:00,248.97,248.98,248.93,248.95,15919.0,217.5827,217.5914,217.5477,217.5652,15919.0
2017-07-20 13:55:00,248.94,248.97,248.92,248.97,15289.0,217.5564,217.5827,217.539,217.5827,15289.0
2017-07-20 14:00:00,248.96,248.97,248.89,248.93,23203.0,217.5739,217.5827,217.5127,217.5477,23203.0
2017-07-20 14:05:00,248.93,248.95,248.89,248.92,15256.0,217.5477,217.5652,217.5127,217.539,15256.0
2017-07-20 14:10:00,248.92,248.96,248.91,248.95,20121.0,217.539,217.5739,217.5302,217.5652,20121.0
2017-07-20 14:15:00,248.94,248.94,248.87,248.89,16437.0,217.5564,217.5564,217.4953,217.5127,16437.0
2017-07-20 14:20:00,248.89,248.89,248.82,248.83,90338.0,217.5127,217.5127,217.4516,217.4603,90338.0
2017-07-20 14:25:00,248.83,248.86,248.81,248.85,40915.0,217.4603,217.4865,217.4428,217.4778,40915.0
2017-07-20 14:30:00,248.85,248.85,248.77,248.84,30103.0,217.4778,217.4778,217.4079,217.4691,30103.0
2017-07-20 14:35:00,248.84,248.85,248.65,248.67,22828.0,217.4691,217.4778,217.303,217.3205,22828.0
2017-07-20 14:40:00,248.67,248.81,248.66,248.78,36743.0,217.3205,217.4428,217.3117,217.4166,36743.0
2017-07-20 14:45:00,248.78,248.83,248.77,248.81,20202.0,217.4166,217.4603,217.4079,217.4428,20202.0
2017-07-20 14:50:00,248.81,248.92,248.8,248.9,348621.0,217.4428,217.539,217.4341,217.5215,348621.0
2017-07-20 14:55:00,248.91,248.92,248.87,248.91,35611.0,217.5302,217.539,217.4953,217.5302,35611.0
2017-07-20 15:00:00,248.9,248.96,248.89,248.92,56868.0,217.5215,217.5739,217.5127,217.539,56868.0
2017-07-20 15:05:00,248.91,248.95,248.87,248.92,27735.0,217.5302,217.5652,217.4953,217.539,27735.0
2017-07-20 15:10:00,248.91,248.99,248.91,248.97,28288.0,217.5302,217.6001,217.5302,217.5827,28288.0
2017-07-20 15:15:00,248.99,248.99,248.87,248.88,17493.0,217.6001,217.6001,217.4953,217.504,17493.0
2017-07-20 15:20:00,248.88,248.94,248.84,248.94,29148.0,217.504,217.5564,217.4691,217.5564,29148.0
2017-07-20 15:25:00,248.94,249.01,248.93,248.97,46349.0,217.5564,217.6176,217.5477,217.5827,46349.0
2017-07-20 15:30:00,248.97,249.04,248.89,248.91,42583.0,217.5827,217.6438,217.5127,217.5302,42583.0
2017-07-20 15:35:00,248.92,248.97,248.87,248.88,12922.0,217.539,217.5827,217.4953,217.504,12922.0
2017-07-20 15:40:00,248.88,248.9,248.85,248.89,20119.0,217.504,217.5215,217.4778,217.5127,20119.0
2017-07-20 15:45:00,248.88,248.88,248.77,248.88,32027.0,217.504,217.504,217.4079,217.504,32027.0
2017-07-20 15:50:00,248.87,248.88,248.71,248.75,25083.0,217.4953,217.504,217.3554,217.3904,25083.0
2017-07-20 15:55:00,248.74,248.76,248.65,248.74,79669.0,217.3817,217.3991,217.303,217.3817,79669.0
2017-07-21 09:30:00,248.11,248.26,248.09,248.16,194289.0,216.8311,216.9622,216.8136,216.8748,194289.0
2017-07-21 09:35:00,248.13,248.2,248.05,248.11,37103.0,216.8486,216.9097,216.7786,216.8311,37103.0
2017-07-21 09:40:00,248.14,248.31,248.08,248.3,13231.0,216.8573,217.0059,216.8049,216.9971,13231.0
2017-07-21 09:45:00,248.29,248.29,248.12,248.13,21301.0,216.9884,216.9884,216.8398,216.8486,21301.0
2017-07-21 09:50:00,248.12,248.12,247.9,248.03,82300.0,216.8398,216.8398,216.6476,216.7612,82300.0
2017-07-21 09:55:00,248.03,248.15,247.98,248.0,62656.0,216.7612,216.866,216.7175,216.735,62656.0
2017-07-21 10:00:00,247.99,248.03,247.84,247.97,69130.0,216.7262,216.7612,216.5951,216.7087,69130.0
2017-07-21 10:05:00,247.94,248.0,247.9,247.99,113336.0,216.6825,216.735,216.6476,216.7262,113336.0
2017-07-21 10:10:00,247.99,248.15,247.96,248.14,48777.0,216.7262,216.866,216.7,216.8573,48777.0
2017-07-21 10:15:00,248.13,248.13,248.07,248.08,19330.0,216.8486,216.8486,216.7961,216.8049,19330.0
2017-07-21 10:20:00,248.07,248.21,248.04,248.18,24261.0,216.7961,216.9185,216.7699,216.8923,24261.0
2017-07-21 10:25:00,248.17,248.2,248.12,248.15,21576.0,216.8835,216.9097,216.8398,216.866,21576.0
2017-07-21 10:30:00,248.16,248.19,248.08,248.11,22963.0,216.8748,216.901,216.8049,216.8311,22963.0
2017-07-21 10:35:00,248.13,248.18,248.13,248.15,11147.0,216.8486,216.8923,216.8486,216.866,11147.0
2017-07-21 10:40:00,248.15,248.16,248.06,248.12,20464.0,216.866,216.8748,216.7874,216.8398,20464.0
2017-07-21 10:45:00,248.1,248.16,248.1,248.16,18061.0,216.8223,216.8748,216.8223,216.8748,18061.0
2017-07-21 10:50:00,248.15,248.15,248.01,248.04,39597.0,216.866,216.866,216.7437,216.7699,39597.0
2017-07-21 10:55:00,248.02,248.02,247.92,247.94,21020.0,216.7524,216.7524,216.665,216.6825,21020.0
2017-07-21 11:00:00,247.95,248.0,247.94,247.96,37489.0,216.6913,216.735,216.6825,216.7,37489.0
2017-07-21 11:05:00,247.93,248.04,247.92,248.0,14628.0,216.6738,216.7699,216.665,216.735,14628.0
2017-07-21 11:10:00,247.99,248.15,247.99,248.12,14527.0,216.7262,216.866,216.7262,216.8398,14527.0
2017-07-21 11:15:00,248.13,248.2,248.12,248.18,25444.0,216.8486,216.9097,216.8398,216.8923,25444.0
2017-07-21 11:20:00,248.17,248.17,248.08,248.09,14598.0,216.8835,216.8835,216.8049,216.8136,14598.0
2017-07-21 11:25:00,248.1,248.15,248.08,248.14,16266.0,216.8223,216.866,216.8049,216.8573,16266.0
2017-07-21 11:30:00,248.14,248.2,248.12,248.19,94261.0,216.8573,216.9097,216.8398,216.901,94261.0
2017-07-21 11:35:00,248.19,248.28,248.19,248.26,12039.0,216.901,216.9797,216.901,216.9622,12039.0
2017-07-21 11:40:00,248.27,248.31,248.25,248.29,32851.0,216.9709,217.0059,216.9534,216.9884,32851.0
2017-07-21 11:45:00,248.27,248.27,248.18,248.21,17915.0,216.9709,216.9709,216.8923,216.9185,17915.0
2017-07-21 11:50:00,248.21,248.3,248.2,248.29,79520.0,216.9185,216.9971,216.9097,216.9884,79520.0
2017-07-21 11:55:00,248.27,248.37,248.27,248.37,19535.0,216.9709,217.0583,216.9709,217.0583,19535.0
2017-07-21 12:00:00,248.4,248.42,248.32,248.36,7514.0,217.0845,217.102,217.0146,217.0496,7514.0
2017-07-21 12:05:00,248.37,248.44,248.34,248.41,12166.0,217.0583,217.1195,217.0321,217.0933,12166.0
2017-07-21 12:10:00,248.38,248.38,248.35,248.36,6037.0,217.067,217.067,217.0408,217.0496,6037.0
2017-07-21 12:15:00,248.35,248.36,248.32,248.33,6045.0,217.0408,217.0496,217.0146,217.0233,6045.0
2017-07-21 12:20:00,248.31,248.35,248.29,248.33,6628.0,217.0059,217.0408,216.9884,217.0233,6628.0
2017-07-21 12:25:00,248.33,248.34,248.24,248.31,47808.0,217.0233,217.0321,216.9447,217.0059,47808.0
2017-07-21 12:30:00,248.29,248.34,248.26,248.33,10342.0,216.9884,217.0321,216.9622,217.0233,10342.0
2017-07-21 12:35:00,248.33,248.37,248.33,248.36,30841.0,217.0233,217.0583,217.0233,217.0496,30841.0
2017-07-21 12:40:00,248.38,248.43,248.38,248.39,11079.0,217.067,217.1107,217.067,217.0758,11079.0
2017-07-21 12:45:00,248.39,248.46,248.39,248.46,3870.0,217.0758,217.137,217.0758,217.137,3870.0
2017-07-21 12:50:00,248.46,248.46,248.39,248.39,16878.0,217.137,217.137,217.0758,217.0758,16878.0
2017-07-21 12:55:00,248.4,248.46,248.37,248.45,11850.0,217.0845,217.137,217.0583,217.1282,11850.0
2017-07-21 13:00:00,248.44,248.49,248.41,248.48,8253.0,217.1195,217.1632,217.0933,217.1544,8253.0
2017-07-21 13:05:00,248.51,248.54,248.48,248.53,17144.0,217.1807,217.2069,217.1544,217.1981,17144.0
2017-07-21 13:10:00,248.53,248.56,248.53,248.56,8481.0,217.1981,217.2244,217.1981,217.2244,8481.0
2017-07-21 13:15:00,248.54,248.57,248.52,248.53,35798.0,217.2069,217.2331,217.1894,217.1981,35798.0
2017-07-21 13:20:00,248.52,248.53,248.48,248.49,8587.0,217.1894,217.1981,217.1544,217.1632,8587.0
2017-07-21 13:25:00,248.48,248.5,248.41,248.42,6586.0,217.1544,217.1719,217.0933,217.102,6586.0
2017-07-21 13:30:00,248.47,248.47,248.37,248.37,7822.0,217.1457,217.1457,217.0583,217.0583,7822.0
2017-07-21 13:35:00,248.38,248.41,248.33,248.39,13601.0,217.067,217.0933,217.0233,217.0758,13601.0
2017-07-21 13:40:00,248.39,248.46,248.38,248.41,11270.0,217.0758,217.137,217.067,217.0933,11270.0
2017-07-21 13:45:00,248.41,248.41,248.35,248.39,18587.0,217.0933,217.0933,217.0408,217.0758,18587.0
2017-07-21 13:50:00,248.39,248.39,248.33,248.35,14545.0,217.0758,217.0758,217.0233,217.0408,14545.0
2017-07-21 13:55:00,248.37,248.41,248.36,248.4,9712.0,217.0583,217.0933,217.0496,217.0845,9712.0
2017-07-21 14:00:00,248.41,248.42,248.34,248.36,8584.0,217.0933,217.102,217.0321,217.0496,8584.0
2017-07-21 14:05:00,248.35,248.39,248.32,248.32,10775.0,217.0408,217.0758,217.0146,217.0146,10775.0
2017-07-21 14:10:00,248.33,248.38,248.29,248.32,122603.0,217.0233,217.067,216.9884,217.0146,122603.0
2017-07-21 14:15:00,248.31,248.35,248.22,248.33,22617.0,217.0059,217.0408,216.9272,217.0233,22617.0
2017-07-21 14:20:00,248.33,248.37,248.3,248.33,9602.0,217.0233,217.0583,216.9971,217.0233,9602.0
2017-07-21 14:25:00,248.31,248.36,248.3,248.35,16633.0,217.0059,217.0496,216.9971,217.0408,16633.0
2017-07-21 14:30:00,248.35,248.44,248.35,248.42,34808.0,217.0408,217.1195,217.0408,217.102,34808.0
2017-07-21 14:35:00,248.39,248.42,248.36,248.38,8501.0,217.0758,217.102,217.0496,217.067,8501.0
2017-07-21 14:40:00,248.38,248.42,248.35,248.39,11705.0,217.067,217.102,217.0408,217.0758,11705.0
2017-07-21 14:45:00,248.4,248.42,248.37,248.39,11620.0,217.0845,217.102,217.0583,217.0758,11620.0
2017-07-21 14:50:00,248.38,248.44,248.38,248.38,9050.0,217.067,217.1195,217.067,217.067,9050.0
2017-07-21 14:55:00,248.36,248.37,248.34,248.36,10853.0,217.0496,217.0583,217.0321,217.0496,10853.0
2017-07-21 15:00:00,248.36,248.39,248.32,248.35,19867.0,217.0496,217.0758,217.0146,217.0408,19867.0
2017-07-21 15:05:00,248.34,248.36,248.28,248.29,43098.0,217.0321,217.0496,216.9797,216.9884,43098.0
2017-07-21 15:10:00,248.29,248.32,248.25,248.25,95880.0,216.9884,217.0146,216.9534,216.9534,95880.0
2017-07-21 15:15:00,248.26,248.3,248.25,248.25,7863.0,216.9622,216.9971,216.9534,216.9534,7863.0
2017-07-21 15:20:00,248.24,248.27,248.22,248.26,12822.0,216.9447,216.9709,216.9272,216.9622,12822.0
2017-07-21 15:25:00,248.28,248.28,248.17,248.24,35994.0,216.9797,216.9797,216.8835,216.9447,35994.0
2017-07-21 15:30:00,248.24,248.3,248.23,248.28,10796.0,216.9447,216.9971,216.936,216.9797,10796.0
2017-07-21 15:35:00,248.28,248.32,248.27,248.29,19116.0,216.9797,217.0146,216.9709,216.9884,19116.0
2017-07-21 15:40:00,248.29,248.33,248.28,248.3,23734.0,216.9884,217.0233,216.9797,216.9971,23734.0
2017-07-21 15:45:00,248.31,248.46,248.31,248.43,47322.0,217.0059,217.137,217.0059,217.1107,47322.0
2017-07-21 15:50:00,248.43,248.53,248.43,248.51,57088.0,217.1107,217.1981,217.1107,217.1807,57088.0
2017-07-21 15:55:00,248.51,248.57,248.47,248.56,147544.0,217.1807,217.2331,217.1457,217.2244,147544.0
2017-07-24 09:30:00,248.45,248.52,248.36,248.48,91767.0,217.1282,217.1894,217.0496,217.1544,91767.0
2017-07-24 09:35:00,248.49,248.5,248.23,248.23,48129.0,217.1632,217.1719,216.936,216.936,48129.0
2017-07-24 09:40:00,248.24,248.24,248.13,248.14,33089.0,216.9447,216.9447,216.8486,216.8573,33089.0
2017-07-24 09:45:00,248.17,248.23,248.09,248.21,36755.0,216.8835,216.936,216.8136,216.9185,36755.0
2017-07-24 09:50:00,248.22,248.29,248.19,248.29,27250.0,216.9272,216.9884,216.901,216.9884,27250.0
2017-07-24 09:55:00,248.29,248.31,248.24,248.29,27725.0,216.9884,217.0059,216.9447,216.9884,27725.0
2017-07-24 10:00:00,248.27,248.28,248.21,248.23,34003.0,216.9709,216.9797,216.9185,216.936,34003.0
2017-07-24 10:05:00,248.23,248.29,248.23,248.26,37929.0,216.936,216.9884,216.936,216.9622,37929.0
2017-07-24 10:10:00,248.26,248.29,248.16,248.16,31642.0,216.9622,216.9884,216.8748,216.8748,31642.0
2017-07-24 10:15:00,248.18,248.25,248.11,248.2,25334.0,216.8923,216.9534,216.8311,216.9097,25334.0
2017-07-24 10:20:00,248.21,248.25,248.18,248.24,32679.0,216.9185,216.9534,216.8923,216.9447,32679.0
2017-07-24 10:25:00,248.23,248.23,248.1,248.12,34324.0,216.936,216.936,216.8223,216.8398,34324.0
2017-07-24 10:30:00,248.09,248.11,248.03,248.08,43770.0,216.8136,216.8311,216.7612,216.8049,43770.0
2017-07-24 10:35:00,248.06,248.15,248.06,248.1,19521.0,216.7874,216.866,216.7874,216.8223,19521.0
2017-07-24 10:40:00,248.1,248.19,248.09,248.16,19604.0,216.8223,216.901,216.8136,216.8748,19604.0
2017-07-24 10:45:00,248.16,248.21,248.14,248.16,31769.0,216.8748,216.9185,216.8573,216.8748,31769.0
2017-07-24 10:50:00,248.17,248.2,248.12,248.12,28332.0,216.8835,216.9097,216.8398,216.8398,28332.0
2017-07-24 10:55:00,248.11,248.14,248.07,248.1,26048.0,216.8311,216.8573,216.7961,216.8223,26048.0
2017-07-24 11:00:00,248.1,248.12,248.03,248.06,31462.0,216.8223,216.8398,216.7612,216.7874,31462.0
2017-07-24 11:05:00,248.06,248.16,248.05,248.12,21407.0,216.7874,216.8748,216.7786,216.8398,21407.0
2017-07-24 11:10:00,248.1,248.13,247.98,248.04,36314.0,216.8223,216.8486,216.7175,216.7699,36314.0
2017-07-24 11:15:00,248.04,248.11,248.02,248.09,28980.0,216.7699,216.8311,216.7524,216.8136,28980.0
2017-07-24 11:20:00,248.09,248.1,247.99,248.02,24501.0,216.8136,216.8223,216.7262,216.7524,24501.0
2017-07-24 11:25:00,248.01,248.07,247.95,248.07,59894.0,216.7437,216.7961,216.6913,216.7961,59894.0
2017-07-24 11:30:00,248.07,248.17,248.07,248.16,16193.0,216.7961,216.8835,216.7961,216.8748,16193.0
2017-07-24 11:35:00,248.16,248.16,248.13,248.15,7561.0,216.8748,216.8748,216.8486,216.866,7561.0
2017-07-24 11:40:00,248.16,248.21,248.16,248.17,5449.0,216.8748,216.9185,216.8748,216.8835,5449.0
2017-07-24 11:45:00,248.17,248.22,248.17,248.2,4126.0,216.8835,216.9272,216.8835,216.9097,4126.0
2017-07-24 11:50:00,248.19,248.19,248.14,248.18,14215.0,216.901,216.901,216.8573,216.8923,14215.0
2017-07-24 11:55:00,248.19,248.25,248.19,248.24,8925.0,216.901,216.9534,216.901,216.9447,8925.0
2017-07-24 12:00:00,248.24,248.28,248.24,248.25,10919.0,216.9447,216.9797,216.9447,216.9534,10919.0
2017-07-24 12:05:00,248.25,248.29,248.24,248.27,14346.0,216.9534,216.9884,216.9447,216.9709,14346.0
2017-07-24 12:10:00,248.28,248.28,248.23,248.27,20296.0,216.9797,216.9797,216.936,216.9709,20296.0
2017-07-24 12:15:00,248.27,248.31,248.26,248.29,8263.0,216.9709,217.0059,216.9622,216.9884,8263.0
2017-07-24 12:20:00,248.29,248.34,248.28,248.32,9963.0,216.9884,217.0321,216.9797,217.0146,9963.0
2017-07-24 12:25:00,248.31,248.37,248.29,248.34,13498.0,217.0059,217.0583,216.9884,217.0321,13498.0
2017-07-24 12:30:00,248.33,248.34,248.29,248.3,8962.0,217.0233,217.0321,216.9884,216.9971,8962.0
2017-07-24 12:35:00,248.29,248.32,248.27,248.31,6334.0,216.9884,217.0146,216.9709,217.0059,6334.0
2017-07-24 12:40:00,248.3,248.33,248.3,248.32,7322.0,216.9971,217.0233,216.9971,217.0146,7322.0
2017-07-24 12:45:00,248.33,248.34,248.25,248.28,6932.0,217.0233,217.0321,216.9534,216.9797,6932.0
2017-07-24 12:50:00,248.28,248.31,248.27,248.29,8702.0,216.9797,217.0059,216.9709,216.9884,8702.0
2017-07-24 12:55:00,248.31,248.35,248.3,248.34,12677.0,217.0059,217.0408,216.9971,217.0321,12677.0
2017-07-24 13:00:00,248.35,248.36,248.33,248.34,4069.0,217.0408,217.0496,217.0233,217.0321,4069.0
2017-07-24 13:05:00,248.34,248.36,248.32,248.35,7029.0,217.0321,217.0496,217.0146,217.0408,7029.0
2017-07-24 13:10:00,248.36,248.37,248.3,248.31,88045.0,217.0496,217.0583,216.9971,217.0059,88045.0
2017-07-24 13:15:00,248.3,248.3,248.25,248.29,16723.0,216.9971,216.9971,216.9534,216.9884,16723.0
2017-07-24 13:20:00,248.3,248.32,248.29,248.3,13107.0,216.9971,217.0146,216.9884,216.9971,13107.0
2017-07-24 13:25:00,248.31,248.34,248.29,248.34,11331.0,217.0059,217.0321,216.9884,217.0321,11331.0
2017-07-24 13:30:00,248.33,248.33,248.28,248.31,6056.0,217.0233,217.0233,216.9797,217.0059,6056.0
2017-07-24 13:35:00,248.31,248.35,248.31,248.32,22073.0,217.0059,217.0408,217.0059,217.0146,22073.0
2017-07-24 13:40:00,248.32,248.35,248.32,248.35,6502.0,217.0146,217.0408,217.0146,217.0408,6502.0
2017-07-24 13:45:00,248.34,248.35,248.32,248.35,11873.0,217.0321,217.0408,217.0146,217.0408,11873.0
2017-07-24 13:50:00,248.35,248.35,248.26,248.29,24797.0,217.0408,217.0408,216.9622,216.9884,24797.0
2017-07-24 13:55:00,248.28,248.34,248.28,248.3,5710.0,216.9797,217.0321,216.9797,216.9971,5710.0
2017-07-24 14:00:00,248.3,248.36,248.29,248.33,5887.0,216.9971,217.0496,216.9884,217.0233,5887.0
2017-07-24 14:05:00,248.35,248.43,248.35,248.42,20542.0,217.0408,217.1107,217.0408,217.102,20542.0
2017-07-24 14:10:00,248.42,248.46,248.41,248.44,17357.0,217.102,217.137,217.0933,217.1195,17357.0
2017-07-24 14:15:00,248.44,248.45,248.42,248.43,6471.0,217.1195,217.1282,217.102,217.1107,6471.0
2017-07-24 14:20:00,248.42,248.48,248.42,248.48,150251.0,217.102,217.1544,217.102,217.1544,150251.0
2017-07-24 14:25:00,248.48,248.48,248.43,248.43,12066.0,217.1544,217.1544,217.1107,217.1107,12066.0
2017-07-24 14:30:00,248.43,248.49,248.4,248.49,25872.0,217.1107,217.1632,217.0845,217.1632,25872.0
2017-07-24 14:35:00,248.49,248.49,248.45,248.45,20082.0,217.1632,217.1632,217.1282,217.1282,20082.0
2017-07-24 14:40:00,248.45,248.46,248.41,248.46,18871.0,217.1282,217.137,217.0933,217.137,18871.0
2017-07-24 14:45:00,248.47,248.49,248.46,248.48,24408.0,217.1457,217.1632,217.137,217.1544,24408.0
2017-07-24 14:50:00,248.47,248.51,248.47,248.49,23145.0,217.1457,217.1807,217.1457,217.1632,23145.0
2017-07-24 14:55:00,248.49,248.51,248.43,248.47,29133.0,217.1632,217.1807,217.1107,217.1457,29133.0
2017-07-24 15:00:00,248.47,248.5,248.45,248.49,17516.0,217.1457,217.1719,217.1282,217.1632,17516.0
2017-07-24 15:05:00,248.49,248.5,248.45,248.46,21114.0,217.1632,217.1719,217.1282,217.137,21114.0
2017-07-24 15:10:00,248.47,248.49,248.42,248.46,69151.0,217.1457,217.1632,217.102,217.137,69151.0
2017-07-24 15:15:00,248.47,248.54,248.46,248.54,14326.0,217.1457,217.2069,217.137,217.2069,14326.0
2017-07-24 15:20:00,248.53,248.58,248.52,248.56,7091.0,217.1981,217.2418,217.1894,217.2244,7091.0
2017-07-24 15:25:00,248.56,248.63,248.55,248.6,45484.0,217.2244,217.2855,217.2156,217.2593,45484.0
2017-07-24 15:30:00,248.61,248.62,248.55,248.56,43432.0,217.268,217.2768,217.2156,217.2244,43432.0
2017-07-24 15:35:00,248.57,248.62,248.56,248.61,53366.0,217.2331,217.2768,217.2244,217.268,53366.0
2017-07-24 15:40:00,248.61,248.65,248.58,248.63,19575.0,217.268,217.303,217.2418,217.2855,19575.0
2017-07-24 15:45:00,248.63,248.63,248.6,248.62,104657.0,217.2855,217.2855,217.2593,217.2768,104657.0
2017-07-24 15:50:00,248.63,248.63,248.47,248.47,182362.0,217.2855,217.2855,217.1457,217.1457,182362.0
2017-07-24 15:55:00,248.45,248.53,248.37,248.48,440332.0,217.1282,217.1981,217.0583,217.1544,440332.0
2017-07-25 09:30:00,249.36,249.4,249.11,249.16,70895.0,217.9235,217.9585,217.705,217.7487,70895.0
2017-07-25 09:35:00,249.16,249.21,248.98,249.04,60402.0,217.7487,217.7924,217.5914,217.6438,60402.0
2017-07-25 09:40:00,249.02,249.11,248.99,249.1,24556.0,217.6264,217.705,217.6001,217.6963,24556.0
2017-07-25 09:45:00,249.08,249.19,249.05,249.09,26215.0,217.6788,217.7749,217.6526,217.6875,26215.0
2017-07-25 09:50:00,249.11,249.12,249.05,249.09,32614.0,217.705,217.7138,217.6526,217.6875,32614.0
2017-07-25 09:55:00,249.1,249.15,249.07,249.15,20433.0,217.6963,217.74,217.6701,217.74,20433.0
2017-07-25 10:00:00,249.13,249.16,249.01,249.04,31854.0,217.7225,217.7487,217.6176,217.6438,31854.0
2017-07-25 10:05:00,249.05,249.07,248.88,248.91,51163.0,217.6526,217.6701,217.504,217.5302,51163.0
2017-07-25 10:10:00,248.91,248.96,248.84,248.94,39275.0,217.5302,217.5739,217.4691,217.5564,39275.0
2017-07-25 10:15:00,248.93,249.16,248.93,249.14,51294.0,217.5477,217.7487,217.5477,217.7312,51294.0
2017-07-25 10:20:00,249.17,249.26,249.15,249.18,58125.0,217.7574,217.8361,217.74,217.7662,58125.0
2017-07-25 10:25:00,249.18,249.2,249.15,249.17,31659.0,217.7662,217.7837,217.74,217.7574,31659.0
2017-07-25 10:30:00,249.2,249.2,249.12,249.13,25157.0,217.7837,217.7837,217.7138,217.7225,25157.0
2017-07-25 10:35:00,249.13,249.18,249.11,249.13,43103.0,217.7225,217.7662,217.705,217.7225,43103.0
2017-07-25 10:40:00,249.14,249.2,249.13,249.19,40831.0,217.7312,217.7837,217.7225,217.7749,40831.0
2017-07-25 10:45:00,249.19,249.22,249.12,249.19,220237.0,217.7749,217.8011,217.7138,217.7749,220237.0
2017-07-25 10:50:00,249.17,249.19,249.1,249.14,185563.0,217.7574,217.7749,217.6963,217.7312,185563.0
2017-07-25 10:55:00,249.13,249.14,249.02,249.08,46989.0,217.7225,217.7312,217.6264,217.6788,46989.0
2017-07-25 11:00:00,249.09,249.18,249.09,249.16,42829.0,217.6875,217.7662,217.6875,217.7487,42829.0
2017-07-25 11:05:00,249.16,249.23,249.12,249.22,43587.0,217.7487,217.8099,217.7138,217.8011,43587.0
2017-07-25 11:10:00,249.22,249.26,249.22,249.26,30767.0,217.8011,217.8361,217.8011,217.8361,30767.0
2017-07-25 11:15:00,249.24,249.33,249.21,249.33,41609.0,217.8186,217.8973,217.7924,217.8973,41609.0
2017-07-25 11:20:00,249.31,249.31,249.22,249.26,49568.0,217.8798,217.8798,217.8011,217.8361,49568.0
2017-07-25 11:25:00,249.24,249.28,249.23,249.27,45456.0,217.8186,217.8536,217.8099,217.8448,45456.0
2017-07-25 11:30:00,249.26,249.27,249.2,249.22,16673.0,217.8361,217.8448,217.7837,217.8011,16673.0
2017-07-25 11:35:00,249.22,249.3,249.21,249.29,77944.0,217.8011,217.8711,217.7924,217.8623,77944.0
2017-07-25 11:40:00,249.29,249.37,249.28,249.34,36715.0,217.8623,217.9322,217.8536,217.906,36715.0
2017-07-25 11:45:00,249.36,249.37,249.33,249.34,31041.0,217.9235,217.9322,217.8973,217.906,31041.0
2017-07-25 11:50:00,249.37,249.45,249.35,249.36,22617.0,217.9322,218.0022,217.9148,217.9235,22617.0
2017-07-25 11:55:00,249.38,249.41,249.36,249.39,24430.0,217.941,217.9672,217.9235,217.9497,24430.0
2017-07-25 12:00:00,249.39,249.46,249.37,249.46,27354.0,217.9497,218.0109,217.9322,218.0109,27354.0
2017-07-25 12:05:00,249.45,249.48,249.38,249.39,17876.0,218.0022,218.0284,217.941,217.9497,17876.0
2017-07-25 12:10:00,249.37,249.4,249.3,249.3,20210.0,217.9322,217.9585,217.8711,217.8711,20210.0
2017-07-25 12:15:00,249.3,249.35,249.28,249.3,25536.0,217.8711,217.9148,217.8536,217.8711,25536.0
2017-07-25 12:20:00,249.29,249.34,249.26,249.28,19397.0,217.8623,217.906,217.8361,217.8536,19397.0
2017-07-25 12:25:00,249.28,249.34,249.27,249.32,14204.0,217.8536,217.906,217.8448,217.8885,14204.0
2017-07-25 12:30:00,249.33,249.36,249.32,249.35,14858.0,217.8973,217.9235,217.8885,217.9148,14858.0
2017-07-25 12:35:00,249.34,249.37,249.31,249.32,26726.0,217.906,217.9322,217.8798,217.8885,26726.0
2017-07-25 12:40:00,249.32,249.35,249.32,249.35,17023.0,217.8885,217.9148,217.8885,217.9148,17023.0
2017-07-25 12:45:00,249.33,249.34,249.3,249.33,34625.0,217.8973,217.906,217.8711,217.8973,34625.0
2017-07-25 12:50:00,249.33,249.36,249.27,249.31,19113.0,217.8973,217.9235,217.8448,217.8798,19113.0
2017-07-25 12:55:00,249.32,249.36,249.32,249.33,16333.0,217.8885,217.9235,217.8885,217.8973,16333.0
2017-07-25 13:00:00,249.34,249.37,249.33,249.34,19510.0,217.906,217.9322,217.8973,217.906,19510.0
2017-07-25 13:05:00,249.33,249.35,249.29,249.35,18940.0,217.8973,217.9148,217.8623,217.9148,18940.0
2017-07-25 13:10:00,249.35,249.38,249.32,249.35,28746.0,217.9148,217.941,217.8885,217.9148,28746.0
2017-07-25 13:15:00,249.36,249.37,249.33,249.34,14455.0,217.9235,217.9322,217.8973,217.906,14455.0
2017-07-25 13:20:00,249.34,249.36,249.32,249.33,14484.0,217.906,217.9235,217.8885,217.8973,14484.0
2017-07-25 13:25:00,249.33,249.34,249.29,249.34,28888.0,217.8973,217.906,217.8623,217.906,28888.0
2017-07-25 13:30:00,249.34,249.36,249.32,249.35,23779.0,217.906,217.9235,217.8885,217.9148,23779.0
2017-07-25 13:35:00,249.36,249.43,249.35,249.43,23074.0,217.9235,217.9847,217.9148,217.9847,23074.0
2017-07-25 13:40:00,249.42,249.43,249.35,249.36,25211.0,217.9759,217.9847,217.9148,217.9235,25211.0
2017-07-25 13:45:00,249.35,249.36,249.31,249.34,29928.0,217.9148,217.9235,217.8798,217.906,29928.0
2017-07-25 13:50:00,249.35,249.37,249.31,249.32,36970.0,217.9148,217.9322,217.8798,217.8885,36970.0
2017-07-25 13:55:00,249.33,249.36,249.31,249.32,40793.0,217.8973,217.9235,217.8798,217.8885,40793.0
2017-07-25 14:00:00,249.32,249.36,249.29,249.34,27891.0,217.8885,217.9235,217.8623,217.906,27891.0
2017-07-25 14:05:00,249.32,249.33,249.29,249.32,18879.0,217.8885,217.8973,217.8623,217.8885,18879.0
2017-07-25 14:10:00,249.33,249.36,249.3,249.33,24687.0,217.8973,217.9235,217.8711,217.8973,24687.0
2017-07-25 14:15:00,249.32,249.37,249.25,249.27,55871.0,217.8885,217.9322,217.8274,217.8448,55871.0
2017-07-25 14:20:00,249.27,249.35,249.26,249.34,39335.0,217.8448,217.9148,217.8361,217.906,39335.0
2017-07-25 14:25:00,249.34,249.35,249.32,249.34,34843.0,217.906,217.9148,217.8885,217.906,34843.0
2017-07-25 14:30:00,249.34,249.35,249.16,249.25,82176.0,217.906,217.9148,217.7487,217.8274,82176.0
2017-07-25 14:35:00,249.25,249.31,249.24,249.27,52821.0,217.8274,217.8798,217.8186,217.8448,52821.0
2017-07-25 14:40:00,249.26,249.29,249.22,249.26,51823.0,217.8361,217.8623,217.8011,217.8361,51823.0
2017-07-25 14:45:00,249.26,249.26,249.15,249.21,44260.0,217.8361,217.8361,217.74,217.7924,44260.0
2017-07-25 14:50:00,249.2,249.27,249.18,249.23,34159.0,217.7837,217.8448,217.7662,217.8099,34159.0
2017-07-25 14:55:00,249.22,249.28,249.18,249.27,38844.0,217.8011,217.8536,217.7662,217.8448,38844.0
2017-07-25 15:00:00,249.26,249.32,249.26,249.29,42147.0,217.8361,217.8885,217.8361,217.8623,42147.0
2017-07-25 15:05:00,249.29,249.29,249.2,249.23,32067.0,217.8623,217.8623,217.7837,217.8099,32067.0
2017-07-25 15:10:00,249.24,249.27,249.15,249.17,39324.0,217.8186,217.8448,217.74,217.7574,39324.0
2017-07-25 15:15:00,249.16,249.21,249.15,249.17,59288.0,217.7487,217.7924,217.74,217.7574,59288.0
2017-07-25 15:20:00,249.16,249.17,248.97,249.0,87999.0,217.7487,217.7574,217.5827,217.6089,87999.0
2017-07-25 15:25:00,249.02,249.12,249.0,249.11,60248.0,217.6264,217.7138,217.6089,217.705,60248.0
2017-07-25 15:30:00,249.1,249.15,249.09,249.13,160942.0,217.6963,217.74,217.6875,217.7225,160942.0
2017-07-25 15:35:00,249.12,249.15,249.06,249.09,89021.0,217.7138,217.74,217.6613,217.6875,89021.0
2017-07-25 15:40:00,249.09,249.12,249.03,249.07,107167.0,217.6875,217.7138,217.6351,217.6701,107167.0
2017-07-25 15:45:00,249.07,249.08,249.01,249.07,112559.0,217.6701,217.6788,217.6176,217.6701,112559.0
2017-07-25 15:50:00,249.08,249.1,248.98,249.02,126594.0,217.6788,217.6963,217.5914,217.6264,126594.0
2017-07-25 15:55:00,249.01,249.14,248.98,249.06,134984.0,217.6176,217.7312,217.5914,217.6613,134984.0
2017-07-26 09:30:00,249.44,249.45,249.23,249.28,86496.0,217.9934,218.0022,217.8099,217.8536,86496.0
2017-07-26 09:35:00,249.26,249.33,249.14,249.28,49233.0,217.8361,217.8973,217.7312,217.8536,49233.0
2017-07-26 09:40:00,249.27,249.31,249.17,249.23,50719.0,217.8448,217.8798,217.7574,217.8099,50719.0
2017-07-26 09:45:00,249.22,249.38,249.22,249.36,12423.0,217.8011,217.941,217.8011,217.9235,12423.0
2017-07-26 09:50:00,249.39,249.42,249.34,249.36,22896.0,217.9497,217.9759,217.906,217.9235,22896.0
2017-07-26 09:55:00,249.38,249.41,249.3,249.3,16493.0,217.941,217.9672,217.8711,217.8711,16493.0
2017-07-26 10:00:00,249.3,249.43,249.3,249.38,26391.0,217.8711,217.9847,217.8711,217.941,26391.0
2017-07-26 10:05:00,249.39,249.4,249.26,249.39,34374.0,217.9497,217.9585,217.8361,217.9497,34374.0
2017-07-26 10:10:00,249.37,249.43,249.34,249.41,12909.0,217.9322,217.9847,217.906,217.9672,12909.0
2017-07-26 10:15:00,249.41,249.48,249.39,249.45,10742.0,217.9672,218.0284,217.9497,218.0022,10742.0
2017-07-26 10:20:00,249.46,249.46,249.39,249.4,25832.0,218.0109,218.0109,217.9497,217.9585,25832.0
2017-07-26 10:25:00,249.39,249.4,249.2,249.25,55231.0,217.9497,217.9585,217.7837,217.8274,55231.0
2017-07-26 10:30:00,249.28,249.33,249.24,249.31,20361.0,217.8536,217.8973,217.8186,217.8798,20361.0
2017-07-26 10:35:00,249.3,249.36,249.29,249.35,29654.0,217.8711,217.9235,217.8623,217.9148,29654.0
2017-07-26 10:40:00,249.36,249.36,249.23,249.26,26305.0,217.9235,217.9235,217.8099,217.8361,26305.0
2017-07-26 10:45:00,249.26,249.28,249.15,249.18,39636.0,217.8361,217.8536,217.74,217.7662,39636.0
2017-07-26 10:50:00,249.2,249.21,249.11,249.12,71830.0,217.7837,217.7924,217.705,217.7138,71830.0
2017-07-26 10:55:00,249.13,249.23,249.13,249.16,31836.0,217.7225,217.8099,217.7225,217.7487,31836.0
2017-07-26 11:00:00,249.18,249.23,249.17,249.18,10221.0,217.7662,217.8099,217.7574,217.7662,10221.0
2017-07-26 11:05:00,249.17,249.22,249.15,249.2,56302.0,217.7574,217.8011,217.74,217.7837,56302.0
2017-07-26 11:10:00,249.22,249.28,249.2,249.25,22461.0,217.8011,217.8536,217.7837,217.8274,22461.0
2017-07-26 11:15:00,249.26,249.27,249.22,249.27,4941.0,217.8361,217.8448,217.8011,217.8448,4941.0
2017-07-26 11:20:00,249.27,249.28,249.2,249.21,111757.0,217.8448,217.8536,217.7837,217.7924,111757.0
2017-07-26 11:25:00,249.2,249.24,249.18,249.23,104895.0,217.7837,217.8186,217.7662,217.8099,104895.0
2017-07-26 11:30:00,249.23,249.28,249.21,249.24,159513.0,217.8099,217.8536,217.7924,217.8186,159513.0
2017-07-26 11:35:00,249.25,249.25,249.19,249.2,14329.0,217.8274,217.8274,217.7749,217.7837,14329.0
2017-07-26 11:40:00,249.2,249.27,249.2,249.26,22579.0,217.7837,217.8448,217.7837,217.8361,22579.0
2017-07-26 11:45:00,249.26,249.27,249.23,249.25,25484.0,217.8361,217.8448,217.8099,217.8274,25484.0
2017-07-26 11:50:00,249.26,249.26,249.2,249.2,16848.0,217.8361,217.8361,217.7837,217.7837,16848.0
2017-07-26 11:55:00,249.21,249.26,249.16,249.24,19024.0,217.7924,217.8361,217.7487,217.8186,19024.0
2017-07-26 12:00:00,249.23,249.28,249.22,249.27,24200.0,217.8099,217.8536,217.8011,217.8448,24200.0
2017-07-26 12:05:00,249.26,249.31,249.26,249.3,17981.0,217.8361,217.8798,217.8361,217.8711,17981.0
2017-07-26 12:10:00,249.31,249.34,249.3,249.31,34018.0,217.8798,217.906,217.8711,217.8798,34018.0
2017-07-26 12:15:00,249.31,249.32,249.29,249.31,15877.0,217.8798,217.8885,217.8623,217.8798,15877.0
2017-07-26 12:20:00,249.3,249.31,249.27,249.28,10687.0,217.8711,217.8798,217.8448,217.8536,10687.0
2017-07-26 12:25:00,249.29,249.29,249.26,249.26,40988.0,217.8623,217.8623,217.8361,217.8361,40988.0
2017-07-26 12:30:00,249.27,249.27,249.19,249.19,27210.0,217.8448,217.8448,217.7749,217.7749,27210.0
2017-07-26 12:35:00,249.19,249.26,249.19,249.26,21149.0,217.7749,217.8361,217.7749,217.8361,21149.0
2017-07-26 12:40:00,249.26,249.28,249.23,249.28,11388.0,217.8361,217.8536,217.8099,217.8536,11388.0
2017-07-26 12:45:00,249.27,249.3,249.25,249.26,31516.0,217.8448,217.8711,217.8274,217.8361,31516.0
2017-07-26 12:50:00,249.27,249.28,249.24,249.25,18924.0,217.8448,217.8536,217.8186,217.8274,18924.0
2017-07-26 12:55:00,249.26,249.26,249.2,249.22,19712.0,217.8361,217.8361,217.7837,217.8011,19712.0
2017-07-26 13:00:00,249.2,249.21,249.14,249.15,26625.0,217.7837,217.7924,217.7312,217.74,26625.0
2017-07-26 13:05:00,249.14,249.16,249.1,249.15,73040.0,217.7312,217.7487,217.6963,217.74,73040.0
2017-07-26 13:10:00,249.16,249.16,249.13,249.14,4959.0,217.7487,217.7487,217.7225,217.7312,4959.0
2017-07-26 13:15:00,249.16,249.2,249.13,249.18,13736.0,217.7487,217.7837,217.7225,217.7662,13736.0
2017-07-26 13:20:00,249.19,249.21,249.16,249.16,13239.0,217.7749,217.7924,217.7487,217.7487,13239.0
2017-07-26 13:25:00,249.17,249.18,249.05,249.05,27806.0,217.7574,217.7662,217.6526,217.6526,27806.0
2017-07-26 13:30:00,249.06,249.1,249.05,249.05,12052.0,217.6613,217.6963,217.6526,217.6526,12052.0
2017-07-26 13:35:00,249.07,249.12,249.07,249.09,22810.0,217.6701,217.7138,217.6701,217.6875,22810.0
2017-07-26 13:40:00,249.11,249.18,249.1,249.15,28742.0,217.705,217.7662,217.6963,217.74,28742.0
2017-07-26 13:45:00,249.15,249.2,249.14,249.17,5854.0,217.74,217.7837,217.7312,217.7574,5854.0
2017-07-26 13:50:00,249.17,249.19,249.14,249.19,88743.0,217.7574,217.7749,217.7312,217.7749,88743.0
2017-07-26 13:55:00,249.18,249.19,249.03,249.05,67567.0,217.7662,217.7749,217.6351,217.6526,67567.0
2017-07-26 14:00:00,249.06,249.29,249.0,249.26,103274.0,217.6613,217.8623,217.6089,217.8361,103274.0
2017-07-26 14:05:00,249.28,249.31,249.2,249.28,49147.0,217.8536,217.8798,217.7837,217.8536,49147.0
2017-07-26 14:10:00,249.28,249.35,249.21,249.23,47752.0,217.8536,217.9148,217.7924,217.8099,47752.0
2017-07-26 14:15:00,249.22,249.27,249.14,249.21,23985.0,217.8011,217.8448,217.7312,217.7924,23985.0
2017-07-26 14:20:00,249.21,249.24,249.13,249.24,44762.0,217.7924,217.8186,217.7225,217.8186,44762.0
2017-07-26 14:25:00,249.25,249.35,249.25,249.35,15424.0,217.8274,217.9148,217.8274,217.9148,15424.0
2017-07-26 14:30:00,249.34,249.35,249.25,249.29,31748.0,217.906,217.9148,217.8274,217.8623,31748.0
2017-07-26 14:35:00,249.28,249.31,249.24,249.3,51569.0,217.8536,217.8798,217.8186,217.8711,51569.0
2017-07-26 14:40:00,249.29,249.29,249.25,249.27,22234.0,217.8623,217.8623,217.8274,217.8448,22234.0
2017-07-26 14:45:00,249.28,249.3,249.2,249.28,37032.0,217.8536,217.8711,217.7837,217.8536,37032.0
2017-07-26 14:50:00,249.28,249.29,249.18,249.22,41268.0,217.8536,217.8623,217.7662,217.8011,41268.0
2017-07-26 14:55:00,249.22,249.23,249.09,249.09,32176.0,217.8011,217.8099,217.6875,217.6875,32176.0
2017-07-26 15:00:00,249.06,249.14,249.03,249.14,48065.0,217.6613,217.7312,217.6351,217.7312,48065.0
2017-07-26 15:05:00,249.15,249.19,249.13,249.15,25967.0,217.74,217.7749,217.7225,217.74,25967.0
2017-07-26 15:10:00,249.14,249.14,249.05,249.09,33906.0,217.7312,217.7312,217.6526,217.6875,33906.0
2017-07-26 15:15:00,249.09,249.16,249.07,249.13,51094.0,217.6875,217.7487,217.6701,217.7225,51094.0
2017-07-26 15:20:00,249.12,249.17,249.1,249.17,36675.0,217.7138,217.7574,217.6963,217.7574,36675.0
2017-07-26 15:25:00,249.17,249.19,249.11,249.13,165706.0,217.7574,217.7749,217.705,217.7225,165706.0
2017-07-26 15:30:00,249.13,249.15,249.07,249.15,35077.0,217.7225,217.74,217.6701,217.74,35077.0
2017-07-26 15:35:00,249.15,249.16,249.07,249.16,161936.0,217.74,217.7487,217.6701,217.7487,161936.0
2017-07-26 15:40:00,249.14,249.14,249.06,249.09,74187.0,217.7312,217.7312,217.6613,217.6875,74187.0
2017-07-26 15:45:00,249.08,249.08,248.85,248.85,120097.0,217.6788,217.6788,217.4778,217.4778,120097.0
2017-07-26 15:50:00,248.83,249.01,248.8,249.01,63033.0,217.4603,217.6176,217.4341,217.6176,63033.0
2017-07-26 15:55:00,249.01,249.13,248.97,249.13,228897.0,217.6176,217.7225,217.5827,217.7225,228897.0
2017-07-27 09:30:00,249.66,249.69,249.38,249.43,82445.0,218.1857,218.2119,217.941,217.9847,82445.0
2017-07-27 09:35:00,249.43,249.47,249.29,249.41,45793.0,217.9847,218.0196,217.8623,217.9672,45793.0
2017-07-27 09:40:00,249.42,249.46,249.39,249.45,30048.0,217.9759,218.0109,217.9497,218.0022,30048.0
2017-07-27 09:45:00,249.44,249.46,249.39,249.41,19681.0,217.9934,218.0109,217.9497,217.9672,19681.0
2017-07-27 09:50:00,249.42,249.45,249.23,249.27,30785.0,217.9759,218.0022,217.8099,217.8448,30785.0
2017-07-27 09:55:00,249.26,249.34,249.22,249.27,52134.0,217.8361,217.906,217.8011,217.8448,52134.0
2017-07-27 10:00:00,249.27,249.39,249.26,249.37,24305.0,217.8448,217.9497,217.8361,217.9322,24305.0
2017-07-27 10:05:00,249.37,249.38,249.32,249.38,25811.0,217.9322,217.941,217.8885,217.941,25811.0
2017-07-27 10:10:00,249.38,249.4,249.34,249.39,19134.0,217.941,217.9585,217.906,217.9497,19134.0
2017-07-27 10:15:00,249.4,249.46,249.39,249.45,33232.0,217.9585,218.0109,217.9497,218.0022,33232.0
2017-07-27 10:20:00,249.45,249.48,249.43,249.46,11997.0,218.0022,218.0284,217.9847,218.0109,11997.0
2017-07-27 10:25:00,249.48,249.56,249.48,249.55,15393.0,218.0284,218.0983,218.0284,218.0895,15393.0
2017-07-27 10:30:00,249.56,249.59,249.49,249.56,24859.0,218.0983,218.1245,218.0371,218.0983,24859.0
2017-07-27 10:35:00,249.58,249.61,249.57,249.58,15148.0,218.1158,218.142,218.107,218.1158,15148.0
2017-07-27 10:40:00,249.6,249.6,249.55,249.57,18348.0,218.1332,218.1332,218.0895,218.107,18348.0
2017-07-27 10:45:00,249.59,249.64,249.57,249.63,15004.0,218.1245,218.1682,218.107,218.1595,15004.0
2017-07-27 10:50:00,249.63,249.64,249.58,249.6,18823.0,218.1595,218.1682,218.1158,218.1332,18823.0
2017-07-27 10:55:00,249.59,249.61,249.57,249.61,21167.0,218.1245,218.142,218.107,218.142,21167.0
2017-07-27 11:00:00,249.6,249.61,249.46,249.46,51483.0,218.1332,218.142,218.0109,218.0109,51483.0
2017-07-27 11:05:00,249.46,249.53,249.45,249.51,19506.0,218.0109,218.0721,218.0022,218.0546,19506.0
2017-07-27 11:10:00,249.51,249.57,249.5,249.52,25773.0,218.0546,218.107,218.0458,218.0633,25773.0
2017-07-27 11:15:00,249.52,249.53,249.46,249.46,41380.0,218.0633,218.0721,218.0109,218.0109,41380.0
2017-07-27 11:20:00,249.48,249.49,249.44,249.45,11552.0,218.0284,218.0371,217.9934,218.0022,11552.0
2017-07-27 11:25:00,249.46,249.49,249.4,249.4,10184.0,218.0109,218.0371,217.9585,217.9585,10184.0
2017-07-27 11:30:00,249.41,249.54,249.41,249.53,13895.0,217.9672,218.0808,217.9672,218.0721,13895.0
2017-07-27 11:35:00,249.53,249.56,249.51,249.54,7588.0,218.0721,218.0983,218.0546,218.0808,7588.0
2017-07-27 11:40:00,249.53,249.54,249.49,249.51,18848.0,218.0721,218.0808,218.0371,218.0546,18848.0
2017-07-27 11:45:00,249.52,249.57,249.51,249.54,9205.0,218.0633,218.107,218.0546,218.0808,9205.0
2017-07-27 11:50:00,249.57,249.61,249.56,249.6,35361.0,218.107,218.142,218.0983,218.1332,35361.0
2017-07-27 11:55:00,249.61,249.62,249.58,249.61,6893.0,218.142,218.1507,218.1158,218.142,6893.0
2017-07-27 12:00:00,249.6,249.63,249.59,249.62,6138.0,218.1332,218.1595,218.1245,218.1507,6138.0
2017-07-27 12:05:00,249.62,249.62,249.59,249.62,15240.0,218.1507,218.1507,218.1245,218.1507,15240.0
2017-07-27 12:10:00,249.61,249.63,249.6,249.63,2907.0,218.142,218.1595,218.1332,218.1595,2907.0
2017-07-27 12:15:00,249.62,249.63,249.59,249.59,10716.0,218.1507,218.1595,218.1245,218.1245,10716.0
2017-07-27 12:20:00,249.59,249.63,249.57,249.59,14426.0,218.1245,218.1595,218.107,218.1245,14426.0
2017-07-27 12:25:00,249.6,249.62,249.53,249.54,13175.0,218.1332,218.1507,218.0721,218.0808,13175.0
2017-07-27 12:30:00,249.54,249.55,249.31,249.33,40857.0,218.0808,218.0895,217.8798,217.8973,40857.0
2017-07-27 12:35:00,249.35,249.35,249.21,249.25,18791.0,217.9148,217.9148,217.7924,217.8274,18791.0
2017-07-27 12:40:00,249.23,249.24,249.04,249.14,56298.0,217.8099,217.8186,217.6438,217.7312,56298.0
2017-07-27 12:45:00,249.15,249.27,249.14,249.25,51788.0,217.74,217.8448,217.7312,217.8274,51788.0
2017-07-27 12:50:00,249.23,249.23,249.02,249.04,28378.0,217.8099,217.8099,217.6264,217.6438,28378.0
2017-07-27 12:55:00,249.03,249.03,248.56,248.71,173879.0,217.6351,217.6351,217.2244,217.3554,173879.0
2017-07-27 13:00:00,248.74,248.85,248.55,248.82,49292.0,217.3817,217.4778,217.2156,217.4516,49292.0
2017-07-27 13:05:00,248.83,248.84,248.68,248.69,124831.0,217.4603,217.4691,217.3292,217.338,124831.0
2017-07-27 13:10:00,248.71,248.79,248.6,248.61,28711.0,217.3554,217.4254,217.2593,217.268,28711.0
2017-07-27 13:15:00,248.64,248.64,248.35,248.46,50578.0,217.2943,217.2943,217.0408,217.137,50578.0
2017-07-27 13:20:00,248.45,248.47,248.14,248.14,88832.0,217.1282,217.1457,216.8573,216.8573,88832.0
2017-07-27 13:25:00,248.1,248.12,247.71,247.99,95437.0,216.8223,216.8398,216.4815,216.7262,95437.0
2017-07-27 13:30:00,248.0,248.01,247.67,247.67,98665.0,216.735,216.7437,216.4466,216.4466,98665.0
2017-07-27 13:35:00,247.66,247.77,247.34,247.45,123631.0,216.4378,216.5339,216.1582,216.2543,123631.0
2017-07-27 13:40:00,247.44,247.95,247.4,247.93,52639.0,216.2455,216.6913,216.2106,216.6738,52639.0
2017-07-27 13:45:00,247.9,248.09,247.9,248.04,66342.0,216.6476,216.8136,216.6476,216.7699,66342.0
2017-07-27 13:50:00,248.04,248.16,247.79,247.93,57698.0,216.7699,216.8748,216.5514,216.6738,57698.0
2017-07-27 13:55:00,248.02,248.03,247.79,247.85,21452.0,216.7524,216.7612,216.5514,216.6039,21452.0
2017-07-27 14:00:00,247.91,248.11,247.83,247.95,34885.0,216.6563,216.8311,216.5864,216.6913,34885.0
2017-07-27 14:05:00,247.96,248.27,247.95,248.27,21552.0,216.7,216.9709,216.6913,216.9709,21552.0
2017-07-27 14:10:00,248.25,248.39,248.23,248.24,27177.0,216.9534,217.0758,216.936,216.9447,27177.0
2017-07-27 14:15:00,248.24,248.38,248.23,248.34,248476.0,216.9447,217.067,216.936,217.0321,248476.0
2017-07-27 14:20:00,248.33,248.36,248.18,248.2,20471.0,217.0233,217.0496,216.8923,216.9097,20471.0
2017-07-27 14:25:00,248.17,248.21,248.0,248.2,35042.0,216.8835,216.9185,216.735,216.9097,35042.0
2017-07-27 14:30:00,248.2,248.26,247.92,247.94,52357.0,216.9097,216.9622,216.665,216.6825,52357.0
2017-07-27 14:35:00,247.94,248.23,247.94,248.08,25834.0,216.6825,216.936,216.6825,216.8049,25834.0
2017-07-27 14:40:00,248.07,248.07,247.74,247.75,79097.0,216.7961,216.7961,216.5077,216.5165,79097.0
2017-07-27 14:45:00,247.74,247.91,247.74,247.81,29452.0,216.5077,216.6563,216.5077,216.5689,29452.0
2017-07-27 14:50:00,247.84,247.98,247.77,247.93,20727.0,216.5951,216.7175,216.5339,216.6738,20727.0
2017-07-27 14:55:00,247.93,248.13,247.93,248.13,10576.0,216.6738,216.8486,216.6738,216.8486,10576.0
2017-07-27 15:00:00,248.12,248.12,247.94,247.97,21228.0,216.8398,216.8398,216.6825,216.7087,21228.0
2017-07-27 15:05:00,247.99,248.12,247.86,247.95,22021.0,216.7262,216.8398,216.6126,216.6913,22021.0
2017-07-27 15:10:00,247.93,248.11,247.89,248.11,17116.0,216.6738,216.8311,216.6388,216.8311,17116.0
2017-07-27 15:15:00,248.13,248.2,248.04,248.05,22738.0,216.8486,216.9097,216.7699,216.7786,22738.0
2017-07-27 15:20:00,248.04,248.33,248.03,248.26,40282.0,216.7699,217.0233,216.7612,216.9622,40282.0
2017-07-27 15:25:00,248.25,248.42,248.21,248.35,23592.0,216.9534,217.102,216.9185,217.0408,23592.0
2017-07-27 15:30:00,248.36,248.53,248.27,248.51,32505.0,217.0496,217.1981,216.9709,217.1807,32505.0
2017-07-27 15:35:00,248.5,248.62,248.5,248.59,29144.0,217.1719,217.2768,217.1719,217.2506,29144.0
2017-07-27 15:40:00,248.58,248.58,248.42,248.51,37847.0,217.2418,217.2418,217.102,217.1807,37847.0
2017-07-27 15:45:00,248.51,248.63,248.5,248.58,27769.0,217.1807,217.2855,217.1719,217.2418,27769.0
2017-07-27 15:50:00,248.58,248.68,248.57,248.62,43619.0,217.2418,217.3292,217.2331,217.2768,43619.0
2017-07-27 15:55:00,248.63,248.92,248.52,248.9,160495.0,217.2855,217.539,217.1894,217.5215,160495.0
2017-07-28 09:30:00,248.32,248.53,248.13,248.13,106562.0,217.0146,217.1981,216.8486,216.8486,106562.0
2017-07-28 09:35:00,248.14,248.49,248.14,248.46,53386.0,216.8573,217.1632,216.8573,217.137,53386.0
2017-07-28 09:40:00,248.47,248.52,248.4,248.51,28419.0,217.1457,217.1894,217.0845,217.1807,28419.0
2017-07-28 09:45:00,248.51,248.53,248.3,248.33,41965.0,217.1807,217.1981,216.9971,217.0233,41965.0
2017-07-28 09:50:00,248.4,248.41,248.14,248.14,30702.0,217.0845,217.0933,216.8573,216.8573,30702.0
2017-07-28 09:55:00,248.12,248.26,248.1,248.15,31576.0,216.8398,216.9622,216.8223,216.866,31576.0
2017-07-28 10:00:00,248.14,248.28,248.13,248.2,18797.0,216.8573,216.9797,216.8486,216.9097,18797.0
2017-07-28 10:05:00,248.24,248.24,247.98,248.04,64832.0,216.9447,216.9447,216.7175,216.7699,64832.0
2017-07-28 10:10:00,248.06,248.25,248.04,248.23,26150.0,216.7874,216.9534,216.7699,216.936,26150.0
2017-07-28 10:15:00,248.26,248.27,248.13,248.16,34003.0,216.9622,216.9709,216.8486,216.8748,34003.0
2017-07-28 10:20:00,248.16,248.2,247.98,248.01,18192.0,216.8748,216.9097,216.7175,216.7437,18192.0
2017-07-28 10:25:00,248.02,248.11,247.96,248.02,44029.0,216.7524,216.8311,216.7,216.7524,44029.0
2017-07-28 10:30:00,248.02,248.13,247.87,247.92,28684.0,216.7524,216.8486,216.6213,216.665,28684.0
2017-07-28 10:35:00,247.93,248.03,247.9,247.97,18330.0,216.6738,216.7612,216.6476,216.7087,18330.0
2017-07-28 10:40:00,247.95,248.07,247.91,248.07,24238.0,216.6913,216.7961,216.6563,216.7961,24238.0
2017-07-28 10:45:00,248.08,248.08,247.97,248.04,18050.0,216.8049,216.8049,216.7087,216.7699,18050.0
2017-07-28 10:50:00,248.05,248.05,247.91,247.96,17391.0,216.7786,216.7786,216.6563,216.7,17391.0
2017-07-28 10:55:00,247.97,248.09,247.93,248.02,16869.0,216.7087,216.8136,216.6738,216.7524,16869.0
2017-07-28 11:00:00,248.04,248.15,248.04,248.09,24619.0,216.7699,216.866,216.7699,216.8136,24619.0
2017-07-28 11:05:00,248.09,248.15,247.8,248.14,66720.0,216.8136,216.866,216.5602,216.8573,66720.0
2017-07-28 11:10:00,248.13,248.26,248.09,248.14,35028.0,216.8486,216.9622,216.8136,216.8573,35028.0
2017-07-28 11:15:00,248.18,248.29,248.18,248.24,14337.0,216.8923,216.9884,216.8923,216.9447,14337.0
2017-07-28 11:20:00,248.22,248.27,248.17,248.18,15308.0,216.9272,216.9709,216.8835,216.8923,15308.0
2017-07-28 11:25:00,248.19,248.21,248.09,248.1,10272.0,216.901,216.9185,216.8136,216.8223,10272.0
2017-07-28 11:30:00,248.11,248.2,248.11,248.19,13564.0,216.8311,216.9097,216.8311,216.901,13564.0
2017-07-28 11:35:00,248.19,248.3,248.19,248.28,17568.0,216.901,216.9971,216.901,216.9797,17568.0
2017-07-28 11:40:00,248.28,248.28,248.19,248.21,35461.0,216.9797,216.9797,216.901,216.9185,35461.0
2017-07-28 11:45:00,248.2,248.32,248.2,248.28,26509.0,216.9097,217.0146,216.9097,216.9797,26509.0
2017-07-28 11:50:00,248.27,248.3,248.26,248.29,9040.0,216.9709,216.9971,216.9622,216.9884,9040.0
2017-07-28 11:55:00,248.29,248.38,248.28,248.34,25472.0,216.9884,217.067,216.9797,217.0321,25472.0
2017-07-28 12:00:00,248.34,248.43,248.31,248.42,29716.0,217.0321,217.1107,217.0059,217.102,29716.0
2017-07-28 12:05:00,248.43,248.44,248.4,248.42,9433.0,217.1107,217.1195,217.0845,217.102,9433.0
2017-07-28 12:10:00,248.44,248.44,248.37,248.39,7010.0,217.1195,217.1195,217.0583,217.0758,7010.0
2017-07-28 12:15:00,248.39,248.42,248.37,248.4,10521.0,217.0758,217.102,217.0583,217.0845,10521.0
2017-07-28 12:20:00,248.4,248.41,248.32,248.33,5909.0,217.0845,217.0933,217.0146,217.0233,5909.0
2017-07-28 12:25:00,248.33,248.35,248.29,248.35,7794.0,217.0233,217.0408,216.9884,217.0408,7794.0
2017-07-28 12:30:00,248.36,248.42,248.34,248.35,18278.0,217.0496,217.102,217.0321,217.0408,18278.0
2017-07-28 12:35:00,248.33,248.4,248.33,248.37,7400.0,217.0233,217.0845,217.0233,217.0583,7400.0
2017-07-28 12:40:00,248.38,248.39,248.28,248.28,10985.0,217.067,217.0758,216.9797,216.9797,10985.0
2017-07-28 12:45:00,248.29,248.36,248.29,248.36,8948.0,216.9884,217.0496,216.9884,217.0496,8948.0
2017-07-28 12:50:00,248.36,248.38,248.27,248.28,11456.0,217.0496,217.067,216.9709,216.9797,11456.0
2017-07-28 12:55:00,248.29,248.36,248.29,248.34,11142.0,216.9884,217.0496,216.9884,217.0321,11142.0
2017-07-28 13:00:00,248.32,248.34,248.27,248.28,13182.0,217.0146,217.0321,216.9709,216.9797,13182.0
2017-07-28 13:05:00,248.29,248.3,248.23,248.26,20434.0,216.9884,216.9971,216.936,216.9622,20434.0
2017-07-28 13:10:00,248.29,248.31,248.26,248.3,7804.0,216.9884,217.0059,216.9622,216.9971,7804.0
2017-07-28 13:15:00,248.29,248.33,248.27,248.27,10808.0,216.9884,217.0233,216.9709,216.9709,10808.0
2017-07-28 13:20:00,248.26,248.31,248.24,248.27,12753.0,216.9622,217.0059,216.9447,216.9709,12753.0
2017-07-28 13:25:00,248.28,248.31,248.25,248.28,13267.0,216.9797,217.0059,216.9534,216.9797,13267.0
2017-07-28 13:30:00,248.31,248.42,248.27,248.32,14715.0,217.0059,217.102,216.9709,217.0146,14715.0
2017-07-28 13:35:00,248.32,248.35,248.31,248.34,11150.0,217.0146,217.0408,217.0059,217.0321,11150.0
2017-07-28 13:40:00,248.34,248.43,248.34,248.42,13624.0,217.0321,217.1107,217.0321,217.102,13624.0
2017-07-28 13:45:00,248.41,248.42,248.39,248.39,15007.0,217.0933,217.102,217.0758,217.0758,15007.0
2017-07-28 13:50:00,248.4,248.42,248.34,248.39,38648.0,217.0845,217.102,217.0321,217.0758,38648.0
2017-07-28 13:55:00,248.39,248.39,248.29,248.31,8536.0,217.0758,217.0758,216.9884,217.0059,8536.0
2017-07-28 14:00:00,248.32,248.36,248.28,248.32,13179.0,217.0146,217.0496,216.9797,217.0146,13179.0
2017-07-28 14:05:00,248.32,248.37,248.31,248.32,6063.0,217.0146,217.0583,217.0059,217.0146,6063.0
2017-07-28 14:10:00,248.31,248.33,248.27,248.28,12870.0,217.0059,217.0233,216.9709,216.9797,12870.0
2017-07-28 14:15:00,248.26,248.33,248.26,248.33,7395.0,216.9622,217.0233,216.9622,217.0233,7395.0
2017-07-28 14:20:00,248.31,248.39,248.31,248.37,7110.0,217.0059,217.0758,217.0059,217.0583,7110.0
2017-07-28 14:25:00,248.39,248.43,248.37,248.39,8978.0,217.0758,217.1107,217.0583,217.0758,8978.0
2017-07-28 14:30:00,248.38,248.45,248.36,248.43,14482.0,217.067,217.1282,217.0496,217.1107,14482.0
2017-07-28 14:35:00,248.43,248.44,248.37,248.38,10268.0,217.1107,217.1195,217.0583,217.067,10268.0
2017-07-28 14:40:00,248.38,248.41,248.34,248.34,20791.0,217.067,217.0933,217.0321,217.0321,20791.0
2017-07-28 14:45:00,248.35,248.41,248.35,248.4,28752.0,217.0408,217.0933,217.0408,217.0845,28752.0
2017-07-28 14:50:00,248.4,248.47,248.39,248.46,33502.0,217.0845,217.1457,217.0758,217.137,33502.0
2017-07-28 14:55:00,248.47,248.53,248.47,248.49,25333.0,217.1457,217.1981,217.1457,217.1632,25333.0
2017-07-28 15:00:00,248.5,248.54,248.5,248.51,8208.0,217.1719,217.2069,217.1719,217.1807,8208.0
2017-07-28 15:05:00,248.5,248.52,248.44,248.52,16772.0,217.1719,217.1894,217.1195,217.1894,16772.0
2017-07-28 15:10:00,248.5,248.51,248.43,248.46,9468.0,217.1719,217.1807,217.1107,217.137,9468.0
2017-07-28 15:15:00,248.46,248.47,248.36,248.44,14225.0,217.137,217.1457,217.0496,217.1195,14225.0
2017-07-28 15:20:00,248.43,248.47,248.37,248.44,33207.0,217.1107,217.1457,217.0583,217.1195,33207.0
2017-07-28 15:25:00,248.44,248.45,248.38,248.42,13704.0,217.1195,217.1282,217.067,217.102,13704.0
2017-07-28 15:30:00,248.42,248.5,248.41,248.48,18772.0,217.102,217.1719,217.0933,217.1544,18772.0
2017-07-28 15:35:00,248.48,248.52,248.48,248.48,11084.0,217.1544,217.1894,217.1544,217.1544,11084.0
2017-07-28 15:40:00,248.48,248.62,248.48,248.61,10521.0,217.1544,217.2768,217.1544,217.268,10521.0
2017-07-28 15:45:00,248.62,248.65,248.61,248.61,8754.0,217.2768,217.303,217.268,217.268,8754.0
2017-07-28 15:50:00,248.62,248.66,248.61,248.66,13904.0,217.2768,217.3117,217.268,217.3117,13904.0
2017-07-28 15:55:00,248.67,248.73,248.51,248.56,345806.0,217.3205,217.3729,217.1807,217.2244,345806.0
2017-07-31 09:30:00,249.03,249.11,248.98,249.06,62324.0,217.6351,217.705,217.5914,217.6613,62324.0
2017-07-31 09:35:00,249.09,249.15,248.96,249.11,40210.0,217.6875,217.74,217.5739,217.705,40210.0
2017-07-31 09:40:00,249.12,249.12,249.03,249.04,25315.0,217.7138,217.7138,217.6351,217.6438,25315.0
2017-07-31 09:45:00,249.04,249.04,248.94,248.95,21685.0,217.6438,217.6438,217.5564,217.5652,21685.0
2017-07-31 09:50:00,248.94,248.99,248.87,248.88,26480.0,217.5564,217.6001,217.4953,217.504,26480.0
2017-07-31 09:55:00,248.86,248.88,248.68,248.69,34766.0,217.4865,217.504,217.3292,217.338,34766.0
2017-07-31 10:00:00,248.71,248.72,248.43,248.44,35108.0,217.3554,217.3642,217.1107,217.1195,35108.0
2017-07-31 10:05:00,248.45,248.61,248.45,248.6,40746.0,217.1282,217.268,217.1282,217.2593,40746.0
2017-07-31 10:10:00,248.62,248.62,248.52,248.61,19882.0,217.2768,217.2768,217.1894,217.268,19882.0
2017-07-31 10:15:00,248.6,248.69,248.6,248.63,28509.0,217.2593,217.338,217.2593,217.2855,28509.0
2017-07-31 10:20:00,248.64,248.65,248.59,248.6,13298.0,217.2943,217.303,217.2506,217.2593,13298.0
2017-07-31 10:25:00,248.64,248.67,248.5,248.51,34441.0,217.2943,217.3205,217.1719,217.1807,34441.0
2017-07-31 10:30:00,248.5,248.5,248.35,248.41,19909.0,217.1719,217.1719,217.0408,217.0933,19909.0
2017-07-31 10:35:00,248.4,248.4,248.25,248.35,21829.0,217.0845,217.0845,216.9534,217.0408,21829.0
2017-07-31 10:40:00,248.37,248.44,248.33,248.35,12992.0,217.0583,217.1195,217.0233,217.0408,12992.0
2017-07-31 10:45:00,248.34,248.44,248.34,248.39,23080.0,217.0321,217.1195,217.0321,217.0758,23080.0
2017-07-31 10:50:00,248.37,248.38,248.22,248.25,19543.0,217.0583,217.067,216.9272,216.9534,19543.0
2017-07-31 10:55:00,248.25,248.37,248.2,248.34,64222.0,216.9534,217.0583,216.9097,217.0321,64222.0
2017-07-31 11:00:00,248.34,248.49,248.33,248.46,10139.0,217.0321,217.1632,217.0233,217.137,10139.0
2017-07-31 11:05:00,248.47,248.48,248.39,248.48,16745.0,217.1457,217.1544,217.0758,217.1544,16745.0
2017-07-31 11:10:00,248.48,248.52,248.46,248.49,26801.0,217.1544,217.1894,217.137,217.1632,26801.0
2017-07-31 11:15:00,248.48,248.55,248.46,248.48,39253.0,217.1544,217.2156,217.137,217.1544,39253.0
2017-07-31 11:20:00,248.48,248.54,248.44,248.51,21378.0,217.1544,217.2069,217.1195,217.1807,21378.0
2017-07-31 11:25:00,248.52,248.53,248.46,248.53,21128.0,217.1894,217.1981,217.137,217.1981,21128.0
2017-07-31 11:30:00,248.54,248.6,248.53,248.57,8643.0,217.2069,217.2593,217.1981,217.2331,8643.0
2017-07-31 11:35:00,248.57,248.66,248.57,248.65,10007.0,217.2331,217.3117,217.2331,217.303,10007.0
2017-07-31 11:40:00,248.66,248.69,248.64,248.66,17767.0,217.3117,217.338,217.2943,217.3117,17767.0
2017-07-31 11:45:00,248.67,248.68,248.62,248.62,11572.0,217.3205,217.3292,217.2768,217.2768,11572.0
2017-07-31 11:50:00,248.62,248.65,248.57,248.65,9185.0,217.2768,217.303,217.2331,217.303,9185.0
2017-07-31 11:55:00,248.64,248.67,248.6,248.67,4744.0,217.2943,217.3205,217.2593,217.3205,4744.0
2017-07-31 12:00:00,248.63,248.64,248.55,248.57,15747.0,217.2855,217.2943,217.2156,217.2331,15747.0
2017-07-31 12:05:00,248.57,248.57,248.5,248.56,10371.0,217.2331,217.2331,217.1719,217.2244,10371.0
2017-07-31 12:10:00,248.54,248.54,248.49,248.54,23569.0,217.2069,217.2069,217.1632,217.2069,23569.0
2017-07-31 12:15:00,248.56,248.66,248.56,248.66,27255.0,217.2244,217.3117,217.2244,217.3117,27255.0
2017-07-31 12:20:00,248.65,248.67,248.61,248.67,32416.0,217.303,217.3205,217.268,217.3205,32416.0
2017-07-31 12:25:00,248.67,248.77,248.67,248.73,14297.0,217.3205,217.4079,217.3205,217.3729,14297.0
2017-07-31 12:30:00,248.73,248.73,248.71,248.72,4115.0,217.3729,217.3729,217.3554,217.3642,4115.0
2017-07-31 12:35:00,248.72,248.74,248.7,248.71,6165.0,217.3642,217.3817,217.3467,217.3554,6165.0
2017-07-31 12:40:00,248.71,248.75,248.71,248.73,163857.0,217.3554,217.3904,217.3554,217.3729,163857.0
2017-07-31 12:45:00,248.75,248.78,248.71,248.73,38693.0,217.3904,217.4166,217.3554,217.3729,38693.0
2017-07-31 12:50:00,248.72,248.75,248.67,248.73,17734.0,217.3642,217.3904,217.3205,217.3729,17734.0
2017-07-31 12:55:00,248.73,248.75,248.72,248.73,3745.0,217.3729,217.3904,217.3642,217.3729,3745.0
2017-07-31 13:00:00,248.74,248.83,248.68,248.7,13730.0,217.3817,217.4603,217.3292,217.3467,13730.0
2017-07-31 13:05:00,248.71,248.73,248.7,248.72,6082.0,217.3554,217.3729,217.3467,217.3642,6082.0
2017-07-31 13:10:00,248.72,248.73,248.55,248.57,17340.0,217.3642,217.3729,217.2156,217.2331,17340.0
2017-07-31 13:15:00,248.56,248.62,248.55,248.62,11334.0,217.2244,217.2768,217.2156,217.2768,11334.0
2017-07-31 13:20:00,248.63,248.67,248.6,248.67,11230.0,217.2855,217.3205,217.2593,217.3205,11230.0
2017-07-31 13:25:00,248.66,248.73,248.65,248.72,6590.0,217.3117,217.3729,217.303,217.3642,6590.0
2017-07-31 13:30:00,248.7,248.72,248.67,248.68,7449.0,217.3467,217.3642,217.3205,217.3292,7449.0
2017-07-31 13:35:00,248.67,248.67,248.59,248.61,9667.0,217.3205,217.3205,217.2506,217.268,9667.0
2017-07-31 13:40:00,248.61,248.62,248.56,248.6,17296.0,217.268,217.2768,217.2244,217.2593,17296.0
2017-07-31 13:45:00,248.6,248.63,248.59,248.62,5359.0,217.2593,217.2855,217.2506,217.2768,5359.0
2017-07-31 13:50:00,248.62,248.7,248.61,248.7,7409.0,217.2768,217.3467,217.268,217.3467,7409.0
2017-07-31 13:55:00,248.7,248.72,248.7,248.71,2258.0,217.3467,217.3642,217.3467,217.3554,2258.0
2017-07-31 14:00:00,248.72,248.72,248.66,248.71,13221.0,217.3642,217.3642,217.3117,217.3554,13221.0
2017-07-31 14:05:00,248.7,248.7,248.61,248.62,12093.0,217.3467,217.3467,217.268,217.2768,12093.0
2017-07-31 14:10:00,248.62,248.68,248.6,248.67,9712.0,217.2768,217.3292,217.2593,217.3205,9712.0
2017-07-31 14:15:00,248.67,248.72,248.65,248.72,12880.0,217.3205,217.3642,217.303,217.3642,12880.0
2017-07-31 14:20:00,248.73,248.75,248.69,248.73,14608.0,217.3729,217.3904,217.338,217.3729,14608.0
2017-07-31 14:25:00,248.73,248.76,248.72,248.73,29033.0,217.3729,217.3991,217.3642,217.3729,29033.0
2017-07-31 14:30:00,248.73,248.74,248.67,248.71,22375.0,217.3729,217.3817,217.3205,217.3554,22375.0
2017-07-31 14:35:00,248.7,248.7,248.51,248.54,31850.0,217.3467,217.3467,217.1807,217.2069,31850.0
2017-07-31 14:40:00,248.57,248.62,248.56,248.6,21817.0,217.2331,217.2768,217.2244,217.2593,21817.0
2017-07-31 14:45:00,248.59,248.6,248.55,248.6,10452.0,217.2506,217.2593,217.2156,217.2593,10452.0
2017-07-31 14:50:00,248.6,248.6,248.51,248.52,11526.0,217.2593,217.2593,217.1807,217.1894,11526.0
2017-07-31 14:55:00,248.53,248.56,248.51,248.54,28484.0,217.1981,217.2244,217.1807,217.2069,28484.0
2017-07-31 15:00:00,248.54,248.57,248.52,248.52,12727.0,217.2069,217.2331,217.1894,217.1894,12727.0
2017-07-31 15:05:00,248.53,248.55,248.5,248.53,9151.0,217.1981,217.2156,217.1719,217.1981,9151.0
2017-07-31 15:10:00,248.53,248.67,248.53,248.66,27322.0,217.1981,217.3205,217.1981,217.3117,27322.0
2017-07-31 15:15:00,248.65,248.69,248.65,248.66,17795.0,217.303,217.338,217.303,217.3117,17795.0
2017-07-31 15:20:00,248.67,248.74,248.66,248.71,39997.0,217.3205,217.3817,217.3117,217.3554,39997.0
2017-07-31 15:25:00,248.72,248.77,248.69,248.77,18299.0,217.3642,217.4079,217.338,217.4079,18299.0
2017-07-31 15:30:00,248.77,248.84,248.76,248.79,18315.0,217.4079,217.4691,217.3991,217.4254,18315.0
2017-07-31 15:35:00,248.8,248.83,248.76,248.83,13267.0,217.4341,217.4603,217.3991,217.4603,13267.0
2017-07-31 15:40:00,248.82,248.91,248.8,248.9,27638.0,217.4516,217.5302,217.4341,217.5215,27638.0
2017-07-31 15:45:00,248.89,248.9,248.79,248.79,87157.0,217.5127,217.5215,217.4254,217.4254,87157.0
2017-07-31 15:50:00,248.79,248.79,248.61,248.63,45170.0,217.4254,217.4254,217.268,217.2855,45170.0
2017-07-31 15:55:00,248.64,248.65,248.38,248.43,499612.0,217.2943,217.303,217.067,217.1107,499612.0
2017-08-01 09:30:00,249.15,249.18,248.84,248.94,129902.0,217.74,217.7662,217.4691,217.5564,129902.0
2017-08-01 09:35:00,248.95,248.96,248.74,248.83,66310.0,217.5652,217.5739,217.3817,217.4603,66310.0
2017-08-01 09:40:00,248.77,248.9,248.75,248.9,32480.0,217.4079,217.5215,217.3904,217.5215,32480.0
2017-08-01 09:45:00,248.9,248.91,248.8,248.84,34315.0,217.5215,217.5302,217.4341,217.4691,34315.0
2017-08-01 09:50:00,248.84,248.87,248.71,248.73,35082.0,217.4691,217.4953,217.3554,217.3729,35082.0
2017-08-01 09:55:00,248.75,248.8,248.61,248.67,34797.0,217.3904,217.4341,217.268,217.3205,34797.0
2017-08-01 10:00:00,248.67,248.87,248.67,248.87,44105.0,217.3205,217.4953,217.3205,217.4953,44105.0
2017-08-01 10:05:00,248.86,248.94,248.81,248.89,29289.0,217.4865,217.5564,217.4428,217.5127,29289.0
2017-08-01 10:10:00,248.9,248.97,248.89,248.95,17282.0,217.5215,217.5827,217.5127,217.5652,17282.0
2017-08-01 10:15:00,248.94,248.96,248.83,248.9,15788.0,217.5564,217.5739,217.4603,217.5215,15788.0
2017-08-01 10:20:00,248.88,248.88,248.57,248.57,24627.0,217.504,217.504,217.2331,217.2331,24627.0
2017-08-01 10:25:00,248.55,248.64,248.55,248.63,12584.0,217.2156,217.2943,217.2156,217.2855,12584.0
2017-08-01 10:30:00,248.64,248.72,248.62,248.69,15688.0,217.2943,217.3642,217.2768,217.338,15688.0
2017-08-01 10:35:00,248.71,248.79,248.71,248.72,6826.0,217.3554,217.4254,217.3554,217.3642,6826.0
2017-08-01 10:40:00,248.71,248.74,248.68,248.74,33286.0,217.3554,217.3817,217.3292,217.3817,33286.0
2017-08-01 10:45:00,248.74,248.88,248.7,248.88,20071.0,217.3817,217.504,217.3467,217.504,20071.0
2017-08-01 10:50:00,248.87,248.97,248.84,248.94,29102.0,217.4953,217.5827,217.4691,217.5564,29102.0
2017-08-01 10:55:00,248.96,249.0,248.92,248.94,18538.0,217.5739,217.6089,217.539,217.5564,18538.0
2017-08-01 11:00:00,248.93,249.0,248.89,248.91,27551.0,217.5477,217.6089,217.5127,217.5302,27551.0
2017-08-01 11:05:00,248.92,248.94,248.69,248.71,27166.0,217.539,217.5564,217.338,217.3554,27166.0
2017-08-01 11:10:00,248.7,248.7,248.61,248.63,23366.0,217.3467,217.3467,217.268,217.2855,23366.0
2017-08-01 11:15:00,248.63,248.63,248.55,248.56,21837.0,217.2855,217.2855,217.2156,217.2244,21837.0
2017-08-01 11:20:00,248.55,248.63,248.54,248.62,17024.0,217.2156,217.2855,217.2069,217.2768,17024.0
2017-08-01 11:25:00,248.6,248.61,248.48,248.58,25726.0,217.2593,217.268,217.1544,217.2418,25726.0
2017-08-01 11:30:00,248.58,248.69,248.58,248.68,90378.0,217.2418,217.338,217.2418,217.3292,90378.0
2017-08-01 11:35:00,248.68,248.76,248.68,248.76,8797.0,217.3292,217.3991,217.3292,217.3991,8797.0
2017-08-01 11:40:00,248.76,248.8,248.73,248.77,18204.0,217.3991,217.4341,217.3729,217.4079,18204.0
2017-08-01 11:45:00,248.77,248.84,248.75,248.84,11667.0,217.4079,217.4691,217.3904,217.4691,11667.0
2017-08-01 11:50:00,248.85,248.88,248.82,248.85,33040.0,217.4778,217.504,217.4516,217.4778,33040.0
2017-08-01 11:55:00,248.85,248.95,248.85,248.94,18668.0,217.4778,217.5652,217.4778,217.5564,18668.0
2017-08-01 12:00:00,248.94,248.97,248.91,248.95,14312.0,217.5564,217.5827,217.5302,217.5652,14312.0
2017-08-01 12:05:00,248.96,248.99,248.93,248.94,18782.0,217.5739,217.6001,217.5477,217.5564,18782.0
2017-08-01 12:10:00,248.94,248.99,248.93,248.98,23290.0,217.5564,217.6001,217.5477,217.5914,23290.0
2017-08-01 12:15:00,248.98,249.06,248.97,249.01,24620.0,217.5914,217.6613,217.5827,217.6176,24620.0
2017-08-01 12:20:00,249.0,249.01,248.96,248.97,70239.0,217.6089,217.6176,217.5739,217.5827,70239.0
2017-08-01 12:25:00,248.96,248.97,248.93,248.95,8501.0,217.5739,217.5827,217.5477,217.5652,8501.0
2017-08-01 12:30:00,248.94,248.96,248.91,248.94,7180.0,217.5564,217.5739,217.5302,217.5564,7180.0
2017-08-01 12:35:00,248.93,248.96,248.92,248.93,18767.0,217.5477,217.5739,217.539,217.5477,18767.0
2017-08-01 12:40:00,248.93,248.98,248.92,248.92,36235.0,217.5477,217.5914,217.539,217.539,36235.0
2017-08-01 12:45:00,248.91,248.95,248.9,248.91,34357.0,217.5302,217.5652,217.5215,217.5302,34357.0
2017-08-01 12:50:00,248.91,248.94,248.89,248.92,11209.0,217.5302,217.5564,217.5127,217.539,11209.0
2017-08-01 12:55:00,248.94,248.95,248.91,248.95,3566.0,217.5564,217.5652,217.5302,217.5652,3566.0
2017-08-01 13:00:00,248.96,249.0,248.93,248.95,12322.0,217.5739,217.6089,217.5477,217.5652,12322.0
2017-08-01 13:05:00,248.95,248.98,248.94,248.98,4186.0,217.5652,217.5914,217.5564,217.5914,4186.0
2017-08-01 13:10:00,248.97,248.98,248.94,248.98,6101.0,217.5827,217.5914,217.5564,217.5914,6101.0
2017-08-01 13:15:00,248.98,249.03,248.97,248.99,8712.0,217.5914,217.6351,217.5827,217.6001,8712.0
2017-08-01 13:20:00,248.99,249.06,248.99,249.0,10878.0,217.6001,217.6613,217.6001,217.6089,10878.0
2017-08-01 13:25:00,248.99,249.01,248.98,248.99,7474.0,217.6001,217.6176,217.5914,217.6001,7474.0
2017-08-01 13:30:00,249.0,249.02,248.94,248.94,20421.0,217.6089,217.6264,217.5564,217.5564,20421.0
2017-08-01 13:35:00,248.93,248.97,248.92,248.97,9002.0,217.5477,217.5827,217.539,217.5827,9002.0
2017-08-01 13:40:00,248.96,249.01,248.95,249.0,3716.0,217.5739,217.6176,217.5652,217.6089,3716.0
2017-08-01 13:45:00,249.0,249.01,248.99,249.01,11501.0,217.6089,217.6176,217.6001,217.6176,11501.0
2017-08-01 13:50:00,249.0,249.02,248.99,249.01,9659.0,217.6089,217.6264,217.6001,217.6176,9659.0
2017-08-01 13:55:00,249.02,249.02,248.97,249.01,10271.0,217.6264,217.6264,217.5827,217.6176,10271.0
2017-08-01 14:00:00,249.01,249.04,249.0,249.03,5031.0,217.6176,217.6438,217.6089,217.6351,5031.0
2017-08-01 14:05:00,249.04,249.05,248.98,249.01,14075.0,217.6438,217.6526,217.5914,217.6176,14075.0
2017-08-01 14:10:00,249.0,249.01,248.98,249.0,10645.0,217.6089,217.6176,217.5914,217.6089,10645.0
2017-08-01 14:15:00,249.0,249.04,248.99,249.02,27830.0,217.6089,217.6438,217.6001,217.6264,27830.0
2017-08-01 14:20:00,249.02,249.04,248.99,249.03,9353.0,217.6264,217.6438,217.6001,217.6351,9353.0
2017-08-01 14:25:00,249.03,249.03,248.98,249.02,9311.0,217.6351,217.6351,217.5914,217.6264,9311.0
2017-08-01 14:30:00,249.01,249.04,248.98,249.02,19760.0,217.6176,217.6438,217.5914,217.6264,19760.0
2017-08-01 14:35:00,249.02,249.03,249.0,249.02,19134.0,217.6264,217.6351,217.6089,217.6264,19134.0
2017-08-01 14:40:00,249.02,249.04,248.99,249.02,8948.0,217.6264,217.6438,217.6001,217.6264,8948.0
2017-08-01 14:45:00,249.01,249.02,248.93,248.94,60669.0,217.6176,217.6264,217.5477,217.5564,60669.0
2017-08-01 14:50:00,248.93,249.01,248.9,249.01,21377.0,217.5477,217.6176,217.5215,217.6176,21377.0
2017-08-01 14:55:00,249.0,249.03,248.98,249.01,53825.0,217.6089,217.6351,217.5914,217.6176,53825.0
2017-08-01 15:00:00,249.01,249.04,248.85,248.86,23966.0,217.6176,217.6438,217.4778,217.4865,23966.0
2017-08-01 15:05:00,248.87,248.89,248.83,248.87,24355.0,217.4953,217.5127,217.4603,217.4953,24355.0
2017-08-01 15:10:00,248.9,248.97,248.9,248.97,21914.0,217.5215,217.5827,217.5215,217.5827,21914.0
2017-08-01 15:15:00,248.98,249.0,248.9,248.92,27974.0,217.5914,217.6089,217.5215,217.539,27974.0
2017-08-01 15:20:00,248.91,248.98,248.88,248.93,19059.0,217.5302,217.5914,217.504,217.5477,19059.0
2017-08-01 15:25:00,248.94,248.95,248.89,248.95,41251.0,217.5564,217.5652,217.5127,217.5652,41251.0
2017-08-01 15:30:00,248.94,248.94,248.83,248.87,23519.0,217.5564,217.5564,217.4603,217.4953,23519.0
2017-08-01 15:35:00,248.87,248.94,248.86,248.9,13074.0,217.4953,217.5564,217.4865,217.5215,13074.0
2017-08-01 15:40:00,248.9,248.97,248.89,248.96,22050.0,217.5215,217.5827,217.5127,217.5739,22050.0
2017-08-01 15:45:00,248.97,249.0,248.87,248.87,47345.0,217.5827,217.6089,217.4953,217.4953,47345.0
2017-08-01 15:50:00,248.87,248.93,248.84,248.89,24102.0,217.4953,217.5477,217.4691,217.5127,24102.0
2017-08-01 15:55:00,248.88,249.04,248.86,248.98,98866.0,217.504,217.6438,217.4865,217.5914,98866.0
2017-08-02 09:30:00,249.16,249.22,249.05,249.15,78128.0,217.7487,217.8011,217.6526,217.74,78128.0
2017-08-02 09:35:00,249.15,249.28,249.15,249.24,35681.0,217.74,217.8536,217.74,217.8186,35681.0
2017-08-02 09:40:00,249.25,249.26,248.97,249.0,33658.0,217.8274,217.8361,217.5827,217.6089,33658.0
2017-08-02 09:45:00,248.99,248.99,248.81,248.85,51786.0,217.6001,217.6001,217.4428,217.4778,51786.0
2017-08-02 09:50:00,248.85,248.98,248.82,248.93,19857.0,217.4778,217.5914,217.4516,217.5477,19857.0
2017-08-02 09:55:00,248.93,248.96,248.87,248.87,13989.0,217.5477,217.5739,217.4953,217.4953,13989.0
2017-08-02 10:00:00,248.87,249.0,248.87,248.98,13172.0,217.4953,217.6089,217.4953,217.5914,13172.0
2017-08-02 10:05:00,249.01,249.12,248.98,249.1,19025.0,217.6176,217.7138,217.5914,217.6963,19025.0
2017-08-02 10:10:00,249.13,249.15,249.01,249.05,15087.0,217.7225,217.74,217.6176,217.6526,15087.0
2017-08-02 10:15:00,249.06,249.06,248.75,248.75,50616.0,217.6613,217.6613,217.3904,217.3904,50616.0
2017-08-02 10:20:00,248.74,248.74,248.42,248.43,29880.0,217.3817,217.3817,217.102,217.1107,29880.0
2017-08-02 10:25:00,248.42,248.56,248.31,248.38,31287.0,217.102,217.2244,217.0059,217.067,31287.0
2017-08-02 10:30:00,248.37,248.47,248.36,248.46,46610.0,217.0583,217.1457,217.0496,217.137,46610.0
2017-08-02 10:35:00,248.46,248.56,248.34,248.53,45429.0,217.137,217.2244,217.0321,217.1981,45429.0
2017-08-02 10:40:00,248.56,248.56,248.17,248.17,48611.0,217.2244,217.2244,216.8835,216.8835,48611.0
2017-08-02 10:45:00,248.18,248.27,248.13,248.2,84393.0,216.8923,216.9709,216.8486,216.9097,84393.0
2017-08-02 10:50:00,248.2,248.34,248.2,248.25,15673.0,216.9097,217.0321,216.9097,216.9534,15673.0
2017-08-02 10:55:00,248.24,248.27,248.05,248.14,38968.0,216.9447,216.9709,216.7786,216.8573,38968.0
2017-08-02 11:00:00,248.17,248.3,248.07,248.12,46692.0,216.8835,216.9971,216.7961,216.8398,46692.0
2017-08-02 11:05:00,248.11,248.3,248.07,248.25,27356.0,216.8311,216.9971,216.7961,216.9534,27356.0
2017-08-02 11:10:00,248.28,248.34,248.18,248.29,78455.0,216.9797,217.0321,216.8923,216.9884,78455.0
2017-08-02 11:15:00,248.32,248.43,248.32,248.41,18371.0,217.0146,217.1107,217.0146,217.0933,18371.0
2017-08-02 11:20:00,248.4,248.52,248.4,248.47,9904.0,217.0845,217.1894,217.0845,217.1457,9904.0
2017-08-02 11:25:00,248.5,248.55,248.47,248.55,65988.0,217.1719,217.2156,217.1457,217.2156,65988.0
2017-08-02 11:30:00,248.55,248.62,248.4,248.43,184986.0,217.2156,217.2768,217.0845,217.1107,184986.0
2017-08-02 11:35:00,248.43,248.55,248.43,248.54,83669.0,217.1107,217.2156,217.1107,217.2069,83669.0
2017-08-02 11:40:00,248.54,248.61,248.5,248.58,8374.0,217.2069,217.268,217.1719,217.2418,8374.0
2017-08-02 11:45:00,248.62,248.67,248.54,248.55,11801.0,217.2768,217.3205,217.2069,217.2156,11801.0
2017-08-02 11:50:00,248.55,248.6,248.54,248.55,175778.0,217.2156,217.2593,217.2069,217.2156,175778.0
2017-08-02 11:55:00,248.54,248.56,248.48,248.48,17511.0,217.2069,217.2244,217.1544,217.1544,17511.0
2017-08-02 12:00:00,248.49,248.51,248.43,248.44,19786.0,217.1632,217.1807,217.1107,217.1195,19786.0
2017-08-02 12:05:00,248.43,248.53,248.43,248.46,10151.0,217.1107,217.1981,217.1107,217.137,10151.0
2017-08-02 12:10:00,248.44,248.48,248.4,248.47,18362.0,217.1195,217.1544,217.0845,217.1457,18362.0
2017-08-02 12:15:00,248.5,248.5,248.4,248.42,70270.0,217.1719,217.1719,217.0845,217.102,70270.0
2017-08-02 12:20:00,248.42,248.51,248.42,248.44,17235.0,217.102,217.1807,217.102,217.1195,17235.0
2017-08-02 12:25:00,248.45,248.46,248.33,248.33,27404.0,217.1282,217.137,217.0233,217.0233,27404.0
2017-08-02 12:30:00,248.33,248.38,248.3,248.31,19903.0,217.0233,217.067,216.9971,217.0059,19903.0
2017-08-02 12:35:00,248.36,248.41,248.35,248.36,14248.0,217.0496,217.0933,217.0408,217.0496,14248.0
2017-08-02 12:40:00,248.36,248.43,248.36,248.41,11105.0,217.0496,217.1107,217.0496,217.0933,11105.0
2017-08-02 12:45:00,248.41,248.45,248.37,248.41,14974.0,217.0933,217.1282,217.0583,217.0933,14974.0
2017-08-02 12:50:00,248.41,248.41,248.32,248.35,8046.0,217.0933,217.0933,217.0146,217.0408,8046.0
2017-08-02 12:55:00,248.37,248.41,248.34,248.4,11097.0,217.0583,217.0933,217.0321,217.0845,11097.0
2017-08-02 13:00:00,248.41,248.41,248.31,248.37,23839.0,217.0933,217.0933,217.0059,217.0583,23839.0
2017-08-02 13:05:00,248.36,248.4,248.27,248.39,91898.0,217.0496,217.0845,216.9709,217.0758,91898.0
2017-08-02 13:10:00,248.44,248.48,248.42,248.43,8573.0,217.1195,217.1544,217.102,217.1107,8573.0
2017-08-02 13:15:00,248.46,248.5,248.43,248.47,11118.0,217.137,217.1719,217.1107,217.1457,11118.0
2017-08-02 13:20:00,248.47,248.58,248.47,248.56,14360.0,217.1457,217.2418,217.1457,217.2244,14360.0
2017-08-02 13:25:00,248.56,248.62,248.53,248.62,14020.0,217.2244,217.2768,217.1981,217.2768,14020.0
2017-08-02 13:30:00,248.61,248.64,248.54,248.64,14458.0,217.268,217.2943,217.2069,217.2943,14458.0
2017-08-02 13:35:00,248.65,248.66,248.6,248.65,7457.0,217.303,217.3117,217.2593,217.303,7457.0
2017-08-02 13:40:00,248.67,248.82,248.67,248.82,17123.0,217.3205,217.4516,217.3205,217.4516,17123.0
2017-08-02 13:45:00,248.82,248.87,248.8,248.8,25269.0,217.4516,217.4953,217.4341,217.4341,25269.0
2017-08-02 13:50:00,248.8,248.85,248.79,248.83,8524.0,217.4341,217.4778,217.4254,217.4603,8524.0
2017-08-02 13:55:00,248.83,248.87,248.82,248.85,11224.0,217.4603,217.4953,217.4516,217.4778,11224.0
2017-08-02 14:00:00,248.85,248.86,248.78,248.81,19048.0,217.4778,217.4865,217.4166,217.4428,19048.0
2017-08-02 14:05:00,248.85,248.87,248.8,248.85,7644.0,217.4778,217.4953,217.4341,217.4778,7644.0
2017-08-02 14:10:00,248.85,248.85,248.77,248.83,39515.0,217.4778,217.4778,217.4079,217.4603,39515.0
2017-08-02 14:15:00,248.82,248.87,248.81,248.82,7941.0,217.4516,217.4953,217.4428,217.4516,7941.0
2017-08-02 14:20:00,248.81,248.86,248.8,248.81,9842.0,217.4428,217.4865,217.4341,217.4428,9842.0
2017-08-02 14:25:00,248.82,248.91,248.79,248.85,19743.0,217.4516,217.5302,217.4254,217.4778,19743.0
2017-08-02 14:30:00,248.82,249.09,248.82,248.99,44277.0,217.4516,217.6875,217.4516,217.6001,44277.0
2017-08-02 14:35:00,248.98,249.03,248.95,249.02,28467.0,217.5914,217.6351,217.5652,217.6264,28467.0
2017-08-02 14:40:00,249.03,249.05,249.01,249.02,23112.0,217.6351,217.6526,217.6176,217.6264,23112.0
2017-08-02 14:45:00,249.02,249.05,248.97,249.0,21775.0,217.6264,217.6526,217.5827,217.6089,21775.0
2017-08-02 14:50:00,249.0,249.01,248.95,248.97,14887.0,217.6089,217.6176,217.5652,217.5827,14887.0
2017-08-02 14:55:00,248.97,249.02,248.96,249.01,5473.0,217.5827,217.6264,217.5739,217.6176,5473.0
2017-08-02 15:00:00,249.0,249.11,248.97,249.03,11475.0,217.6089,217.705,217.5827,217.6351,11475.0
2017-08-02 15:05:00,249.03,249.06,248.96,248.98,16256.0,217.6351,217.6613,217.5739,217.5914,16256.0
2017-08-02 15:10:00,248.97,249.04,248.96,248.97,18595.0,217.5827,217.6438,217.5739,217.5827,18595.0
2017-08-02 15:15:00,248.95,248.95,248.88,248.89,18581.0,217.5652,217.5652,217.504,217.5127,18581.0
2017-08-02 15:20:00,248.88,248.93,248.86,248.9,20819.0,217.504,217.5477,217.4865,217.5215,20819.0
2017-08-02 15:25:00,248.91,248.95,248.87,248.91,18332.0,217.5302,217.5652,217.4953,217.5302,18332.0
2017-08-02 15:30:00,248.93,248.95,248.85,248.9,9240.0,217.5477,217.5652,217.4778,217.5215,9240.0
2017-08-02 15:35:00,248.89,248.9,248.82,248.89,18487.0,217.5127,217.5215,217.4516,217.5127,18487.0
2017-08-02 15:40:00,248.89,248.94,248.86,248.91,21817.0,217.5127,217.5564,217.4865,217.5302,21817.0
2017-08-02 15:45:00,248.93,249.0,248.91,248.97,21924.0,217.5477,217.6089,217.5302,217.5827,21924.0
2017-08-02 15:50:00,248.97,249.09,248.97,249.04,38171.0,217.5827,217.6875,217.5827,217.6438,38171.0
2017-08-02 15:55:00,249.04,249.17,249.02,249.11,57721.0,217.6438,217.7574,217.6264,217.705,57721.0
2017-08-03 09:30:00,248.98,249.01,248.89,248.93,58828.0,217.5914,217.6176,217.5127,217.5477,58828.0
2017-08-03 09:35:00,248.94,248.95,248.81,248.92,35616.0,217.5564,217.5652,217.4428,217.539,35616.0
2017-08-03 09:40:00,248.92,248.99,248.86,248.96,36269.0,217.539,217.6001,217.4865,217.5739,36269.0
2017-08-03 09:45:00,248.95,248.95,248.83,248.85,18725.0,217.5652,217.5652,217.4603,217.4778,18725.0
2017-08-03 09:50:00,248.85,248.86,248.64,248.69,15167.0,217.4778,217.4865,217.2943,217.338,15167.0
2017-08-03 09:55:00,248.67,248.68,248.6,248.68,30684.0,217.3205,217.3292,217.2593,217.3292,30684.0
2017-08-03 10:00:00,248.64,248.81,248.6,248.68,27001.0,217.2943,217.4428,217.2593,217.3292,27001.0
2017-08-03 10:05:00,248.64,248.73,248.57,248.71,10283.0,217.2943,217.3729,217.2331,217.3554,10283.0
2017-08-03 10:10:00,248.69,248.76,248.56,248.62,28281.0,217.338,217.3991,217.2244,217.2768,28281.0
2017-08-03 10:15:00,248.58,248.79,248.58,248.74,11118.0,217.2418,217.4254,217.2418,217.3817,11118.0
2017-08-03 10:20:00,248.76,248.8,248.7,248.75,19396.0,217.3991,217.4341,217.3467,217.3904,19396.0
2017-08-03 10:25:00,248.74,248.88,248.74,248.88,25471.0,217.3817,217.504,217.3817,217.504,25471.0
2017-08-03 10:30:00,248.89,248.97,248.86,248.86,24375.0,217.5127,217.5827,217.4865,217.4865,24375.0
2017-08-03 10:35:00,248.85,248.91,248.79,248.8,83088.0,217.4778,217.5302,217.4254,217.4341,83088.0
2017-08-03 10:40:00,248.8,248.91,248.78,248.88,21053.0,217.4341,217.5302,217.4166,217.504,21053.0
2017-08-03 10:45:00,248.88,248.91,248.83,248.88,12457.0,217.504,217.5302,217.4603,217.504,12457.0
2017-08-03 10:50:00,248.88,248.92,248.86,248.9,7082.0,217.504,217.539,217.4865,217.5215,7082.0
2017-08-03 10:55:00,248.91,248.93,248.83,248.91,14968.0,217.5302,217.5477,217.4603,217.5302,14968.0
2017-08-03 11:00:00,248.91,248.97,248.87,248.93,26220.0,217.5302,217.5827,217.4953,217.5477,26220.0
2017-08-03 11:05:00,248.94,248.98,248.87,248.95,17200.0,217.5564,217.5914,217.4953,217.5652,17200.0
2017-08-03 11:10:00,248.95,248.96,248.87,248.89,7365.0,217.5652,217.5739,217.4953,217.5127,7365.0
2017-08-03 11:15:00,248.9,248.9,248.73,248.73,15635.0,217.5215,217.5215,217.3729,217.3729,15635.0
2017-08-03 11:20:00,248.73,248.79,248.72,248.74,43666.0,217.3729,217.4254,217.3642,217.3817,43666.0
2017-08-03 11:25:00,248.74,248.76,248.73,248.74,8644.0,217.3817,217.3991,217.3729,217.3817,8644.0
2017-08-03 11:30:00,248.74,248.75,248.59,248.62,21765.0,217.3817,217.3904,217.2506,217.2768,21765.0
2017-08-03 11:35:00,248.61,248.73,248.61,248.73,5842.0,217.268,217.3729,217.268,217.3729,5842.0
2017-08-03 11:40:00,248.72,248.73,248.68,248.7,12272.0,217.3642,217.3729,217.3292,217.3467,12272.0
2017-08-03 11:45:00,248.72,248.72,248.66,248.66,11042.0,217.3642,217.3642,217.3117,217.3117,11042.0
2017-08-03 11:50:00,248.66,248.72,248.65,248.7,14074.0,217.3117,217.3642,217.303,217.3467,14074.0
2017-08-03 11:55:00,248.7,248.71,248.62,248.62,15911.0,217.3467,217.3554,217.2768,217.2768,15911.0
2017-08-03 12:00:00,248.62,248.71,248.62,248.64,16451.0,217.2768,217.3554,217.2768,217.2943,16451.0
2017-08-03 12:05:00,248.63,248.68,248.59,248.6,20526.0,217.2855,217.3292,217.2506,217.2593,20526.0
2017-08-03 12:10:00,248.6,248.63,248.6,248.61,16078.0,217.2593,217.2855,217.2593,217.268,16078.0
2017-08-03 12:15:00,248.61,248.67,248.6,248.66,9186.0,217.268,217.3205,217.2593,217.3117,9186.0
2017-08-03 12:20:00,248.66,248.74,248.66,248.74,16847.0,217.3117,217.3817,217.3117,217.3817,16847.0
2017-08-03 12:25:00,248.78,248.8,248.73,248.75,4882.0,217.4166,217.4341,217.3729,217.3904,4882.0
2017-08-03 12:30:00,248.77,248.79,248.73,248.73,12569.0,217.4079,217.4254,217.3729,217.3729,12569.0
2017-08-03 12:35:00,248.73,248.79,248.73,248.77,6232.0,217.3729,217.4254,217.3729,217.4079,6232.0
2017-08-03 12:40:00,248.77,248.77,248.7,248.72,15378.0,217.4079,217.4079,217.3467,217.3642,15378.0
2017-08-03 12:45:00,248.72,248.74,248.66,248.71,24311.0,217.3642,217.3817,217.3117,217.3554,24311.0
2017-08-03 12:50:00,248.69,248.74,248.68,248.73,6881.0,217.338,217.3817,217.3292,217.3729,6881.0
2017-08-03 12:55:00,248.73,248.73,248.64,248.67,12819.0,217.3729,217.3729,217.2943,217.3205,12819.0
2017-08-03 13:00:00,248.69,248.72,248.67,248.7,17401.0,217.338,217.3642,217.3205,217.3467,17401.0
2017-08-03 13:05:00,248.7,248.72,248.65,248.65,6448.0,217.3467,217.3642,217.303,217.303,6448.0
2017-08-03 13:10:00,248.63,248.68,248.59,248.61,15622.0,217.2855,217.3292,217.2506,217.268,15622.0
2017-08-03 13:15:00,248.62,248.66,248.61,248.61,3492.0,217.2768,217.3117,217.268,217.268,3492.0
2017-08-03 13:20:00,248.63,248.66,248.6,248.61,4254.0,217.2855,217.3117,217.2593,217.268,4254.0
2017-08-03 13:25:00,248.61,248.61,248.54,248.59,17452.0,217.268,217.268,217.2069,217.2506,17452.0
2017-08-03 13:30:00,248.6,248.61,248.46,248.59,13847.0,217.2593,217.268,217.137,217.2506,13847.0
2017-08-03 13:35:00,248.59,248.66,248.59,248.65,17157.0,217.2506,217.3117,217.2506,217.303,17157.0
2017-08-03 13:40:00,248.65,248.7,248.64,248.65,15493.0,217.303,217.3467,217.2943,217.303,15493.0
2017-08-03 13:45:00,248.67,248.67,248.64,248.64,11162.0,217.3205,217.3205,217.2943,217.2943,11162.0
2017-08-03 13:50:00,248.64,248.85,248.64,248.81,55418.0,217.2943,217.4778,217.2943,217.4428,55418.0
2017-08-03 13:55:00,248.81,248.81,248.75,248.78,20758.0,217.4428,217.4428,217.3904,217.4166,20758.0
2017-08-03 14:00:00,248.78,248.81,248.76,248.8,9500.0,217.4166,217.4428,217.3991,217.4341,9500.0
2017-08-03 14:05:00,248.81,248.81,248.76,248.78,14319.0,217.4428,217.4428,217.3991,217.4166,14319.0
2017-08-03 14:10:00,248.77,248.78,248.74,248.75,8911.0,217.4079,217.4166,217.3817,217.3904,8911.0
2017-08-03 14:15:00,248.74,248.8,248.74,248.77,19837.0,217.3817,217.4341,217.3817,217.4079,19837.0
2017-08-03 14:20:00,248.78,248.82,248.76,248.82,20336.0,217.4166,217.4516,217.3991,217.4516,20336.0
2017-08-03 14:25:00,248.83,248.85,248.8,248.83,22403.0,217.4603,217.4778,217.4341,217.4603,22403.0
2017-08-03 14:30:00,248.82,248.86,248.81,248.85,12645.0,217.4516,217.4865,217.4428,217.4778,12645.0
2017-08-03 14:35:00,248.85,248.86,248.76,248.78,28625.0,217.4778,217.4865,217.3991,217.4166,28625.0
2017-08-03 14:40:00,248.77,248.78,248.73,248.75,17117.0,217.4079,217.4166,217.3729,217.3904,17117.0
2017-08-03 14:45:00,248.74,248.79,248.73,248.74,34938.0,217.3817,217.4254,217.3729,217.3817,34938.0
2017-08-03 14:50:00,248.74,248.75,248.66,248.67,17600.0,217.3817,217.3904,217.3117,217.3205,17600.0
2017-08-03 14:55:00,248.66,248.69,248.64,248.67,7487.0,217.3117,217.338,217.2943,217.3205,7487.0
2017-08-03 15:00:00,248.67,248.72,248.67,248.7,14625.0,217.3205,217.3642,217.3205,217.3467,14625.0
2017-08-03 15:05:00,248.69,248.76,248.67,248.75,10164.0,217.338,217.3991,217.3205,217.3904,10164.0
2017-08-03 15:10:00,248.75,248.85,248.71,248.83,19573.0,217.3904,217.4778,217.3554,217.4603,19573.0
2017-08-03 15:15:00,248.86,248.89,248.84,248.87,14898.0,217.4865,217.5127,217.4691,217.4953,14898.0
2017-08-03 15:20:00,248.88,248.9,248.85,248.87,18274.0,217.504,217.5215,217.4778,217.4953,18274.0
2017-08-03 15:25:00,248.88,248.9,248.85,248.87,12464.0,217.504,217.5215,217.4778,217.4953,12464.0
2017-08-03 15:30:00,248.87,248.87,248.32,248.49,132169.0,217.4953,217.4953,217.0146,217.1632,132169.0
2017-08-03 15:35:00,248.5,248.56,248.38,248.5,30929.0,217.1719,217.2244,217.067,217.1719,30929.0
2017-08-03 15:40:00,248.49,248.58,248.45,248.55,18959.0,217.1632,217.2418,217.1282,217.2156,18959.0
2017-08-03 15:45:00,248.57,248.65,248.55,248.63,20642.0,217.2331,217.303,217.2156,217.2855,20642.0
2017-08-03 15:50:00,248.63,248.65,248.58,248.62,24342.0,217.2855,217.303,217.2418,217.2768,24342.0
2017-08-03 15:55:00,248.62,248.67,248.54,248.65,64442.0,217.2768,217.3205,217.2069,217.303,64442.0
2017-08-04 09:30:00,249.2,249.27,249.09,249.14,67739.0,217.7837,217.8448,217.6875,217.7312,67739.0
2017-08-04 09:35:00,249.16,249.25,249.1,249.22,33574.0,217.7487,217.8274,217.6963,217.8011,33574.0
2017-08-04 09:40:00,249.23,249.4,249.21,249.31,25901.0,217.8099,217.9585,217.7924,217.8798,25901.0
2017-08-04 09:45:00,249.3,249.47,249.3,249.35,28704.0,217.8711,218.0196,217.8711,217.9148,28704.0
2017-08-04 09:50:00,249.34,249.35,249.22,249.24,7657.0,217.906,217.9148,217.8011,217.8186,7657.0
2017-08-04 09:55:00,249.19,249.2,248.91,248.94,20646.0,217.7749,217.7837,217.5302,217.5564,20646.0
2017-08-04 10:00:00,248.92,248.98,248.82,248.83,25545.0,217.539,217.5914,217.4516,217.4603,25545.0
2017-08-04 10:05:00,248.84,248.88,248.65,248.66,242348.0,217.4691,217.504,217.303,217.3117,242348.0
2017-08-04 10:10:00,248.66,248.83,248.66,248.83,27732.0,217.3117,217.4603,217.3117,217.4603,27732.0
2017-08-04 10:15:00,248.8,248.93,248.78,248.93,30814.0,217.4341,217.5477,217.4166,217.5477,30814.0
2017-08-04 10:20:00,248.94,248.97,248.89,248.95,19892.0,217.5564,217.5827,217.5127,217.5652,19892.0
2017-08-04 10:25:00,248.98,249.2,248.98,249.19,10145.0,217.5914,217.7837,217.5914,217.7749,10145.0
2017-08-04 10:30:00,249.18,249.21,249.13,249.16,10040.0,217.7662,217.7924,217.7225,217.7487,10040.0
2017-08-04 10:35:00,249.16,249.19,249.13,249.14,17141.0,217.7487,217.7749,217.7225,217.7312,17141.0
2017-08-04 10:40:00,249.13,249.24,249.13,249.14,13344.0,217.7225,217.8186,217.7225,217.7312,13344.0
2017-08-04 10:45:00,249.14,249.21,249.14,249.21,13755.0,217.7312,217.7924,217.7312,217.7924,13755.0
2017-08-04 10:50:00,249.2,249.25,248.86,248.92,92675.0,217.7837,217.8274,217.4865,217.539,92675.0
2017-08-04 10:55:00,248.93,249.0,248.93,248.99,58359.0,217.5477,217.6089,217.5477,217.6001,58359.0
2017-08-04 11:00:00,248.98,249.02,248.86,249.01,22810.0,217.5914,217.6264,217.4865,217.6176,22810.0
2017-08-04 11:05:00,249.02,249.05,249.0,249.03,5345.0,217.6264,217.6526,217.6089,217.6351,5345.0
2017-08-04 11:10:00,248.98,249.06,248.98,249.03,4666.0,217.5914,217.6613,217.5914,217.6351,4666.0
2017-08-04 11:15:00,249.0,249.15,249.0,249.14,12650.0,217.6089,217.74,217.6089,217.7312,12650.0
2017-08-04 11:20:00,249.12,249.12,248.98,249.02,9985.0,217.7138,217.7138,217.5914,217.6264,9985.0
2017-08-04 11:25:00,249.03,249.05,248.99,249.03,13336.0,217.6351,217.6526,217.6001,217.6351,13336.0
2017-08-04 11:30:00,249.03,249.11,248.99,248.99,20850.0,217.6351,217.705,217.6001,217.6001,20850.0
2017-08-04 11:35:00,248.98,249.03,248.96,249.02,4668.0,217.5914,217.6351,217.5739,217.6264,4668.0
2017-08-04 11:40:00,249.03,249.1,249.02,249.1,7015.0,217.6351,217.6963,217.6264,217.6963,7015.0
2017-08-04 11:45:00,249.1,249.13,249.07,249.09,4191.0,217.6963,217.7225,217.6701,217.6875,4191.0
2017-08-04 11:50:00,249.08,249.14,249.08,249.09,6438.0,217.6788,217.7312,217.6788,217.6875,6438.0
2017-08-04 11:55:00,249.09,249.1,249.01,249.07,4348.0,217.6875,217.6963,217.6176,217.6701,4348.0
2017-08-04 12:00:00,249.1,249.11,249.05,249.05,3179.0,217.6963,217.705,217.6526,217.6526,3179.0
2017-08-04 12:05:00,249.04,249.11,249.02,249.09,13836.0,217.6438,217.705,217.6264,217.6875,13836.0
2017-08-04 12:10:00,249.1,249.11,249.0,249.02,4949.0,217.6963,217.705,217.6089,217.6264,4949.0
2017-08-04 12:15:00,249.01,249.01,248.96,249.0,8280.0,217.6176,217.6176,217.5739,217.6089,8280.0
2017-08-04 12:20:00,249.01,249.06,248.99,249.05,3964.0,217.6176,217.6613,217.6001,217.6526,3964.0
2017-08-04 12:25:00,249.06,249.07,249.02,249.06,6282.0,217.6613,217.6701,217.6264,217.6613,6282.0
2017-08-04 12:30:00,249.05,249.06,248.97,248.98,16951.0,217.6526,217.6613,217.5827,217.5914,16951.0
2017-08-04 12:35:00,248.98,248.99,248.91,248.95,31411.0,217.5914,217.6001,217.5302,217.5652,31411.0
2017-08-04 12:40:00,248.94,248.95,248.9,248.92,6924.0,217.5564,217.5652,217.5215,217.539,6924.0
2017-08-04 12:45:00,248.91,248.96,248.89,248.91,8414.0,217.5302,217.5739,217.5127,217.5302,8414.0
2017-08-04 12:50:00,248.94,249.0,248.94,249.0,10575.0,217.5564,217.6089,217.5564,217.6089,10575.0
2017-08-04 12:55:00,249.01,249.03,248.98,248.99,12165.0,217.6176,217.6351,217.5914,217.6001,12165.0
2017-08-04 13:00:00,249.01,249.05,248.97,249.01,10250.0,217.6176,217.6526,217.5827,217.6176,10250.0
2017-08-04 13:05:00,249.02,249.05,248.96,249.05,13072.0,217.6264,217.6526,217.5739,217.6526,13072.0
2017-08-04 13:10:00,249.07,249.07,248.96,248.97,6524.0,217.6701,217.6701,217.5739,217.5827,6524.0
2017-08-04 13:15:00,248.98,249.0,248.93,248.96,10073.0,217.5914,217.6089,217.5477,217.5739,10073.0
2017-08-04 13:20:00,248.96,249.02,248.96,248.99,10404.0,217.5739,217.6264,217.5739,217.6001,10404.0
2017-08-04 13:25:00,249.0,249.01,248.98,249.0,5603.0,217.6089,217.6176,217.5914,217.6089,5603.0
2017-08-04 13:30:00,249.0,249.07,249.0,249.05,16156.0,217.6089,217.6701,217.6089,217.6526,16156.0
2017-08-04 13:35:00,249.06,249.08,249.01,249.03,7897.0,217.6613,217.6788,217.6176,217.6351,7897.0
2017-08-04 13:40:00,249.02,249.08,248.99,249.06,9147.0,217.6264,217.6788,217.6001,217.6613,9147.0
2017-08-04 13:45:00,249.06,249.09,249.04,249.06,7843.0,217.6613,217.6875,217.6438,217.6613,7843.0
2017-08-04 13:50:00,249.06,249.1,249.05,249.08,25841.0,217.6613,217.6963,217.6526,217.6788,25841.0
2017-08-04 13:55:00,249.07,249.1,249.07,249.09,7083.0,217.6701,217.6963,217.6701,217.6875,7083.0
2017-08-04 14:00:00,249.07,249.11,249.07,249.1,8449.0,217.6701,217.705,217.6701,217.6963,8449.0
2017-08-04 14:05:00,249.1,249.1,249.03,249.04,14126.0,217.6963,217.6963,217.6351,217.6438,14126.0
2017-08-04 14:10:00,249.03,249.05,248.96,248.98,15994.0,217.6351,217.6526,217.5739,217.5914,15994.0
2017-08-04 14:15:00,248.97,249.0,248.96,248.98,8966.0,217.5827,217.6089,217.5739,217.5914,8966.0
2017-08-04 14:20:00,248.98,248.99,248.93,248.93,12609.0,217.5914,217.6001,217.5477,217.5477,12609.0
2017-08-04 14:25:00,248.93,248.97,248.83,248.84,11274.0,217.5477,217.5827,217.4603,217.4691,11274.0
2017-08-04 14:30:00,248.82,248.91,248.82,248.89,14342.0,217.4516,217.5302,217.4516,217.5127,14342.0
2017-08-04 14:35:00,248.88,248.92,248.87,248.92,5467.0,217.504,217.539,217.4953,217.539,5467.0
2017-08-04 14:40:00,248.91,248.92,248.88,248.89,12606.0,217.5302,217.539,217.504,217.5127,12606.0
2017-08-04 14:45:00,248.9,248.93,248.88,248.89,12862.0,217.5215,217.5477,217.504,217.5127,12862.0
2017-08-04 14:50:00,248.89,248.97,248.89,248.93,9875.0,217.5127,217.5827,217.5127,217.5477,9875.0
2017-08-04 14:55:00,248.94,248.97,248.9,248.9,11593.0,217.5564,217.5827,217.5215,217.5215,11593.0
2017-08-04 15:00:00,248.9,248.98,248.89,248.95,10200.0,217.5215,217.5914,217.5127,217.5652,10200.0
2017-08-04 15:05:00,248.96,249.0,248.95,248.99,12190.0,217.5739,217.6089,217.5652,217.6001,12190.0
2017-08-04 15:10:00,248.99,249.01,248.96,248.97,12065.0,217.6001,217.6176,217.5739,217.5827,12065.0
2017-08-04 15:15:00,248.97,248.97,248.89,248.89,27412.0,217.5827,217.5827,217.5127,217.5127,27412.0
2017-08-04 15:20:00,248.89,248.97,248.88,248.97,22456.0,217.5127,217.5827,217.504,217.5827,22456.0
2017-08-04 15:25:00,248.94,248.98,248.94,248.95,12773.0,217.5564,217.5914,217.5564,217.5652,12773.0
2017-08-04 15:30:00,248.94,248.94,248.87,248.88,24478.0,217.5564,217.5564,217.4953,217.504,24478.0
2017-08-04 15:35:00,248.88,248.9,248.83,248.85,32639.0,217.504,217.5215,217.4603,217.4778,32639.0
2017-08-04 15:40:00,248.87,248.89,248.84,248.88,13247.0,217.4953,217.5127,217.4691,217.504,13247.0
2017-08-04 15:45:00,248.89,248.93,248.85,248.85,31610.0,217.5127,217.5477,217.4778,217.4778,31610.0
2017-08-04 15:50:00,248.87,249.01,248.87,249.01,21414.0,217.4953,217.6176,217.4953,217.6176,21414.0
2017-08-04 15:55:00,249.01,249.12,248.99,249.07,191019.0,217.6176,217.7138,217.6001,217.6701,191019.0
2017-08-07 09:30:00,249.17,249.21,249.09,249.11,63572.0,217.7574,217.7924,217.6875,217.705,63572.0
2017-08-07 09:35:00,249.11,249.18,249.05,249.16,42630.0,217.705,217.7662,217.6526,217.7487,42630.0
2017-08-07 09:40:00,249.14,249.18,249.05,249.17,23587.0,217.7312,217.7662,217.6526,217.7574,23587.0
2017-08-07 09:45:00,249.2,249.26,249.18,249.24,11739.0,217.7837,217.8361,217.7662,217.8186,11739.0
2017-08-07 09:50:00,249.24,249.24,249.18,249.23,14868.0,217.8186,217.8186,217.7662,217.8099,14868.0
2017-08-07 09:55:00,249.24,249.25,249.19,249.23,8428.0,217.8186,217.8274,217.7749,217.8099,8428.0
2017-08-07 10:00:00,249.24,249.28,249.22,249.25,29810.0,217.8186,217.8536,217.8011,217.8274,29810.0
2017-08-07 10:05:00,249.27,249.31,249.25,249.27,8502.0,217.8448,217.8798,217.8274,217.8448,8502.0
2017-08-07 10:10:00,249.27,249.29,249.22,249.23,13494.0,217.8448,217.8623,217.8011,217.8099,13494.0
2017-08-07 10:15:00,249.22,249.23,249.19,249.2,6513.0,217.8011,217.8099,217.7749,217.7837,6513.0
2017-08-07 10:20:00,249.21,249.22,249.18,249.21,10718.0,217.7924,217.8011,217.7662,217.7924,10718.0
2017-08-07 10:25:00,249.21,249.22,249.16,249.18,33175.0,217.7924,217.8011,217.7487,217.7662,33175.0
2017-08-07 10:30:00,249.17,249.24,249.16,249.18,11630.0,217.7574,217.8186,217.7487,217.7662,11630.0
2017-08-07 10:35:00,249.17,249.21,249.14,249.2,11390.0,217.7574,217.7924,217.7312,217.7837,11390.0
2017-08-07 10:40:00,249.2,249.21,249.08,249.09,28812.0,217.7837,217.7924,217.6788,217.6875,28812.0
2017-08-07 10:45:00,249.07,249.14,249.04,249.11,26496.0,217.6701,217.7312,217.6438,217.705,26496.0
2017-08-07 10:50:00,249.08,249.23,249.08,249.23,14481.0,217.6788,217.8099,217.6788,217.8099,14481.0
2017-08-07 10:55:00,249.23,249.25,249.17,249.17,10215.0,217.8099,217.8274,217.7574,217.7574,10215.0
2017-08-07 11:00:00,249.11,249.17,249.11,249.16,10459.0,217.705,217.7574,217.705,217.7487,10459.0
2017-08-07 11:05:00,249.14,249.17,249.09,249.11,16072.0,217.7312,217.7574,217.6875,217.705,16072.0
2017-08-07 11:10:00,249.12,249.19,249.12,249.18,12224.0,217.7138,217.7749,217.7138,217.7662,12224.0
2017-08-07 11:15:00,249.17,249.21,249.13,249.18,6713.0,217.7574,217.7924,217.7225,217.7662,6713.0
2017-08-07 11:20:00,249.19,249.2,249.17,249.17,5682.0,217.7749,217.7837,217.7574,217.7574,5682.0
2017-08-07 11:25:00,249.17,249.2,249.16,249.2,4565.0,217.7574,217.7837,217.7487,217.7837,4565.0
2017-08-07 11:30:00,249.2,249.22,249.17,249.18,8412.0,217.7837,217.8011,217.7574,217.7662,8412.0
2017-08-07 11:35:00,249.18,249.29,249.17,249.29,9421.0,217.7662,217.8623,217.7574,217.8623,9421.0
2017-08-07 11:40:00,249.3,249.31,249.24,249.25,13642.0,217.8711,217.8798,217.8186,217.8274,13642.0
2017-08-07 11:45:00,249.27,249.33,249.26,249.3,14127.0,217.8448,217.8973,217.8361,217.8711,14127.0
2017-08-07 11:50:00,249.32,249.32,249.28,249.3,9903.0,217.8885,217.8885,217.8536,217.8711,9903.0
2017-08-07 11:55:00,249.29,249.33,249.29,249.31,14368.0,217.8623,217.8973,217.8623,217.8798,14368.0
2017-08-07 12:00:00,249.3,249.35,249.3,249.34,4054.0,217.8711,217.9148,217.8711,217.906,4054.0
2017-08-07 12:05:00,249.34,249.35,249.3,249.32,13683.0,217.906,217.9148,217.8711,217.8885,13683.0
2017-08-07 12:10:00,249.33,249.36,249.32,249.35,11625.0,217.8973,217.9235,217.8885,217.9148,11625.0
2017-08-07 12:15:00,249.35,249.37,249.33,249.34,10165.0,217.9148,217.9322,217.8973,217.906,10165.0
2017-08-07 12:20:00,249.34,249.36,249.33,249.35,4259.0,217.906,217.9235,217.8973,217.9148,4259.0
2017-08-07 12:25:00,249.36,249.37,249.32,249.32,4151.0,217.9235,217.9322,217.8885,217.8885,4151.0
2017-08-07 12:30:00,249.33,249.34,249.3,249.33,7233.0,217.8973,217.906,217.8711,217.8973,7233.0
2017-08-07 12:35:00,249.32,249.34,249.32,249.34,2616.0,217.8885,217.906,217.8885,217.906,2616.0
2017-08-07 12:40:00,249.33,249.35,249.32,249.34,121690.0,217.8973,217.9148,217.8885,217.906,121690.0
2017-08-07 12:45:00,249.36,249.39,249.35,249.38,9046.0,217.9235,217.9497,217.9148,217.941,9046.0
2017-08-07 12:50:00,249.39,249.4,249.38,249.39,9406.0,217.9497,217.9585,217.941,217.9497,9406.0
2017-08-07 12:55:00,249.37,249.41,249.36,249.41,14042.0,217.9322,217.9672,217.9235,217.9672,14042.0
2017-08-07 13:00:00,249.42,249.42,249.38,249.39,10126.0,217.9759,217.9759,217.941,217.9497,10126.0
2017-08-07 13:05:00,249.39,249.41,249.39,249.41,8728.0,217.9497,217.9672,217.9497,217.9672,8728.0
2017-08-07 13:10:00,249.41,249.42,249.4,249.4,7960.0,217.9672,217.9759,217.9585,217.9585,7960.0
2017-08-07 13:15:00,249.41,249.41,249.37,249.39,3360.0,217.9672,217.9672,217.9322,217.9497,3360.0
2017-08-07 13:20:00,249.38,249.42,249.37,249.41,7019.0,217.941,217.9759,217.9322,217.9672,7019.0
2017-08-07 13:25:00,249.42,249.44,249.41,249.43,10725.0,217.9759,217.9934,217.9672,217.9847,10725.0
2017-08-07 13:30:00,249.44,249.44,249.4,249.4,6609.0,217.9934,217.9934,217.9585,217.9585,6609.0
2017-08-07 13:35:00,249.41,249.42,249.36,249.37,8340.0,217.9672,217.9759,217.9235,217.9322,8340.0
2017-08-07 13:40:00,249.38,249.4,249.36,249.38,9063.0,217.941,217.9585,217.9235,217.941,9063.0
2017-08-07 13:45:00,249.38,249.39,249.35,249.35,7108.0,217.941,217.9497,217.9148,217.9148,7108.0
2017-08-07 13:50:00,249.35,249.36,249.29,249.3,8208.0,217.9148,217.9235,217.8623,217.8711,8208.0
2017-08-07 13:55:00,249.3,249.36,249.29,249.36,13755.0,217.8711,217.9235,217.8623,217.9235,13755.0
2017-08-07 14:00:00,249.36,249.37,249.32,249.33,4065.0,217.9235,217.9322,217.8885,217.8973,4065.0
2017-08-07 14:05:00,249.35,249.37,249.34,249.37,6607.0,217.9148,217.9322,217.906,217.9322,6607.0
2017-08-07 14:10:00,249.36,249.37,249.35,249.37,2637.0,217.9235,217.9322,217.9148,217.9322,2637.0
2017-08-07 14:15:00,249.37,249.39,249.35,249.39,6994.0,217.9322,217.9497,217.9148,217.9497,6994.0
2017-08-07 14:20:00,249.38,249.39,249.36,249.38,13076.0,217.941,217.9497,217.9235,217.941,13076.0
2017-08-07 14:25:00,249.38,249.41,249.37,249.39,13630.0,217.941,217.9672,217.9322,217.9497,13630.0
2017-08-07 14:30:00,249.39,249.41,249.38,249.41,12808.0,217.9497,217.9672,217.941,217.9672,12808.0
2017-08-07 14:35:00,249.41,249.44,249.4,249.43,16555.0,217.9672,217.9934,217.9585,217.9847,16555.0
2017-08-07 14:40:00,249.43,249.46,249.43,249.46,11736.0,217.9847,218.0109,217.9847,218.0109,11736.0
2017-08-07 14:45:00,249.45,249.46,249.41,249.44,10800.0,218.0022,218.0109,217.9672,217.9934,10800.0
2017-08-07 14:50:00,249.43,249.45,249.42,249.43,14974.0,217.9847,218.0022,217.9759,217.9847,14974.0
2017-08-07 14:55:00,249.43,249.44,249.39,249.39,10553.0,217.9847,217.9934,217.9497,217.9497,10553.0
2017-08-07 15:00:00,249.39,249.4,249.36,249.38,13217.0,217.9497,217.9585,217.9235,217.941,13217.0
2017-08-07 15:05:00,249.4,249.43,249.39,249.43,9444.0,217.9585,217.9847,217.9497,217.9847,9444.0
2017-08-07 15:10:00,249.42,249.44,249.41,249.43,10254.0,217.9759,217.9934,217.9672,217.9847,10254.0
2017-08-07 15:15:00,249.42,249.43,249.39,249.41,9536.0,217.9759,217.9847,217.9497,217.9672,9536.0
2017-08-07 15:20:00,249.41,249.43,249.38,249.4,14572.0,217.9672,217.9847,217.941,217.9585,14572.0
2017-08-07 15:25:00,249.41,249.55,249.4,249.54,33581.0,217.9672,218.0895,217.9585,218.0808,33581.0
2017-08-07 15:30:00,249.54,249.54,249.45,249.45,12822.0,218.0808,218.0808,218.0022,218.0022,12822.0
2017-08-07 15:35:00,249.47,249.47,249.4,249.41,15246.0,218.0196,218.0196,217.9585,217.9672,15246.0
2017-08-07 15:40:00,249.42,249.47,249.42,249.44,21138.0,217.9759,218.0196,217.9759,217.9934,21138.0
2017-08-07 15:45:00,249.47,249.5,249.46,249.48,26743.0,218.0196,218.0458,218.0109,218.0284,26743.0
2017-08-07 15:50:00,249.49,249.52,249.48,249.51,22851.0,218.0371,218.0633,218.0284,218.0546,22851.0
2017-08-07 15:55:00,249.52,249.55,249.49,249.52,63415.0,218.0633,218.0895,218.0371,218.0633,63415.0
2017-08-08 09:30:00,249.19,249.25,249.12,249.23,73653.0,217.7749,217.8274,217.7138,217.8099,73653.0
2017-08-08 09:35:00,249.22,249.24,249.07,249.08,37858.0,217.8011,217.8186,217.6701,217.6788,37858.0
2017-08-08 09:40:00,249.07,249.14,249.02,249.13,13312.0,217.6701,217.7312,217.6264,217.7225,13312.0
2017-08-08 09:45:00,249.14,249.18,249.13,249.18,8700.0,217.7312,217.7662,217.7225,217.7662,8700.0
2017-08-08 09:50:00,249.16,249.34,249.16,249.3,16925.0,217.7487,217.906,217.7487,217.8711,16925.0
2017-08-08 09:55:00,249.3,249.32,249.27,249.29,9560.0,217.8711,217.8885,217.8448,217.8623,9560.0
2017-08-08 10:00:00,249.3,249.33,249.28,249.3,9408.0,217.8711,217.8973,217.8536,217.8711,9408.0
2017-08-08 10:05:00,249.29,249.38,249.27,249.37,10371.0,217.8623,217.941,217.8448,217.9322,10371.0
2017-08-08 10:10:00,249.38,249.38,249.33,249.36,16944.0,217.941,217.941,217.8973,217.9235,16944.0
2017-08-08 10:15:00,249.36,249.49,249.3,249.48,33239.0,217.9235,218.0371,217.8711,218.0284,33239.0
2017-08-08 10:20:00,249.49,249.5,249.43,249.45,32003.0,218.0371,218.0458,217.9847,218.0022,32003.0
2017-08-08 10:25:00,249.45,249.54,249.44,249.48,31797.0,218.0022,218.0808,217.9934,218.0284,31797.0
2017-08-08 10:30:00,249.49,249.49,249.39,249.44,25706.0,218.0371,218.0371,217.9497,217.9934,25706.0
2017-08-08 10:35:00,249.46,249.62,249.46,249.59,11503.0,218.0109,218.1507,218.0109,218.1245,11503.0
2017-08-08 10:40:00,249.57,249.65,249.56,249.65,2613.0,218.107,218.1769,218.0983,218.1769,2613.0
2017-08-08 10:45:00,249.7,249.71,249.66,249.67,8775.0,218.2206,218.2294,218.1857,218.1944,8775.0
2017-08-08 10:50:00,249.67,249.97,249.66,249.94,43008.0,218.1944,218.4566,218.1857,218.4304,43008.0
2017-08-08 10:55:00,249.91,250.0,249.9,249.98,40519.0,218.4042,218.4828,218.3954,218.4653,40519.0
2017-08-08 11:00:00,249.97,250.05,249.94,249.99,9146.0,218.4566,218.5265,218.4304,218.4741,9146.0
2017-08-08 11:05:00,250.0,250.04,250.0,250.04,8539.0,218.4828,218.5178,218.4828,218.5178,8539.0
2017-08-08 11:10:00,250.04,250.04,249.99,250.02,17719.0,218.5178,218.5178,218.4741,218.5003,17719.0
2017-08-08 11:15:00,250.02,250.1,250.01,250.08,23638.0,218.5003,218.5702,218.4916,218.5527,23638.0
2017-08-08 11:20:00,250.05,250.08,249.97,249.97,16409.0,218.5265,218.5527,218.4566,218.4566,16409.0
2017-08-08 11:25:00,250.0,250.07,250.0,250.02,17852.0,218.4828,218.544,218.4828,218.5003,17852.0
2017-08-08 11:30:00,250.02,250.2,250.01,250.17,31809.0,218.5003,218.6576,218.4916,218.6314,31809.0
2017-08-08 11:35:00,250.18,250.19,250.14,250.14,7783.0,218.6401,218.6489,218.6052,218.6052,7783.0
2017-08-08 11:40:00,250.15,250.19,250.12,250.18,8039.0,218.6139,218.6489,218.5877,218.6401,8039.0
2017-08-08 11:45:00,250.18,250.32,250.16,250.27,17687.0,218.6401,218.7625,218.6226,218.7188,17687.0
2017-08-08 11:50:00,250.3,250.39,250.28,250.39,11260.0,218.745,218.8236,218.7275,218.8236,11260.0
2017-08-08 11:55:00,250.39,250.51,250.38,250.51,10388.0,218.8236,218.9285,218.8149,218.9285,10388.0
2017-08-08 12:00:00,250.47,250.48,250.43,250.45,11493.0,218.8936,218.9023,218.8586,218.8761,11493.0
2017-08-08 12:05:00,250.46,250.54,250.45,250.53,9240.0,218.8848,218.9547,218.8761,218.946,9240.0
2017-08-08 12:10:00,250.53,250.6,250.47,250.47,23883.0,218.946,219.0072,218.8936,218.8936,23883.0
2017-08-08 12:15:00,250.48,250.52,250.34,250.35,35235.0,218.9023,218.9373,218.7799,218.7887,35235.0
2017-08-08 12:20:00,250.33,250.41,250.33,250.39,11110.0,218.7712,218.8411,218.7712,218.8236,11110.0
2017-08-08 12:25:00,250.39,250.42,250.34,250.35,8091.0,218.8236,218.8499,218.7799,218.7887,8091.0
2017-08-08 12:30:00,250.35,250.35,250.26,250.35,7383.0,218.7887,218.7887,218.71,218.7887,7383.0
2017-08-08 12:35:00,250.36,250.4,250.21,250.21,22323.0,218.7974,218.8324,218.6663,218.6663,22323.0
2017-08-08 12:40:00,250.2,250.26,250.2,250.24,7868.0,218.6576,218.71,218.6576,218.6926,7868.0
2017-08-08 12:45:00,250.24,250.25,250.05,250.08,25299.0,218.6926,218.7013,218.5265,218.5527,25299.0
2017-08-08 12:50:00,250.09,250.13,249.99,250.02,27048.0,218.5615,218.5964,218.4741,218.5003,27048.0
2017-08-08 12:55:00,250.02,250.07,249.97,249.97,9770.0,218.5003,218.544,218.4566,218.4566,9770.0
2017-08-08 13:00:00,249.98,249.99,249.84,249.84,12906.0,218.4653,218.4741,218.343,218.343,12906.0
2017-08-08 13:05:00,249.84,249.98,249.83,249.96,13157.0,218.343,218.4653,218.3342,218.4479,13157.0
2017-08-08 13:10:00,249.96,249.99,249.94,249.96,6913.0,218.4479,218.4741,218.4304,218.4479,6913.0
2017-08-08 13:15:00,249.98,249.99,249.96,249.98,10019.0,218.4653,218.4741,218.4479,218.4653,10019.0
2017-08-08 13:20:00,249.98,250.04,249.97,250.03,10970.0,218.4653,218.5178,218.4566,218.509,10970.0
2017-08-08 13:25:00,250.02,250.03,249.72,249.77,19540.0,218.5003,218.509,218.2381,218.2818,19540.0
2017-08-08 13:30:00,249.73,249.74,249.55,249.67,24593.0,218.2469,218.2556,218.0895,218.1944,24593.0
2017-08-08 13:35:00,249.69,249.7,249.62,249.68,8343.0,218.2119,218.2206,218.1507,218.2032,8343.0
2017-08-08 13:40:00,249.71,249.83,249.71,249.78,12668.0,218.2294,218.3342,218.2294,218.2905,12668.0
2017-08-08 13:45:00,249.79,249.85,249.75,249.85,4008.0,218.2993,218.3517,218.2643,218.3517,4008.0
2017-08-08 13:50:00,249.84,249.85,249.79,249.84,9205.0,218.343,218.3517,218.2993,218.343,9205.0
2017-08-08 13:55:00,249.8,249.82,249.76,249.79,11470.0,218.308,218.3255,218.2731,218.2993,11470.0
2017-08-08 14:00:00,249.8,249.81,249.71,249.76,10694.0,218.308,218.3168,218.2294,218.2731,10694.0
2017-08-08 14:05:00,249.75,249.77,249.62,249.69,23449.0,218.2643,218.2818,218.1507,218.2119,23449.0
2017-08-08 14:10:00,249.68,249.72,249.66,249.69,15458.0,218.2032,218.2381,218.1857,218.2119,15458.0
2017-08-08 14:15:00,249.69,249.74,249.69,249.74,7459.0,218.2119,218.2556,218.2119,218.2556,7459.0
2017-08-08 14:20:00,249.73,249.81,249.72,249.78,8211.0,218.2469,218.3168,218.2381,218.2905,8211.0
2017-08-08 14:25:00,249.79,249.84,249.72,249.75,13238.0,218.2993,218.343,218.2381,218.2643,13238.0
2017-08-08 14:30:00,249.75,249.79,249.75,249.76,29751.0,218.2643,218.2993,218.2643,218.2731,29751.0
2017-08-08 14:35:00,249.78,249.79,249.71,249.72,12367.0,218.2905,218.2993,218.2294,218.2381,12367.0
2017-08-08 14:40:00,249.73,249.73,249.61,249.61,11618.0,218.2469,218.2469,218.142,218.142,11618.0
2017-08-08 14:45:00,249.63,249.66,249.57,249.58,17826.0,218.1595,218.1857,218.107,218.1158,17826.0
2017-08-08 14:50:00,249.53,249.61,249.53,249.59,14592.0,218.0721,218.142,218.0721,218.1245,14592.0
2017-08-08 14:55:00,249.57,249.59,249.43,249.47,34037.0,218.107,218.1245,217.9847,218.0196,34037.0
2017-08-08 15:00:00,249.48,249.49,249.4,249.41,7911.0,218.0284,218.0371,217.9585,217.9672,7911.0
2017-08-08 15:05:00,249.39,249.5,249.33,249.44,17438.0,217.9497,218.0458,217.8973,217.9934,17438.0
2017-08-08 15:10:00,249.44,249.46,249.39,249.45,16612.0,217.9934,218.0109,217.9497,218.0022,16612.0
2017-08-08 15:15:00,249.44,249.44,249.33,249.4,12930.0,217.9934,217.9934,217.8973,217.9585,12930.0
2017-08-08 15:20:00,249.42,249.42,249.18,249.2,38448.0,217.9759,217.9759,217.7662,217.7837,38448.0
2017-08-08 15:25:00,249.17,249.23,248.82,249.01,42440.0,217.7574,217.8099,217.4516,217.6176,42440.0
2017-08-08 15:30:00,249.03,249.03,248.61,248.78,81140.0,217.6351,217.6351,217.268,217.4166,81140.0
2017-08-08 15:35:00,248.76,248.89,248.51,248.86,41840.0,217.3991,217.5127,217.1807,217.4865,41840.0
2017-08-08 15:40:00,248.84,248.96,248.8,248.8,30535.0,217.4691,217.5739,217.4341,217.4341,30535.0
2017-08-08 15:45:00,248.8,248.98,248.8,248.9,31261.0,217.4341,217.5914,217.4341,217.5215,31261.0
2017-08-08 15:50:00,248.87,248.96,248.67,248.8,24980.0,217.4953,217.5739,217.3205,217.4341,24980.0
2017-08-08 15:55:00,248.8,249.02,248.77,248.97,86775.0,217.4341,217.6264,217.4079,217.5827,86775.0
2017-08-09 09:30:00,248.12,248.41,248.0,248.39,154680.0,216.8398,217.0933,216.735,217.0758,154680.0
2017-08-09 09:35:00,248.4,248.41,248.09,248.12,50779.0,217.0845,217.0933,216.8136,216.8398,50779.0
2017-08-09 09:40:00,248.09,248.09,247.73,247.97,66485.0,216.8136,216.8136,216.499,216.7087,66485.0
2017-08-09 09:45:00,247.98,248.19,247.85,248.17,29668.0,216.7175,216.901,216.6039,216.8835,29668.0
2017-08-09 09:50:00,248.18,248.3,248.08,248.22,38220.0,216.8923,216.9971,216.8049,216.9272,38220.0
2017-08-09 09:55:00,248.22,248.54,248.22,248.43,58228.0,216.9272,217.2069,216.9272,217.1107,58228.0
2017-08-09 10:00:00,248.43,248.45,248.07,248.08,36772.0,217.1107,217.1282,216.7961,216.8049,36772.0
2017-08-09 10:05:00,248.08,248.23,247.98,248.19,19099.0,216.8049,216.936,216.7175,216.901,19099.0
2017-08-09 10:10:00,248.2,248.31,248.06,248.06,28678.0,216.9097,217.0059,216.7874,216.7874,28678.0
2017-08-09 10:15:00,248.08,248.33,248.08,248.23,18247.0,216.8049,217.0233,216.8049,216.936,18247.0
2017-08-09 10:20:00,248.23,248.42,248.23,248.38,12072.0,216.936,217.102,216.936,217.067,12072.0
2017-08-09 10:25:00,248.34,248.35,248.24,248.31,38166.0,217.0321,217.0408,216.9447,217.0059,38166.0
2017-08-09 10:30:00,248.26,248.62,248.23,248.61,27797.0,216.9622,217.2768,216.936,217.268,27797.0
2017-08-09 10:35:00,248.64,248.67,248.41,248.54,25523.0,217.2943,217.3205,217.0933,217.2069,25523.0
2017-08-09 10:40:00,248.52,248.58,248.45,248.47,8627.0,217.1894,217.2418,217.1282,217.1457,8627.0
2017-08-09 10:45:00,248.47,248.55,248.39,248.41,19556.0,217.1457,217.2156,217.0758,217.0933,19556.0
2017-08-09 10:50:00,248.4,248.51,248.38,248.5,15058.0,217.0845,217.1807,217.067,217.1719,15058.0
2017-08-09 10:55:00,248.51,248.59,248.5,248.57,65475.0,217.1807,217.2506,217.1719,217.2331,65475.0
2017-08-09 11:00:00,248.54,248.54,248.35,248.45,5981.0,217.2069,217.2069,217.0408,217.1282,5981.0
2017-08-09 11:05:00,248.44,248.53,248.39,248.39,13053.0,217.1195,217.1981,217.0758,217.0758,13053.0
2017-08-09 11:10:00,248.38,248.39,248.2,248.24,28424.0,217.067,217.0758,216.9097,216.9447,28424.0
2017-08-09 11:15:00,248.29,248.31,248.13,248.13,15524.0,216.9884,217.0059,216.8486,216.8486,15524.0
2017-08-09 11:20:00,248.16,248.34,248.16,248.27,19993.0,216.8748,217.0321,216.8748,216.9709,19993.0
2017-08-09 11:25:00,248.27,248.3,248.18,248.22,12838.0,216.9709,216.9971,216.8923,216.9272,12838.0
2017-08-09 11:30:00,248.26,248.37,248.26,248.35,8015.0,216.9622,217.0583,216.9622,217.0408,8015.0
2017-08-09 11:35:00,248.34,248.46,248.28,248.41,6363.0,217.0321,217.137,216.9797,217.0933,6363.0
2017-08-09 11:40:00,248.42,248.46,248.4,248.41,8317.0,217.102,217.137,217.0845,217.0933,8317.0
2017-08-09 11:45:00,248.42,248.43,248.31,248.39,14118.0,217.102,217.1107,217.0059,217.0758,14118.0
2017-08-09 11:50:00,248.4,248.78,248.36,248.7,45622.0,217.0845,217.4166,217.0496,217.3467,45622.0
2017-08-09 11:55:00,248.72,248.78,248.67,248.77,26869.0,217.3642,217.4166,217.3205,217.4079,26869.0
2017-08-09 12:00:00,248.75,248.82,248.71,248.79,9036.0,217.3904,217.4516,217.3554,217.4254,9036.0
2017-08-09 12:05:00,248.73,248.76,248.64,248.65,11567.0,217.3729,217.3991,217.2943,217.303,11567.0
2017-08-09 12:10:00,248.66,248.69,248.63,248.66,6509.0,217.3117,217.338,217.2855,217.3117,6509.0
2017-08-09 12:15:00,248.65,248.75,248.64,248.7,16219.0,217.303,217.3904,217.2943,217.3467,16219.0
2017-08-09 12:20:00,248.71,248.82,248.71,248.8,10432.0,217.3554,217.4516,217.3554,217.4341,10432.0
2017-08-09 12:25:00,248.77,248.8,248.69,248.69,5423.0,217.4079,217.4341,217.338,217.338,5423.0
2017-08-09 12:30:00,248.69,248.74,248.66,248.69,10778.0,217.338,217.3817,217.3117,217.338,10778.0
2017-08-09 12:35:00,248.73,248.73,248.58,248.59,10021.0,217.3729,217.3729,217.2418,217.2506,10021.0
2017-08-09 12:40:00,248.6,248.63,248.57,248.62,4673.0,217.2593,217.2855,217.2331,217.2768,4673.0
2017-08-09 12:45:00,248.64,248.68,248.56,248.56,5331.0,217.2943,217.3292,217.2244,217.2244,5331.0
2017-08-09 12:50:00,248.58,248.59,248.55,248.57,9975.0,217.2418,217.2506,217.2156,217.2331,9975.0
2017-08-09 12:55:00,248.57,248.58,248.48,248.49,19349.0,217.2331,217.2418,217.1544,217.1632,19349.0
2017-08-09 13:00:00,248.51,248.66,248.48,248.63,22605.0,217.1807,217.3117,217.1544,217.2855,22605.0
2017-08-09 13:05:00,248.63,248.64,248.58,248.59,13515.0,217.2855,217.2943,217.2418,217.2506,13515.0
2017-08-09 13:10:00,248.63,248.63,248.56,248.56,4983.0,217.2855,217.2855,217.2244,217.2244,4983.0
2017-08-09 13:15:00,248.58,248.58,248.42,248.45,21225.0,217.2418,217.2418,217.102,217.1282,21225.0
2017-08-09 13:20:00,248.46,248.61,248.46,248.54,7366.0,217.137,217.268,217.137,217.2069,7366.0
2017-08-09 13:25:00,248.54,248.55,248.46,248.49,12918.0,217.2069,217.2156,217.137,217.1632,12918.0
2017-08-09 13:30:00,248.53,248.54,248.51,248.51,9235.0,217.1981,217.2069,217.1807,217.1807,9235.0
2017-08-09 13:35:00,248.47,248.52,248.46,248.47,7715.0,217.1457,217.1894,217.137,217.1457,7715.0
2017-08-09 13:40:00,248.47,248.66,248.46,248.55,11889.0,217.1457,217.3117,217.137,217.2156,11889.0
2017-08-09 13:45:00,248.54,248.59,248.53,248.55,7457.0,217.2069,217.2506,217.1981,217.2156,7457.0
2017-08-09 13:50:00,248.56,248.56,248.48,248.51,9470.0,217.2244,217.2244,217.1544,217.1807,9470.0
2017-08-09 13:55:00,248.5,248.51,248.39,248.46,15220.0,217.1719,217.1807,217.0758,217.137,15220.0
2017-08-09 14:00:00,248.47,248.5,248.4,248.44,5764.0,217.1457,217.1719,217.0845,217.1195,5764.0
2017-08-09 14:05:00,248.41,248.41,248.32,248.32,57938.0,217.0933,217.0933,217.0146,217.0146,57938.0
2017-08-09 14:10:00,248.33,248.34,248.25,248.26,15240.0,217.0233,217.0321,216.9534,216.9622,15240.0
2017-08-09 14:15:00,248.23,248.29,248.21,248.25,16376.0,216.936,216.9884,216.9185,216.9534,16376.0
2017-08-09 14:20:00,248.21,248.33,248.21,248.25,22164.0,216.9185,217.0233,216.9185,216.9534,22164.0
2017-08-09 14:25:00,248.24,248.3,248.21,248.29,25786.0,216.9447,216.9971,216.9185,216.9884,25786.0
2017-08-09 14:30:00,248.29,248.32,248.1,248.14,24677.0,216.9884,217.0146,216.8223,216.8573,24677.0
2017-08-09 14:35:00,248.15,248.21,248.12,248.16,55723.0,216.866,216.9185,216.8398,216.8748,55723.0
2017-08-09 14:40:00,248.18,248.21,248.16,248.2,7448.0,216.8923,216.9185,216.8748,216.9097,7448.0
2017-08-09 14:45:00,248.19,248.25,248.04,248.23,49832.0,216.901,216.9534,216.7699,216.936,49832.0
2017-08-09 14:50:00,248.21,248.27,248.17,248.26,18169.0,216.9185,216.9709,216.8835,216.9622,18169.0
2017-08-09 14:55:00,248.26,248.32,248.24,248.32,5869.0,216.9622,217.0146,216.9447,217.0146,5869.0
2017-08-09 15:00:00,248.33,248.36,248.28,248.34,6578.0,217.0233,217.0496,216.9797,217.0321,6578.0
2017-08-09 15:05:00,248.34,248.34,248.16,248.2,15994.0,217.0321,217.0321,216.8748,216.9097,15994.0
2017-08-09 15:10:00,248.21,248.35,248.2,248.3,3283.0,216.9185,217.0408,216.9097,216.9971,3283.0
2017-08-09 15:15:00,248.3,248.52,248.29,248.49,50785.0,216.9971,217.1894,216.9884,217.1632,50785.0
2017-08-09 15:20:00,248.5,248.5,248.42,248.47,14440.0,217.1719,217.1719,217.102,217.1457,14440.0
2017-08-09 15:25:00,248.52,248.56,248.44,248.47,79822.0,217.1894,217.2244,217.1195,217.1457,79822.0
2017-08-09 15:30:00,248.48,248.48,248.39,248.42,36199.0,217.1544,217.1544,217.0758,217.102,36199.0
2017-08-09 15:35:00,248.43,248.65,248.4,248.64,28159.0,217.1107,217.303,217.0845,217.2943,28159.0
2017-08-09 15:40:00,248.66,248.71,248.64,248.69,20391.0,217.3117,217.3554,217.2943,217.338,20391.0
2017-08-09 15:45:00,248.69,248.83,248.69,248.83,35148.0,217.338,217.4603,217.338,217.4603,35148.0
2017-08-09 15:50:00,248.85,248.94,248.8,248.81,34280.0,217.4778,217.5564,217.4341,217.4428,34280.0
2017-08-09 15:55:00,248.82,248.99,248.78,248.91,63477.0,217.4516,217.6001,217.4166,217.5302,63477.0
2017-08-10 09:30:00,247.95,248.1,247.78,248.05,72434.0,216.6913,216.8223,216.5427,216.7786,72434.0
2017-08-10 09:35:00,248.06,248.06,247.84,247.87,40695.0,216.7874,216.7874,216.5951,216.6213,40695.0
2017-08-10 09:40:00,247.86,247.86,247.45,247.58,108073.0,216.6126,216.6126,216.2543,216.3679,108073.0
2017-08-10 09:45:00,247.55,247.58,247.41,247.55,37829.0,216.3417,216.3679,216.2193,216.3417,37829.0
2017-08-10 09:50:00,247.54,247.76,247.53,247.72,51307.0,216.3329,216.5252,216.3242,216.4902,51307.0
2017-08-10 09:55:00,247.74,247.74,247.44,247.54,45898.0,216.5077,216.5077,216.2455,216.3329,45898.0
2017-08-10 10:00:00,247.56,247.58,247.06,247.08,88979.0,216.3504,216.3679,215.9135,215.9309,88979.0
2017-08-10 10:05:00,247.08,247.1,246.7,247.03,153898.0,215.9309,215.9484,215.5988,215.8872,153898.0
2017-08-10 10:10:00,247.01,247.06,246.87,246.99,47142.0,215.8698,215.9135,215.7474,215.8523,47142.0
2017-08-10 10:15:00,247.03,247.21,246.86,247.2,46291.0,215.8872,216.0445,215.7387,216.0358,46291.0
2017-08-10 10:20:00,247.21,247.25,247.04,247.04,38790.0,216.0445,216.0795,215.896,215.896,38790.0
2017-08-10 10:25:00,247.03,247.23,246.87,247.23,51151.0,215.8872,216.062,215.7474,216.062,51151.0
2017-08-10 10:30:00,247.26,247.37,247.11,247.28,30889.0,216.0882,216.1844,215.9572,216.1057,30889.0
2017-08-10 10:35:00,247.24,247.4,247.23,247.38,26254.0,216.0708,216.2106,216.062,216.1931,26254.0
2017-08-10 10:40:00,247.4,247.41,247.3,247.35,31931.0,216.2106,216.2193,216.1232,216.1669,31931.0
2017-08-10 10:45:00,247.39,247.41,247.31,247.31,18677.0,216.2019,216.2193,216.1319,216.1319,18677.0
2017-08-10 10:50:00,247.31,247.31,247.17,247.17,18175.0,216.1319,216.1319,216.0096,216.0096,18175.0
2017-08-10 10:55:00,247.17,247.25,247.09,247.09,28155.0,216.0096,216.0795,215.9397,215.9397,28155.0
2017-08-10 11:00:00,247.11,247.14,246.98,246.99,27975.0,215.9572,215.9834,215.8435,215.8523,27975.0
2017-08-10 11:05:00,247.02,247.22,247.02,247.22,29051.0,215.8785,216.0533,215.8785,216.0533,29051.0
2017-08-10 11:10:00,247.2,247.21,247.1,247.13,13660.0,216.0358,216.0445,215.9484,215.9746,13660.0
2017-08-10 11:15:00,247.11,247.12,246.92,246.99,39735.0,215.9572,215.9659,215.7911,215.8523,39735.0
2017-08-10 11:20:00,247.0,247.0,246.65,246.67,34188.0,215.861,215.861,215.5551,215.5726,34188.0
2017-08-10 11:25:00,246.72,246.94,246.72,246.94,28775.0,215.6163,215.8086,215.6163,215.8086,28775.0
2017-08-10 11:30:00,246.96,247.09,246.95,247.02,53353.0,215.8261,215.9397,215.8173,215.8785,53353.0
2017-08-10 11:35:00,247.02,247.08,246.88,247.05,26051.0,215.8785,215.9309,215.7561,215.9047,26051.0
2017-08-10 11:40:00,247.04,247.04,246.78,246.85,25889.0,215.896,215.896,215.6688,215.7299,25889.0
2017-08-10 11:45:00,246.78,246.84,246.68,246.7,24007.0,215.6688,215.7212,215.5814,215.5988,24007.0
2017-08-10 11:50:00,246.7,246.78,246.54,246.61,51156.0,215.5988,215.6688,215.459,215.5202,51156.0
2017-08-10 11:55:00,246.6,246.73,246.59,246.68,12336.0,215.5114,215.6251,215.5027,215.5814,12336.0
2017-08-10 12:00:00,246.7,246.7,246.49,246.54,44846.0,215.5988,215.5988,215.4153,215.459,44846.0
2017-08-10 12:05:00,246.52,246.73,246.43,246.68,17448.0,215.4415,215.6251,215.3629,215.5814,17448.0
2017-08-10 12:10:00,246.72,246.77,246.67,246.68,31191.0,215.6163,215.66,215.5726,215.5814,31191.0
2017-08-10 12:15:00,246.68,246.73,246.41,246.55,27352.0,215.5814,215.6251,215.3454,215.4678,27352.0
2017-08-10 12:20:00,246.54,246.54,246.34,246.42,15876.0,215.459,215.459,215.2842,215.3541,15876.0
2017-08-10 12:25:00,246.43,246.51,246.34,246.4,22957.0,215.3629,215.4328,215.2842,215.3367,22957.0
2017-08-10 12:30:00,246.39,246.45,246.19,246.22,32934.0,215.3279,215.3804,215.1531,215.1794,32934.0
2017-08-10 12:35:00,246.21,246.31,246.1,246.24,37890.0,215.1706,215.258,215.0745,215.1968,37890.0
2017-08-10 12:40:00,246.22,246.36,246.21,246.32,19610.0,215.1794,215.3017,215.1706,215.2667,19610.0
2017-08-10 12:45:00,246.34,246.5,246.32,246.46,24850.0,215.2842,215.4241,215.2667,215.3891,24850.0
2017-08-10 12:50:00,246.42,246.52,246.32,246.52,25712.0,215.3541,215.4415,215.2667,215.4415,25712.0
2017-08-10 12:55:00,246.5,246.56,246.43,246.54,31976.0,215.4241,215.4765,215.3629,215.459,31976.0
2017-08-10 13:00:00,246.55,246.77,246.54,246.77,57199.0,215.4678,215.66,215.459,215.66,57199.0
2017-08-10 13:05:00,246.76,246.79,246.58,246.64,92206.0,215.6513,215.6775,215.494,215.5464,92206.0
2017-08-10 13:10:00,246.63,246.67,246.52,246.54,50029.0,215.5377,215.5726,215.4415,215.459,50029.0
2017-08-10 13:15:00,246.53,246.59,246.47,246.55,69579.0,215.4503,215.5027,215.3978,215.4678,69579.0
2017-08-10 13:20:00,246.54,246.79,246.52,246.7,59834.0,215.459,215.6775,215.4415,215.5988,59834.0
2017-08-10 13:25:00,246.72,246.77,246.64,246.75,35360.0,215.6163,215.66,215.5464,215.6425,35360.0
2017-08-10 13:30:00,246.75,246.78,246.68,246.77,35977.0,215.6425,215.6688,215.5814,215.66,35977.0
2017-08-10 13:35:00,246.76,246.76,246.6,246.64,13219.0,215.6513,215.6513,215.5114,215.5464,13219.0
2017-08-10 13:40:00,246.64,246.64,246.36,246.39,65236.0,215.5464,215.5464,215.3017,215.3279,65236.0
2017-08-10 13:45:00,246.39,246.47,246.37,246.42,52129.0,215.3279,215.3978,215.3104,215.3541,52129.0
2017-08-10 13:50:00,246.42,246.46,246.34,246.38,41633.0,215.3541,215.3891,215.2842,215.3192,41633.0
2017-08-10 13:55:00,246.37,246.48,246.27,246.45,62980.0,215.3104,215.4066,215.223,215.3804,62980.0
2017-08-10 14:00:00,246.45,246.46,246.27,246.34,48855.0,215.3804,215.3891,215.223,215.2842,48855.0
2017-08-10 14:05:00,246.36,246.44,246.25,246.38,114371.0,215.3017,215.3716,215.2056,215.3192,114371.0
2017-08-10 14:10:00,246.39,246.59,246.37,246.57,53719.0,215.3279,215.5027,215.3104,215.4852,53719.0
2017-08-10 14:15:00,246.57,246.81,246.56,246.81,43375.0,215.4852,215.695,215.4765,215.695,43375.0
2017-08-10 14:20:00,246.81,246.92,246.73,246.79,53516.0,215.695,215.7911,215.6251,215.6775,53516.0
2017-08-10 14:25:00,246.79,246.82,246.68,246.73,20431.0,215.6775,215.7037,215.5814,215.6251,20431.0
2017-08-10 14:30:00,246.75,247.14,246.75,246.98,70782.0,215.6425,215.9834,215.6425,215.8435,70782.0
2017-08-10 14:35:00,246.98,246.98,246.66,246.68,58434.0,215.8435,215.8435,215.5639,215.5814,58434.0
2017-08-10 14:40:00,246.7,246.77,246.6,246.72,37217.0,215.5988,215.66,215.5114,215.6163,37217.0
2017-08-10 14:45:00,246.71,246.89,246.62,246.85,32991.0,215.6076,215.7649,215.5289,215.7299,32991.0
2017-08-10 14:50:00,246.85,246.88,246.68,246.69,24645.0,215.7299,215.7561,215.5814,215.5901,24645.0
2017-08-10 14:55:00,246.7,246.75,246.55,246.66,30287.0,215.5988,215.6425,215.4678,215.5639,30287.0
2017-08-10 15:00:00,246.65,246.77,246.51,246.56,42148.0,215.5551,215.66,215.4328,215.4765,42148.0
2017-08-10 15:05:00,246.57,246.58,246.45,246.48,27343.0,215.4852,215.494,215.3804,215.4066,27343.0
2017-08-10 15:10:00,246.46,246.46,246.15,246.18,38618.0,215.3891,215.3891,215.1182,215.1444,38618.0
2017-08-10 15:15:00,246.15,246.15,245.88,246.02,86187.0,215.1182,215.1182,214.8822,215.0046,86187.0
2017-08-10 15:20:00,246.05,246.06,245.78,245.95,34135.0,215.0308,215.0395,214.7948,214.9434,34135.0
2017-08-10 15:25:00,245.97,246.03,245.82,245.99,32958.0,214.9609,215.0133,214.8298,214.9783,32958.0
2017-08-10 15:30:00,246.01,246.09,245.74,245.77,72224.0,214.9958,215.0657,214.7599,214.7861,72224.0
2017-08-10 15:35:00,245.76,245.9,245.61,245.63,65793.0,214.7773,214.8997,214.6463,214.6637,65793.0
2017-08-10 15:40:00,245.62,245.83,245.57,245.71,100495.0,214.655,214.8385,214.6113,214.7336,100495.0
2017-08-10 15:45:00,245.71,245.71,245.37,245.4,98706.0,214.7336,214.7336,214.4365,214.4627,98706.0
2017-08-10 15:50:00,245.4,245.6,245.38,245.6,98741.0,214.4627,214.6375,214.4453,214.6375,98741.0
2017-08-10 15:55:00,245.58,245.67,245.35,245.44,222699.0,214.62,214.6987,214.419,214.4977,222699.0
2017-08-11 09:30:00,245.68,246.0,245.59,245.99,132864.0,214.7074,214.9871,214.6288,214.9783,132864.0
2017-08-11 09:35:00,245.97,246.02,245.61,245.62,53334.0,214.9609,215.0046,214.6463,214.655,53334.0
2017-08-11 09:40:00,245.64,245.75,245.51,245.71,33552.0,214.6725,214.7686,214.5589,214.7336,33552.0
2017-08-11 09:45:00,245.72,245.74,245.39,245.49,68353.0,214.7424,214.7599,214.454,214.5414,68353.0
2017-08-11 09:50:00,245.59,245.85,245.56,245.79,42615.0,214.6288,214.856,214.6026,214.8036,42615.0
2017-08-11 09:55:00,245.8,245.85,245.63,245.8,22195.0,214.8123,214.856,214.6637,214.8123,22195.0
2017-08-11 10:00:00,245.79,245.86,245.69,245.82,97738.0,214.8036,214.8647,214.7162,214.8298,97738.0
2017-08-11 10:05:00,245.86,246.27,245.86,246.16,102542.0,214.8647,215.223,214.8647,215.1269,102542.0
2017-08-11 10:10:00,246.2,246.34,246.15,246.15,31563.0,215.1619,215.2842,215.1182,215.1182,31563.0
2017-08-11 10:15:00,246.16,246.19,246.11,246.12,20263.0,215.1269,215.1531,215.0832,215.092,20263.0
2017-08-11 10:20:00,246.07,246.23,246.05,246.12,28058.0,215.0483,215.1881,215.0308,215.092,28058.0
2017-08-11 10:25:00,246.14,246.16,246.05,246.06,8241.0,215.1094,215.1269,215.0308,215.0395,8241.0
2017-08-11 10:30:00,246.1,246.19,245.94,246.19,42026.0,215.0745,215.1531,214.9347,215.1531,42026.0
2017-08-11 10:35:00,246.19,246.28,246.16,246.19,32325.0,215.1531,215.2318,215.1269,215.1531,32325.0
2017-08-11 10:40:00,246.19,246.43,246.18,246.32,42240.0,215.1531,215.3629,215.1444,215.2667,42240.0
2017-08-11 10:45:00,246.32,246.44,246.31,246.35,15138.0,215.2667,215.3716,215.258,215.293,15138.0
2017-08-11 10:50:00,246.29,246.35,246.28,246.28,8495.0,215.2405,215.293,215.2318,215.2318,8495.0
2017-08-11 10:55:00,246.29,246.34,246.24,246.27,13744.0,215.2405,215.2842,215.1968,215.223,13744.0
2017-08-11 11:00:00,246.26,246.27,246.11,246.16,13542.0,215.2143,215.223,215.0832,215.1269,13542.0
2017-08-11 11:05:00,246.18,246.21,246.14,246.15,7445.0,215.1444,215.1706,215.1094,215.1182,7445.0
2017-08-11 11:10:00,246.15,246.25,246.14,246.23,17103.0,215.1182,215.2056,215.1094,215.1881,17103.0
2017-08-11 11:15:00,246.22,246.23,246.02,246.02,14444.0,215.1794,215.1881,215.0046,215.0046,14444.0
2017-08-11 11:20:00,246.0,246.01,245.75,245.9,31442.0,214.9871,214.9958,214.7686,214.8997,31442.0
2017-08-11 11:25:00,245.9,245.98,245.67,245.7,43673.0,214.8997,214.9696,214.6987,214.7249,43673.0
2017-08-11 11:30:00,245.76,245.89,245.75,245.88,40150.0,214.7773,214.891,214.7686,214.8822,40150.0
2017-08-11 11:35:00,245.89,246.03,245.89,245.99,9788.0,214.891,215.0133,214.891,214.9783,9788.0
2017-08-11 11:40:00,246.0,246.01,245.91,246.01,5758.0,214.9871,214.9958,214.9084,214.9958,5758.0
2017-08-11 11:45:00,246.02,246.16,246.01,246.05,61680.0,215.0046,215.1269,214.9958,215.0308,61680.0
2017-08-11 11:50:00,246.03,246.11,245.91,245.99,9607.0,215.0133,215.0832,214.9084,214.9783,9607.0
2017-08-11 11:55:00,246.0,246.0,245.85,245.9,18182.0,214.9871,214.9871,214.856,214.8997,18182.0
2017-08-11 12:00:00,245.92,245.93,245.83,245.9,13335.0,214.9172,214.9259,214.8385,214.8997,13335.0
2017-08-11 12:05:00,245.88,246.05,245.87,246.01,12114.0,214.8822,215.0308,214.8735,214.9958,12114.0
2017-08-11 12:10:00,246.04,246.14,246.04,246.05,18938.0,215.022,215.1094,215.022,215.0308,18938.0
2017-08-11 12:15:00,246.03,246.08,246.0,246.06,7790.0,215.0133,215.057,214.9871,215.0395,7790.0
2017-08-11 12:20:00,246.1,246.16,246.05,246.06,9659.0,215.0745,215.1269,215.0308,215.0395,9659.0
2017-08-11 12:25:00,246.05,246.05,245.95,245.96,13609.0,215.0308,215.0308,214.9434,214.9521,13609.0
2017-08-11 12:30:00,245.98,246.02,245.89,245.99,13202.0,214.9696,215.0046,214.891,214.9783,13202.0
2017-08-11 12:35:00,245.99,246.06,245.98,246.06,12130.0,214.9783,215.0395,214.9696,215.0395,12130.0
2017-08-11 12:40:00,246.06,246.15,246.05,246.12,11092.0,215.0395,215.1182,215.0308,215.092,11092.0
2017-08-11 12:45:00,246.11,246.18,246.05,246.06,9350.0,215.0832,215.1444,215.0308,215.0395,9350.0
2017-08-11 12:50:00,246.08,246.08,246.03,246.06,8116.0,215.057,215.057,215.0133,215.0395,8116.0
2017-08-11 12:55:00,246.03,246.07,246.0,246.0,5356.0,215.0133,215.0483,214.9871,214.9871,5356.0
2017-08-11 13:00:00,246.01,246.12,245.97,246.09,13308.0,214.9958,215.092,214.9609,215.0657,13308.0
2017-08-11 13:05:00,246.09,246.19,246.08,246.18,7078.0,215.0657,215.1531,215.057,215.1444,7078.0
2017-08-11 13:10:00,246.2,246.2,246.12,246.13,6158.0,215.1619,215.1619,215.092,215.1007,6158.0
2017-08-11 13:15:00,246.12,246.18,246.09,246.15,11199.0,215.092,215.1444,215.0657,215.1182,11199.0
2017-08-11 13:20:00,246.15,246.16,245.98,245.99,13167.0,215.1182,215.1269,214.9696,214.9783,13167.0
2017-08-11 13:25:00,245.98,246.14,245.98,245.99,9712.0,214.9696,215.1094,214.9696,214.9783,9712.0
2017-08-11 13:30:00,246.03,246.15,246.02,246.07,8737.0,215.0133,215.1182,215.0046,215.0483,8737.0
2017-08-11 13:35:00,246.04,246.07,245.97,245.98,11568.0,215.022,215.0483,214.9609,214.9696,11568.0
2017-08-11 13:40:00,246.0,246.02,245.9,246.0,25355.0,214.9871,215.0046,214.8997,214.9871,25355.0
2017-08-11 13:45:00,245.99,246.08,245.98,246.06,11157.0,214.9783,215.057,214.9696,215.0395,11157.0
2017-08-11 13:50:00,246.06,246.07,246.0,246.06,10698.0,215.0395,215.0483,214.9871,215.0395,10698.0
2017-08-11 13:55:00,246.06,246.12,246.05,246.07,9724.0,215.0395,215.092,215.0308,215.0483,9724.0
2017-08-11 14:00:00,246.07,246.13,246.06,246.1,8395.0,215.0483,215.1007,215.0395,215.0745,8395.0
2017-08-11 14:05:00,246.11,246.12,246.06,246.12,9040.0,215.0832,215.092,215.0395,215.092,9040.0
2017-08-11 14:10:00,246.13,246.25,246.12,246.23,9768.0,215.1007,215.2056,215.092,215.1881,9768.0
2017-08-11 14:15:00,246.25,246.33,246.19,246.21,20667.0,215.2056,215.2755,215.1531,215.1706,20667.0
2017-08-11 14:20:00,246.2,246.25,246.17,246.17,8323.0,215.1619,215.2056,215.1357,215.1357,8323.0
2017-08-11 14:25:00,246.16,246.17,246.1,246.11,24516.0,215.1269,215.1357,215.0745,215.0832,24516.0
2017-08-11 14:30:00,246.11,246.14,245.94,245.94,30517.0,215.0832,215.1094,214.9347,214.9347,30517.0
2017-08-11 14:35:00,245.92,245.92,245.64,245.75,301128.0,214.9172,214.9172,214.6725,214.7686,301128.0
2017-08-11 14:40:00,245.75,245.94,245.75,245.86,26337.0,214.7686,214.9347,214.7686,214.8647,26337.0
2017-08-11 14:45:00,245.93,245.94,245.81,245.82,11516.0,214.9259,214.9347,214.821,214.8298,11516.0
2017-08-11 14:50:00,245.83,245.94,245.64,245.65,18695.0,214.8385,214.9347,214.6725,214.6812,18695.0
2017-08-11 14:55:00,245.68,245.8,245.52,245.58,35833.0,214.7074,214.8123,214.5676,214.62,35833.0
2017-08-11 15:00:00,245.6,245.77,245.6,245.71,36236.0,214.6375,214.7861,214.6375,214.7336,36236.0
2017-08-11 15:05:00,245.75,245.76,245.65,245.67,246028.0,214.7686,214.7773,214.6812,214.6987,246028.0
2017-08-11 15:10:00,245.67,245.73,245.59,245.59,21134.0,214.6987,214.7511,214.6288,214.6288,21134.0
2017-08-11 15:15:00,245.6,245.65,245.42,245.46,33226.0,214.6375,214.6812,214.4802,214.5152,33226.0
2017-08-11 15:20:00,245.47,245.65,245.47,245.63,82092.0,214.5239,214.6812,214.5239,214.6637,82092.0
2017-08-11 15:25:00,245.65,245.8,245.65,245.68,37003.0,214.6812,214.8123,214.6812,214.7074,37003.0
2017-08-11 15:30:00,245.67,245.72,245.55,245.66,32437.0,214.6987,214.7424,214.5938,214.69,32437.0
2017-08-11 15:35:00,245.64,245.87,245.58,245.87,30384.0,214.6725,214.8735,214.62,214.8735,30384.0
2017-08-11 15:40:00,245.86,245.86,245.76,245.78,19400.0,214.8647,214.8647,214.7773,214.7948,19400.0
2017-08-11 15:45:00,245.79,246.04,245.79,246.0,34633.0,214.8036,215.022,214.8036,214.9871,34633.0
2017-08-11 15:50:00,246.01,246.02,245.93,245.98,30434.0,214.9958,215.0046,214.9259,214.9696,30434.0
2017-08-11 15:55:00,245.97,245.98,245.65,245.73,318172.0,214.9609,214.9696,214.6812,214.7511,318172.0
2017-08-14 09:30:00,247.25,247.62,247.24,247.57,106191.0,216.0795,216.4029,216.0708,216.3592,106191.0
2017-08-14 09:35:00,247.55,247.72,247.55,247.71,120956.0,216.3417,216.4902,216.3417,216.4815,120956.0
2017-08-14 09:40:00,247.7,247.76,247.62,247.73,34843.0,216.4728,216.5252,216.4029,216.499,34843.0
2017-08-14 09:45:00,247.73,247.84,247.7,247.78,34191.0,216.499,216.5951,216.4728,216.5427,34191.0
2017-08-14 09:50:00,247.78,247.86,247.65,247.78,16976.0,216.5427,216.6126,216.4291,216.5427,16976.0
2017-08-14 09:55:00,247.78,247.9,247.78,247.84,17165.0,216.5427,216.6476,216.5427,216.5951,17165.0
2017-08-14 10:00:00,247.86,248.02,247.85,247.98,41361.0,216.6126,216.7524,216.6039,216.7175,41361.0
2017-08-14 10:05:00,248.0,248.0,247.89,247.89,7239.0,216.735,216.735,216.6388,216.6388,7239.0
2017-08-14 10:10:00,247.89,247.94,247.84,247.86,9008.0,216.6388,216.6825,216.5951,216.6126,9008.0
2017-08-14 10:15:00,247.84,247.97,247.84,247.93,7530.0,216.5951,216.7087,216.5951,216.6738,7530.0
2017-08-14 10:20:00,247.94,248.03,247.9,248.01,20898.0,216.6825,216.7612,216.6476,216.7437,20898.0
2017-08-14 10:25:00,248.03,248.03,247.93,247.94,54660.0,216.7612,216.7612,216.6738,216.6825,54660.0
2017-08-14 10:30:00,247.96,248.07,247.95,248.06,53918.0,216.7,216.7961,216.6913,216.7874,53918.0
2017-08-14 10:35:00,248.08,248.16,248.02,248.11,21146.0,216.8049,216.8748,216.7524,216.8311,21146.0
2017-08-14 10:40:00,248.13,248.2,248.12,248.17,13692.0,216.8486,216.9097,216.8398,216.8835,13692.0
2017-08-14 10:45:00,248.19,248.33,248.17,248.31,25092.0,216.901,217.0233,216.8835,217.0059,25092.0
2017-08-14 10:50:00,248.32,248.45,248.32,248.32,30504.0,217.0146,217.1282,217.0146,217.0146,30504.0
2017-08-14 10:55:00,248.32,248.36,248.29,248.31,15422.0,217.0146,217.0496,216.9884,217.0059,15422.0
2017-08-14 11:00:00,248.3,248.3,248.24,248.24,12516.0,216.9971,216.9971,216.9447,216.9447,12516.0
2017-08-14 11:05:00,248.24,248.29,248.24,248.28,8595.0,216.9447,216.9884,216.9447,216.9797,8595.0
2017-08-14 11:10:00,248.3,248.33,248.23,248.26,3225.0,216.9971,217.0233,216.936,216.9622,3225.0
2017-08-14 11:15:00,248.25,248.27,248.15,248.17,13304.0,216.9534,216.9709,216.866,216.8835,13304.0
2017-08-14 11:20:00,248.16,248.21,248.13,248.21,16957.0,216.8748,216.9185,216.8486,216.9185,16957.0
2017-08-14 11:25:00,248.21,248.28,248.18,248.28,4552.0,216.9185,216.9797,216.8923,216.9797,4552.0
2017-08-14 11:30:00,248.28,248.34,248.26,248.27,18904.0,216.9797,217.0321,216.9622,216.9709,18904.0
2017-08-14 11:35:00,248.26,248.26,248.19,248.2,22286.0,216.9622,216.9622,216.901,216.9097,22286.0
2017-08-14 11:40:00,248.21,248.28,248.21,248.26,6759.0,216.9185,216.9797,216.9185,216.9622,6759.0
2017-08-14 11:45:00,248.27,248.37,248.27,248.33,11053.0,216.9709,217.0583,216.9709,217.0233,11053.0
2017-08-14 11:50:00,248.31,248.36,248.26,248.27,182445.0,217.0059,217.0496,216.9622,216.9709,182445.0
2017-08-14 11:55:00,248.28,248.3,248.24,248.29,12120.0,216.9797,216.9971,216.9447,216.9884,12120.0
2017-08-14 12:00:00,248.29,248.4,248.29,248.39,13978.0,216.9884,217.0845,216.9884,217.0758,13978.0
2017-08-14 12:05:00,248.38,248.41,248.34,248.35,3768.0,217.067,217.0933,217.0321,217.0408,3768.0
2017-08-14 12:10:00,248.34,248.36,248.32,248.32,5783.0,217.0321,217.0496,217.0146,217.0146,5783.0
2017-08-14 12:15:00,248.32,248.34,248.24,248.29,12289.0,217.0146,217.0321,216.9447,216.9884,12289.0
2017-08-14 12:20:00,248.28,248.33,248.28,248.33,15715.0,216.9797,217.0233,216.9797,217.0233,15715.0
2017-08-14 12:25:00,248.31,248.33,248.2,248.2,17025.0,217.0059,217.0233,216.9097,216.9097,17025.0
2017-08-14 12:30:00,248.2,248.22,248.14,248.21,10791.0,216.9097,216.9272,216.8573,216.9185,10791.0
2017-08-14 12:35:00,248.18,248.18,248.11,248.15,15317.0,216.8923,216.8923,216.8311,216.866,15317.0
2017-08-14 12:40:00,248.14,248.21,248.12,248.19,8843.0,216.8573,216.9185,216.8398,216.901,8843.0
2017-08-14 12:45:00,248.2,248.24,248.17,248.24,6878.0,216.9097,216.9447,216.8835,216.9447,6878.0
2017-08-14 12:50:00,248.26,248.27,248.22,248.25,9150.0,216.9622,216.9709,216.9272,216.9534,9150.0
2017-08-14 12:55:00,248.25,248.26,248.18,248.19,4171.0,216.9534,216.9622,216.8923,216.901,4171.0
2017-08-14 13:00:00,248.23,248.27,248.22,248.22,15207.0,216.936,216.9709,216.9272,216.9272,15207.0
2017-08-14 13:05:00,248.22,248.35,248.22,248.33,8546.0,216.9272,217.0408,216.9272,217.0233,8546.0
2017-08-14 13:10:00,248.33,248.34,248.28,248.3,216792.0,217.0233,217.0321,216.9797,216.9971,216792.0
2017-08-14 13:15:00,248.31,248.36,248.24,248.25,16142.0,217.0059,217.0496,216.9447,216.9534,16142.0
2017-08-14 13:20:00,248.24,248.27,248.21,248.21,5296.0,216.9447,216.9709,216.9185,216.9185,5296.0
2017-08-14 13:25:00,248.22,248.27,248.21,248.26,24131.0,216.9272,216.9709,216.9185,216.9622,24131.0
2017-08-14 13:30:00,248.25,248.27,248.22,248.23,7295.0,216.9534,216.9709,216.9272,216.936,7295.0
2017-08-14 13:35:00,248.23,248.29,248.21,248.28,6885.0,216.936,216.9884,216.9185,216.9797,6885.0
2017-08-14 13:40:00,248.27,248.27,248.2,248.21,4381.0,216.9709,216.9709,216.9097,216.9185,4381.0
2017-08-14 13:45:00,248.22,248.24,248.14,248.16,18763.0,216.9272,216.9447,216.8573,216.8748,18763.0
2017-08-14 13:50:00,248.16,248.2,248.14,248.2,14699.0,216.8748,216.9097,216.8573,216.9097,14699.0
2017-08-14 13:55:00,248.22,248.29,248.21,248.27,5973.0,216.9272,216.9884,216.9185,216.9709,5973.0
2017-08-14 14:00:00,248.29,248.32,248.25,248.26,7758.0,216.9884,217.0146,216.9534,216.9622,7758.0
2017-08-14 14:05:00,248.26,248.34,248.26,248.26,8738.0,216.9622,217.0321,216.9622,216.9622,8738.0
2017-08-14 14:10:00,248.24,248.29,248.21,248.21,5977.0,216.9447,216.9884,216.9185,216.9185,5977.0
2017-08-14 14:15:00,248.2,248.2,248.1,248.19,11763.0,216.9097,216.9097,216.8223,216.901,11763.0
2017-08-14 14:20:00,248.23,248.3,248.18,248.28,11252.0,216.936,216.9971,216.8923,216.9797,11252.0
2017-08-14 14:25:00,248.27,248.27,248.21,248.21,8736.0,216.9709,216.9709,216.9185,216.9185,8736.0
2017-08-14 14:30:00,248.22,248.29,248.21,248.27,19742.0,216.9272,216.9884,216.9185,216.9709,19742.0
2017-08-14 14:35:00,248.26,248.31,248.23,248.28,22753.0,216.9622,217.0059,216.936,216.9797,22753.0
2017-08-14 14:40:00,248.29,248.33,248.27,248.3,18028.0,216.9884,217.0233,216.9709,216.9971,18028.0
2017-08-14 14:45:00,248.3,248.3,248.06,248.07,47703.0,216.9971,216.9971,216.7874,216.7961,47703.0
2017-08-14 14:50:00,248.06,248.06,247.91,247.98,24930.0,216.7874,216.7874,216.6563,216.7175,24930.0
2017-08-14 14:55:00,247.98,248.11,247.97,248.03,14364.0,216.7175,216.8311,216.7087,216.7612,14364.0
2017-08-14 15:00:00,248.03,248.08,247.94,247.95,4980.0,216.7612,216.8049,216.6825,216.6913,4980.0
2017-08-14 15:05:00,247.97,248.06,247.96,248.06,5743.0,216.7087,216.7874,216.7,216.7874,5743.0
2017-08-14 15:10:00,248.05,248.12,248.04,248.1,9272.0,216.7786,216.8398,216.7699,216.8223,9272.0
2017-08-14 15:15:00,248.12,248.2,248.05,248.18,25457.0,216.8398,216.9097,216.7786,216.8923,25457.0
2017-08-14 15:20:00,248.18,248.27,248.16,248.26,22022.0,216.8923,216.9709,216.8748,216.9622,22022.0
2017-08-14 15:25:00,248.26,248.36,248.23,248.35,42657.0,216.9622,217.0496,216.936,217.0408,42657.0
2017-08-14 15:30:00,248.35,248.36,248.26,248.31,63827.0,217.0408,217.0496,216.9622,217.0059,63827.0
2017-08-14 15:35:00,248.31,248.31,248.2,248.2,17500.0,217.0059,217.0059,216.9097,216.9097,17500.0
2017-08-14 15:40:00,248.2,248.27,248.15,248.16,32244.0,216.9097,216.9709,216.866,216.8748,32244.0
2017-08-14 15:45:00,248.15,248.28,248.12,248.21,34755.0,216.866,216.9797,216.8398,216.9185,34755.0
2017-08-14 15:50:00,248.21,248.41,248.21,248.33,61035.0,216.9185,217.0933,216.9185,217.0233,61035.0
2017-08-14 15:55:00,248.32,248.42,248.12,248.17,218886.0,217.0146,217.102,216.8398,216.8835,218886.0
2017-08-15 09:30:00,248.67,248.67,248.37,248.56,132626.0,217.3205,217.3205,217.0583,217.2244,132626.0
2017-08-15 09:35:00,248.55,248.55,248.37,248.51,20793.0,217.2156,217.2156,217.0583,217.1807,20793.0
2017-08-15 09:40:00,248.53,248.53,248.23,248.26,35889.0,217.1981,217.1981,216.936,216.9622,35889.0
2017-08-15 09:45:00,248.27,248.3,248.08,248.2,32316.0,216.9709,216.9971,216.8049,216.9097,32316.0
2017-08-15 09:50:00,248.19,248.29,248.15,248.27,12896.0,216.901,216.9884,216.866,216.9709,12896.0
2017-08-15 09:55:00,248.31,248.44,248.31,248.44,8695.0,217.0059,217.1195,217.0059,217.1195,8695.0
2017-08-15 10:00:00,248.43,248.47,248.31,248.32,23559.0,217.1107,217.1457,217.0059,217.0146,23559.0
2017-08-15 10:05:00,248.3,248.33,248.2,248.2,18137.0,216.9971,217.0233,216.9097,216.9097,18137.0
2017-08-15 10:10:00,248.22,248.22,247.96,248.04,33075.0,216.9272,216.9272,216.7,216.7699,33075.0
2017-08-15 10:15:00,248.05,248.13,247.91,248.11,23329.0,216.7786,216.8486,216.6563,216.8311,23329.0
2017-08-15 10:20:00,248.12,248.12,247.99,248.0,10110.0,216.8398,216.8398,216.7262,216.735,10110.0
2017-08-15 10:25:00,247.99,248.15,247.99,248.13,65445.0,216.7262,216.866,216.7262,216.8486,65445.0
2017-08-15 10:30:00,248.06,248.06,247.83,247.94,32224.0,216.7874,216.7874,216.5864,216.6825,32224.0
2017-08-15 10:35:00,247.92,248.15,247.9,248.15,12330.0,216.665,216.866,216.6476,216.866,12330.0
2017-08-15 10:40:00,248.13,248.21,248.09,248.18,13739.0,216.8486,216.9185,216.8136,216.8923,13739.0
2017-08-15 10:45:00,248.18,248.22,248.13,248.14,8541.0,216.8923,216.9272,216.8486,216.8573,8541.0
2017-08-15 10:50:00,248.14,248.25,248.11,248.14,25065.0,216.8573,216.9534,216.8311,216.8573,25065.0
2017-08-15 10:55:00,248.18,248.24,248.13,248.13,12023.0,216.8923,216.9447,216.8486,216.8486,12023.0
2017-08-15 11:00:00,248.11,248.21,248.11,248.11,34747.0,216.8311,216.9185,216.8311,216.8311,34747.0
2017-08-15 11:05:00,248.13,248.2,248.05,248.18,18189.0,216.8486,216.9097,216.7786,216.8923,18189.0
2017-08-15 11:10:00,248.19,248.23,248.16,248.2,5179.0,216.901,216.936,216.8748,216.9097,5179.0
2017-08-15 11:15:00,248.21,248.22,248.16,248.2,20042.0,216.9185,216.9272,216.8748,216.9097,20042.0
2017-08-15 11:20:00,248.21,248.33,248.18,248.19,13452.0,216.9185,217.0233,216.8923,216.901,13452.0
2017-08-15 11:25:00,248.17,248.25,248.13,248.24,13690.0,216.8835,216.9534,216.8486,216.9447,13690.0
2017-08-15 11:30:00,248.26,248.3,248.21,248.29,5154.0,216.9622,216.9971,216.9185,216.9884,5154.0
2017-08-15 11:35:00,248.33,248.34,248.24,248.26,7209.0,217.0233,217.0321,216.9447,216.9622,7209.0
2017-08-15 11:40:00,248.28,248.33,248.23,248.23,12444.0,216.9797,217.0233,216.936,216.936,12444.0
2017-08-15 11:45:00,248.22,248.23,248.13,248.15,22091.0,216.9272,216.936,216.8486,216.866,22091.0
2017-08-15 11:50:00,248.16,248.16,248.05,248.06,9279.0,216.8748,216.8748,216.7786,216.7874,9279.0
2017-08-15 11:55:00,248.05,248.1,248.03,248.06,6483.0,216.7786,216.8223,216.7612,216.7874,6483.0
2017-08-15 12:00:00,248.04,248.18,248.03,248.13,6801.0,216.7699,216.8923,216.7612,216.8486,6801.0
2017-08-15 12:05:00,248.13,248.16,248.1,248.16,5543.0,216.8486,216.8748,216.8223,216.8748,5543.0
2017-08-15 12:10:00,248.15,248.18,248.11,248.17,17715.0,216.866,216.8923,216.8311,216.8835,17715.0
2017-08-15 12:15:00,248.17,248.27,248.15,248.23,6491.0,216.8835,216.9709,216.866,216.936,6491.0
2017-08-15 12:20:00,248.25,248.28,248.24,248.26,4976.0,216.9534,216.9797,216.9447,216.9622,4976.0
2017-08-15 12:25:00,248.27,248.3,248.25,248.28,4409.0,216.9709,216.9971,216.9534,216.9797,4409.0
2017-08-15 12:30:00,248.25,248.25,248.2,248.23,5528.0,216.9534,216.9534,216.9097,216.936,5528.0
2017-08-15 12:35:00,248.24,248.29,248.22,248.24,31575.0,216.9447,216.9884,216.9272,216.9447,31575.0
2017-08-15 12:40:00,248.23,248.3,248.23,248.29,13742.0,216.936,216.9971,216.936,216.9884,13742.0
2017-08-15 12:45:00,248.29,248.32,248.27,248.31,9183.0,216.9884,217.0146,216.9709,217.0059,9183.0
2017-08-15 12:50:00,248.31,248.32,248.27,248.27,13661.0,217.0059,217.0146,216.9709,216.9709,13661.0
2017-08-15 12:55:00,248.26,248.26,248.19,248.19,9422.0,216.9622,216.9622,216.901,216.901,9422.0
2017-08-15 13:00:00,248.19,248.19,247.92,247.94,19151.0,216.901,216.901,216.665,216.6825,19151.0
2017-08-15 13:05:00,247.94,248.03,247.9,248.02,19028.0,216.6825,216.7612,216.6476,216.7524,19028.0
2017-08-15 13:10:00,248.07,248.1,248.04,248.09,6804.0,216.7961,216.8223,216.7699,216.8136,6804.0
2017-08-15 13:15:00,248.08,248.13,248.05,248.11,5762.0,216.8049,216.8486,216.7786,216.8311,5762.0
2017-08-15 13:20:00,248.11,248.15,248.07,248.07,7250.0,216.8311,216.866,216.7961,216.7961,7250.0
2017-08-15 13:25:00,248.06,248.08,247.96,248.05,7456.0,216.7874,216.8049,216.7,216.7786,7456.0
2017-08-15 13:30:00,248.06,248.17,248.05,248.06,98538.0,216.7874,216.8835,216.7786,216.7874,98538.0
2017-08-15 13:35:00,248.07,248.09,248.04,248.08,8016.0,216.7961,216.8136,216.7699,216.8049,8016.0
2017-08-15 13:40:00,248.09,248.13,248.02,248.03,6760.0,216.8136,216.8486,216.7524,216.7612,6760.0
2017-08-15 13:45:00,248.04,248.09,247.98,248.09,17253.0,216.7699,216.8136,216.7175,216.8136,17253.0
2017-08-15 13:50:00,248.12,248.12,248.07,248.08,5890.0,216.8398,216.8398,216.7961,216.8049,5890.0
2017-08-15 13:55:00,248.06,248.1,248.02,248.07,5121.0,216.7874,216.8223,216.7524,216.7961,5121.0
2017-08-15 14:00:00,248.08,248.19,248.05,248.18,19815.0,216.8049,216.901,216.7786,216.8923,19815.0
2017-08-15 14:05:00,248.17,248.23,248.11,248.22,5629.0,216.8835,216.936,216.8311,216.9272,5629.0
2017-08-15 14:10:00,248.24,248.27,248.2,248.23,20818.0,216.9447,216.9709,216.9097,216.936,20818.0
2017-08-15 14:15:00,248.2,248.24,248.17,248.23,11455.0,216.9097,216.9447,216.8835,216.936,11455.0
2017-08-15 14:20:00,248.24,248.27,248.21,248.25,18254.0,216.9447,216.9709,216.9185,216.9534,18254.0
2017-08-15 14:25:00,248.24,248.36,248.24,248.35,5457.0,216.9447,217.0496,216.9447,217.0408,5457.0
2017-08-15 14:30:00,248.34,248.34,248.28,248.29,6124.0,217.0321,217.0321,216.9797,216.9884,6124.0
2017-08-15 14:35:00,248.3,248.37,248.28,248.33,18758.0,216.9971,217.0583,216.9797,217.0233,18758.0
2017-08-15 14:40:00,248.34,248.34,248.25,248.29,6627.0,217.0321,217.0321,216.9534,216.9884,6627.0
2017-08-15 14:45:00,248.3,248.3,248.19,248.24,7371.0,216.9971,216.9971,216.901,216.9447,7371.0
2017-08-15 14:50:00,248.27,248.29,248.25,248.26,3819.0,216.9709,216.9884,216.9534,216.9622,3819.0
2017-08-15 14:55:00,248.26,248.32,248.22,248.31,6718.0,216.9622,217.0146,216.9272,217.0059,6718.0
2017-08-15 15:00:00,248.3,248.35,248.3,248.33,22814.0,216.9971,217.0408,216.9971,217.0233,22814.0
2017-08-15 15:05:00,248.32,248.44,248.32,248.41,23574.0,217.0146,217.1195,217.0146,217.0933,23574.0
2017-08-15 15:10:00,248.4,248.49,248.36,248.49,21356.0,217.0845,217.1632,217.0496,217.1632,21356.0
2017-08-15 15:15:00,248.49,248.52,248.42,248.46,25403.0,217.1632,217.1894,217.102,217.137,25403.0
2017-08-15 15:20:00,248.48,248.5,248.44,248.46,11858.0,217.1544,217.1719,217.1195,217.137,11858.0
2017-08-15 15:25:00,248.47,248.49,248.38,248.39,10082.0,217.1457,217.1632,217.067,217.0758,10082.0
2017-08-15 15:30:00,248.38,248.44,248.37,248.39,7746.0,217.067,217.1195,217.0583,217.0758,7746.0
2017-08-15 15:35:00,248.41,248.47,248.37,248.46,16933.0,217.0933,217.1457,217.0583,217.137,16933.0
2017-08-15 15:40:00,248.47,248.51,248.44,248.49,17814.0,217.1457,217.1807,217.1195,217.1632,17814.0
2017-08-15 15:45:00,248.49,248.58,248.46,248.51,30787.0,217.1632,217.2418,217.137,217.1807,30787.0
2017-08-15 15:50:00,248.48,248.48,248.32,248.35,55351.0,217.1544,217.1544,217.0146,217.0408,55351.0
2017-08-15 15:55:00,248.35,248.35,248.13,248.19,182688.0,217.0408,217.0408,216.8486,216.901,182688.0
2017-08-16 09:30:00,248.77,248.9,248.61,248.77,228417.0,217.4079,217.5215,217.268,217.4079,228417.0
2017-08-16 09:35:00,248.77,248.82,248.65,248.71,110985.0,217.4079,217.4516,217.303,217.3554,110985.0
2017-08-16 09:40:00,248.7,248.73,248.54,248.72,84418.0,217.3467,217.3729,217.2069,217.3642,84418.0
2017-08-16 09:45:00,248.72,248.82,248.65,248.69,27555.0,217.3642,217.4516,217.303,217.338,27555.0
2017-08-16 09:50:00,248.69,248.84,248.64,248.73,18681.0,217.338,217.4691,217.2943,217.3729,18681.0
2017-08-16 09:55:00,248.77,248.83,248.75,248.81,13955.0,217.4079,217.4603,217.3904,217.4428,13955.0
2017-08-16 10:00:00,248.84,248.85,248.76,248.81,17678.0,217.4691,217.4778,217.3991,217.4428,17678.0
2017-08-16 10:05:00,248.8,248.91,248.79,248.84,28405.0,217.4341,217.5302,217.4254,217.4691,28405.0
2017-08-16 10:10:00,248.85,248.85,248.73,248.78,32397.0,217.4778,217.4778,217.3729,217.4166,32397.0
2017-08-16 10:15:00,248.78,248.88,248.77,248.85,13914.0,217.4166,217.504,217.4079,217.4778,13914.0
2017-08-16 10:20:00,248.85,248.9,248.84,248.88,23285.0,217.4778,217.5215,217.4691,217.504,23285.0
2017-08-16 10:25:00,248.89,248.95,248.88,248.93,19204.0,217.5127,217.5652,217.504,217.5477,19204.0
2017-08-16 10:30:00,249.0,249.02,248.86,248.86,15223.0,217.6089,217.6264,217.4865,217.4865,15223.0
2017-08-16 10:35:00,248.9,248.99,248.89,248.99,13724.0,217.5215,217.6001,217.5127,217.6001,13724.0
2017-08-16 10:40:00,248.99,249.03,248.98,249.02,16600.0,217.6001,217.6351,217.5914,217.6264,16600.0
2017-08-16 10:45:00,249.01,249.13,249.0,249.04,19199.0,217.6176,217.7225,217.6089,217.6438,19199.0
2017-08-16 10:50:00,249.04,249.05,249.0,249.02,12936.0,217.6438,217.6526,217.6089,217.6264,12936.0
2017-08-16 10:55:00,249.02,249.09,249.01,249.06,26365.0,217.6264,217.6875,217.6176,217.6613,26365.0
2017-08-16 11:00:00,249.08,249.15,249.06,249.08,15467.0,217.6788,217.74,217.6613,217.6788,15467.0
2017-08-16 11:05:00,249.06,249.06,248.94,248.94,30940.0,217.6613,217.6613,217.5564,217.5564,30940.0
2017-08-16 11:10:00,248.95,248.95,248.89,248.89,21107.0,217.5652,217.5652,217.5127,217.5127,21107.0
2017-08-16 11:15:00,248.87,248.95,248.87,248.93,16258.0,217.4953,217.5652,217.4953,217.5477,16258.0
2017-08-16 11:20:00,248.92,248.93,248.79,248.85,44965.0,217.539,217.5477,217.4254,217.4778,44965.0
2017-08-16 11:25:00,248.83,248.88,248.78,248.88,32523.0,217.4603,217.504,217.4166,217.504,32523.0
2017-08-16 11:30:00,248.87,248.93,248.87,248.91,14820.0,217.4953,217.5477,217.4953,217.5302,14820.0
2017-08-16 11:35:00,248.92,248.99,248.9,248.98,13248.0,217.539,217.6001,217.5215,217.5914,13248.0
2017-08-16 11:40:00,248.98,249.06,248.93,249.06,25609.0,217.5914,217.6613,217.5477,217.6613,25609.0
2017-08-16 11:45:00,249.05,249.06,249.03,249.05,7014.0,217.6526,217.6613,217.6351,217.6526,7014.0
2017-08-16 11:50:00,249.05,249.05,249.02,249.03,6564.0,217.6526,217.6526,217.6264,217.6351,6564.0
2017-08-16 11:55:00,249.03,249.08,249.01,249.05,7561.0,217.6351,217.6788,217.6176,217.6526,7561.0
2017-08-16 12:00:00,249.04,249.15,249.04,249.14,12598.0,217.6438,217.74,217.6438,217.7312,12598.0
2017-08-16 12:05:00,249.15,249.18,249.11,249.17,7875.0,217.74,217.7662,217.705,217.7574,7875.0
2017-08-16 12:10:00,249.19,249.2,249.13,249.16,14259.0,217.7749,217.7837,217.7225,217.7487,14259.0
2017-08-16 12:15:00,249.16,249.24,249.09,249.18,13420.0,217.7487,217.8186,217.6875,217.7662,13420.0
2017-08-16 12:20:00,249.18,249.21,249.17,249.18,7153.0,217.7662,217.7924,217.7574,217.7662,7153.0
2017-08-16 12:25:00,249.2,249.24,249.15,249.16,15273.0,217.7837,217.8186,217.74,217.7487,15273.0
2017-08-16 12:30:00,249.16,249.2,249.12,249.16,10258.0,217.7487,217.7837,217.7138,217.7487,10258.0
2017-08-16 12:35:00,249.16,249.18,249.13,249.14,14090.0,217.7487,217.7662,217.7225,217.7312,14090.0
2017-08-16 12:40:00,249.16,249.16,249.12,249.13,4739.0,217.7487,217.7487,217.7138,217.7225,4739.0
2017-08-16 12:45:00,249.13,249.16,249.05,249.06,13006.0,217.7225,217.7487,217.6526,217.6613,13006.0
2017-08-16 12:50:00,249.04,249.04,248.91,248.94,20487.0,217.6438,217.6438,217.5302,217.5564,20487.0
2017-08-16 12:55:00,248.94,248.95,248.81,248.86,22542.0,217.5564,217.5652,217.4428,217.4865,22542.0
2017-08-16 13:00:00,248.88,248.93,248.84,248.91,11922.0,217.504,217.5477,217.4691,217.5302,11922.0
2017-08-16 13:05:00,248.91,248.97,248.91,248.94,15106.0,217.5302,217.5827,217.5302,217.5564,15106.0
2017-08-16 13:10:00,248.95,248.96,248.56,248.62,22894.0,217.5652,217.5739,217.2244,217.2768,22894.0
2017-08-16 13:15:00,248.59,248.77,248.56,248.73,11466.0,217.2506,217.4079,217.2244,217.3729,11466.0
2017-08-16 13:20:00,248.71,248.77,248.68,248.74,7133.0,217.3554,217.4079,217.3292,217.3817,7133.0
2017-08-16 13:25:00,248.71,248.74,248.45,248.66,27958.0,217.3554,217.3817,217.1282,217.3117,27958.0
2017-08-16 13:30:00,248.65,248.65,248.49,248.53,15193.0,217.303,217.303,217.1632,217.1981,15193.0
2017-08-16 13:35:00,248.54,248.62,248.54,248.6,11672.0,217.2069,217.2768,217.2069,217.2593,11672.0
2017-08-16 13:40:00,248.61,248.62,248.48,248.56,13145.0,217.268,217.2768,217.1544,217.2244,13145.0
2017-08-16 13:45:00,248.54,248.6,248.5,248.55,14468.0,217.2069,217.2593,217.1719,217.2156,14468.0
2017-08-16 13:50:00,248.57,248.61,248.5,248.51,10566.0,217.2331,217.268,217.1719,217.1807,10566.0
2017-08-16 13:55:00,248.53,248.65,248.48,248.61,46149.0,217.1981,217.303,217.1544,217.268,46149.0
2017-08-16 14:00:00,248.62,248.79,248.42,248.79,30262.0,217.2768,217.4254,217.102,217.4254,30262.0
2017-08-16 14:05:00,248.79,248.9,248.69,248.81,29569.0,217.4254,217.5215,217.338,217.4428,29569.0
2017-08-16 14:10:00,248.77,248.82,248.72,248.78,19648.0,217.4079,217.4516,217.3642,217.4166,19648.0
2017-08-16 14:15:00,248.76,248.79,248.41,248.45,43305.0,217.3991,217.4254,217.0933,217.1282,43305.0
2017-08-16 14:20:00,248.44,248.47,248.13,248.23,92334.0,217.1195,217.1457,216.8486,216.936,92334.0
2017-08-16 14:25:00,248.24,248.34,248.22,248.31,17567.0,216.9447,217.0321,216.9272,217.0059,17567.0
2017-08-16 14:30:00,248.31,248.34,248.13,248.34,42492.0,217.0059,217.0321,216.8486,217.0321,42492.0
2017-08-16 14:35:00,248.33,248.46,248.32,248.42,34229.0,217.0233,217.137,217.0146,217.102,34229.0
2017-08-16 14:40:00,248.4,248.47,248.33,248.41,58983.0,217.0845,217.1457,217.0233,217.0933,58983.0
2017-08-16 14:45:00,248.39,248.56,248.37,248.53,24546.0,217.0758,217.2244,217.0583,217.1981,24546.0
2017-08-16 14:50:00,248.54,248.6,248.49,248.57,12504.0,217.2069,217.2593,217.1632,217.2331,12504.0
2017-08-16 14:55:00,248.58,248.65,248.54,248.56,30519.0,217.2418,217.303,217.2069,217.2244,30519.0
2017-08-16 15:00:00,248.57,248.64,248.57,248.57,15023.0,217.2331,217.2943,217.2331,217.2331,15023.0
2017-08-16 15:05:00,248.56,248.59,248.48,248.49,22395.0,217.2244,217.2506,217.1544,217.1632,22395.0
2017-08-16 15:10:00,248.42,248.54,248.42,248.5,26548.0,217.102,217.2069,217.102,217.1719,26548.0
2017-08-16 15:15:00,248.51,248.53,248.44,248.44,23304.0,217.1807,217.1981,217.1195,217.1195,23304.0
2017-08-16 15:20:00,248.44,248.63,248.43,248.58,199152.0,217.1195,217.2855,217.1107,217.2418,199152.0
2017-08-16 15:25:00,248.59,248.63,248.53,248.58,34011.0,217.2506,217.2855,217.1981,217.2418,34011.0
2017-08-16 15:30:00,248.59,248.66,248.53,248.58,58815.0,217.2506,217.3117,217.1981,217.2418,58815.0
2017-08-16 15:35:00,248.61,248.62,248.51,248.55,31661.0,217.268,217.2768,217.1807,217.2156,31661.0
2017-08-16 15:40:00,248.54,248.61,248.49,248.56,31859.0,217.2069,217.268,217.1632,217.2244,31859.0
2017-08-16 15:45:00,248.57,248.57,248.42,248.47,72846.0,217.2331,217.2331,217.102,217.1457,72846.0
2017-08-16 15:50:00,248.46,248.5,248.42,248.5,27425.0,217.137,217.1719,217.102,217.1719,27425.0
2017-08-16 15:55:00,248.51,248.62,248.37,248.59,214031.0,217.1807,217.2768,217.0583,217.2506,214031.0
2017-08-17 09:30:00,247.91,248.08,247.8,248.05,83002.0,216.6563,216.8049,216.5602,216.7786,83002.0
2017-08-17 09:35:00,248.04,248.11,247.89,247.91,41437.0,216.7699,216.8311,216.6388,216.6563,41437.0
2017-08-17 09:40:00,247.92,248.2,247.91,248.16,40244.0,216.665,216.9097,216.6563,216.8748,40244.0
2017-08-17 09:45:00,248.19,248.27,248.19,248.23,41464.0,216.901,216.9709,216.901,216.936,41464.0
2017-08-17 09:50:00,248.25,248.26,248.14,248.15,21802.0,216.9534,216.9622,216.8573,216.866,21802.0
2017-08-17 09:55:00,248.16,248.23,247.72,247.72,108091.0,216.8748,216.936,216.4902,216.4902,108091.0
2017-08-17 10:00:00,247.78,247.81,247.51,247.64,205508.0,216.5427,216.5689,216.3067,216.4203,205508.0
2017-08-17 10:05:00,247.62,247.82,247.62,247.64,60949.0,216.4029,216.5776,216.4029,216.4203,60949.0
2017-08-17 10:10:00,247.63,247.7,247.21,247.28,91215.0,216.4116,216.4728,216.0445,216.1057,91215.0
2017-08-17 10:15:00,247.27,247.28,246.99,247.07,77494.0,216.097,216.1057,215.8523,215.9222,77494.0
2017-08-17 10:20:00,247.04,247.05,246.84,247.01,65249.0,215.896,215.9047,215.7212,215.8698,65249.0
2017-08-17 10:25:00,247.01,247.12,246.94,247.1,28704.0,215.8698,215.9659,215.8086,215.9484,28704.0
2017-08-17 10:30:00,247.07,247.53,247.03,247.44,100620.0,215.9222,216.3242,215.8872,216.2455,100620.0
2017-08-17 10:35:00,247.45,247.48,247.24,247.26,56078.0,216.2543,216.2805,216.0708,216.0882,56078.0
2017-08-17 10:40:00,247.22,247.26,246.91,246.97,57182.0,216.0533,216.0882,215.7824,215.8348,57182.0
2017-08-17 10:45:00,246.99,247.19,246.98,247.07,44176.0,215.8523,216.0271,215.8435,215.9222,44176.0
2017-08-17 10:50:00,247.11,247.24,246.91,247.23,76207.0,215.9572,216.0708,215.7824,216.062,76207.0
2017-08-17 10:55:00,247.22,247.35,247.15,247.15,43369.0,216.0533,216.1669,215.9921,215.9921,43369.0
2017-08-17 11:00:00,247.19,247.47,247.19,247.47,50651.0,216.0271,216.2718,216.0271,216.2718,50651.0
2017-08-17 11:05:00,247.47,247.65,247.47,247.65,21063.0,216.2718,216.4291,216.2718,216.4291,21063.0
2017-08-17 11:10:00,247.65,247.65,247.55,247.55,10998.0,216.4291,216.4291,216.3417,216.3417,10998.0
2017-08-17 11:15:00,247.59,247.62,247.47,247.5,22179.0,216.3766,216.4029,216.2718,216.298,22179.0
2017-08-17 11:20:00,247.55,247.58,247.4,247.42,24401.0,216.3417,216.3679,216.2106,216.2281,24401.0
2017-08-17 11:25:00,247.48,247.54,247.25,247.25,35319.0,216.2805,216.3329,216.0795,216.0795,35319.0
2017-08-17 11:30:00,247.26,247.37,247.13,247.17,19679.0,216.0882,216.1844,215.9746,216.0096,19679.0
2017-08-17 11:35:00,247.18,247.25,247.04,247.11,27275.0,216.0183,216.0795,215.896,215.9572,27275.0
2017-08-17 11:40:00,247.13,247.15,247.0,247.08,39241.0,215.9746,215.9921,215.861,215.9309,39241.0
2017-08-17 11:45:00,247.08,247.12,246.85,246.86,31143.0,215.9309,215.9659,215.7299,215.7387,31143.0
2017-08-17 11:50:00,246.86,247.02,246.86,247.0,12825.0,215.7387,215.8785,215.7387,215.861,12825.0
2017-08-17 11:55:00,247.0,247.04,246.93,246.97,19555.0,215.861,215.896,215.7998,215.8348,19555.0
2017-08-17 12:00:00,247.0,247.14,246.95,247.13,19442.0,215.861,215.9834,215.8173,215.9746,19442.0
2017-08-17 12:05:00,247.12,247.12,246.83,246.92,36420.0,215.9659,215.9659,215.7125,215.7911,36420.0
2017-08-17 12:10:00,246.82,246.82,246.62,246.76,48422.0,215.7037,215.7037,215.5289,215.6513,48422.0
2017-08-17 12:15:00,246.75,246.75,246.56,246.64,36349.0,215.6425,215.6425,215.4765,215.5464,36349.0
2017-08-17 12:20:00,246.65,246.73,246.57,246.72,30141.0,215.5551,215.6251,215.4852,215.6163,30141.0
2017-08-17 12:25:00,246.72,246.72,246.56,246.69,17472.0,215.6163,215.6163,215.4765,215.5901,17472.0
2017-08-17 12:30:00,246.68,246.69,246.5,246.54,39231.0,215.5814,215.5901,215.4241,215.459,39231.0
2017-08-17 12:35:00,246.55,246.68,246.48,246.68,67276.0,215.4678,215.5814,215.4066,215.5814,67276.0
2017-08-17 12:40:00,246.67,246.67,246.51,246.51,20760.0,215.5726,215.5726,215.4328,215.4328,20760.0
2017-08-17 12:45:00,246.5,246.61,246.49,246.56,7397.0,215.4241,215.5202,215.4153,215.4765,7397.0
2017-08-17 12:50:00,246.55,246.55,246.33,246.33,49178.0,215.4678,215.4678,215.2755,215.2755,49178.0
2017-08-17 12:55:00,246.31,246.33,246.1,246.26,89459.0,215.258,215.2755,215.0745,215.2143,89459.0
2017-08-17 13:00:00,246.24,246.26,245.97,245.99,24411.0,215.1968,215.2143,214.9609,214.9783,24411.0
2017-08-17 13:05:00,246.0,246.2,245.99,246.16,12632.0,214.9871,215.1619,214.9783,215.1269,12632.0
2017-08-17 13:10:00,246.15,246.15,246.0,246.0,40530.0,215.1182,215.1182,214.9871,214.9871,40530.0
2017-08-17 13:15:00,245.99,246.21,245.96,246.17,137218.0,214.9783,215.1706,214.9521,215.1357,137218.0
2017-08-17 13:20:00,246.17,246.18,246.04,246.06,11861.0,215.1357,215.1444,215.022,215.0395,11861.0
2017-08-17 13:25:00,246.07,246.21,246.07,246.18,23702.0,215.0483,215.1706,215.0483,215.1444,23702.0
2017-08-17 13:30:00,246.18,246.3,246.11,246.27,15274.0,215.1444,215.2493,215.0832,215.223,15274.0
2017-08-17 13:35:00,246.23,246.43,246.23,246.29,26829.0,215.1881,215.3629,215.1881,215.2405,26829.0
2017-08-17 13:40:00,246.28,246.39,246.19,246.23,23450.0,215.2318,215.3279,215.1531,215.1881,23450.0
2017-08-17 13:45:00,246.25,246.25,246.06,246.06,32376.0,215.2056,215.2056,215.0395,215.0395,32376.0
2017-08-17 13:50:00,246.07,246.14,245.98,246.12,28828.0,215.0483,215.1094,214.9696,215.092,28828.0
2017-08-17 13:55:00,246.11,246.25,246.06,246.24,31630.0,215.0832,215.2056,215.0395,215.1968,31630.0
2017-08-17 14:00:00,246.24,246.28,245.98,246.03,34878.0,215.1968,215.2318,214.9696,215.0133,34878.0
2017-08-17 14:05:00,246.03,246.19,246.03,246.18,25004.0,215.0133,215.1531,215.0133,215.1444,25004.0
2017-08-17 14:10:00,246.18,246.26,246.12,246.13,19521.0,215.1444,215.2143,215.092,215.1007,19521.0
2017-08-17 14:15:00,246.12,246.14,245.73,245.83,74902.0,215.092,215.1094,214.7511,214.8385,74902.0
2017-08-17 14:20:00,245.78,245.91,245.73,245.91,24000.0,214.7948,214.9084,214.7511,214.9084,24000.0
2017-08-17 14:25:00,245.94,246.09,245.92,246.08,28391.0,214.9347,215.0657,214.9172,215.057,28391.0
2017-08-17 14:30:00,246.07,246.09,245.96,246.02,25252.0,215.0483,215.0657,214.9521,215.0046,25252.0
2017-08-17 14:35:00,246.03,246.11,245.9,245.92,18935.0,215.0133,215.0832,214.8997,214.9172,18935.0
2017-08-17 14:40:00,245.92,245.99,245.81,245.82,352760.0,214.9172,214.9783,214.821,214.8298,352760.0
2017-08-17 14:45:00,245.78,245.98,245.75,245.93,59283.0,214.7948,214.9696,214.7686,214.9259,59283.0
2017-08-17 14:50:00,245.93,245.99,245.72,245.89,32971.0,214.9259,214.9783,214.7424,214.891,32971.0
2017-08-17 14:55:00,245.9,245.98,245.83,245.92,35968.0,214.8997,214.9696,214.8385,214.9172,35968.0
2017-08-17 15:00:00,245.92,245.92,245.58,245.65,51296.0,214.9172,214.9172,214.62,214.6812,51296.0
2017-08-17 15:05:00,245.63,245.71,245.54,245.68,41598.0,214.6637,214.7336,214.5851,214.7074,41598.0
2017-08-17 15:10:00,245.67,245.69,245.51,245.52,52952.0,214.6987,214.7162,214.5589,214.5676,52952.0
2017-08-17 15:15:00,245.54,245.56,245.3,245.38,121853.0,214.5851,214.6026,214.3753,214.4453,121853.0
2017-08-17 15:20:00,245.34,245.51,245.26,245.31,70276.0,214.4103,214.5589,214.3404,214.3841,70276.0
2017-08-17 15:25:00,245.31,245.43,245.23,245.27,64157.0,214.3841,214.4889,214.3142,214.3491,64157.0
2017-08-17 15:30:00,245.28,245.56,245.15,245.52,126616.0,214.3579,214.6026,214.2442,214.5676,126616.0
2017-08-17 15:35:00,245.52,245.58,245.24,245.31,79705.0,214.5676,214.62,214.3229,214.3841,79705.0
2017-08-17 15:40:00,245.31,245.34,245.01,245.13,110627.0,214.3841,214.4103,214.1219,214.2268,110627.0
2017-08-17 15:45:00,245.11,245.15,244.95,245.02,123921.0,214.2093,214.2442,214.0695,214.1306,123921.0
2017-08-17 15:50:00,245.01,245.03,244.81,245.03,293704.0,214.1219,214.1394,213.9471,214.1394,293704.0
2017-08-17 15:55:00,245.02,245.02,244.75,244.76,263102.0,214.1306,214.1306,213.8947,213.9034,263102.0
2017-08-18 09:30:00,244.54,244.62,244.28,244.3,208107.0,213.7111,213.7811,213.4839,213.5014,208107.0
2017-08-18 09:35:00,244.29,244.44,244.02,244.09,55996.0,213.4927,213.6238,213.2567,213.3179,55996.0
2017-08-18 09:40:00,244.09,244.26,244.04,244.19,57976.0,213.3179,213.4664,213.2742,213.4053,57976.0
2017-08-18 09:45:00,244.19,244.37,244.02,244.29,50837.0,213.4053,213.5626,213.2567,213.4927,50837.0
2017-08-18 09:50:00,244.3,244.39,243.92,243.99,58941.0,213.5014,213.5801,213.1693,213.2305,58941.0
2017-08-18 09:55:00,243.99,244.1,243.83,243.85,45550.0,213.2305,213.3266,213.0907,213.1081,45550.0
2017-08-18 10:00:00,243.87,244.32,243.87,244.3,58088.0,213.1256,213.5189,213.1256,213.5014,58088.0
2017-08-18 10:05:00,244.32,244.54,244.27,244.43,58321.0,213.5189,213.7111,213.4752,213.615,58321.0
2017-08-18 10:10:00,244.42,244.44,244.26,244.43,53665.0,213.6063,213.6238,213.4664,213.615,53665.0
2017-08-18 10:15:00,244.44,244.62,244.36,244.36,26436.0,213.6238,213.7811,213.5538,213.5538,26436.0
2017-08-18 10:20:00,244.37,244.57,244.37,244.45,20009.0,213.5626,213.7374,213.5626,213.6325,20009.0
2017-08-18 10:25:00,244.44,244.51,244.3,244.31,21321.0,213.6238,213.6849,213.5014,213.5101,21321.0
2017-08-18 10:30:00,244.29,244.3,244.07,244.19,18756.0,213.4927,213.5014,213.3004,213.4053,18756.0
2017-08-18 10:35:00,244.25,244.37,244.21,244.34,22072.0,213.4577,213.5626,213.4228,213.5364,22072.0
2017-08-18 10:40:00,244.38,244.5,244.34,244.45,39560.0,213.5713,213.6762,213.5364,213.6325,39560.0
2017-08-18 10:45:00,244.42,244.42,244.15,244.19,25141.0,213.6063,213.6063,213.3703,213.4053,25141.0
2017-08-18 10:50:00,244.22,244.38,244.21,244.29,12852.0,213.4315,213.5713,213.4228,213.4927,12852.0
2017-08-18 10:55:00,244.34,244.42,244.29,244.34,12674.0,213.5364,213.6063,213.4927,213.5364,12674.0
2017-08-18 11:00:00,244.37,244.4,244.14,244.24,17416.0,213.5626,213.5888,213.3616,213.449,17416.0
2017-08-18 11:05:00,244.19,244.21,243.99,244.01,31585.0,213.4053,213.4228,213.2305,213.248,31585.0
2017-08-18 11:10:00,244.04,244.12,243.91,244.05,15392.0,213.2742,213.3441,213.1606,213.2829,15392.0
2017-08-18 11:15:00,244.08,244.52,244.08,244.49,51425.0,213.3091,213.6937,213.3091,213.6675,51425.0
2017-08-18 11:20:00,244.49,244.59,244.43,244.5,62889.0,213.6675,213.7548,213.615,213.6762,62889.0
2017-08-18 11:25:00,244.51,244.96,244.5,244.88,41501.0,213.6849,214.0782,213.6762,214.0083,41501.0
2017-08-18 11:30:00,244.84,245.0,244.77,244.93,37568.0,213.9733,214.1132,213.9122,214.052,37568.0
2017-08-18 11:35:00,244.92,244.93,244.76,244.88,23513.0,214.0432,214.052,213.9034,214.0083,23513.0
2017-08-18 11:40:00,244.96,244.96,244.79,244.87,29544.0,214.0782,214.0782,213.9296,213.9995,29544.0
2017-08-18 11:45:00,244.89,245.08,244.81,245.06,23082.0,214.017,214.1831,213.9471,214.1656,23082.0
2017-08-18 11:50:00,245.04,245.39,245.04,245.24,34270.0,214.1481,214.454,214.1481,214.3229,34270.0
2017-08-18 11:55:00,245.24,245.27,245.17,245.19,13269.0,214.3229,214.3491,214.2617,214.2792,13269.0
2017-08-18 12:00:00,245.24,245.24,244.94,244.95,40178.0,214.3229,214.3229,214.0607,214.0695,40178.0
2017-08-18 12:05:00,244.97,245.01,244.91,244.96,14232.0,214.0869,214.1219,214.0345,214.0782,14232.0
2017-08-18 12:10:00,244.97,245.12,244.96,244.98,42094.0,214.0869,214.218,214.0782,214.0957,42094.0
2017-08-18 12:15:00,245.0,245.12,244.99,245.03,67870.0,214.1132,214.218,214.1044,214.1394,67870.0
2017-08-18 12:20:00,245.0,245.04,244.9,244.91,21348.0,214.1132,214.1481,214.0258,214.0345,21348.0
2017-08-18 12:25:00,244.94,245.25,244.94,245.21,46472.0,214.0607,214.3316,214.0607,214.2967,46472.0
2017-08-18 12:30:00,245.22,245.38,245.15,245.33,16997.0,214.3054,214.4453,214.2442,214.4016,16997.0
2017-08-18 12:35:00,245.33,245.37,245.19,245.37,13823.0,214.4016,214.4365,214.2792,214.4365,13823.0
2017-08-18 12:40:00,245.35,245.8,245.35,245.51,85017.0,214.419,214.8123,214.419,214.5589,85017.0
2017-08-18 12:45:00,245.55,245.65,245.31,245.64,41171.0,214.5938,214.6812,214.3841,214.6725,41171.0
2017-08-18 12:50:00,245.62,245.65,245.46,245.62,28450.0,214.655,214.6812,214.5152,214.655,28450.0
2017-08-18 12:55:00,245.66,245.7,245.45,245.45,6445.0,214.69,214.7249,214.5064,214.5064,6445.0
2017-08-18 13:00:00,245.47,245.57,245.23,245.28,77456.0,214.5239,214.6113,214.3142,214.3579,77456.0
2017-08-18 13:05:00,245.3,245.45,245.28,245.28,9794.0,214.3753,214.5064,214.3579,214.3579,9794.0
2017-08-18 13:10:00,245.3,245.5,245.28,245.3,18477.0,214.3753,214.5501,214.3579,214.3753,18477.0
2017-08-18 13:15:00,245.29,245.4,245.18,245.22,50582.0,214.3666,214.4627,214.2705,214.3054,50582.0
2017-08-18 13:20:00,245.25,245.25,245.11,245.11,11904.0,214.3316,214.3316,214.2093,214.2093,11904.0
2017-08-18 13:25:00,245.12,245.25,245.1,245.17,15294.0,214.218,214.3316,214.2005,214.2617,15294.0
2017-08-18 13:30:00,245.16,245.28,245.15,245.22,8970.0,214.253,214.3579,214.2442,214.3054,8970.0
2017-08-18 13:35:00,245.22,245.22,244.93,244.95,30678.0,214.3054,214.3054,214.052,214.0695,30678.0
2017-08-18 13:40:00,244.96,244.97,244.85,244.94,19374.0,214.0782,214.0869,213.9821,214.0607,19374.0
2017-08-18 13:45:00,244.93,245.05,244.9,245.05,13125.0,214.052,214.1569,214.0258,214.1569,13125.0
2017-08-18 13:50:00,245.04,245.09,244.91,244.98,23438.0,214.1481,214.1918,214.0345,214.0957,23438.0
2017-08-18 13:55:00,244.98,245.01,244.72,244.72,19770.0,214.0957,214.1219,213.8685,213.8685,19770.0
2017-08-18 14:00:00,244.74,244.87,244.73,244.87,10596.0,213.8859,213.9995,213.8772,213.9995,10596.0
2017-08-18 14:05:00,244.9,244.93,244.77,244.9,10061.0,214.0258,214.052,213.9122,214.0258,10061.0
2017-08-18 14:10:00,244.92,245.01,244.91,244.93,5040.0,214.0432,214.1219,214.0345,214.052,5040.0
2017-08-18 14:15:00,244.92,244.96,244.84,244.85,8304.0,214.0432,214.0782,213.9733,213.9821,8304.0
2017-08-18 14:20:00,244.85,244.9,244.78,244.89,12381.0,213.9821,214.0258,213.9209,214.017,12381.0
2017-08-18 14:25:00,244.91,245.12,244.88,245.01,18542.0,214.0345,214.218,214.0083,214.1219,18542.0
2017-08-18 14:30:00,244.99,245.11,244.96,244.96,19250.0,214.1044,214.2093,214.0782,214.0782,19250.0
2017-08-18 14:35:00,244.98,245.07,244.95,244.95,11323.0,214.0957,214.1743,214.0695,214.0695,11323.0
2017-08-18 14:40:00,244.95,245.02,244.92,244.96,13183.0,214.0695,214.1306,214.0432,214.0782,13183.0
2017-08-18 14:45:00,244.96,245.0,244.89,244.94,11178.0,214.0782,214.1132,214.017,214.0607,11178.0
2017-08-18 14:50:00,244.95,244.95,244.79,244.82,15133.0,214.0695,214.0695,213.9296,213.9558,15133.0
2017-08-18 14:55:00,244.83,244.89,244.82,244.82,11547.0,213.9646,214.017,213.9558,213.9558,11547.0
2017-08-18 15:00:00,244.82,244.9,244.76,244.88,9476.0,213.9558,214.0258,213.9034,214.0083,9476.0
2017-08-18 15:05:00,244.86,245.09,244.86,245.02,11235.0,213.9908,214.1918,213.9908,214.1306,11235.0
2017-08-18 15:10:00,245.01,245.03,244.9,244.91,16741.0,214.1219,214.1394,214.0258,214.0345,16741.0
2017-08-18 15:15:00,244.9,244.92,244.75,244.78,20485.0,214.0258,214.0432,213.8947,213.9209,20485.0
2017-08-18 15:20:00,244.8,244.86,244.62,244.72,27415.0,213.9384,213.9908,213.7811,213.8685,27415.0
2017-08-18 15:25:00,244.72,244.84,244.71,244.76,6738.0,213.8685,213.9733,213.8597,213.9034,6738.0
2017-08-18 15:30:00,244.78,244.78,244.64,244.7,17242.0,213.9209,213.9209,213.7985,213.851,17242.0
2017-08-18 15:35:00,244.7,244.92,244.66,244.84,31222.0,213.851,214.0432,213.816,213.9733,31222.0
2017-08-18 15:40:00,244.82,244.86,244.78,244.78,11605.0,213.9558,213.9908,213.9209,213.9209,11605.0
2017-08-18 15:45:00,244.78,244.91,244.7,244.72,37579.0,213.9209,214.0345,213.851,213.8685,37579.0
2017-08-18 15:50:00,244.68,244.71,244.51,244.56,35595.0,213.8335,213.8597,213.6849,213.7286,35595.0
2017-08-18 15:55:00,244.55,244.56,244.24,244.25,1521299.0,213.7199,213.7286,213.449,213.4577,1521299.0
2017-08-21 09:30:00,244.25,244.35,244.01,244.15,190971.0,213.4577,213.5451,213.248,213.3703,190971.0
2017-08-21 09:35:00,244.15,244.44,244.1,244.36,263660.0,213.3703,213.6238,213.3266,213.5538,263660.0
2017-08-21 09:40:00,244.34,244.47,244.32,244.35,20882.0,213.5364,213.65,213.5189,213.5451,20882.0
2017-08-21 09:45:00,244.37,244.43,244.2,244.4,21487.0,213.5626,213.615,213.414,213.5888,21487.0
2017-08-21 09:50:00,244.38,244.38,244.16,244.17,18118.0,213.5713,213.5713,213.3791,213.3878,18118.0
2017-08-21 09:55:00,244.16,244.16,243.88,243.95,41008.0,213.3791,213.3791,213.1344,213.1955,41008.0
2017-08-21 10:00:00,243.94,243.96,243.63,243.74,88223.0,213.1868,213.2043,212.9159,213.012,88223.0
2017-08-21 10:05:00,243.76,243.97,243.67,243.96,41457.0,213.0295,213.213,212.9508,213.2043,41457.0
2017-08-21 10:10:00,243.94,243.96,243.67,243.76,29928.0,213.1868,213.2043,212.9508,213.0295,29928.0
2017-08-21 10:15:00,243.79,243.87,243.66,243.79,33602.0,213.0557,213.1256,212.9421,213.0557,33602.0
2017-08-21 10:20:00,243.77,243.77,243.45,243.56,49881.0,213.0382,213.0382,212.7586,212.8547,49881.0
2017-08-21 10:25:00,243.56,243.77,243.54,243.75,25565.0,212.8547,213.0382,212.8372,213.0207,25565.0
2017-08-21 10:30:00,243.71,243.89,243.69,243.82,11415.0,212.9858,213.1431,212.9683,213.0819,11415.0
2017-08-21 10:35:00,243.83,243.86,243.72,243.75,23197.0,213.0907,213.1169,212.9945,213.0207,23197.0
2017-08-21 10:40:00,243.82,244.09,243.81,244.0,24725.0,213.0819,213.3179,213.0732,213.2392,24725.0
2017-08-21 10:45:00,244.0,244.09,243.96,243.96,13515.0,213.2392,213.3179,213.2043,213.2043,13515.0
2017-08-21 10:50:00,243.99,244.2,243.98,244.11,35308.0,213.2305,213.414,213.2217,213.3354,35308.0
2017-08-21 10:55:00,244.12,244.17,244.02,244.14,33611.0,213.3441,213.3878,213.2567,213.3616,33611.0
2017-08-21 11:00:00,244.14,244.15,243.97,243.97,25148.0,213.3616,213.3703,213.213,213.213,25148.0
2017-08-21 11:05:00,244.0,244.07,243.92,244.06,28754.0,213.2392,213.3004,213.1693,213.2917,28754.0
2017-08-21 11:10:00,244.08,244.38,244.08,244.37,37290.0,213.3091,213.5713,213.3091,213.5626,37290.0
2017-08-21 11:15:00,244.35,244.41,244.26,244.36,22199.0,213.5451,213.5975,213.4664,213.5538,22199.0
2017-08-21 11:20:00,244.36,244.46,244.34,244.36,7806.0,213.5538,213.6412,213.5364,213.5538,7806.0
2017-08-21 11:25:00,244.35,244.4,244.26,244.27,18342.0,213.5451,213.5888,213.4664,213.4752,18342.0
2017-08-21 11:30:00,244.3,244.46,244.29,244.38,24311.0,213.5014,213.6412,213.4927,213.5713,24311.0
2017-08-21 11:35:00,244.4,244.44,244.29,244.44,28731.0,213.5888,213.6238,213.4927,213.6238,28731.0
2017-08-21 11:40:00,244.44,244.53,244.43,244.52,44018.0,213.6238,213.7024,213.615,213.6937,44018.0
2017-08-21 11:45:00,244.52,244.67,244.51,244.55,37330.0,213.6937,213.8248,213.6849,213.7199,37330.0
2017-08-21 11:50:00,244.55,244.55,244.46,244.55,8392.0,213.7199,213.7199,213.6412,213.7199,8392.0
2017-08-21 11:55:00,244.54,244.55,244.44,244.44,5231.0,213.7111,213.7199,213.6238,213.6238,5231.0
2017-08-21 12:00:00,244.45,244.53,244.45,244.51,17285.0,213.6325,213.7024,213.6325,213.6849,17285.0
2017-08-21 12:05:00,244.5,244.55,244.46,244.52,8534.0,213.6762,213.7199,213.6412,213.6937,8534.0
2017-08-21 12:10:00,244.53,244.56,244.48,244.5,15275.0,213.7024,213.7286,213.6587,213.6762,15275.0
2017-08-21 12:15:00,244.51,244.52,244.46,244.46,13220.0,213.6849,213.6937,213.6412,213.6412,13220.0
2017-08-21 12:20:00,244.45,244.66,244.44,244.63,48871.0,213.6325,213.816,213.6238,213.7898,48871.0
2017-08-21 12:25:00,244.62,244.78,244.62,244.77,51669.0,213.7811,213.9209,213.7811,213.9122,51669.0
2017-08-21 12:30:00,244.75,244.82,244.69,244.79,17581.0,213.8947,213.9558,213.8422,213.9296,17581.0
2017-08-21 12:35:00,244.78,244.78,244.69,244.69,25011.0,213.9209,213.9209,213.8422,213.8422,25011.0
2017-08-21 12:40:00,244.7,244.7,244.58,244.62,19162.0,213.851,213.851,213.7461,213.7811,19162.0
2017-08-21 12:45:00,244.65,244.65,244.55,244.55,12432.0,213.8073,213.8073,213.7199,213.7199,12432.0
2017-08-21 12:50:00,244.6,244.63,244.57,244.6,44131.0,213.7636,213.7898,213.7374,213.7636,44131.0
2017-08-21 12:55:00,244.58,244.63,244.58,244.61,2723.0,213.7461,213.7898,213.7461,213.7723,2723.0
2017-08-21 13:00:00,244.61,244.63,244.55,244.58,11532.0,213.7723,213.7898,213.7199,213.7461,11532.0
2017-08-21 13:05:00,244.61,244.63,244.56,244.56,7768.0,213.7723,213.7898,213.7286,213.7286,7768.0
2017-08-21 13:10:00,244.56,244.58,244.47,244.5,6961.0,213.7286,213.7461,213.65,213.6762,6961.0
2017-08-21 13:15:00,244.48,244.49,244.43,244.45,16585.0,213.6587,213.6675,213.615,213.6325,16585.0
2017-08-21 13:20:00,244.46,244.55,244.46,244.52,16877.0,213.6412,213.7199,213.6412,213.6937,16877.0
2017-08-21 13:25:00,244.54,244.54,244.43,244.46,9899.0,213.7111,213.7111,213.615,213.6412,9899.0
2017-08-21 13:30:00,244.44,244.51,244.43,244.48,10312.0,213.6238,213.6849,213.615,213.6587,10312.0
2017-08-21 13:35:00,244.45,244.45,244.36,244.41,79053.0,213.6325,213.6325,213.5538,213.5975,79053.0
2017-08-21 13:40:00,244.41,244.46,244.4,244.45,6560.0,213.5975,213.6412,213.5888,213.6325,6560.0
2017-08-21 13:45:00,244.43,244.49,244.4,244.45,12887.0,213.615,213.6675,213.5888,213.6325,12887.0
2017-08-21 13:50:00,244.46,244.46,244.32,244.32,71372.0,213.6412,213.6412,213.5189,213.5189,71372.0
2017-08-21 13:55:00,244.32,244.32,244.22,244.26,49542.0,213.5189,213.5189,213.4315,213.4664,49542.0
2017-08-21 14:00:00,244.27,244.36,244.26,244.3,18691.0,213.4752,213.5538,213.4664,213.5014,18691.0
2017-08-21 14:05:00,244.29,244.32,244.26,244.27,8113.0,213.4927,213.5189,213.4664,213.4752,8113.0
2017-08-21 14:10:00,244.27,244.32,244.22,244.3,10489.0,213.4752,213.5189,213.4315,213.5014,10489.0
2017-08-21 14:15:00,244.28,244.28,244.18,244.22,31670.0,213.4839,213.4839,213.3965,213.4315,31670.0
2017-08-21 14:20:00,244.21,244.28,244.17,244.28,11831.0,213.4228,213.4839,213.3878,213.4839,11831.0
2017-08-21 14:25:00,244.29,244.36,244.28,244.29,39551.0,213.4927,213.5538,213.4839,213.4927,39551.0
2017-08-21 14:30:00,244.31,244.37,244.23,244.24,29531.0,213.5101,213.5626,213.4402,213.449,29531.0
2017-08-21 14:35:00,244.23,244.29,244.19,244.19,17128.0,213.4402,213.4927,213.4053,213.4053,17128.0
2017-08-21 14:40:00,244.2,244.26,244.11,244.26,28205.0,213.414,213.4664,213.3354,213.4664,28205.0
2017-08-21 14:45:00,244.28,244.37,244.28,244.3,13091.0,213.4839,213.5626,213.4839,213.5014,13091.0
2017-08-21 14:50:00,244.3,244.4,244.29,244.35,128537.0,213.5014,213.5888,213.4927,213.5451,128537.0
2017-08-21 14:55:00,244.35,244.39,244.27,244.3,13509.0,213.5451,213.5801,213.4752,213.5014,13509.0
2017-08-21 15:00:00,244.28,244.3,244.17,244.28,14617.0,213.4839,213.5014,213.3878,213.4839,14617.0
2017-08-21 15:05:00,244.26,244.28,244.25,244.27,8775.0,213.4664,213.4839,213.4577,213.4752,8775.0
2017-08-21 15:10:00,244.26,244.28,244.05,244.13,22185.0,213.4664,213.4839,213.2829,213.3528,22185.0
2017-08-21 15:15:00,244.12,244.2,244.12,244.2,7145.0,213.3441,213.414,213.3441,213.414,7145.0
2017-08-21 15:20:00,244.19,244.46,244.18,244.43,54916.0,213.4053,213.6412,213.3965,213.615,54916.0
2017-08-21 15:25:00,244.43,244.58,244.4,244.58,40667.0,213.615,213.7461,213.5888,213.7461,40667.0
2017-08-21 15:30:00,244.59,244.63,244.54,244.56,58135.0,213.7548,213.7898,213.7111,213.7286,58135.0
2017-08-21 15:35:00,244.55,244.63,244.53,244.62,20543.0,213.7199,213.7898,213.7024,213.7811,20543.0
2017-08-21 15:40:00,244.62,244.68,244.52,244.63,30689.0,213.7811,213.8335,213.6937,213.7898,30689.0
2017-08-21 15:45:00,244.63,244.71,244.6,244.64,32712.0,213.7898,213.8597,213.7636,213.7985,32712.0
2017-08-21 15:50:00,244.65,244.77,244.64,244.77,53499.0,213.8073,213.9122,213.7985,213.9122,53499.0
2017-08-21 15:55:00,244.76,244.78,244.55,244.56,149938.0,213.9034,213.9209,213.7199,213.7286,149938.0
2017-08-22 09:30:00,245.21,245.54,245.19,245.54,137282.0,214.2967,214.5851,214.2792,214.5851,137282.0
2017-08-22 09:35:00,245.59,245.99,245.59,245.96,48874.0,214.6288,214.9783,214.6288,214.9521,48874.0
2017-08-22 09:40:00,245.96,245.99,245.88,245.9,40905.0,214.9521,214.9783,214.8822,214.8997,40905.0
2017-08-22 09:45:00,245.91,245.98,245.85,245.97,40579.0,214.9084,214.9696,214.856,214.9609,40579.0
2017-08-22 09:50:00,245.96,246.12,245.96,246.06,34515.0,214.9521,215.092,214.9521,215.0395,34515.0
2017-08-22 09:55:00,246.07,246.08,245.88,245.91,25985.0,215.0483,215.057,214.8822,214.9084,25985.0
2017-08-22 10:00:00,245.91,246.06,245.91,245.95,34715.0,214.9084,215.0395,214.9084,214.9434,34715.0
2017-08-22 10:05:00,245.96,246.02,245.91,245.98,14425.0,214.9521,215.0046,214.9084,214.9696,14425.0
2017-08-22 10:10:00,245.99,246.08,245.97,246.08,24626.0,214.9783,215.057,214.9609,215.057,24626.0
2017-08-22 10:15:00,246.09,246.13,246.0,246.08,33297.0,215.0657,215.1007,214.9871,215.057,33297.0
2017-08-22 10:20:00,246.08,246.22,246.08,246.14,24612.0,215.057,215.1794,215.057,215.1094,24612.0
2017-08-22 10:25:00,246.14,246.18,246.09,246.09,20294.0,215.1094,215.1444,215.0657,215.0657,20294.0
2017-08-22 10:30:00,246.1,246.14,246.05,246.06,11549.0,215.0745,215.1094,215.0308,215.0395,11549.0
2017-08-22 10:35:00,246.04,246.14,246.02,246.12,17580.0,215.022,215.1094,215.0046,215.092,17580.0
2017-08-22 10:40:00,246.14,246.14,246.02,246.04,11391.0,215.1094,215.1094,215.0046,215.022,11391.0
2017-08-22 10:45:00,246.06,246.15,246.06,246.11,95314.0,215.0395,215.1182,215.0395,215.0832,95314.0
2017-08-22 10:50:00,246.13,246.28,246.12,246.27,17732.0,215.1007,215.2318,215.092,215.223,17732.0
2017-08-22 10:55:00,246.28,246.29,246.23,246.25,9799.0,215.2318,215.2405,215.1881,215.2056,9799.0
2017-08-22 11:00:00,246.29,246.32,246.15,246.17,7776.0,215.2405,215.2667,215.1182,215.1357,7776.0
2017-08-22 11:05:00,246.17,246.17,246.11,246.14,24354.0,215.1357,215.1357,215.0832,215.1094,24354.0
2017-08-22 11:10:00,246.16,246.19,246.09,246.17,10191.0,215.1269,215.1531,215.0657,215.1357,10191.0
2017-08-22 11:15:00,246.18,246.21,246.16,246.18,5317.0,215.1444,215.1706,215.1269,215.1444,5317.0
2017-08-22 11:20:00,246.19,246.29,246.14,246.28,19336.0,215.1531,215.2405,215.1094,215.2318,19336.0
2017-08-22 11:25:00,246.29,246.29,246.2,246.27,15728.0,215.2405,215.2405,215.1619,215.223,15728.0
2017-08-22 11:30:00,246.27,246.43,246.25,246.39,26778.0,215.223,215.3629,215.2056,215.3279,26778.0
2017-08-22 11:35:00,246.39,246.52,246.38,246.52,33516.0,215.3279,215.4415,215.3192,215.4415,33516.0
2017-08-22 11:40:00,246.53,246.56,246.47,246.47,10875.0,215.4503,215.4765,215.3978,215.3978,10875.0
2017-08-22 11:45:00,246.48,246.59,246.47,246.55,11323.0,215.4066,215.5027,215.3978,215.4678,11323.0
2017-08-22 11:50:00,246.53,246.57,246.49,246.49,11941.0,215.4503,215.4852,215.4153,215.4153,11941.0
2017-08-22 11:55:00,246.49,246.55,246.49,246.5,14546.0,215.4153,215.4678,215.4153,215.4241,14546.0
2017-08-22 12:00:00,246.5,246.67,246.48,246.57,31505.0,215.4241,215.5726,215.4066,215.4852,31505.0
2017-08-22 12:05:00,246.59,246.72,246.56,246.65,33020.0,215.5027,215.6163,215.4765,215.5551,33020.0
2017-08-22 12:10:00,246.66,246.73,246.66,246.71,31844.0,215.5639,215.6251,215.5639,215.6076,31844.0
2017-08-22 12:15:00,246.71,246.73,246.67,246.68,21622.0,215.6076,215.6251,215.5726,215.5814,21622.0
2017-08-22 12:20:00,246.69,246.69,246.59,246.6,30089.0,215.5901,215.5901,215.5027,215.5114,30089.0
2017-08-22 12:25:00,246.61,246.61,246.55,246.57,45905.0,215.5202,215.5202,215.4678,215.4852,45905.0
2017-08-22 12:30:00,246.56,246.6,246.55,246.56,8092.0,215.4765,215.5114,215.4678,215.4765,8092.0
2017-08-22 12:35:00,246.56,246.57,246.48,246.49,7801.0,215.4765,215.4852,215.4066,215.4153,7801.0
2017-08-22 12:40:00,246.49,246.56,246.49,246.55,23003.0,215.4153,215.4765,215.4153,215.4678,23003.0
2017-08-22 12:45:00,246.54,246.56,246.5,246.55,11018.0,215.459,215.4765,215.4241,215.4678,11018.0
2017-08-22 12:50:00,246.55,246.59,246.53,246.53,14547.0,215.4678,215.5027,215.4503,215.4503,14547.0
2017-08-22 12:55:00,246.57,246.63,246.56,246.62,15171.0,215.4852,215.5377,215.4765,215.5289,15171.0
2017-08-22 13:00:00,246.62,246.74,246.62,246.73,29053.0,215.5289,215.6338,215.5289,215.6251,29053.0
2017-08-22 13:05:00,246.72,246.73,246.64,246.67,7234.0,215.6163,215.6251,215.5464,215.5726,7234.0
2017-08-22 13:10:00,246.66,246.72,246.66,246.71,11853.0,215.5639,215.6163,215.5639,215.6076,11853.0
2017-08-22 13:15:00,246.72,246.72,246.61,246.62,7483.0,215.6163,215.6163,215.5202,215.5289,7483.0
2017-08-22 13:20:00,246.64,246.69,246.62,246.66,10269.0,215.5464,215.5901,215.5289,215.5639,10269.0
2017-08-22 13:25:00,246.64,246.7,246.63,246.68,9824.0,215.5464,215.5988,215.5377,215.5814,9824.0
2017-08-22 13:30:00,246.7,246.7,246.65,246.66,7219.0,215.5988,215.5988,215.5551,215.5639,7219.0
2017-08-22 13:35:00,246.66,246.74,246.65,246.72,17228.0,215.5639,215.6338,215.5551,215.6163,17228.0
2017-08-22 13:40:00,246.69,246.69,246.61,246.62,2838.0,215.5901,215.5901,215.5202,215.5289,2838.0
2017-08-22 13:45:00,246.61,246.65,246.6,246.65,16497.0,215.5202,215.5551,215.5114,215.5551,16497.0
2017-08-22 13:50:00,246.65,246.66,246.6,246.6,10115.0,215.5551,215.5639,215.5114,215.5114,10115.0
2017-08-22 13:55:00,246.6,246.62,246.57,246.62,8916.0,215.5114,215.5289,215.4852,215.5289,8916.0
2017-08-22 14:00:00,246.6,246.66,246.59,246.6,16136.0,215.5114,215.5639,215.5027,215.5114,16136.0
2017-08-22 14:05:00,246.6,246.61,246.55,246.56,32700.0,215.5114,215.5202,215.4678,215.4765,32700.0
2017-08-22 14:10:00,246.6,246.62,246.56,246.61,13225.0,215.5114,215.5289,215.4765,215.5202,13225.0
2017-08-22 14:15:00,246.6,246.78,246.59,246.77,19440.0,215.5114,215.6688,215.5027,215.66,19440.0
2017-08-22 14:20:00,246.78,246.86,246.77,246.82,18304.0,215.6688,215.7387,215.66,215.7037,18304.0
2017-08-22 14:25:00,246.84,246.92,246.81,246.88,34582.0,215.7212,215.7911,215.695,215.7561,34582.0
2017-08-22 14:30:00,246.89,247.04,246.88,247.01,41327.0,215.7649,215.896,215.7561,215.8698,41327.0
2017-08-22 14:35:00,247.03,247.04,246.98,247.02,12825.0,215.8872,215.896,215.8435,215.8785,12825.0
2017-08-22 14:40:00,247.03,247.03,246.9,246.96,44790.0,215.8872,215.8872,215.7736,215.8261,44790.0
2017-08-22 14:45:00,246.96,246.97,246.86,246.89,9163.0,215.8261,215.8348,215.7387,215.7649,9163.0
2017-08-22 14:50:00,246.9,246.96,246.85,246.96,11350.0,215.7736,215.8261,215.7299,215.8261,11350.0
2017-08-22 14:55:00,246.96,246.97,246.9,246.96,10780.0,215.8261,215.8348,215.7736,215.8261,10780.0
2017-08-22 15:00:00,246.95,246.98,246.92,246.94,12476.0,215.8173,215.8435,215.7911,215.8086,12476.0
2017-08-22 15:05:00,246.95,247.0,246.91,247.0,11415.0,215.8173,215.861,215.7824,215.861,11415.0
2017-08-22 15:10:00,247.0,247.06,246.98,247.02,41899.0,215.861,215.9135,215.8435,215.8785,41899.0
2017-08-22 15:15:00,247.03,247.09,246.99,247.04,35089.0,215.8872,215.9397,215.8523,215.896,35089.0
2017-08-22 15:20:00,247.04,247.08,246.97,246.98,19454.0,215.896,215.9309,215.8348,215.8435,19454.0
2017-08-22 15:25:00,246.97,247.02,246.95,247.0,13185.0,215.8348,215.8785,215.8173,215.861,13185.0
2017-08-22 15:30:00,246.99,247.06,246.98,246.99,27351.0,215.8523,215.9135,215.8435,215.8523,27351.0
2017-08-22 15:35:00,246.99,247.08,246.98,247.02,33728.0,215.8523,215.9309,215.8435,215.8785,33728.0
2017-08-22 15:40:00,247.01,247.19,246.99,247.15,35438.0,215.8698,216.0271,215.8523,215.9921,35438.0
2017-08-22 15:45:00,247.15,247.28,247.13,247.21,34824.0,215.9921,216.1057,215.9746,216.0445,34824.0
2017-08-22 15:50:00,247.21,247.22,247.07,247.13,55477.0,216.0445,216.0533,215.9222,215.9746,55477.0
2017-08-22 15:55:00,247.13,247.17,246.94,247.05,110823.0,215.9746,216.0096,215.8086,215.9047,110823.0
2017-08-23 09:30:00,245.97,246.22,245.81,246.02,313905.0,214.9609,215.1794,214.821,215.0046,313905.0
2017-08-23 09:35:00,246.01,246.31,245.99,246.29,68041.0,214.9958,215.258,214.9783,215.2405,68041.0
2017-08-23 09:40:00,246.28,246.31,246.08,246.17,33014.0,215.2318,215.258,215.057,215.1357,33014.0
2017-08-23 09:45:00,246.19,246.39,246.16,246.33,26405.0,215.1531,215.3279,215.1269,215.2755,26405.0
2017-08-23 09:50:00,246.33,246.38,246.21,246.35,22601.0,215.2755,215.3192,215.1706,215.293,22601.0
2017-08-23 09:55:00,246.35,246.47,246.35,246.44,28654.0,215.293,215.3978,215.293,215.3716,28654.0
2017-08-23 10:00:00,246.44,246.44,246.23,246.31,15165.0,215.3716,215.3716,215.1881,215.258,15165.0
2017-08-23 10:05:00,246.32,246.42,246.06,246.12,47100.0,215.2667,215.3541,215.0395,215.092,47100.0
2017-08-23 10:10:00,246.13,246.31,246.1,246.29,43139.0,215.1007,215.258,215.0745,215.2405,43139.0
2017-08-23 10:15:00,246.29,246.53,246.27,246.45,63720.0,215.2405,215.4503,215.223,215.3804,63720.0
2017-08-23 10:20:00,246.46,246.49,246.26,246.34,21512.0,215.3891,215.4153,215.2143,215.2842,21512.0
2017-08-23 10:25:00,246.34,246.37,246.28,246.32,11765.0,215.2842,215.3104,215.2318,215.2667,11765.0
2017-08-23 10:30:00,246.35,246.39,246.2,246.35,40470.0,215.293,215.3279,215.1619,215.293,40470.0
2017-08-23 10:35:00,246.38,246.39,246.26,246.34,24845.0,215.3192,215.3279,215.2143,215.2842,24845.0
2017-08-23 10:40:00,246.38,246.47,246.3,246.45,12045.0,215.3192,215.3978,215.2493,215.3804,12045.0
2017-08-23 10:45:00,246.47,246.57,246.44,246.51,23456.0,215.3978,215.4852,215.3716,215.4328,23456.0
2017-08-23 10:50:00,246.51,246.51,246.44,246.48,6788.0,215.4328,215.4328,215.3716,215.4066,6788.0
2017-08-23 10:55:00,246.52,246.52,246.29,246.33,29946.0,215.4415,215.4415,215.2405,215.2755,29946.0
2017-08-23 11:00:00,246.3,246.48,246.3,246.45,16132.0,215.2493,215.4066,215.2493,215.3804,16132.0
2017-08-23 11:05:00,246.47,246.47,246.37,246.41,16311.0,215.3978,215.3978,215.3104,215.3454,16311.0
2017-08-23 11:10:00,246.4,246.41,246.18,246.26,27975.0,215.3367,215.3454,215.1444,215.2143,27975.0
2017-08-23 11:15:00,246.26,246.44,246.24,246.43,13876.0,215.2143,215.3716,215.1968,215.3629,13876.0
2017-08-23 11:20:00,246.44,246.55,246.43,246.48,24076.0,215.3716,215.4678,215.3629,215.4066,24076.0
2017-08-23 11:25:00,246.52,246.59,246.49,246.59,11529.0,215.4415,215.5027,215.4153,215.5027,11529.0
2017-08-23 11:30:00,246.57,246.6,246.46,246.49,5672.0,215.4852,215.5114,215.3891,215.4153,5672.0
2017-08-23 11:35:00,246.5,246.59,246.44,246.59,12022.0,215.4241,215.5027,215.3716,215.5027,12022.0
2017-08-23 11:40:00,246.6,246.69,246.59,246.59,6209.0,215.5114,215.5901,215.5027,215.5027,6209.0
2017-08-23 11:45:00,246.58,246.69,246.57,246.66,13857.0,215.494,215.5901,215.4852,215.5639,13857.0
2017-08-23 11:50:00,246.69,246.7,246.61,246.69,8370.0,215.5901,215.5988,215.5202,215.5901,8370.0
2017-08-23 11:55:00,246.66,246.66,246.63,246.63,6630.0,215.5639,215.5639,215.5377,215.5377,6630.0
2017-08-23 12:00:00,246.59,246.6,246.54,246.6,15810.0,215.5027,215.5114,215.459,215.5114,15810.0
2017-08-23 12:05:00,246.61,246.68,246.56,246.65,23662.0,215.5202,215.5814,215.4765,215.5551,23662.0
2017-08-23 12:10:00,246.64,246.69,246.59,246.67,6281.0,215.5464,215.5901,215.5027,215.5726,6281.0
2017-08-23 12:15:00,246.67,246.69,246.65,246.66,9696.0,215.5726,215.5901,215.5551,215.5639,9696.0
2017-08-23 12:20:00,246.66,246.66,246.6,246.61,7891.0,215.5639,215.5639,215.5114,215.5202,7891.0
2017-08-23 12:25:00,246.6,246.62,246.47,246.47,19516.0,215.5114,215.5289,215.3978,215.3978,19516.0
2017-08-23 12:30:00,246.49,246.52,246.48,246.52,5471.0,215.4153,215.4415,215.4066,215.4415,5471.0
2017-08-23 12:35:00,246.51,246.52,246.45,246.48,7928.0,215.4328,215.4415,215.3804,215.4066,7928.0
2017-08-23 12:40:00,246.45,246.45,246.37,246.44,18702.0,215.3804,215.3804,215.3104,215.3716,18702.0
2017-08-23 12:45:00,246.44,246.46,246.3,246.31,46703.0,215.3716,215.3891,215.2493,215.258,46703.0
2017-08-23 12:50:00,246.32,246.37,246.32,246.37,8011.0,215.2667,215.3104,215.2667,215.3104,8011.0
2017-08-23 12:55:00,246.39,246.42,246.37,246.4,14154.0,215.3279,215.3541,215.3104,215.3367,14154.0
2017-08-23 13:00:00,246.41,246.44,246.4,246.41,9275.0,215.3454,215.3716,215.3367,215.3454,9275.0
2017-08-23 13:05:00,246.4,246.44,246.32,246.4,20772.0,215.3367,215.3716,215.2667,215.3367,20772.0
2017-08-23 13:10:00,246.4,246.41,246.37,246.39,19330.0,215.3367,215.3454,215.3104,215.3279,19330.0
2017-08-23 13:15:00,246.37,246.38,246.15,246.25,81691.0,215.3104,215.3192,215.1182,215.2056,81691.0
2017-08-23 13:20:00,246.24,246.27,246.18,246.25,19132.0,215.1968,215.223,215.1444,215.2056,19132.0
2017-08-23 13:25:00,246.25,246.3,246.21,246.28,22028.0,215.2056,215.2493,215.1706,215.2318,22028.0
2017-08-23 13:30:00,246.25,246.28,246.19,246.19,47899.0,215.2056,215.2318,215.1531,215.1531,47899.0
2017-08-23 13:35:00,246.2,246.22,246.17,246.19,14977.0,215.1619,215.1794,215.1357,215.1531,14977.0
2017-08-23 13:40:00,246.19,246.29,246.17,246.24,41428.0,215.1531,215.2405,215.1357,215.1968,41428.0
2017-08-23 13:45:00,246.22,246.23,246.18,246.2,7421.0,215.1794,215.1881,215.1444,215.1619,7421.0
2017-08-23 13:50:00,246.15,246.15,246.08,246.1,10617.0,215.1182,215.1182,215.057,215.0745,10617.0
2017-08-23 13:55:00,246.09,246.21,246.09,246.21,8626.0,215.0657,215.1706,215.0657,215.1706,8626.0
2017-08-23 14:00:00,246.22,246.26,246.2,246.25,23534.0,215.1794,215.2143,215.1619,215.2056,23534.0
2017-08-23 14:05:00,246.26,246.26,246.15,246.18,7680.0,215.2143,215.2143,215.1182,215.1444,7680.0
2017-08-23 14:10:00,246.19,246.43,246.18,246.35,23378.0,215.1531,215.3629,215.1444,215.293,23378.0
2017-08-23 14:15:00,246.37,246.37,246.29,246.34,15937.0,215.3104,215.3104,215.2405,215.2842,15937.0
2017-08-23 14:20:00,246.33,246.35,246.27,246.34,6334.0,215.2755,215.293,215.223,215.2842,6334.0
2017-08-23 14:25:00,246.32,246.33,246.21,246.26,14163.0,215.2667,215.2755,215.1706,215.2143,14163.0
2017-08-23 14:30:00,246.26,246.37,246.24,246.32,11043.0,215.2143,215.3104,215.1968,215.2667,11043.0
2017-08-23 14:35:00,246.32,246.34,246.27,246.32,4483.0,215.2667,215.2842,215.223,215.2667,4483.0
2017-08-23 14:40:00,246.33,246.42,246.33,246.39,21472.0,215.2755,215.3541,215.2755,215.3279,21472.0
2017-08-23 14:45:00,246.4,246.47,246.38,246.41,25162.0,215.3367,215.3978,215.3192,215.3454,25162.0
2017-08-23 14:50:00,246.44,246.51,246.41,246.47,22569.0,215.3716,215.4328,215.3454,215.3978,22569.0
2017-08-23 14:55:00,246.46,246.5,246.43,246.44,14702.0,215.3891,215.4241,215.3629,215.3716,14702.0
2017-08-23 15:00:00,246.44,246.5,246.43,246.44,21013.0,215.3716,215.4241,215.3629,215.3716,21013.0
2017-08-23 15:05:00,246.43,246.5,246.39,246.45,18497.0,215.3629,215.4241,215.3279,215.3804,18497.0
2017-08-23 15:10:00,246.45,246.45,246.42,246.42,30657.0,215.3804,215.3804,215.3541,215.3541,30657.0
2017-08-23 15:15:00,246.43,246.5,246.42,246.5,12612.0,215.3629,215.4241,215.3541,215.4241,12612.0
2017-08-23 15:20:00,246.5,246.53,246.47,246.53,44824.0,215.4241,215.4503,215.3978,215.4503,44824.0
2017-08-23 15:25:00,246.54,246.58,246.52,246.53,13221.0,215.459,215.494,215.4415,215.4503,13221.0
2017-08-23 15:30:00,246.54,246.55,246.5,246.53,31515.0,215.459,215.4678,215.4241,215.4503,31515.0
2017-08-23 15:35:00,246.53,246.68,246.51,246.63,27326.0,215.4503,215.5814,215.4328,215.5377,27326.0
2017-08-23 15:40:00,246.61,246.64,246.53,246.54,27770.0,215.5202,215.5464,215.4503,215.459,27770.0
2017-08-23 15:45:00,246.53,246.53,246.4,246.42,22176.0,215.4503,215.4503,215.3367,215.3541,22176.0
2017-08-23 15:50:00,246.4,246.45,246.37,246.39,13230.0,215.3367,215.3804,215.3104,215.3279,13230.0
2017-08-23 15:55:00,246.38,246.4,246.17,246.18,143542.0,215.3192,215.3367,215.1357,215.1444,143542.0
2017-08-24 09:30:00,246.66,246.73,246.54,246.7,115732.0,215.5639,215.6251,215.459,215.5988,115732.0
2017-08-24 09:35:00,246.69,246.83,246.51,246.51,48610.0,215.5901,215.7125,215.4328,215.4328,48610.0
2017-08-24 09:40:00,246.5,246.58,246.23,246.28,22877.0,215.4241,215.494,215.1881,215.2318,22877.0
2017-08-24 09:45:00,246.27,246.38,246.22,246.27,18797.0,215.223,215.3192,215.1794,215.223,18797.0
2017-08-24 09:50:00,246.26,246.26,245.87,245.93,44874.0,215.2143,215.2143,214.8735,214.9259,44874.0
2017-08-24 09:55:00,246.0,246.0,245.78,245.83,37081.0,214.9871,214.9871,214.7948,214.8385,37081.0
2017-08-24 10:00:00,245.82,245.93,245.81,245.88,22494.0,214.8298,214.9259,214.821,214.8822,22494.0
2017-08-24 10:05:00,245.97,246.0,245.65,245.8,24499.0,214.9609,214.9871,214.6812,214.8123,24499.0
2017-08-24 10:10:00,245.8,245.91,245.7,245.91,26832.0,214.8123,214.9084,214.7249,214.9084,26832.0
2017-08-24 10:15:00,245.95,246.06,245.94,246.0,11349.0,214.9434,215.0395,214.9347,214.9871,11349.0
2017-08-24 10:20:00,246.07,246.16,246.0,246.13,10615.0,215.0483,215.1269,214.9871,215.1007,10615.0
2017-08-24 10:25:00,246.17,246.25,246.15,246.21,7329.0,215.1357,215.2056,215.1182,215.1706,7329.0
2017-08-24 10:30:00,246.23,246.41,246.2,246.4,12372.0,215.1881,215.3454,215.1619,215.3367,12372.0
2017-08-24 10:35:00,246.44,246.52,246.38,246.41,10702.0,215.3716,215.4415,215.3192,215.3454,10702.0
2017-08-24 10:40:00,246.43,246.45,246.37,246.4,6233.0,215.3629,215.3804,215.3104,215.3367,6233.0
2017-08-24 10:45:00,246.39,246.45,246.3,246.3,8126.0,215.3279,215.3804,215.2493,215.2493,8126.0
2017-08-24 10:50:00,246.3,246.4,246.3,246.36,9557.0,215.2493,215.3367,215.2493,215.3017,9557.0
2017-08-24 10:55:00,246.35,246.57,246.34,246.35,6163.0,215.293,215.4852,215.2842,215.293,6163.0
2017-08-24 11:00:00,246.33,246.36,246.28,246.35,12190.0,215.2755,215.3017,215.2318,215.293,12190.0
2017-08-24 11:05:00,246.37,246.43,246.32,246.37,28613.0,215.3104,215.3629,215.2667,215.3104,28613.0
2017-08-24 11:10:00,246.38,246.41,246.06,246.08,38334.0,215.3192,215.3454,215.0395,215.057,38334.0
2017-08-24 11:15:00,246.08,246.08,245.79,245.89,40615.0,215.057,215.057,214.8036,214.891,40615.0
2017-08-24 11:20:00,245.92,245.98,245.79,245.93,18548.0,214.9172,214.9696,214.8036,214.9259,18548.0
2017-08-24 11:25:00,245.92,245.92,245.56,245.73,22377.0,214.9172,214.9172,214.6026,214.7511,22377.0
2017-08-24 11:30:00,245.72,245.72,245.4,245.47,19959.0,214.7424,214.7424,214.4627,214.5239,19959.0
2017-08-24 11:35:00,245.46,245.65,245.39,245.54,21418.0,214.5152,214.6812,214.454,214.5851,21418.0
2017-08-24 11:40:00,245.5,245.75,245.5,245.73,12483.0,214.5501,214.7686,214.5501,214.7511,12483.0
2017-08-24 11:45:00,245.77,245.84,245.72,245.8,19955.0,214.7861,214.8473,214.7424,214.8123,19955.0
2017-08-24 11:50:00,245.84,245.85,245.71,245.71,11311.0,214.8473,214.856,214.7336,214.7336,11311.0
2017-08-24 11:55:00,245.75,245.86,245.6,245.84,21340.0,214.7686,214.8647,214.6375,214.8473,21340.0
2017-08-24 12:00:00,245.9,245.93,245.83,245.85,25702.0,214.8997,214.9259,214.8385,214.856,25702.0
2017-08-24 12:05:00,245.83,245.9,245.78,245.79,15387.0,214.8385,214.8997,214.7948,214.8036,15387.0
2017-08-24 12:10:00,245.89,245.98,245.89,245.92,17635.0,214.891,214.9696,214.891,214.9172,17635.0
2017-08-24 12:15:00,245.89,245.94,245.79,245.93,32593.0,214.891,214.9347,214.8036,214.9259,32593.0
2017-08-24 12:20:00,245.9,245.93,245.81,245.9,12197.0,214.8997,214.9259,214.821,214.8997,12197.0
2017-08-24 12:25:00,245.91,245.97,245.85,245.85,5355.0,214.9084,214.9609,214.856,214.856,5355.0
2017-08-24 12:30:00,245.85,246.02,245.84,245.87,35185.0,214.856,215.0046,214.8473,214.8735,35185.0
2017-08-24 12:35:00,245.87,245.89,245.74,245.89,14324.0,214.8735,214.891,214.7599,214.891,14324.0
2017-08-24 12:40:00,245.89,245.96,245.84,245.92,24167.0,214.891,214.9521,214.8473,214.9172,24167.0
2017-08-24 12:45:00,245.92,245.95,245.85,245.94,6894.0,214.9172,214.9434,214.856,214.9347,6894.0
2017-08-24 12:50:00,245.97,246.0,245.95,245.96,8458.0,214.9609,214.9871,214.9434,214.9521,8458.0
2017-08-24 12:55:00,245.95,246.0,245.89,245.89,12759.0,214.9434,214.9871,214.891,214.891,12759.0
2017-08-24 13:00:00,245.89,245.92,245.84,245.89,6536.0,214.891,214.9172,214.8473,214.891,6536.0
2017-08-24 13:05:00,245.94,245.97,245.86,245.87,9949.0,214.9347,214.9609,214.8647,214.8735,9949.0
2017-08-24 13:10:00,245.9,246.18,245.86,246.12,31178.0,214.8997,215.1444,214.8647,215.092,31178.0
2017-08-24 13:15:00,246.15,246.33,246.14,246.29,15484.0,215.1182,215.2755,215.1094,215.2405,15484.0
2017-08-24 13:20:00,246.3,246.33,246.27,246.27,13785.0,215.2493,215.2755,215.223,215.223,13785.0
2017-08-24 13:25:00,246.26,246.28,246.18,246.21,12584.0,215.2143,215.2318,215.1444,215.1706,12584.0
2017-08-24 13:30:00,246.22,246.22,246.05,246.09,15108.0,215.1794,215.1794,215.0308,215.0657,15108.0
2017-08-24 13:35:00,246.11,246.18,246.08,246.14,24222.0,215.0832,215.1444,215.057,215.1094,24222.0
2017-08-24 13:40:00,246.13,246.18,246.0,246.03,16774.0,215.1007,215.1444,214.9871,215.0133,16774.0
2017-08-24 13:45:00,246.07,246.12,246.04,246.1,12683.0,215.0483,215.092,215.022,215.0745,12683.0
2017-08-24 13:50:00,246.13,246.16,246.06,246.06,7939.0,215.1007,215.1269,215.0395,215.0395,7939.0
2017-08-24 13:55:00,246.06,246.11,246.01,246.01,6173.0,215.0395,215.0832,214.9958,214.9958,6173.0
2017-08-24 14:00:00,246.01,246.1,246.0,246.05,10460.0,214.9958,215.0745,214.9871,215.0308,10460.0
2017-08-24 14:05:00,245.98,246.0,245.8,245.86,21400.0,214.9696,214.9871,214.8123,214.8647,21400.0
2017-08-24 14:10:00,245.9,245.9,245.69,245.74,31917.0,214.8997,214.8997,214.7162,214.7599,31917.0
2017-08-24 14:15:00,245.74,245.9,245.74,245.89,10930.0,214.7599,214.8997,214.7599,214.891,10930.0
2017-08-24 14:20:00,245.93,245.93,245.86,245.88,12280.0,214.9259,214.9259,214.8647,214.8822,12280.0
2017-08-24 14:25:00,245.92,245.93,245.79,245.84,7496.0,214.9172,214.9259,214.8036,214.8473,7496.0
2017-08-24 14:30:00,245.82,245.93,245.81,245.9,5917.0,214.8298,214.9259,214.821,214.8997,5917.0
2017-08-24 14:35:00,245.91,246.02,245.87,245.87,12372.0,214.9084,215.0046,214.8735,214.8735,12372.0
2017-08-24 14:40:00,245.85,245.9,245.83,245.84,4127.0,214.856,214.8997,214.8385,214.8473,4127.0
2017-08-24 14:45:00,245.84,245.85,245.73,245.73,7979.0,214.8473,214.856,214.7511,214.7511,7979.0
2017-08-24 14:50:00,245.73,245.92,245.72,245.9,10002.0,214.7511,214.9172,214.7424,214.8997,10002.0
2017-08-24 14:55:00,245.9,245.99,245.88,245.97,14817.0,214.8997,214.9783,214.8822,214.9609,14817.0
2017-08-24 15:00:00,245.96,245.96,245.81,245.81,14349.0,214.9521,214.9521,214.821,214.821,14349.0
2017-08-24 15:05:00,245.82,245.85,245.74,245.79,11167.0,214.8298,214.856,214.7599,214.8036,11167.0
2017-08-24 15:10:00,245.78,245.83,245.71,245.78,14364.0,214.7948,214.8385,214.7336,214.7948,14364.0
2017-08-24 15:15:00,245.76,245.99,245.76,245.99,19116.0,214.7773,214.9783,214.7773,214.9783,19116.0
2017-08-24 15:20:00,245.99,246.06,245.88,246.01,31895.0,214.9783,215.0395,214.8822,214.9958,31895.0
2017-08-24 15:25:00,245.99,246.06,245.97,245.97,54736.0,214.9783,215.0395,214.9609,214.9609,54736.0
2017-08-24 15:30:00,245.99,246.01,245.84,245.84,30476.0,214.9783,214.9958,214.8473,214.8473,30476.0
2017-08-24 15:35:00,245.82,245.92,245.75,245.9,28760.0,214.8298,214.9172,214.7686,214.8997,28760.0
2017-08-24 15:40:00,245.92,245.98,245.7,245.77,47051.0,214.9172,214.9696,214.7249,214.7861,47051.0
2017-08-24 15:45:00,245.77,245.81,245.64,245.64,53391.0,214.7861,214.821,214.6725,214.6725,53391.0
2017-08-24 15:50:00,245.61,245.73,245.57,245.71,80596.0,214.6463,214.7511,214.6113,214.7336,80596.0
2017-08-24 15:55:00,245.7,245.8,245.67,245.67,234031.0,214.7249,214.8123,214.6987,214.6987,234031.0
2017-08-25 09:30:00,246.56,246.69,246.5,246.6,123416.0,215.4765,215.5901,215.4241,215.5114,123416.0
2017-08-25 09:35:00,246.61,246.69,246.49,246.64,59304.0,215.5202,215.5901,215.4153,215.5464,59304.0
2017-08-25 09:40:00,246.64,246.72,246.54,246.6,27474.0,215.5464,215.6163,215.459,215.5114,27474.0
2017-08-25 09:45:00,246.6,246.66,246.55,246.61,23532.0,215.5114,215.5639,215.4678,215.5202,23532.0
2017-08-25 09:50:00,246.63,246.98,246.6,246.96,30344.0,215.5377,215.8435,215.5114,215.8261,30344.0
2017-08-25 09:55:00,246.97,247.09,246.87,246.92,30758.0,215.8348,215.9397,215.7474,215.7911,30758.0
2017-08-25 10:00:00,246.92,247.27,246.89,246.98,82518.0,215.7911,216.097,215.7649,215.8435,82518.0
2017-08-25 10:05:00,246.97,247.14,246.96,247.04,17224.0,215.8348,215.9834,215.8261,215.896,17224.0
2017-08-25 10:10:00,247.04,247.13,246.97,247.03,18052.0,215.896,215.9746,215.8348,215.8872,18052.0
2017-08-25 10:15:00,247.06,247.19,247.01,247.16,53921.0,215.9135,216.0271,215.8698,216.0008,53921.0
2017-08-25 10:20:00,247.18,247.19,246.92,247.04,71855.0,216.0183,216.0271,215.7911,215.896,71855.0
2017-08-25 10:25:00,247.04,247.1,246.95,247.02,29187.0,215.896,215.9484,215.8173,215.8785,29187.0
2017-08-25 10:30:00,247.04,247.06,246.85,246.89,16833.0,215.896,215.9135,215.7299,215.7649,16833.0
2017-08-25 10:35:00,246.89,246.99,246.88,246.94,14874.0,215.7649,215.8523,215.7561,215.8086,14874.0
2017-08-25 10:40:00,246.96,246.96,246.75,246.76,27136.0,215.8261,215.8261,215.6425,215.6513,27136.0
2017-08-25 10:45:00,246.74,246.74,246.48,246.51,67430.0,215.6338,215.6338,215.4066,215.4328,67430.0
2017-08-25 10:50:00,246.53,246.6,246.47,246.57,74377.0,215.4503,215.5114,215.3978,215.4852,74377.0
2017-08-25 10:55:00,246.56,246.63,246.55,246.56,23108.0,215.4765,215.5377,215.4678,215.4765,23108.0
2017-08-25 11:00:00,246.54,246.54,246.15,246.23,92909.0,215.459,215.459,215.1182,215.1881,92909.0
2017-08-25 11:05:00,246.21,246.33,246.11,246.3,38945.0,215.1706,215.2755,215.0832,215.2493,38945.0
2017-08-25 11:10:00,246.28,246.35,246.19,246.23,39433.0,215.2318,215.293,215.1531,215.1881,39433.0
2017-08-25 11:15:00,246.23,246.35,246.09,246.29,42074.0,215.1881,215.293,215.0657,215.2405,42074.0
2017-08-25 11:20:00,246.3,246.36,246.21,246.26,39351.0,215.2493,215.3017,215.1706,215.2143,39351.0
2017-08-25 11:25:00,246.24,246.34,246.23,246.25,26760.0,215.1968,215.2842,215.1881,215.2056,26760.0
2017-08-25 11:30:00,246.25,246.31,246.05,246.1,40952.0,215.2056,215.258,215.0308,215.0745,40952.0
2017-08-25 11:35:00,246.11,246.32,246.11,246.25,31112.0,215.0832,215.2667,215.0832,215.2056,31112.0
2017-08-25 11:40:00,246.26,246.47,246.25,246.44,27153.0,215.2143,215.3978,215.2056,215.3716,27153.0
2017-08-25 11:45:00,246.47,246.47,246.34,246.38,36966.0,215.3978,215.3978,215.2842,215.3192,36966.0
2017-08-25 11:50:00,246.38,246.39,246.25,246.32,51513.0,215.3192,215.3279,215.2056,215.2667,51513.0
2017-08-25 11:55:00,246.28,246.34,246.21,246.23,223240.0,215.2318,215.2842,215.1706,215.1881,223240.0
2017-08-25 12:00:00,246.23,246.35,246.22,246.35,128044.0,215.1881,215.293,215.1794,215.293,128044.0
2017-08-25 12:05:00,246.36,246.44,246.31,246.41,112903.0,215.3017,215.3716,215.258,215.3454,112903.0
2017-08-25 12:10:00,246.43,246.47,246.41,246.47,7895.0,215.3629,215.3978,215.3454,215.3978,7895.0
2017-08-25 12:15:00,246.47,246.47,246.32,246.4,7009.0,215.3978,215.3978,215.2667,215.3367,7009.0
2017-08-25 12:20:00,246.41,246.48,246.4,246.45,7982.0,215.3454,215.4066,215.3367,215.3804,7982.0
2017-08-25 12:25:00,246.46,246.52,246.44,246.47,10884.0,215.3891,215.4415,215.3716,215.3978,10884.0
2017-08-25 12:30:00,246.45,246.49,246.38,246.41,31856.0,215.3804,215.4153,215.3192,215.3454,31856.0
2017-08-25 12:35:00,246.44,246.53,246.36,246.45,23820.0,215.3716,215.4503,215.3017,215.3804,23820.0
2017-08-25 12:40:00,246.43,246.49,246.38,246.41,17529.0,215.3629,215.4153,215.3192,215.3454,17529.0
2017-08-25 12:45:00,246.41,246.42,246.38,246.4,25248.0,215.3454,215.3541,215.3192,215.3367,25248.0
2017-08-25 12:50:00,246.41,246.5,246.41,246.5,16045.0,215.3454,215.4241,215.3454,215.4241,16045.0
2017-08-25 12:55:00,246.48,246.5,246.46,246.48,5853.0,215.4066,215.4241,215.3891,215.4066,5853.0
2017-08-25 13:00:00,246.48,246.59,246.48,246.56,16861.0,215.4066,215.5027,215.4066,215.4765,16861.0
2017-08-25 13:05:00,246.56,246.64,246.54,246.62,8060.0,215.4765,215.5464,215.459,215.5289,8060.0
2017-08-25 13:10:00,246.61,246.67,246.59,246.63,10009.0,215.5202,215.5726,215.5027,215.5377,10009.0
2017-08-25 13:15:00,246.62,246.64,246.58,246.59,6523.0,215.5289,215.5464,215.494,215.5027,6523.0
2017-08-25 13:20:00,246.58,246.61,246.53,246.58,7226.0,215.494,215.5202,215.4503,215.494,7226.0
2017-08-25 13:25:00,246.59,246.61,246.56,246.57,2744.0,215.5027,215.5202,215.4765,215.4852,2744.0
2017-08-25 13:30:00,246.59,246.61,246.51,246.53,6978.0,215.5027,215.5202,215.4328,215.4503,6978.0
2017-08-25 13:35:00,246.51,246.53,246.49,246.53,4226.0,215.4328,215.4503,215.4153,215.4503,4226.0
2017-08-25 13:40:00,246.54,246.63,246.54,246.62,4867.0,215.459,215.5377,215.459,215.5289,4867.0
2017-08-25 13:45:00,246.62,246.62,246.56,246.56,11082.0,215.5289,215.5289,215.4765,215.4765,11082.0
2017-08-25 13:50:00,246.57,246.6,246.55,246.59,4931.0,215.4852,215.5114,215.4678,215.5027,4931.0
2017-08-25 13:55:00,246.57,246.59,246.44,246.54,11230.0,215.4852,215.5027,215.3716,215.459,11230.0
2017-08-25 14:00:00,246.53,246.57,246.52,246.53,7075.0,215.4503,215.4852,215.4415,215.4503,7075.0
2017-08-25 14:05:00,246.53,246.58,246.52,246.55,22539.0,215.4503,215.494,215.4415,215.4678,22539.0
2017-08-25 14:10:00,246.56,246.66,246.56,246.66,16141.0,215.4765,215.5639,215.4765,215.5639,16141.0
2017-08-25 14:15:00,246.65,246.7,246.64,246.66,10619.0,215.5551,215.5988,215.5464,215.5639,10619.0
2017-08-25 14:20:00,246.68,246.69,246.64,246.67,7034.0,215.5814,215.5901,215.5464,215.5726,7034.0
2017-08-25 14:25:00,246.67,246.67,246.6,246.64,15212.0,215.5726,215.5726,215.5114,215.5464,15212.0
2017-08-25 14:30:00,246.66,246.68,246.63,246.63,15124.0,215.5639,215.5814,215.5377,215.5377,15124.0
2017-08-25 14:35:00,246.65,246.69,246.6,246.68,14808.0,215.5551,215.5901,215.5114,215.5814,14808.0
2017-08-25 14:40:00,246.68,246.71,246.67,246.67,8812.0,215.5814,215.6076,215.5726,215.5726,8812.0
2017-08-25 14:45:00,246.67,246.69,246.63,246.69,22357.0,215.5726,215.5901,215.5377,215.5901,22357.0
2017-08-25 14:50:00,246.68,246.71,246.65,246.7,14979.0,215.5814,215.6076,215.5551,215.5988,14979.0
2017-08-25 14:55:00,246.69,246.71,246.67,246.67,10521.0,215.5901,215.6076,215.5726,215.5726,10521.0
2017-08-25 15:00:00,246.68,246.7,246.48,246.56,22514.0,215.5814,215.5988,215.4066,215.4765,22514.0
2017-08-25 15:05:00,246.58,246.69,246.51,246.67,9301.0,215.494,215.5901,215.4328,215.5726,9301.0
2017-08-25 15:10:00,246.67,246.88,246.66,246.69,36853.0,215.5726,215.7561,215.5639,215.5901,36853.0
2017-08-25 15:15:00,246.68,246.75,246.61,246.7,28214.0,215.5814,215.6425,215.5202,215.5988,28214.0
2017-08-25 15:20:00,246.73,246.79,246.69,246.71,36153.0,215.6251,215.6775,215.5901,215.6076,36153.0
2017-08-25 15:25:00,246.68,246.72,246.65,246.71,12087.0,215.5814,215.6163,215.5551,215.6076,12087.0
2017-08-25 15:30:00,246.69,246.69,246.55,246.59,39762.0,215.5901,215.5901,215.4678,215.5027,39762.0
2017-08-25 15:35:00,246.59,246.59,246.43,246.46,41715.0,215.5027,215.5027,215.3629,215.3891,41715.0
2017-08-25 15:40:00,246.46,246.57,246.43,246.46,23287.0,215.3891,215.4852,215.3629,215.3891,23287.0
2017-08-25 15:45:00,246.46,246.48,246.38,246.46,58941.0,215.3891,215.4066,215.3192,215.3891,58941.0
2017-08-25 15:50:00,246.47,246.49,246.35,246.42,42115.0,215.3978,215.4153,215.293,215.3541,42115.0
2017-08-25 15:55:00,246.41,246.41,246.1,246.19,165984.0,215.3454,215.3454,215.0745,215.1531,165984.0
2017-08-28 09:30:00,246.81,246.85,246.63,246.65,79477.0,215.695,215.7299,215.5377,215.5551,79477.0
2017-08-28 09:35:00,246.66,246.73,246.57,246.59,42504.0,215.5639,215.6251,215.4852,215.5027,42504.0
2017-08-28 09:40:00,246.61,246.68,246.55,246.61,22795.0,215.5202,215.5814,215.4678,215.5202,22795.0
2017-08-28 09:45:00,246.63,246.64,246.5,246.56,14264.0,215.5377,215.5464,215.4241,215.4765,14264.0
2017-08-28 09:50:00,246.56,246.58,246.25,246.25,37388.0,215.4765,215.494,215.2056,215.2056,37388.0
2017-08-28 09:55:00,246.24,246.31,246.24,246.28,34006.0,215.1968,215.258,215.1968,215.2318,34006.0
2017-08-28 10:00:00,246.28,246.32,246.12,246.24,25597.0,215.2318,215.2667,215.092,215.1968,25597.0
2017-08-28 10:05:00,246.25,246.3,246.21,246.25,6376.0,215.2056,215.2493,215.1706,215.2056,6376.0
2017-08-28 10:10:00,246.25,246.39,246.21,246.28,9792.0,215.2056,215.3279,215.1706,215.2318,9792.0
2017-08-28 10:15:00,246.29,246.35,246.23,246.32,8321.0,215.2405,215.293,215.1881,215.2667,8321.0
2017-08-28 10:20:00,246.34,246.37,246.26,246.36,37493.0,215.2842,215.3104,215.2143,215.3017,37493.0
2017-08-28 10:25:00,246.35,246.37,246.08,246.12,112506.0,215.293,215.3104,215.057,215.092,112506.0
2017-08-28 10:30:00,246.07,246.11,245.99,246.11,12754.0,215.0483,215.0832,214.9783,215.0832,12754.0
2017-08-28 10:35:00,246.09,246.2,246.08,246.18,7764.0,215.0657,215.1619,215.057,215.1444,7764.0
2017-08-28 10:40:00,246.18,246.23,246.15,246.19,5001.0,215.1444,215.1881,215.1182,215.1531,5001.0
2017-08-28 10:45:00,246.22,246.23,246.15,246.23,11773.0,215.1794,215.1881,215.1182,215.1881,11773.0
2017-08-28 10:50:00,246.27,246.42,246.27,246.41,13596.0,215.223,215.3541,215.223,215.3454,13596.0
2017-08-28 10:55:00,246.41,246.44,246.39,246.41,12721.0,215.3454,215.3716,215.3279,215.3454,12721.0
2017-08-28 11:00:00,246.4,246.49,246.4,246.44,15303.0,215.3367,215.4153,215.3367,215.3716,15303.0
2017-08-28 11:05:00,246.47,246.48,246.34,246.37,9224.0,215.3978,215.4066,215.2842,215.3104,9224.0
2017-08-28 11:10:00,246.37,246.42,246.33,246.37,6445.0,215.3104,215.3541,215.2755,215.3104,6445.0
2017-08-28 11:15:00,246.34,246.35,246.27,246.28,7502.0,215.2842,215.293,215.223,215.2318,7502.0
2017-08-28 11:20:00,246.29,246.34,246.17,246.2,16220.0,215.2405,215.2842,215.1357,215.1619,16220.0
2017-08-28 11:25:00,246.22,246.25,246.19,246.25,4756.0,215.1794,215.2056,215.1531,215.2056,4756.0
2017-08-28 11:30:00,246.24,246.26,246.19,246.23,11005.0,215.1968,215.2143,215.1531,215.1881,11005.0
2017-08-28 11:35:00,246.21,246.21,246.04,246.14,7051.0,215.1706,215.1706,215.022,215.1094,7051.0
2017-08-28 11:40:00,246.14,246.21,246.1,246.21,12298.0,215.1094,215.1706,215.0745,215.1706,12298.0
2017-08-28 11:45:00,246.2,246.21,246.15,246.18,6101.0,215.1619,215.1706,215.1182,215.1444,6101.0
2017-08-28 11:50:00,246.19,246.29,246.17,246.28,15762.0,215.1531,215.2405,215.1357,215.2318,15762.0
2017-08-28 11:55:00,246.26,246.33,246.25,246.26,76741.0,215.2143,215.2755,215.2056,215.2143,76741.0
2017-08-28 12:00:00,246.22,246.25,246.18,246.19,89981.0,215.1794,215.2056,215.1444,215.1531,89981.0
2017-08-28 12:05:00,246.22,246.25,246.15,246.16,11255.0,215.1794,215.2056,215.1182,215.1269,11255.0
2017-08-28 12:10:00,246.17,246.26,246.17,246.22,12870.0,215.1357,215.2143,215.1357,215.1794,12870.0
2017-08-28 12:15:00,246.19,246.2,246.04,246.05,10773.0,215.1531,215.1619,215.022,215.0308,10773.0
2017-08-28 12:20:00,246.07,246.08,245.8,245.81,29346.0,215.0483,215.057,214.8123,214.821,29346.0
2017-08-28 12:25:00,245.86,245.94,245.85,245.89,6931.0,214.8647,214.9347,214.856,214.891,6931.0
2017-08-28 12:30:00,245.88,245.95,245.88,245.92,11847.0,214.8822,214.9434,214.8822,214.9172,11847.0
2017-08-28 12:35:00,245.9,245.94,245.87,245.87,10776.0,214.8997,214.9347,214.8735,214.8735,10776.0
2017-08-28 12:40:00,245.87,245.88,245.75,245.79,15396.0,214.8735,214.8822,214.7686,214.8036,15396.0
2017-08-28 12:45:00,245.77,245.89,245.75,245.89,11581.0,214.7861,214.891,214.7686,214.891,11581.0
2017-08-28 12:50:00,245.88,245.89,245.83,245.88,8428.0,214.8822,214.891,214.8385,214.8822,8428.0
2017-08-28 12:55:00,245.88,245.92,245.87,245.88,14990.0,214.8822,214.9172,214.8735,214.8822,14990.0
2017-08-28 13:00:00,245.89,246.0,245.89,245.99,11189.0,214.891,214.9871,214.891,214.9783,11189.0
2017-08-28 13:05:00,245.97,246.02,245.96,246.01,15248.0,214.9609,215.0046,214.9521,214.9958,15248.0
2017-08-28 13:10:00,246.01,246.05,245.99,245.99,6599.0,214.9958,215.0308,214.9783,214.9783,6599.0
2017-08-28 13:15:00,245.98,246.04,245.96,246.04,8245.0,214.9696,215.022,214.9521,215.022,8245.0
2017-08-28 13:20:00,246.04,246.05,245.94,245.95,16934.0,215.022,215.0308,214.9347,214.9434,16934.0
2017-08-28 13:25:00,245.94,245.98,245.91,245.95,7641.0,214.9347,214.9696,214.9084,214.9434,7641.0
2017-08-28 13:30:00,245.95,245.98,245.91,245.92,7507.0,214.9434,214.9696,214.9084,214.9172,7507.0
2017-08-28 13:35:00,245.91,245.94,245.87,245.88,7247.0,214.9084,214.9347,214.8735,214.8822,7247.0
2017-08-28 13:40:00,245.88,245.98,245.88,245.97,5858.0,214.8822,214.9696,214.8822,214.9609,5858.0
2017-08-28 13:45:00,245.96,246.02,245.95,246.02,7542.0,214.9521,215.0046,214.9434,215.0046,7542.0
2017-08-28 13:50:00,246.0,246.03,245.96,245.98,18473.0,214.9871,215.0133,214.9521,214.9696,18473.0
2017-08-28 13:55:00,245.97,246.15,245.89,246.09,15268.0,214.9609,215.1182,214.891,215.0657,15268.0
2017-08-28 14:00:00,246.11,246.14,246.06,246.08,13092.0,215.0832,215.1094,215.0395,215.057,13092.0
2017-08-28 14:05:00,246.09,246.16,246.05,246.06,14258.0,215.0657,215.1269,215.0308,215.0395,14258.0
2017-08-28 14:10:00,246.08,246.14,246.06,246.11,14155.0,215.057,215.1094,215.0395,215.0832,14155.0
2017-08-28 14:15:00,246.09,246.09,246.0,246.03,11212.0,215.0657,215.0657,214.9871,215.0133,11212.0
2017-08-28 14:20:00,246.01,246.11,245.97,246.1,14505.0,214.9958,215.0832,214.9609,215.0745,14505.0
2017-08-28 14:25:00,246.09,246.09,246.0,246.04,18584.0,215.0657,215.0657,214.9871,215.022,18584.0
2017-08-28 14:30:00,246.01,246.04,245.94,246.04,9292.0,214.9958,215.022,214.9347,215.022,9292.0
2017-08-28 14:35:00,246.03,246.11,246.0,246.08,16743.0,215.0133,215.0832,214.9871,215.057,16743.0
2017-08-28 14:40:00,246.1,246.12,246.04,246.11,10101.0,215.0745,215.092,215.022,215.0832,10101.0
2017-08-28 14:45:00,246.11,246.15,246.09,246.15,14410.0,215.0832,215.1182,215.0657,215.1182,14410.0
2017-08-28 14:50:00,246.14,246.15,246.07,246.07,29830.0,215.1094,215.1182,215.0483,215.0483,29830.0
2017-08-28 14:55:00,246.08,246.14,246.02,246.06,34564.0,215.057,215.1094,215.0046,215.0395,34564.0
2017-08-28 15:00:00,246.06,246.15,246.05,246.11,12883.0,215.0395,215.1182,215.0308,215.0832,12883.0
2017-08-28 15:05:00,246.12,246.12,246.0,246.02,17861.0,215.092,215.092,214.9871,215.0046,17861.0
2017-08-28 15:10:00,246.02,246.04,245.94,245.94,38508.0,215.0046,215.022,214.9347,214.9347,38508.0
2017-08-28 15:15:00,245.95,246.03,245.94,246.0,9017.0,214.9434,215.0133,214.9347,214.9871,9017.0
2017-08-28 15:20:00,246.0,246.09,245.98,246.08,13610.0,214.9871,215.0657,214.9696,215.057,13610.0
2017-08-28 15:25:00,246.08,246.09,245.98,246.09,9598.0,215.057,215.0657,214.9696,215.0657,9598.0
2017-08-28 15:30:00,246.09,246.15,246.08,246.12,12489.0,215.0657,215.1182,215.057,215.092,12489.0
2017-08-28 15:35:00,246.12,246.13,246.05,246.09,20032.0,215.092,215.1007,215.0308,215.0657,20032.0
2017-08-28 15:40:00,246.08,246.19,246.05,246.16,66383.0,215.057,215.1531,215.0308,215.1269,66383.0
2017-08-28 15:45:00,246.13,246.17,246.07,246.07,117697.0,215.1007,215.1357,215.0483,215.0483,117697.0
2017-08-28 15:50:00,246.1,246.18,246.07,246.09,109031.0,215.0745,215.1444,215.0483,215.0657,109031.0
2017-08-28 15:55:00,246.1,246.27,246.09,246.25,37773.0,215.0745,215.223,215.0657,215.2056,37773.0
2017-08-29 09:30:00,244.73,245.21,244.57,245.13,157204.0,213.8772,214.2967,213.7374,214.2268,157204.0
2017-08-29 09:35:00,245.18,245.28,245.01,245.2,34908.0,214.2705,214.3579,214.1219,214.2879,34908.0
2017-08-29 09:40:00,245.17,245.35,245.13,245.23,30588.0,214.2617,214.419,214.2268,214.3142,30588.0
2017-08-29 09:45:00,245.27,245.5,245.27,245.42,53055.0,214.3491,214.5501,214.3491,214.4802,53055.0
2017-08-29 09:50:00,245.37,245.47,245.29,245.33,26124.0,214.4365,214.5239,214.3666,214.4016,26124.0
2017-08-29 09:55:00,245.34,245.47,245.26,245.43,16926.0,214.4103,214.5239,214.3404,214.4889,16926.0
2017-08-29 10:00:00,245.47,245.52,245.34,245.47,22842.0,214.5239,214.5676,214.4103,214.5239,22842.0
2017-08-29 10:05:00,245.42,245.46,245.25,245.3,301272.0,214.4802,214.5152,214.3316,214.3753,301272.0
2017-08-29 10:10:00,245.3,245.3,245.1,245.26,27853.0,214.3753,214.3753,214.2005,214.3404,27853.0
2017-08-29 10:15:00,245.29,245.42,245.25,245.4,19574.0,214.3666,214.4802,214.3316,214.4627,19574.0
2017-08-29 10:20:00,245.42,245.47,245.19,245.31,30735.0,214.4802,214.5239,214.2792,214.3841,30735.0
2017-08-29 10:25:00,245.27,245.47,245.27,245.45,12897.0,214.3491,214.5239,214.3491,214.5064,12897.0
2017-08-29 10:30:00,245.47,245.68,245.32,245.58,198014.0,214.5239,214.7074,214.3928,214.62,198014.0
2017-08-29 10:35:00,245.58,245.6,245.48,245.58,46537.0,214.62,214.6375,214.5326,214.62,46537.0
2017-08-29 10:40:00,245.59,245.94,245.58,245.9,103291.0,214.6288,214.9347,214.62,214.8997,103291.0
2017-08-29 10:45:00,245.88,245.92,245.8,245.83,32753.0,214.8822,214.9172,214.8123,214.8385,32753.0
2017-08-29 10:50:00,245.83,245.95,245.83,245.84,14133.0,214.8385,214.9434,214.8385,214.8473,14133.0
2017-08-29 10:55:00,245.84,245.89,245.79,245.87,12859.0,214.8473,214.891,214.8036,214.8735,12859.0
2017-08-29 11:00:00,245.87,245.93,245.79,245.92,3295.0,214.8735,214.9259,214.8036,214.9172,3295.0
2017-08-29 11:05:00,245.95,246.14,245.9,246.12,25161.0,214.9434,215.1094,214.8997,215.092,25161.0
2017-08-29 11:10:00,246.12,246.13,246.03,246.06,21186.0,215.092,215.1007,215.0133,215.0395,21186.0
2017-08-29 11:15:00,246.07,246.09,245.94,245.97,23514.0,215.0483,215.0657,214.9347,214.9609,23514.0
2017-08-29 11:20:00,245.98,246.07,245.94,245.95,8286.0,214.9696,215.0483,214.9347,214.9434,8286.0
2017-08-29 11:25:00,245.89,245.94,245.87,245.87,13084.0,214.891,214.9347,214.8735,214.8735,13084.0
2017-08-29 11:30:00,245.87,245.95,245.81,245.86,27902.0,214.8735,214.9434,214.821,214.8647,27902.0
2017-08-29 11:35:00,245.91,245.98,245.89,245.96,16599.0,214.9084,214.9696,214.891,214.9521,16599.0
2017-08-29 11:40:00,246.0,246.13,245.99,246.13,45872.0,214.9871,215.1007,214.9783,215.1007,45872.0
2017-08-29 11:45:00,246.09,246.22,246.04,246.04,22728.0,215.0657,215.1794,215.022,215.022,22728.0
2017-08-29 11:50:00,246.09,246.12,246.04,246.07,14166.0,215.0657,215.092,215.022,215.0483,14166.0
2017-08-29 11:55:00,246.1,246.17,246.05,246.05,2741.0,215.0745,215.1357,215.0308,215.0308,2741.0
2017-08-29 12:00:00,246.04,246.08,245.99,246.02,15575.0,215.022,215.057,214.9783,215.0046,15575.0
2017-08-29 12:05:00,246.02,246.03,246.0,246.03,14633.0,215.0046,215.0133,214.9871,215.0133,14633.0
2017-08-29 12:10:00,246.03,246.07,245.99,246.01,5994.0,215.0133,215.0483,214.9783,214.9958,5994.0
2017-08-29 12:15:00,246.01,246.09,246.01,246.06,17229.0,214.9958,215.0657,214.9958,215.0395,17229.0
2017-08-29 12:20:00,246.06,246.15,246.04,246.09,13687.0,215.0395,215.1182,215.022,215.0657,13687.0
2017-08-29 12:25:00,246.11,246.18,246.11,246.16,27791.0,215.0832,215.1444,215.0832,215.1269,27791.0
2017-08-29 12:30:00,246.16,246.2,246.15,246.17,13038.0,215.1269,215.1619,215.1182,215.1357,13038.0
2017-08-29 12:35:00,246.21,246.23,246.17,246.2,6692.0,215.1706,215.1881,215.1357,215.1619,6692.0
2017-08-29 12:40:00,246.19,246.19,246.12,246.17,10934.0,215.1531,215.1531,215.092,215.1357,10934.0
2017-08-29 12:45:00,246.16,246.32,246.14,246.32,27405.0,215.1269,215.2667,215.1094,215.2667,27405.0
2017-08-29 12:50:00,246.35,246.36,246.21,246.23,9800.0,215.293,215.3017,215.1706,215.1881,9800.0
2017-08-29 12:55:00,246.24,246.28,246.24,246.27,14044.0,215.1968,215.2318,215.1968,215.223,14044.0
2017-08-29 13:00:00,246.25,246.3,246.22,246.26,12294.0,215.2056,215.2493,215.1794,215.2143,12294.0
2017-08-29 13:05:00,246.25,246.33,246.25,246.31,3614.0,215.2056,215.2755,215.2056,215.258,3614.0
2017-08-29 13:10:00,246.32,246.34,246.17,246.19,8826.0,215.2667,215.2842,215.1357,215.1531,8826.0
2017-08-29 13:15:00,246.16,246.19,246.09,246.18,12625.0,215.1269,215.1531,215.0657,215.1444,12625.0
2017-08-29 13:20:00,246.17,246.25,246.17,246.23,8188.0,215.1357,215.2056,215.1357,215.1881,8188.0
2017-08-29 13:25:00,246.23,246.41,246.17,246.35,38170.0,215.1881,215.3454,215.1357,215.293,38170.0
2017-08-29 13:30:00,246.34,246.42,246.24,246.24,26640.0,215.2842,215.3541,215.1968,215.1968,26640.0
2017-08-29 13:35:00,246.24,246.32,246.24,246.32,4223.0,215.1968,215.2667,215.1968,215.2667,4223.0
2017-08-29 13:40:00,246.32,246.37,246.26,246.32,9959.0,215.2667,215.3104,215.2143,215.2667,9959.0
2017-08-29 13:45:00,246.33,246.36,246.3,246.32,18120.0,215.2755,215.3017,215.2493,215.2667,18120.0
2017-08-29 13:50:00,246.31,246.33,246.19,246.26,22127.0,215.258,215.2755,215.1531,215.2143,22127.0
2017-08-29 13:55:00,246.24,246.31,246.24,246.31,11174.0,215.1968,215.258,215.1968,215.258,11174.0
2017-08-29 14:00:00,246.29,246.34,246.23,246.27,16423.0,215.2405,215.2842,215.1881,215.223,16423.0
2017-08-29 14:05:00,246.26,246.39,246.26,246.3,14184.0,215.2143,215.3279,215.2143,215.2493,14184.0
2017-08-29 14:10:00,246.28,246.3,246.26,246.28,16876.0,215.2318,215.2493,215.2143,215.2318,16876.0
2017-08-29 14:15:00,246.27,246.37,246.27,246.29,13737.0,215.223,215.3104,215.223,215.2405,13737.0
2017-08-29 14:20:00,246.31,246.37,246.29,246.34,11573.0,215.258,215.3104,215.2405,215.2842,11573.0
2017-08-29 14:25:00,246.34,246.36,246.29,246.3,9589.0,215.2842,215.3017,215.2405,215.2493,9589.0
2017-08-29 14:30:00,246.28,246.36,246.28,246.33,10836.0,215.2318,215.3017,215.2318,215.2755,10836.0
2017-08-29 14:35:00,246.32,246.42,246.31,246.4,17122.0,215.2667,215.3541,215.258,215.3367,17122.0
2017-08-29 14:40:00,246.42,246.59,246.41,246.55,37177.0,215.3541,215.5027,215.3454,215.4678,37177.0
2017-08-29 14:45:00,246.57,246.59,246.52,246.55,24509.0,215.4852,215.5027,215.4415,215.4678,24509.0
2017-08-29 14:50:00,246.57,246.61,246.49,246.5,78105.0,215.4852,215.5202,215.4153,215.4241,78105.0
2017-08-29 14:55:00,246.52,246.59,246.51,246.59,15643.0,215.4415,215.5027,215.4328,215.5027,15643.0
2017-08-29 15:00:00,246.58,246.59,246.51,246.57,10333.0,215.494,215.5027,215.4328,215.4852,10333.0
2017-08-29 15:05:00,246.57,246.62,246.51,246.61,19960.0,215.4852,215.5289,215.4328,215.5202,19960.0
2017-08-29 15:10:00,246.61,246.65,246.57,246.65,13897.0,215.5202,215.5551,215.4852,215.5551,13897.0
2017-08-29 15:15:00,246.65,246.73,246.61,246.67,41196.0,215.5551,215.6251,215.5202,215.5726,41196.0
2017-08-29 15:20:00,246.66,246.8,246.66,246.78,13626.0,215.5639,215.6862,215.5639,215.6688,13626.0
2017-08-29 15:25:00,246.77,246.81,246.73,246.75,13004.0,215.66,215.695,215.6251,215.6425,13004.0
2017-08-29 15:30:00,246.73,246.77,246.65,246.73,19969.0,215.6251,215.66,215.5551,215.6251,19969.0
2017-08-29 15:35:00,246.72,246.73,246.56,246.57,42612.0,215.6163,215.6251,215.4765,215.4852,42612.0
2017-08-29 15:40:00,246.56,246.65,246.56,246.61,8293.0,215.4765,215.5551,215.4765,215.5202,8293.0
2017-08-29 15:45:00,246.6,246.65,246.58,246.6,50651.0,215.5114,215.5551,215.494,215.5114,50651.0
2017-08-29 15:50:00,246.58,246.58,246.5,246.53,45624.0,215.494,215.494,215.4241,215.4503,45624.0
2017-08-29 15:55:00,246.52,246.62,246.46,246.51,610528.0,215.4415,215.5289,215.3891,215.4328,610528.0
2017-08-30 09:30:00,246.5,246.58,246.35,246.36,80060.0,215.4241,215.494,215.293,215.3017,80060.0
2017-08-30 09:35:00,246.38,246.62,246.29,246.57,27502.0,215.3192,215.5289,215.2405,215.4852,27502.0
2017-08-30 09:40:00,246.57,246.7,246.57,246.62,17877.0,215.4852,215.5988,215.4852,215.5289,17877.0
2017-08-30 09:45:00,246.62,246.74,246.62,246.73,8282.0,215.5289,215.6338,215.5289,215.6251,8282.0
2017-08-30 09:50:00,246.76,246.76,246.65,246.75,16175.0,215.6513,215.6513,215.5551,215.6425,16175.0
2017-08-30 09:55:00,246.76,246.81,246.71,246.78,13806.0,215.6513,215.695,215.6076,215.6688,13806.0
2017-08-30 10:00:00,246.78,246.78,246.65,246.68,19584.0,215.6688,215.6688,215.5551,215.5814,19584.0
2017-08-30 10:05:00,246.69,246.77,246.66,246.74,9175.0,215.5901,215.66,215.5639,215.6338,9175.0
2017-08-30 10:10:00,246.73,246.82,246.72,246.77,22949.0,215.6251,215.7037,215.6163,215.66,22949.0
2017-08-30 10:15:00,246.76,246.92,246.74,246.88,16068.0,215.6513,215.7911,215.6338,215.7561,16068.0
2017-08-30 10:20:00,246.87,246.92,246.83,246.91,14295.0,215.7474,215.7911,215.7125,215.7824,14295.0
2017-08-30 10:25:00,246.9,246.92,246.86,246.89,34080.0,215.7736,215.7911,215.7387,215.7649,34080.0
2017-08-30 10:30:00,246.91,246.91,246.84,246.88,37202.0,215.7824,215.7824,215.7212,215.7561,37202.0
2017-08-30 10:35:00,246.89,246.94,246.71,246.78,13887.0,215.7649,215.8086,215.6076,215.6688,13887.0
2017-08-30 10:40:00,246.78,246.88,246.7,246.87,12921.0,215.6688,215.7561,215.5988,215.7474,12921.0
2017-08-30 10:45:00,246.88,247.15,246.88,247.15,21324.0,215.7561,215.9921,215.7561,215.9921,21324.0
2017-08-30 10:50:00,247.14,247.14,247.05,247.06,9225.0,215.9834,215.9834,215.9047,215.9135,9225.0
2017-08-30 10:55:00,247.15,247.15,247.04,247.12,3629.0,215.9921,215.9921,215.896,215.9659,3629.0
2017-08-30 11:00:00,247.12,247.13,247.03,247.11,6359.0,215.9659,215.9746,215.8872,215.9572,6359.0
2017-08-30 11:05:00,247.13,247.17,247.11,247.15,10874.0,215.9746,216.0096,215.9572,215.9921,10874.0
2017-08-30 11:10:00,247.1,247.13,247.05,247.09,19530.0,215.9484,215.9746,215.9047,215.9397,19530.0
2017-08-30 11:15:00,247.1,247.11,247.05,247.08,6992.0,215.9484,215.9572,215.9047,215.9309,6992.0
2017-08-30 11:20:00,247.06,247.06,247.0,247.01,13339.0,215.9135,215.9135,215.861,215.8698,13339.0
2017-08-30 11:25:00,247.04,247.13,247.02,247.13,26252.0,215.896,215.9746,215.8785,215.9746,26252.0
2017-08-30 11:30:00,247.16,247.17,247.11,247.11,17818.0,216.0008,216.0096,215.9572,215.9572,17818.0
2017-08-30 11:35:00,247.1,247.16,247.08,247.15,6057.0,215.9484,216.0008,215.9309,215.9921,6057.0
2017-08-30 11:40:00,247.17,247.26,247.14,247.17,15221.0,216.0096,216.0882,215.9834,216.0096,15221.0
2017-08-30 11:45:00,247.16,247.21,247.08,247.11,13420.0,216.0008,216.0445,215.9309,215.9572,13420.0
2017-08-30 11:50:00,247.14,247.17,247.05,247.09,19699.0,215.9834,216.0096,215.9047,215.9397,19699.0
2017-08-30 11:55:00,247.11,247.19,247.1,247.18,8184.0,215.9572,216.0271,215.9484,216.0183,8184.0
2017-08-30 12:00:00,247.17,247.17,247.11,247.15,2677.0,216.0096,216.0096,215.9572,215.9921,2677.0
2017-08-30 12:05:00,247.15,247.22,247.14,247.22,11088.0,215.9921,216.0533,215.9834,216.0533,11088.0
2017-08-30 12:10:00,247.22,247.26,247.17,247.25,13114.0,216.0533,216.0882,216.0096,216.0795,13114.0
2017-08-30 12:15:00,247.24,247.26,247.22,247.23,11815.0,216.0708,216.0882,216.0533,216.062,11815.0
2017-08-30 12:20:00,247.23,247.24,247.16,247.19,12253.0,216.062,216.0708,216.0008,216.0271,12253.0
2017-08-30 12:25:00,247.19,247.22,247.16,247.21,21857.0,216.0271,216.0533,216.0008,216.0445,21857.0
2017-08-30 12:30:00,247.22,247.25,247.21,247.25,10892.0,216.0533,216.0795,216.0445,216.0795,10892.0
2017-08-30 12:35:00,247.24,247.27,247.23,247.26,8088.0,216.0708,216.097,216.062,216.0882,8088.0
2017-08-30 12:40:00,247.27,247.37,247.25,247.35,18767.0,216.097,216.1844,216.0795,216.1669,18767.0
2017-08-30 12:45:00,247.35,247.43,247.34,247.43,16242.0,216.1669,216.2368,216.1582,216.2368,16242.0
2017-08-30 12:50:00,247.42,247.42,247.38,247.41,8360.0,216.2281,216.2281,216.1931,216.2193,8360.0
2017-08-30 12:55:00,247.4,247.49,247.38,247.48,15436.0,216.2106,216.2892,216.1931,216.2805,15436.0
2017-08-30 13:00:00,247.48,247.55,247.48,247.49,20712.0,216.2805,216.3417,216.2805,216.2892,20712.0
2017-08-30 13:05:00,247.51,247.57,247.5,247.55,9556.0,216.3067,216.3592,216.298,216.3417,9556.0
2017-08-30 13:10:00,247.55,247.69,247.54,247.68,25404.0,216.3417,216.464,216.3329,216.4553,25404.0
2017-08-30 13:15:00,247.69,247.69,247.64,247.65,8925.0,216.464,216.464,216.4203,216.4291,8925.0
2017-08-30 13:20:00,247.65,247.72,247.64,247.72,9758.0,216.4291,216.4902,216.4203,216.4902,9758.0
2017-08-30 13:25:00,247.69,247.9,247.68,247.81,23601.0,216.464,216.6476,216.4553,216.5689,23601.0
2017-08-30 13:30:00,247.81,247.87,247.75,247.8,53700.0,216.5689,216.6213,216.5165,216.5602,53700.0
2017-08-30 13:35:00,247.79,247.84,247.76,247.82,15973.0,216.5514,216.5951,216.5252,216.5776,15973.0
2017-08-30 13:40:00,247.81,247.83,247.74,247.81,29238.0,216.5689,216.5864,216.5077,216.5689,29238.0
2017-08-30 13:45:00,247.79,247.87,247.79,247.85,25575.0,216.5514,216.6213,216.5514,216.6039,25575.0
2017-08-30 13:50:00,247.86,247.95,247.84,247.93,20631.0,216.6126,216.6913,216.5951,216.6738,20631.0
2017-08-30 13:55:00,247.93,247.96,247.87,247.9,13736.0,216.6738,216.7,216.6213,216.6476,13736.0
2017-08-30 14:00:00,247.9,247.9,247.79,247.82,33933.0,216.6476,216.6476,216.5514,216.5776,33933.0
2017-08-30 14:05:00,247.81,247.87,247.79,247.8,7395.0,216.5689,216.6213,216.5514,216.5602,7395.0
2017-08-30 14:10:00,247.79,247.83,247.76,247.82,10262.0,216.5514,216.5864,216.5252,216.5776,10262.0
2017-08-30 14:15:00,247.82,247.83,247.78,247.83,25867.0,216.5776,216.5864,216.5427,216.5864,25867.0
2017-08-30 14:20:00,247.81,247.91,247.81,247.88,8524.0,216.5689,216.6563,216.5689,216.6301,8524.0
2017-08-30 14:25:00,247.88,247.89,247.84,247.88,12615.0,216.6301,216.6388,216.5951,216.6301,12615.0
2017-08-30 14:30:00,247.88,247.9,247.86,247.89,9913.0,216.6301,216.6476,216.6126,216.6388,9913.0
2017-08-30 14:35:00,247.89,247.99,247.89,247.97,16711.0,216.6388,216.7262,216.6388,216.7087,16711.0
2017-08-30 14:40:00,247.97,247.99,247.77,247.77,14969.0,216.7087,216.7262,216.5339,216.5339,14969.0
2017-08-30 14:45:00,247.79,247.84,247.71,247.84,16361.0,216.5514,216.5951,216.4815,216.5951,16361.0
2017-08-30 14:50:00,247.84,247.92,247.84,247.87,15756.0,216.5951,216.665,216.5951,216.6213,15756.0
2017-08-30 14:55:00,247.9,247.93,247.87,247.9,7505.0,216.6476,216.6738,216.6213,216.6476,7505.0
2017-08-30 15:00:00,247.91,247.92,247.8,247.8,43661.0,216.6563,216.665,216.5602,216.5602,43661.0
2017-08-30 15:05:00,247.81,247.84,247.78,247.8,11790.0,216.5689,216.5951,216.5427,216.5602,11790.0
2017-08-30 15:10:00,247.81,247.84,247.77,247.78,10468.0,216.5689,216.5951,216.5339,216.5427,10468.0
2017-08-30 15:15:00,247.75,247.77,247.7,247.7,12571.0,216.5165,216.5339,216.4728,216.4728,12571.0
2017-08-30 15:20:00,247.71,247.82,247.7,247.8,89024.0,216.4815,216.5776,216.4728,216.5602,89024.0
2017-08-30 15:25:00,247.79,247.86,247.74,247.85,68372.0,216.5514,216.6126,216.5077,216.6039,68372.0
2017-08-30 15:30:00,247.82,247.86,247.79,247.85,31584.0,216.5776,216.6126,216.5514,216.6039,31584.0
2017-08-30 15:35:00,247.84,247.84,247.56,247.57,28466.0,216.5951,216.5951,216.3504,216.3592,28466.0
2017-08-30 15:40:00,247.57,247.58,247.34,247.48,137415.0,216.3592,216.3679,216.1582,216.2805,137415.0
2017-08-30 15:45:00,247.45,247.62,247.45,247.57,26207.0,216.2543,216.4029,216.2543,216.3592,26207.0
2017-08-30 15:50:00,247.57,247.7,247.57,247.7,46774.0,216.3592,216.4728,216.3592,216.4728,46774.0
2017-08-30 15:55:00,247.65,247.71,247.58,247.7,100722.0,216.4291,216.4815,216.3679,216.4728,100722.0
2017-08-31 09:30:00,248.39,248.48,248.3,248.48,86427.0,217.0758,217.1544,216.9971,217.1544,86427.0
2017-08-31 09:35:00,248.5,248.64,248.48,248.63,55040.0,217.1719,217.2943,217.1544,217.2855,55040.0
2017-08-31 09:40:00,248.64,248.69,248.58,248.69,28459.0,217.2943,217.338,217.2418,217.338,28459.0
2017-08-31 09:45:00,248.71,248.71,248.57,248.61,45995.0,217.3554,217.3554,217.2331,217.268,45995.0
2017-08-31 09:50:00,248.6,248.64,248.47,248.58,20026.0,217.2593,217.2943,217.1457,217.2418,20026.0
2017-08-31 09:55:00,248.56,248.7,248.56,248.68,32692.0,217.2244,217.3467,217.2244,217.3292,32692.0
2017-08-31 10:00:00,248.67,248.92,248.64,248.9,42529.0,217.3205,217.539,217.2943,217.5215,42529.0
2017-08-31 10:05:00,248.91,248.94,248.85,248.88,27811.0,217.5302,217.5564,217.4778,217.504,27811.0
2017-08-31 10:10:00,248.91,248.97,248.87,248.96,16699.0,217.5302,217.5827,217.4953,217.5739,16699.0
2017-08-31 10:15:00,248.96,248.97,248.84,248.9,19518.0,217.5739,217.5827,217.4691,217.5215,19518.0
2017-08-31 10:20:00,248.9,249.0,248.89,248.91,26224.0,217.5215,217.6089,217.5127,217.5302,26224.0
2017-08-31 10:25:00,248.91,248.93,248.84,248.87,15234.0,217.5302,217.5477,217.4691,217.4953,15234.0
2017-08-31 10:30:00,248.88,248.88,248.69,248.75,27127.0,217.504,217.504,217.338,217.3904,27127.0
2017-08-31 10:35:00,248.75,248.75,248.48,248.59,58192.0,217.3904,217.3904,217.1544,217.2506,58192.0
2017-08-31 10:40:00,248.59,248.67,248.55,248.64,24729.0,217.2506,217.3205,217.2156,217.2943,24729.0
2017-08-31 10:45:00,248.64,248.69,248.54,248.56,8788.0,217.2943,217.338,217.2069,217.2244,8788.0
2017-08-31 10:50:00,248.57,248.68,248.56,248.64,8500.0,217.2331,217.3292,217.2244,217.2943,8500.0
2017-08-31 10:55:00,248.64,248.71,248.59,248.65,23958.0,217.2943,217.3554,217.2506,217.303,23958.0
2017-08-31 11:00:00,248.63,248.68,248.56,248.65,13532.0,217.2855,217.3292,217.2244,217.303,13532.0
2017-08-31 11:05:00,248.64,248.72,248.63,248.72,31918.0,217.2943,217.3642,217.2855,217.3642,31918.0
2017-08-31 11:10:00,248.72,248.77,248.7,248.74,6963.0,217.3642,217.4079,217.3467,217.3817,6963.0
2017-08-31 11:15:00,248.74,248.78,248.7,248.77,56195.0,217.3817,217.4166,217.3467,217.4079,56195.0
2017-08-31 11:20:00,248.77,248.78,248.7,248.74,6686.0,217.4079,217.4166,217.3467,217.3817,6686.0
2017-08-31 11:25:00,248.73,248.76,248.68,248.7,18912.0,217.3729,217.3991,217.3292,217.3467,18912.0
2017-08-31 11:30:00,248.7,248.71,248.36,248.45,59825.0,217.3467,217.3554,217.0496,217.1282,59825.0
2017-08-31 11:35:00,248.47,248.63,248.47,248.63,33741.0,217.1457,217.2855,217.1457,217.2855,33741.0
2017-08-31 11:40:00,248.63,248.67,248.61,248.63,10625.0,217.2855,217.3205,217.268,217.2855,10625.0
2017-08-31 11:45:00,248.65,248.73,248.63,248.67,15471.0,217.303,217.3729,217.2855,217.3205,15471.0
2017-08-31 11:50:00,248.69,248.77,248.66,248.76,10984.0,217.338,217.4079,217.3117,217.3991,10984.0
2017-08-31 11:55:00,248.75,248.77,248.68,248.73,10952.0,217.3904,217.4079,217.3292,217.3729,10952.0
2017-08-31 12:00:00,248.74,248.83,248.73,248.82,166131.0,217.3817,217.4603,217.3729,217.4516,166131.0
2017-08-31 12:05:00,248.83,248.87,248.81,248.87,18487.0,217.4603,217.4953,217.4428,217.4953,18487.0
2017-08-31 12:10:00,248.86,248.86,248.8,248.82,11601.0,217.4865,217.4865,217.4341,217.4516,11601.0
2017-08-31 12:15:00,248.85,248.93,248.84,248.9,9304.0,217.4778,217.5477,217.4691,217.5215,9304.0
2017-08-31 12:20:00,248.87,248.92,248.85,248.91,11936.0,217.4953,217.539,217.4778,217.5302,11936.0
2017-08-31 12:25:00,248.9,248.92,248.89,248.91,13424.0,217.5215,217.539,217.5127,217.5302,13424.0
2017-08-31 12:30:00,248.91,248.92,248.82,248.87,23977.0,217.5302,217.539,217.4516,217.4953,23977.0
2017-08-31 12:35:00,248.88,248.97,248.88,248.95,7769.0,217.504,217.5827,217.504,217.5652,7769.0
2017-08-31 12:40:00,248.96,248.97,248.93,248.95,9892.0,217.5739,217.5827,217.5477,217.5652,9892.0
2017-08-31 12:45:00,248.96,248.96,248.83,248.84,19265.0,217.5739,217.5739,217.4603,217.4691,19265.0
2017-08-31 12:50:00,248.84,248.9,248.84,248.89,22308.0,217.4691,217.5215,217.4691,217.5127,22308.0
2017-08-31 12:55:00,248.89,248.95,248.88,248.89,12630.0,217.5127,217.5652,217.504,217.5127,12630.0
2017-08-31 13:00:00,248.89,248.95,248.86,248.89,9693.0,217.5127,217.5652,217.4865,217.5127,9693.0
2017-08-31 13:05:00,248.88,248.94,248.84,248.93,9718.0,217.504,217.5564,217.4691,217.5477,9718.0
2017-08-31 13:10:00,248.93,248.93,248.82,248.83,12234.0,217.5477,217.5477,217.4516,217.4603,12234.0
2017-08-31 13:15:00,248.83,248.87,248.79,248.87,8071.0,217.4603,217.4953,217.4254,217.4953,8071.0
2017-08-31 13:20:00,248.86,248.87,248.78,248.82,22077.0,217.4865,217.4953,217.4166,217.4516,22077.0
2017-08-31 13:25:00,248.81,248.87,248.77,248.8,192296.0,217.4428,217.4953,217.4079,217.4341,192296.0
2017-08-31 13:30:00,248.8,248.83,248.75,248.82,8319.0,217.4341,217.4603,217.3904,217.4516,8319.0
2017-08-31 13:35:00,248.81,248.87,248.78,248.85,14843.0,217.4428,217.4953,217.4166,217.4778,14843.0
2017-08-31 13:40:00,248.84,248.91,248.79,248.89,22020.0,217.4691,217.5302,217.4254,217.5127,22020.0
2017-08-31 13:45:00,248.87,248.87,248.79,248.79,11006.0,217.4953,217.4953,217.4254,217.4254,11006.0
2017-08-31 13:50:00,248.8,248.86,248.78,248.85,7564.0,217.4341,217.4865,217.4166,217.4778,7564.0
2017-08-31 13:55:00,248.84,248.9,248.8,248.89,17445.0,217.4691,217.5215,217.4341,217.5127,17445.0
2017-08-31 14:00:00,248.88,248.91,248.84,248.85,9632.0,217.504,217.5302,217.4691,217.4778,9632.0
2017-08-31 14:05:00,248.87,248.88,248.75,248.78,15876.0,217.4953,217.504,217.3904,217.4166,15876.0
2017-08-31 14:10:00,248.82,248.84,248.79,248.82,14726.0,217.4516,217.4691,217.4254,217.4516,14726.0
2017-08-31 14:15:00,248.82,248.91,248.81,248.82,36012.0,217.4516,217.5302,217.4428,217.4516,36012.0
2017-08-31 14:20:00,248.82,248.88,248.73,248.88,23284.0,217.4516,217.504,217.3729,217.504,23284.0
2017-08-31 14:25:00,248.87,248.97,248.86,248.94,14729.0,217.4953,217.5827,217.4865,217.5564,14729.0
2017-08-31 14:30:00,248.94,249.05,248.94,249.02,23434.0,217.5564,217.6526,217.5564,217.6264,23434.0
2017-08-31 14:35:00,249.03,249.04,248.95,249.04,9918.0,217.6351,217.6438,217.5652,217.6438,9918.0
2017-08-31 14:40:00,249.04,249.07,249.0,249.04,24273.0,217.6438,217.6701,217.6089,217.6438,24273.0
2017-08-31 14:45:00,249.04,249.13,249.02,249.09,22590.0,217.6438,217.7225,217.6264,217.6875,22590.0
2017-08-31 14:50:00,249.12,249.21,249.09,249.2,29438.0,217.7138,217.7924,217.6875,217.7837,29438.0
2017-08-31 14:55:00,249.21,249.24,249.16,249.23,16117.0,217.7924,217.8186,217.7487,217.8099,16117.0
2017-08-31 15:00:00,249.22,249.23,249.12,249.12,19457.0,217.8011,217.8099,217.7138,217.7138,19457.0
2017-08-31 15:05:00,249.14,249.15,249.06,249.07,33668.0,217.7312,217.74,217.6613,217.6701,33668.0
2017-08-31 15:10:00,249.07,249.12,249.04,249.12,15226.0,217.6701,217.7138,217.6438,217.7138,15226.0
2017-08-31 15:15:00,249.12,249.2,249.1,249.2,22811.0,217.7138,217.7837,217.6963,217.7837,22811.0
2017-08-31 15:20:00,249.22,249.23,249.18,249.21,24334.0,217.8011,217.8099,217.7662,217.7924,24334.0
2017-08-31 15:25:00,249.23,249.29,249.2,249.22,22672.0,217.8099,217.8623,217.7837,217.8011,22672.0
2017-08-31 15:30:00,249.24,249.34,249.23,249.34,30911.0,217.8186,217.906,217.8099,217.906,30911.0
2017-08-31 15:35:00,249.34,249.44,249.33,249.41,47329.0,217.906,217.9934,217.8973,217.9672,47329.0
2017-08-31 15:40:00,249.41,249.46,249.39,249.42,47557.0,217.9672,218.0109,217.9497,217.9759,47557.0
2017-08-31 15:45:00,249.41,249.41,249.23,249.29,81510.0,217.9672,217.9672,217.8099,217.8623,81510.0
2017-08-31 15:50:00,249.28,249.28,249.14,249.21,146793.0,217.8536,217.8536,217.7312,217.7924,146793.0
2017-08-31 15:55:00,249.21,249.23,248.91,249.1,1002197.0,217.7924,217.8099,217.5302,217.6963,1002197.0
2017-09-01 09:30:00,249.63,249.77,249.54,249.72,82885.0,218.1595,218.2818,218.0808,218.2381,82885.0
2017-09-01 09:35:00,249.72,249.74,249.58,249.65,44723.0,218.2381,218.2556,218.1158,218.1769,44723.0
2017-09-01 09:40:00,249.64,249.77,249.61,249.68,90080.0,218.1682,218.2818,218.142,218.2032,90080.0
2017-09-01 09:45:00,249.68,249.77,249.65,249.77,46365.0,218.2032,218.2818,218.1769,218.2818,46365.0
2017-09-01 09:50:00,249.77,249.82,249.41,249.47,93003.0,218.2818,218.3255,217.9672,218.0196,93003.0
2017-09-01 09:55:00,249.49,249.6,249.38,249.55,53669.0,218.0371,218.1332,217.941,218.0895,53669.0
2017-09-01 10:00:00,249.57,249.64,249.41,249.47,53137.0,218.107,218.1682,217.9672,218.0196,53137.0
2017-09-01 10:05:00,249.49,249.54,249.38,249.41,23666.0,218.0371,218.0808,217.941,217.9672,23666.0
2017-09-01 10:10:00,249.41,249.6,249.39,249.59,26187.0,217.9672,218.1332,217.9497,218.1245,26187.0
2017-09-01 10:15:00,249.58,249.58,249.48,249.57,23828.0,218.1158,218.1158,218.0284,218.107,23828.0
2017-09-01 10:20:00,249.59,249.61,249.51,249.59,13204.0,218.1245,218.142,218.0546,218.1245,13204.0
2017-09-01 10:25:00,249.58,249.63,249.52,249.63,23723.0,218.1158,218.1595,218.0633,218.1595,23723.0
2017-09-01 10:30:00,249.64,249.71,249.57,249.69,19681.0,218.1682,218.2294,218.107,218.2119,19681.0
2017-09-01 10:35:00,249.68,249.73,249.65,249.65,49999.0,218.2032,218.2469,218.1769,218.1769,49999.0
2017-09-01 10:40:00,249.66,249.68,249.54,249.57,26626.0,218.1857,218.2032,218.0808,218.107,26626.0
2017-09-01 10:45:00,249.54,249.69,249.54,249.68,74747.0,218.0808,218.2119,218.0808,218.2032,74747.0
2017-09-01 10:50:00,249.69,249.76,249.68,249.74,15991.0,218.2119,218.2731,218.2032,218.2556,15991.0
2017-09-01 10:55:00,249.73,249.86,249.72,249.82,50812.0,218.2469,218.3605,218.2381,218.3255,50812.0
2017-09-01 11:00:00,249.81,249.88,249.78,249.81,23726.0,218.3168,218.3779,218.2905,218.3168,23726.0
2017-09-01 11:05:00,249.82,249.86,249.76,249.86,8333.0,218.3255,218.3605,218.2731,218.3605,8333.0
2017-09-01 11:10:00,249.88,249.89,249.82,249.89,20244.0,218.3779,218.3867,218.3255,218.3867,20244.0
2017-09-01 11:15:00,249.88,249.88,249.73,249.73,54954.0,218.3779,218.3779,218.2469,218.2469,54954.0
2017-09-01 11:20:00,249.74,249.8,249.68,249.69,24755.0,218.2556,218.308,218.2032,218.2119,24755.0
2017-09-01 11:25:00,249.68,249.68,249.6,249.62,27902.0,218.2032,218.2032,218.1332,218.1507,27902.0
2017-09-01 11:30:00,249.61,249.64,249.58,249.6,124422.0,218.142,218.1682,218.1158,218.1332,124422.0
2017-09-01 11:35:00,249.61,249.64,249.58,249.59,14474.0,218.142,218.1682,218.1158,218.1245,14474.0
2017-09-01 11:40:00,249.59,249.66,249.53,249.66,14331.0,218.1245,218.1857,218.0721,218.1857,14331.0
2017-09-01 11:45:00,249.65,249.69,249.63,249.67,17290.0,218.1769,218.2119,218.1595,218.1944,17290.0
2017-09-01 11:50:00,249.67,249.76,249.67,249.76,26701.0,218.1944,218.2731,218.1944,218.2731,26701.0
2017-09-01 11:55:00,249.76,249.81,249.74,249.79,28263.0,218.2731,218.3168,218.2556,218.2993,28263.0
2017-09-01 12:00:00,249.8,249.83,249.78,249.8,27287.0,218.308,218.3342,218.2905,218.308,27287.0
2017-09-01 12:05:00,249.8,249.83,249.75,249.77,47956.0,218.308,218.3342,218.2643,218.2818,47956.0
2017-09-01 12:10:00,249.77,249.84,249.77,249.84,23036.0,218.2818,218.343,218.2818,218.343,23036.0
2017-09-01 12:15:00,249.84,249.86,249.83,249.84,22228.0,218.343,218.3605,218.3342,218.343,22228.0
2017-09-01 12:20:00,249.83,249.86,249.82,249.86,27760.0,218.3342,218.3605,218.3255,218.3605,27760.0
2017-09-01 12:25:00,249.86,249.92,249.83,249.87,26701.0,218.3605,218.4129,218.3342,218.3692,26701.0
2017-09-01 12:30:00,249.87,249.88,249.83,249.86,24722.0,218.3692,218.3779,218.3342,218.3605,24722.0
2017-09-01 12:35:00,249.86,249.91,249.85,249.91,25274.0,218.3605,218.4042,218.3517,218.4042,25274.0
2017-09-01 12:40:00,249.91,249.92,249.86,249.88,14975.0,218.4042,218.4129,218.3605,218.3779,14975.0
2017-09-01 12:45:00,249.88,249.93,249.88,249.92,22359.0,218.3779,218.4216,218.3779,218.4129,22359.0
2017-09-01 12:50:00,249.92,249.99,249.89,249.99,174874.0,218.4129,218.4741,218.3867,218.4741,174874.0
2017-09-01 12:55:00,249.99,250.01,249.95,249.99,41420.0,218.4741,218.4916,218.4391,218.4741,41420.0
2017-09-01 13:00:00,249.98,250.03,249.97,250.02,18172.0,218.4653,218.509,218.4566,218.5003,18172.0
2017-09-01 13:05:00,250.02,250.02,249.91,249.95,33172.0,218.5003,218.5003,218.4042,218.4391,33172.0
2017-09-01 13:10:00,249.99,250.01,249.95,249.99,12081.0,218.4741,218.4916,218.4391,218.4741,12081.0
2017-09-01 13:15:00,249.99,250.01,249.97,249.97,17280.0,218.4741,218.4916,218.4566,218.4566,17280.0
2017-09-01 13:20:00,249.97,249.98,249.87,249.94,24065.0,218.4566,218.4653,218.3692,218.4304,24065.0
2017-09-01 13:25:00,249.94,249.96,249.91,249.94,11082.0,218.4304,218.4479,218.4042,218.4304,11082.0
2017-09-01 13:30:00,249.93,249.98,249.91,249.92,24287.0,218.4216,218.4653,218.4042,218.4129,24287.0
2017-09-01 13:35:00,249.94,249.96,249.92,249.94,19579.0,218.4304,218.4479,218.4129,218.4304,19579.0
2017-09-01 13:40:00,249.94,249.96,249.91,249.91,40621.0,218.4304,218.4479,218.4042,218.4042,40621.0
2017-09-01 13:45:00,249.92,249.92,249.84,249.86,18714.0,218.4129,218.4129,218.343,218.3605,18714.0
2017-09-01 13:50:00,249.85,249.89,249.84,249.89,27961.0,218.3517,218.3867,218.343,218.3867,27961.0
2017-09-01 13:55:00,249.88,249.9,249.84,249.87,14454.0,218.3779,218.3954,218.343,218.3692,14454.0
2017-09-01 14:00:00,249.87,249.95,249.86,249.94,26719.0,218.3692,218.4391,218.3605,218.4304,26719.0
2017-09-01 14:05:00,249.95,249.96,249.84,249.84,24719.0,218.4391,218.4479,218.343,218.343,24719.0
2017-09-01 14:10:00,249.85,249.89,249.83,249.84,17789.0,218.3517,218.3867,218.3342,218.343,17789.0
2017-09-01 14:15:00,249.84,249.87,249.8,249.84,23114.0,218.343,218.3692,218.308,218.343,23114.0
2017-09-01 14:20:00,249.84,249.87,249.82,249.87,34521.0,218.343,218.3692,218.3255,218.3692,34521.0
2017-09-01 14:25:00,249.87,249.88,249.8,249.83,25981.0,218.3692,218.3779,218.308,218.3342,25981.0
2017-09-01 14:30:00,249.83,249.86,249.8,249.84,23712.0,218.3342,218.3605,218.308,218.343,23712.0
2017-09-01 14:35:00,249.84,249.85,249.79,249.82,44644.0,218.343,218.3517,218.2993,218.3255,44644.0
2017-09-01 14:40:00,249.82,249.88,249.82,249.88,44247.0,218.3255,218.3779,218.3255,218.3779,44247.0
2017-09-01 14:45:00,249.87,249.88,249.84,249.88,23974.0,218.3692,218.3779,218.343,218.3779,23974.0
2017-09-01 14:50:00,249.88,249.89,249.85,249.86,62620.0,218.3779,218.3867,218.3517,218.3605,62620.0
2017-09-01 14:55:00,249.87,249.91,249.85,249.86,48000.0,218.3692,218.4042,218.3517,218.3605,48000.0
2017-09-01 15:00:00,249.86,249.89,249.81,249.87,22036.0,218.3605,218.3867,218.3168,218.3692,22036.0
2017-09-01 15:05:00,249.87,249.9,249.85,249.89,21376.0,218.3692,218.3954,218.3517,218.3867,21376.0
2017-09-01 15:10:00,249.89,249.9,249.84,249.84,63537.0,218.3867,218.3954,218.343,218.343,63537.0
2017-09-01 15:15:00,249.84,249.91,249.84,249.9,22384.0,218.343,218.4042,218.343,218.3954,22384.0
2017-09-01 15:20:00,249.9,249.94,249.86,249.89,87695.0,218.3954,218.4304,218.3605,218.3867,87695.0
2017-09-01 15:25:00,249.88,249.91,249.85,249.91,29892.0,218.3779,218.4042,218.3517,218.4042,29892.0
2017-09-01 15:30:00,249.91,249.91,249.78,249.81,28818.0,218.4042,218.4042,218.2905,218.3168,28818.0
2017-09-01 15:35:00,249.81,249.85,249.78,249.81,28826.0,218.3168,218.3517,218.2905,218.3168,28826.0
2017-09-01 15:40:00,249.8,249.81,249.77,249.8,32375.0,218.308,218.3168,218.2818,218.308,32375.0
2017-09-01 15:45:00,249.8,249.82,249.76,249.77,40198.0,218.308,218.3255,218.2731,218.2818,40198.0
2017-09-01 15:50:00,249.78,249.87,249.78,249.81,63455.0,218.2905,218.3692,218.2905,218.3168,63455.0
2017-09-01 15:55:00,249.81,249.83,249.55,249.57,420774.0,218.3168,218.3342,218.0895,218.107,420774.0
2017-09-05 09:30:00,248.91,249.19,248.88,248.94,299136.0,217.5302,217.7749,217.504,217.5564,299136.0
2017-09-05 09:35:00,248.92,248.98,248.73,248.73,154976.0,217.539,217.5914,217.3729,217.3729,154976.0
2017-09-05 09:40:00,248.7,248.79,248.63,248.72,48744.0,217.3467,217.4254,217.2855,217.3642,48744.0
2017-09-05 09:45:00,248.74,248.91,248.68,248.87,44255.0,217.3817,217.5302,217.3292,217.4953,44255.0
2017-09-05 09:50:00,248.87,248.96,248.86,248.87,34682.0,217.4953,217.5739,217.4865,217.4953,34682.0
2017-09-05 09:55:00,248.87,249.06,248.83,249.06,62129.0,217.4953,217.6613,217.4603,217.6613,62129.0
2017-09-05 10:00:00,249.07,249.1,248.84,248.95,44026.0,217.6701,217.6963,217.4691,217.5652,44026.0
2017-09-05 10:05:00,248.94,249.09,248.89,249.02,40268.0,217.5564,217.6875,217.5127,217.6264,40268.0
2017-09-05 10:10:00,249.01,249.15,248.96,249.05,20384.0,217.6176,217.74,217.5739,217.6526,20384.0
2017-09-05 10:15:00,249.02,249.17,249.02,249.11,15223.0,217.6264,217.7574,217.6264,217.705,15223.0
2017-09-05 10:20:00,249.1,249.14,248.83,248.84,41952.0,217.6963,217.7312,217.4603,217.4691,41952.0
2017-09-05 10:25:00,248.85,248.87,248.74,248.81,25745.0,217.4778,217.4953,217.3817,217.4428,25745.0
2017-09-05 10:30:00,248.78,248.79,248.69,248.7,17911.0,217.4166,217.4254,217.338,217.3467,17911.0
2017-09-05 10:35:00,248.66,248.84,248.66,248.7,35695.0,217.3117,217.4691,217.3117,217.3467,35695.0
2017-09-05 10:40:00,248.7,248.71,248.37,248.43,55809.0,217.3467,217.3554,217.0583,217.1107,55809.0
2017-09-05 10:45:00,248.43,248.49,248.29,248.47,26357.0,217.1107,217.1632,216.9884,217.1457,26357.0
2017-09-05 10:50:00,248.44,248.53,248.37,248.38,9252.0,217.1195,217.1981,217.0583,217.067,9252.0
2017-09-05 10:55:00,248.39,248.52,248.38,248.52,19923.0,217.0758,217.1894,217.067,217.1894,19923.0
2017-09-05 11:00:00,248.52,248.56,248.37,248.55,16164.0,217.1894,217.2244,217.0583,217.2156,16164.0
2017-09-05 11:05:00,248.56,248.57,248.42,248.47,15755.0,217.2244,217.2331,217.102,217.1457,15755.0
2017-09-05 11:10:00,248.48,248.51,248.32,248.48,17745.0,217.1544,217.1807,217.0146,217.1544,17745.0
2017-09-05 11:15:00,248.47,248.48,248.24,248.25,24717.0,217.1457,217.1544,216.9447,216.9534,24717.0
2017-09-05 11:20:00,248.24,248.37,248.16,248.37,15187.0,216.9447,217.0583,216.8748,217.0583,15187.0
2017-09-05 11:25:00,248.36,248.37,248.27,248.31,24376.0,217.0496,217.0583,216.9709,217.0059,24376.0
2017-09-05 11:30:00,248.29,248.45,248.27,248.35,11621.0,216.9884,217.1282,216.9709,217.0408,11621.0
2017-09-05 11:35:00,248.36,248.52,248.36,248.46,9791.0,217.0496,217.1894,217.0496,217.137,9791.0
2017-09-05 11:40:00,248.48,248.51,248.44,248.47,10432.0,217.1544,217.1807,217.1195,217.1457,10432.0
2017-09-05 11:45:00,248.47,248.47,248.4,248.44,11119.0,217.1457,217.1457,217.0845,217.1195,11119.0
2017-09-05 11:50:00,248.43,248.47,248.38,248.4,43411.0,217.1107,217.1457,217.067,217.0845,43411.0
2017-09-05 11:55:00,248.39,248.5,248.32,248.43,65530.0,217.0758,217.1719,217.0146,217.1107,65530.0
2017-09-05 12:00:00,248.41,248.41,247.92,247.98,63976.0,217.0933,217.0933,216.665,216.7175,63976.0
2017-09-05 12:05:00,247.98,247.99,247.56,247.63,47637.0,216.7175,216.7262,216.3504,216.4116,47637.0
2017-09-05 12:10:00,247.63,247.73,247.42,247.47,94138.0,216.4116,216.499,216.2281,216.2718,94138.0
2017-09-05 12:15:00,247.48,247.59,247.48,247.57,34071.0,216.2805,216.3766,216.2805,216.3592,34071.0
2017-09-05 12:20:00,247.54,247.72,247.46,247.62,36330.0,216.3329,216.4902,216.263,216.4029,36330.0
2017-09-05 12:25:00,247.62,247.64,247.38,247.39,34761.0,216.4029,216.4203,216.1931,216.2019,34761.0
2017-09-05 12:30:00,247.39,247.4,246.97,247.01,106293.0,216.2019,216.2106,215.8348,215.8698,106293.0
2017-09-05 12:35:00,247.05,247.33,247.05,247.27,43529.0,215.9047,216.1494,215.9047,216.097,43529.0
2017-09-05 12:40:00,247.25,247.31,247.15,247.25,29363.0,216.0795,216.1319,215.9921,216.0795,29363.0
2017-09-05 12:45:00,247.26,247.26,247.0,247.03,30107.0,216.0882,216.0882,215.861,215.8872,30107.0
2017-09-05 12:50:00,247.04,247.16,246.97,247.16,21097.0,215.896,216.0008,215.8348,216.0008,21097.0
2017-09-05 12:55:00,247.17,247.26,247.09,247.21,23071.0,216.0096,216.0882,215.9397,216.0445,23071.0
2017-09-05 13:00:00,247.21,247.21,246.64,246.76,51817.0,216.0445,216.0445,215.5464,215.6513,51817.0
2017-09-05 13:05:00,246.78,246.84,246.68,246.68,59732.0,215.6688,215.7212,215.5814,215.5814,59732.0
2017-09-05 13:10:00,246.69,246.78,246.62,246.72,21070.0,215.5901,215.6688,215.5289,215.6163,21070.0
2017-09-05 13:15:00,246.71,247.17,246.66,247.14,48727.0,215.6076,216.0096,215.5639,215.9834,48727.0
2017-09-05 13:20:00,247.12,247.25,247.11,247.19,45560.0,215.9659,216.0795,215.9572,216.0271,45560.0
2017-09-05 13:25:00,247.22,247.23,247.07,247.07,14205.0,216.0533,216.062,215.9222,215.9222,14205.0
2017-09-05 13:30:00,247.07,247.1,246.85,246.87,27517.0,215.9222,215.9484,215.7299,215.7474,27517.0
2017-09-05 13:35:00,246.89,247.31,246.89,247.23,21128.0,215.7649,216.1319,215.7649,216.062,21128.0
2017-09-05 13:40:00,247.22,247.32,247.21,247.26,42563.0,216.0533,216.1407,216.0445,216.0882,42563.0
2017-09-05 13:45:00,247.23,247.3,247.13,247.17,12535.0,216.062,216.1232,215.9746,216.0096,12535.0
2017-09-05 13:50:00,247.16,247.43,247.12,247.42,30604.0,216.0008,216.2368,215.9659,216.2281,30604.0
2017-09-05 13:55:00,247.44,247.44,247.27,247.43,79874.0,216.2455,216.2455,216.097,216.2368,79874.0
2017-09-05 14:00:00,247.41,247.64,247.35,247.62,22614.0,216.2193,216.4203,216.1669,216.4029,22614.0
2017-09-05 14:05:00,247.63,247.64,247.46,247.51,14859.0,216.4116,216.4203,216.263,216.3067,14859.0
2017-09-05 14:10:00,247.52,247.57,247.44,247.44,18975.0,216.3155,216.3592,216.2455,216.2455,18975.0
2017-09-05 14:15:00,247.43,247.43,247.28,247.42,51316.0,216.2368,216.2368,216.1057,216.2281,51316.0
2017-09-05 14:20:00,247.41,247.69,247.41,247.55,24645.0,216.2193,216.464,216.2193,216.3417,24645.0
2017-09-05 14:25:00,247.55,247.81,247.55,247.72,18064.0,216.3417,216.5689,216.3417,216.4902,18064.0
2017-09-05 14:30:00,247.73,247.8,247.67,247.68,19472.0,216.499,216.5602,216.4466,216.4553,19472.0
2017-09-05 14:35:00,247.69,247.77,247.61,247.64,28295.0,216.464,216.5339,216.3941,216.4203,28295.0
2017-09-05 14:40:00,247.63,247.64,247.53,247.62,46137.0,216.4116,216.4203,216.3242,216.4029,46137.0
2017-09-05 14:45:00,247.63,247.68,247.41,247.43,33706.0,216.4116,216.4553,216.2193,216.2368,33706.0
2017-09-05 14:50:00,247.42,247.47,247.38,247.41,21348.0,216.2281,216.2718,216.1931,216.2193,21348.0
2017-09-05 14:55:00,247.4,247.52,247.38,247.5,25222.0,216.2106,216.3155,216.1931,216.298,25222.0
2017-09-05 15:00:00,247.49,247.67,247.48,247.51,42646.0,216.2892,216.4466,216.2805,216.3067,42646.0
2017-09-05 15:05:00,247.49,247.49,247.25,247.44,38719.0,216.2892,216.2892,216.0795,216.2455,38719.0
2017-09-05 15:10:00,247.43,247.54,247.33,247.54,21800.0,216.2368,216.3329,216.1494,216.3329,21800.0
2017-09-05 15:15:00,247.54,247.6,247.45,247.52,36621.0,216.3329,216.3854,216.2543,216.3155,36621.0
2017-09-05 15:20:00,247.5,247.53,247.42,247.45,22851.0,216.298,216.3242,216.2281,216.2543,22851.0
2017-09-05 15:25:00,247.45,247.78,247.45,247.77,74542.0,216.2543,216.5427,216.2543,216.5339,74542.0
2017-09-05 15:30:00,247.76,247.92,247.76,247.91,73056.0,216.5252,216.665,216.5252,216.6563,73056.0
2017-09-05 15:35:00,247.89,247.91,247.59,247.64,75839.0,216.6388,216.6563,216.3766,216.4203,75839.0
2017-09-05 15:40:00,247.63,247.64,247.46,247.58,59096.0,216.4116,216.4203,216.263,216.3679,59096.0
2017-09-05 15:45:00,247.56,247.7,247.49,247.68,69147.0,216.3504,216.4728,216.2892,216.4553,69147.0
2017-09-05 15:50:00,247.7,247.83,247.55,247.81,77840.0,216.4728,216.5864,216.3417,216.5689,77840.0
2017-09-05 15:55:00,247.82,247.88,247.68,247.78,270769.0,216.5776,216.6301,216.4553,216.5427,270769.0
2017-09-06 09:30:00,248.55,248.66,248.35,248.37,72985.0,217.2156,217.3117,217.0408,217.0583,72985.0
2017-09-06 09:35:00,248.37,248.45,248.32,248.41,21014.0,217.0583,217.1282,217.0146,217.0933,21014.0
2017-09-06 09:40:00,248.41,248.45,248.32,248.41,22178.0,217.0933,217.1282,217.0146,217.0933,22178.0
2017-09-06 09:45:00,248.4,248.54,248.4,248.43,26584.0,217.0845,217.2069,217.0845,217.1107,26584.0
2017-09-06 09:50:00,248.44,248.46,248.28,248.37,24804.0,217.1195,217.137,216.9797,217.0583,24804.0
2017-09-06 09:55:00,248.37,248.47,248.31,248.45,25267.0,217.0583,217.1457,217.0059,217.1282,25267.0
2017-09-06 10:00:00,248.43,248.6,248.42,248.56,42664.0,217.1107,217.2593,217.102,217.2244,42664.0
2017-09-06 10:05:00,248.54,248.77,248.51,248.59,35546.0,217.2069,217.4079,217.1807,217.2506,35546.0
2017-09-06 10:10:00,248.57,248.67,248.5,248.52,15454.0,217.2331,217.3205,217.1719,217.1894,15454.0
2017-09-06 10:15:00,248.51,248.57,248.23,248.25,20174.0,217.1807,217.2331,216.936,216.9534,20174.0
2017-09-06 10:20:00,248.26,248.36,248.2,248.3,23714.0,216.9622,217.0496,216.9097,216.9971,23714.0
2017-09-06 10:25:00,248.3,248.37,248.23,248.33,19984.0,216.9971,217.0583,216.936,217.0233,19984.0
2017-09-06 10:30:00,248.32,248.46,248.24,248.44,20401.0,217.0146,217.137,216.9447,217.1195,20401.0
2017-09-06 10:35:00,248.44,248.46,248.23,248.3,16872.0,217.1195,217.137,216.936,216.9971,16872.0
2017-09-06 10:40:00,248.31,248.36,248.2,248.26,19854.0,217.0059,217.0496,216.9097,216.9622,19854.0
2017-09-06 10:45:00,248.28,248.38,247.91,248.31,72161.0,216.9797,217.067,216.6563,217.0059,72161.0
2017-09-06 10:50:00,248.26,248.3,248.15,248.28,15332.0,216.9622,216.9971,216.866,216.9797,15332.0
2017-09-06 10:55:00,248.26,248.4,248.18,248.38,31392.0,216.9622,217.0845,216.8923,217.067,31392.0
2017-09-06 11:00:00,248.37,248.43,248.3,248.38,13532.0,217.0583,217.1107,216.9971,217.067,13532.0
2017-09-06 11:05:00,248.36,248.36,248.08,248.09,21566.0,217.0496,217.0496,216.8049,216.8136,21566.0
2017-09-06 11:10:00,248.08,248.09,247.92,247.96,14669.0,216.8049,216.8136,216.665,216.7,14669.0
2017-09-06 11:15:00,247.95,248.08,247.92,248.07,16358.0,216.6913,216.8049,216.665,216.7961,16358.0
2017-09-06 11:20:00,248.08,248.18,248.08,248.16,13528.0,216.8049,216.8923,216.8049,216.8748,13528.0
2017-09-06 11:25:00,248.17,248.23,248.13,248.17,9714.0,216.8835,216.936,216.8486,216.8835,9714.0
2017-09-06 11:30:00,248.16,248.23,248.08,248.2,8377.0,216.8748,216.936,216.8049,216.9097,8377.0
2017-09-06 11:35:00,248.19,248.28,248.18,248.23,3194.0,216.901,216.9797,216.8923,216.936,3194.0
2017-09-06 11:40:00,248.24,248.26,248.19,248.22,6268.0,216.9447,216.9622,216.901,216.9272,6268.0
2017-09-06 11:45:00,248.23,248.25,248.18,248.21,20991.0,216.936,216.9534,216.8923,216.9185,20991.0
2017-09-06 11:50:00,248.19,248.19,248.09,248.11,132178.0,216.901,216.901,216.8136,216.8311,132178.0
2017-09-06 11:55:00,248.17,248.27,248.17,248.25,6183.0,216.8835,216.9709,216.8835,216.9534,6183.0
2017-09-06 12:00:00,248.25,248.28,248.11,248.17,10955.0,216.9534,216.9797,216.8311,216.8835,10955.0
2017-09-06 12:05:00,248.19,248.23,248.17,248.18,8418.0,216.901,216.936,216.8835,216.8923,8418.0
2017-09-06 12:10:00,248.16,248.29,248.16,248.27,5674.0,216.8748,216.9884,216.8748,216.9709,5674.0
2017-09-06 12:15:00,248.28,248.37,248.22,248.35,10528.0,216.9797,217.0583,216.9272,217.0408,10528.0
2017-09-06 12:20:00,248.36,248.4,248.26,248.29,8816.0,217.0496,217.0845,216.9622,216.9884,8816.0
2017-09-06 12:25:00,248.28,248.43,248.27,248.39,5754.0,216.9797,217.1107,216.9709,217.0758,5754.0
2017-09-06 12:30:00,248.35,248.36,248.26,248.31,11573.0,217.0408,217.0496,216.9622,217.0059,11573.0
2017-09-06 12:35:00,248.3,248.36,248.28,248.35,17071.0,216.9971,217.0496,216.9797,217.0408,17071.0
2017-09-06 12:40:00,248.34,248.41,248.3,248.37,59708.0,217.0321,217.0933,216.9971,217.0583,59708.0
2017-09-06 12:45:00,248.36,248.43,248.35,248.4,13494.0,217.0496,217.1107,217.0408,217.0845,13494.0
2017-09-06 12:50:00,248.41,248.48,248.41,248.48,19176.0,217.0933,217.1544,217.0933,217.1544,19176.0
2017-09-06 12:55:00,248.5,248.53,248.43,248.49,33178.0,217.1719,217.1981,217.1107,217.1632,33178.0
2017-09-06 13:00:00,248.53,248.62,248.5,248.61,9442.0,217.1981,217.2768,217.1719,217.268,9442.0
2017-09-06 13:05:00,248.62,248.68,248.6,248.6,9701.0,217.2768,217.3292,217.2593,217.2593,9701.0
2017-09-06 13:10:00,248.61,248.72,248.61,248.67,14938.0,217.268,217.3642,217.268,217.3205,14938.0
2017-09-06 13:15:00,248.63,248.63,248.57,248.59,6530.0,217.2855,217.2855,217.2331,217.2506,6530.0
2017-09-06 13:20:00,248.62,248.69,248.59,248.59,5871.0,217.2768,217.338,217.2506,217.2506,5871.0
2017-09-06 13:25:00,248.58,248.6,248.53,248.56,11727.0,217.2418,217.2593,217.1981,217.2244,11727.0
2017-09-06 13:30:00,248.57,248.65,248.56,248.58,9704.0,217.2331,217.303,217.2244,217.2418,9704.0
2017-09-06 13:35:00,248.56,248.7,248.55,248.64,31415.0,217.2244,217.3467,217.2156,217.2943,31415.0
2017-09-06 13:40:00,248.65,248.68,248.6,248.62,4608.0,217.303,217.3292,217.2593,217.2768,4608.0
2017-09-06 13:45:00,248.63,248.65,248.58,248.64,15683.0,217.2855,217.303,217.2418,217.2943,15683.0
2017-09-06 13:50:00,248.64,248.67,248.59,248.59,10798.0,217.2943,217.3205,217.2506,217.2506,10798.0
2017-09-06 13:55:00,248.58,248.59,248.51,248.56,11592.0,217.2418,217.2506,217.1807,217.2244,11592.0
2017-09-06 14:00:00,248.54,248.66,248.53,248.62,20953.0,217.2069,217.3117,217.1981,217.2768,20953.0
2017-09-06 14:05:00,248.63,248.73,248.62,248.73,16221.0,217.2855,217.3729,217.2768,217.3729,16221.0
2017-09-06 14:10:00,248.73,248.79,248.71,248.71,9009.0,217.3729,217.4254,217.3554,217.3554,9009.0
2017-09-06 14:15:00,248.71,248.78,248.66,248.75,21257.0,217.3554,217.4166,217.3117,217.3904,21257.0
2017-09-06 14:20:00,248.75,248.84,248.7,248.81,18508.0,217.3904,217.4691,217.3467,217.4428,18508.0
2017-09-06 14:25:00,248.8,248.87,248.77,248.79,18351.0,217.4341,217.4953,217.4079,217.4254,18351.0
2017-09-06 14:30:00,248.77,248.82,248.73,248.77,25132.0,217.4079,217.4516,217.3729,217.4079,25132.0
2017-09-06 14:35:00,248.77,248.83,248.76,248.8,9435.0,217.4079,217.4603,217.3991,217.4341,9435.0
2017-09-06 14:40:00,248.79,248.8,248.72,248.72,105890.0,217.4254,217.4341,217.3642,217.3642,105890.0
2017-09-06 14:45:00,248.7,248.79,248.65,248.65,26130.0,217.3467,217.4254,217.303,217.303,26130.0
2017-09-06 14:50:00,248.68,248.73,248.64,248.73,9306.0,217.3292,217.3729,217.2943,217.3729,9306.0
2017-09-06 14:55:00,248.73,248.8,248.71,248.77,20446.0,217.3729,217.4341,217.3554,217.4079,20446.0
2017-09-06 15:00:00,248.77,248.81,248.68,248.77,16389.0,217.4079,217.4428,217.3292,217.4079,16389.0
2017-09-06 15:05:00,248.78,248.87,248.76,248.83,12702.0,217.4166,217.4953,217.3991,217.4603,12702.0
2017-09-06 15:10:00,248.82,248.85,248.78,248.81,28406.0,217.4516,217.4778,217.4166,217.4428,28406.0
2017-09-06 15:15:00,248.81,248.87,248.78,248.86,46706.0,217.4428,217.4953,217.4166,217.4865,46706.0
2017-09-06 15:20:00,248.87,248.97,248.84,248.95,155634.0,217.4953,217.5827,217.4691,217.5652,155634.0
2017-09-06 15:25:00,248.95,248.98,248.92,248.95,76785.0,217.5652,217.5914,217.539,217.5652,76785.0
2017-09-06 15:30:00,248.95,248.95,248.76,248.79,71289.0,217.5652,217.5652,217.3991,217.4254,71289.0
2017-09-06 15:35:00,248.78,248.79,248.72,248.76,51829.0,217.4166,217.4254,217.3642,217.3991,51829.0
2017-09-06 15:40:00,248.76,248.83,248.72,248.74,22768.0,217.3991,217.4603,217.3642,217.3817,22768.0
2017-09-06 15:45:00,248.75,248.79,248.7,248.7,28865.0,217.3904,217.4254,217.3467,217.3467,28865.0
2017-09-06 15:50:00,248.71,248.74,248.59,248.61,67164.0,217.3554,217.3817,217.2506,217.268,67164.0
2017-09-06 15:55:00,248.61,248.63,248.49,248.6,213394.0,217.268,217.2855,217.1632,217.2593,213394.0
2017-09-07 09:30:00,248.96,248.96,248.82,248.84,100564.0,217.5739,217.5739,217.4516,217.4691,100564.0
2017-09-07 09:35:00,248.82,248.87,248.67,248.86,102475.0,217.4516,217.4953,217.3205,217.4865,102475.0
2017-09-07 09:40:00,248.85,248.89,248.74,248.87,55673.0,217.4778,217.5127,217.3817,217.4953,55673.0
2017-09-07 09:45:00,248.88,248.93,248.65,248.66,75769.0,217.504,217.5477,217.303,217.3117,75769.0
2017-09-07 09:50:00,248.67,248.72,248.6,248.69,89352.0,217.3205,217.3642,217.2593,217.338,89352.0
2017-09-07 09:55:00,248.69,248.71,248.53,248.61,32438.0,217.338,217.3554,217.1981,217.268,32438.0
2017-09-07 10:00:00,248.6,248.6,248.2,248.21,46900.0,217.2593,217.2593,216.9097,216.9185,46900.0
2017-09-07 10:05:00,248.19,248.36,248.16,248.36,20713.0,216.901,217.0496,216.8748,217.0496,20713.0
2017-09-07 10:10:00,248.34,248.39,248.13,248.24,31913.0,217.0321,217.0758,216.8486,216.9447,31913.0
2017-09-07 10:15:00,248.24,248.36,248.2,248.32,20336.0,216.9447,217.0496,216.9097,217.0146,20336.0
2017-09-07 10:20:00,248.34,248.42,248.27,248.27,12156.0,217.0321,217.102,216.9709,216.9709,12156.0
2017-09-07 10:25:00,248.27,248.35,248.17,248.19,18709.0,216.9709,217.0408,216.8835,216.901,18709.0
2017-09-07 10:30:00,248.2,248.34,248.12,248.33,20105.0,216.9097,217.0321,216.8398,217.0233,20105.0
2017-09-07 10:35:00,248.33,248.45,248.33,248.37,48495.0,217.0233,217.1282,217.0233,217.0583,48495.0
2017-09-07 10:40:00,248.41,248.48,248.4,248.45,9358.0,217.0933,217.1544,217.0845,217.1282,9358.0
2017-09-07 10:45:00,248.5,248.77,248.5,248.77,15148.0,217.1719,217.4079,217.1719,217.4079,15148.0
2017-09-07 10:50:00,248.77,248.78,248.74,248.78,14798.0,217.4079,217.4166,217.3817,217.4166,14798.0
2017-09-07 10:55:00,248.78,248.84,248.69,248.69,12180.0,217.4166,217.4691,217.338,217.338,12180.0
2017-09-07 11:00:00,248.68,248.8,248.68,248.74,18669.0,217.3292,217.4341,217.3292,217.3817,18669.0
2017-09-07 11:05:00,248.77,248.83,248.64,248.65,7190.0,217.4079,217.4603,217.2943,217.303,7190.0
2017-09-07 11:10:00,248.66,248.73,248.66,248.68,22468.0,217.3117,217.3729,217.3117,217.3292,22468.0
2017-09-07 11:15:00,248.69,248.71,248.43,248.44,15522.0,217.338,217.3554,217.1107,217.1195,15522.0
2017-09-07 11:20:00,248.46,248.51,248.36,248.46,31601.0,217.137,217.1807,217.0496,217.137,31601.0
2017-09-07 11:25:00,248.47,248.49,248.26,248.33,32258.0,217.1457,217.1632,216.9622,217.0233,32258.0
2017-09-07 11:30:00,248.32,248.39,248.29,248.31,29305.0,217.0146,217.0758,216.9884,217.0059,29305.0
2017-09-07 11:35:00,248.33,248.43,248.29,248.43,22163.0,217.0233,217.1107,216.9884,217.1107,22163.0
2017-09-07 11:40:00,248.44,248.48,248.41,248.48,9838.0,217.1195,217.1544,217.0933,217.1544,9838.0
2017-09-07 11:45:00,248.46,248.55,248.37,248.37,39089.0,217.137,217.2156,217.0583,217.0583,39089.0
2017-09-07 11:50:00,248.43,248.45,248.31,248.41,20919.0,217.1107,217.1282,217.0059,217.0933,20919.0
2017-09-07 11:55:00,248.42,248.45,248.36,248.38,29629.0,217.102,217.1282,217.0496,217.067,29629.0
2017-09-07 12:00:00,248.37,248.38,248.26,248.26,35309.0,217.0583,217.067,216.9622,216.9622,35309.0
2017-09-07 12:05:00,248.29,248.4,248.27,248.4,29606.0,216.9884,217.0845,216.9709,217.0845,29606.0
2017-09-07 12:10:00,248.46,248.46,248.33,248.44,44682.0,217.137,217.137,217.0233,217.1195,44682.0
2017-09-07 12:15:00,248.43,248.43,248.28,248.42,21754.0,217.1107,217.1107,216.9797,217.102,21754.0
2017-09-07 12:20:00,248.44,248.44,248.31,248.37,31462.0,217.1195,217.1195,217.0059,217.0583,31462.0
2017-09-07 12:25:00,248.37,248.42,248.22,248.23,32021.0,217.0583,217.102,216.9272,216.936,32021.0
2017-09-07 12:30:00,248.24,248.36,248.09,248.11,35599.0,216.9447,217.0496,216.8136,216.8311,35599.0
2017-09-07 12:35:00,248.12,248.2,248.1,248.18,22705.0,216.8398,216.9097,216.8223,216.8923,22705.0
2017-09-07 12:40:00,248.21,248.27,248.16,248.26,30503.0,216.9185,216.9709,216.8748,216.9622,30503.0
2017-09-07 12:45:00,248.26,248.34,248.22,248.27,31664.0,216.9622,217.0321,216.9272,216.9709,31664.0
2017-09-07 12:50:00,248.27,248.28,248.19,248.25,52937.0,216.9709,216.9797,216.901,216.9534,52937.0
2017-09-07 12:55:00,248.25,248.41,248.24,248.38,60682.0,216.9534,217.0933,216.9447,217.067,60682.0
2017-09-07 13:00:00,248.37,248.46,248.35,248.38,37615.0,217.0583,217.137,217.0408,217.067,37615.0
2017-09-07 13:05:00,248.38,248.42,248.32,248.38,22090.0,217.067,217.102,217.0146,217.067,22090.0
2017-09-07 13:10:00,248.4,248.5,248.39,248.5,50319.0,217.0845,217.1719,217.0758,217.1719,50319.0
2017-09-07 13:15:00,248.47,248.47,248.41,248.44,19061.0,217.1457,217.1457,217.0933,217.1195,19061.0
2017-09-07 13:20:00,248.44,248.44,248.29,248.35,36115.0,217.1195,217.1195,216.9884,217.0408,36115.0
2017-09-07 13:25:00,248.37,248.42,248.35,248.42,26679.0,217.0583,217.102,217.0408,217.102,26679.0
2017-09-07 13:30:00,248.45,248.45,248.39,248.43,35525.0,217.1282,217.1282,217.0758,217.1107,35525.0
2017-09-07 13:35:00,248.43,248.46,248.4,248.46,19612.0,217.1107,217.137,217.0845,217.137,19612.0
2017-09-07 13:40:00,248.45,248.53,248.41,248.53,31262.0,217.1282,217.1981,217.0933,217.1981,31262.0
2017-09-07 13:45:00,248.54,248.54,248.46,248.48,39557.0,217.2069,217.2069,217.137,217.1544,39557.0
2017-09-07 13:50:00,248.49,248.49,248.43,248.43,37603.0,217.1632,217.1632,217.1107,217.1107,37603.0
2017-09-07 13:55:00,248.42,248.46,248.39,248.45,26747.0,217.102,217.137,217.0758,217.1282,26747.0
2017-09-07 14:00:00,248.45,248.46,248.4,248.45,28877.0,217.1282,217.137,217.0845,217.1282,28877.0
2017-09-07 14:05:00,248.45,248.54,248.44,248.53,36141.0,217.1282,217.2069,217.1195,217.1981,36141.0
2017-09-07 14:10:00,248.53,248.59,248.53,248.55,35677.0,217.1981,217.2506,217.1981,217.2156,35677.0
2017-09-07 14:15:00,248.55,248.6,248.51,248.59,32035.0,217.2156,217.2593,217.1807,217.2506,32035.0
2017-09-07 14:20:00,248.59,248.59,248.55,248.58,34714.0,217.2506,217.2506,217.2156,217.2418,34714.0
2017-09-07 14:25:00,248.59,248.59,248.55,248.57,21107.0,217.2506,217.2506,217.2156,217.2331,21107.0
2017-09-07 14:30:00,248.56,248.58,248.45,248.49,43595.0,217.2244,217.2418,217.1282,217.1632,43595.0
2017-09-07 14:35:00,248.49,248.52,248.43,248.5,26512.0,217.1632,217.1894,217.1107,217.1719,26512.0
2017-09-07 14:40:00,248.5,248.52,248.45,248.46,32303.0,217.1719,217.1894,217.1282,217.137,32303.0
2017-09-07 14:45:00,248.47,248.48,248.39,248.48,32664.0,217.1457,217.1544,217.0758,217.1544,32664.0
2017-09-07 14:50:00,248.48,248.56,248.45,248.51,41759.0,217.1544,217.2244,217.1282,217.1807,41759.0
2017-09-07 14:55:00,248.51,248.57,248.46,248.57,54065.0,217.1807,217.2331,217.137,217.2331,54065.0
2017-09-07 15:00:00,248.57,248.59,248.43,248.43,42983.0,217.2331,217.2506,217.1107,217.1107,42983.0
2017-09-07 15:05:00,248.43,248.55,248.43,248.54,26876.0,217.1107,217.2156,217.1107,217.2069,26876.0
2017-09-07 15:10:00,248.54,248.56,248.49,248.51,30957.0,217.2069,217.2244,217.1632,217.1807,30957.0
2017-09-07 15:15:00,248.51,248.53,248.49,248.5,38466.0,217.1807,217.1981,217.1632,217.1719,38466.0
2017-09-07 15:20:00,248.51,248.52,248.29,248.31,52705.0,217.1807,217.1894,216.9884,217.0059,52705.0
2017-09-07 15:25:00,248.3,248.36,248.3,248.33,41168.0,216.9971,217.0496,216.9971,217.0233,41168.0
2017-09-07 15:30:00,248.33,248.4,248.28,248.28,47904.0,217.0233,217.0845,216.9797,216.9797,47904.0
2017-09-07 15:35:00,248.27,248.46,248.26,248.45,38633.0,216.9709,217.137,216.9622,217.1282,38633.0
2017-09-07 15:40:00,248.45,248.51,248.42,248.51,44613.0,217.1282,217.1807,217.102,217.1807,44613.0
2017-09-07 15:45:00,248.51,248.63,248.45,248.59,54604.0,217.1807,217.2855,217.1282,217.2506,54604.0
2017-09-07 15:50:00,248.58,248.59,248.45,248.54,80516.0,217.2418,217.2506,217.1282,217.2069,80516.0
2017-09-07 15:55:00,248.54,248.61,248.5,248.6,208736.0,217.2069,217.268,217.1719,217.2593,208736.0
2017-09-08 09:30:00,248.19,248.25,247.99,248.1,94646.0,216.901,216.9534,216.7262,216.8223,94646.0
2017-09-08 09:35:00,248.1,248.22,248.01,248.22,72478.0,216.8223,216.9272,216.7437,216.9272,72478.0
2017-09-08 09:40:00,248.2,248.28,248.14,248.28,52066.0,216.9097,216.9797,216.8573,216.9797,52066.0
2017-09-08 09:45:00,248.3,248.34,248.17,248.24,55702.0,216.9971,217.0321,216.8835,216.9447,55702.0
2017-09-08 09:50:00,248.24,248.3,248.19,248.22,47907.0,216.9447,216.9971,216.901,216.9272,47907.0
2017-09-08 09:55:00,248.22,248.39,248.21,248.39,44911.0,216.9272,217.0758,216.9185,217.0758,44911.0
2017-09-08 10:00:00,248.4,248.55,248.4,248.52,39935.0,217.0845,217.2156,217.0845,217.1894,39935.0
2017-09-08 10:05:00,248.54,248.55,248.45,248.46,24187.0,217.2069,217.2156,217.1282,217.137,24187.0
2017-09-08 10:10:00,248.44,248.44,248.3,248.38,42196.0,217.1195,217.1195,216.9971,217.067,42196.0
2017-09-08 10:15:00,248.37,248.5,248.34,248.37,88491.0,217.0583,217.1719,217.0321,217.0583,88491.0
2017-09-08 10:20:00,248.34,248.34,248.25,248.32,30695.0,217.0321,217.0321,216.9534,217.0146,30695.0
2017-09-08 10:25:00,248.31,248.43,248.26,248.36,55726.0,217.0059,217.1107,216.9622,217.0496,55726.0
2017-09-08 10:30:00,248.33,248.38,248.24,248.34,27436.0,217.0233,217.067,216.9447,217.0321,27436.0
2017-09-08 10:35:00,248.35,248.47,248.35,248.38,36494.0,217.0408,217.1457,217.0408,217.067,36494.0
2017-09-08 10:40:00,248.38,248.47,248.37,248.43,23844.0,217.067,217.1457,217.0583,217.1107,23844.0
2017-09-08 10:45:00,248.41,248.53,248.41,248.48,53423.0,217.0933,217.1981,217.0933,217.1544,53423.0
2017-09-08 10:50:00,248.5,248.55,248.43,248.45,15135.0,217.1719,217.2156,217.1107,217.1282,15135.0
2017-09-08 10:55:00,248.44,248.55,248.4,248.53,22037.0,217.1195,217.2156,217.0845,217.1981,22037.0
2017-09-08 11:00:00,248.52,248.79,248.5,248.77,50430.0,217.1894,217.4254,217.1719,217.4079,50430.0
2017-09-08 11:05:00,248.77,248.77,248.73,248.73,25483.0,217.4079,217.4079,217.3729,217.3729,25483.0
2017-09-08 11:10:00,248.73,248.73,248.61,248.62,34532.0,217.3729,217.3729,217.268,217.2768,34532.0
2017-09-08 11:15:00,248.61,248.63,248.5,248.51,21414.0,217.268,217.2855,217.1719,217.1807,21414.0
2017-09-08 11:20:00,248.52,248.62,248.48,248.59,23009.0,217.1894,217.2768,217.1544,217.2506,23009.0
2017-09-08 11:25:00,248.6,248.63,248.59,248.63,23366.0,217.2593,217.2855,217.2506,217.2855,23366.0
2017-09-08 11:30:00,248.62,248.68,248.56,248.58,19637.0,217.2768,217.3292,217.2244,217.2418,19637.0
2017-09-08 11:35:00,248.59,248.62,248.5,248.51,24157.0,217.2506,217.2768,217.1719,217.1807,24157.0
2017-09-08 11:40:00,248.51,248.57,248.43,248.44,61639.0,217.1807,217.2331,217.1107,217.1195,61639.0
2017-09-08 11:45:00,248.46,248.54,248.44,248.53,12646.0,217.137,217.2069,217.1195,217.1981,12646.0
2017-09-08 11:50:00,248.55,248.58,248.46,248.58,28165.0,217.2156,217.2418,217.137,217.2418,28165.0
2017-09-08 11:55:00,248.56,248.57,248.48,248.48,16999.0,217.2244,217.2331,217.1544,217.1544,16999.0
2017-09-08 12:00:00,248.48,248.51,248.38,248.39,33777.0,217.1544,217.1807,217.067,217.0758,33777.0
2017-09-08 12:05:00,248.4,248.41,248.34,248.39,25965.0,217.0845,217.0933,217.0321,217.0758,25965.0
2017-09-08 12:10:00,248.4,248.41,248.29,248.3,16579.0,217.0845,217.0933,216.9884,216.9971,16579.0
2017-09-08 12:15:00,248.29,248.42,248.27,248.37,19483.0,216.9884,217.102,216.9709,217.0583,19483.0
2017-09-08 12:20:00,248.36,248.42,248.31,248.35,14963.0,217.0496,217.102,217.0059,217.0408,14963.0
2017-09-08 12:25:00,248.36,248.47,248.36,248.47,21768.0,217.0496,217.1457,217.0496,217.1457,21768.0
2017-09-08 12:30:00,248.46,248.55,248.45,248.53,16568.0,217.137,217.2156,217.1282,217.1981,16568.0
2017-09-08 12:35:00,248.54,248.56,248.53,248.54,11336.0,217.2069,217.2244,217.1981,217.2069,11336.0
2017-09-08 12:40:00,248.54,248.55,248.51,248.53,14390.0,217.2069,217.2156,217.1807,217.1981,14390.0
2017-09-08 12:45:00,248.53,248.56,248.51,248.56,17948.0,217.1981,217.2244,217.1807,217.2244,17948.0
2017-09-08 12:50:00,248.55,248.59,248.51,248.56,14748.0,217.2156,217.2506,217.1807,217.2244,14748.0
2017-09-08 12:55:00,248.57,248.58,248.51,248.53,23111.0,217.2331,217.2418,217.1807,217.1981,23111.0
2017-09-08 13:00:00,248.53,248.54,248.46,248.5,20540.0,217.1981,217.2069,217.137,217.1719,20540.0
2017-09-08 13:05:00,248.5,248.51,248.47,248.48,12489.0,217.1719,217.1807,217.1457,217.1544,12489.0
2017-09-08 13:10:00,248.49,248.52,248.46,248.48,19706.0,217.1632,217.1894,217.137,217.1544,19706.0
2017-09-08 13:15:00,248.47,248.51,248.46,248.49,11348.0,217.1457,217.1807,217.137,217.1632,11348.0
2017-09-08 13:20:00,248.48,248.5,248.46,248.49,13154.0,217.1544,217.1719,217.137,217.1632,13154.0
2017-09-08 13:25:00,248.48,248.48,248.43,248.45,18924.0,217.1544,217.1544,217.1107,217.1282,18924.0
2017-09-08 13:30:00,248.45,248.45,248.35,248.37,23257.0,217.1282,217.1282,217.0408,217.0583,23257.0
2017-09-08 13:35:00,248.37,248.45,248.36,248.45,14469.0,217.0583,217.1282,217.0496,217.1282,14469.0
2017-09-08 13:40:00,248.43,248.44,248.39,248.42,18362.0,217.1107,217.1195,217.0758,217.102,18362.0
2017-09-08 13:45:00,248.41,248.41,248.33,248.38,20192.0,217.0933,217.0933,217.0233,217.067,20192.0
2017-09-08 13:50:00,248.36,248.36,248.31,248.34,11106.0,217.0496,217.0496,217.0059,217.0321,11106.0
2017-09-08 13:55:00,248.36,248.43,248.36,248.42,25917.0,217.0496,217.1107,217.0496,217.102,25917.0
2017-09-08 14:00:00,248.42,248.44,248.36,248.38,30966.0,217.102,217.1195,217.0496,217.067,30966.0
2017-09-08 14:05:00,248.39,248.44,248.38,248.4,14797.0,217.0758,217.1195,217.067,217.0845,14797.0
2017-09-08 14:10:00,248.4,248.53,248.38,248.5,23411.0,217.0845,217.1981,217.067,217.1719,23411.0
2017-09-08 14:15:00,248.5,248.51,248.41,248.43,46033.0,217.1719,217.1807,217.0933,217.1107,46033.0
2017-09-08 14:20:00,248.45,248.5,248.41,248.47,13200.0,217.1282,217.1719,217.0933,217.1457,13200.0
2017-09-08 14:25:00,248.47,248.48,248.42,248.46,16891.0,217.1457,217.1544,217.102,217.137,16891.0
2017-09-08 14:30:00,248.48,248.56,248.48,248.54,16976.0,217.1544,217.2244,217.1544,217.2069,16976.0
2017-09-08 14:35:00,248.54,248.61,248.53,248.54,24520.0,217.2069,217.268,217.1981,217.2069,24520.0
2017-09-08 14:40:00,248.55,248.56,248.5,248.5,11635.0,217.2156,217.2244,217.1719,217.1719,11635.0
2017-09-08 14:45:00,248.53,248.55,248.35,248.36,25459.0,217.1981,217.2156,217.0408,217.0496,25459.0
2017-09-08 14:50:00,248.36,248.43,248.32,248.42,29427.0,217.0496,217.1107,217.0146,217.102,29427.0
2017-09-08 14:55:00,248.42,248.44,248.4,248.44,9122.0,217.102,217.1195,217.0845,217.1195,9122.0
2017-09-08 15:00:00,248.43,248.44,248.38,248.44,16099.0,217.1107,217.1195,217.067,217.1195,16099.0
2017-09-08 15:05:00,248.4,248.5,248.37,248.44,24887.0,217.0845,217.1719,217.0583,217.1195,24887.0
2017-09-08 15:10:00,248.45,248.48,248.27,248.28,37274.0,217.1282,217.1544,216.9709,216.9797,37274.0
2017-09-08 15:15:00,248.29,248.3,248.2,248.21,29263.0,216.9884,216.9971,216.9097,216.9185,29263.0
2017-09-08 15:20:00,248.2,248.29,248.2,248.23,22736.0,216.9097,216.9884,216.9097,216.936,22736.0
2017-09-08 15:25:00,248.23,248.24,248.16,248.18,24818.0,216.936,216.9447,216.8748,216.8923,24818.0
2017-09-08 15:30:00,248.17,248.17,248.04,248.12,54147.0,216.8835,216.8835,216.7699,216.8398,54147.0
2017-09-08 15:35:00,248.12,248.17,248.11,248.17,43815.0,216.8398,216.8835,216.8311,216.8835,43815.0
2017-09-08 15:40:00,248.15,248.25,248.12,248.23,42580.0,216.866,216.9534,216.8398,216.936,42580.0
2017-09-08 15:45:00,248.22,248.27,248.17,248.26,110910.0,216.9272,216.9709,216.8835,216.9622,110910.0
2017-09-08 15:50:00,248.25,248.27,248.15,248.21,88228.0,216.9534,216.9709,216.866,216.9185,88228.0
2017-09-08 15:55:00,248.21,248.3,248.16,248.24,369709.0,216.9185,216.9971,216.8748,216.9447,369709.0
2017-09-11 09:30:00,249.75,250.05,249.73,250.03,155022.0,218.2643,218.5265,218.2469,218.509,155022.0
2017-09-11 09:35:00,250.05,250.18,249.99,250.14,61343.0,218.5265,218.6401,218.4741,218.6052,61343.0
2017-09-11 09:40:00,250.16,250.29,250.16,250.23,10026.0,218.6226,218.7363,218.6226,218.6838,10026.0
2017-09-11 09:45:00,250.25,250.26,250.16,250.24,31526.0,218.7013,218.71,218.6226,218.6926,31526.0
2017-09-11 09:50:00,250.24,250.28,250.2,250.28,44578.0,218.6926,218.7275,218.6576,218.7275,44578.0
2017-09-11 09:55:00,250.28,250.35,250.22,250.24,24691.0,218.7275,218.7887,218.6751,218.6926,24691.0
2017-09-11 10:00:00,250.24,250.38,250.24,250.35,27787.0,218.6926,218.8149,218.6926,218.7887,27787.0
2017-09-11 10:05:00,250.37,250.49,250.37,250.43,16459.0,218.8062,218.911,218.8062,218.8586,16459.0
2017-09-11 10:10:00,250.41,250.48,250.39,250.41,28891.0,218.8411,218.9023,218.8236,218.8411,28891.0
2017-09-11 10:15:00,250.42,250.48,250.37,250.43,23267.0,218.8499,218.9023,218.8062,218.8586,23267.0
2017-09-11 10:20:00,250.43,250.49,250.37,250.38,11517.0,218.8586,218.911,218.8062,218.8149,11517.0
2017-09-11 10:25:00,250.38,250.38,250.33,250.37,13328.0,218.8149,218.8149,218.7712,218.8062,13328.0
2017-09-11 10:30:00,250.37,250.43,250.33,250.42,206400.0,218.8062,218.8586,218.7712,218.8499,206400.0
2017-09-11 10:35:00,250.43,250.43,250.24,250.25,28131.0,218.8586,218.8586,218.6926,218.7013,28131.0
2017-09-11 10:40:00,250.24,250.28,250.2,250.23,13202.0,218.6926,218.7275,218.6576,218.6838,13202.0
2017-09-11 10:45:00,250.22,250.28,250.2,250.27,11446.0,218.6751,218.7275,218.6576,218.7188,11446.0
2017-09-11 10:50:00,250.27,250.3,250.25,250.29,17664.0,218.7188,218.745,218.7013,218.7363,17664.0
2017-09-11 10:55:00,250.28,250.3,250.2,250.25,9599.0,218.7275,218.745,218.6576,218.7013,9599.0
2017-09-11 11:00:00,250.26,250.27,250.22,250.24,5372.0,218.71,218.7188,218.6751,218.6926,5372.0
2017-09-11 11:05:00,250.26,250.29,250.22,250.29,5875.0,218.71,218.7363,218.6751,218.7363,5875.0
2017-09-11 11:10:00,250.32,250.33,250.23,250.25,11648.0,218.7625,218.7712,218.6838,218.7013,11648.0
2017-09-11 11:15:00,250.25,250.34,250.23,250.33,10031.0,218.7013,218.7799,218.6838,218.7712,10031.0
2017-09-11 11:20:00,250.34,250.35,250.25,250.25,17130.0,218.7799,218.7887,218.7013,218.7013,17130.0
2017-09-11 11:25:00,250.25,250.31,250.25,250.31,10233.0,218.7013,218.7537,218.7013,218.7537,10233.0
2017-09-11 11:30:00,250.31,250.46,250.3,250.46,6755.0,218.7537,218.8848,218.745,218.8848,6755.0
2017-09-11 11:35:00,250.48,250.48,250.44,250.47,6824.0,218.9023,218.9023,218.8673,218.8936,6824.0
2017-09-11 11:40:00,250.47,250.54,250.45,250.53,24718.0,218.8936,218.9547,218.8761,218.946,24718.0
2017-09-11 11:45:00,250.56,250.61,250.56,250.57,12353.0,218.9722,219.0159,218.9722,218.981,12353.0
2017-09-11 11:50:00,250.57,250.61,250.54,250.6,15492.0,218.981,219.0159,218.9547,219.0072,15492.0
2017-09-11 11:55:00,250.61,250.65,250.56,250.58,199644.0,219.0159,219.0509,218.9722,218.9897,199644.0
2017-09-11 12:00:00,250.59,250.61,250.57,250.58,12934.0,218.9984,219.0159,218.981,218.9897,12934.0
2017-09-11 12:05:00,250.57,250.6,250.51,250.55,44351.0,218.981,219.0072,218.9285,218.9635,44351.0
2017-09-11 12:10:00,250.54,250.61,250.53,250.59,17434.0,218.9547,219.0159,218.946,218.9984,17434.0
2017-09-11 12:15:00,250.59,250.69,250.59,250.68,26218.0,218.9984,219.0858,218.9984,219.0771,26218.0
2017-09-11 12:20:00,250.68,250.7,250.66,250.69,10812.0,219.0771,219.0946,219.0596,219.0858,10812.0
2017-09-11 12:25:00,250.68,250.73,250.68,250.71,44267.0,219.0771,219.1208,219.0771,219.1033,44267.0
2017-09-11 12:30:00,250.71,250.8,250.71,250.78,16400.0,219.1033,219.182,219.1033,219.1645,16400.0
2017-09-11 12:35:00,250.8,250.8,250.69,250.78,12203.0,219.182,219.182,219.0858,219.1645,12203.0
2017-09-11 12:40:00,250.81,251.01,250.81,250.93,44740.0,219.1907,219.3655,219.1907,219.2956,44740.0
2017-09-11 12:45:00,250.94,250.94,250.86,250.91,11600.0,219.3043,219.3043,219.2344,219.2781,11600.0
2017-09-11 12:50:00,250.89,250.93,250.87,250.88,6998.0,219.2606,219.2956,219.2431,219.2519,6998.0
2017-09-11 12:55:00,250.88,250.89,250.82,250.83,5557.0,219.2519,219.2606,219.1994,219.2082,5557.0
2017-09-11 13:00:00,250.83,250.91,250.83,250.89,13060.0,219.2082,219.2781,219.2082,219.2606,13060.0
2017-09-11 13:05:00,250.88,250.88,250.81,250.83,20480.0,219.2519,219.2519,219.1907,219.2082,20480.0
2017-09-11 13:10:00,250.84,250.88,250.84,250.87,16088.0,219.2169,219.2519,219.2169,219.2431,16088.0
2017-09-11 13:15:00,250.88,250.95,250.88,250.93,29564.0,219.2519,219.313,219.2519,219.2956,29564.0
2017-09-11 13:20:00,250.91,250.92,250.88,250.9,10415.0,219.2781,219.2868,219.2519,219.2694,10415.0
2017-09-11 13:25:00,250.9,250.94,250.87,250.9,22099.0,219.2694,219.3043,219.2431,219.2694,22099.0
2017-09-11 13:30:00,250.89,250.93,250.89,250.91,20462.0,219.2606,219.2956,219.2606,219.2781,20462.0
2017-09-11 13:35:00,250.91,250.92,250.81,250.85,27614.0,219.2781,219.2868,219.1907,219.2257,27614.0
2017-09-11 13:40:00,250.84,250.88,250.83,250.88,13704.0,219.2169,219.2519,219.2082,219.2519,13704.0
2017-09-11 13:45:00,250.87,250.89,250.81,250.84,12690.0,219.2431,219.2606,219.1907,219.2169,12690.0
2017-09-11 13:50:00,250.84,250.9,250.84,250.85,26623.0,219.2169,219.2694,219.2169,219.2257,26623.0
2017-09-11 13:55:00,250.85,250.89,250.84,250.86,24528.0,219.2257,219.2606,219.2169,219.2344,24528.0
2017-09-11 14:00:00,250.87,250.9,250.84,250.87,15759.0,219.2431,219.2694,219.2169,219.2431,15759.0
2017-09-11 14:05:00,250.87,250.92,250.87,250.89,28255.0,219.2431,219.2868,219.2431,219.2606,28255.0
2017-09-11 14:10:00,250.89,250.93,250.87,250.87,24445.0,219.2606,219.2956,219.2431,219.2431,24445.0
2017-09-11 14:15:00,250.87,250.87,250.82,250.83,24425.0,219.2431,219.2431,219.1994,219.2082,24425.0
2017-09-11 14:20:00,250.82,250.83,250.77,250.77,24213.0,219.1994,219.2082,219.1557,219.1557,24213.0
2017-09-11 14:25:00,250.77,250.81,250.75,250.79,15807.0,219.1557,219.1907,219.1383,219.1732,15807.0
2017-09-11 14:30:00,250.8,250.89,250.79,250.85,157039.0,219.182,219.2606,219.1732,219.2257,157039.0
2017-09-11 14:35:00,250.85,250.85,250.77,250.78,27250.0,219.2257,219.2257,219.1557,219.1645,27250.0
2017-09-11 14:40:00,250.78,250.85,250.76,250.83,55986.0,219.1645,219.2257,219.147,219.2082,55986.0
2017-09-11 14:45:00,250.83,250.89,250.82,250.86,125702.0,219.2082,219.2606,219.1994,219.2344,125702.0
2017-09-11 14:50:00,250.87,250.89,250.81,250.87,30755.0,219.2431,219.2606,219.1907,219.2431,30755.0
2017-09-11 14:55:00,250.87,250.89,250.77,250.78,41237.0,219.2431,219.2606,219.1557,219.1645,41237.0
2017-09-11 15:00:00,250.74,250.82,250.73,250.77,41656.0,219.1295,219.1994,219.1208,219.1557,41656.0
2017-09-11 15:05:00,250.77,250.81,250.76,250.79,14472.0,219.1557,219.1907,219.147,219.1732,14472.0
2017-09-11 15:10:00,250.79,250.9,250.77,250.89,25911.0,219.1732,219.2694,219.1557,219.2606,25911.0
2017-09-11 15:15:00,250.89,250.91,250.87,250.87,27185.0,219.2606,219.2781,219.2431,219.2431,27185.0
2017-09-11 15:20:00,250.87,250.87,250.84,250.86,12118.0,219.2431,219.2431,219.2169,219.2344,12118.0
2017-09-11 15:25:00,250.85,250.86,250.81,250.84,27308.0,219.2257,219.2344,219.1907,219.2169,27308.0
2017-09-11 15:30:00,250.82,250.85,250.77,250.77,48570.0,219.1994,219.2257,219.1557,219.1557,48570.0
2017-09-11 15:35:00,250.77,250.88,250.72,250.87,47559.0,219.1557,219.2519,219.112,219.2431,47559.0
2017-09-11 15:40:00,250.87,250.89,250.79,250.82,30828.0,219.2431,219.2606,219.1732,219.1994,30828.0
2017-09-11 15:45:00,250.8,250.82,250.72,250.74,30364.0,219.182,219.1994,219.112,219.1295,30364.0
2017-09-11 15:50:00,250.75,250.79,250.71,250.79,27932.0,219.1383,219.1732,219.1033,219.1732,27932.0
2017-09-11 15:55:00,250.78,250.9,250.76,250.89,222105.0,219.1645,219.2694,219.147,219.2606,222105.0
2017-09-12 09:30:00,251.35,251.54,251.28,251.52,101145.0,219.6626,219.8287,219.6014,219.8112,101145.0
2017-09-12 09:35:00,251.53,251.69,251.53,251.65,71279.0,219.8199,219.9598,219.8199,219.9248,71279.0
2017-09-12 09:40:00,251.67,251.69,251.45,251.6,33083.0,219.9423,219.9598,219.75,219.8811,33083.0
2017-09-12 09:45:00,251.6,251.61,251.47,251.52,55500.0,219.8811,219.8898,219.7675,219.8112,55500.0
2017-09-12 09:50:00,251.54,251.55,251.4,251.41,19231.0,219.8287,219.8374,219.7063,219.7151,19231.0
2017-09-12 09:55:00,251.42,251.51,251.38,251.5,15582.0,219.7238,219.8024,219.6888,219.7937,15582.0
2017-09-12 10:00:00,251.51,251.57,251.48,251.5,18956.0,219.8024,219.8549,219.7762,219.7937,18956.0
2017-09-12 10:05:00,251.5,251.5,251.39,251.46,10763.0,219.7937,219.7937,219.6976,219.7588,10763.0
2017-09-12 10:10:00,251.47,251.53,251.46,251.46,13779.0,219.7675,219.8199,219.7588,219.7588,13779.0
2017-09-12 10:15:00,251.48,251.48,251.3,251.44,23206.0,219.7762,219.7762,219.6189,219.7413,23206.0
2017-09-12 10:20:00,251.46,251.5,251.31,251.32,18989.0,219.7588,219.7937,219.6277,219.6364,18989.0
2017-09-12 10:25:00,251.31,251.37,251.3,251.31,23970.0,219.6277,219.6801,219.6189,219.6277,23970.0
2017-09-12 10:30:00,251.31,251.36,251.23,251.32,20792.0,219.6277,219.6714,219.5577,219.6364,20792.0
2017-09-12 10:35:00,251.34,251.44,251.31,251.33,9637.0,219.6539,219.7413,219.6277,219.6451,9637.0
2017-09-12 10:40:00,251.33,251.35,251.31,251.31,10373.0,219.6451,219.6626,219.6277,219.6277,10373.0
2017-09-12 10:45:00,251.31,251.31,251.15,251.19,17013.0,219.6277,219.6277,219.4878,219.5228,17013.0
2017-09-12 10:50:00,251.24,251.27,251.22,251.22,18867.0,219.5665,219.5927,219.549,219.549,18867.0
2017-09-12 10:55:00,251.25,251.32,251.21,251.31,10876.0,219.5752,219.6364,219.5403,219.6277,10876.0
2017-09-12 11:00:00,251.3,251.34,251.26,251.31,17908.0,219.6189,219.6539,219.584,219.6277,17908.0
2017-09-12 11:05:00,251.35,251.37,251.3,251.36,15254.0,219.6626,219.6801,219.6189,219.6714,15254.0
2017-09-12 11:10:00,251.36,251.38,251.33,251.35,9057.0,219.6714,219.6888,219.6451,219.6626,9057.0
2017-09-12 11:15:00,251.35,251.37,251.29,251.3,10169.0,219.6626,219.6801,219.6102,219.6189,10169.0
2017-09-12 11:20:00,251.33,251.33,251.23,251.32,22696.0,219.6451,219.6451,219.5577,219.6364,22696.0
2017-09-12 11:25:00,251.31,251.38,251.29,251.36,8433.0,219.6277,219.6888,219.6102,219.6714,8433.0
2017-09-12 11:30:00,251.36,251.4,251.35,251.37,23567.0,219.6714,219.7063,219.6626,219.6801,23567.0
2017-09-12 11:35:00,251.4,251.43,251.36,251.42,14157.0,219.7063,219.7325,219.6714,219.7238,14157.0
2017-09-12 11:40:00,251.42,251.47,251.39,251.41,10600.0,219.7238,219.7675,219.6976,219.7151,10600.0
2017-09-12 11:45:00,251.42,251.47,251.39,251.46,9134.0,219.7238,219.7675,219.6976,219.7588,9134.0
2017-09-12 11:50:00,251.46,251.48,251.4,251.42,6821.0,219.7588,219.7762,219.7063,219.7238,6821.0
2017-09-12 11:55:00,251.42,251.45,251.41,251.43,7645.0,219.7238,219.75,219.7151,219.7325,7645.0
2017-09-12 12:00:00,251.43,251.47,251.4,251.4,26404.0,219.7325,219.7675,219.7063,219.7063,26404.0
2017-09-12 12:05:00,251.41,251.44,251.39,251.39,8167.0,219.7151,219.7413,219.6976,219.6976,8167.0
2017-09-12 12:10:00,251.43,251.54,251.41,251.49,21958.0,219.7325,219.8287,219.7151,219.785,21958.0
2017-09-12 12:15:00,251.49,251.53,251.48,251.53,15862.0,219.785,219.8199,219.7762,219.8199,15862.0
2017-09-12 12:20:00,251.55,251.55,251.5,251.54,33388.0,219.8374,219.8374,219.7937,219.8287,33388.0
2017-09-12 12:25:00,251.53,251.56,251.52,251.53,12592.0,219.8199,219.8461,219.8112,219.8199,12592.0
2017-09-12 12:30:00,251.53,251.62,251.53,251.59,9206.0,219.8199,219.8986,219.8199,219.8724,9206.0
2017-09-12 12:35:00,251.59,251.6,251.53,251.57,5051.0,219.8724,219.8811,219.8199,219.8549,5051.0
2017-09-12 12:40:00,251.56,251.59,251.56,251.57,9822.0,219.8461,219.8724,219.8461,219.8549,9822.0
2017-09-12 12:45:00,251.58,251.61,251.54,251.6,14039.0,219.8636,219.8898,219.8287,219.8811,14039.0
2017-09-12 12:50:00,251.59,251.62,251.59,251.6,3654.0,219.8724,219.8986,219.8724,219.8811,3654.0
2017-09-12 12:55:00,251.61,251.65,251.59,251.62,10981.0,219.8898,219.9248,219.8724,219.8986,10981.0
2017-09-12 13:00:00,251.62,251.66,251.61,251.64,11766.0,219.8986,219.9335,219.8898,219.9161,11766.0
2017-09-12 13:05:00,251.65,251.67,251.62,251.64,6791.0,219.9248,219.9423,219.8986,219.9161,6791.0
2017-09-12 13:10:00,251.63,251.66,251.61,251.62,8332.0,219.9073,219.9335,219.8898,219.8986,8332.0
2017-09-12 13:15:00,251.63,251.65,251.62,251.63,15040.0,219.9073,219.9248,219.8986,219.9073,15040.0
2017-09-12 13:20:00,251.64,251.66,251.62,251.63,8205.0,219.9161,219.9335,219.8986,219.9073,8205.0
2017-09-12 13:25:00,251.63,251.67,251.63,251.66,6703.0,219.9073,219.9423,219.9073,219.9335,6703.0
2017-09-12 13:30:00,251.66,251.7,251.66,251.69,23568.0,219.9335,219.9685,219.9335,219.9598,23568.0
2017-09-12 13:35:00,251.69,251.7,251.65,251.68,24881.0,219.9598,219.9685,219.9248,219.951,24881.0
2017-09-12 13:40:00,251.69,251.76,251.68,251.71,19239.0,219.9598,220.0209,219.951,219.9772,19239.0
2017-09-12 13:45:00,251.73,251.73,251.59,251.65,22437.0,219.9947,219.9947,219.8724,219.9248,22437.0
2017-09-12 13:50:00,251.64,251.65,251.61,251.64,9124.0,219.9161,219.9248,219.8898,219.9161,9124.0
2017-09-12 13:55:00,251.64,251.66,251.53,251.53,27963.0,219.9161,219.9335,219.8199,219.8199,27963.0
2017-09-12 14:00:00,251.53,251.57,251.51,251.57,4934.0,219.8199,219.8549,219.8024,219.8549,4934.0
2017-09-12 14:05:00,251.57,251.58,251.5,251.51,7800.0,219.8549,219.8636,219.7937,219.8024,7800.0
2017-09-12 14:10:00,251.51,251.53,251.47,251.53,11112.0,219.8024,219.8199,219.7675,219.8199,11112.0
2017-09-12 14:15:00,251.54,251.61,251.48,251.61,17087.0,219.8287,219.8898,219.7762,219.8898,17087.0
2017-09-12 14:20:00,251.54,251.59,251.45,251.47,27797.0,219.8287,219.8724,219.75,219.7675,27797.0
2017-09-12 14:25:00,251.48,251.51,251.42,251.47,29815.0,219.7762,219.8024,219.7238,219.7675,29815.0
2017-09-12 14:30:00,251.46,251.52,251.45,251.52,28618.0,219.7588,219.8112,219.75,219.8112,28618.0
2017-09-12 14:35:00,251.52,251.52,251.4,251.43,23629.0,219.8112,219.8112,219.7063,219.7325,23629.0
2017-09-12 14:40:00,251.42,251.49,251.37,251.49,12518.0,219.7238,219.785,219.6801,219.785,12518.0
2017-09-12 14:45:00,251.49,251.52,251.42,251.47,31746.0,219.785,219.8112,219.7238,219.7675,31746.0
2017-09-12 14:50:00,251.48,251.48,251.41,251.48,18350.0,219.7762,219.7762,219.7151,219.7762,18350.0
2017-09-12 14:55:00,251.47,251.51,251.44,251.49,31000.0,219.7675,219.8024,219.7413,219.785,31000.0
2017-09-12 15:00:00,251.5,251.5,251.35,251.42,22622.0,219.7937,219.7937,219.6626,219.7238,22622.0
2017-09-12 15:05:00,251.43,251.45,251.33,251.41,20264.0,219.7325,219.75,219.6451,219.7151,20264.0
2017-09-12 15:10:00,251.41,251.44,251.35,251.39,32833.0,219.7151,219.7413,219.6626,219.6976,32833.0
2017-09-12 15:15:00,251.39,251.47,251.39,251.44,34579.0,219.6976,219.7675,219.6976,219.7413,34579.0
2017-09-12 15:20:00,251.44,251.54,251.43,251.52,25413.0,219.7413,219.8287,219.7325,219.8112,25413.0
2017-09-12 15:25:00,251.5,251.55,251.49,251.49,32992.0,219.7937,219.8374,219.785,219.785,32992.0
2017-09-12 15:30:00,251.49,251.54,251.47,251.53,12792.0,219.785,219.8287,219.7675,219.8199,12792.0
2017-09-12 15:35:00,251.54,251.57,251.51,251.53,35673.0,219.8287,219.8549,219.8024,219.8199,35673.0
2017-09-12 15:40:00,251.53,251.56,251.51,251.54,30906.0,219.8199,219.8461,219.8024,219.8287,30906.0
2017-09-12 15:45:00,251.54,251.57,251.52,251.56,45203.0,219.8287,219.8549,219.8112,219.8461,45203.0
2017-09-12 15:50:00,251.56,251.66,251.55,251.65,45695.0,219.8461,219.9335,219.8374,219.9248,45695.0
2017-09-12 15:55:00,251.64,251.81,251.61,251.8,106789.0,219.9161,220.0646,219.8898,220.0559,106789.0
2017-09-13 09:30:00,251.42,251.57,251.32,251.53,54571.0,219.7238,219.8549,219.6364,219.8199,54571.0
2017-09-13 09:35:00,251.53,251.62,251.53,251.57,63961.0,219.8199,219.8986,219.8199,219.8549,63961.0
2017-09-13 09:40:00,251.56,251.63,251.51,251.55,88036.0,219.8461,219.9073,219.8024,219.8374,88036.0
2017-09-13 09:45:00,251.55,251.57,251.47,251.5,80458.0,219.8374,219.8549,219.7675,219.7937,80458.0
2017-09-13 09:50:00,251.51,251.56,251.45,251.55,80026.0,219.8024,219.8461,219.75,219.8374,80026.0
2017-09-13 09:55:00,251.56,251.68,251.55,251.67,68823.0,219.8461,219.951,219.8374,219.9423,68823.0
2017-09-13 10:00:00,251.68,251.69,251.61,251.63,16708.0,219.951,219.9598,219.8898,219.9073,16708.0
2017-09-13 10:05:00,251.68,251.7,251.6,251.68,14966.0,219.951,219.9685,219.8811,219.951,14966.0
2017-09-13 10:10:00,251.68,251.79,251.67,251.77,19545.0,219.951,220.0471,219.9423,220.0297,19545.0
2017-09-13 10:15:00,251.77,251.78,251.63,251.66,15641.0,220.0297,220.0384,219.9073,219.9335,15641.0
2017-09-13 10:20:00,251.66,251.75,251.65,251.75,14608.0,219.9335,220.0122,219.9248,220.0122,14608.0
2017-09-13 10:25:00,251.75,251.75,251.68,251.74,14563.0,220.0122,220.0122,219.951,220.0035,14563.0
2017-09-13 10:30:00,251.74,251.78,251.71,251.77,97025.0,220.0035,220.0384,219.9772,220.0297,97025.0
2017-09-13 10:35:00,251.76,251.77,251.72,251.75,12565.0,220.0209,220.0297,219.986,220.0122,12565.0
2017-09-13 10:40:00,251.75,251.76,251.62,251.62,17378.0,220.0122,220.0209,219.8986,219.8986,17378.0
2017-09-13 10:45:00,251.62,251.64,251.56,251.57,37929.0,219.8986,219.9161,219.8461,219.8549,37929.0
2017-09-13 10:50:00,251.57,251.68,251.57,251.67,6941.0,219.8549,219.951,219.8549,219.9423,6941.0
2017-09-13 10:55:00,251.66,251.72,251.65,251.68,9922.0,219.9335,219.986,219.9248,219.951,9922.0
2017-09-13 11:00:00,251.68,251.76,251.67,251.76,8565.0,219.951,220.0209,219.9423,220.0209,8565.0
2017-09-13 11:05:00,251.77,251.79,251.76,251.78,6070.0,220.0297,220.0471,220.0209,220.0384,6070.0
2017-09-13 11:10:00,251.79,251.82,251.78,251.8,10004.0,220.0471,220.0734,220.0384,220.0559,10004.0
2017-09-13 11:15:00,251.79,251.83,251.75,251.75,20617.0,220.0471,220.0821,220.0122,220.0122,20617.0
2017-09-13 11:20:00,251.77,251.79,251.73,251.74,10263.0,220.0297,220.0471,219.9947,220.0035,10263.0
2017-09-13 11:25:00,251.73,251.73,251.66,251.71,12188.0,219.9947,219.9947,219.9335,219.9772,12188.0
2017-09-13 11:30:00,251.71,251.71,251.63,251.63,5527.0,219.9772,219.9772,219.9073,219.9073,5527.0
2017-09-13 11:35:00,251.64,251.64,251.44,251.53,64016.0,219.9161,219.9161,219.7413,219.8199,64016.0
2017-09-13 11:40:00,251.54,251.59,251.5,251.58,9250.0,219.8287,219.8724,219.7937,219.8636,9250.0
2017-09-13 11:45:00,251.56,251.64,251.56,251.64,7945.0,219.8461,219.9161,219.8461,219.9161,7945.0
2017-09-13 11:50:00,251.63,251.69,251.6,251.66,15152.0,219.9073,219.9598,219.8811,219.9335,15152.0
2017-09-13 11:55:00,251.68,251.68,251.59,251.59,5290.0,219.951,219.951,219.8724,219.8724,5290.0
2017-09-13 12:00:00,251.57,251.67,251.56,251.66,12959.0,219.8549,219.9423,219.8461,219.9335,12959.0
2017-09-13 12:05:00,251.65,251.67,251.6,251.67,18156.0,219.9248,219.9423,219.8811,219.9423,18156.0
2017-09-13 12:10:00,251.65,251.65,251.62,251.62,4990.0,219.9248,219.9248,219.8986,219.8986,4990.0
2017-09-13 12:15:00,251.63,251.7,251.63,251.66,12381.0,219.9073,219.9685,219.9073,219.9335,12381.0
2017-09-13 12:20:00,251.66,251.7,251.66,251.67,4918.0,219.9335,219.9685,219.9335,219.9423,4918.0
2017-09-13 12:25:00,251.67,251.73,251.66,251.68,4278.0,219.9423,219.9947,219.9335,219.951,4278.0
2017-09-13 12:30:00,251.69,251.73,251.67,251.72,5484.0,219.9598,219.9947,219.9423,219.986,5484.0
2017-09-13 12:35:00,251.73,251.73,251.66,251.71,7503.0,219.9947,219.9947,219.9335,219.9772,7503.0
2017-09-13 12:40:00,251.71,251.82,251.71,251.81,5238.0,219.9772,220.0734,219.9772,220.0646,5238.0
2017-09-13 12:45:00,251.82,251.84,251.8,251.84,10643.0,220.0734,220.0908,220.0559,220.0908,10643.0
2017-09-13 12:50:00,251.83,251.83,251.77,251.77,5479.0,220.0821,220.0821,220.0297,220.0297,5479.0
2017-09-13 12:55:00,251.75,251.81,251.74,251.75,23561.0,220.0122,220.0646,220.0035,220.0122,23561.0
2017-09-13 13:00:00,251.76,251.78,251.59,251.77,64432.0,220.0209,220.0384,219.8724,220.0297,64432.0
2017-09-13 13:05:00,251.75,251.77,251.71,251.72,9034.0,220.0122,220.0297,219.9772,219.986,9034.0
2017-09-13 13:10:00,251.71,251.75,251.7,251.7,3238.0,219.9772,220.0122,219.9685,219.9685,3238.0
2017-09-13 13:15:00,251.7,251.79,251.67,251.79,11898.0,219.9685,220.0471,219.9423,220.0471,11898.0
2017-09-13 13:20:00,251.79,251.8,251.72,251.74,8689.0,220.0471,220.0559,219.986,220.0035,8689.0
2017-09-13 13:25:00,251.73,251.75,251.66,251.72,12784.0,219.9947,220.0122,219.9335,219.986,12784.0
2017-09-13 13:30:00,251.72,251.74,251.66,251.69,10840.0,219.986,220.0035,219.9335,219.9598,10840.0
2017-09-13 13:35:00,251.71,251.71,251.66,251.7,106188.0,219.9772,219.9772,219.9335,219.9685,106188.0
2017-09-13 13:40:00,251.7,251.71,251.67,251.68,12399.0,219.9685,219.9772,219.9423,219.951,12399.0
2017-09-13 13:45:00,251.7,251.71,251.68,251.7,8897.0,219.9685,219.9772,219.951,219.9685,8897.0
2017-09-13 13:50:00,251.7,251.72,251.68,251.71,16919.0,219.9685,219.986,219.951,219.9772,16919.0
2017-09-13 13:55:00,251.72,251.73,251.67,251.69,15236.0,219.986,219.9947,219.9423,219.9598,15236.0
2017-09-13 14:00:00,251.69,251.71,251.63,251.66,27557.0,219.9598,219.9772,219.9073,219.9335,27557.0
2017-09-13 14:05:00,251.67,251.72,251.66,251.71,5925.0,219.9423,219.986,219.9335,219.9772,5925.0
2017-09-13 14:10:00,251.71,251.75,251.68,251.73,82742.0,219.9772,220.0122,219.951,219.9947,82742.0
2017-09-13 14:15:00,251.73,251.78,251.71,251.71,49065.0,219.9947,220.0384,219.9772,219.9772,49065.0
2017-09-13 14:20:00,251.71,251.73,251.68,251.69,14900.0,219.9772,219.9947,219.951,219.9598,14900.0
2017-09-13 14:25:00,251.71,251.72,251.69,251.69,8885.0,219.9772,219.986,219.9598,219.9598,8885.0
2017-09-13 14:30:00,251.68,251.71,251.67,251.71,11392.0,219.951,219.9772,219.9423,219.9772,11392.0
2017-09-13 14:35:00,251.71,251.73,251.67,251.69,11411.0,219.9772,219.9947,219.9423,219.9598,11411.0
2017-09-13 14:40:00,251.69,251.75,251.65,251.74,17884.0,219.9598,220.0122,219.9248,220.0035,17884.0
2017-09-13 14:45:00,251.74,251.78,251.73,251.75,27729.0,220.0035,220.0384,219.9947,220.0122,27729.0
2017-09-13 14:50:00,251.75,251.79,251.74,251.78,12484.0,220.0122,220.0471,220.0035,220.0384,12484.0
2017-09-13 14:55:00,251.79,251.83,251.75,251.76,24887.0,220.0471,220.0821,220.0122,220.0209,24887.0
2017-09-13 15:00:00,251.75,251.83,251.69,251.72,14222.0,220.0122,220.0821,219.9598,219.986,14222.0
2017-09-13 15:05:00,251.71,251.72,251.69,251.69,16369.0,219.9772,219.986,219.9598,219.9598,16369.0
2017-09-13 15:10:00,251.7,251.74,251.67,251.74,22554.0,219.9685,220.0035,219.9423,220.0035,22554.0
2017-09-13 15:15:00,251.73,251.76,251.68,251.75,21888.0,219.9947,220.0209,219.951,220.0122,21888.0
2017-09-13 15:20:00,251.77,251.78,251.73,251.75,14049.0,220.0297,220.0384,219.9947,220.0122,14049.0
2017-09-13 15:25:00,251.74,251.75,251.7,251.74,13463.0,220.0035,220.0122,219.9685,220.0035,13463.0
2017-09-13 15:30:00,251.73,251.82,251.73,251.82,26594.0,219.9947,220.0734,219.9947,220.0734,26594.0
2017-09-13 15:35:00,251.82,251.82,251.74,251.81,23299.0,220.0734,220.0734,220.0035,220.0646,23299.0
2017-09-13 15:40:00,251.8,251.81,251.71,251.73,27883.0,220.0559,220.0646,219.9772,219.9947,27883.0
2017-09-13 15:45:00,251.73,251.74,251.69,251.72,18692.0,219.9947,220.0035,219.9598,219.986,18692.0
2017-09-13 15:50:00,251.72,251.92,251.71,251.91,77102.0,219.986,220.1608,219.9772,220.152,77102.0
2017-09-13 15:55:00,251.9,251.94,251.82,251.9,63552.0,220.1433,220.1782,220.0734,220.1433,63552.0
2017-09-14 09:30:00,251.51,251.62,251.46,251.46,52331.0,219.8024,219.8986,219.7588,219.7588,52331.0
2017-09-14 09:35:00,251.46,251.46,251.33,251.37,11045.0,219.7588,219.7588,219.6451,219.6801,11045.0
2017-09-14 09:40:00,251.35,251.45,251.35,251.4,11989.0,219.6626,219.75,219.6626,219.7063,11989.0
2017-09-14 09:45:00,251.39,251.64,251.39,251.53,14747.0,219.6976,219.9161,219.6976,219.8199,14747.0
2017-09-14 09:50:00,251.54,251.67,251.54,251.67,40070.0,219.8287,219.9423,219.8287,219.9423,40070.0
2017-09-14 09:55:00,251.67,251.7,251.61,251.68,6980.0,219.9423,219.9685,219.8898,219.951,6980.0
2017-09-14 10:00:00,251.69,251.7,251.6,251.62,6126.0,219.9598,219.9685,219.8811,219.8986,6126.0
2017-09-14 10:05:00,251.61,251.62,251.54,251.62,12142.0,219.8898,219.8986,219.8287,219.8986,12142.0
2017-09-14 10:10:00,251.63,251.69,251.62,251.69,7987.0,219.9073,219.9598,219.8986,219.9598,7987.0
2017-09-14 10:15:00,251.68,251.76,251.67,251.71,37585.0,219.951,220.0209,219.9423,219.9772,37585.0
2017-09-14 10:20:00,251.7,251.73,251.68,251.68,9199.0,219.9685,219.9947,219.951,219.951,9199.0
2017-09-14 10:25:00,251.68,251.77,251.68,251.69,22605.0,219.951,220.0297,219.951,219.9598,22605.0
2017-09-14 10:30:00,251.71,251.81,251.71,251.79,7683.0,219.9772,220.0646,219.9772,220.0471,7683.0
2017-09-14 10:35:00,251.79,251.84,251.77,251.8,10443.0,220.0471,220.0908,220.0297,220.0559,10443.0
2017-09-14 10:40:00,251.77,251.78,251.72,251.78,27694.0,220.0297,220.0384,219.986,220.0384,27694.0
2017-09-14 10:45:00,251.82,251.84,251.79,251.84,3948.0,220.0734,220.0908,220.0471,220.0908,3948.0
2017-09-14 10:50:00,251.83,251.85,251.82,251.84,10631.0,220.0821,220.0996,220.0734,220.0908,10631.0
2017-09-14 10:55:00,251.84,251.88,251.78,251.78,19413.0,220.0908,220.1258,220.0384,220.0384,19413.0
2017-09-14 11:00:00,251.8,251.81,251.76,251.77,9263.0,220.0559,220.0646,220.0209,220.0297,9263.0
2017-09-14 11:05:00,251.77,251.87,251.77,251.86,6202.0,220.0297,220.1171,220.0297,220.1083,6202.0
2017-09-14 11:10:00,251.87,251.95,251.84,251.94,6609.0,220.1171,220.187,220.0908,220.1782,6609.0
2017-09-14 11:15:00,251.93,252.03,251.93,251.95,17106.0,220.1695,220.2569,220.1695,220.187,17106.0
2017-09-14 11:20:00,251.94,251.97,251.9,251.95,19661.0,220.1782,220.2045,220.1433,220.187,19661.0
2017-09-14 11:25:00,251.91,251.91,251.89,251.9,3693.0,220.152,220.152,220.1345,220.1433,3693.0
2017-09-14 11:30:00,251.9,251.95,251.85,251.89,9224.0,220.1433,220.187,220.0996,220.1345,9224.0
2017-09-14 11:35:00,251.9,251.91,251.84,251.87,7178.0,220.1433,220.152,220.0908,220.1171,7178.0
2017-09-14 11:40:00,251.86,251.86,251.81,251.83,4224.0,220.1083,220.1083,220.0646,220.0821,4224.0
2017-09-14 11:45:00,251.81,251.82,251.78,251.82,10230.0,220.0646,220.0734,220.0384,220.0734,10230.0
2017-09-14 11:50:00,251.8,251.83,251.76,251.82,8799.0,220.0559,220.0821,220.0209,220.0734,8799.0
2017-09-14 11:55:00,251.81,251.86,251.81,251.85,3067.0,220.0646,220.1083,220.0646,220.0996,3067.0
2017-09-14 12:00:00,251.84,251.88,251.81,251.81,7097.0,220.0908,220.1258,220.0646,220.0646,7097.0
2017-09-14 12:05:00,251.82,251.82,251.73,251.77,10479.0,220.0734,220.0734,219.9947,220.0297,10479.0
2017-09-14 12:10:00,251.77,251.78,251.73,251.76,12600.0,220.0297,220.0384,219.9947,220.0209,12600.0
2017-09-14 12:15:00,251.77,251.83,251.76,251.79,21124.0,220.0297,220.0821,220.0209,220.0471,21124.0
2017-09-14 12:20:00,251.77,251.78,251.72,251.74,4263.0,220.0297,220.0384,219.986,220.0035,4263.0
2017-09-14 12:25:00,251.76,251.78,251.71,251.78,3956.0,220.0209,220.0384,219.9772,220.0384,3956.0
2017-09-14 12:30:00,251.76,251.82,251.74,251.8,5597.0,220.0209,220.0734,220.0035,220.0559,5597.0
2017-09-14 12:35:00,251.79,251.8,251.76,251.76,7322.0,220.0471,220.0559,220.0209,220.0209,7322.0
2017-09-14 12:40:00,251.75,251.89,251.74,251.89,38207.0,220.0122,220.1345,220.0035,220.1345,38207.0
2017-09-14 12:45:00,251.87,251.89,251.84,251.88,33892.0,220.1171,220.1345,220.0908,220.1258,33892.0
2017-09-14 12:50:00,251.88,251.96,251.88,251.94,7267.0,220.1258,220.1957,220.1258,220.1782,7267.0
2017-09-14 12:55:00,251.96,251.96,251.88,251.92,4575.0,220.1957,220.1957,220.1258,220.1608,4575.0
2017-09-14 13:00:00,251.91,251.91,251.83,251.84,9322.0,220.152,220.152,220.0821,220.0908,9322.0
2017-09-14 13:05:00,251.84,251.86,251.83,251.83,4745.0,220.0908,220.1083,220.0821,220.0821,4745.0
2017-09-14 13:10:00,251.82,251.83,251.79,251.82,27207.0,220.0734,220.0821,220.0471,220.0734,27207.0
2017-09-14 13:15:00,251.81,251.83,251.79,251.83,3676.0,220.0646,220.0821,220.0471,220.0821,3676.0
2017-09-14 13:20:00,251.83,251.85,251.77,251.79,7086.0,220.0821,220.0996,220.0297,220.0471,7086.0
2017-09-14 13:25:00,251.78,251.85,251.78,251.85,25957.0,220.0384,220.0996,220.0384,220.0996,25957.0
2017-09-14 13:30:00,251.85,251.86,251.78,251.78,7783.0,220.0996,220.1083,220.0384,220.0384,7783.0
2017-09-14 13:35:00,251.77,251.81,251.76,251.77,14741.0,220.0297,220.0646,220.0209,220.0297,14741.0
2017-09-14 13:40:00,251.81,251.83,251.8,251.8,9023.0,220.0646,220.0821,220.0559,220.0559,9023.0
2017-09-14 13:45:00,251.8,251.8,251.74,251.77,5202.0,220.0559,220.0559,220.0035,220.0297,5202.0
2017-09-14 13:50:00,251.77,251.8,251.72,251.76,15161.0,220.0297,220.0559,219.986,220.0209,15161.0
2017-09-14 13:55:00,251.77,251.79,251.74,251.75,22050.0,220.0297,220.0471,220.0035,220.0122,22050.0
2017-09-14 14:00:00,251.74,251.78,251.7,251.78,7536.0,220.0035,220.0384,219.9685,220.0384,7536.0
2017-09-14 14:05:00,251.77,251.86,251.76,251.8,11662.0,220.0297,220.1083,220.0209,220.0559,11662.0
2017-09-14 14:10:00,251.81,251.85,251.78,251.85,10431.0,220.0646,220.0996,220.0384,220.0996,10431.0
2017-09-14 14:15:00,251.85,251.86,251.81,251.84,9375.0,220.0996,220.1083,220.0646,220.0908,9375.0
2017-09-14 14:20:00,251.84,251.93,251.83,251.89,17511.0,220.0908,220.1695,220.0821,220.1345,17511.0
2017-09-14 14:25:00,251.86,251.9,251.8,251.81,9669.0,220.1083,220.1433,220.0559,220.0646,9669.0
2017-09-14 14:30:00,251.8,251.87,251.8,251.82,45303.0,220.0559,220.1171,220.0559,220.0734,45303.0
2017-09-14 14:35:00,251.85,251.85,251.8,251.8,9377.0,220.0996,220.0996,220.0559,220.0559,9377.0
2017-09-14 14:40:00,251.81,251.9,251.75,251.89,773326.0,220.0646,220.1433,220.0122,220.1345,773326.0
2017-09-14 14:45:00,251.89,251.91,251.88,251.9,59174.0,220.1345,220.152,220.1258,220.1433,59174.0
2017-09-14 14:50:00,251.91,251.91,251.86,251.86,16529.0,220.152,220.152,220.1083,220.1083,16529.0
2017-09-14 14:55:00,251.86,251.86,251.81,251.83,10272.0,220.1083,220.1083,220.0646,220.0821,10272.0
2017-09-14 15:00:00,251.84,251.85,251.81,251.83,19611.0,220.0908,220.0996,220.0646,220.0821,19611.0
2017-09-14 15:05:00,251.82,251.84,251.79,251.8,5561.0,220.0734,220.0908,220.0471,220.0559,5561.0
2017-09-14 15:10:00,251.81,251.82,251.74,251.76,19886.0,220.0646,220.0734,220.0035,220.0209,19886.0
2017-09-14 15:15:00,251.75,251.76,251.69,251.74,24024.0,220.0122,220.0209,219.9598,220.0035,24024.0
2017-09-14 15:20:00,251.74,251.8,251.72,251.77,78004.0,220.0035,220.0559,219.986,220.0297,78004.0
2017-09-14 15:25:00,251.77,251.79,251.74,251.77,18207.0,220.0297,220.0471,220.0035,220.0297,18207.0
2017-09-14 15:30:00,251.78,251.82,251.77,251.8,30761.0,220.0384,220.0734,220.0297,220.0559,30761.0
2017-09-14 15:35:00,251.81,251.86,251.79,251.83,45396.0,220.0646,220.1083,220.0471,220.0821,45396.0
2017-09-14 15:40:00,251.83,251.83,251.67,251.69,85467.0,220.0821,220.0821,219.9423,219.9598,85467.0
2017-09-14 15:45:00,251.67,251.73,251.67,251.72,33979.0,219.9423,219.9947,219.9423,219.986,33979.0
2017-09-14 15:50:00,251.72,251.81,251.69,251.72,110310.0,219.986,220.0646,219.9598,219.986,110310.0
2017-09-14 15:55:00,251.72,251.87,251.67,251.83,314579.0,219.986,220.1171,219.9423,220.0821,314579.0
2017-09-15 09:30:00,251.67,251.83,251.63,251.77,119982.0,219.9423,220.0821,219.9073,220.0297,119982.0
2017-09-15 09:35:00,251.76,251.76,251.67,251.71,39478.0,220.0209,220.0209,219.9423,219.9772,39478.0
2017-09-15 09:40:00,251.7,251.74,251.62,251.67,67232.0,219.9685,220.0035,219.8986,219.9423,67232.0
2017-09-15 09:45:00,251.7,251.78,251.67,251.73,17370.0,219.9685,220.0384,219.9423,219.9947,17370.0
2017-09-15 09:50:00,251.75,251.78,251.7,251.76,9154.0,220.0122,220.0384,219.9685,220.0209,9154.0
2017-09-15 09:55:00,251.76,251.77,251.61,251.62,13685.0,220.0209,220.0297,219.8898,219.8986,13685.0
2017-09-15 10:00:00,251.6,251.7,251.6,251.69,15339.0,219.8811,219.9685,219.8811,219.9598,15339.0
2017-09-15 10:05:00,251.69,251.7,251.54,251.62,20785.0,219.9598,219.9685,219.8287,219.8986,20785.0
2017-09-15 10:10:00,251.61,251.62,251.54,251.56,24253.0,219.8898,219.8986,219.8287,219.8461,24253.0
2017-09-15 10:15:00,251.57,251.76,251.57,251.75,16007.0,219.8549,220.0209,219.8549,220.0122,16007.0
2017-09-15 10:20:00,251.73,251.77,251.68,251.71,8344.0,219.9947,220.0297,219.951,219.9772,8344.0
2017-09-15 10:25:00,251.71,251.75,251.69,251.71,15239.0,219.9772,220.0122,219.9598,219.9772,15239.0
2017-09-15 10:30:00,251.72,251.78,251.7,251.78,9579.0,219.986,220.0384,219.9685,220.0384,9579.0
2017-09-15 10:35:00,251.77,251.83,251.76,251.8,16448.0,220.0297,220.0821,220.0209,220.0559,16448.0
2017-09-15 10:40:00,251.82,251.86,251.74,251.78,34324.0,220.0734,220.1083,220.0035,220.0384,34324.0
2017-09-15 10:45:00,251.79,251.95,251.79,251.95,14943.0,220.0471,220.187,220.0471,220.187,14943.0
2017-09-15 10:50:00,251.96,252.15,251.96,252.13,18373.0,220.1957,220.3618,220.1957,220.3443,18373.0
2017-09-15 10:55:00,252.1,252.1,251.99,252.02,13777.0,220.3181,220.3181,220.2219,220.2482,13777.0
2017-09-15 11:00:00,252.01,252.01,251.94,251.98,27465.0,220.2394,220.2394,220.1782,220.2132,27465.0
2017-09-15 11:05:00,251.98,252.01,251.97,251.98,37877.0,220.2132,220.2394,220.2045,220.2132,37877.0
2017-09-15 11:10:00,251.97,252.01,251.93,251.97,24243.0,220.2045,220.2394,220.1695,220.2045,24243.0
2017-09-15 11:15:00,251.96,251.99,251.9,251.92,17740.0,220.1957,220.2219,220.1433,220.1608,17740.0
2017-09-15 11:20:00,251.93,251.97,251.92,251.97,13177.0,220.1695,220.2045,220.1608,220.2045,13177.0
2017-09-15 11:25:00,251.99,252.03,251.97,252.0,7434.0,220.2219,220.2569,220.2045,220.2307,7434.0
2017-09-15 11:30:00,252.01,252.04,251.96,251.96,147742.0,220.2394,220.2656,220.1957,220.1957,147742.0
2017-09-15 11:35:00,251.95,251.98,251.91,251.93,10471.0,220.187,220.2132,220.152,220.1695,10471.0
2017-09-15 11:40:00,251.93,251.95,251.91,251.95,4495.0,220.1695,220.187,220.152,220.187,4495.0
2017-09-15 11:45:00,251.96,252.0,251.94,252.0,18340.0,220.1957,220.2307,220.1782,220.2307,18340.0
2017-09-15 11:50:00,252.0,252.04,251.97,252.03,7520.0,220.2307,220.2656,220.2045,220.2569,7520.0
2017-09-15 11:55:00,252.03,252.05,252.02,252.03,8739.0,220.2569,220.2744,220.2482,220.2569,8739.0
2017-09-15 12:00:00,252.04,252.08,252.02,252.05,15327.0,220.2656,220.3006,220.2482,220.2744,15327.0
2017-09-15 12:05:00,252.04,252.05,252.02,252.04,16134.0,220.2656,220.2744,220.2482,220.2656,16134.0
2017-09-15 12:10:00,252.03,252.06,251.99,252.06,10802.0,220.2569,220.2831,220.2219,220.2831,10802.0
2017-09-15 12:15:00,252.06,252.07,252.04,252.04,4825.0,220.2831,220.2919,220.2656,220.2656,4825.0
2017-09-15 12:20:00,252.04,252.04,252.0,252.01,28018.0,220.2656,220.2656,220.2307,220.2394,28018.0
2017-09-15 12:25:00,252.03,252.06,252.02,252.05,12465.0,220.2569,220.2831,220.2482,220.2744,12465.0
2017-09-15 12:30:00,252.04,252.07,252.0,252.03,109629.0,220.2656,220.2919,220.2307,220.2569,109629.0
2017-09-15 12:35:00,252.03,252.03,251.94,251.95,7372.0,220.2569,220.2569,220.1782,220.187,7372.0
2017-09-15 12:40:00,251.93,251.98,251.92,251.94,4292.0,220.1695,220.2132,220.1608,220.1782,4292.0
2017-09-15 12:45:00,251.94,251.98,251.94,251.98,5306.0,220.1782,220.2132,220.1782,220.2132,5306.0
2017-09-15 12:50:00,251.97,251.99,251.95,251.97,19396.0,220.2045,220.2219,220.187,220.2045,19396.0
2017-09-15 12:55:00,251.95,251.97,251.91,251.92,6806.0,220.187,220.2045,220.152,220.1608,6806.0
2017-09-15 13:00:00,251.91,251.97,251.91,251.96,23621.0,220.152,220.2045,220.152,220.1957,23621.0
2017-09-15 13:05:00,251.95,251.97,251.95,251.97,4351.0,220.187,220.2045,220.187,220.2045,4351.0
2017-09-15 13:10:00,251.97,251.98,251.93,251.96,5778.0,220.2045,220.2132,220.1695,220.1957,5778.0
2017-09-15 13:15:00,251.95,251.97,251.93,251.95,6980.0,220.187,220.2045,220.1695,220.187,6980.0
2017-09-15 13:20:00,251.95,251.96,251.92,251.93,3420.0,220.187,220.1957,220.1608,220.1695,3420.0
2017-09-15 13:25:00,251.93,251.96,251.92,251.94,23347.0,220.1695,220.1957,220.1608,220.1782,23347.0
2017-09-15 13:30:00,251.96,252.0,251.96,252.0,21991.0,220.1957,220.2307,220.1957,220.2307,21991.0
2017-09-15 13:35:00,251.99,252.0,251.93,251.96,7867.0,220.2219,220.2307,220.1695,220.1957,7867.0
2017-09-15 13:40:00,251.95,251.96,251.89,251.89,4375.0,220.187,220.1957,220.1345,220.1345,4375.0
2017-09-15 13:45:00,251.9,251.93,251.88,251.9,7680.0,220.1433,220.1695,220.1258,220.1433,7680.0
2017-09-15 13:50:00,251.9,251.91,251.86,251.88,21468.0,220.1433,220.152,220.1083,220.1258,21468.0
2017-09-15 13:55:00,251.89,251.94,251.86,251.93,198473.0,220.1345,220.1782,220.1083,220.1695,198473.0
2017-09-15 14:00:00,251.92,251.95,251.9,251.91,11879.0,220.1608,220.187,220.1433,220.152,11879.0
2017-09-15 14:05:00,251.92,251.95,251.9,251.93,15243.0,220.1608,220.187,220.1433,220.1695,15243.0
2017-09-15 14:10:00,251.95,251.97,251.92,251.95,10356.0,220.187,220.2045,220.1608,220.187,10356.0
2017-09-15 14:15:00,251.95,251.95,251.9,251.9,10342.0,220.187,220.187,220.1433,220.1433,10342.0
2017-09-15 14:20:00,251.91,251.91,251.88,251.9,22261.0,220.152,220.152,220.1258,220.1433,22261.0
2017-09-15 14:25:00,251.89,251.96,251.87,251.95,9471.0,220.1345,220.1957,220.1171,220.187,9471.0
2017-09-15 14:30:00,251.96,251.97,251.91,251.94,33942.0,220.1957,220.2045,220.152,220.1782,33942.0
2017-09-15 14:35:00,251.95,251.97,251.92,251.93,6753.0,220.187,220.2045,220.1608,220.1695,6753.0
2017-09-15 14:40:00,251.93,251.98,251.93,251.98,8710.0,220.1695,220.2132,220.1695,220.2132,8710.0
2017-09-15 14:45:00,251.98,252.03,251.98,252.03,26213.0,220.2132,220.2569,220.2132,220.2569,26213.0
2017-09-15 14:50:00,252.0,252.0,251.97,251.99,6287.0,220.2307,220.2307,220.2045,220.2219,6287.0
2017-09-15 14:55:00,251.98,252.03,251.96,252.02,6557.0,220.2132,220.2569,220.1957,220.2482,6557.0
2017-09-15 15:00:00,252.0,252.04,252.0,252.01,9763.0,220.2307,220.2656,220.2307,220.2394,9763.0
2017-09-15 15:05:00,252.0,252.04,251.98,252.03,10254.0,220.2307,220.2656,220.2132,220.2569,10254.0
2017-09-15 15:10:00,252.03,252.07,252.02,252.05,8329.0,220.2569,220.2919,220.2482,220.2744,8329.0
2017-09-15 15:15:00,252.06,252.08,252.04,252.08,7289.0,220.2831,220.3006,220.2656,220.3006,7289.0
2017-09-15 15:20:00,252.08,252.15,252.07,252.13,29889.0,220.3006,220.3618,220.2919,220.3443,29889.0
2017-09-15 15:25:00,252.12,252.14,252.06,252.07,15036.0,220.3355,220.353,220.2831,220.2919,15036.0
2017-09-15 15:30:00,252.07,252.17,252.05,252.15,29153.0,220.2919,220.3792,220.2744,220.3618,29153.0
2017-09-15 15:35:00,252.16,252.16,252.1,252.13,24563.0,220.3705,220.3705,220.3181,220.3443,24563.0
2017-09-15 15:40:00,252.14,252.14,252.07,252.12,24851.0,220.353,220.353,220.2919,220.3355,24851.0
2017-09-15 15:45:00,252.11,252.13,252.06,252.1,12479.0,220.3268,220.3443,220.2831,220.3181,12479.0
2017-09-15 15:50:00,252.12,252.21,252.03,252.21,118146.0,220.3355,220.4142,220.2569,220.4142,118146.0
2017-09-15 15:55:00,252.19,252.24,252.07,252.19,233565.0,220.3967,220.4404,220.2919,220.3967,233565.0
2017-09-18 09:30:00,252.58,252.67,252.46,252.55,63571.0,220.7376,220.8162,220.6327,220.7113,63571.0
2017-09-18 09:35:00,252.57,252.79,252.51,252.78,31681.0,220.7288,220.9211,220.6764,220.9123,31681.0
2017-09-18 09:40:00,252.8,252.91,252.76,252.85,18642.0,220.9298,221.026,220.8949,220.9735,18642.0
2017-09-18 09:45:00,252.85,253.05,252.85,253.01,14710.0,220.9735,221.1483,220.9735,221.1133,14710.0
2017-09-18 09:50:00,253.0,253.09,252.97,253.0,32568.0,221.1046,221.1833,221.0784,221.1046,32568.0
2017-09-18 09:55:00,253.0,253.0,252.95,252.97,6010.0,221.1046,221.1046,221.0609,221.0784,6010.0
2017-09-18 10:00:00,252.96,252.99,252.92,252.97,11313.0,221.0696,221.0959,221.0347,221.0784,11313.0
2017-09-18 10:05:00,252.97,253.01,252.95,252.95,8050.0,221.0784,221.1133,221.0609,221.0609,8050.0
2017-09-18 10:10:00,252.94,252.96,252.91,252.94,6042.0,221.0522,221.0696,221.026,221.0522,6042.0
2017-09-18 10:15:00,252.95,252.98,252.87,252.9,8667.0,221.0609,221.0871,220.991,221.0172,8667.0
2017-09-18 10:20:00,252.87,252.91,252.79,252.91,13150.0,220.991,221.026,220.9211,221.026,13150.0
2017-09-18 10:25:00,252.89,252.93,252.85,252.91,66740.0,221.0085,221.0434,220.9735,221.026,66740.0
2017-09-18 10:30:00,252.91,252.97,252.9,252.95,3985.0,221.026,221.0784,221.0172,221.0609,3985.0
2017-09-18 10:35:00,252.95,252.95,252.88,252.88,8311.0,221.0609,221.0609,220.9997,220.9997,8311.0
2017-09-18 10:40:00,252.9,252.91,252.86,252.88,15212.0,221.0172,221.026,220.9823,220.9997,15212.0
2017-09-18 10:45:00,252.88,252.98,252.88,252.93,13677.0,220.9997,221.0871,220.9997,221.0434,13677.0
2017-09-18 10:50:00,252.93,252.94,252.87,252.89,10876.0,221.0434,221.0522,220.991,221.0085,10876.0
2017-09-18 10:55:00,252.88,252.93,252.85,252.86,6972.0,220.9997,221.0434,220.9735,220.9823,6972.0
2017-09-18 11:00:00,252.86,252.96,252.86,252.96,12087.0,220.9823,221.0696,220.9823,221.0696,12087.0
2017-09-18 11:05:00,252.95,252.98,252.9,252.93,5947.0,221.0609,221.0871,221.0172,221.0434,5947.0
2017-09-18 11:10:00,252.92,252.97,252.91,252.94,7286.0,221.0347,221.0784,221.026,221.0522,7286.0
2017-09-18 11:15:00,252.93,252.95,252.9,252.9,6608.0,221.0434,221.0609,221.0172,221.0172,6608.0
2017-09-18 11:20:00,252.91,252.96,252.88,252.95,188130.0,221.026,221.0696,220.9997,221.0609,188130.0
2017-09-18 11:25:00,252.96,253.02,252.95,253.01,33097.0,221.0696,221.1221,221.0609,221.1133,33097.0
2017-09-18 11:30:00,253.03,253.03,252.94,252.97,23931.0,221.1308,221.1308,221.0522,221.0784,23931.0
2017-09-18 11:35:00,252.95,252.95,252.92,252.94,6977.0,221.0609,221.0609,221.0347,221.0522,6977.0
2017-09-18 11:40:00,252.92,252.95,252.88,252.9,27265.0,221.0347,221.0609,220.9997,221.0172,27265.0
2017-09-18 11:45:00,252.89,252.96,252.88,252.93,7906.0,221.0085,221.0696,220.9997,221.0434,7906.0
2017-09-18 11:50:00,252.93,252.93,252.87,252.89,6941.0,221.0434,221.0434,220.991,221.0085,6941.0
2017-09-18 11:55:00,252.87,252.9,252.85,252.87,6964.0,220.991,221.0172,220.9735,220.991,6964.0
2017-09-18 12:00:00,252.87,252.92,252.87,252.9,10597.0,220.991,221.0347,220.991,221.0172,10597.0
2017-09-18 12:05:00,252.9,252.92,252.87,252.92,8849.0,221.0172,221.0347,220.991,221.0347,8849.0
2017-09-18 12:10:00,252.92,252.92,252.85,252.86,6835.0,221.0347,221.0347,220.9735,220.9823,6835.0
2017-09-18 12:15:00,252.86,252.9,252.85,252.87,14308.0,220.9823,221.0172,220.9735,220.991,14308.0
2017-09-18 12:20:00,252.89,252.89,252.82,252.84,11884.0,221.0085,221.0085,220.9473,220.9648,11884.0
2017-09-18 12:25:00,252.86,252.86,252.84,252.86,2095.0,220.9823,220.9823,220.9648,220.9823,2095.0
2017-09-18 12:30:00,252.86,252.86,252.81,252.84,6349.0,220.9823,220.9823,220.9386,220.9648,6349.0
2017-09-18 12:35:00,252.85,252.85,252.82,252.85,12130.0,220.9735,220.9735,220.9473,220.9735,12130.0
2017-09-18 12:40:00,252.84,252.84,252.81,252.81,7704.0,220.9648,220.9648,220.9386,220.9386,7704.0
2017-09-18 12:45:00,252.82,252.83,252.68,252.77,26593.0,220.9473,220.956,220.8249,220.9036,26593.0
2017-09-18 12:50:00,252.76,252.8,252.75,252.76,15319.0,220.8949,220.9298,220.8861,220.8949,15319.0
2017-09-18 12:55:00,252.77,252.83,252.76,252.81,8421.0,220.9036,220.956,220.8949,220.9386,8421.0
2017-09-18 13:00:00,252.82,252.83,252.76,252.77,10835.0,220.9473,220.956,220.8949,220.9036,10835.0
2017-09-18 13:05:00,252.76,252.78,252.73,252.73,5876.0,220.8949,220.9123,220.8686,220.8686,5876.0
2017-09-18 13:10:00,252.74,252.75,252.72,252.74,8312.0,220.8774,220.8861,220.8599,220.8774,8312.0
2017-09-18 13:15:00,252.73,252.8,252.73,252.78,11915.0,220.8686,220.9298,220.8686,220.9123,11915.0
2017-09-18 13:20:00,252.76,252.78,252.72,252.76,6063.0,220.8949,220.9123,220.8599,220.8949,6063.0
2017-09-18 13:25:00,252.77,252.77,252.74,252.74,3001.0,220.9036,220.9036,220.8774,220.8774,3001.0
2017-09-18 13:30:00,252.74,252.78,252.74,252.77,4654.0,220.8774,220.9123,220.8774,220.9036,4654.0
2017-09-18 13:35:00,252.76,252.83,252.76,252.82,8768.0,220.8949,220.956,220.8949,220.9473,8768.0
2017-09-18 13:40:00,252.82,252.88,252.81,252.87,12064.0,220.9473,220.9997,220.9386,220.991,12064.0
2017-09-18 13:45:00,252.88,252.91,252.87,252.9,14372.0,220.9997,221.026,220.991,221.0172,14372.0
2017-09-18 13:50:00,252.9,252.9,252.88,252.89,9493.0,221.0172,221.0172,220.9997,221.0085,9493.0
2017-09-18 13:55:00,252.89,252.89,252.8,252.81,9351.0,221.0085,221.0085,220.9298,220.9386,9351.0
2017-09-18 14:00:00,252.81,252.81,252.74,252.74,41687.0,220.9386,220.9386,220.8774,220.8774,41687.0
2017-09-18 14:05:00,252.74,252.77,252.71,252.71,12708.0,220.8774,220.9036,220.8512,220.8512,12708.0
2017-09-18 14:10:00,252.71,252.72,252.65,252.67,13067.0,220.8512,220.8599,220.7987,220.8162,13067.0
2017-09-18 14:15:00,252.66,252.67,252.34,252.38,34383.0,220.8075,220.8162,220.5278,220.5628,34383.0
2017-09-18 14:20:00,252.38,252.49,252.32,252.46,27299.0,220.5628,220.6589,220.5103,220.6327,27299.0
2017-09-18 14:25:00,252.45,252.51,252.39,252.49,10638.0,220.6239,220.6764,220.5715,220.6589,10638.0
2017-09-18 14:30:00,252.49,252.51,252.45,252.46,20211.0,220.6589,220.6764,220.6239,220.6327,20211.0
2017-09-18 14:35:00,252.45,252.45,252.25,252.3,30975.0,220.6239,220.6239,220.4492,220.4929,30975.0
2017-09-18 14:40:00,252.33,252.35,252.24,252.25,20770.0,220.5191,220.5366,220.4404,220.4492,20770.0
2017-09-18 14:45:00,252.27,252.39,252.25,252.37,34046.0,220.4666,220.5715,220.4492,220.554,34046.0
2017-09-18 14:50:00,252.37,252.43,252.37,252.42,28035.0,220.554,220.6065,220.554,220.5977,28035.0
2017-09-18 14:55:00,252.42,252.47,252.4,252.45,22891.0,220.5977,220.6414,220.5802,220.6239,22891.0
2017-09-18 15:00:00,252.45,252.57,252.42,252.57,22426.0,220.6239,220.7288,220.5977,220.7288,22426.0
2017-09-18 15:05:00,252.58,252.58,252.48,252.54,5231.0,220.7376,220.7376,220.6502,220.7026,5231.0
2017-09-18 15:10:00,252.54,252.55,252.46,252.51,11810.0,220.7026,220.7113,220.6327,220.6764,11810.0
2017-09-18 15:15:00,252.5,252.55,252.49,252.52,13588.0,220.6676,220.7113,220.6589,220.6851,13588.0
2017-09-18 15:20:00,252.53,252.61,252.51,252.6,6898.0,220.6939,220.7638,220.6764,220.755,6898.0
2017-09-18 15:25:00,252.59,252.65,252.58,252.6,16496.0,220.7463,220.7987,220.7376,220.755,16496.0
2017-09-18 15:30:00,252.59,252.63,252.53,252.63,13427.0,220.7463,220.7813,220.6939,220.7813,13427.0
2017-09-18 15:35:00,252.64,252.72,252.64,252.71,24613.0,220.79,220.8599,220.79,220.8512,24613.0
2017-09-18 15:40:00,252.72,252.75,252.69,252.72,6914.0,220.8599,220.8861,220.8337,220.8599,6914.0
2017-09-18 15:45:00,252.72,252.74,252.64,252.7,19831.0,220.8599,220.8774,220.79,220.8424,19831.0
2017-09-18 15:50:00,252.69,252.74,252.65,252.68,16557.0,220.8337,220.8774,220.7987,220.8249,16557.0
2017-09-18 15:55:00,252.7,252.72,252.56,252.66,59273.0,220.8424,220.8599,220.7201,220.8075,59273.0
2017-09-19 09:30:00,252.96,252.99,252.87,252.94,79557.0,221.0696,221.0959,220.991,221.0522,79557.0
2017-09-19 09:35:00,252.93,252.94,252.72,252.72,29964.0,221.0434,221.0522,220.8599,220.8599,29964.0
2017-09-19 09:40:00,252.72,252.74,252.64,252.67,58601.0,220.8599,220.8774,220.79,220.8162,58601.0
2017-09-19 09:45:00,252.67,252.81,252.66,252.73,157883.0,220.8162,220.9386,220.8075,220.8686,157883.0
2017-09-19 09:50:00,252.74,252.76,252.66,252.75,14381.0,220.8774,220.8949,220.8075,220.8861,14381.0
2017-09-19 09:55:00,252.77,252.77,252.66,252.69,20236.0,220.9036,220.9036,220.8075,220.8337,20236.0
2017-09-19 10:00:00,252.69,252.78,252.67,252.76,15136.0,220.8337,220.9123,220.8162,220.8949,15136.0
2017-09-19 10:05:00,252.76,252.81,252.73,252.78,21654.0,220.8949,220.9386,220.8686,220.9123,21654.0
2017-09-19 10:10:00,252.79,252.79,252.72,252.74,8901.0,220.9211,220.9211,220.8599,220.8774,8901.0
2017-09-19 10:15:00,252.75,252.85,252.7,252.81,29166.0,220.8861,220.9735,220.8424,220.9386,29166.0
2017-09-19 10:20:00,252.79,252.88,252.65,252.85,16250.0,220.9211,220.9997,220.7987,220.9735,16250.0
2017-09-19 10:25:00,252.86,252.93,252.81,252.86,18094.0,220.9823,221.0434,220.9386,220.9823,18094.0
2017-09-19 10:30:00,252.86,252.88,252.78,252.79,17135.0,220.9823,220.9997,220.9123,220.9211,17135.0
2017-09-19 10:35:00,252.77,252.92,252.77,252.92,12561.0,220.9036,221.0347,220.9036,221.0347,12561.0
2017-09-19 10:40:00,252.92,252.92,252.82,252.84,15960.0,221.0347,221.0347,220.9473,220.9648,15960.0
2017-09-19 10:45:00,252.84,252.86,252.78,252.78,12334.0,220.9648,220.9823,220.9123,220.9123,12334.0
2017-09-19 10:50:00,252.78,252.87,252.73,252.87,16632.0,220.9123,220.991,220.8686,220.991,16632.0
2017-09-19 10:55:00,252.87,252.88,252.8,252.84,12668.0,220.991,220.9997,220.9298,220.9648,12668.0
2017-09-19 11:00:00,252.81,252.81,252.58,252.64,25339.0,220.9386,220.9386,220.7376,220.79,25339.0
2017-09-19 11:05:00,252.62,252.68,252.61,252.65,12228.0,220.7725,220.8249,220.7638,220.7987,12228.0
2017-09-19 11:10:00,252.64,252.69,252.63,252.69,17308.0,220.79,220.8337,220.7813,220.8337,17308.0
2017-09-19 11:15:00,252.68,252.75,252.68,252.73,16361.0,220.8249,220.8861,220.8249,220.8686,16361.0
2017-09-19 11:20:00,252.73,252.74,252.71,252.74,14716.0,220.8686,220.8774,220.8512,220.8774,14716.0
2017-09-19 11:25:00,252.74,252.82,252.72,252.8,13816.0,220.8774,220.9473,220.8599,220.9298,13816.0
2017-09-19 11:30:00,252.81,252.9,252.81,252.9,33863.0,220.9386,221.0172,220.9386,221.0172,33863.0
2017-09-19 11:35:00,252.91,252.91,252.83,252.85,17009.0,221.026,221.026,220.956,220.9735,17009.0
2017-09-19 11:40:00,252.86,252.87,252.84,252.85,14510.0,220.9823,220.991,220.9648,220.9735,14510.0
2017-09-19 11:45:00,252.86,252.93,252.86,252.92,22602.0,220.9823,221.0434,220.9823,221.0347,22602.0
2017-09-19 11:50:00,252.93,252.95,252.89,252.9,13332.0,221.0434,221.0609,221.0085,221.0172,13332.0
2017-09-19 11:55:00,252.88,252.92,252.86,252.88,11734.0,220.9997,221.0347,220.9823,220.9997,11734.0
2017-09-19 12:00:00,252.9,253.03,252.89,252.95,24277.0,221.0172,221.1308,221.0085,221.0609,24277.0
2017-09-19 12:05:00,252.96,252.99,252.94,252.98,20177.0,221.0696,221.0959,221.0522,221.0871,20177.0
2017-09-19 12:10:00,252.98,252.98,252.93,252.93,11692.0,221.0871,221.0871,221.0434,221.0434,11692.0
2017-09-19 12:15:00,252.96,252.96,252.89,252.91,5107.0,221.0696,221.0696,221.0085,221.026,5107.0
2017-09-19 12:20:00,252.92,252.98,252.9,252.97,4571.0,221.0347,221.0871,221.0172,221.0784,4571.0
2017-09-19 12:25:00,252.99,253.0,252.96,252.99,11002.0,221.0959,221.1046,221.0696,221.0959,11002.0
2017-09-19 12:30:00,252.99,253.03,252.98,253.0,12350.0,221.0959,221.1308,221.0871,221.1046,12350.0
2017-09-19 12:35:00,253.01,253.01,252.94,252.95,15303.0,221.1133,221.1133,221.0522,221.0609,15303.0
2017-09-19 12:40:00,252.94,252.98,252.93,252.97,10338.0,221.0522,221.0871,221.0434,221.0784,10338.0
2017-09-19 12:45:00,253.0,253.03,252.97,253.0,10153.0,221.1046,221.1308,221.0784,221.1046,10153.0
2017-09-19 12:50:00,253.01,253.02,252.98,252.99,6098.0,221.1133,221.1221,221.0871,221.0959,6098.0
2017-09-19 12:55:00,252.99,252.99,252.92,252.93,37375.0,221.0959,221.0959,221.0347,221.0434,37375.0
2017-09-19 13:00:00,252.93,252.94,252.89,252.91,7140.0,221.0434,221.0522,221.0085,221.026,7140.0
2017-09-19 13:05:00,252.91,252.98,252.9,252.98,8367.0,221.026,221.0871,221.0172,221.0871,8367.0
2017-09-19 13:10:00,253.0,253.0,252.96,252.96,8414.0,221.1046,221.1046,221.0696,221.0696,8414.0
2017-09-19 13:15:00,252.95,252.95,252.9,252.9,6612.0,221.0609,221.0609,221.0172,221.0172,6612.0
2017-09-19 13:20:00,252.9,252.91,252.85,252.88,10174.0,221.0172,221.026,220.9735,220.9997,10174.0
2017-09-19 13:25:00,252.9,252.9,252.87,252.88,8180.0,221.0172,221.0172,220.991,220.9997,8180.0
2017-09-19 13:30:00,252.89,252.96,252.88,252.95,8993.0,221.0085,221.0696,220.9997,221.0609,8993.0
2017-09-19 13:35:00,252.93,252.96,252.92,252.96,6954.0,221.0434,221.0696,221.0347,221.0696,6954.0
2017-09-19 13:40:00,252.96,252.98,252.96,252.98,4836.0,221.0696,221.0871,221.0696,221.0871,4836.0
2017-09-19 13:45:00,252.98,252.98,252.92,252.93,11675.0,221.0871,221.0871,221.0347,221.0434,11675.0
2017-09-19 13:50:00,252.94,253.0,252.92,252.99,8382.0,221.0522,221.1046,221.0347,221.0959,8382.0
2017-09-19 13:55:00,252.99,253.0,252.97,252.99,19511.0,221.0959,221.1046,221.0784,221.0959,19511.0
2017-09-19 14:00:00,252.99,253.04,252.98,253.01,26449.0,221.0959,221.1396,221.0871,221.1133,26449.0
2017-09-19 14:05:00,253.03,253.05,252.99,252.99,119192.0,221.1308,221.1483,221.0959,221.0959,119192.0
2017-09-19 14:10:00,252.99,252.99,252.92,252.94,17828.0,221.0959,221.0959,221.0347,221.0522,17828.0
2017-09-19 14:15:00,252.95,252.96,252.93,252.95,17656.0,221.0609,221.0696,221.0434,221.0609,17656.0
2017-09-19 14:20:00,252.95,252.96,252.88,252.89,18565.0,221.0609,221.0696,220.9997,221.0085,18565.0
2017-09-19 14:25:00,252.89,252.92,252.84,252.87,31903.0,221.0085,221.0347,220.9648,220.991,31903.0
2017-09-19 14:30:00,252.86,253.02,252.86,253.0,13685.0,220.9823,221.1221,220.9823,221.1046,13685.0
2017-09-19 14:35:00,252.99,253.01,252.97,252.99,33029.0,221.0959,221.1133,221.0784,221.0959,33029.0
2017-09-19 14:40:00,252.98,253.02,252.97,253.0,18140.0,221.0871,221.1221,221.0784,221.1046,18140.0
2017-09-19 14:45:00,253.0,253.02,252.97,252.99,19401.0,221.1046,221.1221,221.0784,221.0959,19401.0
2017-09-19 14:50:00,252.99,252.99,252.94,252.94,29120.0,221.0959,221.0959,221.0522,221.0522,29120.0
2017-09-19 14:55:00,252.95,252.95,252.88,252.89,39518.0,221.0609,221.0609,220.9997,221.0085,39518.0
2017-09-19 15:00:00,252.9,252.94,252.89,252.92,22796.0,221.0172,221.0522,221.0085,221.0347,22796.0
2017-09-19 15:05:00,252.92,252.93,252.89,252.9,10138.0,221.0347,221.0434,221.0085,221.0172,10138.0
2017-09-19 15:10:00,252.9,252.95,252.9,252.9,17244.0,221.0172,221.0609,221.0172,221.0172,17244.0
2017-09-19 15:15:00,252.9,252.93,252.88,252.9,32192.0,221.0172,221.0434,220.9997,221.0172,32192.0
2017-09-19 15:20:00,252.93,252.97,252.92,252.93,12142.0,221.0434,221.0784,221.0347,221.0434,12142.0
2017-09-19 15:25:00,252.92,252.98,252.9,252.98,23328.0,221.0347,221.0871,221.0172,221.0871,23328.0
2017-09-19 15:30:00,252.97,253.01,252.95,252.98,16856.0,221.0784,221.1133,221.0609,221.0871,16856.0
2017-09-19 15:35:00,252.99,253.05,252.96,253.04,26910.0,221.0959,221.1483,221.0696,221.1396,26910.0
2017-09-19 15:40:00,253.03,253.05,252.95,252.95,18621.0,221.1308,221.1483,221.0609,221.0609,18621.0
2017-09-19 15:45:00,252.94,252.95,252.91,252.92,53933.0,221.0522,221.0609,221.026,221.0347,53933.0
2017-09-19 15:50:00,252.93,252.98,252.89,252.91,169518.0,221.0434,221.0871,221.0085,221.026,169518.0
2017-09-19 15:55:00,252.91,252.96,252.86,252.94,147965.0,221.026,221.0696,220.9823,221.0522,147965.0
2017-09-20 09:30:00,253.05,253.16,252.98,253.02,474877.0,221.1483,221.2444,221.0871,221.1221,474877.0
2017-09-20 09:35:00,253.02,253.1,252.96,253.09,51146.0,221.1221,221.192,221.0696,221.1833,51146.0
2017-09-20 09:40:00,253.09,253.15,253.09,253.14,41407.0,221.1833,221.2357,221.1833,221.227,41407.0
2017-09-20 09:45:00,253.13,253.16,253.05,253.07,39620.0,221.2182,221.2444,221.1483,221.1658,39620.0
2017-09-20 09:50:00,253.06,253.07,252.94,252.95,29138.0,221.157,221.1658,221.0522,221.0609,29138.0
2017-09-20 09:55:00,252.95,252.99,252.92,252.99,20693.0,221.0609,221.0959,221.0347,221.0959,20693.0
2017-09-20 10:00:00,252.99,252.99,252.91,252.92,26710.0,221.0959,221.0959,221.026,221.0347,26710.0
2017-09-20 10:05:00,252.94,252.98,252.89,252.92,17685.0,221.0522,221.0871,221.0085,221.0347,17685.0
2017-09-20 10:10:00,252.94,252.94,252.83,252.89,18691.0,221.0522,221.0522,220.956,221.0085,18691.0
2017-09-20 10:15:00,252.89,252.89,252.83,252.85,14249.0,221.0085,221.0085,220.956,220.9735,14249.0
2017-09-20 10:20:00,252.85,252.93,252.85,252.88,14354.0,220.9735,221.0434,220.9735,220.9997,14354.0
2017-09-20 10:25:00,252.89,252.96,252.88,252.93,14573.0,221.0085,221.0696,220.9997,221.0434,14573.0
2017-09-20 10:30:00,252.93,252.95,252.92,252.95,29173.0,221.0434,221.0609,221.0347,221.0609,29173.0
2017-09-20 10:35:00,252.97,252.99,252.96,252.99,10562.0,221.0784,221.0959,221.0696,221.0959,10562.0
2017-09-20 10:40:00,252.99,253.01,252.95,252.97,15904.0,221.0959,221.1133,221.0609,221.0784,15904.0
2017-09-20 10:45:00,252.96,252.98,252.9,252.98,20379.0,221.0696,221.0871,221.0172,221.0871,20379.0
2017-09-20 10:50:00,252.97,252.99,252.9,252.91,21113.0,221.0784,221.0959,221.0172,221.026,21113.0
2017-09-20 10:55:00,252.9,252.9,252.72,252.77,43291.0,221.0172,221.0172,220.8599,220.9036,43291.0
2017-09-20 11:00:00,252.76,252.82,252.7,252.81,41210.0,220.8949,220.9473,220.8424,220.9386,41210.0
2017-09-20 11:05:00,252.81,252.84,252.73,252.75,45399.0,220.9386,220.9648,220.8686,220.8861,45399.0
2017-09-20 11:10:00,252.76,252.84,252.73,252.79,22810.0,220.8949,220.9648,220.8686,220.9211,22810.0
2017-09-20 11:15:00,252.8,252.89,252.79,252.86,14932.0,220.9298,221.0085,220.9211,220.9823,14932.0
2017-09-20 11:20:00,252.87,252.9,252.83,252.86,12582.0,220.991,221.0172,220.956,220.9823,12582.0
2017-09-20 11:25:00,252.86,252.91,252.84,252.91,13897.0,220.9823,221.026,220.9648,221.026,13897.0
2017-09-20 11:30:00,252.91,253.04,252.91,253.04,21588.0,221.026,221.1396,221.026,221.1396,21588.0
2017-09-20 11:35:00,253.03,253.03,252.98,252.98,9351.0,221.1308,221.1308,221.0871,221.0871,9351.0
2017-09-20 11:40:00,252.98,253.02,252.97,252.98,16249.0,221.0871,221.1221,221.0784,221.0871,16249.0
2017-09-20 11:45:00,252.99,253.0,252.96,252.98,8332.0,221.0959,221.1046,221.0696,221.0871,8332.0
2017-09-20 11:50:00,252.99,252.99,252.95,252.97,13620.0,221.0959,221.0959,221.0609,221.0784,13620.0
2017-09-20 11:55:00,252.96,253.01,252.93,253.0,16998.0,221.0696,221.1133,221.0434,221.1046,16998.0
2017-09-20 12:00:00,253.0,253.07,252.99,253.04,19534.0,221.1046,221.1658,221.0959,221.1396,19534.0
2017-09-20 12:05:00,253.04,253.05,252.96,252.97,11067.0,221.1396,221.1483,221.0696,221.0784,11067.0
2017-09-20 12:10:00,252.98,253.08,252.97,253.08,8690.0,221.0871,221.1745,221.0784,221.1745,8690.0
2017-09-20 12:15:00,253.09,253.09,253.03,253.06,13511.0,221.1833,221.1833,221.1308,221.157,13511.0
2017-09-20 12:20:00,253.06,253.06,253.02,253.03,5605.0,221.157,221.157,221.1221,221.1308,5605.0
2017-09-20 12:25:00,253.02,253.06,253.01,253.04,19651.0,221.1221,221.157,221.1133,221.1396,19651.0
2017-09-20 12:30:00,253.04,253.07,253.03,253.07,8162.0,221.1396,221.1658,221.1308,221.1658,8162.0
2017-09-20 12:35:00,253.06,253.13,253.06,253.13,11797.0,221.157,221.2182,221.157,221.2182,11797.0
2017-09-20 12:40:00,253.12,253.13,253.09,253.12,15067.0,221.2095,221.2182,221.1833,221.2095,15067.0
2017-09-20 12:45:00,253.12,253.12,253.08,253.09,6699.0,221.2095,221.2095,221.1745,221.1833,6699.0
2017-09-20 12:50:00,253.1,253.1,253.08,253.08,7856.0,221.192,221.192,221.1745,221.1745,7856.0
2017-09-20 12:55:00,253.08,253.1,253.05,253.07,11182.0,221.1745,221.192,221.1483,221.1658,11182.0
2017-09-20 13:00:00,253.05,253.07,253.04,253.04,7791.0,221.1483,221.1658,221.1396,221.1396,7791.0
2017-09-20 13:05:00,253.05,253.06,252.97,252.97,12419.0,221.1483,221.157,221.0784,221.0784,12419.0
2017-09-20 13:10:00,252.98,253.01,252.92,252.93,18357.0,221.0871,221.1133,221.0347,221.0434,18357.0
2017-09-20 13:15:00,252.92,252.92,252.78,252.78,47034.0,221.0347,221.0347,220.9123,220.9123,47034.0
2017-09-20 13:20:00,252.76,252.8,252.74,252.8,17509.0,220.8949,220.9298,220.8774,220.9298,17509.0
2017-09-20 13:25:00,252.8,252.83,252.8,252.82,6233.0,220.9298,220.956,220.9298,220.9473,6233.0
2017-09-20 13:30:00,252.81,252.82,252.8,252.81,12556.0,220.9386,220.9473,220.9298,220.9386,12556.0
2017-09-20 13:35:00,252.81,252.83,252.76,252.82,98416.0,220.9386,220.956,220.8949,220.9473,98416.0
2017-09-20 13:40:00,252.82,252.89,252.8,252.87,13248.0,220.9473,221.0085,220.9298,220.991,13248.0
2017-09-20 13:45:00,252.87,252.89,252.84,252.85,33565.0,220.991,221.0085,220.9648,220.9735,33565.0
2017-09-20 13:50:00,252.86,252.91,252.85,252.86,16656.0,220.9823,221.026,220.9735,220.9823,16656.0
2017-09-20 13:55:00,252.86,252.88,252.82,252.85,16197.0,220.9823,220.9997,220.9473,220.9735,16197.0
2017-09-20 14:00:00,252.82,252.86,252.42,252.78,105579.0,220.9473,220.9823,220.5977,220.9123,105579.0
2017-09-20 14:05:00,252.77,252.78,252.55,252.61,39517.0,220.9036,220.9123,220.7113,220.7638,39517.0
2017-09-20 14:10:00,252.59,252.74,252.49,252.59,85382.0,220.7463,220.8774,220.6589,220.7463,85382.0
2017-09-20 14:15:00,252.61,252.64,252.47,252.47,25873.0,220.7638,220.79,220.6414,220.6414,25873.0
2017-09-20 14:20:00,252.45,252.46,251.9,252.13,245415.0,220.6239,220.6327,220.1433,220.3443,245415.0
2017-09-20 14:25:00,252.13,252.3,251.98,252.19,74305.0,220.3443,220.4929,220.2132,220.3967,74305.0
2017-09-20 14:30:00,252.18,252.23,252.03,252.2,63641.0,220.388,220.4317,220.2569,220.4055,63641.0
2017-09-20 14:35:00,252.2,252.27,251.97,252.22,72733.0,220.4055,220.4666,220.2045,220.4229,72733.0
2017-09-20 14:40:00,252.2,252.26,252.06,252.21,53374.0,220.4055,220.4579,220.2831,220.4142,53374.0
2017-09-20 14:45:00,252.27,252.67,252.23,252.62,81356.0,220.4666,220.8162,220.4317,220.7725,81356.0
2017-09-20 14:50:00,252.61,252.63,252.52,252.59,30940.0,220.7638,220.7813,220.6851,220.7463,30940.0
2017-09-20 14:55:00,252.59,252.73,252.59,252.59,51692.0,220.7463,220.8686,220.7463,220.7463,51692.0
2017-09-20 15:00:00,252.58,252.63,252.5,252.58,56624.0,220.7376,220.7813,220.6676,220.7376,56624.0
2017-09-20 15:05:00,252.57,252.57,252.41,252.48,38800.0,220.7288,220.7288,220.589,220.6502,38800.0
2017-09-20 15:10:00,252.48,252.53,252.46,252.5,27678.0,220.6502,220.6939,220.6327,220.6676,27678.0
2017-09-20 15:15:00,252.51,252.62,252.47,252.61,96199.0,220.6764,220.7725,220.6414,220.7638,96199.0
2017-09-20 15:20:00,252.6,252.69,252.58,252.63,95117.0,220.755,220.8337,220.7376,220.7813,95117.0
2017-09-20 15:25:00,252.64,252.65,252.62,252.65,21565.0,220.79,220.7987,220.7725,220.7987,21565.0
2017-09-20 15:30:00,252.66,252.87,252.66,252.85,94286.0,220.8075,220.991,220.8075,220.9735,94286.0
2017-09-20 15:35:00,252.86,252.88,252.77,252.82,50957.0,220.9823,220.9997,220.9036,220.9473,50957.0
2017-09-20 15:40:00,252.82,252.83,252.67,252.71,48034.0,220.9473,220.956,220.8162,220.8512,48034.0
2017-09-20 15:45:00,252.7,252.91,252.7,252.91,64443.0,220.8424,221.026,220.8424,221.026,64443.0
2017-09-20 15:50:00,252.91,253.09,252.91,253.03,139210.0,221.026,221.1833,221.026,221.1308,139210.0
2017-09-20 15:55:00,253.03,253.13,253.01,253.07,163459.0,221.1308,221.2182,221.1133,221.1658,163459.0
2017-09-21 09:30:00,252.87,252.94,252.78,252.92,60023.0,220.991,221.0522,220.9123,221.0347,60023.0
2017-09-21 09:35:00,252.94,252.95,252.58,252.66,61911.0,221.0522,221.0609,220.7376,220.8075,61911.0
2017-09-21 09:40:00,252.65,252.71,252.59,252.61,81282.0,220.7987,220.8512,220.7463,220.7638,81282.0
2017-09-21 09:45:00,252.6,252.67,252.39,252.44,96165.0,220.755,220.8162,220.5715,220.6152,96165.0
2017-09-21 09:50:00,252.45,252.48,252.24,252.28,89945.0,220.6239,220.6502,220.4404,220.4754,89945.0
2017-09-21 09:55:00,252.27,252.39,252.16,252.37,61595.0,220.4666,220.5715,220.3705,220.554,61595.0
2017-09-21 10:00:00,252.38,252.46,252.32,252.46,25799.0,220.5628,220.6327,220.5103,220.6327,25799.0
2017-09-21 10:05:00,252.46,252.47,252.3,252.35,41392.0,220.6327,220.6414,220.4929,220.5366,41392.0
2017-09-21 10:10:00,252.35,252.43,252.34,252.41,64411.0,220.5366,220.6065,220.5278,220.589,64411.0
2017-09-21 10:15:00,252.41,252.43,252.3,252.32,56625.0,220.589,220.6065,220.4929,220.5103,56625.0
2017-09-21 10:20:00,252.36,252.37,252.16,252.16,68476.0,220.5453,220.554,220.3705,220.3705,68476.0
2017-09-21 10:25:00,252.17,252.37,252.17,252.34,42939.0,220.3792,220.554,220.3792,220.5278,42939.0
2017-09-21 10:30:00,252.34,252.48,252.31,252.47,27225.0,220.5278,220.6502,220.5016,220.6414,27225.0
2017-09-21 10:35:00,252.48,252.53,252.42,252.45,15294.0,220.6502,220.6939,220.5977,220.6239,15294.0
2017-09-21 10:40:00,252.41,252.46,252.38,252.38,14156.0,220.589,220.6327,220.5628,220.5628,14156.0
2017-09-21 10:45:00,252.37,252.55,252.36,252.54,22714.0,220.554,220.7113,220.5453,220.7026,22714.0
2017-09-21 10:50:00,252.54,252.67,252.53,252.61,34011.0,220.7026,220.8162,220.6939,220.7638,34011.0
2017-09-21 10:55:00,252.61,252.61,252.55,252.57,13978.0,220.7638,220.7638,220.7113,220.7288,13978.0
2017-09-21 11:00:00,252.57,252.64,252.57,252.58,9001.0,220.7288,220.79,220.7288,220.7376,9001.0
2017-09-21 11:05:00,252.56,252.66,252.55,252.66,16186.0,220.7201,220.8075,220.7113,220.8075,16186.0
2017-09-21 11:10:00,252.65,252.75,252.65,252.71,18705.0,220.7987,220.8861,220.7987,220.8512,18705.0
2017-09-21 11:15:00,252.7,252.72,252.66,252.7,7697.0,220.8424,220.8599,220.8075,220.8424,7697.0
2017-09-21 11:20:00,252.71,252.79,252.7,252.76,46260.0,220.8512,220.9211,220.8424,220.8949,46260.0
2017-09-21 11:25:00,252.77,252.79,252.68,252.72,10600.0,220.9036,220.9211,220.8249,220.8599,10600.0
2017-09-21 11:30:00,252.73,252.77,252.68,252.71,12516.0,220.8686,220.9036,220.8249,220.8512,12516.0
2017-09-21 11:35:00,252.71,252.72,252.63,252.67,19513.0,220.8512,220.8599,220.7813,220.8162,19513.0
2017-09-21 11:40:00,252.71,252.74,252.7,252.71,7993.0,220.8512,220.8774,220.8424,220.8512,7993.0
2017-09-21 11:45:00,252.71,252.73,252.65,252.66,28476.0,220.8512,220.8686,220.7987,220.8075,28476.0
2017-09-21 11:50:00,252.65,252.72,252.62,252.64,28731.0,220.7987,220.8599,220.7725,220.79,28731.0
2017-09-21 11:55:00,252.64,252.69,252.61,252.63,8481.0,220.79,220.8337,220.7638,220.7813,8481.0
2017-09-21 12:00:00,252.66,252.74,252.63,252.71,46543.0,220.8075,220.8774,220.7813,220.8512,46543.0
2017-09-21 12:05:00,252.71,252.75,252.69,252.73,75733.0,220.8512,220.8861,220.8337,220.8686,75733.0
2017-09-21 12:10:00,252.74,252.82,252.71,252.78,15905.0,220.8774,220.9473,220.8512,220.9123,15905.0
2017-09-21 12:15:00,252.77,252.77,252.69,252.74,10172.0,220.9036,220.9036,220.8337,220.8774,10172.0
2017-09-21 12:20:00,252.75,252.79,252.7,252.73,11828.0,220.8861,220.9211,220.8424,220.8686,11828.0
2017-09-21 12:25:00,252.77,252.78,252.74,252.77,9126.0,220.9036,220.9123,220.8774,220.9036,9126.0
2017-09-21 12:30:00,252.76,252.76,252.7,252.73,6449.0,220.8949,220.8949,220.8424,220.8686,6449.0
2017-09-21 12:35:00,252.72,252.78,252.72,252.72,32835.0,220.8599,220.9123,220.8599,220.8599,32835.0
2017-09-21 12:40:00,252.72,252.72,252.56,252.62,157748.0,220.8599,220.8599,220.7201,220.7725,157748.0
2017-09-21 12:45:00,252.62,252.69,252.6,252.67,9028.0,220.7725,220.8337,220.755,220.8162,9028.0
2017-09-21 12:50:00,252.68,252.74,252.67,252.71,12392.0,220.8249,220.8774,220.8162,220.8512,12392.0
2017-09-21 12:55:00,252.73,252.73,252.7,252.72,14583.0,220.8686,220.8686,220.8424,220.8599,14583.0
2017-09-21 13:00:00,252.72,252.74,252.7,252.72,11282.0,220.8599,220.8774,220.8424,220.8599,11282.0
2017-09-21 13:05:00,252.71,252.79,252.69,252.79,14587.0,220.8512,220.9211,220.8337,220.9211,14587.0
2017-09-21 13:10:00,252.79,252.79,252.75,252.78,13434.0,220.9211,220.9211,220.8861,220.9123,13434.0
2017-09-21 13:15:00,252.79,252.8,252.76,252.77,20404.0,220.9211,220.9298,220.8949,220.9036,20404.0
2017-09-21 13:20:00,252.78,252.8,252.75,252.8,6394.0,220.9123,220.9298,220.8861,220.9298,6394.0
2017-09-21 13:25:00,252.79,252.8,252.74,252.75,36166.0,220.9211,220.9298,220.8774,220.8861,36166.0
2017-09-21 13:30:00,252.75,252.75,252.69,252.72,17521.0,220.8861,220.8861,220.8337,220.8599,17521.0
2017-09-21 13:35:00,252.71,252.74,252.69,252.71,14471.0,220.8512,220.8774,220.8337,220.8512,14471.0
2017-09-21 13:40:00,252.71,252.75,252.71,252.72,16395.0,220.8512,220.8861,220.8512,220.8599,16395.0
2017-09-21 13:45:00,252.73,252.73,252.6,252.62,22778.0,220.8686,220.8686,220.755,220.7725,22778.0
2017-09-21 13:50:00,252.62,252.7,252.62,252.68,35173.0,220.7725,220.8424,220.7725,220.8249,35173.0
2017-09-21 13:55:00,252.69,252.74,252.69,252.74,19865.0,220.8337,220.8774,220.8337,220.8774,19865.0
2017-09-21 14:00:00,252.73,252.75,252.69,252.73,17649.0,220.8686,220.8861,220.8337,220.8686,17649.0
2017-09-21 14:05:00,252.75,252.77,252.73,252.74,6507.0,220.8861,220.9036,220.8686,220.8774,6507.0
2017-09-21 14:10:00,252.73,252.76,252.71,252.73,5922.0,220.8686,220.8949,220.8512,220.8686,5922.0
2017-09-21 14:15:00,252.75,252.75,252.62,252.62,16653.0,220.8861,220.8861,220.7725,220.7725,16653.0
2017-09-21 14:20:00,252.63,252.63,252.55,252.6,20803.0,220.7813,220.7813,220.7113,220.755,20803.0
2017-09-21 14:25:00,252.61,252.66,252.58,252.64,11561.0,220.7638,220.8075,220.7376,220.79,11561.0
2017-09-21 14:30:00,252.64,252.64,252.55,252.56,13066.0,220.79,220.79,220.7113,220.7201,13066.0
2017-09-21 14:35:00,252.58,252.62,252.57,252.57,12019.0,220.7376,220.7725,220.7288,220.7288,12019.0
2017-09-21 14:40:00,252.62,252.62,252.52,252.52,31195.0,220.7725,220.7725,220.6851,220.6851,31195.0
2017-09-21 14:45:00,252.52,252.52,252.4,252.44,34879.0,220.6851,220.6851,220.5802,220.6152,34879.0
2017-09-21 14:50:00,252.44,252.52,252.43,252.51,13685.0,220.6152,220.6851,220.6065,220.6764,13685.0
2017-09-21 14:55:00,252.51,252.62,252.49,252.62,23411.0,220.6764,220.7725,220.6589,220.7725,23411.0
2017-09-21 15:00:00,252.62,252.67,252.61,252.65,19426.0,220.7725,220.8162,220.7638,220.7987,19426.0
2017-09-21 15:05:00,252.65,252.68,252.62,252.67,12139.0,220.7987,220.8249,220.7725,220.8162,12139.0
2017-09-21 15:10:00,252.65,252.67,252.54,252.54,16078.0,220.7987,220.8162,220.7026,220.7026,16078.0
2017-09-21 15:15:00,252.54,252.6,252.54,252.56,15997.0,220.7026,220.755,220.7026,220.7201,15997.0
2017-09-21 15:20:00,252.56,252.64,252.56,252.64,16157.0,220.7201,220.79,220.7201,220.79,16157.0
2017-09-21 15:25:00,252.64,252.7,252.63,252.64,14258.0,220.79,220.8424,220.7813,220.79,14258.0
2017-09-21 15:30:00,252.63,252.66,252.62,252.65,28822.0,220.7813,220.8075,220.7725,220.7987,28822.0
2017-09-21 15:35:00,252.68,252.72,252.64,252.65,52876.0,220.8249,220.8599,220.79,220.7987,52876.0
2017-09-21 15:40:00,252.65,252.66,252.43,252.43,41433.0,220.7987,220.8075,220.6065,220.6065,41433.0
2017-09-21 15:45:00,252.43,252.53,252.43,252.49,28380.0,220.6065,220.6939,220.6065,220.6589,28380.0
2017-09-21 15:50:00,252.48,252.48,252.37,252.4,60124.0,220.6502,220.6502,220.554,220.5802,60124.0
2017-09-21 15:55:00,252.39,252.41,252.3,252.36,80590.0,220.5715,220.589,220.4929,220.5453,80590.0
2017-09-22 09:30:00,252.01,252.21,251.99,252.21,63601.0,220.2394,220.4142,220.2219,220.4142,63601.0
2017-09-22 09:35:00,252.21,252.24,252.06,252.13,27429.0,220.4142,220.4404,220.2831,220.3443,27429.0
2017-09-22 09:40:00,252.13,252.27,252.13,252.16,14914.0,220.3443,220.4666,220.3443,220.3705,14914.0
2017-09-22 09:45:00,252.18,252.23,252.02,252.22,21907.0,220.388,220.4317,220.2482,220.4229,21907.0
2017-09-22 09:50:00,252.21,252.22,252.1,252.17,16252.0,220.4142,220.4229,220.3181,220.3792,16252.0
2017-09-22 09:55:00,252.19,252.24,252.11,252.11,12609.0,220.3967,220.4404,220.3268,220.3268,12609.0
2017-09-22 10:00:00,252.12,252.23,252.11,252.21,26194.0,220.3355,220.4317,220.3268,220.4142,26194.0
2017-09-22 10:05:00,252.22,252.34,252.22,252.31,12333.0,220.4229,220.5278,220.4229,220.5016,12333.0
2017-09-22 10:10:00,252.32,252.32,252.25,252.27,5710.0,220.5103,220.5103,220.4492,220.4666,5710.0
2017-09-22 10:15:00,252.27,252.32,252.25,252.3,12966.0,220.4666,220.5103,220.4492,220.4929,12966.0
2017-09-22 10:20:00,252.31,252.37,252.31,252.34,22535.0,220.5016,220.554,220.5016,220.5278,22535.0
2017-09-22 10:25:00,252.34,252.37,252.26,252.3,18641.0,220.5278,220.554,220.4579,220.4929,18641.0
2017-09-22 10:30:00,252.3,252.32,252.23,252.31,44184.0,220.4929,220.5103,220.4317,220.5016,44184.0
2017-09-22 10:35:00,252.3,252.35,252.27,252.3,6049.0,220.4929,220.5366,220.4666,220.4929,6049.0
2017-09-22 10:40:00,252.31,252.37,252.26,252.26,15968.0,220.5016,220.554,220.4579,220.4579,15968.0
2017-09-22 10:45:00,252.26,252.27,252.18,252.18,11073.0,220.4579,220.4666,220.388,220.388,11073.0
2017-09-22 10:50:00,252.18,252.21,252.1,252.13,10858.0,220.388,220.4142,220.3181,220.3443,10858.0
2017-09-22 10:55:00,252.12,252.13,252.07,252.07,4964.0,220.3355,220.3443,220.2919,220.2919,4964.0
2017-09-22 11:00:00,252.06,252.16,252.06,252.11,9832.0,220.2831,220.3705,220.2831,220.3268,9832.0
2017-09-22 11:05:00,252.13,252.17,252.12,252.15,8483.0,220.3443,220.3792,220.3355,220.3618,8483.0
2017-09-22 11:10:00,252.15,252.18,252.11,252.12,13839.0,220.3618,220.388,220.3268,220.3355,13839.0
2017-09-22 11:15:00,252.09,252.13,252.08,252.09,10048.0,220.3093,220.3443,220.3006,220.3093,10048.0
2017-09-22 11:20:00,252.12,252.16,252.07,252.09,15043.0,220.3355,220.3705,220.2919,220.3093,15043.0
2017-09-22 11:25:00,252.08,252.08,252.01,252.02,11251.0,220.3006,220.3006,220.2394,220.2482,11251.0
2017-09-22 11:30:00,252.06,252.14,252.03,252.12,20263.0,220.2831,220.353,220.2569,220.3355,20263.0
2017-09-22 11:35:00,252.11,252.17,252.1,252.16,14433.0,220.3268,220.3792,220.3181,220.3705,14433.0
2017-09-22 11:40:00,252.16,252.21,252.15,252.2,5659.0,220.3705,220.4142,220.3618,220.4055,5659.0
2017-09-22 11:45:00,252.18,252.18,252.13,252.13,4876.0,220.388,220.388,220.3443,220.3443,4876.0
2017-09-22 11:50:00,252.14,252.16,252.11,252.15,19586.0,220.353,220.3705,220.3268,220.3618,19586.0
2017-09-22 11:55:00,252.15,252.27,252.15,252.26,15421.0,220.3618,220.4666,220.3618,220.4579,15421.0
2017-09-22 12:00:00,252.26,252.3,252.21,252.29,13768.0,220.4579,220.4929,220.4142,220.4841,13768.0
2017-09-22 12:05:00,252.29,252.3,252.24,252.28,12830.0,220.4841,220.4929,220.4404,220.4754,12830.0
2017-09-22 12:10:00,252.29,252.31,252.24,252.24,12743.0,220.4841,220.5016,220.4404,220.4404,12743.0
2017-09-22 12:15:00,252.23,252.23,252.17,252.17,17346.0,220.4317,220.4317,220.3792,220.3792,17346.0
2017-09-22 12:20:00,252.17,252.21,252.17,252.21,8710.0,220.3792,220.4142,220.3792,220.4142,8710.0
2017-09-22 12:25:00,252.19,252.22,252.17,252.18,4369.0,220.3967,220.4229,220.3792,220.388,4369.0
2017-09-22 12:30:00,252.18,252.21,252.15,252.19,6471.0,220.388,220.4142,220.3618,220.3967,6471.0
2017-09-22 12:35:00,252.21,252.21,252.16,252.17,4493.0,220.4142,220.4142,220.3705,220.3792,4493.0
2017-09-22 12:40:00,252.17,252.21,252.17,252.21,8984.0,220.3792,220.4142,220.3792,220.4142,8984.0
2017-09-22 12:45:00,252.2,252.21,252.16,252.17,7596.0,220.4055,220.4142,220.3705,220.3792,7596.0
2017-09-22 12:50:00,252.16,252.23,252.16,252.21,6450.0,220.3705,220.4317,220.3705,220.4142,6450.0
2017-09-22 12:55:00,252.19,252.2,252.13,252.13,16651.0,220.3967,220.4055,220.3443,220.3443,16651.0
2017-09-22 13:00:00,252.12,252.16,252.11,252.16,5783.0,220.3355,220.3705,220.3268,220.3705,5783.0
2017-09-22 13:05:00,252.18,252.18,252.13,252.15,7141.0,220.388,220.388,220.3443,220.3618,7141.0
2017-09-22 13:10:00,252.13,252.15,252.04,252.04,29735.0,220.3443,220.3618,220.2656,220.2656,29735.0
2017-09-22 13:15:00,252.04,252.07,252.02,252.04,8369.0,220.2656,220.2919,220.2482,220.2656,8369.0
2017-09-22 13:20:00,252.03,252.08,252.01,252.08,8312.0,220.2569,220.3006,220.2394,220.3006,8312.0
2017-09-22 13:25:00,252.1,252.13,252.08,252.08,7780.0,220.3181,220.3443,220.3006,220.3006,7780.0
2017-09-22 13:30:00,252.09,252.15,252.05,252.13,13538.0,220.3093,220.3618,220.2744,220.3443,13538.0
2017-09-22 13:35:00,252.14,252.16,252.11,252.11,6884.0,220.353,220.3705,220.3268,220.3268,6884.0
2017-09-22 13:40:00,252.13,252.17,252.12,252.15,6406.0,220.3443,220.3792,220.3355,220.3618,6406.0
2017-09-22 13:45:00,252.17,252.18,252.14,252.14,12446.0,220.3792,220.388,220.353,220.353,12446.0
2017-09-22 13:50:00,252.14,252.21,252.13,252.18,15199.0,220.353,220.4142,220.3443,220.388,15199.0
2017-09-22 13:55:00,252.17,252.23,252.16,252.2,7037.0,220.3792,220.4317,220.3705,220.4055,7037.0
2017-09-22 14:00:00,252.2,252.2,252.11,252.16,11133.0,220.4055,220.4055,220.3268,220.3705,11133.0
2017-09-22 14:05:00,252.17,252.2,252.15,252.15,9127.0,220.3792,220.4055,220.3618,220.3618,9127.0
2017-09-22 14:10:00,252.15,252.16,252.13,252.13,3991.0,220.3618,220.3705,220.3443,220.3443,3991.0
2017-09-22 14:15:00,252.15,252.17,252.13,252.16,4048.0,220.3618,220.3792,220.3443,220.3705,4048.0
2017-09-22 14:20:00,252.15,252.22,252.15,252.2,5956.0,220.3618,220.4229,220.3618,220.4055,5956.0
2017-09-22 14:25:00,252.21,252.22,252.16,252.17,14305.0,220.4142,220.4229,220.3705,220.3792,14305.0
2017-09-22 14:30:00,252.18,252.21,252.17,252.18,5131.0,220.388,220.4142,220.3792,220.388,5131.0
2017-09-22 14:35:00,252.21,252.24,252.19,252.23,5965.0,220.4142,220.4404,220.3967,220.4317,5965.0
2017-09-22 14:40:00,252.22,252.24,252.18,252.21,12047.0,220.4229,220.4404,220.388,220.4142,12047.0
2017-09-22 14:45:00,252.21,252.24,252.17,252.23,7491.0,220.4142,220.4404,220.3792,220.4317,7491.0
2017-09-22 14:50:00,252.22,252.23,252.19,252.21,9967.0,220.4229,220.4317,220.3967,220.4142,9967.0
2017-09-22 14:55:00,252.23,252.25,252.22,252.24,9647.0,220.4317,220.4492,220.4229,220.4404,9647.0
2017-09-22 15:00:00,252.24,252.27,252.23,252.27,8424.0,220.4404,220.4666,220.4317,220.4666,8424.0
2017-09-22 15:05:00,252.26,252.29,252.25,252.27,5223.0,220.4579,220.4841,220.4492,220.4666,5223.0
2017-09-22 15:10:00,252.26,252.27,252.24,252.25,5321.0,220.4579,220.4666,220.4404,220.4492,5321.0
2017-09-22 15:15:00,252.26,252.31,252.26,252.3,8480.0,220.4579,220.5016,220.4579,220.4929,8480.0
2017-09-22 15:20:00,252.31,252.31,252.28,252.31,8663.0,220.5016,220.5016,220.4754,220.5016,8663.0
2017-09-22 15:25:00,252.31,252.32,252.27,252.32,45771.0,220.5016,220.5103,220.4666,220.5103,45771.0
2017-09-22 15:30:00,252.32,252.35,252.31,252.33,57653.0,220.5103,220.5366,220.5016,220.5191,57653.0
2017-09-22 15:35:00,252.33,252.36,252.32,252.35,15057.0,220.5191,220.5453,220.5103,220.5366,15057.0
2017-09-22 15:40:00,252.36,252.46,252.36,252.45,40465.0,220.5453,220.6327,220.5453,220.6239,40465.0
2017-09-22 15:45:00,252.44,252.51,252.44,252.47,34951.0,220.6152,220.6764,220.6152,220.6414,34951.0
2017-09-22 15:50:00,252.48,252.56,252.48,252.53,45271.0,220.6502,220.7201,220.6502,220.6939,45271.0
2017-09-22 15:55:00,252.53,252.6,252.36,252.39,192562.0,220.6939,220.755,220.5453,220.5715,192562.0
2017-09-25 09:30:00,252.11,252.23,252.08,252.18,78620.0,220.3268,220.4317,220.3006,220.388,78620.0
2017-09-25 09:35:00,252.2,252.27,252.05,252.17,38970.0,220.4055,220.4666,220.2744,220.3792,38970.0
2017-09-25 09:40:00,252.18,252.31,252.18,252.23,52114.0,220.388,220.5016,220.388,220.4317,52114.0
2017-09-25 09:45:00,252.26,252.27,252.13,252.14,41654.0,220.4579,220.4666,220.3443,220.353,41654.0
2017-09-25 09:50:00,252.15,252.27,252.11,252.27,17381.0,220.3618,220.4666,220.3268,220.4666,17381.0
2017-09-25 09:55:00,252.27,252.28,252.16,252.2,24300.0,220.4666,220.4754,220.3705,220.4055,24300.0
2017-09-25 10:00:00,252.22,252.26,252.1,252.22,41007.0,220.4229,220.4579,220.3181,220.4229,41007.0
2017-09-25 10:05:00,252.23,252.42,252.23,252.41,39689.0,220.4317,220.5977,220.4317,220.589,39689.0
2017-09-25 10:10:00,252.42,252.5,252.4,252.47,53807.0,220.5977,220.6676,220.5802,220.6414,53807.0
2017-09-25 10:15:00,252.47,252.5,252.44,252.5,19916.0,220.6414,220.6676,220.6152,220.6676,19916.0
2017-09-25 10:20:00,252.5,252.52,252.47,252.48,27926.0,220.6676,220.6851,220.6414,220.6502,27926.0
2017-09-25 10:25:00,252.48,252.49,252.36,252.4,41090.0,220.6502,220.6589,220.5453,220.5802,41090.0
2017-09-25 10:30:00,252.39,252.41,252.27,252.3,53477.0,220.5715,220.589,220.4666,220.4929,53477.0
2017-09-25 10:35:00,252.29,252.3,252.01,252.02,59660.0,220.4841,220.4929,220.2394,220.2482,59660.0
2017-09-25 10:40:00,252.01,252.06,251.97,252.05,25633.0,220.2394,220.2831,220.2045,220.2744,25633.0
2017-09-25 10:45:00,252.04,252.05,251.89,251.97,27708.0,220.2656,220.2744,220.1345,220.2045,27708.0
2017-09-25 10:50:00,251.97,251.97,251.65,251.68,75864.0,220.2045,220.2045,219.9248,219.951,75864.0
2017-09-25 10:55:00,251.65,251.72,251.54,251.58,40505.0,219.9248,219.986,219.8287,219.8636,40505.0
2017-09-25 11:00:00,251.57,251.62,251.04,251.11,133957.0,219.8549,219.8986,219.3917,219.4529,133957.0
2017-09-25 11:05:00,251.15,251.42,251.15,251.35,51654.0,219.4878,219.7238,219.4878,219.6626,51654.0
2017-09-25 11:10:00,251.32,251.56,251.32,251.47,40045.0,219.6364,219.8461,219.6364,219.7675,40045.0
2017-09-25 11:15:00,251.48,251.57,251.47,251.54,31289.0,219.7762,219.8549,219.7675,219.8287,31289.0
2017-09-25 11:20:00,251.55,251.57,251.41,251.53,30317.0,219.8374,219.8549,219.7151,219.8199,30317.0
2017-09-25 11:25:00,251.57,251.78,251.56,251.75,34532.0,219.8549,220.0384,219.8461,220.0122,34532.0
2017-09-25 11:30:00,251.76,251.76,251.67,251.67,21842.0,220.0209,220.0209,219.9423,219.9423,21842.0
2017-09-25 11:35:00,251.69,251.78,251.6,251.62,838009.0,219.9598,220.0384,219.8811,219.8986,838009.0
2017-09-25 11:40:00,251.59,251.64,251.52,251.53,39339.0,219.8724,219.9161,219.8112,219.8199,39339.0
2017-09-25 11:45:00,251.52,251.53,251.42,251.52,20492.0,219.8112,219.8199,219.7238,219.8112,20492.0
2017-09-25 11:50:00,251.51,251.51,251.41,251.47,107301.0,219.8024,219.8024,219.7151,219.7675,107301.0
2017-09-25 11:55:00,251.47,251.55,251.4,251.47,123680.0,219.7675,219.8374,219.7063,219.7675,123680.0
2017-09-25 12:00:00,251.49,251.51,251.32,251.36,29448.0,219.785,219.8024,219.6364,219.6714,29448.0
2017-09-25 12:05:00,251.36,251.41,251.31,251.32,23111.0,219.6714,219.7151,219.6277,219.6364,23111.0
2017-09-25 12:10:00,251.3,251.35,251.17,251.19,18489.0,219.6189,219.6626,219.5053,219.5228,18489.0
2017-09-25 12:15:00,251.17,251.25,251.15,251.21,23255.0,219.5053,219.5752,219.4878,219.5403,23255.0
2017-09-25 12:20:00,251.2,251.32,251.13,251.29,20234.0,219.5315,219.6364,219.4704,219.6102,20234.0
2017-09-25 12:25:00,251.31,251.47,251.31,251.46,27118.0,219.6277,219.7675,219.6277,219.7588,27118.0
2017-09-25 12:30:00,251.47,251.48,251.4,251.4,17500.0,219.7675,219.7762,219.7063,219.7063,17500.0
2017-09-25 12:35:00,251.42,251.54,251.4,251.54,9815.0,219.7238,219.8287,219.7063,219.8287,9815.0
2017-09-25 12:40:00,251.53,251.65,251.53,251.61,55459.0,219.8199,219.9248,219.8199,219.8898,55459.0
2017-09-25 12:45:00,251.61,251.62,251.58,251.58,9576.0,219.8898,219.8986,219.8636,219.8636,9576.0
2017-09-25 12:50:00,251.6,251.76,251.6,251.66,21653.0,219.8811,220.0209,219.8811,219.9335,21653.0
2017-09-25 12:55:00,251.66,251.75,251.63,251.66,20127.0,219.9335,220.0122,219.9073,219.9335,20127.0
2017-09-25 13:00:00,251.66,251.7,251.63,251.66,13845.0,219.9335,219.9685,219.9073,219.9335,13845.0
2017-09-25 13:05:00,251.65,251.73,251.64,251.65,14044.0,219.9248,219.9947,219.9161,219.9248,14044.0
2017-09-25 13:10:00,251.65,251.72,251.64,251.68,10060.0,219.9248,219.986,219.9161,219.951,10060.0
2017-09-25 13:15:00,251.68,251.73,251.67,251.69,8371.0,219.951,219.9947,219.9423,219.9598,8371.0
2017-09-25 13:20:00,251.69,251.73,251.68,251.68,8891.0,219.9598,219.9947,219.951,219.951,8891.0
2017-09-25 13:25:00,251.68,251.69,251.6,251.6,15421.0,219.951,219.9598,219.8811,219.8811,15421.0
2017-09-25 13:30:00,251.6,251.65,251.53,251.64,13784.0,219.8811,219.9248,219.8199,219.9161,13784.0
2017-09-25 13:35:00,251.64,251.79,251.63,251.77,17219.0,219.9161,220.0471,219.9073,220.0297,17219.0
2017-09-25 13:40:00,251.77,251.83,251.73,251.74,19047.0,220.0297,220.0821,219.9947,220.0035,19047.0
2017-09-25 13:45:00,251.73,251.75,251.7,251.73,92122.0,219.9947,220.0122,219.9685,219.9947,92122.0
2017-09-25 13:50:00,251.73,251.78,251.7,251.72,30735.0,219.9947,220.0384,219.9685,219.986,30735.0
2017-09-25 13:55:00,251.71,251.73,251.65,251.69,33640.0,219.9772,219.9947,219.9248,219.9598,33640.0
2017-09-25 14:00:00,251.69,251.8,251.69,251.74,11596.0,219.9598,220.0559,219.9598,220.0035,11596.0
2017-09-25 14:05:00,251.74,251.76,251.65,251.72,18605.0,220.0035,220.0209,219.9248,219.986,18605.0
2017-09-25 14:10:00,251.71,251.72,251.59,251.65,13174.0,219.9772,219.986,219.8724,219.9248,13174.0
2017-09-25 14:15:00,251.67,251.7,251.65,251.66,14663.0,219.9423,219.9685,219.9248,219.9335,14663.0
2017-09-25 14:20:00,251.65,251.67,251.58,251.64,12665.0,219.9248,219.9423,219.8636,219.9161,12665.0
2017-09-25 14:25:00,251.63,251.63,251.49,251.55,34911.0,219.9073,219.9073,219.785,219.8374,34911.0
2017-09-25 14:30:00,251.54,251.55,251.41,251.44,38328.0,219.8287,219.8374,219.7151,219.7413,38328.0
2017-09-25 14:35:00,251.43,251.47,251.34,251.42,29910.0,219.7325,219.7675,219.6539,219.7238,29910.0
2017-09-25 14:40:00,251.47,251.5,251.41,251.44,14010.0,219.7675,219.7937,219.7151,219.7413,14010.0
2017-09-25 14:45:00,251.43,251.53,251.41,251.48,24202.0,219.7325,219.8199,219.7151,219.7762,24202.0
2017-09-25 14:50:00,251.46,251.59,251.45,251.56,27945.0,219.7588,219.8724,219.75,219.8461,27945.0
2017-09-25 14:55:00,251.56,251.64,251.56,251.62,20113.0,219.8461,219.9161,219.8461,219.8986,20113.0
2017-09-25 15:00:00,251.62,251.63,251.51,251.52,16849.0,219.8986,219.9073,219.8024,219.8112,16849.0
2017-09-25 15:05:00,251.52,251.67,251.49,251.64,42552.0,219.8112,219.9423,219.785,219.9161,42552.0
2017-09-25 15:10:00,251.64,251.7,251.56,251.64,25069.0,219.9161,219.9685,219.8461,219.9161,25069.0
2017-09-25 15:15:00,251.63,251.7,251.61,251.64,23708.0,219.9073,219.9685,219.8898,219.9161,23708.0
2017-09-25 15:20:00,251.64,251.79,251.59,251.79,34409.0,219.9161,220.0471,219.8724,220.0471,34409.0
2017-09-25 15:25:00,251.8,251.86,251.76,251.76,45542.0,220.0559,220.1083,220.0209,220.0209,45542.0
2017-09-25 15:30:00,251.77,251.88,251.74,251.78,34524.0,220.0297,220.1258,220.0035,220.0384,34524.0
2017-09-25 15:35:00,251.79,251.8,251.72,251.74,40814.0,220.0471,220.0559,219.986,220.0035,40814.0
2017-09-25 15:40:00,251.75,251.78,251.65,251.7,39772.0,220.0122,220.0384,219.9248,219.9685,39772.0
2017-09-25 15:45:00,251.69,251.96,251.69,251.94,50903.0,219.9598,220.1957,219.9598,220.1782,50903.0
2017-09-25 15:50:00,251.93,251.93,251.78,251.82,65869.0,220.1695,220.1695,220.0384,220.0734,65869.0
2017-09-25 15:55:00,251.82,251.92,251.81,251.9,319279.0,220.0734,220.1608,220.0646,220.1433,319279.0
2017-09-26 09:30:00,251.1,251.19,250.98,251.14,115647.0,220.5678,220.6468,220.4624,220.6029,115647.0
2017-09-26 09:35:00,251.17,251.31,251.17,251.22,30098.0,220.6293,220.7522,220.6293,220.6732,30098.0
2017-09-26 09:40:00,251.24,251.28,251.13,251.21,10873.0,220.6907,220.7259,220.5941,220.6644,10873.0
2017-09-26 09:45:00,251.25,251.27,251.15,251.26,21796.0,220.6995,220.7171,220.6117,220.7083,21796.0
2017-09-26 09:50:00,251.26,251.37,251.19,251.24,42269.0,220.7083,220.8049,220.6468,220.6907,42269.0
2017-09-26 09:55:00,251.22,251.26,251.18,251.25,10109.0,220.6732,220.7083,220.638,220.6995,10109.0
2017-09-26 10:00:00,251.27,251.3,251.14,251.15,37525.0,220.7171,220.7434,220.6029,220.6117,37525.0
2017-09-26 10:05:00,251.15,251.31,251.15,251.25,22641.0,220.6117,220.7522,220.6117,220.6995,22641.0
2017-09-26 10:10:00,251.3,251.35,251.27,251.3,10085.0,220.7434,220.7874,220.7171,220.7434,10085.0
2017-09-26 10:15:00,251.3,251.33,251.26,251.3,21219.0,220.7434,220.7698,220.7083,220.7434,21219.0
2017-09-26 10:20:00,251.3,251.32,251.21,251.21,12303.0,220.7434,220.761,220.6644,220.6644,12303.0
2017-09-26 10:25:00,251.25,251.25,251.14,251.15,13240.0,220.6995,220.6995,220.6029,220.6117,13240.0
2017-09-26 10:30:00,251.17,251.17,251.01,251.03,38963.0,220.6293,220.6293,220.4887,220.5063,38963.0
2017-09-26 10:35:00,251.02,251.1,251.0,251.08,31965.0,220.4975,220.5678,220.4799,220.5502,31965.0
2017-09-26 10:40:00,251.07,251.15,251.05,251.13,17103.0,220.5414,220.6117,220.5238,220.5941,17103.0
2017-09-26 10:45:00,251.14,251.14,250.92,250.92,12137.0,220.6029,220.6029,220.4096,220.4096,12137.0
2017-09-26 10:50:00,250.91,251.0,250.9,250.99,24155.0,220.4009,220.4799,220.3921,220.4711,24155.0
2017-09-26 10:55:00,250.97,250.97,250.8,250.83,29547.0,220.4536,220.4536,220.3042,220.3306,29547.0
2017-09-26 11:00:00,250.83,250.88,250.73,250.88,29957.0,220.3306,220.3745,220.2428,220.3745,29957.0
2017-09-26 11:05:00,250.86,250.86,250.72,250.76,20859.0,220.3569,220.3569,220.234,220.2691,20859.0
2017-09-26 11:10:00,250.74,250.79,250.7,250.71,5331.0,220.2515,220.2955,220.2164,220.2252,5331.0
2017-09-26 11:15:00,250.72,250.82,250.72,250.79,9438.0,220.234,220.3218,220.234,220.2955,9438.0
2017-09-26 11:20:00,250.82,250.85,250.78,250.79,8774.0,220.3218,220.3482,220.2867,220.2955,8774.0
2017-09-26 11:25:00,250.76,250.77,250.49,250.64,166485.0,220.2691,220.2779,220.0319,220.1637,166485.0
2017-09-26 11:30:00,250.64,250.76,250.57,250.75,15677.0,220.1637,220.2691,220.1022,220.2603,15677.0
2017-09-26 11:35:00,250.77,250.82,250.72,250.8,19310.0,220.2779,220.3218,220.234,220.3042,19310.0
2017-09-26 11:40:00,250.82,250.85,250.78,250.79,9367.0,220.3218,220.3482,220.2867,220.2955,9367.0
2017-09-26 11:45:00,250.79,250.87,250.75,250.81,18591.0,220.2955,220.3657,220.2603,220.313,18591.0
2017-09-26 11:50:00,250.8,250.82,250.77,250.77,5316.0,220.3042,220.3218,220.2779,220.2779,5316.0
2017-09-26 11:55:00,250.73,250.82,250.69,250.81,10355.0,220.2428,220.3218,220.2076,220.313,10355.0
2017-09-26 12:00:00,250.82,250.94,250.82,250.9,4240.0,220.3218,220.4272,220.3218,220.3921,4240.0
2017-09-26 12:05:00,250.93,250.95,250.84,250.86,17792.0,220.4184,220.436,220.3394,220.3569,17792.0
2017-09-26 12:10:00,250.86,250.89,250.83,250.83,8326.0,220.3569,220.3833,220.3306,220.3306,8326.0
2017-09-26 12:15:00,250.83,250.86,250.82,250.84,7354.0,220.3306,220.3569,220.3218,220.3394,7354.0
2017-09-26 12:20:00,250.83,250.86,250.82,250.84,9459.0,220.3306,220.3569,220.3218,220.3394,9459.0
2017-09-26 12:25:00,250.85,250.93,250.69,250.93,46343.0,220.3482,220.4184,220.2076,220.4184,46343.0
2017-09-26 12:30:00,250.93,251.0,250.86,250.87,41119.0,220.4184,220.4799,220.3569,220.3657,41119.0
2017-09-26 12:35:00,250.87,250.93,250.68,250.74,15264.0,220.3657,220.4184,220.1988,220.2515,15264.0
2017-09-26 12:40:00,250.72,250.84,250.68,250.82,6148.0,220.234,220.3394,220.1988,220.3218,6148.0
2017-09-26 12:45:00,250.82,250.86,250.72,250.86,15558.0,220.3218,220.3569,220.234,220.3569,15558.0
2017-09-26 12:50:00,250.9,250.95,250.87,250.89,3634.0,220.3921,220.436,220.3657,220.3833,3634.0
2017-09-26 12:55:00,250.88,250.9,250.85,250.85,6594.0,220.3745,220.3921,220.3482,220.3482,6594.0
2017-09-26 13:00:00,250.89,250.93,250.84,250.88,7320.0,220.3833,220.4184,220.3394,220.3745,7320.0
2017-09-26 13:05:00,250.9,250.94,250.87,250.94,5252.0,220.3921,220.4272,220.3657,220.4272,5252.0
2017-09-26 13:10:00,250.89,251.03,250.88,251.0,23708.0,220.3833,220.5063,220.3745,220.4799,23708.0
2017-09-26 13:15:00,251.04,251.07,251.0,251.01,18694.0,220.5151,220.5414,220.4799,220.4887,18694.0
2017-09-26 13:20:00,251.03,251.03,250.97,250.97,14563.0,220.5063,220.5063,220.4536,220.4536,14563.0
2017-09-26 13:25:00,250.98,251.03,250.97,251.0,5942.0,220.4624,220.5063,220.4536,220.4799,5942.0
2017-09-26 13:30:00,251.0,251.08,250.99,251.05,11449.0,220.4799,220.5502,220.4711,220.5238,11449.0
2017-09-26 13:35:00,251.05,251.07,250.98,251.04,12269.0,220.5238,220.5414,220.4624,220.5151,12269.0
2017-09-26 13:40:00,251.04,251.14,251.04,251.13,68911.0,220.5151,220.6029,220.5151,220.5941,68911.0
2017-09-26 13:45:00,251.11,251.12,251.05,251.07,10138.0,220.5765,220.5853,220.5238,220.5414,10138.0
2017-09-26 13:50:00,251.07,251.15,251.06,251.13,18149.0,220.5414,220.6117,220.5326,220.5941,18149.0
2017-09-26 13:55:00,251.15,251.16,251.09,251.09,5301.0,220.6117,220.6205,220.559,220.559,5301.0
2017-09-26 14:00:00,251.11,251.15,251.03,251.07,88101.0,220.5765,220.6117,220.5063,220.5414,88101.0
2017-09-26 14:05:00,251.07,251.08,250.97,251.01,18676.0,220.5414,220.5502,220.4536,220.4887,18676.0
2017-09-26 14:10:00,250.99,251.02,250.96,250.96,20350.0,220.4711,220.4975,220.4448,220.4448,20350.0
2017-09-26 14:15:00,250.94,250.97,250.9,250.94,18410.0,220.4272,220.4536,220.3921,220.4272,18410.0
2017-09-26 14:20:00,250.94,251.04,250.94,250.96,20820.0,220.4272,220.5151,220.4272,220.4448,20820.0
2017-09-26 14:25:00,250.98,251.0,250.91,250.92,16451.0,220.4624,220.4799,220.4009,220.4096,16451.0
2017-09-26 14:30:00,250.94,250.98,250.91,250.92,10953.0,220.4272,220.4624,220.4009,220.4096,10953.0
2017-09-26 14:35:00,250.9,250.93,250.87,250.87,18342.0,220.3921,220.4184,220.3657,220.3657,18342.0
2017-09-26 14:40:00,250.87,250.91,250.85,250.86,31568.0,220.3657,220.4009,220.3482,220.3569,31568.0
2017-09-26 14:45:00,250.87,250.94,250.86,250.93,10911.0,220.3657,220.4272,220.3569,220.4184,10911.0
2017-09-26 14:50:00,250.93,251.0,250.92,250.92,8708.0,220.4184,220.4799,220.4096,220.4096,8708.0
2017-09-26 14:55:00,250.93,250.96,250.88,250.93,25954.0,220.4184,220.4448,220.3745,220.4184,25954.0
2017-09-26 15:00:00,250.93,251.01,250.93,250.99,12694.0,220.4184,220.4887,220.4184,220.4711,12694.0
2017-09-26 15:05:00,250.98,251.04,250.98,251.01,15911.0,220.4624,220.5151,220.4624,220.4887,15911.0
2017-09-26 15:10:00,251.01,251.04,250.93,250.96,120610.0,220.4887,220.5151,220.4184,220.4448,120610.0
2017-09-26 15:15:00,250.96,251.1,250.93,251.08,60415.0,220.4448,220.5678,220.4184,220.5502,60415.0
2017-09-26 15:20:00,251.08,251.12,251.04,251.07,78621.0,220.5502,220.5853,220.5151,220.5414,78621.0
2017-09-26 15:25:00,251.07,251.12,251.05,251.11,28839.0,220.5414,220.5853,220.5238,220.5765,28839.0
2017-09-26 15:30:00,251.1,251.1,250.98,251.03,39633.0,220.5678,220.5678,220.4624,220.5063,39633.0
2017-09-26 15:35:00,251.04,251.12,251.03,251.08,40398.0,220.5151,220.5853,220.5063,220.5502,40398.0
2017-09-26 15:40:00,251.08,251.08,250.87,250.88,64859.0,220.5502,220.5502,220.3657,220.3745,64859.0
2017-09-26 15:45:00,250.87,250.97,250.83,250.83,66792.0,220.3657,220.4536,220.3306,220.3306,66792.0
2017-09-26 15:50:00,250.82,250.84,250.73,250.73,75006.0,220.3218,220.3394,220.2428,220.2428,75006.0
2017-09-26 15:55:00,250.73,250.76,250.57,250.75,520426.0,220.2428,220.2691,220.1022,220.2603,520426.0
2017-09-27 09:30:00,251.6,251.7,251.56,251.7,63617.0,221.007,221.0948,220.9718,221.0948,63617.0
2017-09-27 09:35:00,251.71,251.74,251.64,251.7,85021.0,221.1036,221.1299,221.0421,221.0948,85021.0
2017-09-27 09:40:00,251.7,251.73,251.64,251.67,13655.0,221.0948,221.1212,221.0421,221.0685,13655.0
2017-09-27 09:45:00,251.64,251.67,251.51,251.52,15174.0,221.0421,221.0685,220.9279,220.9367,15174.0
2017-09-27 09:50:00,251.53,251.54,251.43,251.44,8589.0,220.9455,220.9543,220.8576,220.8664,8589.0
2017-09-27 09:55:00,251.45,251.5,251.43,251.44,18418.0,220.8752,220.9191,220.8576,220.8664,18418.0
2017-09-27 10:00:00,251.45,251.55,251.45,251.49,50302.0,220.8752,220.963,220.8752,220.9103,50302.0
2017-09-27 10:05:00,251.47,251.49,251.29,251.31,69577.0,220.8928,220.9103,220.7347,220.7522,69577.0
2017-09-27 10:10:00,251.31,251.31,251.18,251.23,56788.0,220.7522,220.7522,220.638,220.682,56788.0
2017-09-27 10:15:00,251.23,251.3,251.21,251.27,67576.0,220.682,220.7434,220.6644,220.7171,67576.0
2017-09-27 10:20:00,251.26,251.33,251.26,251.32,29265.0,220.7083,220.7698,220.7083,220.761,29265.0
2017-09-27 10:25:00,251.3,251.31,251.19,251.22,15046.0,220.7434,220.7522,220.6468,220.6732,15046.0
2017-09-27 10:30:00,251.22,251.25,250.98,250.98,27890.0,220.6732,220.6995,220.4624,220.4624,27890.0
2017-09-27 10:35:00,250.97,250.97,250.89,250.89,8021.0,220.4536,220.4536,220.3833,220.3833,8021.0
2017-09-27 10:40:00,250.85,251.02,250.85,251.02,31105.0,220.3482,220.4975,220.3482,220.4975,31105.0
2017-09-27 10:45:00,251.02,251.04,250.87,250.91,341447.0,220.4975,220.5151,220.3657,220.4009,341447.0
2017-09-27 10:50:00,250.89,250.95,250.65,250.69,90775.0,220.3833,220.436,220.1725,220.2076,90775.0
2017-09-27 10:55:00,250.69,250.79,250.55,250.74,17993.0,220.2076,220.2955,220.0846,220.2515,17993.0
2017-09-27 11:00:00,250.8,250.85,250.76,250.77,10631.0,220.3042,220.3482,220.2691,220.2779,10631.0
2017-09-27 11:05:00,250.77,250.93,250.7,250.92,10039.0,220.2779,220.4184,220.2164,220.4096,10039.0
2017-09-27 11:10:00,250.9,250.99,250.88,250.96,19836.0,220.3921,220.4711,220.3745,220.4448,19836.0
2017-09-27 11:15:00,250.97,251.06,250.95,250.99,38968.0,220.4536,220.5326,220.436,220.4711,38968.0
2017-09-27 11:20:00,251.0,251.03,250.96,251.0,14956.0,220.4799,220.5063,220.4448,220.4799,14956.0
2017-09-27 11:25:00,251.03,251.09,250.96,251.01,72999.0,220.5063,220.559,220.4448,220.4887,72999.0
2017-09-27 11:30:00,251.0,251.03,250.89,250.9,19949.0,220.4799,220.5063,220.3833,220.3921,19949.0
2017-09-27 11:35:00,250.89,251.05,250.89,251.04,7778.0,220.3833,220.5238,220.3833,220.5151,7778.0
2017-09-27 11:40:00,251.01,251.06,250.98,251.02,106966.0,220.4887,220.5326,220.4624,220.4975,106966.0
2017-09-27 11:45:00,251.03,251.03,250.91,250.91,40140.0,220.5063,220.5063,220.4009,220.4009,40140.0
2017-09-27 11:50:00,250.93,250.99,250.92,250.98,4590.0,220.4184,220.4711,220.4096,220.4624,4590.0
2017-09-27 11:55:00,250.99,251.02,250.97,250.97,4348.0,220.4711,220.4975,220.4536,220.4536,4348.0
2017-09-27 12:00:00,250.98,250.99,250.9,250.9,23762.0,220.4624,220.4711,220.3921,220.3921,23762.0
2017-09-27 12:05:00,250.86,250.94,250.82,250.94,4984.0,220.3569,220.4272,220.3218,220.4272,4984.0
2017-09-27 12:10:00,250.94,251.0,250.89,250.9,4575.0,220.4272,220.4799,220.3833,220.3921,4575.0
2017-09-27 12:15:00,250.93,250.94,250.84,250.92,5655.0,220.4184,220.4272,220.3394,220.4096,5655.0
2017-09-27 12:20:00,250.9,250.92,250.84,250.85,8062.0,220.3921,220.4096,220.3394,220.3482,8062.0
2017-09-27 12:25:00,250.85,250.94,250.84,250.93,7912.0,220.3482,220.4272,220.3394,220.4184,7912.0
2017-09-27 12:30:00,250.93,250.94,250.82,250.91,14294.0,220.4184,220.4272,220.3218,220.4009,14294.0
2017-09-27 12:35:00,250.9,250.97,250.88,250.97,9578.0,220.3921,220.4536,220.3745,220.4536,9578.0
2017-09-27 12:40:00,250.97,251.05,250.96,251.02,9006.0,220.4536,220.5238,220.4448,220.4975,9006.0
2017-09-27 12:45:00,251.02,251.08,251.02,251.04,23569.0,220.4975,220.5502,220.4975,220.5151,23569.0
2017-09-27 12:50:00,251.04,251.15,251.03,251.12,132306.0,220.5151,220.6117,220.5063,220.5853,132306.0
2017-09-27 12:55:00,251.12,251.17,251.1,251.16,5915.0,220.5853,220.6293,220.5678,220.6205,5915.0
2017-09-27 13:00:00,251.16,251.19,251.14,251.16,10725.0,220.6205,220.6468,220.6029,220.6205,10725.0
2017-09-27 13:05:00,251.15,251.17,251.13,251.17,8282.0,220.6117,220.6293,220.5941,220.6293,8282.0
2017-09-27 13:10:00,251.16,251.21,251.15,251.19,6533.0,220.6205,220.6644,220.6117,220.6468,6533.0
2017-09-27 13:15:00,251.22,251.22,251.14,251.19,5554.0,220.6732,220.6732,220.6029,220.6468,5554.0
2017-09-27 13:20:00,251.16,251.18,251.12,251.16,6889.0,220.6205,220.638,220.5853,220.6205,6889.0
2017-09-27 13:25:00,251.16,251.18,251.12,251.16,20264.0,220.6205,220.638,220.5853,220.6205,20264.0
2017-09-27 13:30:00,251.19,251.2,251.12,251.14,16998.0,220.6468,220.6556,220.5853,220.6029,16998.0
2017-09-27 13:35:00,251.13,251.2,251.13,251.2,11874.0,220.5941,220.6556,220.5941,220.6556,11874.0
2017-09-27 13:40:00,251.19,251.24,251.17,251.24,10837.0,220.6468,220.6907,220.6293,220.6907,10837.0
2017-09-27 13:45:00,251.23,251.29,251.22,251.26,17167.0,220.682,220.7347,220.6732,220.7083,17167.0
2017-09-27 13:50:00,251.26,251.34,251.26,251.33,11207.0,220.7083,220.7786,220.7083,220.7698,11207.0
2017-09-27 13:55:00,251.32,251.47,251.32,251.42,25408.0,220.761,220.8928,220.761,220.8489,25408.0
2017-09-27 14:00:00,251.42,251.59,251.42,251.58,34510.0,220.8489,220.9982,220.8489,220.9894,34510.0
2017-09-27 14:05:00,251.59,251.63,251.52,251.56,18556.0,220.9982,221.0333,220.9367,220.9718,18556.0
2017-09-27 14:10:00,251.57,251.74,251.57,251.73,46274.0,220.9806,221.1299,220.9806,221.1212,46274.0
2017-09-27 14:15:00,251.72,252.04,251.71,251.9,61852.0,221.1124,221.3935,221.1036,221.2705,61852.0
2017-09-27 14:20:00,251.9,251.98,251.82,251.85,26048.0,221.2705,221.3408,221.2002,221.2266,26048.0
2017-09-27 14:25:00,251.86,251.86,251.77,251.82,12807.0,221.2354,221.2354,221.1563,221.2002,12807.0
2017-09-27 14:30:00,251.83,251.89,251.77,251.78,32343.0,221.209,221.2617,221.1563,221.1651,32343.0
2017-09-27 14:35:00,251.77,251.82,251.76,251.82,14953.0,221.1563,221.2002,221.1475,221.2002,14953.0
2017-09-27 14:40:00,251.81,251.86,251.78,251.79,25483.0,221.1914,221.2354,221.1651,221.1739,25483.0
2017-09-27 14:45:00,251.78,251.85,251.75,251.77,42722.0,221.1651,221.2266,221.1387,221.1563,42722.0
2017-09-27 14:50:00,251.77,251.86,251.76,251.86,22210.0,221.1563,221.2354,221.1475,221.2354,22210.0
2017-09-27 14:55:00,251.85,251.92,251.84,251.9,19616.0,221.2266,221.2881,221.2178,221.2705,19616.0
2017-09-27 15:00:00,251.93,252.02,251.91,252.01,14147.0,221.2968,221.3759,221.2793,221.3671,14147.0
2017-09-27 15:05:00,252.02,252.09,252.01,252.06,27193.0,221.3759,221.4374,221.3671,221.411,27193.0
2017-09-27 15:10:00,252.06,252.13,251.98,252.02,23868.0,221.411,221.4725,221.3408,221.3759,23868.0
2017-09-27 15:15:00,252.02,252.09,251.94,252.08,27910.0,221.3759,221.4374,221.3056,221.4286,27910.0
2017-09-27 15:20:00,252.09,252.16,252.07,252.12,28626.0,221.4374,221.4989,221.4198,221.4637,28626.0
2017-09-27 15:25:00,252.11,252.13,252.07,252.11,25160.0,221.455,221.4725,221.4198,221.455,25160.0
2017-09-27 15:30:00,252.1,252.17,252.04,252.16,47638.0,221.4462,221.5077,221.3935,221.4989,47638.0
2017-09-27 15:35:00,252.16,252.17,252.08,252.13,37144.0,221.4989,221.5077,221.4286,221.4725,37144.0
2017-09-27 15:40:00,252.13,252.17,251.97,252.0,41775.0,221.4725,221.5077,221.332,221.3583,41775.0
2017-09-27 15:45:00,251.97,251.98,251.86,251.88,39131.0,221.332,221.3408,221.2354,221.2529,39131.0
2017-09-27 15:50:00,251.86,251.86,251.78,251.82,62692.0,221.2354,221.2354,221.1651,221.2002,62692.0
2017-09-27 15:55:00,251.82,251.83,251.66,251.72,287559.0,221.2002,221.209,221.0597,221.1124,287559.0
2017-09-28 09:30:00,251.41,251.62,251.38,251.58,71289.0,220.8401,221.0245,220.8137,220.9894,71289.0
2017-09-28 09:35:00,251.56,251.63,251.37,251.45,62653.0,220.9718,221.0333,220.8049,220.8752,62653.0
2017-09-28 09:40:00,251.45,251.63,251.45,251.59,40043.0,220.8752,221.0333,220.8752,220.9982,40043.0
2017-09-28 09:45:00,251.59,251.69,251.48,251.65,29303.0,220.9982,221.086,220.9016,221.0509,29303.0
2017-09-28 09:50:00,251.64,251.68,251.59,251.63,25852.0,221.0421,221.0772,220.9982,221.0333,25852.0
2017-09-28 09:55:00,251.64,251.64,251.47,251.53,27521.0,221.0421,221.0421,220.8928,220.9455,27521.0
2017-09-28 10:00:00,251.52,251.68,251.49,251.56,27281.0,220.9367,221.0772,220.9103,220.9718,27281.0
2017-09-28 10:05:00,251.54,251.55,251.43,251.53,58433.0,220.9543,220.963,220.8576,220.9455,58433.0
2017-09-28 10:10:00,251.52,251.52,251.43,251.47,11843.0,220.9367,220.9367,220.8576,220.8928,11843.0
2017-09-28 10:15:00,251.47,251.48,251.32,251.39,11666.0,220.8928,220.9016,220.761,220.8225,11666.0
2017-09-28 10:20:00,251.39,251.57,251.38,251.54,12481.0,220.8225,220.9806,220.8137,220.9543,12481.0
2017-09-28 10:25:00,251.56,251.71,251.55,251.69,17698.0,220.9718,221.1036,220.963,221.086,17698.0
2017-09-28 10:30:00,251.65,251.67,251.61,251.61,15896.0,221.0509,221.0685,221.0158,221.0158,15896.0
2017-09-28 10:35:00,251.63,251.67,251.62,251.63,16832.0,221.0333,221.0685,221.0245,221.0333,16832.0
2017-09-28 10:40:00,251.65,251.88,251.65,251.85,31080.0,221.0509,221.2529,221.0509,221.2266,31080.0
2017-09-28 10:45:00,251.85,251.87,251.75,251.8,25432.0,221.2266,221.2441,221.1387,221.1826,25432.0
2017-09-28 10:50:00,251.81,251.83,251.78,251.78,5513.0,221.1914,221.209,221.1651,221.1651,5513.0
2017-09-28 10:55:00,251.8,251.8,251.66,251.68,20046.0,221.1826,221.1826,221.0597,221.0772,20046.0
2017-09-28 11:00:00,251.69,251.7,251.63,251.68,12384.0,221.086,221.0948,221.0333,221.0772,12384.0
2017-09-28 11:05:00,251.67,251.75,251.64,251.71,7627.0,221.0685,221.1387,221.0421,221.1036,7627.0
2017-09-28 11:10:00,251.68,251.75,251.67,251.67,4239.0,221.0772,221.1387,221.0685,221.0685,4239.0
2017-09-28 11:15:00,251.66,251.7,251.58,251.61,9944.0,221.0597,221.0948,220.9894,221.0158,9944.0
2017-09-28 11:20:00,251.62,251.68,251.59,251.63,19097.0,221.0245,221.0772,220.9982,221.0333,19097.0
2017-09-28 11:25:00,251.64,251.74,251.63,251.74,11324.0,221.0421,221.1299,221.0333,221.1299,11324.0
2017-09-28 11:30:00,251.76,251.82,251.74,251.77,24167.0,221.1475,221.2002,221.1299,221.1563,24167.0
2017-09-28 11:35:00,251.76,251.85,251.76,251.84,7504.0,221.1475,221.2266,221.1475,221.2178,7504.0
2017-09-28 11:40:00,251.84,251.91,251.82,251.83,10652.0,221.2178,221.2793,221.2002,221.209,10652.0
2017-09-28 11:45:00,251.82,251.87,251.8,251.8,13578.0,221.2002,221.2441,221.1826,221.1826,13578.0
2017-09-28 11:50:00,251.83,251.83,251.71,251.74,8929.0,221.209,221.209,221.1036,221.1299,8929.0
2017-09-28 11:55:00,251.76,251.8,251.71,251.76,8162.0,221.1475,221.1826,221.1036,221.1475,8162.0
2017-09-28 12:00:00,251.76,251.79,251.69,251.78,6977.0,221.1475,221.1739,221.086,221.1651,6977.0
2017-09-28 12:05:00,251.78,251.89,251.77,251.84,24891.0,221.1651,221.2617,221.1563,221.2178,24891.0
2017-09-28 12:10:00,251.85,251.92,251.84,251.92,13647.0,221.2266,221.2881,221.2178,221.2881,13647.0
2017-09-28 12:15:00,251.91,252.01,251.91,251.98,18901.0,221.2793,221.3671,221.2793,221.3408,18901.0
2017-09-28 12:20:00,251.99,251.99,251.89,251.92,18794.0,221.3495,221.3495,221.2617,221.2881,18794.0
2017-09-28 12:25:00,251.92,251.95,251.87,251.91,9677.0,221.2881,221.3144,221.2441,221.2793,9677.0
2017-09-28 12:30:00,251.9,251.91,251.85,251.86,12997.0,221.2705,221.2793,221.2266,221.2354,12997.0
2017-09-28 12:35:00,251.88,251.88,251.85,251.86,9258.0,221.2529,221.2529,221.2266,221.2354,9258.0
2017-09-28 12:40:00,251.87,251.88,251.81,251.84,11576.0,221.2441,221.2529,221.1914,221.2178,11576.0
2017-09-28 12:45:00,251.86,251.87,251.82,251.86,21111.0,221.2354,221.2441,221.2002,221.2354,21111.0
2017-09-28 12:50:00,251.85,251.91,251.83,251.91,13984.0,221.2266,221.2793,221.209,221.2793,13984.0
2017-09-28 12:55:00,251.91,251.99,251.9,251.98,7271.0,221.2793,221.3495,221.2705,221.3408,7271.0
2017-09-28 13:00:00,251.94,251.98,251.86,251.89,11063.0,221.3056,221.3408,221.2354,221.2617,11063.0
2017-09-28 13:05:00,251.9,251.96,251.88,251.94,8897.0,221.2705,221.3232,221.2529,221.3056,8897.0
2017-09-28 13:10:00,251.94,251.94,251.87,251.9,9958.0,221.3056,221.3056,221.2441,221.2705,9958.0
2017-09-28 13:15:00,251.89,251.95,251.88,251.95,11195.0,221.2617,221.3144,221.2529,221.3144,11195.0
2017-09-28 13:20:00,251.97,252.02,251.96,251.99,8525.0,221.332,221.3759,221.3232,221.3495,8525.0
2017-09-28 13:25:00,252.01,252.02,251.96,251.99,4394.0,221.3671,221.3759,221.3232,221.3495,4394.0
2017-09-28 13:30:00,252.0,252.03,251.94,252.03,11408.0,221.3583,221.3847,221.3056,221.3847,11408.0
2017-09-28 13:35:00,252.03,252.06,252.0,252.03,23332.0,221.3847,221.411,221.3583,221.3847,23332.0
2017-09-28 13:40:00,252.03,252.04,252.0,252.0,9256.0,221.3847,221.3935,221.3583,221.3583,9256.0
2017-09-28 13:45:00,252.0,252.06,251.99,252.06,11670.0,221.3583,221.411,221.3495,221.411,11670.0
2017-09-28 13:50:00,252.06,252.08,252.04,252.08,13702.0,221.411,221.4286,221.3935,221.4286,13702.0
2017-09-28 13:55:00,252.09,252.11,252.08,252.1,12375.0,221.4374,221.455,221.4286,221.4462,12375.0
2017-09-28 14:00:00,252.09,252.13,252.07,252.1,20587.0,221.4374,221.4725,221.4198,221.4462,20587.0
2017-09-28 14:05:00,252.1,252.11,252.08,252.09,10005.0,221.4462,221.455,221.4286,221.4374,10005.0
2017-09-28 14:10:00,252.09,252.13,252.06,252.1,14656.0,221.4374,221.4725,221.411,221.4462,14656.0
2017-09-28 14:15:00,252.11,252.11,252.03,252.04,26079.0,221.455,221.455,221.3847,221.3935,26079.0
2017-09-28 14:20:00,252.05,252.07,251.95,251.95,59810.0,221.4022,221.4198,221.3144,221.3144,59810.0
2017-09-28 14:25:00,251.95,251.99,251.92,251.93,28051.0,221.3144,221.3495,221.2881,221.2968,28051.0
2017-09-28 14:30:00,251.92,251.96,251.92,251.96,20305.0,221.2881,221.3232,221.2881,221.3232,20305.0
2017-09-28 14:35:00,251.96,251.97,251.9,251.91,16642.0,221.3232,221.332,221.2705,221.2793,16642.0
2017-09-28 14:40:00,251.91,251.95,251.91,251.95,5605.0,221.2793,221.3144,221.2793,221.3144,5605.0
2017-09-28 14:45:00,251.95,251.95,251.85,251.91,22565.0,221.3144,221.3144,221.2266,221.2793,22565.0
2017-09-28 14:50:00,251.89,251.97,251.89,251.96,7261.0,221.2617,221.332,221.2617,221.3232,7261.0
2017-09-28 14:55:00,251.96,251.96,251.93,251.95,10725.0,221.3232,221.3232,221.2968,221.3144,10725.0
2017-09-28 15:00:00,251.94,252.0,251.9,251.98,14268.0,221.3056,221.3583,221.2705,221.3408,14268.0
2017-09-28 15:05:00,251.98,252.01,251.93,251.99,190609.0,221.3408,221.3671,221.2968,221.3495,190609.0
2017-09-28 15:10:00,251.98,252.03,251.98,252.03,4743.0,221.3408,221.3847,221.3408,221.3847,4743.0
2017-09-28 15:15:00,252.03,252.03,251.98,251.99,7645.0,221.3847,221.3847,221.3408,221.3495,7645.0
2017-09-28 15:20:00,251.99,252.0,251.91,251.91,9406.0,221.3495,221.3583,221.2793,221.2793,9406.0
2017-09-28 15:25:00,251.89,251.91,251.81,251.85,16298.0,221.2617,221.2793,221.1914,221.2266,16298.0
2017-09-28 15:30:00,251.85,251.88,251.81,251.88,27142.0,221.2266,221.2529,221.1914,221.2529,27142.0
2017-09-28 15:35:00,251.87,251.87,251.77,251.83,12712.0,221.2441,221.2441,221.1563,221.209,12712.0
2017-09-28 15:40:00,251.84,251.94,251.84,251.94,12641.0,221.2178,221.3056,221.2178,221.3056,12641.0
2017-09-28 15:45:00,251.94,251.95,251.87,251.88,18762.0,221.3056,221.3144,221.2441,221.2529,18762.0
2017-09-28 15:50:00,251.88,251.99,251.88,251.96,21985.0,221.2529,221.3495,221.2529,221.3232,21985.0
2017-09-28 15:55:00,251.96,252.05,251.95,252.02,195186.0,221.3232,221.4022,221.3144,221.3759,195186.0
2017-09-29 09:30:00,252.02,252.18,251.94,252.17,73101.0,221.3759,221.5164,221.3056,221.5077,73101.0
2017-09-29 09:35:00,252.18,252.23,252.09,252.09,30938.0,221.5164,221.5604,221.4374,221.4374,30938.0
2017-09-29 09:40:00,252.07,252.17,252.06,252.14,375631.0,221.4198,221.5077,221.411,221.4813,375631.0
2017-09-29 09:45:00,252.13,252.18,252.08,252.09,33693.0,221.4725,221.5164,221.4286,221.4374,33693.0
2017-09-29 09:50:00,252.11,252.12,251.82,251.97,43693.0,221.455,221.4637,221.2002,221.332,43693.0
2017-09-29 09:55:00,251.98,252.09,251.94,252.0,27559.0,221.3408,221.4374,221.3056,221.3583,27559.0
2017-09-29 10:00:00,252.04,252.08,251.98,252.08,29024.0,221.3935,221.4286,221.3408,221.4286,29024.0
2017-09-29 10:05:00,252.07,252.21,252.05,252.18,23816.0,221.4198,221.5428,221.4022,221.5164,23816.0
2017-09-29 10:10:00,252.19,252.19,252.08,252.11,22356.0,221.5252,221.5252,221.4286,221.455,22356.0
2017-09-29 10:15:00,252.12,252.16,252.09,252.1,14240.0,221.4637,221.4989,221.4374,221.4462,14240.0
2017-09-29 10:20:00,252.12,252.16,252.1,252.15,17652.0,221.4637,221.4989,221.4462,221.4901,17652.0
2017-09-29 10:25:00,252.16,252.22,252.15,252.18,16009.0,221.4989,221.5516,221.4901,221.5164,16009.0
2017-09-29 10:30:00,252.19,252.24,252.18,252.21,15628.0,221.5252,221.5691,221.5164,221.5428,15628.0
2017-09-29 10:35:00,252.22,252.46,252.22,252.46,54115.0,221.5516,221.7624,221.5516,221.7624,54115.0
2017-09-29 10:40:00,252.46,252.47,252.38,252.4,37090.0,221.7624,221.7712,221.6921,221.7097,37090.0
2017-09-29 10:45:00,252.41,252.41,252.36,252.36,25307.0,221.7185,221.7185,221.6746,221.6746,25307.0
2017-09-29 10:50:00,252.36,252.44,252.32,252.43,32656.0,221.6746,221.7448,221.6394,221.736,32656.0
2017-09-29 10:55:00,252.44,252.49,252.4,252.45,108646.0,221.7448,221.7887,221.7097,221.7536,108646.0
2017-09-29 11:00:00,252.43,252.44,252.37,252.4,3816.0,221.736,221.7448,221.6833,221.7097,3816.0
2017-09-29 11:05:00,252.4,252.44,252.36,252.37,25943.0,221.7097,221.7448,221.6746,221.6833,25943.0
2017-09-29 11:10:00,252.38,252.49,252.38,252.49,14746.0,221.6921,221.7887,221.6921,221.7887,14746.0
2017-09-29 11:15:00,252.49,252.57,252.48,252.54,35115.0,221.7887,221.859,221.78,221.8327,35115.0
2017-09-29 11:20:00,252.54,252.63,252.53,252.56,29514.0,221.8327,221.9117,221.8239,221.8502,29514.0
2017-09-29 11:25:00,252.55,252.55,252.49,252.54,19725.0,221.8415,221.8415,221.7887,221.8327,19725.0
2017-09-29 11:30:00,252.5,252.63,252.46,252.61,20514.0,221.7975,221.9117,221.7624,221.8942,20514.0
2017-09-29 11:35:00,252.61,252.63,252.53,252.54,16554.0,221.8942,221.9117,221.8239,221.8327,16554.0
2017-09-29 11:40:00,252.53,252.56,252.5,252.51,16116.0,221.8239,221.8502,221.7975,221.8063,16116.0
2017-09-29 11:45:00,252.5,252.57,252.49,252.56,26568.0,221.7975,221.859,221.7887,221.8502,26568.0
2017-09-29 11:50:00,252.57,252.67,252.56,252.65,24163.0,221.859,221.9469,221.8502,221.9293,24163.0
2017-09-29 11:55:00,252.64,252.69,252.62,252.69,10315.0,221.9205,221.9644,221.9029,221.9644,10315.0
2017-09-29 12:00:00,252.69,252.7,252.66,252.67,6586.0,221.9644,221.9732,221.9381,221.9469,6586.0
2017-09-29 12:05:00,252.68,252.72,252.65,252.72,46336.0,221.9556,221.9908,221.9293,221.9908,46336.0
2017-09-29 12:10:00,252.72,252.73,252.69,252.7,21764.0,221.9908,221.9996,221.9644,221.9732,21764.0
2017-09-29 12:15:00,252.71,252.78,252.7,252.74,13021.0,221.982,222.0435,221.9732,222.0083,13021.0
2017-09-29 12:20:00,252.74,252.79,252.74,252.79,14153.0,222.0083,222.0523,222.0083,222.0523,14153.0
2017-09-29 12:25:00,252.79,252.84,252.78,252.84,17302.0,222.0523,222.0962,222.0435,222.0962,17302.0
2017-09-29 12:30:00,252.84,252.85,252.76,252.79,14263.0,222.0962,222.105,222.0259,222.0523,14263.0
2017-09-29 12:35:00,252.78,252.81,252.74,252.76,11691.0,222.0435,222.0698,222.0083,222.0259,11691.0
2017-09-29 12:40:00,252.75,252.78,252.74,252.78,6955.0,222.0171,222.0435,222.0083,222.0435,6955.0
2017-09-29 12:45:00,252.78,252.81,252.76,252.77,13624.0,222.0435,222.0698,222.0259,222.0347,13624.0
2017-09-29 12:50:00,252.76,252.77,252.73,252.76,46847.0,222.0259,222.0347,221.9996,222.0259,46847.0
2017-09-29 12:55:00,252.76,252.8,252.75,252.8,12517.0,222.0259,222.0611,222.0171,222.0611,12517.0
2017-09-29 13:00:00,252.79,252.8,252.77,252.79,16968.0,222.0523,222.0611,222.0347,222.0523,16968.0
2017-09-29 13:05:00,252.79,252.81,252.74,252.8,27087.0,222.0523,222.0698,222.0083,222.0611,27087.0
2017-09-29 13:10:00,252.8,252.8,252.7,252.71,24967.0,222.0611,222.0611,221.9732,221.982,24967.0
2017-09-29 13:15:00,252.71,252.74,252.7,252.73,24263.0,221.982,222.0083,221.9732,221.9996,24263.0
2017-09-29 13:20:00,252.73,252.76,252.71,252.73,33237.0,221.9996,222.0259,221.982,221.9996,33237.0
2017-09-29 13:25:00,252.71,252.77,252.71,252.76,24988.0,221.982,222.0347,221.982,222.0259,24988.0
2017-09-29 13:30:00,252.76,252.82,252.74,252.75,42727.0,222.0259,222.0786,222.0083,222.0171,42727.0
2017-09-29 13:35:00,252.76,252.8,252.74,252.8,27447.0,222.0259,222.0611,222.0083,222.0611,27447.0
2017-09-29 13:40:00,252.8,252.8,252.72,252.73,29447.0,222.0611,222.0611,221.9908,221.9996,29447.0
2017-09-29 13:45:00,252.73,252.76,252.7,252.72,26847.0,221.9996,222.0259,221.9732,221.9908,26847.0
2017-09-29 13:50:00,252.72,252.74,252.66,252.74,31908.0,221.9908,222.0083,221.9381,222.0083,31908.0
2017-09-29 13:55:00,252.72,252.74,252.67,252.74,30913.0,221.9908,222.0083,221.9469,222.0083,30913.0
2017-09-29 14:00:00,252.74,252.76,252.67,252.68,41924.0,222.0083,222.0259,221.9469,221.9556,41924.0
2017-09-29 14:05:00,252.68,252.68,252.61,252.62,34069.0,221.9556,221.9556,221.8942,221.9029,34069.0
2017-09-29 14:10:00,252.63,252.63,252.58,252.59,58986.0,221.9117,221.9117,221.8678,221.8766,58986.0
2017-09-29 14:15:00,252.6,252.71,252.59,252.66,36215.0,221.8854,221.982,221.8766,221.9381,36215.0
2017-09-29 14:20:00,252.65,252.74,252.64,252.73,26344.0,221.9293,222.0083,221.9205,221.9996,26344.0
2017-09-29 14:25:00,252.73,252.76,252.72,252.74,27465.0,221.9996,222.0259,221.9908,222.0083,27465.0
2017-09-29 14:30:00,252.76,252.78,252.74,252.77,33343.0,222.0259,222.0435,222.0083,222.0347,33343.0
2017-09-29 14:35:00,252.78,252.78,252.72,252.75,40427.0,222.0435,222.0435,221.9908,222.0171,40427.0
2017-09-29 14:40:00,252.76,252.76,252.57,252.59,44702.0,222.0259,222.0259,221.859,221.8766,44702.0
2017-09-29 14:45:00,252.6,252.75,252.59,252.71,25697.0,221.8854,222.0171,221.8766,221.982,25697.0
2017-09-29 14:50:00,252.71,252.74,252.7,252.74,28029.0,221.982,222.0083,221.9732,222.0083,28029.0
2017-09-29 14:55:00,252.74,252.77,252.71,252.71,43305.0,222.0083,222.0347,221.982,221.982,43305.0
2017-09-29 15:00:00,252.71,252.79,252.68,252.79,25834.0,221.982,222.0523,221.9556,222.0523,25834.0
2017-09-29 15:05:00,252.79,252.83,252.76,252.78,71394.0,222.0523,222.0874,222.0259,222.0435,71394.0
2017-09-29 15:10:00,252.78,252.81,252.76,252.8,28039.0,222.0435,222.0698,222.0259,222.0611,28039.0
2017-09-29 15:15:00,252.81,252.82,252.72,252.78,38996.0,222.0698,222.0786,221.9908,222.0435,38996.0
2017-09-29 15:20:00,252.78,252.82,252.77,252.82,117339.0,222.0435,222.0786,222.0347,222.0786,117339.0
2017-09-29 15:25:00,252.82,252.82,252.71,252.71,83117.0,222.0786,222.0786,221.982,221.982,83117.0
2017-09-29 15:30:00,252.7,252.76,252.68,252.74,70618.0,221.9732,222.0259,221.9556,222.0083,70618.0
2017-09-29 15:35:00,252.76,252.77,252.72,252.76,72052.0,222.0259,222.0347,221.9908,222.0259,72052.0
2017-09-29 15:40:00,252.76,252.81,252.72,252.74,105262.0,222.0259,222.0698,221.9908,222.0083,105262.0
2017-09-29 15:45:00,252.75,252.82,252.71,252.75,82290.0,222.0171,222.0786,221.982,222.0171,82290.0
2017-09-29 15:50:00,252.75,252.87,252.74,252.87,81689.0,222.0171,222.1225,222.0083,222.1225,81689.0
2017-09-29 15:55:00,252.89,253.02,252.77,252.91,241680.0,222.1401,222.2543,222.0347,222.1577,241680.0
2017-10-02 09:30:00,253.19,253.23,253.11,253.18,100855.0,222.4036,222.4388,222.3334,222.3948,100855.0
2017-10-02 09:35:00,253.19,253.27,253.11,253.27,56684.0,222.4036,222.4739,222.3334,222.4739,56684.0
2017-10-02 09:40:00,253.28,253.28,253.2,253.25,199449.0,222.4827,222.4827,222.4124,222.4563,199449.0
2017-10-02 09:45:00,253.25,253.31,253.21,253.3,63524.0,222.4563,222.509,222.4212,222.5003,63524.0
2017-10-02 09:50:00,253.29,253.35,253.28,253.35,41083.0,222.4915,222.5442,222.4827,222.5442,41083.0
2017-10-02 09:55:00,253.36,253.57,253.36,253.55,34470.0,222.553,222.7374,222.553,222.7199,34470.0
2017-10-02 10:00:00,253.58,253.61,253.48,253.54,136458.0,222.7462,222.7726,222.6584,222.7111,136458.0
2017-10-02 10:05:00,253.55,253.72,253.54,253.63,50515.0,222.7199,222.8692,222.7111,222.7901,50515.0
2017-10-02 10:10:00,253.63,253.68,253.55,253.64,44124.0,222.7901,222.8341,222.7199,222.7989,44124.0
2017-10-02 10:15:00,253.64,253.88,253.64,253.77,52661.0,222.7989,223.0097,222.7989,222.9131,52661.0
2017-10-02 10:20:00,253.78,253.81,253.72,253.75,107120.0,222.9219,222.9482,222.8692,222.8955,107120.0
2017-10-02 10:25:00,253.74,253.76,253.58,253.61,74214.0,222.8868,222.9043,222.7462,222.7726,74214.0
2017-10-02 10:30:00,253.58,253.65,253.54,253.62,110011.0,222.7462,222.8077,222.7111,222.7813,110011.0
2017-10-02 10:35:00,253.62,253.67,253.6,253.67,33078.0,222.7813,222.8253,222.7638,222.8253,33078.0
2017-10-02 10:40:00,253.67,253.68,253.57,253.66,48705.0,222.8253,222.8341,222.7374,222.8165,48705.0
2017-10-02 10:45:00,253.65,253.75,253.64,253.72,11112.0,222.8077,222.8955,222.7989,222.8692,11112.0
2017-10-02 10:50:00,253.72,253.73,253.57,253.6,13781.0,222.8692,222.878,222.7374,222.7638,13781.0
2017-10-02 10:55:00,253.61,253.64,253.56,253.58,19279.0,222.7726,222.7989,222.7286,222.7462,19279.0
2017-10-02 11:00:00,253.58,253.64,253.58,253.63,38997.0,222.7462,222.7989,222.7462,222.7901,38997.0
2017-10-02 11:05:00,253.64,253.64,253.52,253.52,12714.0,222.7989,222.7989,222.6935,222.6935,12714.0
2017-10-02 11:10:00,253.51,253.6,253.51,253.59,11657.0,222.6847,222.7638,222.6847,222.755,11657.0
2017-10-02 11:15:00,253.57,253.59,253.51,253.51,15574.0,222.7374,222.755,222.6847,222.6847,15574.0
2017-10-02 11:20:00,253.49,253.49,253.41,253.46,9114.0,222.6672,222.6672,222.5969,222.6408,9114.0
2017-10-02 11:25:00,253.45,253.46,253.34,253.42,29650.0,222.632,222.6408,222.5354,222.6057,29650.0
2017-10-02 11:30:00,253.42,253.5,253.39,253.5,73434.0,222.6057,222.6759,222.5793,222.6759,73434.0
2017-10-02 11:35:00,253.49,253.6,253.48,253.58,56870.0,222.6672,222.7638,222.6584,222.7462,56870.0
2017-10-02 11:40:00,253.58,253.59,253.44,253.48,23518.0,222.7462,222.755,222.6232,222.6584,23518.0
2017-10-02 11:45:00,253.49,253.49,253.39,253.39,34259.0,222.6672,222.6672,222.5793,222.5793,34259.0
2017-10-02 11:50:00,253.4,253.53,253.4,253.5,11375.0,222.5881,222.7023,222.5881,222.6759,11375.0
2017-10-02 11:55:00,253.49,253.49,253.31,253.31,44371.0,222.6672,222.6672,222.509,222.509,44371.0
2017-10-02 12:00:00,253.3,253.34,253.23,253.33,20093.0,222.5003,222.5354,222.4388,222.5266,20093.0
2017-10-02 12:05:00,253.37,253.42,253.31,253.41,11838.0,222.5617,222.6057,222.509,222.5969,11838.0
2017-10-02 12:10:00,253.4,253.43,253.34,253.37,28712.0,222.5881,222.6144,222.5354,222.5617,28712.0
2017-10-02 12:15:00,253.37,253.53,253.36,253.51,72021.0,222.5617,222.7023,222.553,222.6847,72021.0
2017-10-02 12:20:00,253.54,253.58,253.53,253.56,3870.0,222.7111,222.7462,222.7023,222.7286,3870.0
2017-10-02 12:25:00,253.55,253.57,253.52,253.52,10348.0,222.7199,222.7374,222.6935,222.6935,10348.0
2017-10-02 12:30:00,253.52,253.59,253.51,253.53,11866.0,222.6935,222.755,222.6847,222.7023,11866.0
2017-10-02 12:35:00,253.54,253.6,253.53,253.53,10700.0,222.7111,222.7638,222.7023,222.7023,10700.0
2017-10-02 12:40:00,253.54,253.63,253.54,253.59,12570.0,222.7111,222.7901,222.7111,222.755,12570.0
2017-10-02 12:45:00,253.63,253.68,253.62,253.64,11020.0,222.7901,222.8341,222.7813,222.7989,11020.0
2017-10-02 12:50:00,253.63,253.66,253.62,253.66,2321.0,222.7901,222.8165,222.7813,222.8165,2321.0
2017-10-02 12:55:00,253.67,253.73,253.65,253.71,8315.0,222.8253,222.878,222.8077,222.8604,8315.0
2017-10-02 13:00:00,253.71,253.72,253.63,253.71,21766.0,222.8604,222.8692,222.7901,222.8604,21766.0
2017-10-02 13:05:00,253.7,253.72,253.67,253.7,22430.0,222.8516,222.8692,222.8253,222.8516,22430.0
2017-10-02 13:10:00,253.7,253.72,253.66,253.7,20800.0,222.8516,222.8692,222.8165,222.8516,20800.0
2017-10-02 13:15:00,253.7,253.72,253.66,253.72,16730.0,222.8516,222.8692,222.8165,222.8692,16730.0
2017-10-02 13:20:00,253.75,253.76,253.64,253.65,9476.0,222.8955,222.9043,222.7989,222.8077,9476.0
2017-10-02 13:25:00,253.66,253.71,253.63,253.7,15390.0,222.8165,222.8604,222.7901,222.8516,15390.0
2017-10-02 13:30:00,253.72,253.74,253.67,253.69,44830.0,222.8692,222.8868,222.8253,222.8428,44830.0
2017-10-02 13:35:00,253.7,253.73,253.68,253.7,12303.0,222.8516,222.878,222.8341,222.8516,12303.0
2017-10-02 13:40:00,253.68,253.71,253.68,253.7,51466.0,222.8341,222.8604,222.8341,222.8516,51466.0
2017-10-02 13:45:00,253.7,253.77,253.69,253.73,27804.0,222.8516,222.9131,222.8428,222.878,27804.0
2017-10-02 13:50:00,253.72,253.75,253.71,253.73,11172.0,222.8692,222.8955,222.8604,222.878,11172.0
2017-10-02 13:55:00,253.73,253.8,253.71,253.77,58204.0,222.878,222.9395,222.8604,222.9131,58204.0
2017-10-02 14:00:00,253.78,253.8,253.69,253.74,24903.0,222.9219,222.9395,222.8428,222.8868,24903.0
2017-10-02 14:05:00,253.73,253.79,253.71,253.77,16179.0,222.878,222.9307,222.8604,222.9131,16179.0
2017-10-02 14:10:00,253.79,253.79,253.69,253.71,77909.0,222.9307,222.9307,222.8428,222.8604,77909.0
2017-10-02 14:15:00,253.71,253.73,253.66,253.69,168532.0,222.8604,222.878,222.8165,222.8428,168532.0
2017-10-02 14:20:00,253.7,253.72,253.68,253.69,72094.0,222.8516,222.8692,222.8341,222.8428,72094.0
2017-10-02 14:25:00,253.7,253.79,253.7,253.78,41989.0,222.8516,222.9307,222.8516,222.9219,41989.0
2017-10-02 14:30:00,253.8,253.84,253.76,253.81,13387.0,222.9395,222.9746,222.9043,222.9482,13387.0
2017-10-02 14:35:00,253.82,253.84,253.78,253.79,14927.0,222.957,222.9746,222.9219,222.9307,14927.0
2017-10-02 14:40:00,253.8,253.83,253.78,253.82,18680.0,222.9395,222.9658,222.9219,222.957,18680.0
2017-10-02 14:45:00,253.82,253.83,253.73,253.76,37127.0,222.957,222.9658,222.878,222.9043,37127.0
2017-10-02 14:50:00,253.78,253.8,253.76,253.79,19692.0,222.9219,222.9395,222.9043,222.9307,19692.0
2017-10-02 14:55:00,253.79,253.83,253.78,253.8,16120.0,222.9307,222.9658,222.9219,222.9395,16120.0
2017-10-02 15:00:00,253.83,253.84,253.77,253.81,10700.0,222.9658,222.9746,222.9131,222.9482,10700.0
2017-10-02 15:05:00,253.81,253.86,253.79,253.85,22280.0,222.9482,222.9922,222.9307,222.9834,22280.0
2017-10-02 15:10:00,253.86,253.87,253.78,253.78,13188.0,222.9922,223.0009,222.9219,222.9219,13188.0
2017-10-02 15:15:00,253.79,253.81,253.69,253.78,36534.0,222.9307,222.9482,222.8428,222.9219,36534.0
2017-10-02 15:20:00,253.77,253.86,253.75,253.84,52051.0,222.9131,222.9922,222.8955,222.9746,52051.0
2017-10-02 15:25:00,253.84,253.87,253.82,253.82,15152.0,222.9746,223.0009,222.957,222.957,15152.0
2017-10-02 15:30:00,253.8,253.84,253.76,253.81,21095.0,222.9395,222.9746,222.9043,222.9482,21095.0
2017-10-02 15:35:00,253.79,253.86,253.79,253.85,13300.0,222.9307,222.9922,222.9307,222.9834,13300.0
2017-10-02 15:40:00,253.85,253.87,253.73,253.75,21765.0,222.9834,223.0009,222.878,222.8955,21765.0
2017-10-02 15:45:00,253.75,253.82,253.7,253.81,35460.0,222.8955,222.957,222.8516,222.9482,35460.0
2017-10-02 15:50:00,253.82,253.91,253.81,253.87,54103.0,222.957,223.0361,222.9482,223.0009,54103.0
2017-10-02 15:55:00,253.87,253.99,253.83,253.96,222556.0,223.0009,223.1064,222.9658,223.08,222556.0
2017-10-03 09:30:00,254.13,254.17,254.08,254.15,65415.0,223.2293,223.2645,223.1854,223.2469,65415.0
2017-10-03 09:35:00,254.15,254.23,254.11,254.23,41567.0,223.2469,223.3172,223.2118,223.3172,41567.0
2017-10-03 09:40:00,254.23,254.23,253.97,253.97,20739.0,223.3172,223.3172,223.0888,223.0888,20739.0
2017-10-03 09:45:00,253.98,254.17,253.98,254.13,13203.0,223.0976,223.2645,223.0976,223.2293,13203.0
2017-10-03 09:50:00,254.14,254.27,254.1,254.24,23141.0,223.2381,223.3523,223.203,223.326,23141.0
2017-10-03 09:55:00,254.24,254.24,254.18,254.22,6866.0,223.326,223.326,223.2733,223.3084,6866.0
2017-10-03 10:00:00,254.23,254.24,254.18,254.18,10962.0,223.3172,223.326,223.2733,223.2733,10962.0
2017-10-03 10:05:00,254.18,254.22,254.12,254.17,8878.0,223.2733,223.3084,223.2205,223.2645,8878.0
2017-10-03 10:10:00,254.17,254.17,253.99,254.01,12550.0,223.2645,223.2645,223.1064,223.1239,12550.0
2017-10-03 10:15:00,254.0,254.09,253.97,254.09,9621.0,223.1151,223.1942,223.0888,223.1942,9621.0
2017-10-03 10:20:00,254.07,254.12,254.06,254.1,5452.0,223.1766,223.2205,223.1678,223.203,5452.0
2017-10-03 10:25:00,254.1,254.11,254.0,254.0,25128.0,223.203,223.2118,223.1151,223.1151,25128.0
2017-10-03 10:30:00,254.01,254.09,253.98,254.09,16962.0,223.1239,223.1942,223.0976,223.1942,16962.0
2017-10-03 10:35:00,254.07,254.14,254.06,254.14,10832.0,223.1766,223.2381,223.1678,223.2381,10832.0
2017-10-03 10:40:00,254.14,254.14,254.09,254.11,29718.0,223.2381,223.2381,223.1942,223.2118,29718.0
2017-10-03 10:45:00,254.1,254.13,254.09,254.11,6458.0,223.203,223.2293,223.1942,223.2118,6458.0
2017-10-03 10:50:00,254.11,254.12,253.99,254.03,24346.0,223.2118,223.2205,223.1064,223.1415,24346.0
2017-10-03 10:55:00,254.04,254.11,254.03,254.09,166834.0,223.1503,223.2118,223.1415,223.1942,166834.0
2017-10-03 11:00:00,254.08,254.11,254.06,254.1,23481.0,223.1854,223.2118,223.1678,223.203,23481.0
2017-10-03 11:05:00,254.09,254.1,254.05,254.06,19292.0,223.1942,223.203,223.1591,223.1678,19292.0
2017-10-03 11:10:00,254.04,254.04,253.93,254.0,22278.0,223.1503,223.1503,223.0537,223.1151,22278.0
2017-10-03 11:15:00,254.0,254.06,254.0,254.05,2101.0,223.1151,223.1678,223.1151,223.1591,2101.0
2017-10-03 11:20:00,254.04,254.09,254.0,254.09,10421.0,223.1503,223.1942,223.1151,223.1942,10421.0
2017-10-03 11:25:00,254.11,254.11,254.06,254.08,6764.0,223.2118,223.2118,223.1678,223.1854,6764.0
2017-10-03 11:30:00,254.09,254.16,254.09,254.14,20830.0,223.1942,223.2557,223.1942,223.2381,20830.0
2017-10-03 11:35:00,254.15,254.15,254.06,254.14,7206.0,223.2469,223.2469,223.1678,223.2381,7206.0
2017-10-03 11:40:00,254.15,254.15,254.09,254.13,10798.0,223.2469,223.2469,223.1942,223.2293,10798.0
2017-10-03 11:45:00,254.12,254.15,254.09,254.1,15318.0,223.2205,223.2469,223.1942,223.203,15318.0
2017-10-03 11:50:00,254.09,254.19,254.08,254.19,11542.0,223.1942,223.282,223.1854,223.282,11542.0
2017-10-03 11:55:00,254.18,254.18,254.15,254.18,5853.0,223.2733,223.2733,223.2469,223.2733,5853.0
2017-10-03 12:00:00,254.18,254.2,254.16,254.18,27740.0,223.2733,223.2908,223.2557,223.2733,27740.0
2017-10-03 12:05:00,254.18,254.22,254.18,254.22,14856.0,223.2733,223.3084,223.2733,223.3084,14856.0
2017-10-03 12:10:00,254.22,254.23,254.2,254.2,7658.0,223.3084,223.3172,223.2908,223.2908,7658.0
2017-10-03 12:15:00,254.21,254.24,254.19,254.22,13555.0,223.2996,223.326,223.282,223.3084,13555.0
2017-10-03 12:20:00,254.23,254.23,254.16,254.2,9657.0,223.3172,223.3172,223.2557,223.2908,9657.0
2017-10-03 12:25:00,254.22,254.24,254.19,254.2,22143.0,223.3084,223.326,223.282,223.2908,22143.0
2017-10-03 12:30:00,254.2,254.27,254.17,254.26,56383.0,223.2908,223.3523,223.2645,223.3435,56383.0
2017-10-03 12:35:00,254.25,254.27,254.23,254.24,14488.0,223.3347,223.3523,223.3172,223.326,14488.0
2017-10-03 12:40:00,254.26,254.28,254.24,254.27,9943.0,223.3435,223.3611,223.326,223.3523,9943.0
2017-10-03 12:45:00,254.28,254.29,254.24,254.25,6429.0,223.3611,223.3699,223.326,223.3347,6429.0
2017-10-03 12:50:00,254.24,254.26,254.21,254.22,37944.0,223.326,223.3435,223.2996,223.3084,37944.0
2017-10-03 12:55:00,254.23,254.28,254.22,254.27,3224.0,223.3172,223.3611,223.3084,223.3523,3224.0
2017-10-03 13:00:00,254.28,254.31,254.27,254.3,16886.0,223.3611,223.3874,223.3523,223.3787,16886.0
2017-10-03 13:05:00,254.31,254.32,254.24,254.24,63647.0,223.3874,223.3962,223.326,223.326,63647.0
2017-10-03 13:10:00,254.25,254.26,254.23,254.25,5470.0,223.3347,223.3435,223.3172,223.3347,5470.0
2017-10-03 13:15:00,254.24,254.26,254.23,254.23,12590.0,223.326,223.3435,223.3172,223.3172,12590.0
2017-10-03 13:20:00,254.24,254.27,254.23,254.25,33306.0,223.326,223.3523,223.3172,223.3347,33306.0
2017-10-03 13:25:00,254.26,254.27,254.23,254.24,13573.0,223.3435,223.3523,223.3172,223.326,13573.0
2017-10-03 13:30:00,254.23,254.28,254.23,254.24,3645.0,223.3172,223.3611,223.3172,223.326,3645.0
2017-10-03 13:35:00,254.24,254.25,254.21,254.23,5852.0,223.326,223.3347,223.2996,223.3172,5852.0
2017-10-03 13:40:00,254.23,254.25,254.21,254.24,7614.0,223.3172,223.3347,223.2996,223.326,7614.0
2017-10-03 13:45:00,254.24,254.25,254.22,254.24,9919.0,223.326,223.3347,223.3084,223.326,9919.0
2017-10-03 13:50:00,254.25,254.29,254.24,254.29,15930.0,223.3347,223.3699,223.326,223.3699,15930.0
2017-10-03 13:55:00,254.29,254.3,254.26,254.28,14241.0,223.3699,223.3787,223.3435,223.3611,14241.0
2017-10-03 14:00:00,254.29,254.32,254.28,254.3,8330.0,223.3699,223.3962,223.3611,223.3787,8330.0
2017-10-03 14:05:00,254.31,254.32,254.28,254.32,19203.0,223.3874,223.3962,223.3611,223.3962,19203.0
2017-10-03 14:10:00,254.31,254.34,254.3,254.3,14085.0,223.3874,223.4138,223.3787,223.3787,14085.0
2017-10-03 14:15:00,254.31,254.34,254.3,254.33,10292.0,223.3874,223.4138,223.3787,223.405,10292.0
2017-10-03 14:20:00,254.33,254.34,254.32,254.33,11909.0,223.405,223.4138,223.3962,223.405,11909.0
2017-10-03 14:25:00,254.33,254.42,254.32,254.4,34122.0,223.405,223.4841,223.3962,223.4665,34122.0
2017-10-03 14:30:00,254.41,254.44,254.39,254.42,19291.0,223.4753,223.5016,223.4577,223.4841,19291.0
2017-10-03 14:35:00,254.42,254.44,254.4,254.41,16140.0,223.4841,223.5016,223.4665,223.4753,16140.0
2017-10-03 14:40:00,254.4,254.44,254.39,254.42,15507.0,223.4665,223.5016,223.4577,223.4841,15507.0
2017-10-03 14:45:00,254.43,254.44,254.36,254.36,19052.0,223.4929,223.5016,223.4314,223.4314,19052.0
2017-10-03 14:50:00,254.37,254.41,254.36,254.41,12602.0,223.4402,223.4753,223.4314,223.4753,12602.0
2017-10-03 14:55:00,254.41,254.42,254.39,254.42,25123.0,223.4753,223.4841,223.4577,223.4841,25123.0
2017-10-03 15:00:00,254.41,254.41,254.38,254.4,16555.0,223.4753,223.4753,223.4489,223.4665,16555.0
2017-10-03 15:05:00,254.41,254.41,254.36,254.4,17357.0,223.4753,223.4753,223.4314,223.4665,17357.0
2017-10-03 15:10:00,254.39,254.39,254.34,254.38,14785.0,223.4577,223.4577,223.4138,223.4489,14785.0
2017-10-03 15:15:00,254.39,254.39,254.34,254.36,19745.0,223.4577,223.4577,223.4138,223.4314,19745.0
2017-10-03 15:20:00,254.35,254.41,254.35,254.37,33300.0,223.4226,223.4753,223.4226,223.4402,33300.0
2017-10-03 15:25:00,254.37,254.43,254.36,254.43,18889.0,223.4402,223.4929,223.4314,223.4929,18889.0
2017-10-03 15:30:00,254.43,254.5,254.42,254.5,58554.0,223.4929,223.5543,223.4841,223.5543,58554.0
2017-10-03 15:35:00,254.5,254.59,254.49,254.59,38332.0,223.5543,223.6334,223.5456,223.6334,38332.0
2017-10-03 15:40:00,254.58,254.58,254.5,254.5,16555.0,223.6246,223.6246,223.5543,223.5543,16555.0
2017-10-03 15:45:00,254.51,254.52,254.43,254.43,54123.0,223.5631,223.5719,223.4929,223.4929,54123.0
2017-10-03 15:50:00,254.43,254.51,254.43,254.51,14291.0,223.4929,223.5631,223.4929,223.5631,14291.0
2017-10-03 15:55:00,254.5,254.57,254.43,254.55,154121.0,223.5543,223.6158,223.4929,223.5983,154121.0
2017-10-04 09:30:00,254.4,254.42,254.32,254.41,150379.0,223.4665,223.4841,223.3962,223.4753,150379.0
2017-10-04 09:35:00,254.41,254.59,254.38,254.56,117507.0,223.4753,223.6334,223.4489,223.607,117507.0
2017-10-04 09:40:00,254.56,254.59,254.32,254.34,45906.0,223.607,223.6334,223.3962,223.4138,45906.0
2017-10-04 09:45:00,254.32,254.42,254.28,254.33,31802.0,223.3962,223.4841,223.3611,223.405,31802.0
2017-10-04 09:50:00,254.33,254.38,254.32,254.36,24101.0,223.405,223.4489,223.3962,223.4314,24101.0
2017-10-04 09:55:00,254.35,254.54,254.34,254.53,28927.0,223.4226,223.5895,223.4138,223.5807,28927.0
2017-10-04 10:00:00,254.51,254.55,254.47,254.53,20806.0,223.5631,223.5983,223.528,223.5807,20806.0
2017-10-04 10:05:00,254.52,254.54,254.43,254.48,15780.0,223.5719,223.5895,223.4929,223.5368,15780.0
2017-10-04 10:10:00,254.48,254.5,254.41,254.47,7162.0,223.5368,223.5543,223.4753,223.528,7162.0
2017-10-04 10:15:00,254.48,254.5,254.43,254.45,7698.0,223.5368,223.5543,223.4929,223.5104,7698.0
2017-10-04 10:20:00,254.44,254.49,254.43,254.48,6760.0,223.5016,223.5456,223.4929,223.5368,6760.0
2017-10-04 10:25:00,254.49,254.53,254.48,254.5,21013.0,223.5456,223.5807,223.5368,223.5543,21013.0
2017-10-04 10:30:00,254.52,254.58,254.46,254.49,10473.0,223.5719,223.6246,223.5192,223.5456,10473.0
2017-10-04 10:35:00,254.48,254.5,254.42,254.42,10112.0,223.5368,223.5543,223.4841,223.4841,10112.0
2017-10-04 10:40:00,254.42,254.49,254.39,254.46,8922.0,223.4841,223.5456,223.4577,223.5192,8922.0
2017-10-04 10:45:00,254.45,254.56,254.4,254.55,9798.0,223.5104,223.607,223.4665,223.5983,9798.0
2017-10-04 10:50:00,254.55,254.56,254.5,254.51,4917.0,223.5983,223.607,223.5543,223.5631,4917.0
2017-10-04 10:55:00,254.51,254.59,254.5,254.59,8733.0,223.5631,223.6334,223.5543,223.6334,8733.0
2017-10-04 11:00:00,254.64,254.66,254.62,254.62,15362.0,223.6773,223.6949,223.6598,223.6598,15362.0
2017-10-04 11:05:00,254.63,254.66,254.61,254.63,17751.0,223.6685,223.6949,223.651,223.6685,17751.0
2017-10-04 11:10:00,254.63,254.66,254.62,254.65,8722.0,223.6685,223.6949,223.6598,223.6861,8722.0
2017-10-04 11:15:00,254.65,254.66,254.63,254.64,10492.0,223.6861,223.6949,223.6685,223.6773,10492.0
2017-10-04 11:20:00,254.61,254.65,254.59,254.63,8812.0,223.651,223.6861,223.6334,223.6685,8812.0
2017-10-04 11:25:00,254.65,254.8,254.64,254.8,12218.0,223.6861,223.8179,223.6773,223.8179,12218.0
2017-10-04 11:30:00,254.8,254.81,254.73,254.74,9688.0,223.8179,223.8266,223.7564,223.7652,9688.0
2017-10-04 11:35:00,254.76,254.84,254.75,254.81,20539.0,223.7827,223.853,223.7739,223.8266,20539.0
2017-10-04 11:40:00,254.81,254.82,254.78,254.82,24841.0,223.8266,223.8354,223.8003,223.8354,24841.0
2017-10-04 11:45:00,254.86,254.86,254.81,254.86,14274.0,223.8706,223.8706,223.8266,223.8706,14274.0
2017-10-04 11:50:00,254.87,255.0,254.85,254.95,36261.0,223.8794,223.9935,223.8618,223.9496,36261.0
2017-10-04 11:55:00,254.93,255.0,254.92,254.99,13147.0,223.9321,223.9935,223.9233,223.9848,13147.0
2017-10-04 12:00:00,255.0,255.04,254.94,254.96,25941.0,223.9935,224.0287,223.9408,223.9584,25941.0
2017-10-04 12:05:00,254.97,255.02,254.96,255.01,13177.0,223.9672,224.0111,223.9584,224.0023,13177.0
2017-10-04 12:10:00,254.98,255.04,254.98,255.01,71242.0,223.976,224.0287,223.976,224.0023,71242.0
2017-10-04 12:15:00,255.02,255.15,255.02,255.1,24986.0,224.0111,224.1253,224.0111,224.0814,24986.0
2017-10-04 12:20:00,255.12,255.15,255.11,255.12,6344.0,224.099,224.1253,224.0902,224.099,6344.0
2017-10-04 12:25:00,255.11,255.11,255.05,255.07,15673.0,224.0902,224.0902,224.0375,224.055,15673.0
2017-10-04 12:30:00,255.06,255.08,255.0,255.01,15046.0,224.0463,224.0638,223.9935,224.0023,15046.0
2017-10-04 12:35:00,255.01,255.06,255.0,255.02,11485.0,224.0023,224.0463,223.9935,224.0111,11485.0
2017-10-04 12:40:00,255.02,255.03,254.96,254.96,8863.0,224.0111,224.0199,223.9584,223.9584,8863.0
2017-10-04 12:45:00,254.96,254.96,254.88,254.89,16264.0,223.9584,223.9584,223.8881,223.8969,16264.0
2017-10-04 12:50:00,254.9,254.97,254.9,254.97,13414.0,223.9057,223.9672,223.9057,223.9672,13414.0
2017-10-04 12:55:00,254.97,254.98,254.93,254.95,8970.0,223.9672,223.976,223.9321,223.9496,8970.0
2017-10-04 13:00:00,254.96,255.01,254.92,255.0,19097.0,223.9584,224.0023,223.9233,223.9935,19097.0
2017-10-04 13:05:00,254.99,255.03,254.97,254.98,12012.0,223.9848,224.0199,223.9672,223.976,12012.0
2017-10-04 13:10:00,254.97,254.98,254.93,254.93,9256.0,223.9672,223.976,223.9321,223.9321,9256.0
2017-10-04 13:15:00,254.93,254.94,254.85,254.86,8485.0,223.9321,223.9408,223.8618,223.8706,8485.0
2017-10-04 13:20:00,254.86,254.92,254.85,254.92,7869.0,223.8706,223.9233,223.8618,223.9233,7869.0
2017-10-04 13:25:00,254.9,254.96,254.87,254.93,12809.0,223.9057,223.9584,223.8794,223.9321,12809.0
2017-10-04 13:30:00,254.94,254.94,254.85,254.86,7681.0,223.9408,223.9408,223.8618,223.8706,7681.0
2017-10-04 13:35:00,254.85,254.86,254.67,254.71,29875.0,223.8618,223.8706,223.7037,223.7388,29875.0
2017-10-04 13:40:00,254.71,254.76,254.67,254.69,34324.0,223.7388,223.7827,223.7037,223.7212,34324.0
2017-10-04 13:45:00,254.7,254.72,254.63,254.64,18774.0,223.73,223.7476,223.6685,223.6773,18774.0
2017-10-04 13:50:00,254.64,254.78,254.63,254.78,12348.0,223.6773,223.8003,223.6685,223.8003,12348.0
2017-10-04 13:55:00,254.76,254.8,254.74,254.8,17775.0,223.7827,223.8179,223.7652,223.8179,17775.0
2017-10-04 14:00:00,254.79,254.85,254.78,254.83,17282.0,223.8091,223.8618,223.8003,223.8442,17282.0
2017-10-04 14:05:00,254.86,254.88,254.78,254.8,8881.0,223.8706,223.8881,223.8003,223.8179,8881.0
2017-10-04 14:10:00,254.79,254.79,254.76,254.77,35361.0,223.8091,223.8091,223.7827,223.7915,35361.0
2017-10-04 14:15:00,254.77,254.79,254.73,254.78,26399.0,223.7915,223.8091,223.7564,223.8003,26399.0
2017-10-04 14:20:00,254.77,254.79,254.73,254.73,10099.0,223.7915,223.8091,223.7564,223.7564,10099.0
2017-10-04 14:25:00,254.73,254.76,254.7,254.75,27284.0,223.7564,223.7827,223.73,223.7739,27284.0
2017-10-04 14:30:00,254.76,254.78,254.75,254.76,10533.0,223.7827,223.8003,223.7739,223.7827,10533.0
2017-10-04 14:35:00,254.76,254.8,254.75,254.75,15116.0,223.7827,223.8179,223.7739,223.7739,15116.0
2017-10-04 14:40:00,254.74,254.78,254.7,254.76,26306.0,223.7652,223.8003,223.73,223.7827,26306.0
2017-10-04 14:45:00,254.76,254.81,254.74,254.79,13713.0,223.7827,223.8266,223.7652,223.8091,13713.0
2017-10-04 14:50:00,254.79,254.89,254.78,254.87,25440.0,223.8091,223.8969,223.8003,223.8794,25440.0
2017-10-04 14:55:00,254.87,254.89,254.85,254.88,16436.0,223.8794,223.8969,223.8618,223.8881,16436.0
2017-10-04 15:00:00,254.86,254.88,254.84,254.85,7571.0,223.8706,223.8881,223.853,223.8618,7571.0
2017-10-04 15:05:00,254.86,254.89,254.85,254.89,22381.0,223.8706,223.8969,223.8618,223.8969,22381.0
2017-10-04 15:10:00,254.88,254.9,254.87,254.89,26196.0,223.8881,223.9057,223.8794,223.8969,26196.0
2017-10-04 15:15:00,254.89,254.94,254.87,254.93,33199.0,223.8969,223.9408,223.8794,223.9321,33199.0
2017-10-04 15:20:00,254.94,254.97,254.92,254.97,20146.0,223.9408,223.9672,223.9233,223.9672,20146.0
2017-10-04 15:25:00,254.97,254.97,254.88,254.89,70314.0,223.9672,223.9672,223.8881,223.8969,70314.0
2017-10-04 15:30:00,254.88,254.9,254.82,254.9,86829.0,223.8881,223.9057,223.8354,223.9057,86829.0
2017-10-04 15:35:00,254.9,254.94,254.85,254.88,142321.0,223.9057,223.9408,223.8618,223.8881,142321.0
2017-10-04 15:40:00,254.88,254.88,254.78,254.81,190850.0,223.8881,223.8881,223.8003,223.8266,190850.0
2017-10-04 15:45:00,254.8,254.82,254.76,254.76,32923.0,223.8179,223.8354,223.7827,223.7827,32923.0
2017-10-04 15:50:00,254.77,254.82,254.7,254.75,64583.0,223.7915,223.8354,223.73,223.7739,64583.0
2017-10-04 15:55:00,254.74,254.9,254.73,254.89,244071.0,223.7652,223.9057,223.7564,223.8969,244071.0
2017-10-05 09:30:00,255.27,255.29,255.12,255.29,74007.0,224.2307,224.2483,224.099,224.2483,74007.0
2017-10-05 09:35:00,255.29,255.38,255.27,255.3,26694.0,224.2483,224.3273,224.2307,224.2571,26694.0
2017-10-05 09:40:00,255.31,255.43,255.26,255.38,8858.0,224.2659,224.3713,224.2219,224.3273,8858.0
2017-10-05 09:45:00,255.41,255.45,255.31,255.38,19021.0,224.3537,224.3888,224.2659,224.3273,19021.0
2017-10-05 09:50:00,255.4,255.5,255.38,255.5,17943.0,224.3449,224.4327,224.3273,224.4327,17943.0
2017-10-05 09:55:00,255.49,255.49,255.28,255.32,30693.0,224.424,224.424,224.2395,224.2746,30693.0
2017-10-05 10:00:00,255.35,255.39,255.33,255.33,41015.0,224.301,224.3361,224.2834,224.2834,41015.0
2017-10-05 10:05:00,255.32,255.41,255.32,255.4,30265.0,224.2746,224.3537,224.2746,224.3449,30265.0
2017-10-05 10:10:00,255.39,255.49,255.39,255.45,59177.0,224.3361,224.424,224.3361,224.3888,59177.0
2017-10-05 10:15:00,255.46,255.52,255.42,255.51,22094.0,224.3976,224.4503,224.3625,224.4415,22094.0
2017-10-05 10:20:00,255.51,255.56,255.44,255.48,114748.0,224.4415,224.4855,224.38,224.4152,114748.0
2017-10-05 10:25:00,255.48,255.5,255.45,255.46,155966.0,224.4152,224.4327,224.3888,224.3976,155966.0
2017-10-05 10:30:00,255.44,255.48,255.34,255.44,45934.0,224.38,224.4152,224.2922,224.38,45934.0
2017-10-05 10:35:00,255.45,255.57,255.4,255.55,42143.0,224.3888,224.4942,224.3449,224.4767,42143.0
2017-10-05 10:40:00,255.55,255.59,255.53,255.59,44756.0,224.4767,224.5118,224.4591,224.5118,44756.0
2017-10-05 10:45:00,255.59,255.59,255.52,255.53,32723.0,224.5118,224.5118,224.4503,224.4591,32723.0
2017-10-05 10:50:00,255.53,255.58,255.51,255.53,19496.0,224.4591,224.503,224.4415,224.4591,19496.0
2017-10-05 10:55:00,255.54,255.54,255.48,255.5,32023.0,224.4679,224.4679,224.4152,224.4327,32023.0
2017-10-05 11:00:00,255.51,255.6,255.51,255.57,38448.0,224.4415,224.5206,224.4415,224.4942,38448.0
2017-10-05 11:05:00,255.57,255.6,255.48,255.48,53921.0,224.4942,224.5206,224.4152,224.4152,53921.0
2017-10-05 11:10:00,255.48,255.54,255.47,255.54,23486.0,224.4152,224.4679,224.4064,224.4679,23486.0
2017-10-05 11:15:00,255.54,255.56,255.52,255.56,17547.0,224.4679,224.4855,224.4503,224.4855,17547.0
2017-10-05 11:20:00,255.55,255.61,255.54,255.59,15357.0,224.4767,224.5294,224.4679,224.5118,15357.0
2017-10-05 11:25:00,255.61,255.67,255.6,255.64,18612.0,224.5294,224.5821,224.5206,224.5557,18612.0
2017-10-05 11:30:00,255.64,255.71,255.62,255.71,22597.0,224.5557,224.6172,224.5382,224.6172,22597.0
2017-10-05 11:35:00,255.69,255.75,255.68,255.73,24769.0,224.5996,224.6524,224.5909,224.6348,24769.0
2017-10-05 11:40:00,255.72,255.85,255.72,255.82,58244.0,224.626,224.7402,224.626,224.7138,58244.0
2017-10-05 11:45:00,255.82,255.87,255.81,255.86,235377.0,224.7138,224.7578,224.7051,224.749,235377.0
2017-10-05 11:50:00,255.88,255.98,255.86,255.93,34142.0,224.7665,224.8544,224.749,224.8105,34142.0
2017-10-05 11:55:00,255.93,255.98,255.93,255.97,30039.0,224.8105,224.8544,224.8105,224.8456,30039.0
2017-10-05 12:00:00,255.97,256.07,255.96,256.03,75785.0,224.8456,224.9334,224.8368,224.8983,75785.0
2017-10-05 12:05:00,256.03,256.05,256.0,256.03,33168.0,224.8983,224.9159,224.872,224.8983,33168.0
2017-10-05 12:10:00,256.03,256.13,256.03,256.11,11815.0,224.8983,224.9861,224.8983,224.9686,11815.0
2017-10-05 12:15:00,256.11,256.2,256.09,256.19,26369.0,224.9686,225.0476,224.951,225.0388,26369.0
2017-10-05 12:20:00,256.19,256.34,256.19,256.3,35951.0,225.0388,225.1706,225.0388,225.1355,35951.0
2017-10-05 12:25:00,256.31,256.33,256.22,256.23,58007.0,225.1443,225.1618,225.0652,225.074,58007.0
2017-10-05 12:30:00,256.23,256.25,256.16,256.19,28273.0,225.074,225.0916,225.0125,225.0388,28273.0
2017-10-05 12:35:00,256.18,256.21,256.15,256.18,41704.0,225.0301,225.0564,225.0037,225.0301,41704.0
2017-10-05 12:40:00,256.18,256.18,256.11,256.13,26202.0,225.0301,225.0301,224.9686,224.9861,26202.0
2017-10-05 12:45:00,256.13,256.23,256.12,256.22,29766.0,224.9861,225.074,224.9774,225.0652,29766.0
2017-10-05 12:50:00,256.23,256.23,256.16,256.17,40944.0,225.074,225.074,225.0125,225.0213,40944.0
2017-10-05 12:55:00,256.17,256.18,256.1,256.13,37138.0,225.0213,225.0301,224.9598,224.9861,37138.0
2017-10-05 13:00:00,256.13,256.24,256.13,256.23,21028.0,224.9861,225.0828,224.9861,225.074,21028.0
2017-10-05 13:05:00,256.23,256.33,256.22,256.29,28815.0,225.074,225.1618,225.0652,225.1267,28815.0
2017-10-05 13:10:00,256.29,256.3,256.21,256.24,32892.0,225.1267,225.1355,225.0564,225.0828,32892.0
2017-10-05 13:15:00,256.24,256.26,256.2,256.25,16800.0,225.0828,225.1003,225.0476,225.0916,16800.0
2017-10-05 13:20:00,256.24,256.31,256.23,256.3,7467.0,225.0828,225.1443,225.074,225.1355,7467.0
2017-10-05 13:25:00,256.3,256.31,256.25,256.29,8126.0,225.1355,225.1443,225.0916,225.1267,8126.0
2017-10-05 13:30:00,256.3,256.31,256.21,256.23,9403.0,225.1355,225.1443,225.0564,225.074,9403.0
2017-10-05 13:35:00,256.21,256.29,256.21,256.28,12010.0,225.0564,225.1267,225.0564,225.1179,12010.0
2017-10-05 13:40:00,256.32,256.32,256.17,256.23,10116.0,225.153,225.153,225.0213,225.074,10116.0
2017-10-05 13:45:00,256.21,256.24,256.2,256.21,3367.0,225.0564,225.0828,225.0476,225.0564,3367.0
2017-10-05 13:50:00,256.2,256.25,256.2,256.22,7403.0,225.0476,225.0916,225.0476,225.0652,7403.0
2017-10-05 13:55:00,256.24,256.26,256.23,256.25,6132.0,225.0828,225.1003,225.074,225.0916,6132.0
2017-10-05 14:00:00,256.24,256.24,256.21,256.22,10405.0,225.0828,225.0828,225.0564,225.0652,10405.0
2017-10-05 14:05:00,256.23,256.25,256.2,256.21,30903.0,225.074,225.0916,225.0476,225.0564,30903.0
2017-10-05 14:10:00,256.22,256.24,256.19,256.22,14214.0,225.0652,225.0828,225.0388,225.0652,14214.0
2017-10-05 14:15:00,256.23,256.23,256.19,256.19,42341.0,225.074,225.074,225.0388,225.0388,42341.0
2017-10-05 14:20:00,256.19,256.24,256.18,256.22,30125.0,225.0388,225.0828,225.0301,225.0652,30125.0
2017-10-05 14:25:00,256.22,256.23,256.15,256.16,77776.0,225.0652,225.074,225.0037,225.0125,77776.0
2017-10-05 14:30:00,256.16,256.21,256.14,256.2,20087.0,225.0125,225.0564,224.9949,225.0476,20087.0
2017-10-05 14:35:00,256.21,256.21,256.19,256.21,10767.0,225.0564,225.0564,225.0388,225.0564,10767.0
2017-10-05 14:40:00,256.21,256.26,256.21,256.24,17171.0,225.0564,225.1003,225.0564,225.0828,17171.0
2017-10-05 14:45:00,256.24,256.26,256.23,256.25,24729.0,225.0828,225.1003,225.074,225.0916,24729.0
2017-10-05 14:50:00,256.26,256.26,256.2,256.24,75694.0,225.1003,225.1003,225.0476,225.0828,75694.0
2017-10-05 14:55:00,256.23,256.32,256.23,256.28,42617.0,225.074,225.153,225.074,225.1179,42617.0
2017-10-05 15:00:00,256.3,256.42,256.3,256.38,42812.0,225.1355,225.2409,225.1355,225.2057,42812.0
2017-10-05 15:05:00,256.39,256.4,256.33,256.34,21814.0,225.2145,225.2233,225.1618,225.1706,21814.0
2017-10-05 15:10:00,256.34,256.36,256.29,256.31,141562.0,225.1706,225.1882,225.1267,225.1443,141562.0
2017-10-05 15:15:00,256.31,256.33,256.29,256.3,33864.0,225.1443,225.1618,225.1267,225.1355,33864.0
2017-10-05 15:20:00,256.3,256.33,256.28,256.31,26077.0,225.1355,225.1618,225.1179,225.1443,26077.0
2017-10-05 15:25:00,256.31,256.33,256.22,256.22,84014.0,225.1443,225.1618,225.0652,225.0652,84014.0
2017-10-05 15:30:00,256.23,256.27,256.19,256.24,62173.0,225.074,225.1091,225.0388,225.0828,62173.0
2017-10-05 15:35:00,256.23,256.29,256.21,256.28,12352.0,225.074,225.1267,225.0564,225.1179,12352.0
2017-10-05 15:40:00,256.28,256.31,256.26,256.31,76072.0,225.1179,225.1443,225.1003,225.1443,76072.0
2017-10-05 15:45:00,256.31,256.34,256.29,256.31,139960.0,225.1443,225.1706,225.1267,225.1443,139960.0
2017-10-05 15:50:00,256.31,256.34,256.21,256.25,162800.0,225.1443,225.1706,225.0564,225.0916,162800.0
2017-10-05 15:55:00,256.24,256.38,256.24,256.37,394733.0,225.0828,225.2057,225.0828,225.197,394733.0
2017-10-06 09:30:00,255.88,256.03,255.84,255.85,77323.0,224.7665,224.8983,224.7314,224.7402,77323.0
2017-10-06 09:35:00,255.87,256.02,255.84,255.98,44931.0,224.7578,224.8895,224.7314,224.8544,44931.0
2017-10-06 09:40:00,256.0,256.08,255.98,255.99,19980.0,224.872,224.9422,224.8544,224.8632,19980.0
2017-10-06 09:45:00,255.99,256.03,255.93,255.96,59333.0,224.8632,224.8983,224.8105,224.8368,59333.0
2017-10-06 09:50:00,255.96,255.99,255.89,255.91,58477.0,224.8368,224.8632,224.7753,224.7929,58477.0
2017-10-06 09:55:00,255.91,256.06,255.9,256.03,52972.0,224.7929,224.9247,224.7841,224.8983,52972.0
2017-10-06 10:00:00,256.03,256.16,256.03,256.15,47644.0,224.8983,225.0125,224.8983,225.0037,47644.0
2017-10-06 10:05:00,256.15,256.15,256.07,256.09,51578.0,225.0037,225.0037,224.9334,224.951,51578.0
2017-10-06 10:10:00,256.09,256.16,256.08,256.11,48238.0,224.951,225.0125,224.9422,224.9686,48238.0
2017-10-06 10:15:00,256.11,256.11,256.03,256.06,77478.0,224.9686,224.9686,224.8983,224.9247,77478.0
2017-10-06 10:20:00,256.06,256.15,256.03,256.14,118409.0,224.9247,225.0037,224.8983,224.9949,118409.0
2017-10-06 10:25:00,256.14,256.19,256.11,256.17,62860.0,224.9949,225.0388,224.9686,225.0213,62860.0
2017-10-06 10:30:00,256.17,256.18,256.0,256.03,76168.0,225.0213,225.0301,224.872,224.8983,76168.0
2017-10-06 10:35:00,256.04,256.04,255.8,255.85,142320.0,224.9071,224.9071,224.6963,224.7402,142320.0
2017-10-06 10:40:00,255.86,255.91,255.76,255.9,142655.0,224.749,224.7929,224.6611,224.7841,142655.0
2017-10-06 10:45:00,255.91,255.96,255.86,255.86,73165.0,224.7929,224.8368,224.749,224.749,73165.0
2017-10-06 10:50:00,255.84,255.9,255.74,255.75,77598.0,224.7314,224.7841,224.6436,224.6524,77598.0
2017-10-06 10:55:00,255.75,255.77,255.61,255.73,119093.0,224.6524,224.6699,224.5294,224.6348,119093.0
2017-10-06 11:00:00,255.73,255.81,255.72,255.8,57175.0,224.6348,224.7051,224.626,224.6963,57175.0
2017-10-06 11:05:00,255.8,255.82,255.71,255.73,53023.0,224.6963,224.7138,224.6172,224.6348,53023.0
2017-10-06 11:10:00,255.73,255.79,255.7,255.77,76505.0,224.6348,224.6875,224.6084,224.6699,76505.0
2017-10-06 11:15:00,255.78,255.87,255.77,255.86,81034.0,224.6787,224.7578,224.6699,224.749,81034.0
2017-10-06 11:20:00,255.86,255.87,255.82,255.86,52323.0,224.749,224.7578,224.7138,224.749,52323.0
2017-10-06 11:25:00,255.86,255.89,255.82,255.88,38967.0,224.749,224.7753,224.7138,224.7665,38967.0
2017-10-06 11:30:00,255.89,255.9,255.83,255.89,47301.0,224.7753,224.7841,224.7226,224.7753,47301.0
2017-10-06 11:35:00,255.88,255.89,255.82,255.83,59020.0,224.7665,224.7753,224.7138,224.7226,59020.0
2017-10-06 11:40:00,255.82,255.84,255.6,255.68,114652.0,224.7138,224.7314,224.5206,224.5909,114652.0
2017-10-06 11:45:00,255.68,255.77,255.68,255.73,71001.0,224.5909,224.6699,224.5909,224.6348,71001.0
2017-10-06 11:50:00,255.73,255.75,255.67,255.74,59222.0,224.6348,224.6524,224.5821,224.6436,59222.0
2017-10-06 11:55:00,255.73,255.74,255.69,255.71,41838.0,224.6348,224.6436,224.5996,224.6172,41838.0
2017-10-06 12:00:00,255.7,255.71,255.61,255.69,77560.0,224.6084,224.6172,224.5294,224.5996,77560.0
2017-10-06 12:05:00,255.68,255.79,255.67,255.74,177150.0,224.5909,224.6875,224.5821,224.6436,177150.0
2017-10-06 12:10:00,255.74,255.75,255.6,255.68,76786.0,224.6436,224.6524,224.5206,224.5909,76786.0
2017-10-06 12:15:00,255.69,255.72,255.64,255.72,41398.0,224.5996,224.626,224.5557,224.626,41398.0
2017-10-06 12:20:00,255.72,255.72,255.6,255.67,90338.0,224.626,224.626,224.5206,224.5821,90338.0
2017-10-06 12:25:00,255.67,255.72,255.65,255.72,45894.0,224.5821,224.626,224.5645,224.626,45894.0
2017-10-06 12:30:00,255.72,255.84,255.7,255.82,45524.0,224.626,224.7314,224.6084,224.7138,45524.0
2017-10-06 12:35:00,255.82,255.87,255.8,255.87,41201.0,224.7138,224.7578,224.6963,224.7578,41201.0
2017-10-06 12:40:00,255.86,255.93,255.83,255.91,42426.0,224.749,224.8105,224.7226,224.7929,42426.0
2017-10-06 12:45:00,255.91,255.91,255.84,255.85,40680.0,224.7929,224.7929,224.7314,224.7402,40680.0
2017-10-06 12:50:00,255.85,255.85,255.8,255.81,40773.0,224.7402,224.7402,224.6963,224.7051,40773.0
2017-10-06 12:55:00,255.81,255.85,255.8,255.81,44012.0,224.7051,224.7402,224.6963,224.7051,44012.0
2017-10-06 13:00:00,255.81,255.82,255.64,255.65,71216.0,224.7051,224.7138,224.5557,224.5645,71216.0
2017-10-06 13:05:00,255.65,255.79,255.64,255.76,53492.0,224.5645,224.6875,224.5557,224.6611,53492.0
2017-10-06 13:10:00,255.76,255.8,255.72,255.79,33878.0,224.6611,224.6963,224.626,224.6875,33878.0
2017-10-06 13:15:00,255.79,255.82,255.77,255.81,33842.0,224.6875,224.7138,224.6699,224.7051,33842.0
2017-10-06 13:20:00,255.8,255.84,255.78,255.81,38851.0,224.6963,224.7314,224.6787,224.7051,38851.0
2017-10-06 13:25:00,255.81,255.84,255.77,255.79,35654.0,224.7051,224.7314,224.6699,224.6875,35654.0
2017-10-06 13:30:00,255.79,255.83,255.76,255.78,36460.0,224.6875,224.7226,224.6611,224.6787,36460.0
2017-10-06 13:35:00,255.78,255.8,255.75,255.77,40263.0,224.6787,224.6963,224.6524,224.6699,40263.0
2017-10-06 13:40:00,255.77,255.84,255.76,255.83,38435.0,224.6699,224.7314,224.6611,224.7226,38435.0
2017-10-06 13:45:00,255.83,255.84,255.74,255.78,40647.0,224.7226,224.7314,224.6436,224.6787,40647.0
2017-10-06 13:50:00,255.78,255.84,255.77,255.83,35529.0,224.6787,224.7314,224.6699,224.7226,35529.0
2017-10-06 13:55:00,255.84,255.84,255.78,255.81,40188.0,224.7314,224.7314,224.6787,224.7051,40188.0
2017-10-06 14:00:00,255.8,255.82,255.79,255.82,71798.0,224.6963,224.7138,224.6875,224.7138,71798.0
2017-10-06 14:05:00,255.82,255.9,255.81,255.89,74103.0,224.7138,224.7841,224.7051,224.7753,74103.0
2017-10-06 14:10:00,255.88,255.91,255.86,255.88,33451.0,224.7665,224.7929,224.749,224.7665,33451.0
2017-10-06 14:15:00,255.88,255.93,255.87,255.91,38802.0,224.7665,224.8105,224.7578,224.7929,38802.0
2017-10-06 14:20:00,255.91,255.92,255.87,255.88,38231.0,224.7929,224.8017,224.7578,224.7665,38231.0
2017-10-06 14:25:00,255.89,255.93,255.87,255.91,47229.0,224.7753,224.8105,224.7578,224.7929,47229.0
2017-10-06 14:30:00,255.91,255.92,255.84,255.88,59631.0,224.7929,224.8017,224.7314,224.7665,59631.0
2017-10-06 14:35:00,255.87,255.9,255.85,255.9,53787.0,224.7578,224.7841,224.7402,224.7841,53787.0
2017-10-06 14:40:00,255.9,255.93,255.89,255.92,58121.0,224.7841,224.8105,224.7753,224.8017,58121.0
2017-10-06 14:45:00,255.92,255.98,255.9,255.97,41596.0,224.8017,224.8544,224.7841,224.8456,41596.0
2017-10-06 14:50:00,255.97,256.01,255.94,256.01,48302.0,224.8456,224.8807,224.8192,224.8807,48302.0
2017-10-06 14:55:00,256.01,256.03,255.96,256.03,58220.0,224.8807,224.8983,224.8368,224.8983,58220.0
2017-10-06 15:00:00,256.02,256.03,255.93,255.95,20752.0,224.8895,224.8983,224.8105,224.828,20752.0
2017-10-06 15:05:00,255.94,255.95,255.91,255.92,15881.0,224.8192,224.828,224.7929,224.8017,15881.0
2017-10-06 15:10:00,255.93,255.94,255.87,255.94,15357.0,224.8105,224.8192,224.7578,224.8192,15357.0
2017-10-06 15:15:00,255.93,255.98,255.91,255.97,12059.0,224.8105,224.8544,224.7929,224.8456,12059.0
2017-10-06 15:20:00,255.95,255.98,255.95,255.97,12797.0,224.828,224.8544,224.828,224.8456,12797.0
2017-10-06 15:25:00,255.97,255.98,255.89,255.95,28712.0,224.8456,224.8544,224.7753,224.828,28712.0
2017-10-06 15:30:00,255.95,255.97,255.87,255.88,48027.0,224.828,224.8456,224.7578,224.7665,48027.0
2017-10-06 15:35:00,255.88,255.97,255.87,255.96,22321.0,224.7665,224.8456,224.7578,224.8368,22321.0
2017-10-06 15:40:00,255.96,256.02,255.94,255.97,50177.0,224.8368,224.8895,224.8192,224.8456,50177.0
2017-10-06 15:45:00,255.97,256.07,255.93,255.95,55989.0,224.8456,224.9334,224.8105,224.828,55989.0
2017-10-06 15:50:00,255.97,256.02,255.94,255.98,79897.0,224.8456,224.8895,224.8192,224.8544,79897.0
2017-10-06 15:55:00,255.98,256.15,255.98,256.13,283565.0,224.8544,225.0037,224.8544,224.9861,283565.0
2017-10-09 09:30:00,256.34,256.42,256.3,256.41,85210.0,225.1706,225.2409,225.1355,225.2321,85210.0
2017-10-09 09:35:00,256.4,256.42,256.29,256.32,39179.0,225.2233,225.2409,225.1267,225.153,39179.0
2017-10-09 09:40:00,256.32,256.32,256.14,256.15,25795.0,225.153,225.153,224.9949,225.0037,25795.0
2017-10-09 09:45:00,256.11,256.14,255.98,255.98,25261.0,224.9686,224.9949,224.8544,224.8544,25261.0
2017-10-09 09:50:00,255.98,256.02,255.95,255.95,17931.0,224.8544,224.8895,224.828,224.828,17931.0
2017-10-09 09:55:00,255.94,256.01,255.88,255.97,28838.0,224.8192,224.8807,224.7665,224.8456,28838.0
2017-10-09 10:00:00,255.99,256.02,255.94,255.97,6612.0,224.8632,224.8895,224.8192,224.8456,6612.0
2017-10-09 10:05:00,255.98,256.04,255.95,256.04,11155.0,224.8544,224.9071,224.828,224.9071,11155.0
2017-10-09 10:10:00,256.06,256.06,255.91,255.95,8329.0,224.9247,224.9247,224.7929,224.828,8329.0
2017-10-09 10:15:00,255.96,256.01,255.96,256.0,28734.0,224.8368,224.8807,224.8368,224.872,28734.0
2017-10-09 10:20:00,256.01,256.03,255.95,255.95,14660.0,224.8807,224.8983,224.828,224.828,14660.0
2017-10-09 10:25:00,255.95,255.98,255.91,255.94,14616.0,224.828,224.8544,224.7929,224.8192,14616.0
2017-10-09 10:30:00,255.96,256.02,255.94,255.94,3484.0,224.8368,224.8895,224.8192,224.8192,3484.0
2017-10-09 10:35:00,255.97,256.01,255.96,256.0,7538.0,224.8456,224.8807,224.8368,224.872,7538.0
2017-10-09 10:40:00,255.99,256.01,255.91,255.91,3482.0,224.8632,224.8807,224.7929,224.7929,3482.0
2017-10-09 10:45:00,255.92,255.93,255.8,255.86,20363.0,224.8017,224.8105,224.6963,224.749,20363.0
2017-10-09 10:50:00,255.86,255.94,255.85,255.93,32923.0,224.749,224.8192,224.7402,224.8105,32923.0
2017-10-09 10:55:00,255.91,255.99,255.91,255.96,2803.0,224.7929,224.8632,224.7929,224.8368,2803.0
2017-10-09 11:00:00,255.98,256.01,255.96,255.98,2726.0,224.8544,224.8807,224.8368,224.8544,2726.0
2017-10-09 11:05:00,255.97,256.01,255.94,255.96,2331.0,224.8456,224.8807,224.8192,224.8368,2331.0
2017-10-09 11:10:00,255.94,255.96,255.91,255.95,2989.0,224.8192,224.8368,224.7929,224.828,2989.0
2017-10-09 11:15:00,255.96,256.05,255.94,256.05,4073.0,224.8368,224.9159,224.8192,224.9159,4073.0
2017-10-09 11:20:00,256.02,256.06,256.02,256.06,2538.0,224.8895,224.9247,224.8895,224.9247,2538.0
2017-10-09 11:25:00,256.05,256.09,256.03,256.09,5002.0,224.9159,224.951,224.8983,224.951,5002.0
2017-10-09 11:30:00,256.08,256.12,256.07,256.08,9086.0,224.9422,224.9774,224.9334,224.9422,9086.0
2017-10-09 11:35:00,256.07,256.09,256.06,256.07,5171.0,224.9334,224.951,224.9247,224.9334,5171.0
2017-10-09 11:40:00,256.04,256.07,256.03,256.07,2293.0,224.9071,224.9334,224.8983,224.9334,2293.0
2017-10-09 11:45:00,256.08,256.09,256.06,256.08,9519.0,224.9422,224.951,224.9247,224.9422,9519.0
2017-10-09 11:50:00,256.08,256.11,256.06,256.1,1912.0,224.9422,224.9686,224.9247,224.9598,1912.0
2017-10-09 11:55:00,256.1,256.11,256.09,256.09,4031.0,224.9598,224.9686,224.951,224.951,4031.0
2017-10-09 12:00:00,256.09,256.12,256.04,256.05,6344.0,224.951,224.9774,224.9071,224.9159,6344.0
2017-10-09 12:05:00,256.05,256.05,256.02,256.03,2735.0,224.9159,224.9159,224.8895,224.8983,2735.0
2017-10-09 12:10:00,256.01,256.04,256.0,256.03,11659.0,224.8807,224.9071,224.872,224.8983,11659.0
2017-10-09 12:15:00,256.03,256.04,255.98,256.01,4560.0,224.8983,224.9071,224.8544,224.8807,4560.0
2017-10-09 12:20:00,256.0,256.02,255.98,256.0,8159.0,224.872,224.8895,224.8544,224.872,8159.0
2017-10-09 12:25:00,256.02,256.03,255.99,256.0,3289.0,224.8895,224.8983,224.8632,224.872,3289.0
2017-10-09 12:30:00,256.01,256.04,255.98,255.99,14046.0,224.8807,224.9071,224.8544,224.8632,14046.0
2017-10-09 12:35:00,255.99,256.0,255.91,255.95,18624.0,224.8632,224.872,224.7929,224.828,18624.0
2017-10-09 12:40:00,255.95,255.96,255.93,255.95,3273.0,224.828,224.8368,224.8105,224.828,3273.0
2017-10-09 12:45:00,255.95,255.98,255.91,255.91,15761.0,224.828,224.8544,224.7929,224.7929,15761.0
2017-10-09 12:50:00,255.92,255.97,255.92,255.93,2892.0,224.8017,224.8456,224.8017,224.8105,2892.0
2017-10-09 12:55:00,255.95,255.96,255.93,255.95,4727.0,224.828,224.8368,224.8105,224.828,4727.0
2017-10-09 13:00:00,255.93,255.99,255.93,255.95,3006.0,224.8105,224.8632,224.8105,224.828,3006.0
2017-10-09 13:05:00,255.94,255.95,255.93,255.94,2186.0,224.8192,224.828,224.8105,224.8192,2186.0
2017-10-09 13:10:00,255.93,256.0,255.93,256.0,3100.0,224.8105,224.872,224.8105,224.872,3100.0
2017-10-09 13:15:00,255.99,256.02,255.96,255.98,2854.0,224.8632,224.8895,224.8368,224.8544,2854.0
2017-10-09 13:20:00,255.95,255.98,255.95,255.98,3100.0,224.828,224.8544,224.828,224.8544,3100.0
2017-10-09 13:25:00,255.97,256.03,255.97,256.01,3877.0,224.8456,224.8983,224.8456,224.8807,3877.0
2017-10-09 13:30:00,256.02,256.03,255.98,255.99,5814.0,224.8895,224.8983,224.8544,224.8632,5814.0
2017-10-09 13:35:00,255.99,256.01,255.97,256.01,2637.0,224.8632,224.8807,224.8456,224.8807,2637.0
2017-10-09 13:40:00,255.99,256.02,255.98,256.0,4109.0,224.8632,224.8895,224.8544,224.872,4109.0
2017-10-09 13:45:00,256.01,256.03,255.98,255.99,6896.0,224.8807,224.8983,224.8544,224.8632,6896.0
2017-10-09 13:50:00,256.01,256.03,255.98,256.01,15792.0,224.8807,224.8983,224.8544,224.8807,15792.0
2017-10-09 13:55:00,255.99,256.03,255.98,256.01,22873.0,224.8632,224.8983,224.8544,224.8807,22873.0
2017-10-09 14:00:00,256.02,256.03,255.98,256.01,12952.0,224.8895,224.8983,224.8544,224.8807,12952.0
2017-10-09 14:05:00,256.01,256.02,255.98,256.01,1438.0,224.8807,224.8895,224.8544,224.8807,1438.0
2017-10-09 14:10:00,256.01,256.01,255.98,255.99,2761.0,224.8807,224.8807,224.8544,224.8632,2761.0
2017-10-09 14:15:00,255.99,255.99,255.89,255.9,15093.0,224.8632,224.8632,224.7753,224.7841,15093.0
2017-10-09 14:20:00,255.93,255.93,255.88,255.92,20092.0,224.8105,224.8105,224.7665,224.8017,20092.0
2017-10-09 14:25:00,255.92,255.92,255.86,255.86,7621.0,224.8017,224.8017,224.749,224.749,7621.0
2017-10-09 14:30:00,255.86,255.86,255.73,255.73,33736.0,224.749,224.749,224.6348,224.6348,33736.0
2017-10-09 14:35:00,255.73,255.81,255.71,255.79,17635.0,224.6348,224.7051,224.6172,224.6875,17635.0
2017-10-09 14:40:00,255.81,255.86,255.79,255.83,17194.0,224.7051,224.749,224.6875,224.7226,17194.0
2017-10-09 14:45:00,255.86,255.87,255.8,255.81,5293.0,224.749,224.7578,224.6963,224.7051,5293.0
2017-10-09 14:50:00,255.8,255.81,255.74,255.75,6604.0,224.6963,224.7051,224.6436,224.6524,6604.0
2017-10-09 14:55:00,255.78,255.79,255.73,255.73,16053.0,224.6787,224.6875,224.6348,224.6348,16053.0
2017-10-09 15:00:00,255.72,255.72,255.6,255.61,24714.0,224.626,224.626,224.5206,224.5294,24714.0
2017-10-09 15:05:00,255.61,255.61,255.55,255.56,12178.0,224.5294,224.5294,224.4767,224.4855,12178.0
2017-10-09 15:10:00,255.54,255.54,255.39,255.41,23231.0,224.4679,224.4679,224.3361,224.3537,23231.0
2017-10-09 15:15:00,255.4,255.53,255.4,255.53,132399.0,224.3449,224.4591,224.3449,224.4591,132399.0
2017-10-09 15:20:00,255.5,255.59,255.49,255.59,8160.0,224.4327,224.5118,224.424,224.5118,8160.0
2017-10-09 15:25:00,255.56,255.65,255.56,255.64,12244.0,224.4855,224.5645,224.4855,224.5557,12244.0
2017-10-09 15:30:00,255.61,255.61,255.53,255.55,29749.0,224.5294,224.5294,224.4591,224.4767,29749.0
2017-10-09 15:35:00,255.56,255.58,255.44,255.51,17428.0,224.4855,224.503,224.38,224.4415,17428.0
2017-10-09 15:40:00,255.51,255.54,255.44,255.5,65601.0,224.4415,224.4679,224.38,224.4327,65601.0
2017-10-09 15:45:00,255.51,255.52,255.37,255.43,27183.0,224.4415,224.4503,224.3186,224.3713,27183.0
2017-10-09 15:50:00,255.44,255.65,255.44,255.64,6130.0,224.38,224.5645,224.38,224.5557,6130.0
2017-10-09 15:55:00,255.64,255.72,255.57,255.69,86493.0,224.5557,224.626,224.4942,224.5996,86493.0
2017-10-10 09:30:00,256.35,256.35,256.25,256.32,64257.0,225.1794,225.1794,225.0916,225.153,64257.0
2017-10-10 09:35:00,256.33,256.56,256.31,256.55,76345.0,225.1618,225.3639,225.1443,225.3551,76345.0
2017-10-10 09:40:00,256.57,256.77,256.57,256.7,95645.0,225.3726,225.5483,225.3726,225.4868,95645.0
2017-10-10 09:45:00,256.67,256.7,256.6,256.6,6536.0,225.4605,225.4868,225.399,225.399,6536.0
2017-10-10 09:50:00,256.57,256.59,256.36,256.37,9744.0,225.3726,225.3902,225.1882,225.197,9744.0
2017-10-10 09:55:00,256.43,256.47,256.41,256.45,28432.0,225.2497,225.2848,225.2321,225.2672,28432.0
2017-10-10 10:00:00,256.47,256.47,256.29,256.34,93568.0,225.2848,225.2848,225.1267,225.1706,93568.0
2017-10-10 10:05:00,256.34,256.38,256.12,256.21,158429.0,225.1706,225.2057,224.9774,225.0564,158429.0
2017-10-10 10:10:00,256.21,256.23,256.11,256.17,62193.0,225.0564,225.074,224.9686,225.0213,62193.0
2017-10-10 10:15:00,256.13,256.14,255.94,255.96,141208.0,224.9861,224.9949,224.8192,224.8368,141208.0
2017-10-10 10:20:00,255.94,256.0,255.76,256.0,51285.0,224.8192,224.872,224.6611,224.872,51285.0
2017-10-10 10:25:00,255.99,256.11,255.97,256.11,35269.0,224.8632,224.9686,224.8456,224.9686,35269.0
2017-10-10 10:30:00,256.11,256.12,256.0,256.05,37136.0,224.9686,224.9774,224.872,224.9159,37136.0
2017-10-10 10:35:00,256.05,256.09,255.95,255.95,52928.0,224.9159,224.951,224.828,224.828,52928.0
2017-10-10 10:40:00,255.95,256.06,255.93,256.06,9604.0,224.828,224.9247,224.8105,224.9247,9604.0
2017-10-10 10:45:00,256.11,256.12,256.08,256.1,10361.0,224.9686,224.9774,224.9422,224.9598,10361.0
2017-10-10 10:50:00,256.11,256.11,256.02,256.02,9646.0,224.9686,224.9686,224.8895,224.8895,9646.0
2017-10-10 10:55:00,256.03,256.09,256.01,256.07,16684.0,224.8983,224.951,224.8807,224.9334,16684.0
2017-10-10 11:00:00,256.07,256.1,256.0,256.03,27219.0,224.9334,224.9598,224.872,224.8983,27219.0
2017-10-10 11:05:00,256.03,256.04,255.96,256.04,21785.0,224.8983,224.9071,224.8368,224.9071,21785.0
2017-10-10 11:10:00,256.08,256.09,255.99,256.0,12923.0,224.9422,224.951,224.8632,224.872,12923.0
2017-10-10 11:15:00,256.0,256.12,255.99,256.12,19032.0,224.872,224.9774,224.8632,224.9774,19032.0
2017-10-10 11:20:00,256.12,256.12,256.0,256.02,8408.0,224.9774,224.9774,224.872,224.8895,8408.0
2017-10-10 11:25:00,256.01,256.01,255.9,255.95,48459.0,224.8807,224.8807,224.7841,224.828,48459.0
2017-10-10 11:30:00,255.99,256.1,255.99,256.08,9638.0,224.8632,224.9598,224.8632,224.9422,9638.0
2017-10-10 11:35:00,256.06,256.06,255.96,256.03,12953.0,224.9247,224.9247,224.8368,224.8983,12953.0
2017-10-10 11:40:00,256.02,256.02,255.98,255.99,7285.0,224.8895,224.8895,224.8544,224.8632,7285.0
2017-10-10 11:45:00,255.98,255.98,255.91,255.98,27973.0,224.8544,224.8544,224.7929,224.8544,27973.0
2017-10-10 11:50:00,255.99,256.0,255.91,255.96,14771.0,224.8632,224.872,224.7929,224.8368,14771.0
2017-10-10 11:55:00,255.96,255.96,255.83,255.88,27712.0,224.8368,224.8368,224.7226,224.7665,27712.0
2017-10-10 12:00:00,255.9,255.91,255.87,255.88,36617.0,224.7841,224.7929,224.7578,224.7665,36617.0
2017-10-10 12:05:00,255.88,255.93,255.75,255.82,42193.0,224.7665,224.8105,224.6524,224.7138,42193.0
2017-10-10 12:10:00,255.83,255.86,255.74,255.78,13640.0,224.7226,224.749,224.6436,224.6787,13640.0
2017-10-10 12:15:00,255.81,255.84,255.77,255.78,50823.0,224.7051,224.7314,224.6699,224.6787,50823.0
2017-10-10 12:20:00,255.78,255.9,255.72,255.89,28180.0,224.6787,224.7841,224.626,224.7753,28180.0
2017-10-10 12:25:00,255.87,255.96,255.86,255.94,11599.0,224.7578,224.8368,224.749,224.8192,11599.0
2017-10-10 12:30:00,255.94,255.99,255.94,255.98,21705.0,224.8192,224.8632,224.8192,224.8544,21705.0
2017-10-10 12:35:00,255.98,256.02,255.96,255.97,5326.0,224.8544,224.8895,224.8368,224.8456,5326.0
2017-10-10 12:40:00,255.98,256.13,255.97,256.11,8173.0,224.8544,224.9861,224.8456,224.9686,8173.0
2017-10-10 12:45:00,256.12,256.12,256.01,256.02,6581.0,224.9774,224.9774,224.8807,224.8895,6581.0
2017-10-10 12:50:00,256.04,256.08,256.02,256.03,7219.0,224.9071,224.9422,224.8895,224.8983,7219.0
2017-10-10 12:55:00,256.02,256.06,256.01,256.05,6027.0,224.8895,224.9247,224.8807,224.9159,6027.0
2017-10-10 13:00:00,256.04,256.13,256.04,256.08,9934.0,224.9071,224.9861,224.9071,224.9422,9934.0
2017-10-10 13:05:00,256.08,256.09,256.02,256.09,4993.0,224.9422,224.951,224.8895,224.951,4993.0
2017-10-10 13:10:00,256.11,256.24,256.1,256.16,19129.0,224.9686,225.0828,224.9598,225.0125,19129.0
2017-10-10 13:15:00,256.18,256.2,256.12,256.15,10157.0,225.0301,225.0476,224.9774,225.0037,10157.0
2017-10-10 13:20:00,256.13,256.13,256.09,256.1,3591.0,224.9861,224.9861,224.951,224.9598,3591.0
2017-10-10 13:25:00,256.09,256.13,256.09,256.1,4991.0,224.951,224.9861,224.951,224.9598,4991.0
2017-10-10 13:30:00,256.11,256.17,256.09,256.1,4867.0,224.9686,225.0213,224.951,224.9598,4867.0
2017-10-10 13:35:00,256.13,256.21,256.02,256.19,10870.0,224.9861,225.0564,224.8895,225.0388,10870.0
2017-10-10 13:40:00,256.21,256.26,256.14,256.17,9940.0,225.0564,225.1003,224.9949,225.0213,9940.0
2017-10-10 13:45:00,256.16,256.18,256.13,256.17,5854.0,225.0125,225.0301,224.9861,225.0213,5854.0
2017-10-10 13:50:00,256.16,256.19,256.1,256.16,6043.0,225.0125,225.0388,224.9598,225.0125,6043.0
2017-10-10 13:55:00,256.16,256.16,256.07,256.1,4828.0,225.0125,225.0125,224.9334,224.9598,4828.0
2017-10-10 14:00:00,256.07,256.18,256.07,256.1,4140.0,224.9334,225.0301,224.9334,224.9598,4140.0
2017-10-10 14:05:00,256.1,256.11,256.06,256.06,7947.0,224.9598,224.9686,224.9247,224.9247,7947.0
2017-10-10 14:10:00,256.06,256.06,255.99,256.01,14973.0,224.9247,224.9247,224.8632,224.8807,14973.0
2017-10-10 14:15:00,256.02,256.06,255.99,256.0,15217.0,224.8895,224.9247,224.8632,224.872,15217.0
2017-10-10 14:20:00,256.0,256.03,255.98,256.03,15083.0,224.872,224.8983,224.8544,224.8983,15083.0
2017-10-10 14:25:00,256.02,256.08,256.01,256.08,36319.0,224.8895,224.9422,224.8807,224.9422,36319.0
2017-10-10 14:30:00,256.08,256.12,256.07,256.1,8220.0,224.9422,224.9774,224.9334,224.9598,8220.0
2017-10-10 14:35:00,256.07,256.09,256.04,256.08,13581.0,224.9334,224.951,224.9071,224.9422,13581.0
2017-10-10 14:40:00,256.09,256.1,256.03,256.07,9382.0,224.951,224.9598,224.8983,224.9334,9382.0
2017-10-10 14:45:00,256.07,256.12,256.05,256.09,10384.0,224.9334,224.9774,224.9159,224.951,10384.0
2017-10-10 14:50:00,256.12,256.12,256.06,256.09,7359.0,224.9774,224.9774,224.9247,224.951,7359.0
2017-10-10 14:55:00,256.08,256.08,256.04,256.05,9696.0,224.9422,224.9422,224.9071,224.9159,9696.0
2017-10-10 15:00:00,256.06,256.14,256.05,256.13,204634.0,224.9247,224.9949,224.9159,224.9861,204634.0
2017-10-10 15:05:00,256.13,256.19,256.11,256.16,7081.0,224.9861,225.0388,224.9686,225.0125,7081.0
2017-10-10 15:10:00,256.18,256.18,256.11,256.12,20323.0,225.0301,225.0301,224.9686,224.9774,20323.0
2017-10-10 15:15:00,256.13,256.14,256.08,256.1,26382.0,224.9861,224.9949,224.9422,224.9598,26382.0
2017-10-10 15:20:00,256.1,256.15,256.09,256.14,12097.0,224.9598,225.0037,224.951,224.9949,12097.0
2017-10-10 15:25:00,256.17,256.17,256.1,256.1,13141.0,225.0213,225.0213,224.9598,224.9598,13141.0
2017-10-10 15:30:00,256.1,256.2,256.09,256.16,12731.0,224.9598,225.0476,224.951,225.0125,12731.0
2017-10-10 15:35:00,256.15,256.18,256.1,256.13,28396.0,225.0037,225.0301,224.9598,224.9861,28396.0
2017-10-10 15:40:00,256.13,256.14,256.05,256.13,87832.0,224.9861,224.9949,224.9159,224.9861,87832.0
2017-10-10 15:45:00,256.12,256.18,256.1,256.18,12465.0,224.9774,225.0301,224.9598,225.0301,12465.0
2017-10-10 15:50:00,256.21,256.23,256.14,256.15,21091.0,225.0564,225.074,224.9949,225.0037,21091.0
2017-10-10 15:55:00,256.15,256.33,256.15,256.32,49876.0,225.0037,225.1618,225.0037,225.153,49876.0
2017-10-11 09:30:00,256.21,256.39,256.21,256.27,74026.0,225.0564,225.2145,225.0564,225.1091,74026.0
2017-10-11 09:35:00,256.29,256.31,256.2,256.2,36133.0,225.1267,225.1443,225.0476,225.0476,36133.0
2017-10-11 09:40:00,256.21,256.24,256.15,256.24,26735.0,225.0564,225.0828,225.0037,225.0828,26735.0
2017-10-11 09:45:00,256.24,256.27,256.15,256.24,108491.0,225.0828,225.1091,225.0037,225.0828,108491.0
2017-10-11 09:50:00,256.23,256.25,256.05,256.09,41076.0,225.074,225.0916,224.9159,224.951,41076.0
2017-10-11 09:55:00,256.07,256.18,256.07,256.14,20788.0,224.9334,225.0301,224.9334,224.9949,20788.0
2017-10-11 10:00:00,256.16,256.23,256.11,256.21,28666.0,225.0125,225.074,224.9686,225.0564,28666.0
2017-10-11 10:05:00,256.23,256.24,256.16,256.24,21830.0,225.074,225.0828,225.0125,225.0828,21830.0
2017-10-11 10:10:00,256.24,256.29,256.23,256.28,16437.0,225.0828,225.1267,225.074,225.1179,16437.0
2017-10-11 10:15:00,256.27,256.31,256.25,256.26,17984.0,225.1091,225.1443,225.0916,225.1003,17984.0
2017-10-11 10:20:00,256.26,256.34,256.25,256.34,9307.0,225.1003,225.1706,225.0916,225.1706,9307.0
2017-10-11 10:25:00,256.34,256.37,256.31,256.32,8161.0,225.1706,225.197,225.1443,225.153,8161.0
2017-10-11 10:30:00,256.31,256.38,256.3,256.36,18869.0,225.1443,225.2057,225.1355,225.1882,18869.0
2017-10-11 10:35:00,256.35,256.36,256.31,256.32,6526.0,225.1794,225.1882,225.1443,225.153,6526.0
2017-10-11 10:40:00,256.28,256.33,256.26,256.33,10656.0,225.1179,225.1618,225.1003,225.1618,10656.0
2017-10-11 10:45:00,256.33,256.35,256.29,256.31,18388.0,225.1618,225.1794,225.1267,225.1443,18388.0
2017-10-11 10:50:00,256.31,256.34,256.31,256.33,47769.0,225.1443,225.1706,225.1443,225.1618,47769.0
2017-10-11 10:55:00,256.32,256.37,256.28,256.28,4625.0,225.153,225.197,225.1179,225.1179,4625.0
2017-10-11 11:00:00,256.28,256.31,256.23,256.3,15194.0,225.1179,225.1443,225.074,225.1355,15194.0
2017-10-11 11:05:00,256.3,256.37,256.3,256.37,23911.0,225.1355,225.197,225.1355,225.197,23911.0
2017-10-11 11:10:00,256.38,256.43,256.34,256.36,11336.0,225.2057,225.2497,225.1706,225.1882,11336.0
2017-10-11 11:15:00,256.36,256.41,256.32,256.32,20884.0,225.1882,225.2321,225.153,225.153,20884.0
2017-10-11 11:20:00,256.31,256.36,256.27,256.28,28231.0,225.1443,225.1882,225.1091,225.1179,28231.0
2017-10-11 11:25:00,256.29,256.29,256.25,256.25,7919.0,225.1267,225.1267,225.0916,225.0916,7919.0
2017-10-11 11:30:00,256.28,256.35,256.28,256.33,10497.0,225.1179,225.1794,225.1179,225.1618,10497.0
2017-10-11 11:35:00,256.35,256.39,256.34,256.38,29901.0,225.1794,225.2145,225.1706,225.2057,29901.0
2017-10-11 11:40:00,256.36,256.37,256.32,256.33,11453.0,225.1882,225.197,225.153,225.1618,11453.0
2017-10-11 11:45:00,256.33,256.34,256.26,256.26,30283.0,225.1618,225.1706,225.1003,225.1003,30283.0
2017-10-11 11:50:00,256.28,256.35,256.26,256.32,21338.0,225.1179,225.1794,225.1003,225.153,21338.0
2017-10-11 11:55:00,256.33,256.36,256.3,256.31,22759.0,225.1618,225.1882,225.1355,225.1443,22759.0
2017-10-11 12:00:00,256.31,256.41,256.31,256.39,40762.0,225.1443,225.2321,225.1443,225.2145,40762.0
2017-10-11 12:05:00,256.4,256.41,256.39,256.4,28969.0,225.2233,225.2321,225.2145,225.2233,28969.0
2017-10-11 12:10:00,256.41,256.46,256.38,256.39,24247.0,225.2321,225.276,225.2057,225.2145,24247.0
2017-10-11 12:15:00,256.4,256.49,256.4,256.48,22548.0,225.2233,225.3024,225.2233,225.2936,22548.0
2017-10-11 12:20:00,256.48,256.51,256.46,256.51,13631.0,225.2936,225.3199,225.276,225.3199,13631.0
2017-10-11 12:25:00,256.5,256.52,256.49,256.5,18821.0,225.3112,225.3287,225.3024,225.3112,18821.0
2017-10-11 12:30:00,256.5,256.51,256.47,256.48,24586.0,225.3112,225.3199,225.2848,225.2936,24586.0
2017-10-11 12:35:00,256.48,256.52,256.47,256.5,16414.0,225.2936,225.3287,225.2848,225.3112,16414.0
2017-10-11 12:40:00,256.5,256.52,256.49,256.51,16727.0,225.3112,225.3287,225.3024,225.3199,16727.0
2017-10-11 12:45:00,256.5,256.5,256.45,256.45,27412.0,225.3112,225.3112,225.2672,225.2672,27412.0
2017-10-11 12:50:00,256.45,256.5,256.42,256.48,18385.0,225.2672,225.3112,225.2409,225.2936,18385.0
2017-10-11 12:55:00,256.47,256.47,256.43,256.43,19146.0,225.2848,225.2848,225.2497,225.2497,19146.0
2017-10-11 13:00:00,256.43,256.47,256.43,256.46,16677.0,225.2497,225.2848,225.2497,225.276,16677.0
2017-10-11 13:05:00,256.46,256.53,256.45,256.52,145265.0,225.276,225.3375,225.2672,225.3287,145265.0
2017-10-11 13:10:00,256.52,256.54,256.46,256.47,34428.0,225.3287,225.3463,225.276,225.2848,34428.0
2017-10-11 13:15:00,256.47,256.5,256.44,256.46,23482.0,225.2848,225.3112,225.2585,225.276,23482.0
2017-10-11 13:20:00,256.47,256.47,256.38,256.4,21853.0,225.2848,225.2848,225.2057,225.2233,21853.0
2017-10-11 13:25:00,256.4,256.42,256.39,256.4,85279.0,225.2233,225.2409,225.2145,225.2233,85279.0
2017-10-11 13:30:00,256.4,256.41,256.37,256.39,20896.0,225.2233,225.2321,225.197,225.2145,20896.0
2017-10-11 13:35:00,256.39,256.43,256.38,256.41,45598.0,225.2145,225.2497,225.2057,225.2321,45598.0
2017-10-11 13:40:00,256.41,256.42,256.37,256.37,73377.0,225.2321,225.2409,225.197,225.197,73377.0
2017-10-11 13:45:00,256.39,256.39,256.36,256.37,63474.0,225.2145,225.2145,225.1882,225.197,63474.0
2017-10-11 13:50:00,256.37,256.42,256.37,256.39,97919.0,225.197,225.2409,225.197,225.2145,97919.0
2017-10-11 13:55:00,256.41,256.42,256.34,256.36,27607.0,225.2321,225.2409,225.1706,225.1882,27607.0
2017-10-11 14:00:00,256.36,256.49,256.35,256.48,210044.0,225.1882,225.3024,225.1794,225.2936,210044.0
2017-10-11 14:05:00,256.5,256.5,256.42,256.46,25004.0,225.3112,225.3112,225.2409,225.276,25004.0
2017-10-11 14:10:00,256.46,256.47,256.44,256.47,7646.0,225.276,225.2848,225.2585,225.2848,7646.0
2017-10-11 14:15:00,256.47,256.61,256.47,256.57,22926.0,225.2848,225.4078,225.2848,225.3726,22926.0
2017-10-11 14:20:00,256.55,256.55,256.35,256.37,18126.0,225.3551,225.3551,225.1794,225.197,18126.0
2017-10-11 14:25:00,256.38,256.4,256.35,256.4,4260.0,225.2057,225.2233,225.1794,225.2233,4260.0
2017-10-11 14:30:00,256.4,256.4,256.32,256.37,15987.0,225.2233,225.2233,225.153,225.197,15987.0
2017-10-11 14:35:00,256.37,256.4,256.35,256.36,23530.0,225.197,225.2233,225.1794,225.1882,23530.0
2017-10-11 14:40:00,256.36,256.45,256.36,256.4,33171.0,225.1882,225.2672,225.1882,225.2233,33171.0
2017-10-11 14:45:00,256.41,256.45,256.41,256.41,11821.0,225.2321,225.2672,225.2321,225.2321,11821.0
2017-10-11 14:50:00,256.41,256.45,256.4,256.41,32244.0,225.2321,225.2672,225.2233,225.2321,32244.0
2017-10-11 14:55:00,256.42,256.51,256.42,256.48,12793.0,225.2409,225.3199,225.2409,225.2936,12793.0
2017-10-11 15:00:00,256.46,256.53,256.46,256.52,72871.0,225.276,225.3375,225.276,225.3287,72871.0
2017-10-11 15:05:00,256.5,256.57,256.5,256.55,19361.0,225.3112,225.3726,225.3112,225.3551,19361.0
2017-10-11 15:10:00,256.55,256.63,256.53,256.59,26783.0,225.3551,225.4253,225.3375,225.3902,26783.0
2017-10-11 15:15:00,256.59,256.63,256.57,256.6,37546.0,225.3902,225.4253,225.3726,225.399,37546.0
2017-10-11 15:20:00,256.62,256.69,256.6,256.62,17403.0,225.4166,225.4781,225.399,225.4166,17403.0
2017-10-11 15:25:00,256.6,256.61,256.55,256.59,14296.0,225.399,225.4078,225.3551,225.3902,14296.0
2017-10-11 15:30:00,256.61,256.73,256.6,256.68,8209.0,225.4078,225.5132,225.399,225.4693,8209.0
2017-10-11 15:35:00,256.69,256.69,256.63,256.63,13316.0,225.4781,225.4781,225.4253,225.4253,13316.0
2017-10-11 15:40:00,256.63,256.66,256.6,256.66,14507.0,225.4253,225.4517,225.399,225.4517,14507.0
2017-10-11 15:45:00,256.66,256.69,256.62,256.63,22036.0,225.4517,225.4781,225.4166,225.4253,22036.0
2017-10-11 15:50:00,256.64,256.69,256.6,256.63,167743.0,225.4341,225.4781,225.399,225.4253,167743.0
2017-10-11 15:55:00,256.64,256.74,256.63,256.73,316308.0,225.4341,225.522,225.4253,225.5132,316308.0
2017-10-12 09:30:00,256.35,256.45,256.31,256.41,143161.0,225.1794,225.2672,225.1443,225.2321,143161.0
2017-10-12 09:35:00,256.41,256.41,256.29,256.39,21740.0,225.2321,225.2321,225.1267,225.2145,21740.0
2017-10-12 09:40:00,256.4,256.41,256.24,256.26,63352.0,225.2233,225.2321,225.0828,225.1003,63352.0
2017-10-12 09:45:00,256.26,256.32,256.19,256.3,46908.0,225.1003,225.153,225.0388,225.1355,46908.0
2017-10-12 09:50:00,256.29,256.32,256.21,256.26,36239.0,225.1267,225.153,225.0564,225.1003,36239.0
2017-10-12 09:55:00,256.28,256.33,256.28,256.29,7547.0,225.1179,225.1618,225.1179,225.1267,7547.0
2017-10-12 10:00:00,256.27,256.4,256.23,256.4,11540.0,225.1091,225.2233,225.074,225.2233,11540.0
2017-10-12 10:05:00,256.4,256.4,256.33,256.34,16877.0,225.2233,225.2233,225.1618,225.1706,16877.0
2017-10-12 10:10:00,256.35,256.47,256.34,256.46,13703.0,225.1794,225.2848,225.1706,225.276,13703.0
2017-10-12 10:15:00,256.46,256.59,256.45,256.55,26217.0,225.276,225.3902,225.2672,225.3551,26217.0
2017-10-12 10:20:00,256.57,256.58,256.55,256.55,7592.0,225.3726,225.3814,225.3551,225.3551,7592.0
2017-10-12 10:25:00,256.55,256.57,256.52,256.53,13219.0,225.3551,225.3726,225.3287,225.3375,13219.0
2017-10-12 10:30:00,256.53,256.63,256.53,256.62,16708.0,225.3375,225.4253,225.3375,225.4166,16708.0
2017-10-12 10:35:00,256.63,256.67,256.62,256.63,26460.0,225.4253,225.4605,225.4166,225.4253,26460.0
2017-10-12 10:40:00,256.59,256.62,256.56,256.56,5425.0,225.3902,225.4166,225.3639,225.3639,5425.0
2017-10-12 10:45:00,256.57,256.6,256.52,256.55,11100.0,225.3726,225.399,225.3287,225.3551,11100.0
2017-10-12 10:50:00,256.56,256.56,256.5,256.5,8918.0,225.3639,225.3639,225.3112,225.3112,8918.0
2017-10-12 10:55:00,256.5,256.55,256.48,256.52,4571.0,225.3112,225.3551,225.2936,225.3287,4571.0
2017-10-12 11:00:00,256.51,256.56,256.51,256.56,4000.0,225.3199,225.3639,225.3199,225.3639,4000.0
2017-10-12 11:05:00,256.55,256.62,256.54,256.59,10001.0,225.3551,225.4166,225.3463,225.3902,10001.0
2017-10-12 11:10:00,256.6,256.66,256.59,256.66,18318.0,225.399,225.4517,225.3902,225.4517,18318.0
2017-10-12 11:15:00,256.69,256.69,256.58,256.61,10166.0,225.4781,225.4781,225.3814,225.4078,10166.0
2017-10-12 11:20:00,256.59,256.61,256.57,256.61,8549.0,225.3902,225.4078,225.3726,225.4078,8549.0
2017-10-12 11:25:00,256.6,256.61,256.58,256.59,10401.0,225.399,225.4078,225.3814,225.3902,10401.0
2017-10-12 11:30:00,256.59,256.68,256.58,256.65,39754.0,225.3902,225.4693,225.3814,225.4429,39754.0
2017-10-12 11:35:00,256.66,256.67,256.61,256.62,3447.0,225.4517,225.4605,225.4078,225.4166,3447.0
2017-10-12 11:40:00,256.68,256.68,256.64,256.67,6369.0,225.4693,225.4693,225.4341,225.4605,6369.0
2017-10-12 11:45:00,256.68,256.71,256.65,256.7,4247.0,225.4693,225.4956,225.4429,225.4868,4247.0
2017-10-12 11:50:00,256.71,256.74,256.7,256.73,18745.0,225.4956,225.522,225.4868,225.5132,18745.0
2017-10-12 11:55:00,256.74,256.74,256.7,256.74,85633.0,225.522,225.522,225.4868,225.522,85633.0
2017-10-12 12:00:00,256.75,256.76,256.73,256.74,7737.0,225.5308,225.5395,225.5132,225.522,7737.0
2017-10-12 12:05:00,256.74,256.77,256.72,256.73,4402.0,225.522,225.5483,225.5044,225.5132,4402.0
2017-10-12 12:10:00,256.72,256.76,256.68,256.72,9163.0,225.5044,225.5395,225.4693,225.5044,9163.0
2017-10-12 12:15:00,256.72,256.73,256.7,256.71,7708.0,225.5044,225.5132,225.4868,225.4956,7708.0
2017-10-12 12:20:00,256.71,256.73,256.68,256.71,4702.0,225.4956,225.5132,225.4693,225.4956,4702.0
2017-10-12 12:25:00,256.71,256.71,256.63,256.63,6317.0,225.4956,225.4956,225.4253,225.4253,6317.0
2017-10-12 12:30:00,256.63,256.66,256.61,256.63,4180.0,225.4253,225.4517,225.4078,225.4253,4180.0
2017-10-12 12:35:00,256.64,256.64,256.57,256.6,27989.0,225.4341,225.4341,225.3726,225.399,27989.0
2017-10-12 12:40:00,256.6,256.61,256.58,256.58,18103.0,225.399,225.4078,225.3814,225.3814,18103.0
2017-10-12 12:45:00,256.59,256.6,256.51,256.52,57535.0,225.3902,225.399,225.3199,225.3287,57535.0
2017-10-12 12:50:00,256.52,256.56,256.52,256.55,6335.0,225.3287,225.3639,225.3287,225.3551,6335.0
2017-10-12 12:55:00,256.54,256.64,256.54,256.6,20827.0,225.3463,225.4341,225.3463,225.399,20827.0
2017-10-12 13:00:00,256.59,256.64,256.59,256.61,5678.0,225.3902,225.4341,225.3902,225.4078,5678.0
2017-10-12 13:05:00,256.62,256.68,256.62,256.68,4209.0,225.4166,225.4693,225.4166,225.4693,4209.0
2017-10-12 13:10:00,256.68,256.73,256.64,256.72,18873.0,225.4693,225.5132,225.4341,225.5044,18873.0
2017-10-12 13:15:00,256.73,256.74,256.7,256.72,11632.0,225.5132,225.522,225.4868,225.5044,11632.0
2017-10-12 13:20:00,256.72,256.75,256.71,256.74,19475.0,225.5044,225.5308,225.4956,225.522,19475.0
2017-10-12 13:25:00,256.75,256.75,256.68,256.7,7941.0,225.5308,225.5308,225.4693,225.4868,7941.0
2017-10-12 13:30:00,256.72,256.72,256.65,256.69,16821.0,225.5044,225.5044,225.4429,225.4781,16821.0
2017-10-12 13:35:00,256.71,256.78,256.71,256.77,12224.0,225.4956,225.5571,225.4956,225.5483,12224.0
2017-10-12 13:40:00,256.78,256.78,256.7,256.7,17988.0,225.5571,225.5571,225.4868,225.4868,17988.0
2017-10-12 13:45:00,256.7,256.7,256.65,256.67,7125.0,225.4868,225.4868,225.4429,225.4605,7125.0
2017-10-12 13:50:00,256.66,256.67,256.63,256.63,10779.0,225.4517,225.4605,225.4253,225.4253,10779.0
2017-10-12 13:55:00,256.64,256.68,256.62,256.64,5750.0,225.4341,225.4693,225.4166,225.4341,5750.0
2017-10-12 14:00:00,256.64,256.68,256.61,256.65,9313.0,225.4341,225.4693,225.4078,225.4429,9313.0
2017-10-12 14:05:00,256.64,256.71,256.64,256.65,3993.0,225.4341,225.4956,225.4341,225.4429,3993.0
2017-10-12 14:10:00,256.64,256.68,256.58,256.67,53961.0,225.4341,225.4693,225.3814,225.4605,53961.0
2017-10-12 14:15:00,256.68,256.7,256.62,256.62,8723.0,225.4693,225.4868,225.4166,225.4166,8723.0
2017-10-12 14:20:00,256.62,256.66,256.62,256.65,7020.0,225.4166,225.4517,225.4166,225.4429,7020.0
2017-10-12 14:25:00,256.64,256.67,256.63,256.65,19486.0,225.4341,225.4605,225.4253,225.4429,19486.0
2017-10-12 14:30:00,256.64,256.64,256.58,256.59,19643.0,225.4341,225.4341,225.3814,225.3902,19643.0
2017-10-12 14:35:00,256.6,256.65,256.59,256.61,45277.0,225.399,225.4429,225.3902,225.4078,45277.0
2017-10-12 14:40:00,256.61,256.63,256.55,256.57,36765.0,225.4078,225.4253,225.3551,225.3726,36765.0
2017-10-12 14:45:00,256.56,256.56,256.36,256.36,30514.0,225.3639,225.3639,225.1882,225.1882,30514.0
2017-10-12 14:50:00,256.37,256.41,256.33,256.36,18949.0,225.197,225.2321,225.1618,225.1882,18949.0
2017-10-12 14:55:00,256.34,256.44,256.33,256.43,13362.0,225.1706,225.2585,225.1618,225.2497,13362.0
2017-10-12 15:00:00,256.44,256.51,256.44,256.44,12817.0,225.2585,225.3199,225.2585,225.2585,12817.0
2017-10-12 15:05:00,256.43,256.48,256.41,256.48,24325.0,225.2497,225.2936,225.2321,225.2936,24325.0
2017-10-12 15:10:00,256.47,256.57,256.47,256.53,31591.0,225.2848,225.3726,225.2848,225.3375,31591.0
2017-10-12 15:15:00,256.54,256.57,256.49,256.54,18296.0,225.3463,225.3726,225.3024,225.3463,18296.0
2017-10-12 15:20:00,256.53,256.55,256.53,256.54,9519.0,225.3375,225.3551,225.3375,225.3463,9519.0
2017-10-12 15:25:00,256.55,256.59,256.5,256.5,24395.0,225.3551,225.3902,225.3112,225.3112,24395.0
2017-10-12 15:30:00,256.5,256.5,256.36,256.36,38635.0,225.3112,225.3112,225.1882,225.1882,38635.0
2017-10-12 15:35:00,256.36,256.43,256.28,256.29,27433.0,225.1882,225.2497,225.1179,225.1267,27433.0
2017-10-12 15:40:00,256.29,256.35,256.28,256.31,23260.0,225.1267,225.1794,225.1179,225.1443,23260.0
2017-10-12 15:45:00,256.31,256.32,256.19,256.21,41199.0,225.1443,225.153,225.0388,225.0564,41199.0
2017-10-12 15:50:00,256.2,256.24,256.09,256.24,67733.0,225.0476,225.0828,224.951,225.0828,67733.0
2017-10-12 15:55:00,256.25,256.37,256.11,256.34,620628.0,225.0916,225.197,224.9686,225.1706,620628.0
2017-10-13 09:30:00,256.9,256.9,256.63,256.64,78802.0,225.6625,225.6625,225.4253,225.4341,78802.0
2017-10-13 09:35:00,256.64,256.69,256.58,256.63,37031.0,225.4341,225.4781,225.3814,225.4253,37031.0
2017-10-13 09:40:00,256.66,256.66,256.54,256.57,23747.0,225.4517,225.4517,225.3463,225.3726,23747.0
2017-10-13 09:45:00,256.56,256.63,256.5,256.6,10996.0,225.3639,225.4253,225.3112,225.399,10996.0
2017-10-13 09:50:00,256.59,256.69,256.57,256.66,46481.0,225.3902,225.4781,225.3726,225.4517,46481.0
2017-10-13 09:55:00,256.66,256.7,256.65,256.65,68289.0,225.4517,225.4868,225.4429,225.4429,68289.0
2017-10-13 10:00:00,256.66,256.78,256.66,256.78,27210.0,225.4517,225.5571,225.4517,225.5571,27210.0
2017-10-13 10:05:00,256.79,256.87,256.77,256.85,11878.0,225.5659,225.6362,225.5483,225.6186,11878.0
2017-10-13 10:10:00,256.86,256.9,256.76,256.81,32822.0,225.6274,225.6625,225.5395,225.5835,32822.0
2017-10-13 10:15:00,256.82,256.87,256.82,256.85,12271.0,225.5922,225.6362,225.5922,225.6186,12271.0
2017-10-13 10:20:00,256.86,256.95,256.85,256.93,8768.0,225.6274,225.7064,225.6186,225.6889,8768.0
2017-10-13 10:25:00,256.94,256.97,256.9,256.97,19853.0,225.6977,225.724,225.6625,225.724,19853.0
2017-10-13 10:30:00,256.98,257.0,256.94,256.97,21846.0,225.7328,225.7504,225.6977,225.724,21846.0
2017-10-13 10:35:00,256.97,256.97,256.93,256.94,29891.0,225.724,225.724,225.6889,225.6977,29891.0
2017-10-13 10:40:00,256.96,256.98,256.93,256.95,16200.0,225.7152,225.7328,225.6889,225.7064,16200.0
2017-10-13 10:45:00,256.97,257.01,256.91,256.92,17526.0,225.724,225.7591,225.6713,225.6801,17526.0
2017-10-13 10:50:00,256.92,256.92,256.77,256.81,14593.0,225.6801,225.6801,225.5483,225.5835,14593.0
2017-10-13 10:55:00,256.8,256.86,256.8,256.86,21587.0,225.5747,225.6274,225.5747,225.6274,21587.0
2017-10-13 11:00:00,256.87,256.93,256.87,256.92,12242.0,225.6362,225.6889,225.6362,225.6801,12242.0
2017-10-13 11:05:00,256.9,256.94,256.88,256.91,68746.0,225.6625,225.6977,225.645,225.6713,68746.0
2017-10-13 11:10:00,256.92,256.97,256.91,256.91,5057.0,225.6801,225.724,225.6713,225.6713,5057.0
2017-10-13 11:15:00,256.92,256.97,256.92,256.95,8286.0,225.6801,225.724,225.6801,225.7064,8286.0
2017-10-13 11:20:00,256.94,256.96,256.87,256.92,6687.0,225.6977,225.7152,225.6362,225.6801,6687.0
2017-10-13 11:25:00,256.93,256.96,256.82,256.82,9156.0,225.6889,225.7152,225.5922,225.5922,9156.0
2017-10-13 11:30:00,256.83,256.85,256.67,256.7,9367.0,225.601,225.6186,225.4605,225.4868,9367.0
2017-10-13 11:35:00,256.71,256.78,256.71,256.76,106107.0,225.4956,225.5571,225.4956,225.5395,106107.0
2017-10-13 11:40:00,256.76,256.81,256.76,256.8,3753.0,225.5395,225.5835,225.5395,225.5747,3753.0
2017-10-13 11:45:00,256.81,256.87,256.81,256.85,130418.0,225.5835,225.6362,225.5835,225.6186,130418.0
2017-10-13 11:50:00,256.85,256.87,256.84,256.85,6972.0,225.6186,225.6362,225.6098,225.6186,6972.0
2017-10-13 11:55:00,256.85,256.88,256.84,256.86,10057.0,225.6186,225.645,225.6098,225.6274,10057.0
2017-10-13 12:00:00,256.86,256.88,256.84,256.87,6363.0,225.6274,225.645,225.6098,225.6362,6363.0
2017-10-13 12:05:00,256.85,256.88,256.84,256.87,7513.0,225.6186,225.645,225.6098,225.6362,7513.0
2017-10-13 12:10:00,256.85,256.87,256.83,256.83,10607.0,225.6186,225.6362,225.601,225.601,10607.0
2017-10-13 12:15:00,256.81,256.86,256.79,256.85,9035.0,225.5835,225.6274,225.5659,225.6186,9035.0
2017-10-13 12:20:00,256.86,256.9,256.85,256.88,7726.0,225.6274,225.6625,225.6186,225.645,7726.0
2017-10-13 12:25:00,256.89,256.94,256.88,256.92,51754.0,225.6537,225.6977,225.645,225.6801,51754.0
2017-10-13 12:30:00,256.92,256.93,256.89,256.9,10765.0,225.6801,225.6889,225.6537,225.6625,10765.0
2017-10-13 12:35:00,256.89,256.91,256.84,256.85,3512.0,225.6537,225.6713,225.6098,225.6186,3512.0
2017-10-13 12:40:00,256.86,256.92,256.85,256.91,11590.0,225.6274,225.6801,225.6186,225.6713,11590.0
2017-10-13 12:45:00,256.92,256.93,256.89,256.91,20760.0,225.6801,225.6889,225.6537,225.6713,20760.0
2017-10-13 12:50:00,256.91,256.94,256.89,256.89,34305.0,225.6713,225.6977,225.6537,225.6537,34305.0
2017-10-13 12:55:00,256.9,256.94,256.9,256.91,15672.0,225.6625,225.6977,225.6625,225.6713,15672.0
2017-10-13 13:00:00,256.91,256.98,256.89,256.97,81107.0,225.6713,225.7328,225.6537,225.724,81107.0
2017-10-13 13:05:00,256.97,256.97,256.94,256.96,7595.0,225.724,225.724,225.6977,225.7152,7595.0
2017-10-13 13:10:00,256.95,256.95,256.92,256.94,8193.0,225.7064,225.7064,225.6801,225.6977,8193.0
2017-10-13 13:15:00,256.96,256.98,256.91,256.91,11462.0,225.7152,225.7328,225.6713,225.6713,11462.0
2017-10-13 13:20:00,256.92,256.97,256.92,256.96,5300.0,225.6801,225.724,225.6801,225.7152,5300.0
2017-10-13 13:25:00,256.97,257.01,256.97,257.01,8076.0,225.724,225.7591,225.724,225.7591,8076.0
2017-10-13 13:30:00,257.0,257.01,256.98,256.99,10648.0,225.7504,225.7591,225.7328,225.7416,10648.0
2017-10-13 13:35:00,257.0,257.0,256.97,256.99,13265.0,225.7504,225.7504,225.724,225.7416,13265.0
2017-10-13 13:40:00,256.99,257.0,256.95,256.97,28080.0,225.7416,225.7504,225.7064,225.724,28080.0
2017-10-13 13:45:00,256.97,256.97,256.93,256.94,14621.0,225.724,225.724,225.6889,225.6977,14621.0
2017-10-13 13:50:00,256.94,256.94,256.88,256.88,11418.0,225.6977,225.6977,225.645,225.645,11418.0
2017-10-13 13:55:00,256.89,256.9,256.81,256.81,23757.0,225.6537,225.6625,225.5835,225.5835,23757.0
2017-10-13 14:00:00,256.82,256.86,256.82,256.84,11781.0,225.5922,225.6274,225.5922,225.6098,11781.0
2017-10-13 14:05:00,256.84,256.85,256.83,256.84,7841.0,225.6098,225.6186,225.601,225.6098,7841.0
2017-10-13 14:10:00,256.85,256.9,256.83,256.85,26165.0,225.6186,225.6625,225.601,225.6186,26165.0
2017-10-13 14:15:00,256.85,256.87,256.82,256.83,22643.0,225.6186,225.6362,225.5922,225.601,22643.0
2017-10-13 14:20:00,256.83,256.84,256.75,256.77,17015.0,225.601,225.6098,225.5308,225.5483,17015.0
2017-10-13 14:25:00,256.79,256.8,256.77,256.78,13250.0,225.5659,225.5747,225.5483,225.5571,13250.0
2017-10-13 14:30:00,256.77,256.79,256.74,256.78,9645.0,225.5483,225.5659,225.522,225.5571,9645.0
2017-10-13 14:35:00,256.78,256.78,256.74,256.76,9605.0,225.5571,225.5571,225.522,225.5395,9605.0
2017-10-13 14:40:00,256.75,256.76,256.72,256.72,6743.0,225.5308,225.5395,225.5044,225.5044,6743.0
2017-10-13 14:45:00,256.73,256.77,256.69,256.76,5976.0,225.5132,225.5483,225.4781,225.5395,5976.0
2017-10-13 14:50:00,256.75,256.8,256.74,256.8,15642.0,225.5308,225.5747,225.522,225.5747,15642.0
2017-10-13 14:55:00,256.8,256.83,256.79,256.8,8829.0,225.5747,225.601,225.5659,225.5747,8829.0
2017-10-13 15:00:00,256.8,256.86,256.79,256.85,24946.0,225.5747,225.6274,225.5659,225.6186,24946.0
2017-10-13 15:05:00,256.85,256.89,256.85,256.88,6644.0,225.6186,225.6537,225.6186,225.645,6644.0
2017-10-13 15:10:00,256.91,256.92,256.84,256.84,5686.0,225.6713,225.6801,225.6098,225.6098,5686.0
2017-10-13 15:15:00,256.83,256.85,256.76,256.76,19480.0,225.601,225.6186,225.5395,225.5395,19480.0
2017-10-13 15:20:00,256.77,256.84,256.76,256.83,8873.0,225.5483,225.6098,225.5395,225.601,8873.0
2017-10-13 15:25:00,256.83,256.85,256.8,256.82,104590.0,225.601,225.6186,225.5747,225.5922,104590.0
2017-10-13 15:30:00,256.83,256.83,256.73,256.76,24081.0,225.601,225.601,225.5132,225.5395,24081.0
2017-10-13 15:35:00,256.76,256.79,256.74,256.77,21303.0,225.5395,225.5659,225.522,225.5483,21303.0
2017-10-13 15:40:00,256.77,256.78,256.66,256.67,15145.0,225.5483,225.5571,225.4517,225.4605,15145.0
2017-10-13 15:45:00,256.66,256.67,256.61,256.63,28523.0,225.4517,225.4605,225.4078,225.4253,28523.0
2017-10-13 15:50:00,256.65,256.65,256.57,256.59,48945.0,225.4429,225.4429,225.3726,225.3902,48945.0
2017-10-13 15:55:00,256.6,256.65,256.49,256.65,247141.0,225.399,225.4429,225.3024,225.4429,247141.0
2017-10-16 09:30:00,256.92,257.13,256.92,257.09,99765.0,225.6801,225.8646,225.6801,225.8294,99765.0
2017-10-16 09:35:00,257.1,257.12,257.01,257.03,18536.0,225.8382,225.8558,225.7591,225.7767,18536.0
2017-10-16 09:40:00,257.03,257.16,257.03,257.16,11280.0,225.7767,225.8909,225.7767,225.8909,11280.0
2017-10-16 09:45:00,257.16,257.24,257.12,257.14,31285.0,225.8909,225.9612,225.8558,225.8733,31285.0
2017-10-16 09:50:00,257.14,257.18,257.12,257.13,9523.0,225.8733,225.9085,225.8558,225.8646,9523.0
2017-10-16 09:55:00,257.13,257.13,257.09,257.09,7043.0,225.8646,225.8646,225.8294,225.8294,7043.0
2017-10-16 10:00:00,257.1,257.14,257.09,257.13,3194.0,225.8382,225.8733,225.8294,225.8646,3194.0
2017-10-16 10:05:00,257.14,257.14,257.01,257.01,23959.0,225.8733,225.8733,225.7591,225.7591,23959.0
2017-10-16 10:10:00,257.0,257.06,256.97,257.04,15862.0,225.7504,225.8031,225.724,225.7855,15862.0
2017-10-16 10:15:00,257.03,257.04,256.88,256.88,17743.0,225.7767,225.7855,225.645,225.645,17743.0
2017-10-16 10:20:00,256.88,256.88,256.69,256.84,27053.0,225.645,225.645,225.4781,225.6098,27053.0
2017-10-16 10:25:00,256.83,256.85,256.8,256.83,18289.0,225.601,225.6186,225.5747,225.601,18289.0
2017-10-16 10:30:00,256.84,256.85,256.72,256.84,23731.0,225.6098,225.6186,225.5044,225.6098,23731.0
2017-10-16 10:35:00,256.84,256.84,256.74,256.78,21261.0,225.6098,225.6098,225.522,225.5571,21261.0
2017-10-16 10:40:00,256.74,256.82,256.74,256.76,17273.0,225.522,225.5922,225.522,225.5395,17273.0
2017-10-16 10:45:00,256.75,256.78,256.67,256.77,17389.0,225.5308,225.5571,225.4605,225.5483,17389.0
2017-10-16 10:50:00,256.78,256.84,256.77,256.78,11718.0,225.5571,225.6098,225.5483,225.5571,11718.0
2017-10-16 10:55:00,256.75,256.78,256.67,256.72,12929.0,225.5308,225.5571,225.4605,225.5044,12929.0
2017-10-16 11:00:00,256.74,256.85,256.7,256.82,36066.0,225.522,225.6186,225.4868,225.5922,36066.0
2017-10-16 11:05:00,256.82,256.85,256.77,256.85,50982.0,225.5922,225.6186,225.5483,225.6186,50982.0
2017-10-16 11:10:00,256.83,256.87,256.82,256.84,53942.0,225.601,225.6362,225.5922,225.6098,53942.0
2017-10-16 11:15:00,256.83,256.84,256.74,256.84,26380.0,225.601,225.6098,225.522,225.6098,26380.0
2017-10-16 11:20:00,256.85,256.93,256.85,256.92,63098.0,225.6186,225.6889,225.6186,225.6801,63098.0
2017-10-16 11:25:00,256.91,256.95,256.89,256.94,29958.0,225.6713,225.7064,225.6537,225.6977,29958.0
2017-10-16 11:30:00,256.94,256.94,256.88,256.89,4892.0,225.6977,225.6977,225.645,225.6537,4892.0
2017-10-16 11:35:00,256.92,256.93,256.86,256.87,11712.0,225.6801,225.6889,225.6274,225.6362,11712.0
2017-10-16 11:40:00,256.87,256.9,256.83,256.86,6585.0,225.6362,225.6625,225.601,225.6274,6585.0
2017-10-16 11:45:00,256.86,256.88,256.84,256.86,7424.0,225.6274,225.645,225.6098,225.6274,7424.0
2017-10-16 11:50:00,256.86,256.89,256.81,256.84,13474.0,225.6274,225.6537,225.5835,225.6098,13474.0
2017-10-16 11:55:00,256.81,256.84,256.77,256.78,14083.0,225.5835,225.6098,225.5483,225.5571,14083.0
2017-10-16 12:00:00,256.79,256.8,256.76,256.77,16846.0,225.5659,225.5747,225.5395,225.5483,16846.0
2017-10-16 12:05:00,256.78,256.82,256.73,256.74,19056.0,225.5571,225.5922,225.5132,225.522,19056.0
2017-10-16 12:10:00,256.74,256.76,256.68,256.68,11218.0,225.522,225.5395,225.4693,225.4693,11218.0
2017-10-16 12:15:00,256.67,256.67,256.56,256.62,23279.0,225.4605,225.4605,225.3639,225.4166,23279.0
2017-10-16 12:20:00,256.63,256.66,256.54,256.65,14570.0,225.4253,225.4517,225.3463,225.4429,14570.0
2017-10-16 12:25:00,256.63,256.68,256.6,256.67,7392.0,225.4253,225.4693,225.399,225.4605,7392.0
2017-10-16 12:30:00,256.66,256.7,256.65,256.68,8896.0,225.4517,225.4868,225.4429,225.4693,8896.0
2017-10-16 12:35:00,256.68,256.73,256.66,256.73,19787.0,225.4693,225.5132,225.4517,225.5132,19787.0
2017-10-16 12:40:00,256.74,256.77,256.7,256.72,18048.0,225.522,225.5483,225.4868,225.5044,18048.0
2017-10-16 12:45:00,256.71,256.75,256.71,256.73,25070.0,225.4956,225.5308,225.4956,225.5132,25070.0
2017-10-16 12:50:00,256.76,256.78,256.73,256.73,26218.0,225.5395,225.5571,225.5132,225.5132,26218.0
2017-10-16 12:55:00,256.73,256.76,256.7,256.7,6642.0,225.5132,225.5395,225.4868,225.4868,6642.0
2017-10-16 13:00:00,256.69,256.74,256.68,256.71,7485.0,225.4781,225.522,225.4693,225.4956,7485.0
2017-10-16 13:05:00,256.72,256.72,256.67,256.7,9529.0,225.5044,225.5044,225.4605,225.4868,9529.0
2017-10-16 13:10:00,256.68,256.75,256.66,256.75,14083.0,225.4693,225.5308,225.4517,225.5308,14083.0
2017-10-16 13:15:00,256.75,256.82,256.75,256.82,6592.0,225.5308,225.5922,225.5308,225.5922,6592.0
2017-10-16 13:20:00,256.79,256.83,256.78,256.81,4214.0,225.5659,225.601,225.5571,225.5835,4214.0
2017-10-16 13:25:00,256.81,256.85,256.78,256.85,2936.0,225.5835,225.6186,225.5571,225.6186,2936.0
2017-10-16 13:30:00,256.85,256.9,256.82,256.89,12554.0,225.6186,225.6625,225.5922,225.6537,12554.0
2017-10-16 13:35:00,256.9,256.91,256.87,256.88,3599.0,225.6625,225.6713,225.6362,225.645,3599.0
2017-10-16 13:40:00,256.88,256.89,256.87,256.87,28258.0,225.645,225.6537,225.6362,225.6362,28258.0
2017-10-16 13:45:00,256.88,256.89,256.87,256.87,8628.0,225.645,225.6537,225.6362,225.6362,8628.0
2017-10-16 13:50:00,256.87,256.89,256.86,256.88,11572.0,225.6362,225.6537,225.6274,225.645,11572.0
2017-10-16 13:55:00,256.87,256.88,256.75,256.76,55804.0,225.6362,225.645,225.5308,225.5395,55804.0
2017-10-16 14:00:00,256.76,256.82,256.75,256.79,8722.0,225.5395,225.5922,225.5308,225.5659,8722.0
2017-10-16 14:05:00,256.79,256.81,256.77,256.78,23016.0,225.5659,225.5835,225.5483,225.5571,23016.0
2017-10-16 14:10:00,256.79,256.86,256.79,256.82,117812.0,225.5659,225.6274,225.5659,225.5922,117812.0
2017-10-16 14:15:00,256.81,256.84,256.78,256.83,16770.0,225.5835,225.6098,225.5571,225.601,16770.0
2017-10-16 14:20:00,256.84,256.9,256.82,256.88,21025.0,225.6098,225.6625,225.5922,225.645,21025.0
2017-10-16 14:25:00,256.86,256.89,256.85,256.89,15641.0,225.6274,225.6537,225.6186,225.6537,15641.0
2017-10-16 14:30:00,256.87,256.87,256.82,256.84,20831.0,225.6362,225.6362,225.5922,225.6098,20831.0
2017-10-16 14:35:00,256.84,256.85,256.81,256.84,40676.0,225.6098,225.6186,225.5835,225.6098,40676.0
2017-10-16 14:40:00,256.83,256.88,256.82,256.85,167035.0,225.601,225.645,225.5922,225.6186,167035.0
2017-10-16 14:45:00,256.85,256.85,256.79,256.83,26039.0,225.6186,225.6186,225.5659,225.601,26039.0
2017-10-16 14:50:00,256.81,256.86,256.79,256.86,45532.0,225.5835,225.6274,225.5659,225.6274,45532.0
2017-10-16 14:55:00,256.87,256.87,256.83,256.83,34588.0,225.6362,225.6362,225.601,225.601,34588.0
2017-10-16 15:00:00,256.83,256.89,256.8,256.89,29250.0,225.601,225.6537,225.5747,225.6537,29250.0
2017-10-16 15:05:00,256.88,256.91,256.87,256.88,27439.0,225.645,225.6713,225.6362,225.645,27439.0
2017-10-16 15:10:00,256.89,256.95,256.87,256.92,37927.0,225.6537,225.7064,225.6362,225.6801,37927.0
2017-10-16 15:15:00,256.91,256.92,256.86,256.87,22913.0,225.6713,225.6801,225.6274,225.6362,22913.0
2017-10-16 15:20:00,256.88,256.89,256.86,256.88,25924.0,225.645,225.6537,225.6274,225.645,25924.0
2017-10-16 15:25:00,256.88,256.89,256.87,256.88,16484.0,225.645,225.6537,225.6362,225.645,16484.0
2017-10-16 15:30:00,256.88,256.97,256.86,256.95,66127.0,225.645,225.724,225.6274,225.7064,66127.0
2017-10-16 15:35:00,256.94,256.99,256.92,256.96,33859.0,225.6977,225.7416,225.6801,225.7152,33859.0
2017-10-16 15:40:00,256.95,256.98,256.94,256.95,33965.0,225.7064,225.7328,225.6977,225.7064,33965.0
2017-10-16 15:45:00,256.95,256.98,256.94,256.94,28561.0,225.7064,225.7328,225.6977,225.6977,28561.0
2017-10-16 15:50:00,256.95,257.0,256.94,256.98,48111.0,225.7064,225.7504,225.6977,225.7328,48111.0
2017-10-16 15:55:00,256.98,257.07,256.97,257.02,130523.0,225.7328,225.8118,225.724,225.7679,130523.0
2017-10-17 09:30:00,256.97,257.04,256.93,256.95,70512.0,225.724,225.7855,225.6889,225.7064,70512.0
2017-10-17 09:35:00,256.96,257.02,256.88,257.01,26822.0,225.7152,225.7679,225.645,225.7591,26822.0
2017-10-17 09:40:00,257.02,257.05,256.97,256.98,14020.0,225.7679,225.7943,225.724,225.7328,14020.0
2017-10-17 09:45:00,256.99,257.0,256.91,256.97,5162.0,225.7416,225.7504,225.6713,225.724,5162.0
2017-10-17 09:50:00,256.97,256.98,256.94,256.97,9300.0,225.724,225.7328,225.6977,225.724,9300.0
2017-10-17 09:55:00,257.0,257.03,256.99,257.0,6261.0,225.7504,225.7767,225.7416,225.7504,6261.0
2017-10-17 10:00:00,257.01,257.11,257.0,257.11,18974.0,225.7591,225.847,225.7504,225.847,18974.0
2017-10-17 10:05:00,257.12,257.12,257.04,257.05,156794.0,225.8558,225.8558,225.7855,225.7943,156794.0
2017-10-17 10:10:00,257.07,257.07,257.03,257.05,5442.0,225.8118,225.8118,225.7767,225.7943,5442.0
2017-10-17 10:15:00,257.07,257.07,256.98,256.98,14466.0,225.8118,225.8118,225.7328,225.7328,14466.0
2017-10-17 10:20:00,256.98,257.0,256.94,256.95,12365.0,225.7328,225.7504,225.6977,225.7064,12365.0
2017-10-17 10:25:00,256.94,256.96,256.88,256.92,12797.0,225.6977,225.7152,225.645,225.6801,12797.0
2017-10-17 10:30:00,256.93,256.93,256.85,256.86,14984.0,225.6889,225.6889,225.6186,225.6274,14984.0
2017-10-17 10:35:00,256.87,256.91,256.86,256.87,10017.0,225.6362,225.6713,225.6274,225.6362,10017.0
2017-10-17 10:40:00,256.84,256.85,256.72,256.78,22418.0,225.6098,225.6186,225.5044,225.5571,22418.0
2017-10-17 10:45:00,256.77,256.85,256.72,256.83,14911.0,225.5483,225.6186,225.5044,225.601,14911.0
2017-10-17 10:50:00,256.83,256.89,256.82,256.88,18206.0,225.601,225.6537,225.5922,225.645,18206.0
2017-10-17 10:55:00,256.88,256.88,256.81,256.86,7471.0,225.645,225.645,225.5835,225.6274,7471.0
2017-10-17 11:00:00,256.88,257.0,256.84,256.97,22878.0,225.645,225.7504,225.6098,225.724,22878.0
2017-10-17 11:05:00,256.99,257.09,256.98,257.07,11147.0,225.7416,225.8294,225.7328,225.8118,11147.0
2017-10-17 11:10:00,257.07,257.08,257.04,257.06,7543.0,225.8118,225.8206,225.7855,225.8031,7543.0
2017-10-17 11:15:00,257.06,257.1,257.05,257.09,47953.0,225.8031,225.8382,225.7943,225.8294,47953.0
2017-10-17 11:20:00,257.08,257.09,257.04,257.06,18371.0,225.8206,225.8294,225.7855,225.8031,18371.0
2017-10-17 11:25:00,257.04,257.09,257.03,257.05,10428.0,225.7855,225.8294,225.7767,225.7943,10428.0
2017-10-17 11:30:00,257.04,257.05,256.86,256.88,160406.0,225.7855,225.7943,225.6274,225.645,160406.0
2017-10-17 11:35:00,256.88,256.93,256.88,256.92,25848.0,225.645,225.6889,225.645,225.6801,25848.0
2017-10-17 11:40:00,256.91,256.97,256.91,256.92,39772.0,225.6713,225.724,225.6713,225.6801,39772.0
2017-10-17 11:45:00,256.9,256.94,256.87,256.91,17371.0,225.6625,225.6977,225.6362,225.6713,17371.0
2017-10-17 11:50:00,256.89,256.9,256.83,256.85,37622.0,225.6537,225.6625,225.601,225.6186,37622.0
2017-10-17 11:55:00,256.85,256.92,256.84,256.87,13376.0,225.6186,225.6801,225.6098,225.6362,13376.0
2017-10-17 12:00:00,256.87,256.91,256.85,256.85,35288.0,225.6362,225.6713,225.6186,225.6186,35288.0
2017-10-17 12:05:00,256.86,256.94,256.85,256.94,10027.0,225.6274,225.6977,225.6186,225.6977,10027.0
2017-10-17 12:10:00,256.94,256.94,256.89,256.93,11441.0,225.6977,225.6977,225.6537,225.6889,11441.0
2017-10-17 12:15:00,256.94,256.97,256.91,256.94,12615.0,225.6977,225.724,225.6713,225.6977,12615.0
2017-10-17 12:20:00,256.94,256.95,256.9,256.93,20728.0,225.6977,225.7064,225.6625,225.6889,20728.0
2017-10-17 12:25:00,256.95,256.97,256.91,256.93,8814.0,225.7064,225.724,225.6713,225.6889,8814.0
2017-10-17 12:30:00,256.94,256.94,256.9,256.91,9696.0,225.6977,225.6977,225.6625,225.6713,9696.0
2017-10-17 12:35:00,256.91,256.96,256.9,256.94,11186.0,225.6713,225.7152,225.6625,225.6977,11186.0
2017-10-17 12:40:00,256.95,256.97,256.94,256.96,5642.0,225.7064,225.724,225.6977,225.7152,5642.0
2017-10-17 12:45:00,256.95,256.96,256.91,256.93,15505.0,225.7064,225.7152,225.6713,225.6889,15505.0
2017-10-17 12:50:00,256.93,256.93,256.89,256.91,13804.0,225.6889,225.6889,225.6537,225.6713,13804.0
2017-10-17 12:55:00,256.9,256.91,256.86,256.88,27750.0,225.6625,225.6713,225.6274,225.645,27750.0
2017-10-17 13:00:00,256.88,256.93,256.86,256.9,12623.0,225.645,225.6889,225.6274,225.6625,12623.0
2017-10-17 13:05:00,256.89,256.9,256.88,256.88,13277.0,225.6537,225.6625,225.645,225.645,13277.0
2017-10-17 13:10:00,256.87,256.91,256.86,256.89,14165.0,225.6362,225.6713,225.6274,225.6537,14165.0
2017-10-17 13:15:00,256.9,256.91,256.89,256.89,12635.0,225.6625,225.6713,225.6537,225.6537,12635.0
2017-10-17 13:20:00,256.89,256.92,256.84,256.85,25266.0,225.6537,225.6801,225.6098,225.6186,25266.0
2017-10-17 13:25:00,256.85,256.87,256.83,256.83,26051.0,225.6186,225.6362,225.601,225.601,26051.0
2017-10-17 13:30:00,256.82,256.83,256.76,256.77,15469.0,225.5922,225.601,225.5395,225.5483,15469.0
2017-10-17 13:35:00,256.77,256.84,256.76,256.81,13745.0,225.5483,225.6098,225.5395,225.5835,13745.0
2017-10-17 13:40:00,256.81,256.83,256.76,256.81,17291.0,225.5835,225.601,225.5395,225.5835,17291.0
2017-10-17 13:45:00,256.82,256.82,256.77,256.8,18872.0,225.5922,225.5922,225.5483,225.5747,18872.0
2017-10-17 13:50:00,256.79,256.81,256.79,256.8,4892.0,225.5659,225.5835,225.5659,225.5747,4892.0
2017-10-17 13:55:00,256.79,256.82,256.78,256.82,19663.0,225.5659,225.5922,225.5571,225.5922,19663.0
2017-10-17 14:00:00,256.82,256.89,256.82,256.85,9339.0,225.5922,225.6537,225.5922,225.6186,9339.0
2017-10-17 14:05:00,256.86,256.9,256.84,256.86,18926.0,225.6274,225.6625,225.6098,225.6274,18926.0
2017-10-17 14:10:00,256.87,256.88,256.85,256.88,10257.0,225.6362,225.645,225.6186,225.645,10257.0
2017-10-17 14:15:00,256.89,256.94,256.89,256.94,19453.0,225.6537,225.6977,225.6537,225.6977,19453.0
2017-10-17 14:20:00,256.94,256.94,256.88,256.9,16478.0,225.6977,225.6977,225.645,225.6625,16478.0
2017-10-17 14:25:00,256.89,256.95,256.88,256.94,14414.0,225.6537,225.7064,225.645,225.6977,14414.0
2017-10-17 14:30:00,256.93,256.95,256.9,256.92,12717.0,225.6889,225.7064,225.6625,225.6801,12717.0
2017-10-17 14:35:00,256.91,256.96,256.9,256.95,20827.0,225.6713,225.7152,225.6625,225.7064,20827.0
2017-10-17 14:40:00,256.94,256.97,256.92,256.96,8724.0,225.6977,225.724,225.6801,225.7152,8724.0
2017-10-17 14:45:00,256.96,257.03,256.96,257.03,12050.0,225.7152,225.7767,225.7152,225.7767,12050.0
2017-10-17 14:50:00,257.02,257.03,256.99,257.01,20932.0,225.7679,225.7767,225.7416,225.7591,20932.0
2017-10-17 14:55:00,257.0,257.03,256.99,257.0,21150.0,225.7504,225.7767,225.7416,225.7504,21150.0
2017-10-17 15:00:00,257.01,257.02,257.0,257.02,8411.0,225.7591,225.7679,225.7504,225.7679,8411.0
2017-10-17 15:05:00,257.03,257.07,257.02,257.07,15131.0,225.7767,225.8118,225.7679,225.8118,15131.0
2017-10-17 15:10:00,257.07,257.09,257.01,257.02,39106.0,225.8118,225.8294,225.7591,225.7679,39106.0
2017-10-17 15:15:00,257.01,257.03,256.99,257.0,28958.0,225.7591,225.7767,225.7416,225.7504,28958.0
2017-10-17 15:20:00,256.98,257.02,256.97,256.98,13906.0,225.7328,225.7679,225.724,225.7328,13906.0
2017-10-17 15:25:00,256.99,257.04,256.98,257.04,30154.0,225.7416,225.7855,225.7328,225.7855,30154.0
2017-10-17 15:30:00,257.05,257.15,257.05,257.14,22888.0,225.7943,225.8821,225.7943,225.8733,22888.0
2017-10-17 15:35:00,257.14,257.17,257.13,257.15,103688.0,225.8733,225.8997,225.8646,225.8821,103688.0
2017-10-17 15:40:00,257.15,257.21,257.13,257.19,51679.0,225.8821,225.9348,225.8646,225.9173,51679.0
2017-10-17 15:45:00,257.18,257.2,257.14,257.14,38339.0,225.9085,225.926,225.8733,225.8733,38339.0
2017-10-17 15:50:00,257.16,257.21,257.15,257.17,61386.0,225.8909,225.9348,225.8821,225.8997,61386.0
2017-10-17 15:55:00,257.2,257.25,257.14,257.21,62533.0,225.926,225.97,225.8733,225.9348,62533.0
2017-10-18 09:30:00,257.64,257.68,257.56,257.62,59297.0,226.3125,226.3477,226.2423,226.295,59297.0
2017-10-18 09:35:00,257.63,257.64,257.52,257.56,18544.0,226.3038,226.3125,226.2071,226.2423,18544.0
2017-10-18 09:40:00,257.55,257.55,257.45,257.55,15056.0,226.2335,226.2335,226.1456,226.2335,15056.0
2017-10-18 09:45:00,257.55,257.55,257.4,257.42,24190.0,226.2335,226.2335,226.1017,226.1193,24190.0
2017-10-18 09:50:00,257.41,257.5,257.41,257.49,18359.0,226.1105,226.1896,226.1105,226.1808,18359.0
2017-10-18 09:55:00,257.49,257.49,257.42,257.46,44553.0,226.1808,226.1808,226.1193,226.1544,44553.0
2017-10-18 10:00:00,257.47,257.53,257.46,257.48,13591.0,226.1632,226.2159,226.1544,226.172,13591.0
2017-10-18 10:05:00,257.47,257.47,257.29,257.29,22979.0,226.1632,226.1632,226.0051,226.0051,22979.0
2017-10-18 10:10:00,257.3,257.32,257.24,257.31,14255.0,226.0139,226.0314,225.9612,226.0227,14255.0
2017-10-18 10:15:00,257.32,257.35,257.31,257.33,11356.0,226.0314,226.0578,226.0227,226.0402,11356.0
2017-10-18 10:20:00,257.32,257.36,257.3,257.32,16295.0,226.0314,226.0666,226.0139,226.0314,16295.0
2017-10-18 10:25:00,257.31,257.41,257.3,257.39,22511.0,226.0227,226.1105,226.0139,226.0929,22511.0
2017-10-18 10:30:00,257.4,257.44,257.37,257.41,9438.0,226.1017,226.1369,226.0754,226.1105,9438.0
2017-10-18 10:35:00,257.41,257.42,257.34,257.36,13269.0,226.1105,226.1193,226.049,226.0666,13269.0
2017-10-18 10:40:00,257.35,257.45,257.34,257.44,7312.0,226.0578,226.1456,226.049,226.1369,7312.0
2017-10-18 10:45:00,257.43,257.52,257.43,257.5,22676.0,226.1281,226.2071,226.1281,226.1896,22676.0
2017-10-18 10:50:00,257.46,257.53,257.46,257.48,10083.0,226.1544,226.2159,226.1544,226.172,10083.0
2017-10-18 10:55:00,257.46,257.48,257.42,257.44,13397.0,226.1544,226.172,226.1193,226.1369,13397.0
2017-10-18 11:00:00,257.44,257.47,257.39,257.41,8280.0,226.1369,226.1632,226.0929,226.1105,8280.0
2017-10-18 11:05:00,257.42,257.42,257.37,257.39,6215.0,226.1193,226.1193,226.0754,226.0929,6215.0
2017-10-18 11:10:00,257.39,257.42,257.38,257.39,9408.0,226.0929,226.1193,226.0842,226.0929,9408.0
2017-10-18 11:15:00,257.38,257.41,257.25,257.31,13683.0,226.0842,226.1105,225.97,226.0227,13683.0
2017-10-18 11:20:00,257.31,257.36,257.25,257.26,12078.0,226.0227,226.0666,225.97,225.9787,12078.0
2017-10-18 11:25:00,257.25,257.37,257.24,257.37,14936.0,225.97,226.0754,225.9612,226.0754,14936.0
2017-10-18 11:30:00,257.37,257.38,257.33,257.37,21442.0,226.0754,226.0842,226.0402,226.0754,21442.0
2017-10-18 11:35:00,257.37,257.42,257.34,257.42,7563.0,226.0754,226.1193,226.049,226.1193,7563.0
2017-10-18 11:40:00,257.42,257.44,257.4,257.43,7909.0,226.1193,226.1369,226.1017,226.1281,7909.0
2017-10-18 11:45:00,257.42,257.43,257.4,257.4,5703.0,226.1193,226.1281,226.1017,226.1017,5703.0
2017-10-18 11:50:00,257.39,257.44,257.38,257.39,4518.0,226.0929,226.1369,226.0842,226.0929,4518.0
2017-10-18 11:55:00,257.38,257.39,257.35,257.37,132854.0,226.0842,226.0929,226.0578,226.0754,132854.0
2017-10-18 12:00:00,257.37,257.4,257.35,257.4,39902.0,226.0754,226.1017,226.0578,226.1017,39902.0
2017-10-18 12:05:00,257.44,257.46,257.43,257.44,4938.0,226.1369,226.1544,226.1281,226.1369,4938.0
2017-10-18 12:10:00,257.45,257.45,257.42,257.44,5985.0,226.1456,226.1456,226.1193,226.1369,5985.0
2017-10-18 12:15:00,257.44,257.47,257.43,257.47,5308.0,226.1369,226.1632,226.1281,226.1632,5308.0
2017-10-18 12:20:00,257.47,257.51,257.45,257.51,6195.0,226.1632,226.1983,226.1456,226.1983,6195.0
2017-10-18 12:25:00,257.53,257.56,257.52,257.53,18162.0,226.2159,226.2423,226.2071,226.2159,18162.0
2017-10-18 12:30:00,257.53,257.57,257.51,257.54,8838.0,226.2159,226.2511,226.1983,226.2247,8838.0
2017-10-18 12:35:00,257.55,257.57,257.52,257.54,17559.0,226.2335,226.2511,226.2071,226.2247,17559.0
2017-10-18 12:40:00,257.56,257.56,257.53,257.54,5976.0,226.2423,226.2423,226.2159,226.2247,5976.0
2017-10-18 12:45:00,257.54,257.58,257.53,257.57,13294.0,226.2247,226.2598,226.2159,226.2511,13294.0
2017-10-18 12:50:00,257.57,257.57,257.53,257.55,7724.0,226.2511,226.2511,226.2159,226.2335,7724.0
2017-10-18 12:55:00,257.54,257.54,257.48,257.51,12208.0,226.2247,226.2247,226.172,226.1983,12208.0
2017-10-18 13:00:00,257.52,257.57,257.52,257.54,13642.0,226.2071,226.2511,226.2071,226.2247,13642.0
2017-10-18 13:05:00,257.54,257.57,257.53,257.55,11325.0,226.2247,226.2511,226.2159,226.2335,11325.0
2017-10-18 13:10:00,257.55,257.58,257.54,257.56,21429.0,226.2335,226.2598,226.2247,226.2423,21429.0
2017-10-18 13:15:00,257.56,257.6,257.53,257.6,21113.0,226.2423,226.2774,226.2159,226.2774,21113.0
2017-10-18 13:20:00,257.59,257.62,257.57,257.59,14491.0,226.2686,226.295,226.2511,226.2686,14491.0
2017-10-18 13:25:00,257.58,257.59,257.54,257.56,11505.0,226.2598,226.2686,226.2247,226.2423,11505.0
2017-10-18 13:30:00,257.57,257.6,257.55,257.57,156141.0,226.2511,226.2774,226.2335,226.2511,156141.0
2017-10-18 13:35:00,257.58,257.59,257.54,257.57,12767.0,226.2598,226.2686,226.2247,226.2511,12767.0
2017-10-18 13:40:00,257.56,257.6,257.55,257.59,25942.0,226.2423,226.2774,226.2335,226.2686,25942.0
2017-10-18 13:45:00,257.59,257.66,257.59,257.66,15688.0,226.2686,226.3301,226.2686,226.3301,15688.0
2017-10-18 13:50:00,257.66,257.66,257.62,257.64,10806.0,226.3301,226.3301,226.295,226.3125,10806.0
2017-10-18 13:55:00,257.62,257.63,257.61,257.61,10112.0,226.295,226.3038,226.2862,226.2862,10112.0
2017-10-18 14:00:00,257.63,257.66,257.62,257.65,7764.0,226.3038,226.3301,226.295,226.3213,7764.0
2017-10-18 14:05:00,257.66,257.69,257.64,257.64,6333.0,226.3301,226.3565,226.3125,226.3125,6333.0
2017-10-18 14:10:00,257.66,257.68,257.64,257.68,6372.0,226.3301,226.3477,226.3125,226.3477,6372.0
2017-10-18 14:15:00,257.67,257.69,257.62,257.62,10229.0,226.3389,226.3565,226.295,226.295,10229.0
2017-10-18 14:20:00,257.62,257.62,257.57,257.59,35916.0,226.295,226.295,226.2511,226.2686,35916.0
2017-10-18 14:25:00,257.6,257.61,257.57,257.59,13952.0,226.2774,226.2862,226.2511,226.2686,13952.0
2017-10-18 14:30:00,257.58,257.59,257.57,257.58,4617.0,226.2598,226.2686,226.2511,226.2598,4617.0
2017-10-18 14:35:00,257.59,257.62,257.58,257.59,5767.0,226.2686,226.295,226.2598,226.2686,5767.0
2017-10-18 14:40:00,257.59,257.59,257.57,257.57,8392.0,226.2686,226.2686,226.2511,226.2511,8392.0
2017-10-18 14:45:00,257.57,257.59,257.56,257.56,7899.0,226.2511,226.2686,226.2423,226.2423,7899.0
2017-10-18 14:50:00,257.56,257.56,257.52,257.53,8172.0,226.2423,226.2423,226.2071,226.2159,8172.0
2017-10-18 14:55:00,257.54,257.54,257.52,257.54,2480.0,226.2247,226.2247,226.2071,226.2247,2480.0
2017-10-18 15:00:00,257.54,257.57,257.54,257.56,6748.0,226.2247,226.2511,226.2247,226.2423,6748.0
2017-10-18 15:05:00,257.56,257.63,257.54,257.55,17204.0,226.2423,226.3038,226.2247,226.2335,17204.0
2017-10-18 15:10:00,257.56,257.6,257.54,257.59,14331.0,226.2423,226.2774,226.2247,226.2686,14331.0
2017-10-18 15:15:00,257.61,257.64,257.6,257.63,24616.0,226.2862,226.3125,226.2774,226.3038,24616.0
2017-10-18 15:20:00,257.64,257.66,257.62,257.64,11160.0,226.3125,226.3301,226.295,226.3125,11160.0
2017-10-18 15:25:00,257.64,257.67,257.6,257.62,19331.0,226.3125,226.3389,226.2774,226.295,19331.0
2017-10-18 15:30:00,257.63,257.66,257.6,257.64,15038.0,226.3038,226.3301,226.2774,226.3125,15038.0
2017-10-18 15:35:00,257.64,257.65,257.61,257.63,14118.0,226.3125,226.3213,226.2862,226.3038,14118.0
2017-10-18 15:40:00,257.64,257.64,257.54,257.54,33934.0,226.3125,226.3125,226.2247,226.2247,33934.0
2017-10-18 15:45:00,257.55,257.55,257.51,257.52,18140.0,226.2335,226.2335,226.1983,226.2071,18140.0
2017-10-18 15:50:00,257.52,257.53,257.34,257.34,73547.0,226.2071,226.2159,226.049,226.049,73547.0
2017-10-18 15:55:00,257.34,257.43,257.32,257.43,79410.0,226.049,226.1281,226.0314,226.1281,79410.0
2017-10-19 09:30:00,256.57,256.98,256.47,256.69,101143.0,225.3726,225.7328,225.2848,225.4781,101143.0
2017-10-19 09:35:00,256.67,256.78,256.55,256.61,15425.0,225.4605,225.5571,225.3551,225.4078,15425.0
2017-10-19 09:40:00,256.59,256.59,256.34,256.46,31299.0,225.3902,225.3902,225.1706,225.276,31299.0
2017-10-19 09:45:00,256.44,256.47,256.34,256.34,19450.0,225.2585,225.2848,225.1706,225.1706,19450.0
2017-10-19 09:50:00,256.33,256.38,256.2,256.33,30762.0,225.1618,225.2057,225.0476,225.1618,30762.0
2017-10-19 09:55:00,256.31,256.36,256.19,256.3,11149.0,225.1443,225.1882,225.0388,225.1355,11149.0
2017-10-19 10:00:00,256.26,256.35,256.07,256.2,35466.0,225.1003,225.1794,224.9334,225.0476,35466.0
2017-10-19 10:05:00,256.25,256.25,256.08,256.12,11608.0,225.0916,225.0916,224.9422,224.9774,11608.0
2017-10-19 10:10:00,256.12,256.35,256.1,256.35,29454.0,224.9774,225.1794,224.9598,225.1794,29454.0
2017-10-19 10:15:00,256.37,256.5,256.35,256.45,23587.0,225.197,225.3112,225.1794,225.2672,23587.0
2017-10-19 10:20:00,256.47,256.54,256.44,256.46,10103.0,225.2848,225.3463,225.2585,225.276,10103.0
2017-10-19 10:25:00,256.49,256.59,256.41,256.58,7067.0,225.3024,225.3902,225.2321,225.3814,7067.0
2017-10-19 10:30:00,256.58,256.65,256.53,256.57,8561.0,225.3814,225.4429,225.3375,225.3726,8561.0
2017-10-19 10:35:00,256.59,256.6,256.41,256.55,20973.0,225.3902,225.399,225.2321,225.3551,20973.0
2017-10-19 10:40:00,256.52,256.58,256.47,256.55,26191.0,225.3287,225.3814,225.2848,225.3551,26191.0
2017-10-19 10:45:00,256.55,256.71,256.55,256.71,30764.0,225.3551,225.4956,225.3551,225.4956,30764.0
2017-10-19 10:50:00,256.7,256.9,256.68,256.87,16408.0,225.4868,225.6625,225.4693,225.6362,16408.0
2017-10-19 10:55:00,256.83,256.91,256.83,256.88,6641.0,225.601,225.6713,225.601,225.645,6641.0
2017-10-19 11:00:00,256.91,256.92,256.85,256.89,9077.0,225.6713,225.6801,225.6186,225.6537,9077.0
2017-10-19 11:05:00,256.89,256.92,256.81,256.85,11048.0,225.6537,225.6801,225.5835,225.6186,11048.0
2017-10-19 11:10:00,256.82,256.92,256.81,256.88,7351.0,225.5922,225.6801,225.5835,225.645,7351.0
2017-10-19 11:15:00,256.88,256.91,256.87,256.91,4479.0,225.645,225.6713,225.6362,225.6713,4479.0
2017-10-19 11:20:00,256.92,256.97,256.9,256.9,15109.0,225.6801,225.724,225.6625,225.6625,15109.0
2017-10-19 11:25:00,256.9,256.91,256.83,256.84,5623.0,225.6625,225.6713,225.601,225.6098,5623.0
2017-10-19 11:30:00,256.82,256.93,256.82,256.92,5575.0,225.5922,225.6889,225.5922,225.6801,5575.0
2017-10-19 11:35:00,256.91,256.93,256.87,256.88,4900.0,225.6713,225.6889,225.6362,225.645,4900.0
2017-10-19 11:40:00,256.87,256.92,256.8,256.83,10533.0,225.6362,225.6801,225.5747,225.601,10533.0
2017-10-19 11:45:00,256.82,256.87,256.81,256.85,9608.0,225.5922,225.6362,225.5835,225.6186,9608.0
2017-10-19 11:50:00,256.86,256.89,256.84,256.89,6331.0,225.6274,225.6537,225.6098,225.6537,6331.0
2017-10-19 11:55:00,256.87,256.87,256.76,256.81,10377.0,225.6362,225.6362,225.5395,225.5835,10377.0
2017-10-19 12:00:00,256.81,256.82,256.71,256.73,9396.0,225.5835,225.5922,225.4956,225.5132,9396.0
2017-10-19 12:05:00,256.74,256.8,256.69,256.79,7363.0,225.522,225.5747,225.4781,225.5659,7363.0
2017-10-19 12:10:00,256.8,256.87,256.78,256.84,7043.0,225.5747,225.6362,225.5571,225.6098,7043.0
2017-10-19 12:15:00,256.87,256.92,256.86,256.9,3723.0,225.6362,225.6801,225.6274,225.6625,3723.0
2017-10-19 12:20:00,256.9,256.94,256.88,256.93,7377.0,225.6625,225.6977,225.645,225.6889,7377.0
2017-10-19 12:25:00,256.93,256.98,256.93,256.97,8660.0,225.6889,225.7328,225.6889,225.724,8660.0
2017-10-19 12:30:00,256.96,256.96,256.93,256.95,11303.0,225.7152,225.7152,225.6889,225.7064,11303.0
2017-10-19 12:35:00,256.95,256.97,256.88,256.88,10616.0,225.7064,225.724,225.645,225.645,10616.0
2017-10-19 12:40:00,256.85,256.86,256.82,256.86,4375.0,225.6186,225.6274,225.5922,225.6274,4375.0
2017-10-19 12:45:00,256.86,256.92,256.85,256.89,9099.0,225.6274,225.6801,225.6186,225.6537,9099.0
2017-10-19 12:50:00,256.89,256.97,256.89,256.95,5566.0,225.6537,225.724,225.6537,225.7064,5566.0
2017-10-19 12:55:00,256.96,256.98,256.94,256.96,3864.0,225.7152,225.7328,225.6977,225.7152,3864.0
2017-10-19 13:00:00,256.96,257.15,256.95,257.11,13469.0,225.7152,225.8821,225.7064,225.847,13469.0
2017-10-19 13:05:00,257.11,257.15,257.09,257.13,10092.0,225.847,225.8821,225.8294,225.8646,10092.0
2017-10-19 13:10:00,257.13,257.14,257.08,257.08,7913.0,225.8646,225.8733,225.8206,225.8206,7913.0
2017-10-19 13:15:00,257.09,257.11,257.05,257.1,6183.0,225.8294,225.847,225.7943,225.8382,6183.0
2017-10-19 13:20:00,257.09,257.09,257.07,257.08,1306.0,225.8294,225.8294,225.8118,225.8206,1306.0
2017-10-19 13:25:00,257.09,257.17,257.09,257.15,5929.0,225.8294,225.8997,225.8294,225.8821,5929.0
2017-10-19 13:30:00,257.15,257.17,257.11,257.11,6280.0,225.8821,225.8997,225.847,225.847,6280.0
2017-10-19 13:35:00,257.12,257.17,257.11,257.16,6850.0,225.8558,225.8997,225.847,225.8909,6850.0
2017-10-19 13:40:00,257.16,257.28,257.16,257.28,14936.0,225.8909,225.9963,225.8909,225.9963,14936.0
2017-10-19 13:45:00,257.28,257.29,257.21,257.23,8671.0,225.9963,226.0051,225.9348,225.9524,8671.0
2017-10-19 13:50:00,257.24,257.24,257.15,257.16,3699.0,225.9612,225.9612,225.8821,225.8909,3699.0
2017-10-19 13:55:00,257.15,257.17,257.14,257.15,9590.0,225.8821,225.8997,225.8733,225.8821,9590.0
2017-10-19 14:00:00,257.16,257.2,257.14,257.19,11426.0,225.8909,225.926,225.8733,225.9173,11426.0
2017-10-19 14:05:00,257.2,257.23,257.16,257.17,9878.0,225.926,225.9524,225.8909,225.8997,9878.0
2017-10-19 14:10:00,257.19,257.22,257.17,257.22,7153.0,225.9173,225.9436,225.8997,225.9436,7153.0
2017-10-19 14:15:00,257.22,257.22,257.16,257.19,9651.0,225.9436,225.9436,225.8909,225.9173,9651.0
2017-10-19 14:20:00,257.17,257.2,257.13,257.15,15490.0,225.8997,225.926,225.8646,225.8821,15490.0
2017-10-19 14:25:00,257.13,257.17,257.12,257.13,9377.0,225.8646,225.8997,225.8558,225.8646,9377.0
2017-10-19 14:30:00,257.15,257.23,257.15,257.23,7084.0,225.8821,225.9524,225.8821,225.9524,7084.0
2017-10-19 14:35:00,257.23,257.37,257.23,257.28,12125.0,225.9524,226.0754,225.9524,225.9963,12125.0
2017-10-19 14:40:00,257.3,257.36,257.28,257.35,8449.0,226.0139,226.0666,225.9963,226.0578,8449.0
2017-10-19 14:45:00,257.35,257.36,257.31,257.31,8508.0,226.0578,226.0666,226.0227,226.0227,8508.0
2017-10-19 14:50:00,257.32,257.36,257.31,257.35,18542.0,226.0314,226.0666,226.0227,226.0578,18542.0
2017-10-19 14:55:00,257.35,257.35,257.26,257.3,22068.0,226.0578,226.0578,225.9787,226.0139,22068.0
2017-10-19 15:00:00,257.31,257.35,257.29,257.33,12968.0,226.0227,226.0578,226.0051,226.0402,12968.0
2017-10-19 15:05:00,257.34,257.34,257.26,257.28,8188.0,226.049,226.049,225.9787,225.9963,8188.0
2017-10-19 15:10:00,257.29,257.36,257.29,257.34,8706.0,226.0051,226.0666,226.0051,226.049,8706.0
2017-10-19 15:15:00,257.36,257.39,257.34,257.38,8647.0,226.0666,226.0929,226.049,226.0842,8647.0
2017-10-19 15:20:00,257.38,257.39,257.31,257.32,11091.0,226.0842,226.0929,226.0227,226.0314,11091.0
2017-10-19 15:25:00,257.32,257.36,257.32,257.36,8448.0,226.0314,226.0666,226.0314,226.0666,8448.0
2017-10-19 15:30:00,257.34,257.38,257.33,257.36,21206.0,226.049,226.0842,226.0402,226.0666,21206.0
2017-10-19 15:35:00,257.36,257.39,257.27,257.29,22544.0,226.0666,226.0929,225.9875,226.0051,22544.0
2017-10-19 15:40:00,257.3,257.33,257.2,257.24,44952.0,226.0139,226.0402,225.926,225.9612,44952.0
2017-10-19 15:45:00,257.23,257.38,257.21,257.34,35498.0,225.9524,226.0842,225.9348,226.049,35498.0
2017-10-19 15:50:00,257.35,257.4,257.35,257.4,17073.0,226.0578,226.1017,226.0578,226.1017,17073.0
2017-10-19 15:55:00,257.39,257.55,257.33,257.54,309294.0,226.0929,226.2335,226.0402,226.2247,309294.0
2017-10-20 09:30:00,258.48,258.48,258.21,258.26,69992.0,227.0504,227.0504,226.8132,226.8572,69992.0
2017-10-20 09:35:00,258.26,258.29,258.16,258.18,14111.0,226.8572,226.8835,226.7693,226.7869,14111.0
2017-10-20 09:40:00,258.19,258.29,258.18,258.28,10939.0,226.7957,226.8835,226.7869,226.8747,10939.0
2017-10-20 09:45:00,258.26,258.35,258.22,258.35,9921.0,226.8572,226.9362,226.822,226.9362,9921.0
2017-10-20 09:50:00,258.37,258.37,258.29,258.35,18297.0,226.9538,226.9538,226.8835,226.9362,18297.0
2017-10-20 09:55:00,258.36,258.38,258.3,258.3,23079.0,226.945,226.9626,226.8923,226.8923,23079.0
2017-10-20 10:00:00,258.28,258.45,258.27,258.39,37128.0,226.8747,227.024,226.8659,226.9713,37128.0
2017-10-20 10:05:00,258.39,258.43,258.35,258.38,14755.0,226.9713,227.0065,226.9362,226.9626,14755.0
2017-10-20 10:10:00,258.4,258.49,258.38,258.47,16276.0,226.9801,227.0592,226.9626,227.0416,16276.0
2017-10-20 10:15:00,258.46,258.48,258.43,258.44,6073.0,227.0328,227.0504,227.0065,227.0153,6073.0
2017-10-20 10:20:00,258.42,258.46,258.41,258.42,11277.0,226.9977,227.0328,226.9889,226.9977,11277.0
2017-10-20 10:25:00,258.41,258.41,258.29,258.32,14004.0,226.9889,226.9889,226.8835,226.9099,14004.0
2017-10-20 10:30:00,258.33,258.39,258.32,258.35,82964.0,226.9186,226.9713,226.9099,226.9362,82964.0
2017-10-20 10:35:00,258.33,258.37,258.32,258.35,3965.0,226.9186,226.9538,226.9099,226.9362,3965.0
2017-10-20 10:40:00,258.3,258.32,258.21,258.21,8571.0,226.8923,226.9099,226.8132,226.8132,8571.0
2017-10-20 10:45:00,258.19,258.28,258.19,258.21,15455.0,226.7957,226.8747,226.7957,226.8132,15455.0
2017-10-20 10:50:00,258.2,258.24,258.19,258.23,6757.0,226.8044,226.8396,226.7957,226.8308,6757.0
2017-10-20 10:55:00,258.23,258.27,258.16,258.18,100128.0,226.8308,226.8659,226.7693,226.7869,100128.0
2017-10-20 11:00:00,258.2,258.31,258.2,258.29,7160.0,226.8044,226.9011,226.8044,226.8835,7160.0
2017-10-20 11:05:00,258.28,258.28,258.25,258.25,5961.0,226.8747,226.8747,226.8484,226.8484,5961.0
2017-10-20 11:10:00,258.26,258.26,258.23,258.23,5490.0,226.8572,226.8572,226.8308,226.8308,5490.0
2017-10-20 11:15:00,258.24,258.28,258.23,258.24,9670.0,226.8396,226.8747,226.8308,226.8396,9670.0
2017-10-20 11:20:00,258.25,258.33,258.24,258.3,8935.0,226.8484,226.9186,226.8396,226.8923,8935.0
2017-10-20 11:25:00,258.31,258.31,258.23,258.24,16971.0,226.9011,226.9011,226.8308,226.8396,16971.0
2017-10-20 11:30:00,258.27,258.33,258.26,258.29,15927.0,226.8659,226.9186,226.8572,226.8835,15927.0
2017-10-20 11:35:00,258.3,258.38,258.29,258.38,23491.0,226.8923,226.9626,226.8835,226.9626,23491.0
2017-10-20 11:40:00,258.37,258.38,258.34,258.36,9339.0,226.9538,226.9626,226.9274,226.945,9339.0
2017-10-20 11:45:00,258.36,258.39,258.34,258.39,5685.0,226.945,226.9713,226.9274,226.9713,5685.0
2017-10-20 11:50:00,258.41,258.44,258.37,258.38,16471.0,226.9889,227.0153,226.9538,226.9626,16471.0
2017-10-20 11:55:00,258.39,258.44,258.38,258.44,52405.0,226.9713,227.0153,226.9626,227.0153,52405.0
2017-10-20 12:00:00,258.44,258.46,258.39,258.4,76416.0,227.0153,227.0328,226.9713,226.9801,76416.0
2017-10-20 12:05:00,258.42,258.43,258.38,258.4,23417.0,226.9977,227.0065,226.9626,226.9801,23417.0
2017-10-20 12:10:00,258.43,258.48,258.43,258.45,73676.0,227.0065,227.0504,227.0065,227.024,73676.0
2017-10-20 12:15:00,258.45,258.48,258.43,258.44,7207.0,227.024,227.0504,227.0065,227.0153,7207.0
2017-10-20 12:20:00,258.44,258.49,258.44,258.47,25876.0,227.0153,227.0592,227.0153,227.0416,25876.0
2017-10-20 12:25:00,258.47,258.53,258.46,258.52,6976.0,227.0416,227.0943,227.0328,227.0855,6976.0
2017-10-20 12:30:00,258.52,258.52,258.45,258.47,5173.0,227.0855,227.0855,227.024,227.0416,5173.0
2017-10-20 12:35:00,258.46,258.48,258.41,258.44,8943.0,227.0328,227.0504,226.9889,227.0153,8943.0
2017-10-20 12:40:00,258.46,258.51,258.44,258.48,9340.0,227.0328,227.0768,227.0153,227.0504,9340.0
2017-10-20 12:45:00,258.5,258.52,258.46,258.47,32299.0,227.068,227.0855,227.0328,227.0416,32299.0
2017-10-20 12:50:00,258.49,258.53,258.48,258.53,110452.0,227.0592,227.0943,227.0504,227.0943,110452.0
2017-10-20 12:55:00,258.54,258.56,258.5,258.53,8055.0,227.1031,227.1207,227.068,227.0943,8055.0
2017-10-20 13:00:00,258.54,258.57,258.52,258.57,4846.0,227.1031,227.1295,227.0855,227.1295,4846.0
2017-10-20 13:05:00,258.58,258.62,258.57,258.61,9429.0,227.1382,227.1734,227.1295,227.1646,9429.0
2017-10-20 13:10:00,258.63,258.68,258.62,258.62,6985.0,227.1822,227.2261,227.1734,227.1734,6985.0
2017-10-20 13:15:00,258.64,258.65,258.59,258.64,10655.0,227.1909,227.1997,227.147,227.1909,10655.0
2017-10-20 13:20:00,258.67,258.72,258.66,258.71,8314.0,227.2173,227.2612,227.2085,227.2524,8314.0
2017-10-20 13:25:00,258.68,258.7,258.67,258.7,3678.0,227.2261,227.2436,227.2173,227.2436,3678.0
2017-10-20 13:30:00,258.7,258.71,258.68,258.71,11911.0,227.2436,227.2524,227.2261,227.2524,11911.0
2017-10-20 13:35:00,258.7,258.79,258.69,258.76,12413.0,227.2436,227.3227,227.2349,227.2964,12413.0
2017-10-20 13:40:00,258.78,258.81,258.75,258.81,6387.0,227.3139,227.3403,227.2876,227.3403,6387.0
2017-10-20 13:45:00,258.81,258.81,258.74,258.76,12671.0,227.3403,227.3403,227.2788,227.2964,12671.0
2017-10-20 13:50:00,258.76,258.76,258.67,258.67,11466.0,227.2964,227.2964,227.2173,227.2173,11466.0
2017-10-20 13:55:00,258.65,258.69,258.65,258.68,8321.0,227.1997,227.2349,227.1997,227.2261,8321.0
2017-10-20 14:00:00,258.66,258.76,258.66,258.72,20810.0,227.2085,227.2964,227.2085,227.2612,20810.0
2017-10-20 14:05:00,258.71,258.76,258.71,258.72,7468.0,227.2524,227.2964,227.2524,227.2612,7468.0
2017-10-20 14:10:00,258.72,258.77,258.71,258.74,10966.0,227.2612,227.3051,227.2524,227.2788,10966.0
2017-10-20 14:15:00,258.73,258.76,258.72,258.73,9984.0,227.27,227.2964,227.2612,227.27,9984.0
2017-10-20 14:20:00,258.75,258.85,258.73,258.81,11074.0,227.2876,227.3754,227.27,227.3403,11074.0
2017-10-20 14:25:00,258.81,258.84,258.78,258.84,8107.0,227.3403,227.3666,227.3139,227.3666,8107.0
2017-10-20 14:30:00,258.85,258.88,258.81,258.85,24038.0,227.3754,227.4018,227.3403,227.3754,24038.0
2017-10-20 14:35:00,258.84,258.84,258.8,258.81,8826.0,227.3666,227.3666,227.3315,227.3403,8826.0
2017-10-20 14:40:00,258.81,258.82,258.72,258.77,14880.0,227.3403,227.3491,227.2612,227.3051,14880.0
2017-10-20 14:45:00,258.76,258.79,258.72,258.73,9256.0,227.2964,227.3227,227.2612,227.27,9256.0
2017-10-20 14:50:00,258.73,258.75,258.68,258.69,7198.0,227.27,227.2876,227.2261,227.2349,7198.0
2017-10-20 14:55:00,258.68,258.7,258.66,258.68,9892.0,227.2261,227.2436,227.2085,227.2261,9892.0
2017-10-20 15:00:00,258.67,258.71,258.65,258.66,17684.0,227.2173,227.2524,227.1997,227.2085,17684.0
2017-10-20 15:05:00,258.66,258.72,258.65,258.71,16895.0,227.2085,227.2612,227.1997,227.2524,16895.0
2017-10-20 15:10:00,258.72,258.78,258.69,258.73,19367.0,227.2612,227.3139,227.2349,227.27,19367.0
2017-10-20 15:15:00,258.72,258.75,258.71,258.73,10510.0,227.2612,227.2876,227.2524,227.27,10510.0
2017-10-20 15:20:00,258.72,258.73,258.66,258.69,16293.0,227.2612,227.27,227.2085,227.2349,16293.0
2017-10-20 15:25:00,258.69,258.7,258.59,258.61,12471.0,227.2349,227.2436,227.147,227.1646,12471.0
2017-10-20 15:30:00,258.64,258.74,258.64,258.73,14275.0,227.1909,227.2788,227.1909,227.27,14275.0
2017-10-20 15:35:00,258.73,258.75,258.72,258.74,15234.0,227.27,227.2876,227.2612,227.2788,15234.0
2017-10-20 15:40:00,258.7,258.7,258.65,258.68,16117.0,227.2436,227.2436,227.1997,227.2261,16117.0
2017-10-20 15:45:00,258.67,258.67,258.54,258.56,21910.0,227.2173,227.2173,227.1031,227.1207,21910.0
2017-10-20 15:50:00,258.57,258.65,258.54,258.57,28688.0,227.1295,227.1997,227.1031,227.1295,28688.0
2017-10-20 15:55:00,258.56,258.84,258.54,258.83,92819.0,227.1207,227.3666,227.1031,227.3578,92819.0
2017-10-23 09:30:00,259.21,259.22,259.02,259.04,84773.0,227.6916,227.7004,227.5247,227.5423,84773.0
2017-10-23 09:35:00,259.09,259.11,258.93,258.93,13687.0,227.5862,227.6038,227.4457,227.4457,13687.0
2017-10-23 09:40:00,258.91,258.94,258.88,258.91,5225.0,227.4281,227.4545,227.4018,227.4281,5225.0
2017-10-23 09:45:00,258.91,259.02,258.89,259.0,7876.0,227.4281,227.5247,227.4105,227.5072,7876.0
2017-10-23 09:50:00,259.0,259.06,258.94,259.05,12344.0,227.5072,227.5599,227.4545,227.5511,12344.0
2017-10-23 09:55:00,259.1,259.11,259.01,259.08,8013.0,227.595,227.6038,227.516,227.5774,8013.0
2017-10-23 10:00:00,259.04,259.05,258.99,259.03,11086.0,227.5423,227.5511,227.4984,227.5335,11086.0
2017-10-23 10:05:00,259.03,259.03,258.85,258.89,22233.0,227.5335,227.5335,227.3754,227.4105,22233.0
2017-10-23 10:10:00,258.89,258.96,258.82,258.87,13542.0,227.4105,227.472,227.3491,227.393,13542.0
2017-10-23 10:15:00,258.87,258.88,258.81,258.88,18739.0,227.393,227.4018,227.3403,227.4018,18739.0
2017-10-23 10:20:00,258.87,258.93,258.81,258.86,9845.0,227.393,227.4457,227.3403,227.3842,9845.0
2017-10-23 10:25:00,258.84,258.86,258.78,258.86,19708.0,227.3666,227.3842,227.3139,227.3842,19708.0
2017-10-23 10:30:00,258.86,258.92,258.84,258.92,10634.0,227.3842,227.4369,227.3666,227.4369,10634.0
2017-10-23 10:35:00,258.91,258.97,258.89,258.96,11226.0,227.4281,227.4808,227.4105,227.472,11226.0
2017-10-23 10:40:00,258.95,258.95,258.9,258.93,7243.0,227.4633,227.4633,227.4193,227.4457,7243.0
2017-10-23 10:45:00,258.9,258.92,258.76,258.77,10631.0,227.4193,227.4369,227.2964,227.3051,10631.0
2017-10-23 10:50:00,258.78,258.83,258.76,258.79,23261.0,227.3139,227.3578,227.2964,227.3227,23261.0
2017-10-23 10:55:00,258.77,258.81,258.75,258.81,15618.0,227.3051,227.3403,227.2876,227.3403,15618.0
2017-10-23 11:00:00,258.79,258.86,258.79,258.82,5382.0,227.3227,227.3842,227.3227,227.3491,5382.0
2017-10-23 11:05:00,258.83,258.86,258.81,258.83,11657.0,227.3578,227.3842,227.3403,227.3578,11657.0
2017-10-23 11:10:00,258.83,258.84,258.77,258.77,6637.0,227.3578,227.3666,227.3051,227.3051,6637.0
2017-10-23 11:15:00,258.79,258.79,258.77,258.77,12793.0,227.3227,227.3227,227.3051,227.3051,12793.0
2017-10-23 11:20:00,258.79,258.86,258.79,258.85,6204.0,227.3227,227.3842,227.3227,227.3754,6204.0
2017-10-23 11:25:00,258.88,258.92,258.87,258.88,90020.0,227.4018,227.4369,227.393,227.4018,90020.0
2017-10-23 11:30:00,258.89,258.89,258.76,258.77,11851.0,227.4105,227.4105,227.2964,227.3051,11851.0
2017-10-23 11:35:00,258.77,258.81,258.61,258.63,23942.0,227.3051,227.3403,227.1646,227.1822,23942.0
2017-10-23 11:40:00,258.63,258.71,258.59,258.7,19374.0,227.1822,227.2524,227.147,227.2436,19374.0
2017-10-23 11:45:00,258.7,258.73,258.65,258.71,27952.0,227.2436,227.27,227.1997,227.2524,27952.0
2017-10-23 11:50:00,258.7,258.76,258.7,258.71,21880.0,227.2436,227.2964,227.2436,227.2524,21880.0
2017-10-23 11:55:00,258.74,258.76,258.7,258.73,4614.0,227.2788,227.2964,227.2436,227.27,4614.0
2017-10-23 12:00:00,258.76,258.76,258.66,258.69,8806.0,227.2964,227.2964,227.2085,227.2349,8806.0
2017-10-23 12:05:00,258.7,258.73,258.63,258.68,9731.0,227.2436,227.27,227.1822,227.2261,9731.0
2017-10-23 12:10:00,258.67,258.69,258.64,258.65,6837.0,227.2173,227.2349,227.1909,227.1997,6837.0
2017-10-23 12:15:00,258.66,258.7,258.64,258.68,57647.0,227.2085,227.2436,227.1909,227.2261,57647.0
2017-10-23 12:20:00,258.68,258.77,258.65,258.74,9172.0,227.2261,227.3051,227.1997,227.2788,9172.0
2017-10-23 12:25:00,258.76,258.76,258.7,258.73,7541.0,227.2964,227.2964,227.2436,227.27,7541.0
2017-10-23 12:30:00,258.74,258.76,258.68,258.69,10269.0,227.2788,227.2964,227.2261,227.2349,10269.0
2017-10-23 12:35:00,258.7,258.71,258.66,258.68,8192.0,227.2436,227.2524,227.2085,227.2261,8192.0
2017-10-23 12:40:00,258.69,258.76,258.68,258.76,10001.0,227.2349,227.2964,227.2261,227.2964,10001.0
2017-10-23 12:45:00,258.76,258.76,258.72,258.72,4442.0,227.2964,227.2964,227.2612,227.2612,4442.0
2017-10-23 12:50:00,258.7,258.74,258.68,258.72,16480.0,227.2436,227.2788,227.2261,227.2612,16480.0
2017-10-23 12:55:00,258.74,258.8,258.74,258.79,8506.0,227.2788,227.3315,227.2788,227.3227,8506.0
2017-10-23 13:00:00,258.79,258.81,258.74,258.76,12816.0,227.3227,227.3403,227.2788,227.2964,12816.0
2017-10-23 13:05:00,258.76,258.79,258.73,258.75,8621.0,227.2964,227.3227,227.27,227.2876,8621.0
2017-10-23 13:10:00,258.76,258.76,258.64,258.64,19938.0,227.2964,227.2964,227.1909,227.1909,19938.0
2017-10-23 13:15:00,258.64,258.69,258.62,258.69,17660.0,227.1909,227.2349,227.1734,227.2349,17660.0
2017-10-23 13:20:00,258.69,258.71,258.66,258.69,113851.0,227.2349,227.2524,227.2085,227.2349,113851.0
2017-10-23 13:25:00,258.68,258.71,258.66,258.67,4774.0,227.2261,227.2524,227.2085,227.2173,4774.0
2017-10-23 13:30:00,258.68,258.71,258.51,258.52,9864.0,227.2261,227.2524,227.0768,227.0855,9864.0
2017-10-23 13:35:00,258.51,258.55,258.45,258.54,19267.0,227.0768,227.1119,227.024,227.1031,19267.0
2017-10-23 13:40:00,258.55,258.58,258.54,258.57,7645.0,227.1119,227.1382,227.1031,227.1295,7645.0
2017-10-23 13:45:00,258.59,258.64,258.58,258.64,20131.0,227.147,227.1909,227.1382,227.1909,20131.0
2017-10-23 13:50:00,258.64,258.66,258.61,258.62,4894.0,227.1909,227.2085,227.1646,227.1734,4894.0
2017-10-23 13:55:00,258.61,258.62,258.51,258.53,11156.0,227.1646,227.1734,227.0768,227.0943,11156.0
2017-10-23 14:00:00,258.54,258.59,258.51,258.57,12438.0,227.1031,227.147,227.0768,227.1295,12438.0
2017-10-23 14:05:00,258.55,258.6,258.52,258.56,19456.0,227.1119,227.1558,227.0855,227.1207,19456.0
2017-10-23 14:10:00,258.56,258.59,258.43,258.45,21901.0,227.1207,227.147,227.0065,227.024,21901.0
2017-10-23 14:15:00,258.42,258.42,258.36,258.38,25002.0,226.9977,226.9977,226.945,226.9626,25002.0
2017-10-23 14:20:00,258.38,258.4,258.29,258.3,5602.0,226.9626,226.9801,226.8835,226.8923,5602.0
2017-10-23 14:25:00,258.31,258.43,258.31,258.43,16611.0,226.9011,227.0065,226.9011,227.0065,16611.0
2017-10-23 14:30:00,258.41,258.41,258.35,258.36,8597.0,226.9889,226.9889,226.9362,226.945,8597.0
2017-10-23 14:35:00,258.33,258.37,258.33,258.35,10758.0,226.9186,226.9538,226.9186,226.9362,10758.0
2017-10-23 14:40:00,258.35,258.44,258.35,258.37,17226.0,226.9362,227.0153,226.9362,226.9538,17226.0
2017-10-23 14:45:00,258.36,258.36,258.29,258.29,42133.0,226.945,226.945,226.8835,226.8835,42133.0
2017-10-23 14:50:00,258.28,258.35,258.22,258.32,8798.0,226.8747,226.9362,226.822,226.9099,8798.0
2017-10-23 14:55:00,258.33,258.41,258.32,258.4,64874.0,226.9186,226.9889,226.9099,226.9801,64874.0
2017-10-23 15:00:00,258.41,258.41,258.3,258.33,24307.0,226.9889,226.9889,226.8923,226.9186,24307.0
2017-10-23 15:05:00,258.32,258.33,258.22,258.26,19338.0,226.9099,226.9186,226.822,226.8572,19338.0
2017-10-23 15:10:00,258.26,258.26,258.18,258.18,27114.0,226.8572,226.8572,226.7869,226.7869,27114.0
2017-10-23 15:15:00,258.19,258.28,258.15,258.17,16662.0,226.7957,226.8747,226.7605,226.7781,16662.0
2017-10-23 15:20:00,258.15,258.17,258.03,258.05,75693.0,226.7605,226.7781,226.6551,226.6727,75693.0
2017-10-23 15:25:00,258.05,258.11,257.97,258.06,21228.0,226.6727,226.7254,226.6024,226.6815,21228.0
2017-10-23 15:30:00,258.05,258.13,257.96,257.96,35781.0,226.6727,226.743,226.5936,226.5936,35781.0
2017-10-23 15:35:00,257.98,258.03,257.76,257.84,30226.0,226.6112,226.6551,226.4179,226.4882,30226.0
2017-10-23 15:40:00,257.8,257.97,257.79,257.95,34526.0,226.4531,226.6024,226.4443,226.5848,34526.0
2017-10-23 15:45:00,257.95,258.08,257.94,257.96,44439.0,226.5848,226.699,226.5761,226.5936,44439.0
2017-10-23 15:50:00,257.95,257.95,257.75,257.86,57422.0,226.5848,226.5848,226.4092,226.5058,57422.0
2017-10-23 15:55:00,257.87,257.89,257.77,257.87,831016.0,226.5146,226.5321,226.4267,226.5146,831016.0
2017-10-24 09:30:00,258.31,258.43,258.31,258.43,55443.0,226.9011,227.0065,226.9011,227.0065,55443.0
2017-10-24 09:35:00,258.41,258.48,258.22,258.23,35352.0,226.9889,227.0504,226.822,226.8308,35352.0
2017-10-24 09:40:00,258.23,258.25,257.99,258.0,46339.0,226.8308,226.8484,226.62,226.6288,46339.0
2017-10-24 09:45:00,258.1,258.13,258.0,258.04,11517.0,226.7166,226.743,226.6288,226.6639,11517.0
2017-10-24 09:50:00,258.02,258.15,258.02,258.09,18415.0,226.6463,226.7605,226.6463,226.7078,18415.0
2017-10-24 09:55:00,258.1,258.15,257.89,257.93,22111.0,226.7166,226.7605,226.5321,226.5673,22111.0
2017-10-24 10:00:00,257.9,258.07,257.9,258.04,13164.0,226.5409,226.6903,226.5409,226.6639,13164.0
2017-10-24 10:05:00,258.07,258.1,257.98,258.08,34554.0,226.6903,226.7166,226.6112,226.699,34554.0
2017-10-24 10:10:00,258.09,258.15,258.06,258.13,45035.0,226.7078,226.7605,226.6815,226.743,45035.0
2017-10-24 10:15:00,258.15,258.2,258.07,258.13,8695.0,226.7605,226.8044,226.6903,226.743,8695.0
2017-10-24 10:20:00,258.11,258.17,258.11,258.13,34561.0,226.7254,226.7781,226.7254,226.743,34561.0
2017-10-24 10:25:00,258.12,258.18,258.12,258.18,11269.0,226.7342,226.7869,226.7342,226.7869,11269.0
2017-10-24 10:30:00,258.15,258.15,258.12,258.13,19221.0,226.7605,226.7605,226.7342,226.743,19221.0
2017-10-24 10:35:00,258.14,258.16,258.09,258.13,30476.0,226.7517,226.7693,226.7078,226.743,30476.0
2017-10-24 10:40:00,258.14,258.23,258.12,258.15,43840.0,226.7517,226.8308,226.7342,226.7605,43840.0
2017-10-24 10:45:00,258.13,258.13,258.06,258.09,6772.0,226.743,226.743,226.6815,226.7078,6772.0
2017-10-24 10:50:00,258.09,258.27,258.09,258.26,17550.0,226.7078,226.8659,226.7078,226.8572,17550.0
2017-10-24 10:55:00,258.27,258.28,258.21,258.22,9157.0,226.8659,226.8747,226.8132,226.822,9157.0
2017-10-24 11:00:00,258.21,258.32,258.2,258.32,9277.0,226.8132,226.9099,226.8044,226.9099,9277.0
2017-10-24 11:05:00,258.33,258.35,258.25,258.28,246654.0,226.9186,226.9362,226.8484,226.8747,246654.0
2017-10-24 11:10:00,258.28,258.3,258.26,258.26,45944.0,226.8747,226.8923,226.8572,226.8572,45944.0
2017-10-24 11:15:00,258.26,258.35,258.25,258.29,65677.0,226.8572,226.9362,226.8484,226.8835,65677.0
2017-10-24 11:20:00,258.28,258.33,258.27,258.3,15425.0,226.8747,226.9186,226.8659,226.8923,15425.0
2017-10-24 11:25:00,258.29,258.33,258.28,258.33,12583.0,226.8835,226.9186,226.8747,226.9186,12583.0
2017-10-24 11:30:00,258.29,258.32,258.26,258.26,6998.0,226.8835,226.9099,226.8572,226.8572,6998.0
2017-10-24 11:35:00,258.27,258.3,258.26,258.28,3690.0,226.8659,226.8923,226.8572,226.8747,3690.0
2017-10-24 11:40:00,258.3,258.35,258.29,258.35,11579.0,226.8923,226.9362,226.8835,226.9362,11579.0
2017-10-24 11:45:00,258.34,258.43,258.34,258.38,11159.0,226.9274,227.0065,226.9274,226.9626,11159.0
2017-10-24 11:50:00,258.37,258.42,258.36,258.37,13388.0,226.9538,226.9977,226.945,226.9538,13388.0
2017-10-24 11:55:00,258.37,258.42,258.35,258.35,11094.0,226.9538,226.9977,226.9362,226.9362,11094.0
2017-10-24 12:00:00,258.34,258.4,258.34,258.35,7221.0,226.9274,226.9801,226.9274,226.9362,7221.0
2017-10-24 12:05:00,258.35,258.37,258.29,258.31,20445.0,226.9362,226.9538,226.8835,226.9011,20445.0
2017-10-24 12:10:00,258.31,258.36,258.3,258.31,7164.0,226.9011,226.945,226.8923,226.9011,7164.0
2017-10-24 12:15:00,258.3,258.34,258.3,258.31,5290.0,226.8923,226.9274,226.8923,226.9011,5290.0
2017-10-24 12:20:00,258.3,258.35,258.29,258.34,8862.0,226.8923,226.9362,226.8835,226.9274,8862.0
2017-10-24 12:25:00,258.35,258.35,258.33,258.34,9960.0,226.9362,226.9362,226.9186,226.9274,9960.0
2017-10-24 12:30:00,258.35,258.36,258.31,258.32,27494.0,226.9362,226.945,226.9011,226.9099,27494.0
2017-10-24 12:35:00,258.32,258.34,258.32,258.32,30748.0,226.9099,226.9274,226.9099,226.9099,30748.0
2017-10-24 12:40:00,258.32,258.35,258.32,258.34,9609.0,226.9099,226.9362,226.9099,226.9274,9609.0
2017-10-24 12:45:00,258.35,258.41,258.34,258.38,25714.0,226.9362,226.9889,226.9274,226.9626,25714.0
2017-10-24 12:50:00,258.37,258.4,258.37,258.38,7058.0,226.9538,226.9801,226.9538,226.9626,7058.0
2017-10-24 12:55:00,258.38,258.38,258.31,258.33,12940.0,226.9626,226.9626,226.9011,226.9186,12940.0
2017-10-24 13:00:00,258.33,258.33,258.29,258.32,12645.0,226.9186,226.9186,226.8835,226.9099,12645.0
2017-10-24 13:05:00,258.31,258.33,258.25,258.29,17340.0,226.9011,226.9186,226.8484,226.8835,17340.0
2017-10-24 13:10:00,258.26,258.35,258.26,258.34,17806.0,226.8572,226.9362,226.8572,226.9274,17806.0
2017-10-24 13:15:00,258.33,258.36,258.33,258.35,27237.0,226.9186,226.945,226.9186,226.9362,27237.0
2017-10-24 13:20:00,258.35,258.38,258.32,258.32,4680.0,226.9362,226.9626,226.9099,226.9099,4680.0
2017-10-24 13:25:00,258.33,258.36,258.32,258.34,11142.0,226.9186,226.945,226.9099,226.9274,11142.0
2017-10-24 13:30:00,258.34,258.38,258.32,258.34,18398.0,226.9274,226.9626,226.9099,226.9274,18398.0
2017-10-24 13:35:00,258.34,258.44,258.33,258.41,92523.0,226.9274,227.0153,226.9186,226.9889,92523.0
2017-10-24 13:40:00,258.41,258.45,258.41,258.41,11715.0,226.9889,227.024,226.9889,226.9889,11715.0
2017-10-24 13:45:00,258.42,258.43,258.4,258.4,6038.0,226.9977,227.0065,226.9801,226.9801,6038.0
2017-10-24 13:50:00,258.4,258.4,258.33,258.33,16818.0,226.9801,226.9801,226.9186,226.9186,16818.0
2017-10-24 13:55:00,258.33,258.4,258.33,258.4,8695.0,226.9186,226.9801,226.9186,226.9801,8695.0
2017-10-24 14:00:00,258.39,258.4,258.34,258.37,9174.0,226.9713,226.9801,226.9274,226.9538,9174.0
2017-10-24 14:05:00,258.36,258.4,258.34,258.37,8428.0,226.945,226.9801,226.9274,226.9538,8428.0
2017-10-24 14:10:00,258.36,258.45,258.36,258.45,6550.0,226.945,227.024,226.945,227.024,6550.0
2017-10-24 14:15:00,258.45,258.5,258.43,258.49,7452.0,227.024,227.068,227.0065,227.0592,7452.0
2017-10-24 14:20:00,258.5,258.56,258.5,258.55,25606.0,227.068,227.1207,227.068,227.1119,25606.0
2017-10-24 14:25:00,258.56,258.56,258.51,258.53,226916.0,227.1207,227.1207,227.0768,227.0943,226916.0
2017-10-24 14:30:00,258.53,258.56,258.49,258.49,34823.0,227.0943,227.1207,227.0592,227.0592,34823.0
2017-10-24 14:35:00,258.49,258.51,258.47,258.47,9309.0,227.0592,227.0768,227.0416,227.0416,9309.0
2017-10-24 14:40:00,258.47,258.47,258.43,258.45,10255.0,227.0416,227.0416,227.0065,227.024,10255.0
2017-10-24 14:45:00,258.44,258.46,258.41,258.43,17090.0,227.0153,227.0328,226.9889,227.0065,17090.0
2017-10-24 14:50:00,258.43,258.45,258.25,258.31,34043.0,227.0065,227.024,226.8484,226.9011,34043.0
2017-10-24 14:55:00,258.31,258.36,258.27,258.32,40163.0,226.9011,226.945,226.8659,226.9099,40163.0
2017-10-24 15:00:00,258.33,258.4,258.32,258.39,17627.0,226.9186,226.9801,226.9099,226.9713,17627.0
2017-10-24 15:05:00,258.4,258.41,258.0,258.1,113441.0,226.9801,226.9889,226.6288,226.7166,113441.0
2017-10-24 15:10:00,258.09,258.19,258.08,258.13,27044.0,226.7078,226.7957,226.699,226.743,27044.0
2017-10-24 15:15:00,258.14,258.21,258.12,258.17,34799.0,226.7517,226.8132,226.7342,226.7781,34799.0
2017-10-24 15:20:00,258.17,258.26,258.17,258.23,40300.0,226.7781,226.8572,226.7781,226.8308,40300.0
2017-10-24 15:25:00,258.23,258.26,258.1,258.12,20836.0,226.8308,226.8572,226.7166,226.7342,20836.0
2017-10-24 15:30:00,258.12,258.3,258.12,258.29,18132.0,226.7342,226.8923,226.7342,226.8835,18132.0
2017-10-24 15:35:00,258.29,258.32,258.25,258.28,34316.0,226.8835,226.9099,226.8484,226.8747,34316.0
2017-10-24 15:40:00,258.28,258.32,258.17,258.17,38320.0,226.8747,226.9099,226.7781,226.7781,38320.0
2017-10-24 15:45:00,258.16,258.16,258.06,258.1,29338.0,226.7693,226.7693,226.6815,226.7166,29338.0
2017-10-24 15:50:00,258.1,258.18,258.08,258.16,22482.0,226.7166,226.7869,226.699,226.7693,22482.0
2017-10-24 15:55:00,258.17,258.27,258.09,258.27,158358.0,226.7781,226.8659,226.7078,226.8659,158358.0
2017-10-25 09:30:00,257.9,258.04,257.9,257.98,164997.0,226.5409,226.6639,226.5409,226.6112,164997.0
2017-10-25 09:35:00,257.98,258.02,257.86,257.93,78293.0,226.6112,226.6463,226.5058,226.5673,78293.0
2017-10-25 09:40:00,257.93,258.0,257.83,257.87,81801.0,226.5673,226.6288,226.4794,226.5146,81801.0
2017-10-25 09:45:00,257.87,257.89,257.78,257.86,81618.0,226.5146,226.5321,226.4355,226.5058,81618.0
2017-10-25 09:50:00,257.86,257.86,257.51,257.53,91490.0,226.5058,226.5058,226.1983,226.2159,91490.0
2017-10-25 09:55:00,257.5,257.64,257.49,257.53,51514.0,226.1896,226.3125,226.1808,226.2159,51514.0
2017-10-25 10:00:00,257.53,257.69,257.5,257.65,55063.0,226.2159,226.3565,226.1896,226.3213,55063.0
2017-10-25 10:05:00,257.65,257.76,257.6,257.7,91377.0,226.3213,226.4179,226.2774,226.3652,91377.0
2017-10-25 10:10:00,257.7,257.7,257.45,257.45,13220.0,226.3652,226.3652,226.1456,226.1456,13220.0
2017-10-25 10:15:00,257.47,257.47,257.21,257.22,40008.0,226.1632,226.1632,225.9348,225.9436,40008.0
2017-10-25 10:20:00,257.24,257.36,257.17,257.3,25744.0,225.9612,226.0666,225.8997,226.0139,25744.0
2017-10-25 10:25:00,257.29,257.36,257.27,257.35,9130.0,226.0051,226.0666,225.9875,226.0578,9130.0
2017-10-25 10:30:00,257.36,257.37,257.25,257.35,14577.0,226.0666,226.0754,225.97,226.0578,14577.0
2017-10-25 10:35:00,257.34,257.34,257.1,257.11,14128.0,226.049,226.049,225.8382,225.847,14128.0
2017-10-25 10:40:00,257.11,257.18,256.8,256.85,87268.0,225.847,225.9085,225.5747,225.6186,87268.0
2017-10-25 10:45:00,256.86,256.98,256.82,256.98,23890.0,225.6274,225.7328,225.5922,225.7328,23890.0
2017-10-25 10:50:00,256.97,257.07,256.95,257.05,17064.0,225.724,225.8118,225.7064,225.7943,17064.0
2017-10-25 10:55:00,257.06,257.08,256.95,256.98,18004.0,225.8031,225.8206,225.7064,225.7328,18004.0
2017-10-25 11:00:00,256.95,256.95,256.58,256.58,25407.0,225.7064,225.7064,225.3814,225.3814,25407.0
2017-10-25 11:05:00,256.6,256.69,256.41,256.49,42985.0,225.399,225.4781,225.2321,225.3024,42985.0
2017-10-25 11:10:00,256.51,256.67,256.41,256.47,39436.0,225.3199,225.4605,225.2321,225.2848,39436.0
2017-10-25 11:15:00,256.49,256.53,256.2,256.22,65465.0,225.3024,225.3375,225.0476,225.0652,65465.0
2017-10-25 11:20:00,256.23,256.41,256.18,256.4,47297.0,225.074,225.2321,225.0301,225.2233,47297.0
2017-10-25 11:25:00,256.4,256.53,256.38,256.51,45955.0,225.2233,225.3375,225.2057,225.3199,45955.0
2017-10-25 11:30:00,256.5,256.74,256.46,256.73,39345.0,225.3112,225.522,225.276,225.5132,39345.0
2017-10-25 11:35:00,256.74,256.77,256.66,256.76,29008.0,225.522,225.5483,225.4517,225.5395,29008.0
2017-10-25 11:40:00,256.75,256.75,256.65,256.68,14378.0,225.5308,225.5308,225.4429,225.4693,14378.0
2017-10-25 11:45:00,256.67,256.72,256.63,256.65,14813.0,225.4605,225.5044,225.4253,225.4429,14813.0
2017-10-25 11:50:00,256.65,256.66,256.45,256.5,28436.0,225.4429,225.4517,225.2672,225.3112,28436.0
2017-10-25 11:55:00,256.48,256.52,256.27,256.45,24052.0,225.2936,225.3287,225.1091,225.2672,24052.0
2017-10-25 12:00:00,256.45,256.45,256.2,256.26,48748.0,225.2672,225.2672,225.0476,225.1003,48748.0
2017-10-25 12:05:00,256.25,256.43,256.19,256.4,17318.0,225.0916,225.2497,225.0388,225.2233,17318.0
2017-10-25 12:10:00,256.37,256.38,256.11,256.21,112547.0,225.197,225.2057,224.9686,225.0564,112547.0
2017-10-25 12:15:00,256.2,256.21,255.99,256.01,43589.0,225.0476,225.0564,224.8632,224.8807,43589.0
2017-10-25 12:20:00,255.98,256.03,255.76,255.82,100811.0,224.8544,224.8983,224.6611,224.7138,100811.0
2017-10-25 12:25:00,255.83,255.97,255.77,255.77,160021.0,224.7226,224.8456,224.6699,224.6699,160021.0
2017-10-25 12:30:00,255.76,255.91,255.71,255.83,260259.0,224.6611,224.7929,224.6172,224.7226,260259.0
2017-10-25 12:35:00,255.82,255.97,255.76,255.85,30495.0,224.7138,224.8456,224.6611,224.7402,30495.0
2017-10-25 12:40:00,255.84,256.07,255.84,256.07,38188.0,224.7314,224.9334,224.7314,224.9334,38188.0
2017-10-25 12:45:00,256.07,256.18,256.04,256.04,39737.0,224.9334,225.0301,224.9071,224.9071,39737.0
2017-10-25 12:50:00,256.05,256.33,256.04,256.31,17795.0,224.9159,225.1618,224.9071,225.1443,17795.0
2017-10-25 12:55:00,256.31,256.4,256.3,256.37,46190.0,225.1443,225.2233,225.1355,225.197,46190.0
2017-10-25 13:00:00,256.36,256.37,256.21,256.22,31576.0,225.1882,225.197,225.0564,225.0652,31576.0
2017-10-25 13:05:00,256.2,256.36,256.18,256.33,18714.0,225.0476,225.1882,225.0301,225.1618,18714.0
2017-10-25 13:10:00,256.31,256.53,256.31,256.51,25331.0,225.1443,225.3375,225.1443,225.3199,25331.0
2017-10-25 13:15:00,256.53,256.54,256.41,256.43,9892.0,225.3375,225.3463,225.2321,225.2497,9892.0
2017-10-25 13:20:00,256.43,256.45,256.33,256.38,11538.0,225.2497,225.2672,225.1618,225.2057,11538.0
2017-10-25 13:25:00,256.39,256.42,256.29,256.31,15141.0,225.2145,225.2409,225.1267,225.1443,15141.0
2017-10-25 13:30:00,256.34,256.48,256.33,256.44,24273.0,225.1706,225.2936,225.1618,225.2585,24273.0
2017-10-25 13:35:00,256.42,256.61,256.42,256.56,150803.0,225.2409,225.4078,225.2409,225.3639,150803.0
2017-10-25 13:40:00,256.56,256.69,256.55,256.67,15444.0,225.3639,225.4781,225.3551,225.4605,15444.0
2017-10-25 13:45:00,256.67,256.78,256.66,256.7,13816.0,225.4605,225.5571,225.4517,225.4868,13816.0
2017-10-25 13:50:00,256.7,256.8,256.69,256.74,20388.0,225.4868,225.5747,225.4781,225.522,20388.0
2017-10-25 13:55:00,256.77,256.87,256.76,256.82,35182.0,225.5483,225.6362,225.5395,225.5922,35182.0
2017-10-25 14:00:00,256.82,256.95,256.8,256.93,24332.0,225.5922,225.7064,225.5747,225.6889,24332.0
2017-10-25 14:05:00,256.91,257.07,256.91,256.98,23316.0,225.6713,225.8118,225.6713,225.7328,23316.0
2017-10-25 14:10:00,256.98,257.0,256.92,256.94,43554.0,225.7328,225.7504,225.6801,225.6977,43554.0
2017-10-25 14:15:00,256.94,257.05,256.92,257.02,39730.0,225.6977,225.7943,225.6801,225.7679,39730.0
2017-10-25 14:20:00,257.03,257.12,256.99,257.08,14741.0,225.7767,225.8558,225.7416,225.8206,14741.0
2017-10-25 14:25:00,257.11,257.17,257.04,257.09,15190.0,225.847,225.8997,225.7855,225.8294,15190.0
2017-10-25 14:30:00,257.08,257.08,256.93,256.94,20829.0,225.8206,225.8206,225.6889,225.6977,20829.0
2017-10-25 14:35:00,256.93,256.97,256.81,256.86,32594.0,225.6889,225.724,225.5835,225.6274,32594.0
2017-10-25 14:40:00,256.84,256.89,256.78,256.78,19519.0,225.6098,225.6537,225.5571,225.5571,19519.0
2017-10-25 14:45:00,256.77,256.8,256.68,256.8,15983.0,225.5483,225.5747,225.4693,225.5747,15983.0
2017-10-25 14:50:00,256.8,256.86,256.76,256.83,8968.0,225.5747,225.6274,225.5395,225.601,8968.0
2017-10-25 14:55:00,256.84,256.9,256.82,256.87,9512.0,225.6098,225.6625,225.5922,225.6362,9512.0
2017-10-25 15:00:00,256.87,256.9,256.79,256.81,33120.0,225.6362,225.6625,225.5659,225.5835,33120.0
2017-10-25 15:05:00,256.88,257.02,256.86,256.96,26608.0,225.645,225.7679,225.6274,225.7152,26608.0
2017-10-25 15:10:00,256.96,257.06,256.96,257.06,12418.0,225.7152,225.8031,225.7152,225.8031,12418.0
2017-10-25 15:15:00,257.05,257.08,257.01,257.04,12456.0,225.7943,225.8206,225.7591,225.7855,12456.0
2017-10-25 15:20:00,257.04,257.13,257.04,257.12,12850.0,225.7855,225.8646,225.7855,225.8558,12850.0
2017-10-25 15:25:00,257.12,257.3,257.11,257.24,61348.0,225.8558,226.0139,225.847,225.9612,61348.0
2017-10-25 15:30:00,257.24,257.26,257.15,257.2,20047.0,225.9612,225.9787,225.8821,225.926,20047.0
2017-10-25 15:35:00,257.2,257.24,257.09,257.09,36180.0,225.926,225.9612,225.8294,225.8294,36180.0
2017-10-25 15:40:00,257.06,257.11,256.94,256.94,29207.0,225.8031,225.847,225.6977,225.6977,29207.0
2017-10-25 15:45:00,256.93,256.93,256.67,256.67,55324.0,225.6889,225.6889,225.4605,225.4605,55324.0
2017-10-25 15:50:00,256.69,257.03,256.64,256.97,47587.0,225.4781,225.7767,225.4341,225.724,47587.0
2017-10-25 15:55:00,256.97,257.12,256.93,257.04,66021.0,225.724,225.8558,225.6889,225.7855,66021.0
2017-10-26 09:30:00,257.75,257.83,257.57,257.79,74678.0,226.4092,226.4794,226.2511,226.4443,74678.0
2017-10-26 09:35:00,257.8,257.83,257.63,257.64,45152.0,226.4531,226.4794,226.3038,226.3125,45152.0
2017-10-26 09:40:00,257.62,257.92,257.6,257.92,44486.0,226.295,226.5585,226.2774,226.5585,44486.0
2017-10-26 09:45:00,257.91,257.93,257.85,257.86,71753.0,226.5497,226.5673,226.497,226.5058,71753.0
2017-10-26 09:50:00,257.86,257.89,257.79,257.83,88548.0,226.5058,226.5321,226.4443,226.4794,88548.0
2017-10-26 09:55:00,257.82,257.84,257.75,257.77,63490.0,226.4707,226.4882,226.4092,226.4267,63490.0
2017-10-26 10:00:00,257.78,257.79,257.6,257.63,71334.0,226.4355,226.4443,226.2774,226.3038,71334.0
2017-10-26 10:05:00,257.64,257.64,257.43,257.45,106240.0,226.3125,226.3125,226.1281,226.1456,106240.0
2017-10-26 10:10:00,257.45,257.51,257.4,257.41,77454.0,226.1456,226.1983,226.1017,226.1105,77454.0
2017-10-26 10:15:00,257.38,257.47,257.29,257.3,65471.0,226.0842,226.1632,226.0051,226.0139,65471.0
2017-10-26 10:20:00,257.31,257.46,257.29,257.45,58968.0,226.0227,226.1544,226.0051,226.1456,58968.0
2017-10-26 10:25:00,257.44,257.55,257.44,257.5,57726.0,226.1369,226.2335,226.1369,226.1896,57726.0
2017-10-26 10:30:00,257.5,257.54,257.43,257.53,53725.0,226.1896,226.2247,226.1281,226.2159,53725.0
2017-10-26 10:35:00,257.54,257.77,257.51,257.76,133374.0,226.2247,226.4267,226.1983,226.4179,133374.0
2017-10-26 10:40:00,257.77,257.81,257.68,257.73,120657.0,226.4267,226.4619,226.3477,226.3916,120657.0
2017-10-26 10:45:00,257.73,257.83,257.73,257.79,24495.0,226.3916,226.4794,226.3916,226.4443,24495.0
2017-10-26 10:50:00,257.8,257.89,257.78,257.88,123627.0,226.4531,226.5321,226.4355,226.5234,123627.0
2017-10-26 10:55:00,257.86,257.9,257.82,257.83,24426.0,226.5058,226.5409,226.4707,226.4794,24426.0
2017-10-26 11:00:00,257.84,258.03,257.79,257.87,58777.0,226.4882,226.6551,226.4443,226.5146,58777.0
2017-10-26 11:05:00,257.86,257.87,257.74,257.81,20934.0,226.5058,226.5146,226.4004,226.4619,20934.0
2017-10-26 11:10:00,257.82,257.86,257.79,257.82,29060.0,226.4707,226.5058,226.4443,226.4707,29060.0
2017-10-26 11:15:00,257.82,257.82,257.43,257.51,62067.0,226.4707,226.4707,226.1281,226.1983,62067.0
2017-10-26 11:20:00,257.5,257.65,257.5,257.6,18489.0,226.1896,226.3213,226.1896,226.2774,18489.0
2017-10-26 11:25:00,257.61,257.69,257.6,257.67,26892.0,226.2862,226.3565,226.2774,226.3389,26892.0
2017-10-26 11:30:00,257.67,257.74,257.64,257.72,21331.0,226.3389,226.4004,226.3125,226.3828,21331.0
2017-10-26 11:35:00,257.72,257.81,257.7,257.71,21131.0,226.3828,226.4619,226.3652,226.374,21131.0
2017-10-26 11:40:00,257.69,257.7,257.58,257.64,19040.0,226.3565,226.3652,226.2598,226.3125,19040.0
2017-10-26 11:45:00,257.63,257.7,257.62,257.64,14153.0,226.3038,226.3652,226.295,226.3125,14153.0
2017-10-26 11:50:00,257.64,257.65,257.58,257.62,18779.0,226.3125,226.3213,226.2598,226.295,18779.0
2017-10-26 11:55:00,257.63,257.68,257.53,257.68,27999.0,226.3038,226.3477,226.2159,226.3477,27999.0
2017-10-26 12:00:00,257.66,257.72,257.64,257.72,17484.0,226.3301,226.3828,226.3125,226.3828,17484.0
2017-10-26 12:05:00,257.72,257.81,257.68,257.8,41350.0,226.3828,226.4619,226.3477,226.4531,41350.0
2017-10-26 12:10:00,257.79,257.83,257.76,257.78,25688.0,226.4443,226.4794,226.4179,226.4355,25688.0
2017-10-26 12:15:00,257.79,257.84,257.78,257.83,12675.0,226.4443,226.4882,226.4355,226.4794,12675.0
2017-10-26 12:20:00,257.83,257.86,257.78,257.81,19573.0,226.4794,226.5058,226.4355,226.4619,19573.0
2017-10-26 12:25:00,257.81,257.86,257.78,257.85,29807.0,226.4619,226.5058,226.4355,226.497,29807.0
2017-10-26 12:30:00,257.85,257.85,257.51,257.56,28030.0,226.497,226.497,226.1983,226.2423,28030.0
2017-10-26 12:35:00,257.56,257.56,257.45,257.55,17757.0,226.2423,226.2423,226.1456,226.2335,17757.0
2017-10-26 12:40:00,257.52,257.52,257.4,257.43,63917.0,226.2071,226.2071,226.1017,226.1281,63917.0
2017-10-26 12:45:00,257.44,257.55,257.42,257.51,17331.0,226.1369,226.2335,226.1193,226.1983,17331.0
2017-10-26 12:50:00,257.52,257.57,257.51,257.53,12943.0,226.2071,226.2511,226.1983,226.2159,12943.0
2017-10-26 12:55:00,257.52,257.55,257.48,257.48,12392.0,226.2071,226.2335,226.172,226.172,12392.0
2017-10-26 13:00:00,257.48,257.55,257.41,257.55,14803.0,226.172,226.2335,226.1105,226.2335,14803.0
2017-10-26 13:05:00,257.55,257.62,257.55,257.57,12442.0,226.2335,226.295,226.2335,226.2511,12442.0
2017-10-26 13:10:00,257.58,257.61,257.55,257.6,11748.0,226.2598,226.2862,226.2335,226.2774,11748.0
2017-10-26 13:15:00,257.61,257.77,257.61,257.75,17731.0,226.2862,226.4267,226.2862,226.4092,17731.0
2017-10-26 13:20:00,257.75,257.75,257.7,257.73,16946.0,226.4092,226.4092,226.3652,226.3916,16946.0
2017-10-26 13:25:00,257.74,257.75,257.7,257.71,20145.0,226.4004,226.4092,226.3652,226.374,20145.0
2017-10-26 13:30:00,257.7,257.76,257.66,257.67,11107.0,226.3652,226.4179,226.3301,226.3389,11107.0
2017-10-26 13:35:00,257.67,257.75,257.66,257.75,14133.0,226.3389,226.4092,226.3301,226.4092,14133.0
2017-10-26 13:40:00,257.75,257.75,257.71,257.72,9633.0,226.4092,226.4092,226.374,226.3828,9633.0
2017-10-26 13:45:00,257.73,257.73,257.65,257.66,17491.0,226.3916,226.3916,226.3213,226.3301,17491.0
2017-10-26 13:50:00,257.64,257.67,257.59,257.63,90531.0,226.3125,226.3389,226.2686,226.3038,90531.0
2017-10-26 13:55:00,257.63,257.75,257.62,257.74,39842.0,226.3038,226.4092,226.295,226.4004,39842.0
2017-10-26 14:00:00,257.75,257.77,257.7,257.72,21867.0,226.4092,226.4267,226.3652,226.3828,21867.0
2017-10-26 14:05:00,257.71,257.77,257.71,257.76,28328.0,226.374,226.4267,226.374,226.4179,28328.0
2017-10-26 14:10:00,257.77,257.83,257.76,257.77,25890.0,226.4267,226.4794,226.4179,226.4267,25890.0
2017-10-26 14:15:00,257.77,257.82,257.75,257.75,14473.0,226.4267,226.4707,226.4092,226.4092,14473.0
2017-10-26 14:20:00,257.75,257.78,257.69,257.75,14669.0,226.4092,226.4355,226.3565,226.4092,14669.0
2017-10-26 14:25:00,257.74,257.82,257.74,257.76,6971.0,226.4004,226.4707,226.4004,226.4179,6971.0
2017-10-26 14:30:00,257.77,257.81,257.74,257.75,22237.0,226.4267,226.4619,226.4004,226.4092,22237.0
2017-10-26 14:35:00,257.74,257.75,257.64,257.64,20814.0,226.4004,226.4092,226.3125,226.3125,20814.0
2017-10-26 14:40:00,257.64,257.72,257.63,257.66,25736.0,226.3125,226.3828,226.3038,226.3301,25736.0
2017-10-26 14:45:00,257.66,257.67,257.63,257.63,17471.0,226.3301,226.3389,226.3038,226.3038,17471.0
2017-10-26 14:50:00,257.64,257.64,257.52,257.54,26425.0,226.3125,226.3125,226.2071,226.2247,26425.0
2017-10-26 14:55:00,257.54,257.55,257.5,257.51,22022.0,226.2247,226.2335,226.1896,226.1983,22022.0
2017-10-26 15:00:00,257.51,257.61,257.51,257.6,25285.0,226.1983,226.2862,226.1983,226.2774,25285.0
2017-10-26 15:05:00,257.6,257.6,257.43,257.46,50179.0,226.2774,226.2774,226.1281,226.1544,50179.0
2017-10-26 15:10:00,257.49,257.51,257.43,257.47,49652.0,226.1808,226.1983,226.1281,226.1632,49652.0
2017-10-26 15:15:00,257.46,257.47,257.35,257.4,26891.0,226.1544,226.1632,226.0578,226.1017,26891.0
2017-10-26 15:20:00,257.4,257.46,257.36,257.41,20847.0,226.1017,226.1544,226.0666,226.1105,20847.0
2017-10-26 15:25:00,257.41,257.51,257.41,257.49,15122.0,226.1105,226.1983,226.1105,226.1808,15122.0
2017-10-26 15:30:00,257.5,257.54,257.43,257.44,24501.0,226.1896,226.2247,226.1281,226.1369,24501.0
2017-10-26 15:35:00,257.43,257.44,257.32,257.43,24987.0,226.1281,226.1369,226.0314,226.1281,24987.0
2017-10-26 15:40:00,257.44,257.52,257.44,257.52,44574.0,226.1369,226.2071,226.1369,226.2071,44574.0
2017-10-26 15:45:00,257.52,257.6,257.51,257.56,86391.0,226.2071,226.2774,226.1983,226.2423,86391.0
2017-10-26 15:50:00,257.56,257.64,257.49,257.63,91223.0,226.2423,226.3125,226.1808,226.3038,91223.0
2017-10-26 15:55:00,257.64,257.64,257.32,257.33,394455.0,226.3125,226.3125,226.0314,226.0402,394455.0
2017-10-27 09:30:00,258.24,258.31,258.13,258.31,63706.0,226.8396,226.9011,226.743,226.9011,63706.0
2017-10-27 09:35:00,258.3,258.36,257.92,257.94,41610.0,226.8923,226.945,226.5585,226.5761,41610.0
2017-10-27 09:40:00,257.94,258.15,257.94,258.15,29577.0,226.5761,226.7605,226.5761,226.7605,29577.0
2017-10-27 09:45:00,258.17,258.24,257.9,257.96,26352.0,226.7781,226.8396,226.5409,226.5936,26352.0
2017-10-27 09:50:00,257.97,258.34,257.97,258.33,21762.0,226.6024,226.9274,226.6024,226.9186,21762.0
2017-10-27 09:55:00,258.3,258.34,258.18,258.24,24548.0,226.8923,226.9274,226.7869,226.8396,24548.0
2017-10-27 10:00:00,258.29,258.82,258.25,258.67,109793.0,226.8835,227.3491,226.8484,227.2173,109793.0
2017-10-27 10:05:00,258.65,258.7,258.58,258.66,26030.0,227.1997,227.2436,227.1382,227.2085,26030.0
2017-10-27 10:10:00,258.68,258.72,258.57,258.58,16721.0,227.2261,227.2612,227.1295,227.1382,16721.0
2017-10-27 10:15:00,258.59,258.74,258.57,258.72,19073.0,227.147,227.2788,227.1295,227.2612,19073.0
2017-10-27 10:20:00,258.71,258.72,258.54,258.57,14270.0,227.2524,227.2612,227.1031,227.1295,14270.0
2017-10-27 10:25:00,258.58,258.64,258.5,258.52,18950.0,227.1382,227.1909,227.068,227.0855,18950.0
2017-10-27 10:30:00,258.58,258.59,258.48,258.58,18072.0,227.1382,227.147,227.0504,227.1382,18072.0
2017-10-27 10:35:00,258.6,258.62,258.48,258.61,5008.0,227.1558,227.1734,227.0504,227.1646,5008.0
2017-10-27 10:40:00,258.58,258.61,258.51,258.57,5657.0,227.1382,227.1646,227.0768,227.1295,5657.0
2017-10-27 10:45:00,258.62,258.72,258.62,258.7,5857.0,227.1734,227.2612,227.1734,227.2436,5857.0
2017-10-27 10:50:00,258.69,258.73,258.66,258.7,8083.0,227.2349,227.27,227.2085,227.2436,8083.0
2017-10-27 10:55:00,258.69,258.73,258.66,258.69,12588.0,227.2349,227.27,227.2085,227.2349,12588.0
2017-10-27 11:00:00,258.68,258.81,258.67,258.81,13090.0,227.2261,227.3403,227.2173,227.3403,13090.0
2017-10-27 11:05:00,258.79,258.94,258.76,258.92,15608.0,227.3227,227.4545,227.2964,227.4369,15608.0
2017-10-27 11:10:00,258.93,258.99,258.9,258.91,12497.0,227.4457,227.4984,227.4193,227.4281,12497.0
2017-10-27 11:15:00,258.92,258.98,258.92,258.92,4374.0,227.4369,227.4896,227.4369,227.4369,4374.0
2017-10-27 11:20:00,258.92,259.01,258.91,258.98,6556.0,227.4369,227.516,227.4281,227.4896,6556.0
2017-10-27 11:25:00,258.98,259.08,258.98,259.07,13154.0,227.4896,227.5774,227.4896,227.5687,13154.0
2017-10-27 11:30:00,259.09,259.13,259.09,259.09,6400.0,227.5862,227.6214,227.5862,227.5862,6400.0
2017-10-27 11:35:00,259.08,259.15,259.08,259.14,8706.0,227.5774,227.6389,227.5774,227.6301,8706.0
2017-10-27 11:40:00,259.15,259.18,259.13,259.17,22054.0,227.6389,227.6653,227.6214,227.6565,22054.0
2017-10-27 11:45:00,259.21,259.26,259.16,259.21,8120.0,227.6916,227.7356,227.6477,227.6916,8120.0
2017-10-27 11:50:00,259.24,259.25,259.16,259.2,27379.0,227.718,227.7268,227.6477,227.6829,27379.0
2017-10-27 11:55:00,259.2,259.22,259.12,259.22,38687.0,227.6829,227.7004,227.6126,227.7004,38687.0
2017-10-27 12:00:00,259.24,259.34,259.24,259.33,19391.0,227.718,227.8058,227.718,227.797,19391.0
2017-10-27 12:05:00,259.33,259.44,259.32,259.42,20560.0,227.797,227.8937,227.7883,227.8761,20560.0
2017-10-27 12:10:00,259.4,259.42,259.31,259.33,23999.0,227.8585,227.8761,227.7795,227.797,23999.0
2017-10-27 12:15:00,259.32,259.42,259.31,259.34,9443.0,227.7883,227.8761,227.7795,227.8058,9443.0
2017-10-27 12:20:00,259.37,259.38,259.27,259.27,11949.0,227.8322,227.841,227.7443,227.7443,11949.0
2017-10-27 12:25:00,259.27,259.34,259.26,259.3,7357.0,227.7443,227.8058,227.7356,227.7707,7357.0
2017-10-27 12:30:00,259.32,259.34,259.28,259.31,20724.0,227.7883,227.8058,227.7531,227.7795,20724.0
2017-10-27 12:35:00,259.32,259.38,259.28,259.38,8679.0,227.7883,227.841,227.7531,227.841,8679.0
2017-10-27 12:40:00,259.39,259.46,259.37,259.44,14900.0,227.8497,227.9112,227.8322,227.8937,14900.0
2017-10-27 12:45:00,259.42,259.49,259.41,259.45,11924.0,227.8761,227.9376,227.8673,227.9025,11924.0
2017-10-27 12:50:00,259.42,259.43,259.37,259.39,15855.0,227.8761,227.8849,227.8322,227.8497,15855.0
2017-10-27 12:55:00,259.37,259.4,259.35,259.35,9048.0,227.8322,227.8585,227.8146,227.8146,9048.0
2017-10-27 13:00:00,259.36,259.46,259.36,259.41,4996.0,227.8234,227.9112,227.8234,227.8673,4996.0
2017-10-27 13:05:00,259.42,259.42,259.35,259.36,19367.0,227.8761,227.8761,227.8146,227.8234,19367.0
2017-10-27 13:10:00,259.36,259.37,259.3,259.3,13429.0,227.8234,227.8322,227.7707,227.7707,13429.0
2017-10-27 13:15:00,259.3,259.34,259.28,259.34,22649.0,227.7707,227.8058,227.7531,227.8058,22649.0
2017-10-27 13:20:00,259.31,259.32,259.24,259.25,10113.0,227.7795,227.7883,227.718,227.7268,10113.0
2017-10-27 13:25:00,259.24,259.29,259.21,259.24,5471.0,227.718,227.7619,227.6916,227.718,5471.0
2017-10-27 13:30:00,259.24,259.3,259.23,259.29,11476.0,227.718,227.7707,227.7092,227.7619,11476.0
2017-10-27 13:35:00,259.29,259.32,259.27,259.3,5862.0,227.7619,227.7883,227.7443,227.7707,5862.0
2017-10-27 13:40:00,259.3,259.3,259.24,259.25,46316.0,227.7707,227.7707,227.718,227.7268,46316.0
2017-10-27 13:45:00,259.24,259.35,259.24,259.31,6895.0,227.718,227.8146,227.718,227.7795,6895.0
2017-10-27 13:50:00,259.32,259.43,259.32,259.43,11721.0,227.7883,227.8849,227.7883,227.8849,11721.0
2017-10-27 13:55:00,259.41,259.45,259.39,259.44,6077.0,227.8673,227.9025,227.8497,227.8937,6077.0
2017-10-27 14:00:00,259.44,259.44,259.39,259.44,7926.0,227.8937,227.8937,227.8497,227.8937,7926.0
2017-10-27 14:05:00,259.44,259.47,259.4,259.47,11321.0,227.8937,227.92,227.8585,227.92,11321.0
2017-10-27 14:10:00,259.47,259.55,259.47,259.5,46113.0,227.92,227.9903,227.92,227.9464,46113.0
2017-10-27 14:15:00,259.51,259.63,259.49,259.63,16843.0,227.9552,228.0606,227.9376,228.0606,16843.0
2017-10-27 14:20:00,259.64,259.64,259.5,259.5,8372.0,228.0694,228.0694,227.9464,227.9464,8372.0
2017-10-27 14:25:00,259.52,259.55,259.47,259.48,73989.0,227.9639,227.9903,227.92,227.9288,73989.0
2017-10-27 14:30:00,259.46,259.52,259.46,259.51,8965.0,227.9112,227.9639,227.9112,227.9552,8965.0
2017-10-27 14:35:00,259.51,259.51,259.37,259.4,19104.0,227.9552,227.9552,227.8322,227.8585,19104.0
2017-10-27 14:40:00,259.39,259.39,259.34,259.35,9876.0,227.8497,227.8497,227.8058,227.8146,9876.0
2017-10-27 14:45:00,259.36,259.38,259.31,259.33,25440.0,227.8234,227.841,227.7795,227.797,25440.0
2017-10-27 14:50:00,259.33,259.4,259.33,259.4,37233.0,227.797,227.8585,227.797,227.8585,37233.0
2017-10-27 14:55:00,259.41,259.43,259.38,259.38,8351.0,227.8673,227.8849,227.841,227.841,8351.0
2017-10-27 15:00:00,259.37,259.39,259.33,259.38,21104.0,227.8322,227.8497,227.797,227.841,21104.0
2017-10-27 15:05:00,259.37,259.41,259.37,259.39,6177.0,227.8322,227.8673,227.8322,227.8497,6177.0
2017-10-27 15:10:00,259.4,259.48,259.39,259.48,86659.0,227.8585,227.9288,227.8497,227.9288,86659.0
2017-10-27 15:15:00,259.48,259.49,259.44,259.47,7515.0,227.9288,227.9376,227.8937,227.92,7515.0
2017-10-27 15:20:00,259.47,259.47,259.44,259.45,11147.0,227.92,227.92,227.8937,227.9025,11147.0
2017-10-27 15:25:00,259.46,259.52,259.44,259.46,8946.0,227.9112,227.9639,227.8937,227.9112,8946.0
2017-10-27 15:30:00,259.45,259.45,259.34,259.38,23495.0,227.9025,227.9025,227.8058,227.841,23495.0
2017-10-27 15:35:00,259.38,259.41,259.31,259.34,28200.0,227.841,227.8673,227.7795,227.8058,28200.0
2017-10-27 15:40:00,259.33,259.35,259.25,259.26,35928.0,227.797,227.8146,227.7268,227.7356,35928.0
2017-10-27 15:45:00,259.27,259.43,259.27,259.43,30806.0,227.7443,227.8849,227.7443,227.8849,30806.0
2017-10-27 15:50:00,259.43,259.5,259.39,259.41,28867.0,227.8849,227.9464,227.8497,227.8673,28867.0
2017-10-27 15:55:00,259.41,259.44,259.17,259.44,258106.0,227.8673,227.8937,227.6565,227.8937,258106.0
2017-10-30 09:30:00,258.83,258.88,258.74,258.86,67234.0,227.3578,227.4018,227.2788,227.3842,67234.0
2017-10-30 09:35:00,258.88,259.08,258.88,259.07,32882.0,227.4018,227.5774,227.4018,227.5687,32882.0
2017-10-30 09:40:00,259.07,259.14,259.0,259.05,43979.0,227.5687,227.6301,227.5072,227.5511,43979.0
2017-10-30 09:45:00,259.06,259.08,258.93,258.95,26833.0,227.5599,227.5774,227.4457,227.4633,26833.0
2017-10-30 09:50:00,258.95,259.09,258.94,259.09,16068.0,227.4633,227.5862,227.4545,227.5862,16068.0
2017-10-30 09:55:00,259.08,259.08,258.94,259.04,48457.0,227.5774,227.5774,227.4545,227.5423,48457.0
2017-10-30 10:00:00,259.02,259.07,258.99,259.05,118006.0,227.5247,227.5687,227.4984,227.5511,118006.0
2017-10-30 10:05:00,259.06,259.09,259.0,259.02,38149.0,227.5599,227.5862,227.5072,227.5247,38149.0
2017-10-30 10:10:00,259.01,259.04,258.97,259.04,20180.0,227.516,227.5423,227.4808,227.5423,20180.0
2017-10-30 10:15:00,259.03,259.23,259.0,259.23,46192.0,227.5335,227.7092,227.5072,227.7092,46192.0
2017-10-30 10:20:00,259.24,259.25,259.17,259.17,36174.0,227.718,227.7268,227.6565,227.6565,36174.0
2017-10-30 10:25:00,259.15,259.22,259.11,259.21,17962.0,227.6389,227.7004,227.6038,227.6916,17962.0
2017-10-30 10:30:00,259.21,259.27,259.21,259.26,26918.0,227.6916,227.7443,227.6916,227.7356,26918.0
2017-10-30 10:35:00,259.29,259.32,259.24,259.31,49866.0,227.7619,227.7883,227.718,227.7795,49866.0
2017-10-30 10:40:00,259.31,259.35,259.27,259.29,24537.0,227.7795,227.8146,227.7443,227.7619,24537.0
2017-10-30 10:45:00,259.29,259.32,259.25,259.25,19932.0,227.7619,227.7883,227.7268,227.7268,19932.0
2017-10-30 10:50:00,259.25,259.28,259.2,259.25,21243.0,227.7268,227.7531,227.6829,227.7268,21243.0
2017-10-30 10:55:00,259.21,259.25,259.21,259.22,16562.0,227.6916,227.7268,227.6916,227.7004,16562.0
2017-10-30 11:00:00,259.23,259.23,259.15,259.2,19861.0,227.7092,227.7092,227.6389,227.6829,19861.0
2017-10-30 11:05:00,259.21,259.26,259.13,259.17,22274.0,227.6916,227.7356,227.6214,227.6565,22274.0
2017-10-30 11:10:00,259.17,259.19,259.09,259.19,19314.0,227.6565,227.6741,227.5862,227.6741,19314.0
2017-10-30 11:15:00,259.2,259.22,259.01,259.01,21513.0,227.6829,227.7004,227.516,227.516,21513.0
2017-10-30 11:20:00,259.02,259.1,258.97,258.99,31290.0,227.5247,227.595,227.4808,227.4984,31290.0
2017-10-30 11:25:00,258.98,258.98,258.79,258.81,27480.0,227.4896,227.4896,227.3227,227.3403,27480.0
2017-10-30 11:30:00,258.79,258.87,258.64,258.66,60882.0,227.3227,227.393,227.1909,227.2085,60882.0
2017-10-30 11:35:00,258.65,258.66,258.41,258.42,45698.0,227.1997,227.2085,226.9889,226.9977,45698.0
2017-10-30 11:40:00,258.41,258.57,258.39,258.54,15989.0,226.9889,227.1295,226.9713,227.1031,15989.0
2017-10-30 11:45:00,258.54,258.63,258.54,258.57,16319.0,227.1031,227.1822,227.1031,227.1295,16319.0
2017-10-30 11:50:00,258.55,258.58,258.46,258.55,17261.0,227.1119,227.1382,227.0328,227.1119,17261.0
2017-10-30 11:55:00,258.56,258.63,258.54,258.63,17467.0,227.1207,227.1822,227.1031,227.1822,17467.0
2017-10-30 12:00:00,258.62,258.64,258.48,258.51,12641.0,227.1734,227.1909,227.0504,227.0768,12641.0
2017-10-30 12:05:00,258.51,258.54,258.48,258.49,6413.0,227.0768,227.1031,227.0504,227.0592,6413.0
2017-10-30 12:10:00,258.5,258.5,258.31,258.41,119754.0,227.068,227.068,226.9011,226.9889,119754.0
2017-10-30 12:15:00,258.41,258.42,258.17,258.18,76572.0,226.9889,226.9977,226.7781,226.7869,76572.0
2017-10-30 12:20:00,258.17,258.38,258.17,258.38,82733.0,226.7781,226.9626,226.7781,226.9626,82733.0
2017-10-30 12:25:00,258.39,258.41,258.37,258.39,4685.0,226.9713,226.9889,226.9538,226.9713,4685.0
2017-10-30 12:30:00,258.42,258.55,258.42,258.53,13928.0,226.9977,227.1119,226.9977,227.0943,13928.0
2017-10-30 12:35:00,258.53,258.56,258.51,258.53,9436.0,227.0943,227.1207,227.0768,227.0943,9436.0
2017-10-30 12:40:00,258.52,258.56,258.45,258.54,6654.0,227.0855,227.1207,227.024,227.1031,6654.0
2017-10-30 12:45:00,258.54,258.59,258.51,258.52,110566.0,227.1031,227.147,227.0768,227.0855,110566.0
2017-10-30 12:50:00,258.51,258.58,258.5,258.56,1132721.0,227.0768,227.1382,227.068,227.1207,1132721.0
2017-10-30 12:55:00,258.54,258.59,258.5,258.58,32874.0,227.1031,227.147,227.068,227.1382,32874.0
2017-10-30 13:00:00,258.54,258.61,258.54,258.61,22626.0,227.1031,227.1646,227.1031,227.1646,22626.0
2017-10-30 13:05:00,258.61,258.67,258.61,258.66,28865.0,227.1646,227.2173,227.1646,227.2085,28865.0
2017-10-30 13:10:00,258.66,258.69,258.6,258.67,7965.0,227.2085,227.2349,227.1558,227.2173,7965.0
2017-10-30 13:15:00,258.67,258.74,258.66,258.71,6038.0,227.2173,227.2788,227.2085,227.2524,6038.0
2017-10-30 13:20:00,258.72,258.73,258.67,258.73,105482.0,227.2612,227.27,227.2173,227.27,105482.0
2017-10-30 13:25:00,258.74,258.77,258.72,258.73,35057.0,227.2788,227.3051,227.2612,227.27,35057.0
2017-10-30 13:30:00,258.73,258.75,258.72,258.73,3283.0,227.27,227.2876,227.2612,227.27,3283.0
2017-10-30 13:35:00,258.7,258.7,258.6,258.67,13759.0,227.2436,227.2436,227.1558,227.2173,13759.0
2017-10-30 13:40:00,258.71,258.72,258.63,258.65,9983.0,227.2524,227.2612,227.1822,227.1997,9983.0
2017-10-30 13:45:00,258.64,258.72,258.62,258.7,30446.0,227.1909,227.2612,227.1734,227.2436,30446.0
2017-10-30 13:50:00,258.7,258.71,258.48,258.49,48328.0,227.2436,227.2524,227.0504,227.0592,48328.0
2017-10-30 13:55:00,258.51,258.52,258.41,258.46,13086.0,227.0768,227.0855,226.9889,227.0328,13086.0
2017-10-30 14:00:00,258.46,258.5,258.41,258.42,4623.0,227.0328,227.068,226.9889,226.9977,4623.0
2017-10-30 14:05:00,258.44,258.54,258.43,258.54,6299.0,227.0153,227.1031,227.0065,227.1031,6299.0
2017-10-30 14:10:00,258.53,258.69,258.5,258.66,16980.0,227.0943,227.2349,227.068,227.2085,16980.0
2017-10-30 14:15:00,258.66,258.68,258.6,258.65,7322.0,227.2085,227.2261,227.1558,227.1997,7322.0
2017-10-30 14:20:00,258.65,258.68,258.58,258.68,4070.0,227.1997,227.2261,227.1382,227.2261,4070.0
2017-10-30 14:25:00,258.67,258.68,258.6,258.61,11254.0,227.2173,227.2261,227.1558,227.1646,11254.0
2017-10-30 14:30:00,258.61,258.67,258.5,258.65,30949.0,227.1646,227.2173,227.068,227.1997,30949.0
2017-10-30 14:35:00,258.66,258.67,258.59,258.6,33157.0,227.2085,227.2173,227.147,227.1558,33157.0
2017-10-30 14:40:00,258.6,258.69,258.58,258.67,54506.0,227.1558,227.2349,227.1382,227.2173,54506.0
2017-10-30 14:45:00,258.67,258.72,258.64,258.69,68770.0,227.2173,227.2612,227.1909,227.2349,68770.0
2017-10-30 14:50:00,258.7,258.71,258.63,258.66,59582.0,227.2436,227.2524,227.1822,227.2085,59582.0
2017-10-30 14:55:00,258.63,258.66,258.59,258.61,64460.0,227.1822,227.2085,227.147,227.1646,64460.0
2017-10-30 15:00:00,258.61,258.64,258.48,258.52,19717.0,227.1646,227.1909,227.0504,227.0855,19717.0
2017-10-30 15:05:00,258.52,258.63,258.47,258.56,16731.0,227.0855,227.1822,227.0416,227.1207,16731.0
2017-10-30 15:10:00,258.56,258.57,258.4,258.44,17124.0,227.1207,227.1295,226.9801,227.0153,17124.0
2017-10-30 15:15:00,258.43,258.46,258.36,258.37,18285.0,227.0065,227.0328,226.945,226.9538,18285.0
2017-10-30 15:20:00,258.39,258.42,258.3,258.3,17635.0,226.9713,226.9977,226.8923,226.8923,17635.0
2017-10-30 15:25:00,258.3,258.45,258.3,258.45,20274.0,226.8923,227.024,226.8923,227.024,20274.0
2017-10-30 15:30:00,258.46,258.47,258.4,258.45,20406.0,227.0328,227.0416,226.9801,227.024,20406.0
2017-10-30 15:35:00,258.46,258.58,258.4,258.58,20223.0,227.0328,227.1382,226.9801,227.1382,20223.0
2017-10-30 15:40:00,258.59,258.67,258.58,258.62,29701.0,227.147,227.2173,227.1382,227.1734,29701.0
2017-10-30 15:45:00,258.64,258.72,258.64,258.7,40416.0,227.1909,227.2612,227.1909,227.2436,40416.0
2017-10-30 15:50:00,258.71,258.79,258.71,258.78,60852.0,227.2524,227.3227,227.2524,227.3139,60852.0
2017-10-30 15:55:00,258.79,258.8,258.55,258.55,254892.0,227.3227,227.3315,227.1119,227.1119,254892.0
2017-10-31 09:30:00,258.94,258.94,258.81,258.83,41132.0,227.4545,227.4545,227.3403,227.3578,41132.0
2017-10-31 09:35:00,258.81,258.88,258.8,258.81,19567.0,227.3403,227.4018,227.3315,227.3403,19567.0
2017-10-31 09:40:00,258.8,258.93,258.79,258.91,20331.0,227.3315,227.4457,227.3227,227.4281,20331.0
2017-10-31 09:45:00,258.92,258.94,258.84,258.84,12077.0,227.4369,227.4545,227.3666,227.3666,12077.0
2017-10-31 09:50:00,258.8,258.87,258.66,258.67,18398.0,227.3315,227.393,227.2085,227.2173,18398.0
2017-10-31 09:55:00,258.66,258.7,258.63,258.69,16824.0,227.2085,227.2436,227.1822,227.2349,16824.0
2017-10-31 10:00:00,258.68,258.76,258.62,258.66,82468.0,227.2261,227.2964,227.1734,227.2085,82468.0
2017-10-31 10:05:00,258.65,258.66,258.57,258.6,23292.0,227.1997,227.2085,227.1295,227.1558,23292.0
2017-10-31 10:10:00,258.59,258.65,258.56,258.58,8357.0,227.147,227.1997,227.1207,227.1382,8357.0
2017-10-31 10:15:00,258.62,258.74,258.61,258.7,21722.0,227.1734,227.2788,227.1646,227.2436,21722.0
2017-10-31 10:20:00,258.71,258.79,258.7,258.79,12432.0,227.2524,227.3227,227.2436,227.3227,12432.0
2017-10-31 10:25:00,258.8,258.83,258.78,258.78,12298.0,227.3315,227.3578,227.3139,227.3139,12298.0
2017-10-31 10:30:00,258.81,258.81,258.75,258.81,11979.0,227.3403,227.3403,227.2876,227.3403,11979.0
2017-10-31 10:35:00,258.81,258.82,258.72,258.79,6204.0,227.3403,227.3491,227.2612,227.3227,6204.0
2017-10-31 10:40:00,258.78,258.82,258.77,258.82,2286.0,227.3139,227.3491,227.3051,227.3491,2286.0
2017-10-31 10:45:00,258.86,258.88,258.84,258.87,6196.0,227.3842,227.4018,227.3666,227.393,6196.0
2017-10-31 10:50:00,258.88,258.94,258.87,258.92,7839.0,227.4018,227.4545,227.393,227.4369,7839.0
2017-10-31 10:55:00,258.92,258.93,258.85,258.88,21700.0,227.4369,227.4457,227.3754,227.4018,21700.0
2017-10-31 11:00:00,258.88,258.95,258.88,258.95,5471.0,227.4018,227.4633,227.4018,227.4633,5471.0
2017-10-31 11:05:00,258.95,259.0,258.95,258.99,21786.0,227.4633,227.5072,227.4633,227.4984,21786.0
2017-10-31 11:10:00,258.97,259.02,258.97,259.02,3693.0,227.4808,227.5247,227.4808,227.5247,3693.0
2017-10-31 11:15:00,259.02,259.12,259.01,259.07,13824.0,227.5247,227.6126,227.516,227.5687,13824.0
2017-10-31 11:20:00,259.07,259.08,259.02,259.04,12952.0,227.5687,227.5774,227.5247,227.5423,12952.0
2017-10-31 11:25:00,259.05,259.06,258.99,259.0,16884.0,227.5511,227.5599,227.4984,227.5072,16884.0
2017-10-31 11:30:00,258.99,259.03,258.97,259.03,14669.0,227.4984,227.5335,227.4808,227.5335,14669.0
2017-10-31 11:35:00,259.03,259.04,258.95,258.95,11057.0,227.5335,227.5423,227.4633,227.4633,11057.0
2017-10-31 11:40:00,258.95,259.01,258.95,258.98,15792.0,227.4633,227.516,227.4633,227.4896,15792.0
2017-10-31 11:45:00,258.95,258.98,258.92,258.92,15918.0,227.4633,227.4896,227.4369,227.4369,15918.0
2017-10-31 11:50:00,258.94,259.0,258.94,258.98,6338.0,227.4545,227.5072,227.4545,227.4896,6338.0
2017-10-31 11:55:00,258.99,259.08,258.98,259.03,17363.0,227.4984,227.5774,227.4896,227.5335,17363.0
2017-10-31 12:00:00,259.06,259.07,259.0,259.07,16564.0,227.5599,227.5687,227.5072,227.5687,16564.0
2017-10-31 12:05:00,259.07,259.08,258.9,258.9,9046.0,227.5687,227.5774,227.4193,227.4193,9046.0
2017-10-31 12:10:00,258.92,259.0,258.92,258.99,4869.0,227.4369,227.5072,227.4369,227.4984,4869.0
2017-10-31 12:15:00,258.99,259.01,258.94,258.96,4062.0,227.4984,227.516,227.4545,227.472,4062.0
2017-10-31 12:20:00,258.97,258.99,258.93,258.95,5988.0,227.4808,227.4984,227.4457,227.4633,5988.0
2017-10-31 12:25:00,258.97,258.97,258.92,258.92,6220.0,227.4808,227.4808,227.4369,227.4369,6220.0
2017-10-31 12:30:00,258.96,258.99,258.92,258.92,6019.0,227.472,227.4984,227.4369,227.4369,6019.0
2017-10-31 12:35:00,258.92,259.0,258.92,259.0,8046.0,227.4369,227.5072,227.4369,227.5072,8046.0
2017-10-31 12:40:00,258.99,259.01,258.95,258.97,11302.0,227.4984,227.516,227.4633,227.4808,11302.0
2017-10-31 12:45:00,258.97,259.0,258.95,258.99,10098.0,227.4808,227.5072,227.4633,227.4984,10098.0
2017-10-31 12:50:00,259.0,259.02,258.98,259.01,18195.0,227.5072,227.5247,227.4896,227.516,18195.0
2017-10-31 12:55:00,259.01,259.05,258.96,258.97,6329.0,227.516,227.5511,227.472,227.4808,6329.0
2017-10-31 13:00:00,258.96,259.01,258.94,259.0,2735.0,227.472,227.516,227.4545,227.5072,2735.0
2017-10-31 13:05:00,259.0,259.03,258.97,259.0,16374.0,227.5072,227.5335,227.4808,227.5072,16374.0
2017-10-31 13:10:00,259.03,259.03,258.95,258.97,9197.0,227.5335,227.5335,227.4633,227.4808,9197.0
2017-10-31 13:15:00,258.98,259.01,258.92,258.96,78329.0,227.4896,227.516,227.4369,227.472,78329.0
2017-10-31 13:20:00,258.94,258.97,258.93,258.96,5866.0,227.4545,227.4808,227.4457,227.472,5866.0
2017-10-31 13:25:00,258.98,259.01,258.96,258.97,10762.0,227.4896,227.516,227.472,227.4808,10762.0
2017-10-31 13:30:00,258.97,259.01,258.97,258.98,8591.0,227.4808,227.516,227.4808,227.4896,8591.0
2017-10-31 13:35:00,258.98,259.0,258.96,258.98,12349.0,227.4896,227.5072,227.472,227.4896,12349.0
2017-10-31 13:40:00,259.0,259.0,258.91,258.92,11883.0,227.5072,227.5072,227.4281,227.4369,11883.0
2017-10-31 13:45:00,258.91,258.98,258.9,258.98,8197.0,227.4281,227.4896,227.4193,227.4896,8197.0
2017-10-31 13:50:00,258.98,259.03,258.97,259.01,8890.0,227.4896,227.5335,227.4808,227.516,8890.0
2017-10-31 13:55:00,259.0,259.04,258.99,259.04,7217.0,227.5072,227.5423,227.4984,227.5423,7217.0
2017-10-31 14:00:00,259.02,259.06,259.0,259.04,12651.0,227.5247,227.5599,227.5072,227.5423,12651.0
2017-10-31 14:05:00,259.04,259.07,259.03,259.05,50810.0,227.5423,227.5687,227.5335,227.5511,50810.0
2017-10-31 14:10:00,259.03,259.08,259.02,259.07,9876.0,227.5335,227.5774,227.5247,227.5687,9876.0
2017-10-31 14:15:00,259.08,259.12,259.06,259.11,12863.0,227.5774,227.6126,227.5599,227.6038,12863.0
2017-10-31 14:20:00,259.1,259.11,259.07,259.1,9345.0,227.595,227.6038,227.5687,227.595,9345.0
2017-10-31 14:25:00,259.1,259.13,259.07,259.13,16401.0,227.595,227.6214,227.5687,227.6214,16401.0
2017-10-31 14:30:00,259.13,259.13,259.07,259.07,5551.0,227.6214,227.6214,227.5687,227.5687,5551.0
2017-10-31 14:35:00,259.08,259.12,259.06,259.08,7212.0,227.5774,227.6126,227.5599,227.5774,7212.0
2017-10-31 14:40:00,259.09,259.1,258.95,258.97,22224.0,227.5862,227.595,227.4633,227.4808,22224.0
2017-10-31 14:45:00,258.96,259.03,258.94,259.01,16146.0,227.472,227.5335,227.4545,227.516,16146.0
2017-10-31 14:50:00,259.01,259.04,258.99,259.0,7176.0,227.516,227.5423,227.4984,227.5072,7176.0
2017-10-31 14:55:00,259.0,259.08,258.99,259.08,16126.0,227.5072,227.5774,227.4984,227.5774,16126.0
2017-10-31 15:00:00,259.08,259.17,259.07,259.13,9753.0,227.5774,227.6565,227.5687,227.6214,9753.0
2017-10-31 15:05:00,259.12,259.16,259.08,259.1,10066.0,227.6126,227.6477,227.5774,227.595,10066.0
2017-10-31 15:10:00,259.09,259.19,259.07,259.19,15640.0,227.5862,227.6741,227.5687,227.6741,15640.0
2017-10-31 15:15:00,259.18,259.19,259.06,259.07,32139.0,227.6653,227.6741,227.5599,227.5687,32139.0
2017-10-31 15:20:00,259.07,259.16,259.07,259.1,16252.0,227.5687,227.6477,227.5687,227.595,16252.0
2017-10-31 15:25:00,259.08,259.18,259.07,259.08,17486.0,227.5774,227.6653,227.5687,227.5774,17486.0
2017-10-31 15:30:00,259.08,259.09,258.91,258.94,50520.0,227.5774,227.5862,227.4281,227.4545,50520.0
2017-10-31 15:35:00,258.93,259.02,258.92,258.93,47130.0,227.4457,227.5247,227.4369,227.4457,47130.0
2017-10-31 15:40:00,258.94,258.97,258.9,258.92,233505.0,227.4545,227.4808,227.4193,227.4369,233505.0
2017-10-31 15:45:00,258.91,258.94,258.8,258.92,104841.0,227.4281,227.4545,227.3315,227.4369,104841.0
2017-10-31 15:50:00,258.89,258.89,258.74,258.77,61871.0,227.4105,227.4105,227.2788,227.3051,61871.0
2017-10-31 15:55:00,258.79,259.0,258.75,258.85,807811.0,227.3227,227.5072,227.2876,227.3754,807811.0
2017-11-01 09:30:00,259.8,259.85,259.68,259.84,64029.0,228.2099,228.2538,228.1045,228.245,64029.0
2017-11-01 09:35:00,259.84,259.91,259.77,259.88,27920.0,228.245,228.3065,228.1835,228.2802,27920.0
2017-11-01 09:40:00,259.88,259.97,259.83,259.93,91803.0,228.2802,228.3592,228.2362,228.3241,91803.0
2017-11-01 09:45:00,259.94,260.09,259.93,260.04,38193.0,228.3329,228.4646,228.3241,228.4207,38193.0
2017-11-01 09:50:00,260.08,260.19,260.06,260.09,54681.0,228.4558,228.5525,228.4383,228.4646,54681.0
2017-11-01 09:55:00,260.08,260.09,260.02,260.04,13026.0,228.4558,228.4646,228.4031,228.4207,13026.0
2017-11-01 10:00:00,260.04,260.06,259.91,259.98,25408.0,228.4207,228.4383,228.3065,228.368,25408.0
2017-11-01 10:05:00,259.99,260.07,259.97,260.06,10636.0,228.3768,228.4471,228.3592,228.4383,10636.0
2017-11-01 10:10:00,260.03,260.03,259.91,259.94,18929.0,228.4119,228.4119,228.3065,228.3329,18929.0
2017-11-01 10:15:00,259.93,259.94,259.82,259.86,21208.0,228.3241,228.3329,228.2275,228.2626,21208.0
2017-11-01 10:20:00,259.86,259.91,259.83,259.89,18622.0,228.2626,228.3065,228.2362,228.289,18622.0
2017-11-01 10:25:00,259.89,259.92,259.77,259.78,11125.0,228.289,228.3153,228.1835,228.1923,11125.0
2017-11-01 10:30:00,259.77,259.81,259.58,259.59,7072.0,228.1835,228.2187,228.0166,228.0254,7072.0
2017-11-01 10:35:00,259.63,259.69,259.62,259.65,13869.0,228.0606,228.1133,228.0518,228.0781,13869.0
2017-11-01 10:40:00,259.66,259.84,259.66,259.84,148780.0,228.0869,228.245,228.0869,228.245,148780.0
2017-11-01 10:45:00,259.84,259.86,259.79,259.8,23758.0,228.245,228.2626,228.2011,228.2099,23758.0
2017-11-01 10:50:00,259.81,259.91,259.81,259.9,15872.0,228.2187,228.3065,228.2187,228.2977,15872.0
2017-11-01 10:55:00,259.89,259.91,259.68,259.7,17618.0,228.289,228.3065,228.1045,228.1221,17618.0
2017-11-01 11:00:00,259.69,259.76,259.63,259.64,18414.0,228.1133,228.1748,228.0606,228.0694,18414.0
2017-11-01 11:05:00,259.63,259.76,259.63,259.75,3857.0,228.0606,228.1748,228.0606,228.166,3857.0
2017-11-01 11:10:00,259.73,259.76,259.69,259.75,5463.0,228.1484,228.1748,228.1133,228.166,5463.0
2017-11-01 11:15:00,259.73,259.79,259.69,259.78,12420.0,228.1484,228.2011,228.1133,228.1923,12420.0
2017-11-01 11:20:00,259.77,259.78,259.68,259.72,14203.0,228.1835,228.1923,228.1045,228.1396,14203.0
2017-11-01 11:25:00,259.71,259.76,259.62,259.62,23172.0,228.1308,228.1748,228.0518,228.0518,23172.0
2017-11-01 11:30:00,259.64,259.71,259.47,259.47,32206.0,228.0694,228.1308,227.92,227.92,32206.0
2017-11-01 11:35:00,259.48,259.53,259.28,259.41,75346.0,227.9288,227.9727,227.7531,227.8673,75346.0
2017-11-01 11:40:00,259.41,259.42,259.37,259.4,10651.0,227.8673,227.8761,227.8322,227.8585,10651.0
2017-11-01 11:45:00,259.4,259.43,259.3,259.41,20846.0,227.8585,227.8849,227.7707,227.8673,20846.0
2017-11-01 11:50:00,259.43,259.44,259.31,259.32,39056.0,227.8849,227.8937,227.7795,227.7883,39056.0
2017-11-01 11:55:00,259.32,259.32,259.18,259.28,19710.0,227.7883,227.7883,227.6653,227.7531,19710.0
2017-11-01 12:00:00,259.29,259.35,259.25,259.32,37386.0,227.7619,227.8146,227.7268,227.7883,37386.0
2017-11-01 12:05:00,259.32,259.42,259.32,259.41,38259.0,227.7883,227.8761,227.7883,227.8673,38259.0
2017-11-01 12:10:00,259.41,259.48,259.4,259.42,18415.0,227.8673,227.9288,227.8585,227.8761,18415.0
2017-11-01 12:15:00,259.42,259.51,259.41,259.5,41027.0,227.8761,227.9552,227.8673,227.9464,41027.0
2017-11-01 12:20:00,259.51,259.52,259.45,259.47,27668.0,227.9552,227.9639,227.9025,227.92,27668.0
2017-11-01 12:25:00,259.47,259.49,259.4,259.46,43564.0,227.92,227.9376,227.8585,227.9112,43564.0
2017-11-01 12:30:00,259.48,259.49,259.41,259.43,11833.0,227.9288,227.9376,227.8673,227.8849,11833.0
2017-11-01 12:35:00,259.42,259.43,259.39,259.42,14129.0,227.8761,227.8849,227.8497,227.8761,14129.0
2017-11-01 12:40:00,259.42,259.43,259.39,259.4,9636.0,227.8761,227.8849,227.8497,227.8585,9636.0
2017-11-01 12:45:00,259.4,259.4,259.29,259.37,17259.0,227.8585,227.8585,227.7619,227.8322,17259.0
2017-11-01 12:50:00,259.37,259.4,259.35,259.39,4621.0,227.8322,227.8585,227.8146,227.8497,4621.0
2017-11-01 12:55:00,259.36,259.39,259.29,259.33,8452.0,227.8234,227.8497,227.7619,227.797,8452.0
2017-11-01 13:00:00,259.32,259.32,259.26,259.26,8631.0,227.7883,227.7883,227.7356,227.7356,8631.0
2017-11-01 13:05:00,259.25,259.25,258.97,258.98,24769.0,227.7268,227.7268,227.4808,227.4896,24769.0
2017-11-01 13:10:00,258.97,259.08,258.91,258.95,11411.0,227.4808,227.5774,227.4281,227.4633,11411.0
2017-11-01 13:15:00,258.93,258.98,258.82,258.85,25968.0,227.4457,227.4896,227.3491,227.3754,25968.0
2017-11-01 13:20:00,258.82,259.06,258.82,259.05,12866.0,227.3491,227.5599,227.3491,227.5511,12866.0
2017-11-01 13:25:00,259.05,259.14,259.02,259.1,18063.0,227.5511,227.6301,227.5247,227.595,18063.0
2017-11-01 13:30:00,259.14,259.18,259.08,259.14,8926.0,227.6301,227.6653,227.5774,227.6301,8926.0
2017-11-01 13:35:00,259.15,259.15,259.06,259.13,10234.0,227.6389,227.6389,227.5599,227.6214,10234.0
2017-11-01 13:40:00,259.14,259.17,259.13,259.13,6065.0,227.6301,227.6565,227.6214,227.6214,6065.0
2017-11-01 13:45:00,259.13,259.17,259.1,259.1,6853.0,227.6214,227.6565,227.595,227.595,6853.0
2017-11-01 13:50:00,259.08,259.14,258.99,259.0,104240.0,227.5774,227.6301,227.4984,227.5072,104240.0
2017-11-01 13:55:00,258.99,259.18,258.99,259.17,28336.0,227.4984,227.6653,227.4984,227.6565,28336.0
2017-11-01 14:00:00,259.25,259.43,259.17,259.34,58960.0,227.7268,227.8849,227.6565,227.8058,58960.0
2017-11-01 14:05:00,259.34,259.38,259.19,259.22,19226.0,227.8058,227.841,227.6741,227.7004,19226.0
2017-11-01 14:10:00,259.2,259.45,259.2,259.4,21447.0,227.6829,227.9025,227.6829,227.8585,21447.0
2017-11-01 14:15:00,259.38,259.41,259.28,259.31,18155.0,227.841,227.8673,227.7531,227.7795,18155.0
2017-11-01 14:20:00,259.31,259.35,259.23,259.3,14909.0,227.7795,227.8146,227.7092,227.7707,14909.0
2017-11-01 14:25:00,259.3,259.3,259.13,259.16,47708.0,227.7707,227.7707,227.6214,227.6477,47708.0
2017-11-01 14:30:00,259.16,259.36,259.16,259.35,21438.0,227.6477,227.8234,227.6477,227.8146,21438.0
2017-11-01 14:35:00,259.36,259.5,259.34,259.4,23501.0,227.8234,227.9464,227.8058,227.8585,23501.0
2017-11-01 14:40:00,259.41,259.44,259.37,259.43,18807.0,227.8673,227.8937,227.8322,227.8849,18807.0
2017-11-01 14:45:00,259.44,259.46,259.4,259.46,5261.0,227.8937,227.9112,227.8585,227.9112,5261.0
2017-11-01 14:50:00,259.46,259.47,259.33,259.38,17588.0,227.9112,227.92,227.797,227.841,17588.0
2017-11-01 14:55:00,259.41,259.44,259.36,259.4,12948.0,227.8673,227.8937,227.8234,227.8585,12948.0
2017-11-01 15:00:00,259.39,259.43,259.29,259.41,50692.0,227.8497,227.8849,227.7619,227.8673,50692.0
2017-11-01 15:05:00,259.42,259.48,259.41,259.41,21088.0,227.8761,227.9288,227.8673,227.8673,21088.0
2017-11-01 15:10:00,259.42,259.49,259.4,259.49,19448.0,227.8761,227.9376,227.8585,227.9376,19448.0
2017-11-01 15:15:00,259.49,259.49,259.34,259.35,26987.0,227.9376,227.9376,227.8058,227.8146,26987.0
2017-11-01 15:20:00,259.33,259.36,259.25,259.31,23295.0,227.797,227.8234,227.7268,227.7795,23295.0
2017-11-01 15:25:00,259.32,259.39,259.26,259.39,29854.0,227.7883,227.8497,227.7356,227.8497,29854.0
2017-11-01 15:30:00,259.41,259.43,259.34,259.43,35709.0,227.8673,227.8849,227.8058,227.8849,35709.0
2017-11-01 15:35:00,259.43,259.46,259.39,259.43,32071.0,227.8849,227.9112,227.8497,227.8849,32071.0
2017-11-01 15:40:00,259.44,259.5,259.4,259.4,29386.0,227.8937,227.9464,227.8585,227.8585,29386.0
2017-11-01 15:45:00,259.39,259.4,259.18,259.18,36871.0,227.8497,227.8585,227.6653,227.6653,36871.0
2017-11-01 15:50:00,259.18,259.34,259.18,259.24,41619.0,227.6653,227.8058,227.6653,227.718,41619.0
2017-11-01 15:55:00,259.26,259.29,259.18,259.26,87039.0,227.7356,227.7619,227.6653,227.7356,87039.0
2017-11-02 09:30:00,259.17,259.27,259.11,259.26,222487.0,227.6565,227.7443,227.6038,227.7356,222487.0
2017-11-02 09:35:00,259.25,259.26,259.13,259.16,79229.0,227.7268,227.7356,227.6214,227.6477,79229.0
2017-11-02 09:40:00,259.19,259.22,259.06,259.06,51340.0,227.6741,227.7004,227.5599,227.5599,51340.0
2017-11-02 09:45:00,259.06,259.22,259.0,259.17,44928.0,227.5599,227.7004,227.5072,227.6565,44928.0
2017-11-02 09:50:00,259.18,259.26,259.18,259.24,38221.0,227.6653,227.7356,227.6653,227.718,38221.0
2017-11-02 09:55:00,259.23,259.25,259.12,259.12,17081.0,227.7092,227.7268,227.6126,227.6126,17081.0
2017-11-02 10:00:00,259.12,259.14,258.66,258.69,85858.0,227.6126,227.6301,227.2085,227.2349,85858.0
2017-11-02 10:05:00,258.69,258.73,258.19,258.23,91296.0,227.2349,227.27,226.7957,226.8308,91296.0
2017-11-02 10:10:00,258.24,258.37,257.94,258.06,159043.0,226.8396,226.9538,226.5761,226.6815,159043.0
2017-11-02 10:15:00,258.05,258.32,258.04,258.19,48743.0,226.6727,226.9099,226.6639,226.7957,48743.0
2017-11-02 10:20:00,258.18,258.25,258.09,258.17,27203.0,226.7869,226.8484,226.7078,226.7781,27203.0
2017-11-02 10:25:00,258.14,258.42,258.14,258.38,31084.0,226.7517,226.9977,226.7517,226.9626,31084.0
2017-11-02 10:30:00,258.39,258.54,258.35,258.5,32469.0,226.9713,227.1031,226.9362,227.068,32469.0
2017-11-02 10:35:00,258.49,258.59,258.45,258.59,21027.0,227.0592,227.147,227.024,227.147,21027.0
2017-11-02 10:40:00,258.59,258.84,258.58,258.79,28970.0,227.147,227.3666,227.1382,227.3227,28970.0
2017-11-02 10:45:00,258.78,258.84,258.74,258.74,52854.0,227.3139,227.3666,227.2788,227.2788,52854.0
2017-11-02 10:50:00,258.74,258.79,258.72,258.75,11019.0,227.2788,227.3227,227.2612,227.2876,11019.0
2017-11-02 10:55:00,258.77,258.78,258.64,258.67,22009.0,227.3051,227.3139,227.1909,227.2173,22009.0
2017-11-02 11:00:00,258.69,259.01,258.67,258.95,33105.0,227.2349,227.516,227.2173,227.4633,33105.0
2017-11-02 11:05:00,258.96,258.97,258.85,258.9,12827.0,227.472,227.4808,227.3754,227.4193,12827.0
2017-11-02 11:10:00,258.9,258.95,258.86,258.88,9468.0,227.4193,227.4633,227.3842,227.4018,9468.0
2017-11-02 11:15:00,258.9,258.9,258.74,258.74,15098.0,227.4193,227.4193,227.2788,227.2788,15098.0
2017-11-02 11:20:00,258.77,258.85,258.77,258.81,18536.0,227.3051,227.3754,227.3051,227.3403,18536.0
2017-11-02 11:25:00,258.8,258.8,258.55,258.55,29973.0,227.3315,227.3315,227.1119,227.1119,29973.0
2017-11-02 11:30:00,258.54,258.65,258.48,258.64,20329.0,227.1031,227.1997,227.0504,227.1909,20329.0
2017-11-02 11:35:00,258.62,258.62,258.37,258.49,24351.0,227.1734,227.1734,226.9538,227.0592,24351.0
2017-11-02 11:40:00,258.52,258.65,258.52,258.61,7258.0,227.0855,227.1997,227.0855,227.1646,7258.0
2017-11-02 11:45:00,258.66,258.67,258.57,258.67,4412.0,227.2085,227.2173,227.1295,227.2173,4412.0
2017-11-02 11:50:00,258.68,258.76,258.66,258.75,9769.0,227.2261,227.2964,227.2085,227.2876,9769.0
2017-11-02 11:55:00,258.73,258.78,258.72,258.78,35061.0,227.27,227.3139,227.2612,227.3139,35061.0
2017-11-02 12:00:00,258.78,258.86,258.72,258.85,15674.0,227.3139,227.3842,227.2612,227.3754,15674.0
2017-11-02 12:05:00,258.85,259.05,258.84,259.01,17053.0,227.3754,227.5511,227.3666,227.516,17053.0
2017-11-02 12:10:00,259.07,259.11,259.02,259.03,11800.0,227.5687,227.6038,227.5247,227.5335,11800.0
2017-11-02 12:15:00,259.04,259.13,259.04,259.11,15471.0,227.5423,227.6214,227.5423,227.6038,15471.0
2017-11-02 12:20:00,259.1,259.15,259.05,259.14,31758.0,227.595,227.6389,227.5511,227.6301,31758.0
2017-11-02 12:25:00,259.12,259.21,259.1,259.17,18934.0,227.6126,227.6916,227.595,227.6565,18934.0
2017-11-02 12:30:00,259.18,259.19,259.05,259.1,36955.0,227.6653,227.6741,227.5511,227.595,36955.0
2017-11-02 12:35:00,259.1,259.15,259.04,259.07,12948.0,227.595,227.6389,227.5423,227.5687,12948.0
2017-11-02 12:40:00,259.08,259.09,258.98,259.0,154493.0,227.5774,227.5862,227.4896,227.5072,154493.0
2017-11-02 12:45:00,259.0,259.07,258.99,259.06,14862.0,227.5072,227.5687,227.4984,227.5599,14862.0
2017-11-02 12:50:00,259.04,259.09,259.04,259.05,18439.0,227.5423,227.5862,227.5423,227.5511,18439.0
2017-11-02 12:55:00,259.09,259.14,259.08,259.1,12392.0,227.5862,227.6301,227.5774,227.595,12392.0
2017-11-02 13:00:00,259.11,259.14,259.05,259.06,18702.0,227.6038,227.6301,227.5511,227.5599,18702.0
2017-11-02 13:05:00,259.06,259.07,258.94,258.94,24208.0,227.5599,227.5687,227.4545,227.4545,24208.0
2017-11-02 13:10:00,258.93,259.08,258.93,259.08,12976.0,227.4457,227.5774,227.4457,227.5774,12976.0
2017-11-02 13:15:00,259.08,259.11,259.06,259.07,17859.0,227.5774,227.6038,227.5599,227.5687,17859.0
2017-11-02 13:20:00,259.06,259.11,259.05,259.07,52913.0,227.5599,227.6038,227.5511,227.5687,52913.0
2017-11-02 13:25:00,259.07,259.08,258.97,258.97,19166.0,227.5687,227.5774,227.4808,227.4808,19166.0
2017-11-02 13:30:00,258.95,258.95,258.9,258.93,22169.0,227.4633,227.4633,227.4193,227.4457,22169.0
2017-11-02 13:35:00,258.93,258.97,258.89,258.9,15981.0,227.4457,227.4808,227.4105,227.4193,15981.0
2017-11-02 13:40:00,258.9,259.0,258.87,258.98,29427.0,227.4193,227.5072,227.393,227.4896,29427.0
2017-11-02 13:45:00,258.95,258.98,258.92,258.92,6585.0,227.4633,227.4896,227.4369,227.4369,6585.0
2017-11-02 13:50:00,258.9,259.0,258.86,258.93,32688.0,227.4193,227.5072,227.3842,227.4457,32688.0
2017-11-02 13:55:00,258.94,258.97,258.89,258.94,16795.0,227.4545,227.4808,227.4105,227.4545,16795.0
2017-11-02 14:00:00,258.94,258.97,258.89,258.92,16473.0,227.4545,227.4808,227.4105,227.4369,16473.0
2017-11-02 14:05:00,258.92,258.96,258.89,258.94,27003.0,227.4369,227.472,227.4105,227.4545,27003.0
2017-11-02 14:10:00,258.96,259.01,258.95,259.0,14737.0,227.472,227.516,227.4633,227.5072,14737.0
2017-11-02 14:15:00,258.98,258.99,258.94,258.98,18706.0,227.4896,227.4984,227.4545,227.4896,18706.0
2017-11-02 14:20:00,258.98,259.07,258.95,259.06,17931.0,227.4896,227.5687,227.4633,227.5599,17931.0
2017-11-02 14:25:00,259.06,259.17,259.02,259.17,27224.0,227.5599,227.6565,227.5247,227.6565,27224.0
2017-11-02 14:30:00,259.17,259.19,259.05,259.05,10808.0,227.6565,227.6741,227.5511,227.5511,10808.0
2017-11-02 14:35:00,259.06,259.1,259.05,259.1,32707.0,227.5599,227.595,227.5511,227.595,32707.0
2017-11-02 14:40:00,259.08,259.1,258.87,258.91,30944.0,227.5774,227.595,227.393,227.4281,30944.0
2017-11-02 14:45:00,258.93,258.98,258.91,258.92,11591.0,227.4457,227.4896,227.4281,227.4369,11591.0
2017-11-02 14:50:00,258.92,258.94,258.82,258.87,24329.0,227.4369,227.4545,227.3491,227.393,24329.0
2017-11-02 14:55:00,258.86,258.87,258.8,258.81,22077.0,227.3842,227.393,227.3315,227.3403,22077.0
2017-11-02 15:00:00,258.82,258.92,258.8,258.9,46951.0,227.3491,227.4369,227.3315,227.4193,46951.0
2017-11-02 15:05:00,258.89,258.92,258.84,258.85,30933.0,227.4105,227.4369,227.3666,227.3754,30933.0
2017-11-02 15:10:00,258.84,259.01,258.84,258.98,32765.0,227.3666,227.516,227.3666,227.4896,32765.0
2017-11-02 15:15:00,258.99,259.02,258.86,258.92,46100.0,227.4984,227.5247,227.3842,227.4369,46100.0
2017-11-02 15:20:00,258.92,259.07,258.88,259.01,41991.0,227.4369,227.5687,227.4018,227.516,41991.0
2017-11-02 15:25:00,259.01,259.14,259.01,259.14,30100.0,227.516,227.6301,227.516,227.6301,30100.0
2017-11-02 15:30:00,259.14,259.25,259.14,259.24,48493.0,227.6301,227.7268,227.6301,227.718,48493.0
2017-11-02 15:35:00,259.24,259.42,259.24,259.33,196752.0,227.718,227.8761,227.718,227.797,196752.0
2017-11-02 15:40:00,259.33,259.49,259.33,259.39,41119.0,227.797,227.9376,227.797,227.8497,41119.0
2017-11-02 15:45:00,259.42,259.49,259.4,259.42,37679.0,227.8761,227.9376,227.8585,227.8761,37679.0
2017-11-02 15:50:00,259.43,259.49,259.37,259.38,57626.0,227.8849,227.9376,227.8322,227.841,57626.0
2017-11-02 15:55:00,259.36,259.4,259.31,259.37,153413.0,227.8234,227.8585,227.7795,227.8322,153413.0
2017-11-03 09:30:00,259.54,259.6,259.36,259.39,81522.0,227.9815,228.0342,227.8234,227.8497,81522.0
2017-11-03 09:35:00,259.38,259.38,259.17,259.25,41539.0,227.841,227.841,227.6565,227.7268,41539.0
2017-11-03 09:40:00,259.24,259.28,259.15,259.27,36665.0,227.718,227.7531,227.6389,227.7443,36665.0
2017-11-03 09:45:00,259.24,259.31,259.06,259.15,53315.0,227.718,227.7795,227.5599,227.6389,53315.0
2017-11-03 09:50:00,259.17,259.33,259.16,259.26,55379.0,227.6565,227.797,227.6477,227.7356,55379.0
2017-11-03 09:55:00,259.26,259.26,259.15,259.24,27071.0,227.7356,227.7356,227.6389,227.718,27071.0
2017-11-03 10:00:00,259.24,259.41,259.22,259.36,32873.0,227.718,227.8673,227.7004,227.8234,32873.0
2017-11-03 10:05:00,259.37,259.44,259.32,259.34,41659.0,227.8322,227.8937,227.7883,227.8058,41659.0
2017-11-03 10:10:00,259.35,259.35,259.13,259.24,21203.0,227.8146,227.8146,227.6214,227.718,21203.0
2017-11-03 10:15:00,259.24,259.36,259.22,259.36,14878.0,227.718,227.8234,227.7004,227.8234,14878.0
2017-11-03 10:20:00,259.36,259.46,259.35,259.37,15205.0,227.8234,227.9112,227.8146,227.8322,15205.0
2017-11-03 10:25:00,259.37,259.38,259.21,259.24,25339.0,227.8322,227.841,227.6916,227.718,25339.0
2017-11-03 10:30:00,259.29,259.36,259.2,259.25,21897.0,227.7619,227.8234,227.6829,227.7268,21897.0
2017-11-03 10:35:00,259.25,259.33,259.21,259.33,16508.0,227.7268,227.797,227.6916,227.797,16508.0
2017-11-03 10:40:00,259.34,259.38,259.29,259.31,25314.0,227.8058,227.841,227.7619,227.7795,25314.0
2017-11-03 10:45:00,259.31,259.32,259.19,259.19,12085.0,227.7795,227.7883,227.6741,227.6741,12085.0
2017-11-03 10:50:00,259.18,259.26,259.14,259.26,13508.0,227.6653,227.7356,227.6301,227.7356,13508.0
2017-11-03 10:55:00,259.29,259.36,259.26,259.36,12883.0,227.7619,227.8234,227.7356,227.8234,12883.0
2017-11-03 11:00:00,259.4,259.41,259.33,259.4,8892.0,227.8585,227.8673,227.797,227.8585,8892.0
2017-11-03 11:05:00,259.39,259.45,259.34,259.37,20336.0,227.8497,227.9025,227.8058,227.8322,20336.0
2017-11-03 11:10:00,259.38,259.46,259.37,259.43,64855.0,227.841,227.9112,227.8322,227.8849,64855.0
2017-11-03 11:15:00,259.44,259.48,259.38,259.48,20357.0,227.8937,227.9288,227.841,227.9288,20357.0
2017-11-03 11:20:00,259.46,259.56,259.46,259.51,16910.0,227.9112,227.9991,227.9112,227.9552,16910.0
2017-11-03 11:25:00,259.54,259.6,259.51,259.6,15174.0,227.9815,228.0342,227.9552,228.0342,15174.0
2017-11-03 11:30:00,259.58,259.6,259.52,259.59,10654.0,228.0166,228.0342,227.9639,228.0254,10654.0
2017-11-03 11:35:00,259.59,259.59,259.51,259.51,14347.0,228.0254,228.0254,227.9552,227.9552,14347.0
2017-11-03 11:40:00,259.51,259.55,259.49,259.53,13362.0,227.9552,227.9903,227.9376,227.9727,13362.0
2017-11-03 11:45:00,259.54,259.61,259.53,259.6,35091.0,227.9815,228.043,227.9727,228.0342,35091.0
2017-11-03 11:50:00,259.6,259.61,259.58,259.59,10644.0,228.0342,228.043,228.0166,228.0254,10644.0
2017-11-03 11:55:00,259.6,259.74,259.58,259.69,72834.0,228.0342,228.1572,228.0166,228.1133,72834.0
2017-11-03 12:00:00,259.7,259.8,259.68,259.77,34820.0,228.1221,228.2099,228.1045,228.1835,34820.0
2017-11-03 12:05:00,259.77,259.81,259.73,259.75,12464.0,228.1835,228.2187,228.1484,228.166,12464.0
2017-11-03 12:10:00,259.76,259.82,259.74,259.82,9584.0,228.1748,228.2275,228.1572,228.2275,9584.0
2017-11-03 12:15:00,259.83,259.9,259.82,259.86,12364.0,228.2362,228.2977,228.2275,228.2626,12364.0
2017-11-03 12:20:00,259.86,259.89,259.85,259.85,4416.0,228.2626,228.289,228.2538,228.2538,4416.0
2017-11-03 12:25:00,259.85,259.92,259.82,259.9,62071.0,228.2538,228.3153,228.2275,228.2977,62071.0
2017-11-03 12:30:00,259.92,259.95,259.87,259.89,9966.0,228.3153,228.3417,228.2714,228.289,9966.0
2017-11-03 12:35:00,259.9,259.94,259.84,259.84,9024.0,228.2977,228.3329,228.245,228.245,9024.0
2017-11-03 12:40:00,259.83,259.95,259.83,259.9,22511.0,228.2362,228.3417,228.2362,228.2977,22511.0
2017-11-03 12:45:00,259.91,259.96,259.9,259.9,7441.0,228.3065,228.3504,228.2977,228.2977,7441.0
2017-11-03 12:50:00,259.91,259.94,259.89,259.91,9462.0,228.3065,228.3329,228.289,228.3065,9462.0
2017-11-03 12:55:00,259.91,259.91,259.86,259.89,2533.0,228.3065,228.3065,228.2626,228.289,2533.0
2017-11-03 13:00:00,259.89,260.01,259.89,259.98,19270.0,228.289,228.3944,228.289,228.368,19270.0
2017-11-03 13:05:00,259.99,260.02,259.98,260.02,3376.0,228.3768,228.4031,228.368,228.4031,3376.0
2017-11-03 13:10:00,260.01,260.05,260.0,260.04,16862.0,228.3944,228.4295,228.3856,228.4207,16862.0
2017-11-03 13:15:00,260.04,260.06,260.0,260.01,47027.0,228.4207,228.4383,228.3856,228.3944,47027.0
2017-11-03 13:20:00,260.01,260.04,260.0,260.02,10505.0,228.3944,228.4207,228.3856,228.4031,10505.0
2017-11-03 13:25:00,260.02,260.02,259.95,259.97,7687.0,228.4031,228.4031,228.3417,228.3592,7687.0
2017-11-03 13:30:00,259.99,260.04,259.99,260.03,14803.0,228.3768,228.4207,228.3768,228.4119,14803.0
2017-11-03 13:35:00,260.02,260.07,260.01,260.05,12141.0,228.4031,228.4471,228.3944,228.4295,12141.0
2017-11-03 13:40:00,260.05,260.08,260.02,260.08,15438.0,228.4295,228.4558,228.4031,228.4558,15438.0
2017-11-03 13:45:00,260.08,260.09,260.04,260.05,5856.0,228.4558,228.4646,228.4207,228.4295,5856.0
2017-11-03 13:50:00,260.04,260.13,260.04,260.09,11029.0,228.4207,228.4998,228.4207,228.4646,11029.0
2017-11-03 13:55:00,260.1,260.12,260.07,260.12,8633.0,228.4734,228.491,228.4471,228.491,8633.0
2017-11-03 14:00:00,260.13,260.14,260.08,260.09,9477.0,228.4998,228.5086,228.4558,228.4646,9477.0
2017-11-03 14:05:00,260.08,260.17,260.08,260.17,8923.0,228.4558,228.5349,228.4558,228.5349,8923.0
2017-11-03 14:10:00,260.18,260.19,260.12,260.13,10654.0,228.5437,228.5525,228.491,228.4998,10654.0
2017-11-03 14:15:00,260.14,260.16,260.1,260.14,15029.0,228.5086,228.5261,228.4734,228.5086,15029.0
2017-11-03 14:20:00,260.15,260.2,260.15,260.18,33170.0,228.5173,228.5613,228.5173,228.5437,33170.0
2017-11-03 14:25:00,260.18,260.25,260.18,260.22,19887.0,228.5437,228.6052,228.5437,228.5788,19887.0
2017-11-03 14:30:00,260.22,260.23,260.19,260.19,6305.0,228.5788,228.5876,228.5525,228.5525,6305.0
2017-11-03 14:35:00,260.18,260.18,260.04,260.04,14635.0,228.5437,228.5437,228.4207,228.4207,14635.0
2017-11-03 14:40:00,260.04,260.08,260.01,260.08,55525.0,228.4207,228.4558,228.3944,228.4558,55525.0
2017-11-03 14:45:00,260.07,260.14,260.07,260.12,40916.0,228.4471,228.5086,228.4471,228.491,40916.0
2017-11-03 14:50:00,260.11,260.17,260.11,260.16,17779.0,228.4822,228.5349,228.4822,228.5261,17779.0
2017-11-03 14:55:00,260.17,260.2,260.15,260.16,23346.0,228.5349,228.5613,228.5173,228.5261,23346.0
2017-11-03 15:00:00,260.16,260.2,260.12,260.18,27042.0,228.5261,228.5613,228.491,228.5437,27042.0
2017-11-03 15:05:00,260.18,260.21,260.17,260.2,14726.0,228.5437,228.57,228.5349,228.5613,14726.0
2017-11-03 15:10:00,260.19,260.2,260.1,260.15,20951.0,228.5525,228.5613,228.4734,228.5173,20951.0
2017-11-03 15:15:00,260.13,260.14,260.08,260.1,25961.0,228.4998,228.5086,228.4558,228.4734,25961.0
2017-11-03 15:20:00,260.07,260.1,260.02,260.02,22570.0,228.4471,228.4734,228.4031,228.4031,22570.0
2017-11-03 15:25:00,260.03,260.09,260.03,260.09,39598.0,228.4119,228.4646,228.4119,228.4646,39598.0
2017-11-03 15:30:00,260.09,260.14,260.0,260.0,39820.0,228.4646,228.5086,228.3856,228.3856,39820.0
2017-11-03 15:35:00,260.0,260.09,260.0,260.09,38443.0,228.3856,228.4646,228.3856,228.4646,38443.0
2017-11-03 15:40:00,260.08,260.16,260.07,260.14,31278.0,228.4558,228.5261,228.4471,228.5086,31278.0
2017-11-03 15:45:00,260.13,260.14,260.1,260.13,42511.0,228.4998,228.5086,228.4734,228.4998,42511.0
2017-11-03 15:50:00,260.13,260.15,260.04,260.09,41071.0,228.4998,228.5173,228.4207,228.4646,41071.0
2017-11-03 15:55:00,260.08,260.2,259.97,260.19,265762.0,228.4558,228.5613,228.3592,228.5525,265762.0
2017-11-06 09:30:00,260.03,260.2,259.99,260.2,52748.0,228.4119,228.5613,228.3768,228.5613,52748.0
2017-11-06 09:35:00,260.22,260.24,260.13,260.2,48024.0,228.5788,228.5964,228.4998,228.5613,48024.0
2017-11-06 09:40:00,260.18,260.26,260.16,260.25,64870.0,228.5437,228.614,228.5261,228.6052,64870.0
2017-11-06 09:45:00,260.25,260.28,260.2,260.21,25426.0,228.6052,228.6315,228.5613,228.57,25426.0
2017-11-06 09:50:00,260.21,260.27,260.12,260.23,72597.0,228.57,228.6227,228.491,228.5876,72597.0
2017-11-06 09:55:00,260.25,260.36,260.24,260.36,92123.0,228.6052,228.7018,228.5964,228.7018,92123.0
2017-11-06 10:00:00,260.34,260.39,260.25,260.26,14944.0,228.6842,228.7282,228.6052,228.614,14944.0
2017-11-06 10:05:00,260.27,260.33,260.26,260.29,11192.0,228.6227,228.6755,228.614,228.6403,11192.0
2017-11-06 10:10:00,260.28,260.31,260.21,260.24,9897.0,228.6315,228.6579,228.57,228.5964,9897.0
2017-11-06 10:15:00,260.23,260.31,260.23,260.29,56564.0,228.5876,228.6579,228.5876,228.6403,56564.0
2017-11-06 10:20:00,260.29,260.42,260.29,260.42,20977.0,228.6403,228.7545,228.6403,228.7545,20977.0
2017-11-06 10:25:00,260.48,260.54,260.43,260.43,42302.0,228.8072,228.8599,228.7633,228.7633,42302.0
2017-11-06 10:30:00,260.42,260.49,260.41,260.43,29634.0,228.7545,228.816,228.7457,228.7633,29634.0
2017-11-06 10:35:00,260.43,260.44,260.38,260.44,20999.0,228.7633,228.7721,228.7194,228.7721,20999.0
2017-11-06 10:40:00,260.42,260.51,260.39,260.48,12061.0,228.7545,228.8336,228.7282,228.8072,12061.0
2017-11-06 10:45:00,260.48,260.54,260.46,260.49,13472.0,228.8072,228.8599,228.7896,228.816,13472.0
2017-11-06 10:50:00,260.46,260.52,260.46,260.49,9922.0,228.7896,228.8423,228.7896,228.816,9922.0
2017-11-06 10:55:00,260.48,260.48,260.34,260.39,20623.0,228.8072,228.8072,228.6842,228.7282,20623.0
2017-11-06 11:00:00,260.37,260.39,260.32,260.38,11179.0,228.7106,228.7282,228.6667,228.7194,11179.0
2017-11-06 11:05:00,260.4,260.45,260.38,260.41,25320.0,228.7369,228.7809,228.7194,228.7457,25320.0
2017-11-06 11:10:00,260.4,260.42,260.29,260.31,54470.0,228.7369,228.7545,228.6403,228.6579,54470.0
2017-11-06 11:15:00,260.31,260.43,260.3,260.43,24721.0,228.6579,228.7633,228.6491,228.7633,24721.0
2017-11-06 11:20:00,260.43,260.49,260.43,260.48,9167.0,228.7633,228.816,228.7633,228.8072,9167.0
2017-11-06 11:25:00,260.48,260.56,260.48,260.54,22874.0,228.8072,228.8775,228.8072,228.8599,22874.0
2017-11-06 11:30:00,260.54,260.56,260.48,260.53,35415.0,228.8599,228.8775,228.8072,228.8511,35415.0
2017-11-06 11:35:00,260.54,260.56,260.53,260.54,25551.0,228.8599,228.8775,228.8511,228.8599,25551.0
2017-11-06 11:40:00,260.52,260.53,260.44,260.46,29856.0,228.8423,228.8511,228.7721,228.7896,29856.0
2017-11-06 11:45:00,260.45,260.46,260.41,260.44,19641.0,228.7809,228.7896,228.7457,228.7721,19641.0
2017-11-06 11:50:00,260.45,260.48,260.42,260.43,16050.0,228.7809,228.8072,228.7545,228.7633,16050.0
2017-11-06 11:55:00,260.42,260.42,260.29,260.33,44654.0,228.7545,228.7545,228.6403,228.6755,44654.0
2017-11-06 12:00:00,260.33,260.38,260.33,260.35,4881.0,228.6755,228.7194,228.6755,228.693,4881.0
2017-11-06 12:05:00,260.35,260.38,260.31,260.38,21295.0,228.693,228.7194,228.6579,228.7194,21295.0
2017-11-06 12:10:00,260.38,260.4,260.36,260.38,11209.0,228.7194,228.7369,228.7018,228.7194,11209.0
2017-11-06 12:15:00,260.38,260.44,260.38,260.4,6830.0,228.7194,228.7721,228.7194,228.7369,6830.0
2017-11-06 12:20:00,260.41,260.44,260.38,260.4,13951.0,228.7457,228.7721,228.7194,228.7369,13951.0
2017-11-06 12:25:00,260.4,260.43,260.37,260.37,6710.0,228.7369,228.7633,228.7106,228.7106,6710.0
2017-11-06 12:30:00,260.38,260.44,260.37,260.4,20315.0,228.7194,228.7721,228.7106,228.7369,20315.0
2017-11-06 12:35:00,260.4,260.44,260.38,260.43,17852.0,228.7369,228.7721,228.7194,228.7633,17852.0
2017-11-06 12:40:00,260.43,260.51,260.43,260.5,8064.0,228.7633,228.8336,228.7633,228.8248,8064.0
2017-11-06 12:45:00,260.51,260.55,260.49,260.51,11418.0,228.8336,228.8687,228.816,228.8336,11418.0
2017-11-06 12:50:00,260.52,260.57,260.51,260.56,17078.0,228.8423,228.8863,228.8336,228.8775,17078.0
2017-11-06 12:55:00,260.58,260.59,260.52,260.55,20409.0,228.8951,228.9038,228.8423,228.8687,20409.0
2017-11-06 13:00:00,260.55,260.56,260.52,260.55,7582.0,228.8687,228.8775,228.8423,228.8687,7582.0
2017-11-06 13:05:00,260.53,260.6,260.51,260.6,6514.0,228.8511,228.9126,228.8336,228.9126,6514.0
2017-11-06 13:10:00,260.61,260.63,260.59,260.61,13191.0,228.9214,228.939,228.9038,228.9214,13191.0
2017-11-06 13:15:00,260.61,260.63,260.51,260.55,12973.0,228.9214,228.939,228.8336,228.8687,12973.0
2017-11-06 13:20:00,260.55,260.56,260.53,260.55,3329.0,228.8687,228.8775,228.8511,228.8687,3329.0
2017-11-06 13:25:00,260.56,260.58,260.51,260.51,14106.0,228.8775,228.8951,228.8336,228.8336,14106.0
2017-11-06 13:30:00,260.53,260.6,260.51,260.6,9300.0,228.8511,228.9126,228.8336,228.9126,9300.0
2017-11-06 13:35:00,260.61,260.66,260.6,260.62,127088.0,228.9214,228.9653,228.9126,228.9302,127088.0
2017-11-06 13:40:00,260.62,260.63,260.58,260.6,9219.0,228.9302,228.939,228.8951,228.9126,9219.0
2017-11-06 13:45:00,260.59,260.62,260.58,260.6,8279.0,228.9038,228.9302,228.8951,228.9126,8279.0
2017-11-06 13:50:00,260.6,260.65,260.6,260.64,5049.0,228.9126,228.9565,228.9126,228.9478,5049.0
2017-11-06 13:55:00,260.64,260.66,260.58,260.6,62347.0,228.9478,228.9653,228.8951,228.9126,62347.0
2017-11-06 14:00:00,260.6,260.61,260.54,260.56,10936.0,228.9126,228.9214,228.8599,228.8775,10936.0
2017-11-06 14:05:00,260.57,260.62,260.57,260.61,9637.0,228.8863,228.9302,228.8863,228.9214,9637.0
2017-11-06 14:10:00,260.6,260.61,260.6,260.6,6425.0,228.9126,228.9214,228.9126,228.9126,6425.0
2017-11-06 14:15:00,260.6,260.61,260.57,260.59,6666.0,228.9126,228.9214,228.8863,228.9038,6666.0
2017-11-06 14:20:00,260.58,260.61,260.57,260.6,5106.0,228.8951,228.9214,228.8863,228.9126,5106.0
2017-11-06 14:25:00,260.6,260.64,260.6,260.6,11698.0,228.9126,228.9478,228.9126,228.9126,11698.0
2017-11-06 14:30:00,260.61,260.61,260.52,260.56,16540.0,228.9214,228.9214,228.8423,228.8775,16540.0
2017-11-06 14:35:00,260.55,260.58,260.54,260.57,23582.0,228.8687,228.8951,228.8599,228.8863,23582.0
2017-11-06 14:40:00,260.56,260.63,260.56,260.63,12515.0,228.8775,228.939,228.8775,228.939,12515.0
2017-11-06 14:45:00,260.63,260.66,260.62,260.63,10526.0,228.939,228.9653,228.9302,228.939,10526.0
2017-11-06 14:50:00,260.63,260.69,260.63,260.69,16491.0,228.939,228.9917,228.939,228.9917,16491.0
2017-11-06 14:55:00,260.68,260.71,260.66,260.7,6502.0,228.9829,229.0092,228.9653,229.0005,6502.0
2017-11-06 15:00:00,260.7,260.74,260.69,260.72,39619.0,229.0005,229.0356,228.9917,229.018,39619.0
2017-11-06 15:05:00,260.72,260.75,260.68,260.71,47835.0,229.018,229.0444,228.9829,229.0092,47835.0
2017-11-06 15:10:00,260.69,260.75,260.66,260.71,39648.0,228.9917,229.0444,228.9653,229.0092,39648.0
2017-11-06 15:15:00,260.7,260.75,260.7,260.72,37297.0,229.0005,229.0444,229.0005,229.018,37297.0
2017-11-06 15:20:00,260.72,260.74,260.67,260.7,28536.0,229.018,229.0356,228.9741,229.0005,28536.0
2017-11-06 15:25:00,260.69,260.75,260.68,260.73,29425.0,228.9917,229.0444,228.9829,229.0268,29425.0
2017-11-06 15:30:00,260.73,260.77,260.72,260.74,34881.0,229.0268,229.0619,229.018,229.0356,34881.0
2017-11-06 15:35:00,260.73,260.75,260.71,260.74,34056.0,229.0268,229.0444,229.0092,229.0356,34056.0
2017-11-06 15:40:00,260.75,260.76,260.61,260.65,32314.0,229.0444,229.0532,228.9214,228.9565,32314.0
2017-11-06 15:45:00,260.65,260.7,260.65,260.69,29351.0,228.9565,229.0005,228.9565,228.9917,29351.0
2017-11-06 15:50:00,260.68,260.69,260.59,260.68,103062.0,228.9829,228.9917,228.9038,228.9829,103062.0
2017-11-06 15:55:00,260.69,260.69,260.55,260.59,63528.0,228.9917,228.9917,228.8687,228.9038,63528.0
2017-11-07 09:30:00,260.8,260.83,260.69,260.83,86626.0,229.0883,229.1147,228.9917,229.1147,86626.0
2017-11-07 09:35:00,260.83,260.97,260.8,260.95,64986.0,229.1147,229.2376,229.0883,229.2201,64986.0
2017-11-07 09:40:00,260.95,261.03,260.91,261.03,80571.0,229.2201,229.2903,229.1849,229.2903,80571.0
2017-11-07 09:45:00,261.04,261.09,261.01,261.07,61687.0,229.2991,229.343,229.2728,229.3255,61687.0
2017-11-07 09:50:00,261.06,261.12,261.02,261.08,57768.0,229.3167,229.3694,229.2816,229.3343,57768.0
2017-11-07 09:55:00,261.05,261.06,260.95,260.97,23812.0,229.3079,229.3167,229.2201,229.2376,23812.0
2017-11-07 10:00:00,260.97,261.04,260.82,260.83,145384.0,229.2376,229.2991,229.1059,229.1147,145384.0
2017-11-07 10:05:00,260.82,260.9,260.77,260.85,22870.0,229.1059,229.1761,229.0619,229.1322,22870.0
2017-11-07 10:10:00,260.82,260.88,260.76,260.86,56094.0,229.1059,229.1586,229.0532,229.141,56094.0
2017-11-07 10:15:00,260.87,260.95,260.87,260.93,35640.0,229.1498,229.2201,229.1498,229.2025,35640.0
2017-11-07 10:20:00,260.93,260.95,260.78,260.79,28078.0,229.2025,229.2201,229.0707,229.0795,28078.0
2017-11-07 10:25:00,260.79,260.8,260.7,260.76,68434.0,229.0795,229.0883,229.0005,229.0532,68434.0
2017-11-07 10:30:00,260.76,260.84,260.53,260.53,80528.0,229.0532,229.1234,228.8511,228.8511,80528.0
2017-11-07 10:35:00,260.54,260.62,260.49,260.6,58292.0,228.8599,228.9302,228.816,228.9126,58292.0
2017-11-07 10:40:00,260.61,260.69,260.57,260.59,44306.0,228.9214,228.9917,228.8863,228.9038,44306.0
2017-11-07 10:45:00,260.59,260.6,260.34,260.45,47581.0,228.9038,228.9126,228.6842,228.7809,47581.0
2017-11-07 10:50:00,260.45,260.47,260.35,260.47,14001.0,228.7809,228.7984,228.693,228.7984,14001.0
2017-11-07 10:55:00,260.45,260.53,260.41,260.51,74751.0,228.7809,228.8511,228.7457,228.8336,74751.0
2017-11-07 11:00:00,260.52,260.59,260.5,260.59,62102.0,228.8423,228.9038,228.8248,228.9038,62102.0
2017-11-07 11:05:00,260.6,260.71,260.6,260.66,62410.0,228.9126,229.0092,228.9126,228.9653,62410.0
2017-11-07 11:10:00,260.69,260.7,260.62,260.67,55743.0,228.9917,229.0005,228.9302,228.9741,55743.0
2017-11-07 11:15:00,260.66,260.7,260.54,260.55,15090.0,228.9653,229.0005,228.8599,228.8687,15090.0
2017-11-07 11:20:00,260.53,260.64,260.53,260.6,76379.0,228.8511,228.9478,228.8511,228.9126,76379.0
2017-11-07 11:25:00,260.59,260.62,260.48,260.52,63389.0,228.9038,228.9302,228.8072,228.8423,63389.0
2017-11-07 11:30:00,260.54,260.58,260.41,260.52,23832.0,228.8599,228.8951,228.7457,228.8423,23832.0
2017-11-07 11:35:00,260.53,260.58,260.44,260.45,48609.0,228.8511,228.8951,228.7721,228.7809,48609.0
2017-11-07 11:40:00,260.45,260.5,260.42,260.48,34763.0,228.7809,228.8248,228.7545,228.8072,34763.0
2017-11-07 11:45:00,260.49,260.57,260.47,260.49,22693.0,228.816,228.8863,228.7984,228.816,22693.0
2017-11-07 11:50:00,260.48,260.5,260.25,260.27,50362.0,228.8072,228.8248,228.6052,228.6227,50362.0
2017-11-07 11:55:00,260.28,260.28,259.99,260.05,55136.0,228.6315,228.6315,228.3768,228.4295,55136.0
2017-11-07 12:00:00,260.03,260.18,259.98,260.1,14111.0,228.4119,228.5437,228.368,228.4734,14111.0
2017-11-07 12:05:00,260.14,260.18,260.04,260.04,15207.0,228.5086,228.5437,228.4207,228.4207,15207.0
2017-11-07 12:10:00,260.03,260.12,259.87,260.04,27129.0,228.4119,228.491,228.2714,228.4207,27129.0
2017-11-07 12:15:00,260.04,260.08,259.94,259.95,25619.0,228.4207,228.4558,228.3329,228.3417,25619.0
2017-11-07 12:20:00,259.99,259.99,259.87,259.92,119223.0,228.3768,228.3768,228.2714,228.3153,119223.0
2017-11-07 12:25:00,259.93,260.13,259.93,260.13,50282.0,228.3241,228.4998,228.3241,228.4998,50282.0
2017-11-07 12:30:00,260.12,260.17,260.08,260.16,74036.0,228.491,228.5349,228.4558,228.5261,74036.0
2017-11-07 12:35:00,260.15,260.25,260.15,260.24,39676.0,228.5173,228.6052,228.5173,228.5964,39676.0
2017-11-07 12:40:00,260.25,260.25,260.2,260.22,32953.0,228.6052,228.6052,228.5613,228.5788,32953.0
2017-11-07 12:45:00,260.21,260.22,260.14,260.18,55465.0,228.57,228.5788,228.5086,228.5437,55465.0
2017-11-07 12:50:00,260.2,260.27,260.06,260.21,399511.0,228.5613,228.6227,228.4383,228.57,399511.0
2017-11-07 12:55:00,260.21,260.23,260.14,260.18,47171.0,228.57,228.5876,228.5086,228.5437,47171.0
2017-11-07 13:00:00,260.18,260.29,260.15,260.28,7331.0,228.5437,228.6403,228.5173,228.6315,7331.0
2017-11-07 13:05:00,260.26,260.29,260.22,260.27,6083.0,228.614,228.6403,228.5788,228.6227,6083.0
2017-11-07 13:10:00,260.29,260.33,260.26,260.26,6203.0,228.6403,228.6755,228.614,228.614,6203.0
2017-11-07 13:15:00,260.28,260.31,260.22,260.31,7952.0,228.6315,228.6579,228.5788,228.6579,7952.0
2017-11-07 13:20:00,260.3,260.3,260.21,260.24,11626.0,228.6491,228.6491,228.57,228.5964,11626.0
2017-11-07 13:25:00,260.25,260.37,260.22,260.36,27466.0,228.6052,228.7106,228.5788,228.7018,27466.0
2017-11-07 13:30:00,260.36,260.41,260.35,260.37,86072.0,228.7018,228.7457,228.693,228.7106,86072.0
2017-11-07 13:35:00,260.35,260.35,260.29,260.3,22372.0,228.693,228.693,228.6403,228.6491,22372.0
2017-11-07 13:40:00,260.3,260.37,260.3,260.37,6007.0,228.6491,228.7106,228.6491,228.7106,6007.0
2017-11-07 13:45:00,260.38,260.39,260.31,260.34,72337.0,228.7194,228.7282,228.6579,228.6842,72337.0
2017-11-07 13:50:00,260.34,260.35,260.29,260.33,11193.0,228.6842,228.693,228.6403,228.6755,11193.0
2017-11-07 13:55:00,260.33,260.34,260.25,260.26,9907.0,228.6755,228.6842,228.6052,228.614,9907.0
2017-11-07 14:00:00,260.26,260.31,260.26,260.29,5524.0,228.614,228.6579,228.614,228.6403,5524.0
2017-11-07 14:05:00,260.28,260.32,260.26,260.29,8289.0,228.6315,228.6667,228.614,228.6403,8289.0
2017-11-07 14:10:00,260.31,260.31,260.13,260.15,10175.0,228.6579,228.6579,228.4998,228.5173,10175.0
2017-11-07 14:15:00,260.14,260.17,260.11,260.14,12854.0,228.5086,228.5349,228.4822,228.5086,12854.0
2017-11-07 14:20:00,260.12,260.17,260.12,260.15,7139.0,228.491,228.5349,228.491,228.5173,7139.0
2017-11-07 14:25:00,260.14,260.21,260.14,260.18,16582.0,228.5086,228.57,228.5086,228.5437,16582.0
2017-11-07 14:30:00,260.18,260.23,260.16,260.21,40164.0,228.5437,228.5876,228.5261,228.57,40164.0
2017-11-07 14:35:00,260.2,260.3,260.2,260.29,16821.0,228.5613,228.6491,228.5613,228.6403,16821.0
2017-11-07 14:40:00,260.29,260.29,260.16,260.21,20025.0,228.6403,228.6403,228.5261,228.57,20025.0
2017-11-07 14:45:00,260.21,260.21,260.1,260.1,10340.0,228.57,228.57,228.4734,228.4734,10340.0
2017-11-07 14:50:00,260.09,260.16,260.08,260.13,9267.0,228.4646,228.5261,228.4558,228.4998,9267.0
2017-11-07 14:55:00,260.12,260.2,260.08,260.1,26479.0,228.491,228.5613,228.4558,228.4734,26479.0
2017-11-07 15:00:00,260.11,260.11,260.04,260.06,21139.0,228.4822,228.4822,228.4207,228.4383,21139.0
2017-11-07 15:05:00,260.06,260.2,260.05,260.16,7823.0,228.4383,228.5613,228.4295,228.5261,7823.0
2017-11-07 15:10:00,260.17,260.21,260.05,260.05,42552.0,228.5349,228.57,228.4295,228.4295,42552.0
2017-11-07 15:15:00,260.06,260.13,260.02,260.1,11746.0,228.4383,228.4998,228.4031,228.4734,11746.0
2017-11-07 15:20:00,260.1,260.12,260.05,260.1,17430.0,228.4734,228.491,228.4295,228.4734,17430.0
2017-11-07 15:25:00,260.1,260.11,259.99,260.03,48111.0,228.4734,228.4822,228.3768,228.4119,48111.0
2017-11-07 15:30:00,260.04,260.1,260.02,260.07,56206.0,228.4207,228.4734,228.4031,228.4471,56206.0
2017-11-07 15:35:00,260.07,260.23,260.07,260.22,38742.0,228.4471,228.5876,228.4471,228.5788,38742.0
2017-11-07 15:40:00,260.22,260.28,260.2,260.28,36634.0,228.5788,228.6315,228.5613,228.6315,36634.0
2017-11-07 15:45:00,260.28,260.29,260.11,260.23,75040.0,228.6315,228.6403,228.4822,228.5876,75040.0
2017-11-07 15:50:00,260.24,260.33,260.24,260.31,24715.0,228.5964,228.6755,228.5964,228.6579,24715.0
2017-11-07 15:55:00,260.33,260.5,260.31,260.48,324506.0,228.6755,228.8248,228.6579,228.8072,324506.0
2017-11-08 09:30:00,260.25,260.35,260.13,260.17,62173.0,228.6052,228.693,228.4998,228.5349,62173.0
2017-11-08 09:35:00,260.17,260.26,260.08,260.14,272743.0,228.5349,228.614,228.4558,228.5086,272743.0
2017-11-08 09:40:00,260.08,260.25,260.07,260.19,12391.0,228.4558,228.6052,228.4471,228.5525,12391.0
2017-11-08 09:45:00,260.2,260.21,260.06,260.06,8162.0,228.5613,228.57,228.4383,228.4383,8162.0
2017-11-08 09:50:00,260.03,260.03,259.94,260.01,8531.0,228.4119,228.4119,228.3329,228.3944,8531.0
2017-11-08 09:55:00,259.99,260.07,259.97,260.01,8310.0,228.3768,228.4471,228.3592,228.3944,8310.0
2017-11-08 10:00:00,260.07,260.18,260.06,260.15,20652.0,228.4471,228.5437,228.4383,228.5173,20652.0
2017-11-08 10:05:00,260.15,260.26,260.14,260.21,15472.0,228.5173,228.614,228.5086,228.57,15472.0
2017-11-08 10:10:00,260.21,260.3,260.18,260.3,28937.0,228.57,228.6491,228.5437,228.6491,28937.0
2017-11-08 10:15:00,260.29,260.29,260.17,260.18,22850.0,228.6403,228.6403,228.5349,228.5437,22850.0
2017-11-08 10:20:00,260.18,260.27,260.14,260.26,12534.0,228.5437,228.6227,228.5086,228.614,12534.0
2017-11-08 10:25:00,260.26,260.3,260.23,260.25,10153.0,228.614,228.6491,228.5876,228.6052,10153.0
2017-11-08 10:30:00,260.25,260.28,260.08,260.1,294005.0,228.6052,228.6315,228.4558,228.4734,294005.0
2017-11-08 10:35:00,260.1,260.14,260.04,260.11,23181.0,228.4734,228.5086,228.4207,228.4822,23181.0
2017-11-08 10:40:00,260.09,260.15,260.09,260.13,8968.0,228.4646,228.5173,228.4646,228.4998,8968.0
2017-11-08 10:45:00,260.13,260.14,260.0,260.08,13438.0,228.4998,228.5086,228.3856,228.4558,13438.0
2017-11-08 10:50:00,260.07,260.31,260.07,260.3,23606.0,228.4471,228.6579,228.4471,228.6491,23606.0
2017-11-08 10:55:00,260.29,260.35,260.28,260.3,19909.0,228.6403,228.693,228.6315,228.6491,19909.0
2017-11-08 11:00:00,260.31,260.43,260.31,260.33,20815.0,228.6579,228.7633,228.6579,228.6755,20815.0
2017-11-08 11:05:00,260.34,260.4,260.34,260.36,7885.0,228.6842,228.7369,228.6842,228.7018,7885.0
2017-11-08 11:10:00,260.37,260.4,260.34,260.38,7644.0,228.7106,228.7369,228.6842,228.7194,7644.0
2017-11-08 11:15:00,260.38,260.42,260.35,260.37,15705.0,228.7194,228.7545,228.693,228.7106,15705.0
2017-11-08 11:20:00,260.38,260.39,260.33,260.38,7585.0,228.7194,228.7282,228.6755,228.7194,7585.0
2017-11-08 11:25:00,260.38,260.38,260.3,260.35,12939.0,228.7194,228.7194,228.6491,228.693,12939.0
2017-11-08 11:30:00,260.36,260.36,260.22,260.22,23802.0,228.7018,228.7018,228.5788,228.5788,23802.0
2017-11-08 11:35:00,260.23,260.25,260.18,260.23,124785.0,228.5876,228.6052,228.5437,228.5876,124785.0
2017-11-08 11:40:00,260.21,260.31,260.18,260.29,9981.0,228.57,228.6579,228.5437,228.6403,9981.0
2017-11-08 11:45:00,260.29,260.33,260.27,260.32,5048.0,228.6403,228.6755,228.6227,228.6667,5048.0
2017-11-08 11:50:00,260.3,260.32,260.26,260.28,4807.0,228.6491,228.6667,228.614,228.6315,4807.0
2017-11-08 11:55:00,260.29,260.35,260.29,260.35,3588.0,228.6403,228.693,228.6403,228.693,3588.0
2017-11-08 12:00:00,260.35,260.36,260.33,260.36,6683.0,228.693,228.7018,228.6755,228.7018,6683.0
2017-11-08 12:05:00,260.37,260.41,260.36,260.38,34297.0,228.7106,228.7457,228.7018,228.7194,34297.0
2017-11-08 12:10:00,260.37,260.45,260.33,260.43,5664.0,228.7106,228.7809,228.6755,228.7633,5664.0
2017-11-08 12:15:00,260.44,260.48,260.43,260.44,7803.0,228.7721,228.8072,228.7633,228.7721,7803.0
2017-11-08 12:20:00,260.45,260.52,260.44,260.52,10064.0,228.7809,228.8423,228.7721,228.8423,10064.0
2017-11-08 12:25:00,260.51,260.61,260.51,260.61,10768.0,228.8336,228.9214,228.8336,228.9214,10768.0
2017-11-08 12:30:00,260.6,260.65,260.6,260.62,5777.0,228.9126,228.9565,228.9126,228.9302,5777.0
2017-11-08 12:35:00,260.61,260.61,260.53,260.55,24908.0,228.9214,228.9214,228.8511,228.8687,24908.0
2017-11-08 12:40:00,260.56,260.56,260.51,260.54,111382.0,228.8775,228.8775,228.8336,228.8599,111382.0
2017-11-08 12:45:00,260.54,260.63,260.53,260.62,12074.0,228.8599,228.939,228.8511,228.9302,12074.0
2017-11-08 12:50:00,260.64,260.67,260.61,260.66,11853.0,228.9478,228.9741,228.9214,228.9653,11853.0
2017-11-08 12:55:00,260.69,260.73,260.66,260.67,125580.0,228.9917,229.0268,228.9653,228.9741,125580.0
2017-11-08 13:00:00,260.69,260.83,260.69,260.82,24426.0,228.9917,229.1147,228.9917,229.1059,24426.0
2017-11-08 13:05:00,260.8,260.84,260.75,260.79,112672.0,229.0883,229.1234,229.0444,229.0795,112672.0
2017-11-08 13:10:00,260.77,260.79,260.73,260.77,11118.0,229.0619,229.0795,229.0268,229.0619,11118.0
2017-11-08 13:15:00,260.75,260.79,260.66,260.67,11420.0,229.0444,229.0795,228.9653,228.9741,11420.0
2017-11-08 13:20:00,260.67,260.75,260.67,260.75,9788.0,228.9741,229.0444,228.9741,229.0444,9788.0
2017-11-08 13:25:00,260.75,260.8,260.73,260.8,9112.0,229.0444,229.0883,229.0268,229.0883,9112.0
2017-11-08 13:30:00,260.81,260.81,260.72,260.75,122612.0,229.0971,229.0971,229.018,229.0444,122612.0
2017-11-08 13:35:00,260.75,260.79,260.7,260.75,4975.0,229.0444,229.0795,229.0005,229.0444,4975.0
2017-11-08 13:40:00,260.75,260.8,260.72,260.72,7065.0,229.0444,229.0883,229.018,229.018,7065.0
2017-11-08 13:45:00,260.74,260.8,260.74,260.77,9254.0,229.0356,229.0883,229.0356,229.0619,9254.0
2017-11-08 13:50:00,260.78,260.79,260.74,260.79,5996.0,229.0707,229.0795,229.0356,229.0795,5996.0
2017-11-08 13:55:00,260.78,260.79,260.74,260.77,31224.0,229.0707,229.0795,229.0356,229.0619,31224.0
2017-11-08 14:00:00,260.78,260.79,260.75,260.77,6811.0,229.0707,229.0795,229.0444,229.0619,6811.0
2017-11-08 14:05:00,260.79,260.8,260.68,260.71,137081.0,229.0795,229.0883,228.9829,229.0092,137081.0
2017-11-08 14:10:00,260.71,260.8,260.7,260.8,7596.0,229.0092,229.0883,229.0005,229.0883,7596.0
2017-11-08 14:15:00,260.79,260.82,260.76,260.81,4411.0,229.0795,229.1059,229.0532,229.0971,4411.0
2017-11-08 14:20:00,260.82,260.88,260.8,260.86,59566.0,229.1059,229.1586,229.0883,229.141,59566.0
2017-11-08 14:25:00,260.86,260.87,260.79,260.81,10925.0,229.141,229.1498,229.0795,229.0971,10925.0
2017-11-08 14:30:00,260.81,260.81,260.76,260.8,49713.0,229.0971,229.0971,229.0532,229.0883,49713.0
2017-11-08 14:35:00,260.79,260.8,260.73,260.78,142724.0,229.0795,229.0883,229.0268,229.0707,142724.0
2017-11-08 14:40:00,260.78,260.81,260.77,260.79,176829.0,229.0707,229.0971,229.0619,229.0795,176829.0
2017-11-08 14:45:00,260.8,260.91,260.8,260.9,25312.0,229.0883,229.1849,229.0883,229.1761,25312.0
2017-11-08 14:50:00,260.9,260.92,260.82,260.82,30484.0,229.1761,229.1937,229.1059,229.1059,30484.0
2017-11-08 14:55:00,260.83,260.85,260.79,260.84,50839.0,229.1147,229.1322,229.0795,229.1234,50839.0
2017-11-08 15:00:00,260.84,260.85,260.78,260.79,9571.0,229.1234,229.1322,229.0707,229.0795,9571.0
2017-11-08 15:05:00,260.78,260.83,260.75,260.78,16931.0,229.0707,229.1147,229.0444,229.0707,16931.0
2017-11-08 15:10:00,260.79,260.83,260.77,260.83,16418.0,229.0795,229.1147,229.0619,229.1147,16418.0
2017-11-08 15:15:00,260.82,260.88,260.8,260.88,13086.0,229.1059,229.1586,229.0883,229.1586,13086.0
2017-11-08 15:20:00,260.87,260.88,260.83,260.84,11760.0,229.1498,229.1586,229.1147,229.1234,11760.0
2017-11-08 15:25:00,260.84,260.85,260.81,260.85,19051.0,229.1234,229.1322,229.0971,229.1322,19051.0
2017-11-08 15:30:00,260.85,260.93,260.84,260.93,33647.0,229.1322,229.2025,229.1234,229.2025,33647.0
2017-11-08 15:35:00,260.93,261.0,260.91,260.99,47421.0,229.2025,229.264,229.1849,229.2552,47421.0
2017-11-08 15:40:00,260.98,260.99,260.86,260.88,40289.0,229.2464,229.2552,229.141,229.1586,40289.0
2017-11-08 15:45:00,260.87,260.87,260.71,260.72,208675.0,229.1498,229.1498,229.0092,229.018,208675.0
2017-11-08 15:50:00,260.72,260.77,260.67,260.75,36405.0,229.018,229.0619,228.9741,229.0444,36405.0
2017-11-08 15:55:00,260.76,260.94,260.75,260.9,213717.0,229.0532,229.2113,229.0444,229.1761,213717.0
2017-11-09 09:30:00,259.49,259.8,259.47,259.68,180212.0,227.9376,228.2099,227.92,228.1045,180212.0
2017-11-09 09:35:00,259.66,259.85,259.61,259.71,37511.0,228.0869,228.2538,228.043,228.1308,37511.0
2017-11-09 09:40:00,259.71,259.71,259.36,259.39,67348.0,228.1308,228.1308,227.8234,227.8497,67348.0
2017-11-09 09:45:00,259.38,259.44,259.23,259.26,35675.0,227.841,227.8937,227.7092,227.7356,35675.0
2017-11-09 09:50:00,259.22,259.53,259.21,259.46,19805.0,227.7004,227.9727,227.6916,227.9112,19805.0
2017-11-09 09:55:00,259.42,259.57,259.38,259.51,14159.0,227.8761,228.0079,227.841,227.9552,14159.0
2017-11-09 10:00:00,259.55,259.92,259.55,259.67,43422.0,227.9903,228.3153,227.9903,228.0957,43422.0
2017-11-09 10:05:00,259.66,260.0,259.66,260.0,19279.0,228.0869,228.3856,228.0869,228.3856,19279.0
2017-11-09 10:10:00,260.01,260.06,259.82,259.82,32747.0,228.3944,228.4383,228.2275,228.2275,32747.0
2017-11-09 10:15:00,259.82,259.94,259.74,259.94,30462.0,228.2275,228.3329,228.1572,228.3329,30462.0
2017-11-09 10:20:00,259.93,260.08,259.93,260.01,16516.0,228.3241,228.4558,228.3241,228.3944,16516.0
2017-11-09 10:25:00,260.02,260.04,259.88,259.88,18000.0,228.4031,228.4207,228.2802,228.2802,18000.0
2017-11-09 10:30:00,259.88,259.94,259.73,259.76,26724.0,228.2802,228.3329,228.1484,228.1748,26724.0
2017-11-09 10:35:00,259.78,259.81,259.59,259.61,14550.0,228.1923,228.2187,228.0254,228.043,14550.0
2017-11-09 10:40:00,259.59,259.68,259.53,259.68,19792.0,228.0254,228.1045,227.9727,228.1045,19792.0
2017-11-09 10:45:00,259.69,259.83,259.69,259.83,22159.0,228.1133,228.2362,228.1133,228.2362,22159.0
2017-11-09 10:50:00,259.86,259.97,259.81,259.97,17051.0,228.2626,228.3592,228.2187,228.3592,17051.0
2017-11-09 10:55:00,259.96,260.16,259.93,260.16,14562.0,228.3504,228.5261,228.3241,228.5261,14562.0
2017-11-09 11:00:00,260.12,260.12,260.0,260.03,16594.0,228.491,228.491,228.3856,228.4119,16594.0
2017-11-09 11:05:00,260.04,260.11,259.97,260.02,21586.0,228.4207,228.4822,228.3592,228.4031,21586.0
2017-11-09 11:10:00,260.02,260.03,259.85,259.85,33063.0,228.4031,228.4119,228.2538,228.2538,33063.0
2017-11-09 11:15:00,259.86,259.86,259.8,259.81,12470.0,228.2626,228.2626,228.2099,228.2187,12470.0
2017-11-09 11:20:00,259.81,259.81,259.44,259.45,21031.0,228.2187,228.2187,227.8937,227.9025,21031.0
2017-11-09 11:25:00,259.47,259.67,259.38,259.64,16622.0,227.92,228.0957,227.841,228.0694,16622.0
2017-11-09 11:30:00,259.63,259.66,259.57,259.64,18174.0,228.0606,228.0869,228.0079,228.0694,18174.0
2017-11-09 11:35:00,259.65,259.66,259.43,259.48,22990.0,228.0781,228.0869,227.8849,227.9288,22990.0
2017-11-09 11:40:00,259.47,259.62,259.41,259.43,27450.0,227.92,228.0518,227.8673,227.8849,27450.0
2017-11-09 11:45:00,259.44,259.45,259.07,259.26,63657.0,227.8937,227.9025,227.5687,227.7356,63657.0
2017-11-09 11:50:00,259.29,259.3,258.8,259.07,63788.0,227.7619,227.7707,227.3315,227.5687,63788.0
2017-11-09 11:55:00,259.09,259.14,258.83,259.1,35044.0,227.5862,227.6301,227.3578,227.595,35044.0
2017-11-09 12:00:00,259.1,259.12,258.74,258.83,30405.0,227.595,227.6126,227.2788,227.3578,30405.0
2017-11-09 12:05:00,258.84,259.06,258.83,258.87,47745.0,227.3666,227.5599,227.3578,227.393,47745.0
2017-11-09 12:10:00,258.86,258.9,258.43,258.44,92995.0,227.3842,227.4193,227.0065,227.0153,92995.0
2017-11-09 12:15:00,258.41,258.69,258.34,258.67,56964.0,226.9889,227.2349,226.9274,227.2173,56964.0
2017-11-09 12:20:00,258.66,258.72,258.48,258.49,23040.0,227.2085,227.2612,227.0504,227.0592,23040.0
2017-11-09 12:25:00,258.5,258.66,258.36,258.43,25134.0,227.068,227.2085,226.945,227.0065,25134.0
2017-11-09 12:30:00,258.4,258.41,258.11,258.18,31988.0,226.9801,226.9889,226.7254,226.7869,31988.0
2017-11-09 12:35:00,258.17,258.62,258.17,258.54,48748.0,226.7781,227.1734,226.7781,227.1031,48748.0
2017-11-09 12:40:00,258.51,258.51,258.29,258.45,19429.0,227.0768,227.0768,226.8835,227.024,19429.0
2017-11-09 12:45:00,258.44,258.56,258.27,258.56,27440.0,227.0153,227.1207,226.8659,227.1207,27440.0
2017-11-09 12:50:00,258.55,258.75,258.42,258.72,20211.0,227.1119,227.2876,226.9977,227.2612,20211.0
2017-11-09 12:55:00,258.73,258.83,258.65,258.78,22373.0,227.27,227.3578,227.1997,227.3139,22373.0
2017-11-09 13:00:00,258.78,258.78,258.55,258.65,25231.0,227.3139,227.3139,227.1119,227.1997,25231.0
2017-11-09 13:05:00,258.62,258.77,258.53,258.77,16479.0,227.1734,227.3051,227.0943,227.3051,16479.0
2017-11-09 13:10:00,258.77,258.95,258.77,258.9,17952.0,227.3051,227.4633,227.3051,227.4193,17952.0
2017-11-09 13:15:00,258.95,259.07,258.88,259.04,23624.0,227.4633,227.5687,227.4018,227.5423,23624.0
2017-11-09 13:20:00,259.04,259.24,259.04,259.06,33787.0,227.5423,227.718,227.5423,227.5599,33787.0
2017-11-09 13:25:00,259.07,259.17,259.07,259.17,16363.0,227.5687,227.6565,227.5687,227.6565,16363.0
2017-11-09 13:30:00,259.18,259.35,259.15,259.3,36534.0,227.6653,227.8146,227.6389,227.7707,36534.0
2017-11-09 13:35:00,259.31,259.41,259.16,259.18,30491.0,227.7795,227.8673,227.6477,227.6653,30491.0
2017-11-09 13:40:00,259.17,259.21,259.11,259.2,19139.0,227.6565,227.6916,227.6038,227.6829,19139.0
2017-11-09 13:45:00,259.19,259.33,259.19,259.29,19746.0,227.6741,227.797,227.6741,227.7619,19746.0
2017-11-09 13:50:00,259.29,259.35,259.26,259.33,29269.0,227.7619,227.8146,227.7356,227.797,29269.0
2017-11-09 13:55:00,259.32,259.32,259.21,259.3,13554.0,227.7883,227.7883,227.6916,227.7707,13554.0
2017-11-09 14:00:00,259.3,259.44,259.29,259.39,28699.0,227.7707,227.8937,227.7619,227.8497,28699.0
2017-11-09 14:05:00,259.38,259.64,259.37,259.62,53757.0,227.841,228.0694,227.8322,228.0518,53757.0
2017-11-09 14:10:00,259.59,259.63,259.45,259.55,20798.0,228.0254,228.0606,227.9025,227.9903,20798.0
2017-11-09 14:15:00,259.56,259.63,259.53,259.58,21450.0,227.9991,228.0606,227.9727,228.0166,21450.0
2017-11-09 14:20:00,259.57,259.59,259.49,259.54,19133.0,228.0079,228.0254,227.9376,227.9815,19133.0
2017-11-09 14:25:00,259.51,259.54,259.44,259.48,15980.0,227.9552,227.9815,227.8937,227.9288,15980.0
2017-11-09 14:30:00,259.46,259.63,259.45,259.58,19150.0,227.9112,228.0606,227.9025,228.0166,19150.0
2017-11-09 14:35:00,259.59,259.59,259.33,259.4,12850.0,228.0254,228.0254,227.797,227.8585,12850.0
2017-11-09 14:40:00,259.4,259.4,259.3,259.35,14802.0,227.8585,227.8585,227.7707,227.8146,14802.0
2017-11-09 14:45:00,259.35,259.41,259.28,259.41,20534.0,227.8146,227.8673,227.7531,227.8673,20534.0
2017-11-09 14:50:00,259.42,259.53,259.36,259.46,15695.0,227.8761,227.9727,227.8234,227.9112,15695.0
2017-11-09 14:55:00,259.47,259.5,259.41,259.41,21057.0,227.92,227.9464,227.8673,227.8673,21057.0
2017-11-09 15:00:00,259.4,259.57,259.34,259.36,16084.0,227.8585,228.0079,227.8058,227.8234,16084.0
2017-11-09 15:05:00,259.35,259.62,259.34,259.62,19800.0,227.8146,228.0518,227.8058,228.0518,19800.0
2017-11-09 15:10:00,259.61,259.69,259.51,259.64,30177.0,228.043,228.1133,227.9552,228.0694,30177.0
2017-11-09 15:15:00,259.63,259.71,259.58,259.71,30299.0,228.0606,228.1308,228.0166,228.1308,30299.0
2017-11-09 15:20:00,259.7,259.84,259.67,259.76,19901.0,228.1221,228.245,228.0957,228.1748,19901.0
2017-11-09 15:25:00,259.76,259.8,259.68,259.79,15568.0,228.1748,228.2099,228.1045,228.2011,15568.0
2017-11-09 15:30:00,259.79,259.92,259.79,259.86,30690.0,228.2011,228.3153,228.2011,228.2626,30690.0
2017-11-09 15:35:00,259.87,260.0,259.86,259.99,23234.0,228.2714,228.3856,228.2626,228.3768,23234.0
2017-11-09 15:40:00,259.99,260.07,259.86,259.92,48199.0,228.3768,228.4471,228.2626,228.3153,48199.0
2017-11-09 15:45:00,259.9,259.92,259.83,259.84,52103.0,228.2977,228.3153,228.2362,228.245,52103.0
2017-11-09 15:50:00,259.84,260.03,259.84,260.0,89180.0,228.245,228.4119,228.245,228.3856,89180.0
2017-11-09 15:55:00,260.01,260.14,259.91,259.97,162456.0,228.3944,228.5086,228.3065,228.3592,162456.0
2017-11-10 09:30:00,259.48,259.65,259.47,259.49,114989.0,227.9288,228.0781,227.92,227.9376,114989.0
2017-11-10 09:35:00,259.47,259.59,259.34,259.59,60047.0,227.92,228.0254,227.8058,228.0254,60047.0
2017-11-10 09:40:00,259.62,259.7,259.57,259.62,65654.0,228.0518,228.1221,228.0079,228.0518,65654.0
2017-11-10 09:45:00,259.62,259.65,259.47,259.55,24196.0,228.0518,228.0781,227.92,227.9903,24196.0
2017-11-10 09:50:00,259.55,259.61,259.36,259.53,70273.0,227.9903,228.043,227.8234,227.9727,70273.0
2017-11-10 09:55:00,259.53,259.57,259.42,259.48,82498.0,227.9727,228.0079,227.8761,227.9288,82498.0
2017-11-10 10:00:00,259.48,259.54,259.18,259.28,44043.0,227.9288,227.9815,227.6653,227.7531,44043.0
2017-11-10 10:05:00,259.27,259.4,259.23,259.28,82884.0,227.7443,227.8585,227.7092,227.7531,82884.0
2017-11-10 10:10:00,259.3,259.47,259.29,259.4,90497.0,227.7707,227.92,227.7619,227.8585,90497.0
2017-11-10 10:15:00,259.41,259.67,259.36,259.65,46162.0,227.8673,228.0957,227.8234,228.0781,46162.0
2017-11-10 10:20:00,259.65,259.66,259.54,259.55,39170.0,228.0781,228.0869,227.9815,227.9903,39170.0
2017-11-10 10:25:00,259.59,259.59,259.44,259.49,16103.0,228.0254,228.0254,227.8937,227.9376,16103.0
2017-11-10 10:30:00,259.46,259.54,259.13,259.22,41117.0,227.9112,227.9815,227.6214,227.7004,41117.0
2017-11-10 10:35:00,259.26,259.32,259.2,259.29,22349.0,227.7356,227.7883,227.6829,227.7619,22349.0
2017-11-10 10:40:00,259.31,259.38,259.24,259.28,40558.0,227.7795,227.841,227.718,227.7531,40558.0
2017-11-10 10:45:00,259.29,259.42,259.29,259.34,9262.0,227.7619,227.8761,227.7619,227.8058,9262.0
2017-11-10 10:50:00,259.35,259.36,259.26,259.34,10417.0,227.8146,227.8234,227.7356,227.8058,10417.0
2017-11-10 10:55:00,259.33,259.5,259.33,259.5,15128.0,227.797,227.9464,227.797,227.9464,15128.0
2017-11-10 11:00:00,259.51,259.53,259.41,259.49,19185.0,227.9552,227.9727,227.8673,227.9376,19185.0
2017-11-10 11:05:00,259.51,259.58,259.44,259.44,16132.0,227.9552,228.0166,227.8937,227.8937,16132.0
2017-11-10 11:10:00,259.45,259.56,259.37,259.53,28689.0,227.9025,227.9991,227.8322,227.9727,28689.0
2017-11-10 11:15:00,259.51,259.56,259.42,259.47,21563.0,227.9552,227.9991,227.8761,227.92,21563.0
2017-11-10 11:20:00,259.46,259.46,259.32,259.42,18119.0,227.9112,227.9112,227.7883,227.8761,18119.0
2017-11-10 11:25:00,259.44,259.46,259.28,259.35,16084.0,227.8937,227.9112,227.7531,227.8146,16084.0
2017-11-10 11:30:00,259.41,259.43,259.34,259.4,20563.0,227.8673,227.8849,227.8058,227.8585,20563.0
2017-11-10 11:35:00,259.41,259.46,259.41,259.43,25517.0,227.8673,227.9112,227.8673,227.8849,25517.0
2017-11-10 11:40:00,259.43,259.5,259.39,259.5,6497.0,227.8849,227.9464,227.8497,227.9464,6497.0
2017-11-10 11:45:00,259.5,259.53,259.47,259.51,7960.0,227.9464,227.9727,227.92,227.9552,7960.0
2017-11-10 11:50:00,259.49,259.56,259.46,259.5,9262.0,227.9376,227.9991,227.9112,227.9464,9262.0
2017-11-10 11:55:00,259.52,259.61,259.5,259.6,6850.0,227.9639,228.043,227.9464,228.0342,6850.0
2017-11-10 12:00:00,259.6,259.65,259.54,259.63,20266.0,228.0342,228.0781,227.9815,228.0606,20266.0
2017-11-10 12:05:00,259.62,259.7,259.62,259.66,14595.0,228.0518,228.1221,228.0518,228.0869,14595.0
2017-11-10 12:10:00,259.65,259.74,259.65,259.68,11103.0,228.0781,228.1572,228.0781,228.1045,11103.0
2017-11-10 12:15:00,259.64,259.66,259.58,259.58,9686.0,228.0694,228.0869,228.0166,228.0166,9686.0
2017-11-10 12:20:00,259.58,259.64,259.58,259.64,11455.0,228.0166,228.0694,228.0166,228.0694,11455.0
2017-11-10 12:25:00,259.64,259.65,259.57,259.59,9648.0,228.0694,228.0781,228.0079,228.0254,9648.0
2017-11-10 12:30:00,259.59,259.64,259.54,259.59,7185.0,228.0254,228.0694,227.9815,228.0254,7185.0
2017-11-10 12:35:00,259.58,259.6,259.54,259.58,5709.0,228.0166,228.0342,227.9815,228.0166,5709.0
2017-11-10 12:40:00,259.59,259.63,259.58,259.62,25611.0,228.0254,228.0606,228.0166,228.0518,25611.0
2017-11-10 12:45:00,259.63,259.63,259.54,259.56,10339.0,228.0606,228.0606,227.9815,227.9991,10339.0
2017-11-10 12:50:00,259.56,259.61,259.55,259.61,6654.0,227.9991,228.043,227.9903,228.043,6654.0
2017-11-10 12:55:00,259.62,259.62,259.44,259.45,6714.0,228.0518,228.0518,227.8937,227.9025,6714.0
2017-11-10 13:00:00,259.46,259.52,259.45,259.47,10173.0,227.9112,227.9639,227.9025,227.92,10173.0
2017-11-10 13:05:00,259.48,259.48,259.4,259.46,6224.0,227.9288,227.9288,227.8585,227.9112,6224.0
2017-11-10 13:10:00,259.46,259.48,259.4,259.47,8637.0,227.9112,227.9288,227.8585,227.92,8637.0
2017-11-10 13:15:00,259.46,259.52,259.46,259.49,4518.0,227.9112,227.9639,227.9112,227.9376,4518.0
2017-11-10 13:20:00,259.5,259.57,259.5,259.57,4454.0,227.9464,228.0079,227.9464,228.0079,4454.0
2017-11-10 13:25:00,259.57,259.66,259.56,259.64,8004.0,228.0079,228.0869,227.9991,228.0694,8004.0
2017-11-10 13:30:00,259.63,259.68,259.63,259.65,9895.0,228.0606,228.1045,228.0606,228.0781,9895.0
2017-11-10 13:35:00,259.65,259.66,259.58,259.6,23039.0,228.0781,228.0869,228.0166,228.0342,23039.0
2017-11-10 13:40:00,259.59,259.6,259.46,259.54,35335.0,228.0254,228.0342,227.9112,227.9815,35335.0
2017-11-10 13:45:00,259.53,259.57,259.51,259.51,7880.0,227.9727,228.0079,227.9552,227.9552,7880.0
2017-11-10 13:50:00,259.51,259.58,259.49,259.58,11285.0,227.9552,228.0166,227.9376,228.0166,11285.0
2017-11-10 13:55:00,259.59,259.62,259.56,259.59,9258.0,228.0254,228.0518,227.9991,228.0254,9258.0
2017-11-10 14:00:00,259.59,259.68,259.59,259.65,20087.0,228.0254,228.1045,228.0254,228.0781,20087.0
2017-11-10 14:05:00,259.65,259.7,259.65,259.69,11869.0,228.0781,228.1221,228.0781,228.1133,11869.0
2017-11-10 14:10:00,259.68,259.85,259.68,259.85,35213.0,228.1045,228.2538,228.1045,228.2538,35213.0
2017-11-10 14:15:00,259.87,259.87,259.8,259.86,31442.0,228.2714,228.2714,228.2099,228.2626,31442.0
2017-11-10 14:20:00,259.85,259.89,259.84,259.88,11069.0,228.2538,228.289,228.245,228.2802,11069.0
2017-11-10 14:25:00,259.88,259.89,259.82,259.84,20126.0,228.2802,228.289,228.2275,228.245,20126.0
2017-11-10 14:30:00,259.85,259.89,259.8,259.87,6405.0,228.2538,228.289,228.2099,228.2714,6405.0
2017-11-10 14:35:00,259.87,259.89,259.84,259.89,9545.0,228.2714,228.289,228.245,228.289,9545.0
2017-11-10 14:40:00,259.89,259.92,259.88,259.91,12083.0,228.289,228.3153,228.2802,228.3065,12083.0
2017-11-10 14:45:00,259.91,259.95,259.87,259.89,6362.0,228.3065,228.3417,228.2714,228.289,6362.0
2017-11-10 14:50:00,259.89,259.9,259.81,259.86,23334.0,228.289,228.2977,228.2187,228.2626,23334.0
2017-11-10 14:55:00,259.86,259.93,259.84,259.91,8236.0,228.2626,228.3241,228.245,228.3065,8236.0
2017-11-10 15:00:00,259.92,259.97,259.9,259.97,12880.0,228.3153,228.3592,228.2977,228.3592,12880.0
2017-11-10 15:05:00,259.95,259.97,259.84,259.88,38485.0,228.3417,228.3592,228.245,228.2802,38485.0
2017-11-10 15:10:00,259.87,259.91,259.85,259.88,15341.0,228.2714,228.3065,228.2538,228.2802,15341.0
2017-11-10 15:15:00,259.89,259.91,259.8,259.85,19112.0,228.289,228.3065,228.2099,228.2538,19112.0
2017-11-10 15:20:00,259.83,259.94,259.82,259.94,11946.0,228.2362,228.3329,228.2275,228.3329,11946.0
2017-11-10 15:25:00,259.94,259.94,259.91,259.91,8649.0,228.3329,228.3329,228.3065,228.3065,8649.0
2017-11-10 15:30:00,259.91,259.96,259.88,259.91,13891.0,228.3065,228.3504,228.2802,228.3065,13891.0
2017-11-10 15:35:00,259.92,259.95,259.79,259.84,25277.0,228.3153,228.3417,228.2011,228.245,25277.0
2017-11-10 15:40:00,259.84,259.88,259.78,259.8,38735.0,228.245,228.2802,228.1923,228.2099,38735.0
2017-11-10 15:45:00,259.79,259.89,259.78,259.87,39424.0,228.2011,228.289,228.1923,228.2714,39424.0
2017-11-10 15:50:00,259.87,259.96,259.87,259.93,33675.0,228.2714,228.3504,228.2714,228.3241,33675.0
2017-11-10 15:55:00,259.94,259.96,259.79,259.83,268302.0,228.3329,228.3504,228.2011,228.2362,268302.0
2017-11-13 09:30:00,259.06,259.2,259.02,259.19,58806.0,227.5599,227.6829,227.5247,227.6741,58806.0
2017-11-13 09:35:00,259.18,259.26,259.05,259.24,41124.0,227.6653,227.7356,227.5511,227.718,41124.0
2017-11-13 09:40:00,259.27,259.33,259.24,259.33,17848.0,227.7443,227.797,227.718,227.797,17848.0
2017-11-13 09:45:00,259.29,259.44,259.28,259.33,36324.0,227.7619,227.8937,227.7531,227.797,36324.0
2017-11-13 09:50:00,259.33,259.47,259.29,259.44,17531.0,227.797,227.92,227.7619,227.8937,17531.0
2017-11-13 09:55:00,259.46,259.61,259.43,259.59,23129.0,227.9112,228.043,227.8849,228.0254,23129.0
2017-11-13 10:00:00,259.61,259.71,259.59,259.6,20309.0,228.043,228.1308,228.0254,228.0342,20309.0
2017-11-13 10:05:00,259.61,259.78,259.61,259.74,17634.0,228.043,228.1923,228.043,228.1572,17634.0
2017-11-13 10:10:00,259.8,260.0,259.79,259.89,25209.0,228.2099,228.3856,228.2011,228.289,25209.0
2017-11-13 10:15:00,259.89,259.9,259.8,259.8,12183.0,228.289,228.2977,228.2099,228.2099,12183.0
2017-11-13 10:20:00,259.78,259.9,259.75,259.9,5715.0,228.1923,228.2977,228.166,228.2977,5715.0
2017-11-13 10:25:00,259.9,259.99,259.88,259.99,10527.0,228.2977,228.3768,228.2802,228.3768,10527.0
2017-11-13 10:30:00,260.0,260.01,259.81,259.81,7672.0,228.3856,228.3944,228.2187,228.2187,7672.0
2017-11-13 10:35:00,259.8,259.82,259.72,259.73,12552.0,228.2099,228.2275,228.1396,228.1484,12552.0
2017-11-13 10:40:00,259.74,259.75,259.67,259.69,11512.0,228.1572,228.166,228.0957,228.1133,11512.0
2017-11-13 10:45:00,259.68,259.74,259.65,259.72,10983.0,228.1045,228.1572,228.0781,228.1396,10983.0
2017-11-13 10:50:00,259.71,259.74,259.7,259.73,4335.0,228.1308,228.1572,228.1221,228.1484,4335.0
2017-11-13 10:55:00,259.75,259.85,259.73,259.85,3912.0,228.166,228.2538,228.1484,228.2538,3912.0
2017-11-13 11:00:00,259.81,259.81,259.78,259.79,1985.0,228.2187,228.2187,228.1923,228.2011,1985.0
2017-11-13 11:05:00,259.78,259.9,259.77,259.86,17922.0,228.1923,228.2977,228.1835,228.2626,17922.0
2017-11-13 11:10:00,259.86,259.95,259.84,259.92,5792.0,228.2626,228.3417,228.245,228.3153,5792.0
2017-11-13 11:15:00,259.9,260.03,259.89,260.03,8297.0,228.2977,228.4119,228.289,228.4119,8297.0
2017-11-13 11:20:00,260.03,260.07,259.96,259.98,4038.0,228.4119,228.4471,228.3504,228.368,4038.0
2017-11-13 11:25:00,259.97,260.01,259.92,259.95,2555.0,228.3592,228.3944,228.3153,228.3417,2555.0
2017-11-13 11:30:00,259.88,259.96,259.85,259.92,10067.0,228.2802,228.3504,228.2538,228.3153,10067.0
2017-11-13 11:35:00,259.96,259.96,259.85,259.88,14471.0,228.3504,228.3504,228.2538,228.2802,14471.0
2017-11-13 11:40:00,259.87,259.9,259.83,259.88,13265.0,228.2714,228.2977,228.2362,228.2802,13265.0
2017-11-13 11:45:00,259.89,259.99,259.86,259.97,9736.0,228.289,228.3768,228.2626,228.3592,9736.0
2017-11-13 11:50:00,259.97,260.04,259.95,259.97,19452.0,228.3592,228.4207,228.3417,228.3592,19452.0
2017-11-13 11:55:00,260.04,260.04,259.98,260.04,12630.0,228.4207,228.4207,228.368,228.4207,12630.0
2017-11-13 12:00:00,260.06,260.11,260.02,260.04,22233.0,228.4383,228.4822,228.4031,228.4207,22233.0
2017-11-13 12:05:00,260.04,260.11,260.01,260.11,20134.0,228.4207,228.4822,228.3944,228.4822,20134.0
2017-11-13 12:10:00,260.11,260.12,260.02,260.05,24206.0,228.4822,228.491,228.4031,228.4295,24206.0
2017-11-13 12:15:00,260.05,260.07,260.03,260.04,20625.0,228.4295,228.4471,228.4119,228.4207,20625.0
2017-11-13 12:20:00,260.03,260.08,259.99,260.01,65138.0,228.4119,228.4558,228.3768,228.3944,65138.0
2017-11-13 12:25:00,260.01,260.03,259.97,259.97,12798.0,228.3944,228.4119,228.3592,228.3592,12798.0
2017-11-13 12:30:00,259.96,260.01,259.94,259.99,7281.0,228.3504,228.3944,228.3329,228.3768,7281.0
2017-11-13 12:35:00,260.0,260.02,259.98,259.98,15526.0,228.3856,228.4031,228.368,228.368,15526.0
2017-11-13 12:40:00,259.99,260.0,259.97,260.0,17792.0,228.3768,228.3856,228.3592,228.3856,17792.0
2017-11-13 12:45:00,260.0,260.01,259.95,259.98,16155.0,228.3856,228.3944,228.3417,228.368,16155.0
2017-11-13 12:50:00,259.97,260.03,259.96,259.97,16175.0,228.3592,228.4119,228.3504,228.3592,16175.0
2017-11-13 12:55:00,259.99,260.04,259.99,260.02,9139.0,228.3768,228.4207,228.3768,228.4031,9139.0
2017-11-13 13:00:00,260.03,260.04,259.99,260.0,26114.0,228.4119,228.4207,228.3768,228.3856,26114.0
2017-11-13 13:05:00,260.01,260.02,259.88,259.9,22227.0,228.3944,228.4031,228.2802,228.2977,22227.0
2017-11-13 13:10:00,259.89,259.96,259.88,259.95,9089.0,228.289,228.3504,228.2802,228.3417,9089.0
2017-11-13 13:15:00,259.96,260.0,259.96,259.99,14198.0,228.3504,228.3856,228.3504,228.3768,14198.0
2017-11-13 13:20:00,259.99,260.05,259.98,260.03,20757.0,228.3768,228.4295,228.368,228.4119,20757.0
2017-11-13 13:25:00,260.03,260.05,260.0,260.0,12478.0,228.4119,228.4295,228.3856,228.3856,12478.0
2017-11-13 13:30:00,260.0,260.07,260.0,260.04,16145.0,228.3856,228.4471,228.3856,228.4207,16145.0
2017-11-13 13:35:00,260.05,260.07,260.03,260.06,14666.0,228.4295,228.4471,228.4119,228.4383,14666.0
2017-11-13 13:40:00,260.05,260.07,260.04,260.04,14505.0,228.4295,228.4471,228.4207,228.4207,14505.0
2017-11-13 13:45:00,260.03,260.04,259.97,260.01,12877.0,228.4119,228.4207,228.3592,228.3944,12877.0
2017-11-13 13:50:00,260.01,260.08,260.0,260.07,173771.0,228.3944,228.4558,228.3856,228.4471,173771.0
2017-11-13 13:55:00,260.07,260.15,260.07,260.12,26105.0,228.4471,228.5173,228.4471,228.491,26105.0
2017-11-13 14:00:00,260.12,260.12,260.09,260.1,20664.0,228.491,228.491,228.4646,228.4734,20664.0
2017-11-13 14:05:00,260.11,260.12,260.08,260.08,30589.0,228.4822,228.491,228.4558,228.4558,30589.0
2017-11-13 14:10:00,260.08,260.18,260.07,260.13,19381.0,228.4558,228.5437,228.4471,228.4998,19381.0
2017-11-13 14:15:00,260.14,260.16,260.13,260.16,10512.0,228.5086,228.5261,228.4998,228.5261,10512.0
2017-11-13 14:20:00,260.16,260.17,260.14,260.16,24008.0,228.5261,228.5349,228.5086,228.5261,24008.0
2017-11-13 14:25:00,260.17,260.19,260.12,260.13,85246.0,228.5349,228.5525,228.491,228.4998,85246.0
2017-11-13 14:30:00,260.12,260.15,260.09,260.09,83610.0,228.491,228.5173,228.4646,228.4646,83610.0
2017-11-13 14:35:00,260.1,260.16,260.08,260.15,85147.0,228.4734,228.5261,228.4558,228.5173,85147.0
2017-11-13 14:40:00,260.16,260.17,260.13,260.15,27369.0,228.5261,228.5349,228.4998,228.5173,27369.0
2017-11-13 14:45:00,260.14,260.18,260.13,260.16,19319.0,228.5086,228.5437,228.4998,228.5261,19319.0
2017-11-13 14:50:00,260.17,260.19,260.07,260.08,31453.0,228.5349,228.5525,228.4471,228.4558,31453.0
2017-11-13 14:55:00,260.09,260.13,260.09,260.12,20238.0,228.4646,228.4998,228.4646,228.491,20238.0
2017-11-13 15:00:00,260.12,260.16,260.1,260.16,12802.0,228.491,228.5261,228.4734,228.5261,12802.0
2017-11-13 15:05:00,260.15,260.2,260.12,260.2,40631.0,228.5173,228.5613,228.491,228.5613,40631.0
2017-11-13 15:10:00,260.2,260.24,260.19,260.24,17355.0,228.5613,228.5964,228.5525,228.5964,17355.0
2017-11-13 15:15:00,260.24,260.26,260.21,260.25,16913.0,228.5964,228.614,228.57,228.6052,16913.0
2017-11-13 15:20:00,260.25,260.33,260.24,260.32,45809.0,228.6052,228.6755,228.5964,228.6667,45809.0
2017-11-13 15:25:00,260.32,260.37,260.25,260.26,28484.0,228.6667,228.7106,228.6052,228.614,28484.0
2017-11-13 15:30:00,260.25,260.25,260.14,260.15,27437.0,228.6052,228.6052,228.5086,228.5173,27437.0
2017-11-13 15:35:00,260.15,260.21,260.1,260.11,22008.0,228.5173,228.57,228.4734,228.4822,22008.0
2017-11-13 15:40:00,260.12,260.15,259.93,259.95,28984.0,228.491,228.5173,228.3241,228.3417,28984.0
2017-11-13 15:45:00,259.94,259.97,259.9,259.95,27844.0,228.3329,228.3592,228.2977,228.3417,27844.0
2017-11-13 15:50:00,259.95,260.1,259.94,260.07,46788.0,228.3417,228.4734,228.3329,228.4471,46788.0
2017-11-13 15:55:00,260.07,260.13,260.03,260.11,117569.0,228.4471,228.4998,228.4119,228.4822,117569.0
2017-11-14 09:30:00,259.14,259.29,259.13,259.28,82573.0,227.6301,227.7619,227.6214,227.7531,82573.0
2017-11-14 09:35:00,259.26,259.27,258.93,259.22,117390.0,227.7356,227.7443,227.4457,227.7004,117390.0
2017-11-14 09:40:00,259.2,259.42,259.2,259.22,102449.0,227.6829,227.8761,227.6829,227.7004,102449.0
2017-11-14 09:45:00,259.17,259.38,259.17,259.2,102583.0,227.6565,227.841,227.6565,227.6829,102583.0
2017-11-14 09:50:00,259.21,259.39,259.15,259.28,104244.0,227.6916,227.8497,227.6389,227.7531,104244.0
2017-11-14 09:55:00,259.27,259.27,258.97,259.0,133137.0,227.7443,227.7443,227.4808,227.5072,133137.0
2017-11-14 10:00:00,258.98,259.01,258.38,258.38,177802.0,227.4896,227.516,226.9626,226.9626,177802.0
2017-11-14 10:05:00,258.37,258.66,258.28,258.64,123360.0,226.9538,227.2085,226.8747,227.1909,123360.0
2017-11-14 10:10:00,258.63,258.83,258.6,258.83,85891.0,227.1822,227.3578,227.1558,227.3578,85891.0
2017-11-14 10:15:00,258.82,258.97,258.81,258.89,69891.0,227.3491,227.4808,227.3403,227.4105,69891.0
2017-11-14 10:20:00,258.93,258.96,258.75,258.79,52572.0,227.4457,227.472,227.2876,227.3227,52572.0
2017-11-14 10:25:00,258.81,258.89,258.77,258.85,47778.0,227.3403,227.4105,227.3051,227.3754,47778.0
2017-11-14 10:30:00,258.84,258.84,258.65,258.73,26890.0,227.3666,227.3666,227.1997,227.27,26890.0
2017-11-14 10:35:00,258.73,259.21,258.69,259.21,55623.0,227.27,227.6916,227.2349,227.6916,55623.0
2017-11-14 10:40:00,259.21,259.25,259.12,259.23,52893.0,227.6916,227.7268,227.6126,227.7092,52893.0
2017-11-14 10:45:00,259.22,259.55,259.21,259.51,50913.0,227.7004,227.9903,227.6916,227.9552,50913.0
2017-11-14 10:50:00,259.51,259.61,259.45,259.56,36121.0,227.9552,228.043,227.9025,227.9991,36121.0
2017-11-14 10:55:00,259.55,259.62,259.46,259.46,31725.0,227.9903,228.0518,227.9112,227.9112,31725.0
2017-11-14 11:00:00,259.47,259.5,259.28,259.32,16345.0,227.92,227.9464,227.7531,227.7883,16345.0
2017-11-14 11:05:00,259.32,259.49,259.32,259.4,33470.0,227.7883,227.9376,227.7883,227.8585,33470.0
2017-11-14 11:10:00,259.41,259.55,259.41,259.45,39710.0,227.8673,227.9903,227.8673,227.9025,39710.0
2017-11-14 11:15:00,259.45,259.48,259.37,259.39,17822.0,227.9025,227.9288,227.8322,227.8497,17822.0
2017-11-14 11:20:00,259.38,259.45,259.31,259.31,11138.0,227.841,227.9025,227.7795,227.7795,11138.0
2017-11-14 11:25:00,259.32,259.39,259.31,259.35,9421.0,227.7883,227.8497,227.7795,227.8146,9421.0
2017-11-14 11:30:00,259.36,259.43,259.34,259.35,10854.0,227.8234,227.8849,227.8058,227.8146,10854.0
2017-11-14 11:35:00,259.35,259.39,259.32,259.38,18355.0,227.8146,227.8497,227.7883,227.841,18355.0
2017-11-14 11:40:00,259.39,259.4,259.25,259.36,30594.0,227.8497,227.8585,227.7268,227.8234,30594.0
2017-11-14 11:45:00,259.35,259.5,259.35,259.41,34661.0,227.8146,227.9464,227.8146,227.8673,34661.0
2017-11-14 11:50:00,259.43,259.5,259.43,259.48,7767.0,227.8849,227.9464,227.8849,227.9288,7767.0
2017-11-14 11:55:00,259.44,259.54,259.44,259.51,20153.0,227.8937,227.9815,227.8937,227.9552,20153.0
2017-11-14 12:00:00,259.48,259.59,259.46,259.58,9559.0,227.9288,228.0254,227.9112,228.0166,9559.0
2017-11-14 12:05:00,259.56,259.56,259.44,259.44,8068.0,227.9991,227.9991,227.8937,227.8937,8068.0
2017-11-14 12:10:00,259.4,259.44,259.39,259.44,11654.0,227.8585,227.8937,227.8497,227.8937,11654.0
2017-11-14 12:15:00,259.44,259.48,259.43,259.47,7787.0,227.8937,227.9288,227.8849,227.92,7787.0
2017-11-14 12:20:00,259.45,259.54,259.4,259.54,61723.0,227.9025,227.9815,227.8585,227.9815,61723.0
2017-11-14 12:25:00,259.52,259.54,259.46,259.49,15010.0,227.9639,227.9815,227.9112,227.9376,15010.0
2017-11-14 12:30:00,259.49,259.56,259.45,259.56,24006.0,227.9376,227.9991,227.9025,227.9991,24006.0
2017-11-14 12:35:00,259.57,259.61,259.5,259.5,19816.0,228.0079,228.043,227.9464,227.9464,19816.0
2017-11-14 12:40:00,259.5,259.54,259.47,259.47,23663.0,227.9464,227.9815,227.92,227.92,23663.0
2017-11-14 12:45:00,259.47,259.48,259.29,259.32,27902.0,227.92,227.9288,227.7619,227.7883,27902.0
2017-11-14 12:50:00,259.31,259.37,258.98,259.05,44558.0,227.7795,227.8322,227.4896,227.5511,44558.0
2017-11-14 12:55:00,259.05,259.09,258.92,259.08,18982.0,227.5511,227.5862,227.4369,227.5774,18982.0
2017-11-14 13:00:00,259.06,259.07,258.97,258.97,14467.0,227.5599,227.5687,227.4808,227.4808,14467.0
2017-11-14 13:05:00,258.96,259.05,258.87,258.99,21085.0,227.472,227.5511,227.393,227.4984,21085.0
2017-11-14 13:10:00,259.03,259.19,259.03,259.19,21149.0,227.5335,227.6741,227.5335,227.6741,21149.0
2017-11-14 13:15:00,259.18,259.19,259.09,259.09,10870.0,227.6653,227.6741,227.5862,227.5862,10870.0
2017-11-14 13:20:00,259.09,259.22,259.08,259.15,17396.0,227.5862,227.7004,227.5774,227.6389,17396.0
2017-11-14 13:25:00,259.17,259.2,259.16,259.19,7580.0,227.6565,227.6829,227.6477,227.6741,7580.0
2017-11-14 13:30:00,259.19,259.21,259.12,259.12,12166.0,227.6741,227.6916,227.6126,227.6126,12166.0
2017-11-14 13:35:00,259.13,259.22,259.1,259.17,6819.0,227.6214,227.7004,227.595,227.6565,6819.0
2017-11-14 13:40:00,259.18,259.33,259.18,259.32,21806.0,227.6653,227.797,227.6653,227.7883,21806.0
2017-11-14 13:45:00,259.32,259.43,259.32,259.36,8469.0,227.7883,227.8849,227.7883,227.8234,8469.0
2017-11-14 13:50:00,259.36,259.37,259.25,259.25,15000.0,227.8234,227.8322,227.7268,227.7268,15000.0
2017-11-14 13:55:00,259.23,259.28,259.2,259.26,11801.0,227.7092,227.7531,227.6829,227.7356,11801.0
2017-11-14 14:00:00,259.29,259.33,259.23,259.27,7687.0,227.7619,227.797,227.7092,227.7443,7687.0
2017-11-14 14:05:00,259.3,259.37,259.26,259.35,18275.0,227.7707,227.8322,227.7356,227.8146,18275.0
2017-11-14 14:10:00,259.35,259.44,259.35,259.42,164744.0,227.8146,227.8937,227.8146,227.8761,164744.0
2017-11-14 14:15:00,259.42,259.45,259.36,259.38,9574.0,227.8761,227.9025,227.8234,227.841,9574.0
2017-11-14 14:20:00,259.38,259.4,259.34,259.35,12569.0,227.841,227.8585,227.8058,227.8146,12569.0
2017-11-14 14:25:00,259.36,259.4,259.25,259.39,42251.0,227.8234,227.8585,227.7268,227.8497,42251.0
2017-11-14 14:30:00,259.4,259.45,259.27,259.35,19755.0,227.8585,227.9025,227.7443,227.8146,19755.0
2017-11-14 14:35:00,259.35,259.42,259.34,259.39,21835.0,227.8146,227.8761,227.8058,227.8497,21835.0
2017-11-14 14:40:00,259.4,259.49,259.4,259.42,22691.0,227.8585,227.9376,227.8585,227.8761,22691.0
2017-11-14 14:45:00,259.44,259.49,259.34,259.34,22051.0,227.8937,227.9376,227.8058,227.8058,22051.0
2017-11-14 14:50:00,259.35,259.48,259.33,259.48,68681.0,227.8146,227.9288,227.797,227.9288,68681.0
2017-11-14 14:55:00,259.49,259.49,259.44,259.44,9962.0,227.9376,227.9376,227.8937,227.8937,9962.0
2017-11-14 15:00:00,259.44,259.58,259.43,259.55,30177.0,227.8937,228.0166,227.8849,227.9903,30177.0
2017-11-14 15:05:00,259.55,259.58,259.42,259.43,15457.0,227.9903,228.0166,227.8761,227.8849,15457.0
2017-11-14 15:10:00,259.45,259.5,259.42,259.49,12480.0,227.9025,227.9464,227.8761,227.9376,12480.0
2017-11-14 15:15:00,259.49,259.52,259.48,259.5,24834.0,227.9376,227.9639,227.9288,227.9464,24834.0
2017-11-14 15:20:00,259.49,259.49,259.39,259.41,19097.0,227.9376,227.9376,227.8497,227.8673,19097.0
2017-11-14 15:25:00,259.41,259.42,259.34,259.34,26951.0,227.8673,227.8761,227.8058,227.8058,26951.0
2017-11-14 15:30:00,259.34,259.47,259.34,259.47,20698.0,227.8058,227.92,227.8058,227.92,20698.0
2017-11-14 15:35:00,259.47,259.52,259.36,259.36,29357.0,227.92,227.9639,227.8234,227.8234,29357.0
2017-11-14 15:40:00,259.35,259.35,259.24,259.31,26258.0,227.8146,227.8146,227.718,227.7795,26258.0
2017-11-14 15:45:00,259.31,259.41,259.29,259.41,34417.0,227.7795,227.8673,227.7619,227.8673,34417.0
2017-11-14 15:50:00,259.42,259.54,259.39,259.5,37043.0,227.8761,227.9815,227.8497,227.9464,37043.0
2017-11-14 15:55:00,259.51,259.59,259.46,259.52,243133.0,227.9552,228.0254,227.9112,227.9639,243133.0
2017-11-15 09:30:00,258.39,258.45,258.16,258.25,83272.0,226.9713,227.024,226.7693,226.8484,83272.0
2017-11-15 09:35:00,258.23,258.23,257.38,257.52,108970.0,226.8308,226.8308,226.0842,226.2071,108970.0
2017-11-15 09:40:00,257.5,257.65,257.46,257.51,251661.0,226.1896,226.3213,226.1544,226.1983,251661.0
2017-11-15 09:45:00,257.49,257.83,257.44,257.65,80119.0,226.1808,226.4794,226.1369,226.3213,80119.0
2017-11-15 09:50:00,257.61,257.73,257.55,257.59,38780.0,226.2862,226.3916,226.2335,226.2686,38780.0
2017-11-15 09:55:00,257.6,257.72,257.54,257.65,22665.0,226.2774,226.3828,226.2247,226.3213,22665.0
2017-11-15 10:00:00,257.66,257.83,257.6,257.82,19686.0,226.3301,226.4794,226.2774,226.4707,19686.0
2017-11-15 10:05:00,257.86,258.1,257.86,258.03,19253.0,226.5058,226.7166,226.5058,226.6551,19253.0
2017-11-15 10:10:00,258.04,258.15,257.97,258.0,34409.0,226.6639,226.7605,226.6024,226.6288,34409.0
2017-11-15 10:15:00,258.0,258.21,257.97,258.17,9298.0,226.6288,226.8132,226.6024,226.7781,9298.0
2017-11-15 10:20:00,258.19,258.23,258.02,258.2,34341.0,226.7957,226.8308,226.6463,226.8044,34341.0
2017-11-15 10:25:00,258.2,258.25,258.07,258.08,12049.0,226.8044,226.8484,226.6903,226.699,12049.0
2017-11-15 10:30:00,258.1,258.21,258.02,258.21,8315.0,226.7166,226.8132,226.6463,226.8132,8315.0
2017-11-15 10:35:00,258.22,258.46,258.22,258.44,15969.0,226.822,227.0328,226.822,227.0153,15969.0
2017-11-15 10:40:00,258.52,258.58,258.42,258.55,12487.0,227.0855,227.1382,226.9977,227.1119,12487.0
2017-11-15 10:45:00,258.55,258.55,258.36,258.45,18415.0,227.1119,227.1119,226.945,227.024,18415.0
2017-11-15 10:50:00,258.44,258.47,258.37,258.41,11366.0,227.0153,227.0416,226.9538,226.9889,11366.0
2017-11-15 10:55:00,258.41,258.65,258.4,258.64,14950.0,226.9889,227.1997,226.9801,227.1909,14950.0
2017-11-15 11:00:00,258.67,258.73,258.59,258.66,33461.0,227.2173,227.27,227.147,227.2085,33461.0
2017-11-15 11:05:00,258.63,258.64,258.57,258.6,6929.0,227.1822,227.1909,227.1295,227.1558,6929.0
2017-11-15 11:10:00,258.63,258.66,258.56,258.62,18713.0,227.1822,227.2085,227.1207,227.1734,18713.0
2017-11-15 11:15:00,258.61,258.77,258.61,258.77,146589.0,227.1646,227.3051,227.1646,227.3051,146589.0
2017-11-15 11:20:00,258.75,258.94,258.74,258.9,28298.0,227.2876,227.4545,227.2788,227.4193,28298.0
2017-11-15 11:25:00,258.91,258.98,258.79,258.81,9971.0,227.4281,227.4896,227.3227,227.3403,9971.0
2017-11-15 11:30:00,258.84,258.85,258.72,258.73,25517.0,227.3666,227.3754,227.2612,227.27,25517.0
2017-11-15 11:35:00,258.75,258.75,258.69,258.72,7520.0,227.2876,227.2876,227.2349,227.2612,7520.0
2017-11-15 11:40:00,258.71,258.81,258.7,258.77,4041.0,227.2524,227.3403,227.2436,227.3051,4041.0
2017-11-15 11:45:00,258.76,258.82,258.75,258.76,10802.0,227.2964,227.3491,227.2876,227.2964,10802.0
2017-11-15 11:50:00,258.76,258.78,258.75,258.77,4085.0,227.2964,227.3139,227.2876,227.3051,4085.0
2017-11-15 11:55:00,258.79,258.81,258.76,258.78,4528.0,227.3227,227.3403,227.2964,227.3139,4528.0
2017-11-15 12:00:00,258.79,258.79,258.46,258.49,30764.0,227.3227,227.3227,227.0328,227.0592,30764.0
2017-11-15 12:05:00,258.49,258.64,258.49,258.58,21061.0,227.0592,227.1909,227.0592,227.1382,21061.0
2017-11-15 12:10:00,258.57,258.61,258.51,258.61,15322.0,227.1295,227.1646,227.0768,227.1646,15322.0
2017-11-15 12:15:00,258.6,258.64,258.58,258.64,6516.0,227.1558,227.1909,227.1382,227.1909,6516.0
2017-11-15 12:20:00,258.63,258.65,258.55,258.63,15670.0,227.1822,227.1997,227.1119,227.1822,15670.0
2017-11-15 12:25:00,258.63,258.67,258.6,258.63,10429.0,227.1822,227.2173,227.1558,227.1822,10429.0
2017-11-15 12:30:00,258.66,258.71,258.64,258.71,12804.0,227.2085,227.2524,227.1909,227.2524,12804.0
2017-11-15 12:35:00,258.72,258.73,258.68,258.72,11248.0,227.2612,227.27,227.2261,227.2612,11248.0
2017-11-15 12:40:00,258.72,258.74,258.68,258.69,8806.0,227.2612,227.2788,227.2261,227.2349,8806.0
2017-11-15 12:45:00,258.67,258.68,258.59,258.64,7631.0,227.2173,227.2261,227.147,227.1909,7631.0
2017-11-15 12:50:00,258.65,258.71,258.65,258.67,7824.0,227.1997,227.2524,227.1997,227.2173,7824.0
2017-11-15 12:55:00,258.67,258.71,258.66,258.7,12725.0,227.2173,227.2524,227.2085,227.2436,12725.0
2017-11-15 13:00:00,258.71,258.71,258.64,258.69,9912.0,227.2524,227.2524,227.1909,227.2349,9912.0
2017-11-15 13:05:00,258.7,258.71,258.52,258.56,18746.0,227.2436,227.2524,227.0855,227.1207,18746.0
2017-11-15 13:10:00,258.55,258.6,258.52,258.55,8506.0,227.1119,227.1558,227.0855,227.1119,8506.0
2017-11-15 13:15:00,258.55,258.58,258.51,258.56,11742.0,227.1119,227.1382,227.0768,227.1207,11742.0
2017-11-15 13:20:00,258.56,258.57,258.46,258.51,6785.0,227.1207,227.1295,227.0328,227.0768,6785.0
2017-11-15 13:25:00,258.54,258.55,258.41,258.41,10197.0,227.1031,227.1119,226.9889,226.9889,10197.0
2017-11-15 13:30:00,258.43,258.53,258.43,258.49,7853.0,227.0065,227.0943,227.0065,227.0592,7853.0
2017-11-15 13:35:00,258.5,258.53,258.47,258.47,10255.0,227.068,227.0943,227.0416,227.0416,10255.0
2017-11-15 13:40:00,258.47,258.62,258.45,258.61,11483.0,227.0416,227.1734,227.024,227.1646,11483.0
2017-11-15 13:45:00,258.58,258.61,258.56,258.59,30002.0,227.1382,227.1646,227.1207,227.147,30002.0
2017-11-15 13:50:00,258.58,258.62,258.46,258.49,17677.0,227.1382,227.1734,227.0328,227.0592,17677.0
2017-11-15 13:55:00,258.47,258.48,258.35,258.37,85295.0,227.0416,227.0504,226.9362,226.9538,85295.0
2017-11-15 14:00:00,258.38,258.46,258.27,258.39,21051.0,226.9626,227.0328,226.8659,226.9713,21051.0
2017-11-15 14:05:00,258.39,258.39,258.3,258.31,6629.0,226.9713,226.9713,226.8923,226.9011,6629.0
2017-11-15 14:10:00,258.3,258.36,258.27,258.36,8688.0,226.8923,226.945,226.8659,226.945,8688.0
2017-11-15 14:15:00,258.37,258.42,258.27,258.36,12610.0,226.9538,226.9977,226.8659,226.945,12610.0
2017-11-15 14:20:00,258.38,258.43,258.35,258.37,5626.0,226.9626,227.0065,226.9362,226.9538,5626.0
2017-11-15 14:25:00,258.36,258.48,258.31,258.45,12296.0,226.945,227.0504,226.9011,227.024,12296.0
2017-11-15 14:30:00,258.43,258.48,258.42,258.47,7171.0,227.0065,227.0504,226.9977,227.0416,7171.0
2017-11-15 14:35:00,258.47,258.5,258.41,258.45,11078.0,227.0416,227.068,226.9889,227.024,11078.0
2017-11-15 14:40:00,258.45,258.54,258.44,258.51,17477.0,227.024,227.1031,227.0153,227.0768,17477.0
2017-11-15 14:45:00,258.53,258.59,258.53,258.57,8985.0,227.0943,227.147,227.0943,227.1295,8985.0
2017-11-15 14:50:00,258.58,258.62,258.56,258.56,27423.0,227.1382,227.1734,227.1207,227.1207,27423.0
2017-11-15 14:55:00,258.57,258.57,258.5,258.55,5416.0,227.1295,227.1295,227.068,227.1119,5416.0
2017-11-15 15:00:00,258.54,258.63,258.51,258.62,9633.0,227.1031,227.1822,227.0768,227.1734,9633.0
2017-11-15 15:05:00,258.6,258.62,258.56,258.59,8218.0,227.1558,227.1734,227.1207,227.147,8218.0
2017-11-15 15:10:00,258.59,258.73,258.57,258.73,35792.0,227.147,227.27,227.1295,227.27,35792.0
2017-11-15 15:15:00,258.72,258.78,258.7,258.71,23243.0,227.2612,227.3139,227.2436,227.2524,23243.0
2017-11-15 15:20:00,258.71,258.73,258.42,258.42,36876.0,227.2524,227.27,226.9977,226.9977,36876.0
2017-11-15 15:25:00,258.44,258.45,258.26,258.33,35833.0,227.0153,227.024,226.8572,226.9186,35833.0
2017-11-15 15:30:00,258.32,258.52,258.32,258.44,35726.0,226.9099,227.0855,226.9099,227.0153,35726.0
2017-11-15 15:35:00,258.43,258.55,258.41,258.5,17866.0,227.0065,227.1119,226.9889,227.068,17866.0
2017-11-15 15:40:00,258.48,258.48,258.29,258.39,74213.0,227.0504,227.0504,226.8835,226.9713,74213.0
2017-11-15 15:45:00,258.39,258.48,258.28,258.31,52735.0,226.9713,227.0504,226.8747,226.9011,52735.0
2017-11-15 15:50:00,258.31,258.31,258.05,258.1,60380.0,226.9011,226.9011,226.6727,226.7166,60380.0
2017-11-15 15:55:00,258.1,258.26,258.02,258.18,92271.0,226.7166,226.8572,226.6463,226.7869,92271.0
2017-11-16 09:30:00,259.3,259.53,259.26,259.51,143332.0,227.7707,227.9727,227.7356,227.9552,143332.0
2017-11-16 09:35:00,259.54,259.62,259.36,259.37,76488.0,227.9815,228.0518,227.8234,227.8322,76488.0
2017-11-16 09:40:00,259.39,259.5,259.36,259.48,24894.0,227.8497,227.9464,227.8234,227.9288,24894.0
2017-11-16 09:45:00,259.48,259.48,259.34,259.39,14724.0,227.9288,227.9288,227.8058,227.8497,14724.0
2017-11-16 09:50:00,259.39,259.43,259.37,259.41,34741.0,227.8497,227.8849,227.8322,227.8673,34741.0
2017-11-16 09:55:00,259.4,259.45,259.35,259.42,57187.0,227.8585,227.9025,227.8146,227.8761,57187.0
2017-11-16 10:00:00,259.42,259.59,259.42,259.58,25803.0,227.8761,228.0254,227.8761,228.0166,25803.0
2017-11-16 10:05:00,259.6,259.77,259.6,259.71,39376.0,228.0342,228.1835,228.0342,228.1308,39376.0
2017-11-16 10:10:00,259.71,259.74,259.63,259.7,10281.0,228.1308,228.1572,228.0606,228.1221,10281.0
2017-11-16 10:15:00,259.7,259.91,259.69,259.86,30544.0,228.1221,228.3065,228.1133,228.2626,30544.0
2017-11-16 10:20:00,259.87,259.88,259.81,259.81,15023.0,228.2714,228.2802,228.2187,228.2187,15023.0
2017-11-16 10:25:00,259.87,259.91,259.81,259.81,11505.0,228.2714,228.3065,228.2187,228.2187,11505.0
2017-11-16 10:30:00,259.81,259.89,259.79,259.86,12444.0,228.2187,228.289,228.2011,228.2626,12444.0
2017-11-16 10:35:00,259.89,260.05,259.88,260.01,13759.0,228.289,228.4295,228.2802,228.3944,13759.0
2017-11-16 10:40:00,260.03,260.19,260.03,260.14,33794.0,228.4119,228.5525,228.4119,228.5086,33794.0
2017-11-16 10:45:00,260.16,260.23,260.08,260.13,30907.0,228.5261,228.5876,228.4558,228.4998,30907.0
2017-11-16 10:50:00,260.16,260.21,260.15,260.21,10970.0,228.5261,228.57,228.5173,228.57,10970.0
2017-11-16 10:55:00,260.2,260.23,260.06,260.11,9080.0,228.5613,228.5876,228.4383,228.4822,9080.0
2017-11-16 11:00:00,260.14,260.28,260.13,260.25,17972.0,228.5086,228.6315,228.4998,228.6052,17972.0
2017-11-16 11:05:00,260.24,260.3,260.19,260.23,31405.0,228.5964,228.6491,228.5525,228.5876,31405.0
2017-11-16 11:10:00,260.23,260.24,260.14,260.15,17445.0,228.5876,228.5964,228.5086,228.5173,17445.0
2017-11-16 11:15:00,260.13,260.21,260.12,260.21,12630.0,228.4998,228.57,228.491,228.57,12630.0
2017-11-16 11:20:00,260.19,260.19,260.12,260.12,53650.0,228.5525,228.5525,228.491,228.491,53650.0
2017-11-16 11:25:00,260.13,260.14,259.99,260.07,29312.0,228.4998,228.5086,228.3768,228.4471,29312.0
2017-11-16 11:30:00,260.07,260.12,260.01,260.11,11775.0,228.4471,228.491,228.3944,228.4822,11775.0
2017-11-16 11:35:00,260.12,260.14,260.11,260.11,8637.0,228.491,228.5086,228.4822,228.4822,8637.0
2017-11-16 11:40:00,260.1,260.13,260.09,260.12,6771.0,228.4734,228.4998,228.4646,228.491,6771.0
2017-11-16 11:45:00,260.11,260.22,260.08,260.19,7058.0,228.4822,228.5788,228.4558,228.5525,7058.0
2017-11-16 11:50:00,260.19,260.27,260.19,260.27,5182.0,228.5525,228.6227,228.5525,228.6227,5182.0
2017-11-16 11:55:00,260.26,260.28,260.25,260.25,2871.0,228.614,228.6315,228.6052,228.6052,2871.0
2017-11-16 12:00:00,260.26,260.35,260.26,260.35,31765.0,228.614,228.693,228.614,228.693,31765.0
2017-11-16 12:05:00,260.33,260.37,260.33,260.36,39016.0,228.6755,228.7106,228.6755,228.7018,39016.0
2017-11-16 12:10:00,260.36,260.37,260.3,260.3,7815.0,228.7018,228.7106,228.6491,228.6491,7815.0
2017-11-16 12:15:00,260.31,260.36,260.31,260.34,10940.0,228.6579,228.7018,228.6579,228.6842,10940.0
2017-11-16 12:20:00,260.34,260.4,260.34,260.35,14840.0,228.6842,228.7369,228.6842,228.693,14840.0
2017-11-16 12:25:00,260.37,260.54,260.35,260.54,25143.0,228.7106,228.8599,228.693,228.8599,25143.0
2017-11-16 12:30:00,260.54,260.59,260.5,260.55,32726.0,228.8599,228.9038,228.8248,228.8687,32726.0
2017-11-16 12:35:00,260.53,260.56,260.48,260.5,14492.0,228.8511,228.8775,228.8072,228.8248,14492.0
2017-11-16 12:40:00,260.49,260.49,260.42,260.48,12761.0,228.816,228.816,228.7545,228.8072,12761.0
2017-11-16 12:45:00,260.47,260.52,260.47,260.49,7440.0,228.7984,228.8423,228.7984,228.816,7440.0
2017-11-16 12:50:00,260.49,260.54,260.48,260.52,16211.0,228.816,228.8599,228.8072,228.8423,16211.0
2017-11-16 12:55:00,260.55,260.55,260.5,260.5,3748.0,228.8687,228.8687,228.8248,228.8248,3748.0
2017-11-16 13:00:00,260.51,260.66,260.5,260.61,22141.0,228.8336,228.9653,228.8248,228.9214,22141.0
2017-11-16 13:05:00,260.63,260.65,260.62,260.63,6483.0,228.939,228.9565,228.9302,228.939,6483.0
2017-11-16 13:10:00,260.63,260.65,260.56,260.57,22715.0,228.939,228.9565,228.8775,228.8863,22715.0
2017-11-16 13:15:00,260.56,260.59,260.54,260.56,10590.0,228.8775,228.9038,228.8599,228.8775,10590.0
2017-11-16 13:20:00,260.56,260.59,260.52,260.53,10764.0,228.8775,228.9038,228.8423,228.8511,10764.0
2017-11-16 13:25:00,260.53,260.55,260.42,260.43,14931.0,228.8511,228.8687,228.7545,228.7633,14931.0
2017-11-16 13:30:00,260.47,260.56,260.47,260.55,13596.0,228.7984,228.8775,228.7984,228.8687,13596.0
2017-11-16 13:35:00,260.55,260.58,260.51,260.52,12846.0,228.8687,228.8951,228.8336,228.8423,12846.0
2017-11-16 13:40:00,260.51,260.52,260.46,260.52,23263.0,228.8336,228.8423,228.7896,228.8423,23263.0
2017-11-16 13:45:00,260.51,260.52,260.45,260.51,10973.0,228.8336,228.8423,228.7809,228.8336,10973.0
2017-11-16 13:50:00,260.51,260.62,260.51,260.57,25595.0,228.8336,228.9302,228.8336,228.8863,25595.0
2017-11-16 13:55:00,260.57,260.59,260.55,260.59,16085.0,228.8863,228.9038,228.8687,228.9038,16085.0
2017-11-16 14:00:00,260.57,260.7,260.57,260.7,414923.0,228.8863,229.0005,228.8863,229.0005,414923.0
2017-11-16 14:05:00,260.7,260.75,260.67,260.73,29988.0,229.0005,229.0444,228.9741,229.0268,29988.0
2017-11-16 14:10:00,260.74,260.8,260.74,260.8,258040.0,229.0356,229.0883,229.0356,229.0883,258040.0
2017-11-16 14:15:00,260.8,260.82,260.69,260.71,13393.0,229.0883,229.1059,228.9917,229.0092,13393.0
2017-11-16 14:20:00,260.71,260.74,260.68,260.72,14263.0,229.0092,229.0356,228.9829,229.018,14263.0
2017-11-16 14:25:00,260.72,260.73,260.62,260.65,20790.0,229.018,229.0268,228.9302,228.9565,20790.0
2017-11-16 14:30:00,260.64,260.71,260.62,260.66,25699.0,228.9478,229.0092,228.9302,228.9653,25699.0
2017-11-16 14:35:00,260.67,260.75,260.66,260.75,123241.0,228.9741,229.0444,228.9653,229.0444,123241.0
2017-11-16 14:40:00,260.75,260.76,260.66,260.69,64067.0,229.0444,229.0532,228.9653,228.9917,64067.0
2017-11-16 14:45:00,260.69,260.71,260.6,260.65,23655.0,228.9917,229.0092,228.9126,228.9565,23655.0
2017-11-16 14:50:00,260.62,260.62,260.52,260.58,42833.0,228.9302,228.9302,228.8423,228.8951,42833.0
2017-11-16 14:55:00,260.59,260.6,260.5,260.54,24673.0,228.9038,228.9126,228.8248,228.8599,24673.0
2017-11-16 15:00:00,260.54,260.55,260.49,260.5,32020.0,228.8599,228.8687,228.816,228.8248,32020.0
2017-11-16 15:05:00,260.51,260.55,260.49,260.52,38354.0,228.8336,228.8687,228.816,228.8423,38354.0
2017-11-16 15:10:00,260.51,260.57,260.49,260.56,32548.0,228.8336,228.8863,228.816,228.8775,32548.0
2017-11-16 15:15:00,260.55,260.55,260.41,260.48,27230.0,228.8687,228.8687,228.7457,228.8072,27230.0
2017-11-16 15:20:00,260.47,260.5,260.45,260.5,16009.0,228.7984,228.8248,228.7809,228.8248,16009.0
2017-11-16 15:25:00,260.5,260.56,260.5,260.55,28536.0,228.8248,228.8775,228.8248,228.8687,28536.0
2017-11-16 15:30:00,260.55,260.55,260.43,260.49,46968.0,228.8687,228.8687,228.7633,228.816,46968.0
2017-11-16 15:35:00,260.49,260.5,260.37,260.42,55375.0,228.816,228.8248,228.7106,228.7545,55375.0
2017-11-16 15:40:00,260.4,260.52,260.37,260.43,136075.0,228.7369,228.8423,228.7106,228.7633,136075.0
2017-11-16 15:45:00,260.42,260.44,260.34,260.39,30996.0,228.7545,228.7721,228.6842,228.7282,30996.0
2017-11-16 15:50:00,260.38,260.42,260.33,260.4,55319.0,228.7194,228.7545,228.6755,228.7369,55319.0
2017-11-16 15:55:00,260.39,260.41,260.27,260.37,119886.0,228.7282,228.7457,228.6227,228.7106,119886.0
2017-11-17 09:30:00,259.88,260.1,259.85,259.94,169620.0,228.2802,228.4734,228.2538,228.3329,169620.0
2017-11-17 09:35:00,259.95,260.09,259.9,259.97,19127.0,228.3417,228.4646,228.2977,228.3592,19127.0
2017-11-17 09:40:00,259.97,259.97,259.88,259.94,11448.0,228.3592,228.3592,228.2802,228.3329,11448.0
2017-11-17 09:45:00,259.93,260.0,259.72,259.96,25863.0,228.3241,228.3856,228.1396,228.3504,25863.0
2017-11-17 09:50:00,259.97,260.08,259.97,260.05,20112.0,228.3592,228.4558,228.3592,228.4295,20112.0
2017-11-17 09:55:00,260.03,260.07,259.96,260.06,13862.0,228.4119,228.4471,228.3504,228.4383,13862.0
2017-11-17 10:00:00,260.04,260.06,259.88,260.0,48933.0,228.4207,228.4383,228.2802,228.3856,48933.0
2017-11-17 10:05:00,260.03,260.19,260.02,260.13,30813.0,228.4119,228.5525,228.4031,228.4998,30813.0
2017-11-17 10:10:00,260.12,260.12,259.93,259.96,14870.0,228.491,228.491,228.3241,228.3504,14870.0
2017-11-17 10:15:00,259.95,260.01,259.8,259.96,49955.0,228.3417,228.3944,228.2099,228.3504,49955.0
2017-11-17 10:20:00,259.96,260.07,259.93,260.03,148421.0,228.3504,228.4471,228.3241,228.4119,148421.0
2017-11-17 10:25:00,260.01,260.01,259.9,259.96,11860.0,228.3944,228.3944,228.2977,228.3504,11860.0
2017-11-17 10:30:00,259.97,259.98,259.8,259.88,55820.0,228.3592,228.368,228.2099,228.2802,55820.0
2017-11-17 10:35:00,259.87,259.98,259.87,259.9,33212.0,228.2714,228.368,228.2714,228.2977,33212.0
2017-11-17 10:40:00,259.9,260.0,259.88,260.0,15534.0,228.2977,228.3856,228.2802,228.3856,15534.0
2017-11-17 10:45:00,259.98,259.98,259.93,259.93,6651.0,228.368,228.368,228.3241,228.3241,6651.0
2017-11-17 10:50:00,259.93,260.1,259.93,260.05,10445.0,228.3241,228.4734,228.3241,228.4295,10445.0
2017-11-17 10:55:00,260.05,260.06,259.99,260.01,18893.0,228.4295,228.4383,228.3768,228.3944,18893.0
2017-11-17 11:00:00,260.01,260.06,259.99,260.02,13729.0,228.3944,228.4383,228.3768,228.4031,13729.0
2017-11-17 11:05:00,260.02,260.02,259.83,259.83,19011.0,228.4031,228.4031,228.2362,228.2362,19011.0
2017-11-17 11:10:00,259.8,259.83,259.66,259.83,14998.0,228.2099,228.2362,228.0869,228.2362,14998.0
2017-11-17 11:15:00,259.81,259.89,259.81,259.85,14988.0,228.2187,228.289,228.2187,228.2538,14988.0
2017-11-17 11:20:00,259.84,259.95,259.79,259.93,15808.0,228.245,228.3417,228.2011,228.3241,15808.0
2017-11-17 11:25:00,259.93,259.94,259.87,259.9,5502.0,228.3241,228.3329,228.2714,228.2977,5502.0
2017-11-17 11:30:00,259.91,259.95,259.88,259.93,15637.0,228.3065,228.3417,228.2802,228.3241,15637.0
2017-11-17 11:35:00,259.92,259.93,259.79,259.83,5346.0,228.3153,228.3241,228.2011,228.2362,5346.0
2017-11-17 11:40:00,259.82,260.02,259.81,260.0,7858.0,228.2275,228.4031,228.2187,228.3856,7858.0
2017-11-17 11:45:00,260.02,260.04,259.98,260.0,7036.0,228.4031,228.4207,228.368,228.3856,7036.0
2017-11-17 11:50:00,260.02,260.02,259.92,259.95,7178.0,228.4031,228.4031,228.3153,228.3417,7178.0
2017-11-17 11:55:00,259.99,260.0,259.88,260.0,11375.0,228.3768,228.3856,228.2802,228.3856,11375.0
2017-11-17 12:00:00,259.95,259.96,259.86,259.89,36436.0,228.3417,228.3504,228.2626,228.289,36436.0
2017-11-17 12:05:00,259.86,259.94,259.85,259.93,9620.0,228.2626,228.3329,228.2538,228.3241,9620.0
2017-11-17 12:10:00,259.94,260.01,259.91,260.0,16816.0,228.3329,228.3944,228.3065,228.3856,16816.0
2017-11-17 12:15:00,260.02,260.06,260.0,260.05,9891.0,228.4031,228.4383,228.3856,228.4295,9891.0
2017-11-17 12:20:00,260.06,260.06,260.02,260.03,11443.0,228.4383,228.4383,228.4031,228.4119,11443.0
2017-11-17 12:25:00,260.01,260.1,260.01,260.1,9844.0,228.3944,228.4734,228.3944,228.4734,9844.0
2017-11-17 12:30:00,260.1,260.1,259.98,260.04,17523.0,228.4734,228.4734,228.368,228.4207,17523.0
2017-11-17 12:35:00,260.03,260.07,260.01,260.07,13019.0,228.4119,228.4471,228.3944,228.4471,13019.0
2017-11-17 12:40:00,260.1,260.11,260.02,260.07,129903.0,228.4734,228.4822,228.4031,228.4471,129903.0
2017-11-17 12:45:00,260.08,260.09,259.97,260.01,10636.0,228.4558,228.4646,228.3592,228.3944,10636.0
2017-11-17 12:50:00,260.04,260.04,259.96,259.96,5804.0,228.4207,228.4207,228.3504,228.3504,5804.0
2017-11-17 12:55:00,259.98,260.07,259.98,260.06,12691.0,228.368,228.4471,228.368,228.4383,12691.0
2017-11-17 13:00:00,260.05,260.1,259.98,260.06,25945.0,228.4295,228.4734,228.368,228.4383,25945.0
2017-11-17 13:05:00,260.07,260.07,259.91,259.94,12298.0,228.4471,228.4471,228.3065,228.3329,12298.0
2017-11-17 13:10:00,259.94,259.99,259.94,259.99,16079.0,228.3329,228.3768,228.3329,228.3768,16079.0
2017-11-17 13:15:00,259.99,260.0,259.92,259.92,47294.0,228.3768,228.3856,228.3153,228.3153,47294.0
2017-11-17 13:20:00,259.92,259.95,259.91,259.93,10650.0,228.3153,228.3417,228.3065,228.3241,10650.0
2017-11-17 13:25:00,259.91,259.97,259.86,259.97,14352.0,228.3065,228.3592,228.2626,228.3592,14352.0
2017-11-17 13:30:00,259.96,259.99,259.92,259.98,16598.0,228.3504,228.3768,228.3153,228.368,16598.0
2017-11-17 13:35:00,259.97,260.06,259.95,260.05,12331.0,228.3592,228.4383,228.3417,228.4295,12331.0
2017-11-17 13:40:00,260.04,260.06,260.0,260.01,6516.0,228.4207,228.4383,228.3856,228.3944,6516.0
2017-11-17 13:45:00,260.04,260.04,259.98,260.0,15550.0,228.4207,228.4207,228.368,228.3856,15550.0
2017-11-17 13:50:00,260.02,260.05,260.0,260.04,10468.0,228.4031,228.4295,228.3856,228.4207,10468.0
2017-11-17 13:55:00,260.04,260.04,259.97,260.0,5674.0,228.4207,228.4207,228.3592,228.3856,5674.0
2017-11-17 14:00:00,260.0,260.01,259.97,259.99,11739.0,228.3856,228.3944,228.3592,228.3768,11739.0
2017-11-17 14:05:00,259.99,260.02,259.95,260.01,43435.0,228.3768,228.4031,228.3417,228.3944,43435.0
2017-11-17 14:10:00,260.02,260.04,259.97,259.99,16592.0,228.4031,228.4207,228.3592,228.3768,16592.0
2017-11-17 14:15:00,259.99,259.99,259.91,259.95,14475.0,228.3768,228.3768,228.3065,228.3417,14475.0
2017-11-17 14:20:00,259.93,259.96,259.9,259.91,4292.0,228.3241,228.3504,228.2977,228.3065,4292.0
2017-11-17 14:25:00,259.91,259.95,259.86,259.93,14380.0,228.3065,228.3417,228.2626,228.3241,14380.0
2017-11-17 14:30:00,259.95,259.97,259.91,259.92,11886.0,228.3417,228.3592,228.3065,228.3153,11886.0
2017-11-17 14:35:00,259.9,259.92,259.84,259.84,9594.0,228.2977,228.3153,228.245,228.245,9594.0
2017-11-17 14:40:00,259.88,259.92,259.8,259.88,28469.0,228.2802,228.3153,228.2099,228.2802,28469.0
2017-11-17 14:45:00,259.89,259.92,259.84,259.9,19573.0,228.289,228.3153,228.245,228.2977,19573.0
2017-11-17 14:50:00,259.9,259.98,259.89,259.94,128084.0,228.2977,228.368,228.289,228.3329,128084.0
2017-11-17 14:55:00,259.94,259.99,259.94,259.98,14116.0,228.3329,228.3768,228.3329,228.368,14116.0
2017-11-17 15:00:00,259.95,259.97,259.86,259.89,10080.0,228.3417,228.3592,228.2626,228.289,10080.0
2017-11-17 15:05:00,259.89,259.94,259.88,259.92,8285.0,228.289,228.3329,228.2802,228.3153,8285.0
2017-11-17 15:10:00,259.9,259.92,259.87,259.89,7006.0,228.2977,228.3153,228.2714,228.289,7006.0
2017-11-17 15:15:00,259.88,259.89,259.76,259.8,36666.0,228.2802,228.289,228.1748,228.2099,36666.0
2017-11-17 15:20:00,259.79,259.8,259.77,259.77,3710.0,228.2011,228.2099,228.1835,228.1835,3710.0
2017-11-17 15:25:00,259.8,259.84,259.75,259.79,14386.0,228.2099,228.245,228.166,228.2011,14386.0
2017-11-17 15:30:00,259.77,259.81,259.75,259.77,13883.0,228.1835,228.2187,228.166,228.1835,13883.0
2017-11-17 15:35:00,259.77,259.86,259.74,259.86,13721.0,228.1835,228.2626,228.1572,228.2626,13721.0
2017-11-17 15:40:00,259.85,259.87,259.67,259.7,25448.0,228.2538,228.2714,228.0957,228.1221,25448.0
2017-11-17 15:45:00,259.68,259.7,259.54,259.62,38096.0,228.1045,228.1221,227.9815,228.0518,38096.0
2017-11-17 15:50:00,259.66,259.81,259.66,259.78,17825.0,228.0869,228.2187,228.0869,228.1923,17825.0
2017-11-17 15:55:00,259.79,259.82,259.63,259.65,64178.0,228.2011,228.2275,228.0606,228.0781,64178.0
2017-11-20 09:30:00,259.91,259.91,259.61,259.8,131867.0,228.3065,228.3065,228.043,228.2099,131867.0
2017-11-20 09:35:00,259.82,259.91,259.77,259.86,20177.0,228.2275,228.3065,228.1835,228.2626,20177.0
2017-11-20 09:40:00,259.89,259.94,259.72,259.77,15160.0,228.289,228.3329,228.1396,228.1835,15160.0
2017-11-20 09:45:00,259.75,259.89,259.74,259.82,26079.0,228.166,228.289,228.1572,228.2275,26079.0
2017-11-20 09:50:00,259.84,259.87,259.65,259.65,27242.0,228.245,228.2714,228.0781,228.0781,27242.0
2017-11-20 09:55:00,259.65,259.92,259.64,259.89,9796.0,228.0781,228.3153,228.0694,228.289,9796.0
2017-11-20 10:00:00,259.9,259.93,259.81,259.81,19382.0,228.2977,228.3241,228.2187,228.2187,19382.0
2017-11-20 10:05:00,259.82,259.92,259.8,259.85,7391.0,228.2275,228.3153,228.2099,228.2538,7391.0
2017-11-20 10:10:00,259.87,259.89,259.72,259.8,11869.0,228.2714,228.289,228.1396,228.2099,11869.0
2017-11-20 10:15:00,259.78,259.87,259.77,259.87,16262.0,228.1923,228.2714,228.1835,228.2714,16262.0
2017-11-20 10:20:00,259.88,260.03,259.88,259.98,28092.0,228.2802,228.4119,228.2802,228.368,28092.0
2017-11-20 10:25:00,259.97,259.99,259.87,259.88,34623.0,228.3592,228.3768,228.2714,228.2802,34623.0
2017-11-20 10:30:00,259.86,259.91,259.83,259.86,9180.0,228.2626,228.3065,228.2362,228.2626,9180.0
2017-11-20 10:35:00,259.89,259.96,259.89,259.9,6726.0,228.289,228.3504,228.289,228.2977,6726.0
2017-11-20 10:40:00,259.9,259.94,259.83,259.84,6080.0,228.2977,228.3329,228.2362,228.245,6080.0
2017-11-20 10:45:00,259.83,259.93,259.83,259.91,11924.0,228.2362,228.3241,228.2362,228.3065,11924.0
2017-11-20 10:50:00,259.91,260.03,259.89,260.02,15183.0,228.3065,228.4119,228.289,228.4031,15183.0
2017-11-20 10:55:00,260.01,260.04,259.98,260.02,8447.0,228.3944,228.4207,228.368,228.4031,8447.0
2017-11-20 11:00:00,260.04,260.07,259.98,260.06,7503.0,228.4207,228.4471,228.368,228.4383,7503.0
2017-11-20 11:05:00,260.04,260.07,259.99,260.03,17307.0,228.4207,228.4471,228.3768,228.4119,17307.0
2017-11-20 11:10:00,260.09,260.15,260.08,260.11,47937.0,228.4646,228.5173,228.4558,228.4822,47937.0
2017-11-20 11:15:00,260.11,260.13,260.02,260.05,8780.0,228.4822,228.4998,228.4031,228.4295,8780.0
2017-11-20 11:20:00,260.07,260.1,260.04,260.06,8302.0,228.4471,228.4734,228.4207,228.4383,8302.0
2017-11-20 11:25:00,260.02,260.06,259.97,259.98,7821.0,228.4031,228.4383,228.3592,228.368,7821.0
2017-11-20 11:30:00,259.99,260.01,259.94,259.97,35234.0,228.3768,228.3944,228.3329,228.3592,35234.0
2017-11-20 11:35:00,260.0,260.02,259.95,259.98,14312.0,228.3856,228.4031,228.3417,228.368,14312.0
2017-11-20 11:40:00,259.98,260.07,259.98,260.01,33257.0,228.368,228.4471,228.368,228.3944,33257.0
2017-11-20 11:45:00,260.0,260.04,259.99,260.01,3907.0,228.3856,228.4207,228.3768,228.3944,3907.0
2017-11-20 11:50:00,260.01,260.05,259.99,260.01,86886.0,228.3944,228.4295,228.3768,228.3944,86886.0
2017-11-20 11:55:00,260.04,260.11,260.03,260.09,9030.0,228.4207,228.4822,228.4119,228.4646,9030.0
2017-11-20 12:00:00,260.1,260.12,260.05,260.06,7894.0,228.4734,228.491,228.4295,228.4383,7894.0
2017-11-20 12:05:00,260.06,260.12,260.05,260.08,8194.0,228.4383,228.491,228.4295,228.4558,8194.0
2017-11-20 12:10:00,260.08,260.09,260.05,260.08,3730.0,228.4558,228.4646,228.4295,228.4558,3730.0
2017-11-20 12:15:00,260.05,260.05,259.98,260.0,18407.0,228.4295,228.4295,228.368,228.3856,18407.0
2017-11-20 12:20:00,260.01,260.01,259.87,259.87,21559.0,228.3944,228.3944,228.2714,228.2714,21559.0
2017-11-20 12:25:00,259.92,259.97,259.92,259.97,7051.0,228.3153,228.3592,228.3153,228.3592,7051.0
2017-11-20 12:30:00,259.98,260.01,259.94,260.01,2996.0,228.368,228.3944,228.3329,228.3944,2996.0
2017-11-20 12:35:00,260.01,260.07,259.98,260.0,7479.0,228.3944,228.4471,228.368,228.3856,7479.0
2017-11-20 12:40:00,260.05,260.08,260.03,260.06,5267.0,228.4295,228.4558,228.4119,228.4383,5267.0
2017-11-20 12:45:00,260.09,260.09,260.02,260.07,12315.0,228.4646,228.4646,228.4031,228.4471,12315.0
2017-11-20 12:50:00,260.07,260.11,260.06,260.08,7432.0,228.4471,228.4822,228.4383,228.4558,7432.0
2017-11-20 12:55:00,260.08,260.11,260.07,260.09,2285.0,228.4558,228.4822,228.4471,228.4646,2285.0
2017-11-20 13:00:00,260.1,260.11,260.07,260.07,4483.0,228.4734,228.4822,228.4471,228.4471,4483.0
2017-11-20 13:05:00,260.07,260.12,260.04,260.05,24226.0,228.4471,228.491,228.4207,228.4295,24226.0
2017-11-20 13:10:00,260.06,260.09,260.05,260.08,11083.0,228.4383,228.4646,228.4295,228.4558,11083.0
2017-11-20 13:15:00,260.08,260.2,260.07,260.18,14513.0,228.4558,228.5613,228.4471,228.5437,14513.0
2017-11-20 13:20:00,260.17,260.23,260.17,260.19,5592.0,228.5349,228.5876,228.5349,228.5525,5592.0
2017-11-20 13:25:00,260.22,260.24,260.19,260.2,8965.0,228.5788,228.5964,228.5525,228.5613,8965.0
2017-11-20 13:30:00,260.22,260.23,260.12,260.12,8889.0,228.5788,228.5876,228.491,228.491,8889.0
2017-11-20 13:35:00,260.13,260.15,260.11,260.13,6929.0,228.4998,228.5173,228.4822,228.4998,6929.0
2017-11-20 13:40:00,260.12,260.16,260.1,260.16,53458.0,228.491,228.5261,228.4734,228.5261,53458.0
2017-11-20 13:45:00,260.16,260.18,260.15,260.17,13590.0,228.5261,228.5437,228.5173,228.5349,13590.0
2017-11-20 13:50:00,260.17,260.19,260.15,260.18,19702.0,228.5349,228.5525,228.5173,228.5437,19702.0
2017-11-20 13:55:00,260.19,260.23,260.18,260.21,11877.0,228.5525,228.5876,228.5437,228.57,11877.0
2017-11-20 14:00:00,260.22,260.24,260.13,260.15,263738.0,228.5788,228.5964,228.4998,228.5173,263738.0
2017-11-20 14:05:00,260.16,260.23,260.16,260.21,14258.0,228.5261,228.5876,228.5261,228.57,14258.0
2017-11-20 14:10:00,260.23,260.23,260.18,260.22,7594.0,228.5876,228.5876,228.5437,228.5788,7594.0
2017-11-20 14:15:00,260.22,260.25,260.19,260.2,19154.0,228.5788,228.6052,228.5525,228.5613,19154.0
2017-11-20 14:20:00,260.21,260.21,260.14,260.16,10430.0,228.57,228.57,228.5086,228.5261,10430.0
2017-11-20 14:25:00,260.17,260.22,260.15,260.19,4110.0,228.5349,228.5788,228.5173,228.5525,4110.0
2017-11-20 14:30:00,260.21,260.23,260.17,260.21,7864.0,228.57,228.5876,228.5349,228.57,7864.0
2017-11-20 14:35:00,260.18,260.23,260.16,260.22,5609.0,228.5437,228.5876,228.5261,228.5788,5609.0
2017-11-20 14:40:00,260.22,260.25,260.2,260.2,24592.0,228.5788,228.6052,228.5613,228.5613,24592.0
2017-11-20 14:45:00,260.22,260.22,260.18,260.19,7571.0,228.5788,228.5788,228.5437,228.5525,7571.0
2017-11-20 14:50:00,260.18,260.22,260.18,260.21,6337.0,228.5437,228.5788,228.5437,228.57,6337.0
2017-11-20 14:55:00,260.23,260.23,260.13,260.17,7119.0,228.5876,228.5876,228.4998,228.5349,7119.0
2017-11-20 15:00:00,260.17,260.23,260.15,260.22,22421.0,228.5349,228.5876,228.5173,228.5788,22421.0
2017-11-20 15:05:00,260.23,260.28,260.15,260.17,11737.0,228.5876,228.6315,228.5173,228.5349,11737.0
2017-11-20 15:10:00,260.16,260.17,260.03,260.06,12886.0,228.5261,228.5349,228.4119,228.4383,12886.0
2017-11-20 15:15:00,260.04,260.05,260.01,260.03,13367.0,228.4207,228.4295,228.3944,228.4119,13367.0
2017-11-20 15:20:00,260.01,260.06,260.01,260.02,10417.0,228.3944,228.4383,228.3944,228.4031,10417.0
2017-11-20 15:25:00,260.01,260.05,259.97,260.02,37099.0,228.3944,228.4295,228.3592,228.4031,37099.0
2017-11-20 15:30:00,260.02,260.03,259.91,259.95,19386.0,228.4031,228.4119,228.3065,228.3417,19386.0
2017-11-20 15:35:00,259.94,260.0,259.89,259.98,19011.0,228.3329,228.3856,228.289,228.368,19011.0
2017-11-20 15:40:00,259.98,260.0,259.92,259.92,23361.0,228.368,228.3856,228.3153,228.3153,23361.0
2017-11-20 15:45:00,259.93,260.02,259.92,260.02,22360.0,228.3241,228.4031,228.3153,228.4031,22360.0
2017-11-20 15:50:00,260.01,260.02,259.93,260.01,23189.0,228.3944,228.4031,228.3241,228.3944,23189.0
2017-11-20 15:55:00,260.01,260.08,260.0,260.04,46121.0,228.3944,228.4558,228.3856,228.4207,46121.0
2017-11-21 09:30:00,260.95,261.09,260.87,261.09,133153.0,229.2201,229.343,229.1498,229.343,133153.0
2017-11-21 09:35:00,261.1,261.24,261.06,261.2,55110.0,229.3518,229.4748,229.3167,229.4397,55110.0
2017-11-21 09:40:00,261.2,261.44,261.2,261.4,39309.0,229.4397,229.6505,229.4397,229.6153,39309.0
2017-11-21 09:45:00,261.39,261.52,261.38,261.44,24322.0,229.6066,229.7208,229.5978,229.6505,24322.0
2017-11-21 09:50:00,261.45,261.51,261.37,261.38,23843.0,229.6593,229.712,229.589,229.5978,23843.0
2017-11-21 09:55:00,261.4,261.46,261.37,261.44,27717.0,229.6153,229.668,229.589,229.6505,27717.0
2017-11-21 10:00:00,261.45,261.48,261.42,261.44,12332.0,229.6593,229.6856,229.6329,229.6505,12332.0
2017-11-21 10:05:00,261.46,261.46,261.4,261.46,29417.0,229.668,229.668,229.6153,229.668,29417.0
2017-11-21 10:10:00,261.47,261.63,261.41,261.57,63671.0,229.6768,229.8174,229.6241,229.7647,63671.0
2017-11-21 10:15:00,261.59,261.68,261.58,261.66,16146.0,229.7822,229.8613,229.7735,229.8437,16146.0
2017-11-21 10:20:00,261.65,261.76,261.64,261.67,53488.0,229.8349,229.9316,229.8262,229.8525,53488.0
2017-11-21 10:25:00,261.66,261.72,261.63,261.72,8055.0,229.8437,229.8964,229.8174,229.8964,8055.0
2017-11-21 10:30:00,261.75,261.76,261.67,261.7,9046.0,229.9228,229.9316,229.8525,229.8789,9046.0
2017-11-21 10:35:00,261.68,261.75,261.67,261.72,22379.0,229.8613,229.9228,229.8525,229.8964,22379.0
2017-11-21 10:40:00,261.73,261.79,261.72,261.78,21551.0,229.9052,229.9579,229.8964,229.9491,21551.0
2017-11-21 10:45:00,261.77,261.8,261.74,261.79,13826.0,229.9404,229.9667,229.914,229.9579,13826.0
2017-11-21 10:50:00,261.77,261.79,261.7,261.72,17914.0,229.9404,229.9579,229.8789,229.8964,17914.0
2017-11-21 10:55:00,261.71,261.79,261.7,261.77,24988.0,229.8877,229.9579,229.8789,229.9404,24988.0
2017-11-21 11:00:00,261.78,261.83,261.74,261.81,13248.0,229.9491,229.9931,229.914,229.9755,13248.0
2017-11-21 11:05:00,261.82,261.83,261.73,261.76,8089.0,229.9843,229.9931,229.9052,229.9316,8089.0
2017-11-21 11:10:00,261.75,261.8,261.7,261.7,8730.0,229.9228,229.9667,229.8789,229.8789,8730.0
2017-11-21 11:15:00,261.66,261.7,261.63,261.68,17481.0,229.8437,229.8789,229.8174,229.8613,17481.0
2017-11-21 11:20:00,261.69,261.73,261.67,261.67,17171.0,229.8701,229.9052,229.8525,229.8525,17171.0
2017-11-21 11:25:00,261.68,261.72,261.67,261.68,7798.0,229.8613,229.8964,229.8525,229.8613,7798.0
2017-11-21 11:30:00,261.7,261.76,261.66,261.76,8852.0,229.8789,229.9316,229.8437,229.9316,8852.0
2017-11-21 11:35:00,261.73,261.83,261.72,261.78,11463.0,229.9052,229.9931,229.8964,229.9491,11463.0
2017-11-21 11:40:00,261.79,261.81,261.72,261.74,18033.0,229.9579,229.9755,229.8964,229.914,18033.0
2017-11-21 11:45:00,261.72,261.78,261.7,261.78,5567.0,229.8964,229.9491,229.8789,229.9491,5567.0
2017-11-21 11:50:00,261.75,261.78,261.73,261.77,8473.0,229.9228,229.9491,229.9052,229.9404,8473.0
2017-11-21 11:55:00,261.78,261.83,261.78,261.79,7289.0,229.9491,229.9931,229.9491,229.9579,7289.0
2017-11-21 12:00:00,261.8,261.82,261.78,261.81,6142.0,229.9667,229.9843,229.9491,229.9755,6142.0
2017-11-21 12:05:00,261.81,261.81,261.77,261.8,5869.0,229.9755,229.9755,229.9404,229.9667,5869.0
2017-11-21 12:10:00,261.77,261.81,261.75,261.78,7869.0,229.9404,229.9755,229.9228,229.9491,7869.0
2017-11-21 12:15:00,261.79,261.81,261.77,261.78,10092.0,229.9579,229.9755,229.9404,229.9491,10092.0
2017-11-21 12:20:00,261.78,261.78,261.74,261.74,9929.0,229.9491,229.9491,229.914,229.914,9929.0
2017-11-21 12:25:00,261.75,261.75,261.71,261.71,4168.0,229.9228,229.9228,229.8877,229.8877,4168.0
2017-11-21 12:30:00,261.71,261.75,261.71,261.75,22741.0,229.8877,229.9228,229.8877,229.9228,22741.0
2017-11-21 12:35:00,261.75,261.81,261.74,261.78,13738.0,229.9228,229.9755,229.914,229.9491,13738.0
2017-11-21 12:40:00,261.77,261.77,261.69,261.72,11412.0,229.9404,229.9404,229.8701,229.8964,11412.0
2017-11-21 12:45:00,261.71,261.73,261.7,261.71,4339.0,229.8877,229.9052,229.8789,229.8877,4339.0
2017-11-21 12:50:00,261.69,261.75,261.67,261.71,21547.0,229.8701,229.9228,229.8525,229.8877,21547.0
2017-11-21 12:55:00,261.71,261.8,261.7,261.75,15216.0,229.8877,229.9667,229.8789,229.9228,15216.0
2017-11-21 13:00:00,261.77,261.81,261.77,261.81,11805.0,229.9404,229.9755,229.9404,229.9755,11805.0
2017-11-21 13:05:00,261.8,261.8,261.74,261.74,7516.0,229.9667,229.9667,229.914,229.914,7516.0
2017-11-21 13:10:00,261.74,261.77,261.72,261.74,5461.0,229.914,229.9404,229.8964,229.914,5461.0
2017-11-21 13:15:00,261.73,261.76,261.72,261.74,8605.0,229.9052,229.9316,229.8964,229.914,8605.0
2017-11-21 13:20:00,261.75,261.77,261.73,261.77,5924.0,229.9228,229.9404,229.9052,229.9404,5924.0
2017-11-21 13:25:00,261.76,261.81,261.75,261.78,12974.0,229.9316,229.9755,229.9228,229.9491,12974.0
2017-11-21 13:30:00,261.8,261.81,261.78,261.8,10587.0,229.9667,229.9755,229.9491,229.9667,10587.0
2017-11-21 13:35:00,261.8,261.88,261.8,261.85,14793.0,229.9667,230.037,229.9667,230.0106,14793.0
2017-11-21 13:40:00,261.86,261.88,261.85,261.85,18447.0,230.0194,230.037,230.0106,230.0106,18447.0
2017-11-21 13:45:00,261.86,261.92,261.85,261.9,22517.0,230.0194,230.0721,230.0106,230.0545,22517.0
2017-11-21 13:50:00,261.89,261.97,261.86,261.91,11078.0,230.0458,230.116,230.0194,230.0633,11078.0
2017-11-21 13:55:00,261.9,261.9,261.76,261.76,7705.0,230.0545,230.0545,229.9316,229.9316,7705.0
2017-11-21 14:00:00,261.77,261.78,261.71,261.72,16019.0,229.9404,229.9491,229.8877,229.8964,16019.0
2017-11-21 14:05:00,261.74,261.77,261.69,261.73,16747.0,229.914,229.9404,229.8701,229.9052,16747.0
2017-11-21 14:10:00,261.76,261.8,261.72,261.76,12263.0,229.9316,229.9667,229.8964,229.9316,12263.0
2017-11-21 14:15:00,261.75,261.81,261.74,261.81,7472.0,229.9228,229.9755,229.914,229.9755,7472.0
2017-11-21 14:20:00,261.78,261.83,261.75,261.77,52022.0,229.9491,229.9931,229.9228,229.9404,52022.0
2017-11-21 14:25:00,261.78,261.8,261.76,261.79,40890.0,229.9491,229.9667,229.9316,229.9579,40890.0
2017-11-21 14:30:00,261.81,261.81,261.71,261.75,90199.0,229.9755,229.9755,229.8877,229.9228,90199.0
2017-11-21 14:35:00,261.75,261.79,261.75,261.77,21991.0,229.9228,229.9579,229.9228,229.9404,21991.0
2017-11-21 14:40:00,261.78,261.8,261.74,261.77,15658.0,229.9491,229.9667,229.914,229.9404,15658.0
2017-11-21 14:45:00,261.75,261.82,261.75,261.78,9697.0,229.9228,229.9843,229.9228,229.9491,9697.0
2017-11-21 14:50:00,261.79,261.82,261.76,261.79,10009.0,229.9579,229.9843,229.9316,229.9579,10009.0
2017-11-21 14:55:00,261.79,261.82,261.77,261.82,66392.0,229.9579,229.9843,229.9404,229.9843,66392.0
2017-11-21 15:00:00,261.81,261.84,261.75,261.75,9172.0,229.9755,230.0018,229.9228,229.9228,9172.0
2017-11-21 15:05:00,261.74,261.79,261.72,261.76,27906.0,229.914,229.9579,229.8964,229.9316,27906.0
2017-11-21 15:10:00,261.75,261.76,261.69,261.69,14104.0,229.9228,229.9316,229.8701,229.8701,14104.0
2017-11-21 15:15:00,261.71,261.74,261.62,261.64,27241.0,229.8877,229.914,229.8086,229.8262,27241.0
2017-11-21 15:20:00,261.63,261.68,261.59,261.67,6477.0,229.8174,229.8613,229.7822,229.8525,6477.0
2017-11-21 15:25:00,261.66,261.69,261.64,261.68,50763.0,229.8437,229.8701,229.8262,229.8613,50763.0
2017-11-21 15:30:00,261.67,261.74,261.67,261.71,11376.0,229.8525,229.914,229.8525,229.8877,11376.0
2017-11-21 15:35:00,261.72,261.73,261.61,261.66,17128.0,229.8964,229.9052,229.7998,229.8437,17128.0
2017-11-21 15:40:00,261.66,261.78,261.65,261.78,39086.0,229.8437,229.9491,229.8349,229.9491,39086.0
2017-11-21 15:45:00,261.74,261.74,261.62,261.68,26338.0,229.914,229.914,229.8086,229.8613,26338.0
2017-11-21 15:50:00,261.68,261.72,261.6,261.61,25887.0,229.8613,229.8964,229.791,229.7998,25887.0
2017-11-21 15:55:00,261.61,261.75,261.61,261.74,76447.0,229.7998,229.9228,229.7998,229.914,76447.0
2017-11-22 09:30:00,261.76,261.91,261.75,261.91,92344.0,229.9316,230.0633,229.9228,230.0633,92344.0
2017-11-22 09:35:00,261.9,261.91,261.71,261.74,17316.0,230.0545,230.0633,229.8877,229.914,17316.0
2017-11-22 09:40:00,261.72,261.76,261.67,261.73,20296.0,229.8964,229.9316,229.8525,229.9052,20296.0
2017-11-22 09:45:00,261.74,261.82,261.74,261.78,14128.0,229.914,229.9843,229.914,229.9491,14128.0
2017-11-22 09:50:00,261.77,261.82,261.69,261.79,12369.0,229.9404,229.9843,229.8701,229.9579,12369.0
2017-11-22 09:55:00,261.78,261.8,261.71,261.75,13885.0,229.9491,229.9667,229.8877,229.9228,13885.0
2017-11-22 10:00:00,261.75,261.79,261.71,261.71,26589.0,229.9228,229.9579,229.8877,229.8877,26589.0
2017-11-22 10:05:00,261.78,261.8,261.74,261.77,13277.0,229.9491,229.9667,229.914,229.9404,13277.0
2017-11-22 10:10:00,261.78,261.78,261.61,261.72,16814.0,229.9491,229.9491,229.7998,229.8964,16814.0
2017-11-22 10:15:00,261.73,261.74,261.61,261.69,17144.0,229.9052,229.914,229.7998,229.8701,17144.0
2017-11-22 10:20:00,261.64,261.64,261.57,261.61,11728.0,229.8262,229.8262,229.7647,229.7998,11728.0
2017-11-22 10:25:00,261.6,261.63,261.58,261.59,44743.0,229.791,229.8174,229.7735,229.7822,44743.0
2017-11-22 10:30:00,261.58,261.6,261.5,261.51,57714.0,229.7735,229.791,229.7032,229.712,57714.0
2017-11-22 10:35:00,261.51,261.62,261.45,261.61,82234.0,229.712,229.8086,229.6593,229.7998,82234.0
2017-11-22 10:40:00,261.6,261.7,261.6,261.67,174309.0,229.791,229.8789,229.791,229.8525,174309.0
2017-11-22 10:45:00,261.68,261.69,261.62,261.66,66352.0,229.8613,229.8701,229.8086,229.8437,66352.0
2017-11-22 10:50:00,261.66,261.68,261.62,261.64,60201.0,229.8437,229.8613,229.8086,229.8262,60201.0
2017-11-22 10:55:00,261.65,261.72,261.61,261.71,51908.0,229.8349,229.8964,229.7998,229.8877,51908.0
2017-11-22 11:00:00,261.71,261.73,261.66,261.71,60091.0,229.8877,229.9052,229.8437,229.8877,60091.0
2017-11-22 11:05:00,261.72,261.76,261.69,261.73,56491.0,229.8964,229.9316,229.8701,229.9052,56491.0
2017-11-22 11:10:00,261.74,261.74,261.65,261.65,43377.0,229.914,229.914,229.8349,229.8349,43377.0
2017-11-22 11:15:00,261.66,261.66,261.54,261.57,62513.0,229.8437,229.8437,229.7383,229.7647,62513.0
2017-11-22 11:20:00,261.57,261.57,261.52,261.52,41262.0,229.7647,229.7647,229.7208,229.7208,41262.0
2017-11-22 11:25:00,261.52,261.55,261.46,261.5,6384.0,229.7208,229.7471,229.668,229.7032,6384.0
2017-11-22 11:30:00,261.51,261.56,261.48,261.49,13417.0,229.712,229.7559,229.6856,229.6944,13417.0
2017-11-22 11:35:00,261.52,261.54,261.51,261.53,4780.0,229.7208,229.7383,229.712,229.7295,4780.0
2017-11-22 11:40:00,261.52,261.52,261.47,261.48,8707.0,229.7208,229.7208,229.6768,229.6856,8707.0
2017-11-22 11:45:00,261.49,261.51,261.45,261.48,8176.0,229.6944,229.712,229.6593,229.6856,8176.0
2017-11-22 11:50:00,261.49,261.54,261.45,261.53,28691.0,229.6944,229.7383,229.6593,229.7295,28691.0
2017-11-22 11:55:00,261.53,261.54,261.5,261.53,13806.0,229.7295,229.7383,229.7032,229.7295,13806.0
2017-11-22 12:00:00,261.53,261.56,261.51,261.52,18579.0,229.7295,229.7559,229.712,229.7208,18579.0
2017-11-22 12:05:00,261.52,261.57,261.51,261.53,26441.0,229.7208,229.7647,229.712,229.7295,26441.0
2017-11-22 12:10:00,261.53,261.54,261.46,261.51,20833.0,229.7295,229.7383,229.668,229.712,20833.0
2017-11-22 12:15:00,261.51,261.52,261.43,261.43,13289.0,229.712,229.7208,229.6417,229.6417,13289.0
2017-11-22 12:20:00,261.42,261.49,261.37,261.49,15180.0,229.6329,229.6944,229.589,229.6944,15180.0
2017-11-22 12:25:00,261.5,261.5,261.47,261.49,7919.0,229.7032,229.7032,229.6768,229.6944,7919.0
2017-11-22 12:30:00,261.46,261.47,261.42,261.47,25366.0,229.668,229.6768,229.6329,229.6768,25366.0
2017-11-22 12:35:00,261.46,261.48,261.44,261.45,7949.0,229.668,229.6856,229.6505,229.6593,7949.0
2017-11-22 12:40:00,261.46,261.5,261.43,261.46,32634.0,229.668,229.7032,229.6417,229.668,32634.0
2017-11-22 12:45:00,261.46,261.47,261.43,261.46,8832.0,229.668,229.6768,229.6417,229.668,8832.0
2017-11-22 12:50:00,261.46,261.51,261.39,261.5,25122.0,229.668,229.712,229.6066,229.7032,25122.0
2017-11-22 12:55:00,261.5,261.55,261.5,261.55,24884.0,229.7032,229.7471,229.7032,229.7471,24884.0
2017-11-22 13:00:00,261.53,261.55,261.5,261.52,15777.0,229.7295,229.7471,229.7032,229.7208,15777.0
2017-11-22 13:05:00,261.53,261.54,261.51,261.52,11212.0,229.7295,229.7383,229.712,229.7208,11212.0
2017-11-22 13:10:00,261.52,261.53,261.5,261.51,7451.0,229.7208,229.7295,229.7032,229.712,7451.0
2017-11-22 13:15:00,261.49,261.49,261.4,261.41,14722.0,229.6944,229.6944,229.6153,229.6241,14722.0
2017-11-22 13:20:00,261.41,261.42,261.34,261.42,23676.0,229.6241,229.6329,229.5626,229.6329,23676.0
2017-11-22 13:25:00,261.42,261.54,261.41,261.51,23655.0,229.6329,229.7383,229.6241,229.712,23655.0
2017-11-22 13:30:00,261.52,261.56,261.51,261.54,9928.0,229.7208,229.7559,229.712,229.7383,9928.0
2017-11-22 13:35:00,261.54,261.55,261.49,261.51,16453.0,229.7383,229.7471,229.6944,229.712,16453.0
2017-11-22 13:40:00,261.52,261.52,261.47,261.51,13810.0,229.7208,229.7208,229.6768,229.712,13810.0
2017-11-22 13:45:00,261.51,261.57,261.51,261.54,18481.0,229.712,229.7647,229.712,229.7383,18481.0
2017-11-22 13:50:00,261.52,261.55,261.51,261.54,10903.0,229.7208,229.7471,229.712,229.7383,10903.0
2017-11-22 13:55:00,261.55,261.57,261.54,261.57,10918.0,229.7471,229.7647,229.7383,229.7647,10918.0
2017-11-22 14:00:00,261.57,261.61,261.56,261.58,23382.0,229.7647,229.7998,229.7559,229.7735,23382.0
2017-11-22 14:05:00,261.59,261.66,261.56,261.65,139643.0,229.7822,229.8437,229.7559,229.8349,139643.0
2017-11-22 14:10:00,261.65,261.72,261.64,261.68,19505.0,229.8349,229.8964,229.8262,229.8613,19505.0
2017-11-22 14:15:00,261.66,261.68,261.6,261.61,9592.0,229.8437,229.8613,229.791,229.7998,9592.0
2017-11-22 14:20:00,261.61,261.63,261.59,261.62,44844.0,229.7998,229.8174,229.7822,229.8086,44844.0
2017-11-22 14:25:00,261.62,261.65,261.57,261.59,17767.0,229.8086,229.8349,229.7647,229.7822,17767.0
2017-11-22 14:30:00,261.58,261.65,261.58,261.64,11079.0,229.7735,229.8349,229.7735,229.8262,11079.0
2017-11-22 14:35:00,261.65,261.7,261.62,261.7,20587.0,229.8349,229.8789,229.8086,229.8789,20587.0
2017-11-22 14:40:00,261.69,261.73,261.68,261.71,11270.0,229.8701,229.9052,229.8613,229.8877,11270.0
2017-11-22 14:45:00,261.72,261.74,261.67,261.69,33953.0,229.8964,229.914,229.8525,229.8701,33953.0
2017-11-22 14:50:00,261.68,261.71,261.67,261.7,58543.0,229.8613,229.8877,229.8525,229.8789,58543.0
2017-11-22 14:55:00,261.7,261.71,261.64,261.65,19745.0,229.8789,229.8877,229.8262,229.8349,19745.0
2017-11-22 15:00:00,261.64,261.67,261.6,261.6,16666.0,229.8262,229.8525,229.791,229.791,16666.0
2017-11-22 15:05:00,261.6,261.64,261.58,261.6,40573.0,229.791,229.8262,229.7735,229.791,40573.0
2017-11-22 15:10:00,261.59,261.65,261.57,261.65,99163.0,229.7822,229.8349,229.7647,229.8349,99163.0
2017-11-22 15:15:00,261.65,261.7,261.62,261.7,96455.0,229.8349,229.8789,229.8086,229.8789,96455.0
2017-11-22 15:20:00,261.7,261.71,261.67,261.7,86041.0,229.8789,229.8877,229.8525,229.8789,86041.0
2017-11-22 15:25:00,261.69,261.71,261.64,261.71,94549.0,229.8701,229.8877,229.8262,229.8877,94549.0
2017-11-22 15:30:00,261.69,261.7,261.64,261.7,18792.0,229.8701,229.8789,229.8262,229.8789,18792.0
2017-11-22 15:35:00,261.69,261.74,261.68,261.73,13290.0,229.8701,229.914,229.8613,229.9052,13290.0
2017-11-22 15:40:00,261.73,261.75,261.67,261.69,18408.0,229.9052,229.9228,229.8525,229.8701,18408.0
2017-11-22 15:45:00,261.69,261.73,261.66,261.68,31887.0,229.8701,229.9052,229.8437,229.8613,31887.0
2017-11-22 15:50:00,261.68,261.73,261.64,261.72,25026.0,229.8613,229.9052,229.8262,229.8964,25026.0
2017-11-22 15:55:00,261.71,261.71,261.5,261.53,122529.0,229.8877,229.8877,229.7032,229.7295,122529.0
2017-11-24 09:30:00,262.06,262.1,261.97,262.06,103855.0,230.1951,230.2302,230.116,230.1951,103855.0
2017-11-24 09:35:00,262.03,262.09,262.01,262.07,15517.0,230.1687,230.2214,230.1512,230.2039,15517.0
2017-11-24 09:40:00,262.07,262.08,261.99,262.02,15780.0,230.2039,230.2127,230.1336,230.16,15780.0
2017-11-24 09:45:00,262.02,262.06,261.98,262.04,15726.0,230.16,230.1951,230.1248,230.1775,15726.0
2017-11-24 09:50:00,262.04,262.07,261.99,262.01,27283.0,230.1775,230.2039,230.1336,230.1512,27283.0
2017-11-24 09:55:00,262.0,262.07,261.95,262.05,15514.0,230.1424,230.2039,230.0985,230.1863,15514.0
2017-11-24 10:00:00,262.04,262.04,261.97,262.0,8619.0,230.1775,230.1775,230.116,230.1424,8619.0
2017-11-24 10:05:00,262.0,262.0,261.95,261.97,12705.0,230.1424,230.1424,230.0985,230.116,12705.0
2017-11-24 10:10:00,261.96,262.03,261.95,262.0,10260.0,230.1073,230.1687,230.0985,230.1424,10260.0
2017-11-24 10:15:00,262.0,262.08,262.0,262.07,34165.0,230.1424,230.2127,230.1424,230.2039,34165.0
2017-11-24 10:20:00,262.08,262.12,262.0,262.0,34965.0,230.2127,230.2478,230.1424,230.1424,34965.0
2017-11-24 10:25:00,262.0,262.07,262.0,262.06,12123.0,230.1424,230.2039,230.1424,230.1951,12123.0
2017-11-24 10:30:00,262.07,262.1,262.06,262.1,3589.0,230.2039,230.2302,230.1951,230.2302,3589.0
2017-11-24 10:35:00,262.11,262.11,262.06,262.07,2032.0,230.239,230.239,230.1951,230.2039,2032.0
2017-11-24 10:40:00,262.07,262.09,262.02,262.08,4634.0,230.2039,230.2214,230.16,230.2127,4634.0
2017-11-24 10:45:00,262.08,262.11,262.07,262.08,8479.0,230.2127,230.239,230.2039,230.2127,8479.0
2017-11-24 10:50:00,262.1,262.12,262.07,262.12,6439.0,230.2302,230.2478,230.2039,230.2478,6439.0
2017-11-24 10:55:00,262.12,262.16,262.09,262.12,22184.0,230.2478,230.2829,230.2214,230.2478,22184.0
2017-11-24 11:00:00,262.12,262.17,262.12,262.17,10163.0,230.2478,230.2917,230.2478,230.2917,10163.0
2017-11-24 11:05:00,262.16,262.21,262.15,262.19,7022.0,230.2829,230.3269,230.2741,230.3093,7022.0
2017-11-24 11:10:00,262.2,262.24,262.17,262.23,7898.0,230.3181,230.3532,230.2917,230.3444,7898.0
2017-11-24 11:15:00,262.23,262.25,262.21,262.23,7432.0,230.3444,230.362,230.3269,230.3444,7432.0
2017-11-24 11:20:00,262.24,262.27,262.19,262.19,10822.0,230.3532,230.3796,230.3093,230.3093,10822.0
2017-11-24 11:25:00,262.18,262.21,262.18,262.18,14797.0,230.3005,230.3269,230.3005,230.3005,14797.0
2017-11-24 11:30:00,262.19,262.19,262.12,262.14,23579.0,230.3093,230.3093,230.2478,230.2654,23579.0
2017-11-24 11:35:00,262.13,262.23,262.13,262.21,31610.0,230.2566,230.3444,230.2566,230.3269,31610.0
2017-11-24 11:40:00,262.22,262.24,262.2,262.21,9650.0,230.3356,230.3532,230.3181,230.3269,9650.0
2017-11-24 11:45:00,262.21,262.23,262.17,262.18,8680.0,230.3269,230.3444,230.2917,230.3005,8680.0
2017-11-24 11:50:00,262.18,262.18,262.15,262.15,4120.0,230.3005,230.3005,230.2741,230.2741,4120.0
2017-11-24 11:55:00,262.15,262.19,262.13,262.17,6739.0,230.2741,230.3093,230.2566,230.2917,6739.0
2017-11-24 12:00:00,262.18,262.24,262.16,262.24,10811.0,230.3005,230.3532,230.2829,230.3532,10811.0
2017-11-24 12:05:00,262.23,262.26,262.22,262.22,7424.0,230.3444,230.3708,230.3356,230.3356,7424.0
2017-11-24 12:10:00,262.21,262.25,262.21,262.24,13958.0,230.3269,230.362,230.3269,230.3532,13958.0
2017-11-24 12:15:00,262.24,262.26,262.23,262.26,6070.0,230.3532,230.3708,230.3444,230.3708,6070.0
2017-11-24 12:20:00,262.25,262.26,262.19,262.23,15171.0,230.362,230.3708,230.3093,230.3444,15171.0
2017-11-24 12:25:00,262.22,262.24,262.21,262.23,9580.0,230.3356,230.3532,230.3269,230.3444,9580.0
2017-11-24 12:30:00,262.24,262.24,262.22,262.23,5955.0,230.3532,230.3532,230.3356,230.3444,5955.0
2017-11-24 12:35:00,262.23,262.26,262.21,262.26,9105.0,230.3444,230.3708,230.3269,230.3708,9105.0
2017-11-24 12:40:00,262.27,262.27,262.17,262.18,17229.0,230.3796,230.3796,230.2917,230.3005,17229.0
2017-11-24 12:45:00,262.19,262.19,262.11,262.14,23897.0,230.3093,230.3093,230.239,230.2654,23897.0
2017-11-24 12:50:00,262.15,262.2,262.11,262.13,22247.0,230.2741,230.3181,230.239,230.2566,22247.0
2017-11-24 12:55:00,262.14,262.16,262.04,262.12,207103.0,230.2654,230.2829,230.1775,230.2478,207103.0
2017-11-27 09:30:00,262.18,262.23,262.05,262.11,125141.0,230.3005,230.3444,230.1863,230.239,125141.0
2017-11-27 09:35:00,262.13,262.25,262.07,262.23,36778.0,230.2566,230.362,230.2039,230.3444,36778.0
2017-11-27 09:40:00,262.25,262.47,262.25,262.46,47371.0,230.362,230.5552,230.362,230.5465,47371.0
2017-11-27 09:45:00,262.47,262.54,262.44,262.52,49158.0,230.5552,230.6167,230.5289,230.5992,49158.0
2017-11-27 09:50:00,262.52,262.53,262.38,262.38,24365.0,230.5992,230.6079,230.4762,230.4762,24365.0
2017-11-27 09:55:00,262.38,262.42,262.35,262.37,24744.0,230.4762,230.5113,230.4498,230.4674,24744.0
2017-11-27 10:00:00,262.38,262.38,262.26,262.35,37906.0,230.4762,230.4762,230.3708,230.4498,37906.0
2017-11-27 10:05:00,262.35,262.37,262.27,262.32,15081.0,230.4498,230.4674,230.3796,230.4235,15081.0
2017-11-27 10:10:00,262.34,262.42,262.26,262.32,21967.0,230.441,230.5113,230.3708,230.4235,21967.0
2017-11-27 10:15:00,262.31,262.44,262.31,262.43,20617.0,230.4147,230.5289,230.4147,230.5201,20617.0
2017-11-27 10:20:00,262.44,262.44,262.37,262.39,15184.0,230.5289,230.5289,230.4674,230.485,15184.0
2017-11-27 10:25:00,262.4,262.4,262.34,262.38,12359.0,230.4938,230.4938,230.441,230.4762,12359.0
2017-11-27 10:30:00,262.41,262.41,262.32,262.34,10359.0,230.5025,230.5025,230.4235,230.441,10359.0
2017-11-27 10:35:00,262.32,262.36,262.31,262.36,12626.0,230.4235,230.4586,230.4147,230.4586,12626.0
2017-11-27 10:40:00,262.38,262.44,262.37,262.42,4640.0,230.4762,230.5289,230.4674,230.5113,4640.0
2017-11-27 10:45:00,262.42,262.46,262.37,262.37,13217.0,230.5113,230.5465,230.4674,230.4674,13217.0
2017-11-27 10:50:00,262.37,262.41,262.35,262.35,12605.0,230.4674,230.5025,230.4498,230.4498,12605.0
2017-11-27 10:55:00,262.35,262.39,262.34,262.39,7951.0,230.4498,230.485,230.441,230.485,7951.0
2017-11-27 11:00:00,262.4,262.4,262.35,262.36,20911.0,230.4938,230.4938,230.4498,230.4586,20911.0
2017-11-27 11:05:00,262.36,262.42,262.35,262.38,10068.0,230.4586,230.5113,230.4498,230.4762,10068.0
2017-11-27 11:10:00,262.4,262.4,262.17,262.19,29464.0,230.4938,230.4938,230.2917,230.3093,29464.0
2017-11-27 11:15:00,262.19,262.22,262.05,262.05,35842.0,230.3093,230.3356,230.1863,230.1863,35842.0
2017-11-27 11:20:00,262.03,262.03,261.95,261.99,25049.0,230.1687,230.1687,230.0985,230.1336,25049.0
2017-11-27 11:25:00,261.98,261.99,261.86,261.88,15329.0,230.1248,230.1336,230.0194,230.037,15329.0
2017-11-27 11:30:00,261.88,261.99,261.86,261.94,15469.0,230.037,230.1336,230.0194,230.0897,15469.0
2017-11-27 11:35:00,261.95,261.95,261.79,261.85,12773.0,230.0985,230.0985,229.9579,230.0106,12773.0
2017-11-27 11:40:00,261.85,261.94,261.82,261.92,15900.0,230.0106,230.0897,229.9843,230.0721,15900.0
2017-11-27 11:45:00,261.92,262.05,261.92,262.05,20153.0,230.0721,230.1863,230.0721,230.1863,20153.0
2017-11-27 11:50:00,262.06,262.11,262.06,262.11,18592.0,230.1951,230.239,230.1951,230.239,18592.0
2017-11-27 11:55:00,262.1,262.11,262.05,262.1,15855.0,230.2302,230.239,230.1863,230.2302,15855.0
2017-11-27 12:00:00,262.1,262.1,262.01,262.05,14647.0,230.2302,230.2302,230.1512,230.1863,14647.0
2017-11-27 12:05:00,262.05,262.08,262.01,262.03,14017.0,230.1863,230.2127,230.1512,230.1687,14017.0
2017-11-27 12:10:00,262.02,262.07,262.01,262.03,128754.0,230.16,230.2039,230.1512,230.1687,128754.0
2017-11-27 12:15:00,262.02,262.06,262.01,262.04,19624.0,230.16,230.1951,230.1512,230.1775,19624.0
2017-11-27 12:20:00,262.04,262.07,262.02,262.05,21009.0,230.1775,230.2039,230.16,230.1863,21009.0
2017-11-27 12:25:00,262.04,262.06,261.98,262.06,14797.0,230.1775,230.1951,230.1248,230.1951,14797.0
2017-11-27 12:30:00,262.06,262.08,262.03,262.07,12164.0,230.1951,230.2127,230.1687,230.2039,12164.0
2017-11-27 12:35:00,262.08,262.09,262.01,262.02,17787.0,230.2127,230.2214,230.1512,230.16,17787.0
2017-11-27 12:40:00,262.0,262.01,261.94,261.94,21571.0,230.1424,230.1512,230.0897,230.0897,21571.0
2017-11-27 12:45:00,261.94,261.98,261.93,261.97,13982.0,230.0897,230.1248,230.0809,230.116,13982.0
2017-11-27 12:50:00,261.99,262.08,261.99,262.08,11492.0,230.1336,230.2127,230.1336,230.2127,11492.0
2017-11-27 12:55:00,262.07,262.08,262.04,262.04,13053.0,230.2039,230.2127,230.1775,230.1775,13053.0
2017-11-27 13:00:00,262.06,262.17,262.06,262.17,9110.0,230.1951,230.2917,230.1951,230.2917,9110.0
2017-11-27 13:05:00,262.16,262.21,262.15,262.18,40061.0,230.2829,230.3269,230.2741,230.3005,40061.0
2017-11-27 13:10:00,262.18,262.2,262.12,262.15,315037.0,230.3005,230.3181,230.2478,230.2741,315037.0
2017-11-27 13:15:00,262.15,262.18,262.12,262.13,79922.0,230.2741,230.3005,230.2478,230.2566,79922.0
2017-11-27 13:20:00,262.13,262.16,262.13,262.16,86422.0,230.2566,230.2829,230.2566,230.2829,86422.0
2017-11-27 13:25:00,262.15,262.16,262.12,262.15,204163.0,230.2741,230.2829,230.2478,230.2741,204163.0
2017-11-27 13:30:00,262.15,262.17,262.11,262.12,31418.0,230.2741,230.2917,230.239,230.2478,31418.0
2017-11-27 13:35:00,262.13,262.13,262.09,262.09,4115.0,230.2566,230.2566,230.2214,230.2214,4115.0
2017-11-27 13:40:00,262.12,262.16,262.11,262.14,22501.0,230.2478,230.2829,230.239,230.2654,22501.0
2017-11-27 13:45:00,262.14,262.17,262.12,262.15,22285.0,230.2654,230.2917,230.2478,230.2741,22285.0
2017-11-27 13:50:00,262.14,262.19,262.14,262.18,9213.0,230.2654,230.3093,230.2654,230.3005,9213.0
2017-11-27 13:55:00,262.18,262.2,262.15,262.19,12582.0,230.3005,230.3181,230.2741,230.3093,12582.0
2017-11-27 14:00:00,262.2,262.21,262.15,262.15,11408.0,230.3181,230.3269,230.2741,230.2741,11408.0
2017-11-27 14:05:00,262.15,262.16,262.1,262.1,5327.0,230.2741,230.2829,230.2302,230.2302,5327.0
2017-11-27 14:10:00,262.1,262.14,262.09,262.1,5976.0,230.2302,230.2654,230.2214,230.2302,5976.0
2017-11-27 14:15:00,262.1,262.13,262.09,262.11,6387.0,230.2302,230.2566,230.2214,230.239,6387.0
2017-11-27 14:20:00,262.12,262.12,262.05,262.06,13103.0,230.2478,230.2478,230.1863,230.1951,13103.0
2017-11-27 14:25:00,262.05,262.14,262.05,262.1,48308.0,230.1863,230.2654,230.1863,230.2302,48308.0
2017-11-27 14:30:00,262.11,262.16,262.08,262.09,36883.0,230.239,230.2829,230.2127,230.2214,36883.0
2017-11-27 14:35:00,262.08,262.12,262.05,262.11,16276.0,230.2127,230.2478,230.1863,230.239,16276.0
2017-11-27 14:40:00,262.1,262.14,262.09,262.11,8721.0,230.2302,230.2654,230.2214,230.239,8721.0
2017-11-27 14:45:00,262.12,262.17,262.1,262.13,13618.0,230.2478,230.2917,230.2302,230.2566,13618.0
2017-11-27 14:50:00,262.13,262.14,262.06,262.1,8152.0,230.2566,230.2654,230.1951,230.2302,8152.0
2017-11-27 14:55:00,262.1,262.17,262.1,262.17,9694.0,230.2302,230.2917,230.2302,230.2917,9694.0
2017-11-27 15:00:00,262.16,262.16,262.1,262.1,7657.0,230.2829,230.2829,230.2302,230.2302,7657.0
2017-11-27 15:05:00,262.1,262.13,262.08,262.11,10596.0,230.2302,230.2566,230.2127,230.239,10596.0
2017-11-27 15:10:00,262.1,262.15,262.07,262.08,21539.0,230.2302,230.2741,230.2039,230.2127,21539.0
2017-11-27 15:15:00,262.08,262.1,262.03,262.06,52593.0,230.2127,230.2302,230.1687,230.1951,52593.0
2017-11-27 15:20:00,262.05,262.13,262.05,262.12,11885.0,230.1863,230.2566,230.1863,230.2478,11885.0
2017-11-27 15:25:00,262.13,262.15,262.1,262.11,54415.0,230.2566,230.2741,230.2302,230.239,54415.0
2017-11-27 15:30:00,262.12,262.17,262.12,262.14,16934.0,230.2478,230.2917,230.2478,230.2654,16934.0
2017-11-27 15:35:00,262.15,262.16,262.12,262.15,14950.0,230.2741,230.2829,230.2478,230.2741,14950.0
2017-11-27 15:40:00,262.15,262.17,262.14,262.17,18707.0,230.2741,230.2917,230.2654,230.2917,18707.0
2017-11-27 15:45:00,262.17,262.18,262.14,262.16,17419.0,230.2917,230.3005,230.2654,230.2829,17419.0
2017-11-27 15:50:00,262.18,262.18,262.13,262.13,26699.0,230.3005,230.3005,230.2566,230.2566,26699.0
2017-11-27 15:55:00,262.14,262.19,262.03,262.03,70656.0,230.2654,230.3093,230.1687,230.1687,70656.0
2017-11-28 09:30:00,262.59,262.59,262.49,262.58,122149.0,230.6606,230.6606,230.5728,230.6519,122149.0
2017-11-28 09:35:00,262.57,262.57,262.45,262.53,33726.0,230.6431,230.6431,230.5377,230.6079,33726.0
2017-11-28 09:40:00,262.54,262.7,262.48,262.66,23479.0,230.6167,230.7573,230.564,230.7221,23479.0
2017-11-28 09:45:00,262.7,262.75,262.46,262.5,34246.0,230.7573,230.8012,230.5465,230.5816,34246.0
2017-11-28 09:50:00,262.48,262.58,262.45,262.54,17281.0,230.564,230.6519,230.5377,230.6167,17281.0
2017-11-28 09:55:00,262.56,262.58,262.51,262.58,16178.0,230.6343,230.6519,230.5904,230.6519,16178.0
2017-11-28 10:00:00,262.59,262.66,262.57,262.6,11173.0,230.6606,230.7221,230.6431,230.6694,11173.0
2017-11-28 10:05:00,262.66,262.78,262.61,262.78,13179.0,230.7221,230.8275,230.6782,230.8275,13179.0
2017-11-28 10:10:00,262.78,262.85,262.75,262.78,9396.0,230.8275,230.889,230.8012,230.8275,9396.0
2017-11-28 10:15:00,262.8,262.82,262.72,262.76,4669.0,230.8451,230.8627,230.7748,230.81,4669.0
2017-11-28 10:20:00,262.78,262.84,262.77,262.82,13132.0,230.8275,230.8803,230.8188,230.8627,13132.0
2017-11-28 10:25:00,262.79,262.87,262.72,262.73,14348.0,230.8363,230.9066,230.7748,230.7836,14348.0
2017-11-28 10:30:00,262.77,262.82,262.76,262.82,8036.0,230.8188,230.8627,230.81,230.8627,8036.0
2017-11-28 10:35:00,262.83,262.92,262.82,262.89,12081.0,230.8715,230.9505,230.8627,230.9242,12081.0
2017-11-28 10:40:00,262.93,262.96,262.85,262.94,7206.0,230.9593,230.9857,230.889,230.9681,7206.0
2017-11-28 10:45:00,262.93,262.93,262.87,262.9,5742.0,230.9593,230.9593,230.9066,230.933,5742.0
2017-11-28 10:50:00,262.91,262.94,262.88,262.88,7124.0,230.9417,230.9681,230.9154,230.9154,7124.0
2017-11-28 10:55:00,262.89,262.9,262.83,262.88,19061.0,230.9242,230.933,230.8715,230.9154,19061.0
2017-11-28 11:00:00,262.88,262.93,262.86,262.93,35919.0,230.9154,230.9593,230.8978,230.9593,35919.0
2017-11-28 11:05:00,262.94,262.96,262.91,262.94,15747.0,230.9681,230.9857,230.9417,230.9681,15747.0
2017-11-28 11:10:00,262.98,262.99,262.89,262.91,19919.0,231.0032,231.012,230.9242,230.9417,19919.0
2017-11-28 11:15:00,262.91,262.93,262.87,262.9,26971.0,230.9417,230.9593,230.9066,230.933,26971.0
2017-11-28 11:20:00,262.89,262.92,262.86,262.92,15371.0,230.9242,230.9505,230.8978,230.9505,15371.0
2017-11-28 11:25:00,262.92,263.0,262.9,262.96,7251.0,230.9505,231.0208,230.933,230.9857,7251.0
2017-11-28 11:30:00,263.0,263.03,262.95,263.01,16366.0,231.0208,231.0471,230.9769,231.0296,16366.0
2017-11-28 11:35:00,263.04,263.33,263.04,263.28,12820.0,231.0559,231.3107,231.0559,231.2667,12820.0
2017-11-28 11:40:00,263.31,263.32,263.24,263.25,33328.0,231.2931,231.3019,231.2316,231.2404,33328.0
2017-11-28 11:45:00,263.25,263.3,263.23,263.29,8704.0,231.2404,231.2843,231.2228,231.2755,8704.0
2017-11-28 11:50:00,263.29,263.3,263.26,263.28,13576.0,231.2755,231.2843,231.2492,231.2667,13576.0
2017-11-28 11:55:00,263.3,263.37,263.28,263.35,19044.0,231.2843,231.3458,231.2667,231.3282,19044.0
2017-11-28 12:00:00,263.34,263.45,263.34,263.4,28748.0,231.3195,231.4161,231.3195,231.3722,28748.0
2017-11-28 12:05:00,263.41,263.45,263.41,263.42,8296.0,231.3809,231.4161,231.3809,231.3897,8296.0
2017-11-28 12:10:00,263.45,263.57,263.44,263.57,14508.0,231.4161,231.5215,231.4073,231.5215,14508.0
2017-11-28 12:15:00,263.57,263.61,263.49,263.61,9944.0,231.5215,231.5566,231.4512,231.5566,9944.0
2017-11-28 12:20:00,263.63,263.7,263.59,263.7,6684.0,231.5742,231.6357,231.5391,231.6357,6684.0
2017-11-28 12:25:00,263.69,263.73,263.65,263.65,9168.0,231.6269,231.662,231.5918,231.5918,9168.0
2017-11-28 12:30:00,263.67,263.7,263.64,263.64,5323.0,231.6093,231.6357,231.583,231.583,5323.0
2017-11-28 12:35:00,263.64,263.65,263.59,263.64,15467.0,231.583,231.5918,231.5391,231.583,15467.0
2017-11-28 12:40:00,263.64,263.64,263.55,263.58,27657.0,231.583,231.583,231.5039,231.5303,27657.0
2017-11-28 12:45:00,263.57,263.59,263.57,263.59,11961.0,231.5215,231.5391,231.5215,231.5391,11961.0
2017-11-28 12:50:00,263.6,263.66,263.59,263.66,14922.0,231.5478,231.6005,231.5391,231.6005,14922.0
2017-11-28 12:55:00,263.64,263.81,263.64,263.77,29221.0,231.583,231.7323,231.583,231.6972,29221.0
2017-11-28 13:00:00,263.79,263.95,263.78,263.93,18951.0,231.7147,231.8553,231.706,231.8377,18951.0
2017-11-28 13:05:00,263.92,264.03,263.91,264.03,32916.0,231.8289,231.9256,231.8201,231.9256,32916.0
2017-11-28 13:10:00,264.04,264.05,263.92,263.92,21790.0,231.9343,231.9431,231.8289,231.8289,21790.0
2017-11-28 13:15:00,263.92,263.95,263.86,263.86,42166.0,231.8289,231.8553,231.7762,231.7762,42166.0
2017-11-28 13:20:00,263.88,263.89,263.6,263.67,55455.0,231.7938,231.8026,231.5478,231.6093,55455.0
2017-11-28 13:25:00,263.66,263.75,263.53,263.7,27100.0,231.6005,231.6796,231.4864,231.6357,27100.0
2017-11-28 13:30:00,263.72,263.8,263.69,263.77,19879.0,231.6532,231.7235,231.6269,231.6972,19879.0
2017-11-28 13:35:00,263.79,263.79,263.7,263.7,17091.0,231.7147,231.7147,231.6357,231.6357,17091.0
2017-11-28 13:40:00,263.69,263.73,263.67,263.71,14285.0,231.6269,231.662,231.6093,231.6445,14285.0
2017-11-28 13:45:00,263.71,263.72,263.57,263.57,30358.0,231.6445,231.6532,231.5215,231.5215,30358.0
2017-11-28 13:50:00,263.58,263.61,263.33,263.34,29836.0,231.5303,231.5566,231.3107,231.3195,29836.0
2017-11-28 13:55:00,263.33,263.33,263.18,263.22,15592.0,231.3107,231.3107,231.1789,231.214,15592.0
2017-11-28 14:00:00,263.22,263.22,262.96,263.13,22665.0,231.214,231.214,230.9857,231.135,22665.0
2017-11-28 14:05:00,263.11,263.37,263.09,263.31,41286.0,231.1174,231.3458,231.0999,231.2931,41286.0
2017-11-28 14:10:00,263.34,263.38,263.28,263.35,36519.0,231.3195,231.3546,231.2667,231.3282,36519.0
2017-11-28 14:15:00,263.36,263.45,263.29,263.42,10047.0,231.337,231.4161,231.2755,231.3897,10047.0
2017-11-28 14:20:00,263.41,263.49,263.4,263.48,8747.0,231.3809,231.4512,231.3722,231.4424,8747.0
2017-11-28 14:25:00,263.5,263.59,263.49,263.58,12277.0,231.46,231.5391,231.4512,231.5303,12277.0
2017-11-28 14:30:00,263.6,263.77,263.57,263.74,21300.0,231.5478,231.6972,231.5215,231.6708,21300.0
2017-11-28 14:35:00,263.76,263.82,263.74,263.79,42491.0,231.6884,231.7411,231.6708,231.7147,42491.0
2017-11-28 14:40:00,263.76,263.99,263.76,263.97,53686.0,231.6884,231.8904,231.6884,231.8728,53686.0
2017-11-28 14:45:00,263.98,264.12,263.97,264.05,118239.0,231.8816,232.0046,231.8728,231.9431,118239.0
2017-11-28 14:50:00,264.03,264.27,264.03,264.25,11746.0,231.9256,232.1364,231.9256,232.1188,11746.0
2017-11-28 14:55:00,264.28,264.28,264.14,264.24,58272.0,232.1452,232.1452,232.0222,232.11,58272.0
2017-11-28 15:00:00,264.2,264.23,264.15,264.22,12927.0,232.0749,232.1012,232.031,232.0925,12927.0
2017-11-28 15:05:00,264.21,264.36,264.2,264.34,12696.0,232.0837,232.2154,232.0749,232.1979,12696.0
2017-11-28 15:10:00,264.34,264.56,264.33,264.56,20510.0,232.1979,232.3911,232.1891,232.3911,20510.0
2017-11-28 15:15:00,264.58,264.68,264.5,264.67,18387.0,232.4087,232.4965,232.3384,232.4877,18387.0
2017-11-28 15:20:00,264.67,264.7,264.61,264.65,18689.0,232.4877,232.5141,232.435,232.4702,18689.0
2017-11-28 15:25:00,264.61,264.61,264.4,264.42,37133.0,232.435,232.435,232.2506,232.2681,37133.0
2017-11-28 15:30:00,264.43,264.48,264.36,264.38,27222.0,232.2769,232.3208,232.2154,232.233,27222.0
2017-11-28 15:35:00,264.4,264.43,264.33,264.38,19679.0,232.2506,232.2769,232.1891,232.233,19679.0
2017-11-28 15:40:00,264.36,264.55,264.35,264.53,22207.0,232.2154,232.3823,232.2066,232.3648,22207.0
2017-11-28 15:45:00,264.55,264.58,264.5,264.52,41652.0,232.3823,232.4087,232.3384,232.356,41652.0
2017-11-28 15:50:00,264.52,264.64,264.52,264.58,41390.0,232.356,232.4614,232.356,232.4087,41390.0
2017-11-28 15:55:00,264.59,264.65,264.45,264.65,108101.0,232.4175,232.4702,232.2945,232.4702,108101.0
2017-11-29 09:30:00,264.84,264.95,264.77,264.79,137772.0,232.6371,232.7337,232.5756,232.5931,137772.0
2017-11-29 09:35:00,264.79,264.92,264.77,264.9,82243.0,232.5931,232.7073,232.5756,232.6898,82243.0
2017-11-29 09:40:00,264.93,265.12,264.9,265.11,44471.0,232.7161,232.883,232.6898,232.8742,44471.0
2017-11-29 09:45:00,265.16,265.16,265.0,265.03,68778.0,232.9182,232.9182,232.7776,232.804,68778.0
2017-11-29 09:50:00,265.04,265.2,265.01,265.19,33185.0,232.8127,232.9533,232.7864,232.9445,33185.0
2017-11-29 09:55:00,265.2,265.45,265.17,265.33,40014.0,232.9533,233.1729,232.9269,233.0675,40014.0
2017-11-29 10:00:00,265.33,265.34,265.14,265.24,49957.0,233.0675,233.0763,232.9006,232.9884,49957.0
2017-11-29 10:05:00,265.23,265.31,265.16,265.23,19248.0,232.9796,233.0499,232.9182,232.9796,19248.0
2017-11-29 10:10:00,265.21,265.32,265.09,265.09,31139.0,232.9621,233.0587,232.8567,232.8567,31139.0
2017-11-29 10:15:00,265.09,265.1,264.67,264.72,64902.0,232.8567,232.8654,232.4877,232.5317,64902.0
2017-11-29 10:20:00,264.7,264.77,264.58,264.66,35138.0,232.5141,232.5756,232.4087,232.4789,35138.0
2017-11-29 10:25:00,264.66,264.71,264.53,264.69,19734.0,232.4789,232.5229,232.3648,232.5053,19734.0
2017-11-29 10:30:00,264.71,264.73,264.55,264.71,19511.0,232.5229,232.5404,232.3823,232.5229,19511.0
2017-11-29 10:35:00,264.71,265.09,264.69,265.02,61017.0,232.5229,232.8567,232.5053,232.7952,61017.0
2017-11-29 10:40:00,265.04,265.06,264.92,264.93,18582.0,232.8127,232.8303,232.7073,232.7161,18582.0
2017-11-29 10:45:00,264.92,264.92,264.75,264.88,8788.0,232.7073,232.7073,232.558,232.6722,8788.0
2017-11-29 10:50:00,264.89,264.9,264.59,264.64,15243.0,232.681,232.6898,232.4175,232.4614,15243.0
2017-11-29 10:55:00,264.7,264.77,264.54,264.66,30322.0,232.5141,232.5756,232.3735,232.4789,30322.0
2017-11-29 11:00:00,264.65,264.73,264.48,264.67,12972.0,232.4702,232.5404,232.3208,232.4877,12972.0
2017-11-29 11:05:00,264.67,264.73,264.48,264.48,7936.0,232.4877,232.5404,232.3208,232.3208,7936.0
2017-11-29 11:10:00,264.49,264.75,264.43,264.63,9168.0,232.3296,232.558,232.2769,232.4526,9168.0
2017-11-29 11:15:00,264.66,264.73,264.55,264.66,224801.0,232.4789,232.5404,232.3823,232.4789,224801.0
2017-11-29 11:20:00,264.61,264.66,264.37,264.37,24037.0,232.435,232.4789,232.2242,232.2242,24037.0
2017-11-29 11:25:00,264.4,264.5,264.28,264.5,18245.0,232.2506,232.3384,232.1452,232.3384,18245.0
2017-11-29 11:30:00,264.49,264.51,264.39,264.49,20537.0,232.3296,232.3472,232.2418,232.3296,20537.0
2017-11-29 11:35:00,264.49,264.61,264.49,264.55,18124.0,232.3296,232.435,232.3296,232.3823,18124.0
2017-11-29 11:40:00,264.54,264.54,264.19,264.24,20819.0,232.3735,232.3735,232.0661,232.11,20819.0
2017-11-29 11:45:00,264.22,264.29,264.15,264.26,12462.0,232.0925,232.1539,232.031,232.1276,12462.0
2017-11-29 11:50:00,264.25,264.31,264.18,264.24,13845.0,232.1188,232.1715,232.0573,232.11,13845.0
2017-11-29 11:55:00,264.25,264.26,264.08,264.14,14720.0,232.1188,232.1276,231.9695,232.0222,14720.0
2017-11-29 12:00:00,264.14,264.22,264.0,264.03,33636.0,232.0222,232.0925,231.8992,231.9256,33636.0
2017-11-29 12:05:00,264.09,264.23,264.0,264.22,15609.0,231.9783,232.1012,231.8992,232.0925,15609.0
2017-11-29 12:10:00,264.27,264.29,264.17,264.21,32189.0,232.1364,232.1539,232.0485,232.0837,32189.0
2017-11-29 12:15:00,264.22,264.43,264.18,264.37,12660.0,232.0925,232.2769,232.0573,232.2242,12660.0
2017-11-29 12:20:00,264.38,264.48,264.35,264.4,7270.0,232.233,232.3208,232.2066,232.2506,7270.0
2017-11-29 12:25:00,264.43,264.46,264.29,264.35,10847.0,232.2769,232.3033,232.1539,232.2066,10847.0
2017-11-29 12:30:00,264.36,264.38,264.24,264.26,33937.0,232.2154,232.233,232.11,232.1276,33937.0
2017-11-29 12:35:00,264.27,264.5,264.26,264.47,11420.0,232.1364,232.3384,232.1276,232.3121,11420.0
2017-11-29 12:40:00,264.49,264.6,264.48,264.52,21758.0,232.3296,232.4262,232.3208,232.356,21758.0
2017-11-29 12:45:00,264.51,264.65,264.49,264.62,44254.0,232.3472,232.4702,232.3296,232.4438,44254.0
2017-11-29 12:50:00,264.62,264.63,264.47,264.48,13597.0,232.4438,232.4526,232.3121,232.3208,13597.0
2017-11-29 12:55:00,264.46,264.58,264.44,264.51,6557.0,232.3033,232.4087,232.2857,232.3472,6557.0
2017-11-29 13:00:00,264.51,264.51,264.39,264.43,20421.0,232.3472,232.3472,232.2418,232.2769,20421.0
2017-11-29 13:05:00,264.38,264.39,264.3,264.33,10907.0,232.233,232.2418,232.1627,232.1891,10907.0
2017-11-29 13:10:00,264.34,264.46,264.34,264.42,6667.0,232.1979,232.3033,232.1979,232.2681,6667.0
2017-11-29 13:15:00,264.45,264.53,264.45,264.53,4999.0,232.2945,232.3648,232.2945,232.3648,4999.0
2017-11-29 13:20:00,264.56,264.58,264.52,264.55,9046.0,232.3911,232.4087,232.356,232.3823,9046.0
2017-11-29 13:25:00,264.58,264.62,264.55,264.62,6134.0,232.4087,232.4438,232.3823,232.4438,6134.0
2017-11-29 13:30:00,264.55,264.6,264.46,264.47,5553.0,232.3823,232.4262,232.3033,232.3121,5553.0
2017-11-29 13:35:00,264.5,264.51,264.41,264.42,12639.0,232.3384,232.3472,232.2593,232.2681,12639.0
2017-11-29 13:40:00,264.4,264.44,264.3,264.42,4029.0,232.2506,232.2857,232.1627,232.2681,4029.0
2017-11-29 13:45:00,264.4,264.43,264.34,264.38,7392.0,232.2506,232.2769,232.1979,232.233,7392.0
2017-11-29 13:50:00,264.4,264.43,264.25,264.28,12306.0,232.2506,232.2769,232.1188,232.1452,12306.0
2017-11-29 13:55:00,264.27,264.35,264.2,264.27,6993.0,232.1364,232.2066,232.0749,232.1364,6993.0
2017-11-29 14:00:00,264.27,264.48,264.27,264.42,11731.0,232.1364,232.3208,232.1364,232.2681,11731.0
2017-11-29 14:05:00,264.44,264.47,264.38,264.46,6849.0,232.2857,232.3121,232.233,232.3033,6849.0
2017-11-29 14:10:00,264.44,264.58,264.43,264.51,12967.0,232.2857,232.4087,232.2769,232.3472,12967.0
2017-11-29 14:15:00,264.5,264.56,264.46,264.52,8726.0,232.3384,232.3911,232.3033,232.356,8726.0
2017-11-29 14:20:00,264.52,264.57,264.5,264.55,5284.0,232.356,232.3999,232.3384,232.3823,5284.0
2017-11-29 14:25:00,264.53,264.56,264.38,264.51,17895.0,232.3648,232.3911,232.233,232.3472,17895.0
2017-11-29 14:30:00,264.51,264.54,264.38,264.43,5021.0,232.3472,232.3735,232.233,232.2769,5021.0
2017-11-29 14:35:00,264.43,264.43,264.32,264.32,11425.0,232.2769,232.2769,232.1803,232.1803,11425.0
2017-11-29 14:40:00,264.33,264.5,264.33,264.34,17776.0,232.1891,232.3384,232.1891,232.1979,17776.0
2017-11-29 14:45:00,264.36,264.47,264.3,264.47,8849.0,232.2154,232.3121,232.1627,232.3121,8849.0
2017-11-29 14:50:00,264.45,264.5,264.42,264.44,6019.0,232.2945,232.3384,232.2681,232.2857,6019.0
2017-11-29 14:55:00,264.48,264.56,264.37,264.37,9571.0,232.3208,232.3911,232.2242,232.2242,9571.0
2017-11-29 15:00:00,264.4,264.44,264.33,264.42,13287.0,232.2506,232.2857,232.1891,232.2681,13287.0
2017-11-29 15:05:00,264.4,264.45,264.32,264.37,17895.0,232.2506,232.2945,232.1803,232.2242,17895.0
2017-11-29 15:10:00,264.37,264.41,264.23,264.23,19345.0,232.2242,232.2593,232.1012,232.1012,19345.0
2017-11-29 15:15:00,264.22,264.26,264.17,264.24,15092.0,232.0925,232.1276,232.0485,232.11,15092.0
2017-11-29 15:20:00,264.24,264.37,264.24,264.32,36674.0,232.11,232.2242,232.11,232.1803,36674.0
2017-11-29 15:25:00,264.35,264.44,264.33,264.42,16863.0,232.2066,232.2857,232.1891,232.2681,16863.0
2017-11-29 15:30:00,264.41,264.55,264.36,264.52,490715.0,232.2593,232.3823,232.2154,232.356,490715.0
2017-11-29 15:35:00,264.52,264.54,264.41,264.44,31723.0,232.356,232.3735,232.2593,232.2857,31723.0
2017-11-29 15:40:00,264.43,264.44,264.33,264.38,82943.0,232.2769,232.2857,232.1891,232.233,82943.0
2017-11-29 15:45:00,264.38,264.48,264.37,264.45,29468.0,232.233,232.3208,232.2242,232.2945,29468.0
2017-11-29 15:50:00,264.46,264.58,264.46,264.57,30321.0,232.3033,232.4087,232.3033,232.3999,30321.0
2017-11-29 15:55:00,264.58,264.68,264.49,264.53,123251.0,232.4087,232.4965,232.3296,232.3648,123251.0
2017-11-30 09:30:00,265.58,265.88,265.57,265.88,58001.0,233.2871,233.5506,233.2783,233.5506,58001.0
2017-11-30 09:35:00,265.88,265.99,265.79,265.79,89314.0,233.5506,233.6472,233.4715,233.4715,89314.0
2017-11-30 09:40:00,265.81,265.87,265.69,265.86,41124.0,233.4891,233.5418,233.3837,233.533,41124.0
2017-11-30 09:45:00,265.87,265.93,265.72,265.72,20476.0,233.5418,233.5945,233.4101,233.4101,20476.0
2017-11-30 09:50:00,265.72,265.73,265.5,265.63,24548.0,233.4101,233.4188,233.2168,233.331,24548.0
2017-11-30 09:55:00,265.61,265.81,265.61,265.77,21134.0,233.3134,233.4891,233.3134,233.454,21134.0
2017-11-30 10:00:00,265.76,265.87,265.69,265.84,17376.0,233.4452,233.5418,233.3837,233.5155,17376.0
2017-11-30 10:05:00,265.85,265.93,265.83,265.88,20227.0,233.5243,233.5945,233.5067,233.5506,20227.0
2017-11-30 10:10:00,265.86,266.11,265.86,266.01,20981.0,233.533,233.7526,233.533,233.6648,20981.0
2017-11-30 10:15:00,265.98,265.99,265.8,265.91,16435.0,233.6384,233.6472,233.4803,233.577,16435.0
2017-11-30 10:20:00,265.92,265.97,265.83,265.85,14025.0,233.5857,233.6297,233.5067,233.5243,14025.0
2017-11-30 10:25:00,265.85,265.92,265.81,265.84,10777.0,233.5243,233.5857,233.4891,233.5155,10777.0
2017-11-30 10:30:00,265.87,265.88,265.72,265.76,27453.0,233.5418,233.5506,233.4101,233.4452,27453.0
2017-11-30 10:35:00,265.77,265.77,265.59,265.62,20574.0,233.454,233.454,233.2959,233.3222,20574.0
2017-11-30 10:40:00,265.63,265.78,265.61,265.78,6386.0,233.331,233.4628,233.3134,233.4628,6386.0
2017-11-30 10:45:00,265.78,265.86,265.75,265.85,6541.0,233.4628,233.533,233.4364,233.5243,6541.0
2017-11-30 10:50:00,265.84,265.87,265.75,265.86,39868.0,233.5155,233.5418,233.4364,233.533,39868.0
2017-11-30 10:55:00,265.87,266.2,265.85,266.17,33282.0,233.5418,233.8317,233.5243,233.8053,33282.0
2017-11-30 11:00:00,266.2,266.51,266.14,266.35,37346.0,233.8317,234.104,233.779,233.9635,37346.0
2017-11-30 11:05:00,266.36,266.48,266.33,266.4,18480.0,233.9722,234.0776,233.9459,234.0074,18480.0
2017-11-30 11:10:00,266.37,266.54,266.36,266.53,40355.0,233.981,234.1304,233.9722,234.1216,40355.0
2017-11-30 11:15:00,266.56,266.69,266.54,266.66,43980.0,234.1479,234.2621,234.1304,234.2358,43980.0
2017-11-30 11:20:00,266.64,266.64,266.41,266.47,20358.0,234.2182,234.2182,234.0162,234.0689,20358.0
2017-11-30 11:25:00,266.45,266.45,266.23,266.28,50099.0,234.0513,234.0513,233.858,233.902,50099.0
2017-11-30 11:30:00,266.31,266.36,266.22,266.31,59105.0,233.9283,233.9722,233.8493,233.9283,59105.0
2017-11-30 11:35:00,266.31,266.33,266.18,266.26,32903.0,233.9283,233.9459,233.8141,233.8844,32903.0
2017-11-30 11:40:00,266.29,266.31,266.18,266.29,31870.0,233.9108,233.9283,233.8141,233.9108,31870.0
2017-11-30 11:45:00,266.27,266.33,266.24,266.33,15941.0,233.8932,233.9459,233.8668,233.9459,15941.0
2017-11-30 11:50:00,266.32,266.37,266.28,266.32,11779.0,233.9371,233.981,233.902,233.9371,11779.0
2017-11-30 11:55:00,266.33,266.41,266.28,266.38,16673.0,233.9459,234.0162,233.902,233.9898,16673.0
2017-11-30 12:00:00,266.39,266.49,266.39,266.44,27099.0,233.9986,234.0864,233.9986,234.0425,27099.0
2017-11-30 12:05:00,266.42,266.64,266.42,266.64,29508.0,234.0249,234.2182,234.0249,234.2182,29508.0
2017-11-30 12:10:00,266.66,266.91,266.62,266.9,24566.0,234.2358,234.4554,234.2006,234.4466,24566.0
2017-11-30 12:15:00,266.92,267.0,266.89,266.97,48359.0,234.4641,234.5344,234.4378,234.5081,48359.0
2017-11-30 12:20:00,266.97,267.16,266.97,267.15,22288.0,234.5081,234.675,234.5081,234.6662,22288.0
2017-11-30 12:25:00,267.16,267.2,267.11,267.16,67331.0,234.675,234.7101,234.631,234.675,67331.0
2017-11-30 12:30:00,267.17,267.36,267.17,267.3,49569.0,234.6837,234.8506,234.6837,234.7979,49569.0
2017-11-30 12:35:00,267.28,267.47,267.27,267.44,80783.0,234.7804,234.9473,234.7716,234.9209,80783.0
2017-11-30 12:40:00,267.43,267.65,267.37,267.59,128185.0,234.9121,235.1054,234.8594,235.0527,128185.0
2017-11-30 12:45:00,267.59,267.87,267.58,267.71,101306.0,235.0527,235.2986,235.0439,235.1581,101306.0
2017-11-30 12:50:00,267.7,267.71,267.48,267.49,100826.0,235.1493,235.1581,234.9561,234.9648,100826.0
2017-11-30 12:55:00,267.49,267.5,267.27,267.4,34149.0,234.9648,234.9736,234.7716,234.8858,34149.0
2017-11-30 13:00:00,267.38,267.69,267.38,267.53,19875.0,234.8682,235.1405,234.8682,235.0,19875.0
2017-11-30 13:05:00,267.56,267.56,267.39,267.44,24517.0,235.0263,235.0263,234.877,234.9209,24517.0
2017-11-30 13:10:00,267.45,267.49,267.37,267.47,115476.0,234.9297,234.9648,234.8594,234.9473,115476.0
2017-11-30 13:15:00,267.45,267.45,267.17,267.26,29571.0,234.9297,234.9297,234.6837,234.7628,29571.0
2017-11-30 13:20:00,267.27,267.29,267.14,267.14,39271.0,234.7716,234.7892,234.6574,234.6574,39271.0
2017-11-30 13:25:00,267.14,267.34,267.14,267.29,48880.0,234.6574,234.8331,234.6574,234.7892,48880.0
2017-11-30 13:30:00,267.28,267.28,267.07,267.13,15361.0,234.7804,234.7804,234.5959,234.6486,15361.0
2017-11-30 13:35:00,267.17,267.21,267.06,267.1,22346.0,234.6837,234.7189,234.5871,234.6223,22346.0
2017-11-30 13:40:00,267.07,267.08,266.86,266.91,26575.0,234.5959,234.6047,234.4114,234.4554,26575.0
2017-11-30 13:45:00,266.9,266.96,266.86,266.88,29527.0,234.4466,234.4993,234.4114,234.429,29527.0
2017-11-30 13:50:00,266.87,266.88,266.69,266.72,39607.0,234.4202,234.429,234.2621,234.2885,39607.0
2017-11-30 13:55:00,266.71,266.89,266.63,266.87,18678.0,234.2797,234.4378,234.2094,234.4202,18678.0
2017-11-30 14:00:00,266.88,266.95,266.81,266.86,19445.0,234.429,234.4905,234.3675,234.4114,19445.0
2017-11-30 14:05:00,266.84,266.84,266.67,266.67,11336.0,234.3939,234.3939,234.2445,234.2445,11336.0
2017-11-30 14:10:00,266.69,266.87,266.68,266.81,16433.0,234.2621,234.4202,234.2533,234.3675,16433.0
2017-11-30 14:15:00,266.81,266.83,266.77,266.82,25883.0,234.3675,234.3851,234.3324,234.3763,25883.0
2017-11-30 14:20:00,266.81,266.88,266.8,266.84,36641.0,234.3675,234.429,234.3587,234.3939,36641.0
2017-11-30 14:25:00,266.84,267.07,266.83,267.07,22647.0,234.3939,234.5959,234.3851,234.5959,22647.0
2017-11-30 14:30:00,267.06,267.06,266.92,266.94,7659.0,234.5871,234.5871,234.4641,234.4817,7659.0
2017-11-30 14:35:00,266.93,266.94,266.73,266.82,32876.0,234.4729,234.4817,234.2972,234.3763,32876.0
2017-11-30 14:40:00,266.81,266.89,266.8,266.81,20975.0,234.3675,234.4378,234.3587,234.3675,20975.0
2017-11-30 14:45:00,266.81,266.85,266.79,266.83,23209.0,234.3675,234.4027,234.35,234.3851,23209.0
2017-11-30 14:50:00,266.83,266.87,266.79,266.84,68627.0,234.3851,234.4202,234.35,234.3939,68627.0
2017-11-30 14:55:00,266.84,266.85,266.61,266.67,41725.0,234.3939,234.4027,234.1918,234.2445,41725.0
2017-11-30 15:00:00,266.66,266.66,266.41,266.45,22899.0,234.2358,234.2358,234.0162,234.0513,22899.0
2017-11-30 15:05:00,266.41,266.41,266.16,266.17,35867.0,234.0162,234.0162,233.7966,233.8053,35867.0
2017-11-30 15:10:00,266.16,266.41,266.16,266.41,14334.0,233.7966,234.0162,233.7966,234.0162,14334.0
2017-11-30 15:15:00,266.42,266.5,266.4,266.42,15879.0,234.0249,234.0952,234.0074,234.0249,15879.0
2017-11-30 15:20:00,266.4,266.54,266.37,266.51,18643.0,234.0074,234.1304,233.981,234.104,18643.0
2017-11-30 15:25:00,266.5,266.64,266.5,266.64,29117.0,234.0952,234.2182,234.0952,234.2182,29117.0
2017-11-30 15:30:00,266.65,266.67,266.53,266.57,22762.0,234.227,234.2445,234.1216,234.1567,22762.0
2017-11-30 15:35:00,266.59,266.66,266.33,266.35,35685.0,234.1743,234.2358,233.9459,233.9635,35685.0
2017-11-30 15:40:00,266.34,266.52,266.34,266.48,154267.0,233.9547,234.1128,233.9547,234.0776,154267.0
2017-11-30 15:45:00,266.49,267.01,266.48,267.01,65436.0,234.0864,234.5432,234.0776,234.5432,65436.0
2017-11-30 15:50:00,267.01,267.15,266.89,267.04,45842.0,234.5432,234.6662,234.4378,234.5696,45842.0
2017-11-30 15:55:00,267.03,267.05,266.67,266.73,1199959.0,234.5608,234.5783,234.2445,234.2972,1199959.0
2017-12-01 09:30:00,266.61,266.92,266.56,266.7,152842.0,234.1918,234.4641,234.1479,234.2709,152842.0
2017-12-01 09:35:00,266.73,266.79,266.58,266.74,95773.0,234.2972,234.35,234.1655,234.306,95773.0
2017-12-01 09:40:00,266.71,266.86,266.37,266.38,82364.0,234.2797,234.4114,233.981,233.9898,82364.0
2017-12-01 09:45:00,266.37,266.54,266.33,266.49,74427.0,233.981,234.1304,233.9459,234.0864,74427.0
2017-12-01 09:50:00,266.51,266.65,266.47,266.52,28903.0,234.104,234.227,234.0689,234.1128,28903.0
2017-12-01 09:55:00,266.51,266.63,266.43,266.6,21322.0,234.104,234.2094,234.0337,234.1831,21322.0
2017-12-01 10:00:00,266.55,266.63,266.37,266.42,29308.0,234.1391,234.2094,233.981,234.0249,29308.0
2017-12-01 10:05:00,266.42,266.65,266.4,266.63,19467.0,234.0249,234.227,234.0074,234.2094,19467.0
2017-12-01 10:10:00,266.63,266.79,266.6,266.79,24053.0,234.2094,234.35,234.1831,234.35,24053.0
2017-12-01 10:15:00,266.76,267.12,266.71,267.06,36594.0,234.3236,234.6398,234.2797,234.5871,36594.0
2017-12-01 10:20:00,267.05,267.14,266.8,266.8,23087.0,234.5783,234.6574,234.3587,234.3587,23087.0
2017-12-01 10:25:00,266.87,266.94,266.83,266.86,16023.0,234.4202,234.4817,234.3851,234.4114,16023.0
2017-12-01 10:30:00,266.87,267.05,266.42,266.83,68318.0,234.4202,234.5783,234.0249,234.3851,68318.0
2017-12-01 10:35:00,266.82,266.88,266.59,266.61,64067.0,234.3763,234.429,234.1743,234.1918,64067.0
2017-12-01 10:40:00,266.68,266.93,266.68,266.85,18476.0,234.2533,234.4729,234.2533,234.4027,18476.0
2017-12-01 10:45:00,266.85,266.99,266.83,266.97,21954.0,234.4027,234.5256,234.3851,234.5081,21954.0
2017-12-01 10:50:00,266.97,267.1,266.97,267.0,13291.0,234.5081,234.6223,234.5081,234.5344,13291.0
2017-12-01 10:55:00,267.02,267.11,266.97,266.98,30243.0,234.552,234.631,234.5081,234.5169,30243.0
2017-12-01 11:00:00,266.96,267.01,266.89,266.98,33153.0,234.4993,234.5432,234.4378,234.5169,33153.0
2017-12-01 11:05:00,266.99,267.0,265.84,266.24,113281.0,234.5256,234.5344,233.5155,233.8668,113281.0
2017-12-01 11:10:00,266.25,266.27,263.88,265.03,334379.0,233.8756,233.8932,231.7938,232.804,334379.0
2017-12-01 11:15:00,265.17,265.44,264.82,265.28,197097.0,232.9269,233.1641,232.6195,233.0236,197097.0
2017-12-01 11:20:00,265.3,265.35,264.19,264.22,167143.0,233.0411,233.085,232.0661,232.0925,167143.0
2017-12-01 11:25:00,264.17,264.47,263.31,263.5,222118.0,232.0485,232.3121,231.2931,231.46,222118.0
2017-12-01 11:30:00,263.49,264.32,262.57,263.97,262508.0,231.4512,232.1803,230.6431,231.8728,262508.0
2017-12-01 11:35:00,263.86,264.61,263.66,264.44,102554.0,231.7762,232.435,231.6005,232.2857,102554.0
2017-12-01 11:40:00,264.46,264.84,264.25,264.42,106193.0,232.3033,232.6371,232.1188,232.2681,106193.0
2017-12-01 11:45:00,264.39,264.39,263.84,263.85,49973.0,232.2418,232.2418,231.7587,231.7674,49973.0
2017-12-01 11:50:00,263.78,264.49,263.41,264.49,106764.0,231.706,232.3296,231.3809,232.3296,106764.0
2017-12-01 11:55:00,264.56,265.0,263.86,265.0,72875.0,232.3911,232.7776,231.7762,232.7776,72875.0
2017-12-01 12:00:00,265.0,265.15,264.61,265.02,55765.0,232.7776,232.9094,232.435,232.7952,55765.0
2017-12-01 12:05:00,265.1,265.43,264.84,265.16,71492.0,232.8654,233.1553,232.6371,232.9182,71492.0
2017-12-01 12:10:00,265.09,265.19,264.87,264.98,25804.0,232.8567,232.9445,232.6634,232.76,25804.0
2017-12-01 12:15:00,265.03,265.46,264.71,264.98,91267.0,232.804,233.1817,232.5229,232.76,91267.0
2017-12-01 12:20:00,265.04,265.17,264.85,265.17,28580.0,232.8127,232.9269,232.6458,232.9269,28580.0
2017-12-01 12:25:00,265.12,265.2,264.92,265.1,18931.0,232.883,232.9533,232.7073,232.8654,18931.0
2017-12-01 12:30:00,265.1,265.14,264.84,264.84,16716.0,232.8654,232.9006,232.6371,232.6371,16716.0
2017-12-01 12:35:00,264.89,265.12,264.87,264.94,31324.0,232.681,232.883,232.6634,232.7249,31324.0
2017-12-01 12:40:00,264.91,265.24,264.86,265.23,25643.0,232.6986,232.9884,232.6546,232.9796,25643.0
2017-12-01 12:45:00,265.19,265.48,265.11,265.47,49638.0,232.9445,233.1992,232.8742,233.1905,49638.0
2017-12-01 12:50:00,265.41,265.58,265.35,265.42,39109.0,233.1378,233.2871,233.085,233.1465,39109.0
2017-12-01 12:55:00,265.47,265.55,265.44,265.54,12014.0,233.1905,233.2607,233.1641,233.2519,12014.0
2017-12-01 13:00:00,265.48,265.7,265.46,265.48,28184.0,233.1992,233.3925,233.1817,233.1992,28184.0
2017-12-01 13:05:00,265.48,265.49,265.32,265.36,8073.0,233.1992,233.208,233.0587,233.0938,8073.0
2017-12-01 13:10:00,265.36,265.68,265.36,265.66,18883.0,233.0938,233.3749,233.0938,233.3574,18883.0
2017-12-01 13:15:00,265.62,265.62,265.47,265.59,11496.0,233.3222,233.3222,233.1905,233.2959,11496.0
2017-12-01 13:20:00,265.6,265.71,265.55,265.69,21923.0,233.3047,233.4013,233.2607,233.3837,21923.0
2017-12-01 13:25:00,265.69,265.74,265.64,265.72,10986.0,233.3837,233.4276,233.3398,233.4101,10986.0
2017-12-01 13:30:00,265.73,266.02,265.68,265.99,81715.0,233.4188,233.6736,233.3749,233.6472,81715.0
2017-12-01 13:35:00,266.04,266.07,265.94,266.01,36720.0,233.6911,233.7175,233.6033,233.6648,36720.0
2017-12-01 13:40:00,266.03,266.04,265.78,265.84,17337.0,233.6824,233.6911,233.4628,233.5155,17337.0
2017-12-01 13:45:00,265.85,265.86,265.55,265.73,35609.0,233.5243,233.533,233.2607,233.4188,35609.0
2017-12-01 13:50:00,265.72,265.79,265.7,265.76,55763.0,233.4101,233.4715,233.3925,233.4452,55763.0
2017-12-01 13:55:00,265.75,265.9,265.74,265.77,13313.0,233.4364,233.5682,233.4276,233.454,13313.0
2017-12-01 14:00:00,265.78,265.96,265.7,265.93,12904.0,233.4628,233.6209,233.3925,233.5945,12904.0
2017-12-01 14:05:00,265.88,265.89,265.7,265.83,24253.0,233.5506,233.5594,233.3925,233.5067,24253.0
2017-12-01 14:10:00,265.84,266.01,265.82,265.89,30538.0,233.5155,233.6648,233.4979,233.5594,30538.0
2017-12-01 14:15:00,265.84,265.93,265.77,265.87,11889.0,233.5155,233.5945,233.454,233.5418,11889.0
2017-12-01 14:20:00,265.9,265.95,265.8,265.83,10618.0,233.5682,233.6121,233.4803,233.5067,10618.0
2017-12-01 14:25:00,265.82,266.0,265.81,265.94,55469.0,233.4979,233.656,233.4891,233.6033,55469.0
2017-12-01 14:30:00,265.92,266.02,265.87,265.87,75181.0,233.5857,233.6736,233.5418,233.5418,75181.0
2017-12-01 14:35:00,265.88,265.99,265.83,265.87,89306.0,233.5506,233.6472,233.5067,233.5418,89306.0
2017-12-01 14:40:00,265.87,265.89,265.63,265.66,78295.0,233.5418,233.5594,233.331,233.3574,78295.0
2017-12-01 14:45:00,265.63,265.69,265.51,265.61,19802.0,233.331,233.3837,233.2256,233.3134,19802.0
2017-12-01 14:50:00,265.58,265.63,265.49,265.62,85880.0,233.2871,233.331,233.208,233.3222,85880.0
2017-12-01 14:55:00,265.63,265.72,265.56,265.68,38750.0,233.331,233.4101,233.2695,233.3749,38750.0
2017-12-01 15:00:00,265.66,265.76,265.39,265.71,21219.0,233.3574,233.4452,233.1202,233.4013,21219.0
2017-12-01 15:05:00,265.7,265.86,265.65,265.84,88598.0,233.3925,233.533,233.3486,233.5155,88598.0
2017-12-01 15:10:00,265.85,265.89,265.72,265.74,42678.0,233.5243,233.5594,233.4101,233.4276,42678.0
2017-12-01 15:15:00,265.73,265.91,265.73,265.82,36790.0,233.4188,233.577,233.4188,233.4979,36790.0
2017-12-01 15:20:00,265.8,265.92,265.8,265.85,28510.0,233.4803,233.5857,233.4803,233.5243,28510.0
2017-12-01 15:25:00,265.85,265.94,265.84,265.87,37527.0,233.5243,233.6033,233.5155,233.5418,37527.0
2017-12-01 15:30:00,265.88,266.03,265.87,265.96,43547.0,233.5506,233.6824,233.5418,233.6209,43547.0
2017-12-01 15:35:00,265.97,266.07,265.95,266.05,121865.0,233.6297,233.7175,233.6121,233.6999,121865.0
2017-12-01 15:40:00,266.05,266.35,266.04,266.29,74660.0,233.6999,233.9635,233.6911,233.9108,74660.0
2017-12-01 15:45:00,266.28,266.3,266.0,266.1,141963.0,233.902,233.9195,233.656,233.7439,141963.0
2017-12-01 15:50:00,266.11,266.27,266.11,266.17,79719.0,233.7526,233.8932,233.7526,233.8053,79719.0
2017-12-01 15:55:00,266.18,266.34,266.15,266.26,213762.0,233.8141,233.9547,233.7878,233.8844,213762.0
2017-12-04 09:30:00,268.13,268.25,268.02,268.12,276585.0,235.527,235.6324,235.4304,235.5182,276585.0
2017-12-04 09:35:00,268.13,268.4,268.04,268.39,152317.0,235.527,235.7642,235.448,235.7554,152317.0
2017-12-04 09:40:00,268.4,268.65,268.37,268.57,130373.0,235.7642,235.9838,235.7378,235.9135,130373.0
2017-12-04 09:45:00,268.57,268.58,268.22,268.36,138090.0,235.9135,235.9223,235.6061,235.7291,138090.0
2017-12-04 09:50:00,268.36,268.41,268.21,268.32,159709.0,235.7291,235.773,235.5973,235.6939,159709.0
2017-12-04 09:55:00,268.32,268.39,268.19,268.25,153766.0,235.6939,235.7554,235.5797,235.6324,153766.0
2017-12-04 10:00:00,268.25,268.35,268.2,268.28,157190.0,235.6324,235.7203,235.5885,235.6588,157190.0
2017-12-04 10:05:00,268.29,268.29,268.01,268.19,133241.0,235.6676,235.6676,235.4216,235.5797,133241.0
2017-12-04 10:10:00,268.19,268.25,267.95,268.08,129098.0,235.5797,235.6324,235.3689,235.4831,129098.0
2017-12-04 10:15:00,268.09,268.15,267.89,268.04,176014.0,235.4919,235.5446,235.3162,235.448,176014.0
2017-12-04 10:20:00,268.04,268.26,267.93,268.25,105452.0,235.448,235.6412,235.3513,235.6324,105452.0
2017-12-04 10:25:00,268.25,268.33,268.09,268.24,101038.0,235.6324,235.7027,235.4919,235.6236,101038.0
2017-12-04 10:30:00,268.26,268.29,268.07,268.1,102216.0,235.6412,235.6676,235.4743,235.5007,102216.0
2017-12-04 10:35:00,268.1,268.28,268.07,268.24,82028.0,235.5007,235.6588,235.4743,235.6236,82028.0
2017-12-04 10:40:00,268.26,268.3,267.87,267.87,111305.0,235.6412,235.6763,235.2986,235.2986,111305.0
2017-12-04 10:45:00,267.86,267.92,267.61,267.71,146012.0,235.2898,235.3426,235.0702,235.1581,146012.0
2017-12-04 10:50:00,267.73,267.84,267.31,267.38,168165.0,235.1757,235.2723,234.8067,234.8682,168165.0
2017-12-04 10:55:00,267.41,267.58,267.22,267.5,110434.0,234.8946,235.0439,234.7277,234.9736,110434.0
2017-12-04 11:00:00,267.5,267.6,267.36,267.46,112067.0,234.9736,235.0615,234.8506,234.9385,112067.0
2017-12-04 11:05:00,267.45,267.52,267.33,267.39,92109.0,234.9297,234.9912,234.8243,234.877,92109.0
2017-12-04 11:10:00,267.39,267.54,267.22,267.32,109154.0,234.877,235.0088,234.7277,234.8155,109154.0
2017-12-04 11:15:00,267.32,267.61,267.32,267.61,103962.0,234.8155,235.0702,234.8155,235.0702,103962.0
2017-12-04 11:20:00,267.61,267.8,267.61,267.72,111425.0,235.0702,235.2371,235.0702,235.1669,111425.0
2017-12-04 11:25:00,267.73,267.77,267.55,267.64,104029.0,235.1757,235.2108,235.0175,235.0966,104029.0
2017-12-04 11:30:00,267.66,267.76,267.5,267.57,91262.0,235.1142,235.202,234.9736,235.0351,91262.0
2017-12-04 11:35:00,267.58,267.85,267.53,267.81,39381.0,235.0439,235.2811,235.0,235.2459,39381.0
2017-12-04 11:40:00,267.81,267.81,267.65,267.65,7423.0,235.2459,235.2459,235.1054,235.1054,7423.0
2017-12-04 11:45:00,267.62,267.65,267.45,267.62,28263.0,235.079,235.1054,234.9297,235.079,28263.0
2017-12-04 11:50:00,267.61,267.71,267.52,267.52,29519.0,235.0702,235.1581,234.9912,234.9912,29519.0
2017-12-04 11:55:00,267.48,267.67,267.48,267.64,20093.0,234.9561,235.123,234.9561,235.0966,20093.0
2017-12-04 12:00:00,267.7,267.78,267.67,267.68,19959.0,235.1493,235.2196,235.123,235.1317,19959.0
2017-12-04 12:05:00,267.67,267.83,267.67,267.71,24702.0,235.123,235.2635,235.123,235.1581,24702.0
2017-12-04 12:10:00,267.72,267.88,267.7,267.85,15258.0,235.1669,235.3074,235.1493,235.2811,15258.0
2017-12-04 12:15:00,267.84,267.87,267.77,267.77,16809.0,235.2723,235.2986,235.2108,235.2108,16809.0
2017-12-04 12:20:00,267.76,267.81,267.54,267.59,19037.0,235.202,235.2459,235.0088,235.0527,19037.0
2017-12-04 12:25:00,267.57,267.63,267.41,267.49,14321.0,235.0351,235.0878,234.8946,234.9648,14321.0
2017-12-04 12:30:00,267.54,267.55,267.31,267.47,10287.0,235.0088,235.0175,234.8067,234.9473,10287.0
2017-12-04 12:35:00,267.45,267.51,267.32,267.38,11941.0,234.9297,234.9824,234.8155,234.8682,11941.0
2017-12-04 12:40:00,267.43,267.52,267.41,267.51,15081.0,234.9121,234.9912,234.8946,234.9824,15081.0
2017-12-04 12:45:00,267.54,267.65,267.47,267.62,47172.0,235.0088,235.1054,234.9473,235.079,47172.0
2017-12-04 12:50:00,267.65,267.7,267.61,267.62,14448.0,235.1054,235.1493,235.0702,235.079,14448.0
2017-12-04 12:55:00,267.62,267.68,267.57,267.66,12985.0,235.079,235.1317,235.0351,235.1142,12985.0
2017-12-04 13:00:00,267.66,267.78,267.64,267.76,13209.0,235.1142,235.2196,235.0966,235.202,13209.0
2017-12-04 13:05:00,267.78,267.83,267.64,267.7,29247.0,235.2196,235.2635,235.0966,235.1493,29247.0
2017-12-04 13:10:00,267.68,267.83,267.68,267.82,5171.0,235.1317,235.2635,235.1317,235.2547,5171.0
2017-12-04 13:15:00,267.79,267.84,267.61,267.66,9353.0,235.2284,235.2723,235.0702,235.1142,9353.0
2017-12-04 13:20:00,267.7,267.77,267.7,267.77,8116.0,235.1493,235.2108,235.1493,235.2108,8116.0
2017-12-04 13:25:00,267.78,267.79,267.66,267.68,10686.0,235.2196,235.2284,235.1142,235.1317,10686.0
2017-12-04 13:30:00,267.66,267.77,267.65,267.76,12962.0,235.1142,235.2108,235.1054,235.202,12962.0
2017-12-04 13:35:00,267.75,267.8,267.73,267.78,8141.0,235.1932,235.2371,235.1757,235.2196,8141.0
2017-12-04 13:40:00,267.77,267.84,267.73,267.82,7068.0,235.2108,235.2723,235.1757,235.2547,7068.0
2017-12-04 13:45:00,267.83,267.87,267.72,267.72,6493.0,235.2635,235.2986,235.1669,235.1669,6493.0
2017-12-04 13:50:00,267.71,267.74,267.66,267.74,18794.0,235.1581,235.1844,235.1142,235.1844,18794.0
2017-12-04 13:55:00,267.77,267.8,267.72,267.79,14526.0,235.2108,235.2371,235.1669,235.2284,14526.0
2017-12-04 14:00:00,267.79,267.79,267.63,267.65,7745.0,235.2284,235.2284,235.0878,235.1054,7745.0
2017-12-04 14:05:00,267.61,267.62,267.39,267.39,31003.0,235.0702,235.079,234.877,234.877,31003.0
2017-12-04 14:10:00,267.38,267.44,267.29,267.29,28617.0,234.8682,234.9209,234.7892,234.7892,28617.0
2017-12-04 14:15:00,267.29,267.38,267.11,267.11,138842.0,234.7892,234.8682,234.631,234.631,138842.0
2017-12-04 14:20:00,267.15,267.26,267.05,267.11,18280.0,234.6662,234.7628,234.5783,234.631,18280.0
2017-12-04 14:25:00,267.11,267.14,266.98,267.09,26914.0,234.631,234.6574,234.5169,234.6135,26914.0
2017-12-04 14:30:00,267.03,267.06,266.74,266.74,50205.0,234.5608,234.5871,234.306,234.306,50205.0
2017-12-04 14:35:00,266.83,266.99,266.83,266.96,68864.0,234.3851,234.5256,234.3851,234.4993,68864.0
2017-12-04 14:40:00,267.01,267.03,266.78,266.88,25942.0,234.5432,234.5608,234.3412,234.429,25942.0
2017-12-04 14:45:00,266.91,266.94,266.72,266.73,46010.0,234.4554,234.4817,234.2885,234.2972,46010.0
2017-12-04 14:50:00,266.72,266.97,266.68,266.94,19419.0,234.2885,234.5081,234.2533,234.4817,19419.0
2017-12-04 14:55:00,266.98,266.98,266.83,266.85,16443.0,234.5169,234.5169,234.3851,234.4027,16443.0
2017-12-04 15:00:00,266.87,266.88,266.6,266.8,35983.0,234.4202,234.429,234.1831,234.3587,35983.0
2017-12-04 15:05:00,266.77,266.84,266.66,266.84,42342.0,234.3324,234.3939,234.2358,234.3939,42342.0
2017-12-04 15:10:00,266.86,266.88,266.68,266.68,6619.0,234.4114,234.429,234.2533,234.2533,6619.0
2017-12-04 15:15:00,266.7,266.76,266.61,266.61,21716.0,234.2709,234.3236,234.1918,234.1918,21716.0
2017-12-04 15:20:00,266.68,266.83,266.67,266.83,10315.0,234.2533,234.3851,234.2445,234.3851,10315.0
2017-12-04 15:25:00,266.82,266.83,266.62,266.66,11156.0,234.3763,234.3851,234.2006,234.2358,11156.0
2017-12-04 15:30:00,266.63,266.76,266.47,266.53,38075.0,234.2094,234.3236,234.0689,234.1216,38075.0
2017-12-04 15:35:00,266.54,266.56,266.2,266.21,52763.0,234.1304,234.1479,233.8317,233.8405,52763.0
2017-12-04 15:40:00,266.22,266.35,266.12,266.26,62038.0,233.8493,233.9635,233.7614,233.8844,62038.0
2017-12-04 15:45:00,266.26,266.26,265.97,266.04,77678.0,233.8844,233.8844,233.6297,233.6911,77678.0
2017-12-04 15:50:00,266.05,266.2,266.03,266.11,78874.0,233.6999,233.8317,233.6824,233.7526,78874.0
2017-12-04 15:55:00,266.1,266.23,265.95,265.95,180859.0,233.7439,233.858,233.6121,233.6121,180859.0
2017-12-05 09:30:00,266.23,266.26,265.93,266.22,110909.0,233.858,233.8844,233.5945,233.8493,110909.0
2017-12-05 09:35:00,266.25,266.28,266.1,266.1,28839.0,233.8756,233.902,233.7439,233.7439,28839.0
2017-12-05 09:40:00,266.13,266.25,266.03,266.21,29843.0,233.7702,233.8756,233.6824,233.8405,29843.0
2017-12-05 09:45:00,266.18,266.21,265.97,266.1,29159.0,233.8141,233.8405,233.6297,233.7439,29159.0
2017-12-05 09:50:00,266.11,266.14,265.97,265.99,35690.0,233.7526,233.779,233.6297,233.6472,35690.0
2017-12-05 09:55:00,266.0,266.19,265.92,266.0,35885.0,233.656,233.8229,233.5857,233.656,35885.0
2017-12-05 10:00:00,266.0,266.4,265.98,266.4,49509.0,233.656,234.0074,233.6384,234.0074,49509.0
2017-12-05 10:05:00,266.39,266.41,266.17,266.2,14308.0,233.9986,234.0162,233.8053,233.8317,14308.0
2017-12-05 10:10:00,266.25,266.28,266.12,266.15,22553.0,233.8756,233.902,233.7614,233.7878,22553.0
2017-12-05 10:15:00,266.17,266.38,266.11,266.38,28283.0,233.8053,233.9898,233.7526,233.9898,28283.0
2017-12-05 10:20:00,266.37,266.43,266.33,266.34,23478.0,233.981,234.0337,233.9459,233.9547,23478.0
2017-12-05 10:25:00,266.33,266.41,266.23,266.3,20117.0,233.9459,234.0162,233.858,233.9195,20117.0
2017-12-05 10:30:00,266.27,266.35,266.2,266.29,13066.0,233.8932,233.9635,233.8317,233.9108,13066.0
2017-12-05 10:35:00,266.35,266.4,266.09,266.13,28708.0,233.9635,234.0074,233.7351,233.7702,28708.0
2017-12-05 10:40:00,266.2,266.37,266.16,266.37,10348.0,233.8317,233.981,233.7966,233.981,10348.0
2017-12-05 10:45:00,266.38,266.46,266.28,266.42,20607.0,233.9898,234.0601,233.902,234.0249,20607.0
2017-12-05 10:50:00,266.43,266.48,266.28,266.4,50685.0,234.0337,234.0776,233.902,234.0074,50685.0
2017-12-05 10:55:00,266.41,266.71,266.41,266.64,44735.0,234.0162,234.2797,234.0162,234.2182,44735.0
2017-12-05 11:00:00,266.66,266.83,266.66,266.8,16502.0,234.2358,234.3851,234.2358,234.3587,16502.0
2017-12-05 11:05:00,266.82,266.88,266.81,266.88,12945.0,234.3763,234.429,234.3675,234.429,12945.0
2017-12-05 11:10:00,266.88,266.97,266.88,266.88,16339.0,234.429,234.5081,234.429,234.429,16339.0
2017-12-05 11:15:00,266.9,266.94,266.86,266.91,14222.0,234.4466,234.4817,234.4114,234.4554,14222.0
2017-12-05 11:20:00,266.89,266.95,266.84,266.87,14692.0,234.4378,234.4905,234.3939,234.4202,14692.0
2017-12-05 11:25:00,266.86,266.91,266.83,266.88,15834.0,234.4114,234.4554,234.3851,234.429,15834.0
2017-12-05 11:30:00,266.89,266.95,266.83,266.83,12324.0,234.4378,234.4905,234.3851,234.3851,12324.0
2017-12-05 11:35:00,266.83,266.83,266.7,266.74,45187.0,234.3851,234.3851,234.2709,234.306,45187.0
2017-12-05 11:40:00,266.76,266.82,266.76,266.8,8297.0,234.3236,234.3763,234.3236,234.3587,8297.0
2017-12-05 11:45:00,266.81,266.84,266.77,266.83,15223.0,234.3675,234.3939,234.3324,234.3851,15223.0
2017-12-05 11:50:00,266.81,266.84,266.68,266.69,9249.0,234.3675,234.3939,234.2533,234.2621,9249.0
2017-12-05 11:55:00,266.67,266.67,266.41,266.43,42613.0,234.2445,234.2445,234.0162,234.0337,42613.0
2017-12-05 12:00:00,266.44,266.49,266.1,266.1,41210.0,234.0425,234.0864,233.7439,233.7439,41210.0
2017-12-05 12:05:00,266.1,266.23,266.09,266.2,18779.0,233.7439,233.858,233.7351,233.8317,18779.0
2017-12-05 12:10:00,266.2,266.3,266.2,266.25,15201.0,233.8317,233.9195,233.8317,233.8756,15201.0
2017-12-05 12:15:00,266.25,266.3,266.14,266.26,45629.0,233.8756,233.9195,233.779,233.8844,45629.0
2017-12-05 12:20:00,266.24,266.24,266.05,266.13,79614.0,233.8668,233.8668,233.6999,233.7702,79614.0
2017-12-05 12:25:00,266.13,266.27,266.13,266.24,15899.0,233.7702,233.8932,233.7702,233.8668,15899.0
2017-12-05 12:30:00,266.23,266.39,266.22,266.39,18991.0,233.858,233.9986,233.8493,233.9986,18991.0
2017-12-05 12:35:00,266.34,266.39,266.26,266.29,31210.0,233.9547,233.9986,233.8844,233.9108,31210.0
2017-12-05 12:40:00,266.33,266.33,266.23,266.28,12269.0,233.9459,233.9459,233.858,233.902,12269.0
2017-12-05 12:45:00,266.31,266.35,266.2,266.22,10507.0,233.9283,233.9635,233.8317,233.8493,10507.0
2017-12-05 12:50:00,266.24,266.27,266.15,266.21,10923.0,233.8668,233.8932,233.7878,233.8405,10923.0
2017-12-05 12:55:00,266.22,266.28,265.98,266.04,26322.0,233.8493,233.902,233.6384,233.6911,26322.0
2017-12-05 13:00:00,266.06,266.14,265.96,266.11,16566.0,233.7087,233.779,233.6209,233.7526,16566.0
2017-12-05 13:05:00,266.08,266.16,266.03,266.03,210552.0,233.7263,233.7966,233.6824,233.6824,210552.0
2017-12-05 13:10:00,266.07,266.15,266.04,266.12,7811.0,233.7175,233.7878,233.6911,233.7614,7811.0
2017-12-05 13:15:00,266.09,266.16,265.97,266.16,7080.0,233.7351,233.7966,233.6297,233.7966,7080.0
2017-12-05 13:20:00,266.17,266.34,266.15,266.26,28372.0,233.8053,233.9547,233.7878,233.8844,28372.0
2017-12-05 13:25:00,266.26,266.27,266.17,266.23,5175.0,233.8844,233.8932,233.8053,233.858,5175.0
2017-12-05 13:30:00,266.24,266.24,266.17,266.18,45554.0,233.8668,233.8668,233.8053,233.8141,45554.0
2017-12-05 13:35:00,266.16,266.29,266.16,266.2,5349.0,233.7966,233.9108,233.7966,233.8317,5349.0
2017-12-05 13:40:00,266.16,266.2,266.12,266.17,35142.0,233.7966,233.8317,233.7614,233.8053,35142.0
2017-12-05 13:45:00,266.15,266.2,266.05,266.16,30589.0,233.7878,233.8317,233.6999,233.7966,30589.0
2017-12-05 13:50:00,266.17,266.2,266.11,266.11,36144.0,233.8053,233.8317,233.7526,233.7526,36144.0
2017-12-05 13:55:00,266.08,266.18,266.05,266.17,9212.0,233.7263,233.8141,233.6999,233.8053,9212.0
2017-12-05 14:00:00,266.17,266.18,266.12,266.14,7175.0,233.8053,233.8141,233.7614,233.779,7175.0
2017-12-05 14:05:00,266.13,266.23,266.13,266.21,6183.0,233.7702,233.858,233.7702,233.8405,6183.0
2017-12-05 14:10:00,266.19,266.19,265.99,265.99,35980.0,233.8229,233.8229,233.6472,233.6472,35980.0
2017-12-05 14:15:00,265.98,266.02,265.77,265.77,42768.0,233.6384,233.6736,233.454,233.454,42768.0
2017-12-05 14:20:00,265.78,265.8,265.52,265.71,86291.0,233.4628,233.4803,233.2344,233.4013,86291.0
2017-12-05 14:25:00,265.73,265.83,265.72,265.75,12133.0,233.4188,233.5067,233.4101,233.4364,12133.0
2017-12-05 14:30:00,265.74,265.74,265.49,265.56,24882.0,233.4276,233.4276,233.208,233.2695,24882.0
2017-12-05 14:35:00,265.57,265.66,265.36,265.46,19091.0,233.2783,233.3574,233.0938,233.1817,19091.0
2017-12-05 14:40:00,265.48,265.6,265.45,265.55,20182.0,233.1992,233.3047,233.1729,233.2607,20182.0
2017-12-05 14:45:00,265.56,265.56,265.34,265.37,64731.0,233.2695,233.2695,233.0763,233.1026,64731.0
2017-12-05 14:50:00,265.39,265.47,265.29,265.39,20264.0,233.1202,233.1905,233.0323,233.1202,20264.0
2017-12-05 14:55:00,265.37,265.38,265.16,265.32,23464.0,233.1026,233.1114,232.9182,233.0587,23464.0
2017-12-05 15:00:00,265.3,265.31,265.2,265.29,46953.0,233.0411,233.0499,232.9533,233.0323,46953.0
2017-12-05 15:05:00,265.27,265.4,265.21,265.26,39481.0,233.0148,233.129,232.9621,233.006,39481.0
2017-12-05 15:10:00,265.25,265.36,265.21,265.33,14005.0,232.9972,233.0938,232.9621,233.0675,14005.0
2017-12-05 15:15:00,265.34,265.34,265.02,265.14,93073.0,233.0763,233.0763,232.7952,232.9006,93073.0
2017-12-05 15:20:00,265.14,265.37,265.1,265.36,18560.0,232.9006,233.1026,232.8654,233.0938,18560.0
2017-12-05 15:25:00,265.37,265.47,265.33,265.39,28228.0,233.1026,233.1905,233.0675,233.1202,28228.0
2017-12-05 15:30:00,265.37,265.39,265.23,265.23,29974.0,233.1026,233.1202,232.9796,232.9796,29974.0
2017-12-05 15:35:00,265.22,265.27,265.06,265.08,85667.0,232.9709,233.0148,232.8303,232.8479,85667.0
2017-12-05 15:40:00,265.08,265.27,265.03,265.14,24823.0,232.8479,233.0148,232.804,232.9006,24823.0
2017-12-05 15:45:00,265.12,265.14,264.87,264.97,56243.0,232.883,232.9006,232.6634,232.7513,56243.0
2017-12-05 15:50:00,264.99,265.0,264.84,264.94,39455.0,232.7688,232.7776,232.6371,232.7249,39455.0
2017-12-05 15:55:00,264.96,265.22,264.96,264.99,109180.0,232.7425,232.9709,232.7425,232.7688,109180.0
2017-12-06 09:30:00,264.61,264.94,264.61,264.89,72541.0,232.435,232.7249,232.435,232.681,72541.0
2017-12-06 09:35:00,264.81,265.05,264.79,265.05,70783.0,232.6107,232.8215,232.5931,232.8215,70783.0
2017-12-06 09:40:00,265.06,265.21,265.02,265.15,52551.0,232.8303,232.9621,232.7952,232.9094,52551.0
2017-12-06 09:45:00,265.19,265.19,264.93,264.93,20391.0,232.9445,232.9445,232.7161,232.7161,20391.0
2017-12-06 09:50:00,264.93,264.95,264.72,264.78,21974.0,232.7161,232.7337,232.5317,232.5844,21974.0
2017-12-06 09:55:00,264.84,265.15,264.83,265.05,28480.0,232.6371,232.9094,232.6283,232.8215,28480.0
2017-12-06 10:00:00,265.07,265.32,265.07,265.15,38978.0,232.8391,233.0587,232.8391,232.9094,38978.0
2017-12-06 10:05:00,265.17,265.22,265.06,265.16,13666.0,232.9269,232.9709,232.8303,232.9182,13666.0
2017-12-06 10:10:00,265.14,265.14,264.88,264.93,12578.0,232.9006,232.9006,232.6722,232.7161,12578.0
2017-12-06 10:15:00,264.93,264.97,264.77,264.85,20763.0,232.7161,232.7513,232.5756,232.6458,20763.0
2017-12-06 10:20:00,264.86,264.9,264.71,264.76,42935.0,232.6546,232.6898,232.5229,232.5668,42935.0
2017-12-06 10:25:00,264.8,264.87,264.79,264.85,7776.0,232.6019,232.6634,232.5931,232.6458,7776.0
2017-12-06 10:30:00,264.88,265.03,264.88,264.89,22096.0,232.6722,232.804,232.6722,232.681,22096.0
2017-12-06 10:35:00,264.88,264.88,264.53,264.61,29007.0,232.6722,232.6722,232.3648,232.435,29007.0
2017-12-06 10:40:00,264.64,264.87,264.64,264.82,11767.0,232.4614,232.6634,232.4614,232.6195,11767.0
2017-12-06 10:45:00,264.81,265.15,264.77,265.07,46885.0,232.6107,232.9094,232.5756,232.8391,46885.0
2017-12-06 10:50:00,265.05,265.14,265.02,265.08,12757.0,232.8215,232.9006,232.7952,232.8479,12757.0
2017-12-06 10:55:00,265.12,265.4,265.05,265.4,34513.0,232.883,233.129,232.8215,233.129,34513.0
2017-12-06 11:00:00,265.34,265.34,265.19,265.25,37621.0,233.0763,233.0763,232.9445,232.9972,37621.0
2017-12-06 11:05:00,265.31,265.31,265.19,265.29,13352.0,233.0499,233.0499,232.9445,233.0323,13352.0
2017-12-06 11:10:00,265.28,265.31,265.2,265.28,22058.0,233.0236,233.0499,232.9533,233.0236,22058.0
2017-12-06 11:15:00,265.28,265.31,265.15,265.2,19186.0,233.0236,233.0499,232.9094,232.9533,19186.0
2017-12-06 11:20:00,265.21,265.47,265.19,265.35,15557.0,232.9621,233.1905,232.9445,233.085,15557.0
2017-12-06 11:25:00,265.32,265.32,265.09,265.13,78706.0,233.0587,233.0587,232.8567,232.8918,78706.0
2017-12-06 11:30:00,265.14,265.18,265.08,265.15,15064.0,232.9006,232.9357,232.8479,232.9094,15064.0
2017-12-06 11:35:00,265.13,265.22,265.08,265.13,8914.0,232.8918,232.9709,232.8479,232.8918,8914.0
2017-12-06 11:40:00,265.16,265.2,265.13,265.14,5940.0,232.9182,232.9533,232.8918,232.9006,5940.0
2017-12-06 11:45:00,265.15,265.2,265.1,265.15,14284.0,232.9094,232.9533,232.8654,232.9094,14284.0
2017-12-06 11:50:00,265.13,265.22,265.12,265.16,24465.0,232.8918,232.9709,232.883,232.9182,24465.0
2017-12-06 11:55:00,265.17,265.17,264.94,265.08,13767.0,232.9269,232.9269,232.7249,232.8479,13767.0
2017-12-06 12:00:00,265.07,265.07,264.94,265.02,21707.0,232.8391,232.8391,232.7249,232.7952,21707.0
2017-12-06 12:05:00,264.99,265.06,264.93,265.01,18815.0,232.7688,232.8303,232.7161,232.7864,18815.0
2017-12-06 12:10:00,265.0,265.06,265.0,265.02,17557.0,232.7776,232.8303,232.7776,232.7952,17557.0
2017-12-06 12:15:00,265.01,265.02,264.79,264.79,22031.0,232.7864,232.7952,232.5931,232.5931,22031.0
2017-12-06 12:20:00,264.76,264.82,264.69,264.73,13477.0,232.5668,232.6195,232.5053,232.5404,13477.0
2017-12-06 12:25:00,264.73,264.8,264.72,264.74,26269.0,232.5404,232.6019,232.5317,232.5492,26269.0
2017-12-06 12:30:00,264.72,264.85,264.72,264.85,6566.0,232.5317,232.6458,232.5317,232.6458,6566.0
2017-12-06 12:35:00,264.89,264.9,264.81,264.86,11691.0,232.681,232.6898,232.6107,232.6546,11691.0
2017-12-06 12:40:00,264.85,265.01,264.85,264.98,16869.0,232.6458,232.7864,232.6458,232.76,16869.0
2017-12-06 12:45:00,264.99,265.03,264.92,265.02,16366.0,232.7688,232.804,232.7073,232.7952,16366.0
2017-12-06 12:50:00,265.0,265.09,264.96,264.97,4084.0,232.7776,232.8567,232.7425,232.7513,4084.0
2017-12-06 12:55:00,264.97,265.01,264.94,265.0,20561.0,232.7513,232.7864,232.7249,232.7776,20561.0
2017-12-06 13:00:00,265.0,265.01,264.9,264.9,9239.0,232.7776,232.7864,232.6898,232.6898,9239.0
2017-12-06 13:05:00,264.89,264.99,264.87,264.92,18797.0,232.681,232.7688,232.6634,232.7073,18797.0
2017-12-06 13:10:00,264.94,265.0,264.94,264.98,18281.0,232.7249,232.7776,232.7249,232.76,18281.0
2017-12-06 13:15:00,264.99,265.08,264.96,265.02,12537.0,232.7688,232.8479,232.7425,232.7952,12537.0
2017-12-06 13:20:00,265.01,265.02,264.94,264.96,9140.0,232.7864,232.7952,232.7249,232.7425,9140.0
2017-12-06 13:25:00,264.96,265.0,264.95,264.98,11330.0,232.7425,232.7776,232.7337,232.76,11330.0
2017-12-06 13:30:00,265.02,265.18,264.97,265.18,6487.0,232.7952,232.9357,232.7513,232.9357,6487.0
2017-12-06 13:35:00,265.19,265.28,265.18,265.19,6235.0,232.9445,233.0236,232.9357,232.9445,6235.0
2017-12-06 13:40:00,265.21,265.28,265.21,265.24,14230.0,232.9621,233.0236,232.9621,232.9884,14230.0
2017-12-06 13:45:00,265.25,265.3,265.22,265.27,20285.0,232.9972,233.0411,232.9709,233.0148,20285.0
2017-12-06 13:50:00,265.28,265.32,265.24,265.26,7962.0,233.0236,233.0587,232.9884,233.006,7962.0
2017-12-06 13:55:00,265.25,265.3,265.2,265.29,31389.0,232.9972,233.0411,232.9533,233.0323,31389.0
2017-12-06 14:00:00,265.28,265.44,265.25,265.4,23918.0,233.0236,233.1641,232.9972,233.129,23918.0
2017-12-06 14:05:00,265.43,265.45,265.22,265.26,17093.0,233.1553,233.1729,232.9709,233.006,17093.0
2017-12-06 14:10:00,265.27,265.3,265.21,265.22,39868.0,233.0148,233.0411,232.9621,232.9709,39868.0
2017-12-06 14:15:00,265.23,265.35,265.22,265.35,10720.0,232.9796,233.085,232.9709,233.085,10720.0
2017-12-06 14:20:00,265.32,265.34,265.23,265.31,8770.0,233.0587,233.0763,232.9796,233.0499,8770.0
2017-12-06 14:25:00,265.32,265.33,265.18,265.25,38403.0,233.0587,233.0675,232.9357,232.9972,38403.0
2017-12-06 14:30:00,265.25,265.27,265.18,265.27,8350.0,232.9972,233.0148,232.9357,233.0148,8350.0
2017-12-06 14:35:00,265.28,265.55,265.26,265.37,32290.0,233.0236,233.2607,233.006,233.1026,32290.0
2017-12-06 14:40:00,265.38,265.43,265.36,265.41,16963.0,233.1114,233.1553,233.0938,233.1378,16963.0
2017-12-06 14:45:00,265.39,265.43,265.33,265.34,7645.0,233.1202,233.1553,233.0675,233.0763,7645.0
2017-12-06 14:50:00,265.34,265.36,265.28,265.28,11536.0,233.0763,233.0938,233.0236,233.0236,11536.0
2017-12-06 14:55:00,265.28,265.33,265.27,265.32,20640.0,233.0236,233.0675,233.0148,233.0587,20640.0
2017-12-06 15:00:00,265.32,265.33,265.29,265.31,19162.0,233.0587,233.0675,233.0323,233.0499,19162.0
2017-12-06 15:05:00,265.31,265.4,265.31,265.38,11351.0,233.0499,233.129,233.0499,233.1114,11351.0
2017-12-06 15:10:00,265.39,265.44,265.35,265.37,26604.0,233.1202,233.1641,233.085,233.1026,26604.0
2017-12-06 15:15:00,265.37,265.43,265.3,265.36,55844.0,233.1026,233.1553,233.0411,233.0938,55844.0
2017-12-06 15:20:00,265.32,265.39,265.24,265.26,32913.0,233.0587,233.1202,232.9884,233.006,32913.0
2017-12-06 15:25:00,265.25,265.3,265.21,265.26,169231.0,232.9972,233.0411,232.9621,233.006,169231.0
2017-12-06 15:30:00,265.25,265.27,265.07,265.07,22331.0,232.9972,233.0148,232.8391,232.8391,22331.0
2017-12-06 15:35:00,265.09,265.15,265.05,265.08,31768.0,232.8567,232.9094,232.8215,232.8479,31768.0
2017-12-06 15:40:00,265.08,265.16,264.99,265.12,28503.0,232.8479,232.9182,232.7688,232.883,28503.0
2017-12-06 15:45:00,265.11,265.27,265.11,265.12,38527.0,232.8742,233.0148,232.8742,232.883,38527.0
2017-12-06 15:50:00,265.12,265.12,264.93,265.03,40287.0,232.883,232.883,232.7161,232.804,40287.0
2017-12-06 15:55:00,265.04,265.09,264.88,265.03,71880.0,232.8127,232.8567,232.6722,232.804,71880.0
2017-12-07 09:30:00,264.9,265.07,264.77,264.97,95229.0,232.6898,232.8391,232.5756,232.7513,95229.0
2017-12-07 09:35:00,264.99,265.16,264.91,265.1,30227.0,232.7688,232.9182,232.6986,232.8654,30227.0
2017-12-07 09:40:00,265.14,265.17,265.02,265.12,19032.0,232.9006,232.9269,232.7952,232.883,19032.0
2017-12-07 09:45:00,265.12,265.36,265.11,265.22,96794.0,232.883,233.0938,232.8742,232.9709,96794.0
2017-12-07 09:50:00,265.21,265.33,265.21,265.25,78344.0,232.9621,233.0675,232.9621,232.9972,78344.0
2017-12-07 09:55:00,265.24,265.36,265.22,265.36,56258.0,232.9884,233.0938,232.9709,233.0938,56258.0
2017-12-07 10:00:00,265.36,265.37,265.15,265.25,62353.0,233.0938,233.1026,232.9094,232.9972,62353.0
2017-12-07 10:05:00,265.24,265.32,265.12,265.13,86683.0,232.9884,233.0587,232.883,232.8918,86683.0
2017-12-07 10:10:00,265.13,265.35,265.13,265.22,77609.0,232.8918,233.085,232.8918,232.9709,77609.0
2017-12-07 10:15:00,265.22,265.33,265.08,265.23,80935.0,232.9709,233.0675,232.8479,232.9796,80935.0
2017-12-07 10:20:00,265.24,265.4,265.24,265.34,68364.0,232.9884,233.129,232.9884,233.0763,68364.0
2017-12-07 10:25:00,265.34,265.5,265.34,265.42,77330.0,233.0763,233.2168,233.0763,233.1465,77330.0
2017-12-07 10:30:00,265.42,265.61,265.42,265.61,63452.0,233.1465,233.3134,233.1465,233.3134,63452.0
2017-12-07 10:35:00,265.61,265.74,265.58,265.71,64408.0,233.3134,233.4276,233.2871,233.4013,64408.0
2017-12-07 10:40:00,265.71,265.72,265.61,265.67,65722.0,233.4013,233.4101,233.3134,233.3661,65722.0
2017-12-07 10:45:00,265.66,265.74,265.62,265.66,64275.0,233.3574,233.4276,233.3222,233.3574,64275.0
2017-12-07 10:50:00,265.66,265.7,265.64,265.67,57712.0,233.3574,233.3925,233.3398,233.3661,57712.0
2017-12-07 10:55:00,265.66,265.75,265.65,265.75,60520.0,233.3574,233.4364,233.3486,233.4364,60520.0
2017-12-07 11:00:00,265.75,265.83,265.66,265.66,96839.0,233.4364,233.5067,233.3574,233.3574,96839.0
2017-12-07 11:05:00,265.67,265.71,265.47,265.48,76826.0,233.3661,233.4013,233.1905,233.1992,76826.0
2017-12-07 11:10:00,265.47,265.53,265.41,265.5,45350.0,233.1905,233.2432,233.1378,233.2168,45350.0
2017-12-07 11:15:00,265.51,265.52,265.44,265.5,84333.0,233.2256,233.2344,233.1641,233.2168,84333.0
2017-12-07 11:20:00,265.5,265.57,265.45,265.53,57249.0,233.2168,233.2783,233.1729,233.2432,57249.0
2017-12-07 11:25:00,265.53,265.76,265.53,265.76,82173.0,233.2432,233.4452,233.2432,233.4452,82173.0
2017-12-07 11:30:00,265.76,266.02,265.76,265.99,84231.0,233.4452,233.6736,233.4452,233.6472,84231.0
2017-12-07 11:35:00,266.0,266.09,266.0,266.03,50348.0,233.656,233.7351,233.656,233.6824,50348.0
2017-12-07 11:40:00,266.03,266.09,266.01,266.04,61120.0,233.6824,233.7351,233.6648,233.6911,61120.0
2017-12-07 11:45:00,266.04,266.06,265.91,265.95,63034.0,233.6911,233.7087,233.577,233.6121,63034.0
2017-12-07 11:50:00,265.95,266.02,265.94,266.0,47805.0,233.6121,233.6736,233.6033,233.656,47805.0
2017-12-07 11:55:00,266.01,266.13,266.0,266.08,62842.0,233.6648,233.7702,233.656,233.7263,62842.0
2017-12-07 12:00:00,266.08,266.09,265.9,265.93,63838.0,233.7263,233.7351,233.5682,233.5945,63838.0
2017-12-07 12:05:00,265.92,265.98,265.9,265.98,73443.0,233.5857,233.6384,233.5682,233.6384,73443.0
2017-12-07 12:10:00,265.97,266.03,265.95,266.03,76748.0,233.6297,233.6824,233.6121,233.6824,76748.0
2017-12-07 12:15:00,266.03,266.07,265.99,266.06,53644.0,233.6824,233.7175,233.6472,233.7087,53644.0
2017-12-07 12:20:00,266.07,266.12,265.96,265.97,121472.0,233.7175,233.7614,233.6209,233.6297,121472.0
2017-12-07 12:25:00,265.97,265.99,265.93,265.95,46963.0,233.6297,233.6472,233.5945,233.6121,46963.0
2017-12-07 12:30:00,265.96,265.99,265.95,265.98,30495.0,233.6209,233.6472,233.6121,233.6384,30495.0
2017-12-07 12:35:00,265.98,266.04,265.93,266.02,50120.0,233.6384,233.6911,233.5945,233.6736,50120.0
2017-12-07 12:40:00,266.02,266.05,266.0,266.04,162672.0,233.6736,233.6999,233.656,233.6911,162672.0
2017-12-07 12:45:00,266.03,266.04,265.97,266.04,42422.0,233.6824,233.6911,233.6297,233.6911,42422.0
2017-12-07 12:50:00,266.04,266.08,266.03,266.05,50733.0,233.6911,233.7263,233.6824,233.6999,50733.0
2017-12-07 12:55:00,266.05,266.13,266.04,266.12,69874.0,233.6999,233.7702,233.6911,233.7614,69874.0
2017-12-07 13:00:00,266.12,266.24,265.95,265.99,59977.0,233.7614,233.8668,233.6121,233.6472,59977.0
2017-12-07 13:05:00,265.99,266.03,265.94,265.98,49195.0,233.6472,233.6824,233.6033,233.6384,49195.0
2017-12-07 13:10:00,265.97,266.02,265.93,265.94,53754.0,233.6297,233.6736,233.5945,233.6033,53754.0
2017-12-07 13:15:00,265.95,265.98,265.87,265.94,39938.0,233.6121,233.6384,233.5418,233.6033,39938.0
2017-12-07 13:20:00,265.94,265.99,265.84,265.99,45580.0,233.6033,233.6472,233.5155,233.6472,45580.0
2017-12-07 13:25:00,265.98,266.07,265.96,266.06,49557.0,233.6384,233.7175,233.6209,233.7087,49557.0
2017-12-07 13:30:00,266.07,266.09,266.05,266.09,53470.0,233.7175,233.7351,233.6999,233.7351,53470.0
2017-12-07 13:35:00,266.09,266.17,266.08,266.16,59787.0,233.7351,233.8053,233.7263,233.7966,59787.0
2017-12-07 13:40:00,266.16,266.16,266.08,266.1,48402.0,233.7966,233.7966,233.7263,233.7439,48402.0
2017-12-07 13:45:00,266.1,266.11,265.91,265.95,34503.0,233.7439,233.7526,233.577,233.6121,34503.0
2017-12-07 13:50:00,265.96,265.96,265.85,265.88,22702.0,233.6209,233.6209,233.5243,233.5506,22702.0
2017-12-07 13:55:00,265.89,266.0,265.89,265.98,22831.0,233.5594,233.656,233.5594,233.6384,22831.0
2017-12-07 14:00:00,265.98,266.05,265.92,265.99,16892.0,233.6384,233.6999,233.5857,233.6472,16892.0
2017-12-07 14:05:00,265.98,266.01,265.95,265.96,166743.0,233.6384,233.6648,233.6121,233.6209,166743.0
2017-12-07 14:10:00,265.98,265.98,265.87,265.9,14938.0,233.6384,233.6384,233.5418,233.5682,14938.0
2017-12-07 14:15:00,265.88,265.97,265.86,265.91,5110.0,233.5506,233.6297,233.533,233.577,5110.0
2017-12-07 14:20:00,265.9,265.91,265.81,265.86,16358.0,233.5682,233.577,233.4891,233.533,16358.0
2017-12-07 14:25:00,265.87,265.88,265.71,265.75,13257.0,233.5418,233.5506,233.4013,233.4364,13257.0
2017-12-07 14:30:00,265.75,265.75,265.63,265.69,17016.0,233.4364,233.4364,233.331,233.3837,17016.0
2017-12-07 14:35:00,265.68,265.7,265.58,265.6,24703.0,233.3749,233.3925,233.2871,233.3047,24703.0
2017-12-07 14:40:00,265.59,265.59,265.47,265.5,28017.0,233.2959,233.2959,233.1905,233.2168,28017.0
2017-12-07 14:45:00,265.45,265.62,265.38,265.61,28821.0,233.1729,233.3222,233.1114,233.3134,28821.0
2017-12-07 14:50:00,265.64,265.71,265.63,265.66,13261.0,233.3398,233.4013,233.331,233.3574,13261.0
2017-12-07 14:55:00,265.64,265.7,265.6,265.69,3326.0,233.3398,233.3925,233.3047,233.3837,3326.0
2017-12-07 15:00:00,265.72,265.79,265.64,265.76,14586.0,233.4101,233.4715,233.3398,233.4452,14586.0
2017-12-07 15:05:00,265.76,265.77,265.61,265.62,14446.0,233.4452,233.454,233.3134,233.3222,14446.0
2017-12-07 15:10:00,265.62,265.66,265.56,265.65,17545.0,233.3222,233.3574,233.2695,233.3486,17545.0
2017-12-07 15:15:00,265.67,265.76,265.67,265.69,16107.0,233.3661,233.4452,233.3661,233.3837,16107.0
2017-12-07 15:20:00,265.68,265.87,265.6,265.81,21858.0,233.3749,233.5418,233.3047,233.4891,21858.0
2017-12-07 15:25:00,265.8,265.92,265.79,265.84,24319.0,233.4803,233.5857,233.4715,233.5155,24319.0
2017-12-07 15:30:00,265.83,265.87,265.72,265.82,25134.0,233.5067,233.5418,233.4101,233.4979,25134.0
2017-12-07 15:35:00,265.83,265.93,265.82,265.89,34542.0,233.5067,233.5945,233.4979,233.5594,34542.0
2017-12-07 15:40:00,265.88,265.88,265.69,265.75,67113.0,233.5506,233.5506,233.3837,233.4364,67113.0
2017-12-07 15:45:00,265.74,265.75,265.66,265.67,46434.0,233.4276,233.4364,233.3574,233.3661,46434.0
2017-12-07 15:50:00,265.65,265.8,265.58,265.71,44911.0,233.3486,233.4803,233.2871,233.4013,44911.0
2017-12-07 15:55:00,265.73,265.87,265.67,265.87,162255.0,233.4188,233.5418,233.3661,233.5418,162255.0
2017-12-08 09:30:00,266.81,267.01,266.73,266.92,68127.0,234.3675,234.5432,234.2972,234.4641,68127.0
2017-12-08 09:35:00,266.93,266.97,266.71,266.71,40307.0,234.4729,234.5081,234.2797,234.2797,40307.0
2017-12-08 09:40:00,266.7,266.82,266.67,266.82,19854.0,234.2709,234.3763,234.2445,234.3763,19854.0
2017-12-08 09:45:00,266.79,266.83,266.69,266.74,30794.0,234.35,234.3851,234.2621,234.306,30794.0
2017-12-08 09:50:00,266.73,266.9,266.71,266.9,19521.0,234.2972,234.4466,234.2797,234.4466,19521.0
2017-12-08 09:55:00,266.91,266.99,266.82,266.87,17665.0,234.4554,234.5256,234.3763,234.4202,17665.0
2017-12-08 10:00:00,266.81,266.91,266.74,266.78,33431.0,234.3675,234.4554,234.306,234.3412,33431.0
2017-12-08 10:05:00,266.76,266.85,266.74,266.77,12376.0,234.3236,234.4027,234.306,234.3324,12376.0
2017-12-08 10:10:00,266.75,266.79,266.66,266.66,11858.0,234.3148,234.35,234.2358,234.2358,11858.0
2017-12-08 10:15:00,266.68,266.73,266.56,266.72,22350.0,234.2533,234.2972,234.1479,234.2885,22350.0
2017-12-08 10:20:00,266.7,266.73,266.68,266.71,20349.0,234.2709,234.2972,234.2533,234.2797,20349.0
2017-12-08 10:25:00,266.73,266.81,266.68,266.77,7927.0,234.2972,234.3675,234.2533,234.3324,7927.0
2017-12-08 10:30:00,266.8,266.86,266.77,266.77,9812.0,234.3587,234.4114,234.3324,234.3324,9812.0
2017-12-08 10:35:00,266.79,266.84,266.76,266.81,6925.0,234.35,234.3939,234.3236,234.3675,6925.0
2017-12-08 10:40:00,266.83,266.96,266.79,266.96,26754.0,234.3851,234.4993,234.35,234.4993,26754.0
2017-12-08 10:45:00,266.95,266.96,266.87,266.91,26845.0,234.4905,234.4993,234.4202,234.4554,26845.0
2017-12-08 10:50:00,266.9,266.9,266.84,266.86,7029.0,234.4466,234.4466,234.3939,234.4114,7029.0
2017-12-08 10:55:00,266.86,266.96,266.86,266.96,13183.0,234.4114,234.4993,234.4114,234.4993,13183.0
2017-12-08 11:00:00,266.98,267.06,266.97,267.02,13033.0,234.5169,234.5871,234.5081,234.552,13033.0
2017-12-08 11:05:00,267.02,267.06,266.99,267.02,19001.0,234.552,234.5871,234.5256,234.552,19001.0
2017-12-08 11:10:00,267.03,267.03,266.95,266.95,11052.0,234.5608,234.5608,234.4905,234.4905,11052.0
2017-12-08 11:15:00,266.95,267.04,266.93,267.02,21487.0,234.4905,234.5696,234.4729,234.552,21487.0
2017-12-08 11:20:00,267.02,267.04,266.97,267.0,36036.0,234.552,234.5696,234.5081,234.5344,36036.0
2017-12-08 11:25:00,267.01,267.01,266.73,266.78,51368.0,234.5432,234.5432,234.2972,234.3412,51368.0
2017-12-08 11:30:00,266.8,266.84,266.67,266.67,41349.0,234.3587,234.3939,234.2445,234.2445,41349.0
2017-12-08 11:35:00,266.63,266.91,266.63,266.9,24875.0,234.2094,234.4554,234.2094,234.4466,24875.0
2017-12-08 11:40:00,266.92,266.99,266.9,266.97,13054.0,234.4641,234.5256,234.4466,234.5081,13054.0
2017-12-08 11:45:00,267.0,267.02,266.94,267.02,9581.0,234.5344,234.552,234.4817,234.552,9581.0
2017-12-08 11:50:00,267.03,267.06,266.94,266.96,12441.0,234.5608,234.5871,234.4817,234.4993,12441.0
2017-12-08 11:55:00,266.97,266.98,266.93,266.93,12343.0,234.5081,234.5169,234.4729,234.4729,12343.0
2017-12-08 12:00:00,266.91,266.99,266.91,266.94,17746.0,234.4554,234.5256,234.4554,234.4817,17746.0
2017-12-08 12:05:00,266.95,267.06,266.94,267.06,16554.0,234.4905,234.5871,234.4817,234.5871,16554.0
2017-12-08 12:10:00,267.06,267.11,267.05,267.1,23352.0,234.5871,234.631,234.5783,234.6223,23352.0
2017-12-08 12:15:00,267.12,267.15,267.1,267.15,16289.0,234.6398,234.6662,234.6223,234.6662,16289.0
2017-12-08 12:20:00,267.16,267.16,267.12,267.15,9869.0,234.675,234.675,234.6398,234.6662,9869.0
2017-12-08 12:25:00,267.14,267.3,267.14,267.25,17467.0,234.6574,234.7979,234.6574,234.754,17467.0
2017-12-08 12:30:00,267.25,267.35,267.25,267.3,22647.0,234.754,234.8419,234.754,234.7979,22647.0
2017-12-08 12:35:00,267.29,267.31,267.26,267.26,9020.0,234.7892,234.8067,234.7628,234.7628,9020.0
2017-12-08 12:40:00,267.26,267.29,267.23,267.27,6867.0,234.7628,234.7892,234.7365,234.7716,6867.0
2017-12-08 12:45:00,267.29,267.31,267.2,267.23,17937.0,234.7892,234.8067,234.7101,234.7365,17937.0
2017-12-08 12:50:00,267.22,267.25,267.21,267.22,9953.0,234.7277,234.754,234.7189,234.7277,9953.0
2017-12-08 12:55:00,267.22,267.22,267.11,267.13,14900.0,234.7277,234.7277,234.631,234.6486,14900.0
2017-12-08 13:00:00,267.14,267.19,267.1,267.17,14205.0,234.6574,234.7013,234.6223,234.6837,14205.0
2017-12-08 13:05:00,267.18,267.22,267.17,267.22,5390.0,234.6925,234.7277,234.6837,234.7277,5390.0
2017-12-08 13:10:00,267.24,267.27,267.2,267.2,13010.0,234.7452,234.7716,234.7101,234.7101,13010.0
2017-12-08 13:15:00,267.18,267.31,267.16,267.31,16703.0,234.6925,234.8067,234.675,234.8067,16703.0
2017-12-08 13:20:00,267.32,267.37,267.28,267.28,17797.0,234.8155,234.8594,234.7804,234.7804,17797.0
2017-12-08 13:25:00,267.29,267.3,267.26,267.27,11200.0,234.7892,234.7979,234.7628,234.7716,11200.0
2017-12-08 13:30:00,267.27,267.3,267.24,267.25,16285.0,234.7716,234.7979,234.7452,234.754,16285.0
2017-12-08 13:35:00,267.24,267.27,267.2,267.25,11466.0,234.7452,234.7716,234.7101,234.754,11466.0
2017-12-08 13:40:00,267.26,267.28,267.2,267.23,10805.0,234.7628,234.7804,234.7101,234.7365,10805.0
2017-12-08 13:45:00,267.24,267.24,267.11,267.12,20353.0,234.7452,234.7452,234.631,234.6398,20353.0
2017-12-08 13:50:00,267.14,267.14,267.1,267.12,16067.0,234.6574,234.6574,234.6223,234.6398,16067.0
2017-12-08 13:55:00,267.12,267.19,267.12,267.19,19695.0,234.6398,234.7013,234.6398,234.7013,19695.0
2017-12-08 14:00:00,267.18,267.18,267.15,267.18,13268.0,234.6925,234.6925,234.6662,234.6925,13268.0
2017-12-08 14:05:00,267.18,267.18,267.12,267.16,8990.0,234.6925,234.6925,234.6398,234.675,8990.0
2017-12-08 14:10:00,267.16,267.16,267.0,267.01,13434.0,234.675,234.675,234.5344,234.5432,13434.0
2017-12-08 14:15:00,267.01,267.06,266.98,266.99,11679.0,234.5432,234.5871,234.5169,234.5256,11679.0
2017-12-08 14:20:00,266.98,266.98,266.79,266.85,31330.0,234.5169,234.5169,234.35,234.4027,31330.0
2017-12-08 14:25:00,266.88,267.02,266.88,266.96,17317.0,234.429,234.552,234.429,234.4993,17317.0
2017-12-08 14:30:00,266.97,266.97,266.8,266.94,16751.0,234.5081,234.5081,234.3587,234.4817,16751.0
2017-12-08 14:35:00,266.94,267.0,266.89,267.0,21350.0,234.4817,234.5344,234.4378,234.5344,21350.0
2017-12-08 14:40:00,266.99,267.02,266.92,266.96,21069.0,234.5256,234.552,234.4641,234.4993,21069.0
2017-12-08 14:45:00,266.96,267.01,266.94,266.98,11628.0,234.4993,234.5432,234.4817,234.5169,11628.0
2017-12-08 14:50:00,266.98,267.06,266.95,267.02,31006.0,234.5169,234.5871,234.4905,234.552,31006.0
2017-12-08 14:55:00,267.02,267.03,266.89,266.98,41599.0,234.552,234.5608,234.4378,234.5169,41599.0
2017-12-08 15:00:00,266.97,267.05,266.97,267.01,21552.0,234.5081,234.5783,234.5081,234.5432,21552.0
2017-12-08 15:05:00,267.01,267.02,266.94,267.01,31974.0,234.5432,234.552,234.4817,234.5432,31974.0
2017-12-08 15:10:00,267.0,267.06,266.99,267.01,28677.0,234.5344,234.5871,234.5256,234.5432,28677.0
2017-12-08 15:15:00,267.02,267.02,266.85,266.96,35267.0,234.552,234.552,234.4027,234.4993,35267.0
2017-12-08 15:20:00,266.95,267.08,266.94,267.08,27150.0,234.4905,234.6047,234.4817,234.6047,27150.0
2017-12-08 15:25:00,267.1,267.11,267.03,267.07,26441.0,234.6223,234.631,234.5608,234.5959,26441.0
2017-12-08 15:30:00,267.07,267.12,267.04,267.05,41023.0,234.5959,234.6398,234.5696,234.5783,41023.0
2017-12-08 15:35:00,267.05,267.12,266.98,267.0,36063.0,234.5783,234.6398,234.5169,234.5344,36063.0
2017-12-08 15:40:00,267.0,267.11,266.97,267.04,59591.0,234.5344,234.631,234.5081,234.5696,59591.0
2017-12-08 15:45:00,267.03,267.07,266.91,266.93,70094.0,234.5608,234.5959,234.4554,234.4729,70094.0
2017-12-08 15:50:00,266.94,267.14,266.94,267.13,71435.0,234.4817,234.6574,234.4817,234.6486,71435.0
2017-12-08 15:55:00,267.13,267.33,267.06,267.32,242029.0,234.6486,234.8243,234.5871,234.8155,242029.0
2017-12-11 09:30:00,267.38,267.57,267.38,267.43,84653.0,234.8682,235.0351,234.8682,234.9121,84653.0
2017-12-11 09:35:00,267.45,267.48,267.34,267.37,33864.0,234.9297,234.9561,234.8331,234.8594,33864.0
2017-12-11 09:40:00,267.35,267.5,267.33,267.5,11582.0,234.8419,234.9736,234.8243,234.9736,11582.0
2017-12-11 09:45:00,267.5,267.52,267.4,267.46,16707.0,234.9736,234.9912,234.8858,234.9385,16707.0
2017-12-11 09:50:00,267.45,267.61,267.43,267.58,112357.0,234.9297,235.0702,234.9121,235.0439,112357.0
2017-12-11 09:55:00,267.6,267.8,267.5,267.8,366054.0,235.0615,235.2371,234.9736,235.2371,366054.0
2017-12-11 10:00:00,267.83,267.9,267.78,267.82,45562.0,235.2635,235.325,235.2196,235.2547,45562.0
2017-12-11 10:05:00,267.85,267.91,267.72,267.91,15346.0,235.2811,235.3338,235.1669,235.3338,15346.0
2017-12-11 10:10:00,267.92,267.93,267.77,267.82,11763.0,235.3426,235.3513,235.2108,235.2547,11763.0
2017-12-11 10:15:00,267.78,267.78,267.59,267.59,35777.0,235.2196,235.2196,235.0527,235.0527,35777.0
2017-12-11 10:20:00,267.6,267.61,267.52,267.58,9126.0,235.0615,235.0702,234.9912,235.0439,9126.0
2017-12-11 10:25:00,267.58,267.64,267.54,267.54,27664.0,235.0439,235.0966,235.0088,235.0088,27664.0
2017-12-11 10:30:00,267.55,267.68,267.54,267.68,7177.0,235.0175,235.1317,235.0088,235.1317,7177.0
2017-12-11 10:35:00,267.68,267.78,267.64,267.73,22191.0,235.1317,235.2196,235.0966,235.1757,22191.0
2017-12-11 10:40:00,267.75,267.78,267.71,267.72,11160.0,235.1932,235.2196,235.1581,235.1669,11160.0
2017-12-11 10:45:00,267.74,267.8,267.74,267.78,8738.0,235.1844,235.2371,235.1844,235.2196,8738.0
2017-12-11 10:50:00,267.78,267.78,267.72,267.75,10779.0,235.2196,235.2196,235.1669,235.1932,10779.0
2017-12-11 10:55:00,267.76,267.79,267.51,267.53,30264.0,235.202,235.2284,234.9824,235.0,30264.0
2017-12-11 11:00:00,267.54,267.55,267.46,267.49,10972.0,235.0088,235.0175,234.9385,234.9648,10972.0
2017-12-11 11:05:00,267.48,267.49,267.45,267.47,9495.0,234.9561,234.9648,234.9297,234.9473,9495.0
2017-12-11 11:10:00,267.44,267.53,267.44,267.53,40548.0,234.9209,235.0,234.9209,235.0,40548.0
2017-12-11 11:15:00,267.55,267.7,267.54,267.69,5857.0,235.0175,235.1493,235.0088,235.1405,5857.0
2017-12-11 11:20:00,267.7,267.71,267.67,267.68,20286.0,235.1493,235.1581,235.123,235.1317,20286.0
2017-12-11 11:25:00,267.69,267.78,267.67,267.73,47203.0,235.1405,235.2196,235.123,235.1757,47203.0
2017-12-11 11:30:00,267.73,267.74,267.67,267.72,8123.0,235.1757,235.1844,235.123,235.1669,8123.0
2017-12-11 11:35:00,267.72,267.78,267.72,267.76,6083.0,235.1669,235.2196,235.1669,235.202,6083.0
2017-12-11 11:40:00,267.77,267.81,267.7,267.72,122064.0,235.2108,235.2459,235.1493,235.1669,122064.0
2017-12-11 11:45:00,267.73,267.73,267.68,267.71,12086.0,235.1757,235.1757,235.1317,235.1581,12086.0
2017-12-11 11:50:00,267.71,267.83,267.7,267.8,26208.0,235.1581,235.2635,235.1493,235.2371,26208.0
2017-12-11 11:55:00,267.8,267.81,267.68,267.71,19325.0,235.2371,235.2459,235.1317,235.1581,19325.0
2017-12-11 12:00:00,267.72,267.77,267.69,267.76,14280.0,235.1669,235.2108,235.1405,235.202,14280.0
2017-12-11 12:05:00,267.77,267.87,267.76,267.83,9321.0,235.2108,235.2986,235.202,235.2635,9321.0
2017-12-11 12:10:00,267.84,267.87,267.83,267.85,6384.0,235.2723,235.2986,235.2635,235.2811,6384.0
2017-12-11 12:15:00,267.86,267.88,267.83,267.83,19673.0,235.2898,235.3074,235.2635,235.2635,19673.0
2017-12-11 12:20:00,267.81,267.84,267.76,267.83,18933.0,235.2459,235.2723,235.202,235.2635,18933.0
2017-12-11 12:25:00,267.83,267.89,267.81,267.89,26983.0,235.2635,235.3162,235.2459,235.3162,26983.0
2017-12-11 12:30:00,267.89,267.95,267.89,267.93,35837.0,235.3162,235.3689,235.3162,235.3513,35837.0
2017-12-11 12:35:00,267.93,267.94,267.89,267.89,10229.0,235.3513,235.3601,235.3162,235.3162,10229.0
2017-12-11 12:40:00,267.87,267.95,267.87,267.93,5119.0,235.2986,235.3689,235.2986,235.3513,5119.0
2017-12-11 12:45:00,267.94,268.0,267.88,267.9,8915.0,235.3601,235.4128,235.3074,235.325,8915.0
2017-12-11 12:50:00,267.9,267.94,267.87,267.93,6585.0,235.325,235.3601,235.2986,235.3513,6585.0
2017-12-11 12:55:00,267.94,268.02,267.93,268.0,12200.0,235.3601,235.4304,235.3513,235.4128,12200.0
2017-12-11 13:00:00,268.0,268.0,267.94,267.97,5105.0,235.4128,235.4128,235.3601,235.3865,5105.0
2017-12-11 13:05:00,267.97,268.1,267.97,268.08,12085.0,235.3865,235.5007,235.3865,235.4831,12085.0
2017-12-11 13:10:00,268.09,268.12,268.0,268.01,7180.0,235.4919,235.5182,235.4128,235.4216,7180.0
2017-12-11 13:15:00,268.01,268.06,267.98,268.05,34008.0,235.4216,235.4655,235.3953,235.4567,34008.0
2017-12-11 13:20:00,268.06,268.06,267.93,267.94,8792.0,235.4655,235.4655,235.3513,235.3601,8792.0
2017-12-11 13:25:00,267.97,268.01,267.92,267.94,13281.0,235.3865,235.4216,235.3426,235.3601,13281.0
2017-12-11 13:30:00,267.94,267.97,267.9,267.91,7594.0,235.3601,235.3865,235.325,235.3338,7594.0
2017-12-11 13:35:00,267.94,267.94,267.89,267.9,5915.0,235.3601,235.3601,235.3162,235.325,5915.0
2017-12-11 13:40:00,267.87,267.95,267.86,267.94,7596.0,235.2986,235.3689,235.2898,235.3601,7596.0
2017-12-11 13:45:00,267.92,267.96,267.91,267.92,6405.0,235.3426,235.3777,235.3338,235.3426,6405.0
2017-12-11 13:50:00,267.92,267.96,267.89,267.96,40306.0,235.3426,235.3777,235.3162,235.3777,40306.0
2017-12-11 13:55:00,267.96,268.03,267.95,267.99,17813.0,235.3777,235.4392,235.3689,235.404,17813.0
2017-12-11 14:00:00,268.0,268.04,267.99,268.0,28611.0,235.4128,235.448,235.404,235.4128,28611.0
2017-12-11 14:05:00,267.98,268.04,267.96,268.0,16848.0,235.3953,235.448,235.3777,235.4128,16848.0
2017-12-11 14:10:00,267.99,268.05,267.99,268.03,69398.0,235.404,235.4567,235.404,235.4392,69398.0
2017-12-11 14:15:00,268.03,268.04,267.95,267.98,10572.0,235.4392,235.448,235.3689,235.3953,10572.0
2017-12-11 14:20:00,267.96,268.04,267.96,268.01,208475.0,235.3777,235.448,235.3777,235.4216,208475.0
2017-12-11 14:25:00,268.03,268.03,267.96,267.96,8317.0,235.4392,235.4392,235.3777,235.3777,8317.0
2017-12-11 14:30:00,267.96,267.97,267.94,267.95,18465.0,235.3777,235.3865,235.3601,235.3689,18465.0
2017-12-11 14:35:00,267.95,267.97,267.9,267.94,19936.0,235.3689,235.3865,235.325,235.3601,19936.0
2017-12-11 14:40:00,267.94,267.99,267.94,267.98,11185.0,235.3601,235.404,235.3601,235.3953,11185.0
2017-12-11 14:45:00,267.97,267.97,267.92,267.92,15520.0,235.3865,235.3865,235.3426,235.3426,15520.0
2017-12-11 14:50:00,267.91,267.99,267.89,267.94,15181.0,235.3338,235.404,235.3162,235.3601,15181.0
2017-12-11 14:55:00,267.93,267.98,267.91,267.96,18203.0,235.3513,235.3953,235.3338,235.3777,18203.0
2017-12-11 15:00:00,267.97,267.99,267.92,267.95,25355.0,235.3865,235.404,235.3426,235.3689,25355.0
2017-12-11 15:05:00,267.95,267.97,267.9,267.91,45005.0,235.3689,235.3865,235.325,235.3338,45005.0
2017-12-11 15:10:00,267.91,268.0,267.88,267.99,43634.0,235.3338,235.4128,235.3074,235.404,43634.0
2017-12-11 15:15:00,267.99,267.99,267.83,267.84,64960.0,235.404,235.404,235.2635,235.2723,64960.0
2017-12-11 15:20:00,267.85,267.85,267.79,267.83,25635.0,235.2811,235.2811,235.2284,235.2635,25635.0
2017-12-11 15:25:00,267.83,267.83,267.75,267.8,58121.0,235.2635,235.2635,235.1932,235.2371,58121.0
2017-12-11 15:30:00,267.79,267.84,267.77,267.84,95445.0,235.2284,235.2723,235.2108,235.2723,95445.0
2017-12-11 15:35:00,267.84,267.91,267.83,267.9,131230.0,235.2723,235.3338,235.2635,235.325,131230.0
2017-12-11 15:40:00,267.89,267.9,267.83,267.83,101241.0,235.3162,235.325,235.2635,235.2635,101241.0
2017-12-11 15:45:00,267.85,268.03,267.85,268.01,258032.0,235.2811,235.4392,235.2811,235.4216,258032.0
2017-12-11 15:50:00,268.03,268.1,267.97,268.07,111685.0,235.4392,235.5007,235.3865,235.4743,111685.0
2017-12-11 15:55:00,268.07,268.23,268.07,268.17,153053.0,235.4743,235.6149,235.4743,235.5622,153053.0
2017-12-12 09:30:00,268.42,268.47,268.31,268.33,61754.0,235.7818,235.8257,235.6851,235.7027,61754.0
2017-12-12 09:35:00,268.33,268.35,268.21,268.33,22761.0,235.7027,235.7203,235.5973,235.7027,22761.0
2017-12-12 09:40:00,268.35,268.43,268.34,268.4,20326.0,235.7203,235.7905,235.7115,235.7642,20326.0
2017-12-12 09:45:00,268.39,268.44,268.22,268.27,31771.0,235.7554,235.7993,235.6061,235.65,31771.0
2017-12-12 09:50:00,268.25,268.31,268.19,268.27,35607.0,235.6324,235.6851,235.5797,235.65,35607.0
2017-12-12 09:55:00,268.27,268.45,268.26,268.45,45290.0,235.65,235.8081,235.6412,235.8081,45290.0
2017-12-12 10:00:00,268.45,268.5,268.42,268.43,40939.0,235.8081,235.852,235.7818,235.7905,40939.0
2017-12-12 10:05:00,268.41,268.48,268.4,268.45,27128.0,235.773,235.8345,235.7642,235.8081,27128.0
2017-12-12 10:10:00,268.44,268.53,268.41,268.5,47609.0,235.7993,235.8784,235.773,235.852,47609.0
2017-12-12 10:15:00,268.47,268.58,268.44,268.56,40856.0,235.8257,235.9223,235.7993,235.9047,40856.0
2017-12-12 10:20:00,268.56,268.6,268.54,268.55,22665.0,235.9047,235.9399,235.8872,235.8959,22665.0
2017-12-12 10:25:00,268.54,268.55,268.51,268.52,50220.0,235.8872,235.8959,235.8608,235.8696,50220.0
2017-12-12 10:30:00,268.52,268.58,268.38,268.56,41931.0,235.8696,235.9223,235.7466,235.9047,41931.0
2017-12-12 10:35:00,268.56,268.62,268.54,268.58,41923.0,235.9047,235.9574,235.8872,235.9223,41923.0
2017-12-12 10:40:00,268.57,268.61,268.54,268.56,42662.0,235.9135,235.9487,235.8872,235.9047,42662.0
2017-12-12 10:45:00,268.57,268.63,268.57,268.6,40484.0,235.9135,235.9662,235.9135,235.9399,40484.0
2017-12-12 10:50:00,268.62,268.67,268.61,268.65,32997.0,235.9574,236.0014,235.9487,235.9838,32997.0
2017-12-12 10:55:00,268.66,268.75,268.63,268.65,50518.0,235.9926,236.0716,235.9662,235.9838,50518.0
2017-12-12 11:00:00,268.65,268.69,268.56,268.61,52155.0,235.9838,236.0189,235.9047,235.9487,52155.0
2017-12-12 11:05:00,268.61,268.67,268.6,268.66,38351.0,235.9487,236.0014,235.9399,235.9926,38351.0
2017-12-12 11:10:00,268.66,268.74,268.66,268.72,51901.0,235.9926,236.0628,235.9926,236.0453,51901.0
2017-12-12 11:15:00,268.71,268.76,268.68,268.75,38081.0,236.0365,236.0804,236.0101,236.0716,38081.0
2017-12-12 11:20:00,268.74,268.75,268.63,268.72,34327.0,236.0628,236.0716,235.9662,236.0453,34327.0
2017-12-12 11:25:00,268.73,268.9,268.72,268.87,58967.0,236.0541,236.2034,236.0453,236.177,58967.0
2017-12-12 11:30:00,268.88,269.02,268.87,269.01,66511.0,236.1858,236.3088,236.177,236.3,66511.0
2017-12-12 11:35:00,269.02,269.08,268.89,268.95,63423.0,236.3088,236.3615,236.1946,236.2473,63423.0
2017-12-12 11:40:00,268.96,269.03,268.95,269.02,28577.0,236.2561,236.3176,236.2473,236.3088,28577.0
2017-12-12 11:45:00,269.02,269.04,268.99,269.0,23431.0,236.3088,236.3264,236.2824,236.2912,23431.0
2017-12-12 11:50:00,269.01,269.04,268.92,268.99,45239.0,236.3,236.3264,236.221,236.2824,45239.0
2017-12-12 11:55:00,269.0,269.03,268.95,268.99,21978.0,236.2912,236.3176,236.2473,236.2824,21978.0
2017-12-12 12:00:00,268.99,269.05,268.95,269.03,38111.0,236.2824,236.3352,236.2473,236.3176,38111.0
2017-12-12 12:05:00,269.02,269.06,268.96,269.05,36965.0,236.3088,236.3439,236.2561,236.3352,36965.0
2017-12-12 12:10:00,269.05,269.15,269.04,269.14,30941.0,236.3352,236.423,236.3264,236.4142,30941.0
2017-12-12 12:15:00,269.15,269.17,269.08,269.1,28203.0,236.423,236.4406,236.3615,236.3791,28203.0
2017-12-12 12:20:00,269.09,269.17,269.07,269.13,41124.0,236.3703,236.4406,236.3527,236.4054,41124.0
2017-12-12 12:25:00,269.14,269.14,268.74,268.82,24853.0,236.4142,236.4142,236.0628,236.1331,24853.0
2017-12-12 12:30:00,268.82,269.07,268.79,268.99,28887.0,236.1331,236.3527,236.1068,236.2824,28887.0
2017-12-12 12:35:00,268.98,269.02,268.94,268.96,28753.0,236.2737,236.3088,236.2385,236.2561,28753.0
2017-12-12 12:40:00,268.96,269.0,268.9,268.95,31889.0,236.2561,236.2912,236.2034,236.2473,31889.0
2017-12-12 12:45:00,268.95,269.0,268.9,268.9,9042.0,236.2473,236.2912,236.2034,236.2034,9042.0
2017-12-12 12:50:00,268.88,268.99,268.88,268.99,16374.0,236.1858,236.2824,236.1858,236.2824,16374.0
2017-12-12 12:55:00,268.99,269.05,268.98,269.01,12281.0,236.2824,236.3352,236.2737,236.3,12281.0
2017-12-12 13:00:00,269.02,269.02,268.88,268.94,37739.0,236.3088,236.3088,236.1858,236.2385,37739.0
2017-12-12 13:05:00,268.92,269.02,268.92,269.01,27889.0,236.221,236.3088,236.221,236.3,27889.0
2017-12-12 13:10:00,269.01,269.11,269.01,269.09,14439.0,236.3,236.3879,236.3,236.3703,14439.0
2017-12-12 13:15:00,269.08,269.1,269.02,269.06,12814.0,236.3615,236.3791,236.3088,236.3439,12814.0
2017-12-12 13:20:00,269.07,269.1,269.01,269.02,6861.0,236.3527,236.3791,236.3,236.3088,6861.0
2017-12-12 13:25:00,269.03,269.04,268.99,269.02,8766.0,236.3176,236.3264,236.2824,236.3088,8766.0
2017-12-12 13:30:00,269.01,269.02,268.92,268.92,16067.0,236.3,236.3088,236.221,236.221,16067.0
2017-12-12 13:35:00,268.93,269.03,268.93,269.03,14953.0,236.2297,236.3176,236.2297,236.3176,14953.0
2017-12-12 13:40:00,269.03,269.05,268.98,269.03,15585.0,236.3176,236.3352,236.2737,236.3176,15585.0
2017-12-12 13:45:00,269.04,269.06,268.86,268.87,16849.0,236.3264,236.3439,236.1683,236.177,16849.0
2017-12-12 13:50:00,268.86,268.89,268.79,268.79,22773.0,236.1683,236.1946,236.1068,236.1068,22773.0
2017-12-12 13:55:00,268.8,268.88,268.79,268.82,13693.0,236.1156,236.1858,236.1068,236.1331,13693.0
2017-12-12 14:00:00,268.82,268.88,268.72,268.88,14836.0,236.1331,236.1858,236.0453,236.1858,14836.0
2017-12-12 14:05:00,268.87,268.94,268.87,268.93,13050.0,236.177,236.2385,236.177,236.2297,13050.0
2017-12-12 14:10:00,268.93,269.01,268.91,268.99,10681.0,236.2297,236.3,236.2122,236.2824,10681.0
2017-12-12 14:15:00,269.01,269.1,268.97,269.05,18837.0,236.3,236.3791,236.2649,236.3352,18837.0
2017-12-12 14:20:00,269.06,269.1,269.03,269.03,13680.0,236.3439,236.3791,236.3176,236.3176,13680.0
2017-12-12 14:25:00,269.04,269.1,269.03,269.09,8090.0,236.3264,236.3791,236.3176,236.3703,8090.0
2017-12-12 14:30:00,269.11,269.13,269.07,269.1,10530.0,236.3879,236.4054,236.3527,236.3791,10530.0
2017-12-12 14:35:00,269.12,269.12,269.07,269.07,12158.0,236.3966,236.3966,236.3527,236.3527,12158.0
2017-12-12 14:40:00,269.06,269.06,269.0,269.01,18791.0,236.3439,236.3439,236.2912,236.3,18791.0
2017-12-12 14:45:00,269.02,269.04,268.93,269.03,18258.0,236.3088,236.3264,236.2297,236.3176,18258.0
2017-12-12 14:50:00,269.04,269.11,269.04,269.1,12954.0,236.3264,236.3879,236.3264,236.3791,12954.0
2017-12-12 14:55:00,269.13,269.13,269.04,269.06,30159.0,236.4054,236.4054,236.3264,236.3439,30159.0
2017-12-12 15:00:00,269.06,269.08,268.95,268.95,85338.0,236.3439,236.3615,236.2473,236.2473,85338.0
2017-12-12 15:05:00,268.96,269.0,268.91,268.91,16592.0,236.2561,236.2912,236.2122,236.2122,16592.0
2017-12-12 15:10:00,268.91,268.97,268.91,268.97,22319.0,236.2122,236.2649,236.2122,236.2649,22319.0
2017-12-12 15:15:00,268.97,268.98,268.92,268.97,44986.0,236.2649,236.2737,236.221,236.2649,44986.0
2017-12-12 15:20:00,268.96,268.99,268.9,268.98,27361.0,236.2561,236.2824,236.2034,236.2737,27361.0
2017-12-12 15:25:00,268.97,269.0,268.93,268.95,255254.0,236.2649,236.2912,236.2297,236.2473,255254.0
2017-12-12 15:30:00,268.95,269.0,268.9,268.91,27695.0,236.2473,236.2912,236.2034,236.2122,27695.0
2017-12-12 15:35:00,268.92,268.95,268.78,268.87,53712.0,236.221,236.2473,236.098,236.177,53712.0
2017-12-12 15:40:00,268.85,268.86,268.73,268.8,39436.0,236.1595,236.1683,236.0541,236.1156,39436.0
2017-12-12 15:45:00,268.8,268.83,268.67,268.73,35298.0,236.1156,236.1419,236.0014,236.0541,35298.0
2017-12-12 15:50:00,268.72,268.72,268.56,268.6,35518.0,236.0453,236.0453,235.9047,235.9399,35518.0
2017-12-12 15:55:00,268.6,268.7,268.55,268.63,87993.0,235.9399,236.0277,235.8959,235.9662,87993.0
2017-12-13 09:30:00,268.9,269.12,268.89,269.08,112931.0,236.2034,236.3966,236.1946,236.3615,112931.0
2017-12-13 09:35:00,269.11,269.21,269.01,269.19,49020.0,236.3879,236.4757,236.3,236.4581,49020.0
2017-12-13 09:40:00,269.19,269.27,269.12,269.12,34430.0,236.4581,236.5284,236.3966,236.3966,34430.0
2017-12-13 09:45:00,269.12,269.19,269.07,269.14,14400.0,236.3966,236.4581,236.3527,236.4142,14400.0
2017-12-13 09:50:00,269.14,269.29,269.13,269.28,17355.0,236.4142,236.546,236.4054,236.5372,17355.0
2017-12-13 09:55:00,269.28,269.32,269.26,269.26,24965.0,236.5372,236.5723,236.5196,236.5196,24965.0
2017-12-13 10:00:00,269.29,269.31,269.22,269.25,29803.0,236.546,236.5635,236.4845,236.5108,29803.0
2017-12-13 10:05:00,269.23,269.25,269.07,269.12,28563.0,236.4933,236.5108,236.3527,236.3966,28563.0
2017-12-13 10:10:00,269.08,269.21,269.07,269.2,36971.0,236.3615,236.4757,236.3527,236.4669,36971.0
2017-12-13 10:15:00,269.19,269.2,269.13,269.17,118362.0,236.4581,236.4669,236.4054,236.4406,118362.0
2017-12-13 10:20:00,269.17,269.2,269.13,269.14,14168.0,236.4406,236.4669,236.4054,236.4142,14168.0
2017-12-13 10:25:00,269.13,269.24,269.11,269.21,45792.0,236.4054,236.502,236.3879,236.4757,45792.0
2017-12-13 10:30:00,269.22,269.27,269.17,269.23,20748.0,236.4845,236.5284,236.4406,236.4933,20748.0
2017-12-13 10:35:00,269.25,269.32,269.24,269.27,23573.0,236.5108,236.5723,236.502,236.5284,23573.0
2017-12-13 10:40:00,269.29,269.37,269.24,269.27,34176.0,236.546,236.6162,236.502,236.5284,34176.0
2017-12-13 10:45:00,269.25,269.3,269.14,269.2,34741.0,236.5108,236.5548,236.4142,236.4669,34741.0
2017-12-13 10:50:00,269.2,269.3,269.17,269.29,17602.0,236.4669,236.5548,236.4406,236.546,17602.0
2017-12-13 10:55:00,269.28,269.32,269.22,269.3,12080.0,236.5372,236.5723,236.4845,236.5548,12080.0
2017-12-13 11:00:00,269.3,269.3,269.2,269.29,15847.0,236.5548,236.5548,236.4669,236.546,15847.0
2017-12-13 11:05:00,269.28,269.31,269.22,269.31,30916.0,236.5372,236.5635,236.4845,236.5635,30916.0
2017-12-13 11:10:00,269.29,269.36,269.29,269.3,25870.0,236.546,236.6075,236.546,236.5548,25870.0
2017-12-13 11:15:00,269.29,269.31,269.26,269.26,23901.0,236.546,236.5635,236.5196,236.5196,23901.0
2017-12-13 11:20:00,269.26,269.36,269.24,269.36,13443.0,236.5196,236.6075,236.502,236.6075,13443.0
2017-12-13 11:25:00,269.36,269.36,269.26,269.28,28004.0,236.6075,236.6075,236.5196,236.5372,28004.0
2017-12-13 11:30:00,269.28,269.38,269.28,269.33,24369.0,236.5372,236.625,236.5372,236.5811,24369.0
2017-12-13 11:35:00,269.34,269.34,269.23,269.23,24331.0,236.5899,236.5899,236.4933,236.4933,24331.0
2017-12-13 11:40:00,269.23,269.27,269.18,269.19,35283.0,236.4933,236.5284,236.4493,236.4581,35283.0
2017-12-13 11:45:00,269.2,269.4,269.18,269.4,25883.0,236.4669,236.6426,236.4493,236.6426,25883.0
2017-12-13 11:50:00,269.4,269.41,269.27,269.37,15504.0,236.6426,236.6514,236.5284,236.6162,15504.0
2017-12-13 11:55:00,269.38,269.41,269.33,269.35,11671.0,236.625,236.6514,236.5811,236.5987,11671.0
2017-12-13 12:00:00,269.34,269.34,269.0,269.02,67947.0,236.5899,236.5899,236.2912,236.3088,67947.0
2017-12-13 12:05:00,268.99,269.1,268.99,269.02,134367.0,236.2824,236.3791,236.2824,236.3088,134367.0
2017-12-13 12:10:00,269.03,269.11,268.96,268.96,24892.0,236.3176,236.3879,236.2561,236.2561,24892.0
2017-12-13 12:15:00,268.95,268.99,268.91,268.99,14360.0,236.2473,236.2824,236.2122,236.2824,14360.0
2017-12-13 12:20:00,269.03,269.12,269.02,269.12,12624.0,236.3176,236.3966,236.3088,236.3966,12624.0
2017-12-13 12:25:00,269.1,269.11,269.04,269.08,12643.0,236.3791,236.3879,236.3264,236.3615,12643.0
2017-12-13 12:30:00,269.1,269.12,269.05,269.05,6877.0,236.3791,236.3966,236.3352,236.3352,6877.0
2017-12-13 12:35:00,269.05,269.1,268.85,268.86,19356.0,236.3352,236.3791,236.1595,236.1683,19356.0
2017-12-13 12:40:00,268.82,268.91,268.82,268.91,14010.0,236.1331,236.2122,236.1331,236.2122,14010.0
2017-12-13 12:45:00,268.92,269.05,268.9,268.99,9141.0,236.221,236.3352,236.2034,236.2824,9141.0
2017-12-13 12:50:00,268.99,269.02,268.95,268.95,5738.0,236.2824,236.3088,236.2473,236.2473,5738.0
2017-12-13 12:55:00,268.95,269.01,268.92,268.94,8942.0,236.2473,236.3,236.221,236.2385,8942.0
2017-12-13 13:00:00,268.91,268.96,268.88,268.9,8348.0,236.2122,236.2561,236.1858,236.2034,8348.0
2017-12-13 13:05:00,268.89,268.95,268.89,268.94,8648.0,236.1946,236.2473,236.1946,236.2385,8648.0
2017-12-13 13:10:00,268.94,268.95,268.81,268.89,13235.0,236.2385,236.2473,236.1243,236.1946,13235.0
2017-12-13 13:15:00,268.87,268.87,268.77,268.82,10193.0,236.177,236.177,236.0892,236.1331,10193.0
2017-12-13 13:20:00,268.82,268.9,268.76,268.87,17941.0,236.1331,236.2034,236.0804,236.177,17941.0
2017-12-13 13:25:00,268.87,268.94,268.86,268.89,25295.0,236.177,236.2385,236.1683,236.1946,25295.0
2017-12-13 13:30:00,268.88,268.91,268.66,268.66,27942.0,236.1858,236.2122,235.9926,235.9926,27942.0
2017-12-13 13:35:00,268.66,268.82,268.66,268.79,48003.0,235.9926,236.1331,235.9926,236.1068,48003.0
2017-12-13 13:40:00,268.79,268.83,268.74,268.82,13609.0,236.1068,236.1419,236.0628,236.1331,13609.0
2017-12-13 13:45:00,268.84,268.91,268.83,268.84,25494.0,236.1507,236.2122,236.1419,236.1507,25494.0
2017-12-13 13:50:00,268.86,268.96,268.83,268.84,45794.0,236.1683,236.2561,236.1419,236.1507,45794.0
2017-12-13 13:55:00,268.85,268.88,268.76,268.84,21194.0,236.1595,236.1858,236.0804,236.1507,21194.0
2017-12-13 14:00:00,268.9,269.38,268.86,269.2,74921.0,236.2034,236.625,236.1683,236.4669,74921.0
2017-12-13 14:05:00,269.25,269.25,268.94,269.14,52667.0,236.5108,236.5108,236.2385,236.4142,52667.0
2017-12-13 14:10:00,269.12,269.14,268.92,269.01,17224.0,236.3966,236.4142,236.221,236.3,17224.0
2017-12-13 14:15:00,269.01,269.16,269.0,269.15,21629.0,236.3,236.4318,236.2912,236.423,21629.0
2017-12-13 14:20:00,269.15,269.15,268.99,269.06,19563.0,236.423,236.423,236.2824,236.3439,19563.0
2017-12-13 14:25:00,269.07,269.19,269.05,269.18,45767.0,236.3527,236.4581,236.3352,236.4493,45767.0
2017-12-13 14:30:00,269.18,269.35,269.14,269.3,36508.0,236.4493,236.5987,236.4142,236.5548,36508.0
2017-12-13 14:35:00,269.29,269.29,269.17,269.23,21982.0,236.546,236.546,236.4406,236.4933,21982.0
2017-12-13 14:40:00,269.21,269.27,269.16,269.23,28668.0,236.4757,236.5284,236.4318,236.4933,28668.0
2017-12-13 14:45:00,269.23,269.36,269.21,269.34,32252.0,236.4933,236.6075,236.4757,236.5899,32252.0
2017-12-13 14:50:00,269.34,269.37,269.26,269.29,25563.0,236.5899,236.6162,236.5196,236.546,25563.0
2017-12-13 14:55:00,269.31,269.39,269.24,269.34,31544.0,236.5635,236.6338,236.502,236.5899,31544.0
2017-12-13 15:00:00,269.3,269.32,269.2,269.22,46142.0,236.5548,236.5723,236.4669,236.4845,46142.0
2017-12-13 15:05:00,269.22,269.22,269.04,269.04,30660.0,236.4845,236.4845,236.3264,236.3264,30660.0
2017-12-13 15:10:00,269.05,269.15,269.03,269.14,20408.0,236.3352,236.423,236.3176,236.4142,20408.0
2017-12-13 15:15:00,269.12,269.15,269.06,269.07,21757.0,236.3966,236.423,236.3439,236.3527,21757.0
2017-12-13 15:20:00,269.13,269.25,269.1,269.13,29010.0,236.4054,236.5108,236.3791,236.4054,29010.0
2017-12-13 15:25:00,269.1,269.11,268.83,268.91,36118.0,236.3791,236.3879,236.1419,236.2122,36118.0
2017-12-13 15:30:00,268.87,269.01,268.85,269.0,56041.0,236.177,236.3,236.1595,236.2912,56041.0
2017-12-13 15:35:00,269.0,269.09,268.99,269.01,22301.0,236.2912,236.3703,236.2824,236.3,22301.0
2017-12-13 15:40:00,269.0,269.0,268.89,268.9,36726.0,236.2912,236.2912,236.1946,236.2034,36726.0
2017-12-13 15:45:00,268.9,268.96,268.84,268.91,44130.0,236.2034,236.2561,236.1507,236.2122,44130.0
2017-12-13 15:50:00,268.89,268.89,268.51,268.57,82604.0,236.1946,236.1946,235.8608,235.9135,82604.0
2017-12-13 15:55:00,268.57,268.71,268.51,268.57,219676.0,235.9135,236.0365,235.8608,235.9135,219676.0
2017-12-14 09:30:00,268.93,269.04,268.87,269.03,162937.0,236.2297,236.3264,236.177,236.3176,162937.0
2017-12-14 09:35:00,269.04,269.07,268.76,268.87,65148.0,236.3264,236.3527,236.0804,236.177,65148.0
2017-12-14 09:40:00,268.84,268.87,268.8,268.82,33524.0,236.1507,236.177,236.1156,236.1331,33524.0
2017-12-14 09:45:00,268.82,268.87,268.75,268.79,17150.0,236.1331,236.177,236.0716,236.1068,17150.0
2017-12-14 09:50:00,268.83,268.9,268.73,268.84,12403.0,236.1419,236.2034,236.0541,236.1507,12403.0
2017-12-14 09:55:00,268.85,268.98,268.78,268.96,127901.0,236.1595,236.2737,236.098,236.2561,127901.0
2017-12-14 10:00:00,268.96,268.99,268.83,268.84,36529.0,236.2561,236.2824,236.1419,236.1507,36529.0
2017-12-14 10:05:00,268.85,268.93,268.82,268.91,28323.0,236.1595,236.2297,236.1331,236.2122,28323.0
2017-12-14 10:10:00,268.88,269.05,268.88,268.98,54441.0,236.1858,236.3352,236.1858,236.2737,54441.0
2017-12-14 10:15:00,269.01,269.02,268.89,268.94,6367.0,236.3,236.3088,236.1946,236.2385,6367.0
2017-12-14 10:20:00,268.95,268.95,268.85,268.91,13009.0,236.2473,236.2473,236.1595,236.2122,13009.0
2017-12-14 10:25:00,268.95,269.05,268.91,268.92,23621.0,236.2473,236.3352,236.2122,236.221,23621.0
2017-12-14 10:30:00,268.94,268.95,268.89,268.94,7731.0,236.2385,236.2473,236.1946,236.2385,7731.0
2017-12-14 10:35:00,268.95,269.0,268.94,269.0,7361.0,236.2473,236.2912,236.2385,236.2912,7361.0
2017-12-14 10:40:00,269.0,269.04,268.97,268.98,9820.0,236.2912,236.3264,236.2649,236.2737,9820.0
2017-12-14 10:45:00,268.98,269.02,268.97,268.98,10515.0,236.2737,236.3088,236.2649,236.2737,10515.0
2017-12-14 10:50:00,268.97,268.98,268.93,268.96,28020.0,236.2649,236.2737,236.2297,236.2561,28020.0
2017-12-14 10:55:00,268.98,269.06,268.81,268.83,25910.0,236.2737,236.3439,236.1243,236.1419,25910.0
2017-12-14 11:00:00,268.86,268.94,268.76,268.78,42681.0,236.1683,236.2385,236.0804,236.098,42681.0
2017-12-14 11:05:00,268.76,268.8,268.67,268.7,33174.0,236.0804,236.1156,236.0014,236.0277,33174.0
2017-12-14 11:10:00,268.68,268.75,268.53,268.55,142361.0,236.0101,236.0716,235.8784,235.8959,142361.0
2017-12-14 11:15:00,268.53,268.59,268.46,268.53,267436.0,235.8784,235.9311,235.8169,235.8784,267436.0
2017-12-14 11:20:00,268.5,268.5,268.4,268.44,17441.0,235.852,235.852,235.7642,235.7993,17441.0
2017-12-14 11:25:00,268.48,268.67,268.48,268.67,23815.0,235.8345,236.0014,235.8345,236.0014,23815.0
2017-12-14 11:30:00,268.68,268.68,268.58,268.61,10567.0,236.0101,236.0101,235.9223,235.9487,10567.0
2017-12-14 11:35:00,268.66,268.71,268.64,268.68,10887.0,235.9926,236.0365,235.975,236.0101,10887.0
2017-12-14 11:40:00,268.71,268.74,268.67,268.7,19349.0,236.0365,236.0628,236.0014,236.0277,19349.0
2017-12-14 11:45:00,268.71,268.74,268.67,268.73,43040.0,236.0365,236.0628,236.0014,236.0541,43040.0
2017-12-14 11:50:00,268.71,268.81,268.7,268.79,26524.0,236.0365,236.1243,236.0277,236.1068,26524.0
2017-12-14 11:55:00,268.77,268.79,268.71,268.73,33477.0,236.0892,236.1068,236.0365,236.0541,33477.0
2017-12-14 12:00:00,268.74,268.75,268.69,268.71,31971.0,236.0628,236.0716,236.0189,236.0365,31971.0
2017-12-14 12:05:00,268.7,268.72,268.66,268.68,10548.0,236.0277,236.0453,235.9926,236.0101,10548.0
2017-12-14 12:10:00,268.69,268.7,268.53,268.6,40570.0,236.0189,236.0277,235.8784,235.9399,40570.0
2017-12-14 12:15:00,268.62,268.67,268.6,268.62,23602.0,235.9574,236.0014,235.9399,235.9574,23602.0
2017-12-14 12:20:00,268.64,268.67,268.55,268.58,18741.0,235.975,236.0014,235.8959,235.9223,18741.0
2017-12-14 12:25:00,268.57,268.65,268.55,268.55,24118.0,235.9135,235.9838,235.8959,235.8959,24118.0
2017-12-14 12:30:00,268.53,268.58,268.48,268.57,11777.0,235.8784,235.9223,235.8345,235.9135,11777.0
2017-12-14 12:35:00,268.54,268.56,268.47,268.5,11374.0,235.8872,235.9047,235.8257,235.852,11374.0
2017-12-14 12:40:00,268.51,268.6,268.48,268.59,8293.0,235.8608,235.9399,235.8345,235.9311,8293.0
2017-12-14 12:45:00,268.61,268.62,268.48,268.48,22947.0,235.9487,235.9574,235.8345,235.8345,22947.0
2017-12-14 12:50:00,268.48,268.51,268.38,268.45,24966.0,235.8345,235.8608,235.7466,235.8081,24966.0
2017-12-14 12:55:00,268.45,268.45,268.29,268.37,71890.0,235.8081,235.8081,235.6676,235.7378,71890.0
2017-12-14 13:00:00,268.38,268.42,268.28,268.38,161704.0,235.7466,235.7818,235.6588,235.7466,161704.0
2017-12-14 13:05:00,268.39,268.39,268.32,268.35,46493.0,235.7554,235.7554,235.6939,235.7203,46493.0
2017-12-14 13:10:00,268.34,268.34,268.17,268.17,74860.0,235.7115,235.7115,235.5622,235.5622,74860.0
2017-12-14 13:15:00,268.16,268.31,268.11,268.2,97846.0,235.5534,235.6851,235.5095,235.5885,97846.0
2017-12-14 13:20:00,268.19,268.26,268.15,268.25,30068.0,235.5797,235.6412,235.5446,235.6324,30068.0
2017-12-14 13:25:00,268.25,268.33,268.24,268.32,54523.0,235.6324,235.7027,235.6236,235.6939,54523.0
2017-12-14 13:30:00,268.33,268.34,268.2,268.22,22676.0,235.7027,235.7115,235.5885,235.6061,22676.0
2017-12-14 13:35:00,268.22,268.26,268.19,268.21,143152.0,235.6061,235.6412,235.5797,235.5973,143152.0
2017-12-14 13:40:00,268.22,268.23,268.06,268.21,33153.0,235.6061,235.6149,235.4655,235.5973,33153.0
2017-12-14 13:45:00,268.24,268.34,268.24,268.28,34231.0,235.6236,235.7115,235.6236,235.6588,34231.0
2017-12-14 13:50:00,268.27,268.28,268.07,268.1,49212.0,235.65,235.6588,235.4743,235.5007,49212.0
2017-12-14 13:55:00,268.11,268.21,268.0,268.02,61158.0,235.5095,235.5973,235.4128,235.4304,61158.0
2017-12-14 14:00:00,268.02,268.09,267.95,268.04,173845.0,235.4304,235.4919,235.3689,235.448,173845.0
2017-12-14 14:05:00,268.05,268.16,268.03,268.11,84777.0,235.4567,235.5534,235.4392,235.5095,84777.0
2017-12-14 14:10:00,268.11,268.13,268.08,268.08,27285.0,235.5095,235.527,235.4831,235.4831,27285.0
2017-12-14 14:15:00,268.07,268.16,268.07,268.1,29437.0,235.4743,235.5534,235.4743,235.5007,29437.0
2017-12-14 14:20:00,268.1,268.11,267.72,267.72,33883.0,235.5007,235.5095,235.1669,235.1669,33883.0
2017-12-14 14:25:00,267.72,267.84,267.46,267.47,110792.0,235.1669,235.2723,234.9385,234.9473,110792.0
2017-12-14 14:30:00,267.46,267.71,267.44,267.63,45032.0,234.9385,235.1581,234.9209,235.0878,45032.0
2017-12-14 14:35:00,267.64,267.69,267.59,267.6,47701.0,235.0966,235.1405,235.0527,235.0615,47701.0
2017-12-14 14:40:00,267.6,267.66,267.53,267.59,27012.0,235.0615,235.1142,235.0,235.0527,27012.0
2017-12-14 14:45:00,267.59,267.66,267.55,267.63,19790.0,235.0527,235.1142,235.0175,235.0878,19790.0
2017-12-14 14:50:00,267.67,267.77,267.66,267.73,25149.0,235.123,235.2108,235.1142,235.1757,25149.0
2017-12-14 14:55:00,267.74,267.94,267.74,267.92,37370.0,235.1844,235.3601,235.1844,235.3426,37370.0
2017-12-14 15:00:00,267.91,267.93,267.73,267.77,16653.0,235.3338,235.3513,235.1757,235.2108,16653.0
2017-12-14 15:05:00,267.79,267.84,267.71,267.74,36135.0,235.2284,235.2723,235.1581,235.1844,36135.0
2017-12-14 15:10:00,267.75,267.85,267.75,267.8,16508.0,235.1932,235.2811,235.1932,235.2371,16508.0
2017-12-14 15:15:00,267.79,267.82,267.56,267.59,393302.0,235.2284,235.2547,235.0263,235.0527,393302.0
2017-12-14 15:20:00,267.58,267.72,267.58,267.66,107328.0,235.0439,235.1669,235.0439,235.1142,107328.0
2017-12-14 15:25:00,267.66,267.79,267.65,267.74,52881.0,235.1142,235.2284,235.1054,235.1844,52881.0
2017-12-14 15:30:00,267.75,267.91,267.73,267.91,45099.0,235.1932,235.3338,235.1757,235.3338,45099.0
2017-12-14 15:35:00,267.91,268.09,267.91,268.05,54907.0,235.3338,235.4919,235.3338,235.4567,54907.0
2017-12-14 15:40:00,268.05,268.15,267.95,267.97,57995.0,235.4567,235.5446,235.3689,235.3865,57995.0
2017-12-14 15:45:00,267.97,267.97,267.8,267.86,39627.0,235.3865,235.3865,235.2371,235.2898,39627.0
2017-12-14 15:50:00,267.85,267.85,267.53,267.68,99214.0,235.2811,235.2811,235.0,235.1317,99214.0
2017-12-14 15:55:00,267.68,267.74,267.47,267.52,197293.0,235.1317,235.1844,234.9473,234.9912,197293.0
2017-12-15 09:30:00,268.7,268.89,268.65,268.68,110801.0,236.0277,236.1946,235.9838,236.0101,110801.0
2017-12-15 09:35:00,268.69,268.75,268.63,268.67,21375.0,236.0189,236.0716,235.9662,236.0014,21375.0
2017-12-15 09:40:00,268.67,268.71,268.61,268.68,21881.0,236.0014,236.0365,235.9487,236.0101,21881.0
2017-12-15 09:45:00,268.68,268.79,268.66,268.79,46715.0,236.0101,236.1068,235.9926,236.1068,46715.0
2017-12-15 09:50:00,268.79,268.81,268.7,268.74,23837.0,236.1068,236.1243,236.0277,236.0628,23837.0
2017-12-15 09:55:00,268.77,268.8,268.69,268.73,14701.0,236.0892,236.1156,236.0189,236.0541,14701.0
2017-12-15 10:00:00,268.72,268.87,268.72,268.87,30073.0,236.0453,236.177,236.0453,236.177,30073.0
2017-12-15 10:05:00,268.85,268.89,268.81,268.85,7295.0,236.1595,236.1946,236.1243,236.1595,7295.0
2017-12-15 10:10:00,268.86,268.88,268.8,268.87,10098.0,236.1683,236.1858,236.1156,236.177,10098.0
2017-12-15 10:15:00,268.85,269.55,268.83,269.46,108236.0,236.1595,236.7744,236.1419,236.6953,108236.0
2017-12-15 10:20:00,269.45,269.47,269.39,269.39,19882.0,236.6865,236.7041,236.6338,236.6338,19882.0
2017-12-15 10:25:00,269.39,269.4,269.35,269.35,20126.0,236.6338,236.6426,236.5987,236.5987,20126.0
2017-12-15 10:30:00,269.35,269.35,269.23,269.24,27352.0,236.5987,236.5987,236.4933,236.502,27352.0
2017-12-15 10:35:00,269.23,269.3,269.08,269.14,36429.0,236.4933,236.5548,236.3615,236.4142,36429.0
2017-12-15 10:40:00,269.18,269.25,269.17,269.2,375318.0,236.4493,236.5108,236.4406,236.4669,375318.0
2017-12-15 10:45:00,269.24,269.28,269.14,269.14,27198.0,236.502,236.5372,236.4142,236.4142,27198.0
2017-12-15 10:50:00,269.15,269.21,269.08,269.2,27963.0,236.423,236.4757,236.3615,236.4669,27963.0
2017-12-15 10:55:00,269.21,269.24,269.11,269.13,21712.0,236.4757,236.502,236.3879,236.4054,21712.0
2017-12-15 11:00:00,269.16,269.26,269.15,269.24,21892.0,236.4318,236.5196,236.423,236.502,21892.0
2017-12-15 11:05:00,269.25,269.36,269.24,269.36,68711.0,236.5108,236.6075,236.502,236.6075,68711.0
2017-12-15 11:10:00,269.35,269.41,269.29,269.37,17867.0,236.5987,236.6514,236.546,236.6162,17867.0
2017-12-15 11:15:00,269.39,269.47,269.39,269.44,8441.0,236.6338,236.7041,236.6338,236.6777,8441.0
2017-12-15 11:20:00,269.47,269.51,269.45,269.48,14195.0,236.7041,236.7392,236.6865,236.7129,14195.0
2017-12-15 11:25:00,269.47,269.72,269.46,269.65,53699.0,236.7041,236.9237,236.6953,236.8622,53699.0
2017-12-15 11:30:00,269.67,269.83,269.67,269.83,23394.0,236.8798,237.0203,236.8798,237.0203,23394.0
2017-12-15 11:35:00,269.78,269.8,269.71,269.73,57616.0,236.9764,236.994,236.9149,236.9325,57616.0
2017-12-15 11:40:00,269.74,269.76,269.59,269.62,43182.0,236.9413,236.9588,236.8095,236.8358,43182.0
2017-12-15 11:45:00,269.64,269.64,269.52,269.57,24574.0,236.8534,236.8534,236.748,236.7919,24574.0
2017-12-15 11:50:00,269.57,269.65,269.55,269.62,35349.0,236.7919,236.8622,236.7744,236.8358,35349.0
2017-12-15 11:55:00,269.64,269.72,269.62,269.69,43051.0,236.8534,236.9237,236.8358,236.8973,43051.0
2017-12-15 12:00:00,269.71,269.75,269.67,269.67,74896.0,236.9149,236.95,236.8798,236.8798,74896.0
2017-12-15 12:05:00,269.66,269.73,269.66,269.69,15506.0,236.871,236.9325,236.871,236.8973,15506.0
2017-12-15 12:10:00,269.69,269.73,269.63,269.65,6483.0,236.8973,236.9325,236.8446,236.8622,6483.0
2017-12-15 12:15:00,269.64,269.81,269.61,269.8,16146.0,236.8534,237.0027,236.8271,236.994,16146.0
2017-12-15 12:20:00,269.8,269.81,269.76,269.8,9978.0,236.994,237.0027,236.9588,236.994,9978.0
2017-12-15 12:25:00,269.81,269.85,269.8,269.83,12937.0,237.0027,237.0379,236.994,237.0203,12937.0
2017-12-15 12:30:00,269.83,269.92,269.81,269.9,14930.0,237.0203,237.0994,237.0027,237.0818,14930.0
2017-12-15 12:35:00,269.89,269.89,269.77,269.83,216014.0,237.073,237.073,236.9676,237.0203,216014.0
2017-12-15 12:40:00,269.85,269.88,269.78,269.79,11235.0,237.0379,237.0642,236.9764,236.9852,11235.0
2017-12-15 12:45:00,269.79,269.89,269.79,269.86,49960.0,236.9852,237.073,236.9852,237.0467,49960.0
2017-12-15 12:50:00,269.88,269.9,269.81,269.81,7853.0,237.0642,237.0818,237.0027,237.0027,7853.0
2017-12-15 12:55:00,269.81,269.83,269.74,269.83,21394.0,237.0027,237.0203,236.9413,237.0203,21394.0
2017-12-15 13:00:00,269.83,269.88,269.82,269.86,5565.0,237.0203,237.0642,237.0115,237.0467,5565.0
2017-12-15 13:05:00,269.87,269.87,269.76,269.8,22489.0,237.0554,237.0554,236.9588,236.994,22489.0
2017-12-15 13:10:00,269.78,269.81,269.76,269.77,9618.0,236.9764,237.0027,236.9588,236.9676,9618.0
2017-12-15 13:15:00,269.75,269.77,269.71,269.75,15318.0,236.95,236.9676,236.9149,236.95,15318.0
2017-12-15 13:20:00,269.75,269.8,269.74,269.79,9371.0,236.95,236.994,236.9413,236.9852,9371.0
2017-12-15 13:25:00,269.79,269.79,269.74,269.75,12640.0,236.9852,236.9852,236.9413,236.95,12640.0
2017-12-15 13:30:00,269.74,269.78,269.73,269.77,11202.0,236.9413,236.9764,236.9325,236.9676,11202.0
2017-12-15 13:35:00,269.76,269.82,269.76,269.78,14124.0,236.9588,237.0115,236.9588,236.9764,14124.0
2017-12-15 13:40:00,269.79,269.84,269.77,269.84,10089.0,236.9852,237.0291,236.9676,237.0291,10089.0
2017-12-15 13:45:00,269.82,269.89,269.82,269.88,14444.0,237.0115,237.073,237.0115,237.0642,14444.0
2017-12-15 13:50:00,269.88,269.97,269.84,269.97,23033.0,237.0642,237.1433,237.0291,237.1433,23033.0
2017-12-15 13:55:00,269.97,270.02,269.95,270.02,28074.0,237.1433,237.1872,237.1257,237.1872,28074.0
2017-12-15 14:00:00,270.01,270.11,269.97,270.05,31817.0,237.1784,237.2663,237.1433,237.2136,31817.0
2017-12-15 14:05:00,270.06,270.09,270.01,270.06,37918.0,237.2223,237.2487,237.1784,237.2223,37918.0
2017-12-15 14:10:00,270.07,270.1,269.97,270.02,31756.0,237.2311,237.2575,237.1433,237.1872,31756.0
2017-12-15 14:15:00,270.03,270.2,270.03,270.1,26292.0,237.196,237.3453,237.196,237.2575,26292.0
2017-12-15 14:20:00,270.11,270.21,270.07,270.15,23858.0,237.2663,237.3541,237.2311,237.3014,23858.0
2017-12-15 14:25:00,270.15,270.16,270.03,270.03,25496.0,237.3014,237.3102,237.196,237.196,25496.0
2017-12-15 14:30:00,270.05,270.14,270.05,270.12,17115.0,237.2136,237.2926,237.2136,237.275,17115.0
2017-12-15 14:35:00,270.12,270.16,270.09,270.13,14350.0,237.275,237.3102,237.2487,237.2838,14350.0
2017-12-15 14:40:00,270.13,270.16,270.07,270.09,15559.0,237.2838,237.3102,237.2311,237.2487,15559.0
2017-12-15 14:45:00,270.1,270.13,270.02,270.12,39470.0,237.2575,237.2838,237.1872,237.275,39470.0
2017-12-15 14:50:00,270.12,270.14,270.04,270.05,29777.0,237.275,237.2926,237.2048,237.2136,29777.0
2017-12-15 14:55:00,270.06,270.06,269.92,270.03,25551.0,237.2223,237.2223,237.0994,237.196,25551.0
2017-12-15 15:00:00,270.03,270.11,270.01,270.1,24116.0,237.196,237.2663,237.1784,237.2575,24116.0
2017-12-15 15:05:00,270.09,270.21,270.09,270.19,18160.0,237.2487,237.3541,237.2487,237.3365,18160.0
2017-12-15 15:10:00,270.19,270.24,270.17,270.23,24155.0,237.3365,237.3805,237.319,237.3717,24155.0
2017-12-15 15:15:00,270.22,270.25,270.17,270.19,13479.0,237.3629,237.3892,237.319,237.3365,13479.0
2017-12-15 15:20:00,270.19,270.2,270.15,270.17,14520.0,237.3365,237.3453,237.3014,237.319,14520.0
2017-12-15 15:25:00,270.18,270.22,270.16,270.17,24721.0,237.3278,237.3629,237.3102,237.319,24721.0
2017-12-15 15:30:00,270.17,270.2,270.11,270.16,32995.0,237.319,237.3453,237.2663,237.3102,32995.0
2017-12-15 15:35:00,270.15,270.15,270.02,270.04,51181.0,237.3014,237.3014,237.1872,237.2048,51181.0
2017-12-15 15:40:00,270.03,270.06,269.96,269.99,45296.0,237.196,237.2223,237.1345,237.1609,45296.0
2017-12-15 15:45:00,269.99,270.0,269.6,269.66,141416.0,237.1609,237.1696,236.8183,236.871,141416.0
2017-12-15 15:50:00,269.69,269.88,269.55,269.67,124598.0,236.8973,237.0642,236.7744,236.8798,124598.0
2017-12-15 15:55:00,269.67,269.78,269.44,269.74,169669.0,236.8798,236.9764,236.6777,236.9413,169669.0
2017-12-18 09:30:00,271.3,271.53,271.23,271.46,171976.0,238.3116,238.5136,238.2501,238.4521,171976.0
2017-12-18 09:35:00,271.49,271.81,271.49,271.79,72621.0,238.4785,238.7596,238.4785,238.742,72621.0
2017-12-18 09:40:00,271.8,271.84,271.69,271.71,63155.0,238.7508,238.7859,238.6541,238.6717,63155.0
2017-12-18 09:45:00,271.76,271.8,271.68,271.68,42350.0,238.7156,238.7508,238.6454,238.6454,42350.0
2017-12-18 09:50:00,271.69,271.7,271.61,271.62,23023.0,238.6541,238.6629,238.5839,238.5927,23023.0
2017-12-18 09:55:00,271.62,271.7,271.51,271.68,41173.0,238.5927,238.6629,238.496,238.6454,41173.0
2017-12-18 10:00:00,271.68,271.71,271.58,271.62,39542.0,238.6454,238.6717,238.5575,238.5927,39542.0
2017-12-18 10:05:00,271.62,271.75,271.6,271.63,40627.0,238.5927,238.7068,238.5751,238.6014,40627.0
2017-12-18 10:10:00,271.63,271.75,271.59,271.69,23361.0,238.6014,238.7068,238.5663,238.6541,23361.0
2017-12-18 10:15:00,271.68,271.68,271.59,271.65,15141.0,238.6454,238.6454,238.5663,238.619,15141.0
2017-12-18 10:20:00,271.67,271.67,271.58,271.59,17278.0,238.6366,238.6366,238.5575,238.5663,17278.0
2017-12-18 10:25:00,271.6,271.65,271.55,271.58,13778.0,238.5751,238.619,238.5312,238.5575,13778.0
2017-12-18 10:30:00,271.58,271.58,271.46,271.52,22115.0,238.5575,238.5575,238.4521,238.5048,22115.0
2017-12-18 10:35:00,271.51,271.55,271.4,271.46,15672.0,238.496,238.5312,238.3994,238.4521,15672.0
2017-12-18 10:40:00,271.46,271.53,271.44,271.51,8679.0,238.4521,238.5136,238.4345,238.496,8679.0
2017-12-18 10:45:00,271.53,271.57,271.48,271.55,14491.0,238.5136,238.5487,238.4697,238.5312,14491.0
2017-12-18 10:50:00,271.52,271.55,271.49,271.53,13752.0,238.5048,238.5312,238.4785,238.5136,13752.0
2017-12-18 10:55:00,271.54,271.57,271.5,271.51,24538.0,238.5224,238.5487,238.4872,238.496,24538.0
2017-12-18 11:00:00,271.46,271.47,271.38,271.46,16043.0,238.4521,238.4609,238.3818,238.4521,16043.0
2017-12-18 11:05:00,271.46,271.5,271.45,271.48,153238.0,238.4521,238.4872,238.4433,238.4697,153238.0
2017-12-18 11:10:00,271.49,271.53,271.44,271.53,79647.0,238.4785,238.5136,238.4345,238.5136,79647.0
2017-12-18 11:15:00,271.53,271.54,271.36,271.46,9356.0,238.5136,238.5224,238.3643,238.4521,9356.0
2017-12-18 11:20:00,271.47,271.5,271.41,271.5,42392.0,238.4609,238.4872,238.4082,238.4872,42392.0
2017-12-18 11:25:00,271.52,271.56,271.42,271.43,18546.0,238.5048,238.54,238.417,238.4258,18546.0
2017-12-18 11:30:00,271.43,271.54,271.41,271.52,146538.0,238.4258,238.5224,238.4082,238.5048,146538.0
2017-12-18 11:35:00,271.5,271.56,271.48,271.56,57345.0,238.4872,238.54,238.4697,238.54,57345.0
2017-12-18 11:40:00,271.56,271.58,271.52,271.56,7116.0,238.54,238.5575,238.5048,238.54,7116.0
2017-12-18 11:45:00,271.59,271.63,271.57,271.63,10674.0,238.5663,238.6014,238.5487,238.6014,10674.0
2017-12-18 11:50:00,271.62,271.76,271.62,271.7,83108.0,238.5927,238.7156,238.5927,238.6629,83108.0
2017-12-18 11:55:00,271.7,271.73,271.67,271.73,17864.0,238.6629,238.6893,238.6366,238.6893,17864.0
2017-12-18 12:00:00,271.73,271.76,271.69,271.75,19459.0,238.6893,238.7156,238.6541,238.7068,19459.0
2017-12-18 12:05:00,271.77,271.78,271.7,271.72,13553.0,238.7244,238.7332,238.6629,238.6805,13553.0
2017-12-18 12:10:00,271.73,271.78,271.72,271.78,33052.0,238.6893,238.7332,238.6805,238.7332,33052.0
2017-12-18 12:15:00,271.79,271.79,271.68,271.72,11418.0,238.742,238.742,238.6454,238.6805,11418.0
2017-12-18 12:20:00,271.72,271.74,271.67,271.71,12131.0,238.6805,238.6981,238.6366,238.6717,12131.0
2017-12-18 12:25:00,271.7,271.75,271.66,271.69,20128.0,238.6629,238.7068,238.6278,238.6541,20128.0
2017-12-18 12:30:00,271.69,271.7,271.65,271.67,130413.0,238.6541,238.6629,238.619,238.6366,130413.0
2017-12-18 12:35:00,271.66,271.73,271.66,271.72,61417.0,238.6278,238.6893,238.6278,238.6805,61417.0
2017-12-18 12:40:00,271.72,271.73,271.66,271.7,38034.0,238.6805,238.6893,238.6278,238.6629,38034.0
2017-12-18 12:45:00,271.69,271.72,271.67,271.72,25668.0,238.6541,238.6805,238.6366,238.6805,25668.0
2017-12-18 12:50:00,271.73,271.74,271.61,271.63,44964.0,238.6893,238.6981,238.5839,238.6014,44964.0
2017-12-18 12:55:00,271.62,271.65,271.59,271.65,32847.0,238.5927,238.619,238.5663,238.619,32847.0
2017-12-18 13:00:00,271.65,271.66,271.58,271.59,22277.0,238.619,238.6278,238.5575,238.5663,22277.0
2017-12-18 13:05:00,271.57,271.62,271.55,271.61,14202.0,238.5487,238.5927,238.5312,238.5839,14202.0
2017-12-18 13:10:00,271.62,271.65,271.56,271.58,16494.0,238.5927,238.619,238.54,238.5575,16494.0
2017-12-18 13:15:00,271.6,271.63,271.51,271.51,23863.0,238.5751,238.6014,238.496,238.496,23863.0
2017-12-18 13:20:00,271.52,271.58,271.47,271.54,26882.0,238.5048,238.5575,238.4609,238.5224,26882.0
2017-12-18 13:25:00,271.53,271.62,271.52,271.62,31366.0,238.5136,238.5927,238.5048,238.5927,31366.0
2017-12-18 13:30:00,271.62,271.62,271.53,271.54,27589.0,238.5927,238.5927,238.5136,238.5224,27589.0
2017-12-18 13:35:00,271.54,271.59,271.52,271.55,17361.0,238.5224,238.5663,238.5048,238.5312,17361.0
2017-12-18 13:40:00,271.55,271.56,271.48,271.49,47684.0,238.5312,238.54,238.4697,238.4785,47684.0
2017-12-18 13:45:00,271.48,271.49,271.44,271.47,37297.0,238.4697,238.4785,238.4345,238.4609,37297.0
2017-12-18 13:50:00,271.47,271.5,271.45,271.46,23384.0,238.4609,238.4872,238.4433,238.4521,23384.0
2017-12-18 13:55:00,271.46,271.48,271.43,271.47,66352.0,238.4521,238.4697,238.4258,238.4609,66352.0
2017-12-18 14:00:00,271.47,271.5,271.4,271.45,33691.0,238.4609,238.4872,238.3994,238.4433,33691.0
2017-12-18 14:05:00,271.46,271.52,271.44,271.45,19520.0,238.4521,238.5048,238.4345,238.4433,19520.0
2017-12-18 14:10:00,271.45,271.48,271.39,271.39,18204.0,238.4433,238.4697,238.3906,238.3906,18204.0
2017-12-18 14:15:00,271.4,271.5,271.37,271.48,126383.0,238.3994,238.4872,238.3731,238.4697,126383.0
2017-12-18 14:20:00,271.48,271.52,271.44,271.48,17645.0,238.4697,238.5048,238.4345,238.4697,17645.0
2017-12-18 14:25:00,271.5,271.52,271.44,271.47,20276.0,238.4872,238.5048,238.4345,238.4609,20276.0
2017-12-18 14:30:00,271.47,271.56,271.45,271.54,66095.0,238.4609,238.54,238.4433,238.5224,66095.0
2017-12-18 14:35:00,271.53,271.55,271.48,271.54,37719.0,238.5136,238.5312,238.4697,238.5224,37719.0
2017-12-18 14:40:00,271.53,271.54,271.45,271.51,50646.0,238.5136,238.5224,238.4433,238.496,50646.0
2017-12-18 14:45:00,271.52,271.6,271.5,271.59,58166.0,238.5048,238.5751,238.4872,238.5663,58166.0
2017-12-18 14:50:00,271.59,271.6,271.52,271.56,53655.0,238.5663,238.5751,238.5048,238.54,53655.0
2017-12-18 14:55:00,271.57,271.64,271.54,271.64,48886.0,238.5487,238.6102,238.5224,238.6102,48886.0
2017-12-18 15:00:00,271.64,271.66,271.61,271.63,52082.0,238.6102,238.6278,238.5839,238.6014,52082.0
2017-12-18 15:05:00,271.64,271.68,271.61,271.62,66811.0,238.6102,238.6454,238.5839,238.5927,66811.0
2017-12-18 15:10:00,271.61,271.7,271.59,271.67,38244.0,238.5839,238.6629,238.5663,238.6366,38244.0
2017-12-18 15:15:00,271.66,271.67,271.58,271.64,45858.0,238.6278,238.6366,238.5575,238.6102,45858.0
2017-12-18 15:20:00,271.63,271.64,271.52,271.52,51748.0,238.6014,238.6102,238.5048,238.5048,51748.0
2017-12-18 15:25:00,271.52,271.54,271.4,271.41,72887.0,238.5048,238.5224,238.3994,238.4082,72887.0
2017-12-18 15:30:00,271.4,271.45,271.34,271.43,48781.0,238.3994,238.4433,238.3467,238.4258,48781.0
2017-12-18 15:35:00,271.43,271.44,271.36,271.43,65662.0,238.4258,238.4345,238.3643,238.4258,65662.0
2017-12-18 15:40:00,271.44,271.46,271.39,271.41,46588.0,238.4345,238.4521,238.3906,238.4082,46588.0
2017-12-18 15:45:00,271.42,271.49,271.41,271.43,45967.0,238.417,238.4785,238.4082,238.4258,45967.0
2017-12-18 15:50:00,271.41,271.47,271.23,271.46,103653.0,238.4082,238.4609,238.2501,238.4521,103653.0
2017-12-18 15:55:00,271.45,271.47,271.3,271.42,322999.0,238.4433,238.4609,238.3116,238.417,322999.0
2017-12-19 09:30:00,270.48,270.48,270.3,270.33,96354.0,238.7148,238.7148,238.5559,238.5824,96354.0
2017-12-19 09:35:00,270.32,270.34,270.15,270.24,41428.0,238.5736,238.5912,238.4236,238.503,41428.0
2017-12-19 09:40:00,270.24,270.24,270.05,270.05,204026.0,238.503,238.503,238.3353,238.3353,204026.0
2017-12-19 09:45:00,270.06,270.08,269.75,269.77,219988.0,238.3441,238.3618,238.0705,238.0882,219988.0
2017-12-19 09:50:00,269.75,269.87,269.73,269.83,43405.0,238.0705,238.1764,238.0529,238.1411,43405.0
2017-12-19 09:55:00,269.85,269.91,269.75,269.86,53779.0,238.1588,238.2117,238.0705,238.1676,53779.0
2017-12-19 10:00:00,269.84,270.02,269.82,269.93,53288.0,238.15,238.3088,238.1323,238.2294,53288.0
2017-12-19 10:05:00,269.95,269.98,269.9,269.93,39075.0,238.2471,238.2735,238.2029,238.2294,39075.0
2017-12-19 10:10:00,269.93,269.97,269.85,269.87,41096.0,238.2294,238.2647,238.1588,238.1764,41096.0
2017-12-19 10:15:00,269.87,269.88,269.67,269.83,61003.0,238.1764,238.1853,237.9999,238.1411,61003.0
2017-12-19 10:20:00,269.85,269.87,269.74,269.77,36818.0,238.1588,238.1764,238.0617,238.0882,36818.0
2017-12-19 10:25:00,269.77,269.83,269.74,269.79,29344.0,238.0882,238.1411,238.0617,238.1058,29344.0
2017-12-19 10:30:00,269.78,269.9,269.78,269.79,33067.0,238.097,238.2029,238.097,238.1058,33067.0
2017-12-19 10:35:00,269.79,269.8,269.63,269.78,37590.0,238.1058,238.1147,237.9646,238.097,37590.0
2017-12-19 10:40:00,269.75,269.75,269.57,269.59,53375.0,238.0705,238.0705,237.9117,237.9293,53375.0
2017-12-19 10:45:00,269.6,269.69,269.54,269.63,57687.0,237.9382,238.0176,237.8852,237.9646,57687.0
2017-12-19 10:50:00,269.62,269.69,269.58,269.68,27666.0,237.9558,238.0176,237.9205,238.0088,27666.0
2017-12-19 10:55:00,269.69,269.71,269.62,269.69,31776.0,238.0176,238.0352,237.9558,238.0176,31776.0
2017-12-19 11:00:00,269.7,269.79,269.66,269.78,21562.0,238.0264,238.1058,237.9911,238.097,21562.0
2017-12-19 11:05:00,269.75,269.78,269.71,269.73,18587.0,238.0705,238.097,238.0352,238.0529,18587.0
2017-12-19 11:10:00,269.71,269.76,269.54,269.74,49327.0,238.0352,238.0794,237.8852,238.0617,49327.0
2017-12-19 11:15:00,269.75,269.82,269.72,269.78,30681.0,238.0705,238.1323,238.0441,238.097,30681.0
2017-12-19 11:20:00,269.77,269.85,269.73,269.78,25817.0,238.0882,238.1588,238.0529,238.097,25817.0
2017-12-19 11:25:00,269.78,269.85,269.76,269.76,349060.0,238.097,238.1588,238.0794,238.0794,349060.0
2017-12-19 11:30:00,269.78,269.8,269.73,269.79,20482.0,238.097,238.1147,238.0529,238.1058,20482.0
2017-12-19 11:35:00,269.82,269.83,269.72,269.73,31766.0,238.1323,238.1411,238.0441,238.0529,31766.0
2017-12-19 11:40:00,269.73,269.74,269.62,269.67,18963.0,238.0529,238.0617,237.9558,237.9999,18963.0
2017-12-19 11:45:00,269.66,269.7,269.49,269.67,41205.0,237.9911,238.0264,237.8411,237.9999,41205.0
2017-12-19 11:50:00,269.66,269.69,269.5,269.56,43980.0,237.9911,238.0176,237.8499,237.9029,43980.0
2017-12-19 11:55:00,269.55,269.55,269.41,269.41,38910.0,237.894,237.894,237.7705,237.7705,38910.0
2017-12-19 12:00:00,269.4,269.49,269.32,269.44,41143.0,237.7616,237.8411,237.691,237.7969,41143.0
2017-12-19 12:05:00,269.45,269.49,269.39,269.47,19544.0,237.8058,237.8411,237.7528,237.8234,19544.0
2017-12-19 12:10:00,269.47,269.49,269.38,269.49,28542.0,237.8234,237.8411,237.744,237.8411,28542.0
2017-12-19 12:15:00,269.48,269.51,269.4,269.5,22112.0,237.8322,237.8587,237.7616,237.8499,22112.0
2017-12-19 12:20:00,269.51,269.51,269.29,269.31,29818.0,237.8587,237.8587,237.6646,237.6822,29818.0
2017-12-19 12:25:00,269.31,269.42,269.3,269.4,30819.0,237.6822,237.7793,237.6734,237.7616,30819.0
2017-12-19 12:30:00,269.4,269.47,269.37,269.47,31067.0,237.7616,237.8234,237.7352,237.8234,31067.0
2017-12-19 12:35:00,269.46,269.48,269.39,269.45,29375.0,237.8146,237.8322,237.7528,237.8058,29375.0
2017-12-19 12:40:00,269.46,269.47,269.34,269.35,25034.0,237.8146,237.8234,237.7087,237.7175,25034.0
2017-12-19 12:45:00,269.35,269.39,269.31,269.37,28523.0,237.7175,237.7528,237.6822,237.7352,28523.0
2017-12-19 12:50:00,269.37,269.59,269.35,269.55,39707.0,237.7352,237.9293,237.7175,237.894,39707.0
2017-12-19 12:55:00,269.58,269.6,269.52,269.59,26371.0,237.9205,237.9382,237.8675,237.9293,26371.0
2017-12-19 13:00:00,269.59,269.72,269.59,269.72,20750.0,237.9293,238.0441,237.9293,238.0441,20750.0
2017-12-19 13:05:00,269.71,269.73,269.57,269.58,32602.0,238.0352,238.0529,237.9117,237.9205,32602.0
2017-12-19 13:10:00,269.6,269.61,269.5,269.54,24677.0,237.9382,237.947,237.8499,237.8852,24677.0
2017-12-19 13:15:00,269.56,269.67,269.56,269.66,13204.0,237.9029,237.9999,237.9029,237.9911,13204.0
2017-12-19 13:20:00,269.66,269.66,269.57,269.58,22846.0,237.9911,237.9911,237.9117,237.9205,22846.0
2017-12-19 13:25:00,269.58,269.61,269.56,269.57,28954.0,237.9205,237.947,237.9029,237.9117,28954.0
2017-12-19 13:30:00,269.58,269.73,269.53,269.7,41893.0,237.9205,238.0529,237.8764,238.0264,41893.0
2017-12-19 13:35:00,269.7,269.7,269.65,269.65,16990.0,238.0264,238.0264,237.9823,237.9823,16990.0
2017-12-19 13:40:00,269.66,269.67,269.59,269.6,35685.0,237.9911,237.9999,237.9293,237.9382,35685.0
2017-12-19 13:45:00,269.62,269.64,269.55,269.62,22515.0,237.9558,237.9735,237.894,237.9558,22515.0
2017-12-19 13:50:00,269.62,269.65,269.58,269.64,52143.0,237.9558,237.9823,237.9205,237.9735,52143.0
2017-12-19 13:55:00,269.63,269.65,269.59,269.59,34691.0,237.9646,237.9823,237.9293,237.9293,34691.0
2017-12-19 14:00:00,269.59,269.62,269.51,269.52,36159.0,237.9293,237.9558,237.8587,237.8675,36159.0
2017-12-19 14:05:00,269.52,269.57,269.48,269.49,35566.0,237.8675,237.9117,237.8322,237.8411,35566.0
2017-12-19 14:10:00,269.5,269.54,269.45,269.45,333577.0,237.8499,237.8852,237.8058,237.8058,333577.0
2017-12-19 14:15:00,269.46,269.5,269.45,269.45,23811.0,237.8146,237.8499,237.8058,237.8058,23811.0
2017-12-19 14:20:00,269.44,269.69,269.44,269.68,36375.0,237.7969,238.0176,237.7969,238.0088,36375.0
2017-12-19 14:25:00,269.68,269.77,269.63,269.68,47931.0,238.0088,238.0882,237.9646,238.0088,47931.0
2017-12-19 14:30:00,269.68,269.68,269.55,269.56,24066.0,238.0088,238.0088,237.894,237.9029,24066.0
2017-12-19 14:35:00,269.56,269.56,269.48,269.53,30448.0,237.9029,237.9029,237.8322,237.8764,30448.0
2017-12-19 14:40:00,269.53,269.55,269.51,269.52,30440.0,237.8764,237.894,237.8587,237.8675,30440.0
2017-12-19 14:45:00,269.53,269.53,269.42,269.46,30121.0,237.8764,237.8764,237.7793,237.8146,30121.0
2017-12-19 14:50:00,269.46,269.49,269.24,269.32,91111.0,237.8146,237.8411,237.6204,237.691,91111.0
2017-12-19 14:55:00,269.32,269.43,269.3,269.37,183326.0,237.691,237.7881,237.6734,237.7352,183326.0
2017-12-19 15:00:00,269.36,269.36,269.2,269.2,48760.0,237.7263,237.7263,237.5851,237.5851,48760.0
2017-12-19 15:05:00,269.2,269.2,269.08,269.14,55093.0,237.5851,237.5851,237.4792,237.5322,55093.0
2017-12-19 15:10:00,269.13,269.33,269.13,269.33,31133.0,237.5234,237.6999,237.5234,237.6999,31133.0
2017-12-19 15:15:00,269.32,269.35,269.25,269.32,56540.0,237.691,237.7175,237.6293,237.691,56540.0
2017-12-19 15:20:00,269.33,269.51,269.32,269.41,69566.0,237.6999,237.8587,237.691,237.7705,69566.0
2017-12-19 15:25:00,269.39,269.42,269.35,269.42,24232.0,237.7528,237.7793,237.7175,237.7793,24232.0
2017-12-19 15:30:00,269.4,269.51,269.4,269.45,57051.0,237.7616,237.8587,237.7616,237.8058,57051.0
2017-12-19 15:35:00,269.44,269.47,269.39,269.45,48637.0,237.7969,237.8234,237.7528,237.8058,48637.0
2017-12-19 15:40:00,269.45,269.5,269.4,269.43,46944.0,237.8058,237.8499,237.7616,237.7881,46944.0
2017-12-19 15:45:00,269.42,269.42,269.22,269.22,119770.0,237.7793,237.7793,237.6028,237.6028,119770.0
2017-12-19 15:50:00,269.24,269.38,269.24,269.38,87794.0,237.6204,237.744,237.6204,237.744,87794.0
2017-12-19 15:55:00,269.38,269.38,269.06,269.18,266435.0,237.744,237.744,237.4616,237.5675,266435.0
2017-12-20 09:30:00,270.21,270.3,269.94,270.0,292684.0,238.4765,238.5559,238.2382,238.2912,292684.0
2017-12-20 09:35:00,270.0,270.04,269.51,269.51,108050.0,238.2912,238.3265,237.8587,237.8587,108050.0
2017-12-20 09:40:00,269.49,269.63,269.19,269.29,81239.0,237.8411,237.9646,237.5763,237.6646,81239.0
2017-12-20 09:45:00,269.27,269.39,269.18,269.25,42076.0,237.6469,237.7528,237.5675,237.6293,42076.0
2017-12-20 09:50:00,269.26,269.34,269.05,269.14,28934.0,237.6381,237.7087,237.4527,237.5322,28934.0
2017-12-20 09:55:00,269.17,269.43,269.17,269.42,29224.0,237.5587,237.7881,237.5587,237.7793,29224.0
2017-12-20 10:00:00,269.42,269.48,269.34,269.39,28815.0,237.7793,237.8322,237.7087,237.7528,28815.0
2017-12-20 10:05:00,269.39,269.47,269.3,269.47,12718.0,237.7528,237.8234,237.6734,237.8234,12718.0
2017-12-20 10:10:00,269.49,269.57,269.43,269.46,26615.0,237.8411,237.9117,237.7881,237.8146,26615.0
2017-12-20 10:15:00,269.45,269.49,269.26,269.28,13761.0,237.8058,237.8411,237.6381,237.6557,13761.0
2017-12-20 10:20:00,269.25,269.37,269.13,269.13,20411.0,237.6293,237.7352,237.5234,237.5234,20411.0
2017-12-20 10:25:00,269.13,269.24,269.12,269.24,12622.0,237.5234,237.6204,237.5145,237.6204,12622.0
2017-12-20 10:30:00,269.24,269.26,269.07,269.14,15649.0,237.6204,237.6381,237.4704,237.5322,15649.0
2017-12-20 10:35:00,269.14,269.18,268.83,268.85,47850.0,237.5322,237.5675,237.2586,237.2762,47850.0
2017-12-20 10:40:00,268.86,269.03,268.66,268.69,57613.0,237.2851,237.4351,237.1085,237.135,57613.0
2017-12-20 10:45:00,268.71,268.9,268.7,268.87,14047.0,237.1527,237.3204,237.1439,237.2939,14047.0
2017-12-20 10:50:00,268.89,268.99,268.83,268.93,18832.0,237.3115,237.3998,237.2586,237.3468,18832.0
2017-12-20 10:55:00,268.96,268.99,268.85,268.95,14187.0,237.3733,237.3998,237.2762,237.3645,14187.0
2017-12-20 11:00:00,268.96,269.22,268.83,269.18,27661.0,237.3733,237.6028,237.2586,237.5675,27661.0
2017-12-20 11:05:00,269.17,269.29,269.14,269.19,25898.0,237.5587,237.6646,237.5322,237.5763,25898.0
2017-12-20 11:10:00,269.2,269.23,269.12,269.17,13004.0,237.5851,237.6116,237.5145,237.5587,13004.0
2017-12-20 11:15:00,269.16,269.2,269.04,269.05,18616.0,237.5498,237.5851,237.4439,237.4527,18616.0
2017-12-20 11:20:00,269.03,269.1,268.99,269.08,10595.0,237.4351,237.4969,237.3998,237.4792,10595.0
2017-12-20 11:25:00,269.07,269.2,269.07,269.2,22159.0,237.4704,237.5851,237.4704,237.5851,22159.0
2017-12-20 11:30:00,269.21,269.28,269.12,269.27,6225.0,237.594,237.6557,237.5145,237.6469,6225.0
2017-12-20 11:35:00,269.27,269.33,269.25,269.28,7952.0,237.6469,237.6999,237.6293,237.6557,7952.0
2017-12-20 11:40:00,269.27,269.36,269.23,269.29,6688.0,237.6469,237.7263,237.6116,237.6646,6688.0
2017-12-20 11:45:00,269.29,269.29,269.23,269.24,8930.0,237.6646,237.6646,237.6116,237.6204,8930.0
2017-12-20 11:50:00,269.27,269.27,269.19,269.23,7489.0,237.6469,237.6469,237.5763,237.6116,7489.0
2017-12-20 11:55:00,269.22,269.22,269.11,269.11,13354.0,237.6028,237.6028,237.5057,237.5057,13354.0
2017-12-20 12:00:00,269.12,269.24,269.09,269.22,42382.0,237.5145,237.6204,237.488,237.6028,42382.0
2017-12-20 12:05:00,269.21,269.21,269.08,269.09,9969.0,237.594,237.594,237.4792,237.488,9969.0
2017-12-20 12:10:00,269.11,269.23,269.11,269.23,5376.0,237.5057,237.6116,237.5057,237.6116,5376.0
2017-12-20 12:15:00,269.26,269.33,269.24,269.25,8529.0,237.6381,237.6999,237.6204,237.6293,8529.0
2017-12-20 12:20:00,269.25,269.35,269.22,269.34,7709.0,237.6293,237.7175,237.6028,237.7087,7709.0
2017-12-20 12:25:00,269.31,269.32,269.23,269.23,7490.0,237.6822,237.691,237.6116,237.6116,7490.0
2017-12-20 12:30:00,269.25,269.26,269.2,269.22,8314.0,237.6293,237.6381,237.5851,237.6028,8314.0
2017-12-20 12:35:00,269.22,269.22,268.96,269.0,72684.0,237.6028,237.6028,237.3733,237.4086,72684.0
2017-12-20 12:40:00,269.0,269.08,268.99,269.08,6820.0,237.4086,237.4792,237.3998,237.4792,6820.0
2017-12-20 12:45:00,269.08,269.28,269.07,269.27,13767.0,237.4792,237.6557,237.4704,237.6469,13767.0
2017-12-20 12:50:00,269.25,269.25,269.19,269.21,9111.0,237.6293,237.6293,237.5763,237.594,9111.0
2017-12-20 12:55:00,269.2,269.21,269.14,269.2,10970.0,237.5851,237.594,237.5322,237.5851,10970.0
2017-12-20 13:00:00,269.22,269.29,269.18,269.28,36935.0,237.6028,237.6646,237.5675,237.6557,36935.0
2017-12-20 13:05:00,269.29,269.32,269.22,269.31,5536.0,237.6646,237.691,237.6028,237.6822,5536.0
2017-12-20 13:10:00,269.31,269.42,269.3,269.4,8318.0,237.6822,237.7793,237.6734,237.7616,8318.0
2017-12-20 13:15:00,269.4,269.44,269.39,269.39,10967.0,237.7616,237.7969,237.7528,237.7528,10967.0
2017-12-20 13:20:00,269.37,269.51,269.36,269.47,12111.0,237.7352,237.8587,237.7263,237.8234,12111.0
2017-12-20 13:25:00,269.49,269.51,269.46,269.5,15746.0,237.8411,237.8587,237.8146,237.8499,15746.0
2017-12-20 13:30:00,269.49,269.55,269.46,269.46,11194.0,237.8411,237.894,237.8146,237.8146,11194.0
2017-12-20 13:35:00,269.46,269.49,269.41,269.42,10564.0,237.8146,237.8411,237.7705,237.7793,10564.0
2017-12-20 13:40:00,269.43,269.44,269.41,269.42,8076.0,237.7881,237.7969,237.7705,237.7793,8076.0
2017-12-20 13:45:00,269.42,269.44,269.4,269.4,14260.0,237.7793,237.7969,237.7616,237.7616,14260.0
2017-12-20 13:50:00,269.41,269.44,269.39,269.41,9806.0,237.7705,237.7969,237.7528,237.7705,9806.0
2017-12-20 13:55:00,269.4,269.44,269.37,269.38,7260.0,237.7616,237.7969,237.7352,237.744,7260.0
2017-12-20 14:00:00,269.37,269.44,269.35,269.36,10639.0,237.7352,237.7969,237.7175,237.7263,10639.0
2017-12-20 14:05:00,269.35,269.35,269.26,269.29,5897.0,237.7175,237.7175,237.6381,237.6646,5897.0
2017-12-20 14:10:00,269.28,269.32,269.22,269.27,167081.0,237.6557,237.691,237.6028,237.6469,167081.0
2017-12-20 14:15:00,269.29,269.32,269.22,269.25,12992.0,237.6646,237.691,237.6028,237.6293,12992.0
2017-12-20 14:20:00,269.25,269.31,269.25,269.27,8499.0,237.6293,237.6822,237.6293,237.6469,8499.0
2017-12-20 14:25:00,269.28,269.28,269.1,269.14,18810.0,237.6557,237.6557,237.4969,237.5322,18810.0
2017-12-20 14:30:00,269.16,269.2,269.1,269.19,5926.0,237.5498,237.5851,237.4969,237.5763,5926.0
2017-12-20 14:35:00,269.2,269.21,269.14,269.14,21903.0,237.5851,237.594,237.5322,237.5322,21903.0
2017-12-20 14:40:00,269.15,269.15,269.03,269.04,10748.0,237.541,237.541,237.4351,237.4439,10748.0
2017-12-20 14:45:00,269.03,269.09,268.96,269.01,19745.0,237.4351,237.488,237.3733,237.4174,19745.0
2017-12-20 14:50:00,269.0,269.04,268.96,268.96,12217.0,237.4086,237.4439,237.3733,237.3733,12217.0
2017-12-20 14:55:00,268.96,269.06,268.91,269.05,22453.0,237.3733,237.4616,237.3292,237.4527,22453.0
2017-12-20 15:00:00,269.06,269.11,269.04,269.1,8645.0,237.4616,237.5057,237.4439,237.4969,8645.0
2017-12-20 15:05:00,269.12,269.2,269.07,269.08,15312.0,237.5145,237.5851,237.4704,237.4792,15312.0
2017-12-20 15:10:00,269.04,269.1,269.03,269.07,13851.0,237.4439,237.4969,237.4351,237.4704,13851.0
2017-12-20 15:15:00,269.07,269.19,269.02,269.15,22534.0,237.4704,237.5763,237.4263,237.541,22534.0
2017-12-20 15:20:00,269.15,269.19,269.12,269.18,21156.0,237.541,237.5763,237.5145,237.5675,21156.0
2017-12-20 15:25:00,269.17,269.17,269.1,269.1,66249.0,237.5587,237.5587,237.4969,237.4969,66249.0
2017-12-20 15:30:00,269.11,269.23,269.08,269.22,26785.0,237.5057,237.6116,237.4792,237.6028,26785.0
2017-12-20 15:35:00,269.23,269.27,269.14,269.24,24914.0,237.6116,237.6469,237.5322,237.6204,24914.0
2017-12-20 15:40:00,269.26,269.32,269.24,269.29,16631.0,237.6381,237.691,237.6204,237.6646,16631.0
2017-12-20 15:45:00,269.28,269.29,269.11,269.19,24280.0,237.6557,237.6646,237.5057,237.5763,24280.0
2017-12-20 15:50:00,269.16,269.17,269.08,269.12,35784.0,237.5498,237.5587,237.4792,237.5145,35784.0
2017-12-20 15:55:00,269.11,269.13,268.93,269.0,127699.0,237.5057,237.5234,237.3468,237.4086,127699.0
2017-12-21 09:30:00,269.68,269.81,269.61,269.67,160654.0,238.0088,238.1235,237.947,237.9999,160654.0
2017-12-21 09:35:00,269.68,269.73,269.36,269.45,67500.0,238.0088,238.0529,237.7263,237.8058,67500.0
2017-12-21 09:40:00,269.47,269.52,269.37,269.49,49149.0,237.8234,237.8675,237.7352,237.8411,49149.0
2017-12-21 09:45:00,269.49,269.57,269.48,269.55,57669.0,237.8411,237.9117,237.8322,237.894,57669.0
2017-12-21 09:50:00,269.55,269.58,269.28,269.28,57446.0,237.894,237.9205,237.6557,237.6557,57446.0
2017-12-21 09:55:00,269.27,269.42,269.27,269.35,28705.0,237.6469,237.7793,237.6469,237.7175,28705.0
2017-12-21 10:00:00,269.32,269.54,269.32,269.5,273574.0,237.691,237.8852,237.691,237.8499,273574.0
2017-12-21 10:05:00,269.5,269.59,269.41,269.51,38842.0,237.8499,237.9293,237.7705,237.8587,38842.0
2017-12-21 10:10:00,269.52,269.56,269.44,269.52,29568.0,237.8675,237.9029,237.7969,237.8675,29568.0
2017-12-21 10:15:00,269.53,269.58,269.48,269.54,45558.0,237.8764,237.9205,237.8322,237.8852,45558.0
2017-12-21 10:20:00,269.51,269.61,269.51,269.61,42599.0,237.8587,237.947,237.8587,237.947,42599.0
2017-12-21 10:25:00,269.61,269.65,269.59,269.61,45986.0,237.947,237.9823,237.9293,237.947,45986.0
2017-12-21 10:30:00,269.61,269.8,269.61,269.79,48073.0,237.947,238.1147,237.947,238.1058,48073.0
2017-12-21 10:35:00,269.81,270.03,269.8,269.9,37984.0,238.1235,238.3177,238.1147,238.2029,37984.0
2017-12-21 10:40:00,269.9,270.02,269.89,269.95,31091.0,238.2029,238.3088,238.1941,238.2471,31091.0
2017-12-21 10:45:00,269.95,269.95,269.8,269.83,56827.0,238.2471,238.2471,238.1147,238.1411,56827.0
2017-12-21 10:50:00,269.81,269.83,269.76,269.83,55473.0,238.1235,238.1411,238.0794,238.1411,55473.0
2017-12-21 10:55:00,269.82,269.88,269.79,269.83,27362.0,238.1323,238.1853,238.1058,238.1411,27362.0
2017-12-21 11:00:00,269.82,269.84,269.75,269.78,26335.0,238.1323,238.15,238.0705,238.097,26335.0
2017-12-21 11:05:00,269.77,269.87,269.77,269.85,22841.0,238.0882,238.1764,238.0882,238.1588,22841.0
2017-12-21 11:10:00,269.85,269.88,269.82,269.85,27265.0,238.1588,238.1853,238.1323,238.1588,27265.0
2017-12-21 11:15:00,269.84,269.86,269.81,269.83,15000.0,238.15,238.1676,238.1235,238.1411,15000.0
2017-12-21 11:20:00,269.84,269.95,269.81,269.95,24599.0,238.15,238.2471,238.1235,238.2471,24599.0
2017-12-21 11:25:00,269.96,269.99,269.91,269.99,12045.0,238.2559,238.2824,238.2117,238.2824,12045.0
2017-12-21 11:30:00,269.98,270.03,269.95,270.01,20007.0,238.2735,238.3177,238.2471,238.3,20007.0
2017-12-21 11:35:00,270.02,270.08,270.02,270.07,56141.0,238.3088,238.3618,238.3088,238.353,56141.0
2017-12-21 11:40:00,270.09,270.1,270.01,270.03,35523.0,238.3706,238.3794,238.3,238.3177,35523.0
2017-12-21 11:45:00,270.05,270.12,270.05,270.06,19657.0,238.3353,238.3971,238.3353,238.3441,19657.0
2017-12-21 11:50:00,270.05,270.06,270.01,270.01,32357.0,238.3353,238.3441,238.3,238.3,32357.0
2017-12-21 11:55:00,270.02,270.04,269.99,269.99,10591.0,238.3088,238.3265,238.2824,238.2824,10591.0
2017-12-21 12:00:00,269.99,270.0,269.87,269.9,28733.0,238.2824,238.2912,238.1764,238.2029,28733.0
2017-12-21 12:05:00,269.89,269.96,269.89,269.94,22754.0,238.1941,238.2559,238.1941,238.2382,22754.0
2017-12-21 12:10:00,269.95,269.98,269.94,269.95,54583.0,238.2471,238.2735,238.2382,238.2471,54583.0
2017-12-21 12:15:00,269.96,269.99,269.89,269.9,8695.0,238.2559,238.2824,238.1941,238.2029,8695.0
2017-12-21 12:20:00,269.91,269.94,269.89,269.94,5603.0,238.2117,238.2382,238.1941,238.2382,5603.0
2017-12-21 12:25:00,269.95,269.97,269.92,269.96,8942.0,238.2471,238.2647,238.2206,238.2559,8942.0
2017-12-21 12:30:00,269.95,269.98,269.92,269.94,8618.0,238.2471,238.2735,238.2206,238.2382,8618.0
2017-12-21 12:35:00,269.94,269.98,269.93,269.98,9103.0,238.2382,238.2735,238.2294,238.2735,9103.0
2017-12-21 12:40:00,269.97,269.97,269.89,269.92,22758.0,238.2647,238.2647,238.1941,238.2206,22758.0
2017-12-21 12:45:00,269.92,269.93,269.88,269.91,25176.0,238.2206,238.2294,238.1853,238.2117,25176.0
2017-12-21 12:50:00,269.89,270.0,269.89,269.97,15177.0,238.1941,238.2912,238.1941,238.2647,15177.0
2017-12-21 12:55:00,269.99,270.17,269.98,270.15,13212.0,238.2824,238.4412,238.2735,238.4236,13212.0
2017-12-21 13:00:00,270.17,270.23,270.14,270.18,8931.0,238.4412,238.4942,238.4147,238.45,8931.0
2017-12-21 13:05:00,270.19,270.24,270.18,270.24,5535.0,238.4589,238.503,238.45,238.503,5535.0
2017-12-21 13:10:00,270.23,270.34,270.23,270.32,14878.0,238.4942,238.5912,238.4942,238.5736,14878.0
2017-12-21 13:15:00,270.32,270.33,270.29,270.32,181605.0,238.5736,238.5824,238.5471,238.5736,181605.0
2017-12-21 13:20:00,270.33,270.33,270.28,270.28,33620.0,238.5824,238.5824,238.5383,238.5383,33620.0
2017-12-21 13:25:00,270.3,270.34,270.3,270.31,24161.0,238.5559,238.5912,238.5559,238.5648,24161.0
2017-12-21 13:30:00,270.31,270.32,270.23,270.24,25614.0,238.5648,238.5736,238.4942,238.503,25614.0
2017-12-21 13:35:00,270.26,270.29,270.2,270.21,35724.0,238.5206,238.5471,238.4677,238.4765,35724.0
2017-12-21 13:40:00,270.21,270.23,270.2,270.2,14867.0,238.4765,238.4942,238.4677,238.4677,14867.0
2017-12-21 13:45:00,270.19,270.2,270.16,270.2,30420.0,238.4589,238.4677,238.4324,238.4677,30420.0
2017-12-21 13:50:00,270.19,270.22,270.16,270.21,20462.0,238.4589,238.4853,238.4324,238.4765,20462.0
2017-12-21 13:55:00,270.21,270.22,270.14,270.16,22327.0,238.4765,238.4853,238.4147,238.4324,22327.0
2017-12-21 14:00:00,270.15,270.15,270.04,270.11,18492.0,238.4236,238.4236,238.3265,238.3883,18492.0
2017-12-21 14:05:00,270.12,270.13,270.06,270.09,87680.0,238.3971,238.4059,238.3441,238.3706,87680.0
2017-12-21 14:10:00,270.09,270.1,270.06,270.08,11704.0,238.3706,238.3794,238.3441,238.3618,11704.0
2017-12-21 14:15:00,270.1,270.1,270.04,270.05,16384.0,238.3794,238.3794,238.3265,238.3353,16384.0
2017-12-21 14:20:00,270.05,270.08,270.01,270.03,31225.0,238.3353,238.3618,238.3,238.3177,31225.0
2017-12-21 14:25:00,270.01,270.06,269.98,270.04,49947.0,238.3,238.3441,238.2735,238.3265,49947.0
2017-12-21 14:30:00,270.03,270.06,269.95,269.99,36522.0,238.3177,238.3441,238.2471,238.2824,36522.0
2017-12-21 14:35:00,269.98,270.05,269.97,270.02,55840.0,238.2735,238.3353,238.2647,238.3088,55840.0
2017-12-21 14:40:00,270.02,270.03,269.97,270.02,20735.0,238.3088,238.3177,238.2647,238.3088,20735.0
2017-12-21 14:45:00,270.01,270.01,269.92,269.95,82606.0,238.3,238.3,238.2206,238.2471,82606.0
2017-12-21 14:50:00,269.95,270.0,269.88,270.0,39479.0,238.2471,238.2912,238.1853,238.2912,39479.0
2017-12-21 14:55:00,269.99,270.07,269.98,270.06,32261.0,238.2824,238.353,238.2735,238.3441,32261.0
2017-12-21 15:00:00,270.05,270.07,269.95,269.95,51309.0,238.3353,238.353,238.2471,238.2471,51309.0
2017-12-21 15:05:00,269.94,270.0,269.91,269.98,26437.0,238.2382,238.2912,238.2117,238.2735,26437.0
2017-12-21 15:10:00,269.98,270.01,269.97,270.01,20578.0,238.2735,238.3,238.2647,238.3,20578.0
2017-12-21 15:15:00,270.0,270.0,269.71,269.83,104454.0,238.2912,238.2912,238.0352,238.1411,104454.0
2017-12-21 15:20:00,269.81,269.89,269.79,269.85,26186.0,238.1235,238.1941,238.1058,238.1588,26186.0
2017-12-21 15:25:00,269.87,269.93,269.86,269.92,27005.0,238.1764,238.2294,238.1676,238.2206,27005.0
2017-12-21 15:30:00,269.93,269.98,269.91,269.92,36043.0,238.2294,238.2735,238.2117,238.2206,36043.0
2017-12-21 15:35:00,269.92,269.94,269.83,269.83,26276.0,238.2206,238.2382,238.1411,238.1411,26276.0
2017-12-21 15:40:00,269.81,269.88,269.78,269.83,51555.0,238.1235,238.1853,238.097,238.1411,51555.0
2017-12-21 15:45:00,269.81,269.82,269.58,269.6,62704.0,238.1235,238.1323,237.9205,237.9382,62704.0
2017-12-21 15:50:00,269.59,269.59,269.41,269.42,83722.0,237.9293,237.9293,237.7705,237.7793,83722.0
2017-12-21 15:55:00,269.42,269.59,269.37,269.52,377000.0,237.7793,237.9293,237.7352,237.8675,377000.0
2017-12-22 09:30:00,269.57,269.6,269.46,269.51,102325.0,237.9117,237.9382,237.8146,237.8587,102325.0
2017-12-22 09:35:00,269.52,269.59,269.17,269.32,100211.0,237.8675,237.9293,237.5587,237.691,100211.0
2017-12-22 09:40:00,269.32,269.47,269.29,269.47,31295.0,237.691,237.8234,237.6646,237.8234,31295.0
2017-12-22 09:45:00,269.46,269.46,269.35,269.41,58933.0,237.8146,237.8146,237.7175,237.7705,58933.0
2017-12-22 09:50:00,269.4,269.51,269.29,269.51,18221.0,237.7616,237.8587,237.6646,237.8587,18221.0
2017-12-22 09:55:00,269.5,269.58,269.45,269.57,15242.0,237.8499,237.9205,237.8058,237.9117,15242.0
2017-12-22 10:00:00,269.57,269.58,269.44,269.5,120106.0,237.9117,237.9205,237.7969,237.8499,120106.0
2017-12-22 10:05:00,269.51,269.57,269.48,269.49,29496.0,237.8587,237.9117,237.8322,237.8411,29496.0
2017-12-22 10:10:00,269.49,269.52,269.18,269.28,32425.0,237.8411,237.8675,237.5675,237.6557,32425.0
2017-12-22 10:15:00,269.29,269.36,269.26,269.33,20686.0,237.6646,237.7263,237.6381,237.6999,20686.0
2017-12-22 10:20:00,269.36,269.43,269.3,269.43,30121.0,237.7263,237.7881,237.6734,237.7881,30121.0
2017-12-22 10:25:00,269.41,269.41,269.32,269.32,26574.0,237.7705,237.7705,237.691,237.691,26574.0
2017-12-22 10:30:00,269.33,269.41,269.26,269.28,110336.0,237.6999,237.7705,237.6381,237.6557,110336.0
2017-12-22 10:35:00,269.25,269.28,269.21,269.25,25528.0,237.6293,237.6557,237.594,237.6293,25528.0
2017-12-22 10:40:00,269.26,269.33,269.23,269.25,20844.0,237.6381,237.6999,237.6116,237.6293,20844.0
2017-12-22 10:45:00,269.23,269.32,269.22,269.28,14726.0,237.6116,237.691,237.6028,237.6557,14726.0
2017-12-22 10:50:00,269.27,269.34,269.27,269.33,49129.0,237.6469,237.7087,237.6469,237.6999,49129.0
2017-12-22 10:55:00,269.31,269.34,269.22,269.24,33072.0,237.6822,237.7087,237.6028,237.6204,33072.0
2017-12-22 11:00:00,269.22,269.25,269.18,269.19,11678.0,237.6028,237.6293,237.5675,237.5763,11678.0
2017-12-22 11:05:00,269.19,269.2,268.94,269.11,29471.0,237.5763,237.5851,237.3557,237.5057,29471.0
2017-12-22 11:10:00,269.1,269.18,269.09,269.18,52356.0,237.4969,237.5675,237.488,237.5675,52356.0
2017-12-22 11:15:00,269.17,269.17,269.09,269.14,9745.0,237.5587,237.5587,237.488,237.5322,9745.0
2017-12-22 11:20:00,269.13,269.22,269.12,269.22,10143.0,237.5234,237.6028,237.5145,237.6028,10143.0
2017-12-22 11:25:00,269.2,269.2,269.12,269.12,12397.0,237.5851,237.5851,237.5145,237.5145,12397.0
2017-12-22 11:30:00,269.11,269.14,268.86,269.05,106794.0,237.5057,237.5322,237.2851,237.4527,106794.0
2017-12-22 11:35:00,269.07,269.09,269.0,269.03,9904.0,237.4704,237.488,237.4086,237.4351,9904.0
2017-12-22 11:40:00,269.03,269.07,268.99,269.06,7447.0,237.4351,237.4704,237.3998,237.4616,7447.0
2017-12-22 11:45:00,269.07,269.17,269.06,269.07,17039.0,237.4704,237.5587,237.4616,237.4704,17039.0
2017-12-22 11:50:00,269.08,269.12,269.06,269.1,13334.0,237.4792,237.5145,237.4616,237.4969,13334.0
2017-12-22 11:55:00,269.09,269.1,269.02,269.03,38802.0,237.488,237.4969,237.4263,237.4351,38802.0
2017-12-22 12:00:00,269.04,269.08,269.03,269.06,46970.0,237.4439,237.4792,237.4351,237.4616,46970.0
2017-12-22 12:05:00,269.07,269.09,269.0,269.04,10689.0,237.4704,237.488,237.4086,237.4439,10689.0
2017-12-22 12:10:00,269.03,269.1,269.03,269.09,11794.0,237.4351,237.4969,237.4351,237.488,11794.0
2017-12-22 12:15:00,269.09,269.11,269.08,269.11,14449.0,237.488,237.5057,237.4792,237.5057,14449.0
2017-12-22 12:20:00,269.11,269.16,269.1,269.16,10806.0,237.5057,237.5498,237.4969,237.5498,10806.0
2017-12-22 12:25:00,269.17,269.19,269.16,269.19,18572.0,237.5587,237.5763,237.5498,237.5763,18572.0
2017-12-22 12:30:00,269.18,269.18,269.13,269.16,56010.0,237.5675,237.5675,237.5234,237.5498,56010.0
2017-12-22 12:35:00,269.16,269.17,269.14,269.15,25517.0,237.5498,237.5587,237.5322,237.541,25517.0
2017-12-22 12:40:00,269.15,269.16,269.06,269.1,31539.0,237.541,237.5498,237.4616,237.4969,31539.0
2017-12-22 12:45:00,269.1,269.11,269.06,269.07,8474.0,237.4969,237.5057,237.4616,237.4704,8474.0
2017-12-22 12:50:00,269.06,269.08,269.03,269.07,14269.0,237.4616,237.4792,237.4351,237.4704,14269.0
2017-12-22 12:55:00,269.08,269.11,269.07,269.1,8727.0,237.4792,237.5057,237.4704,237.4969,8727.0
2017-12-22 13:00:00,269.08,269.13,269.07,269.13,4341.0,237.4792,237.5234,237.4704,237.5234,4341.0
2017-12-22 13:05:00,269.13,269.13,269.08,269.11,10814.0,237.5234,237.5234,237.4792,237.5057,10814.0
2017-12-22 13:10:00,269.09,269.11,269.07,269.11,9309.0,237.488,237.5057,237.4704,237.5057,9309.0
2017-12-22 13:15:00,269.11,269.15,269.1,269.15,12589.0,237.5057,237.541,237.4969,237.541,12589.0
2017-12-22 13:20:00,269.14,269.15,269.12,269.14,17698.0,237.5322,237.541,237.5145,237.5322,17698.0
2017-12-22 13:25:00,269.12,269.15,269.11,269.13,39890.0,237.5145,237.541,237.5057,237.5234,39890.0
2017-12-22 13:30:00,269.13,269.17,269.11,269.17,9456.0,237.5234,237.5587,237.5057,237.5587,9456.0
2017-12-22 13:35:00,269.17,269.18,269.15,269.17,18333.0,237.5587,237.5675,237.541,237.5587,18333.0
2017-12-22 13:40:00,269.16,269.24,269.14,269.23,64745.0,237.5498,237.6204,237.5322,237.6116,64745.0
2017-12-22 13:45:00,269.24,269.31,269.24,269.27,20241.0,237.6204,237.6822,237.6204,237.6469,20241.0
2017-12-22 13:50:00,269.27,269.27,269.25,269.27,14767.0,237.6469,237.6469,237.6293,237.6469,14767.0
2017-12-22 13:55:00,269.28,269.35,269.28,269.29,36065.0,237.6557,237.7175,237.6557,237.6646,36065.0
2017-12-22 14:00:00,269.32,269.34,269.24,269.26,11971.0,237.691,237.7087,237.6204,237.6381,11971.0
2017-12-22 14:05:00,269.26,269.27,269.21,269.22,9394.0,237.6381,237.6469,237.594,237.6028,9394.0
2017-12-22 14:10:00,269.22,269.32,269.21,269.31,23442.0,237.6028,237.691,237.594,237.6822,23442.0
2017-12-22 14:15:00,269.31,269.37,269.3,269.36,35177.0,237.6822,237.7352,237.6734,237.7263,35177.0
2017-12-22 14:20:00,269.36,269.41,269.35,269.38,26935.0,237.7263,237.7705,237.7175,237.744,26935.0
2017-12-22 14:25:00,269.38,269.39,269.32,269.35,17067.0,237.744,237.7528,237.691,237.7175,17067.0
2017-12-22 14:30:00,269.36,269.4,269.34,269.34,27796.0,237.7263,237.7616,237.7087,237.7087,27796.0
2017-12-22 14:35:00,269.34,269.35,269.29,269.31,26766.0,237.7087,237.7175,237.6646,237.6822,26766.0
2017-12-22 14:40:00,269.32,269.35,269.26,269.29,37290.0,237.691,237.7175,237.6381,237.6646,37290.0
2017-12-22 14:45:00,269.3,269.45,269.29,269.4,47276.0,237.6734,237.8058,237.6646,237.7616,47276.0
2017-12-22 14:50:00,269.4,269.44,269.39,269.39,21252.0,237.7616,237.7969,237.7528,237.7528,21252.0
2017-12-22 14:55:00,269.4,269.41,269.35,269.39,24654.0,237.7616,237.7705,237.7175,237.7528,24654.0
2017-12-22 15:00:00,269.41,269.43,269.31,269.31,34344.0,237.7705,237.7881,237.6822,237.6822,34344.0
2017-12-22 15:05:00,269.32,269.39,269.32,269.38,29814.0,237.691,237.7528,237.691,237.744,29814.0
2017-12-22 15:10:00,269.37,269.4,269.33,269.33,26849.0,237.7352,237.7616,237.6999,237.6999,26849.0
2017-12-22 15:15:00,269.34,269.38,269.33,269.33,30099.0,237.7087,237.744,237.6999,237.6999,30099.0
2017-12-22 15:20:00,269.34,269.35,269.27,269.29,24235.0,237.7087,237.7175,237.6469,237.6646,24235.0
2017-12-22 15:25:00,269.29,269.35,269.29,269.35,33530.0,237.6646,237.7175,237.6646,237.7175,33530.0
2017-12-22 15:30:00,269.35,269.4,269.34,269.38,40033.0,237.7175,237.7616,237.7087,237.744,40033.0
2017-12-22 15:35:00,269.38,269.49,269.38,269.48,50625.0,237.744,237.8411,237.744,237.8322,50625.0
2017-12-22 15:40:00,269.49,269.51,269.32,269.34,94293.0,237.8411,237.8587,237.691,237.7087,94293.0
2017-12-22 15:45:00,269.36,269.38,269.3,269.37,47013.0,237.7263,237.744,237.6734,237.7352,47013.0
2017-12-22 15:50:00,269.37,269.37,269.27,269.3,77972.0,237.7352,237.7352,237.6469,237.6734,77972.0
2017-12-22 15:55:00,269.3,269.48,269.28,269.46,389389.0,237.6734,237.8322,237.6557,237.8146,389389.0
2017-12-26 09:30:00,269.04,269.26,268.95,269.15,114425.0,237.4439,237.6381,237.3645,237.541,114425.0
2017-12-26 09:35:00,269.13,269.32,269.12,269.21,26411.0,237.5234,237.691,237.5145,237.594,26411.0
2017-12-26 09:40:00,269.23,269.27,269.16,269.19,23607.0,237.6116,237.6469,237.5498,237.5763,23607.0
2017-12-26 09:45:00,269.23,269.25,269.08,269.12,30961.0,237.6116,237.6293,237.4792,237.5145,30961.0
2017-12-26 09:50:00,269.13,269.17,269.05,269.12,41407.0,237.5234,237.5587,237.4527,237.5145,41407.0
2017-12-26 09:55:00,269.1,269.2,269.1,269.13,34782.0,237.4969,237.5851,237.4969,237.5234,34782.0
2017-12-26 10:00:00,269.17,269.21,269.1,269.14,23560.0,237.5587,237.594,237.4969,237.5322,23560.0
2017-12-26 10:05:00,269.14,269.25,269.13,269.23,18843.0,237.5322,237.6293,237.5234,237.6116,18843.0
2017-12-26 10:10:00,269.24,269.28,269.19,269.19,15735.0,237.6204,237.6557,237.5763,237.5763,15735.0
2017-12-26 10:15:00,269.18,269.26,269.16,269.24,11135.0,237.5675,237.6381,237.5498,237.6204,11135.0
2017-12-26 10:20:00,269.26,269.3,269.24,269.24,6218.0,237.6381,237.6734,237.6204,237.6204,6218.0
2017-12-26 10:25:00,269.24,269.32,269.23,269.26,10180.0,237.6204,237.691,237.6116,237.6381,10180.0
2017-12-26 10:30:00,269.27,269.34,269.25,269.28,11615.0,237.6469,237.7087,237.6293,237.6557,11615.0
2017-12-26 10:35:00,269.26,269.32,269.26,269.28,4080.0,237.6381,237.691,237.6381,237.6557,4080.0
2017-12-26 10:40:00,269.29,269.31,269.25,269.28,21806.0,237.6646,237.6822,237.6293,237.6557,21806.0
2017-12-26 10:45:00,269.28,269.28,269.2,269.22,7492.0,237.6557,237.6557,237.5851,237.6028,7492.0
2017-12-26 10:50:00,269.22,269.23,269.12,269.12,11583.0,237.6028,237.6116,237.5145,237.5145,11583.0
2017-12-26 10:55:00,269.12,269.12,269.02,269.03,11253.0,237.5145,237.5145,237.4263,237.4351,11253.0
2017-12-26 11:00:00,269.01,269.05,268.99,269.05,9594.0,237.4174,237.4527,237.3998,237.4527,9594.0
2017-12-26 11:05:00,269.06,269.11,269.0,269.03,13456.0,237.4616,237.5057,237.4086,237.4351,13456.0
2017-12-26 11:10:00,269.03,269.08,269.01,269.05,59634.0,237.4351,237.4792,237.4174,237.4527,59634.0
2017-12-26 11:15:00,269.06,269.12,269.05,269.09,6108.0,237.4616,237.5145,237.4527,237.488,6108.0
2017-12-26 11:20:00,269.1,269.17,269.08,269.17,7141.0,237.4969,237.5587,237.4792,237.5587,7141.0
2017-12-26 11:25:00,269.18,269.21,269.15,269.16,23459.0,237.5675,237.594,237.541,237.5498,23459.0
2017-12-26 11:30:00,269.16,269.17,269.1,269.11,16687.0,237.5498,237.5587,237.4969,237.5057,16687.0
2017-12-26 11:35:00,269.11,269.18,269.09,269.16,9719.0,237.5057,237.5675,237.488,237.5498,9719.0
2017-12-26 11:40:00,269.15,269.16,269.1,269.11,16626.0,237.541,237.5498,237.4969,237.5057,16626.0
2017-12-26 11:45:00,269.13,269.17,269.11,269.13,11913.0,237.5234,237.5587,237.5057,237.5234,11913.0
2017-12-26 11:50:00,269.14,269.18,269.05,269.06,26083.0,237.5322,237.5675,237.4527,237.4616,26083.0
2017-12-26 11:55:00,269.08,269.18,269.06,269.13,26254.0,237.4792,237.5675,237.4616,237.5234,26254.0
2017-12-26 12:00:00,269.13,269.17,269.09,269.16,25145.0,237.5234,237.5587,237.488,237.5498,25145.0
2017-12-26 12:05:00,269.16,269.19,269.11,269.18,18712.0,237.5498,237.5763,237.5057,237.5675,18712.0
2017-12-26 12:10:00,269.19,269.2,269.1,269.11,9944.0,237.5763,237.5851,237.4969,237.5057,9944.0
2017-12-26 12:15:00,269.11,269.12,269.05,269.06,14974.0,237.5057,237.5145,237.4527,237.4616,14974.0
2017-12-26 12:20:00,269.07,269.18,269.04,269.14,17346.0,237.4704,237.5675,237.4439,237.5322,17346.0
2017-12-26 12:25:00,269.14,269.16,269.09,269.12,12554.0,237.5322,237.5498,237.488,237.5145,12554.0
2017-12-26 12:30:00,269.11,269.14,269.09,269.1,10612.0,237.5057,237.5322,237.488,237.4969,10612.0
2017-12-26 12:35:00,269.1,269.14,269.09,269.1,13239.0,237.4969,237.5322,237.488,237.4969,13239.0
2017-12-26 12:40:00,269.1,269.19,269.1,269.15,11616.0,237.4969,237.5763,237.4969,237.541,11616.0
2017-12-26 12:45:00,269.16,269.17,269.12,269.14,14830.0,237.5498,237.5587,237.5145,237.5322,14830.0
2017-12-26 12:50:00,269.14,269.14,269.01,269.05,23770.0,237.5322,237.5322,237.4174,237.4527,23770.0
2017-12-26 12:55:00,269.03,269.13,269.03,269.08,30253.0,237.4351,237.5234,237.4351,237.4792,30253.0
2017-12-26 13:00:00,269.08,269.13,269.08,269.1,14134.0,237.4792,237.5234,237.4792,237.4969,14134.0
2017-12-26 13:05:00,269.1,269.11,269.04,269.06,12716.0,237.4969,237.5057,237.4439,237.4616,12716.0
2017-12-26 13:10:00,269.08,269.1,269.05,269.07,9796.0,237.4792,237.4969,237.4527,237.4704,9796.0
2017-12-26 13:15:00,269.08,269.1,269.01,269.07,15194.0,237.4792,237.4969,237.4174,237.4704,15194.0
2017-12-26 13:20:00,269.06,269.12,269.05,269.11,13407.0,237.4616,237.5145,237.4527,237.5057,13407.0
2017-12-26 13:25:00,269.12,269.13,269.08,269.08,7174.0,237.5145,237.5234,237.4792,237.4792,7174.0
2017-12-26 13:30:00,269.08,269.11,269.06,269.06,10540.0,237.4792,237.5057,237.4616,237.4616,10540.0
2017-12-26 13:35:00,269.07,269.08,269.03,269.07,11797.0,237.4704,237.4792,237.4351,237.4704,11797.0
2017-12-26 13:40:00,269.07,269.08,268.98,268.98,195838.0,237.4704,237.4792,237.391,237.391,195838.0
2017-12-26 13:45:00,268.99,269.11,268.97,269.07,147333.0,237.3998,237.5057,237.3821,237.4704,147333.0
2017-12-26 13:50:00,269.08,269.13,269.07,269.11,89763.0,237.4792,237.5234,237.4704,237.5057,89763.0
2017-12-26 13:55:00,269.09,269.11,269.01,269.02,48105.0,237.488,237.5057,237.4174,237.4263,48105.0
2017-12-26 14:00:00,269.02,269.06,269.01,269.06,30234.0,237.4263,237.4616,237.4174,237.4616,30234.0
2017-12-26 14:05:00,269.07,269.07,269.0,269.0,39064.0,237.4704,237.4704,237.4086,237.4086,39064.0
2017-12-26 14:10:00,269.02,269.04,268.97,268.99,17549.0,237.4263,237.4439,237.3821,237.3998,17549.0
2017-12-26 14:15:00,268.99,269.04,268.97,268.99,20205.0,237.3998,237.4439,237.3821,237.3998,20205.0
2017-12-26 14:20:00,269.0,269.01,268.98,268.99,19764.0,237.4086,237.4174,237.391,237.3998,19764.0
2017-12-26 14:25:00,268.99,269.04,268.96,269.04,32138.0,237.3998,237.4439,237.3733,237.4439,32138.0
2017-12-26 14:30:00,269.04,269.07,269.02,269.07,14503.0,237.4439,237.4704,237.4263,237.4704,14503.0
2017-12-26 14:35:00,269.07,269.07,269.04,269.07,15790.0,237.4704,237.4704,237.4439,237.4704,15790.0
2017-12-26 14:40:00,269.07,269.08,269.04,269.06,19792.0,237.4704,237.4792,237.4439,237.4616,19792.0
2017-12-26 14:45:00,269.04,269.09,269.04,269.08,25810.0,237.4439,237.488,237.4439,237.4792,25810.0
2017-12-26 14:50:00,269.08,269.1,269.04,269.1,19618.0,237.4792,237.4969,237.4439,237.4969,19618.0
2017-12-26 14:55:00,269.11,269.12,269.07,269.11,23553.0,237.5057,237.5145,237.4704,237.5057,23553.0
2017-12-26 15:00:00,269.11,269.12,269.09,269.1,7730.0,237.5057,237.5145,237.488,237.4969,7730.0
2017-12-26 15:05:00,269.1,269.14,269.05,269.12,148246.0,237.4969,237.5322,237.4527,237.5145,148246.0
2017-12-26 15:10:00,269.12,269.12,269.05,269.08,15218.0,237.5145,237.5145,237.4527,237.4792,15218.0
2017-12-26 15:15:00,269.07,269.08,269.0,269.01,15621.0,237.4704,237.4792,237.4086,237.4174,15621.0
2017-12-26 15:20:00,269.01,269.06,268.96,268.97,12997.0,237.4174,237.4616,237.3733,237.3821,12997.0
2017-12-26 15:25:00,268.96,268.98,268.92,268.93,24108.0,237.3733,237.391,237.338,237.3468,24108.0
2017-12-26 15:30:00,268.93,268.95,268.88,268.91,31345.0,237.3468,237.3645,237.3027,237.3292,31345.0
2017-12-26 15:35:00,268.91,268.96,268.85,268.91,31864.0,237.3292,237.3733,237.2762,237.3292,31864.0
2017-12-26 15:40:00,268.92,268.97,268.89,268.93,33323.0,237.338,237.3821,237.3115,237.3468,33323.0
2017-12-26 15:45:00,268.94,269.06,268.94,269.06,44018.0,237.3557,237.4616,237.3557,237.4616,44018.0
2017-12-26 15:50:00,269.07,269.11,268.91,268.96,47798.0,237.4704,237.5057,237.3292,237.3733,47798.0
2017-12-26 15:55:00,268.97,269.13,268.95,269.12,52204.0,237.3821,237.5234,237.3645,237.5145,52204.0
2017-12-27 09:30:00,269.3,269.38,269.22,269.24,100846.0,237.6734,237.744,237.6028,237.6204,100846.0
2017-12-27 09:35:00,269.24,269.3,269.12,269.29,39492.0,237.6204,237.6734,237.5145,237.6646,39492.0
2017-12-27 09:40:00,269.3,269.34,269.28,269.31,27605.0,237.6734,237.7087,237.6557,237.6822,27605.0
2017-12-27 09:45:00,269.31,269.33,269.23,269.29,26731.0,237.6822,237.6999,237.6116,237.6646,26731.0
2017-12-27 09:50:00,269.31,269.34,269.25,269.27,19923.0,237.6822,237.7087,237.6293,237.6469,19923.0
2017-12-27 09:55:00,269.28,269.34,269.26,269.27,14973.0,237.6557,237.7087,237.6381,237.6469,14973.0
2017-12-27 10:00:00,269.28,269.38,269.28,269.31,74179.0,237.6557,237.744,237.6557,237.6822,74179.0
2017-12-27 10:05:00,269.34,269.4,269.33,269.39,18304.0,237.7087,237.7616,237.6999,237.7528,18304.0
2017-12-27 10:10:00,269.39,269.43,269.34,269.39,192300.0,237.7528,237.7881,237.7087,237.7528,192300.0
2017-12-27 10:15:00,269.39,269.4,269.34,269.39,24576.0,237.7528,237.7616,237.7087,237.7528,24576.0
2017-12-27 10:20:00,269.39,269.46,269.38,269.44,43250.0,237.7528,237.8146,237.744,237.7969,43250.0
2017-12-27 10:25:00,269.46,269.5,269.45,269.48,27814.0,237.8146,237.8499,237.8058,237.8322,27814.0
2017-12-27 10:30:00,269.47,269.49,269.45,269.46,17446.0,237.8234,237.8411,237.8058,237.8146,17446.0
2017-12-27 10:35:00,269.46,269.5,269.43,269.43,24202.0,237.8146,237.8499,237.7881,237.7881,24202.0
2017-12-27 10:40:00,269.44,269.51,269.43,269.51,27272.0,237.7969,237.8587,237.7881,237.8587,27272.0
2017-12-27 10:45:00,269.5,269.53,269.48,269.53,26188.0,237.8499,237.8764,237.8322,237.8764,26188.0
2017-12-27 10:50:00,269.54,269.58,269.52,269.58,36007.0,237.8852,237.9205,237.8675,237.9205,36007.0
2017-12-27 10:55:00,269.57,269.62,269.56,269.6,38142.0,237.9117,237.9558,237.9029,237.9382,38142.0
2017-12-27 11:00:00,269.6,269.68,269.6,269.61,23183.0,237.9382,238.0088,237.9382,237.947,23183.0
2017-12-27 11:05:00,269.59,269.59,269.53,269.55,20115.0,237.9293,237.9293,237.8764,237.894,20115.0
2017-12-27 11:10:00,269.54,269.58,269.54,269.54,34575.0,237.8852,237.9205,237.8852,237.8852,34575.0
2017-12-27 11:15:00,269.54,269.58,269.53,269.57,21673.0,237.8852,237.9205,237.8764,237.9117,21673.0
2017-12-27 11:20:00,269.56,269.59,269.55,269.57,35653.0,237.9029,237.9293,237.894,237.9117,35653.0
2017-12-27 11:25:00,269.57,269.59,269.54,269.55,35136.0,237.9117,237.9293,237.8852,237.894,35136.0
2017-12-27 11:30:00,269.56,269.56,269.53,269.56,14175.0,237.9029,237.9029,237.8764,237.9029,14175.0
2017-12-27 11:35:00,269.56,269.56,269.49,269.53,17404.0,237.9029,237.9029,237.8411,237.8764,17404.0
2017-12-27 11:40:00,269.51,269.52,269.28,269.36,47856.0,237.8587,237.8675,237.6557,237.7263,47856.0
2017-12-27 11:45:00,269.36,269.41,269.34,269.38,15547.0,237.7263,237.7705,237.7087,237.744,15547.0
2017-12-27 11:50:00,269.39,269.45,269.39,269.41,19058.0,237.7528,237.8058,237.7528,237.7705,19058.0
2017-12-27 11:55:00,269.4,269.43,269.36,269.4,12159.0,237.7616,237.7881,237.7263,237.7616,12159.0
2017-12-27 12:00:00,269.38,269.4,269.28,269.31,34320.0,237.744,237.7616,237.6557,237.6822,34320.0
2017-12-27 12:05:00,269.33,269.44,269.32,269.42,12463.0,237.6999,237.7969,237.691,237.7793,12463.0
2017-12-27 12:10:00,269.42,269.44,269.38,269.39,13659.0,237.7793,237.7969,237.744,237.7528,13659.0
2017-12-27 12:15:00,269.38,269.39,269.3,269.32,19551.0,237.744,237.7528,237.6734,237.691,19551.0
2017-12-27 12:20:00,269.32,269.37,269.32,269.33,10844.0,237.691,237.7352,237.691,237.6999,10844.0
2017-12-27 12:25:00,269.31,269.31,269.26,269.26,11879.0,237.6822,237.6822,237.6381,237.6381,11879.0
2017-12-27 12:30:00,269.27,269.32,269.24,269.28,31629.0,237.6469,237.691,237.6204,237.6557,31629.0
2017-12-27 12:35:00,269.28,269.33,269.28,269.29,11016.0,237.6557,237.6999,237.6557,237.6646,11016.0
2017-12-27 12:40:00,269.29,269.37,269.29,269.33,13069.0,237.6646,237.7352,237.6646,237.6999,13069.0
2017-12-27 12:45:00,269.34,269.35,269.28,269.29,10440.0,237.7087,237.7175,237.6557,237.6646,10440.0
2017-12-27 12:50:00,269.28,269.3,269.23,269.27,33132.0,237.6557,237.6734,237.6116,237.6469,33132.0
2017-12-27 12:55:00,269.28,269.29,269.22,269.23,16295.0,237.6557,237.6646,237.6028,237.6116,16295.0
2017-12-27 13:00:00,269.23,269.24,269.16,269.21,12539.0,237.6116,237.6204,237.5498,237.594,12539.0
2017-12-27 13:05:00,269.21,269.29,269.21,269.26,15418.0,237.594,237.6646,237.594,237.6381,15418.0
2017-12-27 13:10:00,269.26,269.34,269.24,269.26,183790.0,237.6381,237.7087,237.6204,237.6381,183790.0
2017-12-27 13:15:00,269.24,269.25,269.21,269.22,13121.0,237.6204,237.6293,237.594,237.6028,13121.0
2017-12-27 13:20:00,269.21,269.22,269.13,269.22,28194.0,237.594,237.6028,237.5234,237.6028,28194.0
2017-12-27 13:25:00,269.22,269.23,269.16,269.17,15809.0,237.6028,237.6116,237.5498,237.5587,15809.0
2017-12-27 13:30:00,269.16,269.18,269.12,269.16,15131.0,237.5498,237.5675,237.5145,237.5498,15131.0
2017-12-27 13:35:00,269.15,269.24,269.13,269.23,15815.0,237.541,237.6204,237.5234,237.6116,15815.0
2017-12-27 13:40:00,269.23,269.25,269.2,269.23,17722.0,237.6116,237.6293,237.5851,237.6116,17722.0
2017-12-27 13:45:00,269.23,269.24,269.18,269.24,11529.0,237.6116,237.6204,237.5675,237.6204,11529.0
2017-12-27 13:50:00,269.24,269.26,269.19,269.19,7473.0,237.6204,237.6381,237.5763,237.5763,7473.0
2017-12-27 13:55:00,269.19,269.28,269.18,269.28,20559.0,237.5763,237.6557,237.5675,237.6557,20559.0
2017-12-27 14:00:00,269.26,269.28,269.2,269.2,38288.0,237.6381,237.6557,237.5851,237.5851,38288.0
2017-12-27 14:05:00,269.2,269.23,269.18,269.21,20542.0,237.5851,237.6116,237.5675,237.594,20542.0
2017-12-27 14:10:00,269.21,269.22,269.14,269.15,15079.0,237.594,237.6028,237.5322,237.541,15079.0
2017-12-27 14:15:00,269.16,269.21,269.15,269.17,15029.0,237.5498,237.594,237.541,237.5587,15029.0
2017-12-27 14:20:00,269.16,269.16,269.1,269.13,20419.0,237.5498,237.5498,237.4969,237.5234,20419.0
2017-12-27 14:25:00,269.13,269.23,269.13,269.21,47959.0,237.5234,237.6116,237.5234,237.594,47959.0
2017-12-27 14:30:00,269.22,269.22,269.14,269.15,11350.0,237.6028,237.6028,237.5322,237.541,11350.0
2017-12-27 14:35:00,269.16,269.17,269.08,269.17,20060.0,237.5498,237.5587,237.4792,237.5587,20060.0
2017-12-27 14:40:00,269.16,269.18,269.13,269.14,27007.0,237.5498,237.5675,237.5234,237.5322,27007.0
2017-12-27 14:45:00,269.12,269.15,269.1,269.13,19897.0,237.5145,237.541,237.4969,237.5234,19897.0
2017-12-27 14:50:00,269.13,269.15,269.02,269.11,35158.0,237.5234,237.541,237.4263,237.5057,35158.0
2017-12-27 14:55:00,269.11,269.14,269.09,269.13,35544.0,237.5057,237.5322,237.488,237.5234,35544.0
2017-12-27 15:00:00,269.14,269.2,269.11,269.15,28405.0,237.5322,237.5851,237.5057,237.541,28405.0
2017-12-27 15:05:00,269.15,269.19,269.12,269.15,27316.0,237.541,237.5763,237.5145,237.541,27316.0
2017-12-27 15:10:00,269.15,269.19,269.14,269.15,27014.0,237.541,237.5763,237.5322,237.541,27014.0
2017-12-27 15:15:00,269.15,269.15,269.05,269.07,25458.0,237.541,237.541,237.4527,237.4704,25458.0
2017-12-27 15:20:00,269.06,269.1,269.05,269.06,18641.0,237.4616,237.4969,237.4527,237.4616,18641.0
2017-12-27 15:25:00,269.05,269.06,269.01,269.05,35138.0,237.4527,237.4616,237.4174,237.4527,35138.0
2017-12-27 15:30:00,269.06,269.1,269.04,269.1,39832.0,237.4616,237.4969,237.4439,237.4969,39832.0
2017-12-27 15:35:00,269.09,269.1,268.97,268.98,55395.0,237.488,237.4969,237.3821,237.391,55395.0
2017-12-27 15:40:00,268.98,269.08,268.98,269.04,28462.0,237.391,237.4792,237.391,237.4439,28462.0
2017-12-27 15:45:00,269.04,269.1,268.99,269.03,53835.0,237.4439,237.4969,237.3998,237.4351,53835.0
2017-12-27 15:50:00,269.03,269.22,269.03,269.21,72042.0,237.4351,237.6028,237.4351,237.594,72042.0
2017-12-27 15:55:00,269.21,269.32,269.19,269.28,259027.0,237.594,237.691,237.5763,237.6557,259027.0
2017-12-28 09:30:00,269.81,269.88,269.61,269.67,65682.0,238.1235,238.1853,237.947,237.9999,65682.0
2017-12-28 09:35:00,269.67,269.74,269.6,269.74,145808.0,237.9999,238.0617,237.9382,238.0617,145808.0
2017-12-28 09:40:00,269.72,269.72,269.63,269.66,41877.0,238.0441,238.0441,237.9646,237.9911,41877.0
2017-12-28 09:45:00,269.67,269.69,269.59,269.6,24044.0,237.9999,238.0176,237.9293,237.9382,24044.0
2017-12-28 09:50:00,269.6,269.61,269.47,269.49,19721.0,237.9382,237.947,237.8234,237.8411,19721.0
2017-12-28 09:55:00,269.49,269.54,269.46,269.54,14182.0,237.8411,237.8852,237.8146,237.8852,14182.0
2017-12-28 10:00:00,269.54,269.6,269.5,269.51,23520.0,237.8852,237.9382,237.8499,237.8587,23520.0
2017-12-28 10:05:00,269.51,269.56,269.44,269.56,32536.0,237.8587,237.9029,237.7969,237.9029,32536.0
2017-12-28 10:10:00,269.53,269.57,269.51,269.54,13222.0,237.8764,237.9117,237.8587,237.8852,13222.0
2017-12-28 10:15:00,269.54,269.6,269.49,269.53,26051.0,237.8852,237.9382,237.8411,237.8764,26051.0
2017-12-28 10:20:00,269.5,269.54,269.47,269.54,19396.0,237.8499,237.8852,237.8234,237.8852,19396.0
2017-12-28 10:25:00,269.55,269.56,269.49,269.49,14775.0,237.894,237.9029,237.8411,237.8411,14775.0
2017-12-28 10:30:00,269.49,269.54,269.45,269.47,31660.0,237.8411,237.8852,237.8058,237.8234,31660.0
2017-12-28 10:35:00,269.47,269.55,269.43,269.53,11643.0,237.8234,237.894,237.7881,237.8764,11643.0
2017-12-28 10:40:00,269.52,269.57,269.52,269.56,5712.0,237.8675,237.9117,237.8675,237.9029,5712.0
2017-12-28 10:45:00,269.56,269.63,269.5,269.53,26417.0,237.9029,237.9646,237.8499,237.8764,26417.0
2017-12-28 10:50:00,269.54,269.64,269.53,269.64,8102.0,237.8852,237.9735,237.8764,237.9735,8102.0
2017-12-28 10:55:00,269.64,269.65,269.59,269.61,6389.0,237.9735,237.9823,237.9293,237.947,6389.0
2017-12-28 11:00:00,269.62,269.67,269.51,269.54,17168.0,237.9558,237.9999,237.8587,237.8852,17168.0
2017-12-28 11:05:00,269.53,269.61,269.51,269.61,24716.0,237.8764,237.947,237.8587,237.947,24716.0
2017-12-28 11:10:00,269.6,269.64,269.59,269.6,35046.0,237.9382,237.9735,237.9293,237.9382,35046.0
2017-12-28 11:15:00,269.59,269.61,269.55,269.59,17198.0,237.9293,237.947,237.894,237.9293,17198.0
2017-12-28 11:20:00,269.58,269.61,269.56,269.6,10841.0,237.9205,237.947,237.9029,237.9382,10841.0
2017-12-28 11:25:00,269.58,269.58,269.5,269.54,8694.0,237.9205,237.9205,237.8499,237.8852,8694.0
2017-12-28 11:30:00,269.54,269.57,269.47,269.56,8042.0,237.8852,237.9117,237.8234,237.9029,8042.0
2017-12-28 11:35:00,269.57,269.58,269.54,269.57,29754.0,237.9117,237.9205,237.8852,237.9117,29754.0
2017-12-28 11:40:00,269.57,269.63,269.56,269.63,11107.0,237.9117,237.9646,237.9029,237.9646,11107.0
2017-12-28 11:45:00,269.62,269.66,269.61,269.63,14375.0,237.9558,237.9911,237.947,237.9646,14375.0
2017-12-28 11:50:00,269.63,269.68,269.63,269.67,10378.0,237.9646,238.0088,237.9646,237.9999,10378.0
2017-12-28 11:55:00,269.67,269.7,269.63,269.64,15277.0,237.9999,238.0264,237.9646,237.9735,15277.0
2017-12-28 12:00:00,269.63,269.67,269.57,269.59,138347.0,237.9646,237.9999,237.9117,237.9293,138347.0
2017-12-28 12:05:00,269.59,269.63,269.57,269.6,6511.0,237.9293,237.9646,237.9117,237.9382,6511.0
2017-12-28 12:10:00,269.61,269.62,269.57,269.59,20111.0,237.947,237.9558,237.9117,237.9293,20111.0
2017-12-28 12:15:00,269.6,269.63,269.58,269.59,10789.0,237.9382,237.9646,237.9205,237.9293,10789.0
2017-12-28 12:20:00,269.59,269.62,269.57,269.61,13423.0,237.9293,237.9558,237.9117,237.947,13423.0
2017-12-28 12:25:00,269.6,269.62,269.58,269.58,8549.0,237.9382,237.9558,237.9205,237.9205,8549.0
2017-12-28 12:30:00,269.58,269.6,269.57,269.58,18126.0,237.9205,237.9382,237.9117,237.9205,18126.0
2017-12-28 12:35:00,269.58,269.62,269.57,269.57,15922.0,237.9205,237.9558,237.9117,237.9117,15922.0
2017-12-28 12:40:00,269.57,269.57,269.55,269.56,4651.0,237.9117,237.9117,237.894,237.9029,4651.0
2017-12-28 12:45:00,269.57,269.59,269.54,269.56,22237.0,237.9117,237.9293,237.8852,237.9029,22237.0
2017-12-28 12:50:00,269.56,269.58,269.54,269.57,64211.0,237.9029,237.9205,237.8852,237.9117,64211.0
2017-12-28 12:55:00,269.57,269.58,269.56,269.57,13427.0,237.9117,237.9205,237.9029,237.9117,13427.0
2017-12-28 13:00:00,269.58,269.59,269.56,269.58,11893.0,237.9205,237.9293,237.9029,237.9205,11893.0
2017-12-28 13:05:00,269.58,269.59,269.54,269.55,8914.0,237.9205,237.9293,237.8852,237.894,8914.0
2017-12-28 13:10:00,269.55,269.59,269.53,269.56,24187.0,237.894,237.9293,237.8764,237.9029,24187.0
2017-12-28 13:15:00,269.56,269.57,269.54,269.55,6318.0,237.9029,237.9117,237.8852,237.894,6318.0
2017-12-28 13:20:00,269.54,269.55,269.5,269.5,12724.0,237.8852,237.894,237.8499,237.8499,12724.0
2017-12-28 13:25:00,269.5,269.51,269.48,269.48,18801.0,237.8499,237.8587,237.8322,237.8322,18801.0
2017-12-28 13:30:00,269.48,269.52,269.48,269.5,8468.0,237.8322,237.8675,237.8322,237.8499,8468.0
2017-12-28 13:35:00,269.5,269.52,269.47,269.52,23469.0,237.8499,237.8675,237.8234,237.8675,23469.0
2017-12-28 13:40:00,269.51,269.52,269.49,269.5,30650.0,237.8587,237.8675,237.8411,237.8499,30650.0
2017-12-28 13:45:00,269.51,269.51,269.48,269.51,31973.0,237.8587,237.8587,237.8322,237.8587,31973.0
2017-12-28 13:50:00,269.51,269.51,269.46,269.47,25380.0,237.8587,237.8587,237.8146,237.8234,25380.0
2017-12-28 13:55:00,269.47,269.52,269.45,269.51,23888.0,237.8234,237.8675,237.8058,237.8587,23888.0
2017-12-28 14:00:00,269.5,269.51,269.47,269.5,25450.0,237.8499,237.8587,237.8234,237.8499,25450.0
2017-12-28 14:05:00,269.5,269.51,269.44,269.44,11027.0,237.8499,237.8587,237.7969,237.7969,11027.0
2017-12-28 14:10:00,269.44,269.47,269.41,269.46,16453.0,237.7969,237.8234,237.7705,237.8146,16453.0
2017-12-28 14:15:00,269.47,269.49,269.44,269.49,28892.0,237.8234,237.8411,237.7969,237.8411,28892.0
2017-12-28 14:20:00,269.49,269.51,269.46,269.47,23508.0,237.8411,237.8587,237.8146,237.8234,23508.0
2017-12-28 14:25:00,269.47,269.49,269.46,269.46,19828.0,237.8234,237.8411,237.8146,237.8146,19828.0
2017-12-28 14:30:00,269.46,269.49,269.46,269.47,26631.0,237.8146,237.8411,237.8146,237.8234,26631.0
2017-12-28 14:35:00,269.45,269.51,269.43,269.51,16693.0,237.8058,237.8587,237.7881,237.8587,16693.0
2017-12-28 14:40:00,269.51,269.53,269.5,269.51,18627.0,237.8587,237.8764,237.8499,237.8587,18627.0
2017-12-28 14:45:00,269.51,269.56,269.51,269.56,16927.0,237.8587,237.9029,237.8587,237.9029,16927.0
2017-12-28 14:50:00,269.56,269.61,269.54,269.57,16463.0,237.9029,237.947,237.8852,237.9117,16463.0
2017-12-28 14:55:00,269.57,269.58,269.54,269.58,11025.0,237.9117,237.9205,237.8852,237.9205,11025.0
2017-12-28 15:00:00,269.58,269.6,269.54,269.56,25684.0,237.9205,237.9382,237.8852,237.9029,25684.0
2017-12-28 15:05:00,269.55,269.6,269.55,269.57,16050.0,237.894,237.9382,237.894,237.9117,16050.0
2017-12-28 15:10:00,269.58,269.6,269.56,269.6,11215.0,237.9205,237.9382,237.9029,237.9382,11215.0
2017-12-28 15:15:00,269.6,269.6,269.55,269.57,25191.0,237.9382,237.9382,237.894,237.9117,25191.0
2017-12-28 15:20:00,269.58,269.59,269.55,269.57,43416.0,237.9205,237.9293,237.894,237.9117,43416.0
2017-12-28 15:25:00,269.56,269.58,269.55,269.57,14800.0,237.9029,237.9205,237.894,237.9117,14800.0
2017-12-28 15:30:00,269.56,269.58,269.54,269.57,13944.0,237.9029,237.9205,237.8852,237.9117,13944.0
2017-12-28 15:35:00,269.58,269.61,269.56,269.61,14093.0,237.9205,237.947,237.9029,237.947,14093.0
2017-12-28 15:40:00,269.6,269.66,269.59,269.65,18930.0,237.9382,237.9911,237.9293,237.9823,18930.0
2017-12-28 15:45:00,269.64,269.66,269.61,269.61,41066.0,237.9735,237.9911,237.947,237.947,41066.0
2017-12-28 15:50:00,269.61,269.76,269.61,269.76,39083.0,237.947,238.0794,237.947,238.0794,39083.0
2017-12-28 15:55:00,269.76,269.88,269.76,269.81,190558.0,238.0794,238.1853,238.0794,238.1235,190558.0
2017-12-29 09:30:00,270.5,270.5,270.13,270.15,148196.0,238.7325,238.7325,238.4059,238.4236,148196.0
2017-12-29 09:35:00,270.16,270.2,269.92,270.1,36173.0,238.4324,238.4677,238.2206,238.3794,36173.0
2017-12-29 09:40:00,270.1,270.15,270.02,270.06,46387.0,238.3794,238.4236,238.3088,238.3441,46387.0
2017-12-29 09:45:00,270.07,270.11,269.92,270.0,52654.0,238.353,238.3883,238.2206,238.2912,52654.0
2017-12-29 09:50:00,270.0,270.05,269.86,269.89,19305.0,238.2912,238.3353,238.1676,238.1941,19305.0
2017-12-29 09:55:00,269.88,269.97,269.85,269.94,29170.0,238.1853,238.2647,238.1588,238.2382,29170.0
2017-12-29 10:00:00,269.94,269.95,269.82,269.89,15389.0,238.2382,238.2471,238.1323,238.1941,15389.0
2017-12-29 10:05:00,269.89,269.91,269.81,269.84,33845.0,238.1941,238.2117,238.1235,238.15,33845.0
2017-12-29 10:10:00,269.82,269.85,269.74,269.74,12848.0,238.1323,238.1588,238.0617,238.0617,12848.0
2017-12-29 10:15:00,269.73,269.92,269.62,269.89,22663.0,238.0529,238.2206,237.9558,238.1941,22663.0
2017-12-29 10:20:00,269.89,269.89,269.82,269.85,13400.0,238.1941,238.1941,238.1323,238.1588,13400.0
2017-12-29 10:25:00,269.87,269.95,269.87,269.92,25742.0,238.1764,238.2471,238.1764,238.2206,25742.0
2017-12-29 10:30:00,269.91,269.96,269.89,269.89,13583.0,238.2117,238.2559,238.1941,238.1941,13583.0
2017-12-29 10:35:00,269.87,269.89,269.7,269.73,23219.0,238.1764,238.1941,238.0264,238.0529,23219.0
2017-12-29 10:40:00,269.75,269.8,269.65,269.77,17810.0,238.0705,238.1147,237.9823,238.0882,17810.0
2017-12-29 10:45:00,269.77,269.8,269.65,269.66,11587.0,238.0882,238.1147,237.9823,237.9911,11587.0
2017-12-29 10:50:00,269.65,269.66,269.58,269.59,30290.0,237.9823,237.9911,237.9205,237.9293,30290.0
2017-12-29 10:55:00,269.59,269.7,269.48,269.69,22575.0,237.9293,238.0264,237.8322,238.0176,22575.0
2017-12-29 11:00:00,269.68,269.74,269.48,269.55,20918.0,238.0088,238.0617,237.8322,237.894,20918.0
2017-12-29 11:05:00,269.57,269.64,269.54,269.55,15980.0,237.9117,237.9735,237.8852,237.894,15980.0
2017-12-29 11:10:00,269.56,269.63,269.52,269.61,13865.0,237.9029,237.9646,237.8675,237.947,13865.0
2017-12-29 11:15:00,269.6,269.64,269.51,269.53,16120.0,237.9382,237.9735,237.8587,237.8764,16120.0
2017-12-29 11:20:00,269.53,269.7,269.52,269.69,29499.0,237.8764,238.0264,237.8675,238.0176,29499.0
2017-12-29 11:25:00,269.68,269.69,269.64,269.66,22187.0,238.0088,238.0176,237.9735,237.9911,22187.0
2017-12-29 11:30:00,269.66,269.71,269.54,269.56,21947.0,237.9911,238.0352,237.8852,237.9029,21947.0
2017-12-29 11:35:00,269.56,269.64,269.55,269.57,16379.0,237.9029,237.9735,237.894,237.9117,16379.0
2017-12-29 11:40:00,269.57,269.67,269.57,269.67,6868.0,237.9117,237.9999,237.9117,237.9999,6868.0
2017-12-29 11:45:00,269.68,269.74,269.68,269.74,19549.0,238.0088,238.0617,238.0088,238.0617,19549.0
2017-12-29 11:50:00,269.75,269.84,269.72,269.73,11433.0,238.0705,238.15,238.0441,238.0529,11433.0
2017-12-29 11:55:00,269.72,269.73,269.68,269.73,14631.0,238.0441,238.0529,238.0088,238.0529,14631.0
2017-12-29 12:00:00,269.75,269.75,269.69,269.7,13494.0,238.0705,238.0705,238.0176,238.0264,13494.0
2017-12-29 12:05:00,269.71,269.72,269.66,269.7,14811.0,238.0352,238.0441,237.9911,238.0264,14811.0
2017-12-29 12:10:00,269.73,269.79,269.72,269.73,19096.0,238.0529,238.1058,238.0441,238.0529,19096.0
2017-12-29 12:15:00,269.74,269.75,269.71,269.72,24537.0,238.0617,238.0705,238.0352,238.0441,24537.0
2017-12-29 12:20:00,269.73,269.77,269.7,269.7,80873.0,238.0529,238.0882,238.0264,238.0264,80873.0
2017-12-29 12:25:00,269.69,269.7,269.62,269.62,15276.0,238.0176,238.0264,237.9558,237.9558,15276.0
2017-12-29 12:30:00,269.62,269.71,269.61,269.68,22289.0,237.9558,238.0352,237.947,238.0088,22289.0
2017-12-29 12:35:00,269.69,269.74,269.69,269.73,11890.0,238.0176,238.0617,238.0176,238.0529,11890.0
2017-12-29 12:40:00,269.73,269.75,269.69,269.72,40306.0,238.0529,238.0705,238.0176,238.0441,40306.0
2017-12-29 12:45:00,269.72,269.72,269.61,269.61,12728.0,238.0441,238.0441,237.947,237.947,12728.0
2017-12-29 12:50:00,269.59,269.64,269.57,269.58,21266.0,237.9293,237.9735,237.9117,237.9205,21266.0
2017-12-29 12:55:00,269.58,269.62,269.54,269.59,28499.0,237.9205,237.9558,237.8852,237.9293,28499.0
2017-12-29 13:00:00,269.6,269.6,269.51,269.54,16441.0,237.9382,237.9382,237.8587,237.8852,16441.0
2017-12-29 13:05:00,269.55,269.59,269.54,269.56,42045.0,237.894,237.9293,237.8852,237.9029,42045.0
2017-12-29 13:10:00,269.57,269.58,269.54,269.57,25526.0,237.9117,237.9205,237.8852,237.9117,25526.0
2017-12-29 13:15:00,269.57,269.6,269.54,269.58,16615.0,237.9117,237.9382,237.8852,237.9205,16615.0
2017-12-29 13:20:00,269.59,269.64,269.57,269.64,43380.0,237.9293,237.9735,237.9117,237.9735,43380.0
2017-12-29 13:25:00,269.64,269.68,269.58,269.58,29189.0,237.9735,238.0088,237.9205,237.9205,29189.0
2017-12-29 13:30:00,269.59,269.6,269.56,269.58,30515.0,237.9293,237.9382,237.9029,237.9205,30515.0
2017-12-29 13:35:00,269.58,269.58,269.46,269.49,29783.0,237.9205,237.9205,237.8146,237.8411,29783.0
2017-12-29 13:40:00,269.5,269.51,269.43,269.48,41401.0,237.8499,237.8587,237.7881,237.8322,41401.0
2017-12-29 13:45:00,269.48,269.49,269.43,269.47,135406.0,237.8322,237.8411,237.7881,237.8234,135406.0
2017-12-29 13:50:00,269.46,269.47,269.35,269.35,62226.0,237.8146,237.8234,237.7175,237.7175,62226.0
2017-12-29 13:55:00,269.35,269.4,269.26,269.38,26321.0,237.7175,237.7616,237.6381,237.744,26321.0
2017-12-29 14:00:00,269.38,269.45,269.37,269.41,19547.0,237.744,237.8058,237.7352,237.7705,19547.0
2017-12-29 14:05:00,269.42,269.42,269.36,269.37,20620.0,237.7793,237.7793,237.7263,237.7352,20620.0
2017-12-29 14:10:00,269.37,269.41,269.33,269.4,34512.0,237.7352,237.7705,237.6999,237.7616,34512.0
2017-12-29 14:15:00,269.4,269.44,269.39,269.43,15749.0,237.7616,237.7969,237.7528,237.7881,15749.0
2017-12-29 14:20:00,269.44,269.48,269.39,269.45,43678.0,237.7969,237.8322,237.7528,237.8058,43678.0
2017-12-29 14:25:00,269.46,269.5,269.45,269.47,26192.0,237.8146,237.8499,237.8058,237.8234,26192.0
2017-12-29 14:30:00,269.46,269.47,269.43,269.43,14737.0,237.8146,237.8234,237.7881,237.7881,14737.0
2017-12-29 14:35:00,269.42,269.43,269.35,269.38,38216.0,237.7793,237.7881,237.7175,237.744,38216.0
2017-12-29 14:40:00,269.39,269.5,269.38,269.48,25369.0,237.7528,237.8499,237.744,237.8322,25369.0
2017-12-29 14:45:00,269.48,269.49,269.4,269.41,12035.0,237.8322,237.8411,237.7616,237.7705,12035.0
2017-12-29 14:50:00,269.41,269.45,269.4,269.45,20841.0,237.7705,237.8058,237.7616,237.8058,20841.0
2017-12-29 14:55:00,269.45,269.48,269.45,269.46,17645.0,237.8058,237.8322,237.8058,237.8146,17645.0
2017-12-29 15:00:00,269.46,269.46,269.38,269.39,14019.0,237.8146,237.8146,237.744,237.7528,14019.0
2017-12-29 15:05:00,269.4,269.53,269.39,269.52,67415.0,237.7616,237.8764,237.7528,237.8675,67415.0
2017-12-29 15:10:00,269.53,269.57,269.52,269.56,66500.0,237.8764,237.9117,237.8675,237.9029,66500.0
2017-12-29 15:15:00,269.56,269.57,269.53,269.55,30281.0,237.9029,237.9117,237.8764,237.894,30281.0
2017-12-29 15:20:00,269.56,269.75,269.55,269.72,35997.0,237.9029,238.0705,237.894,238.0441,35997.0
2017-12-29 15:25:00,269.73,269.73,269.62,269.67,23330.0,238.0529,238.0529,237.9558,237.9999,23330.0
2017-12-29 15:30:00,269.66,269.67,269.52,269.53,36651.0,237.9911,237.9999,237.8675,237.8764,36651.0
2017-12-29 15:35:00,269.53,269.54,269.31,269.32,50326.0,237.8764,237.8852,237.6822,237.691,50326.0
2017-12-29 15:40:00,269.31,269.34,269.22,269.26,52229.0,237.6822,237.7087,237.6028,237.6381,52229.0
2017-12-29 15:45:00,269.26,269.37,269.24,269.34,41242.0,237.6381,237.7352,237.6204,237.7087,41242.0
2017-12-29 15:50:00,269.35,269.35,268.99,269.01,117843.0,237.7175,237.7175,237.3998,237.4174,117843.0
2017-12-29 15:55:00,269.0,269.08,268.59,268.83,258031.0,237.4086,237.4792,237.0468,237.2586,258031.0
2018-01-02 09:30:00,269.84,269.86,269.42,269.44,186910.0,238.15,238.1676,237.7793,237.7969,186910.0
2018-01-02 09:35:00,269.48,269.78,269.37,269.77,89527.0,237.8322,238.097,237.7352,238.0882,89527.0
2018-01-02 09:40:00,269.77,269.89,269.75,269.8,61190.0,238.0882,238.1941,238.0705,238.1147,61190.0
2018-01-02 09:45:00,269.8,269.8,269.62,269.63,71105.0,238.1147,238.1147,237.9558,237.9646,71105.0
2018-01-02 09:50:00,269.64,269.72,269.56,269.67,53070.0,237.9735,238.0441,237.9029,237.9999,53070.0
2018-01-02 09:55:00,269.68,269.97,269.63,269.95,60244.0,238.0088,238.2647,237.9646,238.2471,60244.0
2018-01-02 10:00:00,269.94,270.19,269.94,270.1,101279.0,238.2382,238.4589,238.2382,238.3794,101279.0
2018-01-02 10:05:00,270.07,270.25,270.07,270.21,28345.0,238.353,238.5118,238.353,238.4765,28345.0
2018-01-02 10:10:00,270.21,270.21,270.13,270.13,20744.0,238.4765,238.4765,238.4059,238.4059,20744.0
2018-01-02 10:15:00,270.15,270.27,270.14,270.21,16501.0,238.4236,238.5295,238.4147,238.4765,16501.0
2018-01-02 10:20:00,270.22,270.26,270.18,270.2,26914.0,238.4853,238.5206,238.45,238.4677,26914.0
2018-01-02 10:25:00,270.22,270.39,270.21,270.38,49831.0,238.4853,238.6354,238.4765,238.6266,49831.0
2018-01-02 10:30:00,270.39,270.42,270.3,270.35,117979.0,238.6354,238.6619,238.5559,238.6001,117979.0
2018-01-02 10:35:00,270.36,270.43,269.94,270.18,95182.0,238.6089,238.6707,238.2382,238.45,95182.0
2018-01-02 10:40:00,270.17,270.28,270.13,270.18,37278.0,238.4412,238.5383,238.4059,238.45,37278.0
2018-01-02 10:45:00,270.2,270.25,270.19,270.23,21323.0,238.4677,238.5118,238.4589,238.4942,21323.0
2018-01-02 10:50:00,270.24,270.3,270.22,270.28,22302.0,238.503,238.5559,238.4853,238.5383,22302.0
2018-01-02 10:55:00,270.28,270.29,270.23,270.24,155969.0,238.5383,238.5471,238.4942,238.503,155969.0
2018-01-02 11:00:00,270.26,270.29,270.23,270.29,55777.0,238.5206,238.5471,238.4942,238.5471,55777.0
2018-01-02 11:05:00,270.26,270.29,270.24,270.28,11608.0,238.5206,238.5471,238.503,238.5383,11608.0
2018-01-02 11:10:00,270.29,270.3,270.24,270.3,23491.0,238.5471,238.5559,238.503,238.5559,23491.0
2018-01-02 11:15:00,270.3,270.39,270.26,270.35,26008.0,238.5559,238.6354,238.5206,238.6001,26008.0
2018-01-02 11:20:00,270.33,270.34,270.14,270.19,89752.0,238.5824,238.5912,238.4147,238.4589,89752.0
2018-01-02 11:25:00,270.19,270.26,270.11,270.13,70052.0,238.4589,238.5206,238.3883,238.4059,70052.0
2018-01-02 11:30:00,270.13,270.15,270.07,270.12,38841.0,238.4059,238.4236,238.353,238.3971,38841.0
2018-01-02 11:35:00,270.11,270.11,270.01,270.05,18416.0,238.3883,238.3883,238.3,238.3353,18416.0
2018-01-02 11:40:00,270.03,270.05,269.97,270.01,32183.0,238.3177,238.3353,238.2647,238.3,32183.0
2018-01-02 11:45:00,270.01,270.12,269.97,270.1,15026.0,238.3,238.3971,238.2647,238.3794,15026.0
2018-01-02 11:50:00,270.1,270.14,270.05,270.12,16695.0,238.3794,238.4147,238.3353,238.3971,16695.0
2018-01-02 11:55:00,270.13,270.16,270.09,270.13,29716.0,238.4059,238.4324,238.3706,238.4059,29716.0
2018-01-02 12:00:00,270.13,270.24,270.12,270.24,17223.0,238.4059,238.503,238.3971,238.503,17223.0
2018-01-02 12:05:00,270.24,270.28,270.23,270.25,18279.0,238.503,238.5383,238.4942,238.5118,18279.0
2018-01-02 12:10:00,270.25,270.26,270.19,270.2,22201.0,238.5118,238.5206,238.4589,238.4677,22201.0
2018-01-02 12:15:00,270.19,270.27,270.13,270.23,35846.0,238.4589,238.5295,238.4059,238.4942,35846.0
2018-01-02 12:20:00,270.22,270.23,270.19,270.21,39349.0,238.4853,238.4942,238.4589,238.4765,39349.0
2018-01-02 12:25:00,270.21,270.23,270.18,270.22,19218.0,238.4765,238.4942,238.45,238.4853,19218.0
2018-01-02 12:30:00,270.23,270.24,270.2,270.22,11780.0,238.4942,238.503,238.4677,238.4853,11780.0
2018-01-02 12:35:00,270.22,270.24,270.13,270.16,13438.0,238.4853,238.503,238.4059,238.4324,13438.0
2018-01-02 12:40:00,270.18,270.19,270.07,270.07,26964.0,238.45,238.4589,238.353,238.353,26964.0
2018-01-02 12:45:00,270.08,270.1,270.05,270.06,31377.0,238.3618,238.3794,238.3353,238.3441,31377.0
2018-01-02 12:50:00,270.07,270.13,270.05,270.09,30833.0,238.353,238.4059,238.3353,238.3706,30833.0
2018-01-02 12:55:00,270.09,270.11,270.05,270.1,23482.0,238.3706,238.3883,238.3353,238.3794,23482.0
2018-01-02 13:00:00,270.11,270.19,270.1,270.18,21687.0,238.3883,238.4589,238.3794,238.45,21687.0
2018-01-02 13:05:00,270.18,270.25,270.18,270.24,59004.0,238.45,238.5118,238.45,238.503,59004.0
2018-01-02 13:10:00,270.24,270.29,270.24,270.28,68296.0,238.503,238.5471,238.503,238.5383,68296.0
2018-01-02 13:15:00,270.28,270.32,270.18,270.22,113596.0,238.5383,238.5736,238.45,238.4853,113596.0
2018-01-02 13:20:00,270.24,270.26,270.22,270.22,66300.0,238.503,238.5206,238.4853,238.4853,66300.0
2018-01-02 13:25:00,270.23,270.28,270.22,270.27,52450.0,238.4942,238.5383,238.4853,238.5295,52450.0
2018-01-02 13:30:00,270.27,270.3,270.24,270.27,76378.0,238.5295,238.5559,238.503,238.5295,76378.0
2018-01-02 13:35:00,270.28,270.31,270.26,270.29,32507.0,238.5383,238.5648,238.5206,238.5471,32507.0
2018-01-02 13:40:00,270.28,270.32,270.28,270.31,117091.0,238.5383,238.5736,238.5383,238.5648,117091.0
2018-01-02 13:45:00,270.3,270.31,270.24,270.25,102839.0,238.5559,238.5648,238.503,238.5118,102839.0
2018-01-02 13:50:00,270.26,270.27,270.18,270.18,275021.0,238.5206,238.5295,238.45,238.45,275021.0
2018-01-02 13:55:00,270.18,270.27,270.16,270.27,88147.0,238.45,238.5295,238.4324,238.5295,88147.0
2018-01-02 14:00:00,270.25,270.34,270.23,270.32,67419.0,238.5118,238.5912,238.4942,238.5736,67419.0
2018-01-02 14:05:00,270.32,270.34,270.23,270.25,95722.0,238.5736,238.5912,238.4942,238.5118,95722.0
2018-01-02 14:10:00,270.25,270.27,270.22,270.24,165268.0,238.5118,238.5295,238.4853,238.503,165268.0
2018-01-02 14:15:00,270.24,270.29,270.22,270.25,84339.0,238.503,238.5471,238.4853,238.5118,84339.0
2018-01-02 14:20:00,270.26,270.28,270.2,270.24,69927.0,238.5206,238.5383,238.4677,238.503,69927.0
2018-01-02 14:25:00,270.23,270.27,270.22,270.26,45124.0,238.4942,238.5295,238.4853,238.5206,45124.0
2018-01-02 14:30:00,270.26,270.3,270.24,270.25,59991.0,238.5206,238.5559,238.503,238.5118,59991.0
2018-01-02 14:35:00,270.25,270.28,270.24,270.25,71761.0,238.5118,238.5383,238.503,238.5118,71761.0
2018-01-02 14:40:00,270.25,270.34,270.24,270.28,23525.0,238.5118,238.5912,238.503,238.5383,23525.0
2018-01-02 14:45:00,270.28,270.29,270.26,270.28,20052.0,238.5383,238.5471,238.5206,238.5383,20052.0
2018-01-02 14:50:00,270.28,270.31,270.27,270.31,54869.0,238.5383,238.5648,238.5295,238.5648,54869.0
2018-01-02 14:55:00,270.3,270.32,270.27,270.32,70139.0,238.5559,238.5736,238.5295,238.5736,70139.0
2018-01-02 15:00:00,270.3,270.3,270.24,270.28,120605.0,238.5559,238.5559,238.503,238.5383,120605.0
2018-01-02 15:05:00,270.29,270.33,270.27,270.32,132288.0,238.5471,238.5824,238.5295,238.5736,132288.0
2018-01-02 15:10:00,270.32,270.38,270.32,270.36,139594.0,238.5736,238.6266,238.5736,238.6089,139594.0
2018-01-02 15:15:00,270.36,270.41,270.36,270.4,91397.0,238.6089,238.653,238.6089,238.6442,91397.0
2018-01-02 15:20:00,270.38,270.42,270.37,270.41,230610.0,238.6266,238.6619,238.6177,238.653,230610.0
2018-01-02 15:25:00,270.42,270.51,270.38,270.48,150386.0,238.6619,238.7413,238.6266,238.7148,150386.0
2018-01-02 15:30:00,270.48,270.49,270.38,270.38,332250.0,238.7148,238.7236,238.6266,238.6266,332250.0
2018-01-02 15:35:00,270.38,270.46,270.32,270.46,202532.0,238.6266,238.6972,238.5736,238.6972,202532.0
2018-01-02 15:40:00,270.47,270.59,270.45,270.58,127082.0,238.706,238.8119,238.6883,238.8031,127082.0
2018-01-02 15:45:00,270.58,270.62,270.53,270.6,530833.0,238.8031,238.8384,238.7589,238.8207,530833.0
2018-01-02 15:50:00,270.6,270.7,270.59,270.66,284642.0,238.8207,238.909,238.8119,238.8737,284642.0
2018-01-02 15:55:00,270.66,270.81,270.62,270.79,620940.0,238.8737,239.0061,238.8384,238.9884,620940.0
2018-01-03 09:30:00,271.05,271.13,270.95,271.06,106437.0,239.2179,239.2885,239.1296,239.2267,106437.0
2018-01-03 09:35:00,271.08,271.35,271.03,271.35,65279.0,239.2443,239.4826,239.2002,239.4826,65279.0
2018-01-03 09:40:00,271.36,271.44,271.28,271.3,30559.0,239.4915,239.5621,239.4209,239.4385,30559.0
2018-01-03 09:45:00,271.33,271.45,271.3,271.44,15167.0,239.465,239.5709,239.4385,239.5621,15167.0
2018-01-03 09:50:00,271.44,271.54,271.36,271.5,41933.0,239.5621,239.6503,239.4915,239.615,41933.0
2018-01-03 09:55:00,271.5,271.6,271.44,271.55,29012.0,239.615,239.7033,239.5621,239.6591,29012.0
2018-01-03 10:00:00,271.53,271.82,271.53,271.76,105121.0,239.6415,239.8974,239.6415,239.8445,105121.0
2018-01-03 10:05:00,271.77,271.81,271.7,271.73,31574.0,239.8533,239.8886,239.7915,239.818,31574.0
2018-01-03 10:10:00,271.74,271.74,271.63,271.72,28311.0,239.8268,239.8268,239.7298,239.8092,28311.0
2018-01-03 10:15:00,271.72,271.74,271.65,271.74,37846.0,239.8092,239.8268,239.7474,239.8268,37846.0
2018-01-03 10:20:00,271.74,271.8,271.72,271.78,22070.0,239.8268,239.8798,239.8092,239.8621,22070.0
2018-01-03 10:25:00,271.79,271.94,271.78,271.9,32277.0,239.871,240.0033,239.8621,239.968,32277.0
2018-01-03 10:30:00,271.9,271.98,271.88,271.96,91653.0,239.968,240.0386,239.9504,240.021,91653.0
2018-01-03 10:35:00,271.96,272.03,271.91,271.98,63160.0,240.021,240.0828,239.9769,240.0386,63160.0
2018-01-03 10:40:00,271.99,272.05,271.97,272.03,9317.0,240.0475,240.1004,240.0298,240.0828,9317.0
2018-01-03 10:45:00,272.04,272.04,271.87,271.9,37216.0,240.0916,240.0916,239.9416,239.968,37216.0
2018-01-03 10:50:00,271.89,271.91,271.81,271.81,29623.0,239.9592,239.9769,239.8886,239.8886,29623.0
2018-01-03 10:55:00,271.82,271.86,271.73,271.83,19616.0,239.8974,239.9327,239.818,239.9063,19616.0
2018-01-03 11:00:00,271.82,271.82,271.76,271.82,29905.0,239.8974,239.8974,239.8445,239.8974,29905.0
2018-01-03 11:05:00,271.81,271.86,271.8,271.86,24830.0,239.8886,239.9327,239.8798,239.9327,24830.0
2018-01-03 11:10:00,271.87,271.93,271.82,271.86,18763.0,239.9416,239.9945,239.8974,239.9327,18763.0
2018-01-03 11:15:00,271.88,271.93,271.86,271.92,23066.0,239.9504,239.9945,239.9327,239.9857,23066.0
2018-01-03 11:20:00,271.95,271.96,271.88,271.96,15478.0,240.0122,240.021,239.9504,240.021,15478.0
2018-01-03 11:25:00,271.95,271.97,271.91,271.92,11941.0,240.0122,240.0298,239.9769,239.9857,11941.0
2018-01-03 11:30:00,271.92,271.99,271.9,271.94,17563.0,239.9857,240.0475,239.968,240.0033,17563.0
2018-01-03 11:35:00,271.96,271.96,271.91,271.92,8695.0,240.021,240.021,239.9769,239.9857,8695.0
2018-01-03 11:40:00,271.88,271.88,271.82,271.84,107483.0,239.9504,239.9504,239.8974,239.9151,107483.0
2018-01-03 11:45:00,271.84,271.98,271.82,271.97,33945.0,239.9151,240.0386,239.8974,240.0298,33945.0
2018-01-03 11:50:00,271.97,271.98,271.87,271.88,40225.0,240.0298,240.0386,239.9416,239.9504,40225.0
2018-01-03 11:55:00,271.88,271.9,271.85,271.85,25227.0,239.9504,239.968,239.9239,239.9239,25227.0
2018-01-03 12:00:00,271.88,271.95,271.88,271.92,16794.0,239.9504,240.0122,239.9504,239.9857,16794.0
2018-01-03 12:05:00,271.92,271.95,271.88,271.94,19355.0,239.9857,240.0122,239.9504,240.0033,19355.0
2018-01-03 12:10:00,271.95,272.0,271.93,271.98,26880.0,240.0122,240.0563,239.9945,240.0386,26880.0
2018-01-03 12:15:00,271.97,272.03,271.95,272.03,12982.0,240.0298,240.0828,240.0122,240.0828,12982.0
2018-01-03 12:20:00,272.01,272.03,271.96,271.99,6548.0,240.0651,240.0828,240.021,240.0475,6548.0
2018-01-03 12:25:00,271.99,272.03,271.97,272.03,13001.0,240.0475,240.0828,240.0298,240.0828,13001.0
2018-01-03 12:30:00,272.04,272.06,272.02,272.05,12166.0,240.0916,240.1093,240.0739,240.1004,12166.0
2018-01-03 12:35:00,272.06,272.12,272.06,272.12,21100.0,240.1093,240.1622,240.1093,240.1622,21100.0
2018-01-03 12:40:00,272.14,272.19,272.13,272.18,35940.0,240.1799,240.224,240.171,240.2152,35940.0
2018-01-03 12:45:00,272.19,272.35,272.17,272.31,86252.0,240.224,240.3652,240.2063,240.3299,86252.0
2018-01-03 12:50:00,272.3,272.45,272.3,272.41,57518.0,240.3211,240.4535,240.3211,240.4181,57518.0
2018-01-03 12:55:00,272.41,272.42,272.27,272.31,24222.0,240.4181,240.427,240.2946,240.3299,24222.0
2018-01-03 13:00:00,272.31,272.34,272.29,272.33,18704.0,240.3299,240.3564,240.3122,240.3475,18704.0
2018-01-03 13:05:00,272.33,272.33,272.29,272.32,50915.0,240.3475,240.3475,240.3122,240.3387,50915.0
2018-01-03 13:10:00,272.32,272.35,272.29,272.29,59666.0,240.3387,240.3652,240.3122,240.3122,59666.0
2018-01-03 13:15:00,272.31,272.35,272.3,272.33,9351.0,240.3299,240.3652,240.3211,240.3475,9351.0
2018-01-03 13:20:00,272.33,272.33,272.28,272.32,12630.0,240.3475,240.3475,240.3034,240.3387,12630.0
2018-01-03 13:25:00,272.31,272.33,272.26,272.27,10067.0,240.3299,240.3475,240.2858,240.2946,10067.0
2018-01-03 13:30:00,272.26,272.27,272.19,272.21,26908.0,240.2858,240.2946,240.224,240.2416,26908.0
2018-01-03 13:35:00,272.19,272.2,272.1,272.11,14616.0,240.224,240.2328,240.1446,240.1534,14616.0
2018-01-03 13:40:00,272.11,272.11,271.97,272.03,18739.0,240.1534,240.1534,240.0298,240.0828,18739.0
2018-01-03 13:45:00,272.01,272.08,272.01,272.07,20140.0,240.0651,240.1269,240.0651,240.1181,20140.0
2018-01-03 13:50:00,272.07,272.08,272.04,272.07,12843.0,240.1181,240.1269,240.0916,240.1181,12843.0
2018-01-03 13:55:00,272.06,272.07,271.96,272.01,35865.0,240.1093,240.1181,240.021,240.0651,35865.0
2018-01-03 14:00:00,272.0,272.06,271.97,271.98,27520.0,240.0563,240.1093,240.0298,240.0386,27520.0
2018-01-03 14:05:00,271.97,272.09,271.97,272.08,72379.0,240.0298,240.1357,240.0298,240.1269,72379.0
2018-01-03 14:10:00,272.09,272.17,272.05,272.17,29048.0,240.1357,240.2063,240.1004,240.2063,29048.0
2018-01-03 14:15:00,272.16,272.17,272.11,272.15,16685.0,240.1975,240.2063,240.1534,240.1887,16685.0
2018-01-03 14:20:00,272.15,272.19,272.15,272.19,14554.0,240.1887,240.224,240.1887,240.224,14554.0
2018-01-03 14:25:00,272.19,272.22,272.18,272.18,13713.0,240.224,240.2505,240.2152,240.2152,13713.0
2018-01-03 14:30:00,272.19,272.19,272.13,272.16,26507.0,240.224,240.224,240.171,240.1975,26507.0
2018-01-03 14:35:00,272.18,272.34,272.17,272.24,28875.0,240.2152,240.3564,240.2063,240.2681,28875.0
2018-01-03 14:40:00,272.25,272.31,272.19,272.28,35409.0,240.2769,240.3299,240.224,240.3034,35409.0
2018-01-03 14:45:00,272.27,272.32,272.21,272.24,21975.0,240.2946,240.3387,240.2416,240.2681,21975.0
2018-01-03 14:50:00,272.23,272.24,272.17,272.2,11964.0,240.2593,240.2681,240.2063,240.2328,11964.0
2018-01-03 14:55:00,272.22,272.27,272.2,272.25,33671.0,240.2505,240.2946,240.2328,240.2769,33671.0
2018-01-03 15:00:00,272.26,272.27,272.2,272.23,28920.0,240.2858,240.2946,240.2328,240.2593,28920.0
2018-01-03 15:05:00,272.22,272.29,272.22,272.29,38622.0,240.2505,240.3122,240.2505,240.3122,38622.0
2018-01-03 15:10:00,272.29,272.3,272.25,272.29,30136.0,240.3122,240.3211,240.2769,240.3122,30136.0
2018-01-03 15:15:00,272.3,272.34,272.3,272.33,42966.0,240.3211,240.3564,240.3211,240.3475,42966.0
2018-01-03 15:20:00,272.32,272.35,272.3,272.33,40529.0,240.3387,240.3652,240.3211,240.3475,40529.0
2018-01-03 15:25:00,272.34,272.36,272.32,272.34,20921.0,240.3564,240.374,240.3387,240.3564,20921.0
2018-01-03 15:30:00,272.35,272.46,272.32,272.42,63195.0,240.3652,240.4623,240.3387,240.427,63195.0
2018-01-03 15:35:00,272.43,272.53,272.42,272.5,93300.0,240.4358,240.5241,240.427,240.4976,93300.0
2018-01-03 15:40:00,272.51,272.52,272.44,272.49,29509.0,240.5064,240.5152,240.4446,240.4888,29509.0
2018-01-03 15:45:00,272.49,272.63,272.45,272.47,56311.0,240.4888,240.6123,240.4535,240.4711,56311.0
2018-01-03 15:50:00,272.47,272.61,272.47,272.59,79850.0,240.4711,240.5947,240.4711,240.577,79850.0
2018-01-03 15:55:00,272.58,272.58,272.32,272.45,385647.0,240.5682,240.5682,240.3387,240.4535,385647.0
2018-01-04 09:30:00,273.23,273.4,273.11,273.37,80911.0,241.1418,241.2919,241.0359,241.2654,80911.0
2018-01-04 09:35:00,273.38,273.53,273.36,273.53,52937.0,241.2742,241.4066,241.2566,241.4066,52937.0
2018-01-04 09:40:00,273.5,273.54,273.33,273.43,56881.0,241.3801,241.4154,241.2301,241.3184,56881.0
2018-01-04 09:45:00,273.44,273.49,273.26,273.36,28872.0,241.3272,241.3713,241.1683,241.2566,28872.0
2018-01-04 09:50:00,273.37,273.67,273.37,273.65,32003.0,241.2654,241.5302,241.2654,241.5125,32003.0
2018-01-04 09:55:00,273.65,273.86,273.63,273.83,33441.0,241.5125,241.6979,241.4949,241.6714,33441.0
2018-01-04 10:00:00,273.83,273.86,273.66,273.76,25831.0,241.6714,241.6979,241.5213,241.6096,25831.0
2018-01-04 10:05:00,273.75,273.84,273.75,273.77,11794.0,241.6008,241.6802,241.6008,241.6184,11794.0
2018-01-04 10:10:00,273.76,273.87,273.72,273.87,24808.0,241.6096,241.7067,241.5743,241.7067,24808.0
2018-01-04 10:15:00,273.87,273.94,273.81,273.86,16441.0,241.7067,241.7685,241.6537,241.6979,16441.0
2018-01-04 10:20:00,273.85,273.95,273.84,273.95,14110.0,241.689,241.7773,241.6802,241.7773,14110.0
2018-01-04 10:25:00,273.94,273.94,273.83,273.94,6947.0,241.7685,241.7685,241.6714,241.7685,6947.0
2018-01-04 10:30:00,273.98,274.02,273.91,274.01,21689.0,241.8038,241.8391,241.742,241.8302,21689.0
2018-01-04 10:35:00,274.04,274.11,274.01,274.07,13386.0,241.8567,241.9185,241.8302,241.8832,13386.0
2018-01-04 10:40:00,274.08,274.17,273.99,273.99,20331.0,241.892,241.9715,241.8126,241.8126,20331.0
2018-01-04 10:45:00,273.97,274.02,273.93,273.96,40185.0,241.7949,241.8391,241.7596,241.7861,40185.0
2018-01-04 10:50:00,273.95,273.99,273.82,273.88,28643.0,241.7773,241.8126,241.6626,241.7155,28643.0
2018-01-04 10:55:00,273.86,273.9,273.78,273.9,22474.0,241.6979,241.7332,241.6273,241.7332,22474.0
2018-01-04 11:00:00,273.9,273.92,273.83,273.83,30526.0,241.7332,241.7508,241.6714,241.6714,30526.0
2018-01-04 11:05:00,273.84,273.93,273.78,273.81,22109.0,241.6802,241.7596,241.6273,241.6537,22109.0
2018-01-04 11:10:00,273.83,273.88,273.82,273.88,12260.0,241.6714,241.7155,241.6626,241.7155,12260.0
2018-01-04 11:15:00,273.89,273.91,273.58,273.68,41333.0,241.7243,241.742,241.4507,241.539,41333.0
2018-01-04 11:20:00,273.66,273.73,273.66,273.69,10666.0,241.5213,241.5831,241.5213,241.5478,10666.0
2018-01-04 11:25:00,273.72,273.72,273.55,273.56,17225.0,241.5743,241.5743,241.4243,241.4331,17225.0
2018-01-04 11:30:00,273.56,273.71,273.56,273.65,9430.0,241.4331,241.5655,241.4331,241.5125,9430.0
2018-01-04 11:35:00,273.63,273.66,273.44,273.51,22868.0,241.4949,241.5213,241.3272,241.389,22868.0
2018-01-04 11:40:00,273.52,273.55,273.48,273.53,10757.0,241.3978,241.4243,241.3625,241.4066,10757.0
2018-01-04 11:45:00,273.51,273.59,273.5,273.59,19671.0,241.389,241.4596,241.3801,241.4596,19671.0
2018-01-04 11:50:00,273.58,273.59,273.53,273.58,18786.0,241.4507,241.4596,241.4066,241.4507,18786.0
2018-01-04 11:55:00,273.6,273.63,273.56,273.63,11689.0,241.4684,241.4949,241.4331,241.4949,11689.0
2018-01-04 12:00:00,273.63,273.72,273.6,273.72,32298.0,241.4949,241.5743,241.4684,241.5743,32298.0
2018-01-04 12:05:00,273.74,273.89,273.74,273.89,15457.0,241.592,241.7243,241.592,241.7243,15457.0
2018-01-04 12:10:00,273.87,273.9,273.83,273.87,12512.0,241.7067,241.7332,241.6714,241.7067,12512.0
2018-01-04 12:15:00,273.87,273.87,273.81,273.81,45407.0,241.7067,241.7067,241.6537,241.6537,45407.0
2018-01-04 12:20:00,273.82,273.85,273.7,273.72,123485.0,241.6626,241.689,241.5567,241.5743,123485.0
2018-01-04 12:25:00,273.72,273.74,273.68,273.72,21285.0,241.5743,241.592,241.539,241.5743,21285.0
2018-01-04 12:30:00,273.73,273.73,273.66,273.69,13167.0,241.5831,241.5831,241.5213,241.5478,13167.0
2018-01-04 12:35:00,273.68,273.75,273.68,273.73,41976.0,241.539,241.6008,241.539,241.5831,41976.0
2018-01-04 12:40:00,273.73,273.84,273.71,273.82,112925.0,241.5831,241.6802,241.5655,241.6626,112925.0
2018-01-04 12:45:00,273.83,273.93,273.8,273.89,21424.0,241.6714,241.7596,241.6449,241.7243,21424.0
2018-01-04 12:50:00,273.89,273.9,273.81,273.86,47340.0,241.7243,241.7332,241.6537,241.6979,47340.0
2018-01-04 12:55:00,273.86,273.88,273.82,273.86,20506.0,241.6979,241.7155,241.6626,241.6979,20506.0
2018-01-04 13:00:00,273.86,273.89,273.77,273.79,19062.0,241.6979,241.7243,241.6184,241.6361,19062.0
2018-01-04 13:05:00,273.82,273.86,273.8,273.82,24960.0,241.6626,241.6979,241.6449,241.6626,24960.0
2018-01-04 13:10:00,273.83,273.85,273.77,273.79,13098.0,241.6714,241.689,241.6184,241.6361,13098.0
2018-01-04 13:15:00,273.78,273.84,273.76,273.84,29397.0,241.6273,241.6802,241.6096,241.6802,29397.0
2018-01-04 13:20:00,273.84,273.84,273.74,273.79,12526.0,241.6802,241.6802,241.592,241.6361,12526.0
2018-01-04 13:25:00,273.8,273.85,273.78,273.84,6185.0,241.6449,241.689,241.6273,241.6802,6185.0
2018-01-04 13:30:00,273.84,273.85,273.77,273.81,8312.0,241.6802,241.689,241.6184,241.6537,8312.0
2018-01-04 13:35:00,273.81,273.87,273.8,273.82,12898.0,241.6537,241.7067,241.6449,241.6626,12898.0
2018-01-04 13:40:00,273.81,273.85,273.79,273.85,9982.0,241.6537,241.689,241.6361,241.689,9982.0
2018-01-04 13:45:00,273.85,273.89,273.83,273.86,23036.0,241.689,241.7243,241.6714,241.6979,23036.0
2018-01-04 13:50:00,273.87,273.87,273.81,273.81,21902.0,241.7067,241.7067,241.6537,241.6537,21902.0
2018-01-04 13:55:00,273.81,273.95,273.76,273.93,32840.0,241.6537,241.7773,241.6096,241.7596,32840.0
2018-01-04 14:00:00,273.93,273.97,273.9,273.95,25733.0,241.7596,241.7949,241.7332,241.7773,25733.0
2018-01-04 14:05:00,273.95,273.97,273.9,273.91,12816.0,241.7773,241.7949,241.7332,241.742,12816.0
2018-01-04 14:10:00,273.92,273.92,273.87,273.92,12489.0,241.7508,241.7508,241.7067,241.7508,12489.0
2018-01-04 14:15:00,273.91,274.05,273.91,273.96,39882.0,241.742,241.8655,241.742,241.7861,39882.0
2018-01-04 14:20:00,273.97,273.97,273.9,273.95,32172.0,241.7949,241.7949,241.7332,241.7773,32172.0
2018-01-04 14:25:00,273.95,273.95,273.8,273.8,18976.0,241.7773,241.7773,241.6449,241.6449,18976.0
2018-01-04 14:30:00,273.82,273.87,273.8,273.83,18087.0,241.6626,241.7067,241.6449,241.6714,18087.0
2018-01-04 14:35:00,273.83,273.85,273.8,273.82,29851.0,241.6714,241.689,241.6449,241.6626,29851.0
2018-01-04 14:40:00,273.82,273.93,273.81,273.93,18927.0,241.6626,241.7596,241.6537,241.7596,18927.0
2018-01-04 14:45:00,273.93,273.99,273.91,273.96,41660.0,241.7596,241.8126,241.742,241.7861,41660.0
2018-01-04 14:50:00,273.96,273.96,273.83,273.85,24597.0,241.7861,241.7861,241.6714,241.689,24597.0
2018-01-04 14:55:00,273.86,273.95,273.85,273.9,36352.0,241.6979,241.7773,241.689,241.7332,36352.0
2018-01-04 15:00:00,273.9,273.97,273.88,273.88,59757.0,241.7332,241.7949,241.7155,241.7155,59757.0
2018-01-04 15:05:00,273.88,273.89,273.72,273.73,89007.0,241.7155,241.7243,241.5743,241.5831,89007.0
2018-01-04 15:10:00,273.75,273.75,273.67,273.7,130492.0,241.6008,241.6008,241.5302,241.5567,130492.0
2018-01-04 15:15:00,273.69,273.88,273.69,273.78,26787.0,241.5478,241.7155,241.5478,241.6273,26787.0
2018-01-04 15:20:00,273.79,273.8,273.69,273.73,20877.0,241.6361,241.6449,241.5478,241.5831,20877.0
2018-01-04 15:25:00,273.76,273.91,273.75,273.9,29880.0,241.6096,241.742,241.6008,241.7332,29880.0
2018-01-04 15:30:00,273.88,273.89,273.78,273.81,36459.0,241.7155,241.7243,241.6273,241.6537,36459.0
2018-01-04 15:35:00,273.8,273.83,273.76,273.79,65406.0,241.6449,241.6714,241.6096,241.6361,65406.0
2018-01-04 15:40:00,273.79,273.81,273.72,273.72,19444.0,241.6361,241.6537,241.5743,241.5743,19444.0
2018-01-04 15:45:00,273.71,273.74,273.64,273.67,44150.0,241.5655,241.592,241.5037,241.5302,44150.0
2018-01-04 15:50:00,273.67,273.68,273.59,273.63,28575.0,241.5302,241.539,241.4596,241.4949,28575.0
2018-01-04 15:55:00,273.64,273.71,273.59,273.6,138530.0,241.5037,241.5655,241.4596,241.4684,138530.0
2018-01-05 09:30:00,274.55,274.61,274.21,274.24,116845.0,242.3068,242.3598,242.0068,242.0332,116845.0
2018-01-05 09:35:00,274.25,274.25,273.98,273.99,40840.0,242.0421,242.0421,241.8038,241.8126,40840.0
2018-01-05 09:40:00,274.05,274.34,274.02,274.31,28192.0,241.8655,242.1215,241.8391,242.095,28192.0
2018-01-05 09:45:00,274.31,274.41,274.15,274.19,34082.0,242.095,242.1833,241.9538,241.9891,34082.0
2018-01-05 09:50:00,274.2,274.38,274.16,274.38,19228.0,241.9979,242.1568,241.9626,242.1568,19228.0
2018-01-05 09:55:00,274.37,274.43,274.31,274.32,29593.0,242.148,242.2009,242.095,242.1038,29593.0
2018-01-05 10:00:00,274.32,274.45,274.32,274.39,30891.0,242.1038,242.2186,242.1038,242.1656,30891.0
2018-01-05 10:05:00,274.36,274.52,274.34,274.44,26413.0,242.1391,242.2803,242.1215,242.2097,26413.0
2018-01-05 10:10:00,274.46,274.46,274.24,274.34,29927.0,242.2274,242.2274,242.0332,242.1215,29927.0
2018-01-05 10:15:00,274.34,274.41,274.28,274.41,27423.0,242.1215,242.1833,242.0685,242.1833,27423.0
2018-01-05 10:20:00,274.41,274.44,274.32,274.32,49560.0,242.1833,242.2097,242.1038,242.1038,49560.0
2018-01-05 10:25:00,274.31,274.31,274.15,274.18,33303.0,242.095,242.095,241.9538,241.9803,33303.0
2018-01-05 10:30:00,274.19,274.28,274.17,274.21,37896.0,241.9891,242.0685,241.9715,242.0068,37896.0
2018-01-05 10:35:00,274.22,274.32,274.22,274.32,25247.0,242.0156,242.1038,242.0156,242.1038,25247.0
2018-01-05 10:40:00,274.32,274.34,274.28,274.28,17736.0,242.1038,242.1215,242.0685,242.0685,17736.0
2018-01-05 10:45:00,274.3,274.31,274.18,274.21,16648.0,242.0862,242.095,241.9803,242.0068,16648.0
2018-01-05 10:50:00,274.2,274.28,274.18,274.26,28629.0,241.9979,242.0685,241.9803,242.0509,28629.0
2018-01-05 10:55:00,274.28,274.5,274.28,274.44,22135.0,242.0685,242.2627,242.0685,242.2097,22135.0
2018-01-05 11:00:00,274.45,274.5,274.36,274.46,29144.0,242.2186,242.2627,242.1391,242.2274,29144.0
2018-01-05 11:05:00,274.46,274.56,274.44,274.54,21230.0,242.2274,242.3157,242.2097,242.298,21230.0
2018-01-05 11:10:00,274.55,274.59,274.51,274.58,29380.0,242.3068,242.3421,242.2715,242.3333,29380.0
2018-01-05 11:15:00,274.58,274.69,274.56,274.69,51658.0,242.3333,242.4304,242.3157,242.4304,51658.0
2018-01-05 11:20:00,274.69,274.74,274.66,274.7,50043.0,242.4304,242.4745,242.4039,242.4392,50043.0
2018-01-05 11:25:00,274.7,274.73,274.63,274.66,66368.0,242.4392,242.4657,242.3774,242.4039,66368.0
2018-01-05 11:30:00,274.68,274.7,274.62,274.69,36929.0,242.4216,242.4392,242.3686,242.4304,36929.0
2018-01-05 11:35:00,274.7,274.7,274.63,274.65,77783.0,242.4392,242.4392,242.3774,242.3951,77783.0
2018-01-05 11:40:00,274.65,274.66,274.58,274.6,67452.0,242.3951,242.4039,242.3333,242.351,67452.0
2018-01-05 11:45:00,274.61,274.64,274.58,274.58,87055.0,242.3598,242.3863,242.3333,242.3333,87055.0
2018-01-05 11:50:00,274.58,274.65,274.56,274.65,56248.0,242.3333,242.3951,242.3157,242.3951,56248.0
2018-01-05 11:55:00,274.64,274.66,274.6,274.63,26669.0,242.3863,242.4039,242.351,242.3774,26669.0
2018-01-05 12:00:00,274.63,274.63,274.5,274.53,22285.0,242.3774,242.3774,242.2627,242.2892,22285.0
2018-01-05 12:05:00,274.56,274.63,274.55,274.62,11172.0,242.3157,242.3774,242.3068,242.3686,11172.0
2018-01-05 12:10:00,274.62,274.68,274.62,274.67,69005.0,242.3686,242.4216,242.3686,242.4127,69005.0
2018-01-05 12:15:00,274.67,274.7,274.62,274.66,19463.0,242.4127,242.4392,242.3686,242.4039,19463.0
2018-01-05 12:20:00,274.67,274.69,274.66,274.68,91443.0,242.4127,242.4304,242.4039,242.4216,91443.0
2018-01-05 12:25:00,274.68,274.71,274.66,274.67,15302.0,242.4216,242.448,242.4039,242.4127,15302.0
2018-01-05 12:30:00,274.67,274.68,274.59,274.59,25010.0,242.4127,242.4216,242.3421,242.3421,25010.0
2018-01-05 12:35:00,274.6,274.6,274.48,274.5,36934.0,242.351,242.351,242.245,242.2627,36934.0
2018-01-05 12:40:00,274.51,274.58,274.51,274.58,22491.0,242.2715,242.3333,242.2715,242.3333,22491.0
2018-01-05 12:45:00,274.58,274.58,274.49,274.5,15816.0,242.3333,242.3333,242.2539,242.2627,15816.0
2018-01-05 12:50:00,274.51,274.51,274.43,274.49,18461.0,242.2715,242.2715,242.2009,242.2539,18461.0
2018-01-05 12:55:00,274.47,274.5,274.4,274.5,18492.0,242.2362,242.2627,242.1744,242.2627,18492.0
2018-01-05 13:00:00,274.51,274.57,274.5,274.54,11411.0,242.2715,242.3245,242.2627,242.298,11411.0
2018-01-05 13:05:00,274.56,274.57,274.55,274.56,13250.0,242.3157,242.3245,242.3068,242.3157,13250.0
2018-01-05 13:10:00,274.56,274.57,274.53,274.55,24351.0,242.3157,242.3245,242.2892,242.3068,24351.0
2018-01-05 13:15:00,274.55,274.61,274.54,274.61,6046.0,242.3068,242.3598,242.298,242.3598,6046.0
2018-01-05 13:20:00,274.61,274.62,274.57,274.62,17083.0,242.3598,242.3686,242.3245,242.3686,17083.0
2018-01-05 13:25:00,274.61,274.66,274.57,274.65,17414.0,242.3598,242.4039,242.3245,242.3951,17414.0
2018-01-05 13:30:00,274.66,274.67,274.64,274.65,8834.0,242.4039,242.4127,242.3863,242.3951,8834.0
2018-01-05 13:35:00,274.66,274.67,274.63,274.64,14489.0,242.4039,242.4127,242.3774,242.3863,14489.0
2018-01-05 13:40:00,274.64,274.73,274.64,274.72,20901.0,242.3863,242.4657,242.3863,242.4569,20901.0
2018-01-05 13:45:00,274.72,274.73,274.66,274.66,15151.0,242.4569,242.4657,242.4039,242.4039,15151.0
2018-01-05 13:50:00,274.67,274.67,274.64,274.65,19097.0,242.4127,242.4127,242.3863,242.3951,19097.0
2018-01-05 13:55:00,274.64,274.69,274.63,274.68,12323.0,242.3863,242.4304,242.3774,242.4216,12323.0
2018-01-05 14:00:00,274.7,274.73,274.69,274.69,13064.0,242.4392,242.4657,242.4304,242.4304,13064.0
2018-01-05 14:05:00,274.7,274.71,274.63,274.63,29658.0,242.4392,242.448,242.3774,242.3774,29658.0
2018-01-05 14:10:00,274.63,274.67,274.63,274.67,30476.0,242.3774,242.4127,242.3774,242.4127,30476.0
2018-01-05 14:15:00,274.67,274.7,274.66,274.67,35376.0,242.4127,242.4392,242.4039,242.4127,35376.0
2018-01-05 14:20:00,274.68,274.81,274.67,274.8,24987.0,242.4216,242.5363,242.4127,242.5275,24987.0
2018-01-05 14:25:00,274.8,274.9,274.79,274.88,37930.0,242.5275,242.6157,242.5186,242.5981,37930.0
2018-01-05 14:30:00,274.89,274.89,274.85,274.89,30959.0,242.6069,242.6069,242.5716,242.6069,30959.0
2018-01-05 14:35:00,274.88,275.0,274.88,274.97,70151.0,242.5981,242.704,242.5981,242.6775,70151.0
2018-01-05 14:40:00,274.97,274.97,274.85,274.86,18615.0,242.6775,242.6775,242.5716,242.5804,18615.0
2018-01-05 14:45:00,274.85,274.91,274.84,274.88,24059.0,242.5716,242.6245,242.5628,242.5981,24059.0
2018-01-05 14:50:00,274.88,274.93,274.85,274.87,32914.0,242.5981,242.6422,242.5716,242.5892,32914.0
2018-01-05 14:55:00,274.88,274.91,274.84,274.86,30321.0,242.5981,242.6245,242.5628,242.5804,30321.0
2018-01-05 15:00:00,274.86,274.89,274.84,274.88,30896.0,242.5804,242.6069,242.5628,242.5981,30896.0
2018-01-05 15:05:00,274.89,275.07,274.89,275.03,59423.0,242.6069,242.7658,242.6069,242.7305,59423.0
2018-01-05 15:10:00,275.02,275.06,274.97,274.97,32707.0,242.7216,242.7569,242.6775,242.6775,32707.0
2018-01-05 15:15:00,274.98,275.06,274.97,275.05,34573.0,242.6863,242.7569,242.6775,242.7481,34573.0
2018-01-05 15:20:00,275.03,275.05,275.0,275.05,33999.0,242.7305,242.7481,242.704,242.7481,33999.0
2018-01-05 15:25:00,275.05,275.11,275.05,275.1,64311.0,242.7481,242.8011,242.7481,242.7922,64311.0
2018-01-05 15:30:00,275.1,275.19,275.1,275.18,26541.0,242.7922,242.8717,242.7922,242.8628,26541.0
2018-01-05 15:35:00,275.17,275.22,275.12,275.2,37748.0,242.854,242.8981,242.8099,242.8805,37748.0
2018-01-05 15:40:00,275.2,275.23,275.11,275.15,23557.0,242.8805,242.907,242.8011,242.8364,23557.0
2018-01-05 15:45:00,275.16,275.51,275.16,275.41,71336.0,242.8452,243.1541,242.8452,243.0658,71336.0
2018-01-05 15:50:00,275.42,275.56,275.42,275.52,64298.0,243.0747,243.1982,243.0747,243.1629,64298.0
2018-01-05 15:55:00,275.52,275.56,275.36,275.41,411584.0,243.1629,243.1982,243.0217,243.0658,411584.0
2018-01-08 09:30:00,275.37,275.46,275.29,275.35,96020.0,243.0305,243.11,242.9599,243.0129,96020.0
2018-01-08 09:35:00,275.37,275.39,274.99,275.09,42846.0,243.0305,243.0482,242.6952,242.7834,42846.0
2018-01-08 09:40:00,275.09,275.31,275.09,275.28,44585.0,242.7834,242.9776,242.7834,242.9511,44585.0
2018-01-08 09:45:00,275.31,275.42,275.26,275.42,41656.0,242.9776,243.0747,242.9334,243.0747,41656.0
2018-01-08 09:50:00,275.44,275.44,275.31,275.33,21986.0,243.0923,243.0923,242.9776,242.9952,21986.0
2018-01-08 09:55:00,275.35,275.39,275.26,275.36,21028.0,243.0129,243.0482,242.9334,243.0217,21028.0
2018-01-08 10:00:00,275.35,275.37,275.27,275.28,12159.0,243.0129,243.0305,242.9423,242.9511,12159.0
2018-01-08 10:05:00,275.28,275.37,275.14,275.14,34865.0,242.9511,243.0305,242.8275,242.8275,34865.0
2018-01-08 10:10:00,275.13,275.21,275.11,275.21,9945.0,242.8187,242.8893,242.8011,242.8893,9945.0
2018-01-08 10:15:00,275.24,275.31,275.22,275.25,27780.0,242.9158,242.9776,242.8981,242.9246,27780.0
2018-01-08 10:20:00,275.28,275.4,275.27,275.35,76673.0,242.9511,243.057,242.9423,243.0129,76673.0
2018-01-08 10:25:00,275.37,275.44,275.35,275.39,69284.0,243.0305,243.0923,243.0129,243.0482,69284.0
2018-01-08 10:30:00,275.41,275.5,275.39,275.46,51650.0,243.0658,243.1453,243.0482,243.11,51650.0
2018-01-08 10:35:00,275.47,275.48,275.35,275.36,61191.0,243.1188,243.1276,243.0129,243.0217,61191.0
2018-01-08 10:40:00,275.36,275.38,275.24,275.24,13588.0,243.0217,243.0394,242.9158,242.9158,13588.0
2018-01-08 10:45:00,275.27,275.42,275.26,275.39,11800.0,242.9423,243.0747,242.9334,243.0482,11800.0
2018-01-08 10:50:00,275.4,275.44,275.38,275.4,14264.0,243.057,243.0923,243.0394,243.057,14264.0
2018-01-08 10:55:00,275.39,275.42,275.35,275.4,22740.0,243.0482,243.0747,243.0129,243.057,22740.0
2018-01-08 11:00:00,275.4,275.4,275.32,275.32,34798.0,243.057,243.057,242.9864,242.9864,34798.0
2018-01-08 11:05:00,275.33,275.43,275.32,275.37,17969.0,242.9952,243.0835,242.9864,243.0305,17969.0
2018-01-08 11:10:00,275.39,275.51,275.38,275.51,30435.0,243.0482,243.1541,243.0394,243.1541,30435.0
2018-01-08 11:15:00,275.51,275.52,275.43,275.48,35130.0,243.1541,243.1629,243.0835,243.1276,35130.0
2018-01-08 11:20:00,275.49,275.52,275.46,275.48,74181.0,243.1364,243.1629,243.11,243.1276,74181.0
2018-01-08 11:25:00,275.48,275.58,275.47,275.51,31435.0,243.1276,243.2159,243.1188,243.1541,31435.0
2018-01-08 11:30:00,275.51,275.61,275.5,275.61,38564.0,243.1541,243.2423,243.1453,243.2423,38564.0
2018-01-08 11:35:00,275.59,275.62,275.54,275.57,13439.0,243.2247,243.2512,243.1806,243.207,13439.0
2018-01-08 11:40:00,275.57,275.62,275.56,275.57,24144.0,243.207,243.2512,243.1982,243.207,24144.0
2018-01-08 11:45:00,275.58,275.58,275.53,275.53,6328.0,243.2159,243.2159,243.1717,243.1717,6328.0
2018-01-08 11:50:00,275.54,275.54,275.46,275.46,25916.0,243.1806,243.1806,243.11,243.11,25916.0
2018-01-08 11:55:00,275.46,275.49,275.44,275.45,24562.0,243.11,243.1364,243.0923,243.1011,24562.0
2018-01-08 12:00:00,275.46,275.53,275.45,275.5,14889.0,243.11,243.1717,243.1011,243.1453,14889.0
2018-01-08 12:05:00,275.5,275.54,275.49,275.53,15946.0,243.1453,243.1806,243.1364,243.1717,15946.0
2018-01-08 12:10:00,275.52,275.53,275.45,275.5,16038.0,243.1629,243.1717,243.1011,243.1453,16038.0
2018-01-08 12:15:00,275.51,275.58,275.5,275.57,15973.0,243.1541,243.2159,243.1453,243.207,15973.0
2018-01-08 12:20:00,275.59,275.62,275.56,275.58,21969.0,243.2247,243.2512,243.1982,243.2159,21969.0
2018-01-08 12:25:00,275.58,275.64,275.57,275.6,19415.0,243.2159,243.2688,243.207,243.2335,19415.0
2018-01-08 12:30:00,275.6,275.61,275.51,275.51,14786.0,243.2335,243.2423,243.1541,243.1541,14786.0
2018-01-08 12:35:00,275.54,275.6,275.51,275.57,18790.0,243.1806,243.2335,243.1541,243.207,18790.0
2018-01-08 12:40:00,275.58,275.65,275.57,275.63,24886.0,243.2159,243.2776,243.207,243.26,24886.0
2018-01-08 12:45:00,275.63,275.64,275.57,275.62,23369.0,243.26,243.2688,243.207,243.2512,23369.0
2018-01-08 12:50:00,275.64,275.67,275.62,275.66,27437.0,243.2688,243.2953,243.2512,243.2865,27437.0
2018-01-08 12:55:00,275.66,275.68,275.63,275.65,28418.0,243.2865,243.3041,243.26,243.2776,28418.0
2018-01-08 13:00:00,275.67,275.75,275.67,275.72,35152.0,243.2953,243.3659,243.2953,243.3394,35152.0
2018-01-08 13:05:00,275.73,275.81,275.71,275.81,52619.0,243.3482,243.4189,243.3306,243.4189,52619.0
2018-01-08 13:10:00,275.78,275.81,275.77,275.81,19805.0,243.3924,243.4189,243.3835,243.4189,19805.0
2018-01-08 13:15:00,275.82,275.93,275.55,275.93,107960.0,243.4277,243.5248,243.1894,243.5248,107960.0
2018-01-08 13:20:00,275.93,275.95,275.9,275.94,42111.0,243.5248,243.5424,243.4983,243.5336,42111.0
2018-01-08 13:25:00,275.94,276.0,275.94,276.0,21568.0,243.5336,243.5865,243.5336,243.5865,21568.0
2018-01-08 13:30:00,275.99,276.01,275.91,275.92,29238.0,243.5777,243.5954,243.5071,243.5159,29238.0
2018-01-08 13:35:00,275.92,275.94,275.9,275.93,17824.0,243.5159,243.5336,243.4983,243.5248,17824.0
2018-01-08 13:40:00,275.94,276.0,275.91,275.95,131014.0,243.5336,243.5865,243.5071,243.5424,131014.0
2018-01-08 13:45:00,275.94,275.96,275.91,275.94,17483.0,243.5336,243.5512,243.5071,243.5336,17483.0
2018-01-08 13:50:00,275.94,275.97,275.93,275.96,12863.0,243.5336,243.5601,243.5248,243.5512,12863.0
2018-01-08 13:55:00,275.96,275.97,275.93,275.97,16875.0,243.5512,243.5601,243.5248,243.5601,16875.0
2018-01-08 14:00:00,275.97,275.99,275.93,275.99,18809.0,243.5601,243.5777,243.5248,243.5777,18809.0
2018-01-08 14:05:00,276.0,276.01,275.97,276.0,10003.0,243.5865,243.5954,243.5601,243.5865,10003.0
2018-01-08 14:10:00,276.0,276.06,275.99,276.01,10223.0,243.5865,243.6395,243.5777,243.5954,10223.0
2018-01-08 14:15:00,276.02,276.03,275.98,275.99,19809.0,243.6042,243.613,243.5689,243.5777,19809.0
2018-01-08 14:20:00,275.99,276.0,275.95,275.97,13041.0,243.5777,243.5865,243.5424,243.5601,13041.0
2018-01-08 14:25:00,275.98,275.98,275.93,275.94,13832.0,243.5689,243.5689,243.5248,243.5336,13832.0
2018-01-08 14:30:00,275.95,275.96,275.88,275.9,17943.0,243.5424,243.5512,243.4806,243.4983,17943.0
2018-01-08 14:35:00,275.89,275.93,275.87,275.9,68776.0,243.4895,243.5248,243.4718,243.4983,68776.0
2018-01-08 14:40:00,275.89,275.96,275.89,275.94,19002.0,243.4895,243.5512,243.4895,243.5336,19002.0
2018-01-08 14:45:00,275.94,276.0,275.94,275.98,26576.0,243.5336,243.5865,243.5336,243.5689,26576.0
2018-01-08 14:50:00,275.98,276.04,275.94,275.94,42698.0,243.5689,243.6218,243.5336,243.5336,42698.0
2018-01-08 14:55:00,275.96,276.04,275.96,276.03,27059.0,243.5512,243.6218,243.5512,243.613,27059.0
2018-01-08 15:00:00,276.03,276.04,275.98,275.98,14362.0,243.613,243.6218,243.5689,243.5689,14362.0
2018-01-08 15:05:00,275.98,276.07,275.98,276.05,32619.0,243.5689,243.6483,243.5689,243.6307,32619.0
2018-01-08 15:10:00,276.05,276.05,275.89,275.89,12544.0,243.6307,243.6307,243.4895,243.4895,12544.0
2018-01-08 15:15:00,275.91,275.94,275.88,275.92,16087.0,243.5071,243.5336,243.4806,243.5159,16087.0
2018-01-08 15:20:00,275.93,275.96,275.84,275.84,20913.0,243.5248,243.5512,243.4453,243.4453,20913.0
2018-01-08 15:25:00,275.84,275.88,275.8,275.83,26405.0,243.4453,243.4806,243.41,243.4365,26405.0
2018-01-08 15:30:00,275.83,275.87,275.79,275.86,55365.0,243.4365,243.4718,243.4012,243.463,55365.0
2018-01-08 15:35:00,275.85,275.89,275.83,275.86,21617.0,243.4542,243.4895,243.4365,243.463,21617.0
2018-01-08 15:40:00,275.85,276.05,275.83,276.03,56032.0,243.4542,243.6307,243.4365,243.613,56032.0
2018-01-08 15:45:00,276.04,276.06,276.02,276.04,61430.0,243.6218,243.6395,243.6042,243.6218,61430.0
2018-01-08 15:50:00,276.05,276.11,275.98,276.01,41851.0,243.6307,243.6836,243.5689,243.5954,41851.0
2018-01-08 15:55:00,276.01,276.05,275.9,275.91,137081.0,243.5954,243.6307,243.4983,243.5071,137081.0
2018-01-09 09:30:00,276.44,276.65,276.42,276.63,65288.0,243.9749,244.1602,243.9572,244.1426,65288.0
2018-01-09 09:35:00,276.63,276.64,276.55,276.6,27410.0,244.1426,244.1514,244.0719,244.1161,27410.0
2018-01-09 09:40:00,276.6,276.61,276.5,276.51,57323.0,244.1161,244.1249,244.0278,244.0366,57323.0
2018-01-09 09:45:00,276.56,276.62,276.5,276.55,15730.0,244.0808,244.1337,244.0278,244.0719,15730.0
2018-01-09 09:50:00,276.56,276.57,276.11,276.36,142640.0,244.0808,244.0896,243.6836,243.9043,142640.0
2018-01-09 09:55:00,276.33,276.35,276.2,276.24,21922.0,243.8778,243.8954,243.7631,243.7984,21922.0
2018-01-09 10:00:00,276.22,276.31,276.13,276.25,18696.0,243.7807,243.8601,243.7013,243.8072,18696.0
2018-01-09 10:05:00,276.25,276.33,276.21,276.33,15654.0,243.8072,243.8778,243.7719,243.8778,15654.0
2018-01-09 10:10:00,276.32,276.43,276.29,276.37,13072.0,243.869,243.966,243.8425,243.9131,13072.0
2018-01-09 10:15:00,276.38,276.57,276.38,276.56,16169.0,243.9219,244.0896,243.9219,244.0808,16169.0
2018-01-09 10:20:00,276.58,276.64,276.54,276.61,45900.0,244.0984,244.1514,244.0631,244.1249,45900.0
2018-01-09 10:25:00,276.63,276.64,276.54,276.59,22058.0,244.1426,244.1514,244.0631,244.1072,22058.0
2018-01-09 10:30:00,276.62,276.68,276.55,276.55,13763.0,244.1337,244.1867,244.0719,244.0719,13763.0
2018-01-09 10:35:00,276.56,276.6,276.23,276.23,39671.0,244.0808,244.1161,243.7895,243.7895,39671.0
2018-01-09 10:40:00,276.23,276.39,276.21,276.34,24209.0,243.7895,243.9307,243.7719,243.8866,24209.0
2018-01-09 10:45:00,276.39,276.42,276.33,276.33,12314.0,243.9307,243.9572,243.8778,243.8778,12314.0
2018-01-09 10:50:00,276.31,276.31,276.13,276.28,29437.0,243.8601,243.8601,243.7013,243.8337,29437.0
2018-01-09 10:55:00,276.29,276.41,276.28,276.41,11876.0,243.8425,243.9484,243.8337,243.9484,11876.0
2018-01-09 11:00:00,276.39,276.55,276.39,276.55,32548.0,243.9307,244.0719,243.9307,244.0719,32548.0
2018-01-09 11:05:00,276.55,276.62,276.51,276.58,35224.0,244.0719,244.1337,244.0366,244.0984,35224.0
2018-01-09 11:10:00,276.58,276.7,276.58,276.68,51881.0,244.0984,244.2043,244.0984,244.1867,51881.0
2018-01-09 11:15:00,276.71,276.99,276.7,276.98,97592.0,244.2132,244.4603,244.2043,244.4514,97592.0
2018-01-09 11:20:00,276.98,276.98,276.86,276.93,37470.0,244.4514,244.4514,244.3455,244.4073,37470.0
2018-01-09 11:25:00,276.93,277.15,276.92,277.04,42767.0,244.4073,244.6015,244.3985,244.5044,42767.0
2018-01-09 11:30:00,277.03,277.06,276.92,277.01,48953.0,244.4956,244.5221,244.3985,244.4779,48953.0
2018-01-09 11:35:00,276.99,277.0,276.87,276.87,30530.0,244.4603,244.4691,244.3544,244.3544,30530.0
2018-01-09 11:40:00,276.88,276.96,276.87,276.92,10458.0,244.3632,244.4338,244.3544,244.3985,10458.0
2018-01-09 11:45:00,276.88,276.89,276.82,276.88,7960.0,244.3632,244.372,244.3102,244.3632,7960.0
2018-01-09 11:50:00,276.89,276.96,276.89,276.94,13082.0,244.372,244.4338,244.372,244.4161,13082.0
2018-01-09 11:55:00,276.93,276.99,276.87,276.97,6424.0,244.4073,244.4603,244.3544,244.4426,6424.0
2018-01-09 12:00:00,276.97,277.03,276.82,277.02,13927.0,244.4426,244.4956,244.3102,244.4867,13927.0
2018-01-09 12:05:00,277.04,277.05,276.95,276.98,7954.0,244.5044,244.5132,244.425,244.4514,7954.0
2018-01-09 12:10:00,276.95,276.99,276.94,276.98,8121.0,244.425,244.4603,244.4161,244.4514,8121.0
2018-01-09 12:15:00,276.99,277.0,276.87,276.89,10826.0,244.4603,244.4691,244.3544,244.372,10826.0
2018-01-09 12:20:00,276.87,276.88,276.8,276.81,8455.0,244.3544,244.3632,244.2926,244.3014,8455.0
2018-01-09 12:25:00,276.81,276.85,276.8,276.85,4437.0,244.3014,244.3367,244.2926,244.3367,4437.0
2018-01-09 12:30:00,276.84,276.87,276.81,276.84,5494.0,244.3279,244.3544,244.3014,244.3279,5494.0
2018-01-09 12:35:00,276.84,276.94,276.84,276.9,62790.0,244.3279,244.4161,244.3279,244.3808,62790.0
2018-01-09 12:40:00,276.9,277.0,276.89,277.0,27539.0,244.3808,244.4691,244.372,244.4691,27539.0
2018-01-09 12:45:00,277.0,277.09,276.96,277.02,13615.0,244.4691,244.5485,244.4338,244.4867,13615.0
2018-01-09 12:50:00,277.01,277.04,276.95,276.96,14640.0,244.4779,244.5044,244.425,244.4338,14640.0
2018-01-09 12:55:00,276.96,276.98,276.94,276.97,16623.0,244.4338,244.4514,244.4161,244.4426,16623.0
2018-01-09 13:00:00,276.98,277.09,276.98,277.09,37873.0,244.4514,244.5485,244.4514,244.5485,37873.0
2018-01-09 13:05:00,277.09,277.1,277.06,277.09,13917.0,244.5485,244.5574,244.5221,244.5485,13917.0
2018-01-09 13:10:00,277.09,277.1,277.01,277.03,13705.0,244.5485,244.5574,244.4779,244.4956,13705.0
2018-01-09 13:15:00,277.03,277.09,277.03,277.09,21450.0,244.4956,244.5485,244.4956,244.5485,21450.0
2018-01-09 13:20:00,277.09,277.22,277.09,277.18,10206.0,244.5485,244.6633,244.5485,244.628,10206.0
2018-01-09 13:25:00,277.16,277.22,277.16,277.22,7836.0,244.6103,244.6633,244.6103,244.6633,7836.0
2018-01-09 13:30:00,277.2,277.21,277.16,277.17,4729.0,244.6456,244.6544,244.6103,244.6191,4729.0
2018-01-09 13:35:00,277.18,277.22,277.15,277.16,11090.0,244.628,244.6633,244.6015,244.6103,11090.0
2018-01-09 13:40:00,277.18,277.22,277.18,277.19,6139.0,244.628,244.6633,244.628,244.6368,6139.0
2018-01-09 13:45:00,277.19,277.2,277.13,277.16,43163.0,244.6368,244.6456,244.5838,244.6103,43163.0
2018-01-09 13:50:00,277.15,277.2,277.13,277.2,29662.0,244.6015,244.6456,244.5838,244.6456,29662.0
2018-01-09 13:55:00,277.19,277.24,277.19,277.22,15042.0,244.6368,244.6809,244.6368,244.6633,15042.0
2018-01-09 14:00:00,277.23,277.26,277.17,277.18,25012.0,244.6721,244.6986,244.6191,244.628,25012.0
2018-01-09 14:05:00,277.17,277.22,277.14,277.16,12510.0,244.6191,244.6633,244.5927,244.6103,12510.0
2018-01-09 14:10:00,277.15,277.15,277.07,277.08,12705.0,244.6015,244.6015,244.5309,244.5397,12705.0
2018-01-09 14:15:00,277.09,277.09,276.9,276.95,44633.0,244.5485,244.5485,244.3808,244.425,44633.0
2018-01-09 14:20:00,276.97,276.97,276.86,276.88,18058.0,244.4426,244.4426,244.3455,244.3632,18058.0
2018-01-09 14:25:00,276.88,276.94,276.86,276.93,8898.0,244.3632,244.4161,244.3455,244.4073,8898.0
2018-01-09 14:30:00,276.92,276.92,276.82,276.88,22457.0,244.3985,244.3985,244.3102,244.3632,22457.0
2018-01-09 14:35:00,276.89,276.96,276.87,276.94,29113.0,244.372,244.4338,244.3544,244.4161,29113.0
2018-01-09 14:40:00,276.92,276.94,276.86,276.9,18463.0,244.3985,244.4161,244.3455,244.3808,18463.0
2018-01-09 14:45:00,276.91,277.02,276.89,276.99,43176.0,244.3897,244.4867,244.372,244.4603,43176.0
2018-01-09 14:50:00,277.0,277.08,276.97,276.97,38162.0,244.4691,244.5397,244.4426,244.4426,38162.0
2018-01-09 14:55:00,276.97,276.99,276.93,276.98,20430.0,244.4426,244.4603,244.4073,244.4514,20430.0
2018-01-09 15:00:00,276.98,276.98,276.9,276.93,21348.0,244.4514,244.4514,244.3808,244.4073,21348.0
2018-01-09 15:05:00,276.92,276.97,276.9,276.94,31835.0,244.3985,244.4426,244.3808,244.4161,31835.0
2018-01-09 15:10:00,276.94,276.96,276.89,276.92,73090.0,244.4161,244.4338,244.372,244.3985,73090.0
2018-01-09 15:15:00,276.93,277.0,276.92,276.97,15111.0,244.4073,244.4691,244.3985,244.4426,15111.0
2018-01-09 15:20:00,276.95,276.96,276.84,276.86,22771.0,244.425,244.4338,244.3279,244.3455,22771.0
2018-01-09 15:25:00,276.86,276.86,276.63,276.63,113406.0,244.3455,244.3455,244.1426,244.1426,113406.0
2018-01-09 15:30:00,276.65,276.89,276.64,276.89,85666.0,244.1602,244.372,244.1514,244.372,85666.0
2018-01-09 15:35:00,276.88,277.04,276.84,277.01,83250.0,244.3632,244.5044,244.3279,244.4779,83250.0
2018-01-09 15:40:00,277.01,277.04,276.86,276.87,31642.0,244.4779,244.5044,244.3455,244.3544,31642.0
2018-01-09 15:45:00,276.84,276.85,276.56,276.59,106101.0,244.3279,244.3367,244.0808,244.1072,106101.0
2018-01-09 15:50:00,276.6,276.72,276.45,276.58,53775.0,244.1161,244.222,243.9837,244.0984,53775.0
2018-01-09 15:55:00,276.58,276.62,276.38,276.55,90090.0,244.0984,244.1337,243.9219,244.0719,90090.0
2018-01-10 09:30:00,275.72,275.9,275.55,275.73,89951.0,243.3394,243.4983,243.1894,243.3482,89951.0
2018-01-10 09:35:00,275.73,275.83,275.56,275.69,24000.0,243.3482,243.4365,243.1982,243.3129,24000.0
2018-01-10 09:40:00,275.72,275.77,275.46,275.65,33683.0,243.3394,243.3835,243.11,243.2776,33683.0
2018-01-10 09:45:00,275.67,275.76,275.32,275.4,30889.0,243.2953,243.3747,242.9864,243.057,30889.0
2018-01-10 09:50:00,275.38,275.38,274.94,275.14,138326.0,243.0394,243.0394,242.651,242.8275,138326.0
2018-01-10 09:55:00,275.13,275.35,275.05,275.35,32968.0,242.8187,243.0129,242.7481,243.0129,32968.0
2018-01-10 10:00:00,275.37,275.43,275.16,275.31,37671.0,243.0305,243.0835,242.8452,242.9776,37671.0
2018-01-10 10:05:00,275.3,275.5,275.28,275.38,34584.0,242.9687,243.1453,242.9511,243.0394,34584.0
2018-01-10 10:10:00,275.42,275.59,275.4,275.57,13849.0,243.0747,243.2247,243.057,243.207,13849.0
2018-01-10 10:15:00,275.6,275.84,275.59,275.8,95887.0,243.2335,243.4453,243.2247,243.41,95887.0
2018-01-10 10:20:00,275.8,275.86,275.75,275.76,29245.0,243.41,243.463,243.3659,243.3747,29245.0
2018-01-10 10:25:00,275.76,275.77,275.64,275.67,14151.0,243.3747,243.3835,243.2688,243.2953,14151.0
2018-01-10 10:30:00,275.65,275.76,275.64,275.76,15279.0,243.2776,243.3747,243.2688,243.3747,15279.0
2018-01-10 10:35:00,275.76,275.95,275.71,275.9,32082.0,243.3747,243.5424,243.3306,243.4983,32082.0
2018-01-10 10:40:00,275.92,276.07,275.86,275.88,28928.0,243.5159,243.6483,243.463,243.4806,28928.0
2018-01-10 10:45:00,275.9,275.9,275.65,275.67,50697.0,243.4983,243.4983,243.2776,243.2953,50697.0
2018-01-10 10:50:00,275.67,275.7,275.5,275.61,58692.0,243.2953,243.3218,243.1453,243.2423,58692.0
2018-01-10 10:55:00,275.64,275.79,275.64,275.78,19212.0,243.2688,243.4012,243.2688,243.3924,19212.0
2018-01-10 11:00:00,275.78,276.02,275.78,275.98,42759.0,243.3924,243.6042,243.3924,243.5689,42759.0
2018-01-10 11:05:00,275.99,276.11,275.98,276.01,24073.0,243.5777,243.6836,243.5689,243.5954,24073.0
2018-01-10 11:10:00,276.01,276.01,275.96,276.01,13116.0,243.5954,243.5954,243.5512,243.5954,13116.0
2018-01-10 11:15:00,276.01,276.02,275.88,275.91,14659.0,243.5954,243.6042,243.4806,243.5071,14659.0
2018-01-10 11:20:00,275.89,275.93,275.85,275.89,32274.0,243.4895,243.5248,243.4542,243.4895,32274.0
2018-01-10 11:25:00,275.87,275.93,275.83,275.84,11679.0,243.4718,243.5248,243.4365,243.4453,11679.0
2018-01-10 11:30:00,275.84,276.02,275.84,275.99,37267.0,243.4453,243.6042,243.4453,243.5777,37267.0
2018-01-10 11:35:00,275.98,276.01,275.87,276.0,9265.0,243.5689,243.5954,243.4718,243.5865,9265.0
2018-01-10 11:40:00,276.02,276.06,275.95,275.97,44181.0,243.6042,243.6395,243.5424,243.5601,44181.0
2018-01-10 11:45:00,275.98,276.05,275.97,276.04,85900.0,243.5689,243.6307,243.5601,243.6218,85900.0
2018-01-10 11:50:00,276.04,276.23,276.03,276.21,105052.0,243.6218,243.7895,243.613,243.7719,105052.0
2018-01-10 11:55:00,276.2,276.21,276.05,276.06,106771.0,243.7631,243.7719,243.6307,243.6395,106771.0
2018-01-10 12:00:00,276.06,276.06,275.88,275.97,30808.0,243.6395,243.6395,243.4806,243.5601,30808.0
2018-01-10 12:05:00,276.02,276.03,275.98,275.99,11842.0,243.6042,243.613,243.5689,243.5777,11842.0
2018-01-10 12:10:00,275.98,275.99,275.93,275.99,10371.0,243.5689,243.5777,243.5248,243.5777,10371.0
2018-01-10 12:15:00,275.98,276.06,275.98,276.06,26746.0,243.5689,243.6395,243.5689,243.6395,26746.0
2018-01-10 12:20:00,276.06,276.17,276.05,276.16,69590.0,243.6395,243.7366,243.6307,243.7277,69590.0
2018-01-10 12:25:00,276.16,276.2,276.06,276.07,75799.0,243.7277,243.7631,243.6395,243.6483,75799.0
2018-01-10 12:30:00,276.06,276.14,276.05,276.09,60047.0,243.6395,243.7101,243.6307,243.666,60047.0
2018-01-10 12:35:00,276.08,276.13,276.08,276.1,61165.0,243.6571,243.7013,243.6571,243.6748,61165.0
2018-01-10 12:40:00,276.11,276.11,276.07,276.1,10887.0,243.6836,243.6836,243.6483,243.6748,10887.0
2018-01-10 12:45:00,276.09,276.17,276.07,276.15,71957.0,243.666,243.7366,243.6483,243.7189,71957.0
2018-01-10 12:50:00,276.13,276.19,276.08,276.17,57571.0,243.7013,243.7542,243.6571,243.7366,57571.0
2018-01-10 12:55:00,276.16,276.27,276.15,276.24,7046.0,243.7277,243.8248,243.7189,243.7984,7046.0
2018-01-10 13:00:00,276.25,276.3,276.21,276.25,18142.0,243.8072,243.8513,243.7719,243.8072,18142.0
2018-01-10 13:05:00,276.23,276.31,276.23,276.25,7119.0,243.7895,243.8601,243.7895,243.8072,7119.0
2018-01-10 13:10:00,276.25,276.28,276.17,276.18,14837.0,243.8072,243.8337,243.7366,243.7454,14837.0
2018-01-10 13:15:00,276.17,276.19,276.12,276.17,19412.0,243.7366,243.7542,243.6924,243.7366,19412.0
2018-01-10 13:20:00,276.18,276.18,276.05,276.15,11364.0,243.7454,243.7454,243.6307,243.7189,11364.0
2018-01-10 13:25:00,276.16,276.22,276.16,276.18,29867.0,243.7277,243.7807,243.7277,243.7454,29867.0
2018-01-10 13:30:00,276.18,276.19,276.09,276.18,10775.0,243.7454,243.7542,243.666,243.7454,10775.0
2018-01-10 13:35:00,276.17,276.25,276.17,276.23,14400.0,243.7366,243.8072,243.7366,243.7895,14400.0
2018-01-10 13:40:00,276.21,276.3,276.18,276.28,7140.0,243.7719,243.8513,243.7454,243.8337,7140.0
2018-01-10 13:45:00,276.29,276.33,276.28,276.33,14465.0,243.8425,243.8778,243.8337,243.8778,14465.0
2018-01-10 13:50:00,276.34,276.44,276.31,276.42,188755.0,243.8866,243.9749,243.8601,243.9572,188755.0
2018-01-10 13:55:00,276.42,276.42,276.3,276.31,74384.0,243.9572,243.9572,243.8513,243.8601,74384.0
2018-01-10 14:00:00,276.32,276.35,276.29,276.31,26510.0,243.869,243.8954,243.8425,243.8601,26510.0
2018-01-10 14:05:00,276.28,276.29,276.09,276.11,24821.0,243.8337,243.8425,243.666,243.6836,24821.0
2018-01-10 14:10:00,276.12,276.12,275.9,275.94,41722.0,243.6924,243.6924,243.4983,243.5336,41722.0
2018-01-10 14:15:00,275.93,276.06,275.88,275.89,29117.0,243.5248,243.6395,243.4806,243.4895,29117.0
2018-01-10 14:20:00,275.91,275.94,275.79,275.83,29657.0,243.5071,243.5336,243.4012,243.4365,29657.0
2018-01-10 14:25:00,275.83,275.83,275.72,275.79,34516.0,243.4365,243.4365,243.3394,243.4012,34516.0
2018-01-10 14:30:00,275.77,275.89,275.7,275.86,53480.0,243.3835,243.4895,243.3218,243.463,53480.0
2018-01-10 14:35:00,275.88,275.91,275.7,275.72,93123.0,243.4806,243.5071,243.3218,243.3394,93123.0
2018-01-10 14:40:00,275.72,275.78,275.67,275.75,31910.0,243.3394,243.3924,243.2953,243.3659,31910.0
2018-01-10 14:45:00,275.75,275.91,275.74,275.89,53025.0,243.3659,243.5071,243.3571,243.4895,53025.0
2018-01-10 14:50:00,275.86,275.96,275.86,275.94,163769.0,243.463,243.5512,243.463,243.5336,163769.0
2018-01-10 14:55:00,275.94,275.94,275.82,275.87,14468.0,243.5336,243.5336,243.4277,243.4718,14468.0
2018-01-10 15:00:00,275.86,275.97,275.86,275.93,9400.0,243.463,243.5601,243.463,243.5248,9400.0
2018-01-10 15:05:00,275.91,276.1,275.89,275.96,66877.0,243.5071,243.6748,243.4895,243.5512,66877.0
2018-01-10 15:10:00,275.97,276.0,275.84,275.87,30315.0,243.5601,243.5865,243.4453,243.4718,30315.0
2018-01-10 15:15:00,275.89,275.9,275.72,275.74,60299.0,243.4895,243.4983,243.3394,243.3571,60299.0
2018-01-10 15:20:00,275.73,275.85,275.7,275.81,76054.0,243.3482,243.4542,243.3218,243.4189,76054.0
2018-01-10 15:25:00,275.81,275.85,275.75,275.85,35185.0,243.4189,243.4542,243.3659,243.4542,35185.0
2018-01-10 15:30:00,275.82,276.05,275.79,276.0,58822.0,243.4277,243.6307,243.4012,243.5865,58822.0
2018-01-10 15:35:00,276.02,276.14,276.0,276.08,52781.0,243.6042,243.7101,243.5865,243.6571,52781.0
2018-01-10 15:40:00,276.07,276.11,276.0,276.05,69464.0,243.6483,243.6836,243.5865,243.6307,69464.0
2018-01-10 15:45:00,276.05,276.08,275.98,276.0,31749.0,243.6307,243.6571,243.5689,243.5865,31749.0
2018-01-10 15:50:00,276.0,276.16,275.99,276.13,30744.0,243.5865,243.7277,243.5777,243.7013,30744.0
2018-01-10 15:55:00,276.12,276.21,276.05,276.11,143425.0,243.6924,243.7719,243.6307,243.6836,143425.0
2018-01-11 09:30:00,276.78,276.81,276.59,276.63,68637.0,244.2749,244.3014,244.1072,244.1426,68637.0
2018-01-11 09:35:00,276.61,276.88,276.59,276.81,44813.0,244.1249,244.3632,244.1072,244.3014,44813.0
2018-01-11 09:40:00,276.79,276.9,276.76,276.86,80587.0,244.2838,244.3808,244.2573,244.3455,80587.0
2018-01-11 09:45:00,276.86,276.91,276.73,276.78,30001.0,244.3455,244.3897,244.2308,244.2749,30001.0
2018-01-11 09:50:00,276.77,277.05,276.77,277.04,36091.0,244.2661,244.5132,244.2661,244.5044,36091.0
2018-01-11 09:55:00,277.05,277.09,276.98,277.09,69897.0,244.5132,244.5485,244.4514,244.5485,69897.0
2018-01-11 10:00:00,277.09,277.25,277.08,277.18,19635.0,244.5485,244.6897,244.5397,244.628,19635.0
2018-01-11 10:05:00,277.19,277.24,277.16,277.16,5191.0,244.6368,244.6809,244.6103,244.6103,5191.0
2018-01-11 10:10:00,277.12,277.16,277.01,277.05,11324.0,244.575,244.6103,244.4779,244.5132,11324.0
2018-01-11 10:15:00,277.02,277.02,276.94,276.98,24285.0,244.4867,244.4867,244.4161,244.4514,24285.0
2018-01-11 10:20:00,276.97,276.98,276.83,276.84,20029.0,244.4426,244.4514,244.3191,244.3279,20029.0
2018-01-11 10:25:00,276.82,276.93,276.75,276.89,17163.0,244.3102,244.4073,244.2485,244.372,17163.0
2018-01-11 10:30:00,276.88,276.98,276.7,276.7,41052.0,244.3632,244.4514,244.2043,244.2043,41052.0
2018-01-11 10:35:00,276.7,276.76,276.67,276.74,66914.0,244.2043,244.2573,244.1779,244.2396,66914.0
2018-01-11 10:40:00,276.74,276.89,276.73,276.85,19364.0,244.2396,244.372,244.2308,244.3367,19364.0
2018-01-11 10:45:00,276.85,276.98,276.85,276.96,20924.0,244.3367,244.4514,244.3367,244.4338,20924.0
2018-01-11 10:50:00,276.95,277.1,276.95,277.07,44130.0,244.425,244.5574,244.425,244.5309,44130.0
2018-01-11 10:55:00,277.08,277.13,276.94,277.13,27637.0,244.5397,244.5838,244.4161,244.5838,27637.0
2018-01-11 11:00:00,277.14,277.29,277.12,277.21,37593.0,244.5927,244.725,244.575,244.6544,37593.0
2018-01-11 11:05:00,277.21,277.24,277.15,277.24,17605.0,244.6544,244.6809,244.6015,244.6809,17605.0
2018-01-11 11:10:00,277.24,277.24,277.15,277.16,33585.0,244.6809,244.6809,244.6015,244.6103,33585.0
2018-01-11 11:15:00,277.16,277.16,277.09,277.14,18782.0,244.6103,244.6103,244.5485,244.5927,18782.0
2018-01-11 11:20:00,277.13,277.27,277.13,277.25,24808.0,244.5838,244.7074,244.5838,244.6897,24808.0
2018-01-11 11:25:00,277.26,277.27,277.09,277.09,15708.0,244.6986,244.7074,244.5485,244.5485,15708.0
2018-01-11 11:30:00,277.09,277.12,277.01,277.07,14533.0,244.5485,244.575,244.4779,244.5309,14533.0
2018-01-11 11:35:00,277.06,277.2,277.06,277.2,11938.0,244.5221,244.6456,244.5221,244.6456,11938.0
2018-01-11 11:40:00,277.18,277.18,277.01,277.01,6379.0,244.628,244.628,244.4779,244.4779,6379.0
2018-01-11 11:45:00,277.02,277.12,277.02,277.11,5309.0,244.4867,244.575,244.4867,244.5662,5309.0
2018-01-11 11:50:00,277.11,277.2,277.08,277.15,18336.0,244.5662,244.6456,244.5397,244.6015,18336.0
2018-01-11 11:55:00,277.15,277.22,277.13,277.21,21604.0,244.6015,244.6633,244.5838,244.6544,21604.0
2018-01-11 12:00:00,277.2,277.22,277.16,277.17,18393.0,244.6456,244.6633,244.6103,244.6191,18393.0
2018-01-11 12:05:00,277.17,277.23,277.16,277.21,10202.0,244.6191,244.6721,244.6103,244.6544,10202.0
2018-01-11 12:10:00,277.22,277.27,277.2,277.27,14380.0,244.6633,244.7074,244.6456,244.7074,14380.0
2018-01-11 12:15:00,277.26,277.27,277.21,277.21,16411.0,244.6986,244.7074,244.6544,244.6544,16411.0
2018-01-11 12:20:00,277.21,277.28,277.21,277.27,13859.0,244.6544,244.7162,244.6544,244.7074,13859.0
2018-01-11 12:25:00,277.28,277.45,277.26,277.38,61628.0,244.7162,244.8663,244.6986,244.8045,61628.0
2018-01-11 12:30:00,277.4,277.56,277.4,277.55,31951.0,244.8221,244.9633,244.8221,244.9545,31951.0
2018-01-11 12:35:00,277.54,277.71,277.52,277.71,32784.0,244.9457,245.0957,244.928,245.0957,32784.0
2018-01-11 12:40:00,277.72,277.75,277.59,277.6,43854.0,245.1045,245.131,244.9898,244.9986,43854.0
2018-01-11 12:45:00,277.61,277.77,277.59,277.64,46964.0,245.0075,245.1487,244.9898,245.0339,46964.0
2018-01-11 12:50:00,277.65,277.67,277.58,277.64,35526.0,245.0428,245.0604,244.981,245.0339,35526.0
2018-01-11 12:55:00,277.66,277.71,277.64,277.68,30856.0,245.0516,245.0957,245.0339,245.0692,30856.0
2018-01-11 13:00:00,277.69,277.73,277.63,277.63,86304.0,245.0781,245.1134,245.0251,245.0251,86304.0
2018-01-11 13:05:00,277.64,277.75,277.59,277.75,67971.0,245.0339,245.131,244.9898,245.131,67971.0
2018-01-11 13:10:00,277.75,277.85,277.72,277.73,67356.0,245.131,245.2193,245.1045,245.1134,67356.0
2018-01-11 13:15:00,277.72,277.72,277.67,277.72,7944.0,245.1045,245.1045,245.0604,245.1045,7944.0
2018-01-11 13:20:00,277.72,277.77,277.72,277.74,13264.0,245.1045,245.1487,245.1045,245.1222,13264.0
2018-01-11 13:25:00,277.73,277.74,277.67,277.7,8033.0,245.1134,245.1222,245.0604,245.0869,8033.0
2018-01-11 13:30:00,277.7,277.71,277.63,277.67,11362.0,245.0869,245.0957,245.0251,245.0604,11362.0
2018-01-11 13:35:00,277.67,277.7,277.62,277.68,16865.0,245.0604,245.0869,245.0163,245.0692,16865.0
2018-01-11 13:40:00,277.68,277.7,277.66,277.67,17110.0,245.0692,245.0869,245.0516,245.0604,17110.0
2018-01-11 13:45:00,277.69,277.72,277.65,277.65,39003.0,245.0781,245.1045,245.0428,245.0428,39003.0
2018-01-11 13:50:00,277.65,277.66,277.56,277.57,17802.0,245.0428,245.0516,244.9633,244.9722,17802.0
2018-01-11 13:55:00,277.57,277.6,277.56,277.58,11485.0,244.9722,244.9986,244.9633,244.981,11485.0
2018-01-11 14:00:00,277.59,277.62,277.56,277.57,18319.0,244.9898,245.0163,244.9633,244.9722,18319.0
2018-01-11 14:05:00,277.57,277.59,277.56,277.58,16506.0,244.9722,244.9898,244.9633,244.981,16506.0
2018-01-11 14:10:00,277.58,277.58,277.52,277.52,23149.0,244.981,244.981,244.928,244.928,23149.0
2018-01-11 14:15:00,277.51,277.6,277.5,277.55,31872.0,244.9192,244.9986,244.9104,244.9545,31872.0
2018-01-11 14:20:00,277.55,277.59,277.51,277.55,61812.0,244.9545,244.9898,244.9192,244.9545,61812.0
2018-01-11 14:25:00,277.55,277.62,277.55,277.61,14054.0,244.9545,245.0163,244.9545,245.0075,14054.0
2018-01-11 14:30:00,277.61,277.63,277.59,277.61,13151.0,245.0075,245.0251,244.9898,245.0075,13151.0
2018-01-11 14:35:00,277.6,277.62,277.56,277.56,18707.0,244.9986,245.0163,244.9633,244.9633,18707.0
2018-01-11 14:40:00,277.55,277.57,277.52,277.56,46431.0,244.9545,244.9722,244.928,244.9633,46431.0
2018-01-11 14:45:00,277.56,277.59,277.51,277.59,24414.0,244.9633,244.9898,244.9192,244.9898,24414.0
2018-01-11 14:50:00,277.58,277.65,277.56,277.59,16111.0,244.981,245.0428,244.9633,244.9898,16111.0
2018-01-11 14:55:00,277.59,277.64,277.57,277.62,47076.0,244.9898,245.0339,244.9722,245.0163,47076.0
2018-01-11 15:00:00,277.62,277.71,277.58,277.71,35364.0,245.0163,245.0957,244.981,245.0957,35364.0
2018-01-11 15:05:00,277.7,277.76,277.69,277.71,71470.0,245.0869,245.1398,245.0781,245.0957,71470.0
2018-01-11 15:10:00,277.71,277.73,277.66,277.73,19974.0,245.0957,245.1134,245.0516,245.1134,19974.0
2018-01-11 15:15:00,277.74,277.81,277.74,277.8,18807.0,245.1222,245.184,245.1222,245.1751,18807.0
2018-01-11 15:20:00,277.8,277.86,277.76,277.84,25580.0,245.1751,245.2281,245.1398,245.2104,25580.0
2018-01-11 15:25:00,277.85,277.85,277.71,277.75,41183.0,245.2193,245.2193,245.0957,245.131,41183.0
2018-01-11 15:30:00,277.75,277.76,277.62,277.75,33864.0,245.131,245.1398,245.0163,245.131,33864.0
2018-01-11 15:35:00,277.74,277.85,277.74,277.78,36194.0,245.1222,245.2193,245.1222,245.1575,36194.0
2018-01-11 15:40:00,277.76,277.79,277.65,277.72,48068.0,245.1398,245.1663,245.0428,245.1045,48068.0
2018-01-11 15:45:00,277.71,277.79,277.7,277.76,26421.0,245.0957,245.1663,245.0869,245.1398,26421.0
2018-01-11 15:50:00,277.76,278.04,277.76,278.04,58889.0,245.1398,245.387,245.1398,245.387,58889.0
2018-01-11 15:55:00,278.04,278.13,277.92,278.13,145821.0,245.387,245.4664,245.2811,245.4664,145821.0
2018-01-12 09:30:00,278.48,278.63,278.34,278.6,99008.0,245.7753,245.9077,245.6517,245.8812,99008.0
2018-01-12 09:35:00,278.61,278.71,278.52,278.62,26205.0,245.89,245.9783,245.8106,245.8988,26205.0
2018-01-12 09:40:00,278.6,278.82,278.6,278.81,20090.0,245.8812,246.0754,245.8812,246.0665,20090.0
2018-01-12 09:45:00,278.82,279.0,278.77,278.98,25816.0,246.0754,246.2342,246.0312,246.2166,25816.0
2018-01-12 09:50:00,278.99,279.03,278.88,278.96,21218.0,246.2254,246.2607,246.1283,246.1989,21218.0
2018-01-12 09:55:00,278.95,279.04,278.94,279.04,14619.0,246.1901,246.2695,246.1813,246.2695,14619.0
2018-01-12 10:00:00,279.06,279.14,279.04,279.04,13555.0,246.2872,246.3578,246.2695,246.2695,13555.0
2018-01-12 10:05:00,279.03,279.04,278.88,278.93,25201.0,246.2607,246.2695,246.1283,246.1724,25201.0
2018-01-12 10:10:00,278.94,279.11,278.91,279.1,17372.0,246.1813,246.3313,246.1548,246.3225,17372.0
2018-01-12 10:15:00,279.1,279.18,278.99,279.07,13088.0,246.3225,246.3931,246.2254,246.296,13088.0
2018-01-12 10:20:00,279.08,279.17,279.04,279.04,78954.0,246.3048,246.3843,246.2695,246.2695,78954.0
2018-01-12 10:25:00,279.07,279.23,279.07,279.23,13116.0,246.296,246.4372,246.296,246.4372,13116.0
2018-01-12 10:30:00,279.21,279.31,279.17,279.2,16175.0,246.4196,246.5078,246.3843,246.4107,16175.0
2018-01-12 10:35:00,279.21,279.48,279.21,279.48,28149.0,246.4196,246.6578,246.4196,246.6578,28149.0
2018-01-12 10:40:00,279.47,279.61,279.45,279.6,34944.0,246.649,246.7726,246.6314,246.7638,34944.0
2018-01-12 10:45:00,279.61,279.67,279.59,279.63,15344.0,246.7726,246.8255,246.7549,246.7902,15344.0
2018-01-12 10:50:00,279.62,279.85,279.62,279.83,56304.0,246.7814,246.9844,246.7814,246.9667,56304.0
2018-01-12 10:55:00,279.83,279.84,279.64,279.67,44221.0,246.9667,246.9756,246.7991,246.8255,44221.0
2018-01-12 11:00:00,279.67,279.72,279.58,279.68,23806.0,246.8255,246.8697,246.7461,246.8344,23806.0
2018-01-12 11:05:00,279.67,279.68,279.44,279.45,320848.0,246.8255,246.8344,246.6225,246.6314,320848.0
2018-01-12 11:10:00,279.45,279.53,279.25,279.25,67030.0,246.6314,246.702,246.4549,246.4549,67030.0
2018-01-12 11:15:00,279.24,279.31,279.21,279.22,14435.0,246.446,246.5078,246.4196,246.4284,14435.0
2018-01-12 11:20:00,279.21,279.34,279.21,279.33,17058.0,246.4196,246.5343,246.4196,246.5255,17058.0
2018-01-12 11:25:00,279.34,279.47,279.34,279.43,23636.0,246.5343,246.649,246.5343,246.6137,23636.0
2018-01-12 11:30:00,279.44,279.47,279.37,279.47,51266.0,246.6225,246.649,246.5608,246.649,51266.0
2018-01-12 11:35:00,279.45,279.55,279.41,279.53,11228.0,246.6314,246.7196,246.5961,246.702,11228.0
2018-01-12 11:40:00,279.52,279.54,279.45,279.52,27118.0,246.6931,246.7108,246.6314,246.6931,27118.0
2018-01-12 11:45:00,279.51,279.62,279.5,279.62,17718.0,246.6843,246.7814,246.6755,246.7814,17718.0
2018-01-12 11:50:00,279.61,279.64,279.57,279.6,9202.0,246.7726,246.7991,246.7373,246.7638,9202.0
2018-01-12 11:55:00,279.62,279.67,279.57,279.67,26125.0,246.7814,246.8255,246.7373,246.8255,26125.0
2018-01-12 12:00:00,279.69,279.74,279.62,279.63,30988.0,246.8432,246.8873,246.7814,246.7902,30988.0
2018-01-12 12:05:00,279.64,279.65,279.55,279.57,79738.0,246.7991,246.8079,246.7196,246.7373,79738.0
2018-01-12 12:10:00,279.57,279.6,279.57,279.58,8739.0,246.7373,246.7638,246.7373,246.7461,8739.0
2018-01-12 12:15:00,279.59,279.68,279.58,279.66,9660.0,246.7549,246.8344,246.7461,246.8167,9660.0
2018-01-12 12:20:00,279.66,279.69,279.64,279.65,17945.0,246.8167,246.8432,246.7991,246.8079,17945.0
2018-01-12 12:25:00,279.66,279.66,279.51,279.55,28831.0,246.8167,246.8167,246.6843,246.7196,28831.0
2018-01-12 12:30:00,279.54,279.54,279.45,279.45,30887.0,246.7108,246.7108,246.6314,246.6314,30887.0
2018-01-12 12:35:00,279.43,279.53,279.42,279.51,13718.0,246.6137,246.702,246.6049,246.6843,13718.0
2018-01-12 12:40:00,279.51,279.53,279.45,279.51,15787.0,246.6843,246.702,246.6314,246.6843,15787.0
2018-01-12 12:45:00,279.51,279.55,279.49,279.5,11382.0,246.6843,246.7196,246.6667,246.6755,11382.0
2018-01-12 12:50:00,279.5,279.64,279.47,279.63,26705.0,246.6755,246.7991,246.649,246.7902,26705.0
2018-01-12 12:55:00,279.63,279.71,279.62,279.71,14376.0,246.7902,246.8608,246.7814,246.8608,14376.0
2018-01-12 13:00:00,279.71,279.76,279.71,279.75,79600.0,246.8608,246.905,246.8608,246.8961,79600.0
2018-01-12 13:05:00,279.74,279.74,279.65,279.66,7865.0,246.8873,246.8873,246.8079,246.8167,7865.0
2018-01-12 13:10:00,279.65,279.65,279.6,279.62,23557.0,246.8079,246.8079,246.7638,246.7814,23557.0
2018-01-12 13:15:00,279.64,279.64,279.49,279.61,89476.0,246.7991,246.7991,246.6667,246.7726,89476.0
2018-01-12 13:20:00,279.61,279.65,279.58,279.59,44199.0,246.7726,246.8079,246.7461,246.7549,44199.0
2018-01-12 13:25:00,279.6,279.62,279.54,279.6,45884.0,246.7638,246.7814,246.7108,246.7638,45884.0
2018-01-12 13:30:00,279.59,279.62,279.57,279.58,50153.0,246.7549,246.7814,246.7373,246.7461,50153.0
2018-01-12 13:35:00,279.58,279.59,279.55,279.59,28315.0,246.7461,246.7549,246.7196,246.7549,28315.0
2018-01-12 13:40:00,279.59,279.71,279.59,279.69,41095.0,246.7549,246.8608,246.7549,246.8432,41095.0
2018-01-12 13:45:00,279.69,279.78,279.68,279.72,40065.0,246.8432,246.9226,246.8344,246.8697,40065.0
2018-01-12 13:50:00,279.72,279.86,279.72,279.78,63426.0,246.8697,246.9932,246.8697,246.9226,63426.0
2018-01-12 13:55:00,279.77,279.79,279.71,279.76,34777.0,246.9138,246.9314,246.8608,246.905,34777.0
2018-01-12 14:00:00,279.76,279.78,279.7,279.75,34946.0,246.905,246.9226,246.852,246.8961,34946.0
2018-01-12 14:05:00,279.76,279.8,279.73,279.74,33933.0,246.905,246.9403,246.8785,246.8873,33933.0
2018-01-12 14:10:00,279.75,279.82,279.75,279.81,13521.0,246.8961,246.9579,246.8961,246.9491,13521.0
2018-01-12 14:15:00,279.81,279.91,279.76,279.87,35047.0,246.9491,247.0373,246.905,247.002,35047.0
2018-01-12 14:20:00,279.86,279.87,279.83,279.83,32899.0,246.9932,247.002,246.9667,246.9667,32899.0
2018-01-12 14:25:00,279.84,279.92,279.84,279.92,31777.0,246.9756,247.0462,246.9756,247.0462,31777.0
2018-01-12 14:30:00,279.92,279.95,279.79,279.79,31028.0,247.0462,247.0726,246.9314,246.9314,31028.0
2018-01-12 14:35:00,279.79,279.81,279.73,279.73,45980.0,246.9314,246.9491,246.8785,246.8785,45980.0
2018-01-12 14:40:00,279.73,279.74,279.58,279.72,89878.0,246.8785,246.8873,246.7461,246.8697,89878.0
2018-01-12 14:45:00,279.71,279.76,279.65,279.76,32009.0,246.8608,246.905,246.8079,246.905,32009.0
2018-01-12 14:50:00,279.76,279.76,279.68,279.75,26598.0,246.905,246.905,246.8344,246.8961,26598.0
2018-01-12 14:55:00,279.74,279.83,279.7,279.81,14101.0,246.8873,246.9667,246.852,246.9491,14101.0
2018-01-12 15:00:00,279.8,279.94,279.79,279.88,27546.0,246.9403,247.0638,246.9314,247.0109,27546.0
2018-01-12 15:05:00,279.88,279.88,279.79,279.79,24340.0,247.0109,247.0109,246.9314,246.9314,24340.0
2018-01-12 15:10:00,279.78,279.79,279.44,279.48,66674.0,246.9226,246.9314,246.6225,246.6578,66674.0
2018-01-12 15:15:00,279.49,279.62,279.49,279.59,23582.0,246.6667,246.7814,246.6667,246.7549,23582.0
2018-01-12 15:20:00,279.57,279.75,279.55,279.73,22691.0,246.7373,246.8961,246.7196,246.8785,22691.0
2018-01-12 15:25:00,279.74,279.78,279.65,279.67,59362.0,246.8873,246.9226,246.8079,246.8255,59362.0
2018-01-12 15:30:00,279.67,279.86,279.67,279.83,55341.0,246.8255,246.9932,246.8255,246.9667,55341.0
2018-01-12 15:35:00,279.82,279.85,279.75,279.85,32670.0,246.9579,246.9844,246.8961,246.9844,32670.0
2018-01-12 15:40:00,279.87,279.94,279.8,279.86,55021.0,247.002,247.0638,246.9403,246.9932,55021.0
2018-01-12 15:45:00,279.86,280.09,279.86,280.04,71119.0,246.9932,247.1962,246.9932,247.1521,71119.0
2018-01-12 15:50:00,280.06,280.15,279.9,279.97,118474.0,247.1697,247.2492,247.0285,247.0903,118474.0
2018-01-12 15:55:00,279.97,280.01,279.76,279.96,480559.0,247.0903,247.1256,246.905,247.0815,480559.0
2018-01-16 09:30:00,281.4,281.62,281.32,281.59,193401.0,248.3524,248.5465,248.2818,248.52,193401.0
2018-01-16 09:35:00,281.62,281.79,281.49,281.77,66148.0,248.5465,248.6966,248.4318,248.6789,66148.0
2018-01-16 09:40:00,281.77,281.93,281.77,281.93,39772.0,248.6789,248.8201,248.6789,248.8201,39772.0
2018-01-16 09:45:00,281.93,282.1,281.88,281.97,47325.0,248.8201,248.9702,248.776,248.8554,47325.0
2018-01-16 09:50:00,282.0,282.1,281.95,282.07,26821.0,248.8819,248.9702,248.8378,248.9437,26821.0
2018-01-16 09:55:00,282.05,282.15,282.02,282.06,26064.0,248.926,249.0143,248.8995,248.9349,26064.0
2018-01-16 10:00:00,282.07,282.07,281.81,281.82,34322.0,248.9437,248.9437,248.7142,248.723,34322.0
2018-01-16 10:05:00,281.83,281.85,281.7,281.82,50603.0,248.7319,248.7495,248.6171,248.723,50603.0
2018-01-16 10:10:00,281.82,281.91,281.82,281.87,19658.0,248.723,248.8025,248.723,248.7672,19658.0
2018-01-16 10:15:00,281.87,281.98,281.84,281.91,44485.0,248.7672,248.8642,248.7407,248.8025,44485.0
2018-01-16 10:20:00,281.94,281.97,281.65,281.68,60681.0,248.8289,248.8554,248.573,248.5995,60681.0
2018-01-16 10:25:00,281.67,281.7,281.61,281.67,58492.0,248.5907,248.6171,248.5377,248.5907,58492.0
2018-01-16 10:30:00,281.7,281.7,281.41,281.41,33959.0,248.6171,248.6171,248.3612,248.3612,33959.0
2018-01-16 10:35:00,281.4,281.4,280.83,281.2,91123.0,248.3524,248.3524,247.8493,248.1758,91123.0
2018-01-16 10:40:00,281.2,281.32,281.15,281.28,34195.0,248.1758,248.2818,248.1317,248.2465,34195.0
2018-01-16 10:45:00,281.26,281.36,281.19,281.28,30560.0,248.2288,248.3171,248.167,248.2465,30560.0
2018-01-16 10:50:00,281.29,281.31,281.03,281.03,18568.0,248.2553,248.2729,248.0258,248.0258,18568.0
2018-01-16 10:55:00,281.03,281.05,280.73,280.83,60843.0,248.0258,248.0435,247.761,247.8493,60843.0
2018-01-16 11:00:00,280.85,281.0,280.65,280.96,40522.0,247.867,247.9993,247.6904,247.964,40522.0
2018-01-16 11:05:00,280.96,280.99,280.57,280.59,48539.0,247.964,247.9905,247.6198,247.6375,48539.0
2018-01-16 11:10:00,280.59,280.76,280.48,280.49,54848.0,247.6375,247.7875,247.5404,247.5492,54848.0
2018-01-16 11:15:00,280.5,280.79,280.39,280.77,33633.0,247.5581,247.814,247.461,247.7963,33633.0
2018-01-16 11:20:00,280.77,280.86,280.67,280.77,32374.0,247.7963,247.8758,247.7081,247.7963,32374.0
2018-01-16 11:25:00,280.77,280.99,280.72,280.97,23883.0,247.7963,247.9905,247.7522,247.9729,23883.0
2018-01-16 11:30:00,280.95,281.08,280.9,281.07,24937.0,247.9552,248.0699,247.9111,248.0611,24937.0
2018-01-16 11:35:00,281.08,281.08,280.9,281.04,44550.0,248.0699,248.0699,247.9111,248.0346,44550.0
2018-01-16 11:40:00,281.03,281.03,280.63,280.63,29429.0,248.0258,248.0258,247.6728,247.6728,29429.0
2018-01-16 11:45:00,280.63,280.75,280.37,280.74,44628.0,247.6728,247.7787,247.4433,247.7699,44628.0
2018-01-16 11:50:00,280.72,280.72,280.47,280.58,28977.0,247.7522,247.7522,247.5316,247.6287,28977.0
2018-01-16 11:55:00,280.6,280.65,280.43,280.53,229692.0,247.6463,247.6904,247.4963,247.5845,229692.0
2018-01-16 12:00:00,280.57,280.74,280.53,280.68,71578.0,247.6198,247.7699,247.5845,247.7169,71578.0
2018-01-16 12:05:00,280.73,280.78,280.63,280.75,23175.0,247.761,247.8052,247.6728,247.7787,23175.0
2018-01-16 12:10:00,280.75,280.87,280.74,280.87,20285.0,247.7787,247.8846,247.7699,247.8846,20285.0
2018-01-16 12:15:00,280.85,280.94,280.83,280.88,45093.0,247.867,247.9464,247.8493,247.8934,45093.0
2018-01-16 12:20:00,280.86,280.86,280.66,280.69,19056.0,247.8758,247.8758,247.6993,247.7257,19056.0
2018-01-16 12:25:00,280.7,280.7,280.58,280.67,22544.0,247.7346,247.7346,247.6287,247.7081,22544.0
2018-01-16 12:30:00,280.68,280.7,280.51,280.54,20609.0,247.7169,247.7346,247.5669,247.5934,20609.0
2018-01-16 12:35:00,280.56,280.65,280.5,280.64,11038.0,247.611,247.6904,247.5581,247.6816,11038.0
2018-01-16 12:40:00,280.67,280.7,280.44,280.5,24567.0,247.7081,247.7346,247.5051,247.5581,24567.0
2018-01-16 12:45:00,280.48,280.54,280.37,280.54,18377.0,247.5404,247.5934,247.4433,247.5934,18377.0
2018-01-16 12:50:00,280.54,280.54,280.31,280.33,32548.0,247.5934,247.5934,247.3904,247.408,32548.0
2018-01-16 12:55:00,280.3,280.45,280.3,280.37,16709.0,247.3815,247.5139,247.3815,247.4433,16709.0
2018-01-16 13:00:00,280.36,280.47,280.29,280.29,33426.0,247.4345,247.5316,247.3727,247.3727,33426.0
2018-01-16 13:05:00,280.3,280.46,280.2,280.4,61171.0,247.3815,247.5228,247.2933,247.4698,61171.0
2018-01-16 13:10:00,280.4,280.5,280.36,280.44,32835.0,247.4698,247.5581,247.4345,247.5051,32835.0
2018-01-16 13:15:00,280.45,280.59,280.44,280.48,36455.0,247.5139,247.6375,247.5051,247.5404,36455.0
2018-01-16 13:20:00,280.5,280.51,280.25,280.25,49858.0,247.5581,247.5669,247.3374,247.3374,49858.0
2018-01-16 13:25:00,280.24,280.4,280.23,280.4,21345.0,247.3286,247.4698,247.3198,247.4698,21345.0
2018-01-16 13:30:00,280.41,280.44,280.32,280.33,15567.0,247.4786,247.5051,247.3992,247.408,15567.0
2018-01-16 13:35:00,280.3,280.31,280.16,280.27,19820.0,247.3815,247.3904,247.258,247.3551,19820.0
2018-01-16 13:40:00,280.27,280.33,280.19,280.19,44745.0,247.3551,247.408,247.2845,247.2845,44745.0
2018-01-16 13:45:00,280.2,280.26,280.1,280.1,29271.0,247.2933,247.3462,247.205,247.205,29271.0
2018-01-16 13:50:00,280.12,280.13,279.79,279.81,68404.0,247.2227,247.2315,246.9314,246.9491,68404.0
2018-01-16 13:55:00,279.81,279.81,279.66,279.75,34798.0,246.9491,246.9491,246.8167,246.8961,34798.0
2018-01-16 14:00:00,279.76,279.84,279.5,279.53,75368.0,246.905,246.9756,246.6755,246.702,75368.0
2018-01-16 14:05:00,279.53,279.8,279.52,279.63,47850.0,246.702,246.9403,246.6931,246.7902,47850.0
2018-01-16 14:10:00,279.62,279.68,279.52,279.57,19250.0,246.7814,246.8344,246.6931,246.7373,19250.0
2018-01-16 14:15:00,279.59,279.63,279.12,279.27,86414.0,246.7549,246.7902,246.3401,246.4725,86414.0
2018-01-16 14:20:00,279.26,279.36,278.94,279.1,57669.0,246.4637,246.5519,246.1813,246.3225,57669.0
2018-01-16 14:25:00,279.11,279.22,278.99,278.99,49948.0,246.3313,246.4284,246.2254,246.2254,49948.0
2018-01-16 14:30:00,279.01,279.28,279.01,279.12,45864.0,246.243,246.4813,246.243,246.3401,45864.0
2018-01-16 14:35:00,279.13,279.2,278.89,278.89,82457.0,246.349,246.4107,246.1371,246.1371,82457.0
2018-01-16 14:40:00,278.88,279.0,278.45,278.46,67453.0,246.1283,246.2342,245.7488,245.7576,67453.0
2018-01-16 14:45:00,278.47,278.8,278.2,278.57,57431.0,245.7665,246.0577,245.5282,245.8547,57431.0
2018-01-16 14:50:00,278.62,278.86,278.62,278.83,276414.0,245.8988,246.1107,245.8988,246.0842,276414.0
2018-01-16 14:55:00,278.83,278.88,278.75,278.79,68615.0,246.0842,246.1283,246.0136,246.0489,68615.0
2018-01-16 15:00:00,278.81,279.26,278.81,279.26,38131.0,246.0665,246.4637,246.0665,246.4637,38131.0
2018-01-16 15:05:00,279.25,279.56,279.16,279.55,28107.0,246.4549,246.7285,246.3754,246.7196,28107.0
2018-01-16 15:10:00,279.58,279.6,279.3,279.31,98601.0,246.7461,246.7638,246.499,246.5078,98601.0
2018-01-16 15:15:00,279.29,279.29,279.06,279.16,84633.0,246.4902,246.4902,246.2872,246.3754,84633.0
2018-01-16 15:20:00,279.18,279.44,279.17,279.24,83217.0,246.3931,246.6225,246.3843,246.446,83217.0
2018-01-16 15:25:00,279.22,279.58,279.1,279.58,92795.0,246.4284,246.7461,246.3225,246.7461,92795.0
2018-01-16 15:30:00,279.57,279.57,279.27,279.38,137899.0,246.7373,246.7373,246.4725,246.5696,137899.0
2018-01-16 15:35:00,279.4,279.63,279.37,279.42,86934.0,246.5872,246.7902,246.5608,246.6049,86934.0
2018-01-16 15:40:00,279.42,279.51,279.16,279.46,131491.0,246.6049,246.6843,246.3754,246.6402,131491.0
2018-01-16 15:45:00,279.46,279.48,279.22,279.46,118303.0,246.6402,246.6578,246.4284,246.6402,118303.0
2018-01-16 15:50:00,279.46,279.47,279.11,279.13,176470.0,246.6402,246.649,246.3313,246.349,176470.0
2018-01-16 15:55:00,279.12,279.18,278.89,279.0,730059.0,246.3401,246.3931,246.1371,246.2342,730059.0
2018-01-17 09:30:00,280.05,280.13,279.76,279.79,196752.0,247.1609,247.2315,246.905,246.9314,196752.0
2018-01-17 09:35:00,279.75,279.92,279.65,279.81,40791.0,246.8961,247.0462,246.8079,246.9491,40791.0
2018-01-17 09:40:00,279.78,279.86,279.49,279.66,69399.0,246.9226,246.9932,246.6667,246.8167,69399.0
2018-01-17 09:45:00,279.67,279.67,279.24,279.48,46992.0,246.8255,246.8255,246.446,246.6578,46992.0
2018-01-17 09:50:00,279.53,279.74,279.32,279.61,54525.0,246.702,246.8873,246.5166,246.7726,54525.0
2018-01-17 09:55:00,279.63,279.65,279.26,279.35,41204.0,246.7902,246.8079,246.4637,246.5431,41204.0
2018-01-17 10:00:00,279.31,279.72,279.31,279.71,27164.0,246.5078,246.8697,246.5078,246.8608,27164.0
2018-01-17 10:05:00,279.75,279.93,279.57,279.89,36675.0,246.8961,247.055,246.7373,247.0197,36675.0
2018-01-17 10:10:00,279.89,279.99,279.82,279.93,91140.0,247.0197,247.108,246.9579,247.055,91140.0
2018-01-17 10:15:00,279.94,280.03,279.84,279.89,24722.0,247.0638,247.1433,246.9756,247.0197,24722.0
2018-01-17 10:20:00,279.9,279.97,279.78,279.79,24670.0,247.0285,247.0903,246.9226,246.9314,24670.0
2018-01-17 10:25:00,279.75,279.79,279.56,279.64,15637.0,246.8961,246.9314,246.7285,246.7991,15637.0
2018-01-17 10:30:00,279.67,279.92,279.62,279.92,20675.0,246.8255,247.0462,246.7814,247.0462,20675.0
2018-01-17 10:35:00,279.88,280.01,279.86,279.87,15108.0,247.0109,247.1256,246.9932,247.002,15108.0
2018-01-17 10:40:00,279.88,279.88,279.7,279.78,19102.0,247.0109,247.0109,246.852,246.9226,19102.0
2018-01-17 10:45:00,279.77,279.96,279.74,279.94,34179.0,246.9138,247.0815,246.8873,247.0638,34179.0
2018-01-17 10:50:00,279.92,279.93,279.8,279.8,14906.0,247.0462,247.055,246.9403,246.9403,14906.0
2018-01-17 10:55:00,279.79,279.99,279.77,279.97,11397.0,246.9314,247.108,246.9138,247.0903,11397.0
2018-01-17 11:00:00,279.98,280.01,279.86,279.88,18396.0,247.0991,247.1256,246.9932,247.0109,18396.0
2018-01-17 11:05:00,279.87,280.25,279.83,280.25,38504.0,247.002,247.3374,246.9667,247.3374,38504.0
2018-01-17 11:10:00,280.24,280.4,280.22,280.37,41808.0,247.3286,247.4698,247.3109,247.4433,41808.0
2018-01-17 11:15:00,280.38,280.52,280.37,280.49,24322.0,247.4522,247.5757,247.4433,247.5492,24322.0
2018-01-17 11:20:00,280.49,280.52,280.34,280.34,30851.0,247.5492,247.5757,247.4168,247.4168,30851.0
2018-01-17 11:25:00,280.39,280.41,280.29,280.3,15348.0,247.461,247.4786,247.3727,247.3815,15348.0
2018-01-17 11:30:00,280.33,280.51,280.32,280.49,10530.0,247.408,247.5669,247.3992,247.5492,10530.0
2018-01-17 11:35:00,280.5,280.5,280.3,280.34,12807.0,247.5581,247.5581,247.3815,247.4168,12807.0
2018-01-17 11:40:00,280.36,280.4,280.33,280.33,7336.0,247.4345,247.4698,247.408,247.408,7336.0
2018-01-17 11:45:00,280.31,280.42,280.28,280.42,128446.0,247.3904,247.4875,247.3639,247.4875,128446.0
2018-01-17 11:50:00,280.43,280.5,280.38,280.47,43509.0,247.4963,247.5581,247.4522,247.5316,43509.0
2018-01-17 11:55:00,280.47,280.5,280.41,280.45,26634.0,247.5316,247.5581,247.4786,247.5139,26634.0
2018-01-17 12:00:00,280.45,280.59,280.45,280.52,47353.0,247.5139,247.6375,247.5139,247.5757,47353.0
2018-01-17 12:05:00,280.52,280.6,280.5,280.59,15221.0,247.5757,247.6463,247.5581,247.6375,15221.0
2018-01-17 12:10:00,280.59,280.59,280.45,280.53,16852.0,247.6375,247.6375,247.5139,247.5845,16852.0
2018-01-17 12:15:00,280.53,280.56,280.48,280.55,10587.0,247.5845,247.611,247.5404,247.6022,10587.0
2018-01-17 12:20:00,280.54,280.74,280.49,280.67,35564.0,247.5934,247.7699,247.5492,247.7081,35564.0
2018-01-17 12:25:00,280.67,280.75,280.67,280.68,14514.0,247.7081,247.7787,247.7081,247.7169,14514.0
2018-01-17 12:30:00,280.7,280.77,280.68,280.7,8058.0,247.7346,247.7963,247.7169,247.7346,8058.0
2018-01-17 12:35:00,280.7,280.89,280.68,280.87,15395.0,247.7346,247.9023,247.7169,247.8846,15395.0
2018-01-17 12:40:00,280.86,280.88,280.77,280.81,22612.0,247.8758,247.8934,247.7963,247.8317,22612.0
2018-01-17 12:45:00,280.8,280.96,280.79,280.9,29280.0,247.8228,247.964,247.814,247.9111,29280.0
2018-01-17 12:50:00,280.91,281.04,280.91,281.04,43759.0,247.9199,248.0346,247.9199,248.0346,43759.0
2018-01-17 12:55:00,281.03,281.09,281.02,281.09,13985.0,248.0258,248.0788,248.017,248.0788,13985.0
2018-01-17 13:00:00,281.09,281.25,281.08,281.13,46664.0,248.0788,248.22,248.0699,248.1141,46664.0
2018-01-17 13:05:00,281.14,281.16,281.05,281.05,15339.0,248.1229,248.1405,248.0435,248.0435,15339.0
2018-01-17 13:10:00,281.05,281.1,281.01,281.05,17462.0,248.0435,248.0876,248.0082,248.0435,17462.0
2018-01-17 13:15:00,281.06,281.09,281.0,281.0,32650.0,248.0523,248.0788,247.9993,247.9993,32650.0
2018-01-17 13:20:00,281.01,281.22,281.0,281.15,72061.0,248.0082,248.1935,247.9993,248.1317,72061.0
2018-01-17 13:25:00,281.14,281.14,281.09,281.13,11104.0,248.1229,248.1229,248.0788,248.1141,11104.0
2018-01-17 13:30:00,281.13,281.17,281.08,281.13,19866.0,248.1141,248.1494,248.0699,248.1141,19866.0
2018-01-17 13:35:00,281.14,281.26,281.12,281.25,19502.0,248.1229,248.2288,248.1052,248.22,19502.0
2018-01-17 13:40:00,281.25,281.29,281.21,281.27,13689.0,248.22,248.2553,248.1847,248.2376,13689.0
2018-01-17 13:45:00,281.27,281.3,281.13,281.16,19143.0,248.2376,248.2641,248.1141,248.1405,19143.0
2018-01-17 13:50:00,281.16,281.31,281.14,281.27,17000.0,248.1405,248.2729,248.1229,248.2376,17000.0
2018-01-17 13:55:00,281.27,281.36,281.21,281.22,27047.0,248.2376,248.3171,248.1847,248.1935,27047.0
2018-01-17 14:00:00,281.23,281.52,281.22,281.48,45613.0,248.2023,248.4583,248.1935,248.423,45613.0
2018-01-17 14:05:00,281.48,281.59,281.44,281.48,25075.0,248.423,248.52,248.3877,248.423,25075.0
2018-01-17 14:10:00,281.49,281.53,281.46,281.52,42732.0,248.4318,248.4671,248.4053,248.4583,42732.0
2018-01-17 14:15:00,281.52,281.65,281.51,281.6,23077.0,248.4583,248.573,248.4494,248.5289,23077.0
2018-01-17 14:20:00,281.62,281.71,281.61,281.69,43769.0,248.5465,248.626,248.5377,248.6083,43769.0
2018-01-17 14:25:00,281.68,281.68,281.55,281.55,37404.0,248.5995,248.5995,248.4847,248.4847,37404.0
2018-01-17 14:30:00,281.56,281.66,281.55,281.63,23123.0,248.4936,248.5818,248.4847,248.5554,23123.0
2018-01-17 14:35:00,281.66,281.74,281.64,281.68,21898.0,248.5818,248.6524,248.5642,248.5995,21898.0
2018-01-17 14:40:00,281.68,281.75,281.64,281.73,42895.0,248.5995,248.6613,248.5642,248.6436,42895.0
2018-01-17 14:45:00,281.73,281.92,281.73,281.9,36830.0,248.6436,248.8113,248.6436,248.7936,36830.0
2018-01-17 14:50:00,281.9,281.92,281.82,281.84,59900.0,248.7936,248.8113,248.723,248.7407,59900.0
2018-01-17 14:55:00,281.85,281.88,281.81,281.86,51508.0,248.7495,248.776,248.7142,248.7583,51508.0
2018-01-17 15:00:00,281.87,282.01,281.83,282.0,47724.0,248.7672,248.8907,248.7319,248.8819,47724.0
2018-01-17 15:05:00,282.0,282.11,281.99,282.07,48771.0,248.8819,248.979,248.8731,248.9437,48771.0
2018-01-17 15:10:00,282.07,282.08,281.86,281.87,39448.0,248.9437,248.9525,248.7583,248.7672,39448.0
2018-01-17 15:15:00,281.86,281.99,281.86,281.92,60946.0,248.7583,248.8731,248.7583,248.8113,60946.0
2018-01-17 15:20:00,281.91,281.92,281.72,281.73,56793.0,248.8025,248.8113,248.6348,248.6436,56793.0
2018-01-17 15:25:00,281.71,281.85,281.65,281.68,94857.0,248.626,248.7495,248.573,248.5995,94857.0
2018-01-17 15:30:00,281.69,281.78,281.64,281.7,91967.0,248.6083,248.6877,248.5642,248.6171,91967.0
2018-01-17 15:35:00,281.7,281.93,281.68,281.9,72989.0,248.6171,248.8201,248.5995,248.7936,72989.0
2018-01-17 15:40:00,281.91,282.0,281.91,281.95,51303.0,248.8025,248.8819,248.8025,248.8378,51303.0
2018-01-17 15:45:00,281.94,281.94,281.73,281.79,95789.0,248.8289,248.8289,248.6436,248.6966,95789.0
2018-01-17 15:50:00,281.8,281.84,281.52,281.52,90863.0,248.7054,248.7407,248.4583,248.4583,90863.0
2018-01-17 15:55:00,281.52,281.67,281.39,281.66,227623.0,248.4583,248.5907,248.3435,248.5818,227623.0
2018-01-18 09:30:00,281.57,281.57,281.22,281.4,109561.0,248.5024,248.5024,248.1935,248.3524,109561.0
2018-01-18 09:35:00,281.42,281.86,281.41,281.73,64627.0,248.37,248.7583,248.3612,248.6436,64627.0
2018-01-18 09:40:00,281.77,281.8,281.42,281.42,34776.0,248.6789,248.7054,248.37,248.37,34776.0
2018-01-18 09:45:00,281.42,281.73,281.42,281.65,29468.0,248.37,248.6436,248.37,248.573,29468.0
2018-01-18 09:50:00,281.65,281.74,281.57,281.68,16660.0,248.573,248.6524,248.5024,248.5995,16660.0
2018-01-18 09:55:00,281.69,281.83,281.65,281.67,25878.0,248.6083,248.7319,248.573,248.5907,25878.0
2018-01-18 10:00:00,281.71,281.72,281.49,281.51,55260.0,248.626,248.6348,248.4318,248.4494,55260.0
2018-01-18 10:05:00,281.5,281.59,281.42,281.42,68427.0,248.4406,248.52,248.37,248.37,68427.0
2018-01-18 10:10:00,281.4,281.44,281.22,281.22,79454.0,248.3524,248.3877,248.1935,248.1935,79454.0
2018-01-18 10:15:00,281.23,281.28,281.11,281.24,20755.0,248.2023,248.2465,248.0964,248.2112,20755.0
2018-01-18 10:20:00,281.29,281.34,280.82,280.84,61853.0,248.2553,248.2994,247.8405,247.8581,61853.0
2018-01-18 10:25:00,280.87,281.14,280.86,281.14,20069.0,247.8846,248.1229,247.8758,248.1229,20069.0
2018-01-18 10:30:00,281.15,281.35,281.15,281.23,36275.0,248.1317,248.3082,248.1317,248.2023,36275.0
2018-01-18 10:35:00,281.24,281.4,281.23,281.38,8995.0,248.2112,248.3524,248.2023,248.3347,8995.0
2018-01-18 10:40:00,281.34,281.36,281.21,281.34,15904.0,248.2994,248.3171,248.1847,248.2994,15904.0
2018-01-18 10:45:00,281.36,281.41,281.19,281.2,20494.0,248.3171,248.3612,248.167,248.1758,20494.0
2018-01-18 10:50:00,281.19,281.34,281.11,281.33,38353.0,248.167,248.2994,248.0964,248.2906,38353.0
2018-01-18 10:55:00,281.33,281.33,281.1,281.1,11387.0,248.2906,248.2906,248.0876,248.0876,11387.0
2018-01-18 11:00:00,281.12,281.32,281.05,281.3,24969.0,248.1052,248.2818,248.0435,248.2641,24969.0
2018-01-18 11:05:00,281.3,281.31,281.13,281.15,35773.0,248.2641,248.2729,248.1141,248.1317,35773.0
2018-01-18 11:10:00,281.16,281.3,281.15,281.29,31398.0,248.1405,248.2641,248.1317,248.2553,31398.0
2018-01-18 11:15:00,281.33,281.52,281.29,281.5,22404.0,248.2906,248.4583,248.2553,248.4406,22404.0
2018-01-18 11:20:00,281.53,281.56,281.03,281.05,100512.0,248.4671,248.4936,248.0258,248.0435,100512.0
2018-01-18 11:25:00,281.07,281.22,280.93,281.08,41603.0,248.0611,248.1935,247.9376,248.0699,41603.0
2018-01-18 11:30:00,281.08,281.31,281.03,281.27,27705.0,248.0699,248.2729,248.0258,248.2376,27705.0
2018-01-18 11:35:00,281.27,281.28,280.98,280.99,39887.0,248.2376,248.2465,247.9817,247.9905,39887.0
2018-01-18 11:40:00,280.98,281.01,280.72,280.85,27922.0,247.9817,248.0082,247.7522,247.867,27922.0
2018-01-18 11:45:00,280.84,280.88,280.63,280.88,27258.0,247.8581,247.8934,247.6728,247.8934,27258.0
2018-01-18 11:50:00,280.86,281.03,280.81,281.02,17901.0,247.8758,248.0258,247.8317,248.017,17901.0
2018-01-18 11:55:00,281.0,281.08,280.94,280.98,36593.0,247.9993,248.0699,247.9464,247.9817,36593.0
2018-01-18 12:00:00,280.95,281.17,280.93,281.13,37082.0,247.9552,248.1494,247.9376,248.1141,37082.0
2018-01-18 12:05:00,281.13,281.18,281.08,281.09,30004.0,248.1141,248.1582,248.0699,248.0788,30004.0
2018-01-18 12:10:00,281.1,281.28,281.1,281.24,25513.0,248.0876,248.2465,248.0876,248.2112,25513.0
2018-01-18 12:15:00,281.25,281.36,281.19,281.23,15725.0,248.22,248.3171,248.167,248.2023,15725.0
2018-01-18 12:20:00,281.24,281.26,281.15,281.17,33693.0,248.2112,248.2288,248.1317,248.1494,33693.0
2018-01-18 12:25:00,281.16,281.3,281.16,281.3,27339.0,248.1405,248.2641,248.1405,248.2641,27339.0
2018-01-18 12:30:00,281.31,281.34,281.22,281.29,14274.0,248.2729,248.2994,248.1935,248.2553,14274.0
2018-01-18 12:35:00,281.29,281.39,281.29,281.36,12707.0,248.2553,248.3435,248.2553,248.3171,12707.0
2018-01-18 12:40:00,281.36,281.41,281.26,281.34,17880.0,248.3171,248.3612,248.2288,248.2994,17880.0
2018-01-18 12:45:00,281.35,281.37,281.3,281.34,15042.0,248.3082,248.3259,248.2641,248.2994,15042.0
2018-01-18 12:50:00,281.34,281.38,281.3,281.34,18686.0,248.2994,248.3347,248.2641,248.2994,18686.0
2018-01-18 12:55:00,281.37,281.37,281.27,281.28,14052.0,248.3259,248.3259,248.2376,248.2465,14052.0
2018-01-18 13:00:00,281.29,281.29,281.03,281.11,24316.0,248.2553,248.2553,248.0258,248.0964,24316.0
2018-01-18 13:05:00,281.13,281.32,281.13,281.3,14193.0,248.1141,248.2818,248.1141,248.2641,14193.0
2018-01-18 13:10:00,281.29,281.42,281.27,281.37,32153.0,248.2553,248.37,248.2376,248.3259,32153.0
2018-01-18 13:15:00,281.38,281.38,281.24,281.24,12831.0,248.3347,248.3347,248.2112,248.2112,12831.0
2018-01-18 13:20:00,281.24,281.26,281.19,281.23,7702.0,248.2112,248.2288,248.167,248.2023,7702.0
2018-01-18 13:25:00,281.21,281.24,281.13,281.24,15926.0,248.1847,248.2112,248.1141,248.2112,15926.0
2018-01-18 13:30:00,281.23,281.29,281.16,281.2,19115.0,248.2023,248.2553,248.1405,248.1758,19115.0
2018-01-18 13:35:00,281.18,281.22,281.16,281.2,22193.0,248.1582,248.1935,248.1405,248.1758,22193.0
2018-01-18 13:40:00,281.2,281.29,281.19,281.24,18531.0,248.1758,248.2553,248.167,248.2112,18531.0
2018-01-18 13:45:00,281.22,281.34,281.18,281.3,20332.0,248.1935,248.2994,248.1582,248.2641,20332.0
2018-01-18 13:50:00,281.31,281.31,281.21,281.21,12288.0,248.2729,248.2729,248.1847,248.1847,12288.0
2018-01-18 13:55:00,281.22,281.54,281.15,281.49,58160.0,248.1935,248.4759,248.1317,248.4318,58160.0
2018-01-18 14:00:00,281.51,281.71,281.46,281.62,25444.0,248.4494,248.626,248.4053,248.5465,25444.0
2018-01-18 14:05:00,281.61,281.72,281.52,281.7,28482.0,248.5377,248.6348,248.4583,248.6171,28482.0
2018-01-18 14:10:00,281.73,281.79,281.66,281.69,27124.0,248.6436,248.6966,248.5818,248.6083,27124.0
2018-01-18 14:15:00,281.7,281.81,281.64,281.64,28488.0,248.6171,248.7142,248.5642,248.5642,28488.0
2018-01-18 14:20:00,281.67,281.76,281.63,281.75,28966.0,248.5907,248.6701,248.5554,248.6613,28966.0
2018-01-18 14:25:00,281.75,281.87,281.73,281.87,23330.0,248.6613,248.7672,248.6436,248.7672,23330.0
2018-01-18 14:30:00,281.85,281.93,281.79,281.87,25269.0,248.7495,248.8201,248.6966,248.7672,25269.0
2018-01-18 14:35:00,281.86,282.01,281.82,281.86,35669.0,248.7583,248.8907,248.723,248.7583,35669.0
2018-01-18 14:40:00,281.86,281.88,281.73,281.75,432152.0,248.7583,248.776,248.6436,248.6613,432152.0
2018-01-18 14:45:00,281.74,281.74,281.61,281.61,24304.0,248.6524,248.6524,248.5377,248.5377,24304.0
2018-01-18 14:50:00,281.62,281.81,281.61,281.8,15656.0,248.5465,248.7142,248.5377,248.7054,15656.0
2018-01-18 14:55:00,281.78,281.79,281.73,281.73,10886.0,248.6877,248.6966,248.6436,248.6436,10886.0
2018-01-18 15:00:00,281.72,281.72,281.6,281.66,24622.0,248.6348,248.6348,248.5289,248.5818,24622.0
2018-01-18 15:05:00,281.67,281.76,281.65,281.75,52958.0,248.5907,248.6701,248.573,248.6613,52958.0
2018-01-18 15:10:00,281.75,281.75,281.63,281.66,20154.0,248.6613,248.6613,248.5554,248.5818,20154.0
2018-01-18 15:15:00,281.67,281.77,281.66,281.77,94283.0,248.5907,248.6789,248.5818,248.6789,94283.0
2018-01-18 15:20:00,281.77,281.78,281.59,281.6,58389.0,248.6789,248.6877,248.52,248.5289,58389.0
2018-01-18 15:25:00,281.59,281.59,281.35,281.38,19535.0,248.52,248.52,248.3082,248.3347,19535.0
2018-01-18 15:30:00,281.4,281.4,280.95,281.11,62594.0,248.3524,248.3524,247.9552,248.0964,62594.0
2018-01-18 15:35:00,281.1,281.19,281.01,281.19,35623.0,248.0876,248.167,248.0082,248.167,35623.0
2018-01-18 15:40:00,281.18,281.3,281.16,281.22,31827.0,248.1582,248.2641,248.1405,248.1935,31827.0
2018-01-18 15:45:00,281.2,281.21,281.1,281.2,43500.0,248.1758,248.1847,248.0876,248.1758,43500.0
2018-01-18 15:50:00,281.22,281.31,281.13,281.13,102741.0,248.1935,248.2729,248.1141,248.1141,102741.0
2018-01-18 15:55:00,281.14,281.38,281.11,281.25,110738.0,248.1229,248.3347,248.0964,248.22,110738.0
2018-01-19 09:30:00,281.86,281.98,281.79,281.84,132469.0,248.7583,248.8642,248.6966,248.7407,132469.0
2018-01-19 09:35:00,281.84,281.91,281.75,281.89,30588.0,248.7407,248.8025,248.6613,248.7848,30588.0
2018-01-19 09:40:00,281.9,282.06,281.84,281.92,32955.0,248.7936,248.9349,248.7407,248.8113,32955.0
2018-01-19 09:45:00,281.96,282.05,281.96,282.01,66997.0,248.8466,248.926,248.8466,248.8907,66997.0
2018-01-19 09:50:00,282.01,282.03,281.74,281.83,36101.0,248.8907,248.9084,248.6524,248.7319,36101.0
2018-01-19 09:55:00,281.82,281.87,281.75,281.83,23692.0,248.723,248.7672,248.6613,248.7319,23692.0
2018-01-19 10:00:00,281.83,281.85,281.33,281.35,47433.0,248.7319,248.7495,248.2906,248.3082,47433.0
2018-01-19 10:05:00,281.34,281.57,281.3,281.56,28706.0,248.2994,248.5024,248.2641,248.4936,28706.0
2018-01-19 10:10:00,281.59,281.69,281.56,281.56,64338.0,248.52,248.6083,248.4936,248.4936,64338.0
2018-01-19 10:15:00,281.55,281.67,281.41,281.58,21032.0,248.4847,248.5907,248.3612,248.5112,21032.0
2018-01-19 10:20:00,281.57,281.64,281.45,281.62,13919.0,248.5024,248.5642,248.3965,248.5465,13919.0
2018-01-19 10:25:00,281.64,282.01,281.61,281.92,24489.0,248.5642,248.8907,248.5377,248.8113,24489.0
2018-01-19 10:30:00,281.94,281.94,281.76,281.77,15994.0,248.8289,248.8289,248.6701,248.6789,15994.0
2018-01-19 10:35:00,281.82,281.92,281.7,281.91,13800.0,248.723,248.8113,248.6171,248.8025,13800.0
2018-01-19 10:40:00,281.89,282.0,281.84,281.89,19367.0,248.7848,248.8819,248.7407,248.7848,19367.0
2018-01-19 10:45:00,281.9,281.94,281.63,281.67,19958.0,248.7936,248.8289,248.5554,248.5907,19958.0
2018-01-19 10:50:00,281.68,281.68,281.44,281.44,20282.0,248.5995,248.5995,248.3877,248.3877,20282.0
2018-01-19 10:55:00,281.49,281.59,281.42,281.55,77149.0,248.4318,248.52,248.37,248.4847,77149.0
2018-01-19 11:00:00,281.54,281.55,281.33,281.34,89348.0,248.4759,248.4847,248.2906,248.2994,89348.0
2018-01-19 11:05:00,281.35,281.43,281.21,281.28,57531.0,248.3082,248.3788,248.1847,248.2465,57531.0
2018-01-19 11:10:00,281.33,281.52,281.33,281.49,26596.0,248.2906,248.4583,248.2906,248.4318,26596.0
2018-01-19 11:15:00,281.49,281.55,281.43,281.55,10973.0,248.4318,248.4847,248.3788,248.4847,10973.0
2018-01-19 11:20:00,281.54,281.63,281.51,281.57,37004.0,248.4759,248.5554,248.4494,248.5024,37004.0
2018-01-19 11:25:00,281.59,281.74,281.58,281.67,16956.0,248.52,248.6524,248.5112,248.5907,16956.0
2018-01-19 11:30:00,281.7,281.76,281.66,281.68,65171.0,248.6171,248.6701,248.5818,248.5995,65171.0
2018-01-19 11:35:00,281.68,281.71,281.59,281.59,31232.0,248.5995,248.626,248.52,248.52,31232.0
2018-01-19 11:40:00,281.59,281.65,281.52,281.63,24070.0,248.52,248.573,248.4583,248.5554,24070.0
2018-01-19 11:45:00,281.61,281.64,281.5,281.5,24293.0,248.5377,248.5642,248.4406,248.4406,24293.0
2018-01-19 11:50:00,281.5,281.57,281.45,281.57,24280.0,248.4406,248.5024,248.3965,248.5024,24280.0
2018-01-19 11:55:00,281.57,281.58,281.39,281.49,46024.0,248.5024,248.5112,248.3435,248.4318,46024.0
2018-01-19 12:00:00,281.49,281.55,281.45,281.51,81171.0,248.4318,248.4847,248.3965,248.4494,81171.0
2018-01-19 12:05:00,281.51,281.64,281.51,281.6,24111.0,248.4494,248.5642,248.4494,248.5289,24111.0
2018-01-19 12:10:00,281.61,281.64,281.51,281.54,27302.0,248.5377,248.5642,248.4494,248.4759,27302.0
2018-01-19 12:15:00,281.55,281.66,281.53,281.66,46691.0,248.4847,248.5818,248.4671,248.5818,46691.0
2018-01-19 12:20:00,281.66,281.7,281.64,281.65,14822.0,248.5818,248.6171,248.5642,248.573,14822.0
2018-01-19 12:25:00,281.64,281.66,281.55,281.66,15308.0,248.5642,248.5818,248.4847,248.5818,15308.0
2018-01-19 12:30:00,281.64,281.67,281.57,281.66,33456.0,248.5642,248.5907,248.5024,248.5818,33456.0
2018-01-19 12:35:00,281.65,281.7,281.59,281.68,39391.0,248.573,248.6171,248.52,248.5995,39391.0
2018-01-19 12:40:00,281.68,281.71,281.65,281.7,18382.0,248.5995,248.626,248.573,248.6171,18382.0
2018-01-19 12:45:00,281.7,281.84,281.67,281.83,30627.0,248.6171,248.7407,248.5907,248.7319,30627.0
2018-01-19 12:50:00,281.82,281.86,281.67,281.71,23752.0,248.723,248.7583,248.5907,248.626,23752.0
2018-01-19 12:55:00,281.72,281.74,281.63,281.69,32319.0,248.6348,248.6524,248.5554,248.6083,32319.0
2018-01-19 13:00:00,281.71,281.75,281.65,281.65,14857.0,248.626,248.6613,248.573,248.573,14857.0
2018-01-19 13:05:00,281.66,281.69,281.5,281.63,22326.0,248.5818,248.6083,248.4406,248.5554,22326.0
2018-01-19 13:10:00,281.64,281.71,281.61,281.69,24566.0,248.5642,248.626,248.5377,248.6083,24566.0
2018-01-19 13:15:00,281.69,281.73,281.66,281.73,16612.0,248.6083,248.6436,248.5818,248.6436,16612.0
2018-01-19 13:20:00,281.73,281.75,281.57,281.63,18547.0,248.6436,248.6613,248.5024,248.5554,18547.0
2018-01-19 13:25:00,281.63,281.71,281.6,281.71,29163.0,248.5554,248.626,248.5289,248.626,29163.0
2018-01-19 13:30:00,281.72,281.75,281.67,281.71,7787.0,248.6348,248.6613,248.5907,248.626,7787.0
2018-01-19 13:35:00,281.71,281.71,281.61,281.62,7189.0,248.626,248.626,248.5377,248.5465,7189.0
2018-01-19 13:40:00,281.62,281.73,281.57,281.64,17422.0,248.5465,248.6436,248.5024,248.5642,17422.0
2018-01-19 13:45:00,281.63,281.69,281.51,281.54,42129.0,248.5554,248.6083,248.4494,248.4759,42129.0
2018-01-19 13:50:00,281.56,281.69,281.54,281.68,24091.0,248.4936,248.6083,248.4759,248.5995,24091.0
2018-01-19 13:55:00,281.69,281.7,281.62,281.64,10872.0,248.6083,248.6171,248.5465,248.5642,10872.0
2018-01-19 14:00:00,281.65,281.74,281.62,281.72,151251.0,248.573,248.6524,248.5465,248.6348,151251.0
2018-01-19 14:05:00,281.7,281.82,281.67,281.82,33267.0,248.6171,248.723,248.5907,248.723,33267.0
2018-01-19 14:10:00,281.8,281.88,281.76,281.87,49859.0,248.7054,248.776,248.6701,248.7672,49859.0
2018-01-19 14:15:00,281.92,282.06,281.87,282.05,108440.0,248.8113,248.9349,248.7672,248.926,108440.0
2018-01-19 14:20:00,282.06,282.13,281.95,282.02,67639.0,248.9349,248.9966,248.8378,248.8995,67639.0
2018-01-19 14:25:00,282.01,282.06,281.94,282.02,30769.0,248.8907,248.9349,248.8289,248.8995,30769.0
2018-01-19 14:30:00,282.03,282.2,282.02,282.15,157040.0,248.9084,249.0584,248.8995,249.0143,157040.0
2018-01-19 14:35:00,282.16,282.19,282.09,282.1,64743.0,249.0231,249.0496,248.9613,248.9702,64743.0
2018-01-19 14:40:00,282.11,282.12,282.04,282.04,37686.0,248.979,248.9878,248.9172,248.9172,37686.0
2018-01-19 14:45:00,282.05,282.1,281.99,282.06,53960.0,248.926,248.9702,248.8731,248.9349,53960.0
2018-01-19 14:50:00,282.07,282.18,282.05,282.14,83052.0,248.9437,249.0408,248.926,249.0055,83052.0
2018-01-19 14:55:00,282.13,282.14,282.02,282.03,17583.0,248.9966,249.0055,248.8995,248.9084,17583.0
2018-01-19 15:00:00,282.03,282.04,281.93,282.01,50267.0,248.9084,248.9172,248.8201,248.8907,50267.0
2018-01-19 15:05:00,282.0,282.07,281.92,281.96,17908.0,248.8819,248.9437,248.8113,248.8466,17908.0
2018-01-19 15:10:00,281.99,282.08,281.99,282.01,27955.0,248.8731,248.9525,248.8731,248.8907,27955.0
2018-01-19 15:15:00,282.02,282.1,282.01,282.09,53158.0,248.8995,248.9702,248.8907,248.9613,53158.0
2018-01-19 15:20:00,282.08,282.17,282.08,282.16,36472.0,248.9525,249.0319,248.9525,249.0231,36472.0
2018-01-19 15:25:00,282.16,282.38,282.13,282.37,56728.0,249.0231,249.2173,248.9966,249.2084,56728.0
2018-01-19 15:30:00,282.37,282.44,282.37,282.39,32515.0,249.2084,249.2702,249.2084,249.2261,32515.0
2018-01-19 15:35:00,282.41,282.41,282.24,282.25,29952.0,249.2437,249.2437,249.0937,249.1025,29952.0
2018-01-19 15:40:00,282.26,282.31,282.17,282.29,38257.0,249.1114,249.1555,249.0319,249.1378,38257.0
2018-01-19 15:45:00,282.3,282.3,282.15,282.24,56073.0,249.1467,249.1467,249.0143,249.0937,56073.0
2018-01-19 15:50:00,282.24,282.37,282.19,282.32,95181.0,249.0937,249.2084,249.0496,249.1643,95181.0
2018-01-19 15:55:00,282.32,282.48,282.24,282.46,231952.0,249.1643,249.3055,249.0937,249.2879,231952.0
2018-01-22 09:30:00,282.21,282.42,282.19,282.38,221434.0,249.0672,249.2526,249.0496,249.2173,221434.0
2018-01-22 09:35:00,282.37,282.45,282.28,282.28,28746.0,249.2084,249.279,249.129,249.129,28746.0
2018-01-22 09:40:00,282.31,282.52,282.29,282.46,30964.0,249.1555,249.3408,249.1378,249.2879,30964.0
2018-01-22 09:45:00,282.48,282.61,282.42,282.6,53243.0,249.3055,249.4203,249.2526,249.4114,53243.0
2018-01-22 09:50:00,282.6,282.61,282.45,282.6,21942.0,249.4114,249.4203,249.279,249.4114,21942.0
2018-01-22 09:55:00,282.6,282.84,282.57,282.73,29104.0,249.4114,249.6232,249.385,249.5262,29104.0
2018-01-22 10:00:00,282.72,282.81,282.7,282.7,39273.0,249.5173,249.5968,249.4997,249.4997,39273.0
2018-01-22 10:05:00,282.7,283.07,282.66,283.04,59430.0,249.4997,249.8262,249.4644,249.7998,59430.0
2018-01-22 10:10:00,283.03,283.17,282.98,283.17,52835.0,249.7909,249.9145,249.7468,249.9145,52835.0
2018-01-22 10:15:00,283.16,283.52,283.15,283.44,133796.0,249.9057,250.2234,249.8968,250.1528,133796.0
2018-01-22 10:20:00,283.46,283.46,283.27,283.34,57970.0,250.1704,250.1704,250.0027,250.0645,57970.0
2018-01-22 10:25:00,283.36,283.42,283.32,283.34,51093.0,250.0822,250.1351,250.0469,250.0645,51093.0
2018-01-22 10:30:00,283.38,283.41,283.21,283.37,81332.0,250.0998,250.1263,249.9498,250.091,81332.0
2018-01-22 10:35:00,283.38,283.46,283.26,283.33,51564.0,250.0998,250.1704,249.9939,250.0557,51564.0
2018-01-22 10:40:00,283.35,283.46,283.29,283.35,34984.0,250.0734,250.1704,250.0204,250.0734,34984.0
2018-01-22 10:45:00,283.39,283.45,283.31,283.44,53446.0,250.1087,250.1616,250.0381,250.1528,53446.0
2018-01-22 10:50:00,283.44,283.44,283.25,283.26,33567.0,250.1528,250.1528,249.9851,249.9939,33567.0
2018-01-22 10:55:00,283.25,283.29,283.08,283.08,43828.0,249.9851,250.0204,249.8351,249.8351,43828.0
2018-01-22 11:00:00,283.07,283.22,283.02,283.15,49881.0,249.8262,249.9586,249.7821,249.8968,49881.0
2018-01-22 11:05:00,283.15,283.28,283.14,283.22,41856.0,249.8968,250.0116,249.888,249.9586,41856.0
2018-01-22 11:10:00,283.24,283.28,283.1,283.25,38429.0,249.9763,250.0116,249.8527,249.9851,38429.0
2018-01-22 11:15:00,283.21,283.27,283.11,283.2,36223.0,249.9498,250.0027,249.8615,249.941,36223.0
2018-01-22 11:20:00,283.18,283.34,283.18,283.28,46707.0,249.9233,250.0645,249.9233,250.0116,46707.0
2018-01-22 11:25:00,283.29,283.3,283.0,283.0,55350.0,250.0204,250.0292,249.7645,249.7645,55350.0
2018-01-22 11:30:00,283.0,283.1,282.97,283.08,44724.0,249.7645,249.8527,249.738,249.8351,44724.0
2018-01-22 11:35:00,283.08,283.26,283.05,283.26,34689.0,249.8351,249.9939,249.8086,249.9939,34689.0
2018-01-22 11:40:00,283.28,283.29,283.17,283.2,30869.0,250.0116,250.0204,249.9145,249.941,30869.0
2018-01-22 11:45:00,283.23,283.29,283.09,283.27,43620.0,249.9674,250.0204,249.8439,250.0027,43620.0
2018-01-22 11:50:00,283.27,283.32,283.19,283.24,44294.0,250.0027,250.0469,249.9321,249.9763,44294.0
2018-01-22 11:55:00,283.24,283.55,283.23,283.53,58407.0,249.9763,250.2499,249.9674,250.2322,58407.0
2018-01-22 12:00:00,283.51,283.62,283.42,283.58,68328.0,250.2146,250.3116,250.1351,250.2763,68328.0
2018-01-22 12:05:00,283.6,283.7,283.56,283.58,112380.0,250.294,250.3822,250.2587,250.2763,112380.0
2018-01-22 12:10:00,283.57,283.7,283.56,283.62,26253.0,250.2675,250.3822,250.2587,250.3116,26253.0
2018-01-22 12:15:00,283.62,283.71,283.6,283.7,25063.0,250.3116,250.3911,250.294,250.3822,25063.0
2018-01-22 12:20:00,283.7,283.83,283.66,283.75,45566.0,250.3822,250.497,250.3469,250.4264,45566.0
2018-01-22 12:25:00,283.77,283.86,283.68,283.81,42855.0,250.444,250.5235,250.3646,250.4793,42855.0
2018-01-22 12:30:00,283.81,283.88,283.8,283.88,44170.0,250.4793,250.5411,250.4705,250.5411,44170.0
2018-01-22 12:35:00,283.86,283.94,283.84,283.86,41256.0,250.5235,250.5941,250.5058,250.5235,41256.0
2018-01-22 12:40:00,283.86,283.97,283.86,283.95,31997.0,250.5235,250.6205,250.5235,250.6029,31997.0
2018-01-22 12:45:00,283.95,283.96,283.84,283.9,42002.0,250.6029,250.6117,250.5058,250.5588,42002.0
2018-01-22 12:50:00,283.9,284.04,283.89,283.96,50415.0,250.5588,250.6823,250.5499,250.6117,50415.0
2018-01-22 12:55:00,283.94,283.97,283.79,283.79,40687.0,250.5941,250.6205,250.4617,250.4617,40687.0
2018-01-22 13:00:00,283.78,283.86,283.68,283.74,54242.0,250.4529,250.5235,250.3646,250.4176,54242.0
2018-01-22 13:05:00,283.74,283.82,283.72,283.81,35453.0,250.4176,250.4882,250.3999,250.4793,35453.0
2018-01-22 13:10:00,283.8,283.92,283.8,283.91,29943.0,250.4705,250.5764,250.4705,250.5676,29943.0
2018-01-22 13:15:00,283.91,283.95,283.85,283.9,49905.0,250.5676,250.6029,250.5146,250.5588,49905.0
2018-01-22 13:20:00,283.9,283.92,283.84,283.84,32623.0,250.5588,250.5764,250.5058,250.5058,32623.0
2018-01-22 13:25:00,283.85,283.88,283.84,283.84,39021.0,250.5146,250.5411,250.5058,250.5058,39021.0
2018-01-22 13:30:00,283.84,283.91,283.82,283.83,49667.0,250.5058,250.5676,250.4882,250.497,49667.0
2018-01-22 13:35:00,283.84,283.92,283.79,283.85,31629.0,250.5058,250.5764,250.4617,250.5146,31629.0
2018-01-22 13:40:00,283.84,283.93,283.83,283.91,39430.0,250.5058,250.5852,250.497,250.5676,39430.0
2018-01-22 13:45:00,283.89,283.96,283.85,283.92,27939.0,250.5499,250.6117,250.5146,250.5764,27939.0
2018-01-22 13:50:00,283.9,283.94,283.77,283.78,36696.0,250.5588,250.5941,250.444,250.4529,36696.0
2018-01-22 13:55:00,283.77,283.88,283.74,283.88,54420.0,250.444,250.5411,250.4176,250.5411,54420.0
2018-01-22 14:00:00,283.89,283.93,283.76,283.8,29797.0,250.5499,250.5852,250.4352,250.4705,29797.0
2018-01-22 14:05:00,283.81,283.89,283.75,283.79,25374.0,250.4793,250.5499,250.4264,250.4617,25374.0
2018-01-22 14:10:00,283.79,283.82,283.75,283.8,20727.0,250.4617,250.4882,250.4264,250.4705,20727.0
2018-01-22 14:15:00,283.82,283.87,283.77,283.77,25726.0,250.4882,250.5323,250.444,250.444,25726.0
2018-01-22 14:20:00,283.78,283.8,283.52,283.6,63452.0,250.4529,250.4705,250.2234,250.294,63452.0
2018-01-22 14:25:00,283.6,283.71,283.57,283.69,13706.0,250.294,250.3911,250.2675,250.3734,13706.0
2018-01-22 14:30:00,283.68,283.72,283.66,283.71,33743.0,250.3646,250.3999,250.3469,250.3911,33743.0
2018-01-22 14:35:00,283.7,283.79,283.68,283.78,59793.0,250.3822,250.4617,250.3646,250.4529,59793.0
2018-01-22 14:40:00,283.78,283.78,283.73,283.77,18544.0,250.4529,250.4529,250.4087,250.444,18544.0
2018-01-22 14:45:00,283.78,283.94,283.77,283.9,60670.0,250.4529,250.5941,250.444,250.5588,60670.0
2018-01-22 14:50:00,283.91,283.93,283.89,283.9,21206.0,250.5676,250.5852,250.5499,250.5588,21206.0
2018-01-22 14:55:00,283.89,283.91,283.78,283.78,20524.0,250.5499,250.5676,250.4529,250.4529,20524.0
2018-01-22 15:00:00,283.77,283.93,283.76,283.92,34466.0,250.444,250.5852,250.4352,250.5764,34466.0
2018-01-22 15:05:00,283.92,283.92,283.86,283.86,19987.0,250.5764,250.5764,250.5235,250.5235,19987.0
2018-01-22 15:10:00,283.87,283.93,283.86,283.89,18063.0,250.5323,250.5852,250.5235,250.5499,18063.0
2018-01-22 15:15:00,283.9,283.94,283.84,283.91,32517.0,250.5588,250.5941,250.5058,250.5676,32517.0
2018-01-22 15:20:00,283.92,284.05,283.91,283.95,40315.0,250.5764,250.6911,250.5676,250.6029,40315.0
2018-01-22 15:25:00,283.96,284.01,283.95,283.97,19833.0,250.6117,250.6558,250.6029,250.6205,19833.0
2018-01-22 15:30:00,283.99,284.09,283.91,283.97,68326.0,250.6382,250.7264,250.5676,250.6205,68326.0
2018-01-22 15:35:00,283.99,284.06,283.93,284.06,58896.0,250.6382,250.7,250.5852,250.7,58896.0
2018-01-22 15:40:00,284.05,284.17,284.03,284.15,70514.0,250.6911,250.7971,250.6735,250.7794,70514.0
2018-01-22 15:45:00,284.15,284.47,284.15,284.47,56866.0,250.7794,251.0618,250.7794,251.0618,56866.0
2018-01-22 15:50:00,284.49,284.56,284.4,284.42,131947.0,251.0795,251.1413,251.0,251.0177,131947.0
2018-01-22 15:55:00,284.43,284.76,284.39,284.76,185597.0,251.0265,251.3178,250.9912,251.3178,185597.0
2018-01-23 09:30:00,284.82,285.0,284.67,284.91,124568.0,251.3707,251.5296,251.2383,251.4501,124568.0
2018-01-23 09:35:00,284.92,285.04,284.89,285.01,53557.0,251.459,251.5649,251.4325,251.5384,53557.0
2018-01-23 09:40:00,285.03,285.17,285.0,285.16,22789.0,251.5561,251.6796,251.5296,251.6708,22789.0
2018-01-23 09:45:00,285.17,285.4,285.16,285.36,50119.0,251.6796,251.8826,251.6708,251.8473,50119.0
2018-01-23 09:50:00,285.38,285.39,285.01,285.03,48430.0,251.865,251.8738,251.5384,251.5561,48430.0
2018-01-23 09:55:00,285.03,285.03,284.48,284.75,132310.0,251.5561,251.5561,251.0706,251.3089,132310.0
2018-01-23 10:00:00,284.75,284.87,284.56,284.61,32625.0,251.3089,251.4148,251.1413,251.1854,32625.0
2018-01-23 10:05:00,284.61,284.81,284.6,284.81,26383.0,251.1854,251.3619,251.1766,251.3619,26383.0
2018-01-23 10:10:00,284.82,285.12,284.82,285.03,35468.0,251.3707,251.6355,251.3707,251.5561,35468.0
2018-01-23 10:15:00,285.03,285.16,284.99,285.13,11479.0,251.5561,251.6708,251.5208,251.6443,11479.0
2018-01-23 10:20:00,285.07,285.09,284.75,284.94,20012.0,251.5914,251.609,251.3089,251.4766,20012.0
2018-01-23 10:25:00,284.93,285.06,284.85,285.06,14164.0,251.4678,251.5825,251.3972,251.5825,14164.0
2018-01-23 10:30:00,285.04,285.18,284.93,285.08,27814.0,251.5649,251.6884,251.4678,251.6002,27814.0
2018-01-23 10:35:00,285.13,285.25,285.08,285.18,59529.0,251.6443,251.7502,251.6002,251.6884,59529.0
2018-01-23 10:40:00,285.19,285.31,285.04,285.25,24898.0,251.6973,251.8032,251.5649,251.7502,24898.0
2018-01-23 10:45:00,285.24,285.26,285.19,285.24,14675.0,251.7414,251.759,251.6973,251.7414,14675.0
2018-01-23 10:50:00,285.25,285.35,285.23,285.31,10256.0,251.7502,251.8385,251.7326,251.8032,10256.0
2018-01-23 10:55:00,285.32,285.61,285.32,285.54,97315.0,251.812,252.0679,251.812,252.0062,97315.0
2018-01-23 11:00:00,285.56,285.7,285.46,285.53,38999.0,252.0238,252.1474,251.9356,251.9973,38999.0
2018-01-23 11:05:00,285.55,285.57,285.46,285.48,16848.0,252.015,252.0326,251.9356,251.9532,16848.0
2018-01-23 11:10:00,285.49,285.58,285.44,285.51,15057.0,251.962,252.0415,251.9179,251.9797,15057.0
2018-01-23 11:15:00,285.5,285.51,285.41,285.45,24356.0,251.9709,251.9797,251.8914,251.9267,24356.0
2018-01-23 11:20:00,285.45,285.58,285.44,285.53,18038.0,251.9267,252.0415,251.9179,251.9973,18038.0
2018-01-23 11:25:00,285.53,285.58,285.37,285.44,24973.0,251.9973,252.0415,251.8561,251.9179,24973.0
2018-01-23 11:30:00,285.46,285.49,285.38,285.47,30527.0,251.9356,251.962,251.865,251.9444,30527.0
2018-01-23 11:35:00,285.46,285.46,285.32,285.35,15267.0,251.9356,251.9356,251.812,251.8385,15267.0
2018-01-23 11:40:00,285.35,285.43,285.14,285.23,38697.0,251.8385,251.9091,251.6531,251.7326,38697.0
2018-01-23 11:45:00,285.26,285.34,285.18,285.18,18402.0,251.759,251.8296,251.6884,251.6884,18402.0
2018-01-23 11:50:00,285.16,285.24,285.03,285.24,33581.0,251.6708,251.7414,251.5561,251.7414,33581.0
2018-01-23 11:55:00,285.23,285.24,285.13,285.17,21099.0,251.7326,251.7414,251.6443,251.6796,21099.0
2018-01-23 12:00:00,285.17,285.31,285.1,285.21,27122.0,251.6796,251.8032,251.6178,251.7149,27122.0
2018-01-23 12:05:00,285.19,285.24,285.09,285.13,19051.0,251.6973,251.7414,251.609,251.6443,19051.0
2018-01-23 12:10:00,285.13,285.18,285.04,285.12,16043.0,251.6443,251.6884,251.5649,251.6355,16043.0
2018-01-23 12:15:00,285.14,285.19,285.11,285.16,13513.0,251.6531,251.6973,251.6267,251.6708,13513.0
2018-01-23 12:20:00,285.18,285.28,285.13,285.17,21881.0,251.6884,251.7767,251.6443,251.6796,21881.0
2018-01-23 12:25:00,285.17,285.23,285.13,285.15,12665.0,251.6796,251.7326,251.6443,251.662,12665.0
2018-01-23 12:30:00,285.13,285.27,285.13,285.23,23154.0,251.6443,251.7679,251.6443,251.7326,23154.0
2018-01-23 12:35:00,285.25,285.28,285.21,285.21,19358.0,251.7502,251.7767,251.7149,251.7149,19358.0
2018-01-23 12:40:00,285.22,285.22,285.06,285.1,21729.0,251.7237,251.7237,251.5825,251.6178,21729.0
2018-01-23 12:45:00,285.1,285.2,285.09,285.1,22776.0,251.6178,251.7061,251.609,251.6178,22776.0
2018-01-23 12:50:00,285.07,285.08,284.94,285.08,40900.0,251.5914,251.6002,251.4766,251.6002,40900.0
2018-01-23 12:55:00,285.08,285.18,285.08,285.18,12976.0,251.6002,251.6884,251.6002,251.6884,12976.0
2018-01-23 13:00:00,285.19,285.25,285.14,285.21,21101.0,251.6973,251.7502,251.6531,251.7149,21101.0
2018-01-23 13:05:00,285.21,285.36,285.18,285.23,32995.0,251.7149,251.8473,251.6884,251.7326,32995.0
2018-01-23 13:10:00,285.23,285.27,285.08,285.14,35713.0,251.7326,251.7679,251.6002,251.6531,35713.0
2018-01-23 13:15:00,285.15,285.24,285.14,285.14,25190.0,251.662,251.7414,251.6531,251.6531,25190.0
2018-01-23 13:20:00,285.16,285.24,285.12,285.24,11619.0,251.6708,251.7414,251.6355,251.7414,11619.0
2018-01-23 13:25:00,285.24,285.28,285.19,285.26,20703.0,251.7414,251.7767,251.6973,251.759,20703.0
2018-01-23 13:30:00,285.27,285.33,285.26,285.3,32662.0,251.7679,251.8208,251.759,251.7943,32662.0
2018-01-23 13:35:00,285.31,285.33,285.24,285.32,13953.0,251.8032,251.8208,251.7414,251.812,13953.0
2018-01-23 13:40:00,285.32,285.45,285.3,285.35,32476.0,251.812,251.9267,251.7943,251.8385,32476.0
2018-01-23 13:45:00,285.34,285.52,285.34,285.45,37340.0,251.8296,251.9885,251.8296,251.9267,37340.0
2018-01-23 13:50:00,285.46,285.57,285.46,285.54,30816.0,251.9356,252.0326,251.9356,252.0062,30816.0
2018-01-23 13:55:00,285.54,285.59,285.5,285.55,28005.0,252.0062,252.0503,251.9709,252.015,28005.0
2018-01-23 14:00:00,285.56,285.56,285.39,285.42,49958.0,252.0238,252.0238,251.8738,251.9003,49958.0
2018-01-23 14:05:00,285.44,285.47,285.36,285.42,39685.0,251.9179,251.9444,251.8473,251.9003,39685.0
2018-01-23 14:10:00,285.44,285.47,285.31,285.33,19740.0,251.9179,251.9444,251.8032,251.8208,19740.0
2018-01-23 14:15:00,285.34,285.34,285.07,285.14,36986.0,251.8296,251.8296,251.5914,251.6531,36986.0
2018-01-23 14:20:00,285.11,285.12,284.98,285.1,45997.0,251.6267,251.6355,251.5119,251.6178,45997.0
2018-01-23 14:25:00,285.09,285.23,285.0,285.23,26245.0,251.609,251.7326,251.5296,251.7326,26245.0
2018-01-23 14:30:00,285.23,285.26,285.19,285.24,16215.0,251.7326,251.759,251.6973,251.7414,16215.0
2018-01-23 14:35:00,285.24,285.39,285.24,285.36,26869.0,251.7414,251.8738,251.7414,251.8473,26869.0
2018-01-23 14:40:00,285.36,285.44,285.34,285.43,24127.0,251.8473,251.9179,251.8296,251.9091,24127.0
2018-01-23 14:45:00,285.43,285.56,285.4,285.47,21377.0,251.9091,252.0238,251.8826,251.9444,21377.0
2018-01-23 14:50:00,285.47,285.61,285.47,285.51,21452.0,251.9444,252.0679,251.9444,251.9797,21452.0
2018-01-23 14:55:00,285.5,285.55,285.42,285.48,39529.0,251.9709,252.015,251.9003,251.9532,39529.0
2018-01-23 15:00:00,285.49,285.5,285.37,285.43,34904.0,251.962,251.9709,251.8561,251.9091,34904.0
2018-01-23 15:05:00,285.42,285.43,285.26,285.34,38907.0,251.9003,251.9091,251.759,251.8296,38907.0
2018-01-23 15:10:00,285.36,285.43,285.11,285.13,44049.0,251.8473,251.9091,251.6267,251.6443,44049.0
2018-01-23 15:15:00,285.14,285.29,285.13,285.23,33532.0,251.6531,251.7855,251.6443,251.7326,33532.0
2018-01-23 15:20:00,285.22,285.39,285.21,285.39,24521.0,251.7237,251.8738,251.7149,251.8738,24521.0
2018-01-23 15:25:00,285.4,285.4,285.28,285.39,31543.0,251.8826,251.8826,251.7767,251.8738,31543.0
2018-01-23 15:30:00,285.4,285.47,285.35,285.47,39956.0,251.8826,251.9444,251.8385,251.9444,39956.0
2018-01-23 15:35:00,285.47,285.48,285.37,285.45,23105.0,251.9444,251.9532,251.8561,251.9267,23105.0
2018-01-23 15:40:00,285.44,285.44,285.3,285.43,56054.0,251.9179,251.9179,251.7943,251.9091,56054.0
2018-01-23 15:45:00,285.46,285.63,285.44,285.63,55935.0,251.9356,252.0856,251.9179,252.0856,55935.0
2018-01-23 15:50:00,285.63,285.64,285.37,285.41,58350.0,252.0856,252.0944,251.8561,251.8914,58350.0
2018-01-23 15:55:00,285.41,285.56,285.31,285.36,242001.0,251.8914,252.0238,251.8032,251.8473,242001.0
2018-01-24 09:30:00,286.13,286.21,286.01,286.11,119154.0,252.5269,252.5975,252.421,252.5092,119154.0
2018-01-24 09:35:00,286.14,286.17,285.87,285.91,27437.0,252.5357,252.5622,252.2974,252.3327,27437.0
2018-01-24 09:40:00,285.94,286.11,285.92,286.01,21232.0,252.3592,252.5092,252.3415,252.421,21232.0
2018-01-24 09:45:00,286.02,286.2,285.99,286.04,39073.0,252.4298,252.5886,252.4033,252.4474,39073.0
2018-01-24 09:50:00,286.04,286.06,285.9,286.0,19166.0,252.4474,252.4651,252.3239,252.4121,19166.0
2018-01-24 09:55:00,286.02,286.44,286.0,286.41,33803.0,252.4298,252.8005,252.4121,252.774,33803.0
2018-01-24 10:00:00,286.38,286.68,286.33,286.63,71378.0,252.7475,253.0123,252.7034,252.9682,71378.0
2018-01-24 10:05:00,286.62,286.69,286.49,286.62,18818.0,252.9593,253.0211,252.8446,252.9593,18818.0
2018-01-24 10:10:00,286.62,286.67,286.52,286.66,36319.0,252.9593,253.0035,252.8711,252.9946,36319.0
2018-01-24 10:15:00,286.69,286.74,286.38,286.42,37058.0,253.0211,253.0652,252.7475,252.7828,37058.0
2018-01-24 10:20:00,286.41,286.53,286.35,286.42,22349.0,252.774,252.8799,252.721,252.7828,22349.0
2018-01-24 10:25:00,286.41,286.5,286.39,286.48,27861.0,252.774,252.8534,252.7563,252.8358,27861.0
2018-01-24 10:30:00,286.51,286.64,286.47,286.58,13244.0,252.8622,252.977,252.8269,252.924,13244.0
2018-01-24 10:35:00,286.59,286.8,286.57,286.6,34398.0,252.9328,253.1182,252.9152,252.9417,34398.0
2018-01-24 10:40:00,286.6,286.74,286.58,286.58,52265.0,252.9417,253.0652,252.924,252.924,52265.0
2018-01-24 10:45:00,286.61,286.7,286.57,286.62,16930.0,252.9505,253.0299,252.9152,252.9593,16930.0
2018-01-24 10:50:00,286.62,286.62,286.48,286.55,30165.0,252.9593,252.9593,252.8358,252.8975,30165.0
2018-01-24 10:55:00,286.55,286.55,286.18,286.29,82892.0,252.8975,252.8975,252.571,252.6681,82892.0
2018-01-24 11:00:00,286.3,286.44,286.3,286.39,23598.0,252.6769,252.8005,252.6769,252.7563,23598.0
2018-01-24 11:05:00,286.39,286.46,286.19,286.21,33103.0,252.7563,252.8181,252.5798,252.5975,33103.0
2018-01-24 11:10:00,286.22,286.24,285.53,285.56,176345.0,252.6063,252.624,251.9973,252.0238,176345.0
2018-01-24 11:15:00,285.57,285.68,285.31,285.66,64708.0,252.0326,252.1297,251.8032,252.1121,64708.0
2018-01-24 11:20:00,285.71,285.81,285.6,285.65,33092.0,252.1562,252.2445,252.0591,252.1032,33092.0
2018-01-24 11:25:00,285.63,285.75,285.46,285.52,28856.0,252.0856,252.1915,251.9356,251.9885,28856.0
2018-01-24 11:30:00,285.47,285.48,284.93,285.04,104102.0,251.9444,251.9532,251.4678,251.5649,104102.0
2018-01-24 11:35:00,285.07,285.24,284.67,284.94,120016.0,251.5914,251.7414,251.2383,251.4766,120016.0
2018-01-24 11:40:00,284.98,285.3,284.9,285.29,26003.0,251.5119,251.7943,251.4413,251.7855,26003.0
2018-01-24 11:45:00,285.25,285.34,285.07,285.09,28066.0,251.7502,251.8296,251.5914,251.609,28066.0
2018-01-24 11:50:00,285.07,285.47,285.05,285.44,76544.0,251.5914,251.9444,251.5737,251.9179,76544.0
2018-01-24 11:55:00,285.4,285.48,285.24,285.26,39556.0,251.8826,251.9532,251.7414,251.759,39556.0
2018-01-24 12:00:00,285.28,285.28,285.01,285.16,24459.0,251.7767,251.7767,251.5384,251.6708,24459.0
2018-01-24 12:05:00,285.17,285.35,285.16,285.21,20426.0,251.6796,251.8385,251.6708,251.7149,20426.0
2018-01-24 12:10:00,285.21,285.42,285.16,285.38,28974.0,251.7149,251.9003,251.6708,251.865,28974.0
2018-01-24 12:15:00,285.38,285.44,285.13,285.26,13838.0,251.865,251.9179,251.6443,251.759,13838.0
2018-01-24 12:20:00,285.25,285.28,284.78,284.79,30025.0,251.7502,251.7767,251.3354,251.3442,30025.0
2018-01-24 12:25:00,284.8,284.97,284.7,284.9,34104.0,251.3531,251.5031,251.2648,251.4413,34104.0
2018-01-24 12:30:00,284.89,284.95,284.75,284.88,11058.0,251.4325,251.4854,251.3089,251.4237,11058.0
2018-01-24 12:35:00,284.82,284.82,284.52,284.57,27443.0,251.3707,251.3707,251.1059,251.1501,27443.0
2018-01-24 12:40:00,284.5,284.62,284.37,284.59,32158.0,251.0883,251.1942,250.9736,251.1677,32158.0
2018-01-24 12:45:00,284.55,284.68,284.36,284.68,69953.0,251.1324,251.2472,250.9647,251.2472,69953.0
2018-01-24 12:50:00,284.68,284.75,284.58,284.75,30098.0,251.2472,251.3089,251.1589,251.3089,30098.0
2018-01-24 12:55:00,284.74,284.89,284.73,284.78,16902.0,251.3001,251.4325,251.2913,251.3354,16902.0
2018-01-24 13:00:00,284.75,284.79,284.54,284.54,14696.0,251.3089,251.3442,251.1236,251.1236,14696.0
2018-01-24 13:05:00,284.55,284.57,284.08,284.15,33946.0,251.1324,251.1501,250.7176,250.7794,33946.0
2018-01-24 13:10:00,284.1,284.26,283.97,284.21,39476.0,250.7353,250.8765,250.6205,250.8324,39476.0
2018-01-24 13:15:00,284.21,284.22,283.93,284.1,24720.0,250.8324,250.8412,250.5852,250.7353,24720.0
2018-01-24 13:20:00,284.03,284.3,283.97,284.3,26013.0,250.6735,250.9118,250.6205,250.9118,26013.0
2018-01-24 13:25:00,284.29,284.69,284.29,284.6,83151.0,250.903,251.256,250.903,251.1766,83151.0
2018-01-24 13:30:00,284.62,285.01,284.61,284.99,94168.0,251.1942,251.5384,251.1854,251.5208,94168.0
2018-01-24 13:35:00,284.99,285.13,284.74,284.95,139889.0,251.5208,251.6443,251.3001,251.4854,139889.0
2018-01-24 13:40:00,284.95,285.19,284.85,285.13,64472.0,251.4854,251.6973,251.3972,251.6443,64472.0
2018-01-24 13:45:00,285.14,285.26,285.05,285.25,57424.0,251.6531,251.759,251.5737,251.7502,57424.0
2018-01-24 13:50:00,285.26,285.44,285.12,285.44,67609.0,251.759,251.9179,251.6355,251.9179,67609.0
2018-01-24 13:55:00,285.45,285.49,285.1,285.22,51541.0,251.9267,251.962,251.6178,251.7237,51541.0
2018-01-24 14:00:00,285.24,285.34,285.1,285.18,35468.0,251.7414,251.8296,251.6178,251.6884,35468.0
2018-01-24 14:05:00,285.17,285.34,285.12,285.16,63266.0,251.6796,251.8296,251.6355,251.6708,63266.0
2018-01-24 14:10:00,285.17,285.3,285.08,285.23,40384.0,251.6796,251.7943,251.6002,251.7326,40384.0
2018-01-24 14:15:00,285.22,285.6,285.17,285.6,50444.0,251.7237,252.0591,251.6796,252.0591,50444.0
2018-01-24 14:20:00,285.56,285.61,285.39,285.42,63643.0,252.0238,252.0679,251.8738,251.9003,63643.0
2018-01-24 14:25:00,285.39,285.61,285.38,285.61,41423.0,251.8738,252.0679,251.865,252.0679,41423.0
2018-01-24 14:30:00,285.61,285.62,285.35,285.47,42138.0,252.0679,252.0768,251.8385,251.9444,42138.0
2018-01-24 14:35:00,285.46,285.5,285.37,285.48,38768.0,251.9356,251.9709,251.8561,251.9532,38768.0
2018-01-24 14:40:00,285.48,285.56,285.43,285.56,39251.0,251.9532,252.0238,251.9091,252.0238,39251.0
2018-01-24 14:45:00,285.58,285.86,285.58,285.77,46345.0,252.0415,252.2886,252.0415,252.2091,46345.0
2018-01-24 14:50:00,285.76,285.77,285.5,285.53,50270.0,252.2003,252.2091,251.9709,251.9973,50270.0
2018-01-24 14:55:00,285.54,285.61,285.51,285.55,34878.0,252.0062,252.0679,251.9797,252.015,34878.0
2018-01-24 15:00:00,285.56,285.56,285.27,285.3,128362.0,252.0238,252.0238,251.7679,251.7943,128362.0
2018-01-24 15:05:00,285.3,285.47,285.29,285.44,39774.0,251.7943,251.9444,251.7855,251.9179,39774.0
2018-01-24 15:10:00,285.44,285.51,285.23,285.35,48962.0,251.9179,251.9797,251.7326,251.8385,48962.0
2018-01-24 15:15:00,285.31,285.43,285.18,285.29,63291.0,251.8032,251.9091,251.6884,251.7855,63291.0
2018-01-24 15:20:00,285.26,285.41,285.23,285.39,33469.0,251.759,251.8914,251.7326,251.8738,33469.0
2018-01-24 15:25:00,285.4,285.47,285.25,285.37,78894.0,251.8826,251.9444,251.7502,251.8561,78894.0
2018-01-24 15:30:00,285.37,285.45,285.15,285.23,93244.0,251.8561,251.9267,251.662,251.7326,93244.0
2018-01-24 15:35:00,285.24,285.42,285.24,285.32,66139.0,251.7414,251.9003,251.7414,251.812,66139.0
2018-01-24 15:40:00,285.32,285.38,285.21,285.37,67727.0,251.812,251.865,251.7149,251.8561,67727.0
2018-01-24 15:45:00,285.36,285.85,285.35,285.65,135706.0,251.8473,252.2798,251.8385,252.1032,135706.0
2018-01-24 15:50:00,285.62,285.62,285.38,285.39,197079.0,252.0768,252.0768,251.865,251.8738,197079.0
2018-01-24 15:55:00,285.4,285.46,285.22,285.27,284495.0,251.8826,251.9356,251.7237,251.7679,284495.0
2018-01-25 09:30:00,286.22,286.35,286.05,286.19,108249.0,252.6063,252.721,252.4563,252.5798,108249.0
2018-01-25 09:35:00,286.2,286.28,285.64,285.67,102795.0,252.5886,252.6593,252.0944,252.1209,102795.0
2018-01-25 09:40:00,285.63,286.11,285.61,285.95,101905.0,252.0856,252.5092,252.0679,252.368,101905.0
2018-01-25 09:45:00,285.89,285.91,285.68,285.91,25964.0,252.3151,252.3327,252.1297,252.3327,25964.0
2018-01-25 09:50:00,285.85,285.87,285.46,285.57,39824.0,252.2798,252.2974,251.9356,252.0326,39824.0
2018-01-25 09:55:00,285.57,285.58,284.8,285.05,41474.0,252.0326,252.0415,251.3531,251.5737,41474.0
2018-01-25 10:00:00,285.07,285.34,284.81,285.3,63679.0,251.5914,251.8296,251.3619,251.7943,63679.0
2018-01-25 10:05:00,285.31,285.5,284.9,284.91,28608.0,251.8032,251.9709,251.4413,251.4501,28608.0
2018-01-25 10:10:00,284.86,285.13,284.83,285.09,54965.0,251.406,251.6443,251.3795,251.609,54965.0
2018-01-25 10:15:00,285.05,285.4,285.05,285.39,31774.0,251.5737,251.8826,251.5737,251.8738,31774.0
2018-01-25 10:20:00,285.36,285.6,285.34,285.45,40643.0,251.8473,252.0591,251.8296,251.9267,40643.0
2018-01-25 10:25:00,285.47,285.48,285.09,285.24,24456.0,251.9444,251.9532,251.609,251.7414,24456.0
2018-01-25 10:30:00,285.26,285.66,285.22,285.64,13689.0,251.759,252.1121,251.7237,252.0944,13689.0
2018-01-25 10:35:00,285.62,285.71,285.38,285.38,7416.0,252.0768,252.1562,251.865,251.865,7416.0
2018-01-25 10:40:00,285.41,285.49,285.24,285.34,14600.0,251.8914,251.962,251.7414,251.8296,14600.0
2018-01-25 10:45:00,285.37,285.44,285.02,285.31,22457.0,251.8561,251.9179,251.5472,251.8032,22457.0
2018-01-25 10:50:00,285.32,285.51,285.3,285.4,72902.0,251.812,251.9797,251.7943,251.8826,72902.0
2018-01-25 10:55:00,285.43,285.56,285.35,285.41,47479.0,251.9091,252.0238,251.8385,251.8914,47479.0
2018-01-25 11:00:00,285.41,285.53,285.32,285.49,8597.0,251.8914,251.9973,251.812,251.962,8597.0
2018-01-25 11:05:00,285.49,285.59,285.48,285.48,6738.0,251.962,252.0503,251.9532,251.9532,6738.0
2018-01-25 11:10:00,285.48,285.75,285.48,285.58,58306.0,251.9532,252.1915,251.9532,252.0415,58306.0
2018-01-25 11:15:00,285.57,285.68,285.48,285.53,21043.0,252.0326,252.1297,251.9532,251.9973,21043.0
2018-01-25 11:20:00,285.51,285.6,285.46,285.6,11987.0,251.9797,252.0591,251.9356,252.0591,11987.0
2018-01-25 11:25:00,285.59,285.67,285.54,285.64,33671.0,252.0503,252.1209,252.0062,252.0944,33671.0
2018-01-25 11:30:00,285.7,285.73,285.58,285.7,16151.0,252.1474,252.1738,252.0415,252.1474,16151.0
2018-01-25 11:35:00,285.69,285.9,285.69,285.89,40692.0,252.1385,252.3239,252.1385,252.3151,40692.0
2018-01-25 11:40:00,285.91,286.12,285.85,286.09,140897.0,252.3327,252.518,252.2798,252.4916,140897.0
2018-01-25 11:45:00,286.04,286.08,285.86,285.91,29571.0,252.4474,252.4827,252.2886,252.3327,29571.0
2018-01-25 11:50:00,285.94,285.94,285.75,285.84,36642.0,252.3592,252.3592,252.1915,252.2709,36642.0
2018-01-25 11:55:00,285.84,285.93,285.82,285.84,12346.0,252.2709,252.3504,252.2533,252.2709,12346.0
2018-01-25 12:00:00,285.86,285.98,285.85,285.97,32974.0,252.2886,252.3945,252.2798,252.3857,32974.0
2018-01-25 12:05:00,285.96,286.09,285.93,285.95,18625.0,252.3768,252.4916,252.3504,252.368,18625.0
2018-01-25 12:10:00,285.96,286.17,285.96,286.09,16360.0,252.3768,252.5622,252.3768,252.4916,16360.0
2018-01-25 12:15:00,286.11,286.16,286.04,286.12,11364.0,252.5092,252.5533,252.4474,252.518,11364.0
2018-01-25 12:20:00,286.13,286.14,285.8,285.88,33137.0,252.5269,252.5357,252.2356,252.3062,33137.0
2018-01-25 12:25:00,285.88,285.98,285.79,285.95,15795.0,252.3062,252.3945,252.2268,252.368,15795.0
2018-01-25 12:30:00,285.96,286.03,285.85,285.94,14468.0,252.3768,252.4386,252.2798,252.3592,14468.0
2018-01-25 12:35:00,285.95,286.01,285.84,285.89,18980.0,252.368,252.421,252.2709,252.3151,18980.0
2018-01-25 12:40:00,285.86,285.92,285.72,285.82,15487.0,252.2886,252.3415,252.165,252.2533,15487.0
2018-01-25 12:45:00,285.79,285.98,285.79,285.92,18316.0,252.2268,252.3945,252.2268,252.3415,18316.0
2018-01-25 12:50:00,285.93,285.94,285.66,285.72,34976.0,252.3504,252.3592,252.1121,252.165,34976.0
2018-01-25 12:55:00,285.73,285.78,285.68,285.74,23134.0,252.1738,252.218,252.1297,252.1827,23134.0
2018-01-25 13:00:00,285.73,285.73,285.45,285.5,23433.0,252.1738,252.1738,251.9267,251.9709,23433.0
2018-01-25 13:05:00,285.48,285.68,285.47,285.63,16817.0,251.9532,252.1297,251.9444,252.0856,16817.0
2018-01-25 13:10:00,285.66,285.83,285.66,285.81,16374.0,252.1121,252.2621,252.1121,252.2445,16374.0
2018-01-25 13:15:00,285.8,285.83,285.66,285.81,18273.0,252.2356,252.2621,252.1121,252.2445,18273.0
2018-01-25 13:20:00,285.79,285.8,285.6,285.68,20364.0,252.2268,252.2356,252.0591,252.1297,20364.0
2018-01-25 13:25:00,285.66,285.69,285.55,285.62,110453.0,252.1121,252.1385,252.015,252.0768,110453.0
2018-01-25 13:30:00,285.61,285.63,285.52,285.59,21295.0,252.0679,252.0856,251.9885,252.0503,21295.0
2018-01-25 13:35:00,285.59,285.78,285.54,285.78,19246.0,252.0503,252.218,252.0062,252.218,19246.0
2018-01-25 13:40:00,285.75,285.89,285.75,285.82,13204.0,252.1915,252.3151,252.1915,252.2533,13204.0
2018-01-25 13:45:00,285.83,285.91,285.81,285.84,16314.0,252.2621,252.3327,252.2445,252.2709,16314.0
2018-01-25 13:50:00,285.86,286.02,285.83,285.95,31780.0,252.2886,252.4298,252.2621,252.368,31780.0
2018-01-25 13:55:00,285.96,285.99,285.86,285.86,63314.0,252.3768,252.4033,252.2886,252.2886,63314.0
2018-01-25 14:00:00,285.87,285.92,285.78,285.81,13186.0,252.2974,252.3415,252.218,252.2445,13186.0
2018-01-25 14:05:00,285.79,285.95,285.76,285.88,24530.0,252.2268,252.368,252.2003,252.3062,24530.0
2018-01-25 14:10:00,285.88,285.88,285.2,285.42,104674.0,252.3062,252.3062,251.7061,251.9003,104674.0
2018-01-25 14:15:00,285.4,285.52,285.27,285.52,27320.0,251.8826,251.9885,251.7679,251.9885,27320.0
2018-01-25 14:20:00,285.53,285.55,285.31,285.33,24622.0,251.9973,252.015,251.8032,251.8208,24622.0
2018-01-25 14:25:00,285.3,285.48,285.25,285.43,46369.0,251.7943,251.9532,251.7502,251.9091,46369.0
2018-01-25 14:30:00,285.44,285.5,285.32,285.34,26473.0,251.9179,251.9709,251.812,251.8296,26473.0
2018-01-25 14:35:00,285.33,285.33,284.97,285.05,32985.0,251.8208,251.8208,251.5031,251.5737,32985.0
2018-01-25 14:40:00,285.07,285.16,284.98,285.13,34811.0,251.5914,251.6708,251.5119,251.6443,34811.0
2018-01-25 14:45:00,285.12,285.15,284.84,285.08,33335.0,251.6355,251.662,251.3884,251.6002,33335.0
2018-01-25 14:50:00,285.07,285.13,284.74,284.92,41524.0,251.5914,251.6443,251.3001,251.459,41524.0
2018-01-25 14:55:00,284.97,285.19,284.83,284.86,26973.0,251.5031,251.6973,251.3795,251.406,26973.0
2018-01-25 15:00:00,284.9,284.98,284.7,284.84,25788.0,251.4413,251.5119,251.2648,251.3884,25788.0
2018-01-25 15:05:00,284.85,285.03,284.84,284.84,21061.0,251.3972,251.5561,251.3884,251.3884,21061.0
2018-01-25 15:10:00,284.83,284.86,284.5,284.68,50202.0,251.3795,251.406,251.0883,251.2472,50202.0
2018-01-25 15:15:00,284.68,285.1,284.68,285.02,45594.0,251.2472,251.6178,251.2472,251.5472,45594.0
2018-01-25 15:20:00,285.06,285.2,285.03,285.18,43631.0,251.5825,251.7061,251.5561,251.6884,43631.0
2018-01-25 15:25:00,285.2,285.34,285.17,285.2,41434.0,251.7061,251.8296,251.6796,251.7061,41434.0
2018-01-25 15:30:00,285.19,285.31,285.05,285.2,50450.0,251.6973,251.8032,251.5737,251.7061,50450.0
2018-01-25 15:35:00,285.21,285.22,285.02,285.1,37023.0,251.7149,251.7237,251.5472,251.6178,37023.0
2018-01-25 15:40:00,285.1,285.29,285.03,285.22,51861.0,251.6178,251.7855,251.5561,251.7237,51861.0
2018-01-25 15:45:00,285.22,285.39,285.21,285.25,54101.0,251.7237,251.8738,251.7149,251.7502,54101.0
2018-01-25 15:50:00,285.24,285.44,285.23,285.26,84330.0,251.7414,251.9179,251.7326,251.759,84330.0
2018-01-25 15:55:00,285.26,285.46,285.24,285.37,282371.0,251.759,251.9356,251.7414,251.8561,282371.0
2018-01-26 09:30:00,286.35,286.42,286.06,286.19,80724.0,252.721,252.7828,252.4651,252.5798,80724.0
2018-01-26 09:35:00,286.18,286.36,286.18,286.34,15303.0,252.571,252.7299,252.571,252.7122,15303.0
2018-01-26 09:40:00,286.36,286.41,286.22,286.31,15646.0,252.7299,252.774,252.6063,252.6857,15646.0
2018-01-26 09:45:00,286.32,286.4,286.18,286.38,21632.0,252.6946,252.7652,252.571,252.7475,21632.0
2018-01-26 09:50:00,286.4,286.52,286.34,286.48,15098.0,252.7652,252.8711,252.7122,252.8358,15098.0
2018-01-26 09:55:00,286.52,286.64,286.51,286.55,14572.0,252.8711,252.977,252.8622,252.8975,14572.0
2018-01-26 10:00:00,286.54,286.66,286.44,286.54,27393.0,252.8887,252.9946,252.8005,252.8887,27393.0
2018-01-26 10:05:00,286.5,286.65,286.47,286.65,10712.0,252.8534,252.9858,252.8269,252.9858,10712.0
2018-01-26 10:10:00,286.66,286.66,286.44,286.44,20096.0,252.9946,252.9946,252.8005,252.8005,20096.0
2018-01-26 10:15:00,286.41,286.45,286.2,286.44,26645.0,252.774,252.8093,252.5886,252.8005,26645.0
2018-01-26 10:20:00,286.49,286.51,286.28,286.33,18053.0,252.8446,252.8622,252.6593,252.7034,18053.0
2018-01-26 10:25:00,286.33,286.45,286.32,286.36,10798.0,252.7034,252.8093,252.6946,252.7299,10798.0
2018-01-26 10:30:00,286.39,286.54,286.38,286.5,55929.0,252.7563,252.8887,252.7475,252.8534,55929.0
2018-01-26 10:35:00,286.51,286.84,286.51,286.77,49863.0,252.8622,253.1535,252.8622,253.0917,49863.0
2018-01-26 10:40:00,286.79,287.03,286.79,286.91,67027.0,253.1094,253.3212,253.1094,253.2153,67027.0
2018-01-26 10:45:00,286.9,286.93,286.76,286.79,48030.0,253.2064,253.2329,253.0829,253.1094,48030.0
2018-01-26 10:50:00,286.81,286.97,286.79,286.9,19423.0,253.127,253.2682,253.1094,253.2064,19423.0
2018-01-26 10:55:00,286.89,286.9,286.77,286.78,26241.0,253.1976,253.2064,253.0917,253.1005,26241.0
2018-01-26 11:00:00,286.8,286.85,286.67,286.7,36211.0,253.1182,253.1623,253.0035,253.0299,36211.0
2018-01-26 11:05:00,286.68,286.87,286.63,286.87,56826.0,253.0123,253.18,252.9682,253.18,56826.0
2018-01-26 11:10:00,286.87,286.87,286.75,286.75,34412.0,253.18,253.18,253.0741,253.0741,34412.0
2018-01-26 11:15:00,286.78,286.91,286.69,286.89,55793.0,253.1005,253.2153,253.0211,253.1976,55793.0
2018-01-26 11:20:00,286.88,286.94,286.82,286.92,8268.0,253.1888,253.2417,253.1358,253.2241,8268.0
2018-01-26 11:25:00,286.93,286.94,286.8,286.86,62173.0,253.2329,253.2417,253.1182,253.1711,62173.0
2018-01-26 11:30:00,286.89,286.99,286.89,286.97,27068.0,253.1976,253.2859,253.1976,253.2682,27068.0
2018-01-26 11:35:00,286.98,286.99,286.85,286.86,16672.0,253.277,253.2859,253.1623,253.1711,16672.0
2018-01-26 11:40:00,286.85,286.93,286.8,286.93,13692.0,253.1623,253.2329,253.1182,253.2329,13692.0
2018-01-26 11:45:00,286.93,286.98,286.84,286.84,20142.0,253.2329,253.277,253.1535,253.1535,20142.0
2018-01-26 11:50:00,286.84,286.84,286.65,286.7,47640.0,253.1535,253.1535,252.9858,253.0299,47640.0
2018-01-26 11:55:00,286.7,286.8,286.64,286.79,55600.0,253.0299,253.1182,252.977,253.1094,55600.0
2018-01-26 12:00:00,286.81,286.83,286.7,286.82,12591.0,253.127,253.1447,253.0299,253.1358,12591.0
2018-01-26 12:05:00,286.84,286.87,286.7,286.83,19546.0,253.1535,253.18,253.0299,253.1447,19546.0
2018-01-26 12:10:00,286.81,286.84,286.76,286.78,12496.0,253.127,253.1535,253.0829,253.1005,12496.0
2018-01-26 12:15:00,286.75,286.86,286.73,286.86,15784.0,253.0741,253.1711,253.0564,253.1711,15784.0
2018-01-26 12:20:00,286.85,287.0,286.83,286.95,47766.0,253.1623,253.2947,253.1447,253.2506,47766.0
2018-01-26 12:25:00,286.96,287.0,286.89,286.98,21951.0,253.2594,253.2947,253.1976,253.277,21951.0
2018-01-26 12:30:00,286.98,287.03,286.88,287.03,32310.0,253.277,253.3212,253.1888,253.3212,32310.0
2018-01-26 12:35:00,287.0,287.04,286.98,287.02,10308.0,253.2947,253.33,253.277,253.3123,10308.0
2018-01-26 12:40:00,287.02,287.05,286.98,287.02,5779.0,253.3123,253.3388,253.277,253.3123,5779.0
2018-01-26 12:45:00,287.02,287.22,287.01,287.22,17611.0,253.3123,253.4889,253.3035,253.4889,17611.0
2018-01-26 12:50:00,287.23,287.3,287.2,287.3,34444.0,253.4977,253.5595,253.4712,253.5595,34444.0
2018-01-26 12:55:00,287.3,287.31,287.2,287.21,20666.0,253.5595,253.5683,253.4712,253.48,20666.0
2018-01-26 13:00:00,287.23,287.31,287.22,287.27,19859.0,253.4977,253.5683,253.4889,253.533,19859.0
2018-01-26 13:05:00,287.29,287.3,287.22,287.25,13631.0,253.5506,253.5595,253.4889,253.5153,13631.0
2018-01-26 13:10:00,287.25,287.28,287.21,287.27,16525.0,253.5153,253.5418,253.48,253.533,16525.0
2018-01-26 13:15:00,287.27,287.36,287.27,287.29,14489.0,253.533,253.6124,253.533,253.5506,14489.0
2018-01-26 13:20:00,287.28,287.51,287.28,287.36,17427.0,253.5418,253.7448,253.5418,253.6124,17427.0
2018-01-26 13:25:00,287.36,287.37,287.3,287.35,5841.0,253.6124,253.6212,253.5595,253.6036,5841.0
2018-01-26 13:30:00,287.36,287.44,287.32,287.44,18819.0,253.6124,253.683,253.5771,253.683,18819.0
2018-01-26 13:35:00,287.45,287.47,287.37,287.41,9988.0,253.6918,253.7095,253.6212,253.6565,9988.0
2018-01-26 13:40:00,287.41,287.45,287.39,287.39,13964.0,253.6565,253.6918,253.6389,253.6389,13964.0
2018-01-26 13:45:00,287.4,287.52,287.39,287.48,38882.0,253.6477,253.7536,253.6389,253.7183,38882.0
2018-01-26 13:50:00,287.5,287.64,287.5,287.58,16160.0,253.736,253.8595,253.736,253.8066,16160.0
2018-01-26 13:55:00,287.54,287.63,287.51,287.56,15833.0,253.7713,253.8507,253.7448,253.7889,15833.0
2018-01-26 14:00:00,287.57,287.58,287.53,287.58,16395.0,253.7978,253.8066,253.7625,253.8066,16395.0
2018-01-26 14:05:00,287.56,287.56,287.41,287.54,43871.0,253.7889,253.7889,253.6565,253.7713,43871.0
2018-01-26 14:10:00,287.53,287.61,287.49,287.61,13632.0,253.7625,253.8331,253.7272,253.8331,13632.0
2018-01-26 14:15:00,287.62,287.63,287.52,287.59,19941.0,253.8419,253.8507,253.7536,253.8154,19941.0
2018-01-26 14:20:00,287.59,287.68,287.54,287.56,11118.0,253.8154,253.8948,253.7713,253.7889,11118.0
2018-01-26 14:25:00,287.57,287.57,287.35,287.43,29846.0,253.7978,253.7978,253.6036,253.6742,29846.0
2018-01-26 14:30:00,287.42,287.5,287.35,287.49,19983.0,253.6654,253.736,253.6036,253.7272,19983.0
2018-01-26 14:35:00,287.48,287.61,287.48,287.6,29260.0,253.7183,253.8331,253.7183,253.8242,29260.0
2018-01-26 14:40:00,287.6,287.66,287.54,287.54,20570.0,253.8242,253.8772,253.7713,253.7713,20570.0
2018-01-26 14:45:00,287.54,287.7,287.54,287.69,20420.0,253.7713,253.9125,253.7713,253.9037,20420.0
2018-01-26 14:50:00,287.66,287.66,287.51,287.59,33287.0,253.8772,253.8772,253.7448,253.8154,33287.0
2018-01-26 14:55:00,287.59,287.64,287.56,287.63,24354.0,253.8154,253.8595,253.7889,253.8507,24354.0
2018-01-26 15:00:00,287.63,287.77,287.59,287.77,22510.0,253.8507,253.9743,253.8154,253.9743,22510.0
2018-01-26 15:05:00,287.78,287.93,287.75,287.92,24077.0,253.9831,254.1155,253.9566,254.1067,24077.0
2018-01-26 15:10:00,287.91,288.06,287.91,288.06,45334.0,254.0978,254.2302,254.0978,254.2302,45334.0
2018-01-26 15:15:00,288.07,288.13,288.04,288.12,26308.0,254.239,254.292,254.2126,254.2832,26308.0
2018-01-26 15:20:00,288.13,288.15,288.05,288.11,21993.0,254.292,254.3096,254.2214,254.2743,21993.0
2018-01-26 15:25:00,288.13,288.14,288.01,288.07,21886.0,254.292,254.3008,254.1861,254.239,21886.0
2018-01-26 15:30:00,288.09,288.15,287.99,288.15,35279.0,254.2567,254.3096,254.1684,254.3096,35279.0
2018-01-26 15:35:00,288.15,288.36,288.15,288.34,91346.0,254.3096,254.495,254.3096,254.4773,91346.0
2018-01-26 15:40:00,288.33,288.42,288.29,288.4,50598.0,254.4685,254.5479,254.4332,254.5303,50598.0
2018-01-26 15:45:00,288.4,288.44,288.28,288.36,75862.0,254.5303,254.5656,254.4244,254.495,75862.0
2018-01-26 15:50:00,288.38,288.51,288.37,288.49,55152.0,254.5126,254.6274,254.5038,254.6097,55152.0
2018-01-26 15:55:00,288.48,288.69,288.33,288.68,403036.0,254.6009,254.7862,254.4685,254.7774,403036.0
2018-01-29 09:30:00,288.11,288.17,287.89,288.06,144441.0,254.2743,254.3273,254.0802,254.2302,144441.0
2018-01-29 09:35:00,288.07,288.39,287.93,288.37,56659.0,254.239,254.5215,254.1155,254.5038,56659.0
2018-01-29 09:40:00,288.39,288.54,288.35,288.47,56585.0,254.5215,254.6538,254.4862,254.5921,56585.0
2018-01-29 09:45:00,288.48,288.55,288.42,288.45,43761.0,254.6009,254.6627,254.5479,254.5744,43761.0
2018-01-29 09:50:00,288.44,288.48,288.18,288.34,64004.0,254.5656,254.6009,254.3361,254.4773,64004.0
2018-01-29 09:55:00,288.39,288.46,288.33,288.4,42484.0,254.5215,254.5832,254.4685,254.5303,42484.0
2018-01-29 10:00:00,288.43,288.43,287.91,287.93,97078.0,254.5568,254.5568,254.0978,254.1155,97078.0
2018-01-29 10:05:00,288.04,288.06,287.82,287.94,44931.0,254.2126,254.2302,254.0184,254.1243,44931.0
2018-01-29 10:10:00,288.03,288.17,287.94,287.99,45407.0,254.2037,254.3273,254.1243,254.1684,45407.0
2018-01-29 10:15:00,287.98,287.98,287.65,287.72,47991.0,254.1596,254.1596,253.8684,253.9301,47991.0
2018-01-29 10:20:00,287.71,287.93,287.67,287.91,32133.0,253.9213,254.1155,253.886,254.0978,32133.0
2018-01-29 10:25:00,287.92,288.1,287.87,288.07,49105.0,254.1067,254.2655,254.0625,254.239,49105.0
2018-01-29 10:30:00,288.08,288.09,287.84,287.84,39169.0,254.2479,254.2567,254.036,254.036,39169.0
2018-01-29 10:35:00,287.84,287.85,287.38,287.47,152809.0,254.036,254.0449,253.6301,253.7095,152809.0
2018-01-29 10:40:00,287.49,287.55,287.08,287.25,59544.0,253.7272,253.7801,253.3653,253.5153,59544.0
2018-01-29 10:45:00,287.24,287.41,287.21,287.38,47414.0,253.5065,253.6565,253.48,253.6301,47414.0
2018-01-29 10:50:00,287.41,287.47,287.33,287.33,35917.0,253.6565,253.7095,253.5859,253.5859,35917.0
2018-01-29 10:55:00,287.32,287.61,287.32,287.38,55343.0,253.5771,253.8331,253.5771,253.6301,55343.0
2018-01-29 11:00:00,287.37,287.43,287.14,287.17,34219.0,253.6212,253.6742,253.4183,253.4447,34219.0
2018-01-29 11:05:00,287.18,287.32,287.05,287.17,47075.0,253.4536,253.5771,253.3388,253.4447,47075.0
2018-01-29 11:10:00,287.16,287.26,286.93,287.26,54266.0,253.4359,253.5242,253.2329,253.5242,54266.0
2018-01-29 11:15:00,287.25,287.32,287.21,287.23,56213.0,253.5153,253.5771,253.48,253.4977,56213.0
2018-01-29 11:20:00,287.22,287.64,287.21,287.53,71968.0,253.4889,253.8595,253.48,253.7625,71968.0
2018-01-29 11:25:00,287.52,287.54,287.34,287.49,41447.0,253.7536,253.7713,253.5948,253.7272,41447.0
2018-01-29 11:30:00,287.48,287.65,287.45,287.64,66013.0,253.7183,253.8684,253.6918,253.8595,66013.0
2018-01-29 11:35:00,287.63,287.7,287.55,287.6,32998.0,253.8507,253.9125,253.7801,253.8242,32998.0
2018-01-29 11:40:00,287.6,287.89,287.39,287.89,74298.0,253.8242,254.0802,253.6389,254.0802,74298.0
2018-01-29 11:45:00,287.9,288.0,287.68,287.7,39145.0,254.089,254.1773,253.8948,253.9125,39145.0
2018-01-29 11:50:00,287.74,287.87,287.74,287.79,26315.0,253.9478,254.0625,253.9478,253.9919,26315.0
2018-01-29 11:55:00,287.8,287.81,287.56,287.58,42025.0,254.0007,254.0096,253.7889,253.8066,42025.0
2018-01-29 12:00:00,287.59,287.59,287.35,287.45,35389.0,253.8154,253.8154,253.6036,253.6918,35389.0
2018-01-29 12:05:00,287.45,287.65,287.42,287.56,24974.0,253.6918,253.8684,253.6654,253.7889,24974.0
2018-01-29 12:10:00,287.58,287.72,287.47,287.68,40708.0,253.8066,253.9301,253.7095,253.8948,40708.0
2018-01-29 12:15:00,287.67,287.86,287.65,287.85,28423.0,253.886,254.0537,253.8684,254.0449,28423.0
2018-01-29 12:20:00,287.87,287.87,287.72,287.76,25663.0,254.0625,254.0625,253.9301,253.9654,25663.0
2018-01-29 12:25:00,287.77,287.87,287.58,287.8,49825.0,253.9743,254.0625,253.8066,254.0007,49825.0
2018-01-29 12:30:00,287.8,287.86,287.65,287.66,28233.0,254.0007,254.0537,253.8684,253.8772,28233.0
2018-01-29 12:35:00,287.66,287.79,287.64,287.64,27103.0,253.8772,253.9919,253.8595,253.8595,27103.0
2018-01-29 12:40:00,287.67,287.74,287.53,287.6,35438.0,253.886,253.9478,253.7625,253.8242,35438.0
2018-01-29 12:45:00,287.6,287.69,287.56,287.64,29670.0,253.8242,253.9037,253.7889,253.8595,29670.0
2018-01-29 12:50:00,287.64,287.95,287.6,287.91,47609.0,253.8595,254.1331,253.8242,254.0978,47609.0
2018-01-29 12:55:00,287.9,288.1,287.85,288.04,43836.0,254.089,254.2655,254.0449,254.2126,43836.0
2018-01-29 13:00:00,288.07,288.11,287.96,288.03,28603.0,254.239,254.2743,254.142,254.2037,28603.0
2018-01-29 13:05:00,288.01,288.16,288.01,288.06,26643.0,254.1861,254.3185,254.1861,254.2302,26643.0
2018-01-29 13:10:00,288.07,288.11,288.02,288.06,18142.0,254.239,254.2743,254.1949,254.2302,18142.0
2018-01-29 13:15:00,288.07,288.27,288.07,288.14,73154.0,254.239,254.4155,254.239,254.3008,73154.0
2018-01-29 13:20:00,288.15,288.15,288.04,288.09,32569.0,254.3096,254.3096,254.2126,254.2567,32569.0
2018-01-29 13:25:00,288.09,288.12,288.03,288.07,21361.0,254.2567,254.2832,254.2037,254.239,21361.0
2018-01-29 13:30:00,288.07,288.08,287.9,287.9,36081.0,254.239,254.2479,254.089,254.089,36081.0
2018-01-29 13:35:00,287.91,287.97,287.88,287.91,30890.0,254.0978,254.1508,254.0714,254.0978,30890.0
2018-01-29 13:40:00,287.92,287.97,287.83,287.84,49341.0,254.1067,254.1508,254.0272,254.036,49341.0
2018-01-29 13:45:00,287.85,287.94,287.84,287.85,39458.0,254.0449,254.1243,254.036,254.0449,39458.0
2018-01-29 13:50:00,287.86,287.95,287.82,287.89,33438.0,254.0537,254.1331,254.0184,254.0802,33438.0
2018-01-29 13:55:00,287.89,287.95,287.83,287.88,26575.0,254.0802,254.1331,254.0272,254.0714,26575.0
2018-01-29 14:00:00,287.88,288.07,287.84,287.84,29852.0,254.0714,254.239,254.036,254.036,29852.0
2018-01-29 14:05:00,287.83,287.97,287.83,287.89,25434.0,254.0272,254.1508,254.0272,254.0802,25434.0
2018-01-29 14:10:00,287.88,288.01,287.7,287.96,50195.0,254.0714,254.1861,253.9125,254.142,50195.0
2018-01-29 14:15:00,287.96,288.03,287.85,287.88,36164.0,254.142,254.2037,254.0449,254.0714,36164.0
2018-01-29 14:20:00,287.87,287.94,287.81,287.83,106495.0,254.0625,254.1243,254.0096,254.0272,106495.0
2018-01-29 14:25:00,287.84,287.88,287.7,287.77,19997.0,254.036,254.0714,253.9125,253.9743,19997.0
2018-01-29 14:30:00,287.76,287.82,287.62,287.63,49693.0,253.9654,254.0184,253.8419,253.8507,49693.0
2018-01-29 14:35:00,287.63,287.73,287.51,287.51,37092.0,253.8507,253.939,253.7448,253.7448,37092.0
2018-01-29 14:40:00,287.52,287.62,287.39,287.57,47573.0,253.7536,253.8419,253.6389,253.7978,47573.0
2018-01-29 14:45:00,287.59,287.71,287.58,287.62,37448.0,253.8154,253.9213,253.8066,253.8419,37448.0
2018-01-29 14:50:00,287.62,287.68,287.55,287.58,33645.0,253.8419,253.8948,253.7801,253.8066,33645.0
2018-01-29 14:55:00,287.58,287.75,287.56,287.71,27208.0,253.8066,253.9566,253.7889,253.9213,27208.0
2018-01-29 15:00:00,287.72,287.77,287.61,287.72,43968.0,253.9301,253.9743,253.8331,253.9301,43968.0
2018-01-29 15:05:00,287.72,287.72,287.6,287.71,26678.0,253.9301,253.9301,253.8242,253.9213,26678.0
2018-01-29 15:10:00,287.72,287.8,287.66,287.7,45834.0,253.9301,254.0007,253.8772,253.9125,45834.0
2018-01-29 15:15:00,287.69,287.84,287.69,287.75,37513.0,253.9037,254.036,253.9037,253.9566,37513.0
2018-01-29 15:20:00,287.73,287.73,287.46,287.52,62269.0,253.939,253.939,253.7007,253.7536,62269.0
2018-01-29 15:25:00,287.52,287.52,287.26,287.26,81706.0,253.7536,253.7536,253.5242,253.5242,81706.0
2018-01-29 15:30:00,287.25,287.41,287.22,287.37,57039.0,253.5153,253.6565,253.4889,253.6212,57039.0
2018-01-29 15:35:00,287.36,287.41,287.06,287.09,53803.0,253.6124,253.6565,253.3477,253.3741,53803.0
2018-01-29 15:40:00,287.07,287.11,286.77,286.96,122511.0,253.3565,253.3918,253.0917,253.2594,122511.0
2018-01-29 15:45:00,286.94,286.94,286.62,286.65,107799.0,253.2417,253.2417,252.9593,252.9858,107799.0
2018-01-29 15:50:00,286.63,287.19,286.62,287.12,197579.0,252.9682,253.4624,252.9593,253.4006,197579.0
2018-01-29 15:55:00,287.13,287.32,286.72,286.79,249585.0,253.4094,253.5771,253.0476,253.1094,249585.0
2018-01-30 09:30:00,284.65,285.11,284.39,285.07,260185.0,251.2207,251.6267,250.9912,251.5914,260185.0
2018-01-30 09:35:00,285.08,285.39,285.0,285.03,79265.0,251.6002,251.8738,251.5296,251.5561,79265.0
2018-01-30 09:40:00,285.04,285.04,284.63,284.69,81670.0,251.5649,251.5649,251.203,251.256,81670.0
2018-01-30 09:45:00,284.66,284.66,284.2,284.26,86062.0,251.2295,251.2295,250.8235,250.8765,86062.0
2018-01-30 09:50:00,284.25,284.44,284.06,284.3,132630.0,250.8677,251.0353,250.7,250.9118,132630.0
2018-01-30 09:55:00,284.33,284.47,284.01,284.08,112845.0,250.9383,251.0618,250.6558,250.7176,112845.0
2018-01-30 10:00:00,284.06,284.27,283.81,283.87,136569.0,250.7,250.8853,250.4793,250.5323,136569.0
2018-01-30 10:05:00,283.89,283.89,283.3,283.6,176181.0,250.5499,250.5499,250.0292,250.294,176181.0
2018-01-30 10:10:00,283.65,283.88,283.55,283.86,77776.0,250.3381,250.5411,250.2499,250.5235,77776.0
2018-01-30 10:15:00,283.87,283.9,283.6,283.61,44213.0,250.5323,250.5588,250.294,250.3028,44213.0
2018-01-30 10:20:00,283.58,284.04,283.43,283.96,81339.0,250.2763,250.6823,250.144,250.6117,81339.0
2018-01-30 10:25:00,283.91,284.35,283.91,284.33,259052.0,250.5676,250.9559,250.5676,250.9383,259052.0
2018-01-30 10:30:00,284.36,284.79,284.36,284.75,71924.0,250.9647,251.3442,250.9647,251.3089,71924.0
2018-01-30 10:35:00,284.77,284.82,284.58,284.77,37094.0,251.3266,251.3707,251.1589,251.3266,37094.0
2018-01-30 10:40:00,284.74,284.74,284.45,284.45,38250.0,251.3001,251.3001,251.0442,251.0442,38250.0
2018-01-30 10:45:00,284.47,284.51,284.21,284.3,29495.0,251.0618,251.0971,250.8324,250.9118,29495.0
2018-01-30 10:50:00,284.25,284.51,284.1,284.47,21553.0,250.8677,251.0971,250.7353,251.0618,21553.0
2018-01-30 10:55:00,284.48,284.92,284.37,284.85,65226.0,251.0706,251.459,250.9736,251.3972,65226.0
2018-01-30 11:00:00,284.82,285.09,284.58,284.65,73845.0,251.3707,251.609,251.1589,251.2207,73845.0
2018-01-30 11:05:00,284.69,284.81,284.49,284.8,21406.0,251.256,251.3619,251.0795,251.3531,21406.0
2018-01-30 11:10:00,284.82,284.93,284.5,284.83,48011.0,251.3707,251.4678,251.0883,251.3795,48011.0
2018-01-30 11:15:00,284.85,284.91,284.61,284.7,25578.0,251.3972,251.4501,251.1854,251.2648,25578.0
2018-01-30 11:20:00,284.72,284.8,284.47,284.48,27434.0,251.2825,251.3531,251.0618,251.0706,27434.0
2018-01-30 11:25:00,284.51,284.59,284.26,284.36,67356.0,251.0971,251.1677,250.8765,250.9647,67356.0
2018-01-30 11:30:00,284.35,284.42,284.13,284.29,54975.0,250.9559,251.0177,250.7618,250.903,54975.0
2018-01-30 11:35:00,284.29,284.58,284.23,284.25,83301.0,250.903,251.1589,250.85,250.8677,83301.0
2018-01-30 11:40:00,284.25,284.84,284.23,284.74,102819.0,250.8677,251.3884,250.85,251.3001,102819.0
2018-01-30 11:45:00,284.73,284.81,284.36,284.38,69104.0,251.2913,251.3619,250.9647,250.9824,69104.0
2018-01-30 11:50:00,284.35,284.49,284.25,284.26,100646.0,250.9559,251.0795,250.8677,250.8765,100646.0
2018-01-30 11:55:00,284.25,284.35,283.98,284.03,87385.0,250.8677,250.9559,250.6294,250.6735,87385.0
2018-01-30 12:00:00,284.05,284.17,284.02,284.03,69379.0,250.6911,250.7971,250.6647,250.6735,69379.0
2018-01-30 12:05:00,284.04,284.17,283.87,284.11,67781.0,250.6823,250.7971,250.5323,250.7441,67781.0
2018-01-30 12:10:00,284.1,284.23,284.02,284.15,70506.0,250.7353,250.85,250.6647,250.7794,70506.0
2018-01-30 12:15:00,284.13,284.26,284.02,284.18,51881.0,250.7618,250.8765,250.6647,250.8059,51881.0
2018-01-30 12:20:00,284.19,284.29,284.12,284.15,53704.0,250.8147,250.903,250.7529,250.7794,53704.0
2018-01-30 12:25:00,284.14,284.17,283.91,283.92,69219.0,250.7706,250.7971,250.5676,250.5764,69219.0
2018-01-30 12:30:00,283.92,284.17,283.89,284.14,96055.0,250.5764,250.7971,250.5499,250.7706,96055.0
2018-01-30 12:35:00,284.15,284.15,283.92,283.92,56140.0,250.7794,250.7794,250.5764,250.5764,56140.0
2018-01-30 12:40:00,283.93,284.16,283.88,283.91,36628.0,250.5852,250.7882,250.5411,250.5676,36628.0
2018-01-30 12:45:00,283.94,283.97,283.71,283.73,47787.0,250.5941,250.6205,250.3911,250.4087,47787.0
2018-01-30 12:50:00,283.73,283.99,283.73,283.88,51940.0,250.4087,250.6382,250.4087,250.5411,51940.0
2018-01-30 12:55:00,283.88,284.02,283.83,283.97,38673.0,250.5411,250.6647,250.497,250.6205,38673.0
2018-01-30 13:00:00,283.96,283.96,283.63,283.63,44928.0,250.6117,250.6117,250.3205,250.3205,44928.0
2018-01-30 13:05:00,283.65,283.72,283.45,283.64,46452.0,250.3381,250.3999,250.1616,250.3293,46452.0
2018-01-30 13:10:00,283.64,283.82,283.63,283.68,30820.0,250.3293,250.4882,250.3205,250.3646,30820.0
2018-01-30 13:15:00,283.66,283.92,283.59,283.73,40625.0,250.3469,250.5764,250.2852,250.4087,40625.0
2018-01-30 13:20:00,283.74,283.8,283.49,283.53,36810.0,250.4176,250.4705,250.1969,250.2322,36810.0
2018-01-30 13:25:00,283.54,283.72,283.54,283.56,30554.0,250.241,250.3999,250.241,250.2587,30554.0
2018-01-30 13:30:00,283.55,283.77,283.53,283.76,39512.0,250.2499,250.444,250.2322,250.4352,39512.0
2018-01-30 13:35:00,283.76,283.98,283.63,283.97,44730.0,250.4352,250.6294,250.3205,250.6205,44730.0
2018-01-30 13:40:00,283.95,284.08,283.94,283.98,48673.0,250.6029,250.7176,250.5941,250.6294,48673.0
2018-01-30 13:45:00,284.0,284.18,283.99,284.14,66570.0,250.647,250.8059,250.6382,250.7706,66570.0
2018-01-30 13:50:00,284.14,284.29,284.11,284.22,58157.0,250.7706,250.903,250.7441,250.8412,58157.0
2018-01-30 13:55:00,284.24,284.35,284.2,284.22,29714.0,250.8588,250.9559,250.8235,250.8412,29714.0
2018-01-30 14:00:00,284.22,284.34,284.19,284.32,34227.0,250.8412,250.9471,250.8147,250.9294,34227.0
2018-01-30 14:05:00,284.33,284.45,284.19,284.25,82597.0,250.9383,251.0442,250.8147,250.8677,82597.0
2018-01-30 14:10:00,284.25,284.6,284.15,284.48,80337.0,250.8677,251.1766,250.7794,251.0706,80337.0
2018-01-30 14:15:00,284.45,284.5,284.26,284.33,57781.0,251.0442,251.0883,250.8765,250.9383,57781.0
2018-01-30 14:20:00,284.3,284.33,284.13,284.18,40606.0,250.9118,250.9383,250.7618,250.8059,40606.0
2018-01-30 14:25:00,284.16,284.29,284.07,284.19,37986.0,250.7882,250.903,250.7088,250.8147,37986.0
2018-01-30 14:30:00,284.18,284.21,283.78,283.85,93321.0,250.8059,250.8324,250.4529,250.5146,93321.0
2018-01-30 14:35:00,283.86,283.91,283.7,283.85,39714.0,250.5235,250.5676,250.3822,250.5146,39714.0
2018-01-30 14:40:00,283.89,283.89,283.66,283.86,40489.0,250.5499,250.5499,250.3469,250.5235,40489.0
2018-01-30 14:45:00,283.84,283.86,283.7,283.85,53061.0,250.5058,250.5235,250.3822,250.5146,53061.0
2018-01-30 14:50:00,283.85,283.91,283.61,283.89,36752.0,250.5146,250.5676,250.3028,250.5499,36752.0
2018-01-30 14:55:00,283.88,283.95,283.73,283.74,35091.0,250.5411,250.6029,250.4087,250.4176,35091.0
2018-01-30 15:00:00,283.72,283.89,283.62,283.85,32990.0,250.3999,250.5499,250.3116,250.5146,32990.0
2018-01-30 15:05:00,283.85,283.86,283.66,283.79,47982.0,250.5146,250.5235,250.3469,250.4617,47982.0
2018-01-30 15:10:00,283.8,284.1,283.79,284.05,61171.0,250.4705,250.7353,250.4617,250.6911,61171.0
2018-01-30 15:15:00,284.04,284.19,284.0,284.12,51304.0,250.6823,250.8147,250.647,250.7529,51304.0
2018-01-30 15:20:00,284.12,284.25,283.93,284.05,53209.0,250.7529,250.8677,250.5852,250.6911,53209.0
2018-01-30 15:25:00,284.04,284.2,284.01,284.17,78388.0,250.6823,250.8235,250.6558,250.7971,78388.0
2018-01-30 15:30:00,284.18,284.26,284.07,284.19,48558.0,250.8059,250.8765,250.7088,250.8147,48558.0
2018-01-30 15:35:00,284.2,284.54,284.2,284.35,89466.0,250.8235,251.1236,250.8235,250.9559,89466.0
2018-01-30 15:40:00,284.34,284.39,284.15,284.16,67673.0,250.9471,250.9912,250.7794,250.7882,67673.0
2018-01-30 15:45:00,284.17,284.43,284.16,284.23,73585.0,250.7971,251.0265,250.7882,250.85,73585.0
2018-01-30 15:50:00,284.24,284.3,284.11,284.19,81691.0,250.8588,250.9118,250.7441,250.8147,81691.0
2018-01-30 15:55:00,284.19,284.27,283.66,283.77,312355.0,250.8147,250.8853,250.3469,250.444,312355.0
2018-01-31 09:30:00,284.8,285.25,284.7,285.21,186318.0,251.3531,251.7502,251.2648,251.7149,186318.0
2018-01-31 09:35:00,285.22,285.4,285.22,285.27,74454.0,251.7237,251.8826,251.7237,251.7679,74454.0
2018-01-31 09:40:00,285.27,285.34,285.15,285.22,64839.0,251.7679,251.8296,251.662,251.7237,64839.0
2018-01-31 09:45:00,285.25,285.25,284.88,284.91,39351.0,251.7502,251.7502,251.4237,251.4501,39351.0
2018-01-31 09:50:00,284.92,284.97,284.83,284.88,55550.0,251.459,251.5031,251.3795,251.4237,55550.0
2018-01-31 09:55:00,284.89,285.08,284.8,284.89,26834.0,251.4325,251.6002,251.3531,251.4325,26834.0
2018-01-31 10:00:00,284.87,284.9,284.57,284.63,58711.0,251.4148,251.4413,251.1501,251.203,58711.0
2018-01-31 10:05:00,284.59,284.85,284.51,284.72,56610.0,251.1677,251.3972,251.0971,251.2825,56610.0
2018-01-31 10:10:00,284.75,285.02,284.64,285.01,36200.0,251.3089,251.5472,251.2119,251.5384,36200.0
2018-01-31 10:15:00,285.01,285.11,284.95,285.1,59296.0,251.5384,251.6267,251.4854,251.6178,59296.0
2018-01-31 10:20:00,285.09,285.16,285.0,285.12,29864.0,251.609,251.6708,251.5296,251.6355,29864.0
2018-01-31 10:25:00,285.09,285.09,284.76,284.82,58150.0,251.609,251.609,251.3178,251.3707,58150.0
2018-01-31 10:30:00,284.79,284.91,284.71,284.91,54326.0,251.3442,251.4501,251.2736,251.4501,54326.0
2018-01-31 10:35:00,284.92,284.95,284.74,284.76,34300.0,251.459,251.4854,251.3001,251.3178,34300.0
2018-01-31 10:40:00,284.78,284.78,284.33,284.34,58227.0,251.3354,251.3354,250.9383,250.9471,58227.0
2018-01-31 10:45:00,284.32,284.54,284.25,284.48,45822.0,250.9294,251.1236,250.8677,251.0706,45822.0
2018-01-31 10:50:00,284.47,284.57,284.26,284.37,42285.0,251.0618,251.1501,250.8765,250.9736,42285.0
2018-01-31 10:55:00,284.35,284.41,284.11,284.35,65435.0,250.9559,251.0089,250.7441,250.9559,65435.0
2018-01-31 11:00:00,284.37,284.41,284.19,284.3,76275.0,250.9736,251.0089,250.8147,250.9118,76275.0
2018-01-31 11:05:00,284.34,284.36,284.13,284.15,16257.0,250.9471,250.9647,250.7618,250.7794,16257.0
2018-01-31 11:10:00,284.14,284.29,284.01,284.26,95778.0,250.7706,250.903,250.6558,250.8765,95778.0
2018-01-31 11:15:00,284.25,284.27,284.1,284.11,56653.0,250.8677,250.8853,250.7353,250.7441,56653.0
2018-01-31 11:20:00,284.1,284.18,283.98,284.14,182468.0,250.7353,250.8059,250.6294,250.7706,182468.0
2018-01-31 11:25:00,284.13,284.31,283.98,283.99,51587.0,250.7618,250.9206,250.6294,250.6382,51587.0
2018-01-31 11:30:00,283.97,284.37,283.96,284.37,30898.0,250.6205,250.9736,250.6117,250.9736,30898.0
2018-01-31 11:35:00,284.36,284.37,284.25,284.32,27664.0,250.9647,250.9736,250.8677,250.9294,27664.0
2018-01-31 11:40:00,284.32,284.37,284.14,284.19,51722.0,250.9294,250.9736,250.7706,250.8147,51722.0
2018-01-31 11:45:00,284.16,284.21,284.11,284.16,93289.0,250.7882,250.8324,250.7441,250.7882,93289.0
2018-01-31 11:50:00,284.15,284.16,283.97,284.02,33599.0,250.7794,250.7882,250.6205,250.6647,33599.0
2018-01-31 11:55:00,284.03,284.08,283.97,283.97,13693.0,250.6735,250.7176,250.6205,250.6205,13693.0
2018-01-31 12:00:00,284.0,284.18,283.91,284.17,35524.0,250.647,250.8059,250.5676,250.7971,35524.0
2018-01-31 12:05:00,284.17,284.18,284.06,284.1,27300.0,250.7971,250.8059,250.7,250.7353,27300.0
2018-01-31 12:10:00,284.09,284.11,284.0,284.1,8162.0,250.7264,250.7441,250.647,250.7353,8162.0
2018-01-31 12:15:00,284.09,284.15,284.0,284.13,56507.0,250.7264,250.7794,250.647,250.7618,56507.0
2018-01-31 12:20:00,284.14,284.37,284.14,284.3,30141.0,250.7706,250.9736,250.7706,250.9118,30141.0
2018-01-31 12:25:00,284.3,284.32,284.25,284.25,27972.0,250.9118,250.9294,250.8677,250.8677,27972.0
2018-01-31 12:30:00,284.25,284.47,284.24,284.45,68732.0,250.8677,251.0618,250.8588,251.0442,68732.0
2018-01-31 12:35:00,284.44,284.45,284.35,284.38,29478.0,251.0353,251.0442,250.9559,250.9824,29478.0
2018-01-31 12:40:00,284.4,284.42,284.25,284.32,34057.0,251.0,251.0177,250.8677,250.9294,34057.0
2018-01-31 12:45:00,284.34,284.4,284.24,284.28,18905.0,250.9471,251.0,250.8588,250.8941,18905.0
2018-01-31 12:50:00,284.28,284.32,284.22,284.25,33845.0,250.8941,250.9294,250.8412,250.8677,33845.0
2018-01-31 12:55:00,284.24,284.38,284.2,284.35,10155.0,250.8588,250.9824,250.8235,250.9559,10155.0
2018-01-31 13:00:00,284.32,284.49,284.29,284.32,115426.0,250.9294,251.0795,250.903,250.9294,115426.0
2018-01-31 13:05:00,284.31,284.45,284.31,284.32,18471.0,250.9206,251.0442,250.9206,250.9294,18471.0
2018-01-31 13:10:00,284.31,284.43,284.3,284.43,23104.0,250.9206,251.0265,250.9118,251.0265,23104.0
2018-01-31 13:15:00,284.39,284.42,284.3,284.38,17468.0,250.9912,251.0177,250.9118,250.9824,17468.0
2018-01-31 13:20:00,284.39,284.63,284.37,284.63,36251.0,250.9912,251.203,250.9736,251.203,36251.0
2018-01-31 13:25:00,284.63,284.68,284.53,284.6,15599.0,251.203,251.2472,251.1148,251.1766,15599.0
2018-01-31 13:30:00,284.6,284.67,284.54,284.64,25227.0,251.1766,251.2383,251.1236,251.2119,25227.0
2018-01-31 13:35:00,284.61,284.64,284.45,284.52,22489.0,251.1854,251.2119,251.0442,251.1059,22489.0
2018-01-31 13:40:00,284.52,284.59,284.48,284.48,12682.0,251.1059,251.1677,251.0706,251.0706,12682.0
2018-01-31 13:45:00,284.48,284.52,284.42,284.47,19720.0,251.0706,251.1059,251.0177,251.0618,19720.0
2018-01-31 13:50:00,284.46,284.47,284.37,284.47,33969.0,251.053,251.0618,250.9736,251.0618,33969.0
2018-01-31 13:55:00,284.48,284.57,284.26,284.26,68710.0,251.0706,251.1501,250.8765,250.8765,68710.0
2018-01-31 14:00:00,284.37,284.88,284.19,284.19,58169.0,250.9736,251.4237,250.8147,250.8147,58169.0
2018-01-31 14:05:00,284.21,284.49,284.15,284.45,31706.0,250.8324,251.0795,250.7794,251.0442,31706.0
2018-01-31 14:10:00,284.53,284.55,284.11,284.17,45076.0,251.1148,251.1324,250.7441,250.7971,45076.0
2018-01-31 14:15:00,284.14,284.3,284.08,284.21,107709.0,250.7706,250.9118,250.7176,250.8324,107709.0
2018-01-31 14:20:00,284.22,284.22,283.57,283.62,102067.0,250.8412,250.8412,250.2675,250.3116,102067.0
2018-01-31 14:25:00,283.63,283.87,283.59,283.71,95249.0,250.3205,250.5323,250.2852,250.3911,95249.0
2018-01-31 14:30:00,283.7,283.87,283.63,283.74,29201.0,250.3822,250.5323,250.3205,250.4176,29201.0
2018-01-31 14:35:00,283.7,283.75,283.43,283.58,49976.0,250.3822,250.4264,250.144,250.2763,49976.0
2018-01-31 14:40:00,283.56,283.79,283.5,283.55,61826.0,250.2587,250.4617,250.2057,250.2499,61826.0
2018-01-31 14:45:00,283.52,283.62,283.0,283.03,154466.0,250.2234,250.3116,249.7645,249.7909,154466.0
2018-01-31 14:50:00,283.06,283.2,282.76,283.18,141530.0,249.8174,249.941,249.5526,249.9233,141530.0
2018-01-31 14:55:00,283.17,283.4,283.15,283.35,89834.0,249.9145,250.1175,249.8968,250.0734,89834.0
2018-01-31 15:00:00,283.35,283.39,283.05,283.12,142433.0,250.0734,250.1087,249.8086,249.8704,142433.0
2018-01-31 15:05:00,283.1,283.11,282.76,283.06,81749.0,249.8527,249.8615,249.5526,249.8174,81749.0
2018-01-31 15:10:00,283.1,283.22,282.92,282.99,60640.0,249.8527,249.9586,249.6939,249.7556,60640.0
2018-01-31 15:15:00,282.99,283.2,282.88,283.11,44410.0,249.7556,249.941,249.6586,249.8615,44410.0
2018-01-31 15:20:00,283.09,283.33,283.08,283.33,164133.0,249.8439,250.0557,249.8351,250.0557,164133.0
2018-01-31 15:25:00,283.3,283.57,283.24,283.53,106793.0,250.0292,250.2675,249.9763,250.2322,106793.0
2018-01-31 15:30:00,283.53,283.81,283.5,283.81,75115.0,250.2322,250.4793,250.2057,250.4793,75115.0
2018-01-31 15:35:00,283.81,284.14,283.68,284.03,69234.0,250.4793,250.7706,250.3646,250.6735,69234.0
2018-01-31 15:40:00,284.04,284.5,284.04,284.38,121846.0,250.6823,251.0883,250.6823,250.9824,121846.0
2018-01-31 15:45:00,284.37,284.6,284.18,284.19,91291.0,250.9736,251.1766,250.8059,250.8147,91291.0
2018-01-31 15:50:00,284.17,284.25,284.08,284.16,101143.0,250.7971,250.8677,250.7176,250.7882,101143.0
2018-01-31 15:55:00,284.18,284.19,283.91,284.01,444932.0,250.8059,250.8147,250.5676,250.6558,444932.0
2018-02-01 09:30:00,283.16,283.52,282.97,283.42,97117.0,249.9057,250.2234,249.738,250.1351,97117.0
2018-02-01 09:35:00,283.4,283.78,283.37,283.6,43343.0,250.1175,250.4529,250.091,250.294,43343.0
2018-02-01 09:40:00,283.63,283.65,283.25,283.26,30212.0,250.3205,250.3381,249.9851,249.9939,30212.0
2018-02-01 09:45:00,283.25,283.49,283.11,283.3,49804.0,249.9851,250.1969,249.8615,250.0292,49804.0
2018-02-01 09:50:00,283.3,283.67,283.27,283.66,46111.0,250.0292,250.3558,250.0027,250.3469,46111.0
2018-02-01 09:55:00,283.66,284.03,283.63,283.77,47970.0,250.3469,250.6735,250.3205,250.444,47970.0
2018-02-01 10:00:00,283.73,284.01,283.68,283.84,20862.0,250.4087,250.6558,250.3646,250.5058,20862.0
2018-02-01 10:05:00,283.91,284.06,283.68,283.77,51284.0,250.5676,250.7,250.3646,250.444,51284.0
2018-02-01 10:10:00,283.74,283.82,283.48,283.59,33072.0,250.4176,250.4882,250.1881,250.2852,33072.0
2018-02-01 10:15:00,283.64,283.92,283.63,283.92,28484.0,250.3293,250.5764,250.3205,250.5764,28484.0
2018-02-01 10:20:00,283.86,283.98,283.75,283.87,24511.0,250.5235,250.6294,250.4264,250.5323,24511.0
2018-02-01 10:25:00,283.88,283.92,283.45,283.58,102290.0,250.5411,250.5764,250.1616,250.2763,102290.0
2018-02-01 10:30:00,283.56,283.57,283.32,283.48,35994.0,250.2587,250.2675,250.0469,250.1881,35994.0
2018-02-01 10:35:00,283.44,283.79,283.4,283.7,22460.0,250.1528,250.4617,250.1175,250.3822,22460.0
2018-02-01 10:40:00,283.69,283.77,283.53,283.53,18839.0,250.3734,250.444,250.2322,250.2322,18839.0
2018-02-01 10:45:00,283.52,283.81,283.48,283.72,14821.0,250.2234,250.4793,250.1881,250.3999,14821.0
2018-02-01 10:50:00,283.71,283.78,283.53,283.7,26712.0,250.3911,250.4529,250.2322,250.3822,26712.0
2018-02-01 10:55:00,283.71,283.82,283.55,283.7,43246.0,250.3911,250.4882,250.2499,250.3822,43246.0
2018-02-01 11:00:00,283.71,284.02,283.69,283.83,38170.0,250.3911,250.6647,250.3734,250.497,38170.0
2018-02-01 11:05:00,283.78,283.91,283.65,283.78,31482.0,250.4529,250.5676,250.3381,250.4529,31482.0
2018-02-01 11:10:00,283.75,283.84,283.63,283.79,65900.0,250.4264,250.5058,250.3205,250.4617,65900.0
2018-02-01 11:15:00,283.85,284.04,283.84,283.92,67442.0,250.5146,250.6823,250.5058,250.5764,67442.0
2018-02-01 11:20:00,283.93,283.93,283.72,283.81,31244.0,250.5852,250.5852,250.3999,250.4793,31244.0
2018-02-01 11:25:00,283.8,283.84,283.71,283.73,12031.0,250.4705,250.5058,250.3911,250.4087,12031.0
2018-02-01 11:30:00,283.78,284.24,283.74,284.19,96898.0,250.4529,250.8588,250.4176,250.8147,96898.0
2018-02-01 11:35:00,284.24,284.58,283.73,284.47,428295.0,250.8588,251.1589,250.4087,251.0618,428295.0
2018-02-01 11:40:00,284.41,284.8,284.38,284.77,53767.0,251.0089,251.3531,250.9824,251.3266,53767.0
2018-02-01 11:45:00,284.72,284.82,284.62,284.71,34309.0,251.2825,251.3707,251.1942,251.2736,34309.0
2018-02-01 11:50:00,284.7,284.85,284.68,284.8,32665.0,251.2648,251.3972,251.2472,251.3531,32665.0
2018-02-01 11:55:00,284.8,284.97,284.8,284.95,31614.0,251.3531,251.5031,251.3531,251.4854,31614.0
2018-02-01 12:00:00,284.97,285.06,284.8,284.89,52743.0,251.5031,251.5825,251.3531,251.4325,52743.0
2018-02-01 12:05:00,284.9,284.94,284.79,284.8,148649.0,251.4413,251.4766,251.3442,251.3531,148649.0
2018-02-01 12:10:00,284.81,284.89,284.72,284.79,38687.0,251.3619,251.4325,251.2825,251.3442,38687.0
2018-02-01 12:15:00,284.79,285.03,284.75,285.02,20153.0,251.3442,251.5561,251.3089,251.5472,20153.0
2018-02-01 12:20:00,284.99,285.05,284.88,284.91,20306.0,251.5208,251.5737,251.4237,251.4501,20306.0
2018-02-01 12:25:00,284.89,284.95,284.7,284.76,30097.0,251.4325,251.4854,251.2648,251.3178,30097.0
2018-02-01 12:30:00,284.77,284.94,284.77,284.84,11549.0,251.3266,251.4766,251.3266,251.3884,11549.0
2018-02-01 12:35:00,284.87,284.95,284.8,284.89,16136.0,251.4148,251.4854,251.3531,251.4325,16136.0
2018-02-01 12:40:00,284.94,284.94,284.73,284.76,16833.0,251.4766,251.4766,251.2913,251.3178,16833.0
2018-02-01 12:45:00,284.78,284.89,284.76,284.84,23778.0,251.3354,251.4325,251.3178,251.3884,23778.0
2018-02-01 12:50:00,284.82,284.85,284.72,284.8,12610.0,251.3707,251.3972,251.2825,251.3531,12610.0
2018-02-01 12:55:00,284.8,284.82,284.75,284.81,20494.0,251.3531,251.3707,251.3089,251.3619,20494.0
2018-02-01 13:00:00,284.81,285.02,284.77,285.0,33773.0,251.3619,251.5472,251.3266,251.5296,33773.0
2018-02-01 13:05:00,285.02,285.16,285.02,285.04,23966.0,251.5472,251.6708,251.5472,251.5649,23966.0
2018-02-01 13:10:00,285.04,285.15,285.02,285.02,24547.0,251.5649,251.662,251.5472,251.5472,24547.0
2018-02-01 13:15:00,285.03,285.09,284.99,285.05,26060.0,251.5561,251.609,251.5208,251.5737,26060.0
2018-02-01 13:20:00,285.04,285.06,284.99,285.0,21296.0,251.5649,251.5825,251.5208,251.5296,21296.0
2018-02-01 13:25:00,285.0,285.15,285.0,285.02,39327.0,251.5296,251.662,251.5296,251.5472,39327.0
2018-02-01 13:30:00,285.01,285.04,284.86,284.86,16072.0,251.5384,251.5649,251.406,251.406,16072.0
2018-02-01 13:35:00,284.87,284.87,284.73,284.77,30443.0,251.4148,251.4148,251.2913,251.3266,30443.0
2018-02-01 13:40:00,284.77,284.78,284.53,284.53,53852.0,251.3266,251.3354,251.1148,251.1148,53852.0
2018-02-01 13:45:00,284.55,284.58,284.36,284.51,29612.0,251.1324,251.1589,250.9647,251.0971,29612.0
2018-02-01 13:50:00,284.5,284.54,284.16,284.18,27124.0,251.0883,251.1236,250.7882,250.8059,27124.0
2018-02-01 13:55:00,284.17,284.27,284.01,284.16,59651.0,250.7971,250.8853,250.6558,250.7882,59651.0
2018-02-01 14:00:00,284.12,284.25,283.99,284.18,38159.0,250.7529,250.8677,250.6382,250.8059,38159.0
2018-02-01 14:05:00,284.17,284.25,284.05,284.11,30216.0,250.7971,250.8677,250.6911,250.7441,30216.0
2018-02-01 14:10:00,284.09,284.11,283.83,283.86,67226.0,250.7264,250.7441,250.497,250.5235,67226.0
2018-02-01 14:15:00,283.85,284.0,283.64,283.64,51119.0,250.5146,250.647,250.3293,250.3293,51119.0
2018-02-01 14:20:00,283.61,283.74,283.19,283.44,59507.0,250.3028,250.4176,249.9321,250.1528,59507.0
2018-02-01 14:25:00,283.43,283.83,283.36,283.83,71919.0,250.144,250.497,250.0822,250.497,71919.0
2018-02-01 14:30:00,283.82,283.83,283.6,283.6,42212.0,250.4882,250.497,250.294,250.294,42212.0
2018-02-01 14:35:00,283.61,284.01,283.58,283.9,85507.0,250.3028,250.6558,250.2763,250.5588,85507.0
2018-02-01 14:40:00,283.85,284.06,283.76,283.84,49187.0,250.5146,250.7,250.4352,250.5058,49187.0
2018-02-01 14:45:00,283.85,284.11,283.85,284.09,53584.0,250.5146,250.7441,250.5146,250.7264,53584.0
2018-02-01 14:50:00,284.11,284.19,284.01,284.06,31555.0,250.7441,250.8147,250.6558,250.7,31555.0
2018-02-01 14:55:00,284.08,284.24,284.08,284.24,34871.0,250.7176,250.8588,250.7176,250.8588,34871.0
2018-02-01 15:00:00,284.22,284.29,284.04,284.04,58201.0,250.8412,250.903,250.6823,250.6823,58201.0
2018-02-01 15:05:00,284.06,284.19,283.91,284.19,66820.0,250.7,250.8147,250.5676,250.8147,66820.0
2018-02-01 15:10:00,284.19,284.26,284.01,284.02,40369.0,250.8147,250.8765,250.6558,250.6647,40369.0
2018-02-01 15:15:00,284.0,284.14,283.81,283.83,46381.0,250.647,250.7706,250.4793,250.497,46381.0
2018-02-01 15:20:00,283.81,283.86,283.64,283.79,30993.0,250.4793,250.5235,250.3293,250.4617,30993.0
2018-02-01 15:25:00,283.78,283.81,283.39,283.4,49086.0,250.4529,250.4793,250.1087,250.1175,49086.0
2018-02-01 15:30:00,283.43,283.43,282.88,283.1,92964.0,250.144,250.144,249.6586,249.8527,92964.0
2018-02-01 15:35:00,283.16,283.22,283.03,283.13,53167.0,249.9057,249.9586,249.7909,249.8792,53167.0
2018-02-01 15:40:00,283.1,283.1,282.77,282.95,72569.0,249.8527,249.8527,249.5615,249.7203,72569.0
2018-02-01 15:45:00,282.97,283.5,282.96,283.45,69948.0,249.738,250.2057,249.7292,250.1616,69948.0
2018-02-01 15:50:00,283.46,283.75,283.39,283.51,94994.0,250.1704,250.4264,250.1087,250.2146,94994.0
2018-02-01 15:55:00,283.5,283.83,283.38,283.7,190446.0,250.2057,250.497,250.0998,250.3822,190446.0
2018-02-02 09:30:00,282.1,282.29,281.85,282.0,190662.0,248.9702,249.1378,248.7495,248.8819,190662.0
2018-02-02 09:35:00,282.0,282.26,281.8,281.81,64791.0,248.8819,249.1114,248.7054,248.7142,64791.0
2018-02-02 09:40:00,281.79,282.05,281.72,281.88,100710.0,248.6966,248.926,248.6348,248.776,100710.0
2018-02-02 09:45:00,281.85,281.94,281.67,281.78,42988.0,248.7495,248.8289,248.5907,248.6877,42988.0
2018-02-02 09:50:00,281.76,281.76,281.28,281.3,163682.0,248.6701,248.6701,248.2465,248.2641,163682.0
2018-02-02 09:55:00,281.26,281.48,281.17,281.45,84567.0,248.2288,248.423,248.1494,248.3965,84567.0
2018-02-02 10:00:00,281.44,281.44,280.66,280.66,177932.0,248.3877,248.3877,247.6993,247.6993,177932.0
2018-02-02 10:05:00,280.66,281.06,280.44,280.88,124112.0,247.6993,248.0523,247.5051,247.8934,124112.0
2018-02-02 10:10:00,280.87,281.22,280.72,281.09,98364.0,247.8846,248.1935,247.7522,248.0788,98364.0
2018-02-02 10:15:00,281.13,281.21,280.91,281.02,28788.0,248.1141,248.1847,247.9199,248.017,28788.0
2018-02-02 10:20:00,281.06,281.21,280.82,281.13,35856.0,248.0523,248.1847,247.8405,248.1141,35856.0
2018-02-02 10:25:00,281.14,281.39,281.07,281.34,30896.0,248.1229,248.3435,248.0611,248.2994,30896.0
2018-02-02 10:30:00,281.36,281.37,281.03,281.29,31210.0,248.3171,248.3259,248.0258,248.2553,31210.0
2018-02-02 10:35:00,281.27,281.54,281.2,281.41,34624.0,248.2376,248.4759,248.1758,248.3612,34624.0
2018-02-02 10:40:00,281.41,281.66,281.41,281.49,26131.0,248.3612,248.5818,248.3612,248.4318,26131.0
2018-02-02 10:45:00,281.42,281.45,281.22,281.41,19451.0,248.37,248.3965,248.1935,248.3612,19451.0
2018-02-02 10:50:00,281.38,281.68,281.38,281.61,21922.0,248.3347,248.5995,248.3347,248.5377,21922.0
2018-02-02 10:55:00,281.58,281.58,281.27,281.38,34911.0,248.5112,248.5112,248.2376,248.3347,34911.0
2018-02-02 11:00:00,281.38,281.38,281.08,281.09,20461.0,248.3347,248.3347,248.0699,248.0788,20461.0
2018-02-02 11:05:00,281.1,281.31,281.07,281.31,19959.0,248.0876,248.2729,248.0611,248.2729,19959.0
2018-02-02 11:10:00,281.27,281.57,281.27,281.48,23386.0,248.2376,248.5024,248.2376,248.423,23386.0
2018-02-02 11:15:00,281.49,281.51,280.87,280.96,34857.0,248.4318,248.4494,247.8846,247.964,34857.0
2018-02-02 11:20:00,280.91,281.09,280.85,280.91,39573.0,247.9199,248.0788,247.867,247.9199,39573.0
2018-02-02 11:25:00,280.91,281.15,280.86,280.95,37647.0,247.9199,248.1317,247.8758,247.9552,37647.0
2018-02-02 11:30:00,280.95,281.08,280.76,280.77,31581.0,247.9552,248.0699,247.7875,247.7963,31581.0
2018-02-02 11:35:00,280.82,281.0,280.68,280.88,30426.0,247.8405,247.9993,247.7169,247.8934,30426.0
2018-02-02 11:40:00,280.94,281.02,280.73,280.73,29329.0,247.9464,248.017,247.761,247.761,29329.0
2018-02-02 11:45:00,280.74,280.89,280.59,280.72,21247.0,247.7699,247.9023,247.6375,247.7522,21247.0
2018-02-02 11:50:00,280.78,281.0,280.7,281.0,135981.0,247.8052,247.9993,247.7346,247.9993,135981.0
2018-02-02 11:55:00,280.98,280.98,280.31,280.31,47767.0,247.9817,247.9817,247.3904,247.3904,47767.0
2018-02-02 12:00:00,280.32,280.49,280.18,280.34,101036.0,247.3992,247.5492,247.2756,247.4168,101036.0
2018-02-02 12:05:00,280.34,280.46,280.32,280.39,62186.0,247.4168,247.5228,247.3992,247.461,62186.0
2018-02-02 12:10:00,280.39,280.69,280.34,280.62,83938.0,247.461,247.7257,247.4168,247.664,83938.0
2018-02-02 12:15:00,280.58,280.86,280.58,280.86,94899.0,247.6287,247.8758,247.6287,247.8758,94899.0
2018-02-02 12:20:00,280.86,280.91,280.66,280.91,72068.0,247.8758,247.9199,247.6993,247.9199,72068.0
2018-02-02 12:25:00,280.92,281.16,280.84,281.16,34838.0,247.9287,248.1405,247.8581,248.1405,34838.0
2018-02-02 12:30:00,281.1,281.1,280.9,280.95,17472.0,248.0876,248.0876,247.9111,247.9552,17472.0
2018-02-02 12:35:00,281.01,281.02,280.88,280.88,82443.0,248.0082,248.017,247.8934,247.8934,82443.0
2018-02-02 12:40:00,280.95,281.06,280.83,281.01,28294.0,247.9552,248.0523,247.8493,248.0082,28294.0
2018-02-02 12:45:00,280.98,281.0,280.75,280.87,43225.0,247.9817,247.9993,247.7787,247.8846,43225.0
2018-02-02 12:50:00,280.86,280.86,280.68,280.68,29858.0,247.8758,247.8758,247.7169,247.7169,29858.0
2018-02-02 12:55:00,280.67,280.79,280.53,280.56,21967.0,247.7081,247.814,247.5845,247.611,21967.0
2018-02-02 13:00:00,280.51,280.51,280.33,280.39,27036.0,247.5669,247.5669,247.408,247.461,27036.0
2018-02-02 13:05:00,280.39,280.49,280.33,280.33,89237.0,247.461,247.5492,247.408,247.408,89237.0
2018-02-02 13:10:00,280.32,280.54,280.23,280.46,32427.0,247.3992,247.5934,247.3198,247.5228,32427.0
2018-02-02 13:15:00,280.44,280.57,280.25,280.25,24039.0,247.5051,247.6198,247.3374,247.3374,24039.0
2018-02-02 13:20:00,280.24,280.27,279.88,279.89,110136.0,247.3286,247.3551,247.0109,247.0197,110136.0
2018-02-02 13:25:00,279.9,280.17,279.83,280.17,27535.0,247.0285,247.2668,246.9667,247.2668,27535.0
2018-02-02 13:30:00,280.17,280.37,280.16,280.28,17658.0,247.2668,247.4433,247.258,247.3639,17658.0
2018-02-02 13:35:00,280.29,280.31,280.02,280.03,18884.0,247.3727,247.3904,247.1344,247.1433,18884.0
2018-02-02 13:40:00,280.01,280.07,279.72,279.81,74021.0,247.1256,247.1786,246.8697,246.9491,74021.0
2018-02-02 13:45:00,279.81,279.85,279.57,279.6,100115.0,246.9491,246.9844,246.7373,246.7638,100115.0
2018-02-02 13:50:00,279.63,279.82,279.59,279.8,34759.0,246.7902,246.9579,246.7549,246.9403,34759.0
2018-02-02 13:55:00,279.77,279.96,279.76,279.82,63089.0,246.9138,247.0815,246.905,246.9579,63089.0
2018-02-02 14:00:00,279.83,279.84,279.57,279.71,33994.0,246.9667,246.9756,246.7373,246.8608,33994.0
2018-02-02 14:05:00,279.71,279.8,279.47,279.54,68979.0,246.8608,246.9403,246.649,246.7108,68979.0
2018-02-02 14:10:00,279.58,279.6,279.28,279.42,98480.0,246.7461,246.7638,246.4813,246.6049,98480.0
2018-02-02 14:15:00,279.37,279.42,278.82,279.05,119845.0,246.5608,246.6049,246.0754,246.2783,119845.0
2018-02-02 14:20:00,279.04,279.21,278.85,279.07,94891.0,246.2695,246.4196,246.1018,246.296,94891.0
2018-02-02 14:25:00,279.1,279.15,278.55,278.69,156678.0,246.3225,246.3666,245.8371,245.9606,156678.0
2018-02-02 14:30:00,278.67,279.23,278.62,279.18,108086.0,245.943,246.4372,245.8988,246.3931,108086.0
2018-02-02 14:35:00,279.18,279.32,278.9,278.92,61815.0,246.3931,246.5166,246.146,246.1636,61815.0
2018-02-02 14:40:00,278.95,279.26,278.89,279.26,57951.0,246.1901,246.4637,246.1371,246.4637,57951.0
2018-02-02 14:45:00,279.24,279.24,278.68,278.85,61667.0,246.446,246.446,245.9518,246.1018,61667.0
2018-02-02 14:50:00,278.83,278.86,278.55,278.76,63802.0,246.0842,246.1107,245.8371,246.0224,63802.0
2018-02-02 14:55:00,278.79,278.79,278.16,278.38,96726.0,246.0489,246.0489,245.4929,245.687,96726.0
2018-02-02 15:00:00,278.35,278.53,278.04,278.09,72474.0,245.6606,245.8194,245.387,245.4311,72474.0
2018-02-02 15:05:00,278.08,278.11,277.7,277.71,140800.0,245.4223,245.4487,245.0869,245.0957,140800.0
2018-02-02 15:10:00,277.72,278.42,277.72,278.23,89459.0,245.1045,245.7223,245.1045,245.5546,89459.0
2018-02-02 15:15:00,278.23,278.86,278.17,278.62,75695.0,245.5546,246.1107,245.5017,245.8988,75695.0
2018-02-02 15:20:00,278.62,278.87,278.57,278.81,67133.0,245.8988,246.1195,245.8547,246.0665,67133.0
2018-02-02 15:25:00,278.84,278.95,278.47,278.47,89242.0,246.093,246.1901,245.7665,245.7665,89242.0
2018-02-02 15:30:00,278.49,278.49,278.07,278.34,113632.0,245.7841,245.7841,245.4134,245.6517,113632.0
2018-02-02 15:35:00,278.33,278.8,278.18,278.71,87426.0,245.6429,246.0577,245.5105,245.9783,87426.0
2018-02-02 15:40:00,278.66,278.67,278.06,278.14,111695.0,245.9341,245.943,245.4046,245.4752,111695.0
2018-02-02 15:45:00,278.14,278.16,277.9,277.91,169104.0,245.4752,245.4929,245.2634,245.2722,169104.0
2018-02-02 15:50:00,277.97,278.15,277.72,277.77,104858.0,245.3252,245.484,245.1045,245.1487,104858.0
2018-02-02 15:55:00,277.76,277.81,277.44,277.55,456461.0,245.1398,245.184,244.8574,244.9545,456461.0
2018-02-05 09:30:00,275.45,275.88,274.96,275.88,665464.0,243.1011,243.4806,242.6687,243.4806,665464.0
2018-02-05 09:35:00,275.89,276.22,275.57,275.73,256570.0,243.4895,243.7807,243.207,243.3482,256570.0
2018-02-05 09:40:00,275.73,275.85,275.34,275.47,164478.0,243.3482,243.4542,243.004,243.1188,164478.0
2018-02-05 09:45:00,275.51,275.81,275.28,275.56,80536.0,243.1541,243.4189,242.9511,243.1982,80536.0
2018-02-05 09:50:00,275.59,275.89,275.46,275.81,110672.0,243.2247,243.4895,243.11,243.4189,110672.0
2018-02-05 09:55:00,275.8,276.07,275.77,276.03,102646.0,243.41,243.6483,243.3835,243.613,102646.0
2018-02-05 10:00:00,275.99,276.2,275.64,276.01,129840.0,243.5777,243.7631,243.2688,243.5954,129840.0
2018-02-05 10:05:00,276.08,276.57,275.95,276.55,95709.0,243.6571,244.0896,243.5424,244.0719,95709.0
2018-02-05 10:10:00,276.55,277.05,276.5,277.03,79979.0,244.0719,244.5132,244.0278,244.4956,79979.0
2018-02-05 10:15:00,277.03,277.08,276.77,277.04,47268.0,244.4956,244.5397,244.2661,244.5044,47268.0
2018-02-05 10:20:00,277.04,277.58,276.94,277.58,66265.0,244.5044,244.981,244.4161,244.981,66265.0
2018-02-05 10:25:00,277.57,277.86,277.57,277.73,148544.0,244.9722,245.2281,244.9722,245.1134,148544.0
2018-02-05 10:30:00,277.72,277.73,277.07,277.13,74463.0,245.1045,245.1134,244.5309,244.5838,74463.0
2018-02-05 10:35:00,277.11,277.36,276.92,277.01,59682.0,244.5662,244.7868,244.3985,244.4779,59682.0
2018-02-05 10:40:00,277.04,277.4,277.03,277.4,105504.0,244.5044,244.8221,244.4956,244.8221,105504.0
2018-02-05 10:45:00,277.39,277.81,277.34,277.65,46257.0,244.8133,245.184,244.7692,245.0428,46257.0
2018-02-05 10:50:00,277.67,277.67,277.41,277.5,40105.0,245.0604,245.0604,244.8309,244.9104,40105.0
2018-02-05 10:55:00,277.48,277.73,277.29,277.44,90941.0,244.8927,245.1134,244.725,244.8574,90941.0
2018-02-05 11:00:00,277.45,277.78,277.16,277.31,90456.0,244.8663,245.1575,244.6103,244.7427,90456.0
2018-02-05 11:05:00,277.28,277.43,277.2,277.25,17274.0,244.7162,244.8486,244.6456,244.6897,17274.0
2018-02-05 11:10:00,277.28,277.34,277.1,277.12,42251.0,244.7162,244.7692,244.5574,244.575,42251.0
2018-02-05 11:15:00,277.13,277.26,277.02,277.09,46660.0,244.5838,244.6986,244.4867,244.5485,46660.0
2018-02-05 11:20:00,277.07,277.22,276.76,277.14,45364.0,244.5309,244.6633,244.2573,244.5927,45364.0
2018-02-05 11:25:00,277.16,277.26,276.89,277.0,54255.0,244.6103,244.6986,244.372,244.4691,54255.0
2018-02-05 11:30:00,276.9,276.91,276.56,276.74,29669.0,244.3808,244.3897,244.0808,244.2396,29669.0
2018-02-05 11:35:00,276.68,276.68,276.45,276.55,84433.0,244.1867,244.1867,243.9837,244.0719,84433.0
2018-02-05 11:40:00,276.53,276.58,276.09,276.16,79262.0,244.0543,244.0984,243.666,243.7277,79262.0
2018-02-05 11:45:00,276.22,276.28,276.05,276.05,52860.0,243.7807,243.8337,243.6307,243.6307,52860.0
2018-02-05 11:50:00,276.05,276.27,276.02,276.18,20285.0,243.6307,243.8248,243.6042,243.7454,20285.0
2018-02-05 11:55:00,276.19,276.57,276.19,276.51,17075.0,243.7542,244.0896,243.7542,244.0366,17075.0
2018-02-05 12:00:00,276.5,276.56,276.07,276.08,19906.0,244.0278,244.0808,243.6483,243.6571,19906.0
2018-02-05 12:05:00,276.05,276.16,275.8,275.83,140108.0,243.6307,243.7277,243.41,243.4365,140108.0
2018-02-05 12:10:00,275.75,275.96,275.69,275.76,29341.0,243.3659,243.5512,243.3129,243.3747,29341.0
2018-02-05 12:15:00,275.79,275.79,275.3,275.31,87154.0,243.4012,243.4012,242.9687,242.9776,87154.0
2018-02-05 12:20:00,275.27,275.38,274.83,275.05,97478.0,242.9423,243.0394,242.5539,242.7481,97478.0
2018-02-05 12:25:00,275.05,275.56,275.05,275.31,52391.0,242.7481,243.1982,242.7481,242.9776,52391.0
2018-02-05 12:30:00,275.26,275.78,275.25,275.66,52642.0,242.9334,243.3924,242.9246,243.2865,52642.0
2018-02-05 12:35:00,275.64,275.65,275.32,275.35,19315.0,243.2688,243.2776,242.9864,243.0129,19315.0
2018-02-05 12:40:00,275.34,275.71,275.32,275.71,21376.0,243.004,243.3306,242.9864,243.3306,21376.0
2018-02-05 12:45:00,275.68,275.86,275.49,275.79,19731.0,243.3041,243.463,243.1364,243.4012,19731.0
2018-02-05 12:50:00,275.83,275.93,275.67,275.67,37295.0,243.4365,243.5248,243.2953,243.2953,37295.0
2018-02-05 12:55:00,275.64,275.81,275.19,275.22,31965.0,243.2688,243.4189,242.8717,242.8981,31965.0
2018-02-05 13:00:00,275.09,275.1,274.22,274.24,146745.0,242.7834,242.7922,242.0156,242.0332,146745.0
2018-02-05 13:05:00,274.22,274.54,273.87,273.88,294636.0,242.0156,242.298,241.7067,241.7155,294636.0
2018-02-05 13:10:00,273.89,274.27,273.78,274.11,138255.0,241.7243,242.0597,241.6273,241.9185,138255.0
2018-02-05 13:15:00,274.18,274.23,273.48,273.54,116230.0,241.9803,242.0244,241.3625,241.4154,116230.0
2018-02-05 13:20:00,273.53,273.9,273.49,273.8,106716.0,241.4066,241.7332,241.3713,241.6449,106716.0
2018-02-05 13:25:00,273.81,273.84,273.12,273.5,101710.0,241.6537,241.6802,241.0448,241.3801,101710.0
2018-02-05 13:30:00,273.53,273.98,273.44,273.49,85131.0,241.4066,241.8038,241.3272,241.3713,85131.0
2018-02-05 13:35:00,273.53,273.7,273.11,273.13,92458.0,241.4066,241.5567,241.0359,241.0536,92458.0
2018-02-05 13:40:00,273.15,273.7,273.13,273.46,96741.0,241.0712,241.5567,241.0536,241.3448,96741.0
2018-02-05 13:45:00,273.44,273.83,273.37,273.63,73740.0,241.3272,241.6714,241.2654,241.4949,73740.0
2018-02-05 13:50:00,273.66,274.02,273.64,273.94,127067.0,241.5213,241.8391,241.5037,241.7685,127067.0
2018-02-05 13:55:00,273.93,274.72,273.89,274.66,95349.0,241.7596,242.4569,241.7243,242.4039,95349.0
2018-02-05 14:00:00,274.66,274.71,274.09,274.11,64043.0,242.4039,242.448,241.9008,241.9185,64043.0
2018-02-05 14:05:00,274.12,274.27,273.72,273.82,74353.0,241.9273,242.0597,241.5743,241.6626,74353.0
2018-02-05 14:10:00,273.84,274.19,273.76,273.95,51173.0,241.6802,241.9891,241.6096,241.7773,51173.0
2018-02-05 14:15:00,273.95,273.95,273.19,273.39,70112.0,241.7773,241.7773,241.1065,241.2831,70112.0
2018-02-05 14:20:00,273.3,273.47,272.8,272.82,79224.0,241.2036,241.3537,240.7623,240.78,79224.0
2018-02-05 14:25:00,272.85,273.08,272.71,272.92,159637.0,240.8065,241.0095,240.6829,240.8683,159637.0
2018-02-05 14:30:00,272.88,272.89,272.15,272.32,175644.0,240.833,240.8418,240.1887,240.3387,175644.0
2018-02-05 14:35:00,272.3,272.54,272.12,272.32,130936.0,240.3211,240.5329,240.1622,240.3387,130936.0
2018-02-05 14:40:00,272.34,272.71,271.96,272.2,192875.0,240.3564,240.6829,240.021,240.2328,192875.0
2018-02-05 14:45:00,272.24,272.4,271.74,271.84,171140.0,240.2681,240.4093,239.8268,239.9151,171140.0
2018-02-05 14:50:00,271.81,271.84,271.26,271.51,142842.0,239.8886,239.9151,239.4032,239.6238,142842.0
2018-02-05 14:55:00,271.44,271.57,270.4,270.5,170403.0,239.5621,239.6768,238.6442,238.7325,170403.0
2018-02-05 15:00:00,270.48,270.79,269.38,269.38,207205.0,238.7148,238.9884,237.744,237.744,207205.0
2018-02-05 15:05:00,269.54,269.8,266.54,266.54,385991.0,237.8852,238.1147,235.2375,235.2375,385991.0
2018-02-05 15:10:00,266.52,269.02,265.17,268.81,668408.0,235.2199,237.4263,234.0284,237.2409,668408.0
2018-02-05 15:15:00,268.86,271.02,268.83,269.37,262685.0,237.2851,239.1914,237.2586,237.7352,262685.0
2018-02-05 15:20:00,269.31,270.57,268.58,270.51,337889.0,237.6822,238.7942,237.0379,238.7413,337889.0
2018-02-05 15:25:00,270.47,271.38,270.0,271.08,285977.0,238.706,239.5091,238.2912,239.2443,285977.0
2018-02-05 15:30:00,271.11,271.38,269.89,270.65,350675.0,239.2708,239.5091,238.1941,238.8648,350675.0
2018-02-05 15:35:00,270.59,270.88,269.18,269.25,562110.0,238.8119,239.0678,237.5675,237.6293,562110.0
2018-02-05 15:40:00,269.14,269.81,268.27,269.36,356755.0,237.5322,238.1235,236.7643,237.7263,356755.0
2018-02-05 15:45:00,269.34,269.47,267.62,267.63,366129.0,237.7087,237.8234,236.1907,236.1995,366129.0
2018-02-05 15:50:00,267.58,268.37,266.75,266.89,378215.0,236.1554,236.8526,235.4229,235.5464,378215.0
2018-02-05 15:55:00,266.86,268.15,265.96,266.21,849072.0,235.5199,236.6584,234.7256,234.9463,849072.0
2018-02-06 09:30:00,261.88,263.82,260.57,263.77,846452.0,231.1248,232.837,229.9686,232.7928,846452.0
2018-02-06 09:35:00,263.83,265.9,263.77,265.82,474243.0,232.8458,234.6727,232.7928,234.6021,474243.0
2018-02-06 09:40:00,265.88,266.82,265.4,265.83,387083.0,234.655,235.4846,234.2314,234.6109,387083.0
2018-02-06 09:45:00,265.9,267.31,265.86,267.06,216328.0,234.6727,235.9171,234.6374,235.6965,216328.0
2018-02-06 09:50:00,267.04,269.6,267.01,269.53,252462.0,235.6788,237.9382,235.6523,237.8764,252462.0
2018-02-06 09:55:00,269.52,269.73,266.79,267.77,318772.0,237.8675,238.0529,235.4582,236.3231,318772.0
2018-02-06 10:00:00,267.77,269.05,267.67,268.98,263187.0,236.3231,237.4527,236.2348,237.391,263187.0
2018-02-06 10:05:00,269.02,269.74,267.5,267.68,280613.0,237.4263,238.0617,236.0848,236.2436,280613.0
2018-02-06 10:10:00,267.62,268.54,267.03,267.08,424837.0,236.1907,237.0026,235.67,235.7141,424837.0
2018-02-06 10:15:00,267.06,267.34,264.83,265.99,383120.0,235.6965,235.9436,233.7283,234.7521,383120.0
2018-02-06 10:20:00,266.06,267.14,264.49,265.27,334951.0,234.8139,235.7671,233.4283,234.1167,334951.0
2018-02-06 10:25:00,265.28,266.25,264.74,265.28,224441.0,234.1255,234.9816,233.6489,234.1255,224441.0
2018-02-06 10:30:00,265.3,265.59,264.47,264.55,191778.0,234.1431,234.3991,233.4106,233.4812,191778.0
2018-02-06 10:35:00,264.6,264.6,263.31,264.41,142722.0,233.5254,233.5254,232.3869,233.3577,142722.0
2018-02-06 10:40:00,264.44,265.22,263.66,265.07,439161.0,233.3841,234.0725,232.6957,233.9402,439161.0
2018-02-06 10:45:00,264.99,266.36,264.99,265.8,196557.0,233.8696,235.0787,233.8696,234.5844,196557.0
2018-02-06 10:50:00,265.82,266.81,265.15,266.61,149060.0,234.6021,235.4758,234.0108,235.2993,149060.0
2018-02-06 10:55:00,266.72,266.89,265.67,265.67,122447.0,235.3964,235.5464,234.4697,234.4697,122447.0
2018-02-06 11:00:00,265.7,265.75,265.12,265.35,156351.0,234.4962,234.5403,233.9843,234.1873,156351.0
2018-02-06 11:05:00,265.32,266.05,264.4,265.21,142388.0,234.1608,234.8051,233.3488,234.0637,142388.0
2018-02-06 11:10:00,265.22,265.8,264.21,264.55,158552.0,234.0725,234.5844,233.1812,233.4812,158552.0
2018-02-06 11:15:00,264.61,265.32,264.45,265.32,123619.0,233.5342,234.1608,233.393,234.1608,123619.0
2018-02-06 11:20:00,265.36,265.61,265.0,265.03,69226.0,234.1961,234.4167,233.8784,233.9049,69226.0
2018-02-06 11:25:00,264.98,265.27,264.12,264.65,198989.0,233.8607,234.1167,233.1017,233.5695,198989.0
2018-02-06 11:30:00,264.63,264.64,263.47,263.77,176102.0,233.5518,233.5607,232.5281,232.7928,176102.0
2018-02-06 11:35:00,263.76,264.3,263.62,264.24,115032.0,232.784,233.2606,232.6604,233.2076,115032.0
2018-02-06 11:40:00,264.21,264.89,264.2,264.63,169601.0,233.1812,233.7813,233.1723,233.5518,169601.0
2018-02-06 11:45:00,264.68,265.23,264.47,265.2,170958.0,233.596,234.0814,233.4106,234.0549,170958.0
2018-02-06 11:50:00,265.23,266.11,265.13,265.49,206749.0,234.0814,234.858,233.9931,234.3108,206749.0
2018-02-06 11:55:00,265.53,265.94,265.07,265.07,91396.0,234.3461,234.708,233.9402,233.9402,91396.0
2018-02-06 12:00:00,265.17,265.71,265.17,265.46,132391.0,234.0284,234.505,234.0284,234.2844,132391.0
2018-02-06 12:05:00,265.46,266.35,265.46,266.16,159315.0,234.2844,235.0698,234.2844,234.9021,159315.0
2018-02-06 12:10:00,266.11,266.41,265.59,266.35,92026.0,234.858,235.1228,234.3991,235.0698,92026.0
2018-02-06 12:15:00,266.31,266.98,266.02,266.16,150789.0,235.0345,235.6258,234.7786,234.9021,150789.0
2018-02-06 12:20:00,266.24,266.41,265.86,266.1,112723.0,234.9728,235.1228,234.6374,234.8492,112723.0
2018-02-06 12:25:00,266.15,267.45,266.13,267.32,214680.0,234.8933,236.0407,234.8757,235.9259,214680.0
2018-02-06 12:30:00,267.34,267.9,267.07,267.17,175152.0,235.9436,236.4378,235.7053,235.7935,175152.0
2018-02-06 12:35:00,267.18,268.38,266.86,268.34,201644.0,235.8024,236.8614,235.5199,236.8261,201644.0
2018-02-06 12:40:00,268.35,268.35,267.5,267.53,176930.0,236.835,236.835,236.0848,236.1113,176930.0
2018-02-06 12:45:00,267.49,267.57,266.83,267.08,103699.0,236.076,236.1466,235.4935,235.7141,103699.0
2018-02-06 12:50:00,267.03,267.08,266.31,266.67,110497.0,235.67,235.7141,235.0345,235.3523,110497.0
2018-02-06 12:55:00,266.7,267.18,266.33,266.91,131202.0,235.3787,235.8024,235.0522,235.5641,131202.0
2018-02-06 13:00:00,266.92,266.92,265.55,266.05,130476.0,235.5729,235.5729,234.3638,234.8051,130476.0
2018-02-06 13:05:00,266.13,266.26,265.49,265.53,82577.0,234.8757,234.9904,234.3108,234.3461,82577.0
2018-02-06 13:10:00,265.45,266.62,265.34,266.41,75350.0,234.2755,235.3081,234.1784,235.1228,75350.0
2018-02-06 13:15:00,266.37,266.98,266.24,266.83,38500.0,235.0875,235.6258,234.9728,235.4935,38500.0
2018-02-06 13:20:00,266.84,267.12,266.25,266.36,106812.0,235.5023,235.7494,234.9816,235.0787,106812.0
2018-02-06 13:25:00,266.35,266.79,266.31,266.63,63309.0,235.0698,235.4582,235.0345,235.317,63309.0
2018-02-06 13:30:00,266.53,266.59,265.39,265.56,74636.0,235.2287,235.2816,234.2226,234.3726,74636.0
2018-02-06 13:35:00,265.58,266.43,265.5,266.09,78241.0,234.3903,235.1404,234.3197,234.8404,78241.0
2018-02-06 13:40:00,266.07,266.16,265.45,265.71,58139.0,234.8227,234.9021,234.2755,234.505,58139.0
2018-02-06 13:45:00,265.62,265.99,265.21,265.43,99863.0,234.4256,234.7521,234.0637,234.2579,99863.0
2018-02-06 13:50:00,265.42,265.55,264.94,264.96,125646.0,234.2491,234.3638,233.8254,233.8431,125646.0
2018-02-06 13:55:00,264.99,265.11,264.64,264.86,94450.0,233.8696,233.9755,233.5607,233.7548,94450.0
2018-02-06 14:00:00,264.76,265.01,264.68,264.81,55803.0,233.6666,233.8872,233.596,233.7107,55803.0
2018-02-06 14:05:00,264.86,264.87,264.19,264.3,68196.0,233.7548,233.7636,233.1635,233.2606,68196.0
2018-02-06 14:10:00,264.34,265.49,264.34,265.16,68155.0,233.2959,234.3108,233.2959,234.0196,68155.0
2018-02-06 14:15:00,265.11,265.16,264.32,264.43,158343.0,233.9755,234.0196,233.2782,233.3753,158343.0
2018-02-06 14:20:00,264.44,264.84,264.12,264.49,113446.0,233.3841,233.7372,233.1017,233.4283,113446.0
2018-02-06 14:25:00,264.37,264.89,264.24,264.69,54044.0,233.3224,233.7813,233.2076,233.6048,54044.0
2018-02-06 14:30:00,264.62,265.24,264.38,265.19,66965.0,233.543,234.0902,233.3312,234.0461,66965.0
2018-02-06 14:35:00,265.22,265.96,265.22,265.47,57052.0,234.0725,234.7256,234.0725,234.2932,57052.0
2018-02-06 14:40:00,265.57,266.15,265.46,266.15,164868.0,234.3814,234.8933,234.2844,234.8933,164868.0
2018-02-06 14:45:00,266.16,267.28,266.04,267.19,114913.0,234.9021,235.8906,234.7962,235.8112,114913.0
2018-02-06 14:50:00,267.19,267.72,266.77,267.71,186637.0,235.8112,236.2789,235.4405,236.2701,186637.0
2018-02-06 14:55:00,267.77,268.96,267.67,268.74,199972.0,236.3231,237.3733,236.2348,237.1792,199972.0
2018-02-06 15:00:00,268.71,269.68,268.67,269.57,149534.0,237.1527,238.0088,237.1174,237.9117,149534.0
2018-02-06 15:05:00,269.66,270.96,269.39,270.93,207918.0,237.9911,239.1384,237.7528,239.112,207918.0
2018-02-06 15:10:00,270.9,270.9,269.47,269.48,174662.0,239.0855,239.0855,237.8234,237.8322,174662.0
2018-02-06 15:15:00,269.57,270.12,268.94,269.24,86490.0,237.9117,238.3971,237.3557,237.6204,86490.0
2018-02-06 15:20:00,269.25,269.97,268.82,268.99,82755.0,237.6293,238.2647,237.2498,237.3998,82755.0
2018-02-06 15:25:00,269.03,270.02,269.03,269.93,79377.0,237.4351,238.3088,237.4351,238.2294,79377.0
2018-02-06 15:30:00,270.0,270.74,269.17,270.38,295332.0,238.2912,238.9443,237.5587,238.6266,295332.0
2018-02-06 15:35:00,270.42,271.33,270.13,271.3,166506.0,238.6619,239.465,238.4059,239.4385,166506.0
2018-02-06 15:40:00,271.33,271.64,270.93,270.94,230059.0,239.465,239.7386,239.112,239.1208,230059.0
2018-02-06 15:45:00,270.94,271.15,269.89,269.95,334076.0,239.1208,239.3061,238.1941,238.2471,334076.0
2018-02-06 15:50:00,269.9,270.49,269.39,270.3,428494.0,238.2029,238.7236,237.7528,238.5559,428494.0
2018-02-06 15:55:00,270.27,271.21,269.88,271.14,382021.0,238.5295,239.3591,238.1853,239.2973,382021.0
2018-02-07 09:30:00,270.46,270.7,269.81,270.66,433006.0,238.6972,238.909,238.1235,238.8737,433006.0
2018-02-07 09:35:00,270.67,271.75,270.43,271.37,233612.0,238.8825,239.8357,238.6707,239.5003,233612.0
2018-02-07 09:40:00,271.35,272.39,271.33,271.57,258593.0,239.4826,240.4005,239.465,239.6768,258593.0
2018-02-07 09:45:00,271.66,271.92,270.8,270.98,327400.0,239.7562,239.9857,238.9972,239.1561,327400.0
2018-02-07 09:50:00,270.91,271.95,270.91,271.74,79844.0,239.0943,240.0122,239.0943,239.8268,79844.0
2018-02-07 09:55:00,271.73,272.2,271.54,272.07,128167.0,239.818,240.2328,239.6503,240.1181,128167.0
2018-02-07 10:00:00,272.01,272.13,271.63,271.99,118836.0,240.0651,240.171,239.7298,240.0475,118836.0
2018-02-07 10:05:00,272.08,273.04,272.08,272.86,146653.0,240.1269,240.9742,240.1269,240.8153,146653.0
2018-02-07 10:10:00,272.87,273.12,272.54,273.03,102721.0,240.8241,241.0448,240.5329,240.9653,102721.0
2018-02-07 10:15:00,273.06,273.29,272.64,272.94,156290.0,240.9918,241.1948,240.6211,240.8859,156290.0
2018-02-07 10:20:00,272.95,273.04,272.33,272.68,204811.0,240.8947,240.9742,240.3475,240.6564,204811.0
2018-02-07 10:25:00,272.74,272.79,272.38,272.4,66642.0,240.7094,240.7535,240.3917,240.4093,66642.0
2018-02-07 10:30:00,272.38,272.53,271.93,272.09,76945.0,240.3917,240.5241,239.9945,240.1357,76945.0
2018-02-07 10:35:00,272.14,272.45,271.95,272.45,74028.0,240.1799,240.4535,240.0122,240.4535,74028.0
2018-02-07 10:40:00,272.41,272.51,272.0,272.06,61679.0,240.4181,240.5064,240.0563,240.1093,61679.0
2018-02-07 10:45:00,272.03,272.84,271.98,272.79,31432.0,240.0828,240.7976,240.0386,240.7535,31432.0
2018-02-07 10:50:00,272.83,273.15,272.77,273.14,37967.0,240.7888,241.0712,240.7359,241.0624,37967.0
2018-02-07 10:55:00,273.11,273.27,272.78,273.14,35195.0,241.0359,241.1771,240.7447,241.0624,35195.0
2018-02-07 11:00:00,273.13,273.49,273.01,273.38,104237.0,241.0536,241.3713,240.9477,241.2742,104237.0
2018-02-07 11:05:00,273.42,273.99,273.29,273.96,67037.0,241.3095,241.8126,241.1948,241.7861,67037.0
2018-02-07 11:10:00,273.97,274.17,273.7,274.16,63098.0,241.7949,241.9715,241.5567,241.9626,63098.0
2018-02-07 11:15:00,274.17,274.36,273.56,273.58,82191.0,241.9715,242.1391,241.4331,241.4507,82191.0
2018-02-07 11:20:00,273.6,273.71,273.45,273.68,119025.0,241.4684,241.5655,241.336,241.539,119025.0
2018-02-07 11:25:00,273.68,273.76,273.24,273.31,368087.0,241.539,241.6096,241.1507,241.2125,368087.0
2018-02-07 11:30:00,273.24,273.24,272.73,273.02,74404.0,241.1507,241.1507,240.7006,240.9565,74404.0
2018-02-07 11:35:00,273.04,273.14,272.85,273.12,60192.0,240.9742,241.0624,240.8065,241.0448,60192.0
2018-02-07 11:40:00,273.09,273.46,272.89,273.4,31422.0,241.0183,241.3448,240.8418,241.2919,31422.0
2018-02-07 11:45:00,273.42,273.47,273.19,273.22,25535.0,241.3095,241.3537,241.1065,241.133,25535.0
2018-02-07 11:50:00,273.15,273.57,272.94,273.22,50576.0,241.0712,241.4419,240.8859,241.133,50576.0
2018-02-07 11:55:00,273.17,273.68,272.88,273.63,59008.0,241.0889,241.539,240.833,241.4949,59008.0
2018-02-07 12:00:00,273.63,273.77,273.44,273.53,102123.0,241.4949,241.6184,241.3272,241.4066,102123.0
2018-02-07 12:05:00,273.53,273.55,273.25,273.38,33226.0,241.4066,241.4243,241.1595,241.2742,33226.0
2018-02-07 12:10:00,273.4,273.65,273.34,273.46,43243.0,241.2919,241.5125,241.2389,241.3448,43243.0
2018-02-07 12:15:00,273.49,273.53,273.03,273.18,49253.0,241.3713,241.4066,240.9653,241.0977,49253.0
2018-02-07 12:20:00,273.2,273.2,272.82,273.08,56843.0,241.1154,241.1154,240.78,241.0095,56843.0
2018-02-07 12:25:00,273.12,273.33,272.93,273.27,36328.0,241.0448,241.2301,240.8771,241.1771,36328.0
2018-02-07 12:30:00,273.32,273.34,272.61,272.72,33562.0,241.2213,241.2389,240.5947,240.6917,33562.0
2018-02-07 12:35:00,272.66,272.67,272.29,272.33,121870.0,240.6388,240.6476,240.3122,240.3475,121870.0
2018-02-07 12:40:00,272.33,272.66,272.32,272.62,46821.0,240.3475,240.6388,240.3387,240.6035,46821.0
2018-02-07 12:45:00,272.57,272.91,272.07,272.18,47605.0,240.5594,240.8594,240.1181,240.2152,47605.0
2018-02-07 12:50:00,272.07,272.56,272.05,272.22,71526.0,240.1181,240.5505,240.1004,240.2505,71526.0
2018-02-07 12:55:00,272.21,272.46,272.16,272.17,24313.0,240.2416,240.4623,240.1975,240.2063,24313.0
2018-02-07 13:00:00,272.21,272.65,271.8,272.21,144113.0,240.2416,240.63,239.8798,240.2416,144113.0
2018-02-07 13:05:00,272.2,272.2,271.28,271.58,75213.0,240.2328,240.2328,239.4209,239.6856,75213.0
2018-02-07 13:10:00,271.62,271.68,270.62,270.78,160642.0,239.7209,239.7739,238.8384,238.9796,160642.0
2018-02-07 13:15:00,270.75,271.66,270.26,271.63,198409.0,238.9531,239.7562,238.5206,239.7298,198409.0
2018-02-07 13:20:00,271.65,271.7,270.43,270.87,82199.0,239.7474,239.7915,238.6707,239.059,82199.0
2018-02-07 13:25:00,270.92,271.29,270.43,271.19,97815.0,239.1031,239.4297,238.6707,239.3414,97815.0
2018-02-07 13:30:00,271.23,271.34,270.85,271.25,33473.0,239.3767,239.4738,239.0414,239.3944,33473.0
2018-02-07 13:35:00,271.16,272.29,271.13,271.8,68153.0,239.3149,240.3122,239.2885,239.8798,68153.0
2018-02-07 13:40:00,271.82,272.36,271.82,272.25,42276.0,239.8974,240.374,239.8974,240.2769,42276.0
2018-02-07 13:45:00,272.28,272.33,271.58,271.66,52620.0,240.3034,240.3475,239.6856,239.7562,52620.0
2018-02-07 13:50:00,271.66,271.66,271.17,271.4,69491.0,239.7562,239.7562,239.3238,239.5268,69491.0
2018-02-07 13:55:00,271.4,271.87,271.29,271.68,69155.0,239.5268,239.9416,239.4297,239.7739,69155.0
2018-02-07 14:00:00,271.65,271.68,270.57,270.81,110233.0,239.7474,239.7739,238.7942,239.0061,110233.0
2018-02-07 14:05:00,270.87,271.27,270.67,270.71,47344.0,239.059,239.412,238.8825,238.9178,47344.0
2018-02-07 14:10:00,270.79,271.48,270.79,271.36,73287.0,238.9884,239.5974,238.9884,239.4915,73287.0
2018-02-07 14:15:00,271.41,271.53,271.2,271.43,48609.0,239.5356,239.6415,239.3503,239.5532,48609.0
2018-02-07 14:20:00,271.57,271.79,271.47,271.55,89703.0,239.6768,239.871,239.5885,239.6591,89703.0
2018-02-07 14:25:00,271.41,271.95,271.37,271.94,23742.0,239.5356,240.0122,239.5003,240.0033,23742.0
2018-02-07 14:30:00,271.93,271.97,271.79,271.95,26099.0,239.9945,240.0298,239.871,240.0122,26099.0
2018-02-07 14:35:00,271.95,272.09,271.44,271.44,30701.0,240.0122,240.1357,239.5621,239.5621,30701.0
2018-02-07 14:40:00,271.44,271.56,271.09,271.19,62398.0,239.5621,239.668,239.2532,239.3414,62398.0
2018-02-07 14:45:00,271.16,271.23,270.4,270.54,95522.0,239.3149,239.3767,238.6442,238.7678,95522.0
2018-02-07 14:50:00,270.56,270.64,269.95,270.59,125289.0,238.7854,238.856,238.2471,238.8119,125289.0
2018-02-07 14:55:00,270.57,271.07,270.47,271.01,41414.0,238.7942,239.2355,238.706,239.1826,41414.0
2018-02-07 15:00:00,270.98,271.59,270.86,271.44,75199.0,239.1561,239.6944,239.0502,239.5621,75199.0
2018-02-07 15:05:00,271.5,271.69,271.41,271.42,29082.0,239.615,239.7827,239.5356,239.5444,29082.0
2018-02-07 15:10:00,271.44,271.96,271.29,271.95,44567.0,239.5621,240.021,239.4297,240.0122,44567.0
2018-02-07 15:15:00,271.95,272.03,271.6,271.73,52762.0,240.0122,240.0828,239.7033,239.818,52762.0
2018-02-07 15:20:00,271.7,272.12,271.66,271.75,62573.0,239.7915,240.1622,239.7562,239.8357,62573.0
2018-02-07 15:25:00,271.72,272.5,271.64,272.26,90506.0,239.8092,240.4976,239.7386,240.2858,90506.0
2018-02-07 15:30:00,272.24,272.33,271.8,272.3,100245.0,240.2681,240.3475,239.8798,240.3211,100245.0
2018-02-07 15:35:00,272.31,272.67,272.26,272.3,140100.0,240.3299,240.6476,240.2858,240.3211,140100.0
2018-02-07 15:40:00,272.29,272.63,272.08,272.1,91773.0,240.3122,240.6123,240.1269,240.1446,91773.0
2018-02-07 15:45:00,272.03,272.06,270.96,271.22,164897.0,240.0828,240.1093,239.1384,239.3679,164897.0
2018-02-07 15:50:00,271.21,271.36,270.36,270.71,178110.0,239.3591,239.4915,238.6089,238.9178,178110.0
2018-02-07 15:55:00,270.68,270.88,269.6,269.6,336394.0,238.8913,239.0678,237.9382,237.9382,336394.0
2018-02-08 09:30:00,270.0,270.12,268.93,269.15,236115.0,238.2912,238.3971,237.3468,237.541,236115.0
2018-02-08 09:35:00,269.12,269.55,268.91,269.43,125259.0,237.5145,237.894,237.3292,237.7881,125259.0
2018-02-08 09:40:00,269.43,269.48,268.7,268.71,117703.0,237.7881,237.8322,237.1439,237.1527,117703.0
2018-02-08 09:45:00,268.71,268.82,268.04,268.66,123528.0,237.1527,237.2498,236.5614,237.1085,123528.0
2018-02-08 09:50:00,268.57,269.22,268.27,269.15,106059.0,237.0291,237.6028,236.7643,237.541,106059.0
2018-02-08 09:55:00,269.23,269.48,268.87,268.89,44568.0,237.6116,237.8322,237.2939,237.3115,44568.0
2018-02-08 10:00:00,268.85,268.96,268.28,268.53,90316.0,237.2762,237.3733,236.7732,236.9938,90316.0
2018-02-08 10:05:00,268.51,269.47,268.47,269.37,66263.0,236.9762,237.8234,236.9409,237.7352,66263.0
2018-02-08 10:10:00,269.32,269.32,268.68,268.89,53403.0,237.691,237.691,237.1262,237.3115,53403.0
2018-02-08 10:15:00,268.98,269.26,268.55,268.6,51592.0,237.391,237.6381,237.0115,237.0556,51592.0
2018-02-08 10:20:00,268.63,268.7,268.21,268.61,83892.0,237.0821,237.1439,236.7114,237.0644,83892.0
2018-02-08 10:25:00,268.72,268.73,267.88,268.0,70230.0,237.1615,237.1703,236.4202,236.5261,70230.0
2018-02-08 10:30:00,267.96,268.33,267.8,267.99,65119.0,236.4908,236.8173,236.3495,236.5172,65119.0
2018-02-08 10:35:00,268.0,268.24,267.61,268.2,50156.0,236.5261,236.7379,236.1819,236.7026,50156.0
2018-02-08 10:40:00,268.16,268.48,267.93,267.93,27848.0,236.6673,236.9497,236.4643,236.4643,27848.0
2018-02-08 10:45:00,267.88,267.94,267.47,267.51,46782.0,236.4202,236.4731,236.0583,236.0936,46782.0
2018-02-08 10:50:00,267.47,267.47,266.49,266.75,107656.0,236.0583,236.0583,235.1934,235.4229,107656.0
2018-02-08 10:55:00,266.64,267.02,266.22,266.84,96276.0,235.3258,235.6612,234.9551,235.5023,96276.0
2018-02-08 11:00:00,266.81,267.45,266.58,267.44,80297.0,235.4758,236.0407,235.2728,236.0318,80297.0
2018-02-08 11:05:00,267.43,267.69,266.96,267.02,45615.0,236.023,236.2525,235.6082,235.6612,45615.0
2018-02-08 11:10:00,266.98,267.26,266.37,266.43,69982.0,235.6258,235.873,235.0875,235.1404,69982.0
2018-02-08 11:15:00,266.4,266.78,266.14,266.45,80330.0,235.114,235.4493,234.8845,235.1581,80330.0
2018-02-08 11:20:00,266.39,266.52,265.75,265.94,43904.0,235.1051,235.2199,234.5403,234.708,43904.0
2018-02-08 11:25:00,265.9,266.16,265.6,265.88,62835.0,234.6727,234.9021,234.4079,234.655,62835.0
2018-02-08 11:30:00,265.92,266.46,265.63,266.42,90113.0,234.6903,235.1669,234.4344,235.1316,90113.0
2018-02-08 11:35:00,266.4,267.21,266.32,266.82,89871.0,235.114,235.8288,235.0434,235.4846,89871.0
2018-02-08 11:40:00,266.77,266.91,266.08,266.35,83044.0,235.4405,235.5641,234.8315,235.0698,83044.0
2018-02-08 11:45:00,266.3,266.72,265.97,266.36,114477.0,235.0257,235.3964,234.7345,235.0787,114477.0
2018-02-08 11:50:00,266.4,267.51,266.39,267.07,83034.0,235.114,236.0936,235.1051,235.7053,83034.0
2018-02-08 11:55:00,266.98,267.18,266.5,266.52,57540.0,235.6258,235.8024,235.2022,235.2199,57540.0
2018-02-08 12:00:00,266.47,266.84,266.42,266.7,75499.0,235.1757,235.5023,235.1316,235.3787,75499.0
2018-02-08 12:05:00,266.88,266.89,266.11,266.13,53634.0,235.5376,235.5464,234.858,234.8757,53634.0
2018-02-08 12:10:00,266.09,266.32,265.99,266.05,25982.0,234.8404,235.0434,234.7521,234.8051,25982.0
2018-02-08 12:15:00,266.07,266.15,265.82,265.9,41974.0,234.8227,234.8933,234.6021,234.6727,41974.0
2018-02-08 12:20:00,265.87,265.87,265.05,265.08,52536.0,234.6462,234.6462,233.9225,233.949,52536.0
2018-02-08 12:25:00,265.06,265.32,264.5,265.09,136556.0,233.9313,234.1608,233.4371,233.9578,136556.0
2018-02-08 12:30:00,265.07,265.35,264.48,264.86,94750.0,233.9402,234.1873,233.4194,233.7548,94750.0
2018-02-08 12:35:00,264.74,265.24,264.55,265.05,73635.0,233.6489,234.0902,233.4812,233.9225,73635.0
2018-02-08 12:40:00,265.07,266.07,265.01,265.32,105332.0,233.9402,234.8227,233.8872,234.1608,105332.0
2018-02-08 12:45:00,265.26,265.39,264.42,264.72,51576.0,234.1078,234.2226,233.3665,233.6313,51576.0
2018-02-08 12:50:00,264.62,264.62,263.47,263.61,89981.0,233.543,233.543,232.5281,232.6516,89981.0
2018-02-08 12:55:00,263.6,264.28,263.07,264.05,213340.0,232.6428,233.2429,232.175,233.0399,213340.0
2018-02-08 13:00:00,264.08,264.37,263.52,263.9,146597.0,233.0664,233.3224,232.5722,232.9076,146597.0
2018-02-08 13:05:00,263.92,264.86,263.45,264.52,92118.0,232.9252,233.7548,232.5104,233.4548,92118.0
2018-02-08 13:10:00,264.49,264.91,264.14,264.38,178563.0,233.4283,233.7989,233.1194,233.3312,178563.0
2018-02-08 13:15:00,264.29,265.39,264.27,265.07,81072.0,233.2518,234.2226,233.2341,233.9402,81072.0
2018-02-08 13:20:00,264.99,265.61,264.8,265.24,112795.0,233.8696,234.4167,233.7019,234.0902,112795.0
2018-02-08 13:25:00,265.18,265.18,264.2,264.2,96794.0,234.0372,234.0372,233.1723,233.1723,96794.0
2018-02-08 13:30:00,264.13,264.59,264.01,264.54,70822.0,233.1106,233.5165,233.0046,233.4724,70822.0
2018-02-08 13:35:00,264.54,265.55,264.54,265.55,78954.0,233.4724,234.3638,233.4724,234.3638,78954.0
2018-02-08 13:40:00,265.55,266.15,265.37,266.06,137457.0,234.3638,234.8933,234.2049,234.8139,137457.0
2018-02-08 13:45:00,266.12,266.66,265.76,265.81,133094.0,234.8668,235.3434,234.5491,234.5933,133094.0
2018-02-08 13:50:00,265.84,266.58,265.66,266.34,98721.0,234.6197,235.2728,234.4609,235.061,98721.0
2018-02-08 13:55:00,266.38,266.45,265.58,266.1,112280.0,235.0963,235.1581,234.3903,234.8492,112280.0
2018-02-08 14:00:00,266.05,266.12,264.97,264.97,105923.0,234.8051,234.8668,233.8519,233.8519,105923.0
2018-02-08 14:05:00,265.01,265.62,265.0,265.57,59959.0,233.8872,234.4256,233.8784,234.3814,59959.0
2018-02-08 14:10:00,265.61,265.94,265.39,265.69,69575.0,234.4167,234.708,234.2226,234.4873,69575.0
2018-02-08 14:15:00,265.6,266.41,265.38,266.07,89914.0,234.4079,235.1228,234.2138,234.8227,89914.0
2018-02-08 14:20:00,266.09,266.31,265.41,265.6,115252.0,234.8404,235.0345,234.2402,234.4079,115252.0
2018-02-08 14:25:00,265.59,265.59,264.74,264.96,78255.0,234.3991,234.3991,233.6489,233.8431,78255.0
2018-02-08 14:30:00,264.94,264.95,264.31,264.42,122289.0,233.8254,233.8343,233.2694,233.3665,122289.0
2018-02-08 14:35:00,264.39,264.99,264.07,264.9,104381.0,233.34,233.8696,233.0576,233.7901,104381.0
2018-02-08 14:40:00,264.9,264.91,264.34,264.35,70405.0,233.7901,233.7989,233.2959,233.3047,70405.0
2018-02-08 14:45:00,264.31,265.13,264.22,264.71,86858.0,233.2694,233.9931,233.19,233.6224,86858.0
2018-02-08 14:50:00,264.77,264.82,263.89,263.97,112925.0,233.6754,233.7195,232.8987,232.9693,112925.0
2018-02-08 14:55:00,263.98,264.27,263.54,264.1,69348.0,232.9782,233.2341,232.5898,233.0841,69348.0
2018-02-08 15:00:00,264.15,264.92,263.77,264.89,89385.0,233.1282,233.8078,232.7928,233.7813,89385.0
2018-02-08 15:05:00,264.86,265.0,263.74,263.79,86264.0,233.7548,233.8784,232.7664,232.8105,86264.0
2018-02-08 15:10:00,263.73,263.99,263.2,263.52,107855.0,232.7575,232.987,232.2898,232.5722,107855.0
2018-02-08 15:15:00,263.63,263.97,263.27,263.45,100398.0,232.6693,232.9693,232.3516,232.5104,100398.0
2018-02-08 15:20:00,263.5,264.1,263.0,263.68,143142.0,232.5545,233.0841,232.1133,232.7134,143142.0
2018-02-08 15:25:00,263.69,264.63,263.69,263.77,79565.0,232.7222,233.5518,232.7222,232.7928,79565.0
2018-02-08 15:30:00,263.75,264.22,263.0,263.04,103032.0,232.7752,233.19,232.1133,232.1486,103032.0
2018-02-08 15:35:00,263.03,263.24,262.31,262.44,118176.0,232.1397,232.3251,231.5043,231.619,118176.0
2018-02-08 15:40:00,262.42,263.09,261.75,262.99,187624.0,231.6014,232.1927,231.0101,232.1044,187624.0
2018-02-08 15:45:00,262.99,262.99,261.5,261.86,261009.0,232.1044,232.1044,230.7894,231.1071,261009.0
2018-02-08 15:50:00,261.81,261.81,260.97,261.49,206964.0,231.063,231.063,230.3217,230.7806,206964.0
2018-02-08 15:55:00,261.48,261.65,259.46,259.61,526983.0,230.7718,230.9218,228.989,229.1214,526983.0
2018-02-09 09:30:00,262.7,263.38,262.29,262.59,434556.0,231.8485,232.4486,231.4866,231.7514,434556.0
2018-02-09 09:35:00,262.55,262.68,261.72,261.72,160418.0,231.7161,231.8308,230.9836,230.9836,160418.0
2018-02-09 09:40:00,261.73,262.61,261.18,262.52,148359.0,230.9924,231.7691,230.507,231.6896,148359.0
2018-02-09 09:45:00,262.53,263.42,262.12,262.53,186483.0,231.6985,232.4839,231.3366,231.6985,186483.0
2018-02-09 09:50:00,262.54,263.13,262.15,263.1,156633.0,231.7073,232.228,231.3631,232.2015,156633.0
2018-02-09 09:55:00,263.11,263.59,262.44,262.67,131132.0,232.2103,232.634,231.619,231.822,131132.0
2018-02-09 10:00:00,262.68,263.09,262.04,262.04,153029.0,231.8308,232.1927,231.266,231.266,153029.0
2018-02-09 10:05:00,262.02,262.48,261.5,262.12,87313.0,231.2484,231.6543,230.7894,231.3366,87313.0
2018-02-09 10:10:00,262.07,262.33,261.84,261.9,87459.0,231.2925,231.5219,231.0895,231.1424,87459.0
2018-02-09 10:15:00,261.88,262.27,261.5,262.23,119054.0,231.1248,231.469,230.7894,231.4337,119054.0
2018-02-09 10:20:00,262.23,262.25,261.64,261.79,99411.0,231.4337,231.4513,230.913,231.0454,99411.0
2018-02-09 10:25:00,261.8,262.58,261.79,261.86,84523.0,231.0542,231.7426,231.0454,231.1071,84523.0
2018-02-09 10:30:00,261.86,262.13,261.53,261.96,69078.0,231.1071,231.3454,230.8159,231.1954,69078.0
2018-02-09 10:35:00,261.94,261.98,260.95,260.97,81142.0,231.1777,231.213,230.304,230.3217,81142.0
2018-02-09 10:40:00,260.95,260.95,260.0,260.14,145913.0,230.304,230.304,229.4656,229.5891,145913.0
2018-02-09 10:45:00,260.08,260.19,258.36,258.97,310063.0,229.5362,229.6333,228.0182,228.5565,310063.0
2018-02-09 10:50:00,258.99,260.98,258.65,260.72,192687.0,228.5742,230.3305,228.2741,230.101,192687.0
2018-02-09 10:55:00,260.71,261.15,260.05,260.33,613063.0,230.0922,230.4805,229.5097,229.7568,613063.0
2018-02-09 11:00:00,260.36,261.5,260.15,261.31,644175.0,229.7833,230.7894,229.598,230.6217,644175.0
2018-02-09 11:05:00,261.29,261.5,260.46,260.67,353092.0,230.6041,230.7894,229.8716,230.0569,353092.0
2018-02-09 11:10:00,260.57,260.98,260.4,260.69,54573.0,229.9686,230.3305,229.8186,230.0745,54573.0
2018-02-09 11:15:00,260.76,260.81,259.5,260.1,91373.0,230.1363,230.1805,229.0243,229.5538,91373.0
2018-02-09 11:20:00,260.08,260.5,259.56,259.58,63498.0,229.5362,229.9069,229.0773,229.0949,63498.0
2018-02-09 11:25:00,259.57,260.12,259.49,259.95,91149.0,229.0861,229.5715,229.0155,229.4215,91149.0
2018-02-09 11:30:00,259.96,260.53,259.79,260.31,62105.0,229.4303,229.9333,229.2802,229.7392,62105.0
2018-02-09 11:35:00,260.34,260.9,260.11,260.32,149806.0,229.7656,230.2599,229.5627,229.748,149806.0
2018-02-09 11:40:00,260.35,260.36,259.97,260.04,85614.0,229.7745,229.7833,229.4391,229.5009,85614.0
2018-02-09 11:45:00,260.06,260.16,259.29,259.35,79259.0,229.5185,229.6068,228.839,228.8919,79259.0
2018-02-09 11:50:00,259.31,259.6,259.09,259.24,94562.0,228.8566,229.1126,228.6624,228.7948,94562.0
2018-02-09 11:55:00,259.27,259.52,258.55,258.57,109203.0,228.8213,229.042,228.1859,228.2035,109203.0
2018-02-09 12:00:00,258.61,258.89,258.36,258.39,62192.0,228.2388,228.4859,228.0182,228.0447,62192.0
2018-02-09 12:05:00,258.39,258.63,256.96,256.96,278097.0,228.0447,228.2565,226.7826,226.7826,278097.0
2018-02-09 12:10:00,256.96,257.91,256.71,256.85,175103.0,226.7826,227.621,226.562,226.6855,175103.0
2018-02-09 12:15:00,256.84,257.59,256.76,257.33,146242.0,226.6767,227.3386,226.6061,227.1091,146242.0
2018-02-09 12:20:00,257.32,258.42,257.12,257.62,133868.0,227.1003,228.0711,226.9238,227.3651,133868.0
2018-02-09 12:25:00,257.61,257.66,256.62,256.68,149549.0,227.3563,227.4004,226.4825,226.5355,149549.0
2018-02-09 12:30:00,256.68,257.48,256.67,256.95,96618.0,226.5355,227.2415,226.5267,226.7738,96618.0
2018-02-09 12:35:00,257.04,257.09,256.27,256.46,129835.0,226.8532,226.8973,226.1736,226.3413,129835.0
2018-02-09 12:40:00,256.45,256.57,255.93,255.98,274543.0,226.3325,226.4384,225.8736,225.9177,274543.0
2018-02-09 12:45:00,255.9,256.37,255.78,255.78,100994.0,225.8471,226.2619,225.7412,225.7412,100994.0
2018-02-09 12:50:00,255.77,256.63,255.61,256.62,151241.0,225.7324,226.4914,225.5911,226.4825,151241.0
2018-02-09 12:55:00,256.65,258.24,256.64,258.24,157038.0,226.509,227.9123,226.5002,227.9123,157038.0
2018-02-09 13:00:00,258.21,258.21,256.8,257.18,131853.0,227.8858,227.8858,226.6414,226.9768,131853.0
2018-02-09 13:05:00,257.22,257.5,256.58,256.6,75404.0,227.0121,227.2592,226.4472,226.4649,75404.0
2018-02-09 13:10:00,256.56,256.82,255.8,256.25,105355.0,226.4296,226.659,225.7588,226.156,105355.0
2018-02-09 13:15:00,256.25,256.96,256.08,256.94,175833.0,226.156,226.7826,226.0059,226.7649,175833.0
2018-02-09 13:20:00,256.93,257.06,255.56,255.78,156190.0,226.7561,226.8709,225.547,225.7412,156190.0
2018-02-09 13:25:00,255.77,256.33,255.45,255.83,112454.0,225.7324,226.2266,225.4499,225.7853,112454.0
2018-02-09 13:30:00,255.78,256.35,255.52,255.52,59580.0,225.7412,226.2442,225.5117,225.5117,59580.0
2018-02-09 13:35:00,255.48,255.83,254.76,254.98,201396.0,225.4764,225.7853,224.841,225.0351,201396.0
2018-02-09 13:40:00,254.95,256.15,254.95,255.87,226396.0,225.0087,226.0677,225.0087,225.8206,226396.0
2018-02-09 13:45:00,255.92,256.99,255.71,256.98,228354.0,225.8647,226.8091,225.6794,226.8002,228354.0
2018-02-09 13:50:00,257.0,257.81,256.82,257.78,168622.0,226.8179,227.5328,226.659,227.5063,168622.0
2018-02-09 13:55:00,257.76,258.72,257.55,257.58,285723.0,227.4886,228.3359,227.3033,227.3298,285723.0
2018-02-09 14:00:00,257.56,260.47,257.46,259.5,275432.0,227.3121,229.8804,227.2239,229.0243,275432.0
2018-02-09 14:05:00,259.43,260.07,258.98,259.9,296479.0,228.9625,229.5274,228.5654,229.3773,296479.0
2018-02-09 14:10:00,259.91,261.06,259.6,260.33,384254.0,229.3861,230.4011,229.1126,229.7568,384254.0
2018-02-09 14:15:00,260.35,261.59,259.94,261.33,167222.0,229.7745,230.8688,229.4126,230.6394,167222.0
2018-02-09 14:20:00,261.41,262.09,260.92,262.08,145607.0,230.71,231.3101,230.2775,231.3013,145607.0
2018-02-09 14:25:00,262.1,262.65,260.54,260.59,299343.0,231.319,231.8044,229.9422,229.9863,299343.0
2018-02-09 14:30:00,260.59,260.94,260.03,260.26,208385.0,229.9863,230.2952,229.4921,229.695,208385.0
2018-02-09 14:35:00,260.21,260.92,259.66,260.79,189478.0,229.6509,230.2775,229.1655,230.1628,189478.0
2018-02-09 14:40:00,260.79,261.13,260.21,260.77,237081.0,230.1628,230.4629,229.6509,230.1452,237081.0
2018-02-09 14:45:00,260.75,261.29,260.38,260.76,296811.0,230.1275,230.6041,229.801,230.1363,296811.0
2018-02-09 14:50:00,260.69,261.64,260.57,261.12,74846.0,230.0745,230.913,229.9686,230.454,74846.0
2018-02-09 14:55:00,261.13,261.18,260.29,260.32,108660.0,230.4629,230.507,229.7215,229.748,108660.0
2018-02-09 15:00:00,260.32,260.32,259.29,259.72,222180.0,229.748,229.748,228.839,229.2185,222180.0
2018-02-09 15:05:00,259.65,259.91,258.45,258.93,155905.0,229.1567,229.3861,228.0976,228.5212,155905.0
2018-02-09 15:10:00,258.95,260.23,258.56,260.22,85601.0,228.5389,229.6686,228.1947,229.6597,85601.0
2018-02-09 15:15:00,260.24,260.69,259.84,260.55,155037.0,229.6774,230.0745,229.3244,229.951,155037.0
2018-02-09 15:20:00,260.67,261.3,260.58,260.61,122446.0,230.0569,230.6129,229.9775,230.0039,122446.0
2018-02-09 15:25:00,260.55,261.61,260.3,261.06,92935.0,229.951,230.8865,229.7303,230.4011,92935.0
2018-02-09 15:30:00,261.11,262.1,260.93,261.9,176034.0,230.4452,231.319,230.2864,231.1424,176034.0
2018-02-09 15:35:00,261.91,262.27,261.28,261.82,179272.0,231.1513,231.469,230.5953,231.0718,179272.0
2018-02-09 15:40:00,261.91,263.13,261.86,263.13,185103.0,231.1513,232.228,231.1071,232.228,185103.0
2018-02-09 15:45:00,263.15,264.83,263.15,264.35,270139.0,232.2456,233.7283,232.2456,233.3047,270139.0
2018-02-09 15:50:00,264.3,265.54,264.3,264.56,239059.0,233.2606,234.355,233.2606,233.4901,239059.0
2018-02-09 15:55:00,264.53,264.61,262.78,263.6,396189.0,233.4636,233.5342,231.9191,232.6428,396189.0
2018-02-12 09:30:00,265.67,266.94,265.67,266.6,231302.0,234.4697,235.5905,234.4697,235.2905,231302.0
2018-02-12 09:35:00,266.62,266.96,266.19,266.61,85861.0,235.3081,235.6082,234.9286,235.2993,85861.0
2018-02-12 09:40:00,266.63,267.2,266.54,267.0,158243.0,235.317,235.82,235.2375,235.6435,158243.0
2018-02-12 09:45:00,267.07,267.19,266.23,266.26,117817.0,235.7053,235.8112,234.9639,234.9904,117817.0
2018-02-12 09:50:00,266.24,266.34,265.61,265.81,92368.0,234.9728,235.061,234.4167,234.5933,92368.0
2018-02-12 09:55:00,265.78,266.34,265.43,265.52,55515.0,234.5668,235.061,234.2579,234.3373,55515.0
2018-02-12 10:00:00,265.68,266.49,265.5,266.39,83218.0,234.4785,235.1934,234.3197,235.1051,83218.0
2018-02-12 10:05:00,266.36,266.55,265.45,265.6,83804.0,235.0787,235.2463,234.2755,234.4079,83804.0
2018-02-12 10:10:00,265.54,265.72,265.0,265.24,70590.0,234.355,234.5138,233.8784,234.0902,70590.0
2018-02-12 10:15:00,265.31,265.37,264.59,264.7,67782.0,234.152,234.2049,233.5165,233.6136,67782.0
2018-02-12 10:20:00,264.66,264.91,264.16,264.27,93166.0,233.5783,233.7989,233.137,233.2341,93166.0
2018-02-12 10:25:00,264.18,264.64,263.82,264.64,76046.0,233.1547,233.5607,232.837,233.5607,76046.0
2018-02-12 10:30:00,264.63,265.09,264.05,265.03,98516.0,233.5518,233.9578,233.0399,233.9049,98516.0
2018-02-12 10:35:00,265.02,265.65,264.88,265.02,59730.0,233.896,234.452,233.7725,233.896,59730.0
2018-02-12 10:40:00,265.03,265.03,264.46,264.64,45805.0,233.9049,233.9049,233.4018,233.5607,45805.0
2018-02-12 10:45:00,264.55,265.32,264.54,265.32,39368.0,233.4812,234.1608,233.4724,234.1608,39368.0
2018-02-12 10:50:00,265.37,265.5,264.67,264.98,59224.0,234.2049,234.3197,233.5871,233.8607,59224.0
2018-02-12 10:55:00,265.1,265.41,264.95,265.39,33794.0,233.9666,234.2402,233.8343,234.2226,33794.0
2018-02-12 11:00:00,265.38,265.5,264.73,265.28,78662.0,234.2138,234.3197,233.6401,234.1255,78662.0
2018-02-12 11:05:00,265.27,265.72,265.19,265.28,43958.0,234.1167,234.5138,234.0461,234.1255,43958.0
2018-02-12 11:10:00,265.31,265.9,264.99,265.83,61061.0,234.152,234.6727,233.8696,234.6109,61061.0
2018-02-12 11:15:00,265.86,265.96,265.39,265.78,35854.0,234.6374,234.7256,234.2226,234.5668,35854.0
2018-02-12 11:20:00,265.86,266.01,265.55,265.98,41755.0,234.6374,234.7698,234.3638,234.7433,41755.0
2018-02-12 11:25:00,265.99,266.04,265.58,265.8,46163.0,234.7521,234.7962,234.3903,234.5844,46163.0
2018-02-12 11:30:00,265.76,265.91,265.25,265.71,53332.0,234.5491,234.6815,234.099,234.505,53332.0
2018-02-12 11:35:00,265.69,266.07,265.54,266.06,32159.0,234.4873,234.8227,234.355,234.8139,32159.0
2018-02-12 11:40:00,266.09,266.28,266.01,266.09,27123.0,234.8404,235.0081,234.7698,234.8404,27123.0
2018-02-12 11:45:00,266.12,266.31,265.87,266.19,58231.0,234.8668,235.0345,234.6462,234.9286,58231.0
2018-02-12 11:50:00,266.17,266.44,265.85,266.43,56863.0,234.911,235.1493,234.6286,235.1404,56863.0
2018-02-12 11:55:00,266.47,267.01,266.42,267.01,87616.0,235.1757,235.6523,235.1316,235.6523,87616.0
2018-02-12 12:00:00,267.01,267.02,266.72,266.88,108778.0,235.6523,235.6612,235.3964,235.5376,108778.0
2018-02-12 12:05:00,266.95,267.2,266.64,267.13,52359.0,235.5994,235.82,235.3258,235.7582,52359.0
2018-02-12 12:10:00,267.18,267.67,267.06,267.62,83804.0,235.8024,236.2348,235.6965,236.1907,83804.0
2018-02-12 12:15:00,267.64,267.85,267.53,267.71,39889.0,236.2083,236.3937,236.1113,236.2701,39889.0
2018-02-12 12:20:00,267.74,267.74,267.36,267.62,99236.0,236.2966,236.2966,235.9612,236.1907,99236.0
2018-02-12 12:25:00,267.61,267.7,267.39,267.52,23559.0,236.1819,236.2613,235.9877,236.1024,23559.0
2018-02-12 12:30:00,267.54,267.54,267.21,267.38,61072.0,236.1201,236.1201,235.8288,235.9789,61072.0
2018-02-12 12:35:00,267.44,267.49,267.16,267.45,66736.0,236.0318,236.076,235.7847,236.0407,66736.0
2018-02-12 12:40:00,267.45,267.45,267.06,267.07,15102.0,236.0407,236.0407,235.6965,235.7053,15102.0
2018-02-12 12:45:00,267.08,267.36,266.89,266.89,67920.0,235.7141,235.9612,235.5464,235.5464,67920.0
2018-02-12 12:50:00,267.01,267.61,267.01,267.5,37467.0,235.6523,236.1819,235.6523,236.0848,37467.0
2018-02-12 12:55:00,267.52,267.52,267.13,267.24,69094.0,236.1024,236.1024,235.7582,235.8553,69094.0
2018-02-12 13:00:00,267.36,267.53,267.24,267.48,27059.0,235.9612,236.1113,235.8553,236.0671,27059.0
2018-02-12 13:05:00,267.44,267.48,266.82,266.94,50964.0,236.0318,236.0671,235.4846,235.5905,50964.0
2018-02-12 13:10:00,266.96,267.36,266.95,267.31,67384.0,235.6082,235.9612,235.5994,235.9171,67384.0
2018-02-12 13:15:00,267.34,267.36,267.0,267.09,25638.0,235.9436,235.9612,235.6435,235.7229,25638.0
2018-02-12 13:20:00,267.06,267.31,266.84,267.28,20667.0,235.6965,235.9171,235.5023,235.8906,20667.0
2018-02-12 13:25:00,267.26,267.34,267.11,267.29,42820.0,235.873,235.9436,235.7406,235.8994,42820.0
2018-02-12 13:30:00,267.32,267.37,267.12,267.29,25830.0,235.9259,235.97,235.7494,235.8994,25830.0
2018-02-12 13:35:00,267.32,267.35,267.0,267.23,12357.0,235.9259,235.9524,235.6435,235.8465,12357.0
2018-02-12 13:40:00,267.23,267.3,267.1,267.27,9827.0,235.8465,235.9083,235.7318,235.8818,9827.0
2018-02-12 13:45:00,267.25,267.38,267.19,267.3,19732.0,235.8641,235.9789,235.8112,235.9083,19732.0
2018-02-12 13:50:00,267.33,268.19,267.33,268.17,131286.0,235.9347,236.6937,235.9347,236.6761,131286.0
2018-02-12 13:55:00,268.2,268.54,268.05,268.23,102315.0,236.7026,237.0026,236.5702,236.729,102315.0
2018-02-12 14:00:00,268.24,268.32,267.92,267.96,121055.0,236.7379,236.8085,236.4555,236.4908,121055.0
2018-02-12 14:05:00,267.95,268.07,267.6,267.7,109799.0,236.4819,236.5878,236.173,236.2613,109799.0
2018-02-12 14:10:00,267.72,267.8,267.56,267.66,19762.0,236.2789,236.3495,236.1377,236.226,19762.0
2018-02-12 14:15:00,267.69,267.78,267.44,267.55,21618.0,236.2525,236.3319,236.0318,236.1289,21618.0
2018-02-12 14:20:00,267.58,268.0,267.57,267.79,92448.0,236.1554,236.5261,236.1466,236.3407,92448.0
2018-02-12 14:25:00,267.78,268.24,267.74,268.16,24320.0,236.3319,236.7379,236.2966,236.6673,24320.0
2018-02-12 14:30:00,268.22,268.45,268.13,268.17,40810.0,236.7202,236.9232,236.6408,236.6761,40810.0
2018-02-12 14:35:00,268.16,268.53,268.13,268.36,44783.0,236.6673,236.9938,236.6408,236.8438,44783.0
2018-02-12 14:40:00,268.36,268.58,268.02,268.03,30652.0,236.8438,237.0379,236.5437,236.5525,30652.0
2018-02-12 14:45:00,267.98,268.11,267.75,267.75,67163.0,236.5084,236.6231,236.3054,236.3054,67163.0
2018-02-12 14:50:00,267.7,267.8,267.47,267.76,58278.0,236.2613,236.3495,236.0583,236.3142,58278.0
2018-02-12 14:55:00,267.79,268.0,267.74,267.81,38786.0,236.3407,236.5261,236.2966,236.3584,38786.0
2018-02-12 15:00:00,267.88,268.11,267.8,267.98,112595.0,236.4202,236.6231,236.3495,236.5084,112595.0
2018-02-12 15:05:00,268.03,268.21,268.01,268.06,45335.0,236.5525,236.7114,236.5349,236.579,45335.0
2018-02-12 15:10:00,268.04,268.75,267.92,268.67,84957.0,236.5614,237.188,236.4555,237.1174,84957.0
2018-02-12 15:15:00,268.66,268.68,268.39,268.47,42717.0,237.1085,237.1262,236.8703,236.9409,42717.0
2018-02-12 15:20:00,268.55,268.93,268.54,268.69,88220.0,237.0115,237.3468,237.0026,237.135,88220.0
2018-02-12 15:25:00,268.69,268.73,268.26,268.36,51441.0,237.135,237.1703,236.7555,236.8438,51441.0
2018-02-12 15:30:00,268.41,268.66,267.85,268.12,91414.0,236.8879,237.1085,236.3937,236.632,91414.0
2018-02-12 15:35:00,268.09,268.19,267.36,267.73,104701.0,236.6055,236.6937,235.9612,236.2878,104701.0
2018-02-12 15:40:00,267.74,268.15,267.71,268.1,99262.0,236.2966,236.6584,236.2701,236.6143,99262.0
2018-02-12 15:45:00,268.01,268.01,266.37,267.0,233812.0,236.5349,236.5349,235.0875,235.6435,233812.0
2018-02-12 15:50:00,266.96,267.81,266.86,267.55,150015.0,235.6082,236.3584,235.5199,236.1289,150015.0
2018-02-12 15:55:00,267.51,267.58,266.97,267.21,228206.0,236.0936,236.1554,235.617,235.8288,228206.0
2018-02-13 09:30:00,265.86,266.38,265.49,265.91,163264.0,234.6374,235.0963,234.3108,234.6815,163264.0
2018-02-13 09:35:00,265.9,266.37,265.24,266.22,96055.0,234.6727,235.0875,234.0902,234.9551,96055.0
2018-02-13 09:40:00,266.12,266.52,265.92,266.09,112411.0,234.8668,235.2199,234.6903,234.8404,112411.0
2018-02-13 09:45:00,266.0,266.22,265.67,265.68,59548.0,234.7609,234.9551,234.4697,234.4785,59548.0
2018-02-13 09:50:00,265.66,266.1,265.61,265.94,89776.0,234.4609,234.8492,234.4167,234.708,89776.0
2018-02-13 09:55:00,265.95,266.15,265.54,265.92,97423.0,234.7168,234.8933,234.355,234.6903,97423.0
2018-02-13 10:00:00,265.92,266.51,265.75,266.1,126514.0,234.6903,235.211,234.5403,234.8492,126514.0
2018-02-13 10:05:00,266.1,266.13,265.77,265.86,34418.0,234.8492,234.8757,234.558,234.6374,34418.0
2018-02-13 10:10:00,265.98,266.36,265.97,266.34,29970.0,234.7433,235.0787,234.7345,235.061,29970.0
2018-02-13 10:15:00,266.28,266.38,266.11,266.34,30883.0,235.0081,235.0963,234.858,235.061,30883.0
2018-02-13 10:20:00,266.31,266.8,266.31,266.8,41660.0,235.0345,235.467,235.0345,235.467,41660.0
2018-02-13 10:25:00,266.84,266.85,266.25,266.25,115244.0,235.5023,235.5111,234.9816,234.9816,115244.0
2018-02-13 10:30:00,266.27,266.39,265.86,265.9,41116.0,234.9992,235.1051,234.6374,234.6727,41116.0
2018-02-13 10:35:00,265.81,266.45,265.81,266.45,94040.0,234.5933,235.1581,234.5933,235.1581,94040.0
2018-02-13 10:40:00,266.56,266.75,266.44,266.45,34764.0,235.2552,235.4229,235.1493,235.1581,34764.0
2018-02-13 10:45:00,266.39,267.08,266.34,267.05,117779.0,235.1051,235.7141,235.061,235.6876,117779.0
2018-02-13 10:50:00,267.06,267.07,266.79,266.85,25116.0,235.6965,235.7053,235.4582,235.5111,25116.0
2018-02-13 10:55:00,266.91,267.09,266.78,266.8,52768.0,235.5641,235.7229,235.4493,235.467,52768.0
2018-02-13 11:00:00,266.79,266.8,266.36,266.36,42642.0,235.4582,235.467,235.0787,235.0787,42642.0
2018-02-13 11:05:00,266.31,266.53,266.05,266.26,30220.0,235.0345,235.2287,234.8051,234.9904,30220.0
2018-02-13 11:10:00,266.4,266.64,266.2,266.64,64563.0,235.114,235.3258,234.9375,235.3258,64563.0
2018-02-13 11:15:00,266.65,266.71,266.34,266.69,30342.0,235.3346,235.3876,235.061,235.3699,30342.0
2018-02-13 11:20:00,266.71,266.91,266.48,266.88,16872.0,235.3876,235.5641,235.1846,235.5376,16872.0
2018-02-13 11:25:00,266.87,266.96,266.3,266.32,42875.0,235.5288,235.6082,235.0257,235.0434,42875.0
2018-02-13 11:30:00,266.35,266.56,266.18,266.25,16737.0,235.0698,235.2552,234.9198,234.9816,16737.0
2018-02-13 11:35:00,266.26,266.36,266.07,266.36,18491.0,234.9904,235.0787,234.8227,235.0787,18491.0
2018-02-13 11:40:00,266.37,266.41,266.18,266.31,8092.0,235.0875,235.1228,234.9198,235.0345,8092.0
2018-02-13 11:45:00,266.32,266.76,266.3,266.72,6555.0,235.0434,235.4317,235.0257,235.3964,6555.0
2018-02-13 11:50:00,266.69,266.81,266.58,266.71,4097.0,235.3699,235.4758,235.2728,235.3876,4097.0
2018-02-13 11:55:00,266.62,266.89,266.62,266.78,16339.0,235.3081,235.5464,235.3081,235.4493,16339.0
2018-02-13 12:00:00,266.66,266.89,266.66,266.74,12503.0,235.3434,235.5464,235.3434,235.414,12503.0
2018-02-13 12:05:00,266.75,266.82,266.54,266.65,11380.0,235.4229,235.4846,235.2375,235.3346,11380.0
2018-02-13 12:10:00,266.69,267.06,266.68,267.06,5832.0,235.3699,235.6965,235.3611,235.6965,5832.0
2018-02-13 12:15:00,267.03,267.03,266.72,266.8,21117.0,235.67,235.67,235.3964,235.467,21117.0
2018-02-13 12:20:00,266.78,266.83,266.55,266.58,16503.0,235.4493,235.4935,235.2463,235.2728,16503.0
2018-02-13 12:25:00,266.56,266.63,266.48,266.57,14588.0,235.2552,235.317,235.1846,235.264,14588.0
2018-02-13 12:30:00,266.55,266.59,266.36,266.36,15075.0,235.2463,235.2816,235.0787,235.0787,15075.0
2018-02-13 12:35:00,266.4,266.54,266.2,266.43,28411.0,235.114,235.2375,234.9375,235.1404,28411.0
2018-02-13 12:40:00,266.37,266.67,266.37,266.66,10529.0,235.0875,235.3523,235.0875,235.3434,10529.0
2018-02-13 12:45:00,266.71,266.73,266.46,266.7,14934.0,235.3876,235.4052,235.1669,235.3787,14934.0
2018-02-13 12:50:00,266.73,266.78,266.66,266.66,10246.0,235.4052,235.4493,235.3434,235.3434,10246.0
2018-02-13 12:55:00,266.67,266.68,266.39,266.4,25519.0,235.3523,235.3611,235.1051,235.114,25519.0
2018-02-13 13:00:00,266.4,266.57,266.37,266.48,10489.0,235.114,235.264,235.0875,235.1846,10489.0
2018-02-13 13:05:00,266.48,266.7,266.39,266.67,14091.0,235.1846,235.3787,235.1051,235.3523,14091.0
2018-02-13 13:10:00,266.62,267.03,266.59,267.03,82655.0,235.3081,235.67,235.2816,235.67,82655.0
2018-02-13 13:15:00,267.07,267.38,267.0,267.33,66516.0,235.7053,235.9789,235.6435,235.9347,66516.0
2018-02-13 13:20:00,267.38,267.82,267.38,267.82,88285.0,235.9789,236.3672,235.9789,236.3672,88285.0
2018-02-13 13:25:00,267.8,267.9,267.63,267.65,46757.0,236.3495,236.4378,236.1995,236.2172,46757.0
2018-02-13 13:30:00,267.66,267.67,267.52,267.65,11236.0,236.226,236.2348,236.1024,236.2172,11236.0
2018-02-13 13:35:00,267.72,268.11,267.63,268.1,28581.0,236.2789,236.6231,236.1995,236.6143,28581.0
2018-02-13 13:40:00,268.14,268.14,267.88,267.95,48328.0,236.6496,236.6496,236.4202,236.4819,48328.0
2018-02-13 13:45:00,267.96,268.05,267.84,267.88,12997.0,236.4908,236.5702,236.3848,236.4202,12997.0
2018-02-13 13:50:00,267.9,268.12,267.8,267.89,17600.0,236.4378,236.632,236.3495,236.429,17600.0
2018-02-13 13:55:00,267.87,267.87,267.73,267.85,10373.0,236.4113,236.4113,236.2878,236.3937,10373.0
2018-02-13 14:00:00,267.87,267.96,267.77,267.89,18364.0,236.4113,236.4908,236.3231,236.429,18364.0
2018-02-13 14:05:00,267.87,268.15,267.81,268.11,17727.0,236.4113,236.6584,236.3584,236.6231,17727.0
2018-02-13 14:10:00,268.13,268.43,268.12,268.22,38588.0,236.6408,236.9056,236.632,236.7202,38588.0
2018-02-13 14:15:00,268.29,268.42,268.16,268.17,12612.0,236.782,236.8967,236.6673,236.6761,12612.0
2018-02-13 14:20:00,268.15,268.3,268.08,268.12,12676.0,236.6584,236.7908,236.5967,236.632,12676.0
2018-02-13 14:25:00,268.09,268.19,267.96,267.99,16262.0,236.6055,236.6937,236.4908,236.5172,16262.0
2018-02-13 14:30:00,267.95,268.01,267.71,267.72,50595.0,236.4819,236.5349,236.2701,236.2789,50595.0
2018-02-13 14:35:00,267.84,267.99,267.67,267.71,36766.0,236.3848,236.5172,236.2348,236.2701,36766.0
2018-02-13 14:40:00,267.75,267.75,267.59,267.71,28231.0,236.3054,236.3054,236.1642,236.2701,28231.0
2018-02-13 14:45:00,267.7,267.87,267.56,267.8,10240.0,236.2613,236.4113,236.1377,236.3495,10240.0
2018-02-13 14:50:00,267.86,268.17,267.8,268.03,32222.0,236.4025,236.6761,236.3495,236.5525,32222.0
2018-02-13 14:55:00,268.0,268.22,268.0,268.19,49366.0,236.5261,236.7202,236.5261,236.6937,49366.0
2018-02-13 15:00:00,268.16,268.22,267.76,267.76,71999.0,236.6673,236.7202,236.3142,236.3142,71999.0
2018-02-13 15:05:00,267.75,267.98,267.72,267.98,63701.0,236.3054,236.5084,236.2789,236.5084,63701.0
2018-02-13 15:10:00,267.9,268.18,267.7,268.1,43477.0,236.4378,236.6849,236.2613,236.6143,43477.0
2018-02-13 15:15:00,268.12,268.29,268.02,268.18,37303.0,236.632,236.782,236.5437,236.6849,37303.0
2018-02-13 15:20:00,268.18,268.26,267.96,268.11,43413.0,236.6849,236.7555,236.4908,236.6231,43413.0
2018-02-13 15:25:00,268.14,268.34,268.09,268.21,20361.0,236.6496,236.8261,236.6055,236.7114,20361.0
2018-02-13 15:30:00,268.21,268.32,268.05,268.32,39639.0,236.7114,236.8085,236.5702,236.8085,39639.0
2018-02-13 15:35:00,268.35,268.56,268.28,268.5,45507.0,236.835,237.0203,236.7732,236.9673,45507.0
2018-02-13 15:40:00,268.5,268.5,267.76,267.85,82365.0,236.9673,236.9673,236.3142,236.3937,82365.0
2018-02-13 15:45:00,267.88,268.21,267.88,268.12,33884.0,236.4202,236.7114,236.4202,236.632,33884.0
2018-02-13 15:50:00,268.17,268.39,268.13,268.26,49155.0,236.6761,236.8703,236.6408,236.7555,49155.0
2018-02-13 15:55:00,268.23,268.23,267.83,267.95,144387.0,236.729,236.729,236.376,236.4819,144387.0
2018-02-14 09:30:00,266.44,267.32,266.22,267.0,285828.0,235.1493,235.9259,234.9551,235.6435,285828.0
2018-02-14 09:35:00,266.93,267.4,266.51,266.77,141322.0,235.5817,235.9965,235.211,235.4405,141322.0
2018-02-14 09:40:00,266.79,267.24,266.62,267.13,72708.0,235.4582,235.8553,235.3081,235.7582,72708.0
2018-02-14 09:45:00,267.14,267.39,266.55,267.18,144288.0,235.7671,235.9877,235.2463,235.8024,144288.0
2018-02-14 09:50:00,267.24,267.95,267.1,267.65,86605.0,235.8553,236.4819,235.7318,236.2172,86605.0
2018-02-14 09:55:00,267.76,267.91,266.89,267.0,99113.0,236.3142,236.4466,235.5464,235.6435,99113.0
2018-02-14 10:00:00,267.07,267.31,266.88,267.08,43600.0,235.7053,235.9171,235.5376,235.7141,43600.0
2018-02-14 10:05:00,267.11,268.27,267.07,268.23,117504.0,235.7406,236.7643,235.7053,236.729,117504.0
2018-02-14 10:10:00,268.3,268.8,268.16,268.33,115859.0,236.7908,237.2321,236.6673,236.8173,115859.0
2018-02-14 10:15:00,268.38,268.7,268.2,268.65,75883.0,236.8614,237.1439,236.7026,237.0997,75883.0
2018-02-14 10:20:00,268.65,269.29,268.63,268.87,123080.0,237.0997,237.6646,237.0821,237.2939,123080.0
2018-02-14 10:25:00,268.96,268.96,268.54,268.75,76483.0,237.3733,237.3733,237.0026,237.188,76483.0
2018-02-14 10:30:00,269.02,269.18,268.49,268.51,46506.0,237.4263,237.5675,236.9585,236.9762,46506.0
2018-02-14 10:35:00,268.51,269.51,268.38,269.5,63098.0,236.9762,237.8587,236.8614,237.8499,63098.0
2018-02-14 10:40:00,269.48,269.51,268.93,269.03,25562.0,237.8322,237.8587,237.3468,237.4351,25562.0
2018-02-14 10:45:00,269.07,269.46,269.02,269.04,60422.0,237.4704,237.8146,237.4263,237.4439,60422.0
2018-02-14 10:50:00,268.93,269.2,268.91,268.96,50817.0,237.3468,237.5851,237.3292,237.3733,50817.0
2018-02-14 10:55:00,268.92,269.2,268.86,268.98,40885.0,237.338,237.5851,237.2851,237.391,40885.0
2018-02-14 11:00:00,268.99,269.24,268.65,268.65,42261.0,237.3998,237.6204,237.0997,237.0997,42261.0
2018-02-14 11:05:00,268.68,268.99,268.55,268.69,30408.0,237.1262,237.3998,237.0115,237.135,30408.0
2018-02-14 11:10:00,268.68,269.2,268.65,269.2,30561.0,237.1262,237.5851,237.0997,237.5851,30561.0
2018-02-14 11:15:00,269.18,269.29,268.95,269.28,31961.0,237.5675,237.6646,237.3645,237.6557,31961.0
2018-02-14 11:20:00,269.25,269.39,268.91,269.31,20061.0,237.6293,237.7528,237.3292,237.6822,20061.0
2018-02-14 11:25:00,269.32,269.49,269.06,269.33,63877.0,237.691,237.8411,237.4616,237.6999,63877.0
2018-02-14 11:30:00,269.34,269.45,269.17,269.21,51574.0,237.7087,237.8058,237.5587,237.594,51574.0
2018-02-14 11:35:00,269.23,269.58,268.89,269.58,102303.0,237.6116,237.9205,237.3115,237.9205,102303.0
2018-02-14 11:40:00,269.53,269.78,269.38,269.65,74095.0,237.8764,238.097,237.744,237.9823,74095.0
2018-02-14 11:45:00,269.65,269.72,268.99,269.0,66119.0,237.9823,238.0441,237.3998,237.4086,66119.0
2018-02-14 11:50:00,268.97,269.04,268.78,269.04,46993.0,237.3821,237.4439,237.2145,237.4439,46993.0
2018-02-14 11:55:00,269.0,269.05,268.87,268.93,27905.0,237.4086,237.4527,237.2939,237.3468,27905.0
2018-02-14 12:00:00,268.91,269.37,268.91,269.37,39263.0,237.3292,237.7352,237.3292,237.7352,39263.0
2018-02-14 12:05:00,269.37,269.39,268.97,269.0,22544.0,237.7352,237.7528,237.3821,237.4086,22544.0
2018-02-14 12:10:00,269.1,269.22,268.92,269.17,28974.0,237.4969,237.6028,237.338,237.5587,28974.0
2018-02-14 12:15:00,269.17,269.19,268.77,268.81,40057.0,237.5587,237.5763,237.2056,237.2409,40057.0
2018-02-14 12:20:00,268.77,269.15,268.68,269.07,51846.0,237.2056,237.541,237.1262,237.4704,51846.0
2018-02-14 12:25:00,269.04,269.61,269.04,269.49,57118.0,237.4439,237.947,237.4439,237.8411,57118.0
2018-02-14 12:30:00,269.47,269.51,269.35,269.45,38718.0,237.8234,237.8587,237.7175,237.8058,38718.0
2018-02-14 12:35:00,269.5,269.77,269.49,269.65,76531.0,237.8499,238.0882,237.8411,237.9823,76531.0
2018-02-14 12:40:00,269.74,269.75,269.54,269.59,39575.0,238.0617,238.0705,237.8852,237.9293,39575.0
2018-02-14 12:45:00,269.58,269.71,269.47,269.47,139504.0,237.9205,238.0352,237.8234,237.8234,139504.0
2018-02-14 12:50:00,269.44,269.96,269.34,269.96,141259.0,237.7969,238.2559,237.7087,238.2559,141259.0
2018-02-14 12:55:00,269.85,270.2,269.84,270.08,92692.0,238.1588,238.4677,238.15,238.3618,92692.0
2018-02-14 13:00:00,270.09,270.53,270.0,270.46,302955.0,238.3706,238.7589,238.2912,238.6972,302955.0
2018-02-14 13:05:00,270.5,270.68,270.46,270.46,92619.0,238.7325,238.8913,238.6972,238.6972,92619.0
2018-02-14 13:10:00,270.43,270.79,270.43,270.73,152189.0,238.6707,238.9884,238.6707,238.9354,152189.0
2018-02-14 13:15:00,270.74,270.9,270.6,270.63,36862.0,238.9443,239.0855,238.8207,238.8472,36862.0
2018-02-14 13:20:00,270.62,271.13,270.61,271.03,86463.0,238.8384,239.2885,238.8295,239.2002,86463.0
2018-02-14 13:25:00,270.99,271.0,270.58,270.59,121520.0,239.1649,239.1737,238.8031,238.8119,121520.0
2018-02-14 13:30:00,270.67,270.98,270.61,270.89,83894.0,238.8825,239.1561,238.8295,239.0767,83894.0
2018-02-14 13:35:00,270.91,271.0,270.72,270.99,38891.0,239.0943,239.1737,238.9266,239.1649,38891.0
2018-02-14 13:40:00,270.96,271.15,270.8,271.12,16986.0,239.1384,239.3061,238.9972,239.2796,16986.0
2018-02-14 13:45:00,271.14,271.26,270.82,271.15,113153.0,239.2973,239.4032,239.0149,239.3061,113153.0
2018-02-14 13:50:00,271.11,271.11,270.85,271.06,26987.0,239.2708,239.2708,239.0414,239.2267,26987.0
2018-02-14 13:55:00,271.07,271.09,270.96,270.98,17368.0,239.2355,239.2532,239.1384,239.1561,17368.0
2018-02-14 14:00:00,270.99,271.35,270.95,271.15,80835.0,239.1649,239.4826,239.1296,239.3061,80835.0
2018-02-14 14:05:00,271.16,271.25,271.06,271.18,51545.0,239.3149,239.3944,239.2267,239.3326,51545.0
2018-02-14 14:10:00,271.21,271.42,271.12,271.29,72510.0,239.3591,239.5444,239.2796,239.4297,72510.0
2018-02-14 14:15:00,271.3,271.3,271.06,271.2,27399.0,239.4385,239.4385,239.2267,239.3503,27399.0
2018-02-14 14:20:00,271.22,271.27,270.86,270.86,84297.0,239.3679,239.412,239.0502,239.0502,84297.0
2018-02-14 14:25:00,270.85,270.98,270.5,270.57,103429.0,239.0414,239.1561,238.7325,238.7942,103429.0
2018-02-14 14:30:00,270.55,270.83,270.42,270.75,114958.0,238.7766,239.0237,238.6619,238.9531,114958.0
2018-02-14 14:35:00,270.75,271.06,270.68,271.06,27969.0,238.9531,239.2267,238.8913,239.2267,27969.0
2018-02-14 14:40:00,271.1,271.16,270.97,271.06,100705.0,239.262,239.3149,239.1473,239.2267,100705.0
2018-02-14 14:45:00,271.04,271.06,270.75,271.02,54882.0,239.209,239.2267,238.9531,239.1914,54882.0
2018-02-14 14:50:00,271.02,271.23,270.98,271.22,25295.0,239.1914,239.3767,239.1561,239.3679,25295.0
2018-02-14 14:55:00,271.18,271.31,271.11,271.22,59867.0,239.3326,239.4473,239.2708,239.3679,59867.0
2018-02-14 15:00:00,271.23,271.6,271.23,271.59,45127.0,239.3767,239.7033,239.3767,239.6944,45127.0
2018-02-14 15:05:00,271.59,271.76,271.51,271.51,29749.0,239.6944,239.8445,239.6238,239.6238,29749.0
2018-02-14 15:10:00,271.48,271.74,271.47,271.74,84599.0,239.5974,239.8268,239.5885,239.8268,84599.0
2018-02-14 15:15:00,271.76,271.95,271.67,271.9,62492.0,239.8445,240.0122,239.7651,239.968,62492.0
2018-02-14 15:20:00,271.87,271.91,271.37,271.43,78751.0,239.9416,239.9769,239.5003,239.5532,78751.0
2018-02-14 15:25:00,271.35,271.68,271.33,271.51,83008.0,239.4826,239.7739,239.465,239.6238,83008.0
2018-02-14 15:30:00,271.46,271.67,271.43,271.45,96411.0,239.5797,239.7651,239.5532,239.5709,96411.0
2018-02-14 15:35:00,271.46,271.65,271.35,271.64,28283.0,239.5797,239.7474,239.4826,239.7386,28283.0
2018-02-14 15:40:00,271.64,271.73,271.28,271.28,32400.0,239.7386,239.818,239.4209,239.4209,32400.0
2018-02-14 15:45:00,271.28,271.91,271.28,271.68,85184.0,239.4209,239.9769,239.4209,239.7739,85184.0
2018-02-14 15:50:00,271.68,271.98,271.68,271.76,119091.0,239.7739,240.0386,239.7739,239.8445,119091.0
2018-02-14 15:55:00,271.75,271.81,271.55,271.67,126168.0,239.8357,239.8886,239.6591,239.7651,126168.0
2018-02-15 09:30:00,273.52,273.64,272.87,272.92,186353.0,241.3978,241.5037,240.8241,240.8683,186353.0
2018-02-15 09:35:00,272.89,273.54,272.64,273.46,52718.0,240.8418,241.4154,240.6211,241.3448,52718.0
2018-02-15 09:40:00,273.46,273.56,273.01,273.02,67185.0,241.3448,241.4331,240.9477,240.9565,67185.0
2018-02-15 09:45:00,273.0,273.31,272.95,273.26,37319.0,240.9389,241.2125,240.8947,241.1683,37319.0
2018-02-15 09:50:00,273.29,273.38,273.1,273.24,60377.0,241.1948,241.2742,241.0271,241.1507,60377.0
2018-02-15 09:55:00,273.38,273.46,273.23,273.45,37234.0,241.2742,241.3448,241.1418,241.336,37234.0
2018-02-15 10:00:00,273.44,273.54,273.26,273.4,45463.0,241.3272,241.4154,241.1683,241.2919,45463.0
2018-02-15 10:05:00,273.4,273.43,272.86,272.91,36387.0,241.2919,241.3184,240.8153,240.8594,36387.0
2018-02-15 10:10:00,272.99,272.99,272.62,272.74,54613.0,240.93,240.93,240.6035,240.7094,54613.0
2018-02-15 10:15:00,272.73,272.84,272.45,272.67,28688.0,240.7006,240.7976,240.4535,240.6476,28688.0
2018-02-15 10:20:00,272.6,273.03,272.54,272.82,51858.0,240.5858,240.9653,240.5329,240.78,51858.0
2018-02-15 10:25:00,272.78,273.15,272.77,272.95,23040.0,240.7447,241.0712,240.7359,240.8947,23040.0
2018-02-15 10:30:00,272.93,273.07,272.65,272.68,21113.0,240.8771,241.0006,240.63,240.6564,21113.0
2018-02-15 10:35:00,272.72,272.88,272.48,272.49,22692.0,240.6917,240.833,240.4799,240.4888,22692.0
2018-02-15 10:40:00,272.44,272.66,271.76,271.77,180029.0,240.4446,240.6388,239.8445,239.8533,180029.0
2018-02-15 10:45:00,271.79,272.18,271.74,271.89,49773.0,239.871,240.2152,239.8268,239.9592,49773.0
2018-02-15 10:50:00,271.88,272.21,271.88,272.03,43123.0,239.9504,240.2416,239.9504,240.0828,43123.0
2018-02-15 10:55:00,272.01,272.01,271.13,271.2,93806.0,240.0651,240.0651,239.2885,239.3503,93806.0
2018-02-15 11:00:00,271.2,271.39,270.78,270.9,122722.0,239.3503,239.5179,238.9796,239.0855,122722.0
2018-02-15 11:05:00,270.91,271.74,270.91,271.72,56070.0,239.0943,239.8268,239.0943,239.8092,56070.0
2018-02-15 11:10:00,271.65,272.14,271.54,272.03,28315.0,239.7474,240.1799,239.6503,240.0828,28315.0
2018-02-15 11:15:00,272.07,272.11,271.7,271.7,69153.0,240.1181,240.1534,239.7915,239.7915,69153.0
2018-02-15 11:20:00,271.78,272.19,271.76,271.96,116020.0,239.8621,240.224,239.8445,240.021,116020.0
2018-02-15 11:25:00,272.01,272.54,271.92,272.52,145507.0,240.0651,240.5329,239.9857,240.5152,145507.0
2018-02-15 11:30:00,272.53,272.58,272.19,272.26,38284.0,240.5241,240.5682,240.224,240.2858,38284.0
2018-02-15 11:35:00,272.28,272.44,272.11,272.38,61120.0,240.3034,240.4446,240.1534,240.3917,61120.0
2018-02-15 11:40:00,272.38,272.7,272.33,272.66,157411.0,240.3917,240.6741,240.3475,240.6388,157411.0
2018-02-15 11:45:00,272.67,272.69,272.4,272.65,119512.0,240.6476,240.6653,240.4093,240.63,119512.0
2018-02-15 11:50:00,272.62,272.95,272.61,272.88,105708.0,240.6035,240.8947,240.5947,240.833,105708.0
2018-02-15 11:55:00,272.85,272.86,272.56,272.66,35522.0,240.8065,240.8153,240.5505,240.6388,35522.0
2018-02-15 12:00:00,272.73,273.0,272.62,272.62,110897.0,240.7006,240.9389,240.6035,240.6035,110897.0
2018-02-15 12:05:00,272.61,272.73,272.34,272.72,114410.0,240.5947,240.7006,240.3564,240.6917,114410.0
2018-02-15 12:10:00,272.74,272.85,272.7,272.71,76066.0,240.7094,240.8065,240.6741,240.6829,76066.0
2018-02-15 12:15:00,272.76,272.95,272.7,272.92,86701.0,240.727,240.8947,240.6741,240.8683,86701.0
2018-02-15 12:20:00,272.93,272.97,272.71,272.84,86074.0,240.8771,240.9124,240.6829,240.7976,86074.0
2018-02-15 12:25:00,272.8,272.96,272.79,272.86,41235.0,240.7623,240.9036,240.7535,240.8153,41235.0
2018-02-15 12:30:00,272.87,273.13,272.85,273.04,90895.0,240.8241,241.0536,240.8065,240.9742,90895.0
2018-02-15 12:35:00,273.07,273.2,272.96,273.2,72093.0,241.0006,241.1154,240.9036,241.1154,72093.0
2018-02-15 12:40:00,273.19,273.22,272.93,272.99,19860.0,241.1065,241.133,240.8771,240.93,19860.0
2018-02-15 12:45:00,273.01,273.11,272.96,273.02,8162.0,240.9477,241.0359,240.9036,240.9565,8162.0
2018-02-15 12:50:00,273.09,273.16,273.0,273.02,37042.0,241.0183,241.0801,240.9389,240.9565,37042.0
2018-02-15 12:55:00,273.0,273.25,272.99,273.23,19014.0,240.9389,241.1595,240.93,241.1418,19014.0
2018-02-15 13:00:00,273.24,273.63,273.24,273.63,48779.0,241.1507,241.4949,241.1507,241.4949,48779.0
2018-02-15 13:05:00,273.63,273.79,273.61,273.64,39644.0,241.4949,241.6361,241.4772,241.5037,39644.0
2018-02-15 13:10:00,273.7,273.97,273.7,273.9,161685.0,241.5567,241.7949,241.5567,241.7332,161685.0
2018-02-15 13:15:00,273.91,273.96,273.75,273.8,66203.0,241.742,241.7861,241.6008,241.6449,66203.0
2018-02-15 13:20:00,273.78,273.79,273.47,273.55,37709.0,241.6273,241.6361,241.3537,241.4243,37709.0
2018-02-15 13:25:00,273.56,273.65,273.34,273.4,86746.0,241.4331,241.5125,241.2389,241.2919,86746.0
2018-02-15 13:30:00,273.4,273.44,273.11,273.13,63692.0,241.2919,241.3272,241.0359,241.0536,63692.0
2018-02-15 13:35:00,273.14,273.39,273.13,273.2,31389.0,241.0624,241.2831,241.0536,241.1154,31389.0
2018-02-15 13:40:00,273.18,273.56,273.17,273.56,35061.0,241.0977,241.4331,241.0889,241.4331,35061.0
2018-02-15 13:45:00,273.55,273.82,273.45,273.77,87513.0,241.4243,241.6626,241.336,241.6184,87513.0
2018-02-15 13:50:00,273.76,273.8,273.65,273.72,21905.0,241.6096,241.6449,241.5125,241.5743,21905.0
2018-02-15 13:55:00,273.78,273.81,273.49,273.69,22549.0,241.6273,241.6537,241.3713,241.5478,22549.0
2018-02-15 14:00:00,273.7,273.88,273.58,273.86,47724.0,241.5567,241.7155,241.4507,241.6979,47724.0
2018-02-15 14:05:00,273.86,274.12,273.84,274.06,88871.0,241.6979,241.9273,241.6802,241.8744,88871.0
2018-02-15 14:10:00,274.01,274.01,273.8,273.87,44177.0,241.8302,241.8302,241.6449,241.7067,44177.0
2018-02-15 14:15:00,273.91,274.04,273.8,273.97,53713.0,241.742,241.8567,241.6449,241.7949,53713.0
2018-02-15 14:20:00,273.96,274.04,273.78,273.89,46777.0,241.7861,241.8567,241.6273,241.7243,46777.0
2018-02-15 14:25:00,273.89,274.19,273.87,274.19,21865.0,241.7243,241.9891,241.7067,241.9891,21865.0
2018-02-15 14:30:00,274.16,274.26,274.08,274.2,31719.0,241.9626,242.0509,241.892,241.9979,31719.0
2018-02-15 14:35:00,274.25,274.29,274.19,274.27,13411.0,242.0421,242.0774,241.9891,242.0597,13411.0
2018-02-15 14:40:00,274.26,274.4,274.16,274.32,27206.0,242.0509,242.1744,241.9626,242.1038,27206.0
2018-02-15 14:45:00,274.29,274.39,274.22,274.35,38491.0,242.0774,242.1656,242.0156,242.1303,38491.0
2018-02-15 14:50:00,274.36,274.36,274.03,274.1,21305.0,242.1391,242.1391,241.8479,241.9097,21305.0
2018-02-15 14:55:00,274.07,274.26,274.06,274.15,23142.0,241.8832,242.0509,241.8744,241.9538,23142.0
2018-02-15 15:00:00,274.15,274.61,274.14,274.58,138557.0,241.9538,242.3598,241.945,242.3333,138557.0
2018-02-15 15:05:00,274.58,274.73,274.41,274.41,64325.0,242.3333,242.4657,242.1833,242.1833,64325.0
2018-02-15 15:10:00,274.44,274.47,274.23,274.38,26401.0,242.2097,242.2362,242.0244,242.1568,26401.0
2018-02-15 15:15:00,274.43,274.57,274.39,274.49,40959.0,242.2009,242.3245,242.1656,242.2539,40959.0
2018-02-15 15:20:00,274.51,274.62,274.49,274.54,41528.0,242.2715,242.3686,242.2539,242.298,41528.0
2018-02-15 15:25:00,274.54,274.66,274.32,274.37,48578.0,242.298,242.4039,242.1038,242.148,48578.0
2018-02-15 15:30:00,274.35,274.44,274.02,274.02,59795.0,242.1303,242.2097,241.8391,241.8391,59795.0
2018-02-15 15:35:00,274.01,274.23,273.84,274.22,50728.0,241.8302,242.0244,241.6802,242.0156,50728.0
2018-02-15 15:40:00,274.22,274.46,274.11,274.12,42612.0,242.0156,242.2274,241.9185,241.9273,42612.0
2018-02-15 15:45:00,274.12,274.46,274.09,274.39,47153.0,241.9273,242.2274,241.9008,242.1656,47153.0
2018-02-15 15:50:00,274.41,274.55,274.34,274.44,56154.0,242.1833,242.3068,242.1215,242.2097,56154.0
2018-02-15 15:55:00,274.4,275.02,274.38,275.01,170242.0,242.1744,242.7216,242.1568,242.7128,170242.0
2018-02-16 09:30:00,274.33,274.9,274.23,274.86,257028.0,242.1127,242.6157,242.0244,242.5804,257028.0
2018-02-16 09:35:00,274.88,275.43,274.7,275.36,110810.0,242.5981,243.0835,242.4392,243.0217,110810.0
2018-02-16 09:40:00,275.32,275.32,274.76,274.87,52763.0,242.9864,242.9864,242.4922,242.5892,52763.0
2018-02-16 09:45:00,274.82,275.4,274.65,275.25,57305.0,242.5451,243.057,242.3951,242.9246,57305.0
2018-02-16 09:50:00,275.24,275.45,275.06,275.3,39043.0,242.9158,243.1011,242.7569,242.9687,39043.0
2018-02-16 09:55:00,275.3,275.43,274.83,274.83,26477.0,242.9687,243.0835,242.5539,242.5539,26477.0
2018-02-16 10:00:00,274.79,274.95,274.69,274.72,76462.0,242.5186,242.6599,242.4304,242.4569,76462.0
2018-02-16 10:05:00,274.71,275.03,274.47,274.87,55236.0,242.448,242.7305,242.2362,242.5892,55236.0
2018-02-16 10:10:00,274.92,274.93,274.5,274.73,20041.0,242.6334,242.6422,242.2627,242.4657,20041.0
2018-02-16 10:15:00,274.77,275.3,274.77,275.13,38109.0,242.501,242.9687,242.501,242.8187,38109.0
2018-02-16 10:20:00,275.13,275.43,275.12,275.27,31893.0,242.8187,243.0835,242.8099,242.9423,31893.0
2018-02-16 10:25:00,275.34,275.59,275.32,275.58,17923.0,243.004,243.2247,242.9864,243.2159,17923.0
2018-02-16 10:30:00,275.62,275.87,275.53,275.78,36557.0,243.2512,243.4718,243.1717,243.3924,36557.0
2018-02-16 10:35:00,275.8,276.05,275.75,275.77,29891.0,243.41,243.6307,243.3659,243.3835,29891.0
2018-02-16 10:40:00,275.83,275.88,275.54,275.61,54157.0,243.4365,243.4806,243.1806,243.2423,54157.0
2018-02-16 10:45:00,275.57,275.91,275.53,275.91,20945.0,243.207,243.5071,243.1717,243.5071,20945.0
2018-02-16 10:50:00,275.94,275.94,275.74,275.88,32147.0,243.5336,243.5336,243.3571,243.4806,32147.0
2018-02-16 10:55:00,275.88,275.92,275.48,275.57,47454.0,243.4806,243.5159,243.1276,243.207,47454.0
2018-02-16 11:00:00,275.6,276.0,275.59,275.8,77850.0,243.2335,243.5865,243.2247,243.41,77850.0
2018-02-16 11:05:00,275.82,276.17,275.75,276.17,24952.0,243.4277,243.7366,243.3659,243.7366,24952.0
2018-02-16 11:10:00,276.12,276.52,276.12,276.47,21564.0,243.6924,244.0455,243.6924,244.0013,21564.0
2018-02-16 11:15:00,276.47,276.47,276.18,276.33,30274.0,244.0013,244.0013,243.7454,243.8778,30274.0
2018-02-16 11:20:00,276.33,276.47,276.22,276.29,27286.0,243.8778,244.0013,243.7807,243.8425,27286.0
2018-02-16 11:25:00,276.27,276.36,276.04,276.06,20037.0,243.8248,243.9043,243.6218,243.6395,20037.0
2018-02-16 11:30:00,276.05,276.24,276.05,276.16,53083.0,243.6307,243.7984,243.6307,243.7277,53083.0
2018-02-16 11:35:00,276.14,276.32,276.06,276.31,22118.0,243.7101,243.869,243.6395,243.8601,22118.0
2018-02-16 11:40:00,276.32,276.42,276.25,276.29,22900.0,243.869,243.9572,243.8072,243.8425,22900.0
2018-02-16 11:45:00,276.29,276.43,276.26,276.43,14963.0,243.8425,243.966,243.816,243.966,14963.0
2018-02-16 11:50:00,276.45,276.76,276.45,276.59,29248.0,243.9837,244.2573,243.9837,244.1072,29248.0
2018-02-16 11:55:00,276.57,276.73,276.57,276.6,15333.0,244.0896,244.2308,244.0896,244.1161,15333.0
2018-02-16 12:00:00,276.62,276.68,276.52,276.62,71169.0,244.1337,244.1867,244.0455,244.1337,71169.0
2018-02-16 12:05:00,276.59,276.7,276.47,276.53,44786.0,244.1072,244.2043,244.0013,244.0543,44786.0
2018-02-16 12:10:00,276.55,276.77,276.55,276.68,47127.0,244.0719,244.2661,244.0719,244.1867,47127.0
2018-02-16 12:15:00,276.66,276.81,276.53,276.75,22248.0,244.169,244.3014,244.0543,244.2485,22248.0
2018-02-16 12:20:00,276.75,276.76,276.56,276.65,18334.0,244.2485,244.2573,244.0808,244.1602,18334.0
2018-02-16 12:25:00,276.64,276.74,276.59,276.74,19417.0,244.1514,244.2396,244.1072,244.2396,19417.0
2018-02-16 12:30:00,276.75,277.28,276.74,277.24,53687.0,244.2485,244.7162,244.2396,244.6809,53687.0
2018-02-16 12:35:00,277.24,277.36,277.19,277.23,20382.0,244.6809,244.7868,244.6368,244.6721,20382.0
2018-02-16 12:40:00,277.22,277.29,277.02,277.04,36638.0,244.6633,244.725,244.4867,244.5044,36638.0
2018-02-16 12:45:00,277.09,277.11,276.84,276.87,45546.0,244.5485,244.5662,244.3279,244.3544,45546.0
2018-02-16 12:50:00,276.86,276.86,276.05,276.38,96359.0,244.3455,244.3455,243.6307,243.9219,96359.0
2018-02-16 12:55:00,276.36,276.59,276.17,276.52,34928.0,243.9043,244.1072,243.7366,244.0455,34928.0
2018-02-16 13:00:00,276.55,276.82,276.43,276.49,46089.0,244.0719,244.3102,243.966,244.019,46089.0
2018-02-16 13:05:00,276.45,276.53,276.22,276.43,36858.0,243.9837,244.0543,243.7807,243.966,36858.0
2018-02-16 13:10:00,276.37,276.37,276.06,276.13,52232.0,243.9131,243.9131,243.6395,243.7013,52232.0
2018-02-16 13:15:00,276.14,276.26,275.52,275.58,86226.0,243.7101,243.816,243.1629,243.2159,86226.0
2018-02-16 13:20:00,275.59,276.04,275.59,275.86,17349.0,243.2247,243.6218,243.2247,243.463,17349.0
2018-02-16 13:25:00,275.89,275.99,275.37,275.52,42167.0,243.4895,243.5777,243.0305,243.1629,42167.0
2018-02-16 13:30:00,275.56,275.56,274.92,275.54,62825.0,243.1982,243.1982,242.6334,243.1806,62825.0
2018-02-16 13:35:00,275.6,276.08,275.6,275.8,34685.0,243.2335,243.6571,243.2335,243.41,34685.0
2018-02-16 13:40:00,275.8,276.3,275.8,276.19,34171.0,243.41,243.8513,243.41,243.7542,34171.0
2018-02-16 13:45:00,276.21,276.25,275.98,275.98,39611.0,243.7719,243.8072,243.5689,243.5689,39611.0
2018-02-16 13:50:00,275.95,276.04,275.64,275.64,51588.0,243.5424,243.6218,243.2688,243.2688,51588.0
2018-02-16 13:55:00,275.66,275.89,275.44,275.68,32432.0,243.2865,243.4895,243.0923,243.3041,32432.0
2018-02-16 14:00:00,275.7,276.1,275.7,275.74,18573.0,243.3218,243.6748,243.3218,243.3571,18573.0
2018-02-16 14:05:00,275.73,275.88,275.45,275.45,170707.0,243.3482,243.4806,243.1011,243.1011,170707.0
2018-02-16 14:10:00,275.43,275.68,275.14,275.18,17288.0,243.0835,243.3041,242.8275,242.8628,17288.0
2018-02-16 14:15:00,275.14,275.26,274.72,275.15,77300.0,242.8275,242.9334,242.4569,242.8364,77300.0
2018-02-16 14:20:00,275.07,275.11,274.54,274.68,94468.0,242.7658,242.8011,242.298,242.4216,94468.0
2018-02-16 14:25:00,274.76,275.2,274.64,275.19,53263.0,242.4922,242.8805,242.3863,242.8717,53263.0
2018-02-16 14:30:00,275.2,275.53,274.94,275.53,59145.0,242.8805,243.1717,242.651,243.1717,59145.0
2018-02-16 14:35:00,275.51,275.67,275.42,275.52,32224.0,243.1541,243.2953,243.0747,243.1629,32224.0
2018-02-16 14:40:00,275.54,275.59,275.2,275.25,28910.0,243.1806,243.2247,242.8805,242.9246,28910.0
2018-02-16 14:45:00,275.29,275.53,275.01,275.44,36815.0,242.9599,243.1717,242.7128,243.0923,36815.0
2018-02-16 14:50:00,275.43,275.44,275.12,275.38,19834.0,243.0835,243.0923,242.8099,243.0394,19834.0
2018-02-16 14:55:00,275.46,275.86,275.44,275.86,61268.0,243.11,243.463,243.0923,243.463,61268.0
2018-02-16 15:00:00,275.84,275.98,275.58,275.76,75364.0,243.4453,243.5689,243.2159,243.3747,75364.0
2018-02-16 15:05:00,275.75,276.07,275.75,276.07,33718.0,243.3659,243.6483,243.3659,243.6483,33718.0
2018-02-16 15:10:00,276.09,276.24,275.87,275.92,37284.0,243.666,243.7984,243.4718,243.5159,37284.0
2018-02-16 15:15:00,275.94,275.99,275.66,275.79,26771.0,243.5336,243.5777,243.2865,243.4012,26771.0
2018-02-16 15:20:00,275.83,276.0,275.67,275.78,14885.0,243.4365,243.5865,243.2953,243.3924,14885.0
2018-02-16 15:25:00,275.74,276.14,275.73,275.91,67911.0,243.3571,243.7101,243.3482,243.5071,67911.0
2018-02-16 15:30:00,275.87,275.99,275.46,275.57,35114.0,243.4718,243.5777,243.11,243.207,35114.0
2018-02-16 15:35:00,275.54,275.75,275.38,275.73,41862.0,243.1806,243.3659,243.0394,243.3482,41862.0
2018-02-16 15:40:00,275.7,275.72,275.39,275.4,82857.0,243.3218,243.3394,243.0482,243.057,82857.0
2018-02-16 15:45:00,275.43,276.11,275.4,275.98,109341.0,243.0835,243.6836,243.057,243.5689,109341.0
2018-02-16 15:50:00,275.96,276.01,275.68,275.79,68144.0,243.5512,243.5954,243.3041,243.4012,68144.0
2018-02-16 15:55:00,275.79,275.89,275.03,275.1,231734.0,243.4012,243.4895,242.7305,242.7922,231734.0
2018-02-20 09:30:00,274.05,274.46,273.98,274.41,206589.0,241.8655,242.2274,241.8038,242.1833,206589.0
2018-02-20 09:35:00,274.38,274.81,274.38,274.63,95402.0,242.1568,242.5363,242.1568,242.3774,95402.0
2018-02-20 09:40:00,274.62,274.83,274.41,274.41,63745.0,242.3686,242.5539,242.1833,242.1833,63745.0
2018-02-20 09:45:00,274.42,275.07,274.32,275.06,65266.0,242.1921,242.7658,242.1038,242.7569,65266.0
2018-02-20 09:50:00,275.07,275.11,274.55,274.55,58016.0,242.7658,242.8011,242.3068,242.3068,58016.0
2018-02-20 09:55:00,274.55,274.64,274.15,274.24,47966.0,242.3068,242.3863,241.9538,242.0332,47966.0
2018-02-20 10:00:00,274.27,274.46,274.08,274.19,59619.0,242.0597,242.2274,241.892,241.9891,59619.0
2018-02-20 10:05:00,274.29,274.57,274.2,274.37,36674.0,242.0774,242.3245,241.9979,242.148,36674.0
2018-02-20 10:10:00,274.39,274.65,274.36,274.43,57523.0,242.1656,242.3951,242.1391,242.2009,57523.0
2018-02-20 10:15:00,274.43,274.59,274.08,274.54,86331.0,242.2009,242.3421,241.892,242.298,86331.0
2018-02-20 10:20:00,274.54,274.76,274.49,274.59,34047.0,242.298,242.4922,242.2539,242.3421,34047.0
2018-02-20 10:25:00,274.56,274.71,274.29,274.32,44253.0,242.3157,242.448,242.0774,242.1038,44253.0
2018-02-20 10:30:00,274.28,274.37,273.83,273.93,50666.0,242.0685,242.148,241.6714,241.7596,50666.0
2018-02-20 10:35:00,273.9,273.98,273.68,273.77,23361.0,241.7332,241.8038,241.539,241.6184,23361.0
2018-02-20 10:40:00,273.74,274.15,273.7,274.12,43247.0,241.592,241.9538,241.5567,241.9273,43247.0
2018-02-20 10:45:00,274.13,274.35,273.97,274.23,66282.0,241.9362,242.1303,241.7949,242.0244,66282.0
2018-02-20 10:50:00,274.26,274.26,273.88,274.07,39640.0,242.0509,242.0509,241.7155,241.8832,39640.0
2018-02-20 10:55:00,274.02,274.2,273.82,273.9,38680.0,241.8391,241.9979,241.6626,241.7332,38680.0
2018-02-20 11:00:00,273.89,274.45,273.84,274.44,42871.0,241.7243,242.2186,241.6802,242.2097,42871.0
2018-02-20 11:05:00,274.43,274.64,274.33,274.61,42538.0,242.2009,242.3863,242.1127,242.3598,42538.0
2018-02-20 11:10:00,274.57,274.62,274.44,274.49,39981.0,242.3245,242.3686,242.2097,242.2539,39981.0
2018-02-20 11:15:00,274.46,274.53,274.34,274.5,62547.0,242.2274,242.2892,242.1215,242.2627,62547.0
2018-02-20 11:20:00,274.5,275.0,274.49,274.95,69215.0,242.2627,242.704,242.2539,242.6599,69215.0
2018-02-20 11:25:00,274.96,275.26,274.86,275.26,34153.0,242.6687,242.9334,242.5804,242.9334,34153.0
2018-02-20 11:30:00,275.26,275.31,275.12,275.24,34386.0,242.9334,242.9776,242.8099,242.9158,34386.0
2018-02-20 11:35:00,275.25,275.34,274.97,274.99,42464.0,242.9246,243.004,242.6775,242.6952,42464.0
2018-02-20 11:40:00,274.98,275.14,274.93,275.08,10727.0,242.6863,242.8275,242.6422,242.7746,10727.0
2018-02-20 11:45:00,275.08,275.2,275.04,275.11,20700.0,242.7746,242.8805,242.7393,242.8011,20700.0
2018-02-20 11:50:00,275.09,275.34,275.07,275.32,28493.0,242.7834,243.004,242.7658,242.9864,28493.0
2018-02-20 11:55:00,275.32,275.55,275.26,275.52,32013.0,242.9864,243.1894,242.9334,243.1629,32013.0
2018-02-20 12:00:00,275.53,275.69,275.45,275.45,9731.0,243.1717,243.3129,243.1011,243.1011,9731.0
2018-02-20 12:05:00,275.49,275.62,275.46,275.55,20929.0,243.1364,243.2512,243.11,243.1894,20929.0
2018-02-20 12:10:00,275.57,275.63,275.47,275.49,6137.0,243.207,243.26,243.1188,243.1364,6137.0
2018-02-20 12:15:00,275.5,275.58,275.38,275.42,10656.0,243.1453,243.2159,243.0394,243.0747,10656.0
2018-02-20 12:20:00,275.34,275.47,275.31,275.46,3136.0,243.004,243.1188,242.9776,243.11,3136.0
2018-02-20 12:25:00,275.42,275.42,275.27,275.37,5266.0,243.0747,243.0747,242.9423,243.0305,5266.0
2018-02-20 12:30:00,275.39,275.56,275.25,275.42,17503.0,243.0482,243.1982,242.9246,243.0747,17503.0
2018-02-20 12:35:00,275.4,275.48,275.33,275.4,34091.0,243.057,243.1276,242.9952,243.057,34091.0
2018-02-20 12:40:00,275.47,275.47,275.19,275.2,29492.0,243.1188,243.1188,242.8717,242.8805,29492.0
2018-02-20 12:45:00,275.27,275.41,275.25,275.4,8862.0,242.9423,243.0658,242.9246,243.057,8862.0
2018-02-20 12:50:00,275.37,275.44,275.26,275.39,18485.0,243.0305,243.0923,242.9334,243.0482,18485.0
2018-02-20 12:55:00,275.39,275.6,275.38,275.46,17748.0,243.0482,243.2335,243.0394,243.11,17748.0
2018-02-20 13:00:00,275.41,275.44,275.06,275.06,12660.0,243.0658,243.0923,242.7569,242.7569,12660.0
2018-02-20 13:05:00,275.1,275.11,274.66,274.73,29363.0,242.7922,242.8011,242.4039,242.4657,29363.0
2018-02-20 13:10:00,274.69,274.87,274.57,274.81,19276.0,242.4304,242.5892,242.3245,242.5363,19276.0
2018-02-20 13:15:00,274.72,274.91,274.66,274.86,12727.0,242.4569,242.6245,242.4039,242.5804,12727.0
2018-02-20 13:20:00,274.85,274.9,274.69,274.9,11264.0,242.5716,242.6157,242.4304,242.6157,11264.0
2018-02-20 13:25:00,274.85,274.85,274.46,274.6,31871.0,242.5716,242.5716,242.2274,242.351,31871.0
2018-02-20 13:30:00,274.58,274.8,274.46,274.8,19320.0,242.3333,242.5275,242.2274,242.5275,19320.0
2018-02-20 13:35:00,274.8,274.91,274.78,274.85,9997.0,242.5275,242.6245,242.5098,242.5716,9997.0
2018-02-20 13:40:00,274.82,274.92,274.71,274.71,36948.0,242.5451,242.6334,242.448,242.448,36948.0
2018-02-20 13:45:00,274.73,275.06,274.73,275.05,22246.0,242.4657,242.7569,242.4657,242.7481,22246.0
2018-02-20 13:50:00,275.08,275.16,274.98,275.11,36384.0,242.7746,242.8452,242.6863,242.8011,36384.0
2018-02-20 13:55:00,275.05,275.05,274.74,275.04,58467.0,242.7481,242.7481,242.4745,242.7393,58467.0
2018-02-20 14:00:00,275.08,275.09,274.77,274.9,16296.0,242.7746,242.7834,242.501,242.6157,16296.0
2018-02-20 14:05:00,274.91,274.91,274.47,274.57,19604.0,242.6245,242.6245,242.2362,242.3245,19604.0
2018-02-20 14:10:00,274.55,274.55,274.15,274.24,18847.0,242.3068,242.3068,241.9538,242.0332,18847.0
2018-02-20 14:15:00,274.28,274.35,274.13,274.27,28596.0,242.0685,242.1303,241.9362,242.0597,28596.0
2018-02-20 14:20:00,274.25,274.49,274.19,274.36,59660.0,242.0421,242.2539,241.9891,242.1391,59660.0
2018-02-20 14:25:00,274.33,274.53,274.21,274.21,67025.0,242.1127,242.2892,242.0068,242.0068,67025.0
2018-02-20 14:30:00,274.21,274.62,274.17,274.5,103251.0,242.0068,242.3686,241.9715,242.2627,103251.0
2018-02-20 14:35:00,274.5,274.65,274.45,274.62,78233.0,242.2627,242.3951,242.2186,242.3686,78233.0
2018-02-20 14:40:00,274.62,274.67,274.4,274.46,92084.0,242.3686,242.4127,242.1744,242.2274,92084.0
2018-02-20 14:45:00,274.46,274.59,274.25,274.31,102793.0,242.2274,242.3421,242.0421,242.095,102793.0
2018-02-20 14:50:00,274.31,274.37,273.78,273.78,132869.0,242.095,242.148,241.6273,241.6273,132869.0
2018-02-20 14:55:00,273.86,273.95,273.7,273.75,55453.0,241.6979,241.7773,241.5567,241.6008,55453.0
2018-02-20 15:00:00,273.76,274.0,273.76,273.89,71648.0,241.6096,241.8214,241.6096,241.7243,71648.0
2018-02-20 15:05:00,273.88,274.04,273.22,273.3,152408.0,241.7155,241.8567,241.133,241.2036,152408.0
2018-02-20 15:10:00,273.27,273.47,272.97,273.11,112605.0,241.1771,241.3537,240.9124,241.0359,112605.0
2018-02-20 15:15:00,273.13,273.4,273.05,273.11,73696.0,241.0536,241.2919,240.983,241.0359,73696.0
2018-02-20 15:20:00,273.13,273.13,272.52,273.02,120971.0,241.0536,241.0536,240.5152,240.9565,120971.0
2018-02-20 15:25:00,273.02,273.21,272.82,273.12,82904.0,240.9565,241.1242,240.78,241.0448,82904.0
2018-02-20 15:30:00,273.12,273.4,273.11,273.32,120194.0,241.0448,241.2919,241.0359,241.2213,120194.0
2018-02-20 15:35:00,273.34,273.55,273.1,273.3,98288.0,241.2389,241.4243,241.0271,241.2036,98288.0
2018-02-20 15:40:00,273.26,273.26,272.97,272.97,69987.0,241.1683,241.1683,240.9124,240.9124,69987.0
2018-02-20 15:45:00,272.95,273.68,272.84,273.59,118596.0,240.8947,241.539,240.7976,241.4596,118596.0
2018-02-20 15:50:00,273.6,273.82,273.55,273.78,137290.0,241.4684,241.6626,241.4243,241.6273,137290.0
2018-02-20 15:55:00,273.8,273.93,273.41,273.43,249299.0,241.6449,241.7596,241.3007,241.3184,249299.0
2018-02-21 09:30:00,273.9,274.41,273.62,274.29,126157.0,241.7332,242.1833,241.486,242.0774,126157.0
2018-02-21 09:35:00,274.31,274.85,274.31,274.75,90904.0,242.095,242.5716,242.095,242.4833,90904.0
2018-02-21 09:40:00,274.76,274.82,274.6,274.7,35747.0,242.4922,242.5451,242.351,242.4392,35747.0
2018-02-21 09:45:00,274.75,275.08,274.74,274.94,75249.0,242.4833,242.7746,242.4745,242.651,75249.0
2018-02-21 09:50:00,274.95,275.06,274.69,274.75,51642.0,242.6599,242.7569,242.4304,242.4833,51642.0
2018-02-21 09:55:00,274.77,274.78,274.55,274.71,68586.0,242.501,242.5098,242.3068,242.448,68586.0
2018-02-21 10:00:00,274.7,274.88,274.35,274.47,111069.0,242.4392,242.5981,242.1303,242.2362,111069.0
2018-02-21 10:05:00,274.49,274.74,274.4,274.71,41722.0,242.2539,242.4745,242.1744,242.448,41722.0
2018-02-21 10:10:00,274.71,274.77,274.39,274.41,85188.0,242.448,242.501,242.1656,242.1833,85188.0
2018-02-21 10:15:00,274.48,274.97,274.48,274.86,52156.0,242.245,242.6775,242.245,242.5804,52156.0
2018-02-21 10:20:00,274.91,275.03,274.82,274.88,36938.0,242.6245,242.7305,242.5451,242.5981,36938.0
2018-02-21 10:25:00,274.88,274.96,274.62,274.81,35852.0,242.5981,242.6687,242.3686,242.5363,35852.0
2018-02-21 10:30:00,274.82,275.0,274.75,274.98,44862.0,242.5451,242.704,242.4833,242.6863,44862.0
2018-02-21 10:35:00,274.99,275.16,274.85,275.11,37630.0,242.6952,242.8452,242.5716,242.8011,37630.0
2018-02-21 10:40:00,275.11,275.25,274.99,275.22,20317.0,242.8011,242.9246,242.6952,242.8981,20317.0
2018-02-21 10:45:00,275.22,275.4,275.17,275.17,36210.0,242.8981,243.057,242.854,242.854,36210.0
2018-02-21 10:50:00,275.19,275.38,275.1,275.3,24568.0,242.8717,243.0394,242.7922,242.9687,24568.0
2018-02-21 10:55:00,275.34,275.41,275.15,275.31,42161.0,243.004,243.0658,242.8364,242.9776,42161.0
2018-02-21 11:00:00,275.31,275.4,275.21,275.26,34680.0,242.9776,243.057,242.8893,242.9334,34680.0
2018-02-21 11:05:00,275.29,275.39,275.24,275.26,36050.0,242.9599,243.0482,242.9158,242.9334,36050.0
2018-02-21 11:10:00,275.27,275.27,274.91,274.92,28705.0,242.9423,242.9423,242.6245,242.6334,28705.0
2018-02-21 11:15:00,274.94,275.06,274.88,275.05,42091.0,242.651,242.7569,242.5981,242.7481,42091.0
2018-02-21 11:20:00,275.08,275.17,275.02,275.16,36026.0,242.7746,242.854,242.7216,242.8452,36026.0
2018-02-21 11:25:00,275.16,275.43,275.16,275.42,45232.0,242.8452,243.0835,242.8452,243.0747,45232.0
2018-02-21 11:30:00,275.43,275.62,275.34,275.54,61230.0,243.0835,243.2512,243.004,243.1806,61230.0
2018-02-21 11:35:00,275.54,275.67,275.44,275.46,39819.0,243.1806,243.2953,243.0923,243.11,39819.0
2018-02-21 11:40:00,275.46,275.55,275.29,275.29,40774.0,243.11,243.1894,242.9599,242.9599,40774.0
2018-02-21 11:45:00,275.3,275.43,275.26,275.38,21771.0,242.9687,243.0835,242.9334,243.0394,21771.0
2018-02-21 11:50:00,275.37,275.51,275.27,275.35,25246.0,243.0305,243.1541,242.9423,243.0129,25246.0
2018-02-21 11:55:00,275.33,275.37,275.07,275.17,43026.0,242.9952,243.0305,242.7658,242.854,43026.0
2018-02-21 12:00:00,275.17,275.25,274.85,274.86,19215.0,242.854,242.9246,242.5716,242.5804,19215.0
2018-02-21 12:05:00,274.93,275.01,274.77,274.87,49952.0,242.6422,242.7128,242.501,242.5892,49952.0
2018-02-21 12:10:00,274.87,275.05,274.78,274.94,24775.0,242.5892,242.7481,242.5098,242.651,24775.0
2018-02-21 12:15:00,274.93,275.15,274.86,275.13,40208.0,242.6422,242.8364,242.5804,242.8187,40208.0
2018-02-21 12:20:00,275.1,275.1,274.68,274.77,36669.0,242.7922,242.7922,242.4216,242.501,36669.0
2018-02-21 12:25:00,274.75,274.81,274.61,274.78,31070.0,242.4833,242.5363,242.3598,242.5098,31070.0
2018-02-21 12:30:00,274.81,274.89,274.72,274.85,44502.0,242.5363,242.6069,242.4569,242.5716,44502.0
2018-02-21 12:35:00,274.88,275.03,274.87,274.96,32912.0,242.5981,242.7305,242.5892,242.6687,32912.0
2018-02-21 12:40:00,274.97,275.11,274.82,274.88,19544.0,242.6775,242.8011,242.5451,242.5981,19544.0
2018-02-21 12:45:00,274.85,275.07,274.85,275.04,35814.0,242.5716,242.7658,242.5716,242.7393,35814.0
2018-02-21 12:50:00,275.06,275.27,275.04,275.25,28065.0,242.7569,242.9423,242.7393,242.9246,28065.0
2018-02-21 12:55:00,275.25,275.36,275.22,275.35,42654.0,242.9246,243.0217,242.8981,243.0129,42654.0
2018-02-21 13:00:00,275.35,275.4,275.19,275.2,10314.0,243.0129,243.057,242.8717,242.8805,10314.0
2018-02-21 13:05:00,275.22,275.32,275.19,275.25,14144.0,242.8981,242.9864,242.8717,242.9246,14144.0
2018-02-21 13:10:00,275.26,275.27,275.17,275.23,14752.0,242.9334,242.9423,242.854,242.907,14752.0
2018-02-21 13:15:00,275.24,275.38,275.24,275.29,24458.0,242.9158,243.0394,242.9158,242.9599,24458.0
2018-02-21 13:20:00,275.32,275.33,275.21,275.24,14818.0,242.9864,242.9952,242.8893,242.9158,14818.0
2018-02-21 13:25:00,275.21,275.28,275.11,275.25,12553.0,242.8893,242.9511,242.8011,242.9246,12553.0
2018-02-21 13:30:00,275.32,275.39,275.24,275.25,13438.0,242.9864,243.0482,242.9158,242.9246,13438.0
2018-02-21 13:35:00,275.25,275.39,275.16,275.2,24767.0,242.9246,243.0482,242.8452,242.8805,24767.0
2018-02-21 13:40:00,275.16,275.16,274.99,275.1,15613.0,242.8452,242.8452,242.6952,242.7922,15613.0
2018-02-21 13:45:00,275.09,275.4,275.09,275.34,18262.0,242.7834,243.057,242.7834,243.004,18262.0
2018-02-21 13:50:00,275.32,275.52,275.31,275.4,23484.0,242.9864,243.1629,242.9776,243.057,23484.0
2018-02-21 13:55:00,275.4,275.49,275.32,275.32,21416.0,243.057,243.1364,242.9864,242.9864,21416.0
2018-02-21 14:00:00,275.28,276.27,275.05,275.96,128725.0,242.9511,243.8248,242.7481,243.5512,128725.0
2018-02-21 14:05:00,276.04,276.61,275.82,276.26,102644.0,243.6218,244.1249,243.4277,243.816,102644.0
2018-02-21 14:10:00,276.25,276.59,276.01,276.09,89948.0,243.8072,244.1072,243.5954,243.666,89948.0
2018-02-21 14:15:00,276.1,276.49,276.08,276.34,215173.0,243.6748,244.019,243.6571,243.8866,215173.0
2018-02-21 14:20:00,276.4,276.54,276.16,276.52,41835.0,243.9396,244.0631,243.7277,244.0455,41835.0
2018-02-21 14:25:00,276.5,276.73,276.04,276.04,76866.0,244.0278,244.2308,243.6218,243.6218,76866.0
2018-02-21 14:30:00,276.11,276.27,275.84,276.05,41213.0,243.6836,243.8248,243.4453,243.6307,41213.0
2018-02-21 14:35:00,276.1,276.22,275.84,276.1,51056.0,243.6748,243.7807,243.4453,243.6748,51056.0
2018-02-21 14:40:00,276.1,276.28,275.89,275.98,26543.0,243.6748,243.8337,243.4895,243.5689,26543.0
2018-02-21 14:45:00,275.97,275.98,275.35,275.35,117072.0,243.5601,243.5689,243.0129,243.0129,117072.0
2018-02-21 14:50:00,275.31,275.38,274.84,275.13,79711.0,242.9776,243.0394,242.5628,242.8187,79711.0
2018-02-21 14:55:00,275.17,275.58,275.16,275.27,39411.0,242.854,243.2159,242.8452,242.9423,39411.0
2018-02-21 15:00:00,275.28,275.28,274.35,274.35,159177.0,242.9511,242.9511,242.1303,242.1303,159177.0
2018-02-21 15:05:00,274.36,274.52,273.79,273.98,122026.0,242.1391,242.2803,241.6361,241.8038,122026.0
2018-02-21 15:10:00,273.92,274.15,273.38,274.0,179941.0,241.7508,241.9538,241.2742,241.8214,179941.0
2018-02-21 15:15:00,273.98,274.2,273.69,273.91,68063.0,241.8038,241.9979,241.5478,241.742,68063.0
2018-02-21 15:20:00,273.95,274.29,273.52,273.79,92431.0,241.7773,242.0774,241.3978,241.6361,92431.0
2018-02-21 15:25:00,273.76,274.37,273.48,274.28,105539.0,241.6096,242.148,241.3625,242.0685,105539.0
2018-02-21 15:30:00,274.28,274.71,274.2,274.33,117769.0,242.0685,242.448,241.9979,242.1127,117769.0
2018-02-21 15:35:00,274.36,274.53,273.74,273.77,71468.0,242.1391,242.2892,241.592,241.6184,71468.0
2018-02-21 15:40:00,273.76,273.77,273.04,273.23,178321.0,241.6096,241.6184,240.9742,241.1418,178321.0
2018-02-21 15:45:00,273.23,273.88,273.15,273.37,239683.0,241.1418,241.7155,241.0712,241.2654,239683.0
2018-02-21 15:50:00,273.38,273.46,272.75,273.03,134410.0,241.2742,241.3448,240.7182,240.9653,134410.0
2018-02-21 15:55:00,273.08,273.12,271.98,272.0,471188.0,241.0095,241.0448,240.0386,240.0563,471188.0
2018-02-22 09:30:00,273.13,273.78,273.04,273.78,105517.0,241.0536,241.6273,240.9742,241.6273,105517.0
2018-02-22 09:35:00,273.77,274.1,273.62,274.07,37568.0,241.6184,241.9097,241.486,241.8832,37568.0
2018-02-22 09:40:00,274.09,274.27,273.67,273.69,44072.0,241.9008,242.0597,241.5302,241.5478,44072.0
2018-02-22 09:45:00,273.74,273.77,273.46,273.47,20037.0,241.592,241.6184,241.3448,241.3537,20037.0
2018-02-22 09:50:00,273.39,273.44,272.94,273.1,68026.0,241.2831,241.3272,240.8859,241.0271,68026.0
2018-02-22 09:55:00,273.08,273.29,272.75,273.16,103974.0,241.0095,241.1948,240.7182,241.0801,103974.0
2018-02-22 10:00:00,273.25,273.43,272.81,273.37,74157.0,241.1595,241.3184,240.7712,241.2654,74157.0
2018-02-22 10:05:00,273.41,273.71,273.21,273.7,81525.0,241.3007,241.5655,241.1242,241.5567,81525.0
2018-02-22 10:10:00,273.68,273.87,273.31,273.31,63222.0,241.539,241.7067,241.2125,241.2125,63222.0
2018-02-22 10:15:00,273.37,273.58,273.13,273.2,61757.0,241.2654,241.4507,241.0536,241.1154,61757.0
2018-02-22 10:20:00,273.11,273.7,273.09,273.64,8374.0,241.0359,241.5567,241.0183,241.5037,8374.0
2018-02-22 10:25:00,273.62,273.91,273.6,273.69,31254.0,241.486,241.742,241.4684,241.5478,31254.0
2018-02-22 10:30:00,273.75,273.78,273.48,273.53,13352.0,241.6008,241.6273,241.3625,241.4066,13352.0
2018-02-22 10:35:00,273.51,274.01,273.44,273.99,63222.0,241.389,241.8302,241.3272,241.8126,63222.0
2018-02-22 10:40:00,274.0,274.04,273.65,273.77,19510.0,241.8214,241.8567,241.5125,241.6184,19510.0
2018-02-22 10:45:00,273.75,274.18,273.67,274.13,43515.0,241.6008,241.9803,241.5302,241.9362,43515.0
2018-02-22 10:50:00,274.16,274.35,273.84,273.92,30919.0,241.9626,242.1303,241.6802,241.7508,30919.0
2018-02-22 10:55:00,273.9,274.0,273.63,273.77,20567.0,241.7332,241.8214,241.4949,241.6184,20567.0
2018-02-22 11:00:00,273.76,274.13,273.73,274.04,28311.0,241.6096,241.9362,241.5831,241.8567,28311.0
2018-02-22 11:05:00,274.06,274.38,274.06,274.34,13084.0,241.8744,242.1568,241.8744,242.1215,13084.0
2018-02-22 11:10:00,274.36,274.55,274.22,274.44,35606.0,242.1391,242.3068,242.0156,242.2097,35606.0
2018-02-22 11:15:00,274.5,274.62,274.31,274.41,25864.0,242.2627,242.3686,242.095,242.1833,25864.0
2018-02-22 11:20:00,274.41,274.63,274.34,274.42,28320.0,242.1833,242.3774,242.1215,242.1921,28320.0
2018-02-22 11:25:00,274.45,274.76,274.45,274.61,54407.0,242.2186,242.4922,242.2186,242.3598,54407.0
2018-02-22 11:30:00,274.59,274.63,274.3,274.3,50254.0,242.3421,242.3774,242.0862,242.0862,50254.0
2018-02-22 11:35:00,274.33,274.51,274.15,274.51,63913.0,242.1127,242.2715,241.9538,242.2715,63913.0
2018-02-22 11:40:00,274.51,274.8,274.51,274.79,18774.0,242.2715,242.5275,242.2715,242.5186,18774.0
2018-02-22 11:45:00,274.79,274.84,274.68,274.79,19707.0,242.5186,242.5628,242.4216,242.5186,19707.0
2018-02-22 11:50:00,274.81,274.95,274.69,274.85,27906.0,242.5363,242.6599,242.4304,242.5716,27906.0
2018-02-22 11:55:00,274.95,274.99,274.8,274.8,38314.0,242.6599,242.6952,242.5275,242.5275,38314.0
2018-02-22 12:00:00,274.83,275.07,274.8,274.8,107057.0,242.5539,242.7658,242.5275,242.5275,107057.0
2018-02-22 12:05:00,274.82,274.87,274.65,274.8,64344.0,242.5451,242.5892,242.3951,242.5275,64344.0
2018-02-22 12:10:00,274.79,274.8,274.61,274.66,32416.0,242.5186,242.5275,242.3598,242.4039,32416.0
2018-02-22 12:15:00,274.66,274.92,274.64,274.84,41460.0,242.4039,242.6334,242.3863,242.5628,41460.0
2018-02-22 12:20:00,274.87,274.99,274.82,274.96,31291.0,242.5892,242.6952,242.5451,242.6687,31291.0
2018-02-22 12:25:00,274.95,274.98,274.52,274.55,36621.0,242.6599,242.6863,242.2803,242.3068,36621.0
2018-02-22 12:30:00,274.6,274.64,274.19,274.34,47762.0,242.351,242.3863,241.9891,242.1215,47762.0
2018-02-22 12:35:00,274.33,274.51,274.3,274.42,34879.0,242.1127,242.2715,242.0862,242.1921,34879.0
2018-02-22 12:40:00,274.42,274.52,274.31,274.34,29062.0,242.1921,242.2803,242.095,242.1215,29062.0
2018-02-22 12:45:00,274.37,274.43,273.86,273.87,79680.0,242.148,242.2009,241.6979,241.7067,79680.0
2018-02-22 12:50:00,273.76,274.18,273.51,274.15,96423.0,241.6096,241.9803,241.389,241.9538,96423.0
2018-02-22 12:55:00,274.14,274.27,273.77,273.78,27226.0,241.945,242.0597,241.6184,241.6273,27226.0
2018-02-22 13:00:00,273.78,274.2,273.78,274.04,51627.0,241.6273,241.9979,241.6273,241.8567,51627.0
2018-02-22 13:05:00,273.98,274.14,273.8,274.0,22978.0,241.8038,241.945,241.6449,241.8214,22978.0
2018-02-22 13:10:00,273.99,273.99,273.28,273.31,72508.0,241.8126,241.8126,241.186,241.2125,72508.0
2018-02-22 13:15:00,273.23,273.56,273.2,273.31,50356.0,241.1418,241.4331,241.1154,241.2125,50356.0
2018-02-22 13:20:00,273.24,273.41,273.14,273.3,62179.0,241.1507,241.3007,241.0624,241.2036,62179.0
2018-02-22 13:25:00,273.29,273.71,273.23,273.53,32099.0,241.1948,241.5655,241.1418,241.4066,32099.0
2018-02-22 13:30:00,273.55,273.64,273.03,273.03,30404.0,241.4243,241.5037,240.9653,240.9653,30404.0
2018-02-22 13:35:00,273.03,273.38,273.03,273.31,23372.0,240.9653,241.2742,240.9653,241.2125,23372.0
2018-02-22 13:40:00,273.33,273.33,272.91,273.04,34009.0,241.2301,241.2301,240.8594,240.9742,34009.0
2018-02-22 13:45:00,273.03,273.03,272.6,272.71,31904.0,240.9653,240.9653,240.5858,240.6829,31904.0
2018-02-22 13:50:00,272.66,273.32,272.6,273.31,46889.0,240.6388,241.2213,240.5858,241.2125,46889.0
2018-02-22 13:55:00,273.28,273.45,273.15,273.21,48176.0,241.186,241.336,241.0712,241.1242,48176.0
2018-02-22 14:00:00,273.15,273.59,273.15,273.55,51733.0,241.0712,241.4596,241.0712,241.4243,51733.0
2018-02-22 14:05:00,273.53,273.58,273.22,273.24,26335.0,241.4066,241.4507,241.133,241.1507,26335.0
2018-02-22 14:10:00,273.23,273.27,273.1,273.26,29217.0,241.1418,241.1771,241.0271,241.1683,29217.0
2018-02-22 14:15:00,273.31,273.46,273.23,273.46,29933.0,241.2125,241.3448,241.1418,241.3448,29933.0
2018-02-22 14:20:00,273.48,273.48,273.13,273.42,28087.0,241.3625,241.3625,241.0536,241.3095,28087.0
2018-02-22 14:25:00,273.35,273.85,273.31,273.79,26991.0,241.2478,241.689,241.2125,241.6361,26991.0
2018-02-22 14:30:00,273.83,273.94,273.75,273.85,63589.0,241.6714,241.7685,241.6008,241.689,63589.0
2018-02-22 14:35:00,273.89,273.89,273.55,273.63,17974.0,241.7243,241.7243,241.4243,241.4949,17974.0
2018-02-22 14:40:00,273.65,273.65,273.29,273.35,33155.0,241.5125,241.5125,241.1948,241.2478,33155.0
2018-02-22 14:45:00,273.32,273.32,273.1,273.17,37405.0,241.2213,241.2213,241.0271,241.0889,37405.0
2018-02-22 14:50:00,273.18,273.22,273.01,273.05,31759.0,241.0977,241.133,240.9477,240.983,31759.0
2018-02-22 14:55:00,273.07,273.08,272.25,272.34,137501.0,241.0006,241.0095,240.2769,240.3564,137501.0
2018-02-22 15:00:00,272.33,272.59,272.02,272.25,53549.0,240.3475,240.577,240.0739,240.2769,53549.0
2018-02-22 15:05:00,272.21,272.48,272.01,272.06,56288.0,240.2416,240.4799,240.0651,240.1093,56288.0
2018-02-22 15:10:00,272.14,272.7,272.14,272.7,45500.0,240.1799,240.6741,240.1799,240.6741,45500.0
2018-02-22 15:15:00,272.7,272.77,272.32,272.69,34591.0,240.6741,240.7359,240.3387,240.6653,34591.0
2018-02-22 15:20:00,272.78,272.91,272.54,272.8,33607.0,240.7447,240.8594,240.5329,240.7623,33607.0
2018-02-22 15:25:00,272.74,273.06,272.55,272.64,41732.0,240.7094,240.9918,240.5417,240.6211,41732.0
2018-02-22 15:30:00,272.62,272.84,272.4,272.73,50031.0,240.6035,240.7976,240.4093,240.7006,50031.0
2018-02-22 15:35:00,272.69,272.69,272.27,272.54,39717.0,240.6653,240.6653,240.2946,240.5329,39717.0
2018-02-22 15:40:00,272.5,272.93,272.36,272.42,57368.0,240.4976,240.8771,240.374,240.427,57368.0
2018-02-22 15:45:00,272.4,272.4,271.68,271.69,104197.0,240.4093,240.4093,239.7739,239.7827,104197.0
2018-02-22 15:50:00,271.71,272.67,271.63,272.39,107197.0,239.8004,240.6476,239.7298,240.4005,107197.0
2018-02-22 15:55:00,272.4,272.5,272.1,272.32,352763.0,240.4093,240.4976,240.1446,240.3387,352763.0
2018-02-23 09:30:00,273.82,274.26,273.73,274.22,160474.0,241.6626,242.0509,241.5831,242.0156,160474.0
2018-02-23 09:35:00,274.25,274.3,273.48,273.88,74989.0,242.0421,242.0862,241.3625,241.7155,74989.0
2018-02-23 09:40:00,273.97,274.24,273.91,273.99,30227.0,241.7949,242.0332,241.742,241.8126,30227.0
2018-02-23 09:45:00,274.05,274.08,273.62,273.69,345780.0,241.8655,241.892,241.486,241.5478,345780.0
2018-02-23 09:50:00,273.69,274.09,273.56,274.02,214719.0,241.5478,241.9008,241.4331,241.8391,214719.0
2018-02-23 09:55:00,274.02,274.15,273.65,273.91,99040.0,241.8391,241.9538,241.5125,241.742,99040.0
2018-02-23 10:00:00,273.9,274.22,273.66,274.11,26113.0,241.7332,242.0156,241.5213,241.9185,26113.0
2018-02-23 10:05:00,274.02,274.04,273.76,273.88,72118.0,241.8391,241.8567,241.6096,241.7155,72118.0
2018-02-23 10:10:00,273.89,274.0,273.59,273.65,52737.0,241.7243,241.8214,241.4596,241.5125,52737.0
2018-02-23 10:15:00,273.56,273.68,273.32,273.53,24872.0,241.4331,241.539,241.2213,241.4066,24872.0
2018-02-23 10:20:00,273.42,273.5,273.32,273.48,25657.0,241.3095,241.3801,241.2213,241.3625,25657.0
2018-02-23 10:25:00,273.45,273.62,273.33,273.39,35968.0,241.336,241.486,241.2301,241.2831,35968.0
2018-02-23 10:30:00,273.41,273.7,273.29,273.5,35885.0,241.3007,241.5567,241.1948,241.3801,35885.0
2018-02-23 10:35:00,273.46,273.76,273.36,273.7,18701.0,241.3448,241.6096,241.2566,241.5567,18701.0
2018-02-23 10:40:00,273.78,274.07,273.77,274.07,40749.0,241.6273,241.8832,241.6184,241.8832,40749.0
2018-02-23 10:45:00,274.12,274.2,273.9,273.91,22990.0,241.9273,241.9979,241.7332,241.742,22990.0
2018-02-23 10:50:00,273.91,274.15,273.85,274.0,64354.0,241.742,241.9538,241.689,241.8214,64354.0
2018-02-23 10:55:00,273.93,274.04,273.89,273.94,124095.0,241.7596,241.8567,241.7243,241.7685,124095.0
2018-02-23 11:00:00,273.96,274.38,273.94,274.34,81187.0,241.7861,242.1568,241.7685,242.1215,81187.0
2018-02-23 11:05:00,274.34,274.37,274.16,274.25,49602.0,242.1215,242.148,241.9626,242.0421,49602.0
2018-02-23 11:10:00,274.26,274.3,274.07,274.2,77424.0,242.0509,242.0862,241.8832,241.9979,77424.0
2018-02-23 11:15:00,274.24,274.46,273.92,273.98,93874.0,242.0332,242.2274,241.7508,241.8038,93874.0
2018-02-23 11:20:00,274.0,274.23,274.0,274.19,10128.0,241.8214,242.0244,241.8214,241.9891,10128.0
2018-02-23 11:25:00,274.18,274.41,274.17,274.3,22917.0,241.9803,242.1833,241.9715,242.0862,22917.0
2018-02-23 11:30:00,274.36,274.51,274.27,274.36,18296.0,242.1391,242.2715,242.0597,242.1391,18296.0
2018-02-23 11:35:00,274.35,274.65,274.3,274.63,28808.0,242.1303,242.3951,242.0862,242.3774,28808.0
2018-02-23 11:40:00,274.62,274.62,274.37,274.46,14326.0,242.3686,242.3686,242.148,242.2274,14326.0
2018-02-23 11:45:00,274.46,274.52,274.39,274.42,57366.0,242.2274,242.2803,242.1656,242.1921,57366.0
2018-02-23 11:50:00,274.38,274.72,274.38,274.72,50808.0,242.1568,242.4569,242.1568,242.4569,50808.0
2018-02-23 11:55:00,274.72,274.91,274.59,274.84,27668.0,242.4569,242.6245,242.3421,242.5628,27668.0
2018-02-23 12:00:00,274.81,274.93,274.76,274.83,43432.0,242.5363,242.6422,242.4922,242.5539,43432.0
2018-02-23 12:05:00,274.85,274.95,274.67,274.69,44606.0,242.5716,242.6599,242.4127,242.4304,44606.0
2018-02-23 12:10:00,274.68,274.86,274.68,274.79,7228.0,242.4216,242.5804,242.4216,242.5186,7228.0
2018-02-23 12:15:00,274.84,274.95,274.83,274.94,30376.0,242.5628,242.6599,242.5539,242.651,30376.0
2018-02-23 12:20:00,274.96,274.97,274.8,274.85,16156.0,242.6687,242.6775,242.5275,242.5716,16156.0
2018-02-23 12:25:00,274.81,274.81,274.37,274.39,54117.0,242.5363,242.5363,242.148,242.1656,54117.0
2018-02-23 12:30:00,274.44,274.58,274.37,274.49,48473.0,242.2097,242.3333,242.148,242.2539,48473.0
2018-02-23 12:35:00,274.49,274.56,274.45,274.56,13455.0,242.2539,242.3157,242.2186,242.3157,13455.0
2018-02-23 12:40:00,274.56,274.57,274.33,274.34,28901.0,242.3157,242.3245,242.1127,242.1215,28901.0
2018-02-23 12:45:00,274.3,274.61,274.27,274.59,27030.0,242.0862,242.3598,242.0597,242.3421,27030.0
2018-02-23 12:50:00,274.6,274.64,274.5,274.64,17631.0,242.351,242.3863,242.2627,242.3863,17631.0
2018-02-23 12:55:00,274.59,274.66,274.49,274.59,11969.0,242.3421,242.4039,242.2539,242.3421,11969.0
2018-02-23 13:00:00,274.57,274.57,274.36,274.46,22893.0,242.3245,242.3245,242.1391,242.2274,22893.0
2018-02-23 13:05:00,274.43,274.43,274.23,274.3,22213.0,242.2009,242.2009,242.0244,242.0862,22213.0
2018-02-23 13:10:00,274.36,274.41,274.15,274.29,19264.0,242.1391,242.1833,241.9538,242.0774,19264.0
2018-02-23 13:15:00,274.29,274.35,274.25,274.34,13344.0,242.0774,242.1303,242.0421,242.1215,13344.0
2018-02-23 13:20:00,274.34,274.5,274.34,274.5,8063.0,242.1215,242.2627,242.1215,242.2627,8063.0
2018-02-23 13:25:00,274.51,274.53,274.41,274.5,4346.0,242.2715,242.2892,242.1833,242.2627,4346.0
2018-02-23 13:30:00,274.5,274.68,274.46,274.62,14807.0,242.2627,242.4216,242.2274,242.3686,14807.0
2018-02-23 13:35:00,274.63,274.77,274.58,274.71,10614.0,242.3774,242.501,242.3333,242.448,10614.0
2018-02-23 13:40:00,274.76,274.82,274.7,274.75,5670.0,242.4922,242.5451,242.4392,242.4833,5670.0
2018-02-23 13:45:00,274.76,274.76,274.66,274.71,6788.0,242.4922,242.4922,242.4039,242.448,6788.0
2018-02-23 13:50:00,274.72,274.76,274.58,274.58,21584.0,242.4569,242.4922,242.3333,242.3333,21584.0
2018-02-23 13:55:00,274.58,274.8,274.58,274.79,73642.0,242.3333,242.5275,242.3333,242.5186,73642.0
2018-02-23 14:00:00,274.77,274.84,274.58,274.59,46650.0,242.501,242.5628,242.3333,242.3421,46650.0
2018-02-23 14:05:00,274.59,274.59,274.38,274.51,66486.0,242.3421,242.3421,242.1568,242.2715,66486.0
2018-02-23 14:10:00,274.52,274.55,274.42,274.51,13998.0,242.2803,242.3068,242.1921,242.2715,13998.0
2018-02-23 14:15:00,274.53,274.68,274.51,274.51,22300.0,242.2892,242.4216,242.2715,242.2715,22300.0
2018-02-23 14:20:00,274.51,274.96,274.48,274.91,38655.0,242.2715,242.6687,242.245,242.6245,38655.0
2018-02-23 14:25:00,274.88,274.88,274.76,274.83,13717.0,242.5981,242.5981,242.4922,242.5539,13717.0
2018-02-23 14:30:00,274.83,274.91,274.78,274.91,35199.0,242.5539,242.6245,242.5098,242.6245,35199.0
2018-02-23 14:35:00,274.93,275.07,274.64,274.81,64919.0,242.6422,242.7658,242.3863,242.5363,64919.0
2018-02-23 14:40:00,274.82,275.03,274.79,275.03,81869.0,242.5451,242.7305,242.5186,242.7305,81869.0
2018-02-23 14:45:00,275.03,275.5,275.03,275.48,51465.0,242.7305,243.1453,242.7305,243.1276,51465.0
2018-02-23 14:50:00,275.51,275.67,275.46,275.54,41216.0,243.1541,243.2953,243.11,243.1806,41216.0
2018-02-23 14:55:00,275.52,275.64,275.47,275.53,29266.0,243.1629,243.2688,243.1188,243.1717,29266.0
2018-02-23 15:00:00,275.53,275.89,275.52,275.89,25404.0,243.1717,243.4895,243.1629,243.4895,25404.0
2018-02-23 15:05:00,275.91,276.01,275.82,275.91,28621.0,243.5071,243.5954,243.4277,243.5071,28621.0
2018-02-23 15:10:00,275.89,276.0,275.72,275.72,22188.0,243.4895,243.5865,243.3394,243.3394,22188.0
2018-02-23 15:15:00,275.74,275.89,275.71,275.86,17776.0,243.3571,243.4895,243.3306,243.463,17776.0
2018-02-23 15:20:00,275.86,276.13,275.82,276.1,43722.0,243.463,243.7013,243.4277,243.6748,43722.0
2018-02-23 15:25:00,276.12,276.33,276.07,276.21,42095.0,243.6924,243.8778,243.6483,243.7719,42095.0
2018-02-23 15:30:00,276.16,276.4,275.88,275.89,55977.0,243.7277,243.9396,243.4806,243.4895,55977.0
2018-02-23 15:35:00,275.92,276.23,275.92,276.1,72764.0,243.5159,243.7895,243.5159,243.6748,72764.0
2018-02-23 15:40:00,276.12,276.31,276.09,276.29,55637.0,243.6924,243.8601,243.666,243.8425,55637.0
2018-02-23 15:45:00,276.3,276.46,276.17,276.27,90417.0,243.8513,243.9925,243.7366,243.8248,90417.0
2018-02-23 15:50:00,276.25,276.44,276.22,276.33,117392.0,243.8072,243.9749,243.7807,243.8778,117392.0
2018-02-23 15:55:00,276.33,276.74,276.23,276.74,243641.0,243.8778,244.2396,243.7895,244.2396,243641.0
2018-02-26 09:30:00,277.96,278.06,277.73,278.04,209140.0,245.3164,245.4046,245.1134,245.387,209140.0
2018-02-26 09:35:00,278.05,278.69,278.05,278.69,92321.0,245.3958,245.9606,245.3958,245.9606,92321.0
2018-02-26 09:40:00,278.71,278.76,278.35,278.35,73524.0,245.9783,246.0224,245.6606,245.6606,73524.0
2018-02-26 09:45:00,278.39,278.5,278.2,278.46,51064.0,245.6959,245.7929,245.5282,245.7576,51064.0
2018-02-26 09:50:00,278.49,278.53,278.3,278.36,47032.0,245.7841,245.8194,245.6164,245.6694,47032.0
2018-02-26 09:55:00,278.32,278.44,278.11,278.25,48171.0,245.6341,245.74,245.4487,245.5723,48171.0
2018-02-26 10:00:00,278.22,278.34,278.11,278.15,40183.0,245.5458,245.6517,245.4487,245.484,40183.0
2018-02-26 10:05:00,278.15,278.44,278.12,278.32,54627.0,245.484,245.74,245.4576,245.6341,54627.0
2018-02-26 10:10:00,278.22,278.3,277.88,277.89,37592.0,245.5458,245.6164,245.2458,245.2546,37592.0
2018-02-26 10:15:00,277.87,278.02,277.72,278.0,41326.0,245.2369,245.3693,245.1045,245.3517,41326.0
2018-02-26 10:20:00,277.99,277.99,277.85,277.95,75406.0,245.3428,245.3428,245.2193,245.3075,75406.0
2018-02-26 10:25:00,277.98,278.03,277.56,277.66,20974.0,245.334,245.3781,244.9633,245.0516,20974.0
2018-02-26 10:30:00,277.61,277.72,277.42,277.48,32952.0,245.0075,245.1045,244.8398,244.8927,32952.0
2018-02-26 10:35:00,277.57,277.81,277.33,277.81,18920.0,244.9722,245.184,244.7603,245.184,18920.0
2018-02-26 10:40:00,277.79,278.0,277.74,277.94,20960.0,245.1663,245.3517,245.1222,245.2987,20960.0
2018-02-26 10:45:00,277.98,278.0,277.74,277.84,11510.0,245.334,245.3517,245.1222,245.2104,11510.0
2018-02-26 10:50:00,277.88,277.88,277.6,277.71,20693.0,245.2458,245.2458,244.9986,245.0957,20693.0
2018-02-26 10:55:00,277.72,277.74,277.57,277.68,25117.0,245.1045,245.1222,244.9722,245.0692,25117.0
2018-02-26 11:00:00,277.69,278.18,277.49,278.16,34095.0,245.0781,245.5105,244.9016,245.4929,34095.0
2018-02-26 11:05:00,278.16,278.34,278.08,278.33,29460.0,245.4929,245.6517,245.4223,245.6429,29460.0
2018-02-26 11:10:00,278.29,278.35,278.2,278.3,18598.0,245.6076,245.6606,245.5282,245.6164,18598.0
2018-02-26 11:15:00,278.31,278.5,278.19,278.5,35045.0,245.6253,245.7929,245.5193,245.7929,35045.0
2018-02-26 11:20:00,278.53,278.54,278.34,278.4,24717.0,245.8194,245.8282,245.6517,245.7047,24717.0
2018-02-26 11:25:00,278.37,278.56,278.32,278.52,13361.0,245.6782,245.8459,245.6341,245.8106,13361.0
2018-02-26 11:30:00,278.5,278.58,278.39,278.39,13988.0,245.7929,245.8635,245.6959,245.6959,13988.0
2018-02-26 11:35:00,278.38,278.39,278.24,278.31,19468.0,245.687,245.6959,245.5635,245.6253,19468.0
2018-02-26 11:40:00,278.31,278.44,278.23,278.43,22725.0,245.6253,245.74,245.5546,245.7312,22725.0
2018-02-26 11:45:00,278.43,278.44,278.34,278.35,7310.0,245.7312,245.74,245.6517,245.6606,7310.0
2018-02-26 11:50:00,278.34,278.43,278.28,278.28,11250.0,245.6517,245.7312,245.5988,245.5988,11250.0
2018-02-26 11:55:00,278.27,278.45,278.23,278.34,15951.0,245.5899,245.7488,245.5546,245.6517,15951.0
2018-02-26 12:00:00,278.34,278.52,278.34,278.46,5878.0,245.6517,245.8106,245.6517,245.7576,5878.0
2018-02-26 12:05:00,278.47,278.72,278.47,278.71,18120.0,245.7665,245.9871,245.7665,245.9783,18120.0
2018-02-26 12:10:00,278.71,278.9,278.71,278.75,64040.0,245.9783,246.146,245.9783,246.0136,64040.0
2018-02-26 12:15:00,278.78,278.82,278.68,278.81,25601.0,246.0401,246.0754,245.9518,246.0665,25601.0
2018-02-26 12:20:00,278.82,278.89,278.77,278.83,63420.0,246.0754,246.1371,246.0312,246.0842,63420.0
2018-02-26 12:25:00,278.85,278.94,278.83,278.91,113930.0,246.1018,246.1813,246.0842,246.1548,113930.0
2018-02-26 12:30:00,278.95,278.99,278.71,278.71,140353.0,246.1901,246.2254,245.9783,245.9783,140353.0
2018-02-26 12:35:00,278.7,278.78,278.62,278.77,16914.0,245.9694,246.0401,245.8988,246.0312,16914.0
2018-02-26 12:40:00,278.72,278.79,278.59,278.79,17828.0,245.9871,246.0489,245.8724,246.0489,17828.0
2018-02-26 12:45:00,278.78,279.1,278.72,279.09,87608.0,246.0401,246.3225,245.9871,246.3136,87608.0
2018-02-26 12:50:00,279.12,279.2,279.08,279.13,53284.0,246.3401,246.4107,246.3048,246.349,53284.0
2018-02-26 12:55:00,279.14,279.26,279.13,279.16,19907.0,246.3578,246.4637,246.349,246.3754,19907.0
2018-02-26 13:00:00,279.17,279.32,279.17,279.25,17797.0,246.3843,246.5166,246.3843,246.4549,17797.0
2018-02-26 13:05:00,279.26,279.29,279.13,279.24,12377.0,246.4637,246.4902,246.349,246.446,12377.0
2018-02-26 13:10:00,279.24,279.24,279.13,279.2,16939.0,246.446,246.446,246.349,246.4107,16939.0
2018-02-26 13:15:00,279.19,279.19,279.02,279.13,17995.0,246.4019,246.4019,246.2519,246.349,17995.0
2018-02-26 13:20:00,279.12,279.29,279.08,279.25,18498.0,246.3401,246.4902,246.3048,246.4549,18498.0
2018-02-26 13:25:00,279.28,279.39,279.17,279.39,20032.0,246.4813,246.5784,246.3843,246.5784,20032.0
2018-02-26 13:30:00,279.36,279.39,279.02,279.22,24119.0,246.5519,246.5784,246.2519,246.4284,24119.0
2018-02-26 13:35:00,279.23,279.29,279.02,279.24,12819.0,246.4372,246.4902,246.2519,246.446,12819.0
2018-02-26 13:40:00,279.24,279.3,279.02,279.24,8570.0,246.446,246.499,246.2519,246.446,8570.0
2018-02-26 13:45:00,279.27,279.28,279.02,279.21,8695.0,246.4725,246.4813,246.2519,246.4196,8695.0
2018-02-26 13:50:00,279.21,279.24,279.17,279.24,16518.0,246.4196,246.446,246.3843,246.446,16518.0
2018-02-26 13:55:00,279.24,279.34,279.22,279.3,17007.0,246.446,246.5343,246.4284,246.499,17007.0
2018-02-26 14:00:00,279.33,279.46,279.02,279.4,44398.0,246.5255,246.6402,246.2519,246.5872,44398.0
2018-02-26 14:05:00,279.41,279.5,279.4,279.47,31128.0,246.5961,246.6755,246.5872,246.649,31128.0
2018-02-26 14:10:00,279.47,279.55,279.02,279.51,64247.0,246.649,246.7196,246.2519,246.6843,64247.0
2018-02-26 14:15:00,279.52,279.6,279.42,279.53,22504.0,246.6931,246.7638,246.6049,246.702,22504.0
2018-02-26 14:20:00,279.52,279.59,279.5,279.55,24961.0,246.6931,246.7549,246.6755,246.7196,24961.0
2018-02-26 14:25:00,279.58,279.6,279.32,279.32,20644.0,246.7461,246.7638,246.5166,246.5166,20644.0
2018-02-26 14:30:00,279.32,279.41,279.25,279.37,19751.0,246.5166,246.5961,246.4549,246.5608,19751.0
2018-02-26 14:35:00,279.41,279.47,279.33,279.33,11253.0,246.5961,246.649,246.5255,246.5255,11253.0
2018-02-26 14:40:00,279.31,279.38,279.24,279.25,18010.0,246.5078,246.5696,246.446,246.4549,18010.0
2018-02-26 14:45:00,279.25,279.33,279.07,279.15,44969.0,246.4549,246.5255,246.296,246.3666,44969.0
2018-02-26 14:50:00,279.15,279.4,279.0,279.39,47851.0,246.3666,246.5872,246.2342,246.5784,47851.0
2018-02-26 14:55:00,279.39,279.42,279.24,279.29,20190.0,246.5784,246.6049,246.446,246.4902,20190.0
2018-02-26 15:00:00,279.27,279.52,279.23,279.49,31856.0,246.4725,246.6931,246.4372,246.6667,31856.0
2018-02-26 15:05:00,279.48,279.79,279.41,279.71,30625.0,246.6578,246.9314,246.5961,246.8608,30625.0
2018-02-26 15:10:00,279.74,279.86,279.67,279.7,21970.0,246.8873,246.9932,246.8255,246.852,21970.0
2018-02-26 15:15:00,279.66,279.83,279.59,279.83,25521.0,246.8167,246.9667,246.7549,246.9667,25521.0
2018-02-26 15:20:00,279.83,280.0,279.8,279.96,37209.0,246.9667,247.1168,246.9403,247.0815,37209.0
2018-02-26 15:25:00,279.91,280.02,279.77,279.94,85858.0,247.0373,247.1344,246.9138,247.0638,85858.0
2018-02-26 15:30:00,279.94,280.0,279.76,279.98,59223.0,247.0638,247.1168,246.905,247.0991,59223.0
2018-02-26 15:35:00,279.95,280.04,279.82,280.01,66185.0,247.0726,247.1521,246.9579,247.1256,66185.0
2018-02-26 15:40:00,280.01,280.07,279.69,279.69,54548.0,247.1256,247.1786,246.8432,246.8432,54548.0
2018-02-26 15:45:00,279.69,279.79,279.47,279.47,129494.0,246.8432,246.9314,246.649,246.649,129494.0
2018-02-26 15:50:00,279.51,279.68,279.4,279.48,80138.0,246.6843,246.8344,246.5872,246.6578,80138.0
2018-02-26 15:55:00,279.51,279.99,279.49,279.96,222085.0,246.6843,247.108,246.6667,247.0815,222085.0
2018-02-27 09:30:00,280.21,280.27,279.78,279.9,209368.0,247.3021,247.3551,246.9226,247.0285,209368.0
2018-02-27 09:35:00,279.93,280.5,279.9,280.5,105166.0,247.055,247.5581,247.0285,247.5581,105166.0
2018-02-27 09:40:00,280.44,280.44,280.12,280.31,61695.0,247.5051,247.5051,247.2227,247.3904,61695.0
2018-02-27 09:45:00,280.3,280.5,280.17,280.33,67112.0,247.3815,247.5581,247.2668,247.408,67112.0
2018-02-27 09:50:00,280.34,280.44,279.81,279.81,87232.0,247.4168,247.5051,246.9491,246.9491,87232.0
2018-02-27 09:55:00,279.84,279.96,279.69,279.82,39066.0,246.9756,247.0815,246.8432,246.9579,39066.0
2018-02-27 10:00:00,279.79,280.05,279.75,280.01,40356.0,246.9314,247.1609,246.8961,247.1256,40356.0
2018-02-27 10:05:00,280.0,280.39,279.84,280.37,59494.0,247.1168,247.461,246.9756,247.4433,59494.0
2018-02-27 10:10:00,280.38,280.78,280.38,280.67,37702.0,247.4522,247.8052,247.4522,247.7081,37702.0
2018-02-27 10:15:00,280.7,280.7,280.36,280.59,50911.0,247.7346,247.7346,247.4345,247.6375,50911.0
2018-02-27 10:20:00,280.62,281.03,280.6,280.97,103111.0,247.664,248.0258,247.6463,247.9729,103111.0
2018-02-27 10:25:00,280.95,281.0,280.62,280.7,35382.0,247.9552,247.9993,247.664,247.7346,35382.0
2018-02-27 10:30:00,280.7,280.79,280.24,280.24,71528.0,247.7346,247.814,247.3286,247.3286,71528.0
2018-02-27 10:35:00,280.13,280.32,279.83,279.93,46098.0,247.2315,247.3992,246.9667,247.055,46098.0
2018-02-27 10:40:00,279.96,280.09,279.48,279.63,98833.0,247.0815,247.1962,246.6578,246.7902,98833.0
2018-02-27 10:45:00,279.67,279.82,279.32,279.34,88247.0,246.8255,246.9579,246.5166,246.5343,88247.0
2018-02-27 10:50:00,279.33,279.51,278.86,278.92,135280.0,246.5255,246.6843,246.1107,246.1636,135280.0
2018-02-27 10:55:00,278.84,279.09,278.67,279.04,48767.0,246.093,246.3136,245.943,246.2695,48767.0
2018-02-27 11:00:00,279.05,279.23,278.75,279.1,24854.0,246.2783,246.4372,246.0136,246.3225,24854.0
2018-02-27 11:05:00,279.07,279.47,279.04,279.47,42483.0,246.296,246.649,246.2695,246.649,42483.0
2018-02-27 11:10:00,279.49,279.75,279.44,279.54,85520.0,246.6667,246.8961,246.6225,246.7108,85520.0
2018-02-27 11:15:00,279.55,279.75,279.33,279.36,37477.0,246.7196,246.8961,246.5255,246.5519,37477.0
2018-02-27 11:20:00,279.36,279.44,278.98,279.14,126369.0,246.5519,246.6225,246.2166,246.3578,126369.0
2018-02-27 11:25:00,279.15,279.24,278.83,279.0,143048.0,246.3666,246.446,246.0842,246.2342,143048.0
2018-02-27 11:30:00,279.02,279.47,278.88,279.28,77392.0,246.2519,246.649,246.1283,246.4813,77392.0
2018-02-27 11:35:00,279.3,279.32,278.79,278.79,36682.0,246.499,246.5166,246.0489,246.0489,36682.0
2018-02-27 11:40:00,278.75,278.91,278.61,278.78,67484.0,246.0136,246.1548,245.89,246.0401,67484.0
2018-02-27 11:45:00,278.84,279.09,278.54,279.09,79669.0,246.093,246.3136,245.8282,246.3136,79669.0
2018-02-27 11:50:00,279.03,279.11,278.65,278.71,36973.0,246.2607,246.3313,245.9253,245.9783,36973.0
2018-02-27 11:55:00,278.75,278.91,278.35,278.4,78718.0,246.0136,246.1548,245.6606,245.7047,78718.0
2018-02-27 12:00:00,278.38,278.65,278.3,278.54,57102.0,245.687,245.9253,245.6164,245.8282,57102.0
2018-02-27 12:05:00,278.53,278.8,278.53,278.78,64240.0,245.8194,246.0577,245.8194,246.0401,64240.0
2018-02-27 12:10:00,278.76,278.8,278.44,278.48,45831.0,246.0224,246.0577,245.74,245.7753,45831.0
2018-02-27 12:15:00,278.5,278.56,278.16,278.25,60416.0,245.7929,245.8459,245.4929,245.5723,60416.0
2018-02-27 12:20:00,278.21,278.22,277.7,277.82,97816.0,245.537,245.5458,245.0869,245.1928,97816.0
2018-02-27 12:25:00,277.79,278.3,277.73,278.24,41984.0,245.1663,245.6164,245.1134,245.5635,41984.0
2018-02-27 12:30:00,278.22,278.58,278.18,278.33,52245.0,245.5458,245.8635,245.5105,245.6429,52245.0
2018-02-27 12:35:00,278.35,278.71,278.34,278.68,74432.0,245.6606,245.9783,245.6517,245.9518,74432.0
2018-02-27 12:40:00,278.65,278.76,278.54,278.55,52814.0,245.9253,246.0224,245.8282,245.8371,52814.0
2018-02-27 12:45:00,278.57,278.78,278.48,278.71,57704.0,245.8547,246.0401,245.7753,245.9783,57704.0
2018-02-27 12:50:00,278.74,279.16,278.73,279.12,83484.0,246.0048,246.3754,245.9959,246.3401,83484.0
2018-02-27 12:55:00,279.12,279.25,278.93,279.21,170026.0,246.3401,246.4549,246.1724,246.4196,170026.0
2018-02-27 13:00:00,279.17,279.19,278.93,278.98,53144.0,246.3843,246.4019,246.1724,246.2166,53144.0
2018-02-27 13:05:00,278.98,279.25,278.97,279.25,22668.0,246.2166,246.4549,246.2077,246.4549,22668.0
2018-02-27 13:10:00,279.28,279.31,278.95,278.95,57208.0,246.4813,246.5078,246.1901,246.1901,57208.0
2018-02-27 13:15:00,278.93,279.11,278.82,279.06,55945.0,246.1724,246.3313,246.0754,246.2872,55945.0
2018-02-27 13:20:00,279.1,279.22,279.01,279.1,75778.0,246.3225,246.4284,246.243,246.3225,75778.0
2018-02-27 13:25:00,279.08,279.22,278.93,279.03,65476.0,246.3048,246.4284,246.1724,246.2607,65476.0
2018-02-27 13:30:00,278.99,279.04,278.62,278.63,41875.0,246.2254,246.2695,245.8988,245.9077,41875.0
2018-02-27 13:35:00,278.67,278.79,278.57,278.67,33823.0,245.943,246.0489,245.8547,245.943,33823.0
2018-02-27 13:40:00,278.66,278.76,278.53,278.76,31038.0,245.9341,246.0224,245.8194,246.0224,31038.0
2018-02-27 13:45:00,278.77,279.01,278.54,278.55,45483.0,246.0312,246.243,245.8282,245.8371,45483.0
2018-02-27 13:50:00,278.54,278.63,278.3,278.57,37269.0,245.8282,245.9077,245.6164,245.8547,37269.0
2018-02-27 13:55:00,278.56,278.56,278.24,278.39,30131.0,245.8459,245.8459,245.5635,245.6959,30131.0
2018-02-27 14:00:00,278.45,278.57,278.1,278.1,33086.0,245.7488,245.8547,245.4399,245.4399,33086.0
2018-02-27 14:05:00,278.11,278.36,277.81,278.25,83127.0,245.4487,245.6694,245.184,245.5723,83127.0
2018-02-27 14:10:00,278.23,278.36,277.92,278.17,46296.0,245.5546,245.6694,245.2811,245.5017,46296.0
2018-02-27 14:15:00,278.16,278.18,277.84,277.97,58690.0,245.4929,245.5105,245.2104,245.3252,58690.0
2018-02-27 14:20:00,277.99,278.07,277.73,277.73,43867.0,245.3428,245.4134,245.1134,245.1134,43867.0
2018-02-27 14:25:00,277.76,278.26,277.69,278.15,81133.0,245.1398,245.5811,245.0781,245.484,81133.0
2018-02-27 14:30:00,278.13,278.56,278.04,278.49,81479.0,245.4664,245.8459,245.387,245.7841,81479.0
2018-02-27 14:35:00,278.5,278.65,278.38,278.43,55472.0,245.7929,245.9253,245.687,245.7312,55472.0
2018-02-27 14:40:00,278.41,278.41,278.06,278.15,31033.0,245.7135,245.7135,245.4046,245.484,31033.0
2018-02-27 14:45:00,278.14,278.16,277.65,277.76,91750.0,245.4752,245.4929,245.0428,245.1398,91750.0
2018-02-27 14:50:00,277.74,278.0,277.73,277.88,72489.0,245.1222,245.3517,245.1134,245.2458,72489.0
2018-02-27 14:55:00,277.99,278.34,277.98,278.08,63344.0,245.3428,245.6517,245.334,245.4223,63344.0
2018-02-27 15:00:00,278.08,278.25,277.77,277.77,69481.0,245.4223,245.5723,245.1487,245.1487,69481.0
2018-02-27 15:05:00,277.75,277.85,277.49,277.49,54563.0,245.131,245.2193,244.9016,244.9016,54563.0
2018-02-27 15:10:00,277.5,277.82,277.43,277.53,43207.0,244.9104,245.1928,244.8486,244.9369,43207.0
2018-02-27 15:15:00,277.51,277.75,277.42,277.42,45028.0,244.9192,245.131,244.8398,244.8398,45028.0
2018-02-27 15:20:00,277.44,277.68,277.17,277.4,78031.0,244.8574,245.0692,244.6191,244.8221,78031.0
2018-02-27 15:25:00,277.37,277.57,277.12,277.57,48163.0,244.7956,244.9722,244.575,244.9722,48163.0
2018-02-27 15:30:00,277.58,277.8,277.38,277.42,56442.0,244.981,245.1751,244.8045,244.8398,56442.0
2018-02-27 15:35:00,277.52,277.53,277.11,277.47,42220.0,244.928,244.9369,244.5662,244.8839,42220.0
2018-02-27 15:40:00,277.45,277.55,277.18,277.22,100852.0,244.8663,244.9545,244.628,244.6633,100852.0
2018-02-27 15:45:00,277.19,277.83,277.16,277.75,120937.0,244.6368,245.2016,244.6103,245.131,120937.0
2018-02-27 15:50:00,277.74,277.74,276.96,277.13,144943.0,245.1222,245.1222,244.4338,244.5838,144943.0
2018-02-27 15:55:00,277.11,277.14,276.41,276.43,248720.0,244.5662,244.5927,243.9484,243.966,248720.0
2018-02-28 09:30:00,277.74,277.91,277.53,277.53,94726.0,245.1222,245.2722,244.9369,244.9369,94726.0
2018-02-28 09:35:00,277.56,277.6,277.29,277.4,41906.0,244.9633,244.9986,244.725,244.8221,41906.0
2018-02-28 09:40:00,277.38,277.38,277.07,277.31,21770.0,244.8045,244.8045,244.5309,244.7427,21770.0
2018-02-28 09:45:00,277.31,277.53,277.05,277.41,29159.0,244.7427,244.9369,244.5132,244.8309,29159.0
2018-02-28 09:50:00,277.47,278.05,277.36,278.0,48624.0,244.8839,245.3958,244.7868,245.3517,48624.0
2018-02-28 09:55:00,277.97,278.2,277.87,278.2,32702.0,245.3252,245.5282,245.2369,245.5282,32702.0
2018-02-28 10:00:00,278.23,278.23,277.93,278.01,36901.0,245.5546,245.5546,245.2899,245.3605,36901.0
2018-02-28 10:05:00,277.96,277.96,277.71,277.78,32122.0,245.3164,245.3164,245.0957,245.1575,32122.0
2018-02-28 10:10:00,277.72,277.92,277.59,277.86,57995.0,245.1045,245.2811,244.9898,245.2281,57995.0
2018-02-28 10:15:00,277.82,278.11,277.81,278.08,45558.0,245.1928,245.4487,245.184,245.4223,45558.0
2018-02-28 10:20:00,278.08,278.16,277.96,278.07,35795.0,245.4223,245.4929,245.3164,245.4134,35795.0
2018-02-28 10:25:00,278.07,278.11,277.82,278.05,46385.0,245.4134,245.4487,245.1928,245.3958,46385.0
2018-02-28 10:30:00,278.05,278.07,277.71,278.07,37041.0,245.3958,245.4134,245.0957,245.4134,37041.0
2018-02-28 10:35:00,278.09,278.17,278.0,278.11,15281.0,245.4311,245.5017,245.3517,245.4487,15281.0
2018-02-28 10:40:00,278.11,278.13,277.53,277.56,81874.0,245.4487,245.4664,244.9369,244.9633,81874.0
2018-02-28 10:45:00,277.59,277.65,277.34,277.36,61167.0,244.9898,245.0428,244.7692,244.7868,61167.0
2018-02-28 10:50:00,277.38,277.5,276.92,277.01,100847.0,244.8045,244.9104,244.3985,244.4779,100847.0
2018-02-28 10:55:00,276.97,276.97,276.43,276.77,86223.0,244.4426,244.4426,243.966,244.2661,86223.0
2018-02-28 11:00:00,276.82,276.89,276.65,276.79,170863.0,244.3102,244.372,244.1602,244.2838,170863.0
2018-02-28 11:05:00,276.81,277.0,276.41,276.41,53517.0,244.3014,244.4691,243.9484,243.9484,53517.0
2018-02-28 11:10:00,276.37,276.48,276.1,276.34,79120.0,243.9131,244.0102,243.6748,243.8866,79120.0
2018-02-28 11:15:00,276.37,276.77,276.32,276.72,71313.0,243.9131,244.2661,243.869,244.222,71313.0
2018-02-28 11:20:00,276.7,276.79,276.47,276.52,66143.0,244.2043,244.2838,244.0013,244.0455,66143.0
2018-02-28 11:25:00,276.49,276.98,276.4,276.87,62667.0,244.019,244.4514,243.9396,244.3544,62667.0
2018-02-28 11:30:00,276.9,276.96,276.25,276.25,78880.0,244.3808,244.4338,243.8072,243.8072,78880.0
2018-02-28 11:35:00,276.24,276.58,276.2,276.24,53164.0,243.7984,244.0984,243.7631,243.7984,53164.0
2018-02-28 11:40:00,276.2,276.43,276.12,276.35,49820.0,243.7631,243.966,243.6924,243.8954,49820.0
2018-02-28 11:45:00,276.35,276.35,275.8,276.17,45319.0,243.8954,243.8954,243.41,243.7366,45319.0
2018-02-28 11:50:00,276.2,276.38,276.07,276.28,37905.0,243.7631,243.9219,243.6483,243.8337,37905.0
2018-02-28 11:55:00,276.26,276.57,276.22,276.57,43741.0,243.816,244.0896,243.7807,244.0896,43741.0
2018-02-28 12:00:00,276.62,276.8,276.53,276.53,39274.0,244.1337,244.2926,244.0543,244.0543,39274.0
2018-02-28 12:05:00,276.53,276.91,276.47,276.91,51911.0,244.0543,244.3897,244.0013,244.3897,51911.0
2018-02-28 12:10:00,276.83,276.88,276.68,276.72,15880.0,244.3191,244.3632,244.1867,244.222,15880.0
2018-02-28 12:15:00,276.8,276.86,276.54,276.55,46416.0,244.2926,244.3455,244.0631,244.0719,46416.0
2018-02-28 12:20:00,276.51,276.58,276.34,276.47,42232.0,244.0366,244.0984,243.8866,244.0013,42232.0
2018-02-28 12:25:00,276.53,276.68,276.44,276.46,50355.0,244.0543,244.1867,243.9749,243.9925,50355.0
2018-02-28 12:30:00,276.44,276.6,276.26,276.56,52709.0,243.9749,244.1161,243.816,244.0808,52709.0
2018-02-28 12:35:00,276.53,276.93,276.45,276.93,32605.0,244.0543,244.4073,243.9837,244.4073,32605.0
2018-02-28 12:40:00,276.83,276.99,276.78,276.9,3319.0,244.3191,244.4603,244.2749,244.3808,3319.0
2018-02-28 12:45:00,276.93,277.46,276.87,277.43,50471.0,244.4073,244.8751,244.3544,244.8486,50471.0
2018-02-28 12:50:00,277.4,277.41,277.2,277.28,43150.0,244.8221,244.8309,244.6456,244.7162,43150.0
2018-02-28 12:55:00,277.32,277.36,277.13,277.21,16793.0,244.7515,244.7868,244.5838,244.6544,16793.0
2018-02-28 13:00:00,277.16,277.16,276.89,276.94,36756.0,244.6103,244.6103,244.372,244.4161,36756.0
2018-02-28 13:05:00,276.88,277.11,276.83,277.06,22777.0,244.3632,244.5662,244.3191,244.5221,22777.0
2018-02-28 13:10:00,277.1,277.22,276.95,276.96,12180.0,244.5574,244.6633,244.425,244.4338,12180.0
2018-02-28 13:15:00,277.04,277.04,276.89,277.01,4970.0,244.5044,244.5044,244.372,244.4779,4970.0
2018-02-28 13:20:00,277.04,277.3,276.94,277.28,4091.0,244.5044,244.7339,244.4161,244.7162,4091.0
2018-02-28 13:25:00,277.33,277.36,277.15,277.28,3564.0,244.7603,244.7868,244.6015,244.7162,3564.0
2018-02-28 13:30:00,277.26,277.35,277.05,277.3,12139.0,244.6986,244.778,244.5132,244.7339,12139.0
2018-02-28 13:35:00,277.3,277.36,277.16,277.3,8694.0,244.7339,244.7868,244.6103,244.7339,8694.0
2018-02-28 13:40:00,277.21,277.41,277.17,277.22,6141.0,244.6544,244.8309,244.6191,244.6633,6141.0
2018-02-28 13:45:00,277.25,277.31,276.91,276.91,10057.0,244.6897,244.7427,244.3897,244.3897,10057.0
2018-02-28 13:50:00,276.88,277.24,276.79,277.23,22173.0,244.3632,244.6809,244.2838,244.6721,22173.0
2018-02-28 13:55:00,277.26,277.62,277.24,277.61,21651.0,244.6986,245.0163,244.6809,245.0075,21651.0
2018-02-28 14:00:00,277.64,277.89,277.64,277.73,22333.0,245.0339,245.2546,245.0339,245.1134,22333.0
2018-02-28 14:05:00,277.82,277.82,277.6,277.69,106791.0,245.1928,245.1928,244.9986,245.0781,106791.0
2018-02-28 14:10:00,277.66,277.77,277.47,277.52,68408.0,245.0516,245.1487,244.8839,244.928,68408.0
2018-02-28 14:15:00,277.64,277.69,277.52,277.58,9715.0,245.0339,245.0781,244.928,244.981,9715.0
2018-02-28 14:20:00,277.63,277.69,277.56,277.62,9788.0,245.0251,245.0781,244.9633,245.0163,9788.0
2018-02-28 14:25:00,277.63,277.8,277.53,277.55,10679.0,245.0251,245.1751,244.9369,244.9545,10679.0
2018-02-28 14:30:00,277.47,277.47,276.92,276.95,28289.0,244.8839,244.8839,244.3985,244.425,28289.0
2018-02-28 14:35:00,276.99,277.18,276.74,276.77,27358.0,244.4603,244.628,244.2396,244.2661,27358.0
2018-02-28 14:40:00,276.73,276.92,276.64,276.67,36600.0,244.2308,244.3985,244.1514,244.1779,36600.0
2018-02-28 14:45:00,276.63,276.66,276.36,276.49,50698.0,244.1426,244.169,243.9043,244.019,50698.0
2018-02-28 14:50:00,276.44,276.44,276.1,276.29,38249.0,243.9749,243.9749,243.6748,243.8425,38249.0
2018-02-28 14:55:00,276.3,276.36,275.83,275.93,31734.0,243.8513,243.9043,243.4365,243.5248,31734.0
2018-02-28 15:00:00,275.94,276.1,275.53,275.69,57578.0,243.5336,243.6748,243.1717,243.3129,57578.0
2018-02-28 15:05:00,275.71,275.98,275.5,275.98,73813.0,243.3306,243.5689,243.1453,243.5689,73813.0
2018-02-28 15:10:00,275.96,276.06,275.58,275.89,31238.0,243.5512,243.6395,243.2159,243.4895,31238.0
2018-02-28 15:15:00,275.82,275.88,275.39,275.56,67726.0,243.4277,243.4806,243.0482,243.1982,67726.0
2018-02-28 15:20:00,275.54,275.55,274.96,275.17,150376.0,243.1806,243.1894,242.6687,242.854,150376.0
2018-02-28 15:25:00,275.16,275.33,274.8,275.23,74576.0,242.8452,242.9952,242.5275,242.907,74576.0
2018-02-28 15:30:00,275.28,275.37,274.97,275.04,41475.0,242.9511,243.0305,242.6775,242.7393,41475.0
2018-02-28 15:35:00,275.02,275.61,274.89,275.61,50747.0,242.7216,243.2423,242.6069,243.2423,50747.0
2018-02-28 15:40:00,275.62,275.62,275.08,275.16,44864.0,243.2512,243.2512,242.7746,242.8452,44864.0
2018-02-28 15:45:00,275.14,275.14,274.2,274.23,241065.0,242.8275,242.8275,241.9979,242.0244,241065.0
2018-02-28 15:50:00,274.23,274.23,273.75,273.78,102432.0,242.0244,242.0244,241.6008,241.6273,102432.0
2018-02-28 15:55:00,273.76,274.18,273.33,273.33,299682.0,241.6096,241.9803,241.2301,241.2301,299682.0
2018-03-01 09:30:00,273.46,274.1,273.38,273.86,136172.0,241.3448,241.9097,241.2742,241.6979,136172.0
2018-03-01 09:35:00,273.83,273.87,272.84,273.02,75574.0,241.6714,241.7067,240.7976,240.9565,75574.0
2018-03-01 09:40:00,273.02,273.04,272.23,272.26,88728.0,240.9565,240.9742,240.2593,240.2858,88728.0
2018-03-01 09:45:00,272.29,272.93,272.27,272.77,51802.0,240.3122,240.8771,240.2946,240.7359,51802.0
2018-03-01 09:50:00,272.75,272.83,272.16,272.16,72069.0,240.7182,240.7888,240.1975,240.1975,72069.0
2018-03-01 09:55:00,272.18,272.57,272.0,272.26,63360.0,240.2152,240.5594,240.0563,240.2858,63360.0
2018-03-01 10:00:00,272.23,273.28,271.96,273.28,67072.0,240.2593,241.186,240.021,241.186,67072.0
2018-03-01 10:05:00,273.28,273.45,273.02,273.22,25194.0,241.186,241.336,240.9565,241.133,25194.0
2018-03-01 10:10:00,273.07,273.24,272.57,273.22,134488.0,241.0006,241.1507,240.5594,241.133,134488.0
2018-03-01 10:15:00,273.26,273.7,272.88,273.48,400092.0,241.1683,241.5567,240.833,241.3625,400092.0
2018-03-01 10:20:00,273.47,273.5,272.99,273.5,56964.0,241.3537,241.3801,240.93,241.3801,56964.0
2018-03-01 10:25:00,273.49,274.04,273.08,274.03,49410.0,241.3713,241.8567,241.0095,241.8479,49410.0
2018-03-01 10:30:00,273.98,274.87,273.91,274.82,68519.0,241.8038,242.5892,241.742,242.5451,68519.0
2018-03-01 10:35:00,274.87,275.17,274.39,274.65,59569.0,242.5892,242.854,242.1656,242.3951,59569.0
2018-03-01 10:40:00,274.68,274.85,274.07,274.16,118041.0,242.4216,242.5716,241.8832,241.9626,118041.0
2018-03-01 10:45:00,274.19,274.43,273.74,274.04,107488.0,241.9891,242.2009,241.592,241.8567,107488.0
2018-03-01 10:50:00,273.95,273.95,273.57,273.75,47325.0,241.7773,241.7773,241.4419,241.6008,47325.0
2018-03-01 10:55:00,273.73,273.73,272.94,273.11,44164.0,241.5831,241.5831,240.8859,241.0359,44164.0
2018-03-01 11:00:00,273.09,273.44,272.93,273.38,48231.0,241.0183,241.3272,240.8771,241.2742,48231.0
2018-03-01 11:05:00,273.32,273.8,273.32,273.7,32248.0,241.2213,241.6449,241.2213,241.5567,32248.0
2018-03-01 11:10:00,273.58,273.58,272.95,273.22,32985.0,241.4507,241.4507,240.8947,241.133,32985.0
2018-03-01 11:15:00,273.3,273.73,273.3,273.71,35905.0,241.2036,241.5831,241.2036,241.5655,35905.0
2018-03-01 11:20:00,273.65,273.9,273.45,273.49,41758.0,241.5125,241.7332,241.336,241.3713,41758.0
2018-03-01 11:25:00,273.5,273.56,272.72,272.99,215301.0,241.3801,241.4331,240.6917,240.93,215301.0
2018-03-01 11:30:00,272.98,273.2,272.85,273.2,30026.0,240.9212,241.1154,240.8065,241.1154,30026.0
2018-03-01 11:35:00,273.2,273.35,273.06,273.23,54684.0,241.1154,241.2478,240.9918,241.1418,54684.0
2018-03-01 11:40:00,273.21,273.7,273.09,273.67,53951.0,241.1242,241.5567,241.0183,241.5302,53951.0
2018-03-01 11:45:00,273.79,273.98,273.7,273.76,70342.0,241.6361,241.8038,241.5567,241.6096,70342.0
2018-03-01 11:50:00,273.68,274.16,273.61,274.12,15141.0,241.539,241.9626,241.4772,241.9273,15141.0
2018-03-01 11:55:00,274.13,274.26,273.79,273.8,36333.0,241.9362,242.0509,241.6361,241.6449,36333.0
2018-03-01 12:00:00,273.83,273.84,273.0,273.03,57737.0,241.6714,241.6802,240.9389,240.9653,57737.0
2018-03-01 12:05:00,273.06,273.24,272.76,273.03,12718.0,240.9918,241.1507,240.727,240.9653,12718.0
2018-03-01 12:10:00,272.95,273.2,272.95,273.1,10051.0,240.8947,241.1154,240.8947,241.0271,10051.0
2018-03-01 12:15:00,273.02,273.02,272.66,272.67,13851.0,240.9565,240.9565,240.6388,240.6476,13851.0
2018-03-01 12:20:00,272.63,272.67,272.38,272.42,14394.0,240.6123,240.6476,240.3917,240.427,14394.0
2018-03-01 12:25:00,272.34,272.58,272.07,272.44,51584.0,240.3564,240.5682,240.1181,240.4446,51584.0
2018-03-01 12:30:00,272.37,272.37,271.66,272.03,50527.0,240.3828,240.3828,239.7562,240.0828,50527.0
2018-03-01 12:35:00,272.04,272.34,271.95,272.09,20323.0,240.0916,240.3564,240.0122,240.1357,20323.0
2018-03-01 12:40:00,272.22,272.5,271.82,272.36,18257.0,240.2505,240.4976,239.8974,240.374,18257.0
2018-03-01 12:45:00,272.35,272.64,272.02,272.64,304743.0,240.3652,240.6211,240.0739,240.6211,304743.0
2018-03-01 12:50:00,272.68,272.69,272.0,272.35,59593.0,240.6564,240.6653,240.0563,240.3652,59593.0
2018-03-01 12:55:00,272.44,272.44,271.87,271.95,18928.0,240.4446,240.4446,239.9416,240.0122,18928.0
2018-03-01 13:00:00,271.91,271.91,270.7,270.7,151505.0,239.9769,239.9769,238.909,238.909,151505.0
2018-03-01 13:05:00,270.71,270.85,270.17,270.34,40466.0,238.9178,239.0414,238.4412,238.5912,40466.0
2018-03-01 13:10:00,270.45,270.93,270.12,270.87,41711.0,238.6883,239.112,238.3971,239.059,41711.0
2018-03-01 13:15:00,270.83,270.95,270.63,270.83,17999.0,239.0237,239.1296,238.8472,239.0237,17999.0
2018-03-01 13:20:00,270.83,270.86,270.5,270.72,24316.0,239.0237,239.0502,238.7325,238.9266,24316.0
2018-03-01 13:25:00,270.8,271.44,270.8,271.06,43663.0,238.9972,239.5621,238.9972,239.2267,43663.0
2018-03-01 13:30:00,271.04,271.24,270.67,270.67,21430.0,239.209,239.3856,238.8825,238.8825,21430.0
2018-03-01 13:35:00,270.66,271.0,270.58,270.76,344574.0,238.8737,239.1737,238.8031,238.9619,344574.0
2018-03-01 13:40:00,270.68,270.72,270.25,270.3,51589.0,238.8913,238.9266,238.5118,238.5559,51589.0
2018-03-01 13:45:00,270.18,270.18,269.5,269.9,100884.0,238.45,238.45,237.8499,238.2029,100884.0
2018-03-01 13:50:00,269.95,270.23,269.87,269.92,27406.0,238.2471,238.4942,238.1764,238.2206,27406.0
2018-03-01 13:55:00,269.84,269.84,269.25,269.3,63495.0,238.15,238.15,237.6293,237.6734,63495.0
2018-03-01 14:00:00,269.31,269.46,268.27,268.8,187762.0,237.6822,237.8146,236.7643,237.2321,187762.0
2018-03-01 14:05:00,268.95,269.29,268.62,268.82,463349.0,237.3645,237.6646,237.0732,237.2498,463349.0
2018-03-01 14:10:00,268.77,269.04,267.95,267.98,136961.0,237.2056,237.4439,236.4819,236.5084,136961.0
2018-03-01 14:15:00,268.03,269.08,267.97,269.03,52978.0,236.5525,237.4792,236.4996,237.4351,52978.0
2018-03-01 14:20:00,269.0,269.34,268.69,268.85,65149.0,237.4086,237.7087,237.135,237.2762,65149.0
2018-03-01 14:25:00,268.89,269.37,268.58,269.37,168481.0,237.3115,237.7352,237.0379,237.7352,168481.0
2018-03-01 14:30:00,269.36,269.55,268.64,268.99,97250.0,237.7263,237.894,237.0909,237.3998,97250.0
2018-03-01 14:35:00,269.09,269.09,268.42,268.5,33039.0,237.488,237.488,236.8967,236.9673,33039.0
2018-03-01 14:40:00,268.64,269.44,268.52,269.21,69557.0,237.0909,237.7969,236.985,237.594,69557.0
2018-03-01 14:45:00,269.16,269.55,268.73,268.76,35125.0,237.5498,237.894,237.1703,237.1968,35125.0
2018-03-01 14:50:00,268.8,269.26,268.62,268.81,33578.0,237.2321,237.6381,237.0732,237.2409,33578.0
2018-03-01 14:55:00,268.83,269.23,268.78,269.13,52892.0,237.2586,237.6116,237.2145,237.5234,52892.0
2018-03-01 15:00:00,269.05,269.29,268.46,268.53,104961.0,237.4527,237.6646,236.932,236.9938,104961.0
2018-03-01 15:05:00,268.5,269.74,268.48,269.64,52278.0,236.9673,238.0617,236.9497,237.9735,52278.0
2018-03-01 15:10:00,269.64,270.56,269.34,270.32,89886.0,237.9735,238.7854,237.7087,238.5736,89886.0
2018-03-01 15:15:00,270.32,270.77,270.09,270.75,75779.0,238.5736,238.9707,238.3706,238.9531,75779.0
2018-03-01 15:20:00,270.8,270.97,270.18,270.21,135011.0,238.9972,239.1473,238.45,238.4765,135011.0
2018-03-01 15:25:00,270.17,270.74,270.16,270.34,66374.0,238.4412,238.9443,238.4324,238.5912,66374.0
2018-03-01 15:30:00,270.32,270.68,269.38,269.78,70364.0,238.5736,238.8913,237.744,238.097,70364.0
2018-03-01 15:35:00,269.84,269.84,269.07,269.14,54834.0,238.15,238.15,237.4704,237.5322,54834.0
2018-03-01 15:40:00,269.09,269.53,268.82,269.15,50277.0,237.488,237.8764,237.2498,237.541,50277.0
2018-03-01 15:45:00,269.17,270.05,268.95,269.9,130992.0,237.5587,238.3353,237.3645,238.2029,130992.0
2018-03-01 15:50:00,269.9,270.46,269.89,270.09,150359.0,238.2029,238.6972,238.1941,238.3706,150359.0
2018-03-01 15:55:00,270.11,270.47,269.59,269.7,249626.0,238.3883,238.706,237.9293,238.0264,249626.0
2018-03-02 09:30:00,267.69,268.45,267.57,268.28,170797.0,236.2525,236.9232,236.1466,236.7732,170797.0
2018-03-02 09:35:00,268.23,268.4,267.25,267.27,100695.0,236.729,236.8791,235.8641,235.8818,100695.0
2018-03-02 09:40:00,267.21,267.76,266.9,266.91,85632.0,235.8288,236.3142,235.5552,235.5641,85632.0
2018-03-02 09:45:00,266.89,267.51,266.77,267.28,87332.0,235.5464,236.0936,235.4405,235.8906,87332.0
2018-03-02 09:50:00,267.23,267.75,267.02,267.12,84769.0,235.8465,236.3054,235.6612,235.7494,84769.0
2018-03-02 09:55:00,267.12,267.65,267.0,267.53,407730.0,235.7494,236.2172,235.6435,236.1113,407730.0
2018-03-02 10:00:00,267.55,268.03,267.46,267.83,65966.0,236.1289,236.5525,236.0495,236.376,65966.0
2018-03-02 10:05:00,267.79,267.79,267.2,267.6,42727.0,236.3407,236.3407,235.82,236.173,42727.0
2018-03-02 10:10:00,267.63,267.71,267.15,267.5,36382.0,236.1995,236.2701,235.7759,236.0848,36382.0
2018-03-02 10:15:00,267.51,267.53,267.07,267.08,28556.0,236.0936,236.1113,235.7053,235.7141,28556.0
2018-03-02 10:20:00,267.21,267.55,266.9,267.25,48503.0,235.8288,236.1289,235.5552,235.8641,48503.0
2018-03-02 10:25:00,267.24,267.71,267.24,267.43,13842.0,235.8553,236.2701,235.8553,236.023,13842.0
2018-03-02 10:30:00,267.31,268.28,267.28,268.17,37592.0,235.9171,236.7732,235.8906,236.6761,37592.0
2018-03-02 10:35:00,268.3,268.3,267.9,268.01,71718.0,236.7908,236.7908,236.4378,236.5349,71718.0
2018-03-02 10:40:00,268.21,268.67,268.2,268.65,33892.0,236.7114,237.1174,236.7026,237.0997,33892.0
2018-03-02 10:45:00,268.7,268.76,268.23,268.49,20138.0,237.1439,237.1968,236.729,236.9585,20138.0
2018-03-02 10:50:00,268.51,268.52,268.05,268.14,36638.0,236.9762,236.985,236.5702,236.6496,36638.0
2018-03-02 10:55:00,268.15,268.47,267.91,267.92,24367.0,236.6584,236.9409,236.4466,236.4555,24367.0
2018-03-02 11:00:00,267.86,268.16,267.86,268.0,29281.0,236.4025,236.6673,236.4025,236.5261,29281.0
2018-03-02 11:05:00,267.92,267.96,267.62,267.73,83699.0,236.4555,236.4908,236.1907,236.2878,83699.0
2018-03-02 11:10:00,267.74,268.01,267.54,267.84,87699.0,236.2966,236.5349,236.1201,236.3848,87699.0
2018-03-02 11:15:00,267.83,268.06,267.4,267.54,30151.0,236.376,236.579,235.9965,236.1201,30151.0
2018-03-02 11:20:00,267.56,268.0,267.48,268.0,27775.0,236.1377,236.5261,236.0671,236.5261,27775.0
2018-03-02 11:25:00,268.04,268.72,268.04,268.57,27059.0,236.5614,237.1615,236.5614,237.0291,27059.0
2018-03-02 11:30:00,268.59,268.85,268.24,268.48,51844.0,237.0468,237.2762,236.7379,236.9497,51844.0
2018-03-02 11:35:00,268.38,268.43,268.19,268.35,30755.0,236.8614,236.9056,236.6937,236.835,30755.0
2018-03-02 11:40:00,268.49,269.1,268.43,268.93,18361.0,236.9585,237.4969,236.9056,237.3468,18361.0
2018-03-02 11:45:00,268.98,269.45,268.84,269.44,23106.0,237.391,237.8058,237.2674,237.7969,23106.0
2018-03-02 11:50:00,269.44,269.7,269.26,269.46,59044.0,237.7969,238.0264,237.6381,237.8146,59044.0
2018-03-02 11:55:00,269.42,269.85,269.28,269.81,110572.0,237.7793,238.1588,237.6557,238.1235,110572.0
2018-03-02 12:00:00,269.79,270.0,269.53,269.56,61306.0,238.1058,238.2912,237.8764,237.9029,61306.0
2018-03-02 12:05:00,269.61,269.67,269.34,269.55,18285.0,237.947,237.9999,237.7087,237.894,18285.0
2018-03-02 12:10:00,269.62,269.62,269.08,269.38,74793.0,237.9558,237.9558,237.4792,237.744,74793.0
2018-03-02 12:15:00,269.42,269.51,269.07,269.24,44287.0,237.7793,237.8587,237.4704,237.6204,44287.0
2018-03-02 12:20:00,269.29,269.67,269.16,269.64,23885.0,237.6646,237.9999,237.5498,237.9735,23885.0
2018-03-02 12:25:00,269.72,269.94,269.54,269.93,31801.0,238.0441,238.2382,237.8852,238.2294,31801.0
2018-03-02 12:30:00,269.93,270.01,269.41,269.45,24311.0,238.2294,238.3,237.7705,237.8058,24311.0
2018-03-02 12:35:00,269.5,269.84,269.42,269.48,20542.0,237.8499,238.15,237.7793,237.8322,20542.0
2018-03-02 12:40:00,269.47,270.02,269.45,269.84,21562.0,237.8234,238.3088,237.8058,238.15,21562.0
2018-03-02 12:45:00,269.81,270.29,269.79,270.14,37404.0,238.1235,238.5471,238.1058,238.4147,37404.0
2018-03-02 12:50:00,270.17,270.57,270.17,270.56,30349.0,238.4412,238.7942,238.4412,238.7854,30349.0
2018-03-02 12:55:00,270.5,270.6,270.27,270.39,23202.0,238.7325,238.8207,238.5295,238.6354,23202.0
2018-03-02 13:00:00,270.36,270.43,270.1,270.28,19612.0,238.6089,238.6707,238.3794,238.5383,19612.0
2018-03-02 13:05:00,270.18,270.3,269.91,269.93,17999.0,238.45,238.5559,238.2117,238.2294,17999.0
2018-03-02 13:10:00,269.85,269.94,269.2,269.21,48371.0,238.1588,238.2382,237.5851,237.594,48371.0
2018-03-02 13:15:00,269.25,269.64,269.25,269.46,19799.0,237.6293,237.9735,237.6293,237.8146,19799.0
2018-03-02 13:20:00,269.51,269.65,269.17,269.2,27440.0,237.8587,237.9823,237.5587,237.5851,27440.0
2018-03-02 13:25:00,269.19,269.43,269.1,269.11,20062.0,237.5763,237.7881,237.4969,237.5057,20062.0
2018-03-02 13:30:00,269.1,269.35,268.73,268.79,34668.0,237.4969,237.7175,237.1703,237.2233,34668.0
2018-03-02 13:35:00,268.73,268.92,268.47,268.85,25187.0,237.1703,237.338,236.9409,237.2762,25187.0
2018-03-02 13:40:00,268.87,269.08,268.79,268.96,32938.0,237.2939,237.4792,237.2233,237.3733,32938.0
2018-03-02 13:45:00,268.97,269.55,268.97,269.55,22029.0,237.3821,237.894,237.3821,237.894,22029.0
2018-03-02 13:50:00,269.55,269.64,269.36,269.38,39579.0,237.894,237.9735,237.7263,237.744,39579.0
2018-03-02 13:55:00,269.38,269.38,268.97,269.17,23563.0,237.744,237.744,237.3821,237.5587,23563.0
2018-03-02 14:00:00,269.2,269.86,269.2,269.75,49075.0,237.5851,238.1676,237.5851,238.0705,49075.0
2018-03-02 14:05:00,269.77,269.83,269.55,269.73,18827.0,238.0882,238.1411,237.894,238.0529,18827.0
2018-03-02 14:10:00,269.78,270.18,269.72,270.01,42017.0,238.097,238.45,238.0441,238.3,42017.0
2018-03-02 14:15:00,270.09,270.22,269.8,269.8,22842.0,238.3706,238.4853,238.1147,238.1147,22842.0
2018-03-02 14:20:00,269.82,269.9,269.42,269.45,19182.0,238.1323,238.2029,237.7793,237.8058,19182.0
2018-03-02 14:25:00,269.48,269.83,269.44,269.64,22619.0,237.8322,238.1411,237.7969,237.9735,22619.0
2018-03-02 14:30:00,269.58,269.77,269.3,269.3,24071.0,237.9205,238.0882,237.6734,237.6734,24071.0
2018-03-02 14:35:00,269.28,270.01,269.28,270.0,25647.0,237.6557,238.3,237.6557,238.2912,25647.0
2018-03-02 14:40:00,270.04,270.13,269.71,269.98,29639.0,238.3265,238.4059,238.0352,238.2735,29639.0
2018-03-02 14:45:00,269.98,270.18,269.86,270.16,84193.0,238.2735,238.45,238.1676,238.4324,84193.0
2018-03-02 14:50:00,270.17,270.39,270.03,270.05,24704.0,238.4412,238.6354,238.3177,238.3353,24704.0
2018-03-02 14:55:00,270.04,270.04,269.73,269.77,17102.0,238.3265,238.3265,238.0529,238.0882,17102.0
2018-03-02 15:00:00,269.68,269.71,269.19,269.46,48880.0,238.0088,238.0352,237.5763,237.8146,48880.0
2018-03-02 15:05:00,269.44,269.56,269.07,269.56,79388.0,237.7969,237.9029,237.4704,237.9029,79388.0
2018-03-02 15:10:00,269.57,269.64,269.27,269.47,31215.0,237.9117,237.9735,237.6469,237.8234,31215.0
2018-03-02 15:15:00,269.45,269.9,269.24,269.8,49846.0,237.8058,238.2029,237.6204,238.1147,49846.0
2018-03-02 15:20:00,269.8,270.03,269.64,269.96,151369.0,238.1147,238.3177,237.9735,238.2559,151369.0
2018-03-02 15:25:00,269.93,270.12,269.8,270.02,64530.0,238.2294,238.3971,238.1147,238.3088,64530.0
2018-03-02 15:30:00,269.99,270.54,269.93,270.42,28795.0,238.2824,238.7678,238.2294,238.6619,28795.0
2018-03-02 15:35:00,270.43,270.98,270.35,270.94,78250.0,238.6707,239.1561,238.6001,239.1208,78250.0
2018-03-02 15:40:00,270.93,271.18,270.7,271.15,103637.0,239.112,239.3326,238.909,239.3061,103637.0
2018-03-02 15:45:00,271.19,271.19,270.53,270.83,77919.0,239.3414,239.3414,238.7589,239.0237,77919.0
2018-03-02 15:50:00,270.9,271.51,270.9,271.43,518246.0,239.0855,239.6238,239.0855,239.5532,518246.0
2018-03-02 15:55:00,271.41,271.71,271.09,271.12,303612.0,239.5356,239.8004,239.2532,239.2796,303612.0
2018-03-05 09:30:00,269.71,270.28,269.64,270.18,146456.0,238.0352,238.5383,237.9735,238.45,146456.0
2018-03-05 09:35:00,270.2,270.56,270.13,270.56,39652.0,238.4677,238.7854,238.4059,238.7854,39652.0
2018-03-05 09:40:00,270.56,270.58,270.19,270.28,42476.0,238.7854,238.8031,238.4589,238.5383,42476.0
2018-03-05 09:45:00,270.26,270.51,269.89,269.93,47013.0,238.5206,238.7413,238.1941,238.2294,47013.0
2018-03-05 09:50:00,269.92,270.1,269.76,270.01,21834.0,238.2206,238.3794,238.0794,238.3,21834.0
2018-03-05 09:55:00,270.05,270.4,270.0,270.07,17636.0,238.3353,238.6442,238.2912,238.353,17636.0
2018-03-05 10:00:00,270.09,270.33,269.81,270.25,29001.0,238.3706,238.5824,238.1235,238.5118,29001.0
2018-03-05 10:05:00,270.31,270.37,269.88,269.88,21554.0,238.5648,238.6177,238.1853,238.1853,21554.0
2018-03-05 10:10:00,269.89,270.01,269.59,269.69,21297.0,238.1941,238.3,237.9293,238.0176,21297.0
2018-03-05 10:15:00,269.74,269.96,269.65,269.93,12929.0,238.0617,238.2559,237.9823,238.2294,12929.0
2018-03-05 10:20:00,269.83,270.26,269.82,270.23,15008.0,238.1411,238.5206,238.1323,238.4942,15008.0
2018-03-05 10:25:00,270.21,270.41,270.04,270.39,21492.0,238.4765,238.653,238.3265,238.6354,21492.0
2018-03-05 10:30:00,270.45,270.47,270.19,270.25,38398.0,238.6883,238.706,238.4589,238.5118,38398.0
2018-03-05 10:35:00,270.3,270.88,270.3,270.83,31334.0,238.5559,239.0678,238.5559,239.0237,31334.0
2018-03-05 10:40:00,270.87,271.08,270.74,271.04,80510.0,239.059,239.2443,238.9443,239.209,80510.0
2018-03-05 10:45:00,271.05,271.08,270.7,270.84,20808.0,239.2179,239.2443,238.909,239.0325,20808.0
2018-03-05 10:50:00,270.9,271.01,270.82,271.01,9908.0,239.0855,239.1826,239.0149,239.1826,9908.0
2018-03-05 10:55:00,271.03,271.68,271.01,271.62,40504.0,239.2002,239.7739,239.1826,239.7209,40504.0
2018-03-05 11:00:00,271.63,272.04,271.54,271.9,46764.0,239.7298,240.0916,239.6503,239.968,46764.0
2018-03-05 11:05:00,271.83,272.4,271.75,272.17,65170.0,239.9063,240.4093,239.8357,240.2063,65170.0
2018-03-05 11:10:00,272.12,272.31,272.03,272.16,39723.0,240.1622,240.3299,240.0828,240.1975,39723.0
2018-03-05 11:15:00,272.12,272.29,271.97,272.26,17933.0,240.1622,240.3122,240.0298,240.2858,17933.0
2018-03-05 11:20:00,272.35,272.88,272.35,272.87,38226.0,240.3652,240.833,240.3652,240.8241,38226.0
2018-03-05 11:25:00,272.81,273.03,272.73,272.8,36539.0,240.7712,240.9653,240.7006,240.7623,36539.0
2018-03-05 11:30:00,272.72,272.95,272.72,272.78,37627.0,240.6917,240.8947,240.6917,240.7447,37627.0
2018-03-05 11:35:00,272.78,273.11,272.7,273.07,79391.0,240.7447,241.0359,240.6741,241.0006,79391.0
2018-03-05 11:40:00,273.11,273.36,273.08,273.32,28533.0,241.0359,241.2566,241.0095,241.2213,28533.0
2018-03-05 11:45:00,273.34,273.51,273.24,273.27,30671.0,241.2389,241.389,241.1507,241.1771,30671.0
2018-03-05 11:50:00,273.26,273.41,273.11,273.11,28195.0,241.1683,241.3007,241.0359,241.0359,28195.0
2018-03-05 11:55:00,273.15,273.4,273.02,273.31,28699.0,241.0712,241.2919,240.9565,241.2125,28699.0
2018-03-05 12:00:00,273.25,273.69,273.25,273.67,30386.0,241.1595,241.5478,241.1595,241.5302,30386.0
2018-03-05 12:05:00,273.63,273.69,273.45,273.53,7062.0,241.4949,241.5478,241.336,241.4066,7062.0
2018-03-05 12:10:00,273.61,273.74,273.33,273.37,41603.0,241.4772,241.592,241.2301,241.2654,41603.0
2018-03-05 12:15:00,273.31,273.47,273.24,273.24,13852.0,241.2125,241.3537,241.1507,241.1507,13852.0
2018-03-05 12:20:00,273.24,273.29,272.88,272.92,27165.0,241.1507,241.1948,240.833,240.8683,27165.0
2018-03-05 12:25:00,272.86,273.27,272.86,273.23,7347.0,240.8153,241.1771,240.8153,241.1418,7347.0
2018-03-05 12:30:00,273.28,273.4,272.97,273.1,64189.0,241.186,241.2919,240.9124,241.0271,64189.0
2018-03-05 12:35:00,273.1,273.29,273.06,273.29,66669.0,241.0271,241.1948,240.9918,241.1948,66669.0
2018-03-05 12:40:00,273.3,273.38,273.19,273.24,8078.0,241.2036,241.2742,241.1065,241.1507,8078.0
2018-03-05 12:45:00,273.25,273.54,273.25,273.46,12356.0,241.1595,241.4154,241.1595,241.3448,12356.0
2018-03-05 12:50:00,273.5,273.63,273.47,273.59,9195.0,241.3801,241.4949,241.3537,241.4596,9195.0
2018-03-05 12:55:00,273.55,273.81,273.53,273.79,15006.0,241.4243,241.6537,241.4066,241.6361,15006.0
2018-03-05 13:00:00,273.83,274.15,273.82,274.11,26221.0,241.6714,241.9538,241.6626,241.9185,26221.0
2018-03-05 13:05:00,274.02,274.15,273.9,274.01,17254.0,241.8391,241.9538,241.7332,241.8302,17254.0
2018-03-05 13:10:00,274.05,274.24,274.0,274.0,9708.0,241.8655,242.0332,241.8214,241.8214,9708.0
2018-03-05 13:15:00,274.03,274.14,273.8,273.87,57689.0,241.8479,241.945,241.6449,241.7067,57689.0
2018-03-05 13:20:00,273.93,274.14,273.88,274.12,140849.0,241.7596,241.945,241.7155,241.9273,140849.0
2018-03-05 13:25:00,274.09,274.15,273.77,273.8,105891.0,241.9008,241.9538,241.6184,241.6449,105891.0
2018-03-05 13:30:00,273.75,273.94,273.47,273.5,63822.0,241.6008,241.7685,241.3537,241.3801,63822.0
2018-03-05 13:35:00,273.5,273.77,273.48,273.57,13731.0,241.3801,241.6184,241.3625,241.4419,13731.0
2018-03-05 13:40:00,273.58,273.9,273.58,273.68,12069.0,241.4507,241.7332,241.4507,241.539,12069.0
2018-03-05 13:45:00,273.61,273.76,273.34,273.52,9448.0,241.4772,241.6096,241.2389,241.3978,9448.0
2018-03-05 13:50:00,273.48,273.62,273.43,273.61,11689.0,241.3625,241.486,241.3184,241.4772,11689.0
2018-03-05 13:55:00,273.6,273.82,273.6,273.82,29787.0,241.4684,241.6626,241.4684,241.6626,29787.0
2018-03-05 14:00:00,273.83,273.99,273.75,273.77,15474.0,241.6714,241.8126,241.6008,241.6184,15474.0
2018-03-05 14:05:00,273.7,273.75,273.5,273.73,68386.0,241.5567,241.6008,241.3801,241.5831,68386.0
2018-03-05 14:10:00,273.74,273.77,273.14,273.21,19726.0,241.592,241.6184,241.0624,241.1242,19726.0
2018-03-05 14:15:00,273.24,273.48,272.99,273.0,11448.0,241.1507,241.3625,240.93,240.9389,11448.0
2018-03-05 14:20:00,273.03,273.29,273.01,273.28,27781.0,240.9653,241.1948,240.9477,241.186,27781.0
2018-03-05 14:25:00,273.31,273.69,273.31,273.52,5211.0,241.2125,241.5478,241.2125,241.3978,5211.0
2018-03-05 14:30:00,273.54,273.82,273.53,273.74,11416.0,241.4154,241.6626,241.4066,241.592,11416.0
2018-03-05 14:35:00,273.77,274.03,273.47,274.0,47479.0,241.6184,241.8479,241.3537,241.8214,47479.0
2018-03-05 14:40:00,274.01,274.25,273.95,274.25,38315.0,241.8302,242.0421,241.7773,242.0421,38315.0
2018-03-05 14:45:00,274.24,274.3,274.1,274.3,53309.0,242.0332,242.0862,241.9097,242.0862,53309.0
2018-03-05 14:50:00,274.29,274.31,274.16,274.16,13233.0,242.0774,242.095,241.9626,241.9626,13233.0
2018-03-05 14:55:00,274.22,274.55,274.18,274.55,18728.0,242.0156,242.3068,241.9803,242.3068,18728.0
2018-03-05 15:00:00,274.53,274.69,274.52,274.63,19590.0,242.2892,242.4304,242.2803,242.3774,19590.0
2018-03-05 15:05:00,274.63,274.87,274.37,274.43,107153.0,242.3774,242.5892,242.148,242.2009,107153.0
2018-03-05 15:10:00,274.43,274.5,274.32,274.37,27717.0,242.2009,242.2627,242.1038,242.148,27717.0
2018-03-05 15:15:00,274.36,274.54,274.24,274.53,11804.0,242.1391,242.298,242.0332,242.2892,11804.0
2018-03-05 15:20:00,274.55,274.68,274.46,274.6,13261.0,242.3068,242.4216,242.2274,242.351,13261.0
2018-03-05 15:25:00,274.61,274.61,274.18,274.21,19871.0,242.3598,242.3598,241.9803,242.0068,19871.0
2018-03-05 15:30:00,274.23,274.58,274.08,274.58,19787.0,242.0244,242.3333,241.892,242.3333,19787.0
2018-03-05 15:35:00,274.57,274.68,274.45,274.6,32193.0,242.3245,242.4216,242.2186,242.351,32193.0
2018-03-05 15:40:00,274.61,274.86,274.54,274.8,84442.0,242.3598,242.5804,242.298,242.5275,84442.0
2018-03-05 15:45:00,274.8,274.91,274.54,274.55,96233.0,242.5275,242.6245,242.298,242.3068,96233.0
2018-03-05 15:50:00,274.51,274.52,274.29,274.45,112159.0,242.2715,242.2803,242.0774,242.2186,112159.0
2018-03-05 15:55:00,274.46,274.55,274.15,274.21,574596.0,242.2274,242.3068,241.9538,242.0068,574596.0
2018-03-06 09:30:00,275.29,275.42,274.94,275.13,214250.0,242.9599,243.0747,242.651,242.8187,214250.0
2018-03-06 09:35:00,275.12,275.15,274.49,274.68,87999.0,242.8099,242.8364,242.2539,242.4216,87999.0
2018-03-06 09:40:00,274.66,274.86,274.28,274.28,58834.0,242.4039,242.5804,242.0685,242.0685,58834.0
2018-03-06 09:45:00,274.26,274.51,274.15,274.51,61532.0,242.0509,242.2715,241.9538,242.2715,61532.0
2018-03-06 09:50:00,274.61,274.74,274.43,274.73,34546.0,242.3598,242.4745,242.2009,242.4657,34546.0
2018-03-06 09:55:00,274.72,274.9,274.71,274.71,40914.0,242.4569,242.6157,242.448,242.448,40914.0
2018-03-06 10:00:00,274.66,274.9,274.22,274.29,19678.0,242.4039,242.6157,242.0156,242.0774,19678.0
2018-03-06 10:05:00,274.23,274.61,274.1,274.13,34819.0,242.0244,242.3598,241.9097,241.9362,34819.0
2018-03-06 10:10:00,274.15,274.24,273.97,274.14,20976.0,241.9538,242.0332,241.7949,241.945,20976.0
2018-03-06 10:15:00,274.16,274.53,274.15,274.52,8229.0,241.9626,242.2892,241.9538,242.2803,8229.0
2018-03-06 10:20:00,274.42,274.76,274.28,274.72,20610.0,242.1921,242.4922,242.0685,242.4569,20610.0
2018-03-06 10:25:00,274.68,274.91,274.68,274.84,6555.0,242.4216,242.6245,242.4216,242.5628,6555.0
2018-03-06 10:30:00,274.79,275.0,274.72,274.72,25835.0,242.5186,242.704,242.4569,242.4569,25835.0
2018-03-06 10:35:00,274.68,274.84,274.61,274.84,16746.0,242.4216,242.5628,242.3598,242.5628,16746.0
2018-03-06 10:40:00,274.8,274.91,274.57,274.86,27866.0,242.5275,242.6245,242.3245,242.5804,27866.0
2018-03-06 10:45:00,274.77,274.82,274.2,274.24,30985.0,242.501,242.5451,241.9979,242.0332,30985.0
2018-03-06 10:50:00,274.22,274.35,273.77,273.77,76500.0,242.0156,242.1303,241.6184,241.6184,76500.0
2018-03-06 10:55:00,273.87,274.05,273.46,273.62,54507.0,241.7067,241.8655,241.3448,241.486,54507.0
2018-03-06 11:00:00,273.63,273.94,273.5,273.74,69636.0,241.4949,241.7685,241.3801,241.592,69636.0
2018-03-06 11:05:00,273.77,273.98,273.67,273.89,25997.0,241.6184,241.8038,241.5302,241.7243,25997.0
2018-03-06 11:10:00,273.89,274.08,273.65,274.0,51340.0,241.7243,241.892,241.5125,241.8214,51340.0
2018-03-06 11:15:00,274.06,274.16,273.73,274.11,25928.0,241.8744,241.9626,241.5831,241.9185,25928.0
2018-03-06 11:20:00,274.01,274.04,273.43,273.54,33344.0,241.8302,241.8567,241.3184,241.4154,33344.0
2018-03-06 11:25:00,273.51,273.63,273.29,273.52,23870.0,241.389,241.4949,241.1948,241.3978,23870.0
2018-03-06 11:30:00,273.52,273.66,273.4,273.53,25961.0,241.3978,241.5213,241.2919,241.4066,25961.0
2018-03-06 11:35:00,273.52,273.69,273.41,273.41,20331.0,241.3978,241.5478,241.3007,241.3007,20331.0
2018-03-06 11:40:00,273.43,273.83,273.19,273.68,16630.0,241.3184,241.6714,241.1065,241.539,16630.0
2018-03-06 11:45:00,273.74,273.98,273.74,273.95,12229.0,241.592,241.8038,241.592,241.7773,12229.0
2018-03-06 11:50:00,273.97,273.98,273.79,273.95,15191.0,241.7949,241.8038,241.6361,241.7773,15191.0
2018-03-06 11:55:00,273.93,274.15,273.79,274.14,21864.0,241.7596,241.9538,241.6361,241.945,21864.0
2018-03-06 12:00:00,274.12,274.16,274.0,274.07,15249.0,241.9273,241.9626,241.8214,241.8832,15249.0
2018-03-06 12:05:00,274.07,274.14,273.88,273.92,11474.0,241.8832,241.945,241.7155,241.7508,11474.0
2018-03-06 12:10:00,274.0,274.17,273.95,274.11,28287.0,241.8214,241.9715,241.7773,241.9185,28287.0
2018-03-06 12:15:00,274.11,274.17,273.94,274.08,32913.0,241.9185,241.9715,241.7685,241.892,32913.0
2018-03-06 12:20:00,274.07,274.14,273.64,273.79,17792.0,241.8832,241.945,241.5037,241.6361,17792.0
2018-03-06 12:25:00,273.79,273.91,273.6,273.66,23042.0,241.6361,241.742,241.4684,241.5213,23042.0
2018-03-06 12:30:00,273.67,273.81,273.59,273.81,21682.0,241.5302,241.6537,241.4596,241.6537,21682.0
2018-03-06 12:35:00,273.81,274.01,273.72,273.9,13234.0,241.6537,241.8302,241.5743,241.7332,13234.0
2018-03-06 12:40:00,273.83,274.31,273.83,274.31,21521.0,241.6714,242.095,241.6714,242.095,21521.0
2018-03-06 12:45:00,274.26,274.3,274.11,274.3,11776.0,242.0509,242.0862,241.9185,242.0862,11776.0
2018-03-06 12:50:00,274.31,274.55,274.31,274.41,28299.0,242.095,242.3068,242.095,242.1833,28299.0
2018-03-06 12:55:00,274.44,274.94,274.43,274.94,43197.0,242.2097,242.651,242.2009,242.651,43197.0
2018-03-06 13:00:00,274.94,275.15,274.85,274.95,48483.0,242.651,242.8364,242.5716,242.6599,48483.0
2018-03-06 13:05:00,274.87,275.15,274.84,274.95,14828.0,242.5892,242.8364,242.5628,242.6599,14828.0
2018-03-06 13:10:00,275.0,275.17,274.9,274.93,7997.0,242.704,242.854,242.6157,242.6422,7997.0
2018-03-06 13:15:00,274.94,275.1,274.88,274.91,9182.0,242.651,242.7922,242.5981,242.6245,9182.0
2018-03-06 13:20:00,274.92,275.05,274.79,275.0,18081.0,242.6334,242.7481,242.5186,242.704,18081.0
2018-03-06 13:25:00,274.99,275.15,274.86,275.02,10832.0,242.6952,242.8364,242.5804,242.7216,10832.0
2018-03-06 13:30:00,275.0,275.12,274.82,274.92,33959.0,242.704,242.8099,242.5451,242.6334,33959.0
2018-03-06 13:35:00,274.92,274.93,274.78,274.83,19860.0,242.6334,242.6422,242.5098,242.5539,19860.0
2018-03-06 13:40:00,274.86,275.01,274.84,274.86,17119.0,242.5804,242.7128,242.5628,242.5804,17119.0
2018-03-06 13:45:00,274.95,274.97,274.41,274.41,20619.0,242.6599,242.6775,242.1833,242.1833,20619.0
2018-03-06 13:50:00,274.4,274.58,274.35,274.52,15974.0,242.1744,242.3333,242.1303,242.2803,15974.0
2018-03-06 13:55:00,274.46,274.49,274.23,274.42,16488.0,242.2274,242.2539,242.0244,242.1921,16488.0
2018-03-06 14:00:00,274.44,274.58,274.35,274.47,22108.0,242.2097,242.3333,242.1303,242.2362,22108.0
2018-03-06 14:05:00,274.45,274.59,274.18,274.54,18808.0,242.2186,242.3421,241.9803,242.298,18808.0
2018-03-06 14:10:00,274.48,274.61,274.37,274.45,19964.0,242.245,242.3598,242.148,242.2186,19964.0
2018-03-06 14:15:00,274.43,274.46,274.23,274.4,20733.0,242.2009,242.2274,242.0244,242.1744,20733.0
2018-03-06 14:20:00,274.41,274.6,274.4,274.54,12571.0,242.1833,242.351,242.1744,242.298,12571.0
2018-03-06 14:25:00,274.53,274.53,274.31,274.37,12960.0,242.2892,242.2892,242.095,242.148,12960.0
2018-03-06 14:30:00,274.38,274.75,274.38,274.72,23389.0,242.1568,242.4833,242.1568,242.4569,23389.0
2018-03-06 14:35:00,274.72,274.99,274.72,274.99,15156.0,242.4569,242.6952,242.4569,242.6952,15156.0
2018-03-06 14:40:00,275.0,275.07,274.91,275.02,22368.0,242.704,242.7658,242.6245,242.7216,22368.0
2018-03-06 14:45:00,274.99,275.2,274.9,275.14,23675.0,242.6952,242.8805,242.6157,242.8275,23675.0
2018-03-06 14:50:00,275.21,275.21,274.99,275.01,28450.0,242.8893,242.8893,242.6952,242.7128,28450.0
2018-03-06 14:55:00,275.01,275.06,274.91,274.95,12748.0,242.7128,242.7569,242.6245,242.6599,12748.0
2018-03-06 15:00:00,274.93,275.03,274.62,274.68,19791.0,242.6422,242.7305,242.3686,242.4216,19791.0
2018-03-06 15:05:00,274.72,274.92,274.71,274.89,32940.0,242.4569,242.6334,242.448,242.6069,32940.0
2018-03-06 15:10:00,274.87,274.87,274.52,274.54,24599.0,242.5892,242.5892,242.2803,242.298,24599.0
2018-03-06 15:15:00,274.57,274.65,274.34,274.52,35302.0,242.3245,242.3951,242.1215,242.2803,35302.0
2018-03-06 15:20:00,274.51,274.68,274.47,274.62,19642.0,242.2715,242.4216,242.2362,242.3686,19642.0
2018-03-06 15:25:00,274.54,274.9,274.38,274.79,37538.0,242.298,242.6157,242.1568,242.5186,37538.0
2018-03-06 15:30:00,274.79,275.05,274.79,274.96,99244.0,242.5186,242.7481,242.5186,242.6687,99244.0
2018-03-06 15:35:00,274.95,275.06,274.82,274.83,46261.0,242.6599,242.7569,242.5451,242.5539,46261.0
2018-03-06 15:40:00,274.82,274.96,274.71,274.71,73871.0,242.5451,242.6687,242.448,242.448,73871.0
2018-03-06 15:45:00,274.71,274.9,274.41,274.56,55669.0,242.448,242.6157,242.1833,242.3157,55669.0
2018-03-06 15:50:00,274.53,274.87,274.51,274.67,39414.0,242.2892,242.5892,242.2715,242.4127,39414.0
2018-03-06 15:55:00,274.63,274.97,274.46,274.93,481174.0,242.3774,242.6775,242.2274,242.6422,481174.0
2018-03-07 09:30:00,272.43,273.5,272.23,273.4,138411.0,240.4358,241.3801,240.2593,241.2919,138411.0
2018-03-07 09:35:00,273.38,273.7,273.2,273.55,84901.0,241.2742,241.5567,241.1154,241.4243,84901.0
2018-03-07 09:40:00,273.59,273.84,273.36,273.42,38010.0,241.4596,241.6802,241.2566,241.3095,38010.0
2018-03-07 09:45:00,273.42,273.75,273.16,273.19,45861.0,241.3095,241.6008,241.0801,241.1065,45861.0
2018-03-07 09:50:00,273.19,273.43,273.1,273.13,22638.0,241.1065,241.3184,241.0271,241.0536,22638.0
2018-03-07 09:55:00,273.13,273.42,273.03,273.29,113234.0,241.0536,241.3095,240.9653,241.1948,113234.0
2018-03-07 10:00:00,273.11,273.61,273.06,273.54,33654.0,241.0359,241.4772,240.9918,241.4154,33654.0
2018-03-07 10:05:00,273.51,273.51,273.09,273.27,45470.0,241.389,241.389,241.0183,241.1771,45470.0
2018-03-07 10:10:00,273.37,273.63,273.11,273.19,41239.0,241.2654,241.4949,241.0359,241.1065,41239.0
2018-03-07 10:15:00,273.25,273.61,273.25,273.61,43180.0,241.1595,241.4772,241.1595,241.4772,43180.0
2018-03-07 10:20:00,273.6,274.02,273.48,273.84,22637.0,241.4684,241.8391,241.3625,241.6802,22637.0
2018-03-07 10:25:00,273.87,274.01,273.82,273.9,15366.0,241.7067,241.8302,241.6626,241.7332,15366.0
2018-03-07 10:30:00,273.86,274.19,273.69,274.19,15869.0,241.6979,241.9891,241.5478,241.9891,15869.0
2018-03-07 10:35:00,274.23,274.34,273.97,274.08,327081.0,242.0244,242.1215,241.7949,241.892,327081.0
2018-03-07 10:40:00,274.17,274.33,273.99,274.2,174222.0,241.9715,242.1127,241.8126,241.9979,174222.0
2018-03-07 10:45:00,274.2,274.35,274.17,274.31,61260.0,241.9979,242.1303,241.9715,242.095,61260.0
2018-03-07 10:50:00,274.35,274.53,274.18,274.27,45203.0,242.1303,242.2892,241.9803,242.0597,45203.0
2018-03-07 10:55:00,274.29,274.4,274.1,274.34,8619.0,242.0774,242.1744,241.9097,242.1215,8619.0
2018-03-07 11:00:00,274.32,274.42,273.92,273.94,9712.0,242.1038,242.1921,241.7508,241.7685,9712.0
2018-03-07 11:05:00,273.99,274.01,273.81,273.97,23069.0,241.8126,241.8302,241.6537,241.7949,23069.0
2018-03-07 11:10:00,273.92,273.92,273.73,273.87,14027.0,241.7508,241.7508,241.5831,241.7067,14027.0
2018-03-07 11:15:00,273.82,273.96,273.55,273.55,18892.0,241.6626,241.7861,241.4243,241.4243,18892.0
2018-03-07 11:20:00,273.5,273.55,273.32,273.53,17768.0,241.3801,241.4243,241.2213,241.4066,17768.0
2018-03-07 11:25:00,273.52,273.65,273.41,273.64,31899.0,241.3978,241.5125,241.3007,241.5037,31899.0
2018-03-07 11:30:00,273.68,273.88,273.68,273.82,14032.0,241.539,241.7155,241.539,241.6626,14032.0
2018-03-07 11:35:00,273.83,274.05,273.8,273.94,16673.0,241.6714,241.8655,241.6449,241.7685,16673.0
2018-03-07 11:40:00,273.91,274.06,273.85,273.87,11140.0,241.742,241.8744,241.689,241.7067,11140.0
2018-03-07 11:45:00,273.88,273.88,273.53,273.55,61504.0,241.7155,241.7155,241.4066,241.4243,61504.0
2018-03-07 11:50:00,273.5,273.55,273.31,273.33,15482.0,241.3801,241.4243,241.2125,241.2301,15482.0
2018-03-07 11:55:00,273.27,273.37,272.86,272.88,12491.0,241.1771,241.2654,240.8153,240.833,12491.0
2018-03-07 12:00:00,272.95,273.07,272.55,272.64,37227.0,240.8947,241.0006,240.5417,240.6211,37227.0
2018-03-07 12:05:00,272.71,272.92,272.68,272.71,21341.0,240.6829,240.8683,240.6564,240.6829,21341.0
2018-03-07 12:10:00,272.72,272.73,272.25,272.53,45294.0,240.6917,240.7006,240.2769,240.5241,45294.0
2018-03-07 12:15:00,272.47,272.73,272.34,272.68,11656.0,240.4711,240.7006,240.3564,240.6564,11656.0
2018-03-07 12:20:00,272.72,272.72,272.36,272.42,22660.0,240.6917,240.6917,240.374,240.427,22660.0
2018-03-07 12:25:00,272.42,272.89,272.42,272.77,101718.0,240.427,240.8418,240.427,240.7359,101718.0
2018-03-07 12:30:00,272.75,272.9,272.66,272.86,105399.0,240.7182,240.8506,240.6388,240.8153,105399.0
2018-03-07 12:35:00,272.86,273.01,272.68,272.81,14244.0,240.8153,240.9477,240.6564,240.7712,14244.0
2018-03-07 12:40:00,272.8,272.98,272.56,272.91,17583.0,240.7623,240.9212,240.5505,240.8594,17583.0
2018-03-07 12:45:00,272.91,273.19,272.89,273.03,13500.0,240.8594,241.1065,240.8418,240.9653,13500.0
2018-03-07 12:50:00,273.05,273.11,272.97,272.97,47683.0,240.983,241.0359,240.9124,240.9124,47683.0
2018-03-07 12:55:00,272.98,273.2,272.98,273.12,8576.0,240.9212,241.1154,240.9212,241.0448,8576.0
2018-03-07 13:00:00,273.04,273.04,272.64,272.67,12897.0,240.9742,240.9742,240.6211,240.6476,12897.0
2018-03-07 13:05:00,272.62,272.64,272.36,272.52,22761.0,240.6035,240.6211,240.374,240.5152,22761.0
2018-03-07 13:10:00,272.5,272.63,272.4,272.56,7088.0,240.4976,240.6123,240.4093,240.5505,7088.0
2018-03-07 13:15:00,272.49,272.84,272.33,272.79,26236.0,240.4888,240.7976,240.3475,240.7535,26236.0
2018-03-07 13:20:00,272.71,272.89,272.59,272.87,8868.0,240.6829,240.8418,240.577,240.8241,8868.0
2018-03-07 13:25:00,272.84,273.29,272.82,273.29,18907.0,240.7976,241.1948,240.78,241.1948,18907.0
2018-03-07 13:30:00,273.41,273.62,273.23,273.27,33777.0,241.3007,241.486,241.1418,241.1771,33777.0
2018-03-07 13:35:00,273.24,273.37,273.19,273.28,42897.0,241.1507,241.2654,241.1065,241.186,42897.0
2018-03-07 13:40:00,273.27,273.35,273.13,273.17,5384.0,241.1771,241.2478,241.0536,241.0889,5384.0
2018-03-07 13:45:00,273.25,273.47,273.15,273.37,13408.0,241.1595,241.3537,241.0712,241.2654,13408.0
2018-03-07 13:50:00,273.32,273.5,273.27,273.5,6752.0,241.2213,241.3801,241.1771,241.3801,6752.0
2018-03-07 13:55:00,273.42,273.44,273.3,273.39,7624.0,241.3095,241.3272,241.2036,241.2831,7624.0
2018-03-07 14:00:00,273.39,273.52,273.16,273.34,18394.0,241.2831,241.3978,241.0801,241.2389,18394.0
2018-03-07 14:05:00,273.39,273.41,273.26,273.32,28047.0,241.2831,241.3007,241.1683,241.2213,28047.0
2018-03-07 14:10:00,273.39,273.86,273.39,273.85,31040.0,241.2831,241.6979,241.2831,241.689,31040.0
2018-03-07 14:15:00,273.86,273.88,273.64,273.7,17001.0,241.6979,241.7155,241.5037,241.5567,17001.0
2018-03-07 14:20:00,273.73,273.88,273.63,273.76,26079.0,241.5831,241.7155,241.4949,241.6096,26079.0
2018-03-07 14:25:00,273.72,273.81,273.5,273.54,38881.0,241.5743,241.6537,241.3801,241.4154,38881.0
2018-03-07 14:30:00,273.51,273.94,273.51,273.89,24318.0,241.389,241.7685,241.389,241.7243,24318.0
2018-03-07 14:35:00,273.87,274.05,273.87,273.94,17292.0,241.7067,241.8655,241.7067,241.7685,17292.0
2018-03-07 14:40:00,274.01,274.06,273.9,273.93,21520.0,241.8302,241.8744,241.7332,241.7596,21520.0
2018-03-07 14:45:00,273.94,274.01,273.81,273.98,29463.0,241.7685,241.8302,241.6537,241.8038,29463.0
2018-03-07 14:50:00,274.04,274.23,273.64,273.67,25234.0,241.8567,242.0244,241.5037,241.5302,25234.0
2018-03-07 14:55:00,273.64,273.81,273.6,273.81,34071.0,241.5037,241.6537,241.4684,241.6537,34071.0
2018-03-07 15:00:00,273.8,274.02,273.77,274.02,8695.0,241.6449,241.8391,241.6184,241.8391,8695.0
2018-03-07 15:05:00,274.04,274.69,274.04,274.5,97464.0,241.8567,242.4304,241.8567,242.2627,97464.0
2018-03-07 15:10:00,274.51,274.67,274.45,274.45,241409.0,242.2715,242.4127,242.2186,242.2186,241409.0
2018-03-07 15:15:00,274.43,274.51,274.3,274.4,118001.0,242.2009,242.2715,242.0862,242.1744,118001.0
2018-03-07 15:20:00,274.39,274.49,274.18,274.45,28222.0,242.1656,242.2539,241.9803,242.2186,28222.0
2018-03-07 15:25:00,274.44,274.63,274.35,274.59,15718.0,242.2097,242.3774,242.1303,242.3421,15718.0
2018-03-07 15:30:00,274.61,274.91,274.55,274.72,42290.0,242.3598,242.6245,242.3068,242.4569,42290.0
2018-03-07 15:35:00,274.73,274.94,274.71,274.92,19275.0,242.4657,242.651,242.448,242.6334,19275.0
2018-03-07 15:40:00,274.9,275.16,274.89,275.05,39175.0,242.6157,242.8452,242.6069,242.7481,39175.0
2018-03-07 15:45:00,275.04,275.19,274.96,275.0,40920.0,242.7393,242.8717,242.6687,242.704,40920.0
2018-03-07 15:50:00,275.0,275.08,274.65,274.68,57907.0,242.704,242.7746,242.3951,242.4216,57907.0
2018-03-07 15:55:00,274.67,274.92,274.67,274.81,167018.0,242.4127,242.6334,242.4127,242.5363,167018.0
2018-03-08 09:30:00,275.56,275.8,275.34,275.8,126351.0,243.1982,243.41,243.004,243.41,126351.0
2018-03-08 09:35:00,275.83,275.91,275.51,275.51,74460.0,243.4365,243.5071,243.1541,243.1541,74460.0
2018-03-08 09:40:00,275.49,275.78,275.48,275.74,53053.0,243.1364,243.3924,243.1276,243.3571,53053.0
2018-03-08 09:45:00,275.69,275.94,275.51,275.65,67239.0,243.3129,243.5336,243.1541,243.2776,67239.0
2018-03-08 09:50:00,275.66,275.86,275.56,275.66,80531.0,243.2865,243.463,243.1982,243.2865,80531.0
2018-03-08 09:55:00,275.65,275.72,275.23,275.31,99082.0,243.2776,243.3394,242.907,242.9776,99082.0
2018-03-08 10:00:00,275.35,275.51,275.07,275.08,22268.0,243.0129,243.1541,242.7658,242.7746,22268.0
2018-03-08 10:05:00,275.08,275.24,274.95,275.16,17793.0,242.7746,242.9158,242.6599,242.8452,17793.0
2018-03-08 10:10:00,275.14,275.49,275.09,275.46,52097.0,242.8275,243.1364,242.7834,243.11,52097.0
2018-03-08 10:15:00,275.47,275.48,275.17,275.38,33791.0,243.1188,243.1276,242.854,243.0394,33791.0
2018-03-08 10:20:00,275.36,275.6,275.36,275.45,35951.0,243.0217,243.2335,243.0217,243.1011,35951.0
2018-03-08 10:25:00,275.44,275.66,275.21,275.21,23867.0,243.0923,243.2865,242.8893,242.8893,23867.0
2018-03-08 10:30:00,275.15,275.33,275.14,275.21,23509.0,242.8364,242.9952,242.8275,242.8893,23509.0
2018-03-08 10:35:00,275.22,275.23,274.79,274.82,26439.0,242.8981,242.907,242.5186,242.5451,26439.0
2018-03-08 10:40:00,274.78,275.14,274.75,275.14,25032.0,242.5098,242.8275,242.4833,242.8275,25032.0
2018-03-08 10:45:00,275.14,275.29,275.09,275.22,32259.0,242.8275,242.9599,242.7834,242.8981,32259.0
2018-03-08 10:50:00,275.18,275.34,275.1,275.26,33908.0,242.8628,243.004,242.7922,242.9334,33908.0
2018-03-08 10:55:00,275.28,275.3,275.07,275.13,17654.0,242.9511,242.9687,242.7658,242.8187,17654.0
2018-03-08 11:00:00,275.14,275.44,274.99,275.44,30975.0,242.8275,243.0923,242.6952,243.0923,30975.0
2018-03-08 11:05:00,275.38,275.49,275.31,275.32,64174.0,243.0394,243.1364,242.9776,242.9864,64174.0
2018-03-08 11:10:00,275.34,275.67,275.34,275.67,23422.0,243.004,243.2953,243.004,243.2953,23422.0
2018-03-08 11:15:00,275.67,275.79,275.52,275.55,74519.0,243.2953,243.4012,243.1629,243.1894,74519.0
2018-03-08 11:20:00,275.56,275.72,275.45,275.55,56934.0,243.1982,243.3394,243.1011,243.1894,56934.0
2018-03-08 11:25:00,275.55,275.56,275.33,275.39,33470.0,243.1894,243.1982,242.9952,243.0482,33470.0
2018-03-08 11:30:00,275.39,275.39,275.08,275.1,25784.0,243.0482,243.0482,242.7746,242.7922,25784.0
2018-03-08 11:35:00,275.15,275.24,274.99,275.08,14904.0,242.8364,242.9158,242.6952,242.7746,14904.0
2018-03-08 11:40:00,275.09,275.17,274.89,274.92,58821.0,242.7834,242.854,242.6069,242.6334,58821.0
2018-03-08 11:45:00,274.92,275.12,274.88,275.11,12772.0,242.6334,242.8099,242.5981,242.8011,12772.0
2018-03-08 11:50:00,275.05,275.08,274.86,275.06,6891.0,242.7481,242.7746,242.5804,242.7569,6891.0
2018-03-08 11:55:00,275.06,275.33,275.06,275.25,12123.0,242.7569,242.9952,242.7569,242.9246,12123.0
2018-03-08 12:00:00,275.26,275.37,275.14,275.14,7088.0,242.9334,243.0305,242.8275,242.8275,7088.0
2018-03-08 12:05:00,275.15,275.16,274.9,274.9,13603.0,242.8364,242.8452,242.6157,242.6157,13603.0
2018-03-08 12:10:00,274.93,274.93,274.5,274.57,36790.0,242.6422,242.6422,242.2627,242.3245,36790.0
2018-03-08 12:15:00,274.58,274.86,274.58,274.83,21233.0,242.3333,242.5804,242.3333,242.5539,21233.0
2018-03-08 12:20:00,274.83,274.95,274.67,274.69,16591.0,242.5539,242.6599,242.4127,242.4304,16591.0
2018-03-08 12:25:00,274.66,275.12,274.66,275.05,13234.0,242.4039,242.8099,242.4039,242.7481,13234.0
2018-03-08 12:30:00,275.07,275.08,274.74,274.74,12329.0,242.7658,242.7746,242.4745,242.4745,12329.0
2018-03-08 12:35:00,274.74,275.01,274.71,275.01,18481.0,242.4745,242.7128,242.448,242.7128,18481.0
2018-03-08 12:40:00,274.98,275.06,274.88,274.98,18491.0,242.6863,242.7569,242.5981,242.6863,18491.0
2018-03-08 12:45:00,274.99,275.19,274.99,275.18,19073.0,242.6952,242.8717,242.6952,242.8628,19073.0
2018-03-08 12:50:00,275.13,275.23,274.75,274.75,46583.0,242.8187,242.907,242.4833,242.4833,46583.0
2018-03-08 12:55:00,274.8,275.0,274.78,275.0,31353.0,242.5275,242.704,242.5098,242.704,31353.0
2018-03-08 13:00:00,275.06,275.23,274.92,275.23,32267.0,242.7569,242.907,242.6334,242.907,32267.0
2018-03-08 13:05:00,275.21,275.27,275.15,275.23,12237.0,242.8893,242.9423,242.8364,242.907,12237.0
2018-03-08 13:10:00,275.25,275.34,275.21,275.22,4942.0,242.9246,243.004,242.8893,242.8981,4942.0
2018-03-08 13:15:00,275.25,275.27,275.03,275.09,9058.0,242.9246,242.9423,242.7305,242.7834,9058.0
2018-03-08 13:20:00,275.09,275.1,274.76,274.78,26136.0,242.7834,242.7922,242.4922,242.5098,26136.0
2018-03-08 13:25:00,274.81,274.83,274.5,274.73,21988.0,242.5363,242.5539,242.2627,242.4657,21988.0
2018-03-08 13:30:00,274.75,274.8,274.61,274.8,11954.0,242.4833,242.5275,242.3598,242.5275,11954.0
2018-03-08 13:35:00,274.81,274.88,274.63,274.63,7016.0,242.5363,242.5981,242.3774,242.3774,7016.0
2018-03-08 13:40:00,274.62,274.81,274.55,274.56,20940.0,242.3686,242.5363,242.3068,242.3157,20940.0
2018-03-08 13:45:00,274.48,274.73,274.45,274.72,11389.0,242.245,242.4657,242.2186,242.4569,11389.0
2018-03-08 13:50:00,274.76,274.91,274.75,274.9,9151.0,242.4922,242.6245,242.4833,242.6157,9151.0
2018-03-08 13:55:00,274.93,275.05,274.85,274.97,19910.0,242.6422,242.7481,242.5716,242.6775,19910.0
2018-03-08 14:00:00,274.96,275.0,274.75,274.88,15424.0,242.6687,242.704,242.4833,242.5981,15424.0
2018-03-08 14:05:00,274.81,274.88,274.58,274.59,19385.0,242.5363,242.5981,242.3333,242.3421,19385.0
2018-03-08 14:10:00,274.57,274.7,274.57,274.69,18366.0,242.3245,242.4392,242.3245,242.4304,18366.0
2018-03-08 14:15:00,274.68,274.91,274.68,274.88,16932.0,242.4216,242.6245,242.4216,242.5981,16932.0
2018-03-08 14:20:00,274.91,274.98,274.85,274.89,29516.0,242.6245,242.6863,242.5716,242.6069,29516.0
2018-03-08 14:25:00,274.89,275.08,274.86,275.03,40736.0,242.6069,242.7746,242.5804,242.7305,40736.0
2018-03-08 14:30:00,275.03,275.16,274.82,275.14,60259.0,242.7305,242.8452,242.5451,242.8275,60259.0
2018-03-08 14:35:00,275.15,275.31,275.13,275.3,21926.0,242.8364,242.9776,242.8187,242.9687,21926.0
2018-03-08 14:40:00,275.29,275.35,275.23,275.33,40485.0,242.9599,243.0129,242.907,242.9952,40485.0
2018-03-08 14:45:00,275.34,275.65,275.28,275.56,52630.0,243.004,243.2776,242.9511,243.1982,52630.0
2018-03-08 14:50:00,275.58,275.72,275.56,275.57,108872.0,243.2159,243.3394,243.1982,243.207,108872.0
2018-03-08 14:55:00,275.56,275.71,275.55,275.71,46218.0,243.1982,243.3306,243.1894,243.3306,46218.0
2018-03-08 15:00:00,275.69,275.97,275.68,275.93,79601.0,243.3129,243.5601,243.3041,243.5248,79601.0
2018-03-08 15:05:00,275.92,276.15,275.91,275.91,34607.0,243.5159,243.7189,243.5071,243.5071,34607.0
2018-03-08 15:10:00,275.93,276.06,275.82,275.84,37753.0,243.5248,243.6395,243.4277,243.4453,37753.0
2018-03-08 15:15:00,275.86,276.16,275.86,276.09,198821.0,243.463,243.7277,243.463,243.666,198821.0
2018-03-08 15:20:00,276.16,276.26,275.96,275.96,17179.0,243.7277,243.816,243.5512,243.5512,17179.0
2018-03-08 15:25:00,275.93,276.03,275.9,275.98,24481.0,243.5248,243.613,243.4983,243.5689,24481.0
2018-03-08 15:30:00,276.0,276.0,275.51,275.89,154861.0,243.5865,243.5865,243.1541,243.4895,154861.0
2018-03-08 15:35:00,275.85,275.93,275.58,275.58,57206.0,243.4542,243.5248,243.2159,243.2159,57206.0
2018-03-08 15:40:00,275.56,275.57,275.26,275.3,20299.0,243.1982,243.207,242.9334,242.9687,20299.0
2018-03-08 15:45:00,275.35,275.42,274.99,275.23,52022.0,243.0129,243.0747,242.6952,242.907,52022.0
2018-03-08 15:50:00,275.31,275.82,275.31,275.52,93968.0,242.9776,243.4277,242.9776,243.1629,93968.0
2018-03-08 15:55:00,275.55,276.19,275.55,276.09,109082.0,243.1894,243.7542,243.1894,243.666,109082.0
2018-03-09 09:30:00,277.77,277.97,277.49,277.53,124063.0,245.1487,245.3252,244.9016,244.9369,124063.0
2018-03-09 09:35:00,277.51,277.72,277.39,277.64,111170.0,244.9192,245.1045,244.8133,245.0339,111170.0
2018-03-09 09:40:00,277.63,277.88,277.44,277.65,43721.0,245.0251,245.2458,244.8574,245.0428,43721.0
2018-03-09 09:45:00,277.57,277.82,277.56,277.81,35557.0,244.9722,245.1928,244.9633,245.184,35557.0
2018-03-09 09:50:00,277.82,278.09,277.77,277.91,103268.0,245.1928,245.4311,245.1487,245.2722,103268.0
2018-03-09 09:55:00,277.9,278.01,277.81,277.96,17112.0,245.2634,245.3605,245.184,245.3164,17112.0
2018-03-09 10:00:00,278.0,278.18,277.8,277.88,26106.0,245.3517,245.5105,245.1751,245.2458,26106.0
2018-03-09 10:05:00,277.94,278.3,277.82,278.25,20969.0,245.2987,245.6164,245.1928,245.5723,20969.0
2018-03-09 10:10:00,278.25,278.45,278.0,278.45,37506.0,245.5723,245.7488,245.3517,245.7488,37506.0
2018-03-09 10:15:00,278.49,278.55,278.39,278.54,41796.0,245.7841,245.8371,245.6959,245.8282,41796.0
2018-03-09 10:20:00,278.51,278.66,278.45,278.46,45162.0,245.8018,245.9341,245.7488,245.7576,45162.0
2018-03-09 10:25:00,278.45,278.56,278.38,278.44,23119.0,245.7488,245.8459,245.687,245.74,23119.0
2018-03-09 10:30:00,278.48,278.76,278.35,278.69,37672.0,245.7753,246.0224,245.6606,245.9606,37672.0
2018-03-09 10:35:00,278.7,278.89,278.63,278.72,44071.0,245.9694,246.1371,245.9077,245.9871,44071.0
2018-03-09 10:40:00,278.78,279.0,278.78,279.0,24783.0,246.0401,246.2342,246.0401,246.2342,24783.0
2018-03-09 10:45:00,279.02,279.12,278.93,279.01,16887.0,246.2519,246.3401,246.1724,246.243,16887.0
2018-03-09 10:50:00,279.02,279.22,278.94,279.01,29720.0,246.2519,246.4284,246.1813,246.243,29720.0
2018-03-09 10:55:00,279.01,279.04,278.79,278.86,42612.0,246.243,246.2695,246.0489,246.1107,42612.0
2018-03-09 11:00:00,278.85,279.02,278.85,278.87,19373.0,246.1018,246.2519,246.1018,246.1195,19373.0
2018-03-09 11:05:00,278.88,278.91,278.74,278.91,14917.0,246.1283,246.1548,246.0048,246.1548,14917.0
2018-03-09 11:10:00,278.89,279.01,278.75,278.95,23088.0,246.1371,246.243,246.0136,246.1901,23088.0
2018-03-09 11:15:00,278.92,279.05,278.91,279.05,22310.0,246.1636,246.2783,246.1548,246.2783,22310.0
2018-03-09 11:20:00,279.05,279.11,278.94,279.09,14132.0,246.2783,246.3313,246.1813,246.3136,14132.0
2018-03-09 11:25:00,279.07,279.19,278.93,279.16,36092.0,246.296,246.4019,246.1724,246.3754,36092.0
2018-03-09 11:30:00,279.18,279.27,279.01,279.18,18418.0,246.3931,246.4725,246.243,246.3931,18418.0
2018-03-09 11:35:00,279.16,279.16,279.04,279.16,7931.0,246.3754,246.3754,246.2695,246.3754,7931.0
2018-03-09 11:40:00,279.21,279.24,279.1,279.21,42013.0,246.4196,246.446,246.3225,246.4196,42013.0
2018-03-09 11:45:00,279.22,279.22,279.05,279.18,11610.0,246.4284,246.4284,246.2783,246.3931,11610.0
2018-03-09 11:50:00,279.18,279.24,279.05,279.06,13913.0,246.3931,246.446,246.2783,246.2872,13913.0
2018-03-09 11:55:00,279.07,279.16,279.03,279.16,11645.0,246.296,246.3754,246.2607,246.3754,11645.0
2018-03-09 12:00:00,279.19,279.49,279.19,279.43,39063.0,246.4019,246.6667,246.4019,246.6137,39063.0
2018-03-09 12:05:00,279.47,279.51,279.39,279.49,24128.0,246.649,246.6843,246.5784,246.6667,24128.0
2018-03-09 12:10:00,279.51,279.68,279.49,279.62,26348.0,246.6843,246.8344,246.6667,246.7814,26348.0
2018-03-09 12:15:00,279.68,279.77,279.67,279.75,26539.0,246.8344,246.9138,246.8255,246.8961,26539.0
2018-03-09 12:20:00,279.74,279.79,279.61,279.64,10607.0,246.8873,246.9314,246.7726,246.7991,10607.0
2018-03-09 12:25:00,279.63,279.63,279.46,279.53,30909.0,246.7902,246.7902,246.6402,246.702,30909.0
2018-03-09 12:30:00,279.52,279.75,279.51,279.75,40367.0,246.6931,246.8961,246.6843,246.8961,40367.0
2018-03-09 12:35:00,279.74,279.87,279.7,279.73,19615.0,246.8873,247.002,246.852,246.8785,19615.0
2018-03-09 12:40:00,279.73,279.73,279.56,279.64,20984.0,246.8785,246.8785,246.7285,246.7991,20984.0
2018-03-09 12:45:00,279.66,279.72,279.65,279.7,11253.0,246.8167,246.8697,246.8079,246.852,11253.0
2018-03-09 12:50:00,279.7,279.7,279.57,279.63,23228.0,246.852,246.852,246.7373,246.7902,23228.0
2018-03-09 12:55:00,279.61,279.63,279.48,279.53,15058.0,246.7726,246.7902,246.6578,246.702,15058.0
2018-03-09 13:00:00,279.57,279.79,279.57,279.78,11652.0,246.7373,246.9314,246.7373,246.9226,11652.0
2018-03-09 13:05:00,279.76,279.84,279.72,279.83,9883.0,246.905,246.9756,246.8697,246.9667,9883.0
2018-03-09 13:10:00,279.84,279.96,279.82,279.89,9752.0,246.9756,247.0815,246.9579,247.0197,9752.0
2018-03-09 13:15:00,279.88,280.0,279.8,279.97,42821.0,247.0109,247.1168,246.9403,247.0903,42821.0
2018-03-09 13:20:00,279.91,280.05,279.89,279.96,8999.0,247.0373,247.1609,247.0197,247.0815,8999.0
2018-03-09 13:25:00,279.91,280.0,279.91,279.93,16459.0,247.0373,247.1168,247.0373,247.055,16459.0
2018-03-09 13:30:00,279.95,280.01,279.9,279.93,45110.0,247.0726,247.1256,247.0285,247.055,45110.0
2018-03-09 13:35:00,279.92,279.98,279.83,279.98,23185.0,247.0462,247.0991,246.9667,247.0991,23185.0
2018-03-09 13:40:00,279.96,280.03,279.81,280.03,30495.0,247.0815,247.1433,246.9491,247.1433,30495.0
2018-03-09 13:45:00,280.03,280.12,280.0,280.0,280198.0,247.1433,247.2227,247.1168,247.1168,280198.0
2018-03-09 13:50:00,280.0,280.1,279.96,279.97,27198.0,247.1168,247.205,247.0815,247.0903,27198.0
2018-03-09 13:55:00,279.97,280.01,279.9,279.98,14409.0,247.0903,247.1256,247.0285,247.0991,14409.0
2018-03-09 14:00:00,280.02,280.08,279.98,280.05,18210.0,247.1344,247.1874,247.0991,247.1609,18210.0
2018-03-09 14:05:00,280.05,280.14,280.02,280.14,19213.0,247.1609,247.2403,247.1344,247.2403,19213.0
2018-03-09 14:10:00,280.13,280.33,280.13,280.29,46223.0,247.2315,247.408,247.2315,247.3727,46223.0
2018-03-09 14:15:00,280.29,280.33,280.14,280.21,51025.0,247.3727,247.408,247.2403,247.3021,51025.0
2018-03-09 14:20:00,280.22,280.22,279.95,280.02,19961.0,247.3109,247.3109,247.0726,247.1344,19961.0
2018-03-09 14:25:00,279.97,280.05,279.85,280.01,26447.0,247.0903,247.1609,246.9844,247.1256,26447.0
2018-03-09 14:30:00,280.03,280.19,280.0,280.15,22449.0,247.1433,247.2845,247.1168,247.2492,22449.0
2018-03-09 14:35:00,280.13,280.23,280.01,280.22,413603.0,247.2315,247.3198,247.1256,247.3109,413603.0
2018-03-09 14:40:00,280.21,280.29,280.11,280.12,15493.0,247.3021,247.3727,247.2139,247.2227,15493.0
2018-03-09 14:45:00,280.12,280.24,280.11,280.22,13886.0,247.2227,247.3286,247.2139,247.3109,13886.0
2018-03-09 14:50:00,280.25,280.27,280.06,280.14,13241.0,247.3374,247.3551,247.1697,247.2403,13241.0
2018-03-09 14:55:00,280.11,280.27,280.08,280.25,12435.0,247.2139,247.3551,247.1874,247.3374,12435.0
2018-03-09 15:00:00,280.27,280.38,280.23,280.37,67705.0,247.3551,247.4522,247.3198,247.4433,67705.0
2018-03-09 15:05:00,280.37,280.37,280.09,280.17,48914.0,247.4433,247.4433,247.1962,247.2668,48914.0
2018-03-09 15:10:00,280.16,280.35,280.1,280.35,24840.0,247.258,247.4257,247.205,247.4257,24840.0
2018-03-09 15:15:00,280.32,280.32,280.16,280.16,16102.0,247.3992,247.3992,247.258,247.258,16102.0
2018-03-09 15:20:00,280.16,280.21,280.07,280.2,16952.0,247.258,247.3021,247.1786,247.2933,16952.0
2018-03-09 15:25:00,280.2,280.27,280.06,280.27,58640.0,247.2933,247.3551,247.1697,247.3551,58640.0
2018-03-09 15:30:00,280.29,280.41,280.26,280.32,82720.0,247.3727,247.4786,247.3462,247.3992,82720.0
2018-03-09 15:35:00,280.32,280.53,280.32,280.45,65591.0,247.3992,247.5845,247.3992,247.5139,65591.0
2018-03-09 15:40:00,280.44,280.61,280.34,280.37,44638.0,247.5051,247.6551,247.4168,247.4433,44638.0
2018-03-09 15:45:00,280.34,280.4,280.18,280.19,94422.0,247.4168,247.4698,247.2756,247.2845,94422.0
2018-03-09 15:50:00,280.2,280.61,280.2,280.55,153979.0,247.2933,247.6551,247.2933,247.6022,153979.0
2018-03-09 15:55:00,280.55,280.92,280.55,280.88,530550.0,247.6022,247.9287,247.6022,247.8934,530550.0
2018-03-12 09:30:00,281.32,281.48,281.1,281.34,149240.0,248.2818,248.423,248.0876,248.2994,149240.0
2018-03-12 09:35:00,281.34,281.77,281.34,281.6,84139.0,248.2994,248.6789,248.2994,248.5289,84139.0
2018-03-12 09:40:00,281.57,281.83,281.57,281.82,25050.0,248.5024,248.7319,248.5024,248.723,25050.0
2018-03-12 09:45:00,281.81,281.98,281.72,281.96,30249.0,248.7142,248.8642,248.6348,248.8466,30249.0
2018-03-12 09:50:00,281.98,282.0,281.8,281.82,15614.0,248.8642,248.8819,248.7054,248.723,15614.0
2018-03-12 09:55:00,281.76,281.78,281.55,281.65,38513.0,248.6701,248.6877,248.4847,248.573,38513.0
2018-03-12 10:00:00,281.66,281.7,281.53,281.53,26607.0,248.5818,248.6171,248.4671,248.4671,26607.0
2018-03-12 10:05:00,281.53,281.7,281.34,281.39,30715.0,248.4671,248.6171,248.2994,248.3435,30715.0
2018-03-12 10:10:00,281.37,281.51,281.32,281.43,14847.0,248.3259,248.4494,248.2818,248.3788,14847.0
2018-03-12 10:15:00,281.41,281.6,281.36,281.47,57949.0,248.3612,248.5289,248.3171,248.4141,57949.0
2018-03-12 10:20:00,281.47,281.61,281.43,281.48,19790.0,248.4141,248.5377,248.3788,248.423,19790.0
2018-03-12 10:25:00,281.41,281.58,281.36,281.46,10545.0,248.3612,248.5112,248.3171,248.4053,10545.0
2018-03-12 10:30:00,281.45,281.45,281.24,281.37,44889.0,248.3965,248.3965,248.2112,248.3259,44889.0
2018-03-12 10:35:00,281.39,281.4,281.17,281.18,31988.0,248.3435,248.3524,248.1494,248.1582,31988.0
2018-03-12 10:40:00,281.18,281.26,281.02,281.24,64581.0,248.1582,248.2288,248.017,248.2112,64581.0
2018-03-12 10:45:00,281.22,281.28,281.13,281.22,41321.0,248.1935,248.2465,248.1141,248.1935,41321.0
2018-03-12 10:50:00,281.3,281.38,280.69,280.83,75330.0,248.2641,248.3347,247.7257,247.8493,75330.0
2018-03-12 10:55:00,280.81,280.83,280.64,280.69,98458.0,247.8317,247.8493,247.6816,247.7257,98458.0
2018-03-12 11:00:00,280.64,280.94,280.63,280.87,37467.0,247.6816,247.9464,247.6728,247.8846,37467.0
2018-03-12 11:05:00,280.85,280.85,280.4,280.42,107709.0,247.867,247.867,247.4698,247.4875,107709.0
2018-03-12 11:10:00,280.42,280.56,280.39,280.41,16288.0,247.4875,247.611,247.461,247.4786,16288.0
2018-03-12 11:15:00,280.39,280.6,280.29,280.6,21754.0,247.461,247.6463,247.3727,247.6463,21754.0
2018-03-12 11:20:00,280.57,280.59,280.31,280.32,6942.0,247.6198,247.6375,247.3904,247.3992,6942.0
2018-03-12 11:25:00,280.31,280.43,280.16,280.22,15968.0,247.3904,247.4963,247.258,247.3109,15968.0
2018-03-12 11:30:00,280.26,280.76,280.18,280.69,38130.0,247.3462,247.7875,247.2756,247.7257,38130.0
2018-03-12 11:35:00,280.73,280.82,280.63,280.78,30573.0,247.761,247.8405,247.6728,247.8052,30573.0
2018-03-12 11:40:00,280.79,280.93,280.69,280.85,15262.0,247.814,247.9376,247.7257,247.867,15262.0
2018-03-12 11:45:00,280.84,280.9,280.66,280.75,15187.0,247.8581,247.9111,247.6993,247.7787,15187.0
2018-03-12 11:50:00,280.72,280.91,280.49,280.88,28858.0,247.7522,247.9199,247.5492,247.8934,28858.0
2018-03-12 11:55:00,280.86,280.93,280.67,280.77,11082.0,247.8758,247.9376,247.7081,247.7963,11082.0
2018-03-12 12:00:00,280.78,281.0,280.78,280.98,62256.0,247.8052,247.9993,247.8052,247.9817,62256.0
2018-03-12 12:05:00,280.98,281.0,280.9,280.97,29516.0,247.9817,247.9993,247.9111,247.9729,29516.0
2018-03-12 12:10:00,280.98,281.09,280.8,281.09,17588.0,247.9817,248.0788,247.8228,248.0788,17588.0
2018-03-12 12:15:00,281.1,281.13,281.01,281.05,22350.0,248.0876,248.1141,248.0082,248.0435,22350.0
2018-03-12 12:20:00,281.03,281.06,280.86,281.04,18368.0,248.0258,248.0523,247.8758,248.0346,18368.0
2018-03-12 12:25:00,281.05,281.13,280.9,280.98,30562.0,248.0435,248.1141,247.9111,247.9817,30562.0
2018-03-12 12:30:00,280.96,281.1,280.79,280.86,52325.0,247.964,248.0876,247.814,247.8758,52325.0
2018-03-12 12:35:00,280.86,280.86,280.57,280.61,28447.0,247.8758,247.8758,247.6198,247.6551,28447.0
2018-03-12 12:40:00,280.61,280.79,280.61,280.76,25332.0,247.6551,247.814,247.6551,247.7875,25332.0
2018-03-12 12:45:00,280.76,280.86,280.73,280.73,21356.0,247.7875,247.8758,247.761,247.761,21356.0
2018-03-12 12:50:00,280.72,280.82,280.71,280.81,7497.0,247.7522,247.8405,247.7434,247.8317,7497.0
2018-03-12 12:55:00,280.82,280.84,280.64,280.75,8908.0,247.8405,247.8581,247.6816,247.7787,8908.0
2018-03-12 13:00:00,280.75,280.97,280.75,280.93,7163.0,247.7787,247.9729,247.7787,247.9376,7163.0
2018-03-12 13:05:00,280.9,281.02,280.86,280.88,22474.0,247.9111,248.017,247.8758,247.8934,22474.0
2018-03-12 13:10:00,280.88,281.01,280.88,280.97,11553.0,247.8934,248.0082,247.8934,247.9729,11553.0
2018-03-12 13:15:00,281.0,281.0,280.84,280.88,16491.0,247.9993,247.9993,247.8581,247.8934,16491.0
2018-03-12 13:20:00,280.91,280.98,280.85,280.96,8065.0,247.9199,247.9817,247.867,247.964,8065.0
2018-03-12 13:25:00,280.98,280.98,280.87,280.88,6729.0,247.9817,247.9817,247.8846,247.8934,6729.0
2018-03-12 13:30:00,280.87,280.96,280.8,280.95,10472.0,247.8846,247.964,247.8228,247.9552,10472.0
2018-03-12 13:35:00,280.95,281.08,280.93,281.06,6233.0,247.9552,248.0699,247.9376,248.0523,6233.0
2018-03-12 13:40:00,281.07,281.1,280.88,280.92,9186.0,248.0611,248.0876,247.8934,247.9287,9186.0
2018-03-12 13:45:00,280.93,281.2,280.92,281.15,15475.0,247.9376,248.1758,247.9287,248.1317,15475.0
2018-03-12 13:50:00,281.15,281.16,280.9,280.91,8465.0,248.1317,248.1405,247.9111,247.9199,8465.0
2018-03-12 13:55:00,280.94,280.99,280.77,280.77,16567.0,247.9464,247.9905,247.7963,247.7963,16567.0
2018-03-12 14:00:00,280.77,281.02,280.77,281.02,15451.0,247.7963,248.017,247.7963,248.017,15451.0
2018-03-12 14:05:00,280.98,281.05,280.81,280.83,57885.0,247.9817,248.0435,247.8317,247.8493,57885.0
2018-03-12 14:10:00,280.81,280.86,280.45,280.45,184014.0,247.8317,247.8758,247.5139,247.5139,184014.0
2018-03-12 14:15:00,280.5,280.56,280.36,280.54,12785.0,247.5581,247.611,247.4345,247.5934,12785.0
2018-03-12 14:20:00,280.56,280.63,280.47,280.58,10698.0,247.611,247.6728,247.5316,247.6287,10698.0
2018-03-12 14:25:00,280.58,280.66,280.51,280.53,34894.0,247.6287,247.6993,247.5669,247.5845,34894.0
2018-03-12 14:30:00,280.56,280.64,280.45,280.51,37323.0,247.611,247.6816,247.5139,247.5669,37323.0
2018-03-12 14:35:00,280.53,280.58,280.44,280.58,24504.0,247.5845,247.6287,247.5051,247.6287,24504.0
2018-03-12 14:40:00,280.57,280.59,280.24,280.35,36281.0,247.6198,247.6375,247.3286,247.4257,36281.0
2018-03-12 14:45:00,280.35,280.38,280.23,280.26,20769.0,247.4257,247.4522,247.3198,247.3462,20769.0
2018-03-12 14:50:00,280.26,280.51,280.22,280.36,39953.0,247.3462,247.5669,247.3109,247.4345,39953.0
2018-03-12 14:55:00,280.37,280.46,280.25,280.39,31161.0,247.4433,247.5228,247.3374,247.461,31161.0
2018-03-12 15:00:00,280.39,280.59,280.36,280.57,16372.0,247.461,247.6375,247.4345,247.6198,16372.0
2018-03-12 15:05:00,280.61,280.74,280.53,280.69,19974.0,247.6551,247.7699,247.5845,247.7257,19974.0
2018-03-12 15:10:00,280.68,280.8,280.66,280.68,22780.0,247.7169,247.8228,247.6993,247.7169,22780.0
2018-03-12 15:15:00,280.7,280.77,280.62,280.74,117506.0,247.7346,247.7963,247.664,247.7699,117506.0
2018-03-12 15:20:00,280.71,280.91,280.7,280.9,27455.0,247.7434,247.9199,247.7346,247.9111,27455.0
2018-03-12 15:25:00,280.91,280.92,280.73,280.84,19622.0,247.9199,247.9287,247.761,247.8581,19622.0
2018-03-12 15:30:00,280.84,281.13,280.8,281.13,34979.0,247.8581,248.1141,247.8228,248.1141,34979.0
2018-03-12 15:35:00,281.13,281.13,280.91,281.05,25477.0,248.1141,248.1141,247.9199,248.0435,25477.0
2018-03-12 15:40:00,281.03,281.22,281.02,281.19,27913.0,248.0258,248.1935,248.017,248.167,27913.0
2018-03-12 15:45:00,281.21,281.48,281.21,281.42,67595.0,248.1847,248.423,248.1847,248.37,67595.0
2018-03-12 15:50:00,281.4,281.4,280.94,280.99,34945.0,248.3524,248.3524,247.9464,247.9905,34945.0
2018-03-12 15:55:00,280.98,281.09,280.57,280.6,157594.0,247.9817,248.0788,247.6198,247.6463,157594.0
2018-03-13 09:30:00,281.93,282.0,281.67,281.82,61413.0,248.8201,248.8819,248.5907,248.723,61413.0
2018-03-13 09:35:00,281.79,282.01,281.69,281.91,49490.0,248.6966,248.8907,248.6083,248.8025,49490.0
2018-03-13 09:40:00,281.95,282.34,281.9,282.34,39057.0,248.8378,249.182,248.7936,249.182,39057.0
2018-03-13 09:45:00,282.35,282.5,282.22,282.3,47462.0,249.1908,249.3232,249.0761,249.1467,47462.0
2018-03-13 09:50:00,282.34,282.39,282.18,282.18,21055.0,249.182,249.2261,249.0408,249.0408,21055.0
2018-03-13 09:55:00,282.17,282.22,282.0,282.0,7094.0,249.0319,249.0761,248.8819,248.8819,7094.0
2018-03-13 10:00:00,282.0,282.01,281.66,281.86,54766.0,248.8819,248.8907,248.5818,248.7583,54766.0
2018-03-13 10:05:00,281.84,281.89,281.71,281.79,27388.0,248.7407,248.7848,248.626,248.6966,27388.0
2018-03-13 10:10:00,281.81,281.9,281.74,281.81,18549.0,248.7142,248.7936,248.6524,248.7142,18549.0
2018-03-13 10:15:00,281.87,282.15,281.83,282.11,17429.0,248.7672,249.0143,248.7319,248.979,17429.0
2018-03-13 10:20:00,282.13,282.17,282.06,282.15,10738.0,248.9966,249.0319,248.9349,249.0143,10738.0
2018-03-13 10:25:00,282.13,282.18,281.82,281.84,48086.0,248.9966,249.0408,248.723,248.7407,48086.0
2018-03-13 10:30:00,281.84,281.87,281.45,281.52,41989.0,248.7407,248.7672,248.3965,248.4583,41989.0
2018-03-13 10:35:00,281.41,281.45,281.25,281.3,16022.0,248.3612,248.3965,248.22,248.2641,16022.0
2018-03-13 10:40:00,281.3,281.66,281.3,281.62,39682.0,248.2641,248.5818,248.2641,248.5465,39682.0
2018-03-13 10:45:00,281.61,281.64,281.54,281.57,9880.0,248.5377,248.5642,248.4759,248.5024,9880.0
2018-03-13 10:50:00,281.47,281.47,281.2,281.29,22417.0,248.4141,248.4141,248.1758,248.2553,22417.0
2018-03-13 10:55:00,281.25,281.39,281.1,281.12,20775.0,248.22,248.3435,248.0876,248.1052,20775.0
2018-03-13 11:00:00,281.1,281.12,280.89,280.96,18111.0,248.0876,248.1052,247.9023,247.964,18111.0
2018-03-13 11:05:00,281.02,281.05,280.74,280.8,34464.0,248.017,248.0435,247.7699,247.8228,34464.0
2018-03-13 11:10:00,280.77,280.87,280.65,280.67,25604.0,247.7963,247.8846,247.6904,247.7081,25604.0
2018-03-13 11:15:00,280.75,280.75,280.43,280.71,41109.0,247.7787,247.7787,247.4963,247.7434,41109.0
2018-03-13 11:20:00,280.76,280.88,280.74,280.75,27141.0,247.7875,247.8934,247.7699,247.7787,27141.0
2018-03-13 11:25:00,280.71,280.71,280.25,280.49,32882.0,247.7434,247.7434,247.3374,247.5492,32882.0
2018-03-13 11:30:00,280.58,280.69,280.22,280.22,29153.0,247.6287,247.7257,247.3109,247.3109,29153.0
2018-03-13 11:35:00,280.2,280.41,280.1,280.39,27323.0,247.2933,247.4786,247.205,247.461,27323.0
2018-03-13 11:40:00,280.38,280.67,280.33,280.43,17134.0,247.4522,247.7081,247.408,247.4963,17134.0
2018-03-13 11:45:00,280.44,280.61,280.4,280.61,26813.0,247.5051,247.6551,247.4698,247.6551,26813.0
2018-03-13 11:50:00,280.65,280.65,280.44,280.62,17441.0,247.6904,247.6904,247.5051,247.664,17441.0
2018-03-13 11:55:00,280.64,280.64,280.24,280.29,174178.0,247.6816,247.6816,247.3286,247.3727,174178.0
2018-03-13 12:00:00,280.38,280.38,279.5,279.5,90026.0,247.4522,247.4522,246.6755,246.6755,90026.0
2018-03-13 12:05:00,279.52,279.84,279.23,279.53,139480.0,246.6931,246.9756,246.4372,246.702,139480.0
2018-03-13 12:10:00,279.48,279.58,279.34,279.49,35446.0,246.6578,246.7461,246.5343,246.6667,35446.0
2018-03-13 12:15:00,279.53,279.88,279.53,279.8,30249.0,246.702,247.0109,246.702,246.9403,30249.0
2018-03-13 12:20:00,279.82,279.95,279.67,279.67,19331.0,246.9579,247.0726,246.8255,246.8255,19331.0
2018-03-13 12:25:00,279.69,279.84,279.57,279.83,14792.0,246.8432,246.9756,246.7373,246.9667,14792.0
2018-03-13 12:30:00,279.81,280.18,279.8,280.13,20013.0,246.9491,247.2756,246.9403,247.2315,20013.0
2018-03-13 12:35:00,280.16,280.21,280.03,280.17,44046.0,247.258,247.3021,247.1433,247.2668,44046.0
2018-03-13 12:40:00,280.16,280.16,279.96,280.04,31401.0,247.258,247.258,247.0815,247.1521,31401.0
2018-03-13 12:45:00,280.02,280.35,279.9,280.27,41313.0,247.1344,247.4257,247.0285,247.3551,41313.0
2018-03-13 12:50:00,280.38,280.46,280.36,280.37,437570.0,247.4522,247.5228,247.4345,247.4433,437570.0
2018-03-13 12:55:00,280.37,280.47,280.25,280.29,181076.0,247.4433,247.5316,247.3374,247.3727,181076.0
2018-03-13 13:00:00,280.28,280.56,280.25,280.48,238490.0,247.3639,247.611,247.3374,247.5404,238490.0
2018-03-13 13:05:00,280.5,280.55,280.32,280.44,68793.0,247.5581,247.6022,247.3992,247.5051,68793.0
2018-03-13 13:10:00,280.44,280.56,280.39,280.5,11944.0,247.5051,247.611,247.461,247.5581,11944.0
2018-03-13 13:15:00,280.51,280.62,280.43,280.51,9871.0,247.5669,247.664,247.4963,247.5669,9871.0
2018-03-13 13:20:00,280.5,280.52,280.19,280.29,25190.0,247.5581,247.5757,247.2845,247.3727,25190.0
2018-03-13 13:25:00,280.28,280.39,280.2,280.35,14435.0,247.3639,247.461,247.2933,247.4257,14435.0
2018-03-13 13:30:00,280.33,280.44,280.24,280.37,11158.0,247.408,247.5051,247.3286,247.4433,11158.0
2018-03-13 13:35:00,280.39,280.51,280.33,280.48,16981.0,247.461,247.5669,247.408,247.5404,16981.0
2018-03-13 13:40:00,280.48,280.56,280.15,280.18,30160.0,247.5404,247.611,247.2492,247.2756,30160.0
2018-03-13 13:45:00,280.15,280.23,279.95,280.05,60682.0,247.2492,247.3198,247.0726,247.1609,60682.0
2018-03-13 13:50:00,279.97,280.11,279.89,280.02,11584.0,247.0903,247.2139,247.0197,247.1344,11584.0
2018-03-13 13:55:00,279.97,280.0,279.64,279.71,19023.0,247.0903,247.1168,246.7991,246.8608,19023.0
2018-03-13 14:00:00,279.68,279.98,279.68,279.95,14944.0,246.8344,247.0991,246.8344,247.0726,14944.0
2018-03-13 14:05:00,279.96,279.96,279.7,279.71,19494.0,247.0815,247.0815,246.852,246.8608,19494.0
2018-03-13 14:10:00,279.68,279.71,279.33,279.35,41278.0,246.8344,246.8608,246.5255,246.5431,41278.0
2018-03-13 14:15:00,279.4,279.65,279.31,279.65,38800.0,246.5872,246.8079,246.5078,246.8079,38800.0
2018-03-13 14:20:00,279.65,279.68,279.49,279.49,8203.0,246.8079,246.8344,246.6667,246.6667,8203.0
2018-03-13 14:25:00,279.51,279.71,279.39,279.46,18464.0,246.6843,246.8608,246.5784,246.6402,18464.0
2018-03-13 14:30:00,279.48,280.0,279.44,279.94,193251.0,246.6578,247.1168,246.6225,247.0638,193251.0
2018-03-13 14:35:00,279.88,279.88,279.59,279.69,40664.0,247.0109,247.0109,246.7549,246.8432,40664.0
2018-03-13 14:40:00,279.62,279.7,279.28,279.33,24659.0,246.7814,246.852,246.4813,246.5255,24659.0
2018-03-13 14:45:00,279.3,279.5,279.21,279.24,28721.0,246.499,246.6755,246.4196,246.446,28721.0
2018-03-13 14:50:00,279.24,279.3,279.02,279.17,50128.0,246.446,246.499,246.2519,246.3843,50128.0
2018-03-13 14:55:00,279.17,279.33,278.98,279.3,28138.0,246.3843,246.5255,246.2166,246.499,28138.0
2018-03-13 15:00:00,279.29,279.55,278.82,278.92,45166.0,246.4902,246.7196,246.0754,246.1636,45166.0
2018-03-13 15:05:00,278.85,279.07,278.78,278.98,41427.0,246.1018,246.296,246.0401,246.2166,41427.0
2018-03-13 15:10:00,278.99,279.09,278.73,278.91,106774.0,246.2254,246.3136,245.9959,246.1548,106774.0
2018-03-13 15:15:00,278.9,278.98,278.7,278.83,36534.0,246.146,246.2166,245.9694,246.0842,36534.0
2018-03-13 15:20:00,278.86,278.88,278.41,278.62,51517.0,246.1107,246.1283,245.7135,245.8988,51517.0
2018-03-13 15:25:00,278.63,278.71,278.42,278.54,51629.0,245.9077,245.9783,245.7223,245.8282,51629.0
2018-03-13 15:30:00,278.56,278.85,278.51,278.6,35642.0,245.8459,246.1018,245.8018,245.8812,35642.0
2018-03-13 15:35:00,278.58,278.85,278.29,278.41,64823.0,245.8635,246.1018,245.6076,245.7135,64823.0
2018-03-13 15:40:00,278.36,278.47,278.12,278.44,52965.0,245.6694,245.7665,245.4576,245.74,52965.0
2018-03-13 15:45:00,278.39,278.43,278.11,278.15,64317.0,245.6959,245.7312,245.4487,245.484,64317.0
2018-03-13 15:50:00,278.14,278.93,278.14,278.81,98978.0,245.4752,246.1724,245.4752,246.0665,98978.0
2018-03-13 15:55:00,278.81,279.04,278.63,278.76,181067.0,246.0665,246.2695,245.9077,246.0224,181067.0
2018-03-14 09:30:00,279.9,280.11,279.49,279.54,76567.0,247.0285,247.2139,246.6667,246.7108,76567.0
2018-03-14 09:35:00,279.56,279.56,279.21,279.24,106213.0,246.7285,246.7285,246.4196,246.446,106213.0
2018-03-14 09:40:00,279.2,279.42,279.12,279.3,37332.0,246.4107,246.6049,246.3401,246.499,37332.0
2018-03-14 09:45:00,279.26,279.44,279.06,279.1,16869.0,246.4637,246.6225,246.2872,246.3225,16869.0
2018-03-14 09:50:00,279.1,279.44,279.07,279.34,19281.0,246.3225,246.6225,246.296,246.5343,19281.0
2018-03-14 09:55:00,279.39,279.4,279.14,279.33,13885.0,246.5784,246.5872,246.3578,246.5255,13885.0
2018-03-14 10:00:00,279.39,279.69,279.33,279.64,29771.0,246.5784,246.8432,246.5255,246.7991,29771.0
2018-03-14 10:05:00,279.58,279.63,279.35,279.36,32842.0,246.7461,246.7902,246.5431,246.5519,32842.0
2018-03-14 10:10:00,279.33,279.4,278.65,278.72,68615.0,246.5255,246.5872,245.9253,245.9871,68615.0
2018-03-14 10:15:00,278.81,278.85,278.56,278.59,43020.0,246.0665,246.1018,245.8459,245.8724,43020.0
2018-03-14 10:20:00,278.58,278.86,278.51,278.81,37362.0,245.8635,246.1107,245.8018,246.0665,37362.0
2018-03-14 10:25:00,278.83,278.97,278.74,278.85,31710.0,246.0842,246.2077,246.0048,246.1018,31710.0
2018-03-14 10:30:00,278.89,279.07,278.75,278.94,10063.0,246.1371,246.296,246.0136,246.1813,10063.0
2018-03-14 10:35:00,278.95,278.98,278.61,278.85,30600.0,246.1901,246.2166,245.89,246.1018,30600.0
2018-03-14 10:40:00,278.81,278.99,278.74,278.92,9188.0,246.0665,246.2254,246.0048,246.1636,9188.0
2018-03-14 10:45:00,278.98,279.15,278.98,278.98,24042.0,246.2166,246.3666,246.2166,246.2166,24042.0
2018-03-14 10:50:00,278.97,279.05,278.84,278.87,22970.0,246.2077,246.2783,246.093,246.1195,22970.0
2018-03-14 10:55:00,278.95,279.12,278.82,278.85,17339.0,246.1901,246.3401,246.0754,246.1018,17339.0
2018-03-14 11:00:00,278.89,278.99,278.48,278.51,33575.0,246.1371,246.2254,245.7753,245.8018,33575.0
2018-03-14 11:05:00,278.54,278.64,278.45,278.64,16399.0,245.8282,245.9165,245.7488,245.9165,16399.0
2018-03-14 11:10:00,278.6,278.63,278.32,278.35,14166.0,245.8812,245.9077,245.6341,245.6606,14166.0
2018-03-14 11:15:00,278.34,278.45,278.23,278.33,93782.0,245.6517,245.7488,245.5546,245.6429,93782.0
2018-03-14 11:20:00,278.34,278.36,278.05,278.34,23568.0,245.6517,245.6694,245.3958,245.6517,23568.0
2018-03-14 11:25:00,278.35,278.55,278.29,278.51,52509.0,245.6606,245.8371,245.6076,245.8018,52509.0
2018-03-14 11:30:00,278.51,278.64,278.21,278.22,82279.0,245.8018,245.9165,245.537,245.5458,82279.0
2018-03-14 11:35:00,278.2,278.2,277.14,277.33,202344.0,245.5282,245.5282,244.5927,244.7603,202344.0
2018-03-14 11:40:00,277.3,277.6,277.11,277.55,96114.0,244.7339,244.9986,244.5662,244.9545,96114.0
2018-03-14 11:45:00,277.58,277.59,277.27,277.29,22621.0,244.981,244.9898,244.7074,244.725,22621.0
2018-03-14 11:50:00,277.32,277.78,277.31,277.52,140950.0,244.7515,245.1575,244.7427,244.928,140950.0
2018-03-14 11:55:00,277.59,277.74,277.2,277.23,52376.0,244.9898,245.1222,244.6456,244.6721,52376.0
2018-03-14 12:00:00,277.39,277.59,277.25,277.4,23206.0,244.8133,244.9898,244.6897,244.8221,23206.0
2018-03-14 12:05:00,277.4,277.47,276.97,276.99,44055.0,244.8221,244.8839,244.4426,244.4603,44055.0
2018-03-14 12:10:00,276.98,277.2,276.91,277.17,41407.0,244.4514,244.6456,244.3897,244.6191,41407.0
2018-03-14 12:15:00,277.17,277.65,277.17,277.64,84458.0,244.6191,245.0428,244.6191,245.0339,84458.0
2018-03-14 12:20:00,277.61,277.67,277.4,277.47,89323.0,245.0075,245.0604,244.8221,244.8839,89323.0
2018-03-14 12:25:00,277.46,277.53,277.34,277.44,17301.0,244.8751,244.9369,244.7692,244.8574,17301.0
2018-03-14 12:30:00,277.52,277.69,277.43,277.62,94009.0,244.928,245.0781,244.8486,245.0163,94009.0
2018-03-14 12:35:00,277.6,278.01,277.59,277.83,38875.0,244.9986,245.3605,244.9898,245.2016,38875.0
2018-03-14 12:40:00,277.85,277.93,277.7,277.73,14597.0,245.2193,245.2899,245.0869,245.1134,14597.0
2018-03-14 12:45:00,277.77,278.05,277.51,277.63,71015.0,245.1487,245.3958,244.9192,245.0251,71015.0
2018-03-14 12:50:00,277.6,277.66,277.42,277.52,30572.0,244.9986,245.0516,244.8398,244.928,30572.0
2018-03-14 12:55:00,277.56,277.64,277.35,277.54,9400.0,244.9633,245.0339,244.778,244.9457,9400.0
2018-03-14 13:00:00,277.56,277.56,277.01,277.31,45760.0,244.9633,244.9633,244.4779,244.7427,45760.0
2018-03-14 13:05:00,277.22,277.43,277.2,277.2,16356.0,244.6633,244.8486,244.6456,244.6456,16356.0
2018-03-14 13:10:00,277.25,277.26,276.99,276.99,16166.0,244.6897,244.6986,244.4603,244.4603,16166.0
2018-03-14 13:15:00,277.02,277.29,276.95,277.29,23894.0,244.4867,244.725,244.425,244.725,23894.0
2018-03-14 13:20:00,277.27,277.45,277.26,277.38,12421.0,244.7074,244.8663,244.6986,244.8045,12421.0
2018-03-14 13:25:00,277.38,277.52,277.2,277.2,16393.0,244.8045,244.928,244.6456,244.6456,16393.0
2018-03-14 13:30:00,277.37,277.73,277.37,277.65,7680.0,244.7956,245.1134,244.7956,245.0428,7680.0
2018-03-14 13:35:00,277.62,277.79,277.62,277.78,5750.0,245.0163,245.1663,245.0163,245.1575,5750.0
2018-03-14 13:40:00,277.8,277.9,277.75,277.88,5906.0,245.1751,245.2634,245.131,245.2458,5906.0
2018-03-14 13:45:00,277.88,278.17,277.88,278.08,34089.0,245.2458,245.5017,245.2458,245.4223,34089.0
2018-03-14 13:50:00,278.12,278.65,278.12,278.48,35606.0,245.4576,245.9253,245.4576,245.7753,35606.0
2018-03-14 13:55:00,278.49,278.51,278.28,278.3,25319.0,245.7841,245.8018,245.5988,245.6164,25319.0
2018-03-14 14:00:00,278.3,278.43,278.1,278.18,17623.0,245.6164,245.7312,245.4399,245.5105,17623.0
2018-03-14 14:05:00,278.2,278.3,278.09,278.28,174048.0,245.5282,245.6164,245.4311,245.5988,174048.0
2018-03-14 14:10:00,278.26,278.26,277.91,277.95,15004.0,245.5811,245.5811,245.2722,245.3075,15004.0
2018-03-14 14:15:00,277.94,278.04,277.77,277.79,12669.0,245.2987,245.387,245.1487,245.1663,12669.0
2018-03-14 14:20:00,277.73,278.01,277.73,277.99,14875.0,245.1134,245.3605,245.1134,245.3428,14875.0
2018-03-14 14:25:00,277.99,278.0,277.84,277.9,13078.0,245.3428,245.3517,245.2104,245.2634,13078.0
2018-03-14 14:30:00,277.9,278.11,277.89,278.06,13825.0,245.2634,245.4487,245.2546,245.4046,13825.0
2018-03-14 14:35:00,278.15,278.15,277.2,277.28,56715.0,245.484,245.484,244.6456,244.7162,56715.0
2018-03-14 14:40:00,277.29,277.34,276.84,276.86,68089.0,244.725,244.7692,244.3279,244.3455,68089.0
2018-03-14 14:45:00,276.88,277.32,276.79,277.32,25015.0,244.3632,244.7515,244.2838,244.7515,25015.0
2018-03-14 14:50:00,277.29,277.46,277.17,277.28,44970.0,244.725,244.8751,244.6191,244.7162,44970.0
2018-03-14 14:55:00,277.29,277.74,277.26,277.59,27224.0,244.725,245.1222,244.6986,244.9898,27224.0
2018-03-14 15:00:00,277.61,277.65,277.31,277.31,22903.0,245.0075,245.0428,244.7427,244.7427,22903.0
2018-03-14 15:05:00,277.31,277.49,277.22,277.24,17053.0,244.7427,244.9016,244.6633,244.6809,17053.0
2018-03-14 15:10:00,277.25,277.26,276.82,277.13,41723.0,244.6897,244.6986,244.3102,244.5838,41723.0
2018-03-14 15:15:00,277.14,277.61,276.95,277.13,63753.0,244.5927,245.0075,244.425,244.5838,63753.0
2018-03-14 15:20:00,277.12,277.42,276.86,277.32,49138.0,244.575,244.8398,244.3455,244.7515,49138.0
2018-03-14 15:25:00,277.31,277.33,276.97,277.02,44481.0,244.7427,244.7603,244.4426,244.4867,44481.0
2018-03-14 15:30:00,277.02,277.23,276.88,276.94,37305.0,244.4867,244.6721,244.3632,244.4161,37305.0
2018-03-14 15:35:00,276.99,277.17,276.96,277.0,37754.0,244.4603,244.6191,244.4338,244.4691,37754.0
2018-03-14 15:40:00,276.99,277.0,276.74,276.95,152163.0,244.4603,244.4691,244.2396,244.425,152163.0
2018-03-14 15:45:00,276.95,277.37,276.95,277.37,60043.0,244.425,244.7956,244.425,244.7956,60043.0
2018-03-14 15:50:00,277.35,277.35,277.04,277.3,62381.0,244.778,244.778,244.5044,244.7339,62381.0
2018-03-14 15:55:00,277.26,277.33,277.09,277.33,178890.0,244.6986,244.7603,244.5485,244.7603,178890.0
2018-03-15 09:30:00,278.0,278.02,277.59,277.66,85822.0,245.3517,245.3693,244.9898,245.0516,85822.0
2018-03-15 09:35:00,277.61,277.76,277.46,277.46,61015.0,245.0075,245.1398,244.8751,244.8751,61015.0
2018-03-15 09:40:00,277.47,277.48,277.26,277.33,42226.0,244.8839,244.8927,244.6986,244.7603,42226.0
2018-03-15 09:45:00,277.38,277.44,277.12,277.15,27213.0,244.8045,244.8574,244.575,244.6015,27213.0
2018-03-15 09:50:00,277.12,277.48,277.07,277.41,33800.0,244.575,244.8927,244.5309,244.8309,33800.0
2018-03-15 09:55:00,277.41,277.52,277.3,277.3,36457.0,244.8309,244.928,244.7339,244.7339,36457.0
2018-03-15 10:00:00,277.32,277.71,277.28,277.7,44594.0,244.7515,245.0957,244.7162,245.0869,44594.0
2018-03-15 10:05:00,277.68,277.78,277.61,277.73,19962.0,245.0692,245.1575,245.0075,245.1134,19962.0
2018-03-15 10:10:00,277.81,277.96,277.66,277.67,45748.0,245.184,245.3164,245.0516,245.0604,45748.0
2018-03-15 10:15:00,277.68,277.8,277.5,277.5,30799.0,245.0692,245.1751,244.9104,244.9104,30799.0
2018-03-15 10:20:00,277.48,277.54,277.41,277.47,18874.0,244.8927,244.9457,244.8309,244.8839,18874.0
2018-03-15 10:25:00,277.46,277.79,277.46,277.75,17480.0,244.8751,245.1663,244.8751,245.131,17480.0
2018-03-15 10:30:00,277.73,277.95,277.66,277.66,18458.0,245.1134,245.3075,245.0516,245.0516,18458.0
2018-03-15 10:35:00,277.75,277.75,277.37,277.43,29016.0,245.131,245.131,244.7956,244.8486,29016.0
2018-03-15 10:40:00,277.45,277.59,277.38,277.41,18233.0,244.8663,244.9898,244.8045,244.8309,18233.0
2018-03-15 10:45:00,277.48,277.76,277.37,277.65,27380.0,244.8927,245.1398,244.7956,245.0428,27380.0
2018-03-15 10:50:00,277.67,277.69,277.55,277.57,9692.0,245.0604,245.0781,244.9545,244.9722,9692.0
2018-03-15 10:55:00,277.65,277.85,277.63,277.77,13829.0,245.0428,245.2193,245.0251,245.1487,13829.0
2018-03-15 11:00:00,277.81,278.2,277.76,278.07,62584.0,245.184,245.5282,245.1398,245.4134,62584.0
2018-03-15 11:05:00,278.06,278.2,278.04,278.11,13004.0,245.4046,245.5282,245.387,245.4487,13004.0
2018-03-15 11:10:00,278.19,278.41,278.09,278.4,23960.0,245.5193,245.7135,245.4311,245.7047,23960.0
2018-03-15 11:15:00,278.42,278.43,278.3,278.39,21953.0,245.7223,245.7312,245.6164,245.6959,21953.0
2018-03-15 11:20:00,278.4,278.57,278.35,278.5,33185.0,245.7047,245.8547,245.6606,245.7929,33185.0
2018-03-15 11:25:00,278.54,278.66,278.43,278.43,37291.0,245.8282,245.9341,245.7312,245.7312,37291.0
2018-03-15 11:30:00,278.47,278.5,278.32,278.32,100014.0,245.7665,245.7929,245.6341,245.6341,100014.0
2018-03-15 11:35:00,278.31,278.43,278.31,278.35,27004.0,245.6253,245.7312,245.6253,245.6606,27004.0
2018-03-15 11:40:00,278.34,278.35,278.11,278.11,40724.0,245.6517,245.6606,245.4487,245.4487,40724.0
2018-03-15 11:45:00,278.13,278.22,278.03,278.05,33659.0,245.4664,245.5458,245.3781,245.3958,33659.0
2018-03-15 11:50:00,278.04,278.09,277.69,277.69,61831.0,245.387,245.4311,245.0781,245.0781,61831.0
2018-03-15 11:55:00,277.66,277.89,277.56,277.88,58007.0,245.0516,245.2546,244.9633,245.2458,58007.0
2018-03-15 12:00:00,277.88,278.01,277.88,277.96,48886.0,245.2458,245.3605,245.2458,245.3164,48886.0
2018-03-15 12:05:00,277.97,278.12,277.96,278.01,52206.0,245.3252,245.4576,245.3164,245.3605,52206.0
2018-03-15 12:10:00,278.0,278.05,277.77,277.89,40372.0,245.3517,245.3958,245.1487,245.2546,40372.0
2018-03-15 12:15:00,277.88,277.94,277.76,277.85,35792.0,245.2458,245.2987,245.1398,245.2193,35792.0
2018-03-15 12:20:00,277.85,277.99,277.77,277.8,54559.0,245.2193,245.3428,245.1487,245.1751,54559.0
2018-03-15 12:25:00,277.78,277.94,277.77,277.78,43085.0,245.1575,245.2987,245.1487,245.1575,43085.0
2018-03-15 12:30:00,277.81,277.9,277.5,277.64,48894.0,245.184,245.2634,244.9104,245.0339,48894.0
2018-03-15 12:35:00,277.66,277.75,277.54,277.55,20254.0,245.0516,245.131,244.9457,244.9545,20254.0
2018-03-15 12:40:00,277.53,277.76,277.52,277.76,14275.0,244.9369,245.1398,244.928,245.1398,14275.0
2018-03-15 12:45:00,277.75,277.75,277.54,277.59,19076.0,245.131,245.131,244.9457,244.9898,19076.0
2018-03-15 12:50:00,277.6,277.91,277.6,277.78,14936.0,244.9986,245.2722,244.9986,245.1575,14936.0
2018-03-15 12:55:00,277.76,277.79,277.65,277.66,9679.0,245.1398,245.1663,245.0428,245.0516,9679.0
2018-03-15 13:00:00,277.64,277.81,277.6,277.81,8529.0,245.0339,245.184,244.9986,245.184,8529.0
2018-03-15 13:05:00,277.81,277.81,277.67,277.77,52972.0,245.184,245.184,245.0604,245.1487,52972.0
2018-03-15 13:10:00,277.77,277.81,277.67,277.67,52519.0,245.1487,245.184,245.0604,245.0604,52519.0
2018-03-15 13:15:00,277.68,277.7,277.32,277.36,24123.0,245.0692,245.0869,244.7515,244.7868,24123.0
2018-03-15 13:20:00,277.37,277.55,277.32,277.5,34610.0,244.7956,244.9545,244.7515,244.9104,34610.0
2018-03-15 13:25:00,277.48,277.63,277.47,277.6,19208.0,244.8927,245.0251,244.8839,244.9986,19208.0
2018-03-15 13:30:00,277.58,277.72,277.52,277.52,22334.0,244.981,245.1045,244.928,244.928,22334.0
2018-03-15 13:35:00,277.58,277.61,277.47,277.54,14101.0,244.981,245.0075,244.8839,244.9457,14101.0
2018-03-15 13:40:00,277.54,277.55,277.4,277.4,17577.0,244.9457,244.9545,244.8221,244.8221,17577.0
2018-03-15 13:45:00,277.4,277.4,277.0,277.1,112771.0,244.8221,244.8221,244.4691,244.5574,112771.0
2018-03-15 13:50:00,277.13,277.22,276.99,277.1,30563.0,244.5838,244.6633,244.4603,244.5574,30563.0
2018-03-15 13:55:00,277.09,277.09,276.59,276.59,22657.0,244.5485,244.5485,244.1072,244.1072,22657.0
2018-03-15 14:00:00,276.62,276.83,276.47,276.83,20687.0,244.1337,244.3191,244.0013,244.3191,20687.0
2018-03-15 14:05:00,276.8,277.02,276.72,276.96,22398.0,244.2926,244.4867,244.222,244.4338,22398.0
2018-03-15 14:10:00,276.96,277.01,276.75,276.76,19842.0,244.4338,244.4779,244.2485,244.2573,19842.0
2018-03-15 14:15:00,276.83,277.14,276.8,277.0,27053.0,244.3191,244.5927,244.2926,244.4691,27053.0
2018-03-15 14:20:00,277.0,277.07,276.92,276.93,37666.0,244.4691,244.5309,244.3985,244.4073,37666.0
2018-03-15 14:25:00,276.94,277.09,276.74,276.78,23893.0,244.4161,244.5485,244.2396,244.2749,23893.0
2018-03-15 14:30:00,276.8,276.94,276.74,276.87,7846.0,244.2926,244.4161,244.2396,244.3544,7846.0
2018-03-15 14:35:00,276.85,277.01,276.77,276.79,16141.0,244.3367,244.4779,244.2661,244.2838,16141.0
2018-03-15 14:40:00,276.82,276.9,276.58,276.62,18178.0,244.3102,244.3808,244.0984,244.1337,18178.0
2018-03-15 14:45:00,276.59,276.78,276.58,276.62,18436.0,244.1072,244.2749,244.0984,244.1337,18436.0
2018-03-15 14:50:00,276.66,276.75,276.55,276.75,404371.0,244.169,244.2485,244.0719,244.2485,404371.0
2018-03-15 14:55:00,276.73,277.12,276.71,277.1,27753.0,244.2308,244.575,244.2132,244.5574,27753.0
2018-03-15 15:00:00,277.08,277.13,276.96,277.08,22902.0,244.5397,244.5838,244.4338,244.5397,22902.0
2018-03-15 15:05:00,277.06,277.23,276.94,277.12,78797.0,244.5221,244.6721,244.4161,244.575,78797.0
2018-03-15 15:10:00,277.13,277.15,276.94,276.95,44321.0,244.5838,244.6015,244.4161,244.425,44321.0
2018-03-15 15:15:00,276.98,277.08,276.75,276.88,27684.0,244.4514,244.5397,244.2485,244.3632,27684.0
2018-03-15 15:20:00,276.92,277.3,276.92,277.24,23321.0,244.3985,244.7339,244.3985,244.6809,23321.0
2018-03-15 15:25:00,277.23,277.29,277.15,277.28,20114.0,244.6721,244.725,244.6015,244.7162,20114.0
2018-03-15 15:30:00,277.35,277.38,277.21,277.3,70872.0,244.778,244.8045,244.6544,244.7339,70872.0
2018-03-15 15:35:00,277.32,277.44,277.15,277.15,39336.0,244.7515,244.8574,244.6015,244.6015,39336.0
2018-03-15 15:40:00,277.14,277.31,277.14,277.18,14841.0,244.5927,244.7427,244.5927,244.628,14841.0
2018-03-15 15:45:00,277.17,277.43,277.17,277.43,32375.0,244.6191,244.8486,244.6191,244.8486,32375.0
2018-03-15 15:50:00,277.42,277.43,277.15,277.17,52287.0,244.8398,244.8486,244.6015,244.6191,52287.0
2018-03-15 15:55:00,277.18,277.32,277.06,277.06,106212.0,244.628,244.7515,244.5221,244.5221,106212.0
2018-03-16 09:30:00,277.66,278.01,277.56,277.74,143143.0,245.0516,245.3605,244.9633,245.1222,143143.0
2018-03-16 09:35:00,277.68,277.96,277.6,277.81,78068.0,245.0692,245.3164,244.9986,245.184,78068.0
2018-03-16 09:40:00,277.79,278.14,277.79,278.14,70101.0,245.1663,245.4752,245.1663,245.4752,70101.0
2018-03-16 09:45:00,278.15,278.25,277.89,278.04,33687.0,245.484,245.5723,245.2546,245.387,33687.0
2018-03-16 09:50:00,278.1,278.16,277.81,277.96,77462.0,245.4399,245.4929,245.184,245.3164,77462.0
2018-03-16 09:55:00,277.99,278.05,277.92,277.99,14177.0,245.3428,245.3958,245.2811,245.3428,14177.0
2018-03-16 10:00:00,278.01,278.15,277.75,277.84,21305.0,245.3605,245.484,245.131,245.2104,21305.0
2018-03-16 10:05:00,277.84,277.98,277.79,277.82,15036.0,245.2104,245.334,245.1663,245.1928,15036.0
2018-03-16 10:10:00,277.79,277.99,277.75,277.99,19373.0,245.1663,245.3428,245.131,245.3428,19373.0
2018-03-16 10:15:00,278.01,278.19,278.01,278.14,14315.0,245.3605,245.5193,245.3605,245.4752,14315.0
2018-03-16 10:20:00,278.16,278.31,278.09,278.19,11014.0,245.4929,245.6253,245.4311,245.5193,11014.0
2018-03-16 10:25:00,278.22,278.25,278.08,278.25,9799.0,245.5458,245.5723,245.4223,245.5723,9799.0
2018-03-16 10:30:00,278.27,278.4,278.23,278.32,32747.0,245.5899,245.7047,245.5546,245.6341,32747.0
2018-03-16 10:35:00,278.36,278.39,278.25,278.33,7779.0,245.6694,245.6959,245.5723,245.6429,7779.0
2018-03-16 10:40:00,278.32,278.32,278.07,278.11,23008.0,245.6341,245.6341,245.4134,245.4487,23008.0
2018-03-16 10:45:00,278.1,278.22,278.08,278.2,86646.0,245.4399,245.5458,245.4223,245.5282,86646.0
2018-03-16 10:50:00,278.2,278.37,278.16,278.31,25477.0,245.5282,245.6782,245.4929,245.6253,25477.0
2018-03-16 10:55:00,278.3,278.32,278.16,278.31,27550.0,245.6164,245.6341,245.4929,245.6253,27550.0
2018-03-16 11:00:00,278.25,278.37,278.21,278.37,84844.0,245.5723,245.6782,245.537,245.6782,84844.0
2018-03-16 11:05:00,278.34,278.34,278.1,278.13,34502.0,245.6517,245.6517,245.4399,245.4664,34502.0
2018-03-16 11:10:00,278.08,278.2,278.03,278.04,22527.0,245.4223,245.5282,245.3781,245.387,22527.0
2018-03-16 11:15:00,278.03,278.19,278.01,278.19,16127.0,245.3781,245.5193,245.3605,245.5193,16127.0
2018-03-16 11:20:00,278.17,278.28,278.12,278.2,8512.0,245.5017,245.5988,245.4576,245.5282,8512.0
2018-03-16 11:25:00,278.16,278.34,278.01,278.34,14417.0,245.4929,245.6517,245.3605,245.6517,14417.0
2018-03-16 11:30:00,278.34,278.53,278.33,278.5,46026.0,245.6517,245.8194,245.6429,245.7929,46026.0
2018-03-16 11:35:00,278.49,278.52,278.27,278.38,188635.0,245.7841,245.8106,245.5899,245.687,188635.0
2018-03-16 11:40:00,278.39,278.41,278.17,278.25,11929.0,245.6959,245.7135,245.5017,245.5723,11929.0
2018-03-16 11:45:00,278.24,278.33,278.17,278.17,24531.0,245.5635,245.6429,245.5017,245.5017,24531.0
2018-03-16 11:50:00,278.16,278.21,278.09,278.09,12872.0,245.4929,245.537,245.4311,245.4311,12872.0
2018-03-16 11:55:00,278.08,278.08,277.73,277.78,28137.0,245.4223,245.4223,245.1134,245.1575,28137.0
2018-03-16 12:00:00,277.78,277.95,277.77,277.89,62887.0,245.1575,245.3075,245.1487,245.2546,62887.0
2018-03-16 12:05:00,277.87,277.97,277.71,277.84,57157.0,245.2369,245.3252,245.0957,245.2104,57157.0
2018-03-16 12:10:00,277.85,277.92,277.66,277.92,37696.0,245.2193,245.2811,245.0516,245.2811,37696.0
2018-03-16 12:15:00,277.92,277.97,277.82,277.9,28872.0,245.2811,245.3252,245.1928,245.2634,28872.0
2018-03-16 12:20:00,277.92,277.98,277.88,277.96,29614.0,245.2811,245.334,245.2458,245.3164,29614.0
2018-03-16 12:25:00,277.94,278.05,277.9,277.94,40075.0,245.2987,245.3958,245.2634,245.2987,40075.0
2018-03-16 12:30:00,277.92,278.04,277.8,277.93,46003.0,245.2811,245.387,245.1751,245.2899,46003.0
2018-03-16 12:35:00,277.97,278.15,277.96,278.02,14836.0,245.3252,245.484,245.3164,245.3693,14836.0
2018-03-16 12:40:00,278.0,278.26,277.92,278.1,58056.0,245.3517,245.5811,245.2811,245.4399,58056.0
2018-03-16 12:45:00,278.1,278.22,278.09,278.21,35412.0,245.4399,245.5458,245.4311,245.537,35412.0
2018-03-16 12:50:00,278.22,278.29,278.1,278.17,68604.0,245.5458,245.6076,245.4399,245.5017,68604.0
2018-03-16 12:55:00,278.1,278.18,278.08,278.13,22821.0,245.4399,245.5105,245.4223,245.4664,22821.0
2018-03-16 13:00:00,278.14,278.25,278.1,278.16,15788.0,245.4752,245.5723,245.4399,245.4929,15788.0
2018-03-16 13:05:00,278.14,278.2,278.02,278.12,33817.0,245.4752,245.5282,245.3693,245.4576,33817.0
2018-03-16 13:10:00,278.11,278.12,277.96,278.02,16667.0,245.4487,245.4576,245.3164,245.3693,16667.0
2018-03-16 13:15:00,278.01,278.02,277.86,277.86,23800.0,245.3605,245.3693,245.2281,245.2281,23800.0
2018-03-16 13:20:00,277.87,277.92,277.77,277.78,31000.0,245.2369,245.2811,245.1487,245.1575,31000.0
2018-03-16 13:25:00,277.79,277.83,277.55,277.65,40166.0,245.1663,245.2016,244.9545,245.0428,40166.0
2018-03-16 13:30:00,277.67,277.78,277.59,277.78,17436.0,245.0604,245.1575,244.9898,245.1575,17436.0
2018-03-16 13:35:00,277.75,277.81,277.71,277.81,127097.0,245.131,245.184,245.0957,245.184,127097.0
2018-03-16 13:40:00,277.8,277.86,277.53,277.57,29072.0,245.1751,245.2281,244.9369,244.9722,29072.0
2018-03-16 13:45:00,277.54,277.67,277.4,277.46,46708.0,244.9457,245.0604,244.8221,244.8751,46708.0
2018-03-16 13:50:00,277.46,277.57,277.43,277.48,64946.0,244.8751,244.9722,244.8486,244.8927,64946.0
2018-03-16 13:55:00,277.49,277.57,277.48,277.53,66782.0,244.9016,244.9722,244.8927,244.9369,66782.0
2018-03-16 14:00:00,277.53,277.64,277.51,277.57,166764.0,244.9369,245.0339,244.9192,244.9722,166764.0
2018-03-16 14:05:00,277.59,277.62,277.46,277.5,31936.0,244.9898,245.0163,244.8751,244.9104,31936.0
2018-03-16 14:10:00,277.48,277.48,277.31,277.4,50975.0,244.8927,244.8927,244.7427,244.8221,50975.0
2018-03-16 14:15:00,277.4,277.47,277.38,277.44,23722.0,244.8221,244.8839,244.8045,244.8574,23722.0
2018-03-16 14:20:00,277.46,277.6,277.45,277.59,32171.0,244.8751,244.9986,244.8663,244.9898,32171.0
2018-03-16 14:25:00,277.6,277.68,277.59,277.63,29112.0,244.9986,245.0692,244.9898,245.0251,29112.0
2018-03-16 14:30:00,277.64,277.67,277.52,277.67,40725.0,245.0339,245.0604,244.928,245.0604,40725.0
2018-03-16 14:35:00,277.67,277.79,277.67,277.73,60549.0,245.0604,245.1663,245.0604,245.1134,60549.0
2018-03-16 14:40:00,277.72,277.77,277.64,277.77,168430.0,245.1045,245.1487,245.0339,245.1487,168430.0
2018-03-16 14:45:00,277.71,277.72,277.58,277.64,24828.0,245.0957,245.1045,244.981,245.0339,24828.0
2018-03-16 14:50:00,277.67,277.76,277.59,277.71,22047.0,245.0604,245.1398,244.9898,245.0957,22047.0
2018-03-16 14:55:00,277.74,277.82,277.72,277.74,19936.0,245.1222,245.1928,245.1045,245.1222,19936.0
2018-03-16 15:00:00,277.72,277.84,277.67,277.7,11857.0,245.1045,245.2104,245.0604,245.0869,11857.0
2018-03-16 15:05:00,277.7,277.76,277.65,277.71,14078.0,245.0869,245.1398,245.0428,245.0957,14078.0
2018-03-16 15:10:00,277.7,277.74,277.61,277.67,192558.0,245.0869,245.1222,245.0075,245.0604,192558.0
2018-03-16 15:15:00,277.67,277.7,277.54,277.58,55611.0,245.0604,245.0869,244.9457,244.981,55611.0
2018-03-16 15:20:00,277.59,277.61,277.52,277.54,15773.0,244.9898,245.0075,244.928,244.9457,15773.0
2018-03-16 15:25:00,277.56,277.91,277.56,277.87,28194.0,244.9633,245.2722,244.9633,245.2369,28194.0
2018-03-16 15:30:00,277.86,278.03,277.86,278.0,25394.0,245.2281,245.3781,245.2281,245.3517,25394.0
2018-03-16 15:35:00,278.0,278.05,277.83,277.94,35345.0,245.3517,245.3958,245.2016,245.2987,35345.0
2018-03-16 15:40:00,277.95,278.07,277.92,278.02,15381.0,245.3075,245.4134,245.2811,245.3693,15381.0
2018-03-16 15:45:00,278.04,278.05,277.81,277.92,37824.0,245.387,245.3958,245.184,245.2811,37824.0
2018-03-16 15:50:00,277.94,278.08,277.93,278.03,72497.0,245.2987,245.4223,245.2899,245.3781,72497.0
2018-03-16 15:55:00,278.03,278.13,277.33,277.33,440611.0,245.3781,245.4664,244.7603,244.7603,440611.0
2018-03-19 09:30:00,276.49,276.51,275.94,275.95,159639.0,244.019,244.0366,243.5336,243.5424,159639.0
2018-03-19 09:35:00,275.92,276.12,275.82,276.05,54456.0,243.5159,243.6924,243.4277,243.6307,54456.0
2018-03-19 09:40:00,276.06,276.09,275.46,275.46,50085.0,243.6395,243.666,243.11,243.11,50085.0
2018-03-19 09:45:00,275.45,275.72,275.4,275.66,29471.0,243.1011,243.3394,243.057,243.2865,29471.0
2018-03-19 09:50:00,275.65,275.88,275.62,275.76,13991.0,243.2776,243.4806,243.2512,243.3747,13991.0
2018-03-19 09:55:00,275.79,275.86,275.63,275.82,17467.0,243.4012,243.463,243.26,243.4277,17467.0
2018-03-19 10:00:00,275.79,275.89,275.55,275.64,30837.0,243.4012,243.4895,243.1894,243.2688,30837.0
2018-03-19 10:05:00,275.69,275.73,275.51,275.54,27471.0,243.3129,243.3482,243.1541,243.1806,27471.0
2018-03-19 10:10:00,275.5,275.6,275.23,275.31,43576.0,243.1453,243.2335,242.907,242.9776,43576.0
2018-03-19 10:15:00,275.34,275.5,275.3,275.41,11944.0,243.004,243.1453,242.9687,243.0658,11944.0
2018-03-19 10:20:00,275.37,275.47,275.18,275.43,18684.0,243.0305,243.1188,242.8628,243.0835,18684.0
2018-03-19 10:25:00,275.44,275.67,275.37,275.67,21950.0,243.0923,243.2953,243.0305,243.2953,21950.0
2018-03-19 10:30:00,275.63,275.77,275.59,275.7,9854.0,243.26,243.3835,243.2247,243.3218,9854.0
2018-03-19 10:35:00,275.68,275.68,275.49,275.52,70455.0,243.3041,243.3041,243.1364,243.1629,70455.0
2018-03-19 10:40:00,275.53,275.54,275.12,275.13,58020.0,243.1717,243.1806,242.8099,242.8187,58020.0
2018-03-19 10:45:00,275.12,275.29,275.08,275.09,94164.0,242.8099,242.9599,242.7746,242.7834,94164.0
2018-03-19 10:50:00,275.1,275.1,274.73,274.73,68288.0,242.7922,242.7922,242.4657,242.4657,68288.0
2018-03-19 10:55:00,274.76,274.8,274.55,274.71,67737.0,242.4922,242.5275,242.3068,242.448,67737.0
2018-03-19 11:00:00,274.68,274.72,274.48,274.58,111139.0,242.4216,242.4569,242.245,242.3333,111139.0
2018-03-19 11:05:00,274.58,274.91,274.54,274.83,23480.0,242.3333,242.6245,242.298,242.5539,23480.0
2018-03-19 11:10:00,274.84,274.87,274.46,274.49,25448.0,242.5628,242.5892,242.2274,242.2539,25448.0
2018-03-19 11:15:00,274.49,274.49,274.2,274.31,179185.0,242.2539,242.2539,241.9979,242.095,179185.0
2018-03-19 11:20:00,274.29,274.44,274.22,274.37,15555.0,242.0774,242.2097,242.0156,242.148,15555.0
2018-03-19 11:25:00,274.45,274.57,274.37,274.55,12021.0,242.2186,242.3245,242.148,242.3068,12021.0
2018-03-19 11:30:00,274.56,274.56,274.27,274.36,26171.0,242.3157,242.3157,242.0597,242.1391,26171.0
2018-03-19 11:35:00,274.32,274.32,274.15,274.16,8637.0,242.1038,242.1038,241.9538,241.9626,8637.0
2018-03-19 11:40:00,274.11,274.14,273.89,273.9,68475.0,241.9185,241.945,241.7243,241.7332,68475.0
2018-03-19 11:45:00,273.9,273.9,273.68,273.74,21485.0,241.7332,241.7332,241.539,241.592,21485.0
2018-03-19 11:50:00,273.69,273.89,273.65,273.73,6606.0,241.5478,241.7243,241.5125,241.5831,6606.0
2018-03-19 11:55:00,273.76,273.82,273.28,273.5,49948.0,241.6096,241.6626,241.186,241.3801,49948.0
2018-03-19 12:00:00,273.51,273.66,273.33,273.48,73942.0,241.389,241.5213,241.2301,241.3625,73942.0
2018-03-19 12:05:00,273.48,273.79,273.48,273.5,45283.0,241.3625,241.6361,241.3625,241.3801,45283.0
2018-03-19 12:10:00,273.54,273.63,273.28,273.36,46369.0,241.4154,241.4949,241.186,241.2566,46369.0
2018-03-19 12:15:00,273.35,273.42,273.12,273.26,25862.0,241.2478,241.3095,241.0448,241.1683,25862.0
2018-03-19 12:20:00,273.23,273.55,273.07,273.52,41148.0,241.1418,241.4243,241.0006,241.3978,41148.0
2018-03-19 12:25:00,273.51,273.61,273.29,273.59,11471.0,241.389,241.4772,241.1948,241.4596,11471.0
2018-03-19 12:30:00,273.63,273.72,273.17,273.31,50609.0,241.4949,241.5743,241.0889,241.2125,50609.0
2018-03-19 12:35:00,273.28,273.47,273.28,273.4,15707.0,241.186,241.3537,241.186,241.2919,15707.0
2018-03-19 12:40:00,273.27,273.43,273.15,273.17,14308.0,241.1771,241.3184,241.0712,241.0889,14308.0
2018-03-19 12:45:00,273.08,273.08,272.78,272.86,29342.0,241.0095,241.0095,240.7447,240.8153,29342.0
2018-03-19 12:50:00,272.83,273.15,272.83,273.15,21557.0,240.7888,241.0712,240.7888,241.0712,21557.0
2018-03-19 12:55:00,273.21,273.41,273.2,273.23,18680.0,241.1242,241.3007,241.1154,241.1418,18680.0
2018-03-19 13:00:00,273.17,273.28,272.8,272.81,36302.0,241.0889,241.186,240.7623,240.7712,36302.0
2018-03-19 13:05:00,272.78,272.82,272.18,272.29,44743.0,240.7447,240.78,240.2152,240.3122,44743.0
2018-03-19 13:10:00,272.24,272.38,272.03,272.34,26945.0,240.2681,240.3917,240.0828,240.3564,26945.0
2018-03-19 13:15:00,272.35,272.64,272.29,272.59,14134.0,240.3652,240.6211,240.3122,240.577,14134.0
2018-03-19 13:20:00,272.58,272.58,272.39,272.45,9760.0,240.5682,240.5682,240.4005,240.4535,9760.0
2018-03-19 13:25:00,272.38,272.38,271.88,272.23,55768.0,240.3917,240.3917,239.9504,240.2593,55768.0
2018-03-19 13:30:00,272.18,272.42,272.1,272.24,24734.0,240.2152,240.427,240.1446,240.2681,24734.0
2018-03-19 13:35:00,272.17,272.6,272.1,272.58,17808.0,240.2063,240.5858,240.1446,240.5682,17808.0
2018-03-19 13:40:00,272.63,272.76,272.52,272.72,26189.0,240.6123,240.727,240.5152,240.6917,26189.0
2018-03-19 13:45:00,272.73,272.99,272.73,272.95,20147.0,240.7006,240.93,240.7006,240.8947,20147.0
2018-03-19 13:50:00,272.9,272.93,272.73,272.76,11403.0,240.8506,240.8771,240.7006,240.727,11403.0
2018-03-19 13:55:00,272.72,272.97,272.59,272.95,13542.0,240.6917,240.9124,240.577,240.8947,13542.0
2018-03-19 14:00:00,272.93,273.22,272.9,273.13,21817.0,240.8771,241.133,240.8506,241.0536,21817.0
2018-03-19 14:05:00,273.14,273.14,272.97,273.03,31930.0,241.0624,241.0624,240.9124,240.9653,31930.0
2018-03-19 14:10:00,273.02,273.11,272.84,272.93,6147.0,240.9565,241.0359,240.7976,240.8771,6147.0
2018-03-19 14:15:00,272.94,273.02,272.7,272.7,19470.0,240.8859,240.9565,240.6741,240.6741,19470.0
2018-03-19 14:20:00,272.73,272.75,272.36,272.42,14682.0,240.7006,240.7182,240.374,240.427,14682.0
2018-03-19 14:25:00,272.38,272.71,272.36,272.69,29975.0,240.3917,240.6829,240.374,240.6653,29975.0
2018-03-19 14:30:00,272.64,272.65,272.24,272.26,33419.0,240.6211,240.63,240.2681,240.2858,33419.0
2018-03-19 14:35:00,272.28,272.31,271.81,271.94,31167.0,240.3034,240.3299,239.8886,240.0033,31167.0
2018-03-19 14:40:00,271.97,272.27,271.72,272.27,15593.0,240.0298,240.2946,239.8092,240.2946,15593.0
2018-03-19 14:45:00,272.29,272.5,272.18,272.32,25996.0,240.3122,240.4976,240.2152,240.3387,25996.0
2018-03-19 14:50:00,272.14,272.65,272.14,272.57,22545.0,240.1799,240.63,240.1799,240.5594,22545.0
2018-03-19 14:55:00,272.59,272.86,272.58,272.69,14289.0,240.577,240.8153,240.5682,240.6653,14289.0
2018-03-19 15:00:00,272.64,272.64,272.3,272.57,21122.0,240.6211,240.6211,240.3211,240.5594,21122.0
2018-03-19 15:05:00,272.57,272.75,272.18,272.32,81884.0,240.5594,240.7182,240.2152,240.3387,81884.0
2018-03-19 15:10:00,272.32,272.5,272.25,272.5,15469.0,240.3387,240.4976,240.2769,240.4976,15469.0
2018-03-19 15:15:00,272.46,273.16,272.46,273.08,46175.0,240.4623,241.0801,240.4623,241.0095,46175.0
2018-03-19 15:20:00,273.09,273.26,272.72,272.73,61627.0,241.0183,241.1683,240.6917,240.7006,61627.0
2018-03-19 15:25:00,272.76,272.87,272.62,272.75,19133.0,240.727,240.8241,240.6035,240.7182,19133.0
2018-03-19 15:30:00,272.74,272.8,272.48,272.6,38680.0,240.7094,240.7623,240.4799,240.5858,38680.0
2018-03-19 15:35:00,272.6,273.08,272.47,273.0,28642.0,240.5858,241.0095,240.4711,240.9389,28642.0
2018-03-19 15:40:00,272.98,273.08,272.75,272.86,36740.0,240.9212,241.0095,240.7182,240.8153,36740.0
2018-03-19 15:45:00,272.87,273.38,272.83,273.18,56540.0,240.8241,241.2742,240.7888,241.0977,56540.0
2018-03-19 15:50:00,273.15,273.35,273.0,273.34,67441.0,241.0712,241.2478,240.9389,241.2389,67441.0
2018-03-19 15:55:00,273.34,273.87,273.34,273.59,458841.0,241.2389,241.7067,241.2389,241.4596,458841.0
2018-03-20 09:30:00,274.01,274.51,274.01,274.51,126675.0,241.8302,242.2715,241.8302,242.2715,126675.0
2018-03-20 09:35:00,274.48,274.54,273.97,274.01,35910.0,242.245,242.298,241.7949,241.8302,35910.0
2018-03-20 09:40:00,274.09,274.71,274.09,274.6,28404.0,241.9008,242.448,241.9008,242.351,28404.0
2018-03-20 09:45:00,274.6,274.76,274.4,274.41,17473.0,242.351,242.4922,242.1744,242.1833,17473.0
2018-03-20 09:50:00,274.38,274.55,274.32,274.47,101247.0,242.1568,242.3068,242.1038,242.2362,101247.0
2018-03-20 09:55:00,274.42,274.42,274.04,274.04,70342.0,242.1921,242.1921,241.8567,241.8567,70342.0
2018-03-20 10:00:00,274.08,274.2,274.05,274.19,15013.0,241.892,241.9979,241.8655,241.9891,15013.0
2018-03-20 10:05:00,274.18,274.29,274.02,274.13,39069.0,241.9803,242.0774,241.8391,241.9362,39069.0
2018-03-20 10:10:00,274.12,274.12,273.77,273.88,29913.0,241.9273,241.9273,241.6184,241.7155,29913.0
2018-03-20 10:15:00,273.82,273.91,273.62,273.89,100757.0,241.6626,241.742,241.486,241.7243,100757.0
2018-03-20 10:20:00,273.88,274.09,273.87,274.05,66213.0,241.7155,241.9008,241.7067,241.8655,66213.0
2018-03-20 10:25:00,274.04,274.45,273.92,274.44,24510.0,241.8567,242.2186,241.7508,242.2097,24510.0
2018-03-20 10:30:00,274.44,274.75,274.44,274.45,43174.0,242.2097,242.4833,242.2097,242.2186,43174.0
2018-03-20 10:35:00,274.38,274.45,274.21,274.36,30008.0,242.1568,242.2186,242.0068,242.1391,30008.0
2018-03-20 10:40:00,274.39,274.46,274.07,274.07,31107.0,242.1656,242.2274,241.8832,241.8832,31107.0
2018-03-20 10:45:00,274.08,274.3,274.01,274.01,34065.0,241.892,242.0862,241.8302,241.8302,34065.0
2018-03-20 10:50:00,274.01,274.4,274.0,274.34,45804.0,241.8302,242.1744,241.8214,242.1215,45804.0
2018-03-20 10:55:00,274.34,274.37,274.1,274.37,57472.0,242.1215,242.148,241.9097,242.148,57472.0
2018-03-20 11:00:00,274.45,274.49,274.15,274.15,14879.0,242.2186,242.2539,241.9538,241.9538,14879.0
2018-03-20 11:05:00,274.18,274.32,274.12,274.17,120312.0,241.9803,242.1038,241.9273,241.9715,120312.0
2018-03-20 11:10:00,274.16,274.32,273.91,273.95,11749.0,241.9626,242.1038,241.742,241.7773,11749.0
2018-03-20 11:15:00,274.0,274.17,273.98,274.08,97262.0,241.8214,241.9715,241.8038,241.892,97262.0
2018-03-20 11:20:00,274.08,274.2,274.04,274.19,16668.0,241.892,241.9979,241.8567,241.9891,16668.0
2018-03-20 11:25:00,274.09,274.26,274.07,274.24,34377.0,241.9008,242.0509,241.8832,242.0332,34377.0
2018-03-20 11:30:00,274.27,274.27,274.05,274.05,12245.0,242.0597,242.0597,241.8655,241.8655,12245.0
2018-03-20 11:35:00,274.04,274.18,274.01,274.18,14208.0,241.8567,241.9803,241.8302,241.9803,14208.0
2018-03-20 11:40:00,274.12,274.12,273.78,273.85,19339.0,241.9273,241.9273,241.6273,241.689,19339.0
2018-03-20 11:45:00,273.89,273.89,273.52,273.61,11684.0,241.7243,241.7243,241.3978,241.4772,11684.0
2018-03-20 11:50:00,273.65,273.68,273.34,273.43,25557.0,241.5125,241.539,241.2389,241.3184,25557.0
2018-03-20 11:55:00,273.39,273.81,273.33,273.75,13889.0,241.2831,241.6537,241.2301,241.6008,13889.0
2018-03-20 12:00:00,273.77,273.88,273.6,273.83,27186.0,241.6184,241.7155,241.4684,241.6714,27186.0
2018-03-20 12:05:00,273.81,273.88,273.72,273.72,23360.0,241.6537,241.7155,241.5743,241.5743,23360.0
2018-03-20 12:10:00,273.75,274.12,273.74,274.03,32790.0,241.6008,241.9273,241.592,241.8479,32790.0
2018-03-20 12:15:00,274.03,274.11,273.85,273.92,30938.0,241.8479,241.9185,241.689,241.7508,30938.0
2018-03-20 12:20:00,273.92,274.12,273.92,274.07,26015.0,241.7508,241.9273,241.7508,241.8832,26015.0
2018-03-20 12:25:00,274.19,274.32,274.15,274.19,31068.0,241.9891,242.1038,241.9538,241.9891,31068.0
2018-03-20 12:30:00,274.11,274.32,274.11,274.18,30047.0,241.9185,242.1038,241.9185,241.9803,30047.0
2018-03-20 12:35:00,274.21,274.21,273.9,273.9,10428.0,242.0068,242.0068,241.7332,241.7332,10428.0
2018-03-20 12:40:00,273.94,274.11,273.9,274.06,13032.0,241.7685,241.9185,241.7332,241.8744,13032.0
2018-03-20 12:45:00,273.96,273.96,273.82,273.9,11820.0,241.7861,241.7861,241.6626,241.7332,11820.0
2018-03-20 12:50:00,273.92,273.96,273.82,273.91,12999.0,241.7508,241.7861,241.6626,241.742,12999.0
2018-03-20 12:55:00,273.92,273.98,273.78,273.91,389160.0,241.7508,241.8038,241.6273,241.742,389160.0
2018-03-20 13:00:00,273.91,274.02,273.9,273.94,13957.0,241.742,241.8391,241.7332,241.7685,13957.0
2018-03-20 13:05:00,274.01,274.05,273.9,273.92,21928.0,241.8302,241.8655,241.7332,241.7508,21928.0
2018-03-20 13:10:00,274.02,274.02,273.76,273.78,12999.0,241.8391,241.8391,241.6096,241.6273,12999.0
2018-03-20 13:15:00,273.74,273.81,273.64,273.68,22789.0,241.592,241.6537,241.5037,241.539,22789.0
2018-03-20 13:20:00,273.6,273.73,273.56,273.7,14055.0,241.4684,241.5831,241.4331,241.5567,14055.0
2018-03-20 13:25:00,273.7,273.76,273.64,273.65,19757.0,241.5567,241.6096,241.5037,241.5125,19757.0
2018-03-20 13:30:00,273.64,273.74,273.47,273.54,32816.0,241.5037,241.592,241.3537,241.4154,32816.0
2018-03-20 13:35:00,273.42,273.5,273.36,273.46,19921.0,241.3095,241.3801,241.2566,241.3448,19921.0
2018-03-20 13:40:00,273.5,273.61,273.41,273.48,29187.0,241.3801,241.4772,241.3007,241.3625,29187.0
2018-03-20 13:45:00,273.43,273.63,273.37,273.6,16755.0,241.3184,241.4949,241.2654,241.4684,16755.0
2018-03-20 13:50:00,273.67,273.71,273.6,273.67,26733.0,241.5302,241.5655,241.4684,241.5302,26733.0
2018-03-20 13:55:00,273.66,273.72,273.49,273.5,31303.0,241.5213,241.5743,241.3713,241.3801,31303.0
2018-03-20 14:00:00,273.5,273.77,273.3,273.75,40181.0,241.3801,241.6184,241.2036,241.6008,40181.0
2018-03-20 14:05:00,273.76,273.88,273.68,273.7,30386.0,241.6096,241.7155,241.539,241.5567,30386.0
2018-03-20 14:10:00,273.75,273.76,273.65,273.72,24113.0,241.6008,241.6096,241.5125,241.5743,24113.0
2018-03-20 14:15:00,273.73,273.95,273.69,273.93,38906.0,241.5831,241.7773,241.5478,241.7596,38906.0
2018-03-20 14:20:00,273.92,274.06,273.83,273.92,80399.0,241.7508,241.8744,241.6714,241.7508,80399.0
2018-03-20 14:25:00,273.91,274.09,273.88,274.06,13180.0,241.742,241.9008,241.7155,241.8744,13180.0
2018-03-20 14:30:00,274.06,274.15,274.01,274.03,25899.0,241.8744,241.9538,241.8302,241.8479,25899.0
2018-03-20 14:35:00,274.01,274.13,273.98,274.12,36251.0,241.8302,241.9362,241.8038,241.9273,36251.0
2018-03-20 14:40:00,274.1,274.29,274.03,274.29,87313.0,241.9097,242.0774,241.8479,242.0774,87313.0
2018-03-20 14:45:00,274.25,274.31,274.17,274.28,37535.0,242.0421,242.095,241.9715,242.0685,37535.0
2018-03-20 14:50:00,274.28,274.45,274.28,274.38,18934.0,242.0685,242.2186,242.0685,242.1568,18934.0
2018-03-20 14:55:00,274.39,274.47,274.16,274.33,252712.0,242.1656,242.2362,241.9626,242.1127,252712.0
2018-03-20 15:00:00,274.36,274.6,274.33,274.53,28869.0,242.1391,242.351,242.1127,242.2892,28869.0
2018-03-20 15:05:00,274.51,274.66,274.5,274.61,16183.0,242.2715,242.4039,242.2627,242.3598,16183.0
2018-03-20 15:10:00,274.59,274.7,274.45,274.66,62715.0,242.3421,242.4392,242.2186,242.4039,62715.0
2018-03-20 15:15:00,274.67,274.67,274.34,274.34,44296.0,242.4127,242.4127,242.1215,242.1215,44296.0
2018-03-20 15:20:00,274.38,274.49,274.32,274.35,19190.0,242.1568,242.2539,242.1038,242.1303,19190.0
2018-03-20 15:25:00,274.34,274.34,274.2,274.28,23259.0,242.1215,242.1215,241.9979,242.0685,23259.0
2018-03-20 15:30:00,274.27,274.38,274.19,274.37,28732.0,242.0597,242.1568,241.9891,242.148,28732.0
2018-03-20 15:35:00,274.38,274.4,273.98,274.06,62030.0,242.1568,242.1744,241.8038,241.8744,62030.0
2018-03-20 15:40:00,274.1,274.18,273.95,273.95,15091.0,241.9097,241.9803,241.7773,241.7773,15091.0
2018-03-20 15:45:00,273.98,274.11,273.88,274.06,20690.0,241.8038,241.9185,241.7155,241.8744,20690.0
2018-03-20 15:50:00,274.05,274.12,273.95,274.04,37844.0,241.8655,241.9273,241.7773,241.8567,37844.0
2018-03-20 15:55:00,274.05,274.16,273.94,274.05,194068.0,241.8655,241.9626,241.7685,241.8655,194068.0
2018-03-21 09:30:00,273.98,274.12,273.77,273.83,159672.0,241.8038,241.9273,241.6184,241.6714,159672.0
2018-03-21 09:35:00,273.88,274.11,273.61,273.97,89507.0,241.7155,241.9185,241.4772,241.7949,89507.0
2018-03-21 09:40:00,273.88,273.98,273.74,273.79,30527.0,241.7155,241.8038,241.592,241.6361,30527.0
2018-03-21 09:45:00,273.74,274.08,273.6,273.62,37027.0,241.592,241.892,241.4684,241.486,37027.0
2018-03-21 09:50:00,273.71,273.84,273.59,273.79,13839.0,241.5655,241.6802,241.4596,241.6361,13839.0
2018-03-21 09:55:00,273.79,274.0,273.68,273.72,47731.0,241.6361,241.8214,241.539,241.5743,47731.0
2018-03-21 10:00:00,273.72,273.99,273.71,273.99,28900.0,241.5743,241.8126,241.5655,241.8126,28900.0
2018-03-21 10:05:00,273.94,274.16,273.85,274.13,15863.0,241.7685,241.9626,241.689,241.9362,15863.0
2018-03-21 10:10:00,274.13,274.24,274.08,274.13,12535.0,241.9362,242.0332,241.892,241.9362,12535.0
2018-03-21 10:15:00,274.14,274.17,274.02,274.02,18026.0,241.945,241.9715,241.8391,241.8391,18026.0
2018-03-21 10:20:00,274.02,274.08,273.75,273.81,16823.0,241.8391,241.892,241.6008,241.6537,16823.0
2018-03-21 10:25:00,273.82,273.93,273.79,273.9,18018.0,241.6626,241.7596,241.6361,241.7332,18018.0
2018-03-21 10:30:00,273.92,273.95,273.77,273.77,8224.0,241.7508,241.7773,241.6184,241.6184,8224.0
2018-03-21 10:35:00,273.83,273.99,273.63,273.99,22666.0,241.6714,241.8126,241.4949,241.8126,22666.0
2018-03-21 10:40:00,274.04,274.21,274.01,274.2,11402.0,241.8567,242.0068,241.8302,241.9979,11402.0
2018-03-21 10:45:00,274.23,274.32,274.18,274.19,8945.0,242.0244,242.1038,241.9803,241.9891,8945.0
2018-03-21 10:50:00,274.22,274.29,274.15,274.23,16729.0,242.0156,242.0774,241.9538,242.0244,16729.0
2018-03-21 10:55:00,274.23,274.26,274.11,274.11,21179.0,242.0244,242.0509,241.9185,241.9185,21179.0
2018-03-21 11:00:00,274.12,274.14,274.0,274.0,14222.0,241.9273,241.945,241.8214,241.8214,14222.0
2018-03-21 11:05:00,274.0,274.1,274.0,274.05,29379.0,241.8214,241.9097,241.8214,241.8655,29379.0
2018-03-21 11:10:00,274.05,274.15,273.99,274.05,8866.0,241.8655,241.9538,241.8126,241.8655,8866.0
2018-03-21 11:15:00,274.1,274.3,274.1,274.27,11695.0,241.9097,242.0862,241.9097,242.0597,11695.0
2018-03-21 11:20:00,274.31,274.38,274.25,274.34,15857.0,242.095,242.1568,242.0421,242.1215,15857.0
2018-03-21 11:25:00,274.35,274.38,274.26,274.36,10368.0,242.1303,242.1568,242.0509,242.1391,10368.0
2018-03-21 11:30:00,274.4,274.58,274.38,274.58,14850.0,242.1744,242.3333,242.1568,242.3333,14850.0
2018-03-21 11:35:00,274.58,274.71,274.54,274.71,14575.0,242.3333,242.448,242.298,242.448,14575.0
2018-03-21 11:40:00,274.68,274.75,274.61,274.64,31220.0,242.4216,242.4833,242.3598,242.3863,31220.0
2018-03-21 11:45:00,274.63,274.77,274.63,274.75,18106.0,242.3774,242.501,242.3774,242.4833,18106.0
2018-03-21 11:50:00,274.75,275.21,274.75,275.17,21600.0,242.4833,242.8893,242.4833,242.854,21600.0
2018-03-21 11:55:00,275.18,275.42,275.13,275.17,28975.0,242.8628,243.0747,242.8187,242.854,28975.0
2018-03-21 12:00:00,275.13,275.13,275.0,275.07,17796.0,242.8187,242.8187,242.704,242.7658,17796.0
2018-03-21 12:05:00,275.03,275.22,275.02,275.2,70919.0,242.7305,242.8981,242.7216,242.8805,70919.0
2018-03-21 12:10:00,275.21,275.24,275.09,275.13,21318.0,242.8893,242.9158,242.7834,242.8187,21318.0
2018-03-21 12:15:00,275.17,275.28,275.16,275.26,15125.0,242.854,242.9511,242.8452,242.9334,15125.0
2018-03-21 12:20:00,275.27,275.32,275.21,275.29,8917.0,242.9423,242.9864,242.8893,242.9599,8917.0
2018-03-21 12:25:00,275.29,275.32,275.13,275.23,44592.0,242.9599,242.9864,242.8187,242.907,44592.0
2018-03-21 12:30:00,275.19,275.22,275.12,275.13,24042.0,242.8717,242.8981,242.8099,242.8187,24042.0
2018-03-21 12:35:00,275.13,275.25,275.12,275.25,7039.0,242.8187,242.9246,242.8099,242.9246,7039.0
2018-03-21 12:40:00,275.25,275.38,275.25,275.28,14781.0,242.9246,243.0394,242.9246,242.9511,14781.0
2018-03-21 12:45:00,275.3,275.35,275.18,275.26,17068.0,242.9687,243.0129,242.8628,242.9334,17068.0
2018-03-21 12:50:00,275.25,275.36,275.25,275.31,6937.0,242.9246,243.0217,242.9246,242.9776,6937.0
2018-03-21 12:55:00,275.31,275.36,275.27,275.33,11245.0,242.9776,243.0217,242.9423,242.9952,11245.0
2018-03-21 13:00:00,275.36,275.36,275.21,275.22,10189.0,243.0217,243.0217,242.8893,242.8981,10189.0
2018-03-21 13:05:00,275.23,275.23,274.99,274.99,15685.0,242.907,242.907,242.6952,242.6952,15685.0
2018-03-21 13:10:00,274.98,275.0,274.87,274.87,28635.0,242.6863,242.704,242.5892,242.5892,28635.0
2018-03-21 13:15:00,274.87,274.92,274.79,274.82,23809.0,242.5892,242.6334,242.5186,242.5451,23809.0
2018-03-21 13:20:00,274.8,274.91,274.8,274.9,7013.0,242.5275,242.6245,242.5275,242.6157,7013.0
2018-03-21 13:25:00,274.93,274.99,274.91,274.93,7978.0,242.6422,242.6952,242.6245,242.6422,7978.0
2018-03-21 13:30:00,274.87,274.97,274.87,274.94,10176.0,242.5892,242.6775,242.5892,242.651,10176.0
2018-03-21 13:35:00,274.93,275.01,274.7,274.72,9761.0,242.6422,242.7128,242.4392,242.4569,9761.0
2018-03-21 13:40:00,274.74,274.78,274.63,274.63,27750.0,242.4745,242.5098,242.3774,242.3774,27750.0
2018-03-21 13:45:00,274.75,274.95,274.75,274.93,6741.0,242.4833,242.6599,242.4833,242.6422,6741.0
2018-03-21 13:50:00,274.93,275.07,274.9,275.06,13469.0,242.6422,242.7658,242.6157,242.7569,13469.0
2018-03-21 13:55:00,275.09,275.26,275.0,275.23,14008.0,242.7834,242.9334,242.704,242.907,14008.0
2018-03-21 14:00:00,275.17,276.4,274.48,275.02,139747.0,242.854,243.9396,242.245,242.7216,139747.0
2018-03-21 14:05:00,274.99,275.89,274.93,275.73,59046.0,242.6952,243.4895,242.6422,243.3482,59046.0
2018-03-21 14:10:00,275.74,275.83,275.39,275.81,32842.0,243.3571,243.4365,243.0482,243.4189,32842.0
2018-03-21 14:15:00,275.74,276.26,275.74,275.92,80114.0,243.3571,243.816,243.3571,243.5159,80114.0
2018-03-21 14:20:00,275.95,275.95,275.33,275.47,122946.0,243.5424,243.5424,242.9952,243.1188,122946.0
2018-03-21 14:25:00,275.49,275.5,274.79,275.15,101887.0,243.1364,243.1453,242.5186,242.8364,101887.0
2018-03-21 14:30:00,275.2,275.27,274.69,275.17,74076.0,242.8805,242.9423,242.4304,242.854,74076.0
2018-03-21 14:35:00,275.12,275.16,274.31,274.37,174713.0,242.8099,242.8452,242.095,242.148,174713.0
2018-03-21 14:40:00,274.43,274.7,274.14,274.61,44550.0,242.2009,242.4392,241.945,242.3598,44550.0
2018-03-21 14:45:00,274.59,274.6,273.87,273.88,66472.0,242.3421,242.351,241.7067,241.7155,66472.0
2018-03-21 14:50:00,273.86,273.9,273.3,273.68,174996.0,241.6979,241.7332,241.2036,241.539,174996.0
2018-03-21 14:55:00,273.68,274.04,273.66,274.04,76110.0,241.539,241.8567,241.5213,241.8567,76110.0
2018-03-21 15:00:00,273.96,274.59,273.89,274.48,121640.0,241.7861,242.3421,241.7243,242.245,121640.0
2018-03-21 15:05:00,274.52,274.58,273.93,274.56,118772.0,242.2803,242.3333,241.7596,242.3157,118772.0
2018-03-21 15:10:00,274.65,275.35,274.27,275.3,150229.0,242.3951,243.0129,242.0597,242.9687,150229.0
2018-03-21 15:15:00,275.31,275.35,274.8,274.96,192924.0,242.9776,243.0129,242.5275,242.6687,192924.0
2018-03-21 15:20:00,274.93,275.12,274.81,274.92,37264.0,242.6422,242.8099,242.5363,242.6334,37264.0
2018-03-21 15:25:00,274.92,274.95,274.39,274.46,29086.0,242.6334,242.6599,242.1656,242.2274,29086.0
2018-03-21 15:30:00,274.48,274.72,274.27,274.7,23900.0,242.245,242.4569,242.0597,242.4392,23900.0
2018-03-21 15:35:00,274.66,274.95,274.63,274.69,31094.0,242.4039,242.6599,242.3774,242.4304,31094.0
2018-03-21 15:40:00,274.65,274.74,274.29,274.35,40865.0,242.3951,242.4745,242.0774,242.1303,40865.0
2018-03-21 15:45:00,274.25,274.7,274.17,274.61,43641.0,242.0421,242.4392,241.9715,242.3598,43641.0
2018-03-21 15:50:00,274.44,274.44,273.89,273.95,81889.0,242.2097,242.2097,241.7243,241.7773,81889.0
2018-03-21 15:55:00,273.95,273.98,273.53,273.53,266358.0,241.7773,241.8038,241.4066,241.4066,266358.0
2018-03-22 09:30:00,269.67,269.73,269.02,269.31,102558.0,239.1013,239.1545,238.525,238.7821,102558.0
2018-03-22 09:35:00,269.4,270.11,269.38,269.95,72965.0,238.8619,239.4914,238.8442,239.3496,72965.0
2018-03-22 09:40:00,269.95,270.22,269.73,269.98,40581.0,239.3496,239.589,239.1545,239.3762,40581.0
2018-03-22 09:45:00,270.0,270.21,269.81,270.12,24688.0,239.3939,239.5801,239.2255,239.5003,24688.0
2018-03-22 09:50:00,270.12,270.17,269.62,269.64,26701.0,239.5003,239.5446,239.057,239.0747,26701.0
2018-03-22 09:55:00,269.66,269.94,269.54,269.56,29768.0,239.0925,239.3407,238.9861,239.0038,29768.0
2018-03-22 10:00:00,269.51,269.9,269.37,269.79,86097.0,238.9595,239.3053,238.8353,239.2077,86097.0
2018-03-22 10:05:00,269.79,269.99,269.53,269.96,21788.0,239.2077,239.3851,238.9772,239.3585,21788.0
2018-03-22 10:10:00,269.94,270.73,269.76,270.63,40535.0,239.3407,240.0412,239.1811,239.9525,40535.0
2018-03-22 10:15:00,270.62,270.69,270.35,270.41,21976.0,239.9436,240.0057,239.7042,239.7574,21976.0
2018-03-22 10:20:00,270.34,270.42,270.05,270.08,9339.0,239.6954,239.7663,239.4382,239.4648,9339.0
2018-03-22 10:25:00,270.18,270.3,269.9,269.92,15876.0,239.5535,239.6599,239.3053,239.323,15876.0
2018-03-22 10:30:00,269.82,269.82,269.57,269.65,15932.0,239.2343,239.2343,239.0127,239.0836,15932.0
2018-03-22 10:35:00,269.61,269.7,269.39,269.62,18508.0,239.0481,239.1279,238.8531,239.057,18508.0
2018-03-22 10:40:00,269.65,269.65,269.18,269.23,99201.0,239.0836,239.0836,238.6669,238.7112,99201.0
2018-03-22 10:45:00,269.25,269.34,268.73,268.79,47275.0,238.7289,238.8087,238.2679,238.3211,47275.0
2018-03-22 10:50:00,268.76,268.88,268.57,268.76,24060.0,238.2945,238.4009,238.126,238.2945,24060.0
2018-03-22 10:55:00,268.75,268.76,268.2,268.56,34099.0,238.2856,238.2945,237.798,238.1171,34099.0
2018-03-22 11:00:00,268.56,268.91,268.52,268.81,49120.0,238.1171,238.4275,238.0817,238.3388,49120.0
2018-03-22 11:05:00,268.78,268.88,268.66,268.7,32715.0,238.3122,238.4009,238.2058,238.2413,32715.0
2018-03-22 11:10:00,268.75,268.8,268.51,268.54,18043.0,238.2856,238.3299,238.0728,238.0994,18043.0
2018-03-22 11:15:00,268.5,268.76,268.44,268.71,14257.0,238.064,238.2945,238.0108,238.2501,14257.0
2018-03-22 11:20:00,268.6,268.6,268.05,268.2,23195.0,238.1526,238.1526,237.665,237.798,23195.0
2018-03-22 11:25:00,268.21,268.29,267.91,268.16,61798.0,237.8068,237.8778,237.5408,237.7625,61798.0
2018-03-22 11:30:00,268.19,268.36,267.89,267.9,38062.0,237.7891,237.9398,237.5231,237.532,38062.0
2018-03-22 11:35:00,267.93,267.94,267.57,267.64,21371.0,237.5586,237.5674,237.2394,237.3014,21371.0
2018-03-22 11:40:00,267.69,267.7,267.26,267.6,37342.0,237.3458,237.3546,236.9645,237.266,37342.0
2018-03-22 11:45:00,267.57,267.85,267.37,267.72,23495.0,237.2394,237.4876,237.062,237.3724,23495.0
2018-03-22 11:50:00,267.76,268.07,267.64,268.06,10807.0,237.4078,237.6827,237.3014,237.6738,10807.0
2018-03-22 11:55:00,268.05,268.14,267.63,267.65,27245.0,237.665,237.7448,237.2926,237.3103,27245.0
2018-03-22 12:00:00,267.64,267.9,267.33,267.9,68621.0,237.3014,237.532,237.0266,237.532,68621.0
2018-03-22 12:05:00,267.89,268.13,267.8,267.92,28031.0,237.5231,237.7359,237.4433,237.5497,28031.0
2018-03-22 12:10:00,267.92,268.12,267.71,267.8,15333.0,237.5497,237.727,237.3635,237.4433,15333.0
2018-03-22 12:15:00,267.76,268.84,267.6,268.53,76768.0,237.4078,238.3654,237.266,238.0905,76768.0
2018-03-22 12:20:00,268.52,268.96,268.51,268.54,37737.0,238.0817,238.4718,238.0728,238.0994,37737.0
2018-03-22 12:25:00,268.56,269.38,268.48,269.3,67533.0,238.1171,238.8442,238.0462,238.7733,67533.0
2018-03-22 12:30:00,269.27,269.45,268.98,269.27,30686.0,238.7467,238.9063,238.4895,238.7467,30686.0
2018-03-22 12:35:00,269.3,269.63,269.16,269.16,39701.0,238.7733,239.0659,238.6491,238.6491,39701.0
2018-03-22 12:40:00,269.15,269.21,268.85,268.89,31941.0,238.6403,238.6935,238.3743,238.4097,31941.0
2018-03-22 12:45:00,268.86,269.03,268.63,268.88,54019.0,238.3831,238.5339,238.1792,238.4009,54019.0
2018-03-22 12:50:00,268.92,269.32,268.83,269.07,36481.0,238.4363,238.791,238.3565,238.5693,36481.0
2018-03-22 12:55:00,269.01,269.14,268.63,268.75,30265.0,238.5161,238.6314,238.1792,238.2856,30265.0
2018-03-22 13:00:00,268.72,268.72,268.06,268.28,52592.0,238.259,238.259,237.6738,237.8689,52592.0
2018-03-22 13:05:00,268.27,268.47,268.08,268.43,59115.0,237.86,238.0374,237.6916,238.0019,59115.0
2018-03-22 13:10:00,268.41,268.78,268.26,268.77,34704.0,237.9842,238.3122,237.8512,238.3033,34704.0
2018-03-22 13:15:00,268.79,268.91,268.58,268.63,76720.0,238.3211,238.4275,238.1349,238.1792,76720.0
2018-03-22 13:20:00,268.59,269.36,268.44,269.35,66916.0,238.1437,238.8265,238.0108,238.8176,66916.0
2018-03-22 13:25:00,269.36,269.77,269.23,269.75,45184.0,238.8265,239.19,238.7112,239.1723,45184.0
2018-03-22 13:30:00,269.73,269.89,269.54,269.75,33677.0,239.1545,239.2964,238.9861,239.1723,33677.0
2018-03-22 13:35:00,269.83,270.04,269.7,269.8,37171.0,239.2432,239.4294,239.1279,239.2166,37171.0
2018-03-22 13:40:00,269.85,269.9,269.64,269.82,19364.0,239.2609,239.3053,239.0747,239.2343,19364.0
2018-03-22 13:45:00,269.87,270.1,269.67,269.74,46706.0,239.2787,239.4826,239.1013,239.1634,46706.0
2018-03-22 13:50:00,269.63,269.69,269.44,269.44,13344.0,239.0659,239.1191,238.8974,238.8974,13344.0
2018-03-22 13:55:00,269.47,269.7,269.4,269.69,21284.0,238.924,239.1279,238.8619,239.1191,21284.0
2018-03-22 14:00:00,269.64,269.78,269.35,269.5,60190.0,239.0747,239.1989,238.8176,238.9506,60190.0
2018-03-22 14:05:00,269.45,269.49,269.15,269.16,6942.0,238.9063,238.9417,238.6403,238.6491,6942.0
2018-03-22 14:10:00,268.99,269.27,268.89,269.26,17224.0,238.4984,238.7467,238.4097,238.7378,17224.0
2018-03-22 14:15:00,269.2,269.31,269.04,269.06,13166.0,238.6846,238.7821,238.5427,238.5605,13166.0
2018-03-22 14:20:00,269.02,269.1,268.5,268.51,10827.0,238.525,238.5959,238.064,238.0728,10827.0
2018-03-22 14:25:00,268.51,268.59,268.16,268.18,21465.0,238.0728,238.1437,237.7625,237.7802,21465.0
2018-03-22 14:30:00,268.15,268.25,267.88,268.16,52385.0,237.7536,237.8423,237.5142,237.7625,52385.0
2018-03-22 14:35:00,268.18,268.52,268.09,268.5,35760.0,237.7802,238.0817,237.7004,238.064,35760.0
2018-03-22 14:40:00,268.51,268.57,268.26,268.34,69254.0,238.0728,238.126,237.8512,237.9221,69254.0
2018-03-22 14:45:00,268.45,268.72,268.24,268.5,45171.0,238.0196,238.259,237.8334,238.064,45171.0
2018-03-22 14:50:00,268.53,268.54,268.17,268.18,35624.0,238.0905,238.0994,237.7714,237.7802,35624.0
2018-03-22 14:55:00,268.16,268.2,267.56,267.72,86659.0,237.7625,237.798,237.2305,237.3724,86659.0
2018-03-22 15:00:00,267.65,268.32,267.6,268.11,20380.0,237.3103,237.9044,237.266,237.7182,20380.0
2018-03-22 15:05:00,268.05,268.11,267.51,267.51,46658.0,237.665,237.7182,237.1862,237.1862,46658.0
2018-03-22 15:10:00,267.57,267.71,267.34,267.44,39810.0,237.2394,237.3635,237.0354,237.1241,39810.0
2018-03-22 15:15:00,267.39,267.39,266.77,266.98,102590.0,237.0798,237.0798,236.5301,236.7163,102590.0
2018-03-22 15:20:00,266.97,267.73,266.96,267.45,63208.0,236.7074,237.3812,236.6985,237.133,63208.0
2018-03-22 15:25:00,267.44,267.54,267.0,267.0,38575.0,237.1241,237.2128,236.734,236.734,38575.0
2018-03-22 15:30:00,266.99,267.04,266.62,266.85,78463.0,236.7251,236.7694,236.3971,236.601,78463.0
2018-03-22 15:35:00,266.84,266.84,266.41,266.43,42544.0,236.5921,236.5921,236.2109,236.2286,42544.0
2018-03-22 15:40:00,266.42,266.54,266.18,266.29,46020.0,236.2197,236.3261,236.0069,236.1045,46020.0
2018-03-22 15:45:00,266.23,266.24,265.21,265.71,150395.0,236.0513,236.0601,235.1469,235.5902,150395.0
2018-03-22 15:50:00,265.75,266.16,265.52,265.66,141283.0,235.6257,235.9892,235.4218,235.5459,141283.0
2018-03-22 15:55:00,265.65,265.9,265.34,265.48,403345.0,235.537,235.7587,235.2622,235.3863,403345.0
2018-03-23 09:30:00,265.99,266.83,265.93,266.47,147313.0,235.8385,236.5833,235.7853,236.2641,147313.0
2018-03-23 09:35:00,266.44,266.47,265.91,265.91,41257.0,236.2375,236.2641,235.7675,235.7675,41257.0
2018-03-23 09:40:00,265.96,265.96,265.4,265.4,58360.0,235.8119,235.8119,235.3154,235.3154,58360.0
2018-03-23 09:45:00,265.42,265.51,265.03,265.26,52692.0,235.3331,235.4129,234.9873,235.1912,52692.0
2018-03-23 09:50:00,265.33,265.89,265.23,265.79,38623.0,235.2533,235.7498,235.1646,235.6611,38623.0
2018-03-23 09:55:00,265.83,266.11,265.64,265.77,52190.0,235.6966,235.9449,235.5281,235.6434,52190.0
2018-03-23 10:00:00,265.77,266.39,265.77,266.06,194456.0,235.6434,236.1931,235.6434,235.9005,194456.0
2018-03-23 10:05:00,266.12,266.12,265.48,265.89,40034.0,235.9537,235.9537,235.3863,235.7498,40034.0
2018-03-23 10:10:00,265.79,266.28,265.6,265.72,39209.0,235.6611,236.0956,235.4927,235.5991,39209.0
2018-03-23 10:15:00,265.71,266.08,265.41,265.42,35222.0,235.5902,235.9183,235.3242,235.3331,35222.0
2018-03-23 10:20:00,265.36,265.67,265.13,265.42,29673.0,235.2799,235.5547,235.076,235.3331,29673.0
2018-03-23 10:25:00,265.41,265.91,265.41,265.81,11572.0,235.3242,235.7675,235.3242,235.6789,11572.0
2018-03-23 10:30:00,265.91,266.16,265.7,266.16,13143.0,235.7675,235.9892,235.5813,235.9892,13143.0
2018-03-23 10:35:00,266.13,266.13,265.71,265.74,12479.0,235.9626,235.9626,235.5902,235.6168,12479.0
2018-03-23 10:40:00,265.72,266.23,265.71,265.95,35166.0,235.5991,236.0513,235.5902,235.803,35166.0
2018-03-23 10:45:00,266.05,266.38,265.9,265.98,45684.0,235.8917,236.1843,235.7587,235.8296,45684.0
2018-03-23 10:50:00,265.89,266.24,265.62,266.08,19601.0,235.7498,236.0601,235.5104,235.9183,19601.0
2018-03-23 10:55:00,266.11,266.31,266.0,266.31,21392.0,235.9449,236.1222,235.8473,236.1222,21392.0
2018-03-23 11:00:00,266.28,266.51,265.9,266.08,38272.0,236.0956,236.2995,235.7587,235.9183,38272.0
2018-03-23 11:05:00,266.1,266.1,265.72,265.72,22973.0,235.936,235.936,235.5991,235.5991,22973.0
2018-03-23 11:10:00,265.75,265.8,265.49,265.65,43395.0,235.6257,235.67,235.3952,235.537,43395.0
2018-03-23 11:15:00,265.72,265.81,265.53,265.7,98232.0,235.5991,235.6789,235.4306,235.5813,98232.0
2018-03-23 11:20:00,265.72,265.79,265.32,265.52,10387.0,235.5991,235.6611,235.2444,235.4218,10387.0
2018-03-23 11:25:00,265.48,265.66,265.25,265.36,30732.0,235.3863,235.5459,235.1824,235.2799,30732.0
2018-03-23 11:30:00,265.28,265.51,265.27,265.43,16200.0,235.209,235.4129,235.2001,235.342,16200.0
2018-03-23 11:35:00,265.4,265.46,264.72,264.81,32091.0,235.3154,235.3686,234.7124,234.7922,32091.0
2018-03-23 11:40:00,264.77,264.87,264.39,264.42,54362.0,234.7568,234.8454,234.4198,234.4464,54362.0
2018-03-23 11:45:00,264.42,264.49,264.07,264.16,101741.0,234.4464,234.5085,234.1361,234.2159,101741.0
2018-03-23 11:50:00,264.12,264.14,263.71,263.98,68089.0,234.1804,234.1982,233.8169,234.0563,68089.0
2018-03-23 11:55:00,263.99,264.03,263.57,263.62,37424.0,234.0652,234.1007,233.6928,233.7371,37424.0
2018-03-23 12:00:00,263.59,264.35,263.59,264.24,49396.0,233.7105,234.3844,233.7105,234.2868,49396.0
2018-03-23 12:05:00,264.24,264.53,263.99,264.35,24916.0,234.2868,234.544,234.0652,234.3844,24916.0
2018-03-23 12:10:00,264.38,264.42,264.02,264.3,21774.0,234.411,234.4464,234.0918,234.34,21774.0
2018-03-23 12:15:00,264.21,264.39,263.84,263.86,20590.0,234.2602,234.4198,233.9322,233.9499,20590.0
2018-03-23 12:20:00,263.88,264.38,263.87,264.36,51932.0,233.9677,234.411,233.9588,234.3932,51932.0
2018-03-23 12:25:00,264.36,264.9,264.36,264.81,44597.0,234.3932,234.872,234.3932,234.7922,44597.0
2018-03-23 12:30:00,264.87,264.87,264.46,264.49,28160.0,234.8454,234.8454,234.4819,234.5085,28160.0
2018-03-23 12:35:00,264.47,264.53,264.01,264.13,43395.0,234.4908,234.544,234.0829,234.1893,43395.0
2018-03-23 12:40:00,264.12,264.12,263.7,263.7,19882.0,234.1804,234.1804,233.8081,233.8081,19882.0
2018-03-23 12:45:00,263.7,264.16,263.66,263.92,24411.0,233.8081,234.2159,233.7726,234.0031,24411.0
2018-03-23 12:50:00,264.15,264.25,263.89,264.06,24109.0,234.207,234.2957,233.9765,234.1273,24109.0
2018-03-23 12:55:00,264.04,264.1,263.69,263.74,21212.0,234.1095,234.1627,233.7992,233.8435,21212.0
2018-03-23 13:00:00,263.8,264.34,263.61,264.28,23273.0,233.8967,234.3755,233.7283,234.3223,23273.0
2018-03-23 13:05:00,264.23,264.65,264.2,264.65,22400.0,234.278,234.6504,234.2514,234.6504,22400.0
2018-03-23 13:10:00,264.69,264.82,264.56,264.63,54589.0,234.6858,234.8011,234.5706,234.6326,54589.0
2018-03-23 13:15:00,264.65,264.73,264.47,264.7,33350.0,234.6504,234.7213,234.4908,234.6947,33350.0
2018-03-23 13:20:00,264.66,265.2,264.51,265.11,23120.0,234.6592,235.138,234.5262,235.0582,23120.0
2018-03-23 13:25:00,265.21,265.21,264.72,265.02,151591.0,235.1469,235.1469,234.7124,234.9784,151591.0
2018-03-23 13:30:00,265.15,265.46,264.86,265.0,54403.0,235.0937,235.3686,234.8366,234.9607,54403.0
2018-03-23 13:35:00,264.97,265.02,264.65,264.65,21160.0,234.9341,234.9784,234.6504,234.6504,21160.0
2018-03-23 13:40:00,264.62,264.72,264.5,264.67,28109.0,234.6238,234.7124,234.5174,234.6681,28109.0
2018-03-23 13:45:00,264.66,265.19,264.66,265.17,28848.0,234.6592,235.1292,234.6592,235.1114,28848.0
2018-03-23 13:50:00,265.15,265.86,265.14,265.84,34498.0,235.0937,235.7232,235.0848,235.7055,34498.0
2018-03-23 13:55:00,265.83,265.85,265.57,265.62,26016.0,235.6966,235.7143,235.4661,235.5104,26016.0
2018-03-23 14:00:00,265.65,265.93,265.32,265.44,43816.0,235.537,235.7853,235.2444,235.3508,43816.0
2018-03-23 14:05:00,265.43,265.49,265.01,265.11,23147.0,235.342,235.3952,234.9696,235.0582,23147.0
2018-03-23 14:10:00,265.1,265.13,264.54,264.55,24739.0,235.0494,235.076,234.5528,234.5617,24739.0
2018-03-23 14:15:00,264.52,264.52,264.22,264.34,34277.0,234.5351,234.5351,234.2691,234.3755,34277.0
2018-03-23 14:20:00,264.34,264.4,264.06,264.3,23350.0,234.3755,234.4287,234.1273,234.34,23350.0
2018-03-23 14:25:00,264.24,264.24,263.88,264.24,51886.0,234.2868,234.2868,233.9677,234.2868,51886.0
2018-03-23 14:30:00,264.18,264.35,263.9,264.02,94313.0,234.2336,234.3844,233.9854,234.0918,94313.0
2018-03-23 14:35:00,263.99,264.1,263.73,264.05,19150.0,234.0652,234.1627,233.8347,234.1184,19150.0
2018-03-23 14:40:00,263.96,264.24,263.85,263.96,17022.0,234.0386,234.2868,233.9411,234.0386,17022.0
2018-03-23 14:45:00,263.92,263.92,263.16,263.24,107375.0,234.0031,234.0031,233.3293,233.4002,107375.0
2018-03-23 14:50:00,263.27,263.27,262.86,263.2,138819.0,233.4268,233.4268,233.0633,233.3647,138819.0
2018-03-23 14:55:00,263.18,263.18,261.86,261.95,168830.0,233.347,233.347,232.1766,232.2564,168830.0
2018-03-23 15:00:00,261.99,262.23,261.5,261.63,96712.0,232.2919,232.5047,231.8574,231.9727,96712.0
2018-03-23 15:05:00,261.53,261.96,261.24,261.31,72140.0,231.884,232.2653,231.6269,231.689,72140.0
2018-03-23 15:10:00,261.29,262.05,261.15,261.86,97601.0,231.6712,232.3451,231.5471,232.1766,97601.0
2018-03-23 15:15:00,262.01,262.5,261.93,262.08,320402.0,232.3096,232.7441,232.2387,232.3717,320402.0
2018-03-23 15:20:00,261.99,262.15,261.28,261.33,68174.0,232.2919,232.4338,231.6624,231.7067,68174.0
2018-03-23 15:25:00,261.26,261.96,261.26,261.62,68912.0,231.6446,232.2653,231.6446,231.9638,68912.0
2018-03-23 15:30:00,261.65,261.65,261.11,261.26,91460.0,231.9904,231.9904,231.5117,231.6446,91460.0
2018-03-23 15:35:00,261.31,261.32,260.67,261.22,157685.0,231.689,231.6978,231.1215,231.6092,157685.0
2018-03-23 15:40:00,261.19,261.35,260.58,260.77,181181.0,231.5826,231.7244,231.0417,231.2102,181181.0
2018-03-23 15:45:00,260.69,260.82,260.32,260.47,99312.0,231.1393,231.2545,230.8112,230.9442,99312.0
2018-03-23 15:50:00,260.47,260.47,259.61,259.75,115136.0,230.9442,230.9442,230.1817,230.3058,115136.0
2018-03-23 15:55:00,259.68,260.34,259.63,259.8,520381.0,230.2437,230.8289,230.1994,230.3501,520381.0
2018-03-26 09:30:00,264.07,264.4,263.96,264.27,295567.0,234.1361,234.4287,234.0386,234.3134,295567.0
2018-03-26 09:35:00,264.35,264.65,263.9,264.65,81550.0,234.3844,234.6504,233.9854,234.6504,81550.0
2018-03-26 09:40:00,264.65,264.98,264.48,264.5,102714.0,234.6504,234.943,234.4996,234.5174,102714.0
2018-03-26 09:45:00,264.52,264.77,264.35,264.47,63092.0,234.5351,234.7568,234.3844,234.4908,63092.0
2018-03-26 09:50:00,264.51,264.64,264.26,264.5,91959.0,234.5262,234.6415,234.3046,234.5174,91959.0
2018-03-26 09:55:00,264.58,264.77,264.4,264.42,40599.0,234.5883,234.7568,234.4287,234.4464,40599.0
2018-03-26 10:00:00,264.39,264.73,264.34,264.44,42343.0,234.4198,234.7213,234.3755,234.4642,42343.0
2018-03-26 10:05:00,264.41,264.42,264.14,264.3,37455.0,234.4376,234.4464,234.1982,234.34,37455.0
2018-03-26 10:10:00,264.29,264.32,264.03,264.06,18566.0,234.3312,234.3578,234.1007,234.1273,18566.0
2018-03-26 10:15:00,264.07,264.12,263.9,264.01,48046.0,234.1361,234.1804,233.9854,234.0829,48046.0
2018-03-26 10:20:00,264.04,264.17,263.85,263.88,42172.0,234.1095,234.2248,233.9411,233.9677,42172.0
2018-03-26 10:25:00,263.85,263.86,263.24,263.31,68824.0,233.9411,233.9499,233.4002,233.4623,68824.0
2018-03-26 10:30:00,263.27,263.43,263.0,263.42,80636.0,233.4268,233.5687,233.1874,233.5598,80636.0
2018-03-26 10:35:00,263.43,263.55,263.27,263.38,52015.0,233.5687,233.6751,233.4268,233.5243,52015.0
2018-03-26 10:40:00,263.39,263.49,262.89,262.99,48049.0,233.5332,233.6219,233.0899,233.1785,48049.0
2018-03-26 10:45:00,263.03,263.13,262.64,263.1,53702.0,233.214,233.3027,232.8682,233.2761,53702.0
2018-03-26 10:50:00,263.1,263.34,263.09,263.2,21732.0,233.2761,233.4889,233.2672,233.3647,21732.0
2018-03-26 10:55:00,263.19,263.43,262.84,262.87,35071.0,233.3559,233.5687,233.0455,233.0721,35071.0
2018-03-26 11:00:00,262.87,263.13,262.7,263.01,45749.0,233.0721,233.3027,232.9214,233.1963,45749.0
2018-03-26 11:05:00,263.02,263.03,262.12,262.14,84479.0,233.2051,233.214,232.4072,232.4249,84479.0
2018-03-26 11:10:00,262.12,262.48,261.97,262.14,57513.0,232.4072,232.7264,232.2742,232.4249,57513.0
2018-03-26 11:15:00,262.14,262.22,261.34,261.37,56668.0,232.4249,232.4958,231.7156,231.7422,56668.0
2018-03-26 11:20:00,261.37,262.27,261.19,262.22,171026.0,231.7422,232.5402,231.5826,232.4958,171026.0
2018-03-26 11:25:00,262.2,262.29,261.9,261.92,116638.0,232.4781,232.5579,232.2121,232.2298,116638.0
2018-03-26 11:30:00,261.95,262.43,261.69,262.25,88727.0,232.2564,232.682,232.0259,232.5224,88727.0
2018-03-26 11:35:00,262.28,262.44,262.09,262.36,75226.0,232.549,232.6909,232.3806,232.62,75226.0
2018-03-26 11:40:00,262.36,262.82,262.36,262.74,51495.0,232.62,233.0278,232.62,232.9569,51495.0
2018-03-26 11:45:00,262.71,262.71,262.47,262.52,43304.0,232.9303,232.9303,232.7175,232.7618,43304.0
2018-03-26 11:50:00,262.53,263.11,262.53,262.95,77101.0,232.7707,233.2849,232.7707,233.1431,77101.0
2018-03-26 11:55:00,262.95,263.0,262.55,262.78,88024.0,233.1431,233.1874,232.7884,232.9923,88024.0
2018-03-26 12:00:00,262.78,262.83,262.35,262.38,92860.0,232.9923,233.0367,232.6111,232.6377,92860.0
2018-03-26 12:05:00,262.38,263.01,262.38,262.96,86723.0,232.6377,233.1963,232.6377,233.1519,86723.0
2018-03-26 12:10:00,262.98,263.38,262.95,263.37,318771.0,233.1697,233.5243,233.1431,233.5155,318771.0
2018-03-26 12:15:00,263.39,263.43,263.18,263.27,81154.0,233.5332,233.5687,233.347,233.4268,81154.0
2018-03-26 12:20:00,263.26,263.61,263.26,263.46,135432.0,233.4179,233.7283,233.4179,233.5953,135432.0
2018-03-26 12:25:00,263.49,263.84,263.44,263.51,61136.0,233.6219,233.9322,233.5775,233.6396,61136.0
2018-03-26 12:30:00,263.52,263.79,263.52,263.73,46242.0,233.6485,233.8879,233.6485,233.8347,46242.0
2018-03-26 12:35:00,263.74,264.13,263.61,263.61,63489.0,233.8435,234.1893,233.7283,233.7283,63489.0
2018-03-26 12:40:00,263.62,263.76,263.54,263.59,47992.0,233.7371,233.8613,233.6662,233.7105,47992.0
2018-03-26 12:45:00,263.6,263.66,263.15,263.16,59851.0,233.7194,233.7726,233.3204,233.3293,59851.0
2018-03-26 12:50:00,263.2,263.36,263.08,263.12,59961.0,233.3647,233.5066,233.2583,233.2938,59961.0
2018-03-26 12:55:00,263.13,263.36,263.02,263.17,49988.0,233.3027,233.5066,233.2051,233.3381,49988.0
2018-03-26 13:00:00,263.19,263.77,263.14,263.57,40018.0,233.3559,233.8701,233.3115,233.6928,40018.0
2018-03-26 13:05:00,263.57,263.84,263.43,263.64,25868.0,233.6928,233.9322,233.5687,233.7549,25868.0
2018-03-26 13:10:00,263.6,264.09,263.6,264.06,81183.0,233.7194,234.1538,233.7194,234.1273,81183.0
2018-03-26 13:15:00,264.09,264.35,264.09,264.17,55777.0,234.1538,234.3844,234.1538,234.2248,55777.0
2018-03-26 13:20:00,264.19,264.32,263.9,263.96,44397.0,234.2425,234.3578,233.9854,234.0386,44397.0
2018-03-26 13:25:00,263.96,263.98,263.68,263.76,49052.0,234.0386,234.0563,233.7903,233.8613,49052.0
2018-03-26 13:30:00,263.75,263.79,263.32,263.38,42587.0,233.8524,233.8879,233.4711,233.5243,42587.0
2018-03-26 13:35:00,263.42,263.86,263.41,263.76,14990.0,233.5598,233.9499,233.5509,233.8613,14990.0
2018-03-26 13:40:00,263.78,264.1,263.63,263.64,35648.0,233.879,234.1627,233.746,233.7549,35648.0
2018-03-26 13:45:00,263.64,263.92,263.63,263.86,28770.0,233.7549,234.0031,233.746,233.9499,28770.0
2018-03-26 13:50:00,263.84,263.97,263.48,263.5,91384.0,233.9322,234.0475,233.613,233.6307,91384.0
2018-03-26 13:55:00,263.51,263.78,263.37,263.78,115132.0,233.6396,233.879,233.5155,233.879,115132.0
2018-03-26 14:00:00,263.82,264.21,263.78,264.21,137394.0,233.9145,234.2602,233.879,234.2602,137394.0
2018-03-26 14:05:00,264.23,264.5,264.04,264.34,31496.0,234.278,234.5174,234.1095,234.3755,31496.0
2018-03-26 14:10:00,264.35,264.87,264.35,264.62,84490.0,234.3844,234.8454,234.3844,234.6238,84490.0
2018-03-26 14:15:00,264.62,265.0,264.62,265.0,38147.0,234.6238,234.9607,234.6238,234.9607,38147.0
2018-03-26 14:20:00,265.07,265.32,264.82,264.82,63204.0,235.0228,235.2444,234.8011,234.8011,63204.0
2018-03-26 14:25:00,264.85,265.29,264.8,265.27,36182.0,234.8277,235.2178,234.7834,235.2001,36182.0
2018-03-26 14:30:00,265.32,265.51,265.18,265.22,56357.0,235.2444,235.4129,235.1203,235.1558,56357.0
2018-03-26 14:35:00,265.23,265.46,265.15,265.27,32481.0,235.1646,235.3686,235.0937,235.2001,32481.0
2018-03-26 14:40:00,265.29,265.47,265.28,265.36,34663.0,235.2178,235.3774,235.209,235.2799,34663.0
2018-03-26 14:45:00,265.34,265.44,264.98,265.11,59755.0,235.2622,235.3508,234.943,235.0582,59755.0
2018-03-26 14:50:00,265.11,265.8,265.11,265.8,49747.0,235.0582,235.67,235.0582,235.67,49747.0
2018-03-26 14:55:00,265.82,265.83,265.34,265.38,107247.0,235.6877,235.6966,235.2622,235.2976,107247.0
2018-03-26 15:00:00,265.4,265.76,265.32,265.69,113332.0,235.3154,235.6345,235.2444,235.5725,113332.0
2018-03-26 15:05:00,265.67,266.0,265.64,266.0,90512.0,235.5547,235.8473,235.5281,235.8473,90512.0
2018-03-26 15:10:00,266.04,266.15,265.86,266.02,58771.0,235.8828,235.9803,235.7232,235.8651,58771.0
2018-03-26 15:15:00,266.02,266.35,265.97,266.27,47129.0,235.8651,236.1577,235.8207,236.0867,47129.0
2018-03-26 15:20:00,266.28,266.38,266.11,266.16,142612.0,236.0956,236.1843,235.9449,235.9892,142612.0
2018-03-26 15:25:00,266.15,266.36,266.06,266.36,59455.0,235.9803,236.1665,235.9005,236.1665,59455.0
2018-03-26 15:30:00,266.36,266.69,266.3,266.63,48602.0,236.1665,236.4591,236.1133,236.4059,48602.0
2018-03-26 15:35:00,266.61,266.61,266.21,266.48,77145.0,236.3882,236.3882,236.0335,236.2729,77145.0
2018-03-26 15:40:00,266.49,266.81,266.37,266.81,50797.0,236.2818,236.5655,236.1754,236.5655,50797.0
2018-03-26 15:45:00,266.81,267.19,266.75,267.17,211403.0,236.5655,236.9024,236.5123,236.8847,211403.0
2018-03-26 15:50:00,267.19,267.21,266.78,267.08,68472.0,236.9024,236.9202,236.5389,236.8049,68472.0
2018-03-26 15:55:00,267.1,267.24,266.84,266.98,228267.0,236.8226,236.9468,236.5921,236.7163,228267.0
2018-03-27 09:30:00,267.98,268.03,267.26,267.3,169767.0,237.6029,237.6472,236.9645,237.0,169767.0
2018-03-27 09:35:00,267.33,267.54,267.22,267.49,43538.0,237.0266,237.2128,236.929,237.1684,43538.0
2018-03-27 09:40:00,267.44,267.47,267.03,267.09,28295.0,237.1241,237.1507,236.7606,236.8138,28295.0
2018-03-27 09:45:00,267.04,267.05,266.58,266.68,39689.0,236.7694,236.7783,236.3616,236.4503,39689.0
2018-03-27 09:50:00,266.69,266.96,266.68,266.85,47325.0,236.4591,236.6985,236.4503,236.601,47325.0
2018-03-27 09:55:00,266.86,267.42,266.86,267.41,46732.0,236.6099,237.1064,236.6099,237.0975,46732.0
2018-03-27 10:00:00,267.4,267.64,267.18,267.61,50119.0,237.0886,237.3014,236.8936,237.2748,50119.0
2018-03-27 10:05:00,267.63,267.83,267.05,267.38,103703.0,237.2926,237.4699,236.7783,237.0709,103703.0
2018-03-27 10:10:00,267.35,267.35,266.48,266.64,41475.0,237.0443,237.0443,236.2729,236.4148,41475.0
2018-03-27 10:15:00,266.6,266.82,266.38,266.71,54594.0,236.3793,236.5744,236.1843,236.4769,54594.0
2018-03-27 10:20:00,266.74,266.99,266.54,266.67,58759.0,236.5035,236.7251,236.3261,236.4414,58759.0
2018-03-27 10:25:00,266.69,267.06,266.6,266.85,19349.0,236.4591,236.7872,236.3793,236.601,19349.0
2018-03-27 10:30:00,266.86,266.89,266.28,266.44,48627.0,236.6099,236.6365,236.0956,236.2375,48627.0
2018-03-27 10:35:00,266.45,266.85,266.4,266.8,29323.0,236.2463,236.601,236.202,236.5567,29323.0
2018-03-27 10:40:00,266.79,267.45,266.69,267.43,27996.0,236.5478,237.133,236.4591,237.1152,27996.0
2018-03-27 10:45:00,267.46,267.48,267.11,267.19,22867.0,237.1418,237.1596,236.8315,236.9024,22867.0
2018-03-27 10:50:00,267.16,267.36,266.92,267.12,20873.0,236.8758,237.0532,236.6631,236.8404,20873.0
2018-03-27 10:55:00,267.13,267.4,266.88,266.96,32292.0,236.8492,237.0886,236.6276,236.6985,32292.0
2018-03-27 11:00:00,266.94,266.95,266.59,266.63,58712.0,236.6808,236.6897,236.3705,236.4059,58712.0
2018-03-27 11:05:00,266.68,267.0,266.45,266.97,75533.0,236.4503,236.734,236.2463,236.7074,75533.0
2018-03-27 11:10:00,266.94,267.11,266.71,266.88,16142.0,236.6808,236.8315,236.4769,236.6276,16142.0
2018-03-27 11:15:00,266.91,267.18,266.79,267.05,19804.0,236.6542,236.8936,236.5478,236.7783,19804.0
2018-03-27 11:20:00,267.02,267.09,266.76,267.06,16004.0,236.7517,236.8138,236.5212,236.7872,16004.0
2018-03-27 11:25:00,267.08,267.14,266.86,267.12,20342.0,236.8049,236.8581,236.6099,236.8404,20342.0
2018-03-27 11:30:00,267.18,267.6,267.18,267.6,14015.0,236.8936,237.266,236.8936,237.266,14015.0
2018-03-27 11:35:00,267.51,267.8,267.36,267.73,36170.0,237.1862,237.4433,237.0532,237.3812,36170.0
2018-03-27 11:40:00,267.71,268.2,267.68,268.16,14597.0,237.3635,237.798,237.3369,237.7625,14597.0
2018-03-27 11:45:00,268.16,268.54,268.02,268.42,30820.0,237.7625,238.0994,237.6384,237.993,30820.0
2018-03-27 11:50:00,268.45,268.5,268.22,268.36,18874.0,238.0196,238.064,237.8157,237.9398,18874.0
2018-03-27 11:55:00,268.39,268.43,268.1,268.37,19688.0,237.9664,238.0019,237.7093,237.9487,19688.0
2018-03-27 12:00:00,268.35,268.59,268.21,268.59,15761.0,237.931,238.1437,237.8068,238.1437,15761.0
2018-03-27 12:05:00,268.53,268.57,267.99,268.06,24378.0,238.0905,238.126,237.6118,237.6738,24378.0
2018-03-27 12:10:00,268.1,268.32,268.08,268.27,24266.0,237.7093,237.9044,237.6916,237.86,24266.0
2018-03-27 12:15:00,268.29,268.33,268.08,268.23,24565.0,237.8778,237.9132,237.6916,237.8246,24565.0
2018-03-27 12:20:00,268.33,268.33,268.0,268.11,20010.0,237.9132,237.9132,237.6206,237.7182,20010.0
2018-03-27 12:25:00,268.1,268.1,267.6,267.75,48533.0,237.7093,237.7093,237.266,237.399,48533.0
2018-03-27 12:30:00,267.71,267.71,267.12,267.36,36203.0,237.3635,237.3635,236.8404,237.0532,36203.0
2018-03-27 12:35:00,267.33,267.53,267.25,267.37,24923.0,237.0266,237.2039,236.9556,237.062,24923.0
2018-03-27 12:40:00,267.38,267.85,267.25,267.66,53264.0,237.0709,237.4876,236.9556,237.3192,53264.0
2018-03-27 12:45:00,267.58,267.91,267.56,267.72,20230.0,237.2482,237.5408,237.2305,237.3724,20230.0
2018-03-27 12:50:00,267.71,267.71,267.28,267.61,17234.0,237.3635,237.3635,236.9822,237.2748,17234.0
2018-03-27 12:55:00,267.59,267.88,267.43,267.7,26454.0,237.2571,237.5142,237.1152,237.3546,26454.0
2018-03-27 13:00:00,267.74,268.05,267.74,267.9,27853.0,237.3901,237.665,237.3901,237.532,27853.0
2018-03-27 13:05:00,267.9,268.08,267.9,267.97,19852.0,237.532,237.6916,237.532,237.594,19852.0
2018-03-27 13:10:00,267.98,268.22,267.68,268.09,16165.0,237.6029,237.8157,237.3369,237.7004,16165.0
2018-03-27 13:15:00,268.2,268.29,267.98,267.99,22463.0,237.798,237.8778,237.6029,237.6118,22463.0
2018-03-27 13:20:00,268.04,268.05,267.57,267.6,20209.0,237.6561,237.665,237.2394,237.266,20209.0
2018-03-27 13:25:00,267.62,267.75,267.43,267.43,21429.0,237.2837,237.399,237.1152,237.1152,21429.0
2018-03-27 13:30:00,267.44,267.63,267.26,267.34,17637.0,237.1241,237.2926,236.9645,237.0354,17637.0
2018-03-27 13:35:00,267.35,267.36,266.82,266.92,72264.0,237.0443,237.0532,236.5744,236.6631,72264.0
2018-03-27 13:40:00,266.89,267.2,266.7,267.13,30261.0,236.6365,236.9113,236.468,236.8492,30261.0
2018-03-27 13:45:00,267.18,267.18,266.53,266.61,29695.0,236.8936,236.8936,236.3173,236.3882,29695.0
2018-03-27 13:50:00,266.59,266.6,265.97,266.25,50029.0,236.3705,236.3793,235.8207,236.069,50029.0
2018-03-27 13:55:00,266.21,266.7,266.0,266.62,59664.0,236.0335,236.468,235.8473,236.3971,59664.0
2018-03-27 14:00:00,266.57,266.59,265.78,265.93,34480.0,236.3527,236.3705,235.6523,235.7853,34480.0
2018-03-27 14:05:00,266.01,266.28,265.93,266.01,61555.0,235.8562,236.0956,235.7853,235.8562,61555.0
2018-03-27 14:10:00,266.03,266.66,265.94,266.5,61614.0,235.8739,236.4325,235.7941,236.2907,61614.0
2018-03-27 14:15:00,266.61,266.89,266.61,266.81,28758.0,236.3882,236.6365,236.3882,236.5655,28758.0
2018-03-27 14:20:00,266.82,266.82,266.32,266.39,25074.0,236.5744,236.5744,236.1311,236.1931,25074.0
2018-03-27 14:25:00,266.44,266.44,265.63,265.63,47684.0,236.2375,236.2375,235.5193,235.5193,47684.0
2018-03-27 14:30:00,265.63,266.02,265.49,265.92,39933.0,235.5193,235.8651,235.3952,235.7764,39933.0
2018-03-27 14:35:00,265.86,266.28,265.82,266.22,96859.0,235.7232,236.0956,235.6877,236.0424,96859.0
2018-03-27 14:40:00,266.25,266.5,266.23,266.34,47864.0,236.069,236.2907,236.0513,236.1488,47864.0
2018-03-27 14:45:00,266.09,266.11,265.3,265.36,50119.0,235.9271,235.9449,235.2267,235.2799,50119.0
2018-03-27 14:50:00,265.49,265.58,265.31,265.33,49012.0,235.3952,235.4749,235.2356,235.2533,49012.0
2018-03-27 14:55:00,265.27,265.41,264.72,264.73,60235.0,235.2001,235.3242,234.7124,234.7213,60235.0
2018-03-27 15:00:00,264.72,264.9,263.94,264.05,96634.0,234.7124,234.872,234.0209,234.1184,96634.0
2018-03-27 15:05:00,264.07,264.11,262.95,263.78,138754.0,234.1361,234.1716,233.1431,233.879,138754.0
2018-03-27 15:10:00,263.85,264.0,263.29,263.48,57315.0,233.9411,234.0741,233.4445,233.613,57315.0
2018-03-27 15:15:00,263.55,264.29,263.55,263.83,52807.0,233.6751,234.3312,233.6751,233.9233,52807.0
2018-03-27 15:20:00,263.81,263.86,263.3,263.43,55141.0,233.9056,233.9499,233.4534,233.5687,55141.0
2018-03-27 15:25:00,263.43,263.45,262.44,262.52,87980.0,233.5687,233.5864,232.6909,232.7618,87980.0
2018-03-27 15:30:00,262.52,262.64,260.89,261.79,136823.0,232.7618,232.8682,231.3166,232.1146,136823.0
2018-03-27 15:35:00,261.78,262.55,261.74,262.29,86190.0,232.1057,232.7884,232.0702,232.5579,86190.0
2018-03-27 15:40:00,262.34,262.37,261.2,261.2,114501.0,232.6022,232.6288,231.5914,231.5914,114501.0
2018-03-27 15:45:00,261.21,261.59,260.61,261.06,221097.0,231.6003,231.9372,231.0683,231.4673,221097.0
2018-03-27 15:50:00,261.04,262.4,260.95,261.78,157487.0,231.4496,232.6554,231.3698,232.1057,157487.0
2018-03-27 15:55:00,261.72,262.56,261.38,262.3,768704.0,232.0525,232.7973,231.751,232.5668,768704.0
2018-03-28 09:30:00,262.52,263.33,262.43,262.88,116449.0,232.7618,233.48,232.682,233.081,116449.0
2018-03-28 09:35:00,262.89,263.13,261.56,261.56,88209.0,233.0899,233.3027,231.9106,231.9106,88209.0
2018-03-28 09:40:00,261.53,261.97,261.33,261.83,92640.0,231.884,232.2742,231.7067,232.15,92640.0
2018-03-28 09:45:00,261.79,262.73,261.4,262.73,131036.0,232.1146,232.948,231.7688,232.948,131036.0
2018-03-28 09:50:00,262.76,263.2,262.27,262.97,91913.0,232.9746,233.3647,232.5402,233.1608,91913.0
2018-03-28 09:55:00,262.92,263.06,262.5,263.03,71211.0,233.1165,233.2406,232.7441,233.214,71211.0
2018-03-28 10:00:00,262.96,263.58,262.76,263.45,98784.0,233.1519,233.7017,232.9746,233.5864,98784.0
2018-03-28 10:05:00,263.36,263.66,262.94,263.32,52558.0,233.5066,233.7726,233.1342,233.4711,52558.0
2018-03-28 10:10:00,263.16,263.22,262.26,262.33,38566.0,233.3293,233.3825,232.5313,232.5934,38566.0
2018-03-28 10:15:00,262.34,262.49,261.88,262.11,39690.0,232.6022,232.7352,232.1944,232.3983,39690.0
2018-03-28 10:20:00,262.2,262.48,261.76,261.81,34639.0,232.4781,232.7264,232.088,232.1323,34639.0
2018-03-28 10:25:00,261.74,262.3,261.73,262.3,31148.0,232.0702,232.5668,232.0614,232.5668,31148.0
2018-03-28 10:30:00,262.31,262.69,261.9,261.98,41263.0,232.5756,232.9125,232.2121,232.283,41263.0
2018-03-28 10:35:00,261.95,261.95,261.58,261.82,25950.0,232.2564,232.2564,231.9284,232.1412,25950.0
2018-03-28 10:40:00,261.71,261.72,260.96,261.44,76358.0,232.0436,232.0525,231.3787,231.8042,76358.0
2018-03-28 10:45:00,261.44,261.44,260.38,260.78,151737.0,231.8042,231.8042,230.8644,231.2191,151737.0
2018-03-28 10:50:00,260.75,261.57,260.36,261.43,73436.0,231.1925,231.9195,230.8467,231.7954,73436.0
2018-03-28 10:55:00,261.41,261.6,261.18,261.49,39988.0,231.7776,231.9461,231.5737,231.8486,39988.0
2018-03-28 11:00:00,261.54,262.2,261.54,261.7,53976.0,231.8929,232.4781,231.8929,232.0348,53976.0
2018-03-28 11:05:00,261.77,262.44,261.68,262.22,39849.0,232.0968,232.6909,232.017,232.4958,39849.0
2018-03-28 11:10:00,262.31,262.55,261.71,261.75,38122.0,232.5756,232.7884,232.0436,232.0791,38122.0
2018-03-28 11:15:00,261.78,262.2,261.3,261.94,48644.0,232.1057,232.4781,231.6801,232.2476,48644.0
2018-03-28 11:20:00,261.95,261.95,261.16,261.49,39634.0,232.2564,232.2564,231.556,231.8486,39634.0
2018-03-28 11:25:00,261.39,261.87,261.26,261.4,35886.0,231.7599,232.1855,231.6446,231.7688,35886.0
2018-03-28 11:30:00,261.38,261.57,260.77,261.41,74948.0,231.751,231.9195,231.2102,231.7776,74948.0
2018-03-28 11:35:00,261.52,262.12,261.45,261.76,89785.0,231.8752,232.4072,231.8131,232.088,89785.0
2018-03-28 11:40:00,261.78,262.5,261.76,262.45,42985.0,232.1057,232.7441,232.088,232.6998,42985.0
2018-03-28 11:45:00,262.49,262.56,262.0,262.31,144175.0,232.7352,232.7973,232.3008,232.5756,144175.0
2018-03-28 11:50:00,262.33,262.35,261.8,261.84,52645.0,232.5934,232.6111,232.1234,232.1589,52645.0
2018-03-28 11:55:00,261.88,262.77,261.88,262.1,48985.0,232.1944,232.9835,232.1944,232.3894,48985.0
2018-03-28 12:00:00,262.25,262.56,261.9,261.93,47439.0,232.5224,232.7973,232.2121,232.2387,47439.0
2018-03-28 12:05:00,261.9,262.48,261.86,262.33,46620.0,232.2121,232.7264,232.1766,232.5934,46620.0
2018-03-28 12:10:00,262.46,263.54,262.46,263.54,64220.0,232.7086,233.6662,232.7086,233.6662,64220.0
2018-03-28 12:15:00,263.52,264.2,263.15,264.2,99223.0,233.6485,234.2514,233.3204,234.2514,99223.0
2018-03-28 12:20:00,264.16,264.44,263.69,263.83,48268.0,234.2159,234.4642,233.7992,233.9233,48268.0
2018-03-28 12:25:00,263.8,264.06,263.0,263.06,37547.0,233.8967,234.1273,233.1874,233.2406,37547.0
2018-03-28 12:30:00,263.05,263.25,262.69,262.75,68872.0,233.2317,233.4091,232.9125,232.9657,68872.0
2018-03-28 12:35:00,262.77,263.27,262.77,263.12,25004.0,232.9835,233.4268,232.9835,233.2938,25004.0
2018-03-28 12:40:00,263.18,263.76,263.18,263.49,21636.0,233.347,233.8613,233.347,233.6219,21636.0
2018-03-28 12:45:00,263.42,263.68,262.69,262.91,87560.0,233.5598,233.7903,232.9125,233.1076,87560.0
2018-03-28 12:50:00,262.89,263.0,262.63,262.63,36030.0,233.0899,233.1874,232.8593,232.8593,36030.0
2018-03-28 12:55:00,262.62,262.62,262.08,262.08,36532.0,232.8505,232.8505,232.3717,232.3717,36532.0
2018-03-28 13:00:00,262.0,262.0,261.41,261.81,37233.0,232.3008,232.3008,231.7776,232.1323,37233.0
2018-03-28 13:05:00,261.82,262.51,261.8,262.49,64762.0,232.1412,232.753,232.1234,232.7352,64762.0
2018-03-28 13:10:00,262.44,262.53,262.04,262.34,24416.0,232.6909,232.7707,232.3362,232.6022,24416.0
2018-03-28 13:15:00,262.37,262.37,261.71,261.87,12604.0,232.6288,232.6288,232.0436,232.1855,12604.0
2018-03-28 13:20:00,261.9,262.99,261.9,262.73,14509.0,232.2121,233.1785,232.2121,232.948,14509.0
2018-03-28 13:25:00,262.79,262.93,262.51,262.69,26159.0,233.0012,233.1253,232.753,232.9125,26159.0
2018-03-28 13:30:00,262.84,262.84,262.03,262.28,13527.0,233.0455,233.0455,232.3274,232.549,13527.0
2018-03-28 13:35:00,262.21,262.65,262.2,262.61,22105.0,232.487,232.8771,232.4781,232.8416,22105.0
2018-03-28 13:40:00,262.57,262.68,262.2,262.6,41962.0,232.8062,232.9037,232.4781,232.8327,41962.0
2018-03-28 13:45:00,262.6,263.54,262.59,263.37,21212.0,232.8327,233.6662,232.8239,233.5155,21212.0
2018-03-28 13:50:00,263.26,263.26,262.76,262.92,11216.0,233.4179,233.4179,232.9746,233.1165,11216.0
2018-03-28 13:55:00,262.95,263.09,262.74,262.82,18232.0,233.1431,233.2672,232.9569,233.0278,18232.0
2018-03-28 14:00:00,262.9,263.16,262.19,262.36,20558.0,233.0987,233.3293,232.4692,232.62,20558.0
2018-03-28 14:05:00,262.36,262.46,262.12,262.34,22731.0,232.62,232.7086,232.4072,232.6022,22731.0
2018-03-28 14:10:00,262.31,262.31,261.85,262.17,19432.0,232.5756,232.5756,232.1678,232.4515,19432.0
2018-03-28 14:15:00,262.22,262.8,262.22,262.58,14323.0,232.4958,233.0101,232.4958,232.815,14323.0
2018-03-28 14:20:00,262.68,263.04,262.61,262.64,22290.0,232.9037,233.2229,232.8416,232.8682,22290.0
2018-03-28 14:25:00,262.71,262.82,262.07,262.08,17362.0,232.9303,233.0278,232.3628,232.3717,17362.0
2018-03-28 14:30:00,262.05,262.27,261.93,262.27,10477.0,232.3451,232.5402,232.2387,232.5402,10477.0
2018-03-28 14:35:00,262.33,262.85,261.97,262.75,17984.0,232.5934,233.0544,232.2742,232.9657,17984.0
2018-03-28 14:40:00,262.99,263.23,262.3,262.31,22751.0,233.1785,233.3913,232.5668,232.5756,22751.0
2018-03-28 14:45:00,262.36,262.56,262.17,262.56,24815.0,232.62,232.7973,232.4515,232.7973,24815.0
2018-03-28 14:50:00,262.44,262.68,262.33,262.43,15833.0,232.6909,232.9037,232.5934,232.682,15833.0
2018-03-28 14:55:00,262.51,262.52,261.98,262.12,18939.0,232.753,232.7618,232.283,232.4072,18939.0
2018-03-28 15:00:00,262.08,262.22,261.18,261.21,28997.0,232.3717,232.4958,231.5737,231.6003,28997.0
2018-03-28 15:05:00,261.24,261.51,260.78,260.78,32773.0,231.6269,231.8663,231.2191,231.2191,32773.0
2018-03-28 15:10:00,260.81,261.66,260.79,261.63,26496.0,231.2457,231.9993,231.2279,231.9727,26496.0
2018-03-28 15:15:00,261.64,262.05,261.38,261.77,23088.0,231.9816,232.3451,231.751,232.0968,23088.0
2018-03-28 15:20:00,261.84,262.22,261.23,262.09,35709.0,232.1589,232.4958,231.618,232.3806,35709.0
2018-03-28 15:25:00,262.16,262.19,261.6,262.15,24232.0,232.4426,232.4692,231.9461,232.4338,24232.0
2018-03-28 15:30:00,262.2,262.52,261.82,261.89,38261.0,232.4781,232.7618,232.1412,232.2032,38261.0
2018-03-28 15:35:00,261.93,263.03,261.92,262.84,52349.0,232.2387,233.214,232.2298,233.0455,52349.0
2018-03-28 15:40:00,262.87,262.94,262.07,262.07,52506.0,233.0721,233.1342,232.3628,232.3628,52506.0
2018-03-28 15:45:00,262.07,262.48,262.01,262.48,231926.0,232.3628,232.7264,232.3096,232.7264,231926.0
2018-03-28 15:50:00,262.48,262.55,262.04,262.08,229775.0,232.7264,232.7884,232.3362,232.3717,229775.0
2018-03-28 15:55:00,262.15,262.16,261.51,261.6,362084.0,232.4338,232.4426,231.8663,231.9461,362084.0
2018-03-29 09:30:00,262.86,263.49,262.82,263.25,225422.0,233.0633,233.6219,233.0278,233.4091,225422.0
2018-03-29 09:35:00,263.27,263.38,262.99,263.24,64271.0,233.4268,233.5243,233.1785,233.4002,64271.0
2018-03-29 09:40:00,263.2,263.21,262.61,262.92,64920.0,233.3647,233.3736,232.8416,233.1165,64920.0
2018-03-29 09:45:00,262.96,262.96,262.41,262.41,45525.0,233.1519,233.1519,232.6643,232.6643,45525.0
2018-03-29 09:50:00,262.42,262.51,262.21,262.44,29391.0,232.6732,232.753,232.487,232.6909,29391.0
2018-03-29 09:55:00,262.47,262.66,262.07,262.28,46010.0,232.7175,232.8859,232.3628,232.549,46010.0
2018-03-29 10:00:00,262.34,262.61,262.19,262.46,120487.0,232.6022,232.8416,232.4692,232.7086,120487.0
2018-03-29 10:05:00,262.46,262.67,262.19,262.25,25674.0,232.7086,232.8948,232.4692,232.5224,25674.0
2018-03-29 10:10:00,262.26,262.89,262.26,262.77,28564.0,232.5313,233.0899,232.5313,232.9835,28564.0
2018-03-29 10:15:00,262.73,262.88,262.6,262.77,30102.0,232.948,233.081,232.8327,232.9835,30102.0
2018-03-29 10:20:00,262.87,263.06,262.59,263.04,14819.0,233.0721,233.2406,232.8239,233.2229,14819.0
2018-03-29 10:25:00,262.95,263.09,262.86,262.88,14746.0,233.1431,233.2672,233.0633,233.081,14746.0
2018-03-29 10:30:00,262.94,263.17,262.73,263.13,27148.0,233.1342,233.3381,232.948,233.3027,27148.0
2018-03-29 10:35:00,263.16,263.23,263.01,263.19,40990.0,233.3293,233.3913,233.1963,233.3559,40990.0
2018-03-29 10:40:00,263.21,263.66,263.11,263.56,199754.0,233.3736,233.7726,233.2849,233.6839,199754.0
2018-03-29 10:45:00,263.56,263.87,263.54,263.76,34090.0,233.6839,233.9588,233.6662,233.8613,34090.0
2018-03-29 10:50:00,263.78,264.25,263.69,264.18,35947.0,233.879,234.2957,233.7992,234.2336,35947.0
2018-03-29 10:55:00,264.12,264.49,263.98,264.49,38697.0,234.1804,234.5085,234.0563,234.5085,38697.0
2018-03-29 11:00:00,264.52,264.81,264.52,264.81,50588.0,234.5351,234.7922,234.5351,234.7922,50588.0
2018-03-29 11:05:00,264.78,265.29,264.67,265.21,43374.0,234.7656,235.2178,234.6681,235.1469,43374.0
2018-03-29 11:10:00,265.15,265.23,264.58,264.71,34042.0,235.0937,235.1646,234.5883,234.7036,34042.0
2018-03-29 11:15:00,264.76,264.84,264.37,264.43,36326.0,234.7479,234.8188,234.4021,234.4553,36326.0
2018-03-29 11:20:00,264.39,264.44,264.18,264.18,17202.0,234.4198,234.4642,234.2336,234.2336,17202.0
2018-03-29 11:25:00,264.22,264.58,264.22,264.35,41562.0,234.2691,234.5883,234.2691,234.3844,41562.0
2018-03-29 11:30:00,264.4,264.4,263.93,264.15,130725.0,234.4287,234.4287,234.012,234.207,130725.0
2018-03-29 11:35:00,264.2,264.2,263.93,264.03,126547.0,234.2514,234.2514,234.012,234.1007,126547.0
2018-03-29 11:40:00,264.02,264.4,264.02,264.32,12633.0,234.0918,234.4287,234.0918,234.3578,12633.0
2018-03-29 11:45:00,264.29,264.61,264.12,264.6,38859.0,234.3312,234.6149,234.1804,234.606,38859.0
2018-03-29 11:50:00,264.65,264.69,264.37,264.49,38960.0,234.6504,234.6858,234.4021,234.5085,38960.0
2018-03-29 11:55:00,264.49,264.74,264.49,264.65,109964.0,234.5085,234.7302,234.5085,234.6504,109964.0
2018-03-29 12:00:00,264.67,264.78,263.97,264.06,80425.0,234.6681,234.7656,234.0475,234.1273,80425.0
2018-03-29 12:05:00,264.08,264.29,263.9,263.98,12626.0,234.145,234.3312,233.9854,234.0563,12626.0
2018-03-29 12:10:00,263.99,264.18,263.79,264.04,55666.0,234.0652,234.2336,233.8879,234.1095,55666.0
2018-03-29 12:15:00,264.03,264.36,263.95,264.3,118741.0,234.1007,234.3932,234.0297,234.34,118741.0
2018-03-29 12:20:00,264.32,264.32,264.09,264.19,17039.0,234.3578,234.3578,234.1538,234.2425,17039.0
2018-03-29 12:25:00,264.22,264.59,264.15,264.58,23998.0,234.2691,234.5972,234.207,234.5883,23998.0
2018-03-29 12:30:00,264.58,264.58,264.41,264.42,4871.0,234.5883,234.5883,234.4376,234.4464,4871.0
2018-03-29 12:35:00,264.44,264.53,264.36,264.47,20675.0,234.4642,234.544,234.3932,234.4908,20675.0
2018-03-29 12:40:00,264.46,264.48,264.15,264.32,12606.0,234.4819,234.4996,234.207,234.3578,12606.0
2018-03-29 12:45:00,264.31,264.39,264.21,264.28,16112.0,234.3489,234.4198,234.2602,234.3223,16112.0
2018-03-29 12:50:00,264.25,264.62,264.25,264.62,133190.0,234.2957,234.6238,234.2957,234.6238,133190.0
2018-03-29 12:55:00,264.62,264.73,264.51,264.51,123859.0,234.6238,234.7213,234.5262,234.5262,123859.0
2018-03-29 13:00:00,264.56,264.75,264.37,264.38,27592.0,234.5706,234.739,234.4021,234.411,27592.0
2018-03-29 13:05:00,264.35,264.36,264.0,264.13,5193.0,234.3844,234.3932,234.0741,234.1893,5193.0
2018-03-29 13:10:00,264.11,264.35,264.08,264.26,47810.0,234.1716,234.3844,234.145,234.3046,47810.0
2018-03-29 13:15:00,264.24,264.53,264.16,264.52,9568.0,234.2868,234.544,234.2159,234.5351,9568.0
2018-03-29 13:20:00,264.44,264.56,264.4,264.56,25391.0,234.4642,234.5706,234.4287,234.5706,25391.0
2018-03-29 13:25:00,264.54,264.61,264.35,264.61,12645.0,234.5528,234.6149,234.3844,234.6149,12645.0
2018-03-29 13:30:00,264.66,264.81,264.53,264.75,13580.0,234.6592,234.7922,234.544,234.739,13580.0
2018-03-29 13:35:00,264.68,264.97,264.66,264.7,24593.0,234.677,234.9341,234.6592,234.6947,24593.0
2018-03-29 13:40:00,264.71,265.09,264.65,265.09,36064.0,234.7036,235.0405,234.6504,235.0405,36064.0
2018-03-29 13:45:00,265.08,265.29,264.97,265.26,40447.0,235.0316,235.2178,234.9341,235.1912,40447.0
2018-03-29 13:50:00,265.26,265.58,265.26,265.38,52721.0,235.1912,235.4749,235.1912,235.2976,52721.0
2018-03-29 13:55:00,265.33,265.65,265.32,265.37,49113.0,235.2533,235.537,235.2444,235.2888,49113.0
2018-03-29 14:00:00,265.35,265.39,265.05,265.25,133238.0,235.271,235.3065,235.005,235.1824,133238.0
2018-03-29 14:05:00,265.27,265.61,265.27,265.57,159515.0,235.2001,235.5015,235.2001,235.4661,159515.0
2018-03-29 14:10:00,265.56,266.05,265.56,265.75,104082.0,235.4572,235.8917,235.4572,235.6257,104082.0
2018-03-29 14:15:00,265.79,265.79,265.5,265.72,11037.0,235.6611,235.6611,235.404,235.5991,11037.0
2018-03-29 14:20:00,265.72,265.84,265.26,265.26,16674.0,235.5991,235.7055,235.1912,235.1912,16674.0
2018-03-29 14:25:00,265.28,265.76,265.27,265.7,162366.0,235.209,235.6345,235.2001,235.5813,162366.0
2018-03-29 14:30:00,265.82,265.96,265.6,265.91,35356.0,235.6877,235.8119,235.4927,235.7675,35356.0
2018-03-29 14:35:00,265.96,266.03,265.87,265.88,9281.0,235.8119,235.8739,235.7321,235.7409,9281.0
2018-03-29 14:40:00,265.96,266.3,265.84,266.24,33649.0,235.8119,236.1133,235.7055,236.0601,33649.0
2018-03-29 14:45:00,266.25,266.54,266.17,266.53,44751.0,236.069,236.3261,235.9981,236.3173,44751.0
2018-03-29 14:50:00,266.48,266.53,266.23,266.43,18211.0,236.2729,236.3173,236.0513,236.2286,18211.0
2018-03-29 14:55:00,266.5,266.62,266.2,266.2,26947.0,236.2907,236.3971,236.0247,236.0247,26947.0
2018-03-29 15:00:00,266.22,266.7,266.02,266.67,76777.0,236.0424,236.468,235.8651,236.4414,76777.0
2018-03-29 15:05:00,266.72,266.91,266.69,266.9,20418.0,236.4857,236.6542,236.4591,236.6453,20418.0
2018-03-29 15:10:00,266.81,267.05,266.74,266.74,73328.0,236.5655,236.7783,236.5035,236.5035,73328.0
2018-03-29 15:15:00,266.72,266.84,266.48,266.49,80245.0,236.4857,236.5921,236.2729,236.2818,80245.0
2018-03-29 15:20:00,266.53,266.54,266.15,266.19,21314.0,236.3173,236.3261,235.9803,236.0158,21314.0
2018-03-29 15:25:00,266.16,266.16,265.64,266.07,40230.0,235.9892,235.9892,235.5281,235.9094,40230.0
2018-03-29 15:30:00,266.05,266.05,265.35,265.47,46833.0,235.8917,235.8917,235.271,235.3774,46833.0
2018-03-29 15:35:00,265.43,265.77,265.22,265.72,24818.0,235.342,235.6434,235.1558,235.5991,24818.0
2018-03-29 15:40:00,265.75,265.94,265.53,265.61,39307.0,235.6257,235.7941,235.4306,235.5015,39307.0
2018-03-29 15:45:00,265.63,266.41,265.63,266.41,88478.0,235.5193,236.2109,235.5193,236.2109,88478.0
2018-03-29 15:50:00,266.44,266.49,265.76,265.78,96140.0,236.2375,236.2818,235.6345,235.6523,96140.0
2018-03-29 15:55:00,265.8,265.81,265.26,265.29,337877.0,235.67,235.6789,235.1912,235.2178,337877.0
2018-04-02 09:30:00,264.37,264.56,263.96,264.55,133425.0,234.4021,234.5706,234.0386,234.5617,133425.0
2018-04-02 09:35:00,264.6,264.93,264.51,264.81,37820.0,234.606,234.8986,234.5262,234.7922,37820.0
2018-04-02 09:40:00,264.76,264.78,264.36,264.47,42648.0,234.7479,234.7656,234.3932,234.4908,42648.0
2018-04-02 09:45:00,264.47,264.47,263.7,263.72,83445.0,234.4908,234.4908,233.8081,233.8258,83445.0
2018-04-02 09:50:00,263.71,263.75,263.41,263.55,43243.0,233.8169,233.8524,233.5509,233.6751,43243.0
2018-04-02 09:55:00,263.38,263.71,263.3,263.55,30957.0,233.5243,233.8169,233.4534,233.6751,30957.0
2018-04-02 10:00:00,263.55,263.59,262.76,263.01,42397.0,233.6751,233.7105,232.9746,233.1963,42397.0
2018-04-02 10:05:00,263.05,263.26,262.84,263.05,27645.0,233.2317,233.4179,233.0455,233.2317,27645.0
2018-04-02 10:10:00,263.04,263.18,262.5,262.59,25447.0,233.2229,233.347,232.7441,232.8239,25447.0
2018-04-02 10:15:00,262.59,262.98,262.59,262.76,25372.0,232.8239,233.1697,232.8239,232.9746,25372.0
2018-04-02 10:20:00,262.82,263.01,262.5,262.95,16127.0,233.0278,233.1963,232.7441,233.1431,16127.0
2018-04-02 10:25:00,262.96,262.96,262.31,262.38,28566.0,233.1519,233.1519,232.5756,232.6377,28566.0
2018-04-02 10:30:00,262.43,262.43,261.98,261.99,45497.0,232.682,232.682,232.283,232.2919,45497.0
2018-04-02 10:35:00,261.84,262.07,261.64,261.97,30619.0,232.1589,232.3628,231.9816,232.2742,30619.0
2018-04-02 10:40:00,262.07,262.32,262.04,262.06,17226.0,232.3628,232.5845,232.3362,232.354,17226.0
2018-04-02 10:45:00,262.04,262.21,261.84,262.05,26314.0,232.3362,232.487,232.1589,232.3451,26314.0
2018-04-02 10:50:00,261.99,262.12,261.45,261.49,381824.0,232.2919,232.4072,231.8131,231.8486,381824.0
2018-04-02 10:55:00,261.64,261.65,261.13,261.19,45089.0,231.9816,231.9904,231.5294,231.5826,45089.0
2018-04-02 11:00:00,261.09,261.17,260.77,260.85,45184.0,231.4939,231.5648,231.2102,231.2811,45184.0
2018-04-02 11:05:00,260.85,260.87,260.28,260.7,74759.0,231.2811,231.2989,230.7757,231.1481,74759.0
2018-04-02 11:10:00,260.71,260.84,260.41,260.44,119986.0,231.157,231.2723,230.891,230.9176,119986.0
2018-04-02 11:15:00,260.31,260.69,260.15,260.58,37056.0,230.8023,231.1393,230.6605,231.0417,37056.0
2018-04-02 11:20:00,260.56,260.87,260.33,260.73,39564.0,231.024,231.2989,230.8201,231.1747,39564.0
2018-04-02 11:25:00,260.76,260.91,260.35,260.91,29579.0,231.2013,231.3343,230.8378,231.3343,29579.0
2018-04-02 11:30:00,260.87,260.9,260.35,260.36,43660.0,231.2989,231.3255,230.8378,230.8467,43660.0
2018-04-02 11:35:00,260.39,260.39,258.76,259.07,174075.0,230.8733,230.8733,229.428,229.7029,174075.0
2018-04-02 11:40:00,259.11,259.14,258.38,258.92,87623.0,229.7384,229.765,229.0911,229.5699,87623.0
2018-04-02 11:45:00,258.96,259.63,258.64,259.46,56678.0,229.6054,230.1994,229.3216,230.0487,56678.0
2018-04-02 11:50:00,259.44,259.6,258.87,259.23,81135.0,230.031,230.1728,229.5256,229.8448,81135.0
2018-04-02 11:55:00,259.23,259.73,259.05,259.12,33249.0,229.8448,230.2881,229.6852,229.7472,33249.0
2018-04-02 12:00:00,259.08,259.18,258.6,258.91,54779.0,229.7118,229.8004,229.2862,229.561,54779.0
2018-04-02 12:05:00,258.93,258.97,258.25,258.59,80350.0,229.5788,229.6142,228.9758,229.2773,80350.0
2018-04-02 12:10:00,258.5,258.78,258.06,258.53,37955.0,229.1975,229.4458,228.8074,229.2241,37955.0
2018-04-02 12:15:00,258.65,258.9,258.16,258.8,50682.0,229.3305,229.5522,228.896,229.4635,50682.0
2018-04-02 12:20:00,258.78,259.07,258.67,258.87,18247.0,229.4458,229.7029,229.3482,229.5256,18247.0
2018-04-02 12:25:00,258.76,259.22,258.68,259.09,37249.0,229.428,229.8359,229.3571,229.7206,37249.0
2018-04-02 12:30:00,259.0,259.64,259.0,259.45,85499.0,229.6408,230.2083,229.6408,230.0398,85499.0
2018-04-02 12:35:00,259.49,259.77,259.3,259.33,33491.0,230.0753,230.3235,229.9068,229.9334,33491.0
2018-04-02 12:40:00,259.31,260.01,259.1,259.88,24040.0,229.9157,230.5363,229.7295,230.4211,24040.0
2018-04-02 12:45:00,259.84,259.96,259.53,259.84,18007.0,230.3856,230.492,230.1108,230.3856,18007.0
2018-04-02 12:50:00,259.78,259.82,259.28,259.39,16986.0,230.3324,230.3679,229.8891,229.9866,16986.0
2018-04-02 12:55:00,259.42,259.5,259.09,259.29,19468.0,230.0132,230.0842,229.7206,229.898,19468.0
2018-04-02 13:00:00,259.3,259.58,258.9,258.94,27748.0,229.9068,230.1551,229.5522,229.5876,27748.0
2018-04-02 13:05:00,258.88,259.18,258.77,258.82,29195.0,229.5344,229.8004,229.4369,229.4812,29195.0
2018-04-02 13:10:00,258.79,259.1,258.62,258.68,24220.0,229.4546,229.7295,229.3039,229.3571,24220.0
2018-04-02 13:15:00,258.68,258.92,258.54,258.65,29354.0,229.3571,229.5699,229.233,229.3305,29354.0
2018-04-02 13:20:00,258.63,258.75,258.37,258.51,14701.0,229.3128,229.4192,229.0822,229.2064,14701.0
2018-04-02 13:25:00,258.4,258.42,257.78,257.85,80416.0,229.1088,229.1266,228.5591,228.6212,80416.0
2018-04-02 13:30:00,257.85,258.43,257.85,258.32,31698.0,228.6212,229.1354,228.6212,229.0379,31698.0
2018-04-02 13:35:00,258.36,258.61,258.2,258.25,36494.0,229.0734,229.295,228.9315,228.9758,36494.0
2018-04-02 13:40:00,258.28,258.28,257.53,257.58,180562.0,229.0024,229.0024,228.3375,228.3818,180562.0
2018-04-02 13:45:00,257.56,257.78,257.33,257.41,76770.0,228.3641,228.5591,228.1601,228.2311,76770.0
2018-04-02 13:50:00,257.44,257.75,257.31,257.47,57857.0,228.2577,228.5325,228.1424,228.2843,57857.0
2018-04-02 13:55:00,257.48,257.56,257.19,257.22,32018.0,228.2931,228.3641,228.036,228.0626,32018.0
2018-04-02 14:00:00,257.12,257.14,256.57,256.79,88056.0,227.9739,227.9917,227.4863,227.6813,88056.0
2018-04-02 14:05:00,256.83,257.28,256.43,257.1,52675.0,227.7168,228.1158,227.3622,227.9562,52675.0
2018-04-02 14:10:00,257.14,257.38,256.86,257.3,61162.0,227.9917,228.2045,227.7434,228.1335,61162.0
2018-04-02 14:15:00,257.31,257.62,257.12,257.47,49548.0,228.1424,228.4173,227.9739,228.2843,49548.0
2018-04-02 14:20:00,257.46,257.99,257.45,257.82,99847.0,228.2754,228.7453,228.2665,228.5946,99847.0
2018-04-02 14:25:00,257.83,257.83,257.08,257.28,45178.0,228.6035,228.6035,227.9385,228.1158,45178.0
2018-04-02 14:30:00,257.18,257.84,256.99,257.66,76331.0,228.0271,228.6123,227.8587,228.4527,76331.0
2018-04-02 14:35:00,257.68,257.73,257.03,257.3,48321.0,228.4705,228.5148,227.8941,228.1335,48321.0
2018-04-02 14:40:00,257.27,257.29,256.74,256.84,56025.0,228.1069,228.1247,227.637,227.7257,56025.0
2018-04-02 14:45:00,256.83,257.42,256.64,257.42,46957.0,227.7168,228.2399,227.5484,228.2399,46957.0
2018-04-02 14:50:00,257.43,258.07,257.38,257.96,64764.0,228.2488,228.8163,228.2045,228.7187,64764.0
2018-04-02 14:55:00,257.94,258.03,257.55,257.89,40128.0,228.701,228.7808,228.3552,228.6567,40128.0
2018-04-02 15:00:00,257.94,258.14,257.55,257.74,65257.0,228.701,228.8783,228.3552,228.5237,65257.0
2018-04-02 15:05:00,257.74,257.79,257.44,257.63,52393.0,228.5237,228.568,228.2577,228.4261,52393.0
2018-04-02 15:10:00,257.58,258.29,257.47,258.25,31576.0,228.3818,229.0113,228.2843,228.9758,31576.0
2018-04-02 15:15:00,258.23,258.44,258.0,258.44,81351.0,228.9581,229.1443,228.7542,229.1443,81351.0
2018-04-02 15:20:00,258.5,258.65,257.77,257.79,65035.0,229.1975,229.3305,228.5503,228.568,65035.0
2018-04-02 15:25:00,257.69,257.76,257.5,257.68,92994.0,228.4793,228.5414,228.3109,228.4705,92994.0
2018-04-02 15:30:00,257.86,258.1,257.24,257.27,42554.0,228.6301,228.8429,228.0803,228.1069,42554.0
2018-04-02 15:35:00,257.29,258.01,257.29,257.69,56782.0,228.1247,228.7631,228.1247,228.4793,56782.0
2018-04-02 15:40:00,257.69,258.27,257.42,258.16,54193.0,228.4793,228.9936,228.2399,228.896,54193.0
2018-04-02 15:45:00,258.27,259.03,258.27,258.68,229038.0,228.9936,229.6674,228.9936,229.3571,229038.0
2018-04-02 15:50:00,258.78,259.7,258.78,259.64,135346.0,229.4458,230.2615,229.4458,230.2083,135346.0
2018-04-02 15:55:00,259.57,259.64,258.91,259.28,401021.0,230.1462,230.2083,229.561,229.8891,401021.0
2018-04-03 09:30:00,260.63,260.71,260.13,260.36,119774.0,231.0861,231.157,230.6427,230.8467,119774.0
2018-04-03 09:35:00,260.28,260.71,260.04,260.71,61715.0,230.7757,231.157,230.5629,231.157,61715.0
2018-04-03 09:40:00,260.76,260.93,260.4,260.48,54910.0,231.2013,231.3521,230.8821,230.9531,54910.0
2018-04-03 09:45:00,260.45,260.96,260.4,260.82,31889.0,230.9265,231.3787,230.8821,231.2545,31889.0
2018-04-03 09:50:00,260.74,260.79,260.26,260.38,30666.0,231.1836,231.2279,230.758,230.8644,30666.0
2018-04-03 09:55:00,260.4,260.4,259.82,260.05,52751.0,230.8821,230.8821,230.3679,230.5718,52751.0
2018-04-03 10:00:00,260.11,260.11,259.68,259.98,38168.0,230.625,230.625,230.2437,230.5097,38168.0
2018-04-03 10:05:00,259.99,260.0,259.27,259.54,37798.0,230.5186,230.5275,229.8802,230.1196,37798.0
2018-04-03 10:10:00,259.5,259.5,258.95,259.07,52354.0,230.0842,230.0842,229.5965,229.7029,52354.0
2018-04-03 10:15:00,259.1,259.37,258.69,258.75,47554.0,229.7295,229.9689,229.366,229.4192,47554.0
2018-04-03 10:20:00,258.74,259.26,258.6,259.04,102865.0,229.4103,229.8714,229.2862,229.6763,102865.0
2018-04-03 10:25:00,259.03,259.56,258.85,259.56,32005.0,229.6674,230.1374,229.5078,230.1374,32005.0
2018-04-03 10:30:00,259.54,259.92,259.39,259.92,30892.0,230.1196,230.4565,229.9866,230.4565,30892.0
2018-04-03 10:35:00,260.02,260.02,259.54,259.71,34775.0,230.5452,230.5452,230.1196,230.2703,34775.0
2018-04-03 10:40:00,259.58,260.03,259.58,259.98,84259.0,230.1551,230.5541,230.1551,230.5097,84259.0
2018-04-03 10:45:00,259.8,260.68,259.75,260.4,91032.0,230.3501,231.1304,230.3058,230.8821,91032.0
2018-04-03 10:50:00,260.32,260.6,260.19,260.28,39645.0,230.8112,231.0595,230.6959,230.7757,39645.0
2018-04-03 10:55:00,260.37,261.11,260.29,260.94,60899.0,230.8555,231.5117,230.7846,231.3609,60899.0
2018-04-03 11:00:00,260.94,261.53,260.92,261.23,42598.0,231.3609,231.884,231.3432,231.618,42598.0
2018-04-03 11:05:00,261.21,261.82,261.18,261.66,37445.0,231.6003,232.1412,231.5737,231.9993,37445.0
2018-04-03 11:10:00,261.65,261.68,261.13,261.23,59984.0,231.9904,232.017,231.5294,231.618,59984.0
2018-04-03 11:15:00,261.22,261.36,260.98,261.21,15689.0,231.6092,231.7333,231.3964,231.6003,15689.0
2018-04-03 11:20:00,261.31,261.33,260.9,260.95,75224.0,231.689,231.7067,231.3255,231.3698,75224.0
2018-04-03 11:25:00,260.9,261.45,260.9,261.0,47105.0,231.3255,231.8131,231.3255,231.4141,47105.0
2018-04-03 11:30:00,260.97,261.16,260.59,260.66,82471.0,231.3875,231.556,231.0506,231.1127,82471.0
2018-04-03 11:35:00,260.7,260.75,260.17,260.3,33890.0,231.1481,231.1925,230.6782,230.7935,33890.0
2018-04-03 11:40:00,260.32,260.63,260.23,260.6,22237.0,230.8112,231.0861,230.7314,231.0595,22237.0
2018-04-03 11:45:00,260.63,260.82,260.32,260.33,30178.0,231.0861,231.2545,230.8112,230.8201,30178.0
2018-04-03 11:50:00,260.28,260.31,259.91,260.14,102502.0,230.7757,230.8023,230.4477,230.6516,102502.0
2018-04-03 11:55:00,260.16,260.25,259.86,259.88,16940.0,230.6693,230.7491,230.4033,230.4211,16940.0
2018-04-03 12:00:00,259.9,260.45,259.9,260.45,17477.0,230.4388,230.9265,230.4388,230.9265,17477.0
2018-04-03 12:05:00,260.5,260.6,260.31,260.42,394034.0,230.9708,231.0595,230.8023,230.8999,394034.0
2018-04-03 12:10:00,260.39,260.49,260.19,260.25,21262.0,230.8733,230.9619,230.6959,230.7491,21262.0
2018-04-03 12:15:00,260.31,260.51,259.99,260.17,15667.0,230.8023,230.9797,230.5186,230.6782,15667.0
2018-04-03 12:20:00,260.18,260.27,259.66,259.72,13856.0,230.6871,230.7669,230.226,230.2792,13856.0
2018-04-03 12:25:00,259.74,259.86,259.65,259.82,8780.0,230.2969,230.4033,230.2171,230.3679,8780.0
2018-04-03 12:30:00,259.78,260.17,259.74,260.04,43799.0,230.3324,230.6782,230.2969,230.5629,43799.0
2018-04-03 12:35:00,260.04,260.2,259.84,259.93,25005.0,230.5629,230.7048,230.3856,230.4654,25005.0
2018-04-03 12:40:00,260.03,260.54,260.02,260.42,31278.0,230.5541,231.0063,230.5452,230.8999,31278.0
2018-04-03 12:45:00,260.44,260.5,259.94,260.01,47011.0,230.9176,230.9708,230.4743,230.5363,47011.0
2018-04-03 12:50:00,260.03,260.28,259.91,259.91,16478.0,230.5541,230.7757,230.4477,230.4477,16478.0
2018-04-03 12:55:00,259.93,260.2,259.89,260.12,20593.0,230.4654,230.7048,230.4299,230.6339,20593.0
2018-04-03 13:00:00,260.12,260.17,259.79,260.17,109616.0,230.6339,230.6782,230.3413,230.6782,109616.0
2018-04-03 13:05:00,260.15,260.34,260.09,260.11,32121.0,230.6605,230.8289,230.6073,230.625,32121.0
2018-04-03 13:10:00,260.16,260.38,259.86,259.96,32453.0,230.6693,230.8644,230.4033,230.492,32453.0
2018-04-03 13:15:00,259.96,260.31,259.88,260.23,11180.0,230.492,230.8023,230.4211,230.7314,11180.0
2018-04-03 13:20:00,260.34,260.91,260.28,260.81,10381.0,230.8289,231.3343,230.7757,231.2457,10381.0
2018-04-03 13:25:00,260.81,261.17,260.78,260.81,52605.0,231.2457,231.5648,231.2191,231.2457,52605.0
2018-04-03 13:30:00,260.92,261.01,260.65,260.72,38561.0,231.3432,231.423,231.1038,231.1659,38561.0
2018-04-03 13:35:00,260.73,260.77,260.41,260.45,13286.0,231.1747,231.2102,230.891,230.9265,13286.0
2018-04-03 13:40:00,260.42,260.66,260.39,260.63,11394.0,230.8999,231.1127,230.8733,231.0861,11394.0
2018-04-03 13:45:00,260.63,260.69,260.16,260.19,18570.0,231.0861,231.1393,230.6693,230.6959,18570.0
2018-04-03 13:50:00,260.2,260.6,260.2,260.6,38953.0,230.7048,231.0595,230.7048,231.0595,38953.0
2018-04-03 13:55:00,260.63,260.96,260.61,260.9,74554.0,231.0861,231.3787,231.0683,231.3255,74554.0
2018-04-03 14:00:00,260.85,261.0,260.57,260.77,295913.0,231.2811,231.4141,231.0329,231.2102,295913.0
2018-04-03 14:05:00,260.79,260.81,260.27,260.49,190672.0,231.2279,231.2457,230.7669,230.9619,190672.0
2018-04-03 14:10:00,260.46,260.46,260.23,260.31,188546.0,230.9353,230.9353,230.7314,230.8023,188546.0
2018-04-03 14:15:00,260.26,260.26,259.83,260.07,56686.0,230.758,230.758,230.3767,230.5895,56686.0
2018-04-03 14:20:00,260.03,260.29,259.91,260.23,59403.0,230.5541,230.7846,230.4477,230.7314,59403.0
2018-04-03 14:25:00,260.24,260.24,259.75,259.91,155914.0,230.7403,230.7403,230.3058,230.4477,155914.0
2018-04-03 14:30:00,259.9,259.9,259.3,259.34,37274.0,230.4388,230.4388,229.9068,229.9423,37274.0
2018-04-03 14:35:00,259.35,259.57,259.27,259.57,15232.0,229.9512,230.1462,229.8802,230.1462,15232.0
2018-04-03 14:40:00,259.57,259.69,259.16,259.16,26124.0,230.1462,230.2526,229.7827,229.7827,26124.0
2018-04-03 14:45:00,259.19,260.81,259.19,260.66,124977.0,229.8093,231.2457,229.8093,231.1127,124977.0
2018-04-03 14:50:00,260.69,260.73,260.3,260.49,63296.0,231.1393,231.1747,230.7935,230.9619,63296.0
2018-04-03 14:55:00,260.61,261.45,260.61,261.27,34339.0,231.0683,231.8131,231.0683,231.6535,34339.0
2018-04-03 15:00:00,261.15,262.1,260.94,261.85,138394.0,231.5471,232.3894,231.3609,232.1678,138394.0
2018-04-03 15:05:00,261.9,262.95,261.86,262.73,72716.0,232.2121,233.1431,232.1766,232.948,72716.0
2018-04-03 15:10:00,262.7,263.04,261.93,262.03,157381.0,232.9214,233.2229,232.2387,232.3274,157381.0
2018-04-03 15:15:00,262.07,262.42,261.82,262.33,21551.0,232.3628,232.6732,232.1412,232.5934,21551.0
2018-04-03 15:20:00,262.33,262.62,262.02,262.35,77013.0,232.5934,232.8505,232.3185,232.6111,77013.0
2018-04-03 15:25:00,262.43,262.93,262.36,262.85,101591.0,232.682,233.1253,232.62,233.0544,101591.0
2018-04-03 15:30:00,262.86,262.89,261.98,262.02,50821.0,233.0633,233.0899,232.283,232.3185,50821.0
2018-04-03 15:35:00,262.07,262.1,261.54,262.04,57364.0,232.3628,232.3894,231.8929,232.3362,57364.0
2018-04-03 15:40:00,262.03,262.3,261.92,262.01,32730.0,232.3274,232.5668,232.2298,232.3096,32730.0
2018-04-03 15:45:00,261.97,262.55,261.84,261.95,67193.0,232.2742,232.7884,232.1589,232.2564,67193.0
2018-04-03 15:50:00,261.9,262.33,261.88,262.02,72846.0,232.2121,232.5934,232.1944,232.3185,72846.0
2018-04-03 15:55:00,262.0,262.69,262.0,262.57,284906.0,232.3008,232.9125,232.3008,232.8062,284906.0
2018-04-04 09:30:00,258.52,259.23,258.35,259.23,187378.0,229.2152,229.8448,229.0645,229.8448,187378.0
2018-04-04 09:35:00,259.23,259.66,258.98,259.33,85549.0,229.8448,230.226,229.6231,229.9334,85549.0
2018-04-04 09:40:00,259.25,259.74,259.01,259.72,74986.0,229.8625,230.2969,229.6497,230.2792,74986.0
2018-04-04 09:45:00,259.67,259.67,259.09,259.24,42539.0,230.2349,230.2349,229.7206,229.8536,42539.0
2018-04-04 09:50:00,259.23,259.71,259.06,259.71,44778.0,229.8448,230.2703,229.694,230.2703,44778.0
2018-04-04 09:55:00,259.85,260.14,259.68,260.1,30202.0,230.3945,230.6516,230.2437,230.6161,30202.0
2018-04-04 10:00:00,260.01,260.03,259.37,259.84,44201.0,230.5363,230.5541,229.9689,230.3856,44201.0
2018-04-04 10:05:00,259.84,260.49,259.62,260.17,54210.0,230.3856,230.9619,230.1906,230.6782,54210.0
2018-04-04 10:10:00,260.16,260.7,260.13,260.4,55010.0,230.6693,231.1481,230.6427,230.8821,55010.0
2018-04-04 10:15:00,260.49,260.52,259.98,260.35,56334.0,230.9619,230.9885,230.5097,230.8378,56334.0
2018-04-04 10:20:00,260.17,260.18,259.84,259.84,34677.0,230.6782,230.6871,230.3856,230.3856,34677.0
2018-04-04 10:25:00,260.04,260.27,259.84,260.02,33201.0,230.5629,230.7669,230.3856,230.5452,33201.0
2018-04-04 10:30:00,260.01,260.17,259.6,259.69,51763.0,230.5363,230.6782,230.1728,230.2526,51763.0
2018-04-04 10:35:00,259.7,260.03,259.54,259.92,38810.0,230.2615,230.5541,230.1196,230.4565,38810.0
2018-04-04 10:40:00,259.94,260.15,259.91,260.1,25530.0,230.4743,230.6605,230.4477,230.6161,25530.0
2018-04-04 10:45:00,260.0,261.02,259.96,261.01,34513.0,230.5275,231.4319,230.492,231.423,34513.0
2018-04-04 10:50:00,261.1,261.18,260.79,260.86,35976.0,231.5028,231.5737,231.2279,231.29,35976.0
2018-04-04 10:55:00,260.95,261.36,260.79,261.29,72417.0,231.3698,231.7333,231.2279,231.6712,72417.0
2018-04-04 11:00:00,261.23,261.27,260.81,260.88,26733.0,231.618,231.6535,231.2457,231.3077,26733.0
2018-04-04 11:05:00,260.88,260.91,260.55,260.71,26759.0,231.3077,231.3343,231.0151,231.157,26759.0
2018-04-04 11:10:00,260.76,260.99,260.64,260.73,14580.0,231.2013,231.4053,231.0949,231.1747,14580.0
2018-04-04 11:15:00,260.77,261.46,260.76,261.34,14553.0,231.2102,231.822,231.2013,231.7156,14553.0
2018-04-04 11:20:00,261.31,261.91,261.31,261.91,26032.0,231.689,232.221,231.689,232.221,26032.0
2018-04-04 11:25:00,261.91,261.91,261.49,261.63,61567.0,232.221,232.221,231.8486,231.9727,61567.0
2018-04-04 11:30:00,261.56,262.22,261.5,261.86,42651.0,231.9106,232.4958,231.8574,232.1766,42651.0
2018-04-04 11:35:00,261.85,261.91,261.55,261.62,25074.0,232.1678,232.221,231.9018,231.9638,25074.0
2018-04-04 11:40:00,261.61,261.65,261.36,261.46,17126.0,231.955,231.9904,231.7333,231.822,17126.0
2018-04-04 11:45:00,261.49,261.86,261.4,261.65,33281.0,231.8486,232.1766,231.7688,231.9904,33281.0
2018-04-04 11:50:00,261.6,261.6,261.27,261.34,20703.0,231.9461,231.9461,231.6535,231.7156,20703.0
2018-04-04 11:55:00,261.37,261.81,261.36,261.81,10130.0,231.7422,232.1323,231.7333,232.1323,10130.0
2018-04-04 12:00:00,261.81,261.88,261.54,261.76,34365.0,232.1323,232.1944,231.8929,232.088,34365.0
2018-04-04 12:05:00,261.74,262.3,261.61,262.24,31397.0,232.0702,232.5668,231.955,232.5136,31397.0
2018-04-04 12:10:00,262.31,262.72,262.31,262.54,61721.0,232.5756,232.9391,232.5756,232.7796,61721.0
2018-04-04 12:15:00,262.5,262.53,262.28,262.29,18970.0,232.7441,232.7707,232.549,232.5579,18970.0
2018-04-04 12:20:00,262.3,262.74,262.1,262.66,34620.0,232.5668,232.9569,232.3894,232.8859,34620.0
2018-04-04 12:25:00,262.64,262.78,262.51,262.6,15857.0,232.8682,232.9923,232.753,232.8327,15857.0
2018-04-04 12:30:00,262.69,262.71,262.4,262.6,17645.0,232.9125,232.9303,232.6554,232.8327,17645.0
2018-04-04 12:35:00,262.74,263.02,262.62,262.76,36808.0,232.9569,233.2051,232.8505,232.9746,36808.0
2018-04-04 12:40:00,262.84,263.04,262.53,262.96,24921.0,233.0455,233.2229,232.7707,233.1519,24921.0
2018-04-04 12:45:00,262.99,263.14,262.73,262.81,29425.0,233.1785,233.3115,232.948,233.0189,29425.0
2018-04-04 12:50:00,262.7,262.76,262.49,262.65,34716.0,232.9214,232.9746,232.7352,232.8771,34716.0
2018-04-04 12:55:00,262.68,262.86,262.67,262.69,31926.0,232.9037,233.0633,232.8948,232.9125,31926.0
2018-04-04 13:00:00,262.76,262.76,262.4,262.4,16294.0,232.9746,232.9746,232.6554,232.6554,16294.0
2018-04-04 13:05:00,262.41,262.6,262.13,262.14,58866.0,232.6643,232.8327,232.416,232.4249,58866.0
2018-04-04 13:10:00,262.16,262.16,261.89,262.14,26773.0,232.4426,232.4426,232.2032,232.4249,26773.0
2018-04-04 13:15:00,262.11,262.19,261.9,261.9,13992.0,232.3983,232.4692,232.2121,232.2121,13992.0
2018-04-04 13:20:00,261.9,262.07,261.54,261.69,53064.0,232.2121,232.3628,231.8929,232.0259,53064.0
2018-04-04 13:25:00,261.67,261.79,261.36,261.79,33063.0,232.0082,232.1146,231.7333,232.1146,33063.0
2018-04-04 13:30:00,261.82,261.84,261.57,261.6,18254.0,232.1412,232.1589,231.9195,231.9461,18254.0
2018-04-04 13:35:00,261.61,262.09,261.61,262.03,12605.0,231.955,232.3806,231.955,232.3274,12605.0
2018-04-04 13:40:00,262.05,262.39,262.05,262.36,14049.0,232.3451,232.6466,232.3451,232.62,14049.0
2018-04-04 13:45:00,262.34,262.35,261.86,261.9,17661.0,232.6022,232.6111,232.1766,232.2121,17661.0
2018-04-04 13:50:00,261.88,261.92,261.71,261.81,79166.0,232.1944,232.2298,232.0436,232.1323,79166.0
2018-04-04 13:55:00,261.84,262.14,261.83,262.14,14370.0,232.1589,232.4249,232.15,232.4249,14370.0
2018-04-04 14:00:00,262.21,262.38,262.09,262.28,19234.0,232.487,232.6377,232.3806,232.549,19234.0
2018-04-04 14:05:00,262.42,262.75,262.42,262.68,15809.0,232.6732,232.9657,232.6732,232.9037,15809.0
2018-04-04 14:10:00,262.74,263.11,262.73,263.07,45599.0,232.9569,233.2849,232.948,233.2495,45599.0
2018-04-04 14:15:00,263.11,263.68,263.11,263.55,55684.0,233.2849,233.7903,233.2849,233.6751,55684.0
2018-04-04 14:20:00,263.58,263.98,263.58,263.82,17079.0,233.7017,234.0563,233.7017,233.9145,17079.0
2018-04-04 14:25:00,263.82,264.09,263.66,264.05,29825.0,233.9145,234.1538,233.7726,234.1184,29825.0
2018-04-04 14:30:00,264.09,264.12,263.8,263.88,30273.0,234.1538,234.1804,233.8967,233.9677,30273.0
2018-04-04 14:35:00,263.86,263.86,263.43,263.53,52618.0,233.9499,233.9499,233.5687,233.6573,52618.0
2018-04-04 14:40:00,263.56,264.44,263.45,264.34,60637.0,233.6839,234.4642,233.5864,234.3755,60637.0
2018-04-04 14:45:00,264.39,264.5,264.09,264.3,49572.0,234.4198,234.5174,234.1538,234.34,49572.0
2018-04-04 14:50:00,264.3,264.49,264.15,264.19,106872.0,234.34,234.5085,234.207,234.2425,106872.0
2018-04-04 14:55:00,264.16,264.55,264.01,264.47,36045.0,234.2159,234.5617,234.0829,234.4908,36045.0
2018-04-04 15:00:00,264.43,264.92,264.36,264.75,41203.0,234.4553,234.8898,234.3932,234.739,41203.0
2018-04-04 15:05:00,264.78,265.01,264.68,265.01,29009.0,234.7656,234.9696,234.677,234.9696,29009.0
2018-04-04 15:10:00,265.01,265.01,264.5,264.5,51222.0,234.9696,234.9696,234.5174,234.5174,51222.0
2018-04-04 15:15:00,264.46,264.57,264.25,264.25,28225.0,234.4819,234.5794,234.2957,234.2957,28225.0
2018-04-04 15:20:00,264.29,265.14,264.29,265.1,56335.0,234.3312,235.0848,234.3312,235.0494,56335.0
2018-04-04 15:25:00,265.1,265.43,264.94,265.29,45689.0,235.0494,235.342,234.9075,235.2178,45689.0
2018-04-04 15:30:00,265.29,265.58,265.24,265.28,38583.0,235.2178,235.4749,235.1735,235.209,38583.0
2018-04-04 15:35:00,265.3,265.63,265.22,265.57,36191.0,235.2267,235.5193,235.1558,235.4661,36191.0
2018-04-04 15:40:00,265.59,265.68,265.3,265.32,22727.0,235.4838,235.5636,235.2267,235.2444,22727.0
2018-04-04 15:45:00,265.35,265.79,265.33,265.72,52249.0,235.271,235.6611,235.2533,235.5991,52249.0
2018-04-04 15:50:00,265.76,266.15,265.76,266.04,60446.0,235.6345,235.9803,235.6345,235.8828,60446.0
2018-04-04 15:55:00,266.06,266.17,265.55,265.62,170417.0,235.9005,235.9981,235.4484,235.5104,170417.0
2018-04-05 09:30:00,267.35,267.44,266.9,267.43,88794.0,237.0443,237.1241,236.6453,237.1152,88794.0
2018-04-05 09:35:00,267.49,267.5,266.67,266.7,92657.0,237.1684,237.1773,236.4414,236.468,92657.0
2018-04-05 09:40:00,266.67,266.98,266.59,266.72,30629.0,236.4414,236.7163,236.3705,236.4857,30629.0
2018-04-05 09:45:00,266.74,266.87,266.37,266.55,28524.0,236.5035,236.6187,236.1754,236.335,28524.0
2018-04-05 09:50:00,266.57,266.95,266.35,266.95,54523.0,236.3527,236.6897,236.1577,236.6897,54523.0
2018-04-05 09:55:00,266.95,267.25,266.71,267.25,28963.0,236.6897,236.9556,236.4769,236.9556,28963.0
2018-04-05 10:00:00,267.22,267.23,266.8,266.87,425161.0,236.929,236.9379,236.5567,236.6187,425161.0
2018-04-05 10:05:00,267.06,267.26,266.91,267.18,40096.0,236.7872,236.9645,236.6542,236.8936,40096.0
2018-04-05 10:10:00,267.25,267.38,267.01,267.26,27630.0,236.9556,237.0709,236.7429,236.9645,27630.0
2018-04-05 10:15:00,267.25,267.31,266.84,266.89,53108.0,236.9556,237.0088,236.5921,236.6365,53108.0
2018-04-05 10:20:00,266.94,266.99,266.74,266.92,24580.0,236.6808,236.7251,236.5035,236.6631,24580.0
2018-04-05 10:25:00,266.91,266.96,266.62,266.9,23912.0,236.6542,236.6985,236.3971,236.6453,23912.0
2018-04-05 10:30:00,266.83,267.15,266.83,266.94,42034.0,236.5833,236.867,236.5833,236.6808,42034.0
2018-04-05 10:35:00,266.92,267.02,266.7,266.88,25739.0,236.6631,236.7517,236.468,236.6276,25739.0
2018-04-05 10:40:00,266.89,266.91,266.67,266.9,20612.0,236.6365,236.6542,236.4414,236.6453,20612.0
2018-04-05 10:45:00,266.94,267.02,266.56,266.68,38068.0,236.6808,236.7517,236.3439,236.4503,38068.0
2018-04-05 10:50:00,266.72,266.86,266.62,266.81,10680.0,236.4857,236.6099,236.3971,236.5655,10680.0
2018-04-05 10:55:00,266.83,267.08,266.72,266.74,32084.0,236.5833,236.8049,236.4857,236.5035,32084.0
2018-04-05 11:00:00,266.79,267.29,266.76,267.29,20040.0,236.5478,236.9911,236.5212,236.9911,20040.0
2018-04-05 11:05:00,267.31,267.88,267.27,267.81,48846.0,237.0088,237.5142,236.9734,237.4522,48846.0
2018-04-05 11:10:00,267.85,268.05,267.7,267.85,63406.0,237.4876,237.665,237.3546,237.4876,63406.0
2018-04-05 11:15:00,267.84,267.97,267.74,267.9,38435.0,237.4788,237.594,237.3901,237.532,38435.0
2018-04-05 11:20:00,267.89,268.24,267.89,268.12,13206.0,237.5231,237.8334,237.5231,237.727,13206.0
2018-04-05 11:25:00,268.16,268.28,268.12,268.14,48701.0,237.7625,237.8689,237.727,237.7448,48701.0
2018-04-05 11:30:00,268.14,268.4,268.01,268.4,30020.0,237.7448,237.9753,237.6295,237.9753,30020.0
2018-04-05 11:35:00,268.4,268.41,268.25,268.26,13498.0,237.9753,237.9842,237.8423,237.8512,13498.0
2018-04-05 11:40:00,268.26,268.29,268.08,268.14,25702.0,237.8512,237.8778,237.6916,237.7448,25702.0
2018-04-05 11:45:00,268.17,268.17,267.91,268.04,16290.0,237.7714,237.7714,237.5408,237.6561,16290.0
2018-04-05 11:50:00,268.01,268.32,267.98,268.32,29827.0,237.6295,237.9044,237.6029,237.9044,29827.0
2018-04-05 11:55:00,268.24,268.42,268.04,268.42,24137.0,237.8334,237.993,237.6561,237.993,24137.0
2018-04-05 12:00:00,268.39,268.41,268.24,268.35,14851.0,237.9664,237.9842,237.8334,237.931,14851.0
2018-04-05 12:05:00,268.35,268.41,268.06,268.08,20217.0,237.931,237.9842,237.6738,237.6916,20217.0
2018-04-05 12:10:00,268.11,268.17,267.93,268.11,17983.0,237.7182,237.7714,237.5586,237.7182,17983.0
2018-04-05 12:15:00,268.1,268.1,267.52,267.68,33135.0,237.7093,237.7093,237.195,237.3369,33135.0
2018-04-05 12:20:00,267.65,267.76,267.48,267.55,34043.0,237.3103,237.4078,237.1596,237.2216,34043.0
2018-04-05 12:25:00,267.53,267.77,267.51,267.66,20727.0,237.2039,237.4167,237.1862,237.3192,20727.0
2018-04-05 12:30:00,267.68,267.81,267.35,267.53,15463.0,237.3369,237.4522,237.0443,237.2039,15463.0
2018-04-05 12:35:00,267.55,267.62,267.39,267.6,31043.0,237.2216,237.2837,237.0798,237.266,31043.0
2018-04-05 12:40:00,267.69,267.77,267.43,267.43,7089.0,237.3458,237.4167,237.1152,237.1152,7089.0
2018-04-05 12:45:00,267.38,267.71,267.38,267.67,14765.0,237.0709,237.3635,237.0709,237.328,14765.0
2018-04-05 12:50:00,267.67,267.76,267.59,267.65,11837.0,237.328,237.4078,237.2571,237.3103,11837.0
2018-04-05 12:55:00,267.7,267.93,267.7,267.86,17162.0,237.3546,237.5586,237.3546,237.4965,17162.0
2018-04-05 13:00:00,267.88,268.16,267.88,268.07,15485.0,237.5142,237.7625,237.5142,237.6827,15485.0
2018-04-05 13:05:00,268.07,268.14,267.93,267.99,9629.0,237.6827,237.7448,237.5586,237.6118,9629.0
2018-04-05 13:10:00,267.99,267.99,267.54,267.69,9509.0,237.6118,237.6118,237.2128,237.3458,9509.0
2018-04-05 13:15:00,267.64,267.68,267.28,267.34,14104.0,237.3014,237.3369,236.9822,237.0354,14104.0
2018-04-05 13:20:00,267.29,267.33,266.68,266.87,81132.0,236.9911,237.0266,236.4503,236.6187,81132.0
2018-04-05 13:25:00,266.88,267.0,266.72,266.9,23629.0,236.6276,236.734,236.4857,236.6453,23629.0
2018-04-05 13:30:00,266.81,267.08,266.74,267.01,10532.0,236.5655,236.8049,236.5035,236.7429,10532.0
2018-04-05 13:35:00,267.1,267.25,266.79,266.79,36914.0,236.8226,236.9556,236.5478,236.5478,36914.0
2018-04-05 13:40:00,266.71,266.73,266.14,266.3,26410.0,236.4769,236.4946,235.9715,236.1133,26410.0
2018-04-05 13:45:00,266.27,266.73,266.27,266.68,19693.0,236.0867,236.4946,236.0867,236.4503,19693.0
2018-04-05 13:50:00,266.68,267.1,266.6,266.93,30926.0,236.4503,236.8226,236.3793,236.6719,30926.0
2018-04-05 13:55:00,266.88,267.02,266.79,266.95,20946.0,236.6276,236.7517,236.5478,236.6897,20946.0
2018-04-05 14:00:00,266.97,267.33,266.84,267.17,19036.0,236.7074,237.0266,236.5921,236.8847,19036.0
2018-04-05 14:05:00,267.09,267.1,266.64,266.67,20650.0,236.8138,236.8226,236.4148,236.4414,20650.0
2018-04-05 14:10:00,266.75,267.07,266.74,266.81,8004.0,236.5123,236.796,236.5035,236.5655,8004.0
2018-04-05 14:15:00,266.87,267.3,266.83,267.2,26784.0,236.6187,237.0,236.5833,236.9113,26784.0
2018-04-05 14:20:00,267.24,267.25,266.95,267.01,8208.0,236.9468,236.9556,236.6897,236.7429,8208.0
2018-04-05 14:25:00,266.93,267.12,266.87,266.98,14219.0,236.6719,236.8404,236.6187,236.7163,14219.0
2018-04-05 14:30:00,266.99,267.5,266.99,267.5,20546.0,236.7251,237.1773,236.7251,237.1773,20546.0
2018-04-05 14:35:00,267.51,267.6,267.41,267.41,47410.0,237.1862,237.266,237.0975,237.0975,47410.0
2018-04-05 14:40:00,267.44,267.75,267.34,267.73,38518.0,237.1241,237.399,237.0354,237.3812,38518.0
2018-04-05 14:45:00,267.8,268.06,267.8,267.91,40442.0,237.4433,237.6738,237.4433,237.5408,40442.0
2018-04-05 14:50:00,267.88,267.97,267.85,267.95,26744.0,237.5142,237.594,237.4876,237.5763,26744.0
2018-04-05 14:55:00,268.0,268.12,267.9,268.05,16553.0,237.6206,237.727,237.532,237.665,16553.0
2018-04-05 15:00:00,268.08,268.1,267.69,267.74,24763.0,237.6916,237.7093,237.3458,237.3901,24763.0
2018-04-05 15:05:00,267.76,268.37,267.76,268.34,39037.0,237.4078,237.9487,237.4078,237.9221,39037.0
2018-04-05 15:10:00,268.33,268.4,268.2,268.22,49630.0,237.9132,237.9753,237.798,237.8157,49630.0
2018-04-05 15:15:00,268.24,268.33,268.1,268.23,5938.0,237.8334,237.9132,237.7093,237.8246,5938.0
2018-04-05 15:20:00,268.24,268.37,268.14,268.18,9459.0,237.8334,237.9487,237.7448,237.7802,9459.0
2018-04-05 15:25:00,268.2,268.2,267.82,267.93,17821.0,237.798,237.798,237.461,237.5586,17821.0
2018-04-05 15:30:00,267.97,268.0,267.38,267.41,14155.0,237.594,237.6206,237.0709,237.0975,14155.0
2018-04-05 15:35:00,267.5,267.51,267.05,267.12,41064.0,237.1773,237.1862,236.7783,236.8404,41064.0
2018-04-05 15:40:00,267.12,267.82,267.12,267.66,41757.0,236.8404,237.461,236.8404,237.3192,41757.0
2018-04-05 15:45:00,267.7,267.93,267.7,267.93,25466.0,237.3546,237.5586,237.3546,237.5586,25466.0
2018-04-05 15:50:00,267.95,268.19,267.73,268.03,40979.0,237.5763,237.7891,237.3812,237.6472,40979.0
2018-04-05 15:55:00,268.0,268.0,267.44,267.46,109938.0,237.6206,237.6206,237.1241,237.1418,109938.0
2018-04-06 09:30:00,265.26,265.7,264.93,265.56,121992.0,235.1912,235.5813,234.8986,235.4572,121992.0
2018-04-06 09:35:00,265.69,266.5,265.67,266.43,33540.0,235.5725,236.2907,235.5547,236.2286,33540.0
2018-04-06 09:40:00,266.42,266.43,265.83,266.06,42937.0,236.2197,236.2286,235.6966,235.9005,42937.0
2018-04-06 09:45:00,266.06,266.37,265.81,266.37,33148.0,235.9005,236.1754,235.6789,236.1754,33148.0
2018-04-06 09:50:00,266.44,266.94,266.44,266.71,54094.0,236.2375,236.6808,236.2375,236.4769,54094.0
2018-04-06 09:55:00,266.72,266.72,266.35,266.4,41702.0,236.4857,236.4857,236.1577,236.202,41702.0
2018-04-06 10:00:00,266.56,266.65,266.14,266.29,30210.0,236.3439,236.4237,235.9715,236.1045,30210.0
2018-04-06 10:05:00,266.36,266.36,265.96,266.07,26318.0,236.1665,236.1665,235.8119,235.9094,26318.0
2018-04-06 10:10:00,266.08,266.22,265.89,266.11,40080.0,235.9183,236.0424,235.7498,235.9449,40080.0
2018-04-06 10:15:00,266.11,266.36,265.89,266.36,82069.0,235.9449,236.1665,235.7498,236.1665,82069.0
2018-04-06 10:20:00,266.37,266.6,266.11,266.12,33062.0,236.1754,236.3793,235.9449,235.9537,33062.0
2018-04-06 10:25:00,266.1,266.47,265.9,265.92,55751.0,235.936,236.2641,235.7587,235.7764,55751.0
2018-04-06 10:30:00,265.92,266.09,265.47,265.56,51190.0,235.7764,235.9271,235.3774,235.4572,51190.0
2018-04-06 10:35:00,265.52,265.66,265.28,265.45,46068.0,235.4218,235.5459,235.209,235.3597,46068.0
2018-04-06 10:40:00,265.47,265.5,264.97,265.08,57631.0,235.3774,235.404,234.9341,235.0316,57631.0
2018-04-06 10:45:00,265.07,265.08,264.46,264.76,41273.0,235.0228,235.0316,234.4819,234.7479,41273.0
2018-04-06 10:50:00,264.75,264.94,264.47,264.59,42725.0,234.739,234.9075,234.4908,234.5972,42725.0
2018-04-06 10:55:00,264.76,265.07,264.54,264.7,50099.0,234.7479,235.0228,234.5528,234.6947,50099.0
2018-04-06 11:00:00,264.66,264.66,263.9,264.2,82812.0,234.6592,234.6592,233.9854,234.2514,82812.0
2018-04-06 11:05:00,264.18,264.41,263.93,264.38,24801.0,234.2336,234.4376,234.012,234.411,24801.0
2018-04-06 11:10:00,264.35,264.62,264.29,264.39,44169.0,234.3844,234.6238,234.3312,234.4198,44169.0
2018-04-06 11:15:00,264.37,264.6,264.17,264.42,42206.0,234.4021,234.606,234.2248,234.4464,42206.0
2018-04-06 11:20:00,264.44,264.63,263.8,263.8,36492.0,234.4642,234.6326,233.8967,233.8967,36492.0
2018-04-06 11:25:00,263.87,264.44,263.83,264.22,38009.0,233.9588,234.4642,233.9233,234.2691,38009.0
2018-04-06 11:30:00,264.29,264.75,264.29,264.75,29474.0,234.3312,234.739,234.3312,234.739,29474.0
2018-04-06 11:35:00,264.69,264.9,264.46,264.89,19962.0,234.6858,234.872,234.4819,234.8632,19962.0
2018-04-06 11:40:00,264.89,265.04,264.65,264.65,35047.0,234.8632,234.9962,234.6504,234.6504,35047.0
2018-04-06 11:45:00,264.64,264.65,264.19,264.22,17910.0,234.6415,234.6504,234.2425,234.2691,17910.0
2018-04-06 11:50:00,264.19,264.64,264.13,264.55,13154.0,234.2425,234.6415,234.1893,234.5617,13154.0
2018-04-06 11:55:00,264.59,265.04,264.59,264.85,31758.0,234.5972,234.9962,234.5972,234.8277,31758.0
2018-04-06 12:00:00,264.87,264.87,264.37,264.4,32888.0,234.8454,234.8454,234.4021,234.4287,32888.0
2018-04-06 12:05:00,264.42,264.92,264.31,264.58,26561.0,234.4464,234.8898,234.3489,234.5883,26561.0
2018-04-06 12:10:00,264.55,264.57,264.12,264.18,47144.0,234.5617,234.5794,234.1804,234.2336,47144.0
2018-04-06 12:15:00,264.14,264.29,263.84,263.85,23090.0,234.1982,234.3312,233.9322,233.9411,23090.0
2018-04-06 12:20:00,263.78,263.96,263.68,263.73,36060.0,233.879,234.0386,233.7903,233.8347,36060.0
2018-04-06 12:25:00,263.83,263.93,263.54,263.54,31180.0,233.9233,234.012,233.6662,233.6662,31180.0
2018-04-06 12:30:00,263.61,264.07,263.48,263.92,23762.0,233.7283,234.1361,233.613,234.0031,23762.0
2018-04-06 12:35:00,263.91,264.41,263.91,264.31,42031.0,233.9943,234.4376,233.9943,234.3489,42031.0
2018-04-06 12:40:00,264.33,264.88,264.33,264.51,40615.0,234.3666,234.8543,234.3666,234.5262,40615.0
2018-04-06 12:45:00,264.51,264.75,264.37,264.62,14880.0,234.5262,234.739,234.4021,234.6238,14880.0
2018-04-06 12:50:00,264.59,264.86,264.36,264.85,23214.0,234.5972,234.8366,234.3932,234.8277,23214.0
2018-04-06 12:55:00,264.87,265.2,264.79,265.15,38100.0,234.8454,235.138,234.7745,235.0937,38100.0
2018-04-06 13:00:00,265.12,265.12,264.6,264.76,35469.0,235.0671,235.0671,234.606,234.7479,35469.0
2018-04-06 13:05:00,264.75,264.75,264.16,264.23,52561.0,234.739,234.739,234.2159,234.278,52561.0
2018-04-06 13:10:00,264.19,264.21,263.91,264.02,41298.0,234.2425,234.2602,233.9943,234.0918,41298.0
2018-04-06 13:15:00,264.04,264.22,263.82,264.13,40378.0,234.1095,234.2691,233.9145,234.1893,40378.0
2018-04-06 13:20:00,264.09,264.23,263.96,263.99,17441.0,234.1538,234.278,234.0386,234.0652,17441.0
2018-04-06 13:25:00,264.04,264.63,264.04,264.44,56003.0,234.1095,234.6326,234.1095,234.4642,56003.0
2018-04-06 13:30:00,264.42,264.67,264.07,264.12,44573.0,234.4464,234.6681,234.1361,234.1804,44573.0
2018-04-06 13:35:00,264.07,264.34,263.7,263.7,60068.0,234.1361,234.3755,233.8081,233.8081,60068.0
2018-04-06 13:40:00,263.7,263.82,263.42,263.67,30233.0,233.8081,233.9145,233.5598,233.7815,30233.0
2018-04-06 13:45:00,263.65,263.67,262.91,262.91,73745.0,233.7637,233.7815,233.1076,233.1076,73745.0
2018-04-06 13:50:00,263.03,263.03,262.38,262.38,59994.0,233.214,233.214,232.6377,232.6377,59994.0
2018-04-06 13:55:00,262.4,262.71,262.13,262.18,57933.0,232.6554,232.9303,232.416,232.4604,57933.0
2018-04-06 14:00:00,262.1,262.4,261.95,262.02,126041.0,232.3894,232.6554,232.2564,232.3185,126041.0
2018-04-06 14:05:00,262.03,262.21,261.51,261.79,65120.0,232.3274,232.487,231.8663,232.1146,65120.0
2018-04-06 14:10:00,261.8,262.24,261.79,262.12,42755.0,232.1234,232.5136,232.1146,232.4072,42755.0
2018-04-06 14:15:00,262.04,262.15,261.66,261.66,56178.0,232.3362,232.4338,231.9993,231.9993,56178.0
2018-04-06 14:20:00,261.82,262.16,261.76,261.8,28239.0,232.1412,232.4426,232.088,232.1234,28239.0
2018-04-06 14:25:00,261.8,261.8,261.28,261.39,44936.0,232.1234,232.1234,231.6624,231.7599,44936.0
2018-04-06 14:30:00,261.35,261.8,261.04,261.16,63489.0,231.7244,232.1234,231.4496,231.556,63489.0
2018-04-06 14:35:00,261.12,261.33,260.52,260.61,79390.0,231.5205,231.7067,230.9885,231.0683,79390.0
2018-04-06 14:40:00,260.65,261.46,260.46,261.0,77650.0,231.1038,231.822,230.9353,231.4141,77650.0
2018-04-06 14:45:00,261.05,261.11,260.59,260.82,63476.0,231.4585,231.5117,231.0506,231.2545,63476.0
2018-04-06 14:50:00,260.86,260.86,260.18,260.6,74545.0,231.29,231.29,230.6871,231.0595,74545.0
2018-04-06 14:55:00,260.59,260.59,259.87,260.25,66453.0,231.0506,231.0506,230.4122,230.7491,66453.0
2018-04-06 15:00:00,260.26,260.83,259.96,259.97,104989.0,230.758,231.2634,230.492,230.5009,104989.0
2018-04-06 15:05:00,259.92,260.41,259.76,260.35,98134.0,230.4565,230.891,230.3147,230.8378,98134.0
2018-04-06 15:10:00,260.37,261.13,260.2,261.11,69420.0,230.8555,231.5294,230.7048,231.5117,69420.0
2018-04-06 15:15:00,261.14,261.24,260.78,260.78,70196.0,231.5382,231.6269,231.2191,231.2191,70196.0
2018-04-06 15:20:00,260.77,261.32,260.77,261.01,66297.0,231.2102,231.6978,231.2102,231.423,66297.0
2018-04-06 15:25:00,261.03,261.08,260.53,260.64,54886.0,231.4407,231.4851,230.9974,231.0949,54886.0
2018-04-06 15:30:00,260.6,261.35,260.49,261.22,85867.0,231.0595,231.7244,230.9619,231.6092,85867.0
2018-04-06 15:35:00,261.2,261.62,260.95,261.54,118817.0,231.5914,231.9638,231.3698,231.8929,118817.0
2018-04-06 15:40:00,261.56,261.94,261.5,261.63,83999.0,231.9106,232.2476,231.8574,231.9727,83999.0
2018-04-06 15:45:00,261.63,261.83,261.12,261.2,85371.0,231.9727,232.15,231.5205,231.5914,85371.0
2018-04-06 15:50:00,261.17,262.45,261.17,262.07,181738.0,231.5648,232.6998,231.5648,232.3628,181738.0
2018-04-06 15:55:00,262.05,262.12,261.53,261.56,386063.0,232.3451,232.4072,231.884,231.9106,386063.0
2018-04-09 09:30:00,263.23,263.53,263.07,263.44,79448.0,233.3913,233.6573,233.2495,233.5775,79448.0
2018-04-09 09:35:00,263.46,263.54,262.71,262.71,66921.0,233.5953,233.6662,232.9303,232.9303,66921.0
2018-04-09 09:40:00,262.7,262.99,262.65,262.99,28327.0,232.9214,233.1785,232.8771,233.1785,28327.0
2018-04-09 09:45:00,263.0,263.23,262.79,263.19,51192.0,233.1874,233.3913,233.0012,233.3559,51192.0
2018-04-09 09:50:00,263.17,263.9,263.17,263.78,60859.0,233.3381,233.9854,233.3381,233.879,60859.0
2018-04-09 09:55:00,263.74,264.23,263.66,263.9,32585.0,233.8435,234.278,233.7726,233.9854,32585.0
2018-04-09 10:00:00,263.9,264.03,263.76,263.82,17864.0,233.9854,234.1007,233.8613,233.9145,17864.0
2018-04-09 10:05:00,263.84,263.92,263.52,263.52,27433.0,233.9322,234.0031,233.6485,233.6485,27433.0
2018-04-09 10:10:00,263.55,263.68,263.4,263.42,19167.0,233.6751,233.7903,233.5421,233.5598,19167.0
2018-04-09 10:15:00,263.45,263.8,263.44,263.51,17819.0,233.5864,233.8967,233.5775,233.6396,17819.0
2018-04-09 10:20:00,263.48,263.95,263.46,263.94,7673.0,233.613,234.0297,233.5953,234.0209,7673.0
2018-04-09 10:25:00,263.97,264.15,263.84,264.15,10523.0,234.0475,234.207,233.9322,234.207,10523.0
2018-04-09 10:30:00,264.11,264.81,264.11,264.6,39477.0,234.1716,234.7922,234.1716,234.606,39477.0
2018-04-09 10:35:00,264.56,264.76,264.47,264.52,10710.0,234.5706,234.7479,234.4908,234.5351,10710.0
2018-04-09 10:40:00,264.54,264.67,264.35,264.56,22977.0,234.5528,234.6681,234.3844,234.5706,22977.0
2018-04-09 10:45:00,264.58,264.82,264.4,264.52,23181.0,234.5883,234.8011,234.4287,234.5351,23181.0
2018-04-09 10:50:00,264.58,264.86,264.57,264.72,18478.0,234.5883,234.8366,234.5794,234.7124,18478.0
2018-04-09 10:55:00,264.75,264.75,264.57,264.61,12636.0,234.739,234.739,234.5794,234.6149,12636.0
2018-04-09 11:00:00,264.66,264.72,264.38,264.65,18696.0,234.6592,234.7124,234.411,234.6504,18696.0
2018-04-09 11:05:00,264.65,264.71,264.38,264.51,16382.0,234.6504,234.7036,234.411,234.5262,16382.0
2018-04-09 11:10:00,264.58,264.88,264.58,264.86,29005.0,234.5883,234.8543,234.5883,234.8366,29005.0
2018-04-09 11:15:00,264.87,265.13,264.87,265.1,17660.0,234.8454,235.076,234.8454,235.0494,17660.0
2018-04-09 11:20:00,265.04,265.26,265.04,265.12,10917.0,234.9962,235.1912,234.9962,235.0671,10917.0
2018-04-09 11:25:00,265.16,265.23,265.0,265.17,24025.0,235.1026,235.1646,234.9607,235.1114,24025.0
2018-04-09 11:30:00,265.15,265.65,265.15,265.47,18562.0,235.0937,235.537,235.0937,235.3774,18562.0
2018-04-09 11:35:00,265.47,265.57,265.32,265.32,16935.0,235.3774,235.4661,235.2444,235.2444,16935.0
2018-04-09 11:40:00,265.28,265.53,265.26,265.49,6339.0,235.209,235.4306,235.1912,235.3952,6339.0
2018-04-09 11:45:00,265.57,265.85,265.57,265.77,16491.0,235.4661,235.7143,235.4661,235.6434,16491.0
2018-04-09 11:50:00,265.82,265.88,265.57,265.68,9671.0,235.6877,235.7409,235.4661,235.5636,9671.0
2018-04-09 11:55:00,265.72,265.78,265.41,265.76,18189.0,235.5991,235.6523,235.3242,235.6345,18189.0
2018-04-09 12:00:00,265.75,265.89,265.59,265.75,19365.0,235.6257,235.7498,235.4838,235.6257,19365.0
2018-04-09 12:05:00,265.71,266.02,265.68,266.0,12608.0,235.5902,235.8651,235.5636,235.8473,12608.0
2018-04-09 12:10:00,266.0,266.13,265.93,266.06,23374.0,235.8473,235.9626,235.7853,235.9005,23374.0
2018-04-09 12:15:00,266.04,266.11,265.87,265.87,9788.0,235.8828,235.9449,235.7321,235.7321,9788.0
2018-04-09 12:20:00,265.85,265.95,265.66,265.76,16837.0,235.7143,235.803,235.5459,235.6345,16837.0
2018-04-09 12:25:00,265.75,265.82,265.71,265.82,6569.0,235.6257,235.6877,235.5902,235.6877,6569.0
2018-04-09 12:30:00,265.76,265.76,265.61,265.67,17160.0,235.6345,235.6345,235.5015,235.5547,17160.0
2018-04-09 12:35:00,265.63,265.91,265.51,265.51,57656.0,235.5193,235.7675,235.4129,235.4129,57656.0
2018-04-09 12:40:00,265.49,265.67,265.41,265.65,29761.0,235.3952,235.5547,235.3242,235.537,29761.0
2018-04-09 12:45:00,265.68,266.0,265.64,265.89,17258.0,235.5636,235.8473,235.5281,235.7498,17258.0
2018-04-09 12:50:00,265.93,266.04,265.89,265.95,13087.0,235.7853,235.8828,235.7498,235.803,13087.0
2018-04-09 12:55:00,265.96,265.99,265.79,265.91,10790.0,235.8119,235.8385,235.6611,235.7675,10790.0
2018-04-09 13:00:00,265.98,266.23,265.95,266.18,18592.0,235.8296,236.0513,235.803,236.0069,18592.0
2018-04-09 13:05:00,266.18,266.41,266.13,266.34,30624.0,236.0069,236.2109,235.9626,236.1488,30624.0
2018-04-09 13:10:00,266.34,266.38,266.15,266.15,17563.0,236.1488,236.1843,235.9803,235.9803,17563.0
2018-04-09 13:15:00,266.16,266.31,266.16,266.26,6077.0,235.9892,236.1222,235.9892,236.0779,6077.0
2018-04-09 13:20:00,266.25,266.25,265.99,266.11,14780.0,236.069,236.069,235.8385,235.9449,14780.0
2018-04-09 13:25:00,266.12,266.2,266.0,266.16,9652.0,235.9537,236.0247,235.8473,235.9892,9652.0
2018-04-09 13:30:00,266.19,266.34,266.17,266.26,14028.0,236.0158,236.1488,235.9981,236.0779,14028.0
2018-04-09 13:35:00,266.23,266.26,266.01,266.24,22798.0,236.0513,236.0779,235.8562,236.0601,22798.0
2018-04-09 13:40:00,266.22,266.28,265.99,266.08,12966.0,236.0424,236.0956,235.8385,235.9183,12966.0
2018-04-09 13:45:00,266.16,266.3,266.06,266.23,12506.0,235.9892,236.1133,235.9005,236.0513,12506.0
2018-04-09 13:50:00,266.31,266.59,266.31,266.55,14028.0,236.1222,236.3705,236.1222,236.335,14028.0
2018-04-09 13:55:00,266.58,266.64,266.53,266.58,7673.0,236.3616,236.4148,236.3173,236.3616,7673.0
2018-04-09 14:00:00,266.6,266.6,266.25,266.28,29382.0,236.3793,236.3793,236.069,236.0956,29382.0
2018-04-09 14:05:00,266.23,266.23,265.83,265.91,46935.0,236.0513,236.0513,235.6966,235.7675,46935.0
2018-04-09 14:10:00,265.91,265.99,265.76,265.92,11673.0,235.7675,235.8385,235.6345,235.7764,11673.0
2018-04-09 14:15:00,265.94,266.19,265.8,266.13,12438.0,235.7941,236.0158,235.67,235.9626,12438.0
2018-04-09 14:20:00,266.08,266.08,265.54,265.6,10225.0,235.9183,235.9183,235.4395,235.4927,10225.0
2018-04-09 14:25:00,265.69,265.69,265.47,265.61,11935.0,235.5725,235.5725,235.3774,235.5015,11935.0
2018-04-09 14:30:00,265.56,265.76,265.47,265.69,32770.0,235.4572,235.6345,235.3774,235.5725,32770.0
2018-04-09 14:35:00,265.68,265.68,265.32,265.49,18179.0,235.5636,235.5636,235.2444,235.3952,18179.0
2018-04-09 14:40:00,265.54,265.55,265.0,265.15,94504.0,235.4395,235.4484,234.9607,235.0937,94504.0
2018-04-09 14:45:00,265.12,265.45,265.11,265.38,33812.0,235.0671,235.3597,235.0582,235.2976,33812.0
2018-04-09 14:50:00,265.3,265.6,265.28,265.5,10435.0,235.2267,235.4927,235.209,235.404,10435.0
2018-04-09 14:55:00,265.52,265.71,265.51,265.69,9197.0,235.4218,235.5902,235.4129,235.5725,9197.0
2018-04-09 15:00:00,265.67,265.68,265.37,265.63,40256.0,235.5547,235.5636,235.2888,235.5193,40256.0
2018-04-09 15:05:00,265.59,265.68,265.52,265.58,55396.0,235.4838,235.5636,235.4218,235.4749,55396.0
2018-04-09 15:10:00,265.61,265.7,265.13,265.13,32469.0,235.5015,235.5813,235.076,235.076,32469.0
2018-04-09 15:15:00,265.13,265.16,264.59,264.59,82122.0,235.076,235.1026,234.5972,234.5972,82122.0
2018-04-09 15:20:00,264.56,264.56,264.22,264.45,38425.0,234.5706,234.5706,234.2691,234.473,38425.0
2018-04-09 15:25:00,264.46,264.63,264.32,264.61,35177.0,234.4819,234.6326,234.3578,234.6149,35177.0
2018-04-09 15:30:00,264.49,264.7,264.02,264.02,36707.0,234.5085,234.6947,234.0918,234.0918,36707.0
2018-04-09 15:35:00,264.04,264.28,264.0,264.07,39080.0,234.1095,234.3223,234.0741,234.1361,39080.0
2018-04-09 15:40:00,264.04,264.04,263.57,263.99,180117.0,234.1095,234.1095,233.6928,234.0652,180117.0
2018-04-09 15:45:00,263.96,264.1,263.4,263.41,40404.0,234.0386,234.1627,233.5421,233.5509,40404.0
2018-04-09 15:50:00,263.38,263.55,263.22,263.38,92455.0,233.5243,233.6751,233.3825,233.5243,92455.0
2018-04-09 15:55:00,263.33,263.42,262.31,262.64,219484.0,233.48,233.5598,232.5756,232.8682,219484.0
2018-04-10 09:30:00,266.11,266.39,265.57,265.62,172447.0,235.9449,236.1931,235.4661,235.5104,172447.0
2018-04-10 09:35:00,265.7,265.92,265.48,265.89,55411.0,235.5813,235.7764,235.3863,235.7498,55411.0
2018-04-10 09:40:00,265.97,266.05,265.39,265.49,28677.0,235.8207,235.8917,235.3065,235.3952,28677.0
2018-04-10 09:45:00,265.49,266.05,265.49,266.0,37571.0,235.3952,235.8917,235.3952,235.8473,37571.0
2018-04-10 09:50:00,265.98,266.02,265.37,265.42,47603.0,235.8296,235.8651,235.2888,235.3331,47603.0
2018-04-10 09:55:00,265.39,265.65,265.13,265.31,164686.0,235.3065,235.537,235.076,235.2356,164686.0
2018-04-10 10:00:00,265.35,265.56,265.33,265.56,12907.0,235.271,235.4572,235.2533,235.4572,12907.0
2018-04-10 10:05:00,265.51,265.63,265.19,265.53,42104.0,235.4129,235.5193,235.1292,235.4306,42104.0
2018-04-10 10:10:00,265.52,266.2,265.46,266.13,21059.0,235.4218,236.0247,235.3686,235.9626,21059.0
2018-04-10 10:15:00,266.15,266.25,266.0,266.07,23855.0,235.9803,236.069,235.8473,235.9094,23855.0
2018-04-10 10:20:00,266.06,266.5,265.82,266.47,43329.0,235.9005,236.2907,235.6877,236.2641,43329.0
2018-04-10 10:25:00,266.49,266.7,266.48,266.52,44373.0,236.2818,236.468,236.2729,236.3084,44373.0
2018-04-10 10:30:00,266.55,266.97,266.55,266.95,39714.0,236.335,236.7074,236.335,236.6897,39714.0
2018-04-10 10:35:00,266.92,266.97,266.67,266.7,42281.0,236.6631,236.7074,236.4414,236.468,42281.0
2018-04-10 10:40:00,266.68,267.07,266.68,267.03,18889.0,236.4503,236.796,236.4503,236.7606,18889.0
2018-04-10 10:45:00,267.08,267.25,267.03,267.06,21973.0,236.8049,236.9556,236.7606,236.7872,21973.0
2018-04-10 10:50:00,267.05,267.09,266.87,267.06,10519.0,236.7783,236.8138,236.6187,236.7872,10519.0
2018-04-10 10:55:00,267.04,267.05,266.7,266.8,22916.0,236.7694,236.7783,236.468,236.5567,22916.0
2018-04-10 11:00:00,266.79,267.32,266.79,267.21,28475.0,236.5478,237.0177,236.5478,236.9202,28475.0
2018-04-10 11:05:00,267.15,267.15,266.84,266.86,17580.0,236.867,236.867,236.5921,236.6099,17580.0
2018-04-10 11:10:00,266.86,266.87,266.54,266.87,154862.0,236.6099,236.6187,236.3261,236.6187,154862.0
2018-04-10 11:15:00,266.87,267.07,266.78,266.99,6343.0,236.6187,236.796,236.5389,236.7251,6343.0
2018-04-10 11:20:00,267.01,267.26,266.88,267.22,22244.0,236.7429,236.9645,236.6276,236.929,22244.0
2018-04-10 11:25:00,267.25,267.32,266.81,266.98,30395.0,236.9556,237.0177,236.5655,236.7163,30395.0
2018-04-10 11:30:00,266.91,267.25,266.89,267.22,16103.0,236.6542,236.9556,236.6365,236.929,16103.0
2018-04-10 11:35:00,267.21,267.4,267.09,267.37,13863.0,236.9202,237.0886,236.8138,237.062,13863.0
2018-04-10 11:40:00,267.39,267.56,266.72,266.76,70133.0,237.0798,237.2305,236.4857,236.5212,70133.0
2018-04-10 11:45:00,266.72,266.74,265.98,266.41,64735.0,236.4857,236.5035,235.8296,236.2109,64735.0
2018-04-10 11:50:00,266.4,266.87,266.26,266.79,21411.0,236.202,236.6187,236.0779,236.5478,21411.0
2018-04-10 11:55:00,266.78,267.11,266.76,267.02,31415.0,236.5389,236.8315,236.5212,236.7517,31415.0
2018-04-10 12:00:00,267.08,267.12,266.74,266.88,28439.0,236.8049,236.8404,236.5035,236.6276,28439.0
2018-04-10 12:05:00,266.88,266.96,266.58,266.84,46028.0,236.6276,236.6985,236.3616,236.5921,46028.0
2018-04-10 12:10:00,266.93,266.93,266.53,266.58,27823.0,236.6719,236.6719,236.3173,236.3616,27823.0
2018-04-10 12:15:00,266.58,266.59,266.26,266.42,23091.0,236.3616,236.3705,236.0779,236.2197,23091.0
2018-04-10 12:20:00,266.35,266.39,266.07,266.07,19002.0,236.1577,236.1931,235.9094,235.9094,19002.0
2018-04-10 12:25:00,266.05,266.07,264.79,265.45,176839.0,235.8917,235.9094,234.7745,235.3597,176839.0
2018-04-10 12:30:00,265.39,266.37,265.32,266.11,59031.0,235.3065,236.1754,235.2444,235.9449,59031.0
2018-04-10 12:35:00,266.08,266.27,265.93,266.23,27585.0,235.9183,236.0867,235.7853,236.0513,27585.0
2018-04-10 12:40:00,266.24,266.24,265.93,266.16,36045.0,236.0601,236.0601,235.7853,235.9892,36045.0
2018-04-10 12:45:00,266.11,266.55,265.83,266.46,20756.0,235.9449,236.335,235.6966,236.2552,20756.0
2018-04-10 12:50:00,266.48,266.48,266.03,266.16,10972.0,236.2729,236.2729,235.8739,235.9892,10972.0
2018-04-10 12:55:00,266.24,266.46,266.15,266.15,18083.0,236.0601,236.2552,235.9803,235.9803,18083.0
2018-04-10 13:00:00,266.24,266.44,265.9,266.41,12492.0,236.0601,236.2375,235.7587,236.2109,12492.0
2018-04-10 13:05:00,266.27,266.44,266.12,266.32,19160.0,236.0867,236.2375,235.9537,236.1311,19160.0
2018-04-10 13:10:00,266.27,266.77,266.27,266.72,24500.0,236.0867,236.5301,236.0867,236.4857,24500.0
2018-04-10 13:15:00,266.73,266.73,266.39,266.39,22094.0,236.4946,236.4946,236.1931,236.1931,22094.0
2018-04-10 13:20:00,266.38,266.72,266.27,266.61,24042.0,236.1843,236.4857,236.0867,236.3882,24042.0
2018-04-10 13:25:00,266.61,266.77,266.43,266.72,13953.0,236.3882,236.5301,236.2286,236.4857,13953.0
2018-04-10 13:30:00,266.74,267.07,266.43,267.0,31478.0,236.5035,236.796,236.2286,236.734,31478.0
2018-04-10 13:35:00,267.03,267.04,266.84,266.98,11766.0,236.7606,236.7694,236.5921,236.7163,11766.0
2018-04-10 13:40:00,266.97,266.99,266.48,266.5,17464.0,236.7074,236.7251,236.2729,236.2907,17464.0
2018-04-10 13:45:00,266.46,266.47,265.86,266.2,32102.0,236.2552,236.2641,235.7232,236.0247,32102.0
2018-04-10 13:50:00,266.24,266.64,266.11,266.6,16129.0,236.0601,236.4148,235.9449,236.3793,16129.0
2018-04-10 13:55:00,266.6,266.99,266.56,266.97,22960.0,236.3793,236.7251,236.3439,236.7074,22960.0
2018-04-10 14:00:00,266.98,267.03,266.74,266.91,18529.0,236.7163,236.7606,236.5035,236.6542,18529.0
2018-04-10 14:05:00,266.85,267.22,266.8,267.17,15156.0,236.601,236.929,236.5567,236.8847,15156.0
2018-04-10 14:10:00,267.24,267.5,267.06,267.09,46725.0,236.9468,237.1773,236.7872,236.8138,46725.0
2018-04-10 14:15:00,267.1,267.32,267.0,267.0,21765.0,236.8226,237.0177,236.734,236.734,21765.0
2018-04-10 14:20:00,266.99,267.14,266.97,267.05,11057.0,236.7251,236.8581,236.7074,236.7783,11057.0
2018-04-10 14:25:00,267.04,267.16,266.7,266.77,32947.0,236.7694,236.8758,236.468,236.5301,32947.0
2018-04-10 14:30:00,266.74,267.13,266.74,267.07,31682.0,236.5035,236.8492,236.5035,236.796,31682.0
2018-04-10 14:35:00,267.06,267.07,266.31,266.59,57224.0,236.7872,236.796,236.1222,236.3705,57224.0
2018-04-10 14:40:00,266.62,266.63,266.05,266.53,70169.0,236.3971,236.4059,235.8917,236.3173,70169.0
2018-04-10 14:45:00,266.48,267.05,266.47,266.55,74916.0,236.2729,236.7783,236.2641,236.335,74916.0
2018-04-10 14:50:00,266.56,267.07,266.51,267.07,28474.0,236.3439,236.796,236.2995,236.796,28474.0
2018-04-10 14:55:00,266.9,267.3,266.84,267.3,31401.0,236.6453,237.0,236.5921,237.0,31401.0
2018-04-10 15:00:00,267.29,267.36,266.84,266.89,44098.0,236.9911,237.0532,236.5921,236.6365,44098.0
2018-04-10 15:05:00,266.87,267.65,266.87,267.58,46055.0,236.6187,237.3103,236.6187,237.2482,46055.0
2018-04-10 15:10:00,267.63,267.75,267.39,267.56,63557.0,237.2926,237.399,237.0798,237.2305,63557.0
2018-04-10 15:15:00,267.52,267.76,267.33,267.75,54937.0,237.195,237.4078,237.0266,237.399,54937.0
2018-04-10 15:20:00,267.74,267.86,267.1,267.1,79822.0,237.3901,237.4965,236.8226,236.8226,79822.0
2018-04-10 15:25:00,267.14,267.45,266.93,267.45,34463.0,236.8581,237.133,236.6719,237.133,34463.0
2018-04-10 15:30:00,267.37,267.38,266.87,266.87,27135.0,237.062,237.0709,236.6187,236.6187,27135.0
2018-04-10 15:35:00,266.9,267.27,266.86,267.27,198050.0,236.6453,236.9734,236.6099,236.9734,198050.0
2018-04-10 15:40:00,267.22,267.4,267.03,267.04,195497.0,236.929,237.0886,236.7606,236.7694,195497.0
2018-04-10 15:45:00,267.04,267.36,267.04,267.17,93763.0,236.7694,237.0532,236.7694,236.8847,93763.0
2018-04-10 15:50:00,267.2,267.43,266.97,267.0,83727.0,236.9113,237.1152,236.7074,236.734,83727.0
2018-04-10 15:55:00,267.02,267.04,266.77,266.95,160792.0,236.7517,236.7694,236.5301,236.6897,160792.0
2018-04-11 09:30:00,265.27,265.74,265.23,265.41,104296.0,235.2001,235.6168,235.1646,235.3242,104296.0
2018-04-11 09:35:00,265.38,265.82,265.33,265.67,74626.0,235.2976,235.6877,235.2533,235.5547,74626.0
2018-04-11 09:40:00,265.7,266.08,265.52,266.08,64136.0,235.5813,235.9183,235.4218,235.9183,64136.0
2018-04-11 09:45:00,266.05,266.07,265.65,265.74,63912.0,235.8917,235.9094,235.537,235.6168,63912.0
2018-04-11 09:50:00,265.74,265.94,265.72,265.82,39949.0,235.6168,235.7941,235.5991,235.6877,39949.0
2018-04-11 09:55:00,265.82,266.34,265.79,266.29,50161.0,235.6877,236.1488,235.6611,236.1045,50161.0
2018-04-11 10:00:00,266.28,266.43,266.19,266.25,31112.0,236.0956,236.2286,236.0158,236.069,31112.0
2018-04-11 10:05:00,266.13,266.17,265.87,265.93,36186.0,235.9626,235.9981,235.7321,235.7853,36186.0
2018-04-11 10:10:00,265.94,266.03,265.81,265.98,32986.0,235.7941,235.8739,235.6789,235.8296,32986.0
2018-04-11 10:15:00,265.89,266.24,265.89,266.17,31815.0,235.7498,236.0601,235.7498,235.9981,31815.0
2018-04-11 10:20:00,266.17,266.5,266.11,266.5,19951.0,235.9981,236.2907,235.9449,236.2907,19951.0
2018-04-11 10:25:00,266.47,266.63,266.44,266.6,14744.0,236.2641,236.4059,236.2375,236.3793,14744.0
2018-04-11 10:30:00,266.55,266.73,266.54,266.65,28655.0,236.335,236.4946,236.3261,236.4237,28655.0
2018-04-11 10:35:00,266.67,266.71,266.51,266.69,23224.0,236.4414,236.4769,236.2995,236.4591,23224.0
2018-04-11 10:40:00,266.7,266.74,266.51,266.74,10183.0,236.468,236.5035,236.2995,236.5035,10183.0
2018-04-11 10:45:00,266.74,266.77,266.26,266.32,36029.0,236.5035,236.5301,236.0779,236.1311,36029.0
2018-04-11 10:50:00,266.32,266.32,265.99,266.01,37653.0,236.1311,236.1311,235.8385,235.8562,37653.0
2018-04-11 10:55:00,266.07,266.19,265.66,265.69,38253.0,235.9094,236.0158,235.5459,235.5725,38253.0
2018-04-11 11:00:00,265.7,265.74,265.35,265.66,28293.0,235.5813,235.6168,235.271,235.5459,28293.0
2018-04-11 11:05:00,265.56,265.88,265.47,265.74,30044.0,235.4572,235.7409,235.3774,235.6168,30044.0
2018-04-11 11:10:00,265.8,265.99,265.55,265.93,32457.0,235.67,235.8385,235.4484,235.7853,32457.0
2018-04-11 11:15:00,265.89,266.0,265.67,265.79,37455.0,235.7498,235.8473,235.5547,235.6611,37455.0
2018-04-11 11:20:00,265.83,266.08,265.58,266.03,35257.0,235.6966,235.9183,235.4749,235.8739,35257.0
2018-04-11 11:25:00,266.08,266.24,266.02,266.12,21201.0,235.9183,236.0601,235.8651,235.9537,21201.0
2018-04-11 11:30:00,266.12,266.25,266.0,266.2,16012.0,235.9537,236.069,235.8473,236.0247,16012.0
2018-04-11 11:35:00,266.22,266.39,266.04,266.37,19924.0,236.0424,236.1931,235.8828,236.1754,19924.0
2018-04-11 11:40:00,266.4,266.68,266.39,266.59,24493.0,236.202,236.4503,236.1931,236.3705,24493.0
2018-04-11 11:45:00,266.56,266.82,266.56,266.68,15089.0,236.3439,236.5744,236.3439,236.4503,15089.0
2018-04-11 11:50:00,266.64,267.04,266.64,267.0,29490.0,236.4148,236.7694,236.4148,236.734,29490.0
2018-04-11 11:55:00,266.99,266.99,266.61,266.72,13430.0,236.7251,236.7251,236.3882,236.4857,13430.0
2018-04-11 12:00:00,266.76,267.33,266.71,267.27,24805.0,236.5212,237.0266,236.4769,236.9734,24805.0
2018-04-11 12:05:00,267.28,267.3,267.02,267.04,21018.0,236.9822,237.0,236.7517,236.7694,21018.0
2018-04-11 12:10:00,267.03,267.43,267.02,267.16,17298.0,236.7606,237.1152,236.7517,236.8758,17298.0
2018-04-11 12:15:00,267.21,267.21,266.86,266.9,18018.0,236.9202,236.9202,236.6099,236.6453,18018.0
2018-04-11 12:20:00,266.95,267.21,266.95,267.15,31053.0,236.6897,236.9202,236.6897,236.867,31053.0
2018-04-11 12:25:00,267.2,267.2,266.9,266.99,22231.0,236.9113,236.9113,236.6453,236.7251,22231.0
2018-04-11 12:30:00,267.07,267.08,266.79,266.83,16169.0,236.796,236.8049,236.5478,236.5833,16169.0
2018-04-11 12:35:00,266.83,266.84,266.59,266.64,20666.0,236.5833,236.5921,236.3705,236.4148,20666.0
2018-04-11 12:40:00,266.68,266.86,266.65,266.81,7730.0,236.4503,236.6099,236.4237,236.5655,7730.0
2018-04-11 12:45:00,266.85,266.88,266.39,266.5,36744.0,236.601,236.6276,236.1931,236.2907,36744.0
2018-04-11 12:50:00,266.53,266.56,266.19,266.29,32289.0,236.3173,236.3439,236.0158,236.1045,32289.0
2018-04-11 12:55:00,266.28,266.52,266.27,266.44,10854.0,236.0956,236.3084,236.0867,236.2375,10854.0
2018-04-11 13:00:00,266.44,266.79,266.44,266.69,18446.0,236.2375,236.5478,236.2375,236.4591,18446.0
2018-04-11 13:05:00,266.66,266.69,266.28,266.5,19589.0,236.4325,236.4591,236.0956,236.2907,19589.0
2018-04-11 13:10:00,266.49,266.49,266.05,266.1,64812.0,236.2818,236.2818,235.8917,235.936,64812.0
2018-04-11 13:15:00,266.1,266.64,266.09,266.62,15673.0,235.936,236.4148,235.9271,236.3971,15673.0
2018-04-11 13:20:00,266.62,266.74,266.51,266.65,11593.0,236.3971,236.5035,236.2995,236.4237,11593.0
2018-04-11 13:25:00,266.62,266.65,266.35,266.39,38631.0,236.3971,236.4237,236.1577,236.1931,38631.0
2018-04-11 13:30:00,266.41,266.45,265.9,266.2,31554.0,236.2109,236.2463,235.7587,236.0247,31554.0
2018-04-11 13:35:00,266.21,266.4,266.19,266.4,16378.0,236.0335,236.202,236.0158,236.202,16378.0
2018-04-11 13:40:00,266.35,266.44,266.19,266.19,6500.0,236.1577,236.2375,236.0158,236.0158,6500.0
2018-04-11 13:45:00,266.18,266.47,266.02,266.46,28426.0,236.0069,236.2641,235.8651,236.2552,28426.0
2018-04-11 13:50:00,266.43,266.48,266.34,266.38,6144.0,236.2286,236.2729,236.1488,236.1843,6144.0
2018-04-11 13:55:00,266.34,266.58,266.34,266.5,12580.0,236.1488,236.3616,236.1488,236.2907,12580.0
2018-04-11 14:00:00,266.51,266.79,266.41,266.61,26793.0,236.2995,236.5478,236.2109,236.3882,26793.0
2018-04-11 14:05:00,266.64,266.78,265.75,265.81,58299.0,236.4148,236.5389,235.6257,235.6789,58299.0
2018-04-11 14:10:00,265.81,266.2,265.75,266.15,27954.0,235.6789,236.0247,235.6257,235.9803,27954.0
2018-04-11 14:15:00,266.12,266.63,266.03,266.63,21375.0,235.9537,236.4059,235.8739,236.4059,21375.0
2018-04-11 14:20:00,266.56,266.63,266.48,266.59,31845.0,236.3439,236.4059,236.2729,236.3705,31845.0
2018-04-11 14:25:00,266.54,266.58,266.22,266.22,11354.0,236.3261,236.3616,236.0424,236.0424,11354.0
2018-04-11 14:30:00,266.15,266.74,266.15,266.45,21013.0,235.9803,236.5035,235.9803,236.2463,21013.0
2018-04-11 14:35:00,266.46,266.58,266.27,266.42,14938.0,236.2552,236.3616,236.0867,236.2197,14938.0
2018-04-11 14:40:00,266.42,266.73,266.16,266.23,43092.0,236.2197,236.4946,235.9892,236.0513,43092.0
2018-04-11 14:45:00,266.2,266.27,266.01,266.18,18909.0,236.0247,236.0867,235.8562,236.0069,18909.0
2018-04-11 14:50:00,266.15,266.16,265.8,266.03,40766.0,235.9803,235.9892,235.67,235.8739,40766.0
2018-04-11 14:55:00,266.04,266.29,266.01,266.29,21627.0,235.8828,236.1045,235.8562,236.1045,21627.0
2018-04-11 15:00:00,266.34,266.4,266.18,266.24,34665.0,236.1488,236.202,236.0069,236.0601,34665.0
2018-04-11 15:05:00,266.24,266.34,265.52,265.59,36568.0,236.0601,236.1488,235.4218,235.4838,36568.0
2018-04-11 15:10:00,265.64,265.72,265.38,265.45,32490.0,235.5281,235.5991,235.2976,235.3597,32490.0
2018-04-11 15:15:00,265.47,265.63,265.18,265.61,58421.0,235.3774,235.5193,235.1203,235.5015,58421.0
2018-04-11 15:20:00,265.57,265.57,265.29,265.46,37061.0,235.4661,235.4661,235.2178,235.3686,37061.0
2018-04-11 15:25:00,265.5,265.66,265.37,265.56,31562.0,235.404,235.5459,235.2888,235.4572,31562.0
2018-04-11 15:30:00,265.55,266.0,265.53,265.9,48279.0,235.4484,235.8473,235.4306,235.7587,48279.0
2018-04-11 15:35:00,265.92,265.92,265.77,265.79,37094.0,235.7764,235.7764,235.6434,235.6611,37094.0
2018-04-11 15:40:00,265.83,266.0,265.74,265.87,53038.0,235.6966,235.8473,235.6168,235.7321,53038.0
2018-04-11 15:45:00,265.87,265.88,265.55,265.55,48458.0,235.7321,235.7409,235.4484,235.4484,48458.0
2018-04-11 15:50:00,265.54,265.56,265.4,265.48,65837.0,235.4395,235.4572,235.3154,235.3863,65837.0
2018-04-11 15:55:00,265.44,265.64,265.32,265.54,114769.0,235.3508,235.5281,235.2444,235.4395,114769.0
2018-04-12 09:30:00,267.09,267.44,266.87,267.2,61843.0,236.8138,237.1241,236.6187,236.9113,61843.0
2018-04-12 09:35:00,267.22,267.45,267.04,267.09,50844.0,236.929,237.133,236.7694,236.8138,50844.0
2018-04-12 09:40:00,267.11,267.82,266.97,267.82,29821.0,236.8315,237.461,236.7074,237.461,29821.0
2018-04-12 09:45:00,267.8,268.03,267.8,267.86,29855.0,237.4433,237.6472,237.4433,237.4965,29855.0
2018-04-12 09:50:00,267.84,268.02,267.76,267.81,27032.0,237.4788,237.6384,237.4078,237.4522,27032.0
2018-04-12 09:55:00,267.84,268.34,267.72,268.31,56533.0,237.4788,237.9221,237.3724,237.8955,56533.0
2018-04-12 10:00:00,268.24,268.4,268.06,268.15,45796.0,237.8334,237.9753,237.6738,237.7536,45796.0
2018-04-12 10:05:00,268.15,268.21,268.04,268.21,18397.0,237.7536,237.8068,237.6561,237.8068,18397.0
2018-04-12 10:10:00,268.17,268.37,267.85,268.06,30759.0,237.7714,237.9487,237.4876,237.6738,30759.0
2018-04-12 10:15:00,268.06,268.33,268.06,268.26,20987.0,237.6738,237.9132,237.6738,237.8512,20987.0
2018-04-12 10:20:00,268.29,268.47,268.29,268.42,12013.0,237.8778,238.0374,237.8778,237.993,12013.0
2018-04-12 10:25:00,268.39,268.44,268.11,268.2,27441.0,237.9664,238.0108,237.7182,237.798,27441.0
2018-04-12 10:30:00,268.2,268.2,267.94,268.07,27813.0,237.798,237.798,237.5674,237.6827,27813.0
2018-04-12 10:35:00,268.06,268.17,267.99,268.07,50304.0,237.6738,237.7714,237.6118,237.6827,50304.0
2018-04-12 10:40:00,268.07,268.21,267.8,267.99,45620.0,237.6827,237.8068,237.4433,237.6118,45620.0
2018-04-12 10:45:00,267.98,267.98,267.48,267.9,30575.0,237.6029,237.6029,237.1596,237.532,30575.0
2018-04-12 10:50:00,267.87,267.99,267.84,267.88,13736.0,237.5054,237.6118,237.4788,237.5142,13736.0
2018-04-12 10:55:00,267.85,267.94,267.59,267.66,15978.0,237.4876,237.5674,237.2571,237.3192,15978.0
2018-04-12 11:00:00,267.61,267.89,267.59,267.82,18018.0,237.2748,237.5231,237.2571,237.461,18018.0
2018-04-12 11:05:00,267.79,267.98,267.64,267.95,17183.0,237.4344,237.6029,237.3014,237.5763,17183.0
2018-04-12 11:10:00,267.95,268.11,267.94,267.99,18120.0,237.5763,237.7182,237.5674,237.6118,18120.0
2018-04-12 11:15:00,267.96,268.23,267.89,268.19,22279.0,237.5852,237.8246,237.5231,237.7891,22279.0
2018-04-12 11:20:00,268.21,268.34,268.09,268.28,20812.0,237.8068,237.9221,237.7004,237.8689,20812.0
2018-04-12 11:25:00,268.33,268.33,268.01,268.05,16273.0,237.9132,237.9132,237.6295,237.665,16273.0
2018-04-12 11:30:00,268.01,268.26,267.99,268.01,27031.0,237.6295,237.8512,237.6118,237.6295,27031.0
2018-04-12 11:35:00,268.02,268.09,267.86,268.05,21317.0,237.6384,237.7004,237.4965,237.665,21317.0
2018-04-12 11:40:00,268.03,268.18,268.01,268.1,16727.0,237.6472,237.7802,237.6295,237.7093,16727.0
2018-04-12 11:45:00,268.1,268.12,267.64,267.73,20264.0,237.7093,237.727,237.3014,237.3812,20264.0
2018-04-12 11:50:00,267.74,267.75,267.39,267.48,27751.0,237.3901,237.399,237.0798,237.1596,27751.0
2018-04-12 11:55:00,267.44,267.78,267.43,267.78,15287.0,237.1241,237.4256,237.1152,237.4256,15287.0
2018-04-12 12:00:00,267.82,267.95,267.82,267.85,17479.0,237.461,237.5763,237.461,237.4876,17479.0
2018-04-12 12:05:00,267.86,267.95,267.74,267.93,19507.0,237.4965,237.5763,237.3901,237.5586,19507.0
2018-04-12 12:10:00,267.92,267.97,267.85,267.89,18816.0,237.5497,237.594,237.4876,237.5231,18816.0
2018-04-12 12:15:00,267.85,268.13,267.65,268.09,30839.0,237.4876,237.7359,237.3103,237.7004,30839.0
2018-04-12 12:20:00,268.12,268.13,268.01,268.02,17368.0,237.727,237.7359,237.6295,237.6384,17368.0
2018-04-12 12:25:00,268.01,268.14,267.99,268.1,15489.0,237.6295,237.7448,237.6118,237.7093,15489.0
2018-04-12 12:30:00,268.12,268.21,268.07,268.18,33969.0,237.727,237.8068,237.6827,237.7802,33969.0
2018-04-12 12:35:00,268.19,268.25,268.04,268.08,20787.0,237.7891,237.8423,237.6561,237.6916,20787.0
2018-04-12 12:40:00,268.09,268.18,268.09,268.18,12311.0,237.7004,237.7802,237.7004,237.7802,12311.0
2018-04-12 12:45:00,268.25,268.45,268.22,268.41,42183.0,237.8423,238.0196,237.8157,237.9842,42183.0
2018-04-12 12:50:00,268.41,268.61,268.3,268.31,50444.0,237.9842,238.1615,237.8866,237.8955,50444.0
2018-04-12 12:55:00,268.34,268.48,268.31,268.48,17372.0,237.9221,238.0462,237.8955,238.0462,17372.0
2018-04-12 13:00:00,268.46,268.54,268.36,268.51,18216.0,238.0285,238.0994,237.9398,238.0728,18216.0
2018-04-12 13:05:00,268.53,268.53,267.9,268.15,60403.0,238.0905,238.0905,237.532,237.7536,60403.0
2018-04-12 13:10:00,268.13,268.21,267.92,268.0,34628.0,237.7359,237.8068,237.5497,237.6206,34628.0
2018-04-12 13:15:00,268.02,268.07,267.6,267.84,30130.0,237.6384,237.6827,237.266,237.4788,30130.0
2018-04-12 13:20:00,267.81,267.86,267.51,267.72,51722.0,237.4522,237.4965,237.1862,237.3724,51722.0
2018-04-12 13:25:00,267.72,267.75,267.01,267.11,72932.0,237.3724,237.399,236.7429,236.8315,72932.0
2018-04-12 13:30:00,266.97,267.39,266.91,267.38,30570.0,236.7074,237.0798,236.6542,237.0709,30570.0
2018-04-12 13:35:00,267.39,267.69,267.33,267.63,23105.0,237.0798,237.3458,237.0266,237.2926,23105.0
2018-04-12 13:40:00,267.61,267.81,267.53,267.72,18241.0,237.2748,237.4522,237.2039,237.3724,18241.0
2018-04-12 13:45:00,267.68,267.75,267.44,267.6,20532.0,237.3369,237.399,237.1241,237.266,20532.0
2018-04-12 13:50:00,267.58,267.9,267.57,267.69,22221.0,237.2482,237.532,237.2394,237.3458,22221.0
2018-04-12 13:55:00,267.7,267.78,267.21,267.41,37697.0,237.3546,237.4256,236.9202,237.0975,37697.0
2018-04-12 14:00:00,267.41,267.72,267.3,267.68,17581.0,237.0975,237.3724,237.0,237.3369,17581.0
2018-04-12 14:05:00,267.67,267.85,267.58,267.74,23371.0,237.328,237.4876,237.2482,237.3901,23371.0
2018-04-12 14:10:00,267.78,267.93,267.75,267.9,35240.0,237.4256,237.5586,237.399,237.532,35240.0
2018-04-12 14:15:00,267.93,268.16,267.93,268.13,42944.0,237.5586,237.7625,237.5586,237.7359,42944.0
2018-04-12 14:20:00,268.18,268.35,268.17,268.28,22052.0,237.7802,237.931,237.7714,237.8689,22052.0
2018-04-12 14:25:00,268.27,268.31,268.17,268.2,13030.0,237.86,237.8955,237.7714,237.798,13030.0
2018-04-12 14:30:00,268.19,268.36,268.06,268.21,16868.0,237.7891,237.9398,237.6738,237.8068,16868.0
2018-04-12 14:35:00,268.21,268.26,267.95,268.07,20294.0,237.8068,237.8512,237.5763,237.6827,20294.0
2018-04-12 14:40:00,268.07,268.14,268.03,268.03,16226.0,237.6827,237.7448,237.6472,237.6472,16226.0
2018-04-12 14:45:00,268.06,268.09,267.71,267.9,32421.0,237.6738,237.7004,237.3635,237.532,32421.0
2018-04-12 14:50:00,267.88,268.11,267.88,268.0,34504.0,237.5142,237.7182,237.5142,237.6206,34504.0
2018-04-12 14:55:00,267.98,268.3,267.94,268.29,19391.0,237.6029,237.8866,237.5674,237.8778,19391.0
2018-04-12 15:00:00,268.33,268.41,268.21,268.26,17367.0,237.9132,237.9842,237.8068,237.8512,17367.0
2018-04-12 15:05:00,268.23,268.24,267.94,267.95,28144.0,237.8246,237.8334,237.5674,237.5763,28144.0
2018-04-12 15:10:00,267.96,268.41,267.96,268.38,23964.0,237.5852,237.9842,237.5852,237.9576,23964.0
2018-04-12 15:15:00,268.4,268.46,268.21,268.44,36217.0,237.9753,238.0285,237.8068,238.0108,36217.0
2018-04-12 15:20:00,268.43,268.78,268.37,268.58,68236.0,238.0019,238.3122,237.9487,238.1349,68236.0
2018-04-12 15:25:00,268.59,268.82,268.55,268.78,42275.0,238.1437,238.3477,238.1083,238.3122,42275.0
2018-04-12 15:30:00,268.7,268.77,268.46,268.48,26872.0,238.2413,238.3033,238.0285,238.0462,26872.0
2018-04-12 15:35:00,268.51,268.73,268.51,268.71,34179.0,238.0728,238.2679,238.0728,238.2501,34179.0
2018-04-12 15:40:00,268.63,268.69,268.35,268.37,22591.0,238.1792,238.2324,237.931,237.9487,22591.0
2018-04-12 15:45:00,268.37,268.37,267.76,268.05,123999.0,237.9487,237.9487,237.4078,237.665,123999.0
2018-04-12 15:50:00,268.09,268.14,267.89,267.96,101541.0,237.7004,237.7448,237.5231,237.5852,101541.0
2018-04-12 15:55:00,267.98,268.08,267.66,267.71,204814.0,237.6029,237.6916,237.3192,237.3635,204814.0
2018-04-13 09:30:00,269.3,269.37,269.0,269.04,81527.0,238.7733,238.8353,238.5073,238.5427,81527.0
2018-04-13 09:35:00,269.04,269.12,268.75,268.82,56034.0,238.5427,238.6137,238.2856,238.3477,56034.0
2018-04-13 09:40:00,268.84,269.1,268.77,268.99,27376.0,238.3654,238.5959,238.3033,238.4984,27376.0
2018-04-13 09:45:00,268.97,269.07,268.61,268.76,18985.0,238.4807,238.5693,238.1615,238.2945,18985.0
2018-04-13 09:50:00,268.73,268.84,268.57,268.58,20539.0,238.2679,238.3654,238.126,238.1349,20539.0
2018-04-13 09:55:00,268.55,268.57,268.35,268.36,22246.0,238.1083,238.126,237.931,237.9398,22246.0
2018-04-13 10:00:00,268.36,268.55,268.02,268.02,35458.0,237.9398,238.1083,237.6384,237.6384,35458.0
2018-04-13 10:05:00,268.13,268.28,267.76,267.76,91022.0,237.7359,237.8689,237.4078,237.4078,91022.0
2018-04-13 10:10:00,267.77,267.86,267.46,267.85,51240.0,237.4167,237.4965,237.1418,237.4876,51240.0
2018-04-13 10:15:00,267.83,268.23,267.81,268.13,36403.0,237.4699,237.8246,237.4522,237.7359,36403.0
2018-04-13 10:20:00,268.09,268.14,267.73,267.76,96433.0,237.7004,237.7448,237.3812,237.4078,96433.0
2018-04-13 10:25:00,267.75,267.78,267.0,267.21,75253.0,237.399,237.4256,236.734,236.9202,75253.0
2018-04-13 10:30:00,267.18,267.51,266.86,267.37,59846.0,236.8936,237.1862,236.6099,237.062,59846.0
2018-04-13 10:35:00,267.43,267.49,267.02,267.16,16209.0,237.1152,237.1684,236.7517,236.8758,16209.0
2018-04-13 10:40:00,267.18,267.43,267.14,267.2,27589.0,236.8936,237.1152,236.8581,236.9113,27589.0
2018-04-13 10:45:00,267.3,267.65,267.06,267.55,54341.0,237.0,237.3103,236.7872,237.2216,54341.0
2018-04-13 10:50:00,267.53,267.58,267.32,267.42,8566.0,237.2039,237.2482,237.0177,237.1064,8566.0
2018-04-13 10:55:00,267.49,267.49,266.86,266.86,17510.0,237.1684,237.1684,236.6099,236.6099,17510.0
2018-04-13 11:00:00,266.81,266.84,266.45,266.68,44452.0,236.5655,236.5921,236.2463,236.4503,44452.0
2018-04-13 11:05:00,266.67,267.13,266.56,267.01,53369.0,236.4414,236.8492,236.3439,236.7429,53369.0
2018-04-13 11:10:00,267.14,267.27,266.95,266.96,18345.0,236.8581,236.9734,236.6897,236.6985,18345.0
2018-04-13 11:15:00,266.96,267.22,266.95,266.97,29025.0,236.6985,236.929,236.6897,236.7074,29025.0
2018-04-13 11:20:00,267.09,267.5,266.96,267.49,28500.0,236.8138,237.1773,236.6985,237.1684,28500.0
2018-04-13 11:25:00,267.53,267.64,267.44,267.55,10609.0,237.2039,237.3014,237.1241,237.2216,10609.0
2018-04-13 11:30:00,267.53,267.65,267.43,267.47,14461.0,237.2039,237.3103,237.1152,237.1507,14461.0
2018-04-13 11:35:00,267.46,267.68,267.26,267.31,30848.0,237.1418,237.3369,236.9645,237.0088,30848.0
2018-04-13 11:40:00,267.3,267.37,267.13,267.37,6007.0,237.0,237.062,236.8492,237.062,6007.0
2018-04-13 11:45:00,267.48,267.48,267.32,267.32,11512.0,237.1596,237.1596,237.0177,237.0177,11512.0
2018-04-13 11:50:00,267.33,267.36,267.09,267.17,6166.0,237.0266,237.0532,236.8138,236.8847,6166.0
2018-04-13 11:55:00,267.17,267.65,267.17,267.61,17909.0,236.8847,237.3103,236.8847,237.2748,17909.0
2018-04-13 12:00:00,267.61,267.88,267.56,267.68,13505.0,237.2748,237.5142,237.2305,237.3369,13505.0
2018-04-13 12:05:00,267.66,267.74,267.24,267.33,36236.0,237.3192,237.3901,236.9468,237.0266,36236.0
2018-04-13 12:10:00,267.42,267.5,267.14,267.44,9422.0,237.1064,237.1773,236.8581,237.1241,9422.0
2018-04-13 12:15:00,267.48,267.59,267.44,267.48,13826.0,237.1596,237.2571,237.1241,237.1596,13826.0
2018-04-13 12:20:00,267.5,267.76,267.48,267.63,23753.0,237.1773,237.4078,237.1596,237.2926,23753.0
2018-04-13 12:25:00,267.68,267.83,267.35,267.78,18817.0,237.3369,237.4699,237.0443,237.4256,18817.0
2018-04-13 12:30:00,267.64,267.67,267.36,267.39,8764.0,237.3014,237.328,237.0532,237.0798,8764.0
2018-04-13 12:35:00,267.37,267.51,267.18,267.29,17983.0,237.062,237.1862,236.8936,236.9911,17983.0
2018-04-13 12:40:00,267.26,267.46,267.17,267.22,15425.0,236.9645,237.1418,236.8847,236.929,15425.0
2018-04-13 12:45:00,267.27,267.27,267.12,267.14,13208.0,236.9734,236.9734,236.8404,236.8581,13208.0
2018-04-13 12:50:00,267.31,267.46,267.27,267.31,85645.0,237.0088,237.1418,236.9734,237.0088,85645.0
2018-04-13 12:55:00,267.28,267.47,267.26,267.44,5342.0,236.9822,237.1507,236.9645,237.1241,5342.0
2018-04-13 13:00:00,267.44,267.57,267.44,267.51,3270.0,237.1241,237.2394,237.1241,237.1862,3270.0
2018-04-13 13:05:00,267.5,267.74,267.45,267.52,37431.0,237.1773,237.3901,237.133,237.195,37431.0
2018-04-13 13:10:00,267.53,267.62,267.46,267.6,6813.0,237.2039,237.2837,237.1418,237.266,6813.0
2018-04-13 13:15:00,267.61,267.83,267.61,267.62,20810.0,237.2748,237.4699,237.2748,237.2837,20810.0
2018-04-13 13:20:00,267.62,268.01,267.62,268.0,29595.0,237.2837,237.6295,237.2837,237.6206,29595.0
2018-04-13 13:25:00,268.02,268.14,268.01,268.08,19724.0,237.6384,237.7448,237.6295,237.6916,19724.0
2018-04-13 13:30:00,268.13,268.13,267.81,267.9,20703.0,237.7359,237.7359,237.4522,237.532,20703.0
2018-04-13 13:35:00,267.81,267.9,267.75,267.87,11169.0,237.4522,237.532,237.399,237.5054,11169.0
2018-04-13 13:40:00,267.84,268.0,267.84,267.98,7723.0,237.4788,237.6206,237.4788,237.6029,7723.0
2018-04-13 13:45:00,267.94,268.04,267.87,267.95,7607.0,237.5674,237.6561,237.5054,237.5763,7607.0
2018-04-13 13:50:00,267.97,268.07,267.86,268.0,6146.0,237.594,237.6827,237.4965,237.6206,6146.0
2018-04-13 13:55:00,268.0,268.0,267.76,267.86,19803.0,237.6206,237.6206,237.4078,237.4965,19803.0
2018-04-13 14:00:00,267.87,267.91,267.8,267.82,6045.0,237.5054,237.5408,237.4433,237.461,6045.0
2018-04-13 14:05:00,267.81,267.93,267.73,267.91,9704.0,237.4522,237.5586,237.3812,237.5408,9704.0
2018-04-13 14:10:00,268.0,268.02,267.77,267.79,7455.0,237.6206,237.6384,237.4167,237.4344,7455.0
2018-04-13 14:15:00,267.76,267.76,267.41,267.48,58359.0,237.4078,237.4078,237.0975,237.1596,58359.0
2018-04-13 14:20:00,267.48,267.56,267.42,267.53,13972.0,237.1596,237.2305,237.1064,237.2039,13972.0
2018-04-13 14:25:00,267.53,267.62,267.42,267.61,41046.0,237.2039,237.2837,237.1064,237.2748,41046.0
2018-04-13 14:30:00,267.5,267.91,267.38,267.77,50176.0,237.1773,237.5408,237.0709,237.4167,50176.0
2018-04-13 14:35:00,267.75,267.86,267.4,267.44,42564.0,237.399,237.4965,237.0886,237.1241,42564.0
2018-04-13 14:40:00,267.51,267.57,267.28,267.53,11039.0,237.1862,237.2394,236.9822,237.2039,11039.0
2018-04-13 14:45:00,267.52,267.64,267.32,267.33,36255.0,237.195,237.3014,237.0177,237.0266,36255.0
2018-04-13 14:50:00,267.27,267.37,267.13,267.37,11216.0,236.9734,237.062,236.8492,237.062,11216.0
2018-04-13 14:55:00,267.37,267.37,267.07,267.14,24430.0,237.062,237.062,236.796,236.8581,24430.0
2018-04-13 15:00:00,267.13,267.13,266.6,266.64,75037.0,236.8492,236.8492,236.3793,236.4148,75037.0
2018-04-13 15:05:00,266.66,266.78,266.38,266.65,35674.0,236.4325,236.5389,236.1843,236.4237,35674.0
2018-04-13 15:10:00,266.61,266.89,266.59,266.7,42712.0,236.3882,236.6365,236.3705,236.468,42712.0
2018-04-13 15:15:00,266.69,266.69,265.8,265.83,56214.0,236.4591,236.4591,235.67,235.6966,56214.0
2018-04-13 15:20:00,265.88,266.28,265.88,266.15,23885.0,235.7409,236.0956,235.7409,235.9803,23885.0
2018-04-13 15:25:00,266.15,266.26,266.0,266.17,21240.0,235.9803,236.0779,235.8473,235.9981,21240.0
2018-04-13 15:30:00,266.15,266.42,265.96,266.19,23375.0,235.9803,236.2197,235.8119,236.0158,23375.0
2018-04-13 15:35:00,266.2,266.32,266.06,266.32,16965.0,236.0247,236.1311,235.9005,236.1311,16965.0
2018-04-13 15:40:00,266.34,266.84,266.31,266.64,77125.0,236.1488,236.5921,236.1222,236.4148,77125.0
2018-04-13 15:45:00,266.64,266.85,266.63,266.72,26861.0,236.4148,236.601,236.4059,236.4857,26861.0
2018-04-13 15:50:00,266.76,267.22,266.76,267.03,40844.0,236.5212,236.929,236.5212,236.7606,40844.0
2018-04-13 15:55:00,267.05,267.23,266.82,266.97,356490.0,236.7783,236.9379,236.5744,236.7074,356490.0
2018-04-16 09:30:00,268.8,268.9,268.3,268.41,77903.0,238.3299,238.4186,237.8866,237.9842,77903.0
2018-04-16 09:35:00,268.42,268.48,268.09,268.28,51812.0,237.993,238.0462,237.7004,237.8689,51812.0
2018-04-16 09:40:00,268.24,268.34,267.9,268.31,171604.0,237.8334,237.9221,237.532,237.8955,171604.0
2018-04-16 09:45:00,268.29,268.57,268.29,268.41,15213.0,237.8778,238.126,237.8778,237.9842,15213.0
2018-04-16 09:50:00,268.38,268.41,268.01,268.18,20422.0,237.9576,237.9842,237.6295,237.7802,20422.0
2018-04-16 09:55:00,268.12,268.27,267.99,268.24,20113.0,237.727,237.86,237.6118,237.8334,20113.0
2018-04-16 10:00:00,268.27,268.77,268.26,268.71,35139.0,237.86,238.3033,237.8512,238.2501,35139.0
2018-04-16 10:05:00,268.58,268.84,268.49,268.7,22891.0,238.1349,238.3654,238.0551,238.2413,22891.0
2018-04-16 10:10:00,268.67,268.76,268.41,268.41,21586.0,238.2147,238.2945,237.9842,237.9842,21586.0
2018-04-16 10:15:00,268.51,268.65,268.22,268.28,39414.0,238.0728,238.1969,237.8157,237.8689,39414.0
2018-04-16 10:20:00,268.3,268.66,268.3,268.66,13926.0,237.8866,238.2058,237.8866,238.2058,13926.0
2018-04-16 10:25:00,268.67,268.97,268.53,268.94,22743.0,238.2147,238.4807,238.0905,238.4541,22743.0
2018-04-16 10:30:00,268.96,269.02,268.79,268.88,16902.0,238.4718,238.525,238.3211,238.4009,16902.0
2018-04-16 10:35:00,268.91,268.91,268.72,268.85,8673.0,238.4275,238.4275,238.259,238.3743,8673.0
2018-04-16 10:40:00,268.86,268.88,268.76,268.86,15049.0,238.3831,238.4009,238.2945,238.3831,15049.0
2018-04-16 10:45:00,268.9,268.9,268.42,268.42,9733.0,238.4186,238.4186,237.993,237.993,9733.0
2018-04-16 10:50:00,268.47,268.62,268.33,268.62,26289.0,238.0374,238.1703,237.9132,238.1703,26289.0
2018-04-16 10:55:00,268.65,268.8,268.56,268.62,53896.0,238.1969,238.3299,238.1171,238.1703,53896.0
2018-04-16 11:00:00,268.62,268.96,268.61,268.7,21128.0,238.1703,238.4718,238.1615,238.2413,21128.0
2018-04-16 11:05:00,268.72,268.93,268.67,268.74,22437.0,238.259,238.4452,238.2147,238.2767,22437.0
2018-04-16 11:10:00,268.77,268.77,268.41,268.43,27246.0,238.3033,238.3033,237.9842,238.0019,27246.0
2018-04-16 11:15:00,268.37,268.5,268.24,268.5,36870.0,237.9487,238.064,237.8334,238.064,36870.0
2018-04-16 11:20:00,268.55,268.8,268.5,268.79,41733.0,238.1083,238.3299,238.064,238.3211,41733.0
2018-04-16 11:25:00,268.82,268.84,268.58,268.73,196833.0,238.3477,238.3654,238.1349,238.2679,196833.0
2018-04-16 11:30:00,268.78,268.82,268.5,268.55,11157.0,238.3122,238.3477,238.064,238.1083,11157.0
2018-04-16 11:35:00,268.55,268.8,268.47,268.8,11870.0,238.1083,238.3299,238.0374,238.3299,11870.0
2018-04-16 11:40:00,268.8,268.83,268.52,268.65,18482.0,238.3299,238.3565,238.0817,238.1969,18482.0
2018-04-16 11:45:00,268.63,268.71,268.53,268.58,15446.0,238.1792,238.2501,238.0905,238.1349,15446.0
2018-04-16 11:50:00,268.63,268.75,268.47,268.47,21016.0,238.1792,238.2856,238.0374,238.0374,21016.0
2018-04-16 11:55:00,268.48,268.86,268.48,268.84,45955.0,238.0462,238.3831,238.0462,238.3654,45955.0
2018-04-16 12:00:00,268.86,269.14,268.86,269.04,24109.0,238.3831,238.6314,238.3831,238.5427,24109.0
2018-04-16 12:05:00,269.08,269.13,268.94,269.0,8389.0,238.5782,238.6225,238.4541,238.5073,8389.0
2018-04-16 12:10:00,269.03,269.23,268.95,269.14,24517.0,238.5339,238.7112,238.4629,238.6314,24517.0
2018-04-16 12:15:00,269.14,269.14,269.0,269.03,6313.0,238.6314,238.6314,238.5073,238.5339,6313.0
2018-04-16 12:20:00,269.03,269.08,268.89,268.97,13144.0,238.5339,238.5782,238.4097,238.4807,13144.0
2018-04-16 12:25:00,268.95,269.08,268.9,268.95,14064.0,238.4629,238.5782,238.4186,238.4629,14064.0
2018-04-16 12:30:00,268.99,269.1,268.89,268.97,8986.0,238.4984,238.5959,238.4097,238.4807,8986.0
2018-04-16 12:35:00,268.94,268.95,268.76,268.89,6492.0,238.4541,238.4629,238.2945,238.4097,6492.0
2018-04-16 12:40:00,268.97,269.11,268.96,268.97,17437.0,238.4807,238.6048,238.4718,238.4807,17437.0
2018-04-16 12:45:00,268.99,269.35,268.99,269.29,17049.0,238.4984,238.8176,238.4984,238.7644,17049.0
2018-04-16 12:50:00,269.38,269.78,269.38,269.6,34619.0,238.8442,239.1989,238.8442,239.0393,34619.0
2018-04-16 12:55:00,269.57,269.69,269.55,269.57,12242.0,239.0127,239.1191,238.9949,239.0127,12242.0
2018-04-16 13:00:00,269.59,269.85,269.59,269.72,19357.0,239.0304,239.2609,239.0304,239.1457,19357.0
2018-04-16 13:05:00,269.73,269.98,269.73,269.97,34340.0,239.1545,239.3762,239.1545,239.3673,34340.0
2018-04-16 13:10:00,269.96,269.98,269.85,269.95,51588.0,239.3585,239.3762,239.2609,239.3496,51588.0
2018-04-16 13:15:00,269.94,270.01,269.79,269.85,15634.0,239.3407,239.4028,239.2077,239.2609,15634.0
2018-04-16 13:20:00,269.87,269.98,269.86,269.89,9475.0,239.2787,239.3762,239.2698,239.2964,9475.0
2018-04-16 13:25:00,269.9,269.92,269.71,269.74,11597.0,239.3053,239.323,239.1368,239.1634,11597.0
2018-04-16 13:30:00,269.71,269.86,269.67,269.85,20516.0,239.1368,239.2698,239.1013,239.2609,20516.0
2018-04-16 13:35:00,269.87,269.97,269.85,269.97,8786.0,239.2787,239.3673,239.2609,239.3673,8786.0
2018-04-16 13:40:00,269.97,270.03,269.81,269.92,10166.0,239.3673,239.4205,239.2255,239.323,10166.0
2018-04-16 13:45:00,269.94,270.01,269.9,270.01,6624.0,239.3407,239.4028,239.3053,239.4028,6624.0
2018-04-16 13:50:00,270.03,270.03,269.79,269.82,28505.0,239.4205,239.4205,239.2077,239.2343,28505.0
2018-04-16 13:55:00,269.88,269.9,269.8,269.9,8136.0,239.2875,239.3053,239.2166,239.3053,8136.0
2018-04-16 14:00:00,269.87,269.96,269.55,269.57,26457.0,239.2787,239.3585,238.9949,239.0127,26457.0
2018-04-16 14:05:00,269.62,269.62,269.43,269.56,6037.0,239.057,239.057,238.8885,239.0038,6037.0
2018-04-16 14:10:00,269.55,269.63,269.39,269.4,29180.0,238.9949,239.0659,238.8531,238.8619,29180.0
2018-04-16 14:15:00,269.43,269.51,269.41,269.46,7580.0,238.8885,238.9595,238.8708,238.9151,7580.0
2018-04-16 14:20:00,269.44,269.56,269.41,269.52,14282.0,238.8974,239.0038,238.8708,238.9683,14282.0
2018-04-16 14:25:00,269.52,269.52,269.22,269.38,10997.0,238.9683,238.9683,238.7023,238.8442,10997.0
2018-04-16 14:30:00,269.34,269.6,269.3,269.59,17932.0,238.8087,239.0393,238.7733,239.0304,17932.0
2018-04-16 14:35:00,269.62,269.77,269.62,269.66,55272.0,239.057,239.19,239.057,239.0925,55272.0
2018-04-16 14:40:00,269.72,269.74,269.51,269.61,11071.0,239.1457,239.1634,238.9595,239.0481,11071.0
2018-04-16 14:45:00,269.61,269.72,269.49,269.7,7386.0,239.0481,239.1457,238.9417,239.1279,7386.0
2018-04-16 14:50:00,269.72,269.72,269.46,269.46,16610.0,239.1457,239.1457,238.9151,238.9151,16610.0
2018-04-16 14:55:00,269.4,269.5,269.37,269.5,36888.0,238.8619,238.9506,238.8353,238.9506,36888.0
2018-04-16 15:00:00,269.46,269.65,269.45,269.65,6271.0,238.9151,239.0836,238.9063,239.0836,6271.0
2018-04-16 15:05:00,269.64,269.64,269.39,269.5,16223.0,239.0747,239.0747,238.8531,238.9506,16223.0
2018-04-16 15:10:00,269.51,269.53,269.31,269.41,13026.0,238.9595,238.9772,238.7821,238.8708,13026.0
2018-04-16 15:15:00,269.45,269.45,269.15,269.24,32870.0,238.9063,238.9063,238.6403,238.7201,32870.0
2018-04-16 15:20:00,269.23,269.23,268.98,269.09,22015.0,238.7112,238.7112,238.4895,238.5871,22015.0
2018-04-16 15:25:00,269.11,269.38,269.11,269.28,19859.0,238.6048,238.8442,238.6048,238.7555,19859.0
2018-04-16 15:30:00,269.29,269.45,269.28,269.4,30113.0,238.7644,238.9063,238.7555,238.8619,30113.0
2018-04-16 15:35:00,269.37,269.42,269.26,269.42,7891.0,238.8353,238.8797,238.7378,238.8797,7891.0
2018-04-16 15:40:00,269.45,269.71,269.35,269.71,35045.0,238.9063,239.1368,238.8176,239.1368,35045.0
2018-04-16 15:45:00,269.63,269.66,269.24,269.32,39157.0,239.0659,239.0925,238.7201,238.791,39157.0
2018-04-16 15:50:00,269.36,269.52,269.35,269.44,69846.0,238.8265,238.9683,238.8176,238.8974,69846.0
2018-04-16 15:55:00,269.4,269.43,269.12,269.17,215451.0,238.8619,238.8885,238.6137,238.658,215451.0
2018-04-17 09:30:00,271.18,271.2,270.76,270.99,155005.0,240.4402,240.4579,240.0678,240.2717,155005.0
2018-04-17 09:35:00,270.95,270.96,270.58,270.88,96258.0,240.2362,240.2451,239.9082,240.1742,96258.0
2018-04-17 09:40:00,270.93,271.18,270.92,271.07,20390.0,240.2185,240.4402,240.2096,240.3426,20390.0
2018-04-17 09:45:00,271.1,271.27,271.06,271.14,30924.0,240.3692,240.52,240.3338,240.4047,30924.0
2018-04-17 09:50:00,271.17,271.17,270.95,271.05,129709.0,240.4313,240.4313,240.2362,240.3249,129709.0
2018-04-17 09:55:00,271.1,271.23,271.09,271.18,11636.0,240.3692,240.4845,240.3604,240.4402,11636.0
2018-04-17 10:00:00,271.21,271.45,271.21,271.36,43412.0,240.4668,240.6796,240.4668,240.5998,43412.0
2018-04-17 10:05:00,271.27,271.45,271.12,271.29,42873.0,240.52,240.6796,240.387,240.5377,42873.0
2018-04-17 10:10:00,271.35,271.5,271.21,271.21,33980.0,240.5909,240.7239,240.4668,240.4668,33980.0
2018-04-17 10:15:00,271.26,271.33,271.12,271.21,12172.0,240.5111,240.5732,240.387,240.4668,12172.0
2018-04-17 10:20:00,271.23,271.37,271.1,271.3,14727.0,240.4845,240.6086,240.3692,240.5466,14727.0
2018-04-17 10:25:00,271.28,271.4,271.18,271.26,11979.0,240.5288,240.6352,240.4402,240.5111,11979.0
2018-04-17 10:30:00,271.24,271.45,271.21,271.43,24931.0,240.4934,240.6796,240.4668,240.6618,24931.0
2018-04-17 10:35:00,271.42,271.6,271.4,271.6,12142.0,240.653,240.8125,240.6352,240.8125,12142.0
2018-04-17 10:40:00,271.56,271.6,271.42,271.56,28573.0,240.7771,240.8125,240.653,240.7771,28573.0
2018-04-17 10:45:00,271.58,271.63,271.5,271.59,37876.0,240.7948,240.8391,240.7239,240.8037,37876.0
2018-04-17 10:50:00,271.6,271.88,271.59,271.87,55121.0,240.8125,241.0608,240.8037,241.0519,55121.0
2018-04-17 10:55:00,271.82,271.9,271.81,271.83,16480.0,241.0076,241.0785,240.9987,241.0165,16480.0
2018-04-17 11:00:00,271.89,272.08,271.89,272.07,24773.0,241.0697,241.2381,241.0697,241.2293,24773.0
2018-04-17 11:05:00,272.11,272.15,271.95,271.98,157543.0,241.2647,241.3002,241.1229,241.1495,157543.0
2018-04-17 11:10:00,272.03,272.06,271.96,271.96,4439.0,241.1938,241.2204,241.1317,241.1317,4439.0
2018-04-17 11:15:00,271.96,272.03,271.9,271.9,18839.0,241.1317,241.1938,241.0785,241.0785,18839.0
2018-04-17 11:20:00,271.89,272.15,271.88,272.12,6843.0,241.0697,241.3002,241.0608,241.2736,6843.0
2018-04-17 11:25:00,272.12,272.19,272.09,272.09,25209.0,241.2736,241.3357,241.247,241.247,25209.0
2018-04-17 11:30:00,272.09,272.11,271.97,271.98,19419.0,241.247,241.2647,241.1406,241.1495,19419.0
2018-04-17 11:35:00,271.99,272.03,271.9,271.93,8541.0,241.1583,241.1938,241.0785,241.1051,8541.0
2018-04-17 11:40:00,271.91,271.91,271.77,271.81,18100.0,241.0874,241.0874,240.9633,240.9987,18100.0
2018-04-17 11:45:00,271.81,271.98,271.81,271.98,8384.0,240.9987,241.1495,240.9987,241.1495,8384.0
2018-04-17 11:50:00,271.97,272.04,271.92,272.0,11197.0,241.1406,241.2027,241.0963,241.1672,11197.0
2018-04-17 11:55:00,272.0,272.02,271.84,271.88,9648.0,241.1672,241.1849,241.0253,241.0608,9648.0
2018-04-17 12:00:00,271.89,272.08,271.89,272.08,29336.0,241.0697,241.2381,241.0697,241.2381,29336.0
2018-04-17 12:05:00,272.07,272.1,272.0,272.04,8271.0,241.2293,241.2559,241.1672,241.2027,8271.0
2018-04-17 12:10:00,272.05,272.14,272.04,272.1,12091.0,241.2115,241.2913,241.2027,241.2559,12091.0
2018-04-17 12:15:00,272.11,272.13,272.01,272.04,34009.0,241.2647,241.2825,241.1761,241.2027,34009.0
2018-04-17 12:20:00,272.07,272.14,272.0,272.04,9477.0,241.2293,241.2913,241.1672,241.2027,9477.0
2018-04-17 12:25:00,272.07,272.18,272.07,272.09,12267.0,241.2293,241.3268,241.2293,241.247,12267.0
2018-04-17 12:30:00,272.11,272.12,271.96,271.96,8417.0,241.2647,241.2736,241.1317,241.1317,8417.0
2018-04-17 12:35:00,271.87,271.87,271.72,271.82,17901.0,241.0519,241.0519,240.9189,241.0076,17901.0
2018-04-17 12:40:00,271.81,271.93,271.76,271.78,16343.0,240.9987,241.1051,240.9544,240.9721,16343.0
2018-04-17 12:45:00,271.79,271.88,271.75,271.8,10546.0,240.981,241.0608,240.9455,240.9899,10546.0
2018-04-17 12:50:00,271.84,271.95,271.83,271.86,7472.0,241.0253,241.1229,241.0165,241.0431,7472.0
2018-04-17 12:55:00,271.83,271.92,271.78,271.89,9414.0,241.0165,241.0963,240.9721,241.0697,9414.0
2018-04-17 13:00:00,271.86,272.01,271.76,271.99,9920.0,241.0431,241.1761,240.9544,241.1583,9920.0
2018-04-17 13:05:00,271.98,272.06,271.9,271.9,5934.0,241.1495,241.2204,241.0785,241.0785,5934.0
2018-04-17 13:10:00,271.91,272.07,271.87,271.89,15447.0,241.0874,241.2293,241.0519,241.0697,15447.0
2018-04-17 13:15:00,271.88,271.88,271.49,271.6,36715.0,241.0608,241.0608,240.715,240.8125,36715.0
2018-04-17 13:20:00,271.59,271.8,271.56,271.79,13306.0,240.8037,240.9899,240.7771,240.981,13306.0
2018-04-17 13:25:00,271.79,271.91,271.74,271.91,16124.0,240.981,241.0874,240.9367,241.0874,16124.0
2018-04-17 13:30:00,271.93,271.96,271.78,271.9,14359.0,241.1051,241.1317,240.9721,241.0785,14359.0
2018-04-17 13:35:00,271.91,271.93,271.79,271.9,7607.0,241.0874,241.1051,240.981,241.0785,7607.0
2018-04-17 13:40:00,271.9,271.92,271.81,271.89,5712.0,241.0785,241.0963,240.9987,241.0697,5712.0
2018-04-17 13:45:00,271.91,272.05,271.88,271.89,14206.0,241.0874,241.2115,241.0608,241.0697,14206.0
2018-04-17 13:50:00,271.89,271.93,271.65,271.89,12730.0,241.0697,241.1051,240.8569,241.0697,12730.0
2018-04-17 13:55:00,271.9,272.04,271.88,272.0,13821.0,241.0785,241.2027,241.0608,241.1672,13821.0
2018-04-17 14:00:00,271.98,272.27,271.97,272.14,71345.0,241.1495,241.4066,241.1406,241.2913,71345.0
2018-04-17 14:05:00,272.16,272.17,271.99,272.04,6019.0,241.3091,241.3179,241.1583,241.2027,6019.0
2018-04-17 14:10:00,272.04,272.04,271.83,271.86,12728.0,241.2027,241.2027,241.0165,241.0431,12728.0
2018-04-17 14:15:00,271.86,272.01,271.8,271.86,16114.0,241.0431,241.1761,240.9899,241.0431,16114.0
2018-04-17 14:20:00,271.77,271.82,271.61,271.64,9084.0,240.9633,241.0076,240.8214,240.848,9084.0
2018-04-17 14:25:00,271.67,271.82,271.53,271.78,24310.0,240.8746,241.0076,240.7505,240.9721,24310.0
2018-04-17 14:30:00,271.76,271.88,271.71,271.83,11745.0,240.9544,241.0608,240.9101,241.0165,11745.0
2018-04-17 14:35:00,271.8,271.98,271.8,271.94,10809.0,240.9899,241.1495,240.9899,241.114,10809.0
2018-04-17 14:40:00,271.94,272.08,271.93,271.98,11030.0,241.114,241.2381,241.1051,241.1495,11030.0
2018-04-17 14:45:00,272.02,272.1,271.96,272.05,28883.0,241.1849,241.2559,241.1317,241.2115,28883.0
2018-04-17 14:50:00,272.03,272.1,271.88,271.88,34825.0,241.1938,241.2559,241.0608,241.0608,34825.0
2018-04-17 14:55:00,271.9,272.04,271.88,272.01,17353.0,241.0785,241.2027,241.0608,241.1761,17353.0
2018-04-17 15:00:00,271.91,272.07,271.9,271.96,72216.0,241.0874,241.2293,241.0785,241.1317,72216.0
2018-04-17 15:05:00,272.02,272.32,272.02,272.25,21700.0,241.1849,241.4509,241.1849,241.3889,21700.0
2018-04-17 15:10:00,272.29,272.44,272.23,272.23,34349.0,241.4243,241.5573,241.3711,241.3711,34349.0
2018-04-17 15:15:00,272.19,272.56,272.19,272.53,20834.0,241.3357,241.6637,241.3357,241.6371,20834.0
2018-04-17 15:20:00,272.56,272.69,272.46,272.49,21016.0,241.6637,241.779,241.5751,241.6017,21016.0
2018-04-17 15:25:00,272.47,272.55,272.45,272.5,16573.0,241.5839,241.6549,241.5662,241.6105,16573.0
2018-04-17 15:30:00,272.49,272.65,272.49,272.54,23339.0,241.6017,241.7435,241.6017,241.646,23339.0
2018-04-17 15:35:00,272.55,272.73,272.46,272.47,32609.0,241.6549,241.8145,241.5751,241.5839,32609.0
2018-04-17 15:40:00,272.47,272.51,272.28,272.48,37070.0,241.5839,241.6194,241.4155,241.5928,37070.0
2018-04-17 15:45:00,272.48,272.52,272.41,272.48,21869.0,241.5928,241.6283,241.5307,241.5928,21869.0
2018-04-17 15:50:00,272.52,272.58,272.16,272.16,45279.0,241.6283,241.6815,241.3091,241.3091,45279.0
2018-04-17 15:55:00,272.15,272.19,271.98,271.99,130105.0,241.3002,241.3357,241.1495,241.1583,130105.0
2018-04-18 09:30:00,272.54,272.78,272.45,272.71,89073.0,241.646,241.8588,241.5662,241.7967,89073.0
2018-04-18 09:35:00,272.69,273.0,272.38,272.38,124459.0,241.779,242.0538,241.5041,241.5041,124459.0
2018-04-18 09:40:00,272.39,272.65,272.37,272.53,208982.0,241.513,241.7435,241.4953,241.6371,208982.0
2018-04-18 09:45:00,272.53,272.71,272.44,272.71,11279.0,241.6371,241.7967,241.5573,241.7967,11279.0
2018-04-18 09:50:00,272.67,272.74,272.5,272.5,5710.0,241.7613,241.8233,241.6105,241.6105,5710.0
2018-04-18 09:55:00,272.5,272.68,272.47,272.57,14204.0,241.6105,241.7701,241.5839,241.6726,14204.0
2018-04-18 10:00:00,272.55,272.55,272.15,272.28,22131.0,241.6549,241.6549,241.3002,241.4155,22131.0
2018-04-18 10:05:00,272.28,272.28,272.01,272.19,22318.0,241.4155,241.4155,241.1761,241.3357,22318.0
2018-04-18 10:10:00,272.16,272.16,271.76,271.76,25990.0,241.3091,241.3091,240.9544,240.9544,25990.0
2018-04-18 10:15:00,271.81,272.08,271.81,272.05,20235.0,240.9987,241.2381,240.9987,241.2115,20235.0
2018-04-18 10:20:00,272.07,272.33,272.07,272.28,41789.0,241.2293,241.4598,241.2293,241.4155,41789.0
2018-04-18 10:25:00,272.25,272.4,272.21,272.4,13314.0,241.3889,241.5219,241.3534,241.5219,13314.0
2018-04-18 10:30:00,272.44,272.55,272.38,272.4,24403.0,241.5573,241.6549,241.5041,241.5219,24403.0
2018-04-18 10:35:00,272.42,272.69,272.4,272.5,18573.0,241.5396,241.779,241.5219,241.6105,18573.0
2018-04-18 10:40:00,272.54,272.75,272.5,272.7,17552.0,241.646,241.8322,241.6105,241.7879,17552.0
2018-04-18 10:45:00,272.75,272.87,272.68,272.85,20332.0,241.8322,241.9386,241.7701,241.9209,20332.0
2018-04-18 10:50:00,272.84,272.84,272.6,272.67,26403.0,241.912,241.912,241.6992,241.7613,26403.0
2018-04-18 10:55:00,272.67,272.83,272.64,272.8,29079.0,241.7613,241.9031,241.7347,241.8765,29079.0
2018-04-18 11:00:00,272.8,273.0,272.77,272.99,40226.0,241.8765,242.0538,241.8499,242.045,40226.0
2018-04-18 11:05:00,273.01,273.14,272.95,273.07,19514.0,242.0627,242.178,242.0095,242.1159,19514.0
2018-04-18 11:10:00,273.09,273.11,273.03,273.05,25802.0,242.1336,242.1514,242.0804,242.0982,25802.0
2018-04-18 11:15:00,273.06,273.06,272.83,272.87,17665.0,242.107,242.107,241.9031,241.9386,17665.0
2018-04-18 11:20:00,272.86,272.96,272.83,272.95,92380.0,241.9297,242.0184,241.9031,242.0095,92380.0
2018-04-18 11:25:00,272.96,273.13,272.91,273.04,14913.0,242.0184,242.1691,241.9741,242.0893,14913.0
2018-04-18 11:30:00,273.04,273.04,272.85,272.99,13960.0,242.0893,242.0893,241.9209,242.045,13960.0
2018-04-18 11:35:00,272.96,273.06,272.93,273.02,12514.0,242.0184,242.107,241.9918,242.0716,12514.0
2018-04-18 11:40:00,273.03,273.03,272.78,272.79,23249.0,242.0804,242.0804,241.8588,241.8677,23249.0
2018-04-18 11:45:00,272.75,272.79,272.65,272.75,35114.0,241.8322,241.8677,241.7435,241.8322,35114.0
2018-04-18 11:50:00,272.74,272.89,272.74,272.89,13071.0,241.8233,241.9563,241.8233,241.9563,13071.0
2018-04-18 11:55:00,272.91,272.91,272.61,272.64,20441.0,241.9741,241.9741,241.7081,241.7347,20441.0
2018-04-18 12:00:00,272.71,272.85,272.71,272.83,12253.0,241.7967,241.9209,241.7967,241.9031,12253.0
2018-04-18 12:05:00,272.79,272.93,272.78,272.88,15121.0,241.8677,241.9918,241.8588,241.9475,15121.0
2018-04-18 12:10:00,272.88,272.99,272.88,272.96,23977.0,241.9475,242.045,241.9475,242.0184,23977.0
2018-04-18 12:15:00,272.94,272.99,272.87,272.92,9548.0,242.0007,242.045,241.9386,241.9829,9548.0
2018-04-18 12:20:00,272.96,272.96,272.7,272.86,20660.0,242.0184,242.0184,241.7879,241.9297,20660.0
2018-04-18 12:25:00,272.83,272.87,272.73,272.8,42450.0,241.9031,241.9386,241.8145,241.8765,42450.0
2018-04-18 12:30:00,272.76,272.83,272.67,272.68,8936.0,241.8411,241.9031,241.7613,241.7701,8936.0
2018-04-18 12:35:00,272.69,272.73,272.48,272.5,14993.0,241.779,241.8145,241.5928,241.6105,14993.0
2018-04-18 12:40:00,272.5,272.64,272.5,272.58,16847.0,241.6105,241.7347,241.6105,241.6815,16847.0
2018-04-18 12:45:00,272.58,272.69,272.47,272.58,8399.0,241.6815,241.779,241.5839,241.6815,8399.0
2018-04-18 12:50:00,272.56,272.73,272.54,272.72,13507.0,241.6637,241.8145,241.646,241.8056,13507.0
2018-04-18 12:55:00,272.7,272.82,272.65,272.78,27645.0,241.7879,241.8943,241.7435,241.8588,27645.0
2018-04-18 13:00:00,272.77,272.87,272.74,272.84,6219.0,241.8499,241.9386,241.8233,241.912,6219.0
2018-04-18 13:05:00,272.85,272.86,272.72,272.76,27267.0,241.9209,241.9297,241.8056,241.8411,27267.0
2018-04-18 13:10:00,272.78,272.96,272.75,272.95,20175.0,241.8588,242.0184,241.8322,242.0095,20175.0
2018-04-18 13:15:00,272.98,272.99,272.9,272.96,20978.0,242.0361,242.045,241.9652,242.0184,20978.0
2018-04-18 13:20:00,272.97,273.01,272.77,272.77,22556.0,242.0272,242.0627,241.8499,241.8499,22556.0
2018-04-18 13:25:00,272.78,272.83,272.74,272.8,18197.0,241.8588,241.9031,241.8233,241.8765,18197.0
2018-04-18 13:30:00,272.81,272.86,272.64,272.73,17895.0,241.8854,241.9297,241.7347,241.8145,17895.0
2018-04-18 13:35:00,272.72,272.84,272.7,272.73,20796.0,241.8056,241.912,241.7879,241.8145,20796.0
2018-04-18 13:40:00,272.73,272.73,272.58,272.59,20228.0,241.8145,241.8145,241.6815,241.6903,20228.0
2018-04-18 13:45:00,272.6,272.67,272.48,272.54,27441.0,241.6992,241.7613,241.5928,241.646,27441.0
2018-04-18 13:50:00,272.54,272.65,272.53,272.62,20509.0,241.646,241.7435,241.6371,241.7169,20509.0
2018-04-18 13:55:00,272.59,272.68,272.39,272.44,33304.0,241.6903,241.7701,241.513,241.5573,33304.0
2018-04-18 14:00:00,272.44,272.55,272.23,272.53,34658.0,241.5573,241.6549,241.3711,241.6371,34658.0
2018-04-18 14:05:00,272.53,272.82,272.53,272.75,30165.0,241.6371,241.8943,241.6371,241.8322,30165.0
2018-04-18 14:10:00,272.75,272.91,272.75,272.87,70401.0,241.8322,241.9741,241.8322,241.9386,70401.0
2018-04-18 14:15:00,272.87,272.94,272.87,272.88,71737.0,241.9386,242.0007,241.9386,241.9475,71737.0
2018-04-18 14:20:00,272.88,272.99,272.82,272.88,26969.0,241.9475,242.045,241.8943,241.9475,26969.0
2018-04-18 14:25:00,272.82,272.92,272.82,272.91,16123.0,241.8943,241.9829,241.8943,241.9741,16123.0
2018-04-18 14:30:00,272.92,272.98,272.86,272.92,22454.0,241.9829,242.0361,241.9297,241.9829,22454.0
2018-04-18 14:35:00,272.93,272.99,272.76,272.77,18017.0,241.9918,242.045,241.8411,241.8499,18017.0
2018-04-18 14:40:00,272.76,272.86,272.74,272.78,27205.0,241.8411,241.9297,241.8233,241.8588,27205.0
2018-04-18 14:45:00,272.8,272.91,272.68,272.87,31230.0,241.8765,241.9741,241.7701,241.9386,31230.0
2018-04-18 14:50:00,272.87,273.01,272.87,272.92,38162.0,241.9386,242.0627,241.9386,241.9829,38162.0
2018-04-18 14:55:00,272.98,273.05,272.72,272.73,34954.0,242.0361,242.0982,241.8056,241.8145,34954.0
2018-04-18 15:00:00,272.75,272.82,272.62,272.8,31124.0,241.8322,241.8943,241.7169,241.8765,31124.0
2018-04-18 15:05:00,272.86,272.95,272.83,272.83,21186.0,241.9297,242.0095,241.9031,241.9031,21186.0
2018-04-18 15:10:00,272.84,272.98,272.77,272.79,26619.0,241.912,242.0361,241.8499,241.8677,26619.0
2018-04-18 15:15:00,272.78,272.92,272.76,272.86,38556.0,241.8588,241.9829,241.8411,241.9297,38556.0
2018-04-18 15:20:00,272.86,272.94,272.72,272.75,24976.0,241.9297,242.0007,241.8056,241.8322,24976.0
2018-04-18 15:25:00,272.72,272.79,272.68,272.71,26815.0,241.8056,241.8677,241.7701,241.7967,26815.0
2018-04-18 15:30:00,272.71,272.75,272.63,272.71,26708.0,241.7967,241.8322,241.7258,241.7967,26708.0
2018-04-18 15:35:00,272.72,272.74,272.61,272.69,20760.0,241.8056,241.8233,241.7081,241.779,20760.0
2018-04-18 15:40:00,272.67,272.67,272.5,272.58,11821.0,241.7613,241.7613,241.6105,241.6815,11821.0
2018-04-18 15:45:00,272.53,272.59,272.28,272.31,32455.0,241.6371,241.6903,241.4155,241.4421,32455.0
2018-04-18 15:50:00,272.28,272.38,272.23,272.35,14127.0,241.4155,241.5041,241.3711,241.4775,14127.0
2018-04-18 15:55:00,272.36,272.41,272.19,272.2,134123.0,241.4864,241.5307,241.3357,241.3445,134123.0
2018-04-19 09:30:00,271.48,271.66,271.06,271.12,112695.0,240.7061,240.8657,240.3338,240.387,112695.0
2018-04-19 09:35:00,271.13,271.36,270.94,271.3,41147.0,240.3958,240.5998,240.2274,240.5466,41147.0
2018-04-19 09:40:00,271.32,271.43,270.92,270.97,28594.0,240.5643,240.6618,240.2096,240.254,28594.0
2018-04-19 09:45:00,271.01,271.02,270.75,270.87,31176.0,240.2894,240.2983,240.0589,240.1653,31176.0
2018-04-19 09:50:00,270.75,271.01,270.66,270.98,30412.0,240.0589,240.2894,239.9791,240.2628,30412.0
2018-04-19 09:55:00,270.98,271.22,270.94,271.21,9173.0,240.2628,240.4756,240.2274,240.4668,9173.0
2018-04-19 10:00:00,271.24,271.24,270.94,270.97,20537.0,240.4934,240.4934,240.2274,240.254,20537.0
2018-04-19 10:05:00,270.94,270.94,270.74,270.81,27694.0,240.2274,240.2274,240.05,240.1121,27694.0
2018-04-19 10:10:00,270.83,271.3,270.69,271.3,12913.0,240.1298,240.5466,240.0057,240.5466,12913.0
2018-04-19 10:15:00,271.32,271.57,271.29,271.41,23642.0,240.5643,240.7859,240.5377,240.6441,23642.0
2018-04-19 10:20:00,271.44,271.44,271.3,271.39,12682.0,240.6707,240.6707,240.5466,240.6264,12682.0
2018-04-19 10:25:00,271.43,271.59,271.3,271.3,24551.0,240.6618,240.8037,240.5466,240.5466,24551.0
2018-04-19 10:30:00,271.34,271.57,271.15,271.52,13738.0,240.582,240.7859,240.4136,240.7416,13738.0
2018-04-19 10:35:00,271.52,271.71,271.4,271.6,22139.0,240.7416,240.9101,240.6352,240.8125,22139.0
2018-04-19 10:40:00,271.57,271.57,271.18,271.18,8484.0,240.7859,240.7859,240.4402,240.4402,8484.0
2018-04-19 10:45:00,271.1,271.29,270.96,271.07,21593.0,240.3692,240.5377,240.2451,240.3426,21593.0
2018-04-19 10:50:00,271.13,271.13,270.75,270.77,16586.0,240.3958,240.3958,240.0589,240.0766,16586.0
2018-04-19 10:55:00,270.79,270.94,270.6,270.94,22260.0,240.0944,240.2274,239.9259,240.2274,22260.0
2018-04-19 11:00:00,270.91,270.93,270.57,270.71,19953.0,240.2008,240.2185,239.8993,240.0234,19953.0
2018-04-19 11:05:00,270.67,270.9,270.65,270.74,14874.0,239.988,240.1919,239.9702,240.05,14874.0
2018-04-19 11:10:00,270.71,270.72,270.44,270.51,21824.0,240.0234,240.0323,239.784,239.8461,21824.0
2018-04-19 11:15:00,270.43,270.68,270.43,270.61,14105.0,239.7752,239.9968,239.7752,239.9348,14105.0
2018-04-19 11:20:00,270.59,270.83,270.45,270.83,14502.0,239.917,240.1298,239.7929,240.1298,14502.0
2018-04-19 11:25:00,270.75,270.92,270.68,270.92,13267.0,240.0589,240.2096,239.9968,240.2096,13267.0
2018-04-19 11:30:00,270.87,270.92,270.62,270.76,23812.0,240.1653,240.2096,239.9436,240.0678,23812.0
2018-04-19 11:35:00,270.75,270.86,270.49,270.5,6282.0,240.0589,240.1564,239.8284,239.8372,6282.0
2018-04-19 11:40:00,270.5,270.66,270.44,270.62,7427.0,239.8372,239.9791,239.784,239.9436,7427.0
2018-04-19 11:45:00,270.62,270.62,270.39,270.61,9967.0,239.9436,239.9436,239.7397,239.9348,9967.0
2018-04-19 11:50:00,270.64,270.64,270.22,270.23,31029.0,239.9614,239.9614,239.589,239.5978,31029.0
2018-04-19 11:55:00,270.22,270.37,270.11,270.13,22942.0,239.589,239.722,239.4914,239.5092,22942.0
2018-04-19 12:00:00,270.11,270.18,269.92,270.15,23284.0,239.4914,239.5535,239.323,239.5269,23284.0
2018-04-19 12:05:00,270.14,270.15,269.84,270.04,42607.0,239.518,239.5269,239.2521,239.4294,42607.0
2018-04-19 12:10:00,270.05,270.05,269.88,269.99,62561.0,239.4382,239.4382,239.2875,239.3851,62561.0
2018-04-19 12:15:00,269.96,270.18,269.96,270.11,21550.0,239.3585,239.5535,239.3585,239.4914,21550.0
2018-04-19 12:20:00,270.11,270.2,270.06,270.09,22630.0,239.4914,239.5712,239.4471,239.4737,22630.0
2018-04-19 12:25:00,270.12,270.15,269.9,269.96,6700.0,239.5003,239.5269,239.3053,239.3585,6700.0
2018-04-19 12:30:00,269.94,270.2,269.94,270.13,12600.0,239.3407,239.5712,239.3407,239.5092,12600.0
2018-04-19 12:35:00,270.1,270.27,269.98,270.22,9450.0,239.4826,239.6333,239.3762,239.589,9450.0
2018-04-19 12:40:00,270.18,270.18,270.02,270.15,8910.0,239.5535,239.5535,239.4116,239.5269,8910.0
2018-04-19 12:45:00,270.14,270.41,270.06,270.32,20597.0,239.518,239.7574,239.4471,239.6776,20597.0
2018-04-19 12:50:00,270.33,270.38,270.22,270.31,8357.0,239.6865,239.7308,239.589,239.6688,8357.0
2018-04-19 12:55:00,270.28,270.28,269.99,270.0,11987.0,239.6422,239.6422,239.3851,239.3939,11987.0
2018-04-19 13:00:00,269.96,270.0,269.77,269.87,19112.0,239.3585,239.3939,239.19,239.2787,19112.0
2018-04-19 13:05:00,269.88,269.96,269.72,269.74,14488.0,239.2875,239.3585,239.1457,239.1634,14488.0
2018-04-19 13:10:00,269.71,269.79,269.62,269.79,13619.0,239.1368,239.2077,239.057,239.2077,13619.0
2018-04-19 13:15:00,269.77,269.85,269.7,269.74,8311.0,239.19,239.2609,239.1279,239.1634,8311.0
2018-04-19 13:20:00,269.72,269.85,269.67,269.76,6585.0,239.1457,239.2609,239.1013,239.1811,6585.0
2018-04-19 13:25:00,269.75,269.77,269.59,269.59,13009.0,239.1723,239.19,239.0304,239.0304,13009.0
2018-04-19 13:30:00,269.63,269.93,269.63,269.63,17032.0,239.0659,239.3319,239.0659,239.0659,17032.0
2018-04-19 13:35:00,269.62,270.01,269.55,269.99,38942.0,239.057,239.4028,238.9949,239.3851,38942.0
2018-04-19 13:40:00,269.92,270.15,269.91,270.11,17285.0,239.323,239.5269,239.3141,239.4914,17285.0
2018-04-19 13:45:00,270.14,270.17,270.05,270.09,15870.0,239.518,239.5446,239.4382,239.4737,15870.0
2018-04-19 13:50:00,270.11,270.33,270.11,270.3,14659.0,239.4914,239.6865,239.4914,239.6599,14659.0
2018-04-19 13:55:00,270.31,270.32,270.08,270.16,12753.0,239.6688,239.6776,239.4648,239.5358,12753.0
2018-04-19 14:00:00,270.11,270.29,270.03,270.03,11649.0,239.4914,239.651,239.4205,239.4205,11649.0
2018-04-19 14:05:00,270.01,270.25,270.0,270.13,17690.0,239.4028,239.6156,239.3939,239.5092,17690.0
2018-04-19 14:10:00,270.12,270.32,270.12,270.14,30320.0,239.5003,239.6776,239.5003,239.518,30320.0
2018-04-19 14:15:00,270.15,270.19,269.96,269.97,21915.0,239.5269,239.5624,239.3585,239.3673,21915.0
2018-04-19 14:20:00,270.01,270.08,269.71,269.79,31613.0,239.4028,239.4648,239.1368,239.2077,31613.0
2018-04-19 14:25:00,269.77,270.0,269.7,269.91,23013.0,239.19,239.3939,239.1279,239.3141,23013.0
2018-04-19 14:30:00,269.89,270.08,269.88,270.03,36318.0,239.2964,239.4648,239.2875,239.4205,36318.0
2018-04-19 14:35:00,270.04,270.18,269.84,270.17,35828.0,239.4294,239.5535,239.2521,239.5446,35828.0
2018-04-19 14:40:00,270.12,270.36,270.11,270.34,40922.0,239.5003,239.7131,239.4914,239.6954,40922.0
2018-04-19 14:45:00,270.33,270.39,270.2,270.21,12221.0,239.6865,239.7397,239.5712,239.5801,12221.0
2018-04-19 14:50:00,270.2,270.27,270.02,270.11,31430.0,239.5712,239.6333,239.4116,239.4914,31430.0
2018-04-19 14:55:00,270.14,270.39,270.14,270.32,52681.0,239.518,239.7397,239.518,239.6776,52681.0
2018-04-19 15:00:00,270.33,270.51,270.22,270.41,40242.0,239.6865,239.8461,239.589,239.7574,40242.0
2018-04-19 15:05:00,270.39,270.61,270.25,270.55,32770.0,239.7397,239.9348,239.6156,239.8816,32770.0
2018-04-19 15:10:00,270.56,270.56,270.4,270.43,9814.0,239.8904,239.8904,239.7486,239.7752,9814.0
2018-04-19 15:15:00,270.42,270.54,270.27,270.54,11046.0,239.7663,239.8727,239.6333,239.8727,11046.0
2018-04-19 15:20:00,270.52,270.55,270.31,270.37,6724.0,239.855,239.8816,239.6688,239.722,6724.0
2018-04-19 15:25:00,270.32,270.33,270.14,270.14,18443.0,239.6776,239.6865,239.518,239.518,18443.0
2018-04-19 15:30:00,270.14,270.67,270.09,270.67,332854.0,239.518,239.988,239.4737,239.988,332854.0
2018-04-19 15:35:00,270.67,271.32,270.65,270.93,166198.0,239.988,240.5643,239.9702,240.2185,166198.0
2018-04-19 15:40:00,270.94,271.1,270.78,270.98,53659.0,240.2274,240.3692,240.0855,240.2628,53659.0
2018-04-19 15:45:00,270.99,271.04,270.69,270.8,38498.0,240.2717,240.316,240.0057,240.1032,38498.0
2018-04-19 15:50:00,270.87,270.99,270.69,270.71,74775.0,240.1653,240.2717,240.0057,240.0234,74775.0
2018-04-19 15:55:00,270.71,270.85,270.52,270.72,128312.0,240.0234,240.1476,239.855,240.0323,128312.0
2018-04-20 09:30:00,270.65,270.89,270.38,270.46,75325.0,239.9702,240.183,239.7308,239.8018,75325.0
2018-04-20 09:35:00,270.42,270.47,270.17,270.32,37450.0,239.7663,239.8106,239.5446,239.6776,37450.0
2018-04-20 09:40:00,270.28,270.48,270.12,270.12,35118.0,239.6422,239.8195,239.5003,239.5003,35118.0
2018-04-20 09:45:00,270.15,270.25,270.05,270.2,52113.0,239.5269,239.6156,239.4382,239.5712,52113.0
2018-04-20 09:50:00,270.2,270.39,270.01,270.07,68615.0,239.5712,239.7397,239.4028,239.456,68615.0
2018-04-20 09:55:00,270.03,270.21,270.01,270.18,49088.0,239.4205,239.5801,239.4028,239.5535,49088.0
2018-04-20 10:00:00,270.26,270.28,269.96,269.96,23088.0,239.6244,239.6422,239.3585,239.3585,23088.0
2018-04-20 10:05:00,269.97,270.1,269.88,269.92,20141.0,239.3673,239.4826,239.2875,239.323,20141.0
2018-04-20 10:10:00,269.9,269.92,269.73,269.9,55646.0,239.3053,239.323,239.1545,239.3053,55646.0
2018-04-20 10:15:00,269.86,270.02,269.84,270.02,40309.0,239.2698,239.4116,239.2521,239.4116,40309.0
2018-04-20 10:20:00,270.02,270.06,269.88,269.94,15614.0,239.4116,239.4471,239.2875,239.3407,15614.0
2018-04-20 10:25:00,269.99,270.17,269.9,270.17,12957.0,239.3851,239.5446,239.3053,239.5446,12957.0
2018-04-20 10:30:00,270.15,270.24,270.05,270.19,30543.0,239.5269,239.6067,239.4382,239.5624,30543.0
2018-04-20 10:35:00,270.18,270.18,269.92,270.05,10047.0,239.5535,239.5535,239.323,239.4382,10047.0
2018-04-20 10:40:00,270.13,270.13,269.75,269.92,45372.0,239.5092,239.5092,239.1723,239.323,45372.0
2018-04-20 10:45:00,269.96,269.97,269.59,269.59,26245.0,239.3585,239.3673,239.0304,239.0304,26245.0
2018-04-20 10:50:00,269.57,269.7,269.06,269.2,52083.0,239.0127,239.1279,238.5605,238.6846,52083.0
2018-04-20 10:55:00,269.18,269.37,269.15,269.31,128728.0,238.6669,238.8353,238.6403,238.7821,128728.0
2018-04-20 11:00:00,269.3,269.33,268.78,268.83,51874.0,238.7733,238.7999,238.3122,238.3565,51874.0
2018-04-20 11:05:00,268.81,268.93,268.67,268.69,26074.0,238.3388,238.4452,238.2147,238.2324,26074.0
2018-04-20 11:10:00,268.66,268.66,268.26,268.44,34189.0,238.2058,238.2058,237.8512,238.0108,34189.0
2018-04-20 11:15:00,268.42,268.74,268.4,268.72,19909.0,237.993,238.2767,237.9753,238.259,19909.0
2018-04-20 11:20:00,268.73,268.8,268.51,268.53,22124.0,238.2679,238.3299,238.0728,238.0905,22124.0
2018-04-20 11:25:00,268.6,268.69,268.3,268.35,25666.0,238.1526,238.2324,237.8866,237.931,25666.0
2018-04-20 11:30:00,268.38,268.77,268.35,268.76,15103.0,237.9576,238.3033,237.931,238.2945,15103.0
2018-04-20 11:35:00,268.83,269.12,268.83,269.11,20575.0,238.3565,238.6137,238.3565,238.6048,20575.0
2018-04-20 11:40:00,269.1,269.27,269.03,269.05,16081.0,238.5959,238.7467,238.5339,238.5516,16081.0
2018-04-20 11:45:00,269.01,269.11,268.87,268.94,26777.0,238.5161,238.6048,238.392,238.4541,26777.0
2018-04-20 11:50:00,268.91,269.02,268.82,268.86,26434.0,238.4275,238.525,238.3477,238.3831,26434.0
2018-04-20 11:55:00,268.86,268.95,268.71,268.86,3843.0,238.3831,238.4629,238.2501,238.3831,3843.0
2018-04-20 12:00:00,268.84,268.84,268.59,268.61,19639.0,238.3654,238.3654,238.1437,238.1615,19639.0
2018-04-20 12:05:00,268.56,268.87,268.52,268.83,20212.0,238.1171,238.392,238.0817,238.3565,20212.0
2018-04-20 12:10:00,268.77,268.8,268.44,268.44,5603.0,238.3033,238.3299,238.0108,238.0108,5603.0
2018-04-20 12:15:00,268.47,268.64,268.29,268.32,18602.0,238.0374,238.1881,237.8778,237.9044,18602.0
2018-04-20 12:20:00,268.32,268.46,268.28,268.38,10552.0,237.9044,238.0285,237.8689,237.9576,10552.0
2018-04-20 12:25:00,268.34,268.62,268.33,268.44,13622.0,237.9221,238.1703,237.9132,238.0108,13622.0
2018-04-20 12:30:00,268.43,268.48,268.1,268.48,19955.0,238.0019,238.0462,237.7093,238.0462,19955.0
2018-04-20 12:35:00,268.48,268.63,268.16,268.21,32270.0,238.0462,238.1792,237.7625,237.8068,32270.0
2018-04-20 12:40:00,268.2,268.34,268.13,268.22,6775.0,237.798,237.9221,237.7359,237.8157,6775.0
2018-04-20 12:45:00,268.2,268.39,267.91,268.03,38174.0,237.798,237.9664,237.5408,237.6472,38174.0
2018-04-20 12:50:00,268.06,268.33,267.97,268.33,12772.0,237.6738,237.9132,237.594,237.9132,12772.0
2018-04-20 12:55:00,268.32,268.4,268.11,268.2,31784.0,237.9044,237.9753,237.7182,237.798,31784.0
2018-04-20 13:00:00,268.19,268.31,268.06,268.18,18236.0,237.7891,237.8955,237.6738,237.7802,18236.0
2018-04-20 13:05:00,268.23,268.35,268.04,268.22,24833.0,237.8246,237.931,237.6561,237.8157,24833.0
2018-04-20 13:10:00,268.23,268.61,268.21,268.59,20450.0,237.8246,238.1615,237.8068,238.1437,20450.0
2018-04-20 13:15:00,268.62,268.7,268.54,268.56,8966.0,238.1703,238.2413,238.0994,238.1171,8966.0
2018-04-20 13:20:00,268.58,268.6,268.3,268.37,11650.0,238.1349,238.1526,237.8866,237.9487,11650.0
2018-04-20 13:25:00,268.4,268.8,268.4,268.78,33416.0,237.9753,238.3299,237.9753,238.3122,33416.0
2018-04-20 13:30:00,268.78,268.84,268.64,268.67,14957.0,238.3122,238.3654,238.1881,238.2147,14957.0
2018-04-20 13:35:00,268.65,269.07,268.65,269.02,25627.0,238.1969,238.5693,238.1969,238.525,25627.0
2018-04-20 13:40:00,269.04,269.1,268.97,269.03,8380.0,238.5427,238.5959,238.4807,238.5339,8380.0
2018-04-20 13:45:00,269.04,269.11,268.87,268.88,15191.0,238.5427,238.6048,238.392,238.4009,15191.0
2018-04-20 13:50:00,268.86,269.0,268.86,269.0,7709.0,238.3831,238.5073,238.3831,238.5073,7709.0
2018-04-20 13:55:00,268.99,269.13,268.78,268.78,3375.0,238.4984,238.6225,238.3122,238.3122,3375.0
2018-04-20 14:00:00,268.8,268.86,268.66,268.82,6289.0,238.3299,238.3831,238.2058,238.3477,6289.0
2018-04-20 14:05:00,268.84,268.91,268.74,268.87,6937.0,238.3654,238.4275,238.2767,238.392,6937.0
2018-04-20 14:10:00,268.85,268.85,268.6,268.67,14504.0,238.3743,238.3743,238.1526,238.2147,14504.0
2018-04-20 14:15:00,268.64,268.67,268.55,268.56,2019.0,238.1881,238.2147,238.1083,238.1171,2019.0
2018-04-20 14:20:00,268.56,268.71,268.47,268.67,33304.0,238.1171,238.2501,238.0374,238.2147,33304.0
2018-04-20 14:25:00,268.58,268.73,268.51,268.72,7407.0,238.1349,238.2679,238.0728,238.259,7407.0
2018-04-20 14:30:00,268.72,268.82,268.31,268.34,15781.0,238.259,238.3477,237.8955,237.9221,15781.0
2018-04-20 14:35:00,268.34,268.48,268.21,268.37,32305.0,237.9221,238.0462,237.8068,237.9487,32305.0
2018-04-20 14:40:00,268.34,268.51,268.33,268.41,10767.0,237.9221,238.0728,237.9132,237.9842,10767.0
2018-04-20 14:45:00,268.41,268.42,268.15,268.27,9375.0,237.9842,237.993,237.7536,237.86,9375.0
2018-04-20 14:50:00,268.22,268.34,268.1,268.27,56990.0,237.8157,237.9221,237.7093,237.86,56990.0
2018-04-20 14:55:00,268.26,268.47,268.26,268.34,8414.0,237.8512,238.0374,237.8512,237.9221,8414.0
2018-04-20 15:00:00,268.38,268.38,268.02,268.11,29180.0,237.9576,237.9576,237.6384,237.7182,29180.0
2018-04-20 15:05:00,268.09,268.09,267.48,267.48,63935.0,237.7004,237.7004,237.1596,237.1596,63935.0
2018-04-20 15:10:00,267.51,267.85,267.5,267.85,14836.0,237.1862,237.4876,237.1773,237.4876,14836.0
2018-04-20 15:15:00,267.79,267.82,267.45,267.46,25892.0,237.4344,237.461,237.133,237.1418,25892.0
2018-04-20 15:20:00,267.46,267.86,267.45,267.85,23085.0,237.1418,237.4965,237.133,237.4876,23085.0
2018-04-20 15:25:00,267.87,267.93,267.68,267.84,21743.0,237.5054,237.5586,237.3369,237.4788,21743.0
2018-04-20 15:30:00,267.84,267.87,267.62,267.8,20514.0,237.4788,237.5054,237.2837,237.4433,20514.0
2018-04-20 15:35:00,267.74,268.27,267.74,268.17,43818.0,237.3901,237.86,237.3901,237.7714,43818.0
2018-04-20 15:40:00,268.17,268.35,268.02,268.04,64910.0,237.7714,237.931,237.6384,237.6561,64910.0
2018-04-20 15:45:00,268.0,268.08,267.81,268.06,149070.0,237.6206,237.6916,237.4522,237.6738,149070.0
2018-04-20 15:50:00,268.08,268.14,267.84,268.06,52883.0,237.6916,237.7448,237.4788,237.6738,52883.0
2018-04-20 15:55:00,268.06,268.47,268.06,268.45,260897.0,237.6738,238.0374,237.6738,238.0196,260897.0
2018-04-23 09:30:00,269.1,269.18,268.88,268.95,121106.0,238.5959,238.6669,238.4009,238.4629,121106.0
2018-04-23 09:35:00,268.98,268.99,268.78,268.89,50916.0,238.4895,238.4984,238.3122,238.4097,50916.0
2018-04-23 09:40:00,268.88,268.93,268.67,268.68,21562.0,238.4009,238.4452,238.2147,238.2235,21562.0
2018-04-23 09:45:00,268.71,268.71,268.5,268.59,8702.0,238.2501,238.2501,238.064,238.1437,8702.0
2018-04-23 09:50:00,268.53,268.55,268.25,268.38,14537.0,238.0905,238.1083,237.8423,237.9576,14537.0
2018-04-23 09:55:00,268.4,268.8,268.4,268.8,41365.0,237.9753,238.3299,237.9753,238.3299,41365.0
2018-04-23 10:00:00,268.89,268.9,268.69,268.72,33075.0,238.4097,238.4186,238.2324,238.259,33075.0
2018-04-23 10:05:00,268.72,268.82,268.41,268.54,31165.0,238.259,238.3477,237.9842,238.0994,31165.0
2018-04-23 10:10:00,268.62,268.83,268.38,268.53,19989.0,238.1703,238.3565,237.9576,238.0905,19989.0
2018-04-23 10:15:00,268.5,268.78,268.5,268.7,11370.0,238.064,238.3122,238.064,238.2413,11370.0
2018-04-23 10:20:00,268.7,268.9,268.62,268.9,18806.0,238.2413,238.4186,238.1703,238.4186,18806.0
2018-04-23 10:25:00,268.9,269.06,268.69,268.75,19866.0,238.4186,238.5605,238.2324,238.2856,19866.0
2018-04-23 10:30:00,268.76,268.85,268.46,268.79,21188.0,238.2945,238.3743,238.0285,238.3211,21188.0
2018-04-23 10:35:00,268.78,268.78,268.22,268.5,46260.0,238.3122,238.3122,237.8157,238.064,46260.0
2018-04-23 10:40:00,268.52,268.64,268.31,268.61,25342.0,238.0817,238.1881,237.8955,238.1615,25342.0
2018-04-23 10:45:00,268.65,268.9,268.65,268.82,11021.0,238.1969,238.4186,238.1969,238.3477,11021.0
2018-04-23 10:50:00,268.85,268.99,268.76,268.86,44311.0,238.3743,238.4984,238.2945,238.3831,44311.0
2018-04-23 10:55:00,268.89,268.96,268.83,268.87,11709.0,238.4097,238.4718,238.3565,238.392,11709.0
2018-04-23 11:00:00,268.86,269.04,268.74,268.98,15365.0,238.3831,238.5427,238.2767,238.4895,15365.0
2018-04-23 11:05:00,269.0,269.32,268.99,269.32,31186.0,238.5073,238.791,238.4984,238.791,31186.0
2018-04-23 11:10:00,269.31,269.72,269.3,269.59,56824.0,238.7821,239.1457,238.7733,239.0304,56824.0
2018-04-23 11:15:00,269.63,269.65,269.52,269.54,25086.0,239.0659,239.0836,238.9683,238.9861,25086.0
2018-04-23 11:20:00,269.54,269.64,269.49,269.52,19074.0,238.9861,239.0747,238.9417,238.9683,19074.0
2018-04-23 11:25:00,269.49,269.65,269.43,269.62,31816.0,238.9417,239.0836,238.8885,239.057,31816.0
2018-04-23 11:30:00,269.61,269.66,269.42,269.42,27474.0,239.0481,239.0925,238.8797,238.8797,27474.0
2018-04-23 11:35:00,269.42,269.47,269.28,269.28,32554.0,238.8797,238.924,238.7555,238.7555,32554.0
2018-04-23 11:40:00,269.28,269.49,269.28,269.41,25878.0,238.7555,238.9417,238.7555,238.8708,25878.0
2018-04-23 11:45:00,269.43,269.43,269.03,269.03,52380.0,238.8885,238.8885,238.5339,238.5339,52380.0
2018-04-23 11:50:00,269.06,269.29,269.02,269.25,14455.0,238.5605,238.7644,238.525,238.7289,14455.0
2018-04-23 11:55:00,269.31,269.35,269.02,269.27,10455.0,238.7821,238.8176,238.525,238.7467,10455.0
2018-04-23 12:00:00,269.26,269.38,269.21,269.25,13006.0,238.7378,238.8442,238.6935,238.7289,13006.0
2018-04-23 12:05:00,269.25,269.34,269.17,269.17,5895.0,238.7289,238.8087,238.658,238.658,5895.0
2018-04-23 12:10:00,269.19,269.32,269.08,269.14,7470.0,238.6757,238.791,238.5782,238.6314,7470.0
2018-04-23 12:15:00,269.15,269.17,268.87,268.87,32823.0,238.6403,238.658,238.392,238.392,32823.0
2018-04-23 12:20:00,268.84,268.98,268.79,268.85,8873.0,238.3654,238.4895,238.3211,238.3743,8873.0
2018-04-23 12:25:00,268.86,268.9,268.8,268.89,4435.0,238.3831,238.4186,238.3299,238.4097,4435.0
2018-04-23 12:30:00,268.83,268.93,268.8,268.87,62305.0,238.3565,238.4452,238.3299,238.392,62305.0
2018-04-23 12:35:00,268.78,268.87,268.67,268.85,11069.0,238.3122,238.392,238.2147,238.3743,11069.0
2018-04-23 12:40:00,268.94,268.94,268.63,268.68,15288.0,238.4541,238.4541,238.1792,238.2235,15288.0
2018-04-23 12:45:00,268.72,268.81,268.45,268.45,17308.0,238.259,238.3388,238.0196,238.0196,17308.0
2018-04-23 12:50:00,268.49,268.66,268.47,268.53,8372.0,238.0551,238.2058,238.0374,238.0905,8372.0
2018-04-23 12:55:00,268.54,268.62,268.4,268.61,20686.0,238.0994,238.1703,237.9753,238.1615,20686.0
2018-04-23 13:00:00,268.56,268.73,268.55,268.66,8112.0,238.1171,238.2679,238.1083,238.2058,8112.0
2018-04-23 13:05:00,268.66,268.71,268.56,268.57,2015.0,238.2058,238.2501,238.1171,238.126,2015.0
2018-04-23 13:10:00,268.57,268.72,268.56,268.69,6896.0,238.126,238.259,238.1171,238.2324,6896.0
2018-04-23 13:15:00,268.67,268.67,268.45,268.54,10283.0,238.2147,238.2147,238.0196,238.0994,10283.0
2018-04-23 13:20:00,268.6,268.6,268.46,268.54,6562.0,238.1526,238.1526,238.0285,238.0994,6562.0
2018-04-23 13:25:00,268.48,268.68,268.48,268.56,12565.0,238.0462,238.2235,238.0462,238.1171,12565.0
2018-04-23 13:30:00,268.59,268.75,268.46,268.46,15013.0,238.1437,238.2856,238.0285,238.0285,15013.0
2018-04-23 13:35:00,268.53,268.69,268.53,268.62,7168.0,238.0905,238.2324,238.0905,238.1703,7168.0
2018-04-23 13:40:00,268.61,268.61,268.36,268.43,7587.0,238.1615,238.1615,237.9398,238.0019,7587.0
2018-04-23 13:45:00,268.42,268.64,268.4,268.6,12389.0,237.993,238.1881,237.9753,238.1526,12389.0
2018-04-23 13:50:00,268.62,268.83,268.58,268.77,15297.0,238.1703,238.3565,238.1349,238.3033,15297.0
2018-04-23 13:55:00,268.79,268.89,268.74,268.79,16227.0,238.3211,238.4097,238.2767,238.3211,16227.0
2018-04-23 14:00:00,268.76,268.83,268.4,268.43,18151.0,238.2945,238.3565,237.9753,238.0019,18151.0
2018-04-23 14:05:00,268.44,268.45,267.87,267.98,24827.0,238.0108,238.0196,237.5054,237.6029,24827.0
2018-04-23 14:10:00,267.99,268.1,267.67,267.68,20600.0,237.6118,237.7093,237.328,237.3369,20600.0
2018-04-23 14:15:00,267.7,267.97,267.68,267.88,19514.0,237.3546,237.594,237.3369,237.5142,19514.0
2018-04-23 14:20:00,267.87,267.87,267.56,267.66,26945.0,237.5054,237.5054,237.2305,237.3192,26945.0
2018-04-23 14:25:00,267.66,267.73,267.51,267.71,19889.0,237.3192,237.3812,237.1862,237.3635,19889.0
2018-04-23 14:30:00,267.66,267.77,267.51,267.54,14285.0,237.3192,237.4167,237.1862,237.2128,14285.0
2018-04-23 14:35:00,267.54,267.73,267.51,267.69,15606.0,237.2128,237.3812,237.1862,237.3458,15606.0
2018-04-23 14:40:00,267.68,267.97,267.68,267.95,17755.0,237.3369,237.594,237.3369,237.5763,17755.0
2018-04-23 14:45:00,267.96,267.96,267.62,267.65,22105.0,237.5852,237.5852,237.2837,237.3103,22105.0
2018-04-23 14:50:00,267.61,267.65,267.19,267.23,16855.0,237.2748,237.3103,236.9024,236.9379,16855.0
2018-04-23 14:55:00,267.23,267.47,267.19,267.45,12693.0,236.9379,237.1507,236.9024,237.133,12693.0
2018-04-23 15:00:00,267.36,267.84,267.34,267.78,28215.0,237.0532,237.4788,237.0354,237.4256,28215.0
2018-04-23 15:05:00,267.83,267.97,267.72,267.84,23615.0,237.4699,237.594,237.3724,237.4788,23615.0
2018-04-23 15:10:00,267.79,268.07,267.75,267.87,16539.0,237.4344,237.6827,237.399,237.5054,16539.0
2018-04-23 15:15:00,267.86,267.92,267.81,267.9,12938.0,237.4965,237.5497,237.4522,237.532,12938.0
2018-04-23 15:20:00,267.9,268.15,267.86,267.9,18102.0,237.532,237.7536,237.4965,237.532,18102.0
2018-04-23 15:25:00,267.89,268.14,267.88,268.1,54463.0,237.5231,237.7448,237.5142,237.7093,54463.0
2018-04-23 15:30:00,268.1,268.26,268.07,268.17,23321.0,237.7093,237.8512,237.6827,237.7714,23321.0
2018-04-23 15:35:00,268.13,268.2,267.91,267.99,132596.0,237.7359,237.798,237.5408,237.6118,132596.0
2018-04-23 15:40:00,267.99,268.22,267.88,268.21,60991.0,237.6118,237.8157,237.5142,237.8068,60991.0
2018-04-23 15:45:00,268.21,268.36,268.17,268.23,33918.0,237.8068,237.9398,237.7714,237.8246,33918.0
2018-04-23 15:50:00,268.2,268.44,268.17,268.27,53631.0,237.798,238.0108,237.7714,237.86,53631.0
2018-04-23 15:55:00,268.25,268.45,268.23,268.42,94429.0,237.8423,238.0196,237.8246,237.993,94429.0
2018-04-24 09:30:00,269.55,269.66,269.3,269.32,97145.0,238.9949,239.0925,238.7733,238.791,97145.0
2018-04-24 09:35:00,269.31,269.47,269.17,269.3,82440.0,238.7821,238.924,238.658,238.7733,82440.0
2018-04-24 09:40:00,269.36,269.49,269.19,269.49,55602.0,238.8265,238.9417,238.6757,238.9417,55602.0
2018-04-24 09:45:00,269.53,269.8,269.51,269.52,28239.0,238.9772,239.2166,238.9595,238.9683,28239.0
2018-04-24 09:50:00,269.52,269.52,268.85,268.87,41657.0,238.9683,238.9683,238.3743,238.392,41657.0
2018-04-24 09:55:00,268.9,269.12,268.72,269.11,19622.0,238.4186,238.6137,238.259,238.6048,19622.0
2018-04-24 10:00:00,269.12,269.6,269.01,269.58,28663.0,238.6137,239.0393,238.5161,239.0215,28663.0
2018-04-24 10:05:00,269.55,269.58,269.39,269.41,40089.0,238.9949,239.0215,238.8531,238.8708,40089.0
2018-04-24 10:10:00,269.47,269.58,269.17,269.21,25125.0,238.924,239.0215,238.658,238.6935,25125.0
2018-04-24 10:15:00,269.16,269.24,268.58,268.59,40237.0,238.6491,238.7201,238.1349,238.1437,40237.0
2018-04-24 10:20:00,268.61,268.71,268.17,268.17,55260.0,238.1615,238.2501,237.7714,237.7714,55260.0
2018-04-24 10:25:00,268.29,268.57,268.27,268.45,44141.0,237.8778,238.126,237.86,238.0196,44141.0
2018-04-24 10:30:00,268.43,268.59,268.08,268.12,44803.0,238.0019,238.1437,237.6916,237.727,44803.0
2018-04-24 10:35:00,268.17,268.41,268.05,268.4,38268.0,237.7714,237.9842,237.665,237.9753,38268.0
2018-04-24 10:40:00,268.38,268.59,268.19,268.56,20799.0,237.9576,238.1437,237.7891,238.1171,20799.0
2018-04-24 10:45:00,268.58,268.67,268.42,268.65,15849.0,238.1349,238.2147,237.993,238.1969,15849.0
2018-04-24 10:50:00,268.67,268.89,268.61,268.66,27816.0,238.2147,238.4097,238.1615,238.2058,27816.0
2018-04-24 10:55:00,268.64,268.73,268.24,268.24,12706.0,238.1881,238.2679,237.8334,237.8334,12706.0
2018-04-24 11:00:00,268.22,268.3,267.94,268.1,42483.0,237.8157,237.8866,237.5674,237.7093,42483.0
2018-04-24 11:05:00,268.11,268.12,267.67,267.88,41459.0,237.7182,237.727,237.328,237.5142,41459.0
2018-04-24 11:10:00,267.85,267.98,267.61,267.92,54408.0,237.4876,237.6029,237.2748,237.5497,54408.0
2018-04-24 11:15:00,267.92,267.97,267.52,267.91,69953.0,237.5497,237.594,237.195,237.5408,69953.0
2018-04-24 11:20:00,267.9,268.49,267.9,268.07,65868.0,237.532,238.0551,237.532,237.6827,65868.0
2018-04-24 11:25:00,268.04,268.48,267.94,268.45,33146.0,237.6561,238.0462,237.5674,238.0196,33146.0
2018-04-24 11:30:00,268.48,268.59,268.14,268.48,28658.0,238.0462,238.1437,237.7448,238.0462,28658.0
2018-04-24 11:35:00,268.52,268.52,268.21,268.37,36254.0,238.0817,238.0817,237.8068,237.9487,36254.0
2018-04-24 11:40:00,268.42,268.7,268.37,268.45,44455.0,237.993,238.2413,237.9487,238.0196,44455.0
2018-04-24 11:45:00,268.56,268.66,268.14,268.2,22514.0,238.1171,238.2058,237.7448,237.798,22514.0
2018-04-24 11:50:00,268.22,268.32,267.83,267.86,70279.0,237.8157,237.9044,237.4699,237.4965,70279.0
2018-04-24 11:55:00,267.86,268.02,267.59,267.65,24535.0,237.4965,237.6384,237.2571,237.3103,24535.0
2018-04-24 12:00:00,267.52,267.69,267.38,267.62,98537.0,237.195,237.3458,237.0709,237.2837,98537.0
2018-04-24 12:05:00,267.62,267.81,267.4,267.42,21193.0,237.2837,237.4522,237.0886,237.1064,21193.0
2018-04-24 12:10:00,267.35,267.6,267.25,267.25,24356.0,237.0443,237.266,236.9556,236.9556,24356.0
2018-04-24 12:15:00,267.28,267.28,266.55,266.69,77232.0,236.9822,236.9822,236.335,236.4591,77232.0
2018-04-24 12:20:00,266.66,267.03,266.59,267.01,48486.0,236.4325,236.7606,236.3705,236.7429,48486.0
2018-04-24 12:25:00,266.94,266.96,266.47,266.71,26841.0,236.6808,236.6985,236.2641,236.4769,26841.0
2018-04-24 12:30:00,266.71,266.76,266.29,266.29,34071.0,236.4769,236.5212,236.1045,236.1045,34071.0
2018-04-24 12:35:00,266.27,266.36,266.01,266.35,43448.0,236.0867,236.1665,235.8562,236.1577,43448.0
2018-04-24 12:40:00,266.31,266.32,266.01,266.27,36343.0,236.1222,236.1311,235.8562,236.0867,36343.0
2018-04-24 12:45:00,266.29,266.41,266.14,266.41,46709.0,236.1045,236.2109,235.9715,236.2109,46709.0
2018-04-24 12:50:00,266.44,266.49,266.16,266.16,15166.0,236.2375,236.2818,235.9892,235.9892,15166.0
2018-04-24 12:55:00,266.17,266.19,265.38,265.38,65121.0,235.9981,236.0158,235.2976,235.2976,65121.0
2018-04-24 13:00:00,265.38,265.69,265.34,265.64,29185.0,235.2976,235.5725,235.2622,235.5281,29185.0
2018-04-24 13:05:00,265.66,265.78,265.43,265.77,74240.0,235.5459,235.6523,235.342,235.6434,74240.0
2018-04-24 13:10:00,265.75,265.84,265.54,265.79,25828.0,235.6257,235.7055,235.4395,235.6611,25828.0
2018-04-24 13:15:00,265.8,265.87,265.26,265.3,43954.0,235.67,235.7321,235.1912,235.2267,43954.0
2018-04-24 13:20:00,265.29,265.49,265.05,265.08,53372.0,235.2178,235.3952,235.005,235.0316,53372.0
2018-04-24 13:25:00,265.17,265.29,264.96,265.19,32602.0,235.1114,235.2178,234.9252,235.1292,32602.0
2018-04-24 13:30:00,265.22,265.34,264.9,265.01,33618.0,235.1558,235.2622,234.872,234.9696,33618.0
2018-04-24 13:35:00,264.9,265.03,264.65,264.67,63927.0,234.872,234.9873,234.6504,234.6681,63927.0
2018-04-24 13:40:00,264.71,264.77,264.52,264.66,20350.0,234.7036,234.7568,234.5351,234.6592,20350.0
2018-04-24 13:45:00,264.51,264.79,264.49,264.69,197738.0,234.5262,234.7745,234.5085,234.6858,197738.0
2018-04-24 13:50:00,264.68,264.68,264.06,264.16,35157.0,234.677,234.677,234.1273,234.2159,35157.0
2018-04-24 13:55:00,264.19,264.2,263.76,264.08,53026.0,234.2425,234.2514,233.8613,234.145,53026.0
2018-04-24 14:00:00,264.02,264.02,263.3,263.34,106615.0,234.0918,234.0918,233.4534,233.4889,106615.0
2018-04-24 14:05:00,263.3,263.73,263.13,263.73,39924.0,233.4534,233.8347,233.3027,233.8347,39924.0
2018-04-24 14:10:00,263.68,264.26,263.68,264.04,62609.0,233.7903,234.3046,233.7903,234.1095,62609.0
2018-04-24 14:15:00,263.98,264.0,263.68,263.94,35268.0,234.0563,234.0741,233.7903,234.0209,35268.0
2018-04-24 14:20:00,263.9,264.44,263.89,264.41,45477.0,233.9854,234.4642,233.9765,234.4376,45477.0
2018-04-24 14:25:00,264.4,264.42,263.52,263.52,436940.0,234.4287,234.4464,233.6485,233.6485,436940.0
2018-04-24 14:30:00,263.55,263.84,263.5,263.84,29056.0,233.6751,233.9322,233.6307,233.9322,29056.0
2018-04-24 14:35:00,263.81,263.97,263.05,263.11,50644.0,233.9056,234.0475,233.2317,233.2849,50644.0
2018-04-24 14:40:00,263.28,264.0,263.28,263.97,51200.0,233.4357,234.0741,233.4357,234.0475,51200.0
2018-04-24 14:45:00,264.02,264.05,263.66,263.87,27933.0,234.0918,234.1184,233.7726,233.9588,27933.0
2018-04-24 14:50:00,263.9,264.29,263.6,263.81,76168.0,233.9854,234.3312,233.7194,233.9056,76168.0
2018-04-24 14:55:00,263.87,264.25,263.87,264.01,38199.0,233.9588,234.2957,233.9588,234.0829,38199.0
2018-04-24 15:00:00,264.15,264.65,264.03,264.63,113429.0,234.207,234.6504,234.1007,234.6326,113429.0
2018-04-24 15:05:00,264.64,264.84,264.54,264.65,30581.0,234.6415,234.8188,234.5528,234.6504,30581.0
2018-04-24 15:10:00,264.68,264.97,264.33,264.94,24353.0,234.677,234.9341,234.3666,234.9075,24353.0
2018-04-24 15:15:00,265.0,265.09,264.45,264.5,53345.0,234.9607,235.0405,234.473,234.5174,53345.0
2018-04-24 15:20:00,264.51,265.13,264.4,264.92,106993.0,234.5262,235.076,234.4287,234.8898,106993.0
2018-04-24 15:25:00,264.87,264.96,264.48,264.53,24947.0,234.8454,234.9252,234.4996,234.544,24947.0
2018-04-24 15:30:00,264.53,264.53,263.92,263.93,31862.0,234.544,234.544,234.0031,234.012,31862.0
2018-04-24 15:35:00,263.95,263.99,263.78,263.9,26412.0,234.0297,234.0652,233.879,233.9854,26412.0
2018-04-24 15:40:00,263.89,264.11,263.44,263.62,37927.0,233.9765,234.1716,233.5775,233.7371,37927.0
2018-04-24 15:45:00,263.58,264.7,263.58,264.46,74494.0,233.7017,234.6947,233.7017,234.4819,74494.0
2018-04-24 15:50:00,264.45,264.91,264.45,264.83,91323.0,234.473,234.8809,234.473,234.81,91323.0
2018-04-24 15:55:00,264.82,264.95,264.53,264.84,204807.0,234.8011,234.9164,234.544,234.8188,204807.0
2018-04-25 09:30:00,264.7,264.84,264.24,264.36,165396.0,234.6947,234.8188,234.2868,234.3932,165396.0
2018-04-25 09:35:00,264.31,264.38,263.71,263.83,94061.0,234.3489,234.411,233.8169,233.9233,94061.0
2018-04-25 09:40:00,263.85,263.91,262.67,262.81,69274.0,233.9411,233.9943,232.8948,233.0189,69274.0
2018-04-25 09:45:00,262.85,263.46,262.67,263.3,87951.0,233.0544,233.5953,232.8948,233.4534,87951.0
2018-04-25 09:50:00,263.29,263.57,262.96,263.5,63600.0,233.4445,233.6928,233.1519,233.6307,63600.0
2018-04-25 09:55:00,263.5,263.53,262.78,262.84,80759.0,233.6307,233.6573,232.9923,233.0455,80759.0
2018-04-25 10:00:00,262.85,263.25,262.73,263.11,71821.0,233.0544,233.4091,232.948,233.2849,71821.0
2018-04-25 10:05:00,263.16,263.63,263.01,263.37,75481.0,233.3293,233.746,233.1963,233.5155,75481.0
2018-04-25 10:10:00,263.37,263.7,263.25,263.36,53252.0,233.5155,233.8081,233.4091,233.5066,53252.0
2018-04-25 10:15:00,263.4,263.58,263.1,263.11,53896.0,233.5421,233.7017,233.2761,233.2849,53896.0
2018-04-25 10:20:00,263.08,263.74,262.92,263.74,45355.0,233.2583,233.8435,233.1165,233.8435,45355.0
2018-04-25 10:25:00,263.79,264.11,263.74,263.8,64121.0,233.8879,234.1716,233.8435,233.8967,64121.0
2018-04-25 10:30:00,263.85,264.34,263.78,264.13,35752.0,233.9411,234.3755,233.879,234.1893,35752.0
2018-04-25 10:35:00,264.15,264.47,264.0,264.23,38680.0,234.207,234.4908,234.0741,234.278,38680.0
2018-04-25 10:40:00,264.24,264.58,264.09,264.54,28651.0,234.2868,234.5883,234.1538,234.5528,28651.0
2018-04-25 10:45:00,264.6,264.72,264.49,264.67,48884.0,234.606,234.7124,234.5085,234.6681,48884.0
2018-04-25 10:50:00,264.67,264.67,264.17,264.21,32658.0,234.6681,234.6681,234.2248,234.2602,32658.0
2018-04-25 10:55:00,264.21,264.44,264.07,264.44,18092.0,234.2602,234.4642,234.1361,234.4642,18092.0
2018-04-25 11:00:00,264.43,264.89,264.32,264.84,28189.0,234.4553,234.8632,234.3578,234.8188,28189.0
2018-04-25 11:05:00,264.77,264.88,264.66,264.67,25145.0,234.7568,234.8543,234.6592,234.6681,25145.0
2018-04-25 11:10:00,264.77,265.0,264.68,264.68,26812.0,234.7568,234.9607,234.677,234.677,26812.0
2018-04-25 11:15:00,264.7,264.71,264.34,264.41,17485.0,234.6947,234.7036,234.3755,234.4376,17485.0
2018-04-25 11:20:00,264.43,264.76,264.35,264.69,13056.0,234.4553,234.7479,234.3844,234.6858,13056.0
2018-04-25 11:25:00,264.63,264.89,264.56,264.83,12379.0,234.6326,234.8632,234.5706,234.81,12379.0
2018-04-25 11:30:00,264.81,264.88,264.32,264.44,25929.0,234.7922,234.8543,234.3578,234.4642,25929.0
2018-04-25 11:35:00,264.42,264.44,264.13,264.16,40198.0,234.4464,234.4642,234.1893,234.2159,40198.0
2018-04-25 11:40:00,264.15,264.25,264.0,264.24,37314.0,234.207,234.2957,234.0741,234.2868,37314.0
2018-04-25 11:45:00,264.2,264.46,263.88,263.88,32157.0,234.2514,234.4819,233.9677,233.9677,32157.0
2018-04-25 11:50:00,263.85,264.17,263.78,264.06,33085.0,233.9411,234.2248,233.879,234.1273,33085.0
2018-04-25 11:55:00,264.12,264.19,263.65,263.68,33613.0,234.1804,234.2425,233.7637,233.7903,33613.0
2018-04-25 12:00:00,263.67,263.9,263.59,263.62,25169.0,233.7815,233.9854,233.7105,233.7371,25169.0
2018-04-25 12:05:00,263.6,263.76,263.53,263.63,30542.0,233.7194,233.8613,233.6573,233.746,30542.0
2018-04-25 12:10:00,263.61,263.83,263.5,263.83,28697.0,233.7283,233.9233,233.6307,233.9233,28697.0
2018-04-25 12:15:00,263.82,264.1,263.82,264.1,33508.0,233.9145,234.1627,233.9145,234.1627,33508.0
2018-04-25 12:20:00,264.07,264.17,263.96,264.1,49493.0,234.1361,234.2248,234.0386,234.1627,49493.0
2018-04-25 12:25:00,264.09,264.38,263.96,264.21,25297.0,234.1538,234.411,234.0386,234.2602,25297.0
2018-04-25 12:30:00,264.19,264.68,264.15,264.66,24846.0,234.2425,234.677,234.207,234.6592,24846.0
2018-04-25 12:35:00,264.68,264.74,264.51,264.6,16974.0,234.677,234.7302,234.5262,234.606,16974.0
2018-04-25 12:40:00,264.63,264.63,264.32,264.38,32756.0,234.6326,234.6326,234.3578,234.411,32756.0
2018-04-25 12:45:00,264.38,264.62,264.36,264.39,29805.0,234.411,234.6238,234.3932,234.4198,29805.0
2018-04-25 12:50:00,264.43,264.51,264.13,264.25,27408.0,234.4553,234.5262,234.1893,234.2957,27408.0
2018-04-25 12:55:00,264.25,264.46,264.25,264.37,24009.0,234.2957,234.4819,234.2957,234.4021,24009.0
2018-04-25 13:00:00,264.37,264.79,264.37,264.61,21966.0,234.4021,234.7745,234.4021,234.6149,21966.0
2018-04-25 13:05:00,264.6,264.85,264.55,264.66,17404.0,234.606,234.8277,234.5617,234.6592,17404.0
2018-04-25 13:10:00,264.73,264.73,264.24,264.31,31728.0,234.7213,234.7213,234.2868,234.3489,31728.0
2018-04-25 13:15:00,264.32,264.43,264.16,264.18,15252.0,234.3578,234.4553,234.2159,234.2336,15252.0
2018-04-25 13:20:00,264.16,264.23,264.04,264.19,22126.0,234.2159,234.278,234.1095,234.2425,22126.0
2018-04-25 13:25:00,264.17,264.45,264.17,264.42,16733.0,234.2248,234.473,234.2248,234.4464,16733.0
2018-04-25 13:30:00,264.48,265.16,264.47,265.08,45252.0,234.4996,235.1026,234.4908,235.0316,45252.0
2018-04-25 13:35:00,265.03,265.04,264.88,264.95,62555.0,234.9873,234.9962,234.8543,234.9164,62555.0
2018-04-25 13:40:00,264.96,265.22,264.86,264.86,26821.0,234.9252,235.1558,234.8366,234.8366,26821.0
2018-04-25 13:45:00,264.83,264.83,264.56,264.74,22637.0,234.81,234.81,234.5706,234.7302,22637.0
2018-04-25 13:50:00,264.66,264.96,264.6,264.87,23057.0,234.6592,234.9252,234.606,234.8454,23057.0
2018-04-25 13:55:00,264.9,265.03,264.86,264.95,12668.0,234.872,234.9873,234.8366,234.9164,12668.0
2018-04-25 14:00:00,265.01,265.11,264.56,264.72,9670.0,234.9696,235.0582,234.5706,234.7124,9670.0
2018-04-25 14:05:00,264.79,264.98,264.66,264.67,12818.0,234.7745,234.943,234.6592,234.6681,12818.0
2018-04-25 14:10:00,264.66,264.82,264.41,264.49,22186.0,234.6592,234.8011,234.4376,234.5085,22186.0
2018-04-25 14:15:00,264.57,264.81,264.51,264.69,26222.0,234.5794,234.7922,234.5262,234.6858,26222.0
2018-04-25 14:20:00,264.6,264.69,264.24,264.29,20650.0,234.606,234.6858,234.2868,234.3312,20650.0
2018-04-25 14:25:00,264.3,264.76,264.27,264.49,45242.0,234.34,234.7479,234.3134,234.5085,45242.0
2018-04-25 14:30:00,264.47,264.92,264.33,264.86,23001.0,234.4908,234.8898,234.3666,234.8366,23001.0
2018-04-25 14:35:00,264.82,265.11,264.76,264.94,35891.0,234.8011,235.0582,234.7479,234.9075,35891.0
2018-04-25 14:40:00,264.97,265.22,264.88,265.1,111221.0,234.9341,235.1558,234.8543,235.0494,111221.0
2018-04-25 14:45:00,265.01,265.43,264.91,265.37,11713.0,234.9696,235.342,234.8809,235.2888,11713.0
2018-04-25 14:50:00,265.31,265.45,265.23,265.39,19368.0,235.2356,235.3597,235.1646,235.3065,19368.0
2018-04-25 14:55:00,265.41,265.85,265.3,265.83,41152.0,235.3242,235.7143,235.2267,235.6966,41152.0
2018-04-25 15:00:00,265.85,265.92,265.69,265.89,25246.0,235.7143,235.7764,235.5725,235.7498,25246.0
2018-04-25 15:05:00,265.89,265.92,265.56,265.59,16727.0,235.7498,235.7764,235.4572,235.4838,16727.0
2018-04-25 15:10:00,265.62,265.87,265.62,265.8,22120.0,235.5104,235.7321,235.5104,235.67,22120.0
2018-04-25 15:15:00,265.73,265.84,265.42,265.43,12285.0,235.6079,235.7055,235.3331,235.342,12285.0
2018-04-25 15:20:00,265.38,265.67,265.36,265.47,27497.0,235.2976,235.5547,235.2799,235.3774,27497.0
2018-04-25 15:25:00,265.5,265.61,265.31,265.47,21915.0,235.404,235.5015,235.2356,235.3774,21915.0
2018-04-25 15:30:00,265.47,265.7,265.21,265.45,50216.0,235.3774,235.5813,235.1469,235.3597,50216.0
2018-04-25 15:35:00,265.4,265.48,264.96,265.0,30195.0,235.3154,235.3863,234.9252,234.9607,30195.0
2018-04-25 15:40:00,264.96,265.1,264.67,264.8,22816.0,234.9252,235.0494,234.6681,234.7834,22816.0
2018-04-25 15:45:00,264.77,264.77,264.47,264.67,43443.0,234.7568,234.7568,234.4908,234.6681,43443.0
2018-04-25 15:50:00,264.64,264.82,264.57,264.78,41509.0,234.6415,234.8011,234.5794,234.7656,41509.0
2018-04-25 15:55:00,264.79,265.42,264.78,265.38,118475.0,234.7745,235.3331,234.7656,235.2976,118475.0
2018-04-26 09:30:00,266.6,266.67,266.19,266.36,107043.0,236.3793,236.4414,236.0158,236.1665,107043.0
2018-04-26 09:35:00,266.32,266.58,266.1,266.37,70425.0,236.1311,236.3616,235.936,236.1754,70425.0
2018-04-26 09:40:00,266.43,266.54,266.21,266.43,30954.0,236.2286,236.3261,236.0335,236.2286,30954.0
2018-04-26 09:45:00,266.5,266.53,266.16,266.3,39896.0,236.2907,236.3173,235.9892,236.1133,39896.0
2018-04-26 09:50:00,266.27,266.47,266.16,266.44,31464.0,236.0867,236.2641,235.9892,236.2375,31464.0
2018-04-26 09:55:00,266.44,266.88,266.43,266.77,35051.0,236.2375,236.6276,236.2286,236.5301,35051.0
2018-04-26 10:00:00,266.77,266.95,266.59,266.89,19187.0,236.5301,236.6897,236.3705,236.6365,19187.0
2018-04-26 10:05:00,266.92,267.32,266.92,267.19,35314.0,236.6631,237.0177,236.6631,236.9024,35314.0
2018-04-26 10:10:00,267.21,267.48,267.21,267.46,36031.0,236.9202,237.1596,236.9202,237.1418,36031.0
2018-04-26 10:15:00,267.42,267.42,266.99,267.0,31237.0,237.1064,237.1064,236.7251,236.734,31237.0
2018-04-26 10:20:00,267.0,267.08,266.69,266.83,22025.0,236.734,236.8049,236.4591,236.5833,22025.0
2018-04-26 10:25:00,266.78,267.15,266.75,267.11,29102.0,236.5389,236.867,236.5123,236.8315,29102.0
2018-04-26 10:30:00,267.12,267.31,267.11,267.3,14811.0,236.8404,237.0088,236.8315,237.0,14811.0
2018-04-26 10:35:00,267.31,267.56,267.31,267.55,25259.0,237.0088,237.2305,237.0088,237.2216,25259.0
2018-04-26 10:40:00,267.55,267.56,267.15,267.15,47857.0,237.2216,237.2305,236.867,236.867,47857.0
2018-04-26 10:45:00,267.12,267.35,267.11,267.24,27313.0,236.8404,237.0443,236.8315,236.9468,27313.0
2018-04-26 10:50:00,267.24,267.65,267.24,267.65,22239.0,236.9468,237.3103,236.9468,237.3103,22239.0
2018-04-26 10:55:00,267.65,267.83,267.63,267.75,27426.0,237.3103,237.4699,237.2926,237.399,27426.0
2018-04-26 11:00:00,267.81,267.83,267.55,267.82,10138.0,237.4522,237.4699,237.2216,237.461,10138.0
2018-04-26 11:05:00,267.78,267.81,267.51,267.56,10461.0,237.4256,237.4522,237.1862,237.2305,10461.0
2018-04-26 11:10:00,267.57,267.74,267.45,267.52,43180.0,237.2394,237.3901,237.133,237.195,43180.0
2018-04-26 11:15:00,267.48,267.48,267.17,267.25,23965.0,237.1596,237.1596,236.8847,236.9556,23965.0
2018-04-26 11:20:00,267.22,267.33,267.1,267.22,21272.0,236.929,237.0266,236.8226,236.929,21272.0
2018-04-26 11:25:00,267.2,267.37,267.18,267.35,23186.0,236.9113,237.062,236.8936,237.0443,23186.0
2018-04-26 11:30:00,267.26,267.39,266.84,266.88,24084.0,236.9645,237.0798,236.5921,236.6276,24084.0
2018-04-26 11:35:00,266.93,267.14,266.93,267.1,14603.0,236.6719,236.8581,236.6719,236.8226,14603.0
2018-04-26 11:40:00,267.11,267.13,266.93,267.02,24989.0,236.8315,236.8492,236.6719,236.7517,24989.0
2018-04-26 11:45:00,266.99,266.99,266.76,266.99,4000.0,236.7251,236.7251,236.5212,236.7251,4000.0
2018-04-26 11:50:00,266.98,267.11,266.82,266.87,16255.0,236.7163,236.8315,236.5744,236.6187,16255.0
2018-04-26 11:55:00,267.02,267.13,266.96,267.13,11895.0,236.7517,236.8492,236.6985,236.8492,11895.0
2018-04-26 12:00:00,267.11,267.32,267.11,267.2,6243.0,236.8315,237.0177,236.8315,236.9113,6243.0
2018-04-26 12:05:00,267.19,267.4,267.18,267.37,11803.0,236.9024,237.0886,236.8936,237.062,11803.0
2018-04-26 12:10:00,267.38,267.41,267.23,267.28,8515.0,237.0709,237.0975,236.9379,236.9822,8515.0
2018-04-26 12:15:00,267.33,267.6,267.26,267.57,13031.0,237.0266,237.266,236.9645,237.2394,13031.0
2018-04-26 12:20:00,267.6,267.68,267.55,267.64,72286.0,237.266,237.3369,237.2216,237.3014,72286.0
2018-04-26 12:25:00,267.63,267.79,267.63,267.64,9482.0,237.2926,237.4344,237.2926,237.3014,9482.0
2018-04-26 12:30:00,267.67,267.67,267.53,267.55,16643.0,237.328,237.328,237.2039,237.2216,16643.0
2018-04-26 12:35:00,267.59,267.62,267.45,267.61,8395.0,237.2571,237.2837,237.133,237.2748,8395.0
2018-04-26 12:40:00,267.63,267.68,267.51,267.67,5953.0,237.2926,237.3369,237.1862,237.328,5953.0
2018-04-26 12:45:00,267.67,267.68,267.3,267.39,15632.0,237.328,237.3369,237.0,237.0798,15632.0
2018-04-26 12:50:00,267.42,267.52,267.39,267.49,3686.0,237.1064,237.195,237.0798,237.1684,3686.0
2018-04-26 12:55:00,267.56,267.72,267.56,267.62,18928.0,237.2305,237.3724,237.2305,237.2837,18928.0
2018-04-26 13:00:00,267.58,267.96,267.58,267.94,9336.0,237.2482,237.5852,237.2482,237.5674,9336.0
2018-04-26 13:05:00,267.95,268.0,267.84,268.0,17529.0,237.5763,237.6206,237.4788,237.6206,17529.0
2018-04-26 13:10:00,268.0,268.36,267.9,268.19,37827.0,237.6206,237.9398,237.532,237.7891,37827.0
2018-04-26 13:15:00,268.18,268.3,268.18,268.28,35807.0,237.7802,237.8866,237.7802,237.8689,35807.0
2018-04-26 13:20:00,268.29,268.37,268.18,268.37,12238.0,237.8778,237.9487,237.7802,237.9487,12238.0
2018-04-26 13:25:00,268.36,268.38,268.17,268.22,27423.0,237.9398,237.9576,237.7714,237.8157,27423.0
2018-04-26 13:30:00,268.24,268.3,268.09,268.3,17431.0,237.8334,237.8866,237.7004,237.8866,17431.0
2018-04-26 13:35:00,268.3,268.36,268.13,268.2,23565.0,237.8866,237.9398,237.7359,237.798,23565.0
2018-04-26 13:40:00,268.24,268.3,268.19,268.26,8811.0,237.8334,237.8866,237.7891,237.8512,8811.0
2018-04-26 13:45:00,268.29,268.39,268.24,268.35,163788.0,237.8778,237.9664,237.8334,237.931,163788.0
2018-04-26 13:50:00,268.33,268.42,268.24,268.26,8708.0,237.9132,237.993,237.8334,237.8512,8708.0
2018-04-26 13:55:00,268.29,268.47,268.29,268.43,10968.0,237.8778,238.0374,237.8778,238.0019,10968.0
2018-04-26 14:00:00,268.43,268.5,268.34,268.49,13602.0,238.0019,238.064,237.9221,238.0551,13602.0
2018-04-26 14:05:00,268.46,268.46,268.26,268.44,9735.0,238.0285,238.0285,237.8512,238.0108,9735.0
2018-04-26 14:10:00,268.44,268.62,268.44,268.51,29362.0,238.0108,238.1703,238.0108,238.0728,29362.0
2018-04-26 14:15:00,268.48,268.48,268.32,268.41,12382.0,238.0462,238.0462,237.9044,237.9842,12382.0
2018-04-26 14:20:00,268.39,268.45,268.36,268.4,13548.0,237.9664,238.0196,237.9398,237.9753,13548.0
2018-04-26 14:25:00,268.42,268.47,268.29,268.46,11220.0,237.993,238.0374,237.8778,238.0285,11220.0
2018-04-26 14:30:00,268.49,268.59,268.45,268.56,14634.0,238.0551,238.1437,238.0196,238.1171,14634.0
2018-04-26 14:35:00,268.59,268.63,268.4,268.5,37369.0,238.1437,238.1792,237.9753,238.064,37369.0
2018-04-26 14:40:00,268.54,268.99,268.53,268.94,29324.0,238.0994,238.4984,238.0905,238.4541,29324.0
2018-04-26 14:45:00,268.95,268.97,268.77,268.78,23356.0,238.4629,238.4807,238.3033,238.3122,23356.0
2018-04-26 14:50:00,268.75,268.89,268.74,268.86,15140.0,238.2856,238.4097,238.2767,238.3831,15140.0
2018-04-26 14:55:00,268.87,268.87,268.72,268.8,25234.0,238.392,238.392,238.259,238.3299,25234.0
2018-04-26 15:00:00,268.84,269.06,268.8,269.04,16740.0,238.3654,238.5605,238.3299,238.5427,16740.0
2018-04-26 15:05:00,269.02,269.04,268.6,268.61,35559.0,238.525,238.5427,238.1526,238.1615,35559.0
2018-04-26 15:10:00,268.59,268.75,268.59,268.73,37010.0,238.1437,238.2856,238.1437,238.2679,37010.0
2018-04-26 15:15:00,268.72,268.84,268.61,268.65,31826.0,238.259,238.3654,238.1615,238.1969,31826.0
2018-04-26 15:20:00,268.66,268.66,268.38,268.44,23300.0,238.2058,238.2058,237.9576,238.0108,23300.0
2018-04-26 15:25:00,268.46,268.5,268.19,268.26,38852.0,238.0285,238.064,237.7891,237.8512,38852.0
2018-04-26 15:30:00,268.27,268.46,268.24,268.43,18348.0,237.86,238.0285,237.8334,238.0019,18348.0
2018-04-26 15:35:00,268.44,268.47,268.25,268.32,25654.0,238.0108,238.0374,237.8423,237.9044,25654.0
2018-04-26 15:40:00,268.31,268.47,268.1,268.4,47831.0,237.8955,238.0374,237.7093,237.9753,47831.0
2018-04-26 15:45:00,268.39,268.39,268.1,268.18,46460.0,237.9664,237.9664,237.7093,237.7802,46460.0
2018-04-26 15:50:00,268.18,268.18,267.9,268.14,38692.0,237.7802,237.7802,237.532,237.7448,38692.0
2018-04-26 15:55:00,268.1,268.27,268.06,268.14,116347.0,237.7093,237.86,237.6738,237.7448,116347.0
2018-04-27 09:30:00,268.79,269.18,268.79,268.87,131585.0,238.3211,238.6669,238.3211,238.392,131585.0
2018-04-27 09:35:00,268.81,268.83,268.42,268.52,147911.0,238.3388,238.3565,237.993,238.0817,147911.0
2018-04-27 09:40:00,268.55,268.97,268.46,268.89,428013.0,238.1083,238.4807,238.0285,238.4097,428013.0
2018-04-27 09:45:00,268.86,269.14,268.68,268.69,49738.0,238.3831,238.6314,238.2235,238.2324,49738.0
2018-04-27 09:50:00,268.85,268.86,268.29,268.48,57910.0,238.3743,238.3831,237.8778,238.0462,57910.0
2018-04-27 09:55:00,268.5,268.61,268.22,268.35,26035.0,238.064,238.1615,237.8157,237.931,26035.0
2018-04-27 10:00:00,268.29,268.75,268.23,268.64,36131.0,237.8778,238.2856,237.8246,238.1881,36131.0
2018-04-27 10:05:00,268.71,268.85,268.49,268.57,30732.0,238.2501,238.3743,238.0551,238.126,30732.0
2018-04-27 10:10:00,268.6,268.62,268.3,268.59,30394.0,238.1526,238.1703,237.8866,238.1437,30394.0
2018-04-27 10:15:00,268.59,268.84,268.46,268.55,20631.0,238.1437,238.3654,238.0285,238.1083,20631.0
2018-04-27 10:20:00,268.55,268.6,268.36,268.36,11453.0,238.1083,238.1526,237.9398,237.9398,11453.0
2018-04-27 10:25:00,268.32,268.32,268.05,268.13,15116.0,237.9044,237.9044,237.665,237.7359,15116.0
2018-04-27 10:30:00,268.12,268.12,267.69,267.73,28822.0,237.727,237.727,237.3458,237.3812,28822.0
2018-04-27 10:35:00,267.76,267.85,267.6,267.67,35142.0,237.4078,237.4876,237.266,237.328,35142.0
2018-04-27 10:40:00,267.64,267.92,267.57,267.86,26123.0,237.3014,237.5497,237.2394,237.4965,26123.0
2018-04-27 10:45:00,267.9,267.95,267.82,267.88,15382.0,237.532,237.5763,237.461,237.5142,15382.0
2018-04-27 10:50:00,267.82,267.83,267.46,267.47,21242.0,237.461,237.4699,237.1418,237.1507,21242.0
2018-04-27 10:55:00,267.46,267.7,267.3,267.7,20537.0,237.1418,237.3546,237.0,237.3546,20537.0
2018-04-27 11:00:00,267.7,268.21,267.7,268.0,20234.0,237.3546,237.8068,237.3546,237.6206,20234.0
2018-04-27 11:05:00,267.95,268.16,267.87,268.13,16381.0,237.5763,237.7625,237.5054,237.7359,16381.0
2018-04-27 11:10:00,268.09,268.33,268.02,268.2,18172.0,237.7004,237.9132,237.6384,237.798,18172.0
2018-04-27 11:15:00,268.22,268.33,268.16,268.17,55040.0,237.8157,237.9132,237.7625,237.7714,55040.0
2018-04-27 11:20:00,268.14,268.33,268.03,268.25,6856.0,237.7448,237.9132,237.6472,237.8423,6856.0
2018-04-27 11:25:00,268.3,268.52,268.17,268.51,14807.0,237.8866,238.0817,237.7714,238.0728,14807.0
2018-04-27 11:30:00,268.51,268.52,268.35,268.45,8697.0,238.0728,238.0817,237.931,238.0196,8697.0
2018-04-27 11:35:00,268.34,268.51,268.29,268.44,11426.0,237.9221,238.0728,237.8778,238.0108,11426.0
2018-04-27 11:40:00,268.38,268.38,267.98,268.02,7862.0,237.9576,237.9576,237.6029,237.6384,7862.0
2018-04-27 11:45:00,268.02,268.12,268.01,268.06,4278.0,237.6384,237.727,237.6295,237.6738,4278.0
2018-04-27 11:50:00,268.02,268.08,267.85,267.94,14602.0,237.6384,237.6916,237.4876,237.5674,14602.0
2018-04-27 11:55:00,267.9,268.19,267.88,267.99,23705.0,237.532,237.7891,237.5142,237.6118,23705.0
2018-04-27 12:00:00,268.02,268.42,268.02,268.37,9587.0,237.6384,237.993,237.6384,237.9487,9587.0
2018-04-27 12:05:00,268.39,268.4,268.19,268.2,8062.0,237.9664,237.9753,237.7891,237.798,8062.0
2018-04-27 12:10:00,268.23,268.33,268.09,268.3,7347.0,237.8246,237.9132,237.7004,237.8866,7347.0
2018-04-27 12:15:00,268.34,268.39,268.2,268.39,5728.0,237.9221,237.9664,237.798,237.9664,5728.0
2018-04-27 12:20:00,268.37,268.41,268.22,268.23,3247.0,237.9487,237.9842,237.8157,237.8246,3247.0
2018-04-27 12:25:00,268.32,268.32,268.21,268.27,8093.0,237.9044,237.9044,237.8068,237.86,8093.0
2018-04-27 12:30:00,268.21,268.42,267.93,267.94,34329.0,237.8068,237.993,237.5586,237.5674,34329.0
2018-04-27 12:35:00,267.91,268.13,267.89,268.13,5723.0,237.5408,237.7359,237.5231,237.7359,5723.0
2018-04-27 12:40:00,268.09,268.28,268.04,268.15,13530.0,237.7004,237.8689,237.6561,237.7536,13530.0
2018-04-27 12:45:00,268.09,268.51,268.08,268.38,20287.0,237.7004,238.0728,237.6916,237.9576,20287.0
2018-04-27 12:50:00,268.46,268.6,268.38,268.6,9646.0,238.0285,238.1526,237.9576,238.1526,9646.0
2018-04-27 12:55:00,268.63,268.88,268.61,268.77,36714.0,238.1792,238.4009,238.1615,238.3033,36714.0
2018-04-27 13:00:00,268.79,268.83,268.7,268.7,9368.0,238.3211,238.3565,238.2413,238.2413,9368.0
2018-04-27 13:05:00,268.73,268.82,268.62,268.74,5233.0,238.2679,238.3477,238.1703,238.2767,5233.0
2018-04-27 13:10:00,268.73,268.95,268.73,268.87,40473.0,238.2679,238.4629,238.2679,238.392,40473.0
2018-04-27 13:15:00,268.89,268.93,268.77,268.88,6968.0,238.4097,238.4452,238.3033,238.4009,6968.0
2018-04-27 13:20:00,268.86,268.87,268.65,268.7,21472.0,238.3831,238.392,238.1969,238.2413,21472.0
2018-04-27 13:25:00,268.68,268.71,268.49,268.55,17744.0,238.2235,238.2501,238.0551,238.1083,17744.0
2018-04-27 13:30:00,268.52,268.57,268.41,268.5,11042.0,238.0817,238.126,237.9842,238.064,11042.0
2018-04-27 13:35:00,268.52,268.6,268.42,268.47,3784.0,238.0817,238.1526,237.993,238.0374,3784.0
2018-04-27 13:40:00,268.5,268.54,268.34,268.34,5205.0,238.064,238.0994,237.9221,237.9221,5205.0
2018-04-27 13:45:00,268.42,268.43,268.29,268.3,6266.0,237.993,238.0019,237.8778,237.8866,6266.0
2018-04-27 13:50:00,268.38,268.5,268.38,268.47,4109.0,237.9576,238.064,237.9576,238.0374,4109.0
2018-04-27 13:55:00,268.47,268.48,268.37,268.37,1615.0,238.0374,238.0462,237.9487,237.9487,1615.0
2018-04-27 14:00:00,268.39,268.44,268.18,268.26,32687.0,237.9664,238.0108,237.7802,237.8512,32687.0
2018-04-27 14:05:00,268.26,268.39,268.25,268.28,7981.0,237.8512,237.9664,237.8423,237.8689,7981.0
2018-04-27 14:10:00,268.31,268.53,268.31,268.47,11576.0,237.8955,238.0905,237.8955,238.0374,11576.0
2018-04-27 14:15:00,268.48,268.52,268.44,268.45,10388.0,238.0462,238.0817,238.0108,238.0196,10388.0
2018-04-27 14:20:00,268.45,268.51,268.39,268.49,11756.0,238.0196,238.0728,237.9664,238.0551,11756.0
2018-04-27 14:25:00,268.49,268.51,268.42,268.49,5549.0,238.0551,238.0728,237.993,238.0551,5549.0
2018-04-27 14:30:00,268.46,268.65,268.33,268.57,12316.0,238.0285,238.1969,237.9132,238.126,12316.0
2018-04-27 14:35:00,268.62,268.62,268.49,268.49,11897.0,238.1703,238.1703,238.0551,238.0551,11897.0
2018-04-27 14:40:00,268.49,268.54,268.4,268.49,7767.0,238.0551,238.0994,237.9753,238.0551,7767.0
2018-04-27 14:45:00,268.59,268.62,268.49,268.5,3477.0,238.1437,238.1703,238.0551,238.064,3477.0
2018-04-27 14:50:00,268.52,268.54,268.32,268.46,11714.0,238.0817,238.0994,237.9044,238.0285,11714.0
2018-04-27 14:55:00,268.41,268.56,268.41,268.56,13824.0,237.9842,238.1171,237.9842,238.1171,13824.0
2018-04-27 15:00:00,268.57,268.85,268.45,268.82,30040.0,238.126,238.3743,238.0196,238.3477,30040.0
2018-04-27 15:05:00,268.83,268.85,268.64,268.67,20857.0,238.3565,238.3743,238.1881,238.2147,20857.0
2018-04-27 15:10:00,268.66,268.7,268.53,268.57,11727.0,238.2058,238.2413,238.0905,238.126,11727.0
2018-04-27 15:15:00,268.6,268.62,268.44,268.51,15088.0,238.1526,238.1703,238.0108,238.0728,15088.0
2018-04-27 15:20:00,268.46,268.49,268.38,268.4,11432.0,238.0285,238.0551,237.9576,237.9753,11432.0
2018-04-27 15:25:00,268.46,268.46,268.14,268.28,15748.0,238.0285,238.0285,237.7448,237.8689,15748.0
2018-04-27 15:30:00,268.24,268.54,268.23,268.5,31161.0,237.8334,238.0994,237.8246,238.064,31161.0
2018-04-27 15:35:00,268.52,268.57,268.34,268.56,20058.0,238.0817,238.126,237.9221,238.1171,20058.0
2018-04-27 15:40:00,268.53,268.67,268.33,268.41,22065.0,238.0905,238.2147,237.9132,237.9842,22065.0
2018-04-27 15:45:00,268.36,268.68,268.34,268.51,25809.0,237.9398,238.2235,237.9221,238.0728,25809.0
2018-04-27 15:50:00,268.54,268.59,268.35,268.41,24867.0,238.0994,238.1437,237.931,237.9842,24867.0
2018-04-27 15:55:00,268.42,268.75,268.35,268.41,491523.0,237.993,238.2856,237.931,237.9842,491523.0
2018-04-30 09:30:00,269.07,269.4,269.04,269.09,166877.0,238.5693,238.8619,238.5427,238.5871,166877.0
2018-04-30 09:35:00,269.14,269.4,269.13,269.3,46842.0,238.6314,238.8619,238.6225,238.7733,46842.0
2018-04-30 09:40:00,269.3,269.64,269.3,269.59,47457.0,238.7733,239.0747,238.7733,239.0304,47457.0
2018-04-30 09:45:00,269.61,269.7,269.45,269.51,25410.0,239.0481,239.1279,238.9063,238.9595,25410.0
2018-04-30 09:50:00,269.52,269.59,269.42,269.54,16355.0,238.9683,239.0304,238.8797,238.9861,16355.0
2018-04-30 09:55:00,269.54,269.61,269.27,269.37,71291.0,238.9861,239.0481,238.7467,238.8353,71291.0
2018-04-30 10:00:00,269.31,269.64,269.28,269.62,309172.0,238.7821,239.0747,238.7555,239.057,309172.0
2018-04-30 10:05:00,269.61,269.69,269.57,269.6,47393.0,239.0481,239.1191,239.0127,239.0393,47393.0
2018-04-30 10:10:00,269.55,269.64,269.48,269.55,19221.0,238.9949,239.0747,238.9329,238.9949,19221.0
2018-04-30 10:15:00,269.56,269.57,269.15,269.18,22207.0,239.0038,239.0127,238.6403,238.6669,22207.0
2018-04-30 10:20:00,269.14,269.22,268.86,268.87,22534.0,238.6314,238.7023,238.3831,238.392,22534.0
2018-04-30 10:25:00,268.79,269.15,268.73,269.11,26868.0,238.3211,238.6403,238.2679,238.6048,26868.0
2018-04-30 10:30:00,269.1,269.35,269.07,269.29,8481.0,238.5959,238.8176,238.5693,238.7644,8481.0
2018-04-30 10:35:00,269.31,269.31,269.09,269.25,11997.0,238.7821,238.7821,238.5871,238.7289,11997.0
2018-04-30 10:40:00,269.2,269.43,269.19,269.3,28602.0,238.6846,238.8885,238.6757,238.7733,28602.0
2018-04-30 10:45:00,269.28,269.33,269.06,269.27,131579.0,238.7555,238.7999,238.5605,238.7467,131579.0
2018-04-30 10:50:00,269.23,269.26,269.07,269.22,6915.0,238.7112,238.7378,238.5693,238.7023,6915.0
2018-04-30 10:55:00,269.17,269.17,268.92,269.11,65779.0,238.658,238.658,238.4363,238.6048,65779.0
2018-04-30 11:00:00,269.12,269.33,269.12,269.29,12563.0,238.6137,238.7999,238.6137,238.7644,12563.0
2018-04-30 11:05:00,269.31,269.31,269.12,269.23,9668.0,238.7821,238.7821,238.6137,238.7112,9668.0
2018-04-30 11:10:00,269.2,269.34,269.15,269.3,5393.0,238.6846,238.8087,238.6403,238.7733,5393.0
2018-04-30 11:15:00,269.32,269.32,269.03,269.07,32566.0,238.791,238.791,238.5339,238.5693,32566.0
2018-04-30 11:20:00,269.08,269.12,268.94,269.1,33091.0,238.5782,238.6137,238.4541,238.5959,33091.0
2018-04-30 11:25:00,269.09,269.13,268.88,268.99,10203.0,238.5871,238.6225,238.4009,238.4984,10203.0
2018-04-30 11:30:00,268.99,269.06,268.76,268.89,35668.0,238.4984,238.5605,238.2945,238.4097,35668.0
2018-04-30 11:35:00,268.81,268.86,268.46,268.46,34624.0,238.3388,238.3831,238.0285,238.0285,34624.0
2018-04-30 11:40:00,268.49,268.49,268.26,268.36,18761.0,238.0551,238.0551,237.8512,237.9398,18761.0
2018-04-30 11:45:00,268.36,268.43,268.06,268.09,22680.0,237.9398,238.0019,237.6738,237.7004,22680.0
2018-04-30 11:50:00,268.09,268.15,267.85,267.93,18538.0,237.7004,237.7536,237.4876,237.5586,18538.0
2018-04-30 11:55:00,267.92,268.08,267.92,268.08,16110.0,237.5497,237.6916,237.5497,237.6916,16110.0
2018-04-30 12:00:00,268.05,268.06,267.86,267.91,6350.0,237.665,237.6738,237.4965,237.5408,6350.0
2018-04-30 12:05:00,267.93,267.95,267.69,267.76,16068.0,237.5586,237.5763,237.3458,237.4078,16068.0
2018-04-30 12:10:00,267.74,267.77,267.57,267.64,14124.0,237.3901,237.4167,237.2394,237.3014,14124.0
2018-04-30 12:15:00,267.58,267.59,267.31,267.44,21945.0,237.2482,237.2571,237.0088,237.1241,21945.0
2018-04-30 12:20:00,267.42,267.57,267.42,267.55,11475.0,237.1064,237.2394,237.1064,237.2216,11475.0
2018-04-30 12:25:00,267.57,267.69,267.52,267.69,11464.0,237.2394,237.3458,237.195,237.3458,11464.0
2018-04-30 12:30:00,267.71,267.74,267.6,267.62,6922.0,237.3635,237.3901,237.266,237.2837,6922.0
2018-04-30 12:35:00,267.63,267.69,267.59,267.64,4006.0,237.2926,237.3458,237.2571,237.3014,4006.0
2018-04-30 12:40:00,267.67,267.75,267.52,267.69,7072.0,237.328,237.399,237.195,237.3458,7072.0
2018-04-30 12:45:00,267.67,267.7,267.39,267.48,12211.0,237.328,237.3546,237.0798,237.1596,12211.0
2018-04-30 12:50:00,267.44,267.48,267.01,267.13,59809.0,237.1241,237.1596,236.7429,236.8492,59809.0
2018-04-30 12:55:00,267.11,267.52,267.09,267.52,42103.0,236.8315,237.195,236.8138,237.195,42103.0
2018-04-30 13:00:00,267.58,267.67,267.51,267.51,17427.0,237.2482,237.328,237.1862,237.1862,17427.0
2018-04-30 13:05:00,267.51,267.64,267.49,267.6,20827.0,237.1862,237.3014,237.1684,237.266,20827.0
2018-04-30 13:10:00,267.54,267.57,267.12,267.19,22696.0,237.2128,237.2394,236.8404,236.9024,22696.0
2018-04-30 13:15:00,267.26,267.5,267.26,267.47,12738.0,236.9645,237.1773,236.9645,237.1507,12738.0
2018-04-30 13:20:00,267.42,267.73,267.38,267.42,18598.0,237.1064,237.3812,237.0709,237.1064,18598.0
2018-04-30 13:25:00,267.43,267.65,267.43,267.64,9162.0,237.1152,237.3103,237.1152,237.3014,9162.0
2018-04-30 13:30:00,267.61,267.71,267.52,267.66,12438.0,237.2748,237.3635,237.195,237.3192,12438.0
2018-04-30 13:35:00,267.64,267.88,267.6,267.85,10922.0,237.3014,237.5142,237.266,237.4876,10922.0
2018-04-30 13:40:00,267.85,267.98,267.85,267.91,5758.0,237.4876,237.6029,237.4876,237.5408,5758.0
2018-04-30 13:45:00,267.9,267.93,267.81,267.85,13804.0,237.532,237.5586,237.4522,237.4876,13804.0
2018-04-30 13:50:00,267.85,267.87,267.69,267.71,16444.0,237.4876,237.5054,237.3458,237.3635,16444.0
2018-04-30 13:55:00,267.78,267.86,267.65,267.84,16271.0,237.4256,237.4965,237.3103,237.4788,16271.0
2018-04-30 14:00:00,267.79,267.82,267.46,267.49,13367.0,237.4344,237.461,237.1418,237.1684,13367.0
2018-04-30 14:05:00,267.46,267.49,266.98,267.04,40229.0,237.1418,237.1684,236.7163,236.7694,40229.0
2018-04-30 14:10:00,267.02,267.03,266.8,266.96,18550.0,236.7517,236.7606,236.5567,236.6985,18550.0
2018-04-30 14:15:00,267.06,267.36,267.02,267.02,21565.0,236.7872,237.0532,236.7517,236.7517,21565.0
2018-04-30 14:20:00,267.06,267.45,267.06,267.37,17736.0,236.7872,237.133,236.7872,237.062,17736.0
2018-04-30 14:25:00,267.34,267.52,267.2,267.3,18020.0,237.0354,237.195,236.9113,237.0,18020.0
2018-04-30 14:30:00,267.28,267.38,267.1,267.15,10223.0,236.9822,237.0709,236.8226,236.867,10223.0
2018-04-30 14:35:00,267.1,267.39,267.09,267.13,17297.0,236.8226,237.0798,236.8138,236.8492,17297.0
2018-04-30 14:40:00,267.11,267.19,266.92,267.07,13460.0,236.8315,236.9024,236.6631,236.796,13460.0
2018-04-30 14:45:00,267.1,267.15,266.85,267.15,17154.0,236.8226,236.867,236.601,236.867,17154.0
2018-04-30 14:50:00,267.13,267.29,267.08,267.17,16324.0,236.8492,236.9911,236.8049,236.8847,16324.0
2018-04-30 14:55:00,267.19,267.31,267.01,267.08,15822.0,236.9024,237.0088,236.7429,236.8049,15822.0
2018-04-30 15:00:00,267.03,267.13,266.84,266.91,11307.0,236.7606,236.8492,236.5921,236.6542,11307.0
2018-04-30 15:05:00,266.87,267.11,266.81,267.01,11125.0,236.6187,236.8315,236.5655,236.7429,11125.0
2018-04-30 15:10:00,266.99,267.22,266.99,267.2,30429.0,236.7251,236.929,236.7251,236.9113,30429.0
2018-04-30 15:15:00,267.13,267.39,267.05,267.17,76749.0,236.8492,237.0798,236.7783,236.8847,76749.0
2018-04-30 15:20:00,267.16,267.21,266.65,266.71,29855.0,236.8758,236.9202,236.4237,236.4769,29855.0
2018-04-30 15:25:00,266.67,266.81,266.57,266.74,16361.0,236.4414,236.5655,236.3527,236.5035,16361.0
2018-04-30 15:30:00,266.72,267.2,266.71,267.2,37741.0,236.4857,236.9113,236.4769,236.9113,37741.0
2018-04-30 15:35:00,267.16,267.29,267.0,267.26,175729.0,236.8758,236.9911,236.734,236.9645,175729.0
2018-04-30 15:40:00,267.28,267.29,267.08,267.08,212637.0,236.9822,236.9911,236.8049,236.8049,212637.0
2018-04-30 15:45:00,267.1,267.44,267.03,267.28,51921.0,236.8226,237.1241,236.7606,236.9822,51921.0
2018-04-30 15:50:00,267.26,267.26,266.72,266.77,51348.0,236.9645,236.9645,236.4857,236.5301,51348.0
2018-04-30 15:55:00,266.78,266.89,266.2,266.24,317899.0,236.5389,236.6365,236.0247,236.0601,317899.0
2018-05-01 09:30:00,265.78,265.8,265.33,265.42,110991.0,235.6523,235.67,235.2533,235.3331,110991.0
2018-05-01 09:35:00,265.44,265.66,265.19,265.28,74179.0,235.3508,235.5459,235.1292,235.209,74179.0
2018-05-01 09:40:00,265.23,265.44,265.22,265.24,20495.0,235.1646,235.3508,235.1558,235.1735,20495.0
2018-05-01 09:45:00,265.23,265.59,265.19,265.54,34468.0,235.1646,235.4838,235.1292,235.4395,34468.0
2018-05-01 09:50:00,265.54,265.64,265.36,265.44,22631.0,235.4395,235.5281,235.2799,235.3508,22631.0
2018-05-01 09:55:00,265.47,265.86,265.47,265.72,35253.0,235.3774,235.7232,235.3774,235.5991,35253.0
2018-05-01 10:00:00,265.7,265.77,265.31,265.34,42859.0,235.5813,235.6434,235.2356,235.2622,42859.0
2018-05-01 10:05:00,265.31,265.38,265.02,265.16,52455.0,235.2356,235.2976,234.9784,235.1026,52455.0
2018-05-01 10:10:00,265.06,265.38,264.98,265.35,36128.0,235.0139,235.2976,234.943,235.271,36128.0
2018-05-01 10:15:00,265.38,265.49,265.19,265.44,18460.0,235.2976,235.3952,235.1292,235.3508,18460.0
2018-05-01 10:20:00,265.43,265.65,265.38,265.51,174108.0,235.342,235.537,235.2976,235.4129,174108.0
2018-05-01 10:25:00,265.52,265.54,265.26,265.36,8636.0,235.4218,235.4395,235.1912,235.2799,8636.0
2018-05-01 10:30:00,265.25,265.49,265.14,265.36,54497.0,235.1824,235.3952,235.0848,235.2799,54497.0
2018-05-01 10:35:00,265.34,265.36,265.05,265.09,19359.0,235.2622,235.2799,235.005,235.0405,19359.0
2018-05-01 10:40:00,265.22,265.34,265.07,265.25,21980.0,235.1558,235.2622,235.0228,235.1824,21980.0
2018-05-01 10:45:00,265.26,265.44,265.07,265.07,13696.0,235.1912,235.3508,235.0228,235.0228,13696.0
2018-05-01 10:50:00,265.06,265.15,264.77,264.84,34384.0,235.0139,235.0937,234.7568,234.8188,34384.0
2018-05-01 10:55:00,264.8,264.93,264.73,264.73,17390.0,234.7834,234.8986,234.7213,234.7213,17390.0
2018-05-01 11:00:00,264.7,264.71,264.24,264.27,50906.0,234.6947,234.7036,234.2868,234.3134,50906.0
2018-05-01 11:05:00,264.3,264.57,264.29,264.56,15611.0,234.34,234.5794,234.3312,234.5706,15611.0
2018-05-01 11:10:00,264.58,264.65,264.48,264.53,18600.0,234.5883,234.6504,234.4996,234.544,18600.0
2018-05-01 11:15:00,264.56,264.9,264.56,264.82,18049.0,234.5706,234.872,234.5706,234.8011,18049.0
2018-05-01 11:20:00,264.81,265.04,264.81,265.04,16394.0,234.7922,234.9962,234.7922,234.9962,16394.0
2018-05-01 11:25:00,264.93,264.94,264.77,264.82,24746.0,234.8986,234.9075,234.7568,234.8011,24746.0
2018-05-01 11:30:00,264.81,265.01,264.78,264.83,22464.0,234.7922,234.9696,234.7656,234.81,22464.0
2018-05-01 11:35:00,264.86,264.99,264.74,264.86,20766.0,234.8366,234.9518,234.7302,234.8366,20766.0
2018-05-01 11:40:00,264.89,265.04,264.83,265.04,16557.0,234.8632,234.9962,234.81,234.9962,16557.0
2018-05-01 11:45:00,264.93,264.98,264.65,264.72,29350.0,234.8986,234.943,234.6504,234.7124,29350.0
2018-05-01 11:50:00,264.67,264.87,264.64,264.67,20759.0,234.6681,234.8454,234.6415,234.6681,20759.0
2018-05-01 11:55:00,264.56,264.64,264.35,264.38,27742.0,234.5706,234.6415,234.3844,234.411,27742.0
2018-05-01 12:00:00,264.47,264.68,264.37,264.55,22166.0,234.4908,234.677,234.4021,234.5617,22166.0
2018-05-01 12:05:00,264.56,264.79,264.53,264.65,11627.0,234.5706,234.7745,234.544,234.6504,11627.0
2018-05-01 12:10:00,264.68,264.82,264.58,264.72,16130.0,234.677,234.8011,234.5883,234.7124,16130.0
2018-05-01 12:15:00,264.68,264.72,264.47,264.68,12981.0,234.677,234.7124,234.4908,234.677,12981.0
2018-05-01 12:20:00,264.61,264.72,264.53,264.65,13722.0,234.6149,234.7124,234.544,234.6504,13722.0
2018-05-01 12:25:00,264.71,264.91,264.48,264.88,14743.0,234.7036,234.8809,234.4996,234.8543,14743.0
2018-05-01 12:30:00,264.93,264.95,264.77,264.93,11950.0,234.8986,234.9164,234.7568,234.8986,11950.0
2018-05-01 12:35:00,264.91,264.96,264.8,264.8,8300.0,234.8809,234.9252,234.7834,234.7834,8300.0
2018-05-01 12:40:00,264.78,264.87,264.72,264.73,8970.0,234.7656,234.8454,234.7124,234.7213,8970.0
2018-05-01 12:45:00,264.75,264.78,264.47,264.53,409182.0,234.739,234.7656,234.4908,234.544,409182.0
2018-05-01 12:50:00,264.5,264.69,264.46,264.6,21385.0,234.5174,234.6858,234.4819,234.606,21385.0
2018-05-01 12:55:00,264.72,264.72,264.55,264.66,12365.0,234.7124,234.7124,234.5617,234.6592,12365.0
2018-05-01 13:00:00,264.64,264.64,264.2,264.31,32568.0,234.6415,234.6415,234.2514,234.3489,32568.0
2018-05-01 13:05:00,264.28,264.32,263.9,263.96,55317.0,234.3223,234.3578,233.9854,234.0386,55317.0
2018-05-01 13:10:00,264.01,264.24,263.98,264.14,10809.0,234.0829,234.2868,234.0563,234.1982,10809.0
2018-05-01 13:15:00,264.13,264.24,263.98,264.18,13845.0,234.1893,234.2868,234.0563,234.2336,13845.0
2018-05-01 13:20:00,264.17,264.2,264.01,264.05,11015.0,234.2248,234.2514,234.0829,234.1184,11015.0
2018-05-01 13:25:00,264.01,264.18,263.96,264.13,10253.0,234.0829,234.2336,234.0386,234.1893,10253.0
2018-05-01 13:30:00,264.12,264.38,264.11,264.32,20305.0,234.1804,234.411,234.1716,234.3578,20305.0
2018-05-01 13:35:00,264.34,264.52,264.32,264.48,17597.0,234.3755,234.5351,234.3578,234.4996,17597.0
2018-05-01 13:40:00,264.36,264.57,264.31,264.54,11262.0,234.3932,234.5794,234.3489,234.5528,11262.0
2018-05-01 13:45:00,264.72,265.26,264.72,265.13,29941.0,234.7124,235.1912,234.7124,235.076,29941.0
2018-05-01 13:50:00,265.17,265.22,265.07,265.11,12803.0,235.1114,235.1558,235.0228,235.0582,12803.0
2018-05-01 13:55:00,265.15,265.49,265.14,265.45,28465.0,235.0937,235.3952,235.0848,235.3597,28465.0
2018-05-01 14:00:00,265.53,265.71,265.52,265.64,21831.0,235.4306,235.5902,235.4218,235.5281,21831.0
2018-05-01 14:05:00,265.59,265.61,265.43,265.5,18858.0,235.4838,235.5015,235.342,235.404,18858.0
2018-05-01 14:10:00,265.62,265.74,265.51,265.55,27647.0,235.5104,235.6168,235.4129,235.4484,27647.0
2018-05-01 14:15:00,265.58,265.65,265.52,265.65,11212.0,235.4749,235.537,235.4218,235.537,11212.0
2018-05-01 14:20:00,265.72,266.0,265.65,265.99,13423.0,235.5991,235.8473,235.537,235.8385,13423.0
2018-05-01 14:25:00,266.0,266.0,265.81,265.87,10490.0,235.8473,235.8473,235.6789,235.7321,10490.0
2018-05-01 14:30:00,265.85,265.97,265.8,265.87,21042.0,235.7143,235.8207,235.67,235.7321,21042.0
2018-05-01 14:35:00,265.89,265.94,265.75,265.82,13276.0,235.7498,235.7941,235.6257,235.6877,13276.0
2018-05-01 14:40:00,265.79,266.23,265.72,266.23,13141.0,235.6611,236.0513,235.5991,236.0513,13141.0
2018-05-01 14:45:00,266.22,266.44,266.18,266.27,24733.0,236.0424,236.2375,236.0069,236.0867,24733.0
2018-05-01 14:50:00,266.26,266.35,266.04,266.05,22662.0,236.0779,236.1577,235.8828,235.8917,22662.0
2018-05-01 14:55:00,266.05,266.18,265.98,266.15,19201.0,235.8917,236.0069,235.8296,235.9803,19201.0
2018-05-01 15:00:00,266.21,266.36,266.01,266.07,19175.0,236.0335,236.1665,235.8562,235.9094,19175.0
2018-05-01 15:05:00,266.07,266.34,266.07,266.3,8806.0,235.9094,236.1488,235.9094,236.1133,8806.0
2018-05-01 15:10:00,266.29,266.29,265.93,265.99,9047.0,236.1045,236.1045,235.7853,235.8385,9047.0
2018-05-01 15:15:00,265.96,266.06,265.82,265.82,10854.0,235.8119,235.9005,235.6877,235.6877,10854.0
2018-05-01 15:20:00,265.89,266.02,265.79,265.88,11506.0,235.7498,235.8651,235.6611,235.7409,11506.0
2018-05-01 15:25:00,265.94,265.94,265.57,265.8,46107.0,235.7941,235.7941,235.4661,235.67,46107.0
2018-05-01 15:30:00,265.79,266.11,265.77,266.02,15349.0,235.6611,235.9449,235.6434,235.8651,15349.0
2018-05-01 15:35:00,266.01,266.02,265.74,265.82,21198.0,235.8562,235.8651,235.6168,235.6877,21198.0
2018-05-01 15:40:00,265.83,266.23,265.82,266.17,23612.0,235.6966,236.0513,235.6877,235.9981,23612.0
2018-05-01 15:45:00,266.18,266.48,266.18,266.42,23783.0,236.0069,236.2729,236.0069,236.2197,23783.0
2018-05-01 15:50:00,266.45,266.71,266.45,266.66,57475.0,236.2463,236.4769,236.2463,236.4325,57475.0
2018-05-01 15:55:00,266.71,266.92,266.7,266.8,124393.0,236.4769,236.6631,236.468,236.5567,124393.0
2018-05-02 09:30:00,266.58,266.7,266.35,266.37,45233.0,236.3616,236.468,236.1577,236.1754,45233.0
2018-05-02 09:35:00,266.35,266.51,266.05,266.13,107771.0,236.1577,236.2995,235.8917,235.9626,107771.0
2018-05-02 09:40:00,266.21,266.4,266.0,266.39,47316.0,236.0335,236.202,235.8473,236.1931,47316.0
2018-05-02 09:45:00,266.44,266.44,266.13,266.28,12921.0,236.2375,236.2375,235.9626,236.0956,12921.0
2018-05-02 09:50:00,266.17,266.4,266.08,266.28,9212.0,235.9981,236.202,235.9183,236.0956,9212.0
2018-05-02 09:55:00,266.32,266.32,265.9,265.96,18532.0,236.1311,236.1311,235.7587,235.8119,18532.0
2018-05-02 10:00:00,265.96,266.37,265.87,266.26,21742.0,235.8119,236.1754,235.7321,236.0779,21742.0
2018-05-02 10:05:00,266.18,266.51,266.18,266.31,13222.0,236.0069,236.2995,236.0069,236.1222,13222.0
2018-05-02 10:10:00,266.34,266.48,266.12,266.41,14565.0,236.1488,236.2729,235.9537,236.2109,14565.0
2018-05-02 10:15:00,266.45,266.57,266.35,266.39,211262.0,236.2463,236.3527,236.1577,236.1931,211262.0
2018-05-02 10:20:00,266.38,266.54,266.11,266.12,48287.0,236.1843,236.3261,235.9449,235.9537,48287.0
2018-05-02 10:25:00,266.11,266.32,265.95,266.06,25512.0,235.9449,236.1311,235.803,235.9005,25512.0
2018-05-02 10:30:00,266.03,266.34,265.92,266.32,16476.0,235.8739,236.1488,235.7764,236.1311,16476.0
2018-05-02 10:35:00,266.29,266.45,266.27,266.4,23168.0,236.1045,236.2463,236.0867,236.202,23168.0
2018-05-02 10:40:00,266.34,266.35,266.06,266.07,30839.0,236.1488,236.1577,235.9005,235.9094,30839.0
2018-05-02 10:45:00,266.04,266.37,266.02,266.3,43860.0,235.8828,236.1754,235.8651,236.1133,43860.0
2018-05-02 10:50:00,266.3,266.32,266.1,266.26,16875.0,236.1133,236.1311,235.936,236.0779,16875.0
2018-05-02 10:55:00,266.26,266.33,266.13,266.3,33937.0,236.0779,236.1399,235.9626,236.1133,33937.0
2018-05-02 11:00:00,266.29,266.4,266.1,266.24,43498.0,236.1045,236.202,235.936,236.0601,43498.0
2018-05-02 11:05:00,266.22,266.39,266.18,266.35,7417.0,236.0424,236.1931,236.0069,236.1577,7417.0
2018-05-02 11:10:00,266.35,266.67,266.35,266.67,16577.0,236.1577,236.4414,236.1577,236.4414,16577.0
2018-05-02 11:15:00,266.7,266.72,266.5,266.6,10622.0,236.468,236.4857,236.2907,236.3793,10622.0
2018-05-02 11:20:00,266.61,266.64,266.57,266.6,12118.0,236.3882,236.4148,236.3527,236.3793,12118.0
2018-05-02 11:25:00,266.6,266.64,266.4,266.43,11660.0,236.3793,236.4148,236.202,236.2286,11660.0
2018-05-02 11:30:00,266.41,266.44,266.27,266.32,5829.0,236.2109,236.2375,236.0867,236.1311,5829.0
2018-05-02 11:35:00,266.35,266.38,266.3,266.37,8936.0,236.1577,236.1843,236.1133,236.1754,8936.0
2018-05-02 11:40:00,266.36,266.37,265.92,265.97,22791.0,236.1665,236.1754,235.7764,235.8207,22791.0
2018-05-02 11:45:00,265.98,265.99,265.68,265.74,72899.0,235.8296,235.8385,235.5636,235.6168,72899.0
2018-05-02 11:50:00,265.76,265.88,265.68,265.77,6617.0,235.6345,235.7409,235.5636,235.6434,6617.0
2018-05-02 11:55:00,265.73,266.02,265.72,266.02,9646.0,235.6079,235.8651,235.5991,235.8651,9646.0
2018-05-02 12:00:00,265.97,266.03,265.82,266.0,11486.0,235.8207,235.8739,235.6877,235.8473,11486.0
2018-05-02 12:05:00,265.97,266.1,265.92,266.06,24809.0,235.8207,235.936,235.7764,235.9005,24809.0
2018-05-02 12:10:00,266.07,266.2,266.07,266.13,5809.0,235.9094,236.0247,235.9094,235.9626,5809.0
2018-05-02 12:15:00,266.16,266.22,266.15,266.18,4080.0,235.9892,236.0424,235.9803,236.0069,4080.0
2018-05-02 12:20:00,266.19,266.28,266.14,266.24,2680.0,236.0158,236.0956,235.9715,236.0601,2680.0
2018-05-02 12:25:00,266.24,266.46,266.24,266.34,7286.0,236.0601,236.2552,236.0601,236.1488,7286.0
2018-05-02 12:30:00,266.36,266.4,266.23,266.34,7957.0,236.1665,236.202,236.0513,236.1488,7957.0
2018-05-02 12:35:00,266.29,266.38,266.15,266.17,5414.0,236.1045,236.1843,235.9803,235.9981,5414.0
2018-05-02 12:40:00,266.26,266.4,266.21,266.34,5252.0,236.0779,236.202,236.0335,236.1488,5252.0
2018-05-02 12:45:00,266.34,266.35,266.07,266.22,13905.0,236.1488,236.1577,235.9094,236.0424,13905.0
2018-05-02 12:50:00,266.2,266.27,266.11,266.22,9564.0,236.0247,236.0867,235.9449,236.0424,9564.0
2018-05-02 12:55:00,266.18,266.42,266.13,266.34,7936.0,236.0069,236.2197,235.9626,236.1488,7936.0
2018-05-02 13:00:00,266.42,266.58,266.4,266.55,7079.0,236.2197,236.3616,236.202,236.335,7079.0
2018-05-02 13:05:00,266.52,266.53,266.46,266.47,5465.0,236.3084,236.3173,236.2552,236.2641,5465.0
2018-05-02 13:10:00,266.53,266.72,266.49,266.7,156013.0,236.3173,236.4857,236.2818,236.468,156013.0
2018-05-02 13:15:00,266.71,266.77,266.62,266.67,12311.0,236.4769,236.5301,236.3971,236.4414,12311.0
2018-05-02 13:20:00,266.71,266.81,266.65,266.74,5801.0,236.4769,236.5655,236.4237,236.5035,5801.0
2018-05-02 13:25:00,266.74,266.79,266.65,266.66,6466.0,236.5035,236.5478,236.4237,236.4325,6466.0
2018-05-02 13:30:00,266.75,266.75,266.58,266.61,6233.0,236.5123,236.5123,236.3616,236.3882,6233.0
2018-05-02 13:35:00,266.59,266.71,266.55,266.59,12564.0,236.3705,236.4769,236.335,236.3705,12564.0
2018-05-02 13:40:00,266.64,266.66,266.55,266.6,44992.0,236.4148,236.4325,236.335,236.3793,44992.0
2018-05-02 13:45:00,266.63,266.7,266.6,266.6,4929.0,236.4059,236.468,236.3793,236.3793,4929.0
2018-05-02 13:50:00,266.56,266.66,266.56,266.62,12420.0,236.3439,236.4325,236.3439,236.3971,12420.0
2018-05-02 13:55:00,266.61,266.7,266.51,266.6,6758.0,236.3882,236.468,236.2995,236.3793,6758.0
2018-05-02 14:00:00,266.66,267.25,266.66,267.25,56254.0,236.4325,236.9556,236.4325,236.9556,56254.0
2018-05-02 14:05:00,267.16,267.48,267.06,267.45,25962.0,236.8758,237.1596,236.7872,237.133,25962.0
2018-05-02 14:10:00,267.44,267.47,267.18,267.19,14799.0,237.1241,237.1507,236.8936,236.9024,14799.0
2018-05-02 14:15:00,267.22,267.3,266.97,267.01,14395.0,236.929,237.0,236.7074,236.7429,14395.0
2018-05-02 14:20:00,267.03,267.13,266.62,266.7,18867.0,236.7606,236.8492,236.3971,236.468,18867.0
2018-05-02 14:25:00,266.7,267.19,266.7,267.05,42384.0,236.468,236.9024,236.468,236.7783,42384.0
2018-05-02 14:30:00,267.05,267.22,266.85,266.91,14069.0,236.7783,236.929,236.601,236.6542,14069.0
2018-05-02 14:35:00,266.86,266.91,266.63,266.83,9911.0,236.6099,236.6542,236.4059,236.5833,9911.0
2018-05-02 14:40:00,266.78,266.87,266.59,266.71,15454.0,236.5389,236.6187,236.3705,236.4769,15454.0
2018-05-02 14:45:00,266.71,266.81,266.66,266.72,8002.0,236.4769,236.5655,236.4325,236.4857,8002.0
2018-05-02 14:50:00,266.77,266.83,266.35,266.38,14985.0,236.5301,236.5833,236.1577,236.1843,14985.0
2018-05-02 14:55:00,266.37,266.48,266.21,266.44,12367.0,236.1754,236.2729,236.0335,236.2375,12367.0
2018-05-02 15:00:00,266.42,266.46,266.18,266.39,28705.0,236.2197,236.2552,236.0069,236.1931,28705.0
2018-05-02 15:05:00,266.35,266.6,266.34,266.59,22215.0,236.1577,236.3793,236.1488,236.3705,22215.0
2018-05-02 15:10:00,266.5,266.55,266.25,266.29,23785.0,236.2907,236.335,236.069,236.1045,23785.0
2018-05-02 15:15:00,266.32,266.32,266.0,266.03,87706.0,236.1311,236.1311,235.8473,235.8739,87706.0
2018-05-02 15:20:00,266.01,266.03,265.31,265.33,60308.0,235.8562,235.8739,235.2356,235.2533,60308.0
2018-05-02 15:25:00,265.35,265.63,265.35,265.58,20694.0,235.271,235.5193,235.271,235.4749,20694.0
2018-05-02 15:30:00,265.56,265.63,265.27,265.56,35670.0,235.4572,235.5193,235.2001,235.4572,35670.0
2018-05-02 15:35:00,265.54,265.54,265.12,265.36,64786.0,235.4395,235.4395,235.0671,235.2799,64786.0
2018-05-02 15:40:00,265.36,265.44,265.04,265.06,54025.0,235.2799,235.3508,234.9962,235.0139,54025.0
2018-05-02 15:45:00,265.07,265.1,264.75,264.76,120006.0,235.0228,235.0494,234.739,234.7479,120006.0
2018-05-02 15:50:00,264.73,264.84,264.53,264.64,164958.0,234.7213,234.8188,234.544,234.6415,164958.0
2018-05-02 15:55:00,264.67,265.06,264.64,264.99,244569.0,234.6681,235.0139,234.6415,234.9518,244569.0
2018-05-03 09:30:00,264.01,264.1,263.35,263.39,80718.0,234.0829,234.1627,233.4977,233.5332,80718.0
2018-05-03 09:35:00,263.41,263.58,263.22,263.44,73786.0,233.5509,233.7017,233.3825,233.5775,73786.0
2018-05-03 09:40:00,263.44,263.44,262.95,263.07,33950.0,233.5775,233.5775,233.1431,233.2495,33950.0
2018-05-03 09:45:00,263.08,263.51,263.06,263.51,145375.0,233.2583,233.6396,233.2406,233.6396,145375.0
2018-05-03 09:50:00,263.5,263.75,263.4,263.75,33666.0,233.6307,233.8524,233.5421,233.8524,33666.0
2018-05-03 09:55:00,263.71,264.06,263.7,263.92,44785.0,233.8169,234.1273,233.8081,234.0031,44785.0
2018-05-03 10:00:00,263.92,263.96,263.41,263.51,61178.0,234.0031,234.0386,233.5509,233.6396,61178.0
2018-05-03 10:05:00,263.52,263.6,263.23,263.59,28017.0,233.6485,233.7194,233.3913,233.7105,28017.0
2018-05-03 10:10:00,263.54,263.61,262.94,262.95,42966.0,233.6662,233.7283,233.1342,233.1431,42966.0
2018-05-03 10:15:00,263.0,263.17,262.76,262.82,35729.0,233.1874,233.3381,232.9746,233.0278,35729.0
2018-05-03 10:20:00,262.8,262.87,262.13,262.33,77298.0,233.0101,233.0721,232.416,232.5934,77298.0
2018-05-03 10:25:00,262.35,262.45,261.99,262.25,92012.0,232.6111,232.6998,232.2919,232.5224,92012.0
2018-05-03 10:30:00,262.22,262.28,261.77,261.8,58960.0,232.4958,232.549,232.0968,232.1234,58960.0
2018-05-03 10:35:00,261.79,261.79,261.11,261.47,90491.0,232.1146,232.1146,231.5117,231.8308,90491.0
2018-05-03 10:40:00,261.48,261.72,261.22,261.47,74617.0,231.8397,232.0525,231.6092,231.8308,74617.0
2018-05-03 10:45:00,261.48,261.8,261.46,261.68,51627.0,231.8397,232.1234,231.822,232.017,51627.0
2018-05-03 10:50:00,261.67,261.67,261.19,261.52,73921.0,232.0082,232.0082,231.5826,231.8752,73921.0
2018-05-03 10:55:00,261.38,261.39,260.81,261.32,60746.0,231.751,231.7599,231.2457,231.6978,60746.0
2018-05-03 11:00:00,261.35,261.53,261.14,261.37,45582.0,231.7244,231.884,231.5382,231.7422,45582.0
2018-05-03 11:05:00,261.4,261.74,261.33,261.7,44980.0,231.7688,232.0702,231.7067,232.0348,44980.0
2018-05-03 11:10:00,261.65,262.07,261.55,261.94,79798.0,231.9904,232.3628,231.9018,232.2476,79798.0
2018-05-03 11:15:00,261.96,262.23,261.86,261.9,46448.0,232.2653,232.5047,232.1766,232.2121,46448.0
2018-05-03 11:20:00,261.88,261.92,261.56,261.72,31014.0,232.1944,232.2298,231.9106,232.0525,31014.0
2018-05-03 11:25:00,261.7,261.82,261.4,261.4,22909.0,232.0348,232.1412,231.7688,231.7688,22909.0
2018-05-03 11:30:00,261.4,261.64,261.22,261.64,52154.0,231.7688,231.9816,231.6092,231.9816,52154.0
2018-05-03 11:35:00,261.72,261.75,261.37,261.48,29127.0,232.0525,232.0791,231.7422,231.8397,29127.0
2018-05-03 11:40:00,261.56,261.57,261.13,261.5,31487.0,231.9106,231.9195,231.5294,231.8574,31487.0
2018-05-03 11:45:00,261.52,262.19,261.4,262.19,37945.0,231.8752,232.4692,231.7688,232.4692,37945.0
2018-05-03 11:50:00,262.19,262.39,262.08,262.35,19816.0,232.4692,232.6466,232.3717,232.6111,19816.0
2018-05-03 11:55:00,262.31,262.5,262.23,262.28,32742.0,232.5756,232.7441,232.5047,232.549,32742.0
2018-05-03 12:00:00,262.28,262.62,262.28,262.34,23010.0,232.549,232.8505,232.549,232.6022,23010.0
2018-05-03 12:05:00,262.38,262.71,262.38,262.44,23510.0,232.6377,232.9303,232.6377,232.6909,23510.0
2018-05-03 12:10:00,262.47,262.56,262.2,262.56,35425.0,232.7175,232.7973,232.4781,232.7973,35425.0
2018-05-03 12:15:00,262.55,262.55,262.08,262.14,9792.0,232.7884,232.7884,232.3717,232.4249,9792.0
2018-05-03 12:20:00,262.15,262.24,262.0,262.0,15008.0,232.4338,232.5136,232.3008,232.3008,15008.0
2018-05-03 12:25:00,261.96,261.99,261.77,261.83,12656.0,232.2653,232.2919,232.0968,232.15,12656.0
2018-05-03 12:30:00,261.8,262.37,261.8,262.34,9635.0,232.1234,232.6288,232.1234,232.6022,9635.0
2018-05-03 12:35:00,262.33,263.05,262.3,262.95,40643.0,232.5934,233.2317,232.5668,233.1431,40643.0
2018-05-03 12:40:00,262.98,263.49,262.91,263.44,19526.0,233.1697,233.6219,233.1076,233.5775,19526.0
2018-05-03 12:45:00,263.39,263.67,263.39,263.56,24282.0,233.5332,233.7815,233.5332,233.6839,24282.0
2018-05-03 12:50:00,263.55,264.17,263.41,264.02,51038.0,233.6751,234.2248,233.5509,234.0918,51038.0
2018-05-03 12:55:00,264.09,264.46,263.91,264.42,30524.0,234.1538,234.4819,233.9943,234.4464,30524.0
2018-05-03 13:00:00,264.37,264.38,263.81,263.93,37806.0,234.4021,234.411,233.9056,234.012,37806.0
2018-05-03 13:05:00,263.84,263.98,263.65,263.66,25335.0,233.9322,234.0563,233.7637,233.7726,25335.0
2018-05-03 13:10:00,263.65,263.99,263.61,263.71,21019.0,233.7637,234.0652,233.7283,233.8169,21019.0
2018-05-03 13:15:00,263.67,264.44,263.67,264.15,32156.0,233.7815,234.4642,233.7815,234.207,32156.0
2018-05-03 13:20:00,264.17,264.37,263.84,263.93,106687.0,234.2248,234.4021,233.9322,234.012,106687.0
2018-05-03 13:25:00,263.89,263.93,263.62,263.82,11427.0,233.9765,234.012,233.7371,233.9145,11427.0
2018-05-03 13:30:00,263.87,264.67,263.87,264.6,21782.0,233.9588,234.6681,233.9588,234.606,21782.0
2018-05-03 13:35:00,264.62,264.91,264.62,264.82,21637.0,234.6238,234.8809,234.6238,234.8011,21637.0
2018-05-03 13:40:00,264.83,264.9,264.72,264.88,15790.0,234.81,234.872,234.7124,234.8543,15790.0
2018-05-03 13:45:00,264.85,264.86,264.34,264.48,16597.0,234.8277,234.8366,234.3755,234.4996,16597.0
2018-05-03 13:50:00,264.47,264.61,264.37,264.61,35595.0,234.4908,234.6149,234.4021,234.6149,35595.0
2018-05-03 13:55:00,264.6,264.8,264.44,264.44,21675.0,234.606,234.7834,234.4642,234.4642,21675.0
2018-05-03 14:00:00,264.5,264.5,264.17,264.19,21736.0,234.5174,234.5174,234.2248,234.2425,21736.0
2018-05-03 14:05:00,264.23,264.59,264.19,264.53,28852.0,234.278,234.5972,234.2425,234.544,28852.0
2018-05-03 14:10:00,264.52,264.55,264.22,264.39,16337.0,234.5351,234.5617,234.2691,234.4198,16337.0
2018-05-03 14:15:00,264.41,264.55,264.19,264.28,12895.0,234.4376,234.5617,234.2425,234.3223,12895.0
2018-05-03 14:20:00,264.3,264.3,264.02,264.09,31343.0,234.34,234.34,234.0918,234.1538,31343.0
2018-05-03 14:25:00,264.11,264.39,264.04,264.39,15066.0,234.1716,234.4198,234.1095,234.4198,15066.0
2018-05-03 14:30:00,264.4,264.98,264.35,264.82,37557.0,234.4287,234.943,234.3844,234.8011,37557.0
2018-05-03 14:35:00,264.82,265.15,264.73,265.09,27655.0,234.8011,235.0937,234.7213,235.0405,27655.0
2018-05-03 14:40:00,265.07,265.07,264.64,264.78,38985.0,235.0228,235.0228,234.6415,234.7656,38985.0
2018-05-03 14:45:00,264.77,264.84,264.35,264.36,39158.0,234.7568,234.8188,234.3844,234.3932,39158.0
2018-05-03 14:50:00,264.37,264.46,264.21,264.41,25914.0,234.4021,234.4819,234.2602,234.4376,25914.0
2018-05-03 14:55:00,264.35,264.52,263.96,264.16,18232.0,234.3844,234.5351,234.0386,234.2159,18232.0
2018-05-03 15:00:00,264.21,264.62,264.21,264.41,20499.0,234.2602,234.6238,234.2602,234.4376,20499.0
2018-05-03 15:05:00,264.4,264.62,264.16,264.16,32854.0,234.4287,234.6238,234.2159,234.2159,32854.0
2018-05-03 15:10:00,264.17,264.45,264.02,264.38,11230.0,234.2248,234.473,234.0918,234.411,11230.0
2018-05-03 15:15:00,264.33,264.66,264.29,264.49,17038.0,234.3666,234.6592,234.3312,234.5085,17038.0
2018-05-03 15:20:00,264.49,264.59,264.24,264.57,27960.0,234.5085,234.5972,234.2868,234.5794,27960.0
2018-05-03 15:25:00,264.56,264.64,264.34,264.61,38051.0,234.5706,234.6415,234.3755,234.6149,38051.0
2018-05-03 15:30:00,264.64,264.9,264.5,264.62,17907.0,234.6415,234.872,234.5174,234.6238,17907.0
2018-05-03 15:35:00,264.62,264.67,264.24,264.27,24166.0,234.6238,234.6681,234.2868,234.3134,24166.0
2018-05-03 15:40:00,264.27,264.3,264.03,264.16,33785.0,234.3134,234.34,234.1007,234.2159,33785.0
2018-05-03 15:45:00,264.11,264.29,264.11,264.14,14161.0,234.1716,234.3312,234.1716,234.1982,14161.0
2018-05-03 15:50:00,264.14,264.4,264.03,264.19,35095.0,234.1982,234.4287,234.1007,234.2425,35095.0
2018-05-03 15:55:00,264.2,264.46,263.85,264.42,122098.0,234.2514,234.4819,233.9411,234.4464,122098.0
2018-05-04 09:30:00,263.31,263.51,262.94,263.22,66480.0,233.4623,233.6396,233.1342,233.3825,66480.0
2018-05-04 09:35:00,263.23,263.98,263.17,263.95,41927.0,233.3913,234.0563,233.3381,234.0297,41927.0
2018-05-04 09:40:00,263.93,264.1,263.64,264.07,19499.0,234.012,234.1627,233.7549,234.1361,19499.0
2018-05-04 09:45:00,264.07,264.34,264.07,264.26,20698.0,234.1361,234.3755,234.1361,234.3046,20698.0
2018-05-04 09:50:00,264.29,264.49,264.04,264.48,25660.0,234.3312,234.5085,234.1095,234.4996,25660.0
2018-05-04 09:55:00,264.42,264.44,264.17,264.36,11693.0,234.4464,234.4642,234.2248,234.3932,11693.0
2018-05-04 10:00:00,264.35,264.35,264.12,264.34,12425.0,234.3844,234.3844,234.1804,234.3755,12425.0
2018-05-04 10:05:00,264.37,264.82,264.12,264.82,29891.0,234.4021,234.8011,234.1804,234.8011,29891.0
2018-05-04 10:10:00,264.82,265.04,264.72,265.03,13306.0,234.8011,234.9962,234.7124,234.9873,13306.0
2018-05-04 10:15:00,265.01,265.02,264.76,264.77,15835.0,234.9696,234.9784,234.7479,234.7568,15835.0
2018-05-04 10:20:00,264.82,265.02,264.77,264.98,8135.0,234.8011,234.9784,234.7568,234.943,8135.0
2018-05-04 10:25:00,265.06,265.6,265.03,265.52,31516.0,235.0139,235.4927,234.9873,235.4218,31516.0
2018-05-04 10:30:00,265.6,265.82,265.5,265.65,9136.0,235.4927,235.6877,235.404,235.537,9136.0
2018-05-04 10:35:00,265.67,266.02,265.62,266.0,13727.0,235.5547,235.8651,235.5104,235.8473,13727.0
2018-05-04 10:40:00,266.11,266.4,266.04,266.33,46004.0,235.9449,236.202,235.8828,236.1399,46004.0
2018-05-04 10:45:00,266.33,266.43,266.06,266.21,26218.0,236.1399,236.2286,235.9005,236.0335,26218.0
2018-05-04 10:50:00,266.24,266.4,266.15,266.34,8129.0,236.0601,236.202,235.9803,236.1488,8129.0
2018-05-04 10:55:00,266.39,266.5,266.22,266.22,39211.0,236.1931,236.2907,236.0424,236.0424,39211.0
2018-05-04 11:00:00,266.28,266.4,266.19,266.2,14493.0,236.0956,236.202,236.0158,236.0247,14493.0
2018-05-04 11:05:00,266.25,266.44,266.24,266.39,12916.0,236.069,236.2375,236.0601,236.1931,12916.0
2018-05-04 11:10:00,266.45,266.56,266.37,266.37,16615.0,236.2463,236.3439,236.1754,236.1754,16615.0
2018-05-04 11:15:00,266.38,266.47,266.33,266.43,10723.0,236.1843,236.2641,236.1399,236.2286,10723.0
2018-05-04 11:20:00,266.46,266.78,266.45,266.65,22712.0,236.2552,236.5389,236.2463,236.4237,22712.0
2018-05-04 11:25:00,266.65,266.87,266.62,266.81,11887.0,236.4237,236.6187,236.3971,236.5655,11887.0
2018-05-04 11:30:00,266.82,267.08,266.78,267.08,35572.0,236.5744,236.8049,236.5389,236.8049,35572.0
2018-05-04 11:35:00,267.12,267.12,266.97,266.97,10043.0,236.8404,236.8404,236.7074,236.7074,10043.0
2018-05-04 11:40:00,266.97,267.04,266.83,267.03,17221.0,236.7074,236.7694,236.5833,236.7606,17221.0
2018-05-04 11:45:00,266.99,267.03,266.73,266.73,20311.0,236.7251,236.7606,236.4946,236.4946,20311.0
2018-05-04 11:50:00,266.74,266.81,266.61,266.61,35595.0,236.5035,236.5655,236.3882,236.3882,35595.0
2018-05-04 11:55:00,266.63,267.0,266.63,267.0,13791.0,236.4059,236.734,236.4059,236.734,13791.0
2018-05-04 12:00:00,267.01,267.14,266.85,267.14,24063.0,236.7429,236.8581,236.601,236.8581,24063.0
2018-05-04 12:05:00,267.12,267.18,267.01,267.11,11715.0,236.8404,236.8936,236.7429,236.8315,11715.0
2018-05-04 12:10:00,267.1,267.14,267.01,267.06,8343.0,236.8226,236.8581,236.7429,236.7872,8343.0
2018-05-04 12:15:00,267.11,267.12,266.93,267.1,16961.0,236.8315,236.8404,236.6719,236.8226,16961.0
2018-05-04 12:20:00,267.11,267.19,267.07,267.19,8495.0,236.8315,236.9024,236.796,236.9024,8495.0
2018-05-04 12:25:00,267.24,267.27,267.1,267.16,16545.0,236.9468,236.9734,236.8226,236.8758,16545.0
2018-05-04 12:30:00,267.2,267.3,267.2,267.27,6806.0,236.9113,237.0,236.9113,236.9734,6806.0
2018-05-04 12:35:00,267.27,267.39,267.27,267.39,8610.0,236.9734,237.0798,236.9734,237.0798,8610.0
2018-05-04 12:40:00,267.39,267.45,267.3,267.33,14750.0,237.0798,237.133,237.0,237.0266,14750.0
2018-05-04 12:45:00,267.31,267.33,267.12,267.24,22975.0,237.0088,237.0266,236.8404,236.9468,22975.0
2018-05-04 12:50:00,267.25,267.31,267.16,267.24,8030.0,236.9556,237.0088,236.8758,236.9468,8030.0
2018-05-04 12:55:00,267.28,267.35,267.18,267.25,12753.0,236.9822,237.0443,236.8936,236.9556,12753.0
2018-05-04 13:00:00,267.25,267.39,267.23,267.29,6365.0,236.9556,237.0798,236.9379,236.9911,6365.0
2018-05-04 13:05:00,267.25,267.46,267.17,267.39,15849.0,236.9556,237.1418,236.8847,237.0798,15849.0
2018-05-04 13:10:00,267.43,267.49,267.31,267.33,9971.0,237.1152,237.1684,237.0088,237.0266,9971.0
2018-05-04 13:15:00,267.29,267.45,267.29,267.31,17863.0,236.9911,237.133,236.9911,237.0088,17863.0
2018-05-04 13:20:00,267.35,267.57,267.33,267.54,17159.0,237.0443,237.2394,237.0266,237.2128,17159.0
2018-05-04 13:25:00,267.54,267.57,267.41,267.41,12421.0,237.2128,237.2394,237.0975,237.0975,12421.0
2018-05-04 13:30:00,267.32,267.49,267.32,267.41,3189.0,237.0177,237.1684,237.0177,237.0975,3189.0
2018-05-04 13:35:00,267.49,267.49,267.34,267.36,12255.0,237.1684,237.1684,237.0354,237.0532,12255.0
2018-05-04 13:40:00,267.4,267.44,267.33,267.41,6478.0,237.0886,237.1241,237.0266,237.0975,6478.0
2018-05-04 13:45:00,267.46,267.56,267.44,267.52,12838.0,237.1418,237.2305,237.1241,237.195,12838.0
2018-05-04 13:50:00,267.54,267.7,267.54,267.65,26534.0,237.2128,237.3546,237.2128,237.3103,26534.0
2018-05-04 13:55:00,267.69,267.86,267.67,267.83,9595.0,237.3458,237.4965,237.328,237.4699,9595.0
2018-05-04 14:00:00,267.84,267.92,267.74,267.86,19281.0,237.4788,237.5497,237.3901,237.4965,19281.0
2018-05-04 14:05:00,267.87,268.09,267.86,268.0,49831.0,237.5054,237.7004,237.4965,237.6206,49831.0
2018-05-04 14:10:00,268.0,268.09,267.92,267.94,26154.0,237.6206,237.7004,237.5497,237.5674,26154.0
2018-05-04 14:15:00,268.0,268.05,267.95,267.95,7066.0,237.6206,237.665,237.5763,237.5763,7066.0
2018-05-04 14:20:00,268.08,268.28,268.06,268.22,19911.0,237.6916,237.8689,237.6738,237.8157,19911.0
2018-05-04 14:25:00,268.26,268.46,268.25,268.43,24575.0,237.8512,238.0285,237.8423,238.0019,24575.0
2018-05-04 14:30:00,268.46,268.5,268.34,268.36,25822.0,238.0285,238.064,237.9221,237.9398,25822.0
2018-05-04 14:35:00,268.29,268.36,268.23,268.3,11141.0,237.8778,237.9398,237.8246,237.8866,11141.0
2018-05-04 14:40:00,268.38,268.57,268.38,268.53,16314.0,237.9576,238.126,237.9576,238.0905,16314.0
2018-05-04 14:45:00,268.57,268.6,268.37,268.42,8956.0,238.126,238.1526,237.9487,237.993,8956.0
2018-05-04 14:50:00,268.46,268.5,268.39,268.4,14226.0,238.0285,238.064,237.9664,237.9753,14226.0
2018-05-04 14:55:00,268.43,268.43,268.12,268.13,16487.0,238.0019,238.0019,237.727,237.7359,16487.0
2018-05-04 15:00:00,268.11,268.44,268.11,268.44,15648.0,237.7182,238.0108,237.7182,238.0108,15648.0
2018-05-04 15:05:00,268.4,268.4,268.13,268.15,10030.0,237.9753,237.9753,237.7359,237.7536,10030.0
2018-05-04 15:10:00,268.18,268.3,268.01,268.23,29425.0,237.7802,237.8866,237.6295,237.8246,29425.0
2018-05-04 15:15:00,268.22,268.26,268.09,268.2,9098.0,237.8157,237.8512,237.7004,237.798,9098.0
2018-05-04 15:20:00,268.17,268.21,268.07,268.19,29654.0,237.7714,237.8068,237.6827,237.7891,29654.0
2018-05-04 15:25:00,268.29,268.29,268.16,268.28,4124.0,237.8778,237.8778,237.7625,237.8689,4124.0
2018-05-04 15:30:00,268.29,268.32,268.09,268.18,9411.0,237.8778,237.9044,237.7004,237.7802,9411.0
2018-05-04 15:35:00,268.19,268.22,267.95,267.95,25968.0,237.7891,237.8157,237.5763,237.5763,25968.0
2018-05-04 15:40:00,267.95,268.1,267.9,268.06,33633.0,237.5763,237.7093,237.532,237.6738,33633.0
2018-05-04 15:45:00,268.0,268.02,267.79,267.79,37319.0,237.6206,237.6384,237.4344,237.4344,37319.0
2018-05-04 15:50:00,267.79,267.82,267.42,267.51,67513.0,237.4344,237.461,237.1064,237.1862,67513.0
2018-05-04 15:55:00,267.5,267.9,267.38,267.83,280889.0,237.1773,237.532,237.0709,237.4699,280889.0
2018-05-07 09:30:00,268.75,268.93,268.48,268.91,82017.0,238.2856,238.4452,238.0462,238.4275,82017.0
2018-05-07 09:35:00,268.91,269.23,268.91,269.2,35862.0,238.4275,238.7112,238.4275,238.6846,35862.0
2018-05-07 09:40:00,269.19,269.45,269.15,269.43,24692.0,238.6757,238.9063,238.6403,238.8885,24692.0
2018-05-07 09:45:00,269.44,269.5,269.34,269.34,13240.0,238.8974,238.9506,238.8087,238.8087,13240.0
2018-05-07 09:50:00,269.36,269.54,269.31,269.48,18272.0,238.8265,238.9861,238.7821,238.9329,18272.0
2018-05-07 09:55:00,269.46,269.6,269.45,269.59,23919.0,238.9151,239.0393,238.9063,239.0304,23919.0
2018-05-07 10:00:00,269.58,269.62,269.44,269.5,20402.0,239.0215,239.057,238.8974,238.9506,20402.0
2018-05-07 10:05:00,269.52,269.52,269.33,269.39,24500.0,238.9683,238.9683,238.7999,238.8531,24500.0
2018-05-07 10:10:00,269.39,269.41,269.16,269.17,16454.0,238.8531,238.8708,238.6491,238.658,16454.0
2018-05-07 10:15:00,269.18,269.26,269.16,269.18,14063.0,238.6669,238.7378,238.6491,238.6669,14063.0
2018-05-07 10:20:00,269.18,269.18,268.96,269.15,15701.0,238.6669,238.6669,238.4718,238.6403,15701.0
2018-05-07 10:25:00,269.15,269.28,269.06,269.25,21459.0,238.6403,238.7555,238.5605,238.7289,21459.0
2018-05-07 10:30:00,269.24,269.29,269.13,269.19,10774.0,238.7201,238.7644,238.6225,238.6757,10774.0
2018-05-07 10:35:00,269.23,269.23,268.72,268.78,30468.0,238.7112,238.7112,238.259,238.3122,30468.0
2018-05-07 10:40:00,268.81,268.91,268.56,268.82,25568.0,238.3388,238.4275,238.1171,238.3477,25568.0
2018-05-07 10:45:00,268.86,269.08,268.83,269.03,7118.0,238.3831,238.5782,238.3565,238.5339,7118.0
2018-05-07 10:50:00,269.05,269.15,268.97,269.09,27235.0,238.5516,238.6403,238.4807,238.5871,27235.0
2018-05-07 10:55:00,269.1,269.31,269.08,269.28,9993.0,238.5959,238.7821,238.5782,238.7555,9993.0
2018-05-07 11:00:00,269.26,269.28,269.21,269.23,28393.0,238.7378,238.7555,238.6935,238.7112,28393.0
2018-05-07 11:05:00,269.24,269.26,268.93,269.26,27560.0,238.7201,238.7378,238.4452,238.7378,27560.0
2018-05-07 11:10:00,269.25,269.4,269.25,269.39,14103.0,238.7289,238.8619,238.7289,238.8531,14103.0
2018-05-07 11:15:00,269.43,269.5,269.32,269.37,10945.0,238.8885,238.9506,238.791,238.8353,10945.0
2018-05-07 11:20:00,269.41,269.46,269.32,269.42,11932.0,238.8708,238.9151,238.791,238.8797,11932.0
2018-05-07 11:25:00,269.48,269.48,269.21,269.41,28117.0,238.9329,238.9329,238.6935,238.8708,28117.0
2018-05-07 11:30:00,269.39,269.43,269.2,269.21,16192.0,238.8531,238.8885,238.6846,238.6935,16192.0
2018-05-07 11:35:00,269.19,269.27,269.18,269.22,5186.0,238.6757,238.7467,238.6669,238.7023,5186.0
2018-05-07 11:40:00,269.23,269.28,269.12,269.12,83504.0,238.7112,238.7555,238.6137,238.6137,83504.0
2018-05-07 11:45:00,269.12,269.22,269.1,269.14,14137.0,238.6137,238.7023,238.5959,238.6314,14137.0
2018-05-07 11:50:00,269.12,269.28,269.04,269.25,6693.0,238.6137,238.7555,238.5427,238.7289,6693.0
2018-05-07 11:55:00,269.25,269.41,269.22,269.39,6304.0,238.7289,238.8708,238.7023,238.8531,6304.0
2018-05-07 12:00:00,269.4,269.42,269.36,269.37,5938.0,238.8619,238.8797,238.8265,238.8353,5938.0
2018-05-07 12:05:00,269.39,269.41,269.34,269.36,5452.0,238.8531,238.8708,238.8087,238.8265,5452.0
2018-05-07 12:10:00,269.33,269.48,269.28,269.44,37578.0,238.7999,238.9329,238.7555,238.8974,37578.0
2018-05-07 12:15:00,269.45,269.5,269.38,269.49,14320.0,238.9063,238.9506,238.8442,238.9417,14320.0
2018-05-07 12:20:00,269.49,269.57,269.2,269.32,15045.0,238.9417,239.0127,238.6846,238.791,15045.0
2018-05-07 12:25:00,269.34,269.5,269.32,269.43,16037.0,238.8087,238.9506,238.791,238.8885,16037.0
2018-05-07 12:30:00,269.43,269.44,269.3,269.39,9158.0,238.8885,238.8974,238.7733,238.8531,9158.0
2018-05-07 12:35:00,269.41,269.54,269.37,269.49,20607.0,238.8708,238.9861,238.8353,238.9417,20607.0
2018-05-07 12:40:00,269.48,269.48,269.29,269.34,4497.0,238.9329,238.9329,238.7644,238.8087,4497.0
2018-05-07 12:45:00,269.36,269.37,269.05,269.21,9883.0,238.8265,238.8353,238.5516,238.6935,9883.0
2018-05-07 12:50:00,269.2,269.25,269.15,269.25,11149.0,238.6846,238.7289,238.6403,238.7289,11149.0
2018-05-07 12:55:00,269.23,269.24,269.08,269.15,6659.0,238.7112,238.7201,238.5782,238.6403,6659.0
2018-05-07 13:00:00,269.21,269.31,269.14,269.17,30356.0,238.6935,238.7821,238.6314,238.658,30356.0
2018-05-07 13:05:00,269.21,269.27,268.94,269.01,15415.0,238.6935,238.7467,238.4541,238.5161,15415.0
2018-05-07 13:10:00,269.05,269.12,269.01,269.1,33685.0,238.5516,238.6137,238.5161,238.5959,33685.0
2018-05-07 13:15:00,269.08,269.08,268.98,269.06,7550.0,238.5782,238.5782,238.4895,238.5605,7550.0
2018-05-07 13:20:00,269.07,269.22,269.06,269.16,10672.0,238.5693,238.7023,238.5605,238.6491,10672.0
2018-05-07 13:25:00,269.17,269.31,269.17,269.25,6342.0,238.658,238.7821,238.658,238.7289,6342.0
2018-05-07 13:30:00,269.27,269.39,269.2,269.39,9424.0,238.7467,238.8531,238.6846,238.8531,9424.0
2018-05-07 13:35:00,269.39,269.43,269.24,269.28,4846.0,238.8531,238.8885,238.7201,238.7555,4846.0
2018-05-07 13:40:00,269.34,269.45,269.33,269.39,2402.0,238.8087,238.9063,238.7999,238.8531,2402.0
2018-05-07 13:45:00,269.37,269.38,269.32,269.33,3338.0,238.8353,238.8442,238.791,238.7999,3338.0
2018-05-07 13:50:00,269.3,269.45,269.3,269.41,7261.0,238.7733,238.9063,238.7733,238.8708,7261.0
2018-05-07 13:55:00,269.4,269.46,269.31,269.4,19185.0,238.8619,238.9151,238.7821,238.8619,19185.0
2018-05-07 14:00:00,269.41,269.49,269.39,269.46,9156.0,238.8708,238.9417,238.8531,238.9151,9156.0
2018-05-07 14:05:00,269.44,269.44,269.37,269.39,41609.0,238.8974,238.8974,238.8353,238.8531,41609.0
2018-05-07 14:10:00,269.4,269.5,269.35,269.43,20355.0,238.8619,238.9506,238.8176,238.8885,20355.0
2018-05-07 14:15:00,269.42,269.64,269.42,269.59,27441.0,238.8797,239.0747,238.8797,239.0304,27441.0
2018-05-07 14:20:00,269.62,269.66,269.57,269.65,6804.0,239.057,239.0925,239.0127,239.0836,6804.0
2018-05-07 14:25:00,269.62,269.69,269.48,269.65,8799.0,239.057,239.1191,238.9329,239.0836,8799.0
2018-05-07 14:30:00,269.65,269.82,269.57,269.82,26851.0,239.0836,239.2343,239.0127,239.2343,26851.0
2018-05-07 14:35:00,269.82,269.84,269.52,269.52,23315.0,239.2343,239.2521,238.9683,238.9683,23315.0
2018-05-07 14:40:00,269.57,269.66,269.22,269.34,15825.0,239.0127,239.0925,238.7023,238.8087,15825.0
2018-05-07 14:45:00,269.29,269.36,269.13,269.17,19672.0,238.7644,238.8265,238.6225,238.658,19672.0
2018-05-07 14:50:00,269.17,269.21,268.76,268.88,29461.0,238.658,238.6935,238.2945,238.4009,29461.0
2018-05-07 14:55:00,268.87,268.98,268.78,268.86,7752.0,238.392,238.4895,238.3122,238.3831,7752.0
2018-05-07 15:00:00,268.85,269.0,268.76,268.95,15466.0,238.3743,238.5073,238.2945,238.4629,15466.0
2018-05-07 15:05:00,268.99,269.06,268.87,268.92,10286.0,238.4984,238.5605,238.392,238.4363,10286.0
2018-05-07 15:10:00,268.94,269.01,268.17,268.2,39644.0,238.4541,238.5161,237.7714,237.798,39644.0
2018-05-07 15:15:00,268.24,268.49,268.07,268.25,209766.0,237.8334,238.0551,237.6827,237.8423,209766.0
2018-05-07 15:20:00,268.28,268.28,267.95,268.15,59847.0,237.8689,237.8689,237.5763,237.7536,59847.0
2018-05-07 15:25:00,268.15,268.42,268.02,268.42,17077.0,237.7536,237.993,237.6384,237.993,17077.0
2018-05-07 15:30:00,268.4,268.64,268.27,268.6,21532.0,237.9753,238.1881,237.86,238.1526,21532.0
2018-05-07 15:35:00,268.57,268.79,268.51,268.62,27182.0,238.126,238.3211,238.0728,238.1703,27182.0
2018-05-07 15:40:00,268.6,268.7,268.5,268.59,22145.0,238.1526,238.2413,238.064,238.1437,22145.0
2018-05-07 15:45:00,268.51,268.79,268.39,268.72,29468.0,238.0728,238.3211,237.9664,238.259,29468.0
2018-05-07 15:50:00,268.73,268.75,268.34,268.6,38500.0,238.2679,238.2856,237.9221,238.1526,38500.0
2018-05-07 15:55:00,268.63,268.82,268.58,268.74,96335.0,238.1792,238.3477,238.1349,238.2767,96335.0
2018-05-08 09:30:00,268.33,268.5,268.16,268.5,80746.0,237.9132,238.064,237.7625,238.064,80746.0
2018-05-08 09:35:00,268.52,268.56,268.01,268.15,51830.0,238.0817,238.1171,237.6295,237.7536,51830.0
2018-05-08 09:40:00,268.13,268.31,267.98,268.02,38516.0,237.7359,237.8955,237.6029,237.6384,38516.0
2018-05-08 09:45:00,268.02,268.18,267.89,267.9,114349.0,237.6384,237.7802,237.5231,237.532,114349.0
2018-05-08 09:50:00,267.88,268.02,267.69,267.75,37683.0,237.5142,237.6384,237.3458,237.399,37683.0
2018-05-08 09:55:00,267.83,267.98,267.74,267.98,51725.0,237.4699,237.6029,237.3901,237.6029,51725.0
2018-05-08 10:00:00,267.98,268.13,267.94,268.13,24901.0,237.6029,237.7359,237.5674,237.7359,24901.0
2018-05-08 10:05:00,268.1,268.3,268.02,268.18,14890.0,237.7093,237.8866,237.6384,237.7802,14890.0
2018-05-08 10:10:00,268.11,268.26,268.0,268.02,43435.0,237.7182,237.8512,237.6206,237.6384,43435.0
2018-05-08 10:15:00,268.02,268.24,267.87,268.21,19447.0,237.6384,237.8334,237.5054,237.8068,19447.0
2018-05-08 10:20:00,268.1,268.19,267.86,267.96,19889.0,237.7093,237.7891,237.4965,237.5852,19889.0
2018-05-08 10:25:00,267.94,268.06,267.85,267.99,11280.0,237.5674,237.6738,237.4876,237.6118,11280.0
2018-05-08 10:30:00,267.98,268.37,267.96,268.36,11306.0,237.6029,237.9487,237.5852,237.9398,11306.0
2018-05-08 10:35:00,268.45,268.65,268.4,268.55,23399.0,238.0196,238.1969,237.9753,238.1083,23399.0
2018-05-08 10:40:00,268.58,268.6,268.48,268.51,8355.0,238.1349,238.1526,238.0462,238.0728,8355.0
2018-05-08 10:45:00,268.52,268.64,268.44,268.58,16289.0,238.0817,238.1881,238.0108,238.1349,16289.0
2018-05-08 10:50:00,268.56,268.67,268.43,268.65,12494.0,238.1171,238.2147,238.0019,238.1969,12494.0
2018-05-08 10:55:00,268.65,268.68,268.28,268.28,25817.0,238.1969,238.2235,237.8689,237.8689,25817.0
2018-05-08 11:00:00,268.24,268.32,268.17,268.28,20871.0,237.8334,237.9044,237.7714,237.8689,20871.0
2018-05-08 11:05:00,268.29,268.29,267.9,267.9,45992.0,237.8778,237.8778,237.532,237.532,45992.0
2018-05-08 11:10:00,267.93,268.72,267.92,268.67,32907.0,237.5586,238.259,237.5497,238.2147,32907.0
2018-05-08 11:15:00,268.69,269.13,268.65,268.74,54957.0,238.2324,238.6225,238.1969,238.2767,54957.0
2018-05-08 11:20:00,268.74,269.07,268.46,268.54,59596.0,238.2767,238.5693,238.0285,238.0994,59596.0
2018-05-08 11:25:00,268.55,268.83,268.47,268.69,16735.0,238.1083,238.3565,238.0374,238.2324,16735.0
2018-05-08 11:30:00,268.67,268.69,268.39,268.39,23054.0,238.2147,238.2324,237.9664,237.9664,23054.0
2018-05-08 11:35:00,268.4,268.65,268.15,268.28,24718.0,237.9753,238.1969,237.7536,237.8689,24718.0
2018-05-08 11:40:00,268.27,268.42,268.15,268.4,17858.0,237.86,237.993,237.7536,237.9753,17858.0
2018-05-08 11:45:00,268.43,268.68,268.3,268.47,14266.0,238.0019,238.2235,237.8866,238.0374,14266.0
2018-05-08 11:50:00,268.46,268.65,268.3,268.51,9795.0,238.0285,238.1969,237.8866,238.0728,9795.0
2018-05-08 11:55:00,268.52,268.55,268.23,268.23,17014.0,238.0817,238.1083,237.8246,237.8246,17014.0
2018-05-08 12:00:00,268.24,268.34,268.06,268.17,9441.0,237.8334,237.9221,237.6738,237.7714,9441.0
2018-05-08 12:05:00,268.16,268.25,267.94,268.21,12570.0,237.7625,237.8423,237.5674,237.8068,12570.0
2018-05-08 12:10:00,268.19,268.26,268.12,268.23,12302.0,237.7891,237.8512,237.727,237.8246,12302.0
2018-05-08 12:15:00,268.25,268.28,267.98,268.06,35855.0,237.8423,237.8689,237.6029,237.6738,35855.0
2018-05-08 12:20:00,268.12,268.13,267.93,268.07,5861.0,237.727,237.7359,237.5586,237.6827,5861.0
2018-05-08 12:25:00,268.1,268.15,267.97,267.97,13643.0,237.7093,237.7536,237.594,237.594,13643.0
2018-05-08 12:30:00,268.01,268.16,267.97,268.09,6169.0,237.6295,237.7625,237.594,237.7004,6169.0
2018-05-08 12:35:00,268.05,268.17,267.9,268.07,46011.0,237.665,237.7714,237.532,237.6827,46011.0
2018-05-08 12:40:00,268.09,268.17,268.09,268.15,8647.0,237.7004,237.7714,237.7004,237.7536,8647.0
2018-05-08 12:45:00,268.15,268.15,267.98,267.98,13485.0,237.7536,237.7536,237.6029,237.6029,13485.0
2018-05-08 12:50:00,268.02,268.05,267.74,267.82,39298.0,237.6384,237.665,237.3901,237.461,39298.0
2018-05-08 12:55:00,267.8,267.82,267.47,267.73,24255.0,237.4433,237.461,237.1507,237.3812,24255.0
2018-05-08 13:00:00,267.72,268.1,267.65,267.91,25110.0,237.3724,237.7093,237.3103,237.5408,25110.0
2018-05-08 13:05:00,267.92,268.01,267.87,267.88,10479.0,237.5497,237.6295,237.5054,237.5142,10479.0
2018-05-08 13:10:00,267.89,267.97,267.78,267.87,15212.0,237.5231,237.594,237.4256,237.5054,15212.0
2018-05-08 13:15:00,267.85,267.9,267.77,267.85,24048.0,237.4876,237.532,237.4167,237.4876,24048.0
2018-05-08 13:20:00,267.85,267.98,267.82,267.9,80645.0,237.4876,237.6029,237.461,237.532,80645.0
2018-05-08 13:25:00,267.89,268.27,267.88,268.21,95367.0,237.5231,237.86,237.5142,237.8068,95367.0
2018-05-08 13:30:00,268.25,268.28,268.15,268.15,157522.0,237.8423,237.8689,237.7536,237.7536,157522.0
2018-05-08 13:35:00,268.14,268.22,268.03,268.08,144298.0,237.7448,237.8157,237.6472,237.6916,144298.0
2018-05-08 13:40:00,268.08,268.2,268.03,268.15,61608.0,237.6916,237.798,237.6472,237.7536,61608.0
2018-05-08 13:45:00,268.17,268.33,268.13,268.19,25698.0,237.7714,237.9132,237.7359,237.7891,25698.0
2018-05-08 13:50:00,268.21,268.25,268.11,268.11,42829.0,237.8068,237.8423,237.7182,237.7182,42829.0
2018-05-08 13:55:00,268.05,268.06,267.77,267.84,25890.0,237.665,237.6738,237.4167,237.4788,25890.0
2018-05-08 14:00:00,267.86,268.13,267.85,268.01,20298.0,237.4965,237.7359,237.4876,237.6295,20298.0
2018-05-08 14:05:00,267.99,268.01,267.87,267.97,15577.0,237.6118,237.6295,237.5054,237.594,15577.0
2018-05-08 14:10:00,267.88,268.07,267.56,267.75,41682.0,237.5142,237.6827,237.2305,237.399,41682.0
2018-05-08 14:15:00,267.8,267.99,267.75,267.98,29477.0,237.4433,237.6118,237.399,237.6029,29477.0
2018-05-08 14:20:00,267.94,268.43,267.79,268.38,55627.0,237.5674,238.0019,237.4344,237.9576,55627.0
2018-05-08 14:25:00,268.36,268.67,267.87,268.03,34107.0,237.9398,238.2147,237.5054,237.6472,34107.0
2018-05-08 14:30:00,268.06,268.11,267.69,268.01,16305.0,237.6738,237.7182,237.3458,237.6295,16305.0
2018-05-08 14:35:00,268.02,268.1,267.54,267.57,30076.0,237.6384,237.7093,237.2128,237.2394,30076.0
2018-05-08 14:40:00,267.51,267.51,266.97,267.28,49816.0,237.1862,237.1862,236.7074,236.9822,49816.0
2018-05-08 14:45:00,267.31,267.56,267.28,267.56,55881.0,237.0088,237.2305,236.9822,237.2305,55881.0
2018-05-08 14:50:00,267.51,267.98,267.41,267.82,43743.0,237.1862,237.6029,237.0975,237.461,43743.0
2018-05-08 14:55:00,267.78,267.93,267.58,267.59,37852.0,237.4256,237.5586,237.2482,237.2571,37852.0
2018-05-08 15:00:00,267.63,267.96,267.34,267.91,68782.0,237.2926,237.5852,237.0354,237.5408,68782.0
2018-05-08 15:05:00,267.99,268.16,267.97,268.08,22264.0,237.6118,237.7625,237.594,237.6916,22264.0
2018-05-08 15:10:00,268.06,268.38,267.95,268.35,53742.0,237.6738,237.9576,237.5763,237.931,53742.0
2018-05-08 15:15:00,268.36,268.42,268.1,268.25,39234.0,237.9398,237.993,237.7093,237.8423,39234.0
2018-05-08 15:20:00,268.28,268.45,268.22,268.29,85113.0,237.8689,238.0196,237.8157,237.8778,85113.0
2018-05-08 15:25:00,268.29,268.42,268.21,268.31,11790.0,237.8778,237.993,237.8068,237.8955,11790.0
2018-05-08 15:30:00,268.32,268.59,268.32,268.47,7412.0,237.9044,238.1437,237.9044,238.0374,7412.0
2018-05-08 15:35:00,268.48,268.65,268.48,268.56,12373.0,238.0462,238.1969,238.0462,238.1171,12373.0
2018-05-08 15:40:00,268.58,268.68,268.44,268.44,12825.0,238.1349,238.2235,238.0108,238.0108,12825.0
2018-05-08 15:45:00,268.42,268.42,268.24,268.25,20011.0,237.993,237.993,237.8334,237.8423,20011.0
2018-05-08 15:50:00,268.26,268.68,268.26,268.45,60273.0,237.8512,238.2235,237.8512,238.0196,60273.0
2018-05-08 15:55:00,268.46,268.72,268.41,268.7,192476.0,238.0285,238.259,237.9842,238.2413,192476.0
2018-05-09 09:30:00,269.51,269.71,269.29,269.69,81788.0,238.9595,239.1368,238.7644,239.1191,81788.0
2018-05-09 09:35:00,269.71,269.86,269.22,269.26,22270.0,239.1368,239.2698,238.7023,238.7378,22270.0
2018-05-09 09:40:00,269.3,269.61,269.3,269.59,19337.0,238.7733,239.0481,238.7733,239.0304,19337.0
2018-05-09 09:45:00,269.53,269.81,269.52,269.69,14147.0,238.9772,239.2255,238.9683,239.1191,14147.0
2018-05-09 09:50:00,269.71,269.84,269.51,269.63,26060.0,239.1368,239.2521,238.9595,239.0659,26060.0
2018-05-09 09:55:00,269.66,269.69,269.43,269.5,19698.0,239.0925,239.1191,238.8885,238.9506,19698.0
2018-05-09 10:00:00,269.46,269.59,269.27,269.52,13378.0,238.9151,239.0304,238.7467,238.9683,13378.0
2018-05-09 10:05:00,269.54,269.66,269.42,269.62,14597.0,238.9861,239.0925,238.8797,239.057,14597.0
2018-05-09 10:10:00,269.66,269.79,269.55,269.78,7600.0,239.0925,239.2077,238.9949,239.1989,7600.0
2018-05-09 10:15:00,269.78,269.83,269.69,269.76,25612.0,239.1989,239.2432,239.1191,239.1811,25612.0
2018-05-09 10:20:00,269.74,269.86,269.67,269.67,16164.0,239.1634,239.2698,239.1013,239.1013,16164.0
2018-05-09 10:25:00,269.66,269.74,269.47,269.5,7214.0,239.0925,239.1634,238.924,238.9506,7214.0
2018-05-09 10:30:00,269.56,269.73,269.32,269.5,9971.0,239.0038,239.1545,238.791,238.9506,9971.0
2018-05-09 10:35:00,269.61,269.7,269.5,269.63,5989.0,239.0481,239.1279,238.9506,239.0659,5989.0
2018-05-09 10:40:00,269.6,269.75,269.55,269.62,13248.0,239.0393,239.1723,238.9949,239.057,13248.0
2018-05-09 10:45:00,269.65,269.66,269.56,269.59,7775.0,239.0836,239.0925,239.0038,239.0304,7775.0
2018-05-09 10:50:00,269.65,269.65,269.09,269.1,21961.0,239.0836,239.0836,238.5871,238.5959,21961.0
2018-05-09 10:55:00,269.08,269.19,268.96,269.0,20748.0,238.5782,238.6757,238.4718,238.5073,20748.0
2018-05-09 11:00:00,269.07,269.15,268.97,269.0,39115.0,238.5693,238.6403,238.4807,238.5073,39115.0
2018-05-09 11:05:00,268.99,269.2,268.95,269.18,8673.0,238.4984,238.6846,238.4629,238.6669,8673.0
2018-05-09 11:10:00,269.16,269.25,269.07,269.12,47170.0,238.6491,238.7289,238.5693,238.6137,47170.0
2018-05-09 11:15:00,269.16,269.36,269.08,269.32,14564.0,238.6491,238.8265,238.5782,238.791,14564.0
2018-05-09 11:20:00,269.35,269.46,269.31,269.37,6599.0,238.8176,238.9151,238.7821,238.8353,6599.0
2018-05-09 11:25:00,269.35,269.46,269.29,269.46,7126.0,238.8176,238.9151,238.7644,238.9151,7126.0
2018-05-09 11:30:00,269.47,269.55,269.38,269.5,15267.0,238.924,238.9949,238.8442,238.9506,15267.0
2018-05-09 11:35:00,269.48,269.5,269.4,269.46,5067.0,238.9329,238.9506,238.8619,238.9151,5067.0
2018-05-09 11:40:00,269.47,269.62,269.38,269.53,5688.0,238.924,239.057,238.8442,238.9772,5688.0
2018-05-09 11:45:00,269.58,269.58,269.36,269.48,9026.0,239.0215,239.0215,238.8265,238.9329,9026.0
2018-05-09 11:50:00,269.45,269.46,269.37,269.44,5264.0,238.9063,238.9151,238.8353,238.8974,5264.0
2018-05-09 11:55:00,269.45,269.58,269.44,269.57,22029.0,238.9063,239.0215,238.8974,239.0127,22029.0
2018-05-09 12:00:00,269.59,269.79,269.58,269.68,12548.0,239.0304,239.2077,239.0215,239.1102,12548.0
2018-05-09 12:05:00,269.69,269.73,269.64,269.66,10800.0,239.1191,239.1545,239.0747,239.0925,10800.0
2018-05-09 12:10:00,269.66,269.73,269.59,269.73,12021.0,239.0925,239.1545,239.0304,239.1545,12021.0
2018-05-09 12:15:00,269.74,269.79,269.71,269.76,14961.0,239.1634,239.2077,239.1368,239.1811,14961.0
2018-05-09 12:20:00,269.76,270.2,269.76,270.08,61820.0,239.1811,239.5712,239.1811,239.4648,61820.0
2018-05-09 12:25:00,270.13,270.41,270.11,270.38,26031.0,239.5092,239.7574,239.4914,239.7308,26031.0
2018-05-09 12:30:00,270.36,270.55,270.35,270.55,45647.0,239.7131,239.8816,239.7042,239.8816,45647.0
2018-05-09 12:35:00,270.55,270.55,270.33,270.34,19455.0,239.8816,239.8816,239.6865,239.6954,19455.0
2018-05-09 12:40:00,270.35,270.62,270.3,270.56,30524.0,239.7042,239.9436,239.6599,239.8904,30524.0
2018-05-09 12:45:00,270.57,271.0,270.57,271.0,33847.0,239.8993,240.2806,239.8993,240.2806,33847.0
2018-05-09 12:50:00,270.99,271.01,270.89,270.92,18820.0,240.2717,240.2894,240.183,240.2096,18820.0
2018-05-09 12:55:00,270.96,271.05,270.86,270.91,17467.0,240.2451,240.3249,240.1564,240.2008,17467.0
2018-05-09 13:00:00,270.93,271.2,270.93,271.08,22885.0,240.2185,240.4579,240.2185,240.3515,22885.0
2018-05-09 13:05:00,271.11,271.13,271.03,271.12,48947.0,240.3781,240.3958,240.3072,240.387,48947.0
2018-05-09 13:10:00,271.1,271.11,270.87,270.94,19546.0,240.3692,240.3781,240.1653,240.2274,19546.0
2018-05-09 13:15:00,271.02,271.03,270.8,270.84,56351.0,240.2983,240.3072,240.1032,240.1387,56351.0
2018-05-09 13:20:00,270.91,271.1,270.91,271.09,18000.0,240.2008,240.3692,240.2008,240.3604,18000.0
2018-05-09 13:25:00,271.07,271.33,271.01,271.32,46361.0,240.3426,240.5732,240.2894,240.5643,46361.0
2018-05-09 13:30:00,271.31,271.41,271.31,271.36,6760.0,240.5554,240.6441,240.5554,240.5998,6760.0
2018-05-09 13:35:00,271.37,271.42,271.32,271.37,13128.0,240.6086,240.653,240.5643,240.6086,13128.0
2018-05-09 13:40:00,271.38,271.42,271.34,271.38,4773.0,240.6175,240.653,240.582,240.6175,4773.0
2018-05-09 13:45:00,271.4,271.52,271.37,271.51,15571.0,240.6352,240.7416,240.6086,240.7327,15571.0
2018-05-09 13:50:00,271.51,271.52,271.46,271.52,13733.0,240.7327,240.7416,240.6884,240.7416,13733.0
2018-05-09 13:55:00,271.5,271.52,271.32,271.49,11837.0,240.7239,240.7416,240.5643,240.715,11837.0
2018-05-09 14:00:00,271.54,271.54,271.33,271.4,11412.0,240.7593,240.7593,240.5732,240.6352,11412.0
2018-05-09 14:05:00,271.41,271.53,271.36,271.53,13173.0,240.6441,240.7505,240.5998,240.7505,13173.0
2018-05-09 14:10:00,271.51,271.72,271.51,271.63,24736.0,240.7327,240.9189,240.7327,240.8391,24736.0
2018-05-09 14:15:00,271.64,271.69,271.39,271.39,23160.0,240.848,240.8923,240.6264,240.6264,23160.0
2018-05-09 14:20:00,271.39,271.44,271.11,271.2,60824.0,240.6264,240.6707,240.3781,240.4579,60824.0
2018-05-09 14:25:00,271.23,271.28,271.03,271.24,37100.0,240.4845,240.5288,240.3072,240.4934,37100.0
2018-05-09 14:30:00,271.23,271.43,271.22,271.42,26696.0,240.4845,240.6618,240.4756,240.653,26696.0
2018-05-09 14:35:00,271.46,271.51,271.26,271.28,37111.0,240.6884,240.7327,240.5111,240.5288,37111.0
2018-05-09 14:40:00,271.32,271.51,271.32,271.4,34009.0,240.5643,240.7327,240.5643,240.6352,34009.0
2018-05-09 14:45:00,271.37,271.58,271.34,271.52,35841.0,240.6086,240.7948,240.582,240.7416,35841.0
2018-05-09 14:50:00,271.6,271.65,271.37,271.46,31154.0,240.8125,240.8569,240.6086,240.6884,31154.0
2018-05-09 14:55:00,271.32,271.51,271.32,271.47,24860.0,240.5643,240.7327,240.5643,240.6973,24860.0
2018-05-09 15:00:00,271.43,271.46,271.28,271.28,28460.0,240.6618,240.6884,240.5288,240.5288,28460.0
2018-05-09 15:05:00,271.33,271.61,271.33,271.5,57370.0,240.5732,240.8214,240.5732,240.7239,57370.0
2018-05-09 15:10:00,271.51,271.52,271.26,271.28,110258.0,240.7327,240.7416,240.5111,240.5288,110258.0
2018-05-09 15:15:00,271.29,271.37,271.12,271.19,99815.0,240.5377,240.6086,240.387,240.449,99815.0
2018-05-09 15:20:00,271.17,271.33,271.17,271.26,20706.0,240.4313,240.5732,240.4313,240.5111,20706.0
2018-05-09 15:25:00,271.26,271.32,271.1,271.17,17989.0,240.5111,240.5643,240.3692,240.4313,17989.0
2018-05-09 15:30:00,271.17,271.31,271.0,271.08,17073.0,240.4313,240.5554,240.2806,240.3515,17073.0
2018-05-09 15:35:00,271.07,271.16,270.98,271.05,16781.0,240.3426,240.4224,240.2628,240.3249,16781.0
2018-05-09 15:40:00,271.03,271.03,270.88,270.89,20490.0,240.3072,240.3072,240.1742,240.183,20490.0
2018-05-09 15:45:00,270.89,271.11,270.89,271.09,40508.0,240.183,240.3781,240.183,240.3604,40508.0
2018-05-09 15:50:00,271.1,271.24,271.1,271.14,91472.0,240.3692,240.4934,240.3692,240.4047,91472.0
2018-05-09 15:55:00,271.14,271.36,271.08,271.34,193595.0,240.4047,240.5998,240.3515,240.582,193595.0
2018-05-10 09:30:00,272.24,272.39,272.07,272.12,119065.0,241.38,241.513,241.2293,241.2736,119065.0
2018-05-10 09:35:00,272.16,272.5,272.16,272.43,32664.0,241.3091,241.6105,241.3091,241.5485,32664.0
2018-05-10 09:40:00,272.38,272.58,272.37,272.46,23591.0,241.5041,241.6815,241.4953,241.5751,23591.0
2018-05-10 09:45:00,272.42,272.53,272.37,272.38,21187.0,241.5396,241.6371,241.4953,241.5041,21187.0
2018-05-10 09:50:00,272.37,272.64,272.37,272.58,12713.0,241.4953,241.7347,241.4953,241.6815,12713.0
2018-05-10 09:55:00,272.6,272.7,272.45,272.45,18388.0,241.6992,241.7879,241.5662,241.5662,18388.0
2018-05-10 10:00:00,272.5,272.54,272.27,272.38,37485.0,241.6105,241.646,241.4066,241.5041,37485.0
2018-05-10 10:05:00,272.37,272.54,272.32,272.46,59445.0,241.4953,241.646,241.4509,241.5751,59445.0
2018-05-10 10:10:00,272.51,272.54,272.29,272.46,62375.0,241.6194,241.646,241.4243,241.5751,62375.0
2018-05-10 10:15:00,272.39,272.39,272.14,272.25,17346.0,241.513,241.513,241.2913,241.3889,17346.0
2018-05-10 10:20:00,272.26,272.36,272.19,272.32,26932.0,241.3977,241.4864,241.3357,241.4509,26932.0
2018-05-10 10:25:00,272.39,272.75,272.39,272.74,23754.0,241.513,241.8322,241.513,241.8233,23754.0
2018-05-10 10:30:00,272.71,272.78,272.65,272.78,15869.0,241.7967,241.8588,241.7435,241.8588,15869.0
2018-05-10 10:35:00,272.79,272.93,272.78,272.87,10973.0,241.8677,241.9918,241.8588,241.9386,10973.0
2018-05-10 10:40:00,272.8,272.93,272.77,272.77,13777.0,241.8765,241.9918,241.8499,241.8499,13777.0
2018-05-10 10:45:00,272.77,272.88,272.74,272.88,12371.0,241.8499,241.9475,241.8233,241.9475,12371.0
2018-05-10 10:50:00,272.88,272.93,272.72,272.81,12962.0,241.9475,241.9918,241.8056,241.8854,12962.0
2018-05-10 10:55:00,272.84,272.99,272.78,272.78,15569.0,241.912,242.045,241.8588,241.8588,15569.0
2018-05-10 11:00:00,272.8,273.01,272.75,272.94,38860.0,241.8765,242.0627,241.8322,242.0007,38860.0
2018-05-10 11:05:00,272.96,273.0,272.89,272.92,26055.0,242.0184,242.0538,241.9563,241.9829,26055.0
2018-05-10 11:10:00,272.91,273.07,272.91,273.06,19558.0,241.9741,242.1159,241.9741,242.107,19558.0
2018-05-10 11:15:00,273.08,273.25,273.05,273.16,45656.0,242.1248,242.2755,242.0982,242.1957,45656.0
2018-05-10 11:20:00,273.18,273.3,273.17,273.29,18899.0,242.2134,242.3198,242.2046,242.311,18899.0
2018-05-10 11:25:00,273.29,273.36,273.25,273.3,18742.0,242.311,242.373,242.2755,242.3198,18742.0
2018-05-10 11:30:00,273.28,273.31,273.19,273.22,13734.0,242.3021,242.3287,242.2223,242.2489,13734.0
2018-05-10 11:35:00,273.22,273.36,273.22,273.31,9504.0,242.2489,242.373,242.2489,242.3287,9504.0
2018-05-10 11:40:00,273.31,273.41,273.29,273.37,11064.0,242.3287,242.4174,242.311,242.3819,11064.0
2018-05-10 11:45:00,273.39,273.53,273.39,273.51,26737.0,242.3996,242.5238,242.3996,242.506,26737.0
2018-05-10 11:50:00,273.54,273.55,273.39,273.41,18665.0,242.5326,242.5415,242.3996,242.4174,18665.0
2018-05-10 11:55:00,273.4,273.58,273.39,273.56,10416.0,242.4085,242.5681,242.3996,242.5504,10416.0
2018-05-10 12:00:00,273.54,273.59,273.49,273.58,11857.0,242.5326,242.577,242.4883,242.5681,11857.0
2018-05-10 12:05:00,273.57,273.81,273.55,273.81,13823.0,242.5592,242.772,242.5415,242.772,13823.0
2018-05-10 12:10:00,273.82,273.91,273.76,273.88,20317.0,242.7809,242.8607,242.7277,242.8341,20317.0
2018-05-10 12:15:00,273.86,273.86,273.74,273.77,8016.0,242.8164,242.8164,242.71,242.7366,8016.0
2018-05-10 12:20:00,273.78,273.83,273.71,273.74,14239.0,242.7454,242.7898,242.6834,242.71,14239.0
2018-05-10 12:25:00,273.75,274.05,273.75,274.02,18943.0,242.7188,242.9848,242.7188,242.9582,18943.0
2018-05-10 12:30:00,274.0,274.06,273.85,274.0,36226.0,242.9405,242.9937,242.8075,242.9405,36226.0
2018-05-10 12:35:00,274.02,274.14,273.98,274.08,8618.0,242.9582,243.0646,242.9228,243.0114,8618.0
2018-05-10 12:40:00,274.0,274.13,273.95,274.0,49199.0,242.9405,243.0558,242.8962,242.9405,49199.0
2018-05-10 12:45:00,274.01,274.04,273.93,273.93,14080.0,242.9494,242.976,242.8784,242.8784,14080.0
2018-05-10 12:50:00,273.99,273.99,273.85,273.87,13616.0,242.9316,242.9316,242.8075,242.8252,13616.0
2018-05-10 12:55:00,273.89,274.02,273.89,273.96,17312.0,242.843,242.9582,242.843,242.905,17312.0
2018-05-10 13:00:00,273.97,274.17,273.95,274.08,19081.0,242.9139,243.0912,242.8962,243.0114,19081.0
2018-05-10 13:05:00,274.12,274.19,274.07,274.15,14119.0,243.0469,243.109,243.0026,243.0735,14119.0
2018-05-10 13:10:00,274.16,274.27,274.03,274.04,23638.0,243.0824,243.1799,242.9671,242.976,23638.0
2018-05-10 13:15:00,274.05,274.14,274.04,274.1,16006.0,242.9848,243.0646,242.976,243.0292,16006.0
2018-05-10 13:20:00,274.12,274.24,274.09,274.16,20367.0,243.0469,243.1533,243.0203,243.0824,20367.0
2018-05-10 13:25:00,274.16,274.16,273.82,273.83,41926.0,243.0824,243.0824,242.7809,242.7898,41926.0
2018-05-10 13:30:00,273.84,273.96,273.68,273.89,70267.0,242.7986,242.905,242.6568,242.843,70267.0
2018-05-10 13:35:00,273.89,273.9,273.71,273.74,44253.0,242.843,242.8518,242.6834,242.71,44253.0
2018-05-10 13:40:00,273.75,273.76,273.52,273.63,31076.0,242.7188,242.7277,242.5149,242.6124,31076.0
2018-05-10 13:45:00,273.63,273.63,273.41,273.51,47762.0,242.6124,242.6124,242.4174,242.506,47762.0
2018-05-10 13:50:00,273.48,273.61,273.43,273.57,33622.0,242.4794,242.5947,242.4351,242.5592,33622.0
2018-05-10 13:55:00,273.49,273.6,273.42,273.56,46890.0,242.4883,242.5858,242.4262,242.5504,46890.0
2018-05-10 14:00:00,273.59,273.61,273.27,273.49,31973.0,242.577,242.5947,242.2932,242.4883,31973.0
2018-05-10 14:05:00,273.49,273.74,273.48,273.73,31328.0,242.4883,242.71,242.4794,242.7011,31328.0
2018-05-10 14:10:00,273.74,273.85,273.73,273.77,36385.0,242.71,242.8075,242.7011,242.7366,36385.0
2018-05-10 14:15:00,273.77,273.83,273.7,273.77,34735.0,242.7366,242.7898,242.6745,242.7366,34735.0
2018-05-10 14:20:00,273.75,273.83,273.58,273.68,32426.0,242.7188,242.7898,242.5681,242.6568,32426.0
2018-05-10 14:25:00,273.68,273.8,273.57,273.8,34468.0,242.6568,242.7632,242.5592,242.7632,34468.0
2018-05-10 14:30:00,273.8,273.85,273.61,273.64,22054.0,242.7632,242.8075,242.5947,242.6213,22054.0
2018-05-10 14:35:00,273.65,273.65,273.19,273.25,24768.0,242.6302,242.6302,242.2223,242.2755,24768.0
2018-05-10 14:40:00,273.17,273.43,273.06,273.42,35363.0,242.2046,242.4351,242.107,242.4262,35363.0
2018-05-10 14:45:00,273.42,273.76,273.41,273.74,35915.0,242.4262,242.7277,242.4174,242.71,35915.0
2018-05-10 14:50:00,273.74,273.93,273.63,273.75,25490.0,242.71,242.8784,242.6124,242.7188,25490.0
2018-05-10 14:55:00,273.74,273.83,273.65,273.83,33328.0,242.71,242.7898,242.6302,242.7898,33328.0
2018-05-10 15:00:00,273.82,274.01,273.56,273.6,45526.0,242.7809,242.9494,242.5504,242.5858,45526.0
2018-05-10 15:05:00,273.6,273.72,273.51,273.63,23933.0,242.5858,242.6922,242.506,242.6124,23933.0
2018-05-10 15:10:00,273.63,273.77,273.46,273.69,40194.0,242.6124,242.7366,242.4617,242.6656,40194.0
2018-05-10 15:15:00,273.7,273.8,273.54,273.58,35496.0,242.6745,242.7632,242.5326,242.5681,35496.0
2018-05-10 15:20:00,273.6,273.73,273.54,273.58,33071.0,242.5858,242.7011,242.5326,242.5681,33071.0
2018-05-10 15:25:00,273.57,273.69,273.52,273.69,44719.0,242.5592,242.6656,242.5149,242.6656,44719.0
2018-05-10 15:30:00,273.69,273.69,273.45,273.56,26799.0,242.6656,242.6656,242.4528,242.5504,26799.0
2018-05-10 15:35:00,273.56,273.69,273.54,273.59,27726.0,242.5504,242.6656,242.5326,242.577,27726.0
2018-05-10 15:40:00,273.57,273.8,273.53,273.71,100553.0,242.5592,242.7632,242.5238,242.6834,100553.0
2018-05-10 15:45:00,273.69,273.87,273.68,273.82,30400.0,242.6656,242.8252,242.6568,242.7809,30400.0
2018-05-10 15:50:00,273.84,274.11,273.79,273.79,49472.0,242.7986,243.038,242.7543,242.7543,49472.0
2018-05-10 15:55:00,273.74,273.98,273.67,273.88,232736.0,242.71,242.9228,242.6479,242.8341,232736.0
2018-05-11 09:30:00,274.04,274.17,273.84,274.15,81064.0,242.976,243.0912,242.7986,243.0735,81064.0
2018-05-11 09:35:00,274.15,274.47,274.14,274.29,19113.0,243.0735,243.3572,243.0646,243.1976,19113.0
2018-05-11 09:40:00,274.29,274.34,274.15,274.27,20271.0,243.1976,243.242,243.0735,243.1799,20271.0
2018-05-11 09:45:00,274.32,274.57,274.2,274.21,11721.0,243.2242,243.4459,243.1178,243.1267,11721.0
2018-05-11 09:50:00,274.18,274.41,274.08,274.32,23542.0,243.1001,243.304,243.0114,243.2242,23542.0
2018-05-11 09:55:00,274.38,274.66,274.33,274.62,17625.0,243.2774,243.5257,243.2331,243.4902,17625.0
2018-05-11 10:00:00,274.6,274.71,274.53,274.58,23321.0,243.4725,243.57,243.4104,243.4547,23321.0
2018-05-11 10:05:00,274.61,274.68,274.45,274.68,27840.0,243.4813,243.5434,243.3395,243.5434,27840.0
2018-05-11 10:10:00,274.69,274.88,274.5,274.61,20563.0,243.5523,243.7207,243.3838,243.4813,20563.0
2018-05-11 10:15:00,274.6,274.7,274.54,274.61,35140.0,243.4725,243.5611,243.4193,243.4813,35140.0
2018-05-11 10:20:00,274.56,274.79,274.56,274.67,17283.0,243.437,243.6409,243.437,243.5345,17283.0
2018-05-11 10:25:00,274.71,274.76,274.6,274.62,26110.0,243.57,243.6143,243.4725,243.4902,26110.0
2018-05-11 10:30:00,274.61,274.63,274.4,274.6,58015.0,243.4813,243.4991,243.2952,243.4725,58015.0
2018-05-11 10:35:00,274.61,274.81,274.58,274.65,20319.0,243.4813,243.6587,243.4547,243.5168,20319.0
2018-05-11 10:40:00,274.65,274.79,274.63,274.79,15820.0,243.5168,243.6409,243.4991,243.6409,15820.0
2018-05-11 10:45:00,274.78,274.86,274.65,274.71,28653.0,243.6321,243.703,243.5168,243.57,28653.0
2018-05-11 10:50:00,274.76,274.9,274.7,274.87,11276.0,243.6143,243.7385,243.5611,243.7119,11276.0
2018-05-11 10:55:00,274.87,275.04,274.83,275.01,18683.0,243.7119,243.8626,243.6764,243.836,18683.0
2018-05-11 11:00:00,275.03,275.04,274.92,274.97,9325.0,243.8537,243.8626,243.7562,243.8005,9325.0
2018-05-11 11:05:00,274.97,274.97,274.67,274.67,17940.0,243.8005,243.8005,243.5345,243.5345,17940.0
2018-05-11 11:10:00,274.64,274.7,274.56,274.69,11640.0,243.5079,243.5611,243.437,243.5523,11640.0
2018-05-11 11:15:00,274.73,274.73,274.53,274.54,8551.0,243.5877,243.5877,243.4104,243.4193,8551.0
2018-05-11 11:20:00,274.5,274.64,274.47,274.6,6752.0,243.3838,243.5079,243.3572,243.4725,6752.0
2018-05-11 11:25:00,274.62,274.62,274.46,274.47,21410.0,243.4902,243.4902,243.3483,243.3572,21410.0
2018-05-11 11:30:00,274.56,274.56,274.33,274.33,18191.0,243.437,243.437,243.2331,243.2331,18191.0
2018-05-11 11:35:00,274.4,274.44,274.31,274.34,8857.0,243.2952,243.3306,243.2154,243.242,8857.0
2018-05-11 11:40:00,274.32,274.44,274.32,274.42,21122.0,243.2242,243.3306,243.2242,243.3129,21122.0
2018-05-11 11:45:00,274.41,274.44,274.23,274.23,5628.0,243.304,243.3306,243.1444,243.1444,5628.0
2018-05-11 11:50:00,274.3,274.41,274.28,274.38,12851.0,243.2065,243.304,243.1888,243.2774,12851.0
2018-05-11 11:55:00,274.39,274.42,274.32,274.38,5727.0,243.2863,243.3129,243.2242,243.2774,5727.0
2018-05-11 12:00:00,274.42,274.52,274.35,274.51,5948.0,243.3129,243.4015,243.2508,243.3927,5948.0
2018-05-11 12:05:00,274.49,274.57,274.42,274.44,7959.0,243.3749,243.4459,243.3129,243.3306,7959.0
2018-05-11 12:10:00,274.41,274.41,274.04,274.04,11274.0,243.304,243.304,242.976,242.976,11274.0
2018-05-11 12:15:00,274.03,274.09,273.89,274.06,31669.0,242.9671,243.0203,242.843,242.9937,31669.0
2018-05-11 12:20:00,274.05,274.06,273.91,273.95,7171.0,242.9848,242.9937,242.8607,242.8962,7171.0
2018-05-11 12:25:00,273.96,273.98,273.75,273.88,16800.0,242.905,242.9228,242.7188,242.8341,16800.0
2018-05-11 12:30:00,273.81,274.02,273.74,274.01,12621.0,242.772,242.9582,242.71,242.9494,12621.0
2018-05-11 12:35:00,274.02,274.04,273.91,273.91,7435.0,242.9582,242.976,242.8607,242.8607,7435.0
2018-05-11 12:40:00,274.04,274.05,273.94,273.96,15444.0,242.976,242.9848,242.8873,242.905,15444.0
2018-05-11 12:45:00,273.96,274.18,273.9,274.13,12933.0,242.905,243.1001,242.8518,243.0558,12933.0
2018-05-11 12:50:00,274.14,274.2,274.11,274.14,16792.0,243.0646,243.1178,243.038,243.0646,16792.0
2018-05-11 12:55:00,274.12,274.27,274.12,274.17,14916.0,243.0469,243.1799,243.0469,243.0912,14916.0
2018-05-11 13:00:00,274.12,274.21,274.07,274.16,11477.0,243.0469,243.1267,243.0026,243.0824,11477.0
2018-05-11 13:05:00,274.12,274.24,274.11,274.17,3853.0,243.0469,243.1533,243.038,243.0912,3853.0
2018-05-11 13:10:00,274.24,274.26,274.11,274.14,14582.0,243.1533,243.171,243.038,243.0646,14582.0
2018-05-11 13:15:00,274.15,274.26,274.04,274.07,13158.0,243.0735,243.171,242.976,243.0026,13158.0
2018-05-11 13:20:00,274.06,274.24,274.06,274.16,7576.0,242.9937,243.1533,242.9937,243.0824,7576.0
2018-05-11 13:25:00,274.08,274.22,274.06,274.17,16097.0,243.0114,243.1356,242.9937,243.0912,16097.0
2018-05-11 13:30:00,274.17,274.17,274.04,274.07,4916.0,243.0912,243.0912,242.976,243.0026,4916.0
2018-05-11 13:35:00,274.06,274.06,273.88,273.94,2864.0,242.9937,242.9937,242.8341,242.8873,2864.0
2018-05-11 13:40:00,273.92,273.95,273.81,273.82,33240.0,242.8696,242.8962,242.772,242.7809,33240.0
2018-05-11 13:45:00,273.81,273.95,273.81,273.91,15484.0,242.772,242.8962,242.772,242.8607,15484.0
2018-05-11 13:50:00,274.0,274.14,273.91,274.1,13728.0,242.9405,243.0646,242.8607,243.0292,13728.0
2018-05-11 13:55:00,274.06,274.1,273.99,274.07,3154.0,242.9937,243.0292,242.9316,243.0026,3154.0
2018-05-11 14:00:00,274.08,274.09,273.87,273.91,30775.0,243.0114,243.0203,242.8252,242.8607,30775.0
2018-05-11 14:05:00,273.95,273.95,273.79,273.79,2783.0,242.8962,242.8962,242.7543,242.7543,2783.0
2018-05-11 14:10:00,273.73,273.79,273.48,273.52,13136.0,242.7011,242.7543,242.4794,242.5149,13136.0
2018-05-11 14:15:00,273.6,273.97,273.58,273.95,14130.0,242.5858,242.9139,242.5681,242.8962,14130.0
2018-05-11 14:20:00,273.91,274.21,273.9,274.14,48038.0,242.8607,243.1267,242.8518,243.0646,48038.0
2018-05-11 14:25:00,274.18,274.2,274.11,274.13,7821.0,243.1001,243.1178,243.038,243.0558,7821.0
2018-05-11 14:30:00,274.1,274.14,274.03,274.08,7542.0,243.0292,243.0646,242.9671,243.0114,7542.0
2018-05-11 14:35:00,274.07,274.21,273.99,274.18,5077.0,243.0026,243.1267,242.9316,243.1001,5077.0
2018-05-11 14:40:00,274.17,274.17,273.94,273.96,2341.0,243.0912,243.0912,242.8873,242.905,2341.0
2018-05-11 14:45:00,273.93,274.11,273.93,274.11,6554.0,242.8784,243.038,242.8784,243.038,6554.0
2018-05-11 14:50:00,274.1,274.12,273.88,273.99,7897.0,243.0292,243.0469,242.8341,242.9316,7897.0
2018-05-11 14:55:00,273.94,274.23,273.85,274.21,21657.0,242.8873,243.1444,242.8075,243.1267,21657.0
2018-05-11 15:00:00,274.17,274.29,274.14,274.2,49215.0,243.0912,243.1976,243.0646,243.1178,49215.0
2018-05-11 15:05:00,274.19,274.39,274.14,274.32,13735.0,243.109,243.2863,243.0646,243.2242,13735.0
2018-05-11 15:10:00,274.3,274.42,274.3,274.4,16370.0,243.2065,243.3129,243.2065,243.2952,16370.0
2018-05-11 15:15:00,274.37,274.38,274.22,274.33,65817.0,243.2686,243.2774,243.1356,243.2331,65817.0
2018-05-11 15:20:00,274.33,274.34,274.15,274.28,15637.0,243.2331,243.242,243.0735,243.1888,15637.0
2018-05-11 15:25:00,274.29,274.35,274.24,274.35,6885.0,243.1976,243.2508,243.1533,243.2508,6885.0
2018-05-11 15:30:00,274.3,274.4,274.25,274.39,15373.0,243.2065,243.2952,243.1622,243.2863,15373.0
2018-05-11 15:35:00,274.39,274.61,274.36,274.59,19656.0,243.2863,243.4813,243.2597,243.4636,19656.0
2018-05-11 15:40:00,274.52,274.59,274.37,274.39,22253.0,243.4015,243.4636,243.2686,243.2863,22253.0
2018-05-11 15:45:00,274.4,274.4,274.22,274.27,71216.0,243.2952,243.2952,243.1356,243.1799,71216.0
2018-05-11 15:50:00,274.28,274.4,274.16,274.19,49565.0,243.1888,243.2952,243.0824,243.109,49565.0
2018-05-11 15:55:00,274.19,274.52,274.16,274.51,194748.0,243.109,243.4015,243.0824,243.3927,194748.0
2018-05-14 09:30:00,275.22,275.53,275.17,275.5,90619.0,244.0222,244.2971,243.9779,244.2705,90619.0
2018-05-14 09:35:00,275.51,275.53,275.33,275.33,35445.0,244.2793,244.2971,244.1197,244.1197,35445.0
2018-05-14 09:40:00,275.4,275.58,275.33,275.58,15554.0,244.1818,244.3414,244.1197,244.3414,15554.0
2018-05-14 09:45:00,275.54,275.62,275.48,275.59,24959.0,244.3059,244.3769,244.2527,244.3503,24959.0
2018-05-14 09:50:00,275.63,275.8,275.55,275.77,15587.0,244.3857,244.5365,244.3148,244.5099,15587.0
2018-05-14 09:55:00,275.75,275.79,275.66,275.66,7528.0,244.4921,244.5276,244.4123,244.4123,7528.0
2018-05-14 10:00:00,275.64,275.68,275.51,275.51,28333.0,244.3946,244.4301,244.2793,244.2793,28333.0
2018-05-14 10:05:00,275.51,275.52,275.32,275.48,31031.0,244.2793,244.2882,244.1109,244.2527,31031.0
2018-05-14 10:10:00,275.45,275.67,275.42,275.63,71148.0,244.2261,244.4212,244.1995,244.3857,71148.0
2018-05-14 10:15:00,275.65,275.67,275.53,275.58,10978.0,244.4035,244.4212,244.2971,244.3414,10978.0
2018-05-14 10:20:00,275.57,275.73,275.55,275.7,14499.0,244.3325,244.4744,244.3148,244.4478,14499.0
2018-05-14 10:25:00,275.68,275.78,275.65,275.77,17797.0,244.4301,244.5187,244.4035,244.5099,17797.0
2018-05-14 10:30:00,275.8,275.91,275.74,275.9,21512.0,244.5365,244.634,244.4833,244.6251,21512.0
2018-05-14 10:35:00,275.89,275.94,275.81,275.81,22657.0,244.6163,244.6606,244.5453,244.5453,22657.0
2018-05-14 10:40:00,275.81,275.93,275.77,275.81,18029.0,244.5453,244.6517,244.5099,244.5453,18029.0
2018-05-14 10:45:00,275.8,275.8,275.68,275.68,13219.0,244.5365,244.5365,244.4301,244.4301,13219.0
2018-05-14 10:50:00,275.68,275.71,275.5,275.56,23289.0,244.4301,244.4567,244.2705,244.3237,23289.0
2018-05-14 10:55:00,275.57,275.65,275.45,275.45,15750.0,244.3325,244.4035,244.2261,244.2261,15750.0
2018-05-14 11:00:00,275.41,275.54,275.35,275.54,25491.0,244.1907,244.3059,244.1375,244.3059,25491.0
2018-05-14 11:05:00,275.51,275.57,275.47,275.55,12827.0,244.2793,244.3325,244.2439,244.3148,12827.0
2018-05-14 11:10:00,275.59,275.64,275.5,275.51,10102.0,244.3503,244.3946,244.2705,244.2793,10102.0
2018-05-14 11:15:00,275.52,275.67,275.52,275.65,9472.0,244.2882,244.4212,244.2882,244.4035,9472.0
2018-05-14 11:20:00,275.64,275.8,275.5,275.54,14588.0,244.3946,244.5365,244.2705,244.3059,14588.0
2018-05-14 11:25:00,275.51,275.56,275.34,275.39,10755.0,244.2793,244.3237,244.1286,244.1729,10755.0
2018-05-14 11:30:00,275.42,275.54,275.42,275.53,7389.0,244.1995,244.3059,244.1995,244.2971,7389.0
2018-05-14 11:35:00,275.5,275.53,275.44,275.44,7006.0,244.2705,244.2971,244.2173,244.2173,7006.0
2018-05-14 11:40:00,275.4,275.4,275.18,275.27,16286.0,244.1818,244.1818,243.9867,244.0665,16286.0
2018-05-14 11:45:00,275.25,275.26,275.12,275.22,8558.0,244.0488,244.0577,243.9335,244.0222,8558.0
2018-05-14 11:50:00,275.21,275.3,275.19,275.28,8933.0,244.0133,244.0931,243.9956,244.0754,8933.0
2018-05-14 11:55:00,275.3,275.35,275.29,275.34,8615.0,244.0931,244.1375,244.0843,244.1286,8615.0
2018-05-14 12:00:00,275.31,275.7,275.27,275.33,59207.0,244.102,244.4478,244.0665,244.1197,59207.0
2018-05-14 12:05:00,275.32,275.49,275.22,275.41,13197.0,244.1109,244.2616,244.0222,244.1907,13197.0
2018-05-14 12:10:00,275.43,275.46,275.34,275.42,17184.0,244.2084,244.235,244.1286,244.1995,17184.0
2018-05-14 12:15:00,275.42,275.47,275.23,275.31,10266.0,244.1995,244.2439,244.0311,244.102,10266.0
2018-05-14 12:20:00,275.29,275.33,275.22,275.32,8372.0,244.0843,244.1197,244.0222,244.1109,8372.0
2018-05-14 12:25:00,275.35,275.36,275.22,275.29,5294.0,244.1375,244.1463,244.0222,244.0843,5294.0
2018-05-14 12:30:00,275.23,275.38,275.23,275.25,5097.0,244.0311,244.1641,244.0311,244.0488,5097.0
2018-05-14 12:35:00,275.25,275.35,275.25,275.29,6509.0,244.0488,244.1375,244.0488,244.0843,6509.0
2018-05-14 12:40:00,275.3,275.33,275.12,275.19,14089.0,244.0931,244.1197,243.9335,243.9956,14089.0
2018-05-14 12:45:00,275.18,275.31,275.14,275.15,71652.0,243.9867,244.102,243.9513,243.9601,71652.0
2018-05-14 12:50:00,275.15,275.19,275.05,275.09,9033.0,243.9601,243.9956,243.8715,243.9069,9033.0
2018-05-14 12:55:00,275.03,275.06,274.85,274.86,46235.0,243.8537,243.8803,243.6941,243.703,46235.0
2018-05-14 13:00:00,274.85,274.88,274.69,274.82,10943.0,243.6941,243.7207,243.5523,243.6675,10943.0
2018-05-14 13:05:00,274.84,274.93,274.83,274.88,19923.0,243.6853,243.7651,243.6764,243.7207,19923.0
2018-05-14 13:10:00,274.86,274.89,274.75,274.82,25050.0,243.703,243.7296,243.6055,243.6675,25050.0
2018-05-14 13:15:00,274.81,274.84,274.46,274.46,41031.0,243.6587,243.6853,243.3483,243.3483,41031.0
2018-05-14 13:20:00,274.57,274.68,274.47,274.68,6030.0,243.4459,243.5434,243.3572,243.5434,6030.0
2018-05-14 13:25:00,274.72,274.73,274.59,274.69,6102.0,243.5789,243.5877,243.4636,243.5523,6102.0
2018-05-14 13:30:00,274.7,274.86,274.47,274.84,11910.0,243.5611,243.703,243.3572,243.6853,11910.0
2018-05-14 13:35:00,274.85,274.96,274.83,274.94,4882.0,243.6941,243.7917,243.6764,243.7739,4882.0
2018-05-14 13:40:00,274.92,275.02,274.89,274.95,7994.0,243.7562,243.8449,243.7296,243.7828,7994.0
2018-05-14 13:45:00,274.94,274.95,274.82,274.84,14993.0,243.7739,243.7828,243.6675,243.6853,14993.0
2018-05-14 13:50:00,274.81,274.88,274.77,274.78,7926.0,243.6587,243.7207,243.6232,243.6321,7926.0
2018-05-14 13:55:00,274.79,274.86,274.72,274.8,17740.0,243.6409,243.703,243.5789,243.6498,17740.0
2018-05-14 14:00:00,274.8,274.86,274.63,274.68,13943.0,243.6498,243.703,243.4991,243.5434,13943.0
2018-05-14 14:05:00,274.68,274.73,274.38,274.43,18288.0,243.5434,243.5877,243.2774,243.3218,18288.0
2018-05-14 14:10:00,274.41,274.53,274.36,274.41,25761.0,243.304,243.4104,243.2597,243.304,25761.0
2018-05-14 14:15:00,274.43,274.44,274.28,274.37,15046.0,243.3218,243.3306,243.1888,243.2686,15046.0
2018-05-14 14:20:00,274.44,274.5,274.37,274.49,8884.0,243.3306,243.3838,243.2686,243.3749,8884.0
2018-05-14 14:25:00,274.51,274.68,274.48,274.64,7577.0,243.3927,243.5434,243.3661,243.5079,7577.0
2018-05-14 14:30:00,274.62,274.74,274.6,274.72,8017.0,243.4902,243.5966,243.4725,243.5789,8017.0
2018-05-14 14:35:00,274.71,274.88,274.71,274.86,15540.0,243.57,243.7207,243.57,243.703,15540.0
2018-05-14 14:40:00,274.84,274.84,274.62,274.71,38238.0,243.6853,243.6853,243.4902,243.57,38238.0
2018-05-14 14:45:00,274.7,274.76,274.6,274.61,14523.0,243.5611,243.6143,243.4725,243.4813,14523.0
2018-05-14 14:50:00,274.59,274.9,274.56,274.88,8488.0,243.4636,243.7385,243.437,243.7207,8488.0
2018-05-14 14:55:00,274.88,274.94,274.85,274.91,7771.0,243.7207,243.7739,243.6941,243.7473,7771.0
2018-05-14 15:00:00,274.91,274.98,274.79,274.88,5364.0,243.7473,243.8094,243.6409,243.7207,5364.0
2018-05-14 15:05:00,274.85,274.92,274.76,274.9,12629.0,243.6941,243.7562,243.6143,243.7385,12629.0
2018-05-14 15:10:00,274.9,275.09,274.89,275.0,17846.0,243.7385,243.9069,243.7296,243.8271,17846.0
2018-05-14 15:15:00,274.94,274.95,274.77,274.77,65563.0,243.7739,243.7828,243.6232,243.6232,65563.0
2018-05-14 15:20:00,274.8,275.03,274.79,274.93,7498.0,243.6498,243.8537,243.6409,243.7651,7498.0
2018-05-14 15:25:00,274.93,275.05,274.87,274.91,27329.0,243.7651,243.8715,243.7119,243.7473,27329.0
2018-05-14 15:30:00,274.9,274.99,274.67,274.71,59999.0,243.7385,243.8183,243.5345,243.57,59999.0
2018-05-14 15:35:00,274.71,274.79,274.69,274.69,47485.0,243.57,243.6409,243.5523,243.5523,47485.0
2018-05-14 15:40:00,274.66,274.77,274.63,274.67,32810.0,243.5257,243.6232,243.4991,243.5345,32810.0
2018-05-14 15:45:00,274.63,274.63,274.4,274.42,13969.0,243.4991,243.4991,243.2952,243.3129,13969.0
2018-05-14 15:50:00,274.4,274.62,274.36,274.43,22336.0,243.2952,243.4902,243.2597,243.3218,22336.0
2018-05-14 15:55:00,274.45,274.8,274.45,274.8,70872.0,243.3395,243.6498,243.3395,243.6498,70872.0
2018-05-15 09:30:00,273.45,273.5,272.86,272.93,122743.0,242.4528,242.4972,241.9297,241.9918,122743.0
2018-05-15 09:35:00,272.94,273.19,272.82,272.88,72103.0,242.0007,242.2223,241.8943,241.9475,72103.0
2018-05-15 09:40:00,272.86,272.96,272.48,272.74,69598.0,241.9297,242.0184,241.5928,241.8233,69598.0
2018-05-15 09:45:00,272.72,272.89,272.57,272.67,37929.0,241.8056,241.9563,241.6726,241.7613,37929.0
2018-05-15 09:50:00,272.71,272.79,272.48,272.48,45401.0,241.7967,241.8677,241.5928,241.5928,45401.0
2018-05-15 09:55:00,272.5,272.5,272.15,272.23,62784.0,241.6105,241.6105,241.3002,241.3711,62784.0
2018-05-15 10:00:00,272.2,272.53,272.15,272.4,31908.0,241.3445,241.6371,241.3002,241.5219,31908.0
2018-05-15 10:05:00,272.45,272.69,272.44,272.51,36030.0,241.5662,241.779,241.5573,241.6194,36030.0
2018-05-15 10:10:00,272.57,272.78,272.57,272.77,93907.0,241.6726,241.8588,241.6726,241.8499,93907.0
2018-05-15 10:15:00,272.75,272.75,272.53,272.72,13959.0,241.8322,241.8322,241.6371,241.8056,13959.0
2018-05-15 10:20:00,272.7,272.93,272.61,272.85,35691.0,241.7879,241.9918,241.7081,241.9209,35691.0
2018-05-15 10:25:00,272.85,272.88,272.72,272.72,501226.0,241.9209,241.9475,241.8056,241.8056,501226.0
2018-05-15 10:30:00,272.65,273.05,272.58,273.01,25329.0,241.7435,242.0982,241.6815,242.0627,25329.0
2018-05-15 10:35:00,273.06,273.38,273.06,273.3,9188.0,242.107,242.3908,242.107,242.3198,9188.0
2018-05-15 10:40:00,273.28,273.3,272.89,273.02,35537.0,242.3021,242.3198,241.9563,242.0716,35537.0
2018-05-15 10:45:00,272.95,273.0,272.74,272.94,35609.0,242.0095,242.0538,241.8233,242.0007,35609.0
2018-05-15 10:50:00,272.92,273.0,272.86,272.86,13705.0,241.9829,242.0538,241.9297,241.9297,13705.0
2018-05-15 10:55:00,272.8,273.05,272.62,272.9,27553.0,241.8765,242.0982,241.7169,241.9652,27553.0
2018-05-15 11:00:00,272.87,273.15,272.81,272.82,9386.0,241.9386,242.1868,241.8854,241.8943,9386.0
2018-05-15 11:05:00,272.93,273.03,272.7,272.85,12879.0,241.9918,242.0804,241.7879,241.9209,12879.0
2018-05-15 11:10:00,272.8,272.81,272.64,272.64,12416.0,241.8765,241.8854,241.7347,241.7347,12416.0
2018-05-15 11:15:00,272.68,273.03,272.66,273.03,10797.0,241.7701,242.0804,241.7524,242.0804,10797.0
2018-05-15 11:20:00,272.92,273.04,272.83,273.0,9219.0,241.9829,242.0893,241.9031,242.0538,9219.0
2018-05-15 11:25:00,272.98,272.98,272.74,272.82,12676.0,242.0361,242.0361,241.8233,241.8943,12676.0
2018-05-15 11:30:00,272.85,273.03,272.76,272.76,7800.0,241.9209,242.0804,241.8411,241.8411,7800.0
2018-05-15 11:35:00,272.76,272.92,272.76,272.85,14589.0,241.8411,241.9829,241.8411,241.9209,14589.0
2018-05-15 11:40:00,272.87,272.95,272.69,272.91,15130.0,241.9386,242.0095,241.779,241.9741,15130.0
2018-05-15 11:45:00,272.91,273.06,272.77,273.04,147323.0,241.9741,242.107,241.8499,242.0893,147323.0
2018-05-15 11:50:00,273.05,273.09,272.86,272.97,17744.0,242.0982,242.1336,241.9297,242.0272,17744.0
2018-05-15 11:55:00,272.96,273.09,272.46,272.48,45094.0,242.0184,242.1336,241.5751,241.5928,45094.0
2018-05-15 12:00:00,272.52,272.63,272.29,272.33,13686.0,241.6283,241.7258,241.4243,241.4598,13686.0
2018-05-15 12:05:00,272.31,272.42,272.13,272.4,18717.0,241.4421,241.5396,241.2825,241.5219,18717.0
2018-05-15 12:10:00,272.37,272.46,272.14,272.32,37084.0,241.4953,241.5751,241.2913,241.4509,37084.0
2018-05-15 12:15:00,272.33,272.44,272.29,272.33,13249.0,241.4598,241.5573,241.4243,241.4598,13249.0
2018-05-15 12:20:00,272.41,272.43,272.23,272.35,9752.0,241.5307,241.5485,241.3711,241.4775,9752.0
2018-05-15 12:25:00,272.33,272.48,272.31,272.46,13802.0,241.4598,241.5928,241.4421,241.5751,13802.0
2018-05-15 12:30:00,272.44,272.71,272.4,272.63,29119.0,241.5573,241.7967,241.5219,241.7258,29119.0
2018-05-15 12:35:00,272.62,272.72,272.59,272.66,20950.0,241.7169,241.8056,241.6903,241.7524,20950.0
2018-05-15 12:40:00,272.68,272.76,272.6,272.75,16746.0,241.7701,241.8411,241.6992,241.8322,16746.0
2018-05-15 12:45:00,272.77,273.09,272.77,273.02,26350.0,241.8499,242.1336,241.8499,242.0716,26350.0
2018-05-15 12:50:00,273.03,273.03,272.89,272.96,7616.0,242.0804,242.0804,241.9563,242.0184,7616.0
2018-05-15 12:55:00,272.96,273.25,272.84,272.84,40117.0,242.0184,242.2755,241.912,241.912,40117.0
2018-05-15 13:00:00,272.78,272.93,272.59,272.7,56896.0,241.8588,241.9918,241.6903,241.7879,56896.0
2018-05-15 13:05:00,272.68,272.71,272.5,272.55,25970.0,241.7701,241.7967,241.6105,241.6549,25970.0
2018-05-15 13:10:00,272.54,272.65,272.52,272.65,10821.0,241.646,241.7435,241.6283,241.7435,10821.0
2018-05-15 13:15:00,272.6,272.63,272.47,272.61,6518.0,241.6992,241.7258,241.5839,241.7081,6518.0
2018-05-15 13:20:00,272.63,272.74,272.4,272.46,26458.0,241.7258,241.8233,241.5219,241.5751,26458.0
2018-05-15 13:25:00,272.45,272.61,272.43,272.44,13768.0,241.5662,241.7081,241.5485,241.5573,13768.0
2018-05-15 13:30:00,272.47,272.57,272.34,272.44,16352.0,241.5839,241.6726,241.4687,241.5573,16352.0
2018-05-15 13:35:00,272.43,272.54,272.31,272.36,12864.0,241.5485,241.646,241.4421,241.4864,12864.0
2018-05-15 13:40:00,272.35,272.48,272.28,272.4,16087.0,241.4775,241.5928,241.4155,241.5219,16087.0
2018-05-15 13:45:00,272.48,272.61,272.43,272.59,7183.0,241.5928,241.7081,241.5485,241.6903,7183.0
2018-05-15 13:50:00,272.56,272.64,272.46,272.49,10115.0,241.6637,241.7347,241.5751,241.6017,10115.0
2018-05-15 13:55:00,272.5,272.52,271.93,271.95,55194.0,241.6105,241.6283,241.1051,241.1229,55194.0
2018-05-15 14:00:00,271.95,272.26,271.94,272.26,11138.0,241.1229,241.3977,241.114,241.3977,11138.0
2018-05-15 14:05:00,272.25,272.28,272.14,272.17,8717.0,241.3889,241.4155,241.2913,241.3179,8717.0
2018-05-15 14:10:00,272.19,272.42,272.19,272.35,17867.0,241.3357,241.5396,241.3357,241.4775,17867.0
2018-05-15 14:15:00,272.36,272.45,272.19,272.41,25059.0,241.4864,241.5662,241.3357,241.5307,25059.0
2018-05-15 14:20:00,272.41,272.43,272.19,272.24,11354.0,241.5307,241.5485,241.3357,241.38,11354.0
2018-05-15 14:25:00,272.25,272.59,271.95,272.49,66184.0,241.3889,241.6903,241.1229,241.6017,66184.0
2018-05-15 14:30:00,272.41,272.92,272.38,272.82,24995.0,241.5307,241.9829,241.5041,241.8943,24995.0
2018-05-15 14:35:00,272.89,273.01,272.63,272.63,40687.0,241.9563,242.0627,241.7258,241.7258,40687.0
2018-05-15 14:40:00,272.68,272.77,272.57,272.74,17334.0,241.7701,241.8499,241.6726,241.8233,17334.0
2018-05-15 14:45:00,272.68,272.7,272.37,272.46,13013.0,241.7701,241.7879,241.4953,241.5751,13013.0
2018-05-15 14:50:00,272.44,272.59,272.36,272.59,13187.0,241.5573,241.6903,241.4864,241.6903,13187.0
2018-05-15 14:55:00,272.63,272.63,272.25,272.41,18109.0,241.7258,241.7258,241.3889,241.5307,18109.0
2018-05-15 15:00:00,272.51,272.51,272.17,272.39,24177.0,241.6194,241.6194,241.3179,241.513,24177.0
2018-05-15 15:05:00,272.39,272.39,272.24,272.26,16976.0,241.513,241.513,241.38,241.3977,16976.0
2018-05-15 15:10:00,272.23,272.29,272.07,272.11,16091.0,241.3711,241.4243,241.2293,241.2647,16091.0
2018-05-15 15:15:00,272.13,272.25,272.09,272.17,16294.0,241.2825,241.3889,241.247,241.3179,16294.0
2018-05-15 15:20:00,272.26,272.31,272.0,272.0,27986.0,241.3977,241.4421,241.1672,241.1672,27986.0
2018-05-15 15:25:00,272.02,272.17,271.91,272.1,24846.0,241.1849,241.3179,241.0874,241.2559,24846.0
2018-05-15 15:30:00,272.07,272.34,272.01,272.33,38453.0,241.2293,241.4687,241.1761,241.4598,38453.0
2018-05-15 15:35:00,272.36,272.46,272.3,272.34,19220.0,241.4864,241.5751,241.4332,241.4687,19220.0
2018-05-15 15:40:00,272.28,272.31,272.15,272.3,42184.0,241.4155,241.4421,241.3002,241.4332,42184.0
2018-05-15 15:45:00,272.3,272.3,272.13,272.2,20266.0,241.4332,241.4332,241.2825,241.3445,20266.0
2018-05-15 15:50:00,272.22,272.7,272.2,272.5,37475.0,241.3623,241.7879,241.3445,241.6105,37475.0
2018-05-15 15:55:00,272.54,272.95,272.4,272.88,377239.0,241.646,242.0095,241.5219,241.9475,377239.0
2018-05-16 09:30:00,272.98,273.45,272.98,273.11,88612.0,242.0361,242.4528,242.0361,242.1514,88612.0
2018-05-16 09:35:00,273.11,273.5,273.04,273.41,34262.0,242.1514,242.4972,242.0893,242.4174,34262.0
2018-05-16 09:40:00,273.44,273.46,273.3,273.32,17419.0,242.444,242.4617,242.3198,242.3376,17419.0
2018-05-16 09:45:00,273.32,273.75,273.32,273.73,10512.0,242.3376,242.7188,242.3376,242.7011,10512.0
2018-05-16 09:50:00,273.73,273.8,273.71,273.79,19577.0,242.7011,242.7632,242.6834,242.7543,19577.0
2018-05-16 09:55:00,273.83,273.83,273.62,273.7,22139.0,242.7898,242.7898,242.6036,242.6745,22139.0
2018-05-16 10:00:00,273.76,273.76,273.54,273.56,20155.0,242.7277,242.7277,242.5326,242.5504,20155.0
2018-05-16 10:05:00,273.59,273.62,273.36,273.43,9567.0,242.577,242.6036,242.373,242.4351,9567.0
2018-05-16 10:10:00,273.41,273.45,273.19,273.4,12434.0,242.4174,242.4528,242.2223,242.4085,12434.0
2018-05-16 10:15:00,273.37,273.53,273.34,273.45,8429.0,242.3819,242.5238,242.3553,242.4528,8429.0
2018-05-16 10:20:00,273.49,273.66,273.27,273.56,25687.0,242.4883,242.639,242.2932,242.5504,25687.0
2018-05-16 10:25:00,273.55,273.6,273.43,273.43,17699.0,242.5415,242.5858,242.4351,242.4351,17699.0
2018-05-16 10:30:00,273.45,273.66,273.45,273.66,8946.0,242.4528,242.639,242.4528,242.639,8946.0
2018-05-16 10:35:00,273.68,273.85,273.68,273.74,7328.0,242.6568,242.8075,242.6568,242.71,7328.0
2018-05-16 10:40:00,273.76,273.87,273.66,273.68,22503.0,242.7277,242.8252,242.639,242.6568,22503.0
2018-05-16 10:45:00,273.68,273.77,273.63,273.73,4650.0,242.6568,242.7366,242.6124,242.7011,4650.0
2018-05-16 10:50:00,273.76,273.8,273.53,273.53,6294.0,242.7277,242.7632,242.5238,242.5238,6294.0
2018-05-16 10:55:00,273.6,273.66,273.42,273.6,7807.0,242.5858,242.639,242.4262,242.5858,7807.0
2018-05-16 11:00:00,273.52,273.53,273.3,273.38,20342.0,242.5149,242.5238,242.3198,242.3908,20342.0
2018-05-16 11:05:00,273.35,273.44,273.34,273.38,7880.0,242.3642,242.444,242.3553,242.3908,7880.0
2018-05-16 11:10:00,273.39,273.45,273.24,273.33,12026.0,242.3996,242.4528,242.2666,242.3464,12026.0
2018-05-16 11:15:00,273.34,273.43,273.31,273.41,8946.0,242.3553,242.4351,242.3287,242.4174,8946.0
2018-05-16 11:20:00,273.4,273.6,273.27,273.3,13642.0,242.4085,242.5858,242.2932,242.3198,13642.0
2018-05-16 11:25:00,273.27,273.27,273.05,273.2,21827.0,242.2932,242.2932,242.0982,242.2312,21827.0
2018-05-16 11:30:00,273.21,273.31,273.19,273.3,8968.0,242.24,242.3287,242.2223,242.3198,8968.0
2018-05-16 11:35:00,273.3,273.41,273.27,273.35,9004.0,242.3198,242.4174,242.2932,242.3642,9004.0
2018-05-16 11:40:00,273.37,273.42,273.33,273.39,9653.0,242.3819,242.4262,242.3464,242.3996,9653.0
2018-05-16 11:45:00,273.45,273.65,273.4,273.61,8829.0,242.4528,242.6302,242.4085,242.5947,8829.0
2018-05-16 11:50:00,273.59,273.7,273.56,273.65,19076.0,242.577,242.6745,242.5504,242.6302,19076.0
2018-05-16 11:55:00,273.72,273.75,273.6,273.74,14152.0,242.6922,242.7188,242.5858,242.71,14152.0
2018-05-16 12:00:00,273.77,273.87,273.75,273.85,11355.0,242.7366,242.8252,242.7188,242.8075,11355.0
2018-05-16 12:05:00,273.87,274.22,273.87,274.15,27319.0,242.8252,243.1356,242.8252,243.0735,27319.0
2018-05-16 12:10:00,274.16,274.2,274.08,274.1,12766.0,243.0824,243.1178,243.0114,243.0292,12766.0
2018-05-16 12:15:00,274.15,274.18,274.1,274.15,8578.0,243.0735,243.1001,243.0292,243.0735,8578.0
2018-05-16 12:20:00,274.17,274.17,274.02,274.14,19197.0,243.0912,243.0912,242.9582,243.0646,19197.0
2018-05-16 12:25:00,274.17,274.29,274.15,274.25,34935.0,243.0912,243.1976,243.0735,243.1622,34935.0
2018-05-16 12:30:00,274.25,274.59,274.23,274.49,52238.0,243.1622,243.4636,243.1444,243.3749,52238.0
2018-05-16 12:35:00,274.52,274.53,274.37,274.47,14484.0,243.4015,243.4104,243.2686,243.3572,14484.0
2018-05-16 12:40:00,274.49,274.5,274.33,274.35,9605.0,243.3749,243.3838,243.2331,243.2508,9605.0
2018-05-16 12:45:00,274.36,274.36,274.23,274.27,9504.0,243.2597,243.2597,243.1444,243.1799,9504.0
2018-05-16 12:50:00,274.34,274.45,274.32,274.32,28168.0,243.242,243.3395,243.2242,243.2242,28168.0
2018-05-16 12:55:00,274.32,274.32,274.21,274.29,19959.0,243.2242,243.2242,243.1267,243.1976,19959.0
2018-05-16 13:00:00,274.31,274.47,274.28,274.44,9549.0,243.2154,243.3572,243.1888,243.3306,9549.0
2018-05-16 13:05:00,274.45,274.45,274.2,274.29,15947.0,243.3395,243.3395,243.1178,243.1976,15947.0
2018-05-16 13:10:00,274.3,274.3,274.11,274.2,21957.0,243.2065,243.2065,243.038,243.1178,21957.0
2018-05-16 13:15:00,274.23,274.32,274.22,274.24,8662.0,243.1444,243.2242,243.1356,243.1533,8662.0
2018-05-16 13:20:00,274.21,274.36,274.17,274.17,5714.0,243.1267,243.2597,243.0912,243.0912,5714.0
2018-05-16 13:25:00,274.14,274.23,274.09,274.19,4501.0,243.0646,243.1444,243.0203,243.109,4501.0
2018-05-16 13:30:00,274.18,274.35,274.18,274.31,28602.0,243.1001,243.2508,243.1001,243.2154,28602.0
2018-05-16 13:35:00,274.3,274.35,274.23,274.28,10410.0,243.2065,243.2508,243.1444,243.1888,10410.0
2018-05-16 13:40:00,274.28,274.4,274.14,274.2,47902.0,243.1888,243.2952,243.0646,243.1178,47902.0
2018-05-16 13:45:00,274.15,274.24,274.1,274.21,29166.0,243.0735,243.1533,243.0292,243.1267,29166.0
2018-05-16 13:50:00,274.2,274.28,274.18,274.23,20186.0,243.1178,243.1888,243.1001,243.1444,20186.0
2018-05-16 13:55:00,274.23,274.38,274.22,274.37,23134.0,243.1444,243.2774,243.1356,243.2686,23134.0
2018-05-16 14:00:00,274.4,274.5,274.31,274.46,25265.0,243.2952,243.3838,243.2154,243.3483,25265.0
2018-05-16 14:05:00,274.45,274.48,274.38,274.41,14124.0,243.3395,243.3661,243.2774,243.304,14124.0
2018-05-16 14:10:00,274.4,274.49,274.37,274.45,22202.0,243.2952,243.3749,243.2686,243.3395,22202.0
2018-05-16 14:15:00,274.44,274.5,274.34,274.41,23275.0,243.3306,243.3838,243.242,243.304,23275.0
2018-05-16 14:20:00,274.41,274.43,274.24,274.29,32787.0,243.304,243.3218,243.1533,243.1976,32787.0
2018-05-16 14:25:00,274.3,274.38,274.25,274.35,19210.0,243.2065,243.2774,243.1622,243.2508,19210.0
2018-05-16 14:30:00,274.34,274.37,274.25,274.29,23813.0,243.242,243.2686,243.1622,243.1976,23813.0
2018-05-16 14:35:00,274.29,274.45,274.26,274.41,25936.0,243.1976,243.3395,243.171,243.304,25936.0
2018-05-16 14:40:00,274.42,274.54,274.39,274.47,24000.0,243.3129,243.4193,243.2863,243.3572,24000.0
2018-05-16 14:45:00,274.48,274.51,274.43,274.45,66641.0,243.3661,243.3927,243.3218,243.3395,66641.0
2018-05-16 14:50:00,274.45,274.51,274.37,274.45,29019.0,243.3395,243.3927,243.2686,243.3395,29019.0
2018-05-16 14:55:00,274.48,274.62,274.46,274.53,49058.0,243.3661,243.4902,243.3483,243.4104,49058.0
2018-05-16 15:00:00,274.53,274.53,274.12,274.2,51048.0,243.4104,243.4104,243.0469,243.1178,51048.0
2018-05-16 15:05:00,274.21,274.26,274.07,274.17,27942.0,243.1267,243.171,243.0026,243.0912,27942.0
2018-05-16 15:10:00,274.15,274.18,273.96,273.99,50522.0,243.0735,243.1001,242.905,242.9316,50522.0
2018-05-16 15:15:00,273.99,274.09,273.94,274.03,38656.0,242.9316,243.0203,242.8873,242.9671,38656.0
2018-05-16 15:20:00,274.04,274.18,274.0,274.12,25691.0,242.976,243.1001,242.9405,243.0469,25691.0
2018-05-16 15:25:00,274.12,274.14,274.03,274.05,37761.0,243.0469,243.0646,242.9671,242.9848,37761.0
2018-05-16 15:30:00,274.06,274.1,273.94,274.01,56925.0,242.9937,243.0292,242.8873,242.9494,56925.0
2018-05-16 15:35:00,274.01,274.02,273.84,273.98,46714.0,242.9494,242.9582,242.7986,242.9228,46714.0
2018-05-16 15:40:00,274.01,274.04,273.89,273.9,36745.0,242.9494,242.976,242.843,242.8518,36745.0
2018-05-16 15:45:00,273.88,273.88,273.59,273.6,28189.0,242.8341,242.8341,242.577,242.5858,28189.0
2018-05-16 15:50:00,273.6,273.9,273.6,273.84,25632.0,242.5858,242.8518,242.5858,242.7986,25632.0
2018-05-16 15:55:00,273.86,274.11,273.74,274.09,72561.0,242.8164,243.038,242.71,243.0203,72561.0
2018-05-17 09:30:00,273.82,273.95,273.7,273.74,66068.0,242.7809,242.8962,242.6745,242.71,66068.0
2018-05-17 09:35:00,273.78,273.95,273.52,273.57,30314.0,242.7454,242.8962,242.5149,242.5592,30314.0
2018-05-17 09:40:00,273.57,273.65,273.25,273.56,52956.0,242.5592,242.6302,242.2755,242.5504,52956.0
2018-05-17 09:45:00,273.49,273.77,273.49,273.73,40964.0,242.4883,242.7366,242.4883,242.7011,40964.0
2018-05-17 09:50:00,273.73,273.93,273.7,273.73,32934.0,242.7011,242.8784,242.6745,242.7011,32934.0
2018-05-17 09:55:00,273.8,273.81,273.72,273.8,12751.0,242.7632,242.772,242.6922,242.7632,12751.0
2018-05-17 10:00:00,273.78,274.16,273.77,274.14,13201.0,242.7454,243.0824,242.7366,243.0646,13201.0
2018-05-17 10:05:00,274.14,274.46,274.13,274.32,25518.0,243.0646,243.3483,243.0558,243.2242,25518.0
2018-05-17 10:10:00,274.32,274.39,274.25,274.27,15058.0,243.2242,243.2863,243.1622,243.1799,15058.0
2018-05-17 10:15:00,274.28,274.4,274.24,274.39,4768.0,243.1888,243.2952,243.1533,243.2863,4768.0
2018-05-17 10:20:00,274.4,274.65,274.4,274.58,20926.0,243.2952,243.5168,243.2952,243.4547,20926.0
2018-05-17 10:25:00,274.6,274.62,274.46,274.49,14907.0,243.4725,243.4902,243.3483,243.3749,14907.0
2018-05-17 10:30:00,274.51,274.78,274.46,274.78,7928.0,243.3927,243.6321,243.3483,243.6321,7928.0
2018-05-17 10:35:00,274.77,275.03,274.65,274.88,31850.0,243.6232,243.8537,243.5168,243.7207,31850.0
2018-05-17 10:40:00,274.86,275.0,274.84,274.89,13492.0,243.703,243.8271,243.6853,243.7296,13492.0
2018-05-17 10:45:00,274.91,274.97,274.84,274.93,14809.0,243.7473,243.8005,243.6853,243.7651,14809.0
2018-05-17 10:50:00,274.93,275.12,274.9,275.12,12040.0,243.7651,243.9335,243.7385,243.9335,12040.0
2018-05-17 10:55:00,275.08,275.12,275.02,275.04,7945.0,243.8981,243.9335,243.8449,243.8626,7945.0
2018-05-17 11:00:00,275.06,275.09,274.82,274.84,25993.0,243.8803,243.9069,243.6675,243.6853,25993.0
2018-05-17 11:05:00,274.83,274.86,274.77,274.8,25794.0,243.6764,243.703,243.6232,243.6498,25794.0
2018-05-17 11:10:00,274.8,274.88,274.72,274.8,11940.0,243.6498,243.7207,243.5789,243.6498,11940.0
2018-05-17 11:15:00,274.75,274.8,274.67,274.76,32360.0,243.6055,243.6498,243.5345,243.6143,32360.0
2018-05-17 11:20:00,274.78,274.83,274.7,274.77,14866.0,243.6321,243.6764,243.5611,243.6232,14866.0
2018-05-17 11:25:00,274.8,274.84,274.73,274.78,14447.0,243.6498,243.6853,243.5877,243.6321,14447.0
2018-05-17 11:30:00,274.8,274.82,274.57,274.6,9702.0,243.6498,243.6675,243.4459,243.4725,9702.0
2018-05-17 11:35:00,274.61,274.71,274.54,274.69,19605.0,243.4813,243.57,243.4193,243.5523,19605.0
2018-05-17 11:40:00,274.68,274.78,274.68,274.72,5817.0,243.5434,243.6321,243.5434,243.5789,5817.0
2018-05-17 11:45:00,274.74,274.79,274.58,274.58,26420.0,243.5966,243.6409,243.4547,243.4547,26420.0
2018-05-17 11:50:00,274.6,274.61,274.43,274.45,19238.0,243.4725,243.4813,243.3218,243.3395,19238.0
2018-05-17 11:55:00,274.48,274.58,274.46,274.46,7699.0,243.3661,243.4547,243.3483,243.3483,7699.0
2018-05-17 12:00:00,274.46,274.58,274.43,274.45,8628.0,243.3483,243.4547,243.3218,243.3395,8628.0
2018-05-17 12:05:00,274.46,274.5,274.34,274.43,9836.0,243.3483,243.3838,243.242,243.3218,9836.0
2018-05-17 12:10:00,274.42,274.58,274.41,274.57,8739.0,243.3129,243.4547,243.304,243.4459,8739.0
2018-05-17 12:15:00,274.58,274.67,274.58,274.64,9636.0,243.4547,243.5345,243.4547,243.5079,9636.0
2018-05-17 12:20:00,274.67,274.71,274.64,274.7,67747.0,243.5345,243.57,243.5079,243.5611,67747.0
2018-05-17 12:25:00,274.7,274.73,274.58,274.6,17192.0,243.5611,243.5877,243.4547,243.4725,17192.0
2018-05-17 12:30:00,274.54,274.71,274.53,274.69,3700.0,243.4193,243.57,243.4104,243.5523,3700.0
2018-05-17 12:35:00,274.69,274.72,274.47,274.47,12889.0,243.5523,243.5789,243.3572,243.3572,12889.0
2018-05-17 12:40:00,274.47,274.47,274.06,274.2,45716.0,243.3572,243.3572,242.9937,243.1178,45716.0
2018-05-17 12:45:00,274.17,274.23,274.1,274.14,20364.0,243.0912,243.1444,243.0292,243.0646,20364.0
2018-05-17 12:50:00,274.13,274.16,274.07,274.14,13050.0,243.0558,243.0824,243.0026,243.0646,13050.0
2018-05-17 12:55:00,274.12,274.26,273.98,274.16,13535.0,243.0469,243.171,242.9228,243.0824,13535.0
2018-05-17 13:00:00,274.15,274.28,274.13,274.23,5941.0,243.0735,243.1888,243.0558,243.1444,5941.0
2018-05-17 13:05:00,274.21,274.23,274.14,274.2,7317.0,243.1267,243.1444,243.0646,243.1178,7317.0
2018-05-17 13:10:00,274.2,274.27,273.97,274.15,11326.0,243.1178,243.1799,242.9139,243.0735,11326.0
2018-05-17 13:15:00,274.15,274.25,274.14,274.14,10641.0,243.0735,243.1622,243.0646,243.0646,10641.0
2018-05-17 13:20:00,274.13,274.37,274.13,274.28,63359.0,243.0558,243.2686,243.0558,243.1888,63359.0
2018-05-17 13:25:00,274.29,274.32,274.13,274.18,11344.0,243.1976,243.2242,243.0558,243.1001,11344.0
2018-05-17 13:30:00,274.24,274.27,274.2,274.2,4688.0,243.1533,243.1799,243.1178,243.1178,4688.0
2018-05-17 13:35:00,274.2,274.21,274.08,274.14,24118.0,243.1178,243.1267,243.0114,243.0646,24118.0
2018-05-17 13:40:00,274.2,274.2,273.8,273.83,21958.0,243.1178,243.1178,242.7632,242.7898,21958.0
2018-05-17 13:45:00,273.83,273.89,273.8,273.89,11794.0,242.7898,242.843,242.7632,242.843,11794.0
2018-05-17 13:50:00,273.87,274.0,273.71,273.73,30365.0,242.8252,242.9405,242.6834,242.7011,30365.0
2018-05-17 13:55:00,273.75,273.76,273.38,273.42,47331.0,242.7188,242.7277,242.3908,242.4262,47331.0
2018-05-17 14:00:00,273.38,273.52,273.05,273.15,35381.0,242.3908,242.5149,242.0982,242.1868,35381.0
2018-05-17 14:05:00,273.14,273.37,272.98,273.36,21972.0,242.178,242.3819,242.0361,242.373,21972.0
2018-05-17 14:10:00,273.33,273.54,273.31,273.43,23077.0,242.3464,242.5326,242.3287,242.4351,23077.0
2018-05-17 14:15:00,273.44,273.74,273.4,273.74,47724.0,242.444,242.71,242.4085,242.71,47724.0
2018-05-17 14:20:00,273.75,273.79,273.63,273.69,20655.0,242.7188,242.7543,242.6124,242.6656,20655.0
2018-05-17 14:25:00,273.72,273.85,273.64,273.77,51422.0,242.6922,242.8075,242.6213,242.7366,51422.0
2018-05-17 14:30:00,273.81,273.93,273.75,273.86,27684.0,242.772,242.8784,242.7188,242.8164,27684.0
2018-05-17 14:35:00,273.87,273.87,273.69,273.82,14595.0,242.8252,242.8252,242.6656,242.7809,14595.0
2018-05-17 14:40:00,273.84,273.98,273.81,273.9,9164.0,242.7986,242.9228,242.772,242.8518,9164.0
2018-05-17 14:45:00,273.88,273.98,273.81,273.92,15760.0,242.8341,242.9228,242.772,242.8696,15760.0
2018-05-17 14:50:00,273.93,273.99,273.84,273.97,9501.0,242.8784,242.9316,242.7986,242.9139,9501.0
2018-05-17 14:55:00,274.0,274.1,273.96,274.1,16848.0,242.9405,243.0292,242.905,243.0292,16848.0
2018-05-17 15:00:00,274.06,274.23,274.04,274.17,16898.0,242.9937,243.1444,242.976,243.0912,16898.0
2018-05-17 15:05:00,274.16,274.2,274.11,274.17,28466.0,243.0824,243.1178,243.038,243.0912,28466.0
2018-05-17 15:10:00,274.2,274.2,273.89,273.93,17358.0,243.1178,243.1178,242.843,242.8784,17358.0
2018-05-17 15:15:00,273.88,273.88,273.66,273.77,17674.0,242.8341,242.8341,242.639,242.7366,17674.0
2018-05-17 15:20:00,273.77,273.99,273.77,273.92,15019.0,242.7366,242.9316,242.7366,242.8696,15019.0
2018-05-17 15:25:00,273.93,274.01,273.65,273.68,28054.0,242.8784,242.9494,242.6302,242.6568,28054.0
2018-05-17 15:30:00,273.69,273.71,273.59,273.69,16299.0,242.6656,242.6834,242.577,242.6656,16299.0
2018-05-17 15:35:00,273.7,273.71,273.56,273.63,16767.0,242.6745,242.6834,242.5504,242.6124,16767.0
2018-05-17 15:40:00,273.63,273.84,273.55,273.74,28662.0,242.6124,242.7986,242.5415,242.71,28662.0
2018-05-17 15:45:00,273.72,273.9,273.64,273.9,29179.0,242.6922,242.8518,242.6213,242.8518,29179.0
2018-05-17 15:50:00,273.97,274.02,273.66,273.78,32299.0,242.9139,242.9582,242.639,242.7454,32299.0
2018-05-17 15:55:00,273.82,274.03,273.79,273.9,250358.0,242.7809,242.9671,242.7543,242.8518,250358.0
2018-05-18 09:30:00,273.49,273.72,273.4,273.44,72008.0,242.4883,242.6922,242.4085,242.444,72008.0
2018-05-18 09:35:00,273.38,273.81,273.35,273.73,46815.0,242.3908,242.772,242.3642,242.7011,46815.0
2018-05-18 09:40:00,273.69,273.71,273.53,273.68,17989.0,242.6656,242.6834,242.5238,242.6568,17989.0
2018-05-18 09:45:00,273.67,273.83,273.52,273.74,18474.0,242.6479,242.7898,242.5149,242.71,18474.0
2018-05-18 09:50:00,273.7,273.7,273.37,273.37,17700.0,242.6745,242.6745,242.3819,242.3819,17700.0
2018-05-18 09:55:00,273.39,273.48,273.32,273.43,9453.0,242.3996,242.4794,242.3376,242.4351,9453.0
2018-05-18 10:00:00,273.44,273.48,273.22,273.22,16870.0,242.444,242.4794,242.2489,242.2489,16870.0
2018-05-18 10:05:00,273.2,273.43,273.16,273.28,17626.0,242.2312,242.4351,242.1957,242.3021,17626.0
2018-05-18 10:10:00,273.28,273.46,273.2,273.45,15434.0,242.3021,242.4617,242.2312,242.4528,15434.0
2018-05-18 10:15:00,273.47,273.54,273.4,273.44,13791.0,242.4706,242.5326,242.4085,242.444,13791.0
2018-05-18 10:20:00,273.57,273.86,273.57,273.8,28163.0,242.5592,242.8164,242.5592,242.7632,28163.0
2018-05-18 10:25:00,273.82,273.83,273.58,273.62,28845.0,242.7809,242.7898,242.5681,242.6036,28845.0
2018-05-18 10:30:00,273.61,273.62,273.06,273.08,41711.0,242.5947,242.6036,242.107,242.1248,41711.0
2018-05-18 10:35:00,273.07,273.18,272.92,273.01,29655.0,242.1159,242.2134,241.9829,242.0627,29655.0
2018-05-18 10:40:00,273.01,273.24,272.81,273.24,42156.0,242.0627,242.2666,241.8854,242.2666,42156.0
2018-05-18 10:45:00,273.16,273.42,273.12,273.28,19675.0,242.1957,242.4262,242.1602,242.3021,19675.0
2018-05-18 10:50:00,273.3,273.43,273.26,273.33,14275.0,242.3198,242.4351,242.2844,242.3464,14275.0
2018-05-18 10:55:00,273.34,273.4,273.23,273.28,11901.0,242.3553,242.4085,242.2578,242.3021,11901.0
2018-05-18 11:00:00,273.38,273.61,273.31,273.59,22300.0,242.3908,242.5947,242.3287,242.577,22300.0
2018-05-18 11:05:00,273.54,273.71,273.47,273.55,15745.0,242.5326,242.6834,242.4706,242.5415,15745.0
2018-05-18 11:10:00,273.6,273.72,273.52,273.52,14031.0,242.5858,242.6922,242.5149,242.5149,14031.0
2018-05-18 11:15:00,273.52,273.72,273.45,273.72,15948.0,242.5149,242.6922,242.4528,242.6922,15948.0
2018-05-18 11:20:00,273.7,273.77,273.5,273.6,17945.0,242.6745,242.7366,242.4972,242.5858,17945.0
2018-05-18 11:25:00,273.6,273.6,273.39,273.43,18442.0,242.5858,242.5858,242.3996,242.4351,18442.0
2018-05-18 11:30:00,273.44,273.61,273.38,273.41,20360.0,242.444,242.5947,242.3908,242.4174,20360.0
2018-05-18 11:35:00,273.41,273.76,273.41,273.71,11100.0,242.4174,242.7277,242.4174,242.6834,11100.0
2018-05-18 11:40:00,273.72,273.92,273.69,273.86,10622.0,242.6922,242.8696,242.6656,242.8164,10622.0
2018-05-18 11:45:00,273.86,273.87,273.56,273.64,14486.0,242.8164,242.8252,242.5504,242.6213,14486.0
2018-05-18 11:50:00,273.59,273.81,273.49,273.78,10771.0,242.577,242.772,242.4883,242.7454,10771.0
2018-05-18 11:55:00,273.83,273.85,273.73,273.76,14147.0,242.7898,242.8075,242.7011,242.7277,14147.0
2018-05-18 12:00:00,273.78,273.79,273.54,273.54,44221.0,242.7454,242.7543,242.5326,242.5326,44221.0
2018-05-18 12:05:00,273.47,273.6,273.44,273.51,378297.0,242.4706,242.5858,242.444,242.506,378297.0
2018-05-18 12:10:00,273.49,273.54,273.41,273.46,12168.0,242.4883,242.5326,242.4174,242.4617,12168.0
2018-05-18 12:15:00,273.46,273.58,273.38,273.54,22407.0,242.4617,242.5681,242.3908,242.5326,22407.0
2018-05-18 12:20:00,273.54,273.55,273.47,273.49,32865.0,242.5326,242.5415,242.4706,242.4883,32865.0
2018-05-18 12:25:00,273.49,273.5,273.33,273.33,9609.0,242.4883,242.4972,242.3464,242.3464,9609.0
2018-05-18 12:30:00,273.38,273.38,273.26,273.34,36373.0,242.3908,242.3908,242.2844,242.3553,36373.0
2018-05-18 12:35:00,273.32,273.36,273.21,273.33,10930.0,242.3376,242.373,242.24,242.3464,10930.0
2018-05-18 12:40:00,273.36,273.49,273.33,273.46,21887.0,242.373,242.4883,242.3464,242.4617,21887.0
2018-05-18 12:45:00,273.44,273.49,273.41,273.45,17445.0,242.444,242.4883,242.4174,242.4528,17445.0
2018-05-18 12:50:00,273.45,273.49,273.27,273.31,27420.0,242.4528,242.4883,242.2932,242.3287,27420.0
2018-05-18 12:55:00,273.35,273.47,273.28,273.44,15699.0,242.3642,242.4706,242.3021,242.444,15699.0
2018-05-18 13:00:00,273.47,273.47,273.27,273.35,7169.0,242.4706,242.4706,242.2932,242.3642,7169.0
2018-05-18 13:05:00,273.37,273.44,273.33,273.41,4582.0,242.3819,242.444,242.3464,242.4174,4582.0
2018-05-18 13:10:00,273.4,273.46,273.3,273.46,8629.0,242.4085,242.4617,242.3198,242.4617,8629.0
2018-05-18 13:15:00,273.47,273.67,273.45,273.61,20367.0,242.4706,242.6479,242.4528,242.5947,20367.0
2018-05-18 13:20:00,273.6,273.64,273.51,273.64,22397.0,242.5858,242.6213,242.506,242.6213,22397.0
2018-05-18 13:25:00,273.65,273.65,273.49,273.5,9071.0,242.6302,242.6302,242.4883,242.4972,9071.0
2018-05-18 13:30:00,273.52,273.52,273.26,273.26,16065.0,242.5149,242.5149,242.2844,242.2844,16065.0
2018-05-18 13:35:00,273.27,273.34,273.21,273.31,11598.0,242.2932,242.3553,242.24,242.3287,11598.0
2018-05-18 13:40:00,273.32,273.38,273.2,273.22,25525.0,242.3376,242.3908,242.2312,242.2489,25525.0
2018-05-18 13:45:00,273.25,273.35,273.24,273.33,6514.0,242.2755,242.3642,242.2666,242.3464,6514.0
2018-05-18 13:50:00,273.33,273.36,273.23,273.27,7400.0,242.3464,242.373,242.2578,242.2932,7400.0
2018-05-18 13:55:00,273.22,273.4,273.22,273.33,11669.0,242.2489,242.4085,242.2489,242.3464,11669.0
2018-05-18 14:00:00,273.31,273.31,273.22,273.22,7177.0,242.3287,242.3287,242.2489,242.2489,7177.0
2018-05-18 14:05:00,273.22,273.31,273.19,273.29,4862.0,242.2489,242.3287,242.2223,242.311,4862.0
2018-05-18 14:10:00,273.3,273.39,273.25,273.32,7106.0,242.3198,242.3996,242.2755,242.3376,7106.0
2018-05-18 14:15:00,273.32,273.42,273.24,273.41,8306.0,242.3376,242.4262,242.2666,242.4174,8306.0
2018-05-18 14:20:00,273.4,273.48,273.36,273.44,6066.0,242.4085,242.4794,242.373,242.444,6066.0
2018-05-18 14:25:00,273.43,273.48,273.39,273.45,15744.0,242.4351,242.4794,242.3996,242.4528,15744.0
2018-05-18 14:30:00,273.42,273.51,273.4,273.47,17477.0,242.4262,242.506,242.4085,242.4706,17477.0
2018-05-18 14:35:00,273.46,273.55,273.44,273.51,14803.0,242.4617,242.5415,242.444,242.506,14803.0
2018-05-18 14:40:00,273.52,273.57,273.47,273.49,7488.0,242.5149,242.5592,242.4706,242.4883,7488.0
2018-05-18 14:45:00,273.47,273.53,273.43,273.47,14253.0,242.4706,242.5238,242.4351,242.4706,14253.0
2018-05-18 14:50:00,273.49,273.53,273.44,273.49,29837.0,242.4883,242.5238,242.444,242.4883,29837.0
2018-05-18 14:55:00,273.51,273.58,273.45,273.52,15683.0,242.506,242.5681,242.4528,242.5149,15683.0
2018-05-18 15:00:00,273.52,273.54,273.25,273.25,12573.0,242.5149,242.5326,242.2755,242.2755,12573.0
2018-05-18 15:05:00,273.29,273.4,273.26,273.32,16748.0,242.311,242.4085,242.2844,242.3376,16748.0
2018-05-18 15:10:00,273.32,273.35,273.24,273.27,11833.0,242.3376,242.3642,242.2666,242.2932,11833.0
2018-05-18 15:15:00,273.27,273.3,273.23,273.27,9634.0,242.2932,242.3198,242.2578,242.2932,9634.0
2018-05-18 15:20:00,273.31,273.39,273.29,273.31,38970.0,242.3287,242.3996,242.311,242.3287,38970.0
2018-05-18 15:25:00,273.32,273.34,273.24,273.33,9987.0,242.3376,242.3553,242.2666,242.3464,9987.0
2018-05-18 15:30:00,273.33,273.36,273.24,273.26,17780.0,242.3464,242.373,242.2666,242.2844,17780.0
2018-05-18 15:35:00,273.25,273.44,273.24,273.38,23984.0,242.2755,242.444,242.2666,242.3908,23984.0
2018-05-18 15:40:00,273.41,273.44,273.34,273.34,16978.0,242.4174,242.444,242.3553,242.3553,16978.0
2018-05-18 15:45:00,273.33,273.44,273.24,273.42,28215.0,242.3464,242.444,242.2666,242.4262,28215.0
2018-05-18 15:50:00,273.4,273.41,273.21,273.31,77598.0,242.4085,242.4174,242.24,242.3287,77598.0
2018-05-18 15:55:00,273.33,273.42,273.2,273.22,78295.0,242.3464,242.4262,242.2312,242.2489,78295.0
2018-05-21 09:30:00,274.86,275.32,274.86,275.29,125588.0,243.703,244.1109,243.703,244.0843,125588.0
2018-05-21 09:35:00,275.3,275.55,275.3,275.39,36436.0,244.0931,244.3148,244.0931,244.1729,36436.0
2018-05-21 09:40:00,275.41,275.58,275.4,275.56,16996.0,244.1907,244.3414,244.1818,244.3237,16996.0
2018-05-21 09:45:00,275.57,275.68,275.48,275.52,27867.0,244.3325,244.4301,244.2527,244.2882,27867.0
2018-05-21 09:50:00,275.51,275.51,275.23,275.3,12752.0,244.2793,244.2793,244.0311,244.0931,12752.0
2018-05-21 09:55:00,275.3,275.33,275.16,275.18,53437.0,244.0931,244.1197,243.969,243.9867,53437.0
2018-05-21 10:00:00,275.18,275.34,275.15,275.25,32127.0,243.9867,244.1286,243.9601,244.0488,32127.0
2018-05-21 10:05:00,275.19,275.29,275.1,275.27,9005.0,243.9956,244.0843,243.9158,244.0665,9005.0
2018-05-21 10:10:00,275.26,275.41,275.26,275.39,10493.0,244.0577,244.1907,244.0577,244.1729,10493.0
2018-05-21 10:15:00,275.43,275.5,275.41,275.48,13033.0,244.2084,244.2705,244.1907,244.2527,13033.0
2018-05-21 10:20:00,275.45,275.48,275.33,275.37,7023.0,244.2261,244.2527,244.1197,244.1552,7023.0
2018-05-21 10:25:00,275.38,275.48,275.36,275.44,26441.0,244.1641,244.2527,244.1463,244.2173,26441.0
2018-05-21 10:30:00,275.5,275.76,275.5,275.75,14867.0,244.2705,244.501,244.2705,244.4921,14867.0
2018-05-21 10:35:00,275.78,275.82,275.69,275.72,21176.0,244.5187,244.5542,244.4389,244.4655,21176.0
2018-05-21 10:40:00,275.69,275.87,275.67,275.79,18844.0,244.4389,244.5985,244.4212,244.5276,18844.0
2018-05-21 10:45:00,275.82,275.86,275.74,275.78,12538.0,244.5542,244.5897,244.4833,244.5187,12538.0
2018-05-21 10:50:00,275.76,275.77,275.61,275.63,12760.0,244.501,244.5099,244.368,244.3857,12760.0
2018-05-21 10:55:00,275.66,275.7,275.62,275.7,5326.0,244.4123,244.4478,244.3769,244.4478,5326.0
2018-05-21 11:00:00,275.75,275.75,275.58,275.64,13521.0,244.4921,244.4921,244.3414,244.3946,13521.0
2018-05-21 11:05:00,275.64,275.64,275.53,275.58,9025.0,244.3946,244.3946,244.2971,244.3414,9025.0
2018-05-21 11:10:00,275.59,275.65,275.4,275.45,16699.0,244.3503,244.4035,244.1818,244.2261,16699.0
2018-05-21 11:15:00,275.43,275.51,275.38,275.42,17038.0,244.2084,244.2793,244.1641,244.1995,17038.0
2018-05-21 11:20:00,275.4,275.45,275.25,275.25,5206.0,244.1818,244.2261,244.0488,244.0488,5206.0
2018-05-21 11:25:00,275.22,275.23,274.66,274.82,30621.0,244.0222,244.0311,243.5257,243.6675,30621.0
2018-05-21 11:30:00,274.81,274.91,274.58,274.61,11879.0,243.6587,243.7473,243.4547,243.4813,11879.0
2018-05-21 11:35:00,274.61,274.79,274.46,274.75,19313.0,243.4813,243.6409,243.3483,243.6055,19313.0
2018-05-21 11:40:00,274.77,274.77,274.66,274.72,14567.0,243.6232,243.6232,243.5257,243.5789,14567.0
2018-05-21 11:45:00,274.68,274.85,274.65,274.81,16076.0,243.5434,243.6941,243.5168,243.6587,16076.0
2018-05-21 11:50:00,274.79,274.83,274.75,274.83,10799.0,243.6409,243.6764,243.6055,243.6764,10799.0
2018-05-21 11:55:00,274.83,274.99,274.8,274.99,12226.0,243.6764,243.8183,243.6498,243.8183,12226.0
2018-05-21 12:00:00,275.01,275.1,274.92,275.1,7674.0,243.836,243.9158,243.7562,243.9158,7674.0
2018-05-21 12:05:00,275.06,275.06,274.92,274.95,16938.0,243.8803,243.8803,243.7562,243.7828,16938.0
2018-05-21 12:10:00,274.97,275.5,274.97,275.46,34498.0,243.8005,244.2705,243.8005,244.235,34498.0
2018-05-21 12:15:00,275.44,275.49,275.32,275.34,5561.0,244.2173,244.2616,244.1109,244.1286,5561.0
2018-05-21 12:20:00,275.35,275.37,275.21,275.31,12354.0,244.1375,244.1552,244.0133,244.102,12354.0
2018-05-21 12:25:00,275.32,275.37,275.24,275.25,3847.0,244.1109,244.1552,244.0399,244.0488,3847.0
2018-05-21 12:30:00,275.23,275.3,275.13,275.25,6294.0,244.0311,244.0931,243.9424,244.0488,6294.0
2018-05-21 12:35:00,275.25,275.31,275.23,275.23,5410.0,244.0488,244.102,244.0311,244.0311,5410.0
2018-05-21 12:40:00,275.2,275.37,275.18,275.35,11044.0,244.0045,244.1552,243.9867,244.1375,11044.0
2018-05-21 12:45:00,275.34,275.38,275.18,275.22,7276.0,244.1286,244.1641,243.9867,244.0222,7276.0
2018-05-21 12:50:00,275.23,275.31,275.21,275.22,2387.0,244.0311,244.102,244.0133,244.0222,2387.0
2018-05-21 12:55:00,275.25,275.32,275.21,275.23,7642.0,244.0488,244.1109,244.0133,244.0311,7642.0
2018-05-21 13:00:00,275.33,275.34,275.28,275.3,3721.0,244.1197,244.1286,244.0754,244.0931,3721.0
2018-05-21 13:05:00,275.28,275.46,275.26,275.46,6360.0,244.0754,244.235,244.0577,244.235,6360.0
2018-05-21 13:10:00,275.43,275.57,275.38,275.4,22823.0,244.2084,244.3325,244.1641,244.1818,22823.0
2018-05-21 13:15:00,275.41,275.47,275.38,275.46,13442.0,244.1907,244.2439,244.1641,244.235,13442.0
2018-05-21 13:20:00,275.46,275.47,275.33,275.34,9588.0,244.235,244.2439,244.1197,244.1286,9588.0
2018-05-21 13:25:00,275.37,275.41,275.27,275.33,12876.0,244.1552,244.1907,244.0665,244.1197,12876.0
2018-05-21 13:30:00,275.39,275.47,275.26,275.28,20115.0,244.1729,244.2439,244.0577,244.0754,20115.0
2018-05-21 13:35:00,275.31,275.39,275.29,275.35,11105.0,244.102,244.1729,244.0843,244.1375,11105.0
2018-05-21 13:40:00,275.35,275.47,275.35,275.43,7227.0,244.1375,244.2439,244.1375,244.2084,7227.0
2018-05-21 13:45:00,275.49,275.53,275.42,275.45,11221.0,244.2616,244.2971,244.1995,244.2261,11221.0
2018-05-21 13:50:00,275.47,275.48,275.37,275.37,13117.0,244.2439,244.2527,244.1552,244.1552,13117.0
2018-05-21 13:55:00,275.44,275.48,275.37,275.48,13227.0,244.2173,244.2527,244.1552,244.2527,13227.0
2018-05-21 14:00:00,275.48,275.48,275.24,275.36,17806.0,244.2527,244.2527,244.0399,244.1463,17806.0
2018-05-21 14:05:00,275.36,275.38,275.32,275.35,8847.0,244.1463,244.1641,244.1109,244.1375,8847.0
2018-05-21 14:10:00,275.36,275.4,275.14,275.18,19799.0,244.1463,244.1818,243.9513,243.9867,19799.0
2018-05-21 14:15:00,275.18,275.21,275.08,275.11,16058.0,243.9867,244.0133,243.8981,243.9247,16058.0
2018-05-21 14:20:00,275.11,275.16,275.07,275.15,9883.0,243.9247,243.969,243.8892,243.9601,9883.0
2018-05-21 14:25:00,275.18,275.24,275.1,275.13,8065.0,243.9867,244.0399,243.9158,243.9424,8065.0
2018-05-21 14:30:00,275.11,275.11,274.78,274.86,18115.0,243.9247,243.9247,243.6321,243.703,18115.0
2018-05-21 14:35:00,274.87,274.96,274.83,274.96,16180.0,243.7119,243.7917,243.6764,243.7917,16180.0
2018-05-21 14:40:00,274.95,274.96,274.86,274.96,15245.0,243.7828,243.7917,243.703,243.7917,15245.0
2018-05-21 14:45:00,274.96,275.12,274.95,275.08,13191.0,243.7917,243.9335,243.7828,243.8981,13191.0
2018-05-21 14:50:00,275.08,275.18,275.02,275.16,15906.0,243.8981,243.9867,243.8449,243.969,15906.0
2018-05-21 14:55:00,275.15,275.24,275.11,275.18,159312.0,243.9601,244.0399,243.9247,243.9867,159312.0
2018-05-21 15:00:00,275.17,275.17,275.03,275.03,10665.0,243.9779,243.9779,243.8537,243.8537,10665.0
2018-05-21 15:05:00,275.05,275.11,274.95,275.03,24489.0,243.8715,243.9247,243.7828,243.8537,24489.0
2018-05-21 15:10:00,275.04,275.29,275.01,275.21,15221.0,243.8626,244.0843,243.836,244.0133,15221.0
2018-05-21 15:15:00,275.2,275.24,275.1,275.12,8367.0,244.0045,244.0399,243.9158,243.9335,8367.0
2018-05-21 15:20:00,275.14,275.19,275.11,275.12,11211.0,243.9513,243.9956,243.9247,243.9335,11211.0
2018-05-21 15:25:00,275.11,275.11,274.79,274.93,52802.0,243.9247,243.9247,243.6409,243.7651,52802.0
2018-05-21 15:30:00,274.96,274.96,274.8,274.82,10597.0,243.7917,243.7917,243.6498,243.6675,10597.0
2018-05-21 15:35:00,274.81,274.91,274.79,274.91,7290.0,243.6587,243.7473,243.6409,243.7473,7290.0
2018-05-21 15:40:00,274.91,274.96,274.8,274.89,19134.0,243.7473,243.7917,243.6498,243.7296,19134.0
2018-05-21 15:45:00,274.87,275.01,274.87,274.95,21517.0,243.7119,243.836,243.7119,243.7828,21517.0
2018-05-21 15:50:00,274.99,275.25,274.99,275.2,80939.0,243.8183,244.0488,243.8183,244.0045,80939.0
2018-05-21 15:55:00,275.21,275.29,275.04,275.23,66393.0,244.0133,244.0843,243.8626,244.0311,66393.0
2018-05-22 09:30:00,275.86,275.99,275.76,275.96,51521.0,244.5897,244.7049,244.501,244.6783,51521.0
2018-05-22 09:35:00,275.99,276.17,275.82,275.9,13850.0,244.7049,244.8645,244.5542,244.6251,13850.0
2018-05-22 09:40:00,275.9,275.97,275.72,275.88,8271.0,244.6251,244.6872,244.4655,244.6074,8271.0
2018-05-22 09:45:00,275.84,275.84,275.67,275.81,9902.0,244.5719,244.5719,244.4212,244.5453,9902.0
2018-05-22 09:50:00,275.84,275.84,275.77,275.84,6663.0,244.5719,244.5719,244.5099,244.5719,6663.0
2018-05-22 09:55:00,275.84,275.86,275.67,275.82,39605.0,244.5719,244.5897,244.4212,244.5542,39605.0
2018-05-22 10:00:00,275.85,275.88,275.75,275.8,9877.0,244.5808,244.6074,244.4921,244.5365,9877.0
2018-05-22 10:05:00,275.82,276.07,275.82,276.0,18557.0,244.5542,244.7758,244.5542,244.7138,18557.0
2018-05-22 10:10:00,276.04,276.08,275.43,275.48,35090.0,244.7492,244.7847,244.2084,244.2527,35090.0
2018-05-22 10:15:00,275.43,275.46,275.33,275.43,12466.0,244.2084,244.235,244.1197,244.2084,12466.0
2018-05-22 10:20:00,275.43,275.63,275.41,275.52,10844.0,244.2084,244.3857,244.1907,244.2882,10844.0
2018-05-22 10:25:00,275.53,275.56,275.32,275.43,10896.0,244.2971,244.3237,244.1109,244.2084,10896.0
2018-05-22 10:30:00,275.36,275.66,275.3,275.62,31270.0,244.1463,244.4123,244.0931,244.3769,31270.0
2018-05-22 10:35:00,275.59,275.64,275.4,275.62,16276.0,244.3503,244.3946,244.1818,244.3769,16276.0
2018-05-22 10:40:00,275.66,275.66,275.51,275.53,35852.0,244.4123,244.4123,244.2793,244.2971,35852.0
2018-05-22 10:45:00,275.53,275.53,275.24,275.44,18204.0,244.2971,244.2971,244.0399,244.2173,18204.0
2018-05-22 10:50:00,275.5,275.61,275.46,275.51,4295.0,244.2705,244.368,244.235,244.2793,4295.0
2018-05-22 10:55:00,275.6,275.6,275.46,275.46,5390.0,244.3591,244.3591,244.235,244.235,5390.0
2018-05-22 11:00:00,275.46,275.7,275.46,275.7,27517.0,244.235,244.4478,244.235,244.4478,27517.0
2018-05-22 11:05:00,275.69,275.75,275.64,275.64,51400.0,244.4389,244.4921,244.3946,244.3946,51400.0
2018-05-22 11:10:00,275.63,275.8,275.63,275.71,36018.0,244.3857,244.5365,244.3857,244.4567,36018.0
2018-05-22 11:15:00,275.71,275.82,275.66,275.79,152070.0,244.4567,244.5542,244.4123,244.5276,152070.0
2018-05-22 11:20:00,275.81,275.87,275.74,275.87,62140.0,244.5453,244.5985,244.4833,244.5985,62140.0
2018-05-22 11:25:00,275.87,275.89,275.75,275.75,35679.0,244.5985,244.6163,244.4921,244.4921,35679.0
2018-05-22 11:30:00,275.76,275.82,275.68,275.7,44635.0,244.501,244.5542,244.4301,244.4478,44635.0
2018-05-22 11:35:00,275.7,275.72,275.61,275.64,17857.0,244.4478,244.4655,244.368,244.3946,17857.0
2018-05-22 11:40:00,275.64,275.7,275.5,275.59,31794.0,244.3946,244.4478,244.2705,244.3503,31794.0
2018-05-22 11:45:00,275.6,275.6,275.53,275.54,8155.0,244.3591,244.3591,244.2971,244.3059,8155.0
2018-05-22 11:50:00,275.56,275.61,275.54,275.57,6363.0,244.3237,244.368,244.3059,244.3325,6363.0
2018-05-22 11:55:00,275.59,275.67,275.58,275.67,10915.0,244.3503,244.4212,244.3414,244.4212,10915.0
2018-05-22 12:00:00,275.66,275.72,275.66,275.7,25504.0,244.4123,244.4655,244.4123,244.4478,25504.0
2018-05-22 12:05:00,275.7,275.75,275.66,275.71,66570.0,244.4478,244.4921,244.4123,244.4567,66570.0
2018-05-22 12:10:00,275.69,275.75,275.64,275.72,8464.0,244.4389,244.4921,244.3946,244.4655,8464.0
2018-05-22 12:15:00,275.75,275.81,275.68,275.73,11434.0,244.4921,244.5453,244.4301,244.4744,11434.0
2018-05-22 12:20:00,275.72,275.72,275.55,275.6,8564.0,244.4655,244.4655,244.3148,244.3591,8564.0
2018-05-22 12:25:00,275.59,275.6,275.39,275.5,18479.0,244.3503,244.3591,244.1729,244.2705,18479.0
2018-05-22 12:30:00,275.5,275.57,275.36,275.39,12031.0,244.2705,244.3325,244.1463,244.1729,12031.0
2018-05-22 12:35:00,275.37,275.45,275.31,275.44,7944.0,244.1552,244.2261,244.102,244.2173,7944.0
2018-05-22 12:40:00,275.41,275.51,275.41,275.48,4193.0,244.1907,244.2793,244.1907,244.2527,4193.0
2018-05-22 12:45:00,275.46,275.54,275.44,275.45,10166.0,244.235,244.3059,244.2173,244.2261,10166.0
2018-05-22 12:50:00,275.49,275.54,275.43,275.54,30281.0,244.2616,244.3059,244.2084,244.3059,30281.0
2018-05-22 12:55:00,275.52,275.56,275.49,275.49,8561.0,244.2882,244.3237,244.2616,244.2616,8561.0
2018-05-22 13:00:00,275.46,275.52,275.39,275.46,5209.0,244.235,244.2882,244.1729,244.235,5209.0
2018-05-22 13:05:00,275.42,275.51,275.42,275.46,3069.0,244.1995,244.2793,244.1995,244.235,3069.0
2018-05-22 13:10:00,275.46,275.59,275.46,275.51,7008.0,244.235,244.3503,244.235,244.2793,7008.0
2018-05-22 13:15:00,275.51,275.52,275.43,275.46,6624.0,244.2793,244.2882,244.2084,244.235,6624.0
2018-05-22 13:20:00,275.44,275.45,275.34,275.38,6258.0,244.2173,244.2261,244.1286,244.1641,6258.0
2018-05-22 13:25:00,275.41,275.49,275.4,275.47,2899.0,244.1907,244.2616,244.1818,244.2439,2899.0
2018-05-22 13:30:00,275.48,275.49,275.35,275.4,5107.0,244.2527,244.2616,244.1375,244.1818,5107.0
2018-05-22 13:35:00,275.39,275.39,275.32,275.33,6959.0,244.1729,244.1729,244.1109,244.1197,6959.0
2018-05-22 13:40:00,275.32,275.43,275.32,275.38,2230.0,244.1109,244.2084,244.1109,244.1641,2230.0
2018-05-22 13:45:00,275.36,275.42,275.34,275.4,4208.0,244.1463,244.1995,244.1286,244.1818,4208.0
2018-05-22 13:50:00,275.39,275.51,275.36,275.5,4054.0,244.1729,244.2793,244.1463,244.2705,4054.0
2018-05-22 13:55:00,275.46,275.48,275.39,275.42,5655.0,244.235,244.2527,244.1729,244.1995,5655.0
2018-05-22 14:00:00,275.39,275.64,275.38,275.57,21233.0,244.1729,244.3946,244.1641,244.3325,21233.0
2018-05-22 14:05:00,275.56,275.61,275.54,275.54,2232.0,244.3237,244.368,244.3059,244.3059,2232.0
2018-05-22 14:10:00,275.54,275.6,275.51,275.56,4477.0,244.3059,244.3591,244.2793,244.3237,4477.0
2018-05-22 14:15:00,275.58,275.58,275.5,275.53,3188.0,244.3414,244.3414,244.2705,244.2971,3188.0
2018-05-22 14:20:00,275.52,275.6,275.52,275.55,10388.0,244.2882,244.3591,244.2882,244.3148,10388.0
2018-05-22 14:25:00,275.52,275.62,275.49,275.6,21871.0,244.2882,244.3769,244.2616,244.3591,21871.0
2018-05-22 14:30:00,275.58,275.74,275.58,275.68,16916.0,244.3414,244.4833,244.3414,244.4301,16916.0
2018-05-22 14:35:00,275.66,275.67,275.56,275.57,8027.0,244.4123,244.4212,244.3237,244.3325,8027.0
2018-05-22 14:40:00,275.56,275.58,275.43,275.44,16618.0,244.3237,244.3414,244.2084,244.2173,16618.0
2018-05-22 14:45:00,275.44,275.52,275.42,275.46,7924.0,244.2173,244.2882,244.1995,244.235,7924.0
2018-05-22 14:50:00,275.46,275.5,275.36,275.41,104293.0,244.235,244.2705,244.1463,244.1907,104293.0
2018-05-22 14:55:00,275.39,275.39,275.08,275.12,20432.0,244.1729,244.1729,243.8981,243.9335,20432.0
2018-05-22 15:00:00,275.03,275.2,275.03,275.14,10129.0,243.8537,244.0045,243.8537,243.9513,10129.0
2018-05-22 15:05:00,275.1,275.13,275.0,275.03,17732.0,243.9158,243.9424,243.8271,243.8537,17732.0
2018-05-22 15:10:00,275.0,275.0,274.83,274.93,16827.0,243.8271,243.8271,243.6764,243.7651,16827.0
2018-05-22 15:15:00,274.91,275.06,274.88,274.95,8907.0,243.7473,243.8803,243.7207,243.7828,8907.0
2018-05-22 15:20:00,274.97,275.03,274.85,275.0,24400.0,243.8005,243.8537,243.6941,243.8271,24400.0
2018-05-22 15:25:00,274.98,275.07,274.89,274.93,12699.0,243.8094,243.8892,243.7296,243.7651,12699.0
2018-05-22 15:30:00,274.93,274.93,274.64,274.69,31381.0,243.7651,243.7651,243.5079,243.5523,31381.0
2018-05-22 15:35:00,274.67,274.73,274.47,274.61,22616.0,243.5345,243.5877,243.3572,243.4813,22616.0
2018-05-22 15:40:00,274.54,274.7,274.52,274.64,13650.0,243.4193,243.5611,243.4015,243.5079,13650.0
2018-05-22 15:45:00,274.59,274.59,274.4,274.51,27724.0,243.4636,243.4636,243.2952,243.3927,27724.0
2018-05-22 15:50:00,274.48,274.48,274.13,274.24,44184.0,243.3661,243.3661,243.0558,243.1533,44184.0
2018-05-22 15:55:00,274.29,274.67,274.28,274.46,131500.0,243.1976,243.5345,243.1888,243.3483,131500.0
2018-05-23 09:30:00,273.05,273.36,273.02,273.08,58310.0,242.0982,242.373,242.0716,242.1248,58310.0
2018-05-23 09:35:00,273.08,273.4,272.98,273.36,62106.0,242.1248,242.4085,242.0361,242.373,62106.0
2018-05-23 09:40:00,273.36,273.51,273.24,273.37,59124.0,242.373,242.506,242.2666,242.3819,59124.0
2018-05-23 09:45:00,273.33,273.53,273.22,273.26,28640.0,242.3464,242.5238,242.2489,242.2844,28640.0
2018-05-23 09:50:00,273.32,273.49,273.22,273.43,28812.0,242.3376,242.4883,242.2489,242.4351,28812.0
2018-05-23 09:55:00,273.42,273.64,273.39,273.47,28022.0,242.4262,242.6213,242.3996,242.4706,28022.0
2018-05-23 10:00:00,273.49,273.56,273.32,273.38,15744.0,242.4883,242.5504,242.3376,242.3908,15744.0
2018-05-23 10:05:00,273.39,273.79,273.34,273.78,48950.0,242.3996,242.7543,242.3553,242.7454,48950.0
2018-05-23 10:10:00,273.78,274.09,273.74,274.01,26041.0,242.7454,243.0203,242.71,242.9494,26041.0
2018-05-23 10:15:00,274.01,274.03,273.86,273.86,13155.0,242.9494,242.9671,242.8164,242.8164,13155.0
2018-05-23 10:20:00,273.89,273.91,273.78,273.86,26803.0,242.843,242.8607,242.7454,242.8164,26803.0
2018-05-23 10:25:00,273.86,274.0,273.79,273.79,46030.0,242.8164,242.9405,242.7543,242.7543,46030.0
2018-05-23 10:30:00,273.79,273.79,273.42,273.45,15158.0,242.7543,242.7543,242.4262,242.4528,15158.0
2018-05-23 10:35:00,273.48,273.6,273.45,273.47,37287.0,242.4794,242.5858,242.4528,242.4706,37287.0
2018-05-23 10:40:00,273.41,273.41,273.25,273.37,11671.0,242.4174,242.4174,242.2755,242.3819,11671.0
2018-05-23 10:45:00,273.35,273.35,273.11,273.17,22636.0,242.3642,242.3642,242.1514,242.2046,22636.0
2018-05-23 10:50:00,273.17,273.17,272.91,273.03,18291.0,242.2046,242.2046,241.9741,242.0804,18291.0
2018-05-23 10:55:00,273.03,273.24,272.99,273.09,9031.0,242.0804,242.2666,242.045,242.1336,9031.0
2018-05-23 11:00:00,273.06,273.34,273.06,273.22,13864.0,242.107,242.3553,242.107,242.2489,13864.0
2018-05-23 11:05:00,273.25,273.29,273.03,273.2,10461.0,242.2755,242.311,242.0804,242.2312,10461.0
2018-05-23 11:10:00,273.23,273.29,273.06,273.24,12646.0,242.2578,242.311,242.107,242.2666,12646.0
2018-05-23 11:15:00,273.24,273.5,273.21,273.44,27913.0,242.2666,242.4972,242.24,242.444,27913.0
2018-05-23 11:20:00,273.41,273.63,273.37,273.63,17569.0,242.4174,242.6124,242.3819,242.6124,17569.0
2018-05-23 11:25:00,273.64,273.68,273.49,273.49,13665.0,242.6213,242.6568,242.4883,242.4883,13665.0
2018-05-23 11:30:00,273.5,273.63,273.44,273.49,23561.0,242.4972,242.6124,242.444,242.4883,23561.0
2018-05-23 11:35:00,273.51,273.6,273.44,273.45,16388.0,242.506,242.5858,242.444,242.4528,16388.0
2018-05-23 11:40:00,273.44,273.64,273.4,273.63,11566.0,242.444,242.6213,242.4085,242.6124,11566.0
2018-05-23 11:45:00,273.64,273.82,273.59,273.8,12194.0,242.6213,242.7809,242.577,242.7632,12194.0
2018-05-23 11:50:00,273.81,273.97,273.68,273.73,24125.0,242.772,242.9139,242.6568,242.7011,24125.0
2018-05-23 11:55:00,273.71,273.73,273.35,273.37,16293.0,242.6834,242.7011,242.3642,242.3819,16293.0
2018-05-23 12:00:00,273.34,273.49,273.29,273.48,10210.0,242.3553,242.4883,242.311,242.4794,10210.0
2018-05-23 12:05:00,273.51,273.74,273.5,273.66,28611.0,242.506,242.71,242.4972,242.639,28611.0
2018-05-23 12:10:00,273.67,273.69,273.55,273.58,12024.0,242.6479,242.6656,242.5415,242.5681,12024.0
2018-05-23 12:15:00,273.58,273.58,273.34,273.36,8777.0,242.5681,242.5681,242.3553,242.373,8777.0
2018-05-23 12:20:00,273.34,273.42,273.16,273.22,27363.0,242.3553,242.4262,242.1957,242.2489,27363.0
2018-05-23 12:25:00,273.21,273.3,273.09,273.12,8431.0,242.24,242.3198,242.1336,242.1602,8431.0
2018-05-23 12:30:00,273.16,273.29,273.15,273.27,10013.0,242.1957,242.311,242.1868,242.2932,10013.0
2018-05-23 12:35:00,273.22,273.37,273.14,273.33,12350.0,242.2489,242.3819,242.178,242.3464,12350.0
2018-05-23 12:40:00,273.35,273.7,273.35,273.65,39215.0,242.3642,242.6745,242.3642,242.6302,39215.0
2018-05-23 12:45:00,273.64,273.72,273.55,273.58,17297.0,242.6213,242.6922,242.5415,242.5681,17297.0
2018-05-23 12:50:00,273.57,273.69,273.54,273.59,7767.0,242.5592,242.6656,242.5326,242.577,7767.0
2018-05-23 12:55:00,273.6,273.82,273.59,273.77,6611.0,242.5858,242.7809,242.577,242.7366,6611.0
2018-05-23 13:00:00,273.77,273.77,273.45,273.48,6962.0,242.7366,242.7366,242.4528,242.4794,6962.0
2018-05-23 13:05:00,273.49,273.55,273.41,273.49,12474.0,242.4883,242.5415,242.4174,242.4883,12474.0
2018-05-23 13:10:00,273.5,273.5,273.35,273.41,6432.0,242.4972,242.4972,242.3642,242.4174,6432.0
2018-05-23 13:15:00,273.46,273.46,273.29,273.34,15411.0,242.4617,242.4617,242.311,242.3553,15411.0
2018-05-23 13:20:00,273.33,273.56,273.32,273.49,7359.0,242.3464,242.5504,242.3376,242.4883,7359.0
2018-05-23 13:25:00,273.47,273.56,273.42,273.54,10322.0,242.4706,242.5504,242.4262,242.5326,10322.0
2018-05-23 13:30:00,273.57,273.57,273.49,273.49,4095.0,242.5592,242.5592,242.4883,242.4883,4095.0
2018-05-23 13:35:00,273.48,273.52,273.43,273.48,14062.0,242.4794,242.5149,242.4351,242.4794,14062.0
2018-05-23 13:40:00,273.49,273.62,273.47,273.52,16161.0,242.4883,242.6036,242.4706,242.5149,16161.0
2018-05-23 13:45:00,273.55,273.61,273.53,273.58,7102.0,242.5415,242.5947,242.5238,242.5681,7102.0
2018-05-23 13:50:00,273.57,273.7,273.52,273.6,20156.0,242.5592,242.6745,242.5149,242.5858,20156.0
2018-05-23 13:55:00,273.6,273.64,273.56,273.58,14225.0,242.5858,242.6213,242.5504,242.5681,14225.0
2018-05-23 14:00:00,273.58,273.92,273.52,273.69,23689.0,242.5681,242.8696,242.5149,242.6656,23689.0
2018-05-23 14:05:00,273.69,274.47,273.68,274.43,27990.0,242.6656,243.3572,242.6568,243.3218,27990.0
2018-05-23 14:10:00,274.44,274.57,274.23,274.47,43777.0,243.3306,243.4459,243.1444,243.3572,43777.0
2018-05-23 14:15:00,274.47,274.69,274.35,274.38,31591.0,243.3572,243.5523,243.2508,243.2774,31591.0
2018-05-23 14:20:00,274.41,274.55,274.25,274.54,20487.0,243.304,243.4281,243.1622,243.4193,20487.0
2018-05-23 14:25:00,274.56,274.72,274.38,274.38,23116.0,243.437,243.5789,243.2774,243.2774,23116.0
2018-05-23 14:30:00,274.41,274.46,274.22,274.25,15160.0,243.304,243.3483,243.1356,243.1622,15160.0
2018-05-23 14:35:00,274.22,274.26,274.16,274.2,27403.0,243.1356,243.171,243.0824,243.1178,27403.0
2018-05-23 14:40:00,274.19,274.3,274.16,274.23,21042.0,243.109,243.2065,243.0824,243.1444,21042.0
2018-05-23 14:45:00,274.24,274.4,274.23,274.32,23933.0,243.1533,243.2952,243.1444,243.2242,23933.0
2018-05-23 14:50:00,274.32,274.45,274.3,274.45,22199.0,243.2242,243.3395,243.2065,243.3395,22199.0
2018-05-23 14:55:00,274.45,274.69,274.42,274.63,21567.0,243.3395,243.5523,243.3129,243.4991,21567.0
2018-05-23 15:00:00,274.65,274.89,274.63,274.86,43190.0,243.5168,243.7296,243.4991,243.703,43190.0
2018-05-23 15:05:00,274.84,274.98,274.77,274.79,11358.0,243.6853,243.8094,243.6232,243.6409,11358.0
2018-05-23 15:10:00,274.78,274.8,274.59,274.65,10539.0,243.6321,243.6498,243.4636,243.5168,10539.0
2018-05-23 15:15:00,274.7,274.74,274.6,274.71,12051.0,243.5611,243.5966,243.4725,243.57,12051.0
2018-05-23 15:20:00,274.71,274.78,274.58,274.68,24977.0,243.57,243.6321,243.4547,243.5434,24977.0
2018-05-23 15:25:00,274.7,274.89,274.69,274.87,10970.0,243.5611,243.7296,243.5523,243.7119,10970.0
2018-05-23 15:30:00,274.84,274.92,274.69,274.85,16552.0,243.6853,243.7562,243.5523,243.6941,16552.0
2018-05-23 15:35:00,274.84,274.92,274.73,274.73,16163.0,243.6853,243.7562,243.5877,243.5877,16163.0
2018-05-23 15:40:00,274.75,274.88,274.68,274.77,42592.0,243.6055,243.7207,243.5434,243.6232,42592.0
2018-05-23 15:45:00,274.78,274.78,274.57,274.73,60270.0,243.6321,243.6321,243.4459,243.5877,60270.0
2018-05-23 15:50:00,274.76,275.06,274.76,275.01,62117.0,243.6143,243.8803,243.6143,243.836,62117.0
2018-05-23 15:55:00,275.03,275.3,275.03,275.26,113552.0,243.8537,244.0931,243.8537,244.0577,113552.0
2018-05-24 09:30:00,274.83,274.99,274.61,274.95,93186.0,243.6764,243.8183,243.4813,243.7828,93186.0
2018-05-24 09:35:00,274.95,275.1,274.92,275.07,38313.0,243.7828,243.9158,243.7562,243.8892,38313.0
2018-05-24 09:40:00,275.11,275.12,274.33,274.49,101800.0,243.9247,243.9335,243.2331,243.3749,101800.0
2018-05-24 09:45:00,274.52,274.57,274.02,274.13,47187.0,243.4015,243.4459,242.9582,243.0558,47187.0
2018-05-24 09:50:00,274.1,274.1,273.51,273.96,54374.0,243.0292,243.0292,242.506,242.905,54374.0
2018-05-24 09:55:00,273.99,273.99,273.45,273.73,40146.0,242.9316,242.9316,242.4528,242.7011,40146.0
2018-05-24 10:00:00,273.72,273.93,273.52,273.9,26363.0,242.6922,242.8784,242.5149,242.8518,26363.0
2018-05-24 10:05:00,273.98,274.13,273.92,273.95,19158.0,242.9228,243.0558,242.8696,242.8962,19158.0
2018-05-24 10:10:00,273.99,274.08,273.82,273.82,28806.0,242.9316,243.0114,242.7809,242.7809,28806.0
2018-05-24 10:15:00,273.8,274.03,273.57,273.61,19629.0,242.7632,242.9671,242.5592,242.5947,19629.0
2018-05-24 10:20:00,273.63,273.78,273.56,273.6,16533.0,242.6124,242.7454,242.5504,242.5858,16533.0
2018-05-24 10:25:00,273.62,273.68,273.32,273.45,40968.0,242.6036,242.6568,242.3376,242.4528,40968.0
2018-05-24 10:30:00,273.37,273.38,273.04,273.13,27031.0,242.3819,242.3908,242.0893,242.1691,27031.0
2018-05-24 10:35:00,273.19,273.57,273.11,273.57,12127.0,242.2223,242.5592,242.1514,242.5592,12127.0
2018-05-24 10:40:00,273.58,273.62,273.39,273.39,11816.0,242.5681,242.6036,242.3996,242.3996,11816.0
2018-05-24 10:45:00,273.38,273.53,273.04,273.26,14104.0,242.3908,242.5238,242.0893,242.2844,14104.0
2018-05-24 10:50:00,273.28,273.38,273.08,273.1,19217.0,242.3021,242.3908,242.1248,242.1425,19217.0
2018-05-24 10:55:00,273.08,273.08,272.7,272.83,51271.0,242.1248,242.1248,241.7879,241.9031,51271.0
2018-05-24 11:00:00,272.8,273.25,272.67,273.25,31358.0,241.8765,242.2755,241.7613,242.2755,31358.0
2018-05-24 11:05:00,273.2,273.55,273.08,273.4,85536.0,242.2312,242.5415,242.1248,242.4085,85536.0
2018-05-24 11:10:00,273.41,273.58,273.38,273.53,21676.0,242.4174,242.5681,242.3908,242.5238,21676.0
2018-05-24 11:15:00,273.52,273.94,273.42,273.77,55924.0,242.5149,242.8873,242.4262,242.7366,55924.0
2018-05-24 11:20:00,273.8,273.85,273.62,273.63,11699.0,242.7632,242.8075,242.6036,242.6124,11699.0
2018-05-24 11:25:00,273.64,273.81,273.63,273.81,14357.0,242.6213,242.772,242.6124,242.772,14357.0
2018-05-24 11:30:00,273.8,273.93,273.72,273.79,23346.0,242.7632,242.8784,242.6922,242.7543,23346.0
2018-05-24 11:35:00,273.81,273.88,273.56,273.72,27912.0,242.772,242.8341,242.5504,242.6922,27912.0
2018-05-24 11:40:00,273.71,274.06,273.69,274.05,9842.0,242.6834,242.9937,242.6656,242.9848,9842.0
2018-05-24 11:45:00,274.04,274.04,273.86,273.92,13177.0,242.976,242.976,242.8164,242.8696,13177.0
2018-05-24 11:50:00,273.91,273.91,273.7,273.78,37378.0,242.8607,242.8607,242.6745,242.7454,37378.0
2018-05-24 11:55:00,273.78,274.18,273.71,274.17,14467.0,242.7454,243.1001,242.6834,243.0912,14467.0
2018-05-24 12:00:00,274.21,274.33,274.04,274.04,21958.0,243.1267,243.2331,242.976,242.976,21958.0
2018-05-24 12:05:00,274.08,274.19,274.02,274.03,23649.0,243.0114,243.109,242.9582,242.9671,23649.0
2018-05-24 12:10:00,274.08,274.31,274.07,274.25,19310.0,243.0114,243.2154,243.0026,243.1622,19310.0
2018-05-24 12:15:00,274.25,274.41,274.23,274.29,15686.0,243.1622,243.304,243.1444,243.1976,15686.0
2018-05-24 12:20:00,274.32,274.42,274.26,274.41,31414.0,243.2242,243.3129,243.171,243.304,31414.0
2018-05-24 12:25:00,274.43,274.51,274.3,274.36,8400.0,243.3218,243.3927,243.2065,243.2597,8400.0
2018-05-24 12:30:00,274.45,274.57,274.34,274.34,16569.0,243.3395,243.4459,243.242,243.242,16569.0
2018-05-24 12:35:00,274.32,274.36,274.19,274.31,14269.0,243.2242,243.2597,243.109,243.2154,14269.0
2018-05-24 12:40:00,274.27,274.29,274.14,274.23,12838.0,243.1799,243.1976,243.0646,243.1444,12838.0
2018-05-24 12:45:00,274.26,274.36,274.24,274.34,7830.0,243.171,243.2597,243.1533,243.242,7830.0
2018-05-24 12:50:00,274.37,274.37,274.12,274.12,44213.0,243.2686,243.2686,243.0469,243.0469,44213.0
2018-05-24 12:55:00,274.2,274.43,274.2,274.41,11524.0,243.1178,243.3218,243.1178,243.304,11524.0
2018-05-24 13:00:00,274.41,274.7,274.41,274.6,13755.0,243.304,243.5611,243.304,243.4725,13755.0
2018-05-24 13:05:00,274.61,274.7,274.42,274.69,622480.0,243.4813,243.5611,243.3129,243.5523,622480.0
2018-05-24 13:10:00,274.72,274.84,274.72,274.76,18811.0,243.5789,243.6853,243.5789,243.6143,18811.0
2018-05-24 13:15:00,274.76,274.8,274.64,274.8,19657.0,243.6143,243.6498,243.5079,243.6498,19657.0
2018-05-24 13:20:00,274.83,274.9,274.69,274.86,11563.0,243.6764,243.7385,243.5523,243.703,11563.0
2018-05-24 13:25:00,274.85,274.85,274.72,274.76,8324.0,243.6941,243.6941,243.5789,243.6143,8324.0
2018-05-24 13:30:00,274.78,274.82,274.65,274.7,7690.0,243.6321,243.6675,243.5168,243.5611,7690.0
2018-05-24 13:35:00,274.67,274.73,274.62,274.67,21176.0,243.5345,243.5877,243.4902,243.5345,21176.0
2018-05-24 13:40:00,274.66,274.78,274.58,274.77,11767.0,243.5257,243.6321,243.4547,243.6232,11767.0
2018-05-24 13:45:00,274.81,274.83,274.71,274.75,12126.0,243.6587,243.6764,243.57,243.6055,12126.0
2018-05-24 13:50:00,274.8,274.81,274.61,274.61,12270.0,243.6498,243.6587,243.4813,243.4813,12270.0
2018-05-24 13:55:00,274.63,274.78,274.56,274.74,15804.0,243.4991,243.6321,243.437,243.5966,15804.0
2018-05-24 14:00:00,274.74,274.74,274.51,274.61,37407.0,243.5966,243.5966,243.3927,243.4813,37407.0
2018-05-24 14:05:00,274.62,274.7,274.58,274.67,13102.0,243.4902,243.5611,243.4547,243.5345,13102.0
2018-05-24 14:10:00,274.66,274.76,274.65,274.68,18574.0,243.5257,243.6143,243.5168,243.5434,18574.0
2018-05-24 14:15:00,274.7,274.83,274.6,274.75,12959.0,243.5611,243.6764,243.4725,243.6055,12959.0
2018-05-24 14:20:00,274.77,274.91,274.75,274.88,14764.0,243.6232,243.7473,243.6055,243.7207,14764.0
2018-05-24 14:25:00,274.9,274.96,274.83,274.85,27958.0,243.7385,243.7917,243.6764,243.6941,27958.0
2018-05-24 14:30:00,274.84,274.86,274.74,274.76,16036.0,243.6853,243.703,243.5966,243.6143,16036.0
2018-05-24 14:35:00,274.75,274.81,274.72,274.78,11747.0,243.6055,243.6587,243.5789,243.6321,11747.0
2018-05-24 14:40:00,274.8,274.83,274.68,274.73,17358.0,243.6498,243.6764,243.5434,243.5877,17358.0
2018-05-24 14:45:00,274.71,274.71,274.54,274.55,22974.0,243.57,243.57,243.4193,243.4281,22974.0
2018-05-24 14:50:00,274.56,274.62,274.46,274.58,25989.0,243.437,243.4902,243.3483,243.4547,25989.0
2018-05-24 14:55:00,274.56,274.71,274.56,274.68,16261.0,243.437,243.57,243.437,243.5434,16261.0
2018-05-24 15:00:00,274.66,274.66,274.42,274.57,26045.0,243.5257,243.5257,243.3129,243.4459,26045.0
2018-05-24 15:05:00,274.55,274.89,274.5,274.88,25327.0,243.4281,243.7296,243.3838,243.7207,25327.0
2018-05-24 15:10:00,274.87,274.89,274.74,274.79,26991.0,243.7119,243.7296,243.5966,243.6409,26991.0
2018-05-24 15:15:00,274.8,274.92,274.73,274.9,24336.0,243.6498,243.7562,243.5877,243.7385,24336.0
2018-05-24 15:20:00,274.92,275.01,274.83,274.95,37020.0,243.7562,243.836,243.6764,243.7828,37020.0
2018-05-24 15:25:00,274.95,275.01,274.85,274.88,25859.0,243.7828,243.836,243.6941,243.7207,25859.0
2018-05-24 15:30:00,274.86,275.0,274.85,274.91,22520.0,243.703,243.8271,243.6941,243.7473,22520.0
2018-05-24 15:35:00,274.95,274.96,274.72,274.74,22239.0,243.7828,243.7917,243.5789,243.5966,22239.0
2018-05-24 15:40:00,274.71,274.72,274.57,274.57,37431.0,243.57,243.5789,243.4459,243.4459,37431.0
2018-05-24 15:45:00,274.58,274.73,274.43,274.73,44594.0,243.4547,243.5877,243.3218,243.5877,44594.0
2018-05-24 15:50:00,274.71,274.75,274.51,274.52,47533.0,243.57,243.6055,243.3927,243.4015,47533.0
2018-05-24 15:55:00,274.51,274.87,274.51,274.75,172296.0,243.3927,243.7119,243.3927,243.6055,172296.0
2018-05-25 09:30:00,274.05,274.43,273.9,273.95,75302.0,242.9848,243.3218,242.8518,242.8962,75302.0
2018-05-25 09:35:00,273.9,274.19,273.86,274.13,31256.0,242.8518,243.109,242.8164,243.0558,31256.0
2018-05-25 09:40:00,274.16,274.16,273.78,273.78,20239.0,243.0824,243.0824,242.7454,242.7454,20239.0
2018-05-25 09:45:00,273.86,274.11,273.78,274.0,15948.0,242.8164,243.038,242.7454,242.9405,15948.0
2018-05-25 09:50:00,273.99,274.03,273.79,273.99,19178.0,242.9316,242.9671,242.7543,242.9316,19178.0
2018-05-25 09:55:00,273.95,274.25,273.94,274.22,8503.0,242.8962,243.1622,242.8873,243.1356,8503.0
2018-05-25 10:00:00,274.13,274.29,274.03,274.17,38622.0,243.0558,243.1976,242.9671,243.0912,38622.0
2018-05-25 10:05:00,274.13,274.36,274.03,274.36,30304.0,243.0558,243.2597,242.9671,243.2597,30304.0
2018-05-25 10:10:00,274.33,274.5,274.32,274.43,18681.0,243.2331,243.3838,243.2242,243.3218,18681.0
2018-05-25 10:15:00,274.43,274.74,274.43,274.65,42012.0,243.3218,243.5966,243.3218,243.5168,42012.0
2018-05-25 10:20:00,274.64,274.66,274.44,274.49,13253.0,243.5079,243.5257,243.3306,243.3749,13253.0
2018-05-25 10:25:00,274.54,274.63,274.41,274.52,17006.0,243.4193,243.4991,243.304,243.4015,17006.0
2018-05-25 10:30:00,274.64,274.76,274.56,274.59,24697.0,243.5079,243.6143,243.437,243.4636,24697.0
2018-05-25 10:35:00,274.6,274.7,274.51,274.51,7853.0,243.4725,243.5611,243.3927,243.3927,7853.0
2018-05-25 10:40:00,274.54,274.56,274.39,274.46,5005.0,243.4193,243.437,243.2863,243.3483,5005.0
2018-05-25 10:45:00,274.41,274.41,274.14,274.14,23416.0,243.304,243.304,243.0646,243.0646,23416.0
2018-05-25 10:50:00,274.23,274.31,274.19,274.3,6582.0,243.1444,243.2154,243.109,243.2065,6582.0
2018-05-25 10:55:00,274.34,274.45,274.2,274.42,24857.0,243.242,243.3395,243.1178,243.3129,24857.0
2018-05-25 11:00:00,274.36,274.51,274.35,274.51,10071.0,243.2597,243.3927,243.2508,243.3927,10071.0
2018-05-25 11:05:00,274.49,274.62,274.44,274.56,9384.0,243.3749,243.4902,243.3306,243.437,9384.0
2018-05-25 11:10:00,274.58,274.62,274.37,274.41,24009.0,243.4547,243.4902,243.2686,243.304,24009.0
2018-05-25 11:15:00,274.41,274.49,274.35,274.43,41294.0,243.304,243.3749,243.2508,243.3218,41294.0
2018-05-25 11:20:00,274.41,274.41,274.23,274.25,5650.0,243.304,243.304,243.1444,243.1622,5650.0
2018-05-25 11:25:00,274.28,274.38,274.24,274.37,5457.0,243.1888,243.2774,243.1533,243.2686,5457.0
2018-05-25 11:30:00,274.35,274.5,274.34,274.45,3938.0,243.2508,243.3838,243.242,243.3395,3938.0
2018-05-25 11:35:00,274.44,274.54,274.4,274.54,23452.0,243.3306,243.4193,243.2952,243.4193,23452.0
2018-05-25 11:40:00,274.5,274.5,274.29,274.29,5226.0,243.3838,243.3838,243.1976,243.1976,5226.0
2018-05-25 11:45:00,274.34,274.43,274.34,274.41,4320.0,243.242,243.3218,243.242,243.304,4320.0
2018-05-25 11:50:00,274.4,274.4,274.3,274.38,6362.0,243.2952,243.2952,243.2065,243.2774,6362.0
2018-05-25 11:55:00,274.39,274.39,274.3,274.3,2791.0,243.2863,243.2863,243.2065,243.2065,2791.0
2018-05-25 12:00:00,274.26,274.37,274.24,274.25,3428.0,243.171,243.2686,243.1533,243.1622,3428.0
2018-05-25 12:05:00,274.29,274.29,274.0,274.02,21366.0,243.1976,243.1976,242.9405,242.9582,21366.0
2018-05-25 12:10:00,273.97,274.05,273.87,274.0,32043.0,242.9139,242.9848,242.8252,242.9405,32043.0
2018-05-25 12:15:00,273.97,274.04,273.88,273.88,4450.0,242.9139,242.976,242.8341,242.8341,4450.0
2018-05-25 12:20:00,273.88,273.94,273.76,273.94,15350.0,242.8341,242.8873,242.7277,242.8873,15350.0
2018-05-25 12:25:00,273.94,274.11,273.93,274.09,3072.0,242.8873,243.038,242.8784,243.0203,3072.0
2018-05-25 12:30:00,274.06,274.11,274.0,274.02,25680.0,242.9937,243.038,242.9405,242.9582,25680.0
2018-05-25 12:35:00,274.06,274.11,274.01,274.03,10266.0,242.9937,243.038,242.9494,242.9671,10266.0
2018-05-25 12:40:00,274.06,274.22,274.02,274.03,590550.0,242.9937,243.1356,242.9582,242.9671,590550.0
2018-05-25 12:45:00,274.03,274.03,273.95,273.95,5385.0,242.9671,242.9671,242.8962,242.8962,5385.0
2018-05-25 12:50:00,273.96,274.0,273.83,274.0,10900.0,242.905,242.9405,242.7898,242.9405,10900.0
2018-05-25 12:55:00,274.04,274.11,273.96,274.0,18797.0,242.976,243.038,242.905,242.9405,18797.0
2018-05-25 13:00:00,274.01,274.06,273.95,273.95,5409.0,242.9494,242.9937,242.8962,242.8962,5409.0
2018-05-25 13:05:00,274.01,274.1,274.0,274.03,8776.0,242.9494,243.0292,242.9405,242.9671,8776.0
2018-05-25 13:10:00,274.05,274.12,273.96,273.96,51989.0,242.9848,243.0469,242.905,242.905,51989.0
2018-05-25 13:15:00,273.98,274.0,273.93,273.95,11180.0,242.9228,242.9405,242.8784,242.8962,11180.0
2018-05-25 13:20:00,273.96,273.97,273.9,273.9,7915.0,242.905,242.9139,242.8518,242.8518,7915.0
2018-05-25 13:25:00,273.87,273.94,273.86,273.88,9760.0,242.8252,242.8873,242.8164,242.8341,9760.0
2018-05-25 13:30:00,273.8,273.81,273.64,273.68,28034.0,242.7632,242.772,242.6213,242.6568,28034.0
2018-05-25 13:35:00,273.71,273.84,273.69,273.8,55800.0,242.6834,242.7986,242.6656,242.7632,55800.0
2018-05-25 13:40:00,273.78,273.79,273.71,273.76,5737.0,242.7454,242.7543,242.6834,242.7277,5737.0
2018-05-25 13:45:00,273.78,273.84,273.71,273.73,5899.0,242.7454,242.7986,242.6834,242.7011,5899.0
2018-05-25 13:50:00,273.76,273.81,273.71,273.73,9080.0,242.7277,242.772,242.6834,242.7011,9080.0
2018-05-25 13:55:00,273.73,273.73,273.58,273.66,7992.0,242.7011,242.7011,242.5681,242.639,7992.0
2018-05-25 14:00:00,273.65,273.87,273.63,273.79,21484.0,242.6302,242.8252,242.6124,242.7543,21484.0
2018-05-25 14:05:00,273.79,273.96,273.79,273.92,25573.0,242.7543,242.905,242.7543,242.8696,25573.0
2018-05-25 14:10:00,273.89,273.93,273.84,273.86,34825.0,242.843,242.8784,242.7986,242.8164,34825.0
2018-05-25 14:15:00,273.86,273.92,273.86,273.88,5143.0,242.8164,242.8696,242.8164,242.8341,5143.0
2018-05-25 14:20:00,273.9,273.99,273.8,273.95,20972.0,242.8518,242.9316,242.7632,242.8962,20972.0
2018-05-25 14:25:00,273.96,274.0,273.93,273.99,9409.0,242.905,242.9405,242.8784,242.9316,9409.0
2018-05-25 14:30:00,274.0,274.0,273.9,273.93,4679.0,242.9405,242.9405,242.8518,242.8784,4679.0
2018-05-25 14:35:00,273.9,273.91,273.78,273.78,9938.0,242.8518,242.8607,242.7454,242.7454,9938.0
2018-05-25 14:40:00,273.74,273.76,273.53,273.56,21747.0,242.71,242.7277,242.5238,242.5504,21747.0
2018-05-25 14:45:00,273.57,273.57,273.46,273.54,19589.0,242.5592,242.5592,242.4617,242.5326,19589.0
2018-05-25 14:50:00,273.53,273.63,273.52,273.63,6327.0,242.5238,242.6124,242.5149,242.6124,6327.0
2018-05-25 14:55:00,273.6,273.66,273.57,273.58,9690.0,242.5858,242.639,242.5592,242.5681,9690.0
2018-05-25 15:00:00,273.55,273.65,273.47,273.59,38240.0,242.5415,242.6302,242.4706,242.577,38240.0
2018-05-25 15:05:00,273.57,273.68,273.53,273.64,32870.0,242.5592,242.6568,242.5238,242.6213,32870.0
2018-05-25 15:10:00,273.61,273.76,273.59,273.74,19152.0,242.5947,242.7277,242.577,242.71,19152.0
2018-05-25 15:15:00,273.75,273.97,273.75,273.92,14928.0,242.7188,242.9139,242.7188,242.8696,14928.0
2018-05-25 15:20:00,273.93,273.97,273.81,273.86,7217.0,242.8784,242.9139,242.772,242.8164,7217.0
2018-05-25 15:25:00,273.87,274.11,273.83,274.11,18254.0,242.8252,243.038,242.7898,243.038,18254.0
2018-05-25 15:30:00,274.09,274.17,274.02,274.1,7387.0,243.0203,243.0912,242.9582,243.0292,7387.0
2018-05-25 15:35:00,274.08,274.14,274.01,274.01,9820.0,243.0114,243.0646,242.9494,242.9494,9820.0
2018-05-25 15:40:00,274.01,274.01,273.83,273.85,11582.0,242.9494,242.9494,242.7898,242.8075,11582.0
2018-05-25 15:45:00,273.82,273.98,273.8,273.92,24574.0,242.7809,242.9228,242.7632,242.8696,24574.0
2018-05-25 15:50:00,273.93,274.17,273.93,274.15,45089.0,242.8784,243.0912,242.8784,243.0735,45089.0
2018-05-25 15:55:00,274.18,274.27,274.03,274.07,256220.0,243.1001,243.1799,242.9671,243.0026,256220.0
2018-05-29 09:30:00,272.16,272.42,272.01,272.12,64885.0,241.3091,241.5396,241.1761,241.2736,64885.0
2018-05-29 09:35:00,272.14,272.32,271.92,272.03,38098.0,241.2913,241.4509,241.0963,241.1938,38098.0
2018-05-29 09:40:00,272.04,272.38,271.79,272.09,59365.0,241.2027,241.5041,240.981,241.247,59365.0
2018-05-29 09:45:00,272.05,272.29,272.04,272.19,14591.0,241.2115,241.4243,241.2027,241.3357,14591.0
2018-05-29 09:50:00,272.31,272.41,272.15,272.29,24252.0,241.4421,241.5307,241.3002,241.4243,24252.0
2018-05-29 09:55:00,272.3,272.92,272.27,272.8,27363.0,241.4332,241.9829,241.4066,241.8765,27363.0
2018-05-29 10:00:00,272.84,273.0,272.79,272.97,54036.0,241.912,242.0538,241.8677,242.0272,54036.0
2018-05-29 10:05:00,273.01,273.04,272.87,272.9,11634.0,242.0627,242.0893,241.9386,241.9652,11634.0
2018-05-29 10:10:00,272.92,272.93,272.64,272.66,8707.0,241.9829,241.9918,241.7347,241.7524,8707.0
2018-05-29 10:15:00,272.64,272.71,272.55,272.59,124964.0,241.7347,241.7967,241.6549,241.6903,124964.0
2018-05-29 10:20:00,272.58,272.69,272.47,272.64,15083.0,241.6815,241.779,241.5839,241.7347,15083.0
2018-05-29 10:25:00,272.61,272.93,272.56,272.82,17350.0,241.7081,241.9918,241.6637,241.8943,17350.0
2018-05-29 10:30:00,272.71,272.71,272.24,272.33,28910.0,241.7967,241.7967,241.38,241.4598,28910.0
2018-05-29 10:35:00,272.35,272.57,272.28,272.56,130460.0,241.4775,241.6726,241.4155,241.6637,130460.0
2018-05-29 10:40:00,272.55,272.69,272.44,272.45,6464.0,241.6549,241.779,241.5573,241.5662,6464.0
2018-05-29 10:45:00,272.44,272.56,272.34,272.56,7885.0,241.5573,241.6637,241.4687,241.6637,7885.0
2018-05-29 10:50:00,272.62,272.71,272.48,272.48,24926.0,241.7169,241.7967,241.5928,241.5928,24926.0
2018-05-29 10:55:00,272.52,272.52,272.19,272.21,11095.0,241.6283,241.6283,241.3357,241.3534,11095.0
2018-05-29 11:00:00,272.25,272.25,271.79,271.86,24408.0,241.3889,241.3889,240.981,241.0431,24408.0
2018-05-29 11:05:00,271.84,271.94,271.72,271.85,26155.0,241.0253,241.114,240.9189,241.0342,26155.0
2018-05-29 11:10:00,271.86,272.18,271.84,272.11,25842.0,241.0431,241.3268,241.0253,241.2647,25842.0
2018-05-29 11:15:00,272.1,272.11,271.83,271.91,22829.0,241.2559,241.2647,241.0165,241.0874,22829.0
2018-05-29 11:20:00,271.88,272.13,271.87,272.06,17703.0,241.0608,241.2825,241.0519,241.2204,17703.0
2018-05-29 11:25:00,272.03,272.33,271.82,272.03,41888.0,241.1938,241.4598,241.0076,241.1938,41888.0
2018-05-29 11:30:00,272.03,272.03,271.81,271.85,18055.0,241.1938,241.1938,240.9987,241.0342,18055.0
2018-05-29 11:35:00,271.78,271.79,271.49,271.55,83282.0,240.9721,240.981,240.715,240.7682,83282.0
2018-05-29 11:40:00,271.47,271.51,270.9,270.9,82776.0,240.6973,240.7327,240.1919,240.1919,82776.0
2018-05-29 11:45:00,270.86,270.89,270.69,270.89,22408.0,240.1564,240.183,240.0057,240.183,22408.0
2018-05-29 11:50:00,270.86,271.01,270.83,270.92,15161.0,240.1564,240.2894,240.1298,240.2096,15161.0
2018-05-29 11:55:00,270.89,271.02,270.78,270.78,7868.0,240.183,240.2983,240.0855,240.0855,7868.0
2018-05-29 12:00:00,270.75,270.76,270.29,270.29,31293.0,240.0589,240.0678,239.651,239.651,31293.0
2018-05-29 12:05:00,270.3,270.45,270.12,270.12,13268.0,239.6599,239.7929,239.5003,239.5003,13268.0
2018-05-29 12:10:00,270.18,270.21,269.76,269.79,33300.0,239.5535,239.5801,239.1811,239.2077,33300.0
2018-05-29 12:15:00,269.75,270.24,269.75,270.18,16647.0,239.1723,239.6067,239.1723,239.5535,16647.0
2018-05-29 12:20:00,270.18,270.46,270.14,270.45,7581.0,239.5535,239.8018,239.518,239.7929,7581.0
2018-05-29 12:25:00,270.44,270.62,270.24,270.36,13295.0,239.784,239.9436,239.6067,239.7131,13295.0
2018-05-29 12:30:00,270.37,270.75,270.36,270.74,8594.0,239.722,240.0589,239.7131,240.05,8594.0
2018-05-29 12:35:00,270.65,271.0,270.62,270.74,24630.0,239.9702,240.2806,239.9436,240.05,24630.0
2018-05-29 12:40:00,270.81,271.08,270.75,270.79,18478.0,240.1121,240.3515,240.0589,240.0944,18478.0
2018-05-29 12:45:00,270.8,271.01,270.76,271.01,15085.0,240.1032,240.2894,240.0678,240.2894,15085.0
2018-05-29 12:50:00,271.0,271.19,270.99,271.17,42054.0,240.2806,240.449,240.2717,240.4313,42054.0
2018-05-29 12:55:00,271.24,271.24,271.05,271.16,12296.0,240.4934,240.4934,240.3249,240.4224,12296.0
2018-05-29 13:00:00,271.12,271.12,270.7,270.73,9996.0,240.387,240.387,240.0146,240.0412,9996.0
2018-05-29 13:05:00,270.7,270.73,270.47,270.47,18954.0,240.0146,240.0412,239.8106,239.8106,18954.0
2018-05-29 13:10:00,270.47,270.6,270.44,270.51,34705.0,239.8106,239.9259,239.784,239.8461,34705.0
2018-05-29 13:15:00,270.52,270.68,270.38,270.65,7127.0,239.855,239.9968,239.7308,239.9702,7127.0
2018-05-29 13:20:00,270.65,270.83,270.59,270.62,6033.0,239.9702,240.1298,239.917,239.9436,6033.0
2018-05-29 13:25:00,270.64,270.74,270.5,270.58,8127.0,239.9614,240.05,239.8372,239.9082,8127.0
2018-05-29 13:30:00,270.55,270.57,270.12,270.12,20188.0,239.8816,239.8993,239.5003,239.5003,20188.0
2018-05-29 13:35:00,270.19,270.27,270.12,270.12,13099.0,239.5624,239.6333,239.5003,239.5003,13099.0
2018-05-29 13:40:00,270.15,270.48,270.15,270.33,14483.0,239.5269,239.8195,239.5269,239.6865,14483.0
2018-05-29 13:45:00,270.27,270.75,270.26,270.69,37510.0,239.6333,240.0589,239.6244,240.0057,37510.0
2018-05-29 13:50:00,270.66,270.83,270.55,270.66,11856.0,239.9791,240.1298,239.8816,239.9791,11856.0
2018-05-29 13:55:00,270.63,270.75,270.43,270.44,45743.0,239.9525,240.0589,239.7752,239.784,45743.0
2018-05-29 14:00:00,270.41,270.42,269.89,269.95,33584.0,239.7574,239.7663,239.2964,239.3496,33584.0
2018-05-29 14:05:00,269.95,270.17,269.94,270.1,13308.0,239.3496,239.5446,239.3407,239.4826,13308.0
2018-05-29 14:10:00,270.08,270.21,269.89,270.13,20026.0,239.4648,239.5801,239.2964,239.5092,20026.0
2018-05-29 14:15:00,270.12,270.17,269.89,270.07,6901.0,239.5003,239.5446,239.2964,239.456,6901.0
2018-05-29 14:20:00,270.03,270.05,269.75,270.05,14187.0,239.4205,239.4382,239.1723,239.4382,14187.0
2018-05-29 14:25:00,270.07,270.46,269.9,270.45,90328.0,239.456,239.8018,239.3053,239.7929,90328.0
2018-05-29 14:30:00,270.42,270.61,270.29,270.5,14785.0,239.7663,239.9348,239.651,239.8372,14785.0
2018-05-29 14:35:00,270.54,270.7,270.22,270.22,14754.0,239.8727,240.0146,239.589,239.589,14754.0
2018-05-29 14:40:00,270.24,270.37,269.74,269.8,48843.0,239.6067,239.722,239.1634,239.2166,48843.0
2018-05-29 14:45:00,269.77,270.11,269.7,269.87,28600.0,239.19,239.4914,239.1279,239.2787,28600.0
2018-05-29 14:50:00,269.87,269.87,269.68,269.71,23856.0,239.2787,239.2787,239.1102,239.1368,23856.0
2018-05-29 14:55:00,269.71,269.88,269.63,269.71,21823.0,239.1368,239.2875,239.0659,239.1368,21823.0
2018-05-29 15:00:00,269.64,270.08,269.62,269.9,40576.0,239.0747,239.4648,239.057,239.3053,40576.0
2018-05-29 15:05:00,269.88,270.09,269.8,269.9,18072.0,239.2875,239.4737,239.2166,239.3053,18072.0
2018-05-29 15:10:00,269.95,270.02,269.82,269.89,19446.0,239.3496,239.4116,239.2343,239.2964,19446.0
2018-05-29 15:15:00,269.85,269.94,269.67,269.75,26610.0,239.2609,239.3407,239.1013,239.1723,26610.0
2018-05-29 15:20:00,269.72,269.88,269.67,269.87,15943.0,239.1457,239.2875,239.1013,239.2787,15943.0
2018-05-29 15:25:00,269.91,269.96,269.74,269.94,78693.0,239.3141,239.3585,239.1634,239.3407,78693.0
2018-05-29 15:30:00,269.95,270.32,269.82,270.24,120477.0,239.3496,239.6776,239.2343,239.6067,120477.0
2018-05-29 15:35:00,270.25,270.65,270.24,270.6,133453.0,239.6156,239.9702,239.6067,239.9259,133453.0
2018-05-29 15:40:00,270.6,270.88,270.51,270.88,194985.0,239.9259,240.1742,239.8461,240.1742,194985.0
2018-05-29 15:45:00,270.88,271.11,270.87,271.01,150353.0,240.1742,240.3781,240.1653,240.2894,150353.0
2018-05-29 15:50:00,271.03,271.23,270.95,271.01,395102.0,240.3072,240.4845,240.2362,240.2894,395102.0
2018-05-29 15:55:00,271.05,271.14,270.86,270.96,190116.0,240.3249,240.4047,240.1564,240.2451,190116.0
2018-05-30 09:30:00,272.45,272.64,272.44,272.51,99338.0,241.5662,241.7347,241.5573,241.6194,99338.0
2018-05-30 09:35:00,272.53,272.81,272.47,272.71,51165.0,241.6371,241.8854,241.5839,241.7967,51165.0
2018-05-30 09:40:00,272.74,272.8,272.48,272.7,48601.0,241.8233,241.8765,241.5928,241.7879,48601.0
2018-05-30 09:45:00,272.71,272.94,272.6,272.6,39436.0,241.7967,242.0007,241.6992,241.6992,39436.0
2018-05-30 09:50:00,272.62,272.67,272.35,272.37,26043.0,241.7169,241.7613,241.4775,241.4953,26043.0
2018-05-30 09:55:00,272.35,272.45,272.3,272.39,56021.0,241.4775,241.5662,241.4332,241.513,56021.0
2018-05-30 10:00:00,272.44,272.52,272.3,272.42,30944.0,241.5573,241.6283,241.4332,241.5396,30944.0
2018-05-30 10:05:00,272.44,272.64,272.33,272.63,19712.0,241.5573,241.7347,241.4598,241.7258,19712.0
2018-05-30 10:10:00,272.61,272.89,272.56,272.89,31852.0,241.7081,241.9563,241.6637,241.9563,31852.0
2018-05-30 10:15:00,272.88,272.96,272.67,272.67,14213.0,241.9475,242.0184,241.7613,241.7613,14213.0
2018-05-30 10:20:00,272.7,272.78,272.48,272.52,27494.0,241.7879,241.8588,241.5928,241.6283,27494.0
2018-05-30 10:25:00,272.54,272.75,272.47,272.72,19071.0,241.646,241.8322,241.5839,241.8056,19071.0
2018-05-30 10:30:00,272.75,273.0,272.74,272.99,285365.0,241.8322,242.0538,241.8233,242.045,285365.0
2018-05-30 10:35:00,272.97,273.05,272.81,272.88,27850.0,242.0272,242.0982,241.8854,241.9475,27850.0
2018-05-30 10:40:00,272.91,273.47,272.81,273.47,49422.0,241.9741,242.4706,241.8854,242.4706,49422.0
2018-05-30 10:45:00,273.5,273.6,273.49,273.5,21278.0,242.4972,242.5858,242.4883,242.4972,21278.0
2018-05-30 10:50:00,273.55,273.57,273.47,273.55,12828.0,242.5415,242.5592,242.4706,242.5415,12828.0
2018-05-30 10:55:00,273.59,273.64,273.54,273.62,12122.0,242.577,242.6213,242.5326,242.6036,12122.0
2018-05-30 11:00:00,273.72,273.79,273.58,273.58,24445.0,242.6922,242.7543,242.5681,242.5681,24445.0
2018-05-30 11:05:00,273.58,273.59,273.46,273.47,12678.0,242.5681,242.577,242.4617,242.4706,12678.0
2018-05-30 11:10:00,273.46,273.58,273.44,273.55,14123.0,242.4617,242.5681,242.444,242.5415,14123.0
2018-05-30 11:15:00,273.52,273.54,273.39,273.45,14483.0,242.5149,242.5326,242.3996,242.4528,14483.0
2018-05-30 11:20:00,273.47,273.63,273.47,273.62,10783.0,242.4706,242.6124,242.4706,242.6036,10783.0
2018-05-30 11:25:00,273.63,273.76,273.53,273.53,21669.0,242.6124,242.7277,242.5238,242.5238,21669.0
2018-05-30 11:30:00,273.56,273.99,273.55,273.92,14530.0,242.5504,242.9316,242.5415,242.8696,14530.0
2018-05-30 11:35:00,273.95,274.11,273.94,274.05,22157.0,242.8962,243.038,242.8873,242.9848,22157.0
2018-05-30 11:40:00,274.05,274.08,273.72,273.77,18170.0,242.9848,243.0114,242.6922,242.7366,18170.0
2018-05-30 11:45:00,273.83,273.92,273.8,273.9,20301.0,242.7898,242.8696,242.7632,242.8518,20301.0
2018-05-30 11:50:00,273.91,274.06,273.89,274.06,49718.0,242.8607,242.9937,242.843,242.9937,49718.0
2018-05-30 11:55:00,274.07,274.37,274.02,274.25,32696.0,243.0026,243.2686,242.9582,243.1622,32696.0
2018-05-30 12:00:00,274.28,274.51,274.28,274.36,18857.0,243.1888,243.3927,243.1888,243.2597,18857.0
2018-05-30 12:05:00,274.37,274.47,274.31,274.32,32402.0,243.2686,243.3572,243.2154,243.2242,32402.0
2018-05-30 12:10:00,274.33,274.37,274.26,274.31,57508.0,243.2331,243.2686,243.171,243.2154,57508.0
2018-05-30 12:15:00,274.31,274.38,274.28,274.32,15038.0,243.2154,243.2774,243.1888,243.2242,15038.0
2018-05-30 12:20:00,274.34,274.52,274.34,274.45,9582.0,243.242,243.4015,243.242,243.3395,9582.0
2018-05-30 12:25:00,274.52,274.54,274.39,274.48,14028.0,243.4015,243.4193,243.2863,243.3661,14028.0
2018-05-30 12:30:00,274.51,274.51,274.38,274.38,10768.0,243.3927,243.3927,243.2774,243.2774,10768.0
2018-05-30 12:35:00,274.36,274.44,274.21,274.27,29267.0,243.2597,243.3306,243.1267,243.1799,29267.0
2018-05-30 12:40:00,274.27,274.3,274.18,274.23,13009.0,243.1799,243.2065,243.1001,243.1444,13009.0
2018-05-30 12:45:00,274.21,274.26,274.14,274.16,7735.0,243.1267,243.171,243.0646,243.0824,7735.0
2018-05-30 12:50:00,274.17,274.26,274.17,274.23,10943.0,243.0912,243.171,243.0912,243.1444,10943.0
2018-05-30 12:55:00,274.26,274.39,274.23,274.3,9302.0,243.171,243.2863,243.1444,243.2065,9302.0
2018-05-30 13:00:00,274.31,274.36,274.12,274.22,12471.0,243.2154,243.2597,243.0469,243.1356,12471.0
2018-05-30 13:05:00,274.21,274.33,274.17,274.29,11934.0,243.1267,243.2331,243.0912,243.1976,11934.0
2018-05-30 13:10:00,274.3,274.54,274.25,274.54,18882.0,243.2065,243.4193,243.1622,243.4193,18882.0
2018-05-30 13:15:00,274.55,274.79,274.52,274.79,14079.0,243.4281,243.6409,243.4015,243.6409,14079.0
2018-05-30 13:20:00,274.79,274.82,274.66,274.72,13633.0,243.6409,243.6675,243.5257,243.5789,13633.0
2018-05-30 13:25:00,274.69,274.85,274.62,274.62,24880.0,243.5523,243.6941,243.4902,243.4902,24880.0
2018-05-30 13:30:00,274.62,274.68,274.62,274.68,5824.0,243.4902,243.5434,243.4902,243.5434,5824.0
2018-05-30 13:35:00,274.69,274.76,274.63,274.76,10804.0,243.5523,243.6143,243.4991,243.6143,10804.0
2018-05-30 13:40:00,274.75,274.8,274.65,274.8,22726.0,243.6055,243.6498,243.5168,243.6498,22726.0
2018-05-30 13:45:00,274.8,274.87,274.74,274.85,31866.0,243.6498,243.7119,243.5966,243.6941,31866.0
2018-05-30 13:50:00,274.86,274.9,274.65,274.66,66871.0,243.703,243.7385,243.5168,243.5257,66871.0
2018-05-30 13:55:00,274.66,274.76,274.65,274.67,11162.0,243.5257,243.6143,243.5168,243.5345,11162.0
2018-05-30 14:00:00,274.69,274.77,274.69,274.74,6483.0,243.5523,243.6232,243.5523,243.5966,6483.0
2018-05-30 14:05:00,274.72,274.85,274.7,274.85,13872.0,243.5789,243.6941,243.5611,243.6941,13872.0
2018-05-30 14:10:00,274.85,274.89,274.81,274.88,49259.0,243.6941,243.7296,243.6587,243.7207,49259.0
2018-05-30 14:15:00,274.85,274.87,274.64,274.76,37886.0,243.6941,243.7119,243.5079,243.6143,37886.0
2018-05-30 14:20:00,274.74,274.77,274.65,274.68,14718.0,243.5966,243.6232,243.5168,243.5434,14718.0
2018-05-30 14:25:00,274.64,274.74,274.61,274.68,72679.0,243.5079,243.5966,243.4813,243.5434,72679.0
2018-05-30 14:30:00,274.63,274.98,274.63,274.93,11140.0,243.4991,243.8094,243.4991,243.7651,11140.0
2018-05-30 14:35:00,274.87,274.95,274.87,274.93,5736.0,243.7119,243.7828,243.7119,243.7651,5736.0
2018-05-30 14:40:00,274.93,274.99,274.76,274.79,15056.0,243.7651,243.8183,243.6143,243.6409,15056.0
2018-05-30 14:45:00,274.84,274.84,274.72,274.76,24899.0,243.6853,243.6853,243.5789,243.6143,24899.0
2018-05-30 14:50:00,274.75,274.9,274.75,274.81,16790.0,243.6055,243.7385,243.6055,243.6587,16790.0
2018-05-30 14:55:00,274.77,274.81,274.71,274.8,11942.0,243.6232,243.6587,243.57,243.6498,11942.0
2018-05-30 15:00:00,274.82,274.93,274.76,274.76,36080.0,243.6675,243.7651,243.6143,243.6143,36080.0
2018-05-30 15:05:00,274.75,274.86,274.62,274.62,21043.0,243.6055,243.703,243.4902,243.4902,21043.0
2018-05-30 15:10:00,274.64,274.68,274.58,274.63,30109.0,243.5079,243.5434,243.4547,243.4991,30109.0
2018-05-30 15:15:00,274.6,274.75,274.58,274.7,22128.0,243.4725,243.6055,243.4547,243.5611,22128.0
2018-05-30 15:20:00,274.7,274.74,274.49,274.52,18689.0,243.5611,243.5966,243.3749,243.4015,18689.0
2018-05-30 15:25:00,274.52,274.56,274.45,274.45,14483.0,243.4015,243.437,243.3395,243.3395,14483.0
2018-05-30 15:30:00,274.44,274.47,274.3,274.46,64743.0,243.3306,243.3572,243.2065,243.3483,64743.0
2018-05-30 15:35:00,274.44,274.46,274.28,274.29,34815.0,243.3306,243.3483,243.1888,243.1976,34815.0
2018-05-30 15:40:00,274.28,274.46,274.23,274.43,148924.0,243.1888,243.3483,243.1444,243.3218,148924.0
2018-05-30 15:45:00,274.38,274.39,274.2,274.36,154772.0,243.2774,243.2863,243.1178,243.2597,154772.0
2018-05-30 15:50:00,274.37,274.55,274.36,274.47,65581.0,243.2686,243.4281,243.2597,243.3572,65581.0
2018-05-30 15:55:00,274.49,274.63,274.44,274.49,132492.0,243.3749,243.4991,243.3306,243.3749,132492.0
2018-05-31 09:30:00,274.09,274.09,273.63,274.0,109548.0,243.0203,243.0203,242.6124,242.9405,109548.0
2018-05-31 09:35:00,274.0,274.04,273.69,273.93,69932.0,242.9405,242.976,242.6656,242.8784,69932.0
2018-05-31 09:40:00,273.94,274.1,273.67,273.67,39975.0,242.8873,243.0292,242.6479,242.6479,39975.0
2018-05-31 09:45:00,273.63,273.96,273.6,273.61,37920.0,242.6124,242.905,242.5858,242.5947,37920.0
2018-05-31 09:50:00,273.57,273.82,273.47,273.82,29951.0,242.5592,242.7809,242.4706,242.7809,29951.0
2018-05-31 09:55:00,273.79,273.85,273.61,273.67,34730.0,242.7543,242.8075,242.5947,242.6479,34730.0
2018-05-31 10:00:00,273.67,273.93,273.53,273.73,19977.0,242.6479,242.8784,242.5238,242.7011,19977.0
2018-05-31 10:05:00,273.72,273.72,273.26,273.38,18845.0,242.6922,242.6922,242.2844,242.3908,18845.0
2018-05-31 10:10:00,273.42,273.74,273.26,273.74,35970.0,242.4262,242.71,242.2844,242.71,35970.0
2018-05-31 10:15:00,273.74,273.79,273.55,273.55,17627.0,242.71,242.7543,242.5415,242.5415,17627.0
2018-05-31 10:20:00,273.55,273.7,273.45,273.49,25933.0,242.5415,242.6745,242.4528,242.4883,25933.0
2018-05-31 10:25:00,273.47,273.68,273.4,273.6,12723.0,242.4706,242.6568,242.4085,242.5858,12723.0
2018-05-31 10:30:00,273.55,273.77,273.51,273.56,16166.0,242.5415,242.7366,242.506,242.5504,16166.0
2018-05-31 10:35:00,273.59,273.59,273.32,273.38,13838.0,242.577,242.577,242.3376,242.3908,13838.0
2018-05-31 10:40:00,273.38,273.48,273.3,273.35,13423.0,242.3908,242.4794,242.3198,242.3642,13423.0
2018-05-31 10:45:00,273.33,273.43,272.99,272.99,17463.0,242.3464,242.4351,242.045,242.045,17463.0
2018-05-31 10:50:00,272.92,273.13,272.82,273.04,21229.0,241.9829,242.1691,241.8943,242.0893,21229.0
2018-05-31 10:55:00,273.01,273.17,272.93,273.05,14821.0,242.0627,242.2046,241.9918,242.0982,14821.0
2018-05-31 11:00:00,273.1,273.32,273.0,273.31,46165.0,242.1425,242.3376,242.0538,242.3287,46165.0
2018-05-31 11:05:00,273.31,273.38,273.23,273.28,18556.0,242.3287,242.3908,242.2578,242.3021,18556.0
2018-05-31 11:10:00,273.3,273.39,273.18,273.18,22122.0,242.3198,242.3996,242.2134,242.2134,22122.0
2018-05-31 11:15:00,273.18,273.25,272.97,273.03,28682.0,242.2134,242.2755,242.0272,242.0804,28682.0
2018-05-31 11:20:00,273.02,273.2,272.95,273.04,21603.0,242.0716,242.2312,242.0095,242.0893,21603.0
2018-05-31 11:25:00,273.04,273.78,273.04,273.77,36962.0,242.0893,242.7454,242.0893,242.7366,36962.0
2018-05-31 11:30:00,273.76,273.77,273.44,273.45,31865.0,242.7277,242.7366,242.444,242.4528,31865.0
2018-05-31 11:35:00,273.43,274.1,273.38,273.89,42584.0,242.4351,243.0292,242.3908,242.843,42584.0
2018-05-31 11:40:00,273.87,274.35,273.87,274.17,40504.0,242.8252,243.2508,242.8252,243.0912,40504.0
2018-05-31 11:45:00,274.15,274.16,273.92,274.01,30088.0,243.0735,243.0824,242.8696,242.9494,30088.0
2018-05-31 11:50:00,274.01,274.07,273.85,273.96,16975.0,242.9494,243.0026,242.8075,242.905,16975.0
2018-05-31 11:55:00,273.94,274.11,273.85,273.87,23141.0,242.8873,243.038,242.8075,242.8252,23141.0
2018-05-31 12:00:00,273.83,273.84,273.6,273.67,23991.0,242.7898,242.7986,242.5858,242.6479,23991.0
2018-05-31 12:05:00,273.67,273.74,273.34,273.35,18873.0,242.6479,242.71,242.3553,242.3642,18873.0
2018-05-31 12:10:00,273.34,273.53,273.34,273.47,37478.0,242.3553,242.5238,242.3553,242.4706,37478.0
2018-05-31 12:15:00,273.46,273.61,273.41,273.61,17038.0,242.4617,242.5947,242.4174,242.5947,17038.0
2018-05-31 12:20:00,273.61,273.69,273.56,273.59,40454.0,242.5947,242.6656,242.5504,242.577,40454.0
2018-05-31 12:25:00,273.58,273.58,273.23,273.31,28963.0,242.5681,242.5681,242.2578,242.3287,28963.0
2018-05-31 12:30:00,273.3,273.31,273.2,273.21,23450.0,242.3198,242.3287,242.2312,242.24,23450.0
2018-05-31 12:35:00,273.22,273.34,273.2,273.28,32318.0,242.2489,242.3553,242.2312,242.3021,32318.0
2018-05-31 12:40:00,273.25,273.44,273.17,273.44,206149.0,242.2755,242.444,242.2046,242.444,206149.0
2018-05-31 12:45:00,273.46,273.55,273.37,273.54,56825.0,242.4617,242.5415,242.3819,242.5326,56825.0
2018-05-31 12:50:00,273.53,273.57,273.45,273.48,31005.0,242.5238,242.5592,242.4528,242.4794,31005.0
2018-05-31 12:55:00,273.45,273.56,273.37,273.55,25849.0,242.4528,242.5504,242.3819,242.5415,25849.0
2018-05-31 13:00:00,273.57,273.57,273.25,273.32,39013.0,242.5592,242.5592,242.2755,242.3376,39013.0
2018-05-31 13:05:00,273.36,273.36,273.27,273.29,42134.0,242.373,242.373,242.2932,242.311,42134.0
2018-05-31 13:10:00,273.27,273.31,273.12,273.15,71326.0,242.2932,242.3287,242.1602,242.1868,71326.0
2018-05-31 13:15:00,273.25,273.38,273.23,273.3,15676.0,242.2755,242.3908,242.2578,242.3198,15676.0
2018-05-31 13:20:00,273.28,273.39,273.22,273.23,9654.0,242.3021,242.3996,242.2489,242.2578,9654.0
2018-05-31 13:25:00,273.23,273.27,273.11,273.26,24771.0,242.2578,242.2932,242.1514,242.2844,24771.0
2018-05-31 13:30:00,273.24,273.33,272.99,272.99,59308.0,242.2666,242.3464,242.045,242.045,59308.0
2018-05-31 13:35:00,272.96,273.14,272.91,273.09,16151.0,242.0184,242.178,241.9741,242.1336,16151.0
2018-05-31 13:40:00,273.09,273.19,273.06,273.11,11709.0,242.1336,242.2223,242.107,242.1514,11709.0
2018-05-31 13:45:00,273.11,273.15,273.01,273.04,25113.0,242.1514,242.1868,242.0627,242.0893,25113.0
2018-05-31 13:50:00,273.05,273.09,272.8,272.96,252007.0,242.0982,242.1336,241.8765,242.0184,252007.0
2018-05-31 13:55:00,272.95,272.95,272.48,272.48,47926.0,242.0095,242.0095,241.5928,241.5928,47926.0
2018-05-31 14:00:00,272.52,272.52,272.14,272.4,36083.0,241.6283,241.6283,241.2913,241.5219,36083.0
2018-05-31 14:05:00,272.42,272.5,272.4,272.44,9812.0,241.5396,241.6105,241.5219,241.5573,9812.0
2018-05-31 14:10:00,272.43,272.58,272.42,272.49,23045.0,241.5485,241.6815,241.5396,241.6017,23045.0
2018-05-31 14:15:00,272.5,272.88,272.46,272.75,54185.0,241.6105,241.9475,241.5751,241.8322,54185.0
2018-05-31 14:20:00,272.77,272.93,272.74,272.83,14113.0,241.8499,241.9918,241.8233,241.9031,14113.0
2018-05-31 14:25:00,272.87,272.91,272.68,272.69,14787.0,241.9386,241.9741,241.7701,241.779,14787.0
2018-05-31 14:30:00,272.68,272.74,272.57,272.65,40397.0,241.7701,241.8233,241.6726,241.7435,40397.0
2018-05-31 14:35:00,272.64,272.64,272.48,272.5,16751.0,241.7347,241.7347,241.5928,241.6105,16751.0
2018-05-31 14:40:00,272.51,272.67,272.43,272.65,20339.0,241.6194,241.7613,241.5485,241.7435,20339.0
2018-05-31 14:45:00,272.69,272.74,272.61,272.61,17877.0,241.779,241.8233,241.7081,241.7081,17877.0
2018-05-31 14:50:00,272.61,272.89,272.59,272.86,16212.0,241.7081,241.9563,241.6903,241.9297,16212.0
2018-05-31 14:55:00,272.85,272.9,272.7,272.9,23515.0,241.9209,241.9652,241.7879,241.9652,23515.0
2018-05-31 15:00:00,272.88,273.03,272.7,272.73,22699.0,241.9475,242.0804,241.7879,241.8145,22699.0
2018-05-31 15:05:00,272.79,273.3,272.79,273.24,32457.0,241.8677,242.3198,241.8677,242.2666,32457.0
2018-05-31 15:10:00,273.2,273.25,273.07,273.2,11336.0,242.2312,242.2755,242.1159,242.2312,11336.0
2018-05-31 15:15:00,273.19,273.26,273.03,273.11,41112.0,242.2223,242.2844,242.0804,242.1514,41112.0
2018-05-31 15:20:00,273.09,273.23,272.95,273.01,18954.0,242.1336,242.2578,242.0095,242.0627,18954.0
2018-05-31 15:25:00,272.99,273.16,272.95,273.15,21524.0,242.045,242.1957,242.0095,242.1868,21524.0
2018-05-31 15:30:00,273.17,273.17,272.87,272.9,29575.0,242.2046,242.2046,241.9386,241.9652,29575.0
2018-05-31 15:35:00,272.89,273.24,272.88,273.16,33146.0,241.9563,242.2666,241.9475,242.1957,33146.0
2018-05-31 15:40:00,273.2,273.2,272.82,272.83,31062.0,242.2312,242.2312,241.8943,241.9031,31062.0
2018-05-31 15:45:00,272.82,272.94,272.77,272.91,38960.0,241.8943,242.0007,241.8499,241.9741,38960.0
2018-05-31 15:50:00,272.86,272.86,272.58,272.72,97011.0,241.9297,241.9297,241.6815,241.8056,97011.0
2018-05-31 15:55:00,272.73,272.99,272.6,272.65,460329.0,241.8145,242.045,241.6992,241.7435,460329.0
2018-06-01 09:30:00,274.32,274.52,274.27,274.52,132802.0,243.2242,243.4015,243.1799,243.4015,132802.0
2018-06-01 09:35:00,274.53,274.74,274.53,274.6,88698.0,243.4104,243.5966,243.4104,243.4725,88698.0
2018-06-01 09:40:00,274.6,274.86,274.55,274.77,42729.0,243.4725,243.703,243.4281,243.6232,42729.0
2018-06-01 09:45:00,274.81,274.89,274.75,274.8,19316.0,243.6587,243.7296,243.6055,243.6498,19316.0
2018-06-01 09:50:00,274.85,274.92,274.78,274.89,32364.0,243.6941,243.7562,243.6321,243.7296,32364.0
2018-06-01 09:55:00,274.9,274.97,274.8,274.85,22964.0,243.7385,243.8005,243.6498,243.6941,22964.0
2018-06-01 10:00:00,274.86,275.08,274.86,275.04,38254.0,243.703,243.8981,243.703,243.8626,38254.0
2018-06-01 10:05:00,275.07,275.08,274.82,274.83,44333.0,243.8892,243.8981,243.6675,243.6764,44333.0
2018-06-01 10:10:00,274.84,274.93,274.79,274.82,42954.0,243.6853,243.7651,243.6409,243.6675,42954.0
2018-06-01 10:15:00,274.81,274.84,274.32,274.75,53054.0,243.6587,243.6853,243.2242,243.6055,53054.0
2018-06-01 10:20:00,274.78,275.5,274.74,275.27,89994.0,243.6321,244.2705,243.5966,244.0665,89994.0
2018-06-01 10:25:00,275.27,275.29,274.99,274.99,26971.0,244.0665,244.0843,243.8183,243.8183,26971.0
2018-06-01 10:30:00,275.12,275.13,274.78,274.97,60856.0,243.9335,243.9424,243.6321,243.8005,60856.0
2018-06-01 10:35:00,274.97,275.14,274.9,275.05,21434.0,243.8005,243.9513,243.7385,243.8715,21434.0
2018-06-01 10:40:00,275.05,275.07,274.68,274.79,56433.0,243.8715,243.8892,243.5434,243.6409,56433.0
2018-06-01 10:45:00,274.81,275.13,274.8,275.1,28909.0,243.6587,243.9424,243.6498,243.9158,28909.0
2018-06-01 10:50:00,275.14,275.2,275.08,275.19,16932.0,243.9513,244.0045,243.8981,243.9956,16932.0
2018-06-01 10:55:00,275.18,275.3,275.14,275.18,28209.0,243.9867,244.0931,243.9513,243.9867,28209.0
2018-06-01 11:00:00,275.2,275.3,275.14,275.22,177808.0,244.0045,244.0931,243.9513,244.0222,177808.0
2018-06-01 11:05:00,275.21,275.27,275.1,275.14,19225.0,244.0133,244.0665,243.9158,243.9513,19225.0
2018-06-01 11:10:00,275.11,275.22,275.03,275.06,16418.0,243.9247,244.0222,243.8537,243.8803,16418.0
2018-06-01 11:15:00,275.05,275.15,275.01,275.05,16536.0,243.8715,243.9601,243.836,243.8715,16536.0
2018-06-01 11:20:00,275.04,275.25,275.04,275.13,25163.0,243.8626,244.0488,243.8626,243.9424,25163.0
2018-06-01 11:25:00,275.14,275.33,274.98,274.99,64325.0,243.9513,244.1197,243.8094,243.8183,64325.0
2018-06-01 11:30:00,274.96,275.29,274.91,275.23,49472.0,243.7917,244.0843,243.7473,244.0311,49472.0
2018-06-01 11:35:00,275.3,275.35,275.24,275.24,56354.0,244.0931,244.1375,244.0399,244.0399,56354.0
2018-06-01 11:40:00,275.27,275.3,275.09,275.13,12676.0,244.0665,244.0931,243.9069,243.9424,12676.0
2018-06-01 11:45:00,275.13,275.18,275.07,275.13,15100.0,243.9424,243.9867,243.8892,243.9424,15100.0
2018-06-01 11:50:00,275.16,275.35,275.14,275.26,19396.0,243.969,244.1375,243.9513,244.0577,19396.0
2018-06-01 11:55:00,275.28,275.4,275.26,275.33,13733.0,244.0754,244.1818,244.0577,244.1197,13733.0
2018-06-01 12:00:00,275.32,275.38,275.28,275.35,11086.0,244.1109,244.1641,244.0754,244.1375,11086.0
2018-06-01 12:05:00,275.37,275.43,275.33,275.35,20367.0,244.1552,244.2084,244.1197,244.1375,20367.0
2018-06-01 12:10:00,275.38,275.51,275.38,275.48,31901.0,244.1641,244.2793,244.1641,244.2527,31901.0
2018-06-01 12:15:00,275.48,275.62,275.48,275.52,36880.0,244.2527,244.3769,244.2527,244.2882,36880.0
2018-06-01 12:20:00,275.52,275.54,275.38,275.42,17850.0,244.2882,244.3059,244.1641,244.1995,17850.0
2018-06-01 12:25:00,275.41,275.44,275.38,275.41,10410.0,244.1907,244.2173,244.1641,244.1907,10410.0
2018-06-01 12:30:00,275.42,275.56,275.38,275.56,21715.0,244.1995,244.3237,244.1641,244.3237,21715.0
2018-06-01 12:35:00,275.55,275.63,275.52,275.57,20218.0,244.3148,244.3857,244.2882,244.3325,20218.0
2018-06-01 12:40:00,275.57,275.61,275.53,275.59,13204.0,244.3325,244.368,244.2971,244.3503,13204.0
2018-06-01 12:45:00,275.58,275.63,275.5,275.51,16606.0,244.3414,244.3857,244.2705,244.2793,16606.0
2018-06-01 12:50:00,275.49,275.51,275.44,275.46,35486.0,244.2616,244.2793,244.2173,244.235,35486.0
2018-06-01 12:55:00,275.48,275.53,275.37,275.51,17607.0,244.2527,244.2971,244.1552,244.2793,17607.0
2018-06-01 13:00:00,275.51,275.73,275.51,275.7,16989.0,244.2793,244.4744,244.2793,244.4478,16989.0
2018-06-01 13:05:00,275.69,275.75,275.67,275.73,14563.0,244.4389,244.4921,244.4212,244.4744,14563.0
2018-06-01 13:10:00,275.71,275.76,275.68,275.73,13875.0,244.4567,244.501,244.4301,244.4744,13875.0
2018-06-01 13:15:00,275.7,275.72,275.64,275.66,11591.0,244.4478,244.4655,244.3946,244.4123,11591.0
2018-06-01 13:20:00,275.66,275.8,275.64,275.79,49835.0,244.4123,244.5365,244.3946,244.5276,49835.0
2018-06-01 13:25:00,275.8,275.85,275.72,275.76,10388.0,244.5365,244.5808,244.4655,244.501,10388.0
2018-06-01 13:30:00,275.77,275.81,275.6,275.64,27986.0,244.5099,244.5453,244.3591,244.3946,27986.0
2018-06-01 13:35:00,275.61,275.65,275.53,275.57,12919.0,244.368,244.4035,244.2971,244.3325,12919.0
2018-06-01 13:40:00,275.55,275.62,275.53,275.55,7854.0,244.3148,244.3769,244.2971,244.3148,7854.0
2018-06-01 13:45:00,275.56,275.62,275.51,275.52,6969.0,244.3237,244.3769,244.2793,244.2882,6969.0
2018-06-01 13:50:00,275.54,275.62,275.52,275.58,23083.0,244.3059,244.3769,244.2882,244.3414,23083.0
2018-06-01 13:55:00,275.57,275.6,275.52,275.54,17723.0,244.3325,244.3591,244.2882,244.3059,17723.0
2018-06-01 14:00:00,275.56,275.63,275.43,275.45,6436.0,244.3237,244.3857,244.2084,244.2261,6436.0
2018-06-01 14:05:00,275.45,275.45,275.19,275.25,15108.0,244.2261,244.2261,243.9956,244.0488,15108.0
2018-06-01 14:10:00,275.23,275.32,275.2,275.3,31706.0,244.0311,244.1109,244.0045,244.0931,31706.0
2018-06-01 14:15:00,275.29,275.35,275.26,275.33,19466.0,244.0843,244.1375,244.0577,244.1197,19466.0
2018-06-01 14:20:00,275.34,275.49,275.34,275.44,12685.0,244.1286,244.2616,244.1286,244.2173,12685.0
2018-06-01 14:25:00,275.43,275.45,275.36,275.42,31304.0,244.2084,244.2261,244.1463,244.1995,31304.0
2018-06-01 14:30:00,275.45,275.47,275.26,275.27,14934.0,244.2261,244.2439,244.0577,244.0665,14934.0
2018-06-01 14:35:00,275.26,275.36,275.25,275.32,37708.0,244.0577,244.1463,244.0488,244.1109,37708.0
2018-06-01 14:40:00,275.34,275.53,275.29,275.52,38792.0,244.1286,244.2971,244.0843,244.2882,38792.0
2018-06-01 14:45:00,275.55,275.61,275.51,275.56,22386.0,244.3148,244.368,244.2793,244.3237,22386.0
2018-06-01 14:50:00,275.58,275.6,275.55,275.55,11548.0,244.3414,244.3591,244.3148,244.3148,11548.0
2018-06-01 14:55:00,275.54,275.67,275.51,275.54,15051.0,244.3059,244.4212,244.2793,244.3059,15051.0
2018-06-01 15:00:00,275.53,275.53,275.43,275.43,11808.0,244.2971,244.2971,244.2084,244.2084,11808.0
2018-06-01 15:05:00,275.41,275.41,275.21,275.22,8992.0,244.1907,244.1907,244.0133,244.0222,8992.0
2018-06-01 15:10:00,275.21,275.23,275.0,275.07,25274.0,244.0133,244.0311,243.8271,243.8892,25274.0
2018-06-01 15:15:00,275.08,275.14,275.02,275.14,42481.0,243.8981,243.9513,243.8449,243.9513,42481.0
2018-06-01 15:20:00,275.12,275.17,275.02,275.09,45890.0,243.9335,243.9779,243.8449,243.9069,45890.0
2018-06-01 15:25:00,275.1,275.21,275.1,275.19,12678.0,243.9158,244.0133,243.9158,243.9956,12678.0
2018-06-01 15:30:00,275.2,275.29,275.17,275.29,8952.0,244.0045,244.0843,243.9779,244.0843,8952.0
2018-06-01 15:35:00,275.27,275.32,275.2,275.31,15173.0,244.0665,244.1109,244.0045,244.102,15173.0
2018-06-01 15:40:00,275.32,275.39,275.27,275.35,18439.0,244.1109,244.1729,244.0665,244.1375,18439.0
2018-06-01 15:45:00,275.37,275.39,275.26,275.29,22339.0,244.1552,244.1729,244.0577,244.0843,22339.0
2018-06-01 15:50:00,275.26,275.47,275.22,275.43,48652.0,244.0577,244.2439,244.0222,244.2084,48652.0
2018-06-01 15:55:00,275.41,275.56,275.34,275.54,166565.0,244.1907,244.3237,244.1286,244.3059,166565.0
2018-06-04 09:30:00,276.4,276.64,276.19,276.64,86183.0,245.0684,245.2812,244.8822,245.2812,86183.0
2018-06-04 09:35:00,276.65,276.87,276.63,276.87,27778.0,245.2901,245.4852,245.2724,245.4852,27778.0
2018-06-04 09:40:00,276.86,277.1,276.85,277.01,46187.0,245.4763,245.6891,245.4674,245.6093,46187.0
2018-06-04 09:45:00,277.01,277.07,276.91,276.91,6962.0,245.6093,245.6625,245.5206,245.5206,6962.0
2018-06-04 09:50:00,276.9,277.01,276.85,276.91,14318.0,245.5118,245.6093,245.4674,245.5206,14318.0
2018-06-04 09:55:00,276.91,276.97,276.88,276.95,10578.0,245.5206,245.5738,245.494,245.5561,10578.0
2018-06-04 10:00:00,276.95,277.09,276.71,276.74,16450.0,245.5561,245.6802,245.3433,245.3699,16450.0
2018-06-04 10:05:00,276.74,276.78,276.51,276.55,20476.0,245.3699,245.4054,245.166,245.2014,20476.0
2018-06-04 10:10:00,276.56,276.6,276.46,276.49,36920.0,245.2103,245.2458,245.1216,245.1482,36920.0
2018-06-04 10:15:00,276.51,276.67,276.5,276.62,25047.0,245.166,245.3078,245.1571,245.2635,25047.0
2018-06-04 10:20:00,276.63,276.7,276.59,276.6,17809.0,245.2724,245.3344,245.2369,245.2458,17809.0
2018-06-04 10:25:00,276.61,276.64,276.39,276.42,28604.0,245.2546,245.2812,245.0596,245.0862,28604.0
2018-06-04 10:30:00,276.36,276.41,276.24,276.38,29334.0,245.033,245.0773,244.9266,245.0507,29334.0
2018-06-04 10:35:00,276.35,276.45,276.32,276.4,17059.0,245.0241,245.1128,244.9975,245.0684,17059.0
2018-06-04 10:40:00,276.41,276.55,276.37,276.5,16929.0,245.0773,245.2014,245.0418,245.1571,16929.0
2018-06-04 10:45:00,276.48,276.54,276.39,276.46,12092.0,245.1394,245.1926,245.0596,245.1216,12092.0
2018-06-04 10:50:00,276.49,276.56,276.39,276.5,8595.0,245.1482,245.2103,245.0596,245.1571,8595.0
2018-06-04 10:55:00,276.46,276.6,276.46,276.56,26681.0,245.1216,245.2458,245.1216,245.2103,26681.0
2018-06-04 11:00:00,276.59,276.72,276.52,276.62,32407.0,245.2369,245.3522,245.1748,245.2635,32407.0
2018-06-04 11:05:00,276.63,276.63,276.45,276.49,23091.0,245.2724,245.2724,245.1128,245.1482,23091.0
2018-06-04 11:10:00,276.49,276.58,276.24,276.3,16662.0,245.1482,245.228,244.9266,244.9798,16662.0
2018-06-04 11:15:00,276.3,276.41,276.26,276.37,15494.0,244.9798,245.0773,244.9443,245.0418,15494.0
2018-06-04 11:20:00,276.33,276.39,276.19,276.27,17626.0,245.0064,245.0596,244.8822,244.9532,17626.0
2018-06-04 11:25:00,276.26,276.53,276.26,276.53,16551.0,244.9443,245.1837,244.9443,245.1837,16551.0
2018-06-04 11:30:00,276.54,276.54,276.41,276.45,14534.0,245.1926,245.1926,245.0773,245.1128,14534.0
2018-06-04 11:35:00,276.47,276.49,276.37,276.42,10577.0,245.1305,245.1482,245.0418,245.0862,10577.0
2018-06-04 11:40:00,276.44,276.57,276.44,276.57,25081.0,245.1039,245.2192,245.1039,245.2192,25081.0
2018-06-04 11:45:00,276.56,276.59,276.51,276.55,19717.0,245.2103,245.2369,245.166,245.2014,19717.0
2018-06-04 11:50:00,276.53,276.54,276.36,276.44,97932.0,245.1837,245.1926,245.033,245.1039,97932.0
2018-06-04 11:55:00,276.47,276.64,276.47,276.59,19981.0,245.1305,245.2812,245.1305,245.2369,19981.0
2018-06-04 12:00:00,276.59,276.59,276.45,276.46,9314.0,245.2369,245.2369,245.1128,245.1216,9314.0
2018-06-04 12:05:00,276.5,276.63,276.48,276.52,21687.0,245.1571,245.2724,245.1394,245.1748,21687.0
2018-06-04 12:10:00,276.46,276.65,276.38,276.6,21573.0,245.1216,245.2901,245.0507,245.2458,21573.0
2018-06-04 12:15:00,276.63,276.69,276.58,276.63,23133.0,245.2724,245.3256,245.228,245.2724,23133.0
2018-06-04 12:20:00,276.7,276.88,276.69,276.79,55548.0,245.3344,245.494,245.3256,245.4142,55548.0
2018-06-04 12:25:00,276.8,276.87,276.79,276.79,17171.0,245.4231,245.4852,245.4142,245.4142,17171.0
2018-06-04 12:30:00,276.8,276.83,276.75,276.8,17305.0,245.4231,245.4497,245.3788,245.4231,17305.0
2018-06-04 12:35:00,276.85,276.86,276.76,276.8,101501.0,245.4674,245.4763,245.3876,245.4231,101501.0
2018-06-04 12:40:00,276.81,276.83,276.73,276.83,74354.0,245.432,245.4497,245.361,245.4497,74354.0
2018-06-04 12:45:00,276.83,276.83,276.77,276.81,57847.0,245.4497,245.4497,245.3965,245.432,57847.0
2018-06-04 12:50:00,276.82,276.86,276.79,276.83,32732.0,245.4408,245.4763,245.4142,245.4497,32732.0
2018-06-04 12:55:00,276.82,276.83,276.75,276.8,31767.0,245.4408,245.4497,245.3788,245.4231,31767.0
2018-06-04 13:00:00,276.79,276.91,276.76,276.88,39752.0,245.4142,245.5206,245.3876,245.494,39752.0
2018-06-04 13:05:00,276.91,276.93,276.75,276.79,76007.0,245.5206,245.5384,245.3788,245.4142,76007.0
2018-06-04 13:10:00,276.79,276.82,276.74,276.82,12887.0,245.4142,245.4408,245.3699,245.4408,12887.0
2018-06-04 13:15:00,276.83,276.86,276.76,276.86,18573.0,245.4497,245.4763,245.3876,245.4763,18573.0
2018-06-04 13:20:00,276.84,276.87,276.79,276.85,12141.0,245.4586,245.4852,245.4142,245.4674,12141.0
2018-06-04 13:25:00,276.84,276.87,276.77,276.79,17482.0,245.4586,245.4852,245.3965,245.4142,17482.0
2018-06-04 13:30:00,276.78,276.8,276.62,276.62,19576.0,245.4054,245.4231,245.2635,245.2635,19576.0
2018-06-04 13:35:00,276.6,276.68,276.57,276.64,13407.0,245.2458,245.3167,245.2192,245.2812,13407.0
2018-06-04 13:40:00,276.67,276.67,276.55,276.63,9894.0,245.3078,245.3078,245.2014,245.2724,9894.0
2018-06-04 13:45:00,276.67,276.67,276.56,276.58,14479.0,245.3078,245.3078,245.2103,245.228,14479.0
2018-06-04 13:50:00,276.53,276.57,276.5,276.53,14889.0,245.1837,245.2192,245.1571,245.1837,14889.0
2018-06-04 13:55:00,276.51,276.61,276.5,276.61,24156.0,245.166,245.2546,245.1571,245.2546,24156.0
2018-06-04 14:00:00,276.62,276.67,276.59,276.65,10879.0,245.2635,245.3078,245.2369,245.2901,10879.0
2018-06-04 14:05:00,276.66,276.7,276.63,276.7,14351.0,245.299,245.3344,245.2724,245.3344,14351.0
2018-06-04 14:10:00,276.67,276.77,276.66,276.74,13454.0,245.3078,245.3965,245.299,245.3699,13454.0
2018-06-04 14:15:00,276.74,276.77,276.62,276.71,13262.0,245.3699,245.3965,245.2635,245.3433,13262.0
2018-06-04 14:20:00,276.69,276.76,276.66,276.72,15651.0,245.3256,245.3876,245.299,245.3522,15651.0
2018-06-04 14:25:00,276.74,276.78,276.69,276.71,14016.0,245.3699,245.4054,245.3256,245.3433,14016.0
2018-06-04 14:30:00,276.73,276.73,276.67,276.68,13111.0,245.361,245.361,245.3078,245.3167,13111.0
2018-06-04 14:35:00,276.65,276.73,276.63,276.68,10665.0,245.2901,245.361,245.2724,245.3167,10665.0
2018-06-04 14:40:00,276.68,276.72,276.63,276.64,73457.0,245.3167,245.3522,245.2724,245.2812,73457.0
2018-06-04 14:45:00,276.67,276.72,276.64,276.71,9687.0,245.3078,245.3522,245.2812,245.3433,9687.0
2018-06-04 14:50:00,276.7,276.75,276.67,276.69,47719.0,245.3344,245.3788,245.3078,245.3256,47719.0
2018-06-04 14:55:00,276.73,276.9,276.71,276.87,21053.0,245.361,245.5118,245.3433,245.4852,21053.0
2018-06-04 15:00:00,276.86,276.86,276.81,276.85,10195.0,245.4763,245.4763,245.432,245.4674,10195.0
2018-06-04 15:05:00,276.83,276.87,276.82,276.84,13062.0,245.4497,245.4852,245.4408,245.4586,13062.0
2018-06-04 15:10:00,276.84,276.97,276.77,276.96,72087.0,245.4586,245.5738,245.3965,245.565,72087.0
2018-06-04 15:15:00,276.96,276.98,276.88,276.93,20029.0,245.565,245.5827,245.494,245.5384,20029.0
2018-06-04 15:20:00,276.95,276.96,276.85,276.9,34014.0,245.5561,245.565,245.4674,245.5118,34014.0
2018-06-04 15:25:00,276.9,276.91,276.82,276.86,13181.0,245.5118,245.5206,245.4408,245.4763,13181.0
2018-06-04 15:30:00,276.84,276.88,276.8,276.88,39160.0,245.4586,245.494,245.4231,245.494,39160.0
2018-06-04 15:35:00,276.88,276.92,276.78,276.87,61995.0,245.494,245.5295,245.4054,245.4852,61995.0
2018-06-04 15:40:00,276.86,276.93,276.86,276.9,19182.0,245.4763,245.5384,245.4763,245.5118,19182.0
2018-06-04 15:45:00,276.91,276.91,276.67,276.75,81447.0,245.5206,245.5206,245.3078,245.3788,81447.0
2018-06-04 15:50:00,276.77,276.92,276.76,276.81,67232.0,245.3965,245.5295,245.3876,245.432,67232.0
2018-06-04 15:55:00,276.82,276.85,276.72,276.81,137854.0,245.4408,245.4674,245.3522,245.432,137854.0
2018-06-05 09:30:00,276.93,277.0,276.73,276.93,72738.0,245.5384,245.6004,245.361,245.5384,72738.0
2018-06-05 09:35:00,276.94,277.04,276.86,276.88,25967.0,245.5472,245.6359,245.4763,245.494,25967.0
2018-06-05 09:40:00,276.87,277.11,276.81,277.02,19444.0,245.4852,245.698,245.432,245.6182,19444.0
2018-06-05 09:45:00,277.04,277.09,276.93,277.0,166154.0,245.6359,245.6802,245.5384,245.6004,166154.0
2018-06-05 09:50:00,277.04,277.07,276.97,277.05,33178.0,245.6359,245.6625,245.5738,245.6448,33178.0
2018-06-05 09:55:00,277.04,277.1,277.03,277.1,34442.0,245.6359,245.6891,245.627,245.6891,34442.0
2018-06-05 10:00:00,277.09,277.34,277.08,277.32,52650.0,245.6802,245.9019,245.6714,245.8842,52650.0
2018-06-05 10:05:00,277.32,277.45,277.25,277.28,10976.0,245.8842,245.9994,245.8221,245.8487,10976.0
2018-06-05 10:10:00,277.29,277.33,277.19,277.19,38822.0,245.8576,245.893,245.7689,245.7689,38822.0
2018-06-05 10:15:00,277.19,277.25,277.15,277.23,9047.0,245.7689,245.8221,245.7334,245.8044,9047.0
2018-06-05 10:20:00,277.23,277.25,277.15,277.17,14328.0,245.8044,245.8221,245.7334,245.7512,14328.0
2018-06-05 10:25:00,277.14,277.27,277.14,277.27,3367.0,245.7246,245.8398,245.7246,245.8398,3367.0
2018-06-05 10:30:00,277.33,277.42,277.17,277.17,20527.0,245.893,245.9728,245.7512,245.7512,20527.0
2018-06-05 10:35:00,277.15,277.15,276.86,276.96,13421.0,245.7334,245.7334,245.4763,245.565,13421.0
2018-06-05 10:40:00,276.99,276.99,276.84,276.96,13217.0,245.5916,245.5916,245.4586,245.565,13217.0
2018-06-05 10:45:00,276.93,276.99,276.79,276.9,14818.0,245.5384,245.5916,245.4142,245.5118,14818.0
2018-06-05 10:50:00,276.88,277.04,276.87,277.03,14784.0,245.494,245.6359,245.4852,245.627,14784.0
2018-06-05 10:55:00,277.01,277.09,276.97,277.06,18090.0,245.6093,245.6802,245.5738,245.6536,18090.0
2018-06-05 11:00:00,277.05,277.09,276.92,276.92,11834.0,245.6448,245.6802,245.5295,245.5295,11834.0
2018-06-05 11:05:00,276.91,276.91,276.39,276.41,29039.0,245.5206,245.5206,245.0596,245.0773,29039.0
2018-06-05 11:10:00,276.44,276.68,276.39,276.68,47581.0,245.1039,245.3167,245.0596,245.3167,47581.0
2018-06-05 11:15:00,276.71,276.87,276.71,276.84,14109.0,245.3433,245.4852,245.3433,245.4586,14109.0
2018-06-05 11:20:00,276.83,276.85,276.68,276.68,5935.0,245.4497,245.4674,245.3167,245.3167,5935.0
2018-06-05 11:25:00,276.69,276.69,276.54,276.62,6023.0,245.3256,245.3256,245.1926,245.2635,6023.0
2018-06-05 11:30:00,276.64,276.65,276.52,276.52,4823.0,245.2812,245.2901,245.1748,245.1748,4823.0
2018-06-05 11:35:00,276.51,276.61,276.38,276.52,6377.0,245.166,245.2546,245.0507,245.1748,6377.0
2018-06-05 11:40:00,276.52,276.52,276.13,276.15,18658.0,245.1748,245.1748,244.829,244.8468,18658.0
2018-06-05 11:45:00,276.16,276.31,276.1,276.31,8167.0,244.8556,244.9886,244.8024,244.9886,8167.0
2018-06-05 11:50:00,276.29,276.4,276.26,276.36,11102.0,244.9709,245.0684,244.9443,245.033,11102.0
2018-06-05 11:55:00,276.38,276.48,276.35,276.43,20042.0,245.0507,245.1394,245.0241,245.095,20042.0
2018-06-05 12:00:00,276.41,276.46,276.21,276.21,8023.0,245.0773,245.1216,244.9,244.9,8023.0
2018-06-05 12:05:00,276.24,276.45,276.1,276.36,4277.0,244.9266,245.1128,244.8024,245.033,4277.0
2018-06-05 12:10:00,276.47,276.58,276.46,276.56,9493.0,245.1305,245.228,245.1216,245.2103,9493.0
2018-06-05 12:15:00,276.56,276.56,276.43,276.48,4820.0,245.2103,245.2103,245.095,245.1394,4820.0
2018-06-05 12:20:00,276.5,276.52,276.33,276.34,9129.0,245.1571,245.1748,245.0064,245.0152,9129.0
2018-06-05 12:25:00,276.27,276.53,276.26,276.48,109464.0,244.9532,245.1837,244.9443,245.1394,109464.0
2018-06-05 12:30:00,276.5,276.52,276.32,276.44,9146.0,245.1571,245.1748,244.9975,245.1039,9146.0
2018-06-05 12:35:00,276.4,276.57,276.4,276.55,3630.0,245.0684,245.2192,245.0684,245.2014,3630.0
2018-06-05 12:40:00,276.55,276.72,276.55,276.68,5408.0,245.2014,245.3522,245.2014,245.3167,5408.0
2018-06-05 12:45:00,276.67,276.67,276.45,276.49,9609.0,245.3078,245.3078,245.1128,245.1482,9609.0
2018-06-05 12:50:00,276.52,276.6,276.49,276.6,5474.0,245.1748,245.2458,245.1482,245.2458,5474.0
2018-06-05 12:55:00,276.64,276.68,276.6,276.6,9704.0,245.2812,245.3167,245.2458,245.2458,9704.0
2018-06-05 13:00:00,276.61,276.71,276.6,276.69,21098.0,245.2546,245.3433,245.2458,245.3256,21098.0
2018-06-05 13:05:00,276.7,276.81,276.62,276.75,4704.0,245.3344,245.432,245.2635,245.3788,4704.0
2018-06-05 13:10:00,276.76,276.89,276.75,276.82,6381.0,245.3876,245.5029,245.3788,245.4408,6381.0
2018-06-05 13:15:00,276.88,276.97,276.88,276.92,14918.0,245.494,245.5738,245.494,245.5295,14918.0
2018-06-05 13:20:00,276.89,276.93,276.87,276.89,3578.0,245.5029,245.5384,245.4852,245.5029,3578.0
2018-06-05 13:25:00,276.92,276.92,276.83,276.89,11213.0,245.5295,245.5295,245.4497,245.5029,11213.0
2018-06-05 13:30:00,276.91,276.92,276.81,276.83,12515.0,245.5206,245.5295,245.432,245.4497,12515.0
2018-06-05 13:35:00,276.8,276.89,276.78,276.87,9587.0,245.4231,245.5029,245.4054,245.4852,9587.0
2018-06-05 13:40:00,276.86,276.9,276.75,276.89,11965.0,245.4763,245.5118,245.3788,245.5029,11965.0
2018-06-05 13:45:00,276.91,276.95,276.9,276.92,5418.0,245.5206,245.5561,245.5118,245.5295,5418.0
2018-06-05 13:50:00,276.93,276.94,276.81,276.84,8866.0,245.5384,245.5472,245.432,245.4586,8866.0
2018-06-05 13:55:00,276.86,276.91,276.84,276.88,17976.0,245.4763,245.5206,245.4586,245.494,17976.0
2018-06-05 14:00:00,276.87,276.89,276.69,276.78,8109.0,245.4852,245.5029,245.3256,245.4054,8109.0
2018-06-05 14:05:00,276.76,276.82,276.76,276.82,11760.0,245.3876,245.4408,245.3876,245.4408,11760.0
2018-06-05 14:10:00,276.82,276.92,276.81,276.92,10587.0,245.4408,245.5295,245.432,245.5295,10587.0
2018-06-05 14:15:00,276.92,277.08,276.92,277.07,11242.0,245.5295,245.6714,245.5295,245.6625,11242.0
2018-06-05 14:20:00,277.07,277.08,277.01,277.08,8219.0,245.6625,245.6714,245.6093,245.6714,8219.0
2018-06-05 14:25:00,277.06,277.1,277.04,277.1,38559.0,245.6536,245.6891,245.6359,245.6891,38559.0
2018-06-05 14:30:00,277.09,277.12,277.05,277.12,12678.0,245.6802,245.7068,245.6448,245.7068,12678.0
2018-06-05 14:35:00,277.1,277.14,277.05,277.11,10312.0,245.6891,245.7246,245.6448,245.698,10312.0
2018-06-05 14:40:00,277.11,277.13,277.07,277.12,11143.0,245.698,245.7157,245.6625,245.7068,11143.0
2018-06-05 14:45:00,277.11,277.23,277.11,277.17,17168.0,245.698,245.8044,245.698,245.7512,17168.0
2018-06-05 14:50:00,277.19,277.28,277.17,277.26,6934.0,245.7689,245.8487,245.7512,245.831,6934.0
2018-06-05 14:55:00,277.28,277.29,277.2,277.27,48988.0,245.8487,245.8576,245.7778,245.8398,48988.0
2018-06-05 15:00:00,277.27,277.27,277.17,277.2,39585.0,245.8398,245.8398,245.7512,245.7778,39585.0
2018-06-05 15:05:00,277.22,277.25,277.18,277.2,10155.0,245.7955,245.8221,245.76,245.7778,10155.0
2018-06-05 15:10:00,277.21,277.21,276.97,276.99,28942.0,245.7866,245.7866,245.5738,245.5916,28942.0
2018-06-05 15:15:00,276.98,277.05,276.95,277.04,18775.0,245.5827,245.6448,245.5561,245.6359,18775.0
2018-06-05 15:20:00,277.05,277.06,276.83,276.86,17938.0,245.6448,245.6536,245.4497,245.4763,17938.0
2018-06-05 15:25:00,276.85,276.95,276.84,276.95,10938.0,245.4674,245.5561,245.4586,245.5561,10938.0
2018-06-05 15:30:00,276.93,276.97,276.89,276.94,14460.0,245.5384,245.5738,245.5029,245.5472,14460.0
2018-06-05 15:35:00,276.93,277.06,276.92,276.98,11819.0,245.5384,245.6536,245.5295,245.5827,11819.0
2018-06-05 15:40:00,276.97,276.99,276.9,276.93,12612.0,245.5738,245.5916,245.5118,245.5384,12612.0
2018-06-05 15:45:00,276.92,277.17,276.91,277.15,17885.0,245.5295,245.7512,245.5206,245.7334,17885.0
2018-06-05 15:50:00,277.13,277.16,277.0,277.09,25782.0,245.7157,245.7423,245.6004,245.6802,25782.0
2018-06-05 15:55:00,277.1,277.17,277.01,277.12,81850.0,245.6891,245.7512,245.6093,245.7068,81850.0
2018-06-06 09:30:00,277.73,277.76,277.58,277.68,72699.0,246.2477,246.2743,246.1147,246.2033,72699.0
2018-06-06 09:35:00,277.71,277.89,277.64,277.78,36140.0,246.2299,246.3895,246.1679,246.292,36140.0
2018-06-06 09:40:00,277.83,277.9,277.75,277.79,32892.0,246.3363,246.3984,246.2654,246.3009,32892.0
2018-06-06 09:45:00,277.77,277.83,277.49,277.49,22558.0,246.2831,246.3363,246.0349,246.0349,22558.0
2018-06-06 09:50:00,277.47,277.67,277.44,277.63,31736.0,246.0171,246.1945,245.9905,246.159,31736.0
2018-06-06 09:55:00,277.62,277.69,277.27,277.27,26510.0,246.1501,246.2122,245.8398,245.8398,26510.0
2018-06-06 10:00:00,277.32,277.38,277.06,277.07,29739.0,245.8842,245.9374,245.6536,245.6625,29739.0
2018-06-06 10:05:00,277.07,277.17,277.05,277.14,26391.0,245.6625,245.7512,245.6448,245.7246,26391.0
2018-06-06 10:10:00,277.13,277.3,277.13,277.23,16455.0,245.7157,245.8664,245.7157,245.8044,16455.0
2018-06-06 10:15:00,277.26,277.32,277.08,277.17,25163.0,245.831,245.8842,245.6714,245.7512,25163.0
2018-06-06 10:20:00,277.17,277.42,277.17,277.37,24621.0,245.7512,245.9728,245.7512,245.9285,24621.0
2018-06-06 10:25:00,277.35,277.48,277.35,277.39,19853.0,245.9108,246.026,245.9108,245.9462,19853.0
2018-06-06 10:30:00,277.37,277.43,277.23,277.31,25043.0,245.9285,245.9817,245.8044,245.8753,25043.0
2018-06-06 10:35:00,277.31,277.44,277.25,277.41,25961.0,245.8753,245.9905,245.8221,245.9639,25961.0
2018-06-06 10:40:00,277.41,277.45,277.26,277.27,26462.0,245.9639,245.9994,245.831,245.8398,26462.0
2018-06-06 10:45:00,277.29,277.29,277.01,277.04,40946.0,245.8576,245.8576,245.6093,245.6359,40946.0
2018-06-06 10:50:00,277.09,277.26,277.01,277.23,32142.0,245.6802,245.831,245.6093,245.8044,32142.0
2018-06-06 10:55:00,277.25,277.53,277.25,277.53,22648.0,245.8221,246.0703,245.8221,246.0703,22648.0
2018-06-06 11:00:00,277.55,277.7,277.55,277.69,41696.0,246.0881,246.2211,246.0881,246.2122,41696.0
2018-06-06 11:05:00,277.69,277.7,277.58,277.65,24267.0,246.2122,246.2211,246.1147,246.1767,24267.0
2018-06-06 11:10:00,277.66,277.78,277.63,277.78,26295.0,246.1856,246.292,246.159,246.292,26295.0
2018-06-06 11:15:00,277.75,277.88,277.61,277.76,39771.0,246.2654,246.3807,246.1413,246.2743,39771.0
2018-06-06 11:20:00,277.79,277.98,277.78,277.97,26935.0,246.3009,246.4693,246.292,246.4605,26935.0
2018-06-06 11:25:00,277.97,278.08,277.94,278.08,27441.0,246.4605,246.558,246.4339,246.558,27441.0
2018-06-06 11:30:00,278.07,278.19,278.05,278.11,14481.0,246.5491,246.6555,246.5314,246.5846,14481.0
2018-06-06 11:35:00,278.14,278.22,278.08,278.09,47651.0,246.6112,246.6821,246.558,246.5669,47651.0
2018-06-06 11:40:00,278.09,278.28,278.09,278.28,32860.0,246.5669,246.7353,246.5669,246.7353,32860.0
2018-06-06 11:45:00,278.27,278.36,278.14,278.26,101809.0,246.7265,246.8063,246.6112,246.7176,101809.0
2018-06-06 11:50:00,278.3,278.3,278.09,278.09,26670.0,246.7531,246.7531,246.5669,246.5669,26670.0
2018-06-06 11:55:00,278.09,278.36,278.07,278.35,20219.0,246.5669,246.8063,246.5491,246.7974,20219.0
2018-06-06 12:00:00,278.35,278.4,278.18,278.26,24006.0,246.7974,246.8417,246.6467,246.7176,24006.0
2018-06-06 12:05:00,278.25,278.31,278.12,278.14,26353.0,246.7087,246.7619,246.5935,246.6112,26353.0
2018-06-06 12:10:00,278.15,278.29,278.15,278.28,19615.0,246.6201,246.7442,246.6201,246.7353,19615.0
2018-06-06 12:15:00,278.28,278.32,278.18,278.32,22403.0,246.7353,246.7708,246.6467,246.7708,22403.0
2018-06-06 12:20:00,278.34,278.34,278.25,278.28,21280.0,246.7885,246.7885,246.7087,246.7353,21280.0
2018-06-06 12:25:00,278.27,278.3,278.17,278.28,18291.0,246.7265,246.7531,246.6378,246.7353,18291.0
2018-06-06 12:30:00,278.26,278.37,278.25,278.28,19908.0,246.7176,246.8151,246.7087,246.7353,19908.0
2018-06-06 12:35:00,278.26,278.28,278.14,278.15,20314.0,246.7176,246.7353,246.6112,246.6201,20314.0
2018-06-06 12:40:00,278.21,278.26,278.18,278.23,14229.0,246.6733,246.7176,246.6467,246.691,14229.0
2018-06-06 12:45:00,278.2,278.23,278.17,278.17,14029.0,246.6644,246.691,246.6378,246.6378,14029.0
2018-06-06 12:50:00,278.15,278.2,278.12,278.17,12294.0,246.6201,246.6644,246.5935,246.6378,12294.0
2018-06-06 12:55:00,278.16,278.27,278.14,278.26,25497.0,246.6289,246.7265,246.6112,246.7176,25497.0
2018-06-06 13:00:00,278.28,278.32,278.25,278.27,20118.0,246.7353,246.7708,246.7087,246.7265,20118.0
2018-06-06 13:05:00,278.28,278.36,278.28,278.35,26464.0,246.7353,246.8063,246.7353,246.7974,26464.0
2018-06-06 13:10:00,278.35,278.36,278.29,278.35,30330.0,246.7974,246.8063,246.7442,246.7974,30330.0
2018-06-06 13:15:00,278.34,278.43,278.3,278.34,29749.0,246.7885,246.8683,246.7531,246.7885,29749.0
2018-06-06 13:20:00,278.29,278.31,278.06,278.3,25526.0,246.7442,246.7619,246.5403,246.7531,25526.0
2018-06-06 13:25:00,278.32,278.36,278.27,278.34,20451.0,246.7708,246.8063,246.7265,246.7885,20451.0
2018-06-06 13:30:00,278.34,278.35,278.29,278.32,20704.0,246.7885,246.7974,246.7442,246.7708,20704.0
2018-06-06 13:35:00,278.3,278.37,278.28,278.37,14424.0,246.7531,246.8151,246.7353,246.8151,14424.0
2018-06-06 13:40:00,278.38,278.39,278.26,278.3,21572.0,246.824,246.8329,246.7176,246.7531,21572.0
2018-06-06 13:45:00,278.28,278.32,278.27,278.29,25459.0,246.7353,246.7708,246.7265,246.7442,25459.0
2018-06-06 13:50:00,278.31,278.34,278.24,278.27,44691.0,246.7619,246.7885,246.6999,246.7265,44691.0
2018-06-06 13:55:00,278.27,278.28,278.2,278.28,26156.0,246.7265,246.7353,246.6644,246.7353,26156.0
2018-06-06 14:00:00,278.27,278.37,278.27,278.37,37282.0,246.7265,246.8151,246.7265,246.8151,37282.0
2018-06-06 14:05:00,278.37,278.42,278.36,278.38,28571.0,246.8151,246.8595,246.8063,246.824,28571.0
2018-06-06 14:10:00,278.38,278.45,278.37,278.4,13287.0,246.824,246.8861,246.8151,246.8417,13287.0
2018-06-06 14:15:00,278.39,278.53,278.36,278.4,34272.0,246.8329,246.957,246.8063,246.8417,34272.0
2018-06-06 14:20:00,278.4,278.47,278.39,278.45,45268.0,246.8417,246.9038,246.8329,246.8861,45268.0
2018-06-06 14:25:00,278.45,278.57,278.44,278.55,25531.0,246.8861,246.9925,246.8772,246.9747,25531.0
2018-06-06 14:30:00,278.58,278.59,278.5,278.59,31018.0,247.0013,247.0102,246.9304,247.0102,31018.0
2018-06-06 14:35:00,278.57,278.79,278.57,278.76,31540.0,246.9925,247.1875,246.9925,247.1609,31540.0
2018-06-06 14:40:00,278.79,278.98,278.79,278.98,42665.0,247.1875,247.356,247.1875,247.356,42665.0
2018-06-06 14:45:00,278.98,279.07,278.95,279.03,55412.0,247.356,247.4358,247.3294,247.4003,55412.0
2018-06-06 14:50:00,279.02,279.04,278.9,278.91,27197.0,247.3914,247.4092,247.285,247.2939,27197.0
2018-06-06 14:55:00,278.93,279.04,278.87,278.96,47759.0,247.3116,247.4092,247.2584,247.3382,47759.0
2018-06-06 15:00:00,278.93,279.02,278.92,278.99,31105.0,247.3116,247.3914,247.3028,247.3648,31105.0
2018-06-06 15:05:00,278.97,279.03,278.86,278.87,37931.0,247.3471,247.4003,247.2496,247.2584,37931.0
2018-06-06 15:10:00,278.83,278.9,278.81,278.89,33588.0,247.223,247.285,247.2053,247.2762,33588.0
2018-06-06 15:15:00,278.9,279.03,278.87,278.98,49286.0,247.285,247.4003,247.2584,247.356,49286.0
2018-06-06 15:20:00,279.0,279.07,278.97,278.98,33193.0,247.3737,247.4358,247.3471,247.356,33193.0
2018-06-06 15:25:00,279.02,279.03,278.93,278.96,404468.0,247.3914,247.4003,247.3116,247.3382,404468.0
2018-06-06 15:30:00,278.97,279.0,278.9,278.96,39238.0,247.3471,247.3737,247.285,247.3382,39238.0
2018-06-06 15:35:00,278.96,278.99,278.9,278.93,48721.0,247.3382,247.3648,247.285,247.3116,48721.0
2018-06-06 15:40:00,278.93,279.01,278.93,278.95,59821.0,247.3116,247.3826,247.3116,247.3294,59821.0
2018-06-06 15:45:00,278.95,278.99,278.84,278.99,84424.0,247.3294,247.3648,247.2319,247.3648,84424.0
2018-06-06 15:50:00,279.0,279.16,279.0,279.13,85690.0,247.3737,247.5156,247.3737,247.489,85690.0
2018-06-06 15:55:00,279.14,279.47,279.13,279.47,278180.0,247.4978,247.7904,247.489,247.7904,278180.0
2018-06-07 09:30:00,279.9,279.97,279.69,279.69,54597.0,248.1717,248.2338,247.9855,247.9855,54597.0
2018-06-07 09:35:00,279.69,279.78,279.59,279.75,35940.0,247.9855,248.0653,247.8968,248.0387,35940.0
2018-06-07 09:40:00,279.73,279.94,279.68,279.94,11353.0,248.021,248.2072,247.9766,248.2072,11353.0
2018-06-07 09:45:00,279.96,280.17,279.91,280.16,39008.0,248.2249,248.4111,248.1806,248.4022,39008.0
2018-06-07 09:50:00,280.13,280.24,280.08,280.08,36708.0,248.3756,248.4732,248.3313,248.3313,36708.0
2018-06-07 09:55:00,280.13,280.16,279.95,279.97,187549.0,248.3756,248.4022,248.216,248.2338,187549.0
2018-06-07 10:00:00,279.95,280.21,279.91,280.12,15855.0,248.216,248.4466,248.1806,248.3668,15855.0
2018-06-07 10:05:00,280.09,280.12,279.67,279.76,38035.0,248.3402,248.3668,247.9678,248.0476,38035.0
2018-06-07 10:10:00,279.76,279.76,279.48,279.67,23466.0,248.0476,248.0476,247.7993,247.9678,23466.0
2018-06-07 10:15:00,279.67,279.81,279.67,279.72,16681.0,247.9678,248.0919,247.9678,248.0121,16681.0
2018-06-07 10:20:00,279.68,279.68,279.4,279.47,88744.0,247.9766,247.9766,247.7284,247.7904,88744.0
2018-06-07 10:25:00,279.48,279.59,279.45,279.45,19290.0,247.7993,247.8968,247.7727,247.7727,19290.0
2018-06-07 10:30:00,279.46,279.46,279.2,279.24,17009.0,247.7816,247.7816,247.551,247.5865,17009.0
2018-06-07 10:35:00,279.22,279.23,278.87,279.06,33179.0,247.5688,247.5776,247.2584,247.4269,33179.0
2018-06-07 10:40:00,279.12,279.33,279.09,279.25,11194.0,247.4801,247.6663,247.4535,247.5954,11194.0
2018-06-07 10:45:00,279.23,279.33,279.07,279.31,80686.0,247.5776,247.6663,247.4358,247.6486,80686.0
2018-06-07 10:50:00,279.29,279.3,279.18,279.26,13220.0,247.6308,247.6397,247.5333,247.6042,13220.0
2018-06-07 10:55:00,279.29,279.5,279.29,279.41,5668.0,247.6308,247.817,247.6308,247.7372,5668.0
2018-06-07 11:00:00,279.46,279.46,279.33,279.39,5136.0,247.7816,247.7816,247.6663,247.7195,5136.0
2018-06-07 11:05:00,279.4,279.46,279.15,279.36,14884.0,247.7284,247.7816,247.5067,247.6929,14884.0
2018-06-07 11:10:00,279.33,279.85,279.32,279.71,29023.0,247.6663,248.1274,247.6574,248.0032,29023.0
2018-06-07 11:15:00,279.76,279.76,279.57,279.63,18493.0,248.0476,248.0476,247.8791,247.9323,18493.0
2018-06-07 11:20:00,279.6,279.68,279.57,279.6,15936.0,247.9057,247.9766,247.8791,247.9057,15936.0
2018-06-07 11:25:00,279.63,279.7,279.47,279.54,8196.0,247.9323,247.9944,247.7904,247.8525,8196.0
2018-06-07 11:30:00,279.53,279.59,279.39,279.47,8589.0,247.8436,247.8968,247.7195,247.7904,8589.0
2018-06-07 11:35:00,279.45,279.56,279.33,279.56,46079.0,247.7727,247.8702,247.6663,247.8702,46079.0
2018-06-07 11:40:00,279.61,279.7,279.49,279.52,13781.0,247.9146,247.9944,247.8082,247.8348,13781.0
2018-06-07 11:45:00,279.51,279.51,279.25,279.26,25611.0,247.8259,247.8259,247.5954,247.6042,25611.0
2018-06-07 11:50:00,279.27,279.29,279.12,279.21,57664.0,247.6131,247.6308,247.4801,247.5599,57664.0
2018-06-07 11:55:00,279.23,279.45,279.19,279.35,17933.0,247.5776,247.7727,247.5422,247.684,17933.0
2018-06-07 12:00:00,279.34,279.48,279.33,279.44,16555.0,247.6752,247.7993,247.6663,247.7638,16555.0
2018-06-07 12:05:00,279.45,279.54,279.42,279.5,13153.0,247.7727,247.8525,247.7461,247.817,13153.0
2018-06-07 12:10:00,279.47,279.61,279.47,279.51,11518.0,247.7904,247.9146,247.7904,247.8259,11518.0
2018-06-07 12:15:00,279.51,279.56,279.44,279.52,38213.0,247.8259,247.8702,247.7638,247.8348,38213.0
2018-06-07 12:20:00,279.51,279.58,279.4,279.58,10045.0,247.8259,247.888,247.7284,247.888,10045.0
2018-06-07 12:25:00,279.62,279.7,279.61,279.63,18000.0,247.9234,247.9944,247.9146,247.9323,18000.0
2018-06-07 12:30:00,279.63,279.63,279.22,279.26,23045.0,247.9323,247.9323,247.5688,247.6042,23045.0
2018-06-07 12:35:00,279.29,279.34,279.24,279.31,16541.0,247.6308,247.6752,247.5865,247.6486,16541.0
2018-06-07 12:40:00,279.35,279.36,279.2,279.22,33363.0,247.684,247.6929,247.551,247.5688,33363.0
2018-06-07 12:45:00,279.28,279.31,278.97,279.04,16506.0,247.622,247.6486,247.3471,247.4092,16506.0
2018-06-07 12:50:00,279.04,279.19,279.0,279.15,13205.0,247.4092,247.5422,247.3737,247.5067,13205.0
2018-06-07 12:55:00,279.15,279.22,278.97,279.22,18489.0,247.5067,247.5688,247.3471,247.5688,18489.0
2018-06-07 13:00:00,279.19,279.28,279.12,279.28,8422.0,247.5422,247.622,247.4801,247.622,8422.0
2018-06-07 13:05:00,279.26,279.28,279.11,279.11,7767.0,247.6042,247.622,247.4712,247.4712,7767.0
2018-06-07 13:10:00,279.11,279.23,279.02,279.03,10173.0,247.4712,247.5776,247.3914,247.4003,10173.0
2018-06-07 13:15:00,279.07,279.11,278.74,278.94,20983.0,247.4358,247.4712,247.1432,247.3205,20983.0
2018-06-07 13:20:00,278.9,279.1,278.9,279.01,8511.0,247.285,247.4624,247.285,247.3826,8511.0
2018-06-07 13:25:00,279.04,279.09,278.76,278.76,16103.0,247.4092,247.4535,247.1609,247.1609,16103.0
2018-06-07 13:30:00,278.76,278.93,278.65,278.93,28660.0,247.1609,247.3116,247.0634,247.3116,28660.0
2018-06-07 13:35:00,278.89,278.89,278.33,278.38,42924.0,247.2762,247.2762,246.7797,246.824,42924.0
2018-06-07 13:40:00,278.36,278.63,278.28,278.55,40199.0,246.8063,247.0457,246.7353,246.9747,40199.0
2018-06-07 13:45:00,278.54,279.0,278.52,278.99,44126.0,246.9659,247.3737,246.9481,247.3648,44126.0
2018-06-07 13:50:00,278.98,278.98,278.53,278.59,13507.0,247.356,247.356,246.957,247.0102,13507.0
2018-06-07 13:55:00,278.6,278.68,278.42,278.42,21786.0,247.0191,247.09,246.8595,246.8595,21786.0
2018-06-07 14:00:00,278.44,278.75,278.27,278.69,48709.0,246.8772,247.1521,246.7265,247.0989,48709.0
2018-06-07 14:05:00,278.69,278.81,278.55,278.72,54116.0,247.0989,247.2053,246.9747,247.1255,54116.0
2018-06-07 14:10:00,278.7,278.93,278.62,278.91,30641.0,247.1077,247.3116,247.0368,247.2939,30641.0
2018-06-07 14:15:00,278.93,279.05,278.8,278.97,17749.0,247.3116,247.418,247.1964,247.3471,17749.0
2018-06-07 14:20:00,278.97,278.98,278.77,278.98,25802.0,247.3471,247.356,247.1698,247.356,25802.0
2018-06-07 14:25:00,279.01,279.04,278.83,278.93,18859.0,247.3826,247.4092,247.223,247.3116,18859.0
2018-06-07 14:30:00,278.93,279.09,278.88,279.07,40496.0,247.3116,247.4535,247.2673,247.4358,40496.0
2018-06-07 14:35:00,279.07,279.23,279.03,279.19,11640.0,247.4358,247.5776,247.4003,247.5422,11640.0
2018-06-07 14:40:00,279.17,279.17,279.01,279.05,33498.0,247.5244,247.5244,247.3826,247.418,33498.0
2018-06-07 14:45:00,279.03,279.31,279.03,279.3,15561.0,247.4003,247.6486,247.4003,247.6397,15561.0
2018-06-07 14:50:00,279.27,279.37,279.21,279.22,16393.0,247.6131,247.7018,247.5599,247.5688,16393.0
2018-06-07 14:55:00,279.24,279.24,279.08,279.13,6763.0,247.5865,247.5865,247.4446,247.489,6763.0
2018-06-07 15:00:00,279.14,279.19,278.97,279.1,28446.0,247.4978,247.5422,247.3471,247.4624,28446.0
2018-06-07 15:05:00,279.12,279.19,278.84,278.84,19959.0,247.4801,247.5422,247.2319,247.2319,19959.0
2018-06-07 15:10:00,278.84,279.03,278.74,278.97,23006.0,247.2319,247.4003,247.1432,247.3471,23006.0
2018-06-07 15:15:00,278.97,279.06,278.9,279.06,266127.0,247.3471,247.4269,247.285,247.4269,266127.0
2018-06-07 15:20:00,279.06,279.32,279.04,279.31,18695.0,247.4269,247.6574,247.4092,247.6486,18695.0
2018-06-07 15:25:00,279.32,279.44,279.21,279.29,33306.0,247.6574,247.7638,247.5599,247.6308,33306.0
2018-06-07 15:30:00,279.29,279.31,279.16,279.24,24328.0,247.6308,247.6486,247.5156,247.5865,24328.0
2018-06-07 15:35:00,279.23,279.44,279.22,279.39,27796.0,247.5776,247.7638,247.5688,247.7195,27796.0
2018-06-07 15:40:00,279.41,279.5,279.23,279.23,48952.0,247.7372,247.817,247.5776,247.5776,48952.0
2018-06-07 15:45:00,279.2,279.26,278.98,279.07,41277.0,247.551,247.6042,247.356,247.4358,41277.0
2018-06-07 15:50:00,279.08,279.43,279.05,279.35,79261.0,247.4446,247.755,247.418,247.684,79261.0
2018-06-07 15:55:00,279.36,279.41,279.18,279.28,127166.0,247.6929,247.7372,247.5333,247.622,127166.0
2018-06-08 09:30:00,278.78,279.03,278.66,278.72,69046.0,247.1787,247.4003,247.0723,247.1255,69046.0
2018-06-08 09:35:00,278.76,279.0,278.62,278.81,29720.0,247.1609,247.3737,247.0368,247.2053,29720.0
2018-06-08 09:40:00,278.83,278.97,278.69,278.86,18911.0,247.223,247.3471,247.0989,247.2496,18911.0
2018-06-08 09:45:00,278.9,278.93,278.66,278.77,21955.0,247.285,247.3116,247.0723,247.1698,21955.0
2018-06-08 09:50:00,278.76,278.92,278.61,278.89,27262.0,247.1609,247.3028,247.0279,247.2762,27262.0
2018-06-08 09:55:00,278.95,279.25,278.82,279.25,27645.0,247.3294,247.5954,247.2141,247.5954,27645.0
2018-06-08 10:00:00,279.23,279.23,279.0,279.02,26173.0,247.5776,247.5776,247.3737,247.3914,26173.0
2018-06-08 10:05:00,279.04,279.16,278.96,279.07,15707.0,247.4092,247.5156,247.3382,247.4358,15707.0
2018-06-08 10:10:00,279.09,279.15,279.0,279.04,34528.0,247.4535,247.5067,247.3737,247.4092,34528.0
2018-06-08 10:15:00,279.01,279.09,278.85,279.07,25932.0,247.3826,247.4535,247.2407,247.4358,25932.0
2018-06-08 10:20:00,279.07,279.26,279.04,279.07,48664.0,247.4358,247.6042,247.4092,247.4358,48664.0
2018-06-08 10:25:00,279.04,279.14,278.98,278.98,57119.0,247.4092,247.4978,247.356,247.356,57119.0
2018-06-08 10:30:00,278.95,279.02,278.75,278.79,85275.0,247.3294,247.3914,247.1521,247.1875,85275.0
2018-06-08 10:35:00,278.79,278.94,278.65,278.67,52547.0,247.1875,247.3205,247.0634,247.0811,52547.0
2018-06-08 10:40:00,278.7,278.76,278.6,278.75,24119.0,247.1077,247.1609,247.0191,247.1521,24119.0
2018-06-08 10:45:00,278.73,278.87,278.68,278.81,21052.0,247.1343,247.2584,247.09,247.2053,21052.0
2018-06-08 10:50:00,278.83,279.17,278.83,279.16,37702.0,247.223,247.5244,247.223,247.5156,37702.0
2018-06-08 10:55:00,279.19,279.27,279.11,279.14,33429.0,247.5422,247.6131,247.4712,247.4978,33429.0
2018-06-08 11:00:00,279.13,279.13,278.88,279.0,20929.0,247.489,247.489,247.2673,247.3737,20929.0
2018-06-08 11:05:00,278.99,279.2,278.99,279.16,42551.0,247.3648,247.551,247.3648,247.5156,42551.0
2018-06-08 11:10:00,279.18,279.29,279.18,279.29,46766.0,247.5333,247.6308,247.5333,247.6308,46766.0
2018-06-08 11:15:00,279.29,279.36,279.17,279.24,30199.0,247.6308,247.6929,247.5244,247.5865,30199.0
2018-06-08 11:20:00,279.26,279.26,279.06,279.12,27567.0,247.6042,247.6042,247.4269,247.4801,27567.0
2018-06-08 11:25:00,279.13,279.17,279.04,279.15,26264.0,247.489,247.5244,247.4092,247.5067,26264.0
2018-06-08 11:30:00,279.17,279.19,278.81,278.93,57116.0,247.5244,247.5422,247.2053,247.3116,57116.0
2018-06-08 11:35:00,278.95,279.04,278.93,279.0,21236.0,247.3294,247.4092,247.3116,247.3737,21236.0
2018-06-08 11:40:00,278.97,279.11,278.96,279.08,15829.0,247.3471,247.4712,247.3382,247.4446,15829.0
2018-06-08 11:45:00,279.11,279.17,278.92,279.04,26109.0,247.4712,247.5244,247.3028,247.4092,26109.0
2018-06-08 11:50:00,279.06,279.16,278.97,279.16,13930.0,247.4269,247.5156,247.3471,247.5156,13930.0
2018-06-08 11:55:00,279.16,279.21,279.09,279.16,15832.0,247.5156,247.5599,247.4535,247.5156,15832.0
2018-06-08 12:00:00,279.16,279.35,279.15,279.27,70117.0,247.5156,247.684,247.5067,247.6131,70117.0
2018-06-08 12:05:00,279.29,279.31,279.16,279.3,29237.0,247.6308,247.6486,247.5156,247.6397,29237.0
2018-06-08 12:10:00,279.32,279.35,279.23,279.34,105151.0,247.6574,247.684,247.5776,247.6752,105151.0
2018-06-08 12:15:00,279.37,279.45,279.33,279.39,67635.0,247.7018,247.7727,247.6663,247.7195,67635.0
2018-06-08 12:20:00,279.41,279.58,279.41,279.58,15615.0,247.7372,247.888,247.7372,247.888,15615.0
2018-06-08 12:25:00,279.58,279.8,279.54,279.79,57219.0,247.888,248.083,247.8525,248.0742,57219.0
2018-06-08 12:30:00,279.79,279.91,279.79,279.91,43796.0,248.0742,248.1806,248.0742,248.1806,43796.0
2018-06-08 12:35:00,279.87,279.87,279.7,279.72,123912.0,248.1451,248.1451,247.9944,248.0121,123912.0
2018-06-08 12:40:00,279.72,279.77,279.71,279.75,38313.0,248.0121,248.0564,248.0032,248.0387,38313.0
2018-06-08 12:45:00,279.76,279.78,279.69,279.73,34166.0,248.0476,248.0653,247.9855,248.021,34166.0
2018-06-08 12:50:00,279.75,279.88,279.75,279.8,16633.0,248.0387,248.154,248.0387,248.083,16633.0
2018-06-08 12:55:00,279.81,279.83,279.72,279.79,24128.0,248.0919,248.1096,248.0121,248.0742,24128.0
2018-06-08 13:00:00,279.78,279.78,279.66,279.68,8999.0,248.0653,248.0653,247.9589,247.9766,8999.0
2018-06-08 13:05:00,279.68,279.69,279.57,279.66,23265.0,247.9766,247.9855,247.8791,247.9589,23265.0
2018-06-08 13:10:00,279.66,279.7,279.6,279.67,15414.0,247.9589,247.9944,247.9057,247.9678,15414.0
2018-06-08 13:15:00,279.66,279.7,279.62,279.66,19791.0,247.9589,247.9944,247.9234,247.9589,19791.0
2018-06-08 13:20:00,279.64,279.71,279.63,279.64,30733.0,247.9412,248.0032,247.9323,247.9412,30733.0
2018-06-08 13:25:00,279.64,279.75,279.63,279.75,15068.0,247.9412,248.0387,247.9323,248.0387,15068.0
2018-06-08 13:30:00,279.76,279.83,279.68,279.83,13189.0,248.0476,248.1096,247.9766,248.1096,13189.0
2018-06-08 13:35:00,279.82,279.85,279.65,279.71,24983.0,248.1008,248.1274,247.95,248.0032,24983.0
2018-06-08 13:40:00,279.75,279.81,279.68,279.73,14237.0,248.0387,248.0919,247.9766,248.021,14237.0
2018-06-08 13:45:00,279.76,279.87,279.75,279.76,59944.0,248.0476,248.1451,248.0387,248.0476,59944.0
2018-06-08 13:50:00,279.76,279.79,279.41,279.65,82606.0,248.0476,248.0742,247.7372,247.95,82606.0
2018-06-08 13:55:00,279.65,279.67,279.55,279.63,46637.0,247.95,247.9678,247.8614,247.9323,46637.0
2018-06-08 14:00:00,279.65,279.71,279.63,279.66,7563.0,247.95,248.0032,247.9323,247.9589,7563.0
2018-06-08 14:05:00,279.69,279.76,279.64,279.71,209196.0,247.9855,248.0476,247.9412,248.0032,209196.0
2018-06-08 14:10:00,279.73,280.0,279.72,279.99,28588.0,248.021,248.2604,248.0121,248.2515,28588.0
2018-06-08 14:15:00,279.98,280.01,279.86,279.88,39511.0,248.2426,248.2692,248.1362,248.154,39511.0
2018-06-08 14:20:00,279.9,279.9,279.77,279.83,18119.0,248.1717,248.1717,248.0564,248.1096,18119.0
2018-06-08 14:25:00,279.83,279.9,279.81,279.83,12366.0,248.1096,248.1717,248.0919,248.1096,12366.0
2018-06-08 14:30:00,279.83,279.91,279.81,279.84,9390.0,248.1096,248.1806,248.0919,248.1185,9390.0
2018-06-08 14:35:00,279.83,279.89,279.77,279.89,16967.0,248.1096,248.1628,248.0564,248.1628,16967.0
2018-06-08 14:40:00,279.89,280.04,279.88,279.99,22224.0,248.1628,248.2958,248.154,248.2515,22224.0
2018-06-08 14:45:00,279.99,280.03,279.93,279.96,6303.0,248.2515,248.287,248.1983,248.2249,6303.0
2018-06-08 14:50:00,279.98,280.05,279.93,279.96,25459.0,248.2426,248.3047,248.1983,248.2249,25459.0
2018-06-08 14:55:00,279.96,279.98,279.84,279.84,33681.0,248.2249,248.2426,248.1185,248.1185,33681.0
2018-06-08 15:00:00,279.85,279.87,279.78,279.8,41726.0,248.1274,248.1451,248.0653,248.083,41726.0
2018-06-08 15:05:00,279.8,279.86,279.78,279.78,18765.0,248.083,248.1362,248.0653,248.0653,18765.0
2018-06-08 15:10:00,279.8,279.98,279.79,279.95,49742.0,248.083,248.2426,248.0742,248.216,49742.0
2018-06-08 15:15:00,279.95,279.96,279.62,279.67,53687.0,248.216,248.2249,247.9234,247.9678,53687.0
2018-06-08 15:20:00,279.69,279.95,279.69,279.88,94152.0,247.9855,248.216,247.9855,248.154,94152.0
2018-06-08 15:25:00,279.87,279.93,279.78,279.92,40983.0,248.1451,248.1983,248.0653,248.1894,40983.0
2018-06-08 15:30:00,279.93,280.01,279.89,279.93,114111.0,248.1983,248.2692,248.1628,248.1983,114111.0
2018-06-08 15:35:00,279.93,280.07,279.93,280.07,22482.0,248.1983,248.3224,248.1983,248.3224,22482.0
2018-06-08 15:40:00,280.06,280.07,279.92,279.98,63617.0,248.3136,248.3224,248.1894,248.2426,63617.0
2018-06-08 15:45:00,279.97,280.06,279.87,279.95,41695.0,248.2338,248.3136,248.1451,248.216,41695.0
2018-06-08 15:50:00,279.96,280.18,279.96,280.11,94312.0,248.2249,248.42,248.2249,248.3579,94312.0
2018-06-08 15:55:00,280.11,280.17,279.96,280.12,513621.0,248.3579,248.4111,248.2249,248.3668,513621.0
2018-06-11 09:30:00,280.34,280.46,280.25,280.44,47529.0,248.5618,248.6682,248.482,248.6505,47529.0
2018-06-11 09:35:00,280.46,280.52,280.33,280.45,23541.0,248.6682,248.7214,248.553,248.6593,23541.0
2018-06-11 09:40:00,280.51,280.76,280.51,280.73,23655.0,248.7125,248.9342,248.7125,248.9076,23655.0
2018-06-11 09:45:00,280.68,280.71,280.48,280.58,24380.0,248.8633,248.8899,248.6859,248.7746,24380.0
2018-06-11 09:50:00,280.58,280.58,280.49,280.5,15893.0,248.7746,248.7746,248.6948,248.7037,15893.0
2018-06-11 09:55:00,280.48,280.51,280.35,280.42,10067.0,248.6859,248.7125,248.5707,248.6327,10067.0
2018-06-11 10:00:00,280.44,280.49,280.38,280.39,14019.0,248.6505,248.6948,248.5973,248.6061,14019.0
2018-06-11 10:05:00,280.38,280.69,280.37,280.54,38767.0,248.5973,248.8721,248.5884,248.7391,38767.0
2018-06-11 10:10:00,280.54,280.79,280.54,280.69,15309.0,248.7391,248.9608,248.7391,248.8721,15309.0
2018-06-11 10:15:00,280.66,280.68,280.47,280.57,29706.0,248.8455,248.8633,248.6771,248.7657,29706.0
2018-06-11 10:20:00,280.56,280.68,280.45,280.65,12528.0,248.7569,248.8633,248.6593,248.8367,12528.0
2018-06-11 10:25:00,280.66,280.75,280.59,280.59,14525.0,248.8455,248.9253,248.7835,248.7835,14525.0
2018-06-11 10:30:00,280.59,280.77,280.55,280.64,12522.0,248.7835,248.9431,248.748,248.8278,12522.0
2018-06-11 10:35:00,280.64,280.7,280.56,280.57,23727.0,248.8278,248.881,248.7569,248.7657,23727.0
2018-06-11 10:40:00,280.55,280.59,280.46,280.55,15516.0,248.748,248.7835,248.6682,248.748,15516.0
2018-06-11 10:45:00,280.54,280.64,280.5,280.5,17559.0,248.7391,248.8278,248.7037,248.7037,17559.0
2018-06-11 10:50:00,280.49,280.62,280.47,280.48,24530.0,248.6948,248.8101,248.6771,248.6859,24530.0
2018-06-11 10:55:00,280.45,280.51,280.42,280.5,22593.0,248.6593,248.7125,248.6327,248.7037,22593.0
2018-06-11 11:00:00,280.51,280.6,280.4,280.47,11021.0,248.7125,248.7923,248.615,248.6771,11021.0
2018-06-11 11:05:00,280.47,280.55,280.37,280.46,17336.0,248.6771,248.748,248.5884,248.6682,17336.0
2018-06-11 11:10:00,280.45,280.45,280.34,280.44,19270.0,248.6593,248.6593,248.5618,248.6505,19270.0
2018-06-11 11:15:00,280.47,280.51,280.37,280.49,7050.0,248.6771,248.7125,248.5884,248.6948,7050.0
2018-06-11 11:20:00,280.45,280.67,280.45,280.63,13087.0,248.6593,248.8544,248.6593,248.8189,13087.0
2018-06-11 11:25:00,280.65,280.65,280.58,280.61,9933.0,248.8367,248.8367,248.7746,248.8012,9933.0
2018-06-11 11:30:00,280.6,280.64,280.55,280.63,5110.0,248.7923,248.8278,248.748,248.8189,5110.0
2018-06-11 11:35:00,280.65,280.75,280.63,280.73,11140.0,248.8367,248.9253,248.8189,248.9076,11140.0
2018-06-11 11:40:00,280.75,281.0,280.75,280.99,40914.0,248.9253,249.147,248.9253,249.1381,40914.0
2018-06-11 11:45:00,280.98,281.04,280.92,280.97,13639.0,249.1293,249.1825,249.0761,249.1204,13639.0
2018-06-11 11:50:00,280.97,281.05,280.96,281.0,46807.0,249.1204,249.1913,249.1115,249.147,46807.0
2018-06-11 11:55:00,280.98,281.08,280.9,281.01,15180.0,249.1293,249.2179,249.0583,249.1559,15180.0
2018-06-11 12:00:00,281.03,281.08,280.99,281.02,8614.0,249.1736,249.2179,249.1381,249.1647,8614.0
2018-06-11 12:05:00,280.98,281.11,280.97,281.1,14858.0,249.1293,249.2445,249.1204,249.2357,14858.0
2018-06-11 12:10:00,281.11,281.17,281.06,281.08,15049.0,249.2445,249.2977,249.2002,249.2179,15049.0
2018-06-11 12:15:00,281.08,281.18,281.04,281.15,18801.0,249.2179,249.3066,249.1825,249.28,18801.0
2018-06-11 12:20:00,281.17,281.22,281.14,281.17,60446.0,249.2977,249.3421,249.2711,249.2977,60446.0
2018-06-11 12:25:00,281.16,281.22,281.12,281.21,30700.0,249.2889,249.3421,249.2534,249.3332,30700.0
2018-06-11 12:30:00,281.23,281.23,281.14,281.21,13292.0,249.3509,249.3509,249.2711,249.3332,13292.0
2018-06-11 12:35:00,281.2,281.2,281.14,281.16,8296.0,249.3243,249.3243,249.2711,249.2889,8296.0
2018-06-11 12:40:00,281.18,281.18,281.11,281.11,12449.0,249.3066,249.3066,249.2445,249.2445,12449.0
2018-06-11 12:45:00,281.13,281.17,281.08,281.16,15529.0,249.2623,249.2977,249.2179,249.2889,15529.0
2018-06-11 12:50:00,281.14,281.28,281.13,281.23,12746.0,249.2711,249.3953,249.2623,249.3509,12746.0
2018-06-11 12:55:00,281.23,281.25,281.16,281.2,11568.0,249.3509,249.3687,249.2889,249.3243,11568.0
2018-06-11 13:00:00,281.22,281.23,281.07,281.1,102978.0,249.3421,249.3509,249.2091,249.2357,102978.0
2018-06-11 13:05:00,281.1,281.23,281.06,281.23,25465.0,249.2357,249.3509,249.2002,249.3509,25465.0
2018-06-11 13:10:00,281.23,281.33,281.23,281.31,10784.0,249.3509,249.4396,249.3509,249.4219,10784.0
2018-06-11 13:15:00,281.31,281.32,281.22,281.23,10727.0,249.4219,249.4307,249.3421,249.3509,10727.0
2018-06-11 13:20:00,281.24,281.29,281.16,281.19,11720.0,249.3598,249.4041,249.2889,249.3155,11720.0
2018-06-11 13:25:00,281.2,281.22,281.14,281.2,14524.0,249.3243,249.3421,249.2711,249.3243,14524.0
2018-06-11 13:30:00,281.21,281.21,281.15,281.15,10615.0,249.3332,249.3332,249.28,249.28,10615.0
2018-06-11 13:35:00,281.18,281.23,281.18,281.22,15957.0,249.3066,249.3509,249.3066,249.3421,15957.0
2018-06-11 13:40:00,281.19,281.25,281.13,281.16,18699.0,249.3155,249.3687,249.2623,249.2889,18699.0
2018-06-11 13:45:00,281.17,281.18,281.07,281.11,25739.0,249.2977,249.3066,249.2091,249.2445,25739.0
2018-06-11 13:50:00,281.12,281.13,280.99,280.99,19947.0,249.2534,249.2623,249.1381,249.1381,19947.0
2018-06-11 13:55:00,281.01,281.11,280.97,281.11,23244.0,249.1559,249.2445,249.1204,249.2445,23244.0
2018-06-11 14:00:00,281.1,281.12,280.97,280.98,22925.0,249.2357,249.2534,249.1204,249.1293,22925.0
2018-06-11 14:05:00,280.98,281.0,280.89,280.94,42477.0,249.1293,249.147,249.0495,249.0938,42477.0
2018-06-11 14:10:00,280.95,280.95,280.89,280.93,16348.0,249.1027,249.1027,249.0495,249.0849,16348.0
2018-06-11 14:15:00,280.91,280.99,280.88,280.98,16933.0,249.0672,249.1381,249.0406,249.1293,16933.0
2018-06-11 14:20:00,280.98,281.07,280.96,281.06,20749.0,249.1293,249.2091,249.1115,249.2002,20749.0
2018-06-11 14:25:00,281.06,281.08,280.96,280.97,14533.0,249.2002,249.2179,249.1115,249.1204,14533.0
2018-06-11 14:30:00,280.97,281.05,280.91,280.96,22373.0,249.1204,249.1913,249.0672,249.1115,22373.0
2018-06-11 14:35:00,280.94,280.97,280.91,280.92,17595.0,249.0938,249.1204,249.0672,249.0761,17595.0
2018-06-11 14:40:00,280.94,280.96,280.88,280.9,9948.0,249.0938,249.1115,249.0406,249.0583,9948.0
2018-06-11 14:45:00,280.92,280.93,280.88,280.91,16151.0,249.0761,249.0849,249.0406,249.0672,16151.0
2018-06-11 14:50:00,280.92,280.95,280.86,280.88,11698.0,249.0761,249.1027,249.0229,249.0406,11698.0
2018-06-11 14:55:00,280.89,281.03,280.88,281.03,12592.0,249.0495,249.1736,249.0406,249.1736,12592.0
2018-06-11 15:00:00,281.03,281.09,281.01,281.07,13983.0,249.1736,249.2268,249.1559,249.2091,13983.0
2018-06-11 15:05:00,281.07,281.1,281.05,281.1,7897.0,249.2091,249.2357,249.1913,249.2357,7897.0
2018-06-11 15:10:00,281.08,281.15,281.07,281.09,22402.0,249.2179,249.28,249.2091,249.2268,22402.0
2018-06-11 15:15:00,281.09,281.12,281.04,281.05,13324.0,249.2268,249.2534,249.1825,249.1913,13324.0
2018-06-11 15:20:00,281.06,281.15,281.05,281.1,14028.0,249.2002,249.28,249.1913,249.2357,14028.0
2018-06-11 15:25:00,281.1,281.17,281.08,281.15,16121.0,249.2357,249.2977,249.2179,249.28,16121.0
2018-06-11 15:30:00,281.14,281.17,281.09,281.13,16499.0,249.2711,249.2977,249.2268,249.2623,16499.0
2018-06-11 15:35:00,281.14,281.14,281.03,281.03,16357.0,249.2711,249.2711,249.1736,249.1736,16357.0
2018-06-11 15:40:00,281.01,281.02,280.93,280.94,267013.0,249.1559,249.1647,249.0849,249.0938,267013.0
2018-06-11 15:45:00,280.93,281.1,280.92,281.1,41405.0,249.0849,249.2357,249.0761,249.2357,41405.0
2018-06-11 15:50:00,281.09,281.09,280.72,280.72,53260.0,249.2268,249.2268,248.8987,248.8987,53260.0
2018-06-11 15:55:00,280.7,280.81,280.38,280.52,143365.0,248.881,248.9785,248.5973,248.7214,143365.0
2018-06-12 09:30:00,281.03,281.05,280.94,281.0,56591.0,249.1736,249.1913,249.0938,249.147,56591.0
2018-06-12 09:35:00,281.0,281.03,280.77,280.85,18905.0,249.147,249.1736,248.9431,249.014,18905.0
2018-06-12 09:40:00,280.83,280.91,280.72,280.72,20560.0,248.9963,249.0672,248.8987,248.8987,20560.0
2018-06-12 09:45:00,280.77,280.81,280.63,280.68,17747.0,248.9431,248.9785,248.8189,248.8633,17747.0
2018-06-12 09:50:00,280.7,280.72,280.52,280.62,40959.0,248.881,248.8987,248.7214,248.8101,40959.0
2018-06-12 09:55:00,280.62,280.69,280.57,280.63,17040.0,248.8101,248.8721,248.7657,248.8189,17040.0
2018-06-12 10:00:00,280.65,280.84,280.6,280.84,22003.0,248.8367,249.0051,248.7923,249.0051,22003.0
2018-06-12 10:05:00,280.84,280.89,280.82,280.86,5032.0,249.0051,249.0495,248.9874,249.0229,5032.0
2018-06-12 10:10:00,280.84,280.93,280.84,280.91,8522.0,249.0051,249.0849,249.0051,249.0672,8522.0
2018-06-12 10:15:00,280.92,280.96,280.75,280.79,51319.0,249.0761,249.1115,248.9253,248.9608,51319.0
2018-06-12 10:20:00,280.78,280.81,280.66,280.71,31856.0,248.9519,248.9785,248.8455,248.8899,31856.0
2018-06-12 10:25:00,280.68,280.69,280.59,280.67,13843.0,248.8633,248.8721,248.7835,248.8544,13843.0
2018-06-12 10:30:00,280.69,280.78,280.68,280.77,15046.0,248.8721,248.9519,248.8633,248.9431,15046.0
2018-06-12 10:35:00,280.77,280.81,280.59,280.68,86595.0,248.9431,248.9785,248.7835,248.8633,86595.0
2018-06-12 10:40:00,280.67,280.84,280.67,280.79,16831.0,248.8544,249.0051,248.8544,248.9608,16831.0
2018-06-12 10:45:00,280.81,280.86,280.7,280.79,11898.0,248.9785,249.0229,248.881,248.9608,11898.0
2018-06-12 10:50:00,280.79,280.82,280.7,280.74,15612.0,248.9608,248.9874,248.881,248.9165,15612.0
2018-06-12 10:55:00,280.74,280.86,280.65,280.85,38657.0,248.9165,249.0229,248.8367,249.014,38657.0
2018-06-12 11:00:00,280.87,280.89,280.78,280.8,9086.0,249.0317,249.0495,248.9519,248.9697,9086.0
2018-06-12 11:05:00,280.8,280.89,280.79,280.82,26390.0,248.9697,249.0495,248.9608,248.9874,26390.0
2018-06-12 11:10:00,280.83,280.83,280.61,280.65,47960.0,248.9963,248.9963,248.8012,248.8367,47960.0
2018-06-12 11:15:00,280.65,280.69,280.54,280.63,84523.0,248.8367,248.8721,248.7391,248.8189,84523.0
2018-06-12 11:20:00,280.66,280.81,280.65,280.8,27047.0,248.8455,248.9785,248.8367,248.9697,27047.0
2018-06-12 11:25:00,280.81,280.84,280.73,280.81,45714.0,248.9785,249.0051,248.9076,248.9785,45714.0
2018-06-12 11:30:00,280.81,280.89,280.78,280.83,16063.0,248.9785,249.0495,248.9519,248.9963,16063.0
2018-06-12 11:35:00,280.84,280.88,280.78,280.88,4300.0,249.0051,249.0406,248.9519,249.0406,4300.0
2018-06-12 11:40:00,280.87,281.11,280.87,281.01,41778.0,249.0317,249.2445,249.0317,249.1559,41778.0
2018-06-12 11:45:00,281.02,281.07,281.01,281.04,10178.0,249.1647,249.2091,249.1559,249.1825,10178.0
2018-06-12 11:50:00,281.01,281.2,281.01,281.19,17608.0,249.1559,249.3243,249.1559,249.3155,17608.0
2018-06-12 11:55:00,281.16,281.19,281.12,281.15,4927.0,249.2889,249.3155,249.2534,249.28,4927.0
2018-06-12 12:00:00,281.18,281.29,281.18,281.24,475826.0,249.3066,249.4041,249.3066,249.3598,475826.0
2018-06-12 12:05:00,281.24,281.25,281.11,281.11,11255.0,249.3598,249.3687,249.2445,249.2445,11255.0
2018-06-12 12:10:00,281.14,281.25,281.13,281.17,9196.0,249.2711,249.3687,249.2623,249.2977,9196.0
2018-06-12 12:15:00,281.15,281.2,281.15,281.19,9132.0,249.28,249.3243,249.28,249.3155,9132.0
2018-06-12 12:20:00,281.18,281.2,281.1,281.12,33617.0,249.3066,249.3243,249.2357,249.2534,33617.0
2018-06-12 12:25:00,281.13,281.14,281.08,281.09,8356.0,249.2623,249.2711,249.2179,249.2268,8356.0
2018-06-12 12:30:00,281.09,281.12,280.95,281.0,15443.0,249.2268,249.2534,249.1027,249.147,15443.0
2018-06-12 12:35:00,281.0,281.01,280.96,281.0,13057.0,249.147,249.1559,249.1115,249.147,13057.0
2018-06-12 12:40:00,280.98,281.03,280.95,280.95,12472.0,249.1293,249.1736,249.1027,249.1027,12472.0
2018-06-12 12:45:00,280.97,281.04,280.95,280.98,8950.0,249.1204,249.1825,249.1027,249.1293,8950.0
2018-06-12 12:50:00,280.98,281.06,280.98,281.01,6895.0,249.1293,249.2002,249.1293,249.1559,6895.0
2018-06-12 12:55:00,281.02,281.07,280.97,281.03,10696.0,249.1647,249.2091,249.1204,249.1736,10696.0
2018-06-12 13:00:00,280.99,281.1,280.99,281.05,7045.0,249.1381,249.2357,249.1381,249.1913,7045.0
2018-06-12 13:05:00,281.05,281.1,281.02,281.04,20814.0,249.1913,249.2357,249.1647,249.1825,20814.0
2018-06-12 13:10:00,281.04,281.05,280.87,280.92,25986.0,249.1825,249.1913,249.0317,249.0761,25986.0
2018-06-12 13:15:00,280.94,281.12,280.84,280.86,38401.0,249.0938,249.2534,249.0051,249.0229,38401.0
2018-06-12 13:20:00,280.84,280.92,280.84,280.89,16236.0,249.0051,249.0761,249.0051,249.0495,16236.0
2018-06-12 13:25:00,280.9,280.97,280.83,280.88,31997.0,249.0583,249.1204,248.9963,249.0406,31997.0
2018-06-12 13:30:00,280.87,280.92,280.84,280.86,15582.0,249.0317,249.0761,249.0051,249.0229,15582.0
2018-06-12 13:35:00,280.88,280.94,280.81,280.82,38496.0,249.0406,249.0938,248.9785,248.9874,38496.0
2018-06-12 13:40:00,280.82,280.87,280.76,280.77,142495.0,248.9874,249.0317,248.9342,248.9431,142495.0
2018-06-12 13:45:00,280.83,280.86,280.8,280.84,39497.0,248.9963,249.0229,248.9697,249.0051,39497.0
2018-06-12 13:50:00,280.86,280.91,280.83,280.87,12727.0,249.0229,249.0672,248.9963,249.0317,12727.0
2018-06-12 13:55:00,280.9,281.06,280.89,281.05,18450.0,249.0583,249.2002,249.0495,249.1913,18450.0
2018-06-12 14:00:00,281.03,281.03,280.9,280.93,4437.0,249.1736,249.1736,249.0583,249.0849,4437.0
2018-06-12 14:05:00,280.93,280.93,280.81,280.81,20626.0,249.0849,249.0849,248.9785,248.9785,20626.0
2018-06-12 14:10:00,280.75,280.83,280.73,280.76,14220.0,248.9253,248.9963,248.9076,248.9342,14220.0
2018-06-12 14:15:00,280.76,280.78,280.69,280.71,36319.0,248.9342,248.9519,248.8721,248.8899,36319.0
2018-06-12 14:20:00,280.71,280.71,280.61,280.61,31171.0,248.8899,248.8899,248.8012,248.8012,31171.0
2018-06-12 14:25:00,280.63,280.67,280.34,280.39,19998.0,248.8189,248.8544,248.5618,248.6061,19998.0
2018-06-12 14:30:00,280.38,280.44,280.34,280.39,19839.0,248.5973,248.6505,248.5618,248.6061,19839.0
2018-06-12 14:35:00,280.38,280.47,280.33,280.45,29363.0,248.5973,248.6771,248.553,248.6593,29363.0
2018-06-12 14:40:00,280.45,280.46,280.37,280.44,33419.0,248.6593,248.6682,248.5884,248.6505,33419.0
2018-06-12 14:45:00,280.45,280.47,280.35,280.41,68548.0,248.6593,248.6771,248.5707,248.6239,68548.0
2018-06-12 14:50:00,280.41,280.45,280.28,280.41,27274.0,248.6239,248.6593,248.5086,248.6239,27274.0
2018-06-12 14:55:00,280.38,280.42,280.19,280.2,18673.0,248.5973,248.6327,248.4288,248.4377,18673.0
2018-06-12 15:00:00,280.22,280.47,280.15,280.47,66944.0,248.4554,248.6771,248.3934,248.6771,66944.0
2018-06-12 15:05:00,280.48,280.62,280.48,280.53,19386.0,248.6859,248.8101,248.6859,248.7303,19386.0
2018-06-12 15:10:00,280.56,280.6,280.48,280.56,15420.0,248.7569,248.7923,248.6859,248.7569,15420.0
2018-06-12 15:15:00,280.56,280.67,280.56,280.63,35701.0,248.7569,248.8544,248.7569,248.8189,35701.0
2018-06-12 15:20:00,280.64,280.71,280.63,280.66,5709.0,248.8278,248.8899,248.8189,248.8455,5709.0
2018-06-12 15:25:00,280.67,280.72,280.64,280.71,10827.0,248.8544,248.8987,248.8278,248.8899,10827.0
2018-06-12 15:30:00,280.71,280.75,280.68,280.72,14919.0,248.8899,248.9253,248.8633,248.8987,14919.0
2018-06-12 15:35:00,280.71,280.81,280.65,280.75,13979.0,248.8899,248.9785,248.8367,248.9253,13979.0
2018-06-12 15:40:00,280.76,280.8,280.63,280.67,18018.0,248.9342,248.9697,248.8189,248.8544,18018.0
2018-06-12 15:45:00,280.66,280.7,280.6,280.69,41937.0,248.8455,248.881,248.7923,248.8721,41937.0
2018-06-12 15:50:00,280.7,281.0,280.7,280.98,49763.0,248.881,249.147,248.881,249.1293,49763.0
2018-06-12 15:55:00,280.99,281.03,280.93,280.94,88224.0,249.1381,249.1736,249.0849,249.0938,88224.0
2018-06-13 09:30:00,281.13,281.2,281.03,281.06,245460.0,249.2623,249.3243,249.1736,249.2002,245460.0
2018-06-13 09:35:00,281.06,281.16,280.98,281.16,39515.0,249.2002,249.2889,249.1293,249.2889,39515.0
2018-06-13 09:40:00,281.16,281.17,281.08,281.16,39349.0,249.2889,249.2977,249.2179,249.2889,39349.0
2018-06-13 09:45:00,281.16,281.24,281.06,281.18,76454.0,249.2889,249.3598,249.2002,249.3066,76454.0
2018-06-13 09:50:00,281.18,281.2,281.04,281.06,37943.0,249.3066,249.3243,249.1825,249.2002,37943.0
2018-06-13 09:55:00,281.05,281.15,281.02,281.02,35457.0,249.1913,249.28,249.1647,249.1647,35457.0
2018-06-13 10:00:00,281.02,281.11,281.02,281.09,39188.0,249.1647,249.2445,249.1647,249.2268,39188.0
2018-06-13 10:05:00,281.14,281.22,281.12,281.19,28711.0,249.2711,249.3421,249.2534,249.3155,28711.0
2018-06-13 10:10:00,281.16,281.24,281.13,281.15,40185.0,249.2889,249.3598,249.2623,249.28,40185.0
2018-06-13 10:15:00,281.19,281.24,281.15,281.23,13905.0,249.3155,249.3598,249.28,249.3509,13905.0
2018-06-13 10:20:00,281.23,281.24,281.12,281.24,13904.0,249.3509,249.3598,249.2534,249.3598,13904.0
2018-06-13 10:25:00,281.24,281.3,281.21,281.25,11796.0,249.3598,249.413,249.3332,249.3687,11796.0
2018-06-13 10:30:00,281.3,281.35,281.23,281.31,22145.0,249.413,249.4573,249.3509,249.4219,22145.0
2018-06-13 10:35:00,281.29,281.39,281.14,281.16,20515.0,249.4041,249.4928,249.2711,249.2889,20515.0
2018-06-13 10:40:00,281.1,281.19,281.1,281.13,19998.0,249.2357,249.3155,249.2357,249.2623,19998.0
2018-06-13 10:45:00,281.13,281.18,281.05,281.1,13958.0,249.2623,249.3066,249.1913,249.2357,13958.0
2018-06-13 10:50:00,281.09,281.18,281.08,281.11,12459.0,249.2268,249.3066,249.2179,249.2445,12459.0
2018-06-13 10:55:00,281.14,281.16,281.06,281.15,10954.0,249.2711,249.2889,249.2002,249.28,10954.0
2018-06-13 11:00:00,281.18,281.37,281.18,281.34,5849.0,249.3066,249.4751,249.3066,249.4485,5849.0
2018-06-13 11:05:00,281.36,281.36,281.3,281.32,4422.0,249.4662,249.4662,249.413,249.4307,4422.0
2018-06-13 11:10:00,281.35,281.39,281.25,281.26,12705.0,249.4573,249.4928,249.3687,249.3775,12705.0
2018-06-13 11:15:00,281.27,281.38,281.27,281.36,11583.0,249.3864,249.4839,249.3864,249.4662,11583.0
2018-06-13 11:20:00,281.34,281.39,281.32,281.37,11971.0,249.4485,249.4928,249.4307,249.4751,11971.0
2018-06-13 11:25:00,281.35,281.43,281.35,281.36,7431.0,249.4573,249.5283,249.4573,249.4662,7431.0
2018-06-13 11:30:00,281.36,281.44,281.35,281.37,9475.0,249.4662,249.5371,249.4573,249.4751,9475.0
2018-06-13 11:35:00,281.4,281.41,281.35,281.4,5755.0,249.5017,249.5105,249.4573,249.5017,5755.0
2018-06-13 11:40:00,281.39,281.44,281.38,281.38,6729.0,249.4928,249.5371,249.4839,249.4839,6729.0
2018-06-13 11:45:00,281.37,281.37,281.29,281.34,10657.0,249.4751,249.4751,249.4041,249.4485,10657.0
2018-06-13 11:50:00,281.32,281.36,281.28,281.33,3055.0,249.4307,249.4662,249.3953,249.4396,3055.0
2018-06-13 11:55:00,281.34,281.39,281.32,281.37,8289.0,249.4485,249.4928,249.4307,249.4751,8289.0
2018-06-13 12:00:00,281.34,281.34,281.2,281.2,5623.0,249.4485,249.4485,249.3243,249.3243,5623.0
2018-06-13 12:05:00,281.21,281.29,281.19,281.28,5411.0,249.3332,249.4041,249.3155,249.3953,5411.0
2018-06-13 12:10:00,281.25,281.29,281.18,281.24,6307.0,249.3687,249.4041,249.3066,249.3598,6307.0
2018-06-13 12:15:00,281.26,281.27,281.1,281.1,6575.0,249.3775,249.3864,249.2357,249.2357,6575.0
2018-06-13 12:20:00,281.09,281.11,281.0,281.09,6998.0,249.2268,249.2445,249.147,249.2268,6998.0
2018-06-13 12:25:00,281.09,281.16,281.09,281.13,2026.0,249.2268,249.2889,249.2268,249.2623,2026.0
2018-06-13 12:30:00,281.12,281.13,281.07,281.1,3913.0,249.2534,249.2623,249.2091,249.2357,3913.0
2018-06-13 12:35:00,281.1,281.11,281.08,281.08,3010.0,249.2357,249.2445,249.2179,249.2179,3010.0
2018-06-13 12:40:00,281.09,281.17,281.05,281.15,21349.0,249.2268,249.2977,249.1913,249.28,21349.0
2018-06-13 12:45:00,281.15,281.19,281.11,281.11,11766.0,249.28,249.3155,249.2445,249.2445,11766.0
2018-06-13 12:50:00,281.12,281.14,281.04,281.04,6404.0,249.2534,249.2711,249.1825,249.1825,6404.0
2018-06-13 12:55:00,281.04,281.04,280.97,280.97,25522.0,249.1825,249.1825,249.1204,249.1204,25522.0
2018-06-13 13:00:00,280.97,281.01,280.9,281.01,8251.0,249.1204,249.1559,249.0583,249.1559,8251.0
2018-06-13 13:05:00,281.01,281.02,280.93,280.93,21982.0,249.1559,249.1647,249.0849,249.0849,21982.0
2018-06-13 13:10:00,280.94,281.04,280.88,280.97,20891.0,249.0938,249.1825,249.0406,249.1204,20891.0
2018-06-13 13:15:00,280.96,280.99,280.94,280.97,5243.0,249.1115,249.1381,249.0938,249.1204,5243.0
2018-06-13 13:20:00,280.97,281.0,280.96,280.98,2567.0,249.1204,249.147,249.1115,249.1293,2567.0
2018-06-13 13:25:00,280.96,281.02,280.94,280.98,12759.0,249.1115,249.1647,249.0938,249.1293,12759.0
2018-06-13 13:30:00,280.97,280.99,280.95,280.96,13705.0,249.1204,249.1381,249.1027,249.1115,13705.0
2018-06-13 13:35:00,280.96,281.05,280.96,281.05,66992.0,249.1115,249.1913,249.1115,249.1913,66992.0
2018-06-13 13:40:00,281.06,281.06,281.03,281.04,5475.0,249.2002,249.2002,249.1736,249.1825,5475.0
2018-06-13 13:45:00,281.03,281.07,281.03,281.06,4505.0,249.1736,249.2091,249.1736,249.2002,4505.0
2018-06-13 13:50:00,281.06,281.11,281.04,281.1,17722.0,249.2002,249.2445,249.1825,249.2357,17722.0
2018-06-13 13:55:00,281.11,281.11,280.99,281.06,6922.0,249.2445,249.2445,249.1381,249.2002,6922.0
2018-06-13 14:00:00,281.01,281.1,280.52,280.53,52619.0,249.1559,249.2357,248.7214,248.7303,52619.0
2018-06-13 14:05:00,280.58,280.58,280.29,280.35,30391.0,248.7746,248.7746,248.5175,248.5707,30391.0
2018-06-13 14:10:00,280.33,280.82,280.33,280.67,13356.0,248.553,248.9874,248.553,248.8544,13356.0
2018-06-13 14:15:00,280.67,280.82,280.6,280.62,10074.0,248.8544,248.9874,248.7923,248.8101,10074.0
2018-06-13 14:20:00,280.68,280.68,280.27,280.27,31647.0,248.8633,248.8633,248.4998,248.4998,31647.0
2018-06-13 14:25:00,280.27,280.43,280.2,280.31,28013.0,248.4998,248.6416,248.4377,248.5352,28013.0
2018-06-13 14:30:00,280.29,280.43,279.99,280.39,50972.0,248.5175,248.6416,248.2515,248.6061,50972.0
2018-06-13 14:35:00,280.38,280.63,280.36,280.62,17232.0,248.5973,248.8189,248.5795,248.8101,17232.0
2018-06-13 14:40:00,280.66,280.8,280.49,280.56,46200.0,248.8455,248.9697,248.6948,248.7569,46200.0
2018-06-13 14:45:00,280.51,280.52,280.31,280.44,33997.0,248.7125,248.7214,248.5352,248.6505,33997.0
2018-06-13 14:50:00,280.42,280.62,280.37,280.46,37666.0,248.6327,248.8101,248.5884,248.6682,37666.0
2018-06-13 14:55:00,280.47,280.72,280.46,280.71,16337.0,248.6771,248.8987,248.6682,248.8899,16337.0
2018-06-13 15:00:00,280.72,281.15,280.72,281.11,78137.0,248.8987,249.28,248.8987,249.2445,78137.0
2018-06-13 15:05:00,281.08,281.21,280.99,281.01,20344.0,249.2179,249.3332,249.1381,249.1559,20344.0
2018-06-13 15:10:00,280.99,281.11,280.98,281.01,8214.0,249.1381,249.2445,249.1293,249.1559,8214.0
2018-06-13 15:15:00,280.96,281.08,280.82,280.84,32453.0,249.1115,249.2179,248.9874,249.0051,32453.0
2018-06-13 15:20:00,280.89,280.99,280.82,280.84,9430.0,249.0495,249.1381,248.9874,249.0051,9430.0
2018-06-13 15:25:00,280.85,280.94,280.46,280.58,49238.0,249.014,249.0938,248.6682,248.7746,49238.0
2018-06-13 15:30:00,280.56,280.61,280.45,280.55,24947.0,248.7569,248.8012,248.6593,248.748,24947.0
2018-06-13 15:35:00,280.56,280.59,280.36,280.42,10627.0,248.7569,248.7835,248.5795,248.6327,10627.0
2018-06-13 15:40:00,280.4,280.49,280.31,280.45,25266.0,248.615,248.6948,248.5352,248.6593,25266.0
2018-06-13 15:45:00,280.45,280.45,280.14,280.14,41486.0,248.6593,248.6593,248.3845,248.3845,41486.0
2018-06-13 15:50:00,280.12,280.33,280.04,280.11,318919.0,248.3668,248.553,248.2958,248.3579,318919.0
2018-06-13 15:55:00,280.14,280.16,279.76,279.9,212778.0,248.3845,248.4022,248.0476,248.1717,212778.0
2018-06-14 09:30:00,280.91,280.96,280.68,280.78,171961.0,249.0672,249.1115,248.8633,248.9519,171961.0
2018-06-14 09:35:00,280.71,281.1,280.71,280.87,76844.0,248.8899,249.2357,248.8899,249.0317,76844.0
2018-06-14 09:40:00,280.88,280.92,280.66,280.76,22241.0,249.0406,249.0761,248.8455,248.9342,22241.0
2018-06-14 09:45:00,280.81,280.89,280.74,280.74,18560.0,248.9785,249.0495,248.9165,248.9165,18560.0
2018-06-14 09:50:00,280.71,280.79,280.65,280.65,14580.0,248.8899,248.9608,248.8367,248.8367,14580.0
2018-06-14 09:55:00,280.65,280.7,280.55,280.65,14832.0,248.8367,248.881,248.748,248.8367,14832.0
2018-06-14 10:00:00,280.69,281.13,280.69,281.08,20903.0,248.8721,249.2623,248.8721,249.2179,20903.0
2018-06-14 10:05:00,281.07,281.28,281.07,281.18,23289.0,249.2091,249.3953,249.2091,249.3066,23289.0
2018-06-14 10:10:00,281.19,281.26,281.11,281.17,19605.0,249.3155,249.3775,249.2445,249.2977,19605.0
2018-06-14 10:15:00,281.18,281.21,281.16,281.17,9988.0,249.3066,249.3332,249.2889,249.2977,9988.0
2018-06-14 10:20:00,281.17,281.17,281.03,281.08,21106.0,249.2977,249.2977,249.1736,249.2179,21106.0
2018-06-14 10:25:00,281.08,281.24,281.06,281.09,6665.0,249.2179,249.3598,249.2002,249.2268,6665.0
2018-06-14 10:30:00,281.1,281.1,280.73,280.76,28581.0,249.2357,249.2357,248.9076,248.9342,28581.0
2018-06-14 10:35:00,280.73,280.91,280.66,280.72,12564.0,248.9076,249.0672,248.8455,248.8987,12564.0
2018-06-14 10:40:00,280.7,280.75,280.59,280.7,16925.0,248.881,248.9253,248.7835,248.881,16925.0
2018-06-14 10:45:00,280.78,280.8,280.7,280.72,2996.0,248.9519,248.9697,248.881,248.8987,2996.0
2018-06-14 10:50:00,280.71,280.72,280.48,280.52,18481.0,248.8899,248.8987,248.6859,248.7214,18481.0
2018-06-14 10:55:00,280.54,280.54,280.27,280.28,22118.0,248.7391,248.7391,248.4998,248.5086,22118.0
2018-06-14 11:00:00,280.28,280.29,280.03,280.29,8860.0,248.5086,248.5175,248.287,248.5175,8860.0
2018-06-14 11:05:00,280.32,280.33,280.05,280.24,20929.0,248.5441,248.553,248.3047,248.4732,20929.0
2018-06-14 11:10:00,280.24,280.38,280.2,280.33,54972.0,248.4732,248.5973,248.4377,248.553,54972.0
2018-06-14 11:15:00,280.34,280.42,280.24,280.36,54907.0,248.5618,248.6327,248.4732,248.5795,54907.0
2018-06-14 11:20:00,280.37,280.51,280.37,280.49,18164.0,248.5884,248.7125,248.5884,248.6948,18164.0
2018-06-14 11:25:00,280.5,280.59,280.49,280.54,31604.0,248.7037,248.7835,248.6948,248.7391,31604.0
2018-06-14 11:30:00,280.54,280.66,280.54,280.59,11923.0,248.7391,248.8455,248.7391,248.7835,11923.0
2018-06-14 11:35:00,280.57,280.78,280.54,280.7,18871.0,248.7657,248.9519,248.7391,248.881,18871.0
2018-06-14 11:40:00,280.74,280.78,280.68,280.68,18183.0,248.9165,248.9519,248.8633,248.8633,18183.0
2018-06-14 11:45:00,280.69,280.75,280.63,280.65,32755.0,248.8721,248.9253,248.8189,248.8367,32755.0
2018-06-14 11:50:00,280.66,280.73,280.66,280.67,7013.0,248.8455,248.9076,248.8455,248.8544,7013.0
2018-06-14 11:55:00,280.68,280.84,280.68,280.74,12667.0,248.8633,249.0051,248.8633,248.9165,12667.0
2018-06-14 12:00:00,280.74,280.8,280.72,280.79,15450.0,248.9165,248.9697,248.8987,248.9608,15450.0
2018-06-14 12:05:00,280.8,280.84,280.75,280.82,17577.0,248.9697,249.0051,248.9253,248.9874,17577.0
2018-06-14 12:10:00,280.82,280.85,280.74,280.77,9160.0,248.9874,249.014,248.9165,248.9431,9160.0
2018-06-14 12:15:00,280.78,280.78,280.66,280.66,23220.0,248.9519,248.9519,248.8455,248.8455,23220.0
2018-06-14 12:20:00,280.67,280.68,280.56,280.61,32714.0,248.8544,248.8633,248.7569,248.8012,32714.0
2018-06-14 12:25:00,280.62,280.64,280.56,280.56,38175.0,248.8101,248.8278,248.7569,248.7569,38175.0
2018-06-14 12:30:00,280.56,280.65,280.55,280.59,24247.0,248.7569,248.8367,248.748,248.7835,24247.0
2018-06-14 12:35:00,280.59,280.64,280.52,280.54,26107.0,248.7835,248.8278,248.7214,248.7391,26107.0
2018-06-14 12:40:00,280.55,280.63,280.54,280.54,32945.0,248.748,248.8189,248.7391,248.7391,32945.0
2018-06-14 12:45:00,280.54,280.62,280.49,280.5,25810.0,248.7391,248.8101,248.6948,248.7037,25810.0
2018-06-14 12:50:00,280.51,280.58,280.51,280.52,23761.0,248.7125,248.7746,248.7125,248.7214,23761.0
2018-06-14 12:55:00,280.52,280.52,280.4,280.43,35878.0,248.7214,248.7214,248.615,248.6416,35878.0
2018-06-14 13:00:00,280.41,280.49,280.37,280.46,25853.0,248.6239,248.6948,248.5884,248.6682,25853.0
2018-06-14 13:05:00,280.48,280.66,280.42,280.64,21275.0,248.6859,248.8455,248.6327,248.8278,21275.0
2018-06-14 13:10:00,280.66,280.7,280.57,280.63,23990.0,248.8455,248.881,248.7657,248.8189,23990.0
2018-06-14 13:15:00,280.6,280.68,280.55,280.68,6989.0,248.7923,248.8633,248.748,248.8633,6989.0
2018-06-14 13:20:00,280.7,280.78,280.68,280.77,9889.0,248.881,248.9519,248.8633,248.9431,9889.0
2018-06-14 13:25:00,280.75,280.84,280.75,280.82,9916.0,248.9253,249.0051,248.9253,248.9874,9916.0
2018-06-14 13:30:00,280.8,280.93,280.8,280.93,11794.0,248.9697,249.0849,248.9697,249.0849,11794.0
2018-06-14 13:35:00,280.94,281.01,280.82,280.85,7867.0,249.0938,249.1559,248.9874,249.014,7867.0
2018-06-14 13:40:00,280.85,280.87,280.83,280.86,9132.0,249.014,249.0317,248.9963,249.0229,9132.0
2018-06-14 13:45:00,280.85,280.89,280.75,280.75,6072.0,249.014,249.0495,248.9253,248.9253,6072.0
2018-06-14 13:50:00,280.73,280.81,280.71,280.79,6339.0,248.9076,248.9785,248.8899,248.9608,6339.0
2018-06-14 13:55:00,280.81,280.89,280.67,280.67,18448.0,248.9785,249.0495,248.8544,248.8544,18448.0
2018-06-14 14:00:00,280.69,280.77,280.61,280.65,18911.0,248.8721,248.9431,248.8012,248.8367,18911.0
2018-06-14 14:05:00,280.65,280.67,280.62,280.63,27626.0,248.8367,248.8544,248.8101,248.8189,27626.0
2018-06-14 14:10:00,280.6,280.76,280.55,280.68,61339.0,248.7923,248.9342,248.748,248.8633,61339.0
2018-06-14 14:15:00,280.69,280.7,280.48,280.53,17127.0,248.8721,248.881,248.6859,248.7303,17127.0
2018-06-14 14:20:00,280.55,280.65,280.51,280.63,27565.0,248.748,248.8367,248.7125,248.8189,27565.0
2018-06-14 14:25:00,280.64,280.65,280.53,280.57,41884.0,248.8278,248.8367,248.7303,248.7657,41884.0
2018-06-14 14:30:00,280.58,280.63,280.45,280.49,52093.0,248.7746,248.8189,248.6593,248.6948,52093.0
2018-06-14 14:35:00,280.48,280.55,280.45,280.48,57837.0,248.6859,248.748,248.6593,248.6859,57837.0
2018-06-14 14:40:00,280.5,280.6,280.46,280.57,68965.0,248.7037,248.7923,248.6682,248.7657,68965.0
2018-06-14 14:45:00,280.57,280.62,280.55,280.59,19372.0,248.7657,248.8101,248.748,248.7835,19372.0
2018-06-14 14:50:00,280.61,280.64,280.53,280.53,22513.0,248.8012,248.8278,248.7303,248.7303,22513.0
2018-06-14 14:55:00,280.52,280.54,280.29,280.31,15406.0,248.7214,248.7391,248.5175,248.5352,15406.0
2018-06-14 15:00:00,280.33,280.36,280.24,280.35,29825.0,248.553,248.5795,248.4732,248.5707,29825.0
2018-06-14 15:05:00,280.35,280.47,280.27,280.47,17039.0,248.5707,248.6771,248.4998,248.6771,17039.0
2018-06-14 15:10:00,280.47,280.6,280.45,280.54,22171.0,248.6771,248.7923,248.6593,248.7391,22171.0
2018-06-14 15:15:00,280.56,280.56,280.46,280.49,22723.0,248.7569,248.7569,248.6682,248.6948,22723.0
2018-06-14 15:20:00,280.51,280.6,280.45,280.6,20888.0,248.7125,248.7923,248.6593,248.7923,20888.0
2018-06-14 15:25:00,280.59,280.68,280.58,280.65,13064.0,248.7835,248.8633,248.7746,248.8367,13064.0
2018-06-14 15:30:00,280.67,280.73,280.66,280.73,11210.0,248.8544,248.9076,248.8455,248.9076,11210.0
2018-06-14 15:35:00,280.73,280.74,280.62,280.72,29973.0,248.9076,248.9165,248.8101,248.8987,29973.0
2018-06-14 15:40:00,280.73,280.89,280.73,280.88,26014.0,248.9076,249.0495,248.9076,249.0406,26014.0
2018-06-14 15:45:00,280.87,280.87,280.76,280.85,27704.0,249.0317,249.0317,248.9342,249.014,27704.0
2018-06-14 15:50:00,280.84,280.84,280.54,280.58,52582.0,249.0051,249.0051,248.7391,248.7746,52582.0
2018-06-14 15:55:00,280.57,280.76,280.55,280.7,551187.0,248.7657,248.9342,248.748,248.881,551187.0
2018-06-15 09:30:00,279.84,279.86,279.47,279.5,71462.0,248.1185,248.1362,247.7904,247.817,71462.0
2018-06-15 09:35:00,279.52,279.63,279.37,279.45,38543.0,247.8348,247.9323,247.7018,247.7727,38543.0
2018-06-15 09:40:00,279.45,279.48,279.17,279.35,69254.0,247.7727,247.7993,247.5244,247.684,69254.0
2018-06-15 09:45:00,279.34,279.68,279.32,279.65,38336.0,247.6752,247.9766,247.6574,247.95,38336.0
2018-06-15 09:50:00,279.65,279.69,279.56,279.59,27570.0,247.95,247.9855,247.8702,247.8968,27570.0
2018-06-15 09:55:00,279.64,279.71,279.61,279.65,21593.0,247.9412,248.0032,247.9146,247.95,21593.0
2018-06-15 10:00:00,279.7,279.77,279.45,279.73,17022.0,247.9944,248.0564,247.7727,248.021,17022.0
2018-06-15 10:05:00,279.78,279.79,279.5,279.51,23414.0,248.0653,248.0742,247.817,247.8259,23414.0
2018-06-15 10:10:00,279.52,279.56,279.46,279.52,19446.0,247.8348,247.8702,247.7816,247.8348,19446.0
2018-06-15 10:15:00,279.56,279.58,279.38,279.51,34279.0,247.8702,247.888,247.7106,247.8259,34279.0
2018-06-15 10:20:00,279.48,279.53,279.35,279.36,10639.0,247.7993,247.8436,247.684,247.6929,10639.0
2018-06-15 10:25:00,279.37,279.54,279.34,279.35,13224.0,247.7018,247.8525,247.6752,247.684,13224.0
2018-06-15 10:30:00,279.29,279.29,278.74,278.93,699622.0,247.6308,247.6308,247.1432,247.3116,699622.0
2018-06-15 10:35:00,278.9,278.95,278.55,278.72,39314.0,247.285,247.3294,246.9747,247.1255,39314.0
2018-06-15 10:40:00,278.68,279.11,278.68,279.07,20588.0,247.09,247.4712,247.09,247.4358,20588.0
2018-06-15 10:45:00,279.09,279.36,279.06,279.36,12923.0,247.4535,247.6929,247.4269,247.6929,12923.0
2018-06-15 10:50:00,279.38,279.43,279.23,279.35,18458.0,247.7106,247.755,247.5776,247.684,18458.0
2018-06-15 10:55:00,279.35,279.54,279.29,279.42,14105.0,247.684,247.8525,247.6308,247.7461,14105.0
2018-06-15 11:00:00,279.42,279.64,279.33,279.62,636534.0,247.7461,247.9412,247.6663,247.9234,636534.0
2018-06-15 11:05:00,279.65,279.73,279.48,279.59,49507.0,247.95,248.021,247.7993,247.8968,49507.0
2018-06-15 11:10:00,279.55,279.68,279.55,279.56,8991.0,247.8614,247.9766,247.8614,247.8702,8991.0
2018-06-15 11:15:00,279.57,279.58,279.49,279.51,10678.0,247.8791,247.888,247.8082,247.8259,10678.0
2018-06-15 11:20:00,279.52,279.63,279.47,279.63,15571.0,247.8348,247.9323,247.7904,247.9323,15571.0
2018-06-15 11:25:00,279.62,279.62,279.24,279.24,12902.0,247.9234,247.9234,247.5865,247.5865,12902.0
2018-06-15 11:30:00,279.32,279.34,279.09,279.12,27866.0,247.6574,247.6752,247.4535,247.4801,27866.0
2018-06-15 11:35:00,279.14,279.22,279.07,279.17,40932.0,247.4978,247.5688,247.4358,247.5244,40932.0
2018-06-15 11:40:00,279.19,279.24,279.1,279.21,19740.0,247.5422,247.5865,247.4624,247.5599,19740.0
2018-06-15 11:45:00,279.23,279.3,279.12,279.21,31297.0,247.5776,247.6397,247.4801,247.5599,31297.0
2018-06-15 11:50:00,279.18,279.48,279.13,279.47,32694.0,247.5333,247.7993,247.489,247.7904,32694.0
2018-06-15 11:55:00,279.5,279.6,279.48,279.53,22135.0,247.817,247.9057,247.7993,247.8436,22135.0
2018-06-15 12:00:00,279.56,279.6,279.45,279.48,13345.0,247.8702,247.9057,247.7727,247.7993,13345.0
2018-06-15 12:05:00,279.48,279.5,279.29,279.36,41259.0,247.7993,247.817,247.6308,247.6929,41259.0
2018-06-15 12:10:00,279.33,279.37,279.28,279.37,13277.0,247.6663,247.7018,247.622,247.7018,13277.0
2018-06-15 12:15:00,279.34,279.53,279.3,279.53,14847.0,247.6752,247.8436,247.6397,247.8436,14847.0
2018-06-15 12:20:00,279.46,279.55,279.41,279.46,22676.0,247.7816,247.8614,247.7372,247.7816,22676.0
2018-06-15 12:25:00,279.45,279.47,279.37,279.45,14012.0,247.7727,247.7904,247.7018,247.7727,14012.0
2018-06-15 12:30:00,279.48,279.5,279.41,279.43,14119.0,247.7993,247.817,247.7372,247.755,14119.0
2018-06-15 12:35:00,279.42,279.54,279.42,279.5,19502.0,247.7461,247.8525,247.7461,247.817,19502.0
2018-06-15 12:40:00,279.52,279.61,279.5,279.51,24759.0,247.8348,247.9146,247.817,247.8259,24759.0
2018-06-15 12:45:00,279.51,279.57,279.41,279.56,18151.0,247.8259,247.8791,247.7372,247.8702,18151.0
2018-06-15 12:50:00,279.57,279.6,279.54,279.6,18236.0,247.8791,247.9057,247.8525,247.9057,18236.0
2018-06-15 12:55:00,279.6,279.76,279.59,279.72,27070.0,247.9057,248.0476,247.8968,248.0121,27070.0
2018-06-15 13:00:00,279.74,279.79,279.65,279.75,36998.0,248.0298,248.0742,247.95,248.0387,36998.0
2018-06-15 13:05:00,279.77,279.8,279.75,279.8,11399.0,248.0564,248.083,248.0387,248.083,11399.0
2018-06-15 13:10:00,279.8,279.84,279.7,279.72,18007.0,248.083,248.1185,247.9944,248.0121,18007.0
2018-06-15 13:15:00,279.75,279.83,279.75,279.77,9147.0,248.0387,248.1096,248.0387,248.0564,9147.0
2018-06-15 13:20:00,279.79,279.81,279.68,279.71,12111.0,248.0742,248.0919,247.9766,248.0032,12111.0
2018-06-15 13:25:00,279.73,279.76,279.66,279.69,54903.0,248.021,248.0476,247.9589,247.9855,54903.0
2018-06-15 13:30:00,279.7,279.71,279.64,279.7,19476.0,247.9944,248.0032,247.9412,247.9944,19476.0
2018-06-15 13:35:00,279.69,279.69,279.64,279.69,19471.0,247.9855,247.9855,247.9412,247.9855,19471.0
2018-06-15 13:40:00,279.69,279.7,279.57,279.64,20008.0,247.9855,247.9944,247.8791,247.9412,20008.0
2018-06-15 13:45:00,279.62,279.65,279.55,279.55,19427.0,247.9234,247.95,247.8614,247.8614,19427.0
2018-06-15 13:50:00,279.51,279.54,279.48,279.51,17533.0,247.8259,247.8525,247.7993,247.8259,17533.0
2018-06-15 13:55:00,279.47,279.57,279.4,279.45,33582.0,247.7904,247.8791,247.7284,247.7727,33582.0
2018-06-15 14:00:00,279.46,279.54,279.43,279.46,16717.0,247.7816,247.8525,247.755,247.7816,16717.0
2018-06-15 14:05:00,279.46,279.62,279.42,279.62,16450.0,247.7816,247.9234,247.7461,247.9234,16450.0
2018-06-15 14:10:00,279.64,279.7,279.58,279.7,12935.0,247.9412,247.9944,247.888,247.9944,12935.0
2018-06-15 14:15:00,279.7,279.85,279.69,279.85,16675.0,247.9944,248.1274,247.9855,248.1274,16675.0
2018-06-15 14:20:00,279.88,280.31,279.88,280.2,146297.0,248.154,248.5352,248.154,248.4377,146297.0
2018-06-15 14:25:00,280.2,280.52,280.17,280.48,78163.0,248.4377,248.7214,248.4111,248.6859,78163.0
2018-06-15 14:30:00,280.51,280.7,280.47,280.62,54099.0,248.7125,248.881,248.6771,248.8101,54099.0
2018-06-15 14:35:00,280.62,280.62,280.38,280.43,29186.0,248.8101,248.8101,248.5973,248.6416,29186.0
2018-06-15 14:40:00,280.43,280.5,280.41,280.44,15762.0,248.6416,248.7037,248.6239,248.6505,15762.0
2018-06-15 14:45:00,280.42,280.58,280.39,280.39,56215.0,248.6327,248.7746,248.6061,248.6061,56215.0
2018-06-15 14:50:00,280.34,280.49,280.34,280.49,15572.0,248.5618,248.6948,248.5618,248.6948,15572.0
2018-06-15 14:55:00,280.5,280.56,280.45,280.45,22980.0,248.7037,248.7569,248.6593,248.6593,22980.0
2018-06-15 15:00:00,280.45,280.45,280.24,280.28,13185.0,248.6593,248.6593,248.4732,248.5086,13185.0
2018-06-15 15:05:00,280.29,280.34,280.23,280.32,16258.0,248.5175,248.5618,248.4643,248.5441,16258.0
2018-06-15 15:10:00,280.29,280.29,280.16,280.17,7827.0,248.5175,248.5175,248.4022,248.4111,7827.0
2018-06-15 15:15:00,280.19,280.22,280.0,280.03,20056.0,248.4288,248.4554,248.2604,248.287,20056.0
2018-06-15 15:20:00,280.04,280.18,280.0,280.16,14894.0,248.2958,248.42,248.2604,248.4022,14894.0
2018-06-15 15:25:00,280.14,280.36,280.1,280.32,96624.0,248.3845,248.5795,248.349,248.5441,96624.0
2018-06-15 15:30:00,280.34,280.37,280.18,280.28,40864.0,248.5618,248.5884,248.42,248.5086,40864.0
2018-06-15 15:35:00,280.25,280.31,280.2,280.3,21557.0,248.482,248.5352,248.4377,248.5264,21557.0
2018-06-15 15:40:00,280.28,280.32,280.1,280.2,28369.0,248.5086,248.5441,248.349,248.4377,28369.0
2018-06-15 15:45:00,280.23,280.3,280.12,280.26,33236.0,248.4643,248.5264,248.3668,248.4909,33236.0
2018-06-15 15:50:00,280.28,280.37,279.99,280.06,103243.0,248.5086,248.5884,248.2515,248.3136,103243.0
2018-06-15 15:55:00,280.07,280.42,280.07,280.37,459842.0,248.3224,248.6327,248.3224,248.5884,459842.0
2018-06-18 09:30:00,278.68,278.68,278.22,278.24,93714.0,247.09,247.09,246.6821,246.6999,93714.0
2018-06-18 09:35:00,278.24,278.39,278.13,278.27,45165.0,246.6999,246.8329,246.6023,246.7265,45165.0
2018-06-18 09:40:00,278.24,278.65,278.22,278.63,15501.0,246.6999,247.0634,246.6821,247.0457,15501.0
2018-06-18 09:45:00,278.64,278.8,278.55,278.73,16947.0,247.0545,247.1964,246.9747,247.1343,16947.0
2018-06-18 09:50:00,278.73,278.9,278.73,278.76,12640.0,247.1343,247.285,247.1343,247.1609,12640.0
2018-06-18 09:55:00,278.8,278.8,278.65,278.7,14901.0,247.1964,247.1964,247.0634,247.1077,14901.0
2018-06-18 10:00:00,278.67,278.81,278.53,278.79,40780.0,247.0811,247.2053,246.957,247.1875,40780.0
2018-06-18 10:05:00,278.73,278.79,278.63,278.64,16073.0,247.1343,247.1875,247.0457,247.0545,16073.0
2018-06-18 10:10:00,278.61,278.75,278.52,278.55,25788.0,247.0279,247.1521,246.9481,246.9747,25788.0
2018-06-18 10:15:00,278.56,278.72,278.49,278.62,21562.0,246.9836,247.1255,246.9215,247.0368,21562.0
2018-06-18 10:20:00,278.64,278.95,278.62,278.86,16126.0,247.0545,247.3294,247.0368,247.2496,16126.0
2018-06-18 10:25:00,278.87,278.9,278.76,278.76,12708.0,247.2584,247.285,247.1609,247.1609,12708.0
2018-06-18 10:30:00,278.75,278.96,278.74,278.95,55443.0,247.1521,247.3382,247.1432,247.3294,55443.0
2018-06-18 10:35:00,278.95,279.22,278.92,279.19,63011.0,247.3294,247.5688,247.3028,247.5422,63011.0
2018-06-18 10:40:00,279.25,279.31,279.22,279.29,383849.0,247.5954,247.6486,247.5688,247.6308,383849.0
2018-06-18 10:45:00,279.26,279.51,279.26,279.49,21511.0,247.6042,247.8259,247.6042,247.8082,21511.0
2018-06-18 10:50:00,279.47,279.55,279.43,279.48,8534.0,247.7904,247.8614,247.755,247.7993,8534.0
2018-06-18 10:55:00,279.54,279.54,279.36,279.38,15629.0,247.8525,247.8525,247.6929,247.7106,15629.0
2018-06-18 11:00:00,279.35,279.53,279.34,279.43,21489.0,247.684,247.8436,247.6752,247.755,21489.0
2018-06-18 11:05:00,279.43,279.68,279.43,279.67,63099.0,247.755,247.9766,247.755,247.9678,63099.0
2018-06-18 11:10:00,279.67,279.78,279.67,279.73,29203.0,247.9678,248.0653,247.9678,248.021,29203.0
2018-06-18 11:15:00,279.73,279.73,279.58,279.6,16087.0,248.021,248.021,247.888,247.9057,16087.0
2018-06-18 11:20:00,279.59,279.61,279.52,279.53,10116.0,247.8968,247.9146,247.8348,247.8436,10116.0
2018-06-18 11:25:00,279.53,279.58,279.48,279.5,37426.0,247.8436,247.888,247.7993,247.817,37426.0
2018-06-18 11:30:00,279.53,279.6,279.43,279.44,21123.0,247.8436,247.9057,247.755,247.7638,21123.0
2018-06-18 11:35:00,279.4,279.41,279.27,279.35,12840.0,247.7284,247.7372,247.6131,247.684,12840.0
2018-06-18 11:40:00,279.33,279.36,279.26,279.34,26008.0,247.6663,247.6929,247.6042,247.6752,26008.0
2018-06-18 11:45:00,279.34,279.48,279.34,279.46,10172.0,247.6752,247.7993,247.6752,247.7816,10172.0
2018-06-18 11:50:00,279.47,279.5,279.45,279.48,10041.0,247.7904,247.817,247.7727,247.7993,10041.0
2018-06-18 11:55:00,279.51,279.51,279.18,279.25,17147.0,247.8259,247.8259,247.5333,247.5954,17147.0
2018-06-18 12:00:00,279.25,279.3,279.21,279.28,22513.0,247.5954,247.6397,247.5599,247.622,22513.0
2018-06-18 12:05:00,279.3,279.49,279.3,279.45,21050.0,247.6397,247.8082,247.6397,247.7727,21050.0
2018-06-18 12:10:00,279.44,279.45,279.34,279.42,13972.0,247.7638,247.7727,247.6752,247.7461,13972.0
2018-06-18 12:15:00,279.45,279.47,279.21,279.28,24856.0,247.7727,247.7904,247.5599,247.622,24856.0
2018-06-18 12:20:00,279.27,279.3,279.16,279.2,13974.0,247.6131,247.6397,247.5156,247.551,13974.0
2018-06-18 12:25:00,279.19,279.2,279.05,279.11,20263.0,247.5422,247.551,247.418,247.4712,20263.0
2018-06-18 12:30:00,279.12,279.2,279.11,279.2,15711.0,247.4801,247.551,247.4712,247.551,15711.0
2018-06-18 12:35:00,279.21,279.24,279.12,279.15,14837.0,247.5599,247.5865,247.4801,247.5067,14837.0
2018-06-18 12:40:00,279.17,279.28,279.16,279.22,13719.0,247.5244,247.622,247.5156,247.5688,13719.0
2018-06-18 12:45:00,279.23,279.29,279.22,279.22,17860.0,247.5776,247.6308,247.5688,247.5688,17860.0
2018-06-18 12:50:00,279.22,279.25,279.15,279.16,20777.0,247.5688,247.5954,247.5067,247.5156,20777.0
2018-06-18 12:55:00,279.16,279.37,279.15,279.35,18977.0,247.5156,247.7018,247.5067,247.684,18977.0
2018-06-18 13:00:00,279.42,279.45,279.34,279.45,8983.0,247.7461,247.7727,247.6752,247.7727,8983.0
2018-06-18 13:05:00,279.42,279.46,279.37,279.41,12198.0,247.7461,247.7816,247.7018,247.7372,12198.0
2018-06-18 13:10:00,279.45,279.49,279.43,279.45,6087.0,247.7727,247.8082,247.755,247.7727,6087.0
2018-06-18 13:15:00,279.48,279.48,279.43,279.43,3169.0,247.7993,247.7993,247.755,247.755,3169.0
2018-06-18 13:20:00,279.48,279.66,279.45,279.56,6034.0,247.7993,247.9589,247.7727,247.8702,6034.0
2018-06-18 13:25:00,279.56,279.68,279.56,279.6,6313.0,247.8702,247.9766,247.8702,247.9057,6313.0
2018-06-18 13:30:00,279.6,279.68,279.56,279.65,6043.0,247.9057,247.9766,247.8702,247.95,6043.0
2018-06-18 13:35:00,279.65,279.65,279.57,279.6,5952.0,247.95,247.95,247.8791,247.9057,5952.0
2018-06-18 13:40:00,279.59,279.59,279.52,279.58,5823.0,247.8968,247.8968,247.8348,247.888,5823.0
2018-06-18 13:45:00,279.58,279.63,279.5,279.6,6303.0,247.888,247.9323,247.817,247.9057,6303.0
2018-06-18 13:50:00,279.57,279.6,279.45,279.53,8703.0,247.8791,247.9057,247.7727,247.8436,8703.0
2018-06-18 13:55:00,279.53,279.61,279.45,279.58,5012.0,247.8436,247.9146,247.7727,247.888,5012.0
2018-06-18 14:00:00,279.56,279.62,279.42,279.43,25374.0,247.8702,247.9234,247.7461,247.755,25374.0
2018-06-18 14:05:00,279.45,279.74,279.43,279.7,25856.0,247.7727,248.0298,247.755,247.9944,25856.0
2018-06-18 14:10:00,279.69,279.74,279.6,279.61,18479.0,247.9855,248.0298,247.9057,247.9146,18479.0
2018-06-18 14:15:00,279.6,279.68,279.6,279.68,11902.0,247.9057,247.9766,247.9057,247.9766,11902.0
2018-06-18 14:20:00,279.73,279.74,279.63,279.71,46455.0,248.021,248.0298,247.9323,248.0032,46455.0
2018-06-18 14:25:00,279.73,279.81,279.68,279.7,38509.0,248.021,248.0919,247.9766,247.9944,38509.0
2018-06-18 14:30:00,279.74,279.79,279.67,279.69,19372.0,248.0298,248.0742,247.9678,247.9855,19372.0
2018-06-18 14:35:00,279.73,279.73,279.63,279.71,28363.0,248.021,248.021,247.9323,248.0032,28363.0
2018-06-18 14:40:00,279.71,279.82,279.71,279.76,15566.0,248.0032,248.1008,248.0032,248.0476,15566.0
2018-06-18 14:45:00,279.72,279.72,279.54,279.55,20256.0,248.0121,248.0121,247.8525,247.8614,20256.0
2018-06-18 14:50:00,279.55,279.59,279.43,279.43,8044.0,247.8614,247.8968,247.755,247.755,8044.0
2018-06-18 14:55:00,279.42,279.49,279.33,279.41,9150.0,247.7461,247.8082,247.6663,247.7372,9150.0
2018-06-18 15:00:00,279.39,279.44,279.34,279.44,16617.0,247.7195,247.7638,247.6752,247.7638,16617.0
2018-06-18 15:05:00,279.43,279.51,279.42,279.49,12378.0,247.755,247.8259,247.7461,247.8082,12378.0
2018-06-18 15:10:00,279.48,279.54,279.43,279.47,25055.0,247.7993,247.8525,247.755,247.7904,25055.0
2018-06-18 15:15:00,279.48,279.53,279.44,279.53,23243.0,247.7993,247.8436,247.7638,247.8436,23243.0
2018-06-18 15:20:00,279.53,279.64,279.53,279.61,27643.0,247.8436,247.9412,247.8436,247.9146,27643.0
2018-06-18 15:25:00,279.61,279.68,279.52,279.55,17222.0,247.9146,247.9766,247.8348,247.8614,17222.0
2018-06-18 15:30:00,279.54,279.71,279.53,279.7,22901.0,247.8525,248.0032,247.8436,247.9944,22901.0
2018-06-18 15:35:00,279.7,279.7,279.56,279.59,227172.0,247.9944,247.9944,247.8702,247.8968,227172.0
2018-06-18 15:40:00,279.6,279.61,279.44,279.51,26277.0,247.9057,247.9146,247.7638,247.8259,26277.0
2018-06-18 15:45:00,279.53,279.89,279.51,279.88,34988.0,247.8436,248.1628,247.8259,248.154,34988.0
2018-06-18 15:50:00,279.86,279.9,279.75,279.81,42623.0,248.1362,248.1717,248.0387,248.0919,42623.0
2018-06-18 15:55:00,279.82,279.91,279.7,279.78,173595.0,248.1008,248.1806,247.9944,248.0653,173595.0
2018-06-19 09:30:00,277.19,277.62,277.04,277.61,84034.0,245.7689,246.1501,245.6359,246.1413,84034.0
2018-06-19 09:35:00,277.58,277.82,277.34,277.76,52763.0,246.1147,246.3275,245.9019,246.2743,52763.0
2018-06-19 09:40:00,277.84,277.85,277.61,277.68,23267.0,246.3452,246.3541,246.1413,246.2033,23267.0
2018-06-19 09:45:00,277.69,277.95,277.55,277.81,41810.0,246.2122,246.4427,246.0881,246.3186,41810.0
2018-06-19 09:50:00,277.81,277.85,277.33,277.34,64521.0,246.3186,246.3541,245.893,245.9019,64521.0
2018-06-19 09:55:00,277.34,277.47,277.22,277.3,43135.0,245.9019,246.0171,245.7955,245.8664,43135.0
2018-06-19 10:00:00,277.27,277.27,277.04,277.05,39187.0,245.8398,245.8398,245.6359,245.6448,39187.0
2018-06-19 10:05:00,277.16,277.23,276.89,276.94,34069.0,245.7423,245.8044,245.5029,245.5472,34069.0
2018-06-19 10:10:00,276.9,277.24,276.83,277.15,38966.0,245.5118,245.8132,245.4497,245.7334,38966.0
2018-06-19 10:15:00,277.12,277.25,276.89,277.17,42166.0,245.7068,245.8221,245.5029,245.7512,42166.0
2018-06-19 10:20:00,277.19,277.2,276.91,276.97,46677.0,245.7689,245.7778,245.5206,245.5738,46677.0
2018-06-19 10:25:00,276.93,277.05,276.8,276.83,48506.0,245.5384,245.6448,245.4231,245.4497,48506.0
2018-06-19 10:30:00,276.83,277.02,276.71,276.93,29885.0,245.4497,245.6182,245.3433,245.5384,29885.0
2018-06-19 10:35:00,276.9,277.01,276.82,276.82,18183.0,245.5118,245.6093,245.4408,245.4408,18183.0
2018-06-19 10:40:00,276.83,277.15,276.69,277.09,29178.0,245.4497,245.7334,245.3256,245.6802,29178.0
2018-06-19 10:45:00,277.11,277.74,277.11,277.66,47155.0,245.698,246.2565,245.698,246.1856,47155.0
2018-06-19 10:50:00,277.66,277.75,277.53,277.69,28212.0,246.1856,246.2654,246.0703,246.2122,28212.0
2018-06-19 10:55:00,277.71,277.91,277.67,277.68,23420.0,246.2299,246.4073,246.1945,246.2033,23420.0
2018-06-19 11:00:00,277.65,277.84,277.58,277.58,54111.0,246.1767,246.3452,246.1147,246.1147,54111.0
2018-06-19 11:05:00,277.61,277.73,277.58,277.7,32876.0,246.1413,246.2477,246.1147,246.2211,32876.0
2018-06-19 11:10:00,277.73,277.87,277.66,277.73,16048.0,246.2477,246.3718,246.1856,246.2477,16048.0
2018-06-19 11:15:00,277.74,278.05,277.64,277.98,34379.0,246.2565,246.5314,246.1679,246.4693,34379.0
2018-06-19 11:20:00,278.0,278.19,277.98,278.04,20834.0,246.4871,246.6555,246.4693,246.5225,20834.0
2018-06-19 11:25:00,278.11,278.13,277.91,278.04,20446.0,246.5846,246.6023,246.4073,246.5225,20446.0
2018-06-19 11:30:00,278.03,278.16,277.86,277.86,12992.0,246.5137,246.6289,246.3629,246.3629,12992.0
2018-06-19 11:35:00,277.83,278.0,277.82,277.98,20493.0,246.3363,246.4871,246.3275,246.4693,20493.0
2018-06-19 11:40:00,277.96,278.1,277.9,278.1,14258.0,246.4516,246.5757,246.3984,246.5757,14258.0
2018-06-19 11:45:00,278.09,278.38,278.04,278.31,96330.0,246.5669,246.824,246.5225,246.7619,96330.0
2018-06-19 11:50:00,278.36,278.42,278.29,278.33,10893.0,246.8063,246.8595,246.7442,246.7797,10893.0
2018-06-19 11:55:00,278.33,278.45,278.2,278.25,29437.0,246.7797,246.8861,246.6644,246.7087,29437.0
2018-06-19 12:00:00,278.26,278.27,277.99,278.04,37466.0,246.7176,246.7265,246.4782,246.5225,37466.0
2018-06-19 12:05:00,278.03,278.09,277.97,278.07,28484.0,246.5137,246.5669,246.4605,246.5491,28484.0
2018-06-19 12:10:00,278.07,278.09,277.86,277.89,28746.0,246.5491,246.5669,246.3629,246.3895,28746.0
2018-06-19 12:15:00,277.84,278.06,277.83,278.01,67428.0,246.3452,246.5403,246.3363,246.4959,67428.0
2018-06-19 12:20:00,278.02,278.06,277.95,278.06,28020.0,246.5048,246.5403,246.4427,246.5403,28020.0
2018-06-19 12:25:00,278.08,278.12,277.94,277.98,26690.0,246.558,246.5935,246.4339,246.4693,26690.0
2018-06-19 12:30:00,278.03,278.06,277.9,277.95,30248.0,246.5137,246.5403,246.3984,246.4427,30248.0
2018-06-19 12:35:00,277.94,277.95,277.86,277.92,26142.0,246.4339,246.4427,246.3629,246.4161,26142.0
2018-06-19 12:40:00,277.87,277.87,277.68,277.71,28898.0,246.3718,246.3718,246.2033,246.2299,28898.0
2018-06-19 12:45:00,277.7,277.78,277.68,277.69,42054.0,246.2211,246.292,246.2033,246.2122,42054.0
2018-06-19 12:50:00,277.69,277.8,277.62,277.73,36878.0,246.2122,246.3097,246.1501,246.2477,36878.0
2018-06-19 12:55:00,277.74,277.92,277.72,277.91,24744.0,246.2565,246.4161,246.2388,246.4073,24744.0
2018-06-19 13:00:00,277.92,277.99,277.85,277.85,21426.0,246.4161,246.4782,246.3541,246.3541,21426.0
2018-06-19 13:05:00,277.84,277.89,277.76,277.87,24404.0,246.3452,246.3895,246.2743,246.3718,24404.0
2018-06-19 13:10:00,277.87,277.96,277.79,277.95,20052.0,246.3718,246.4516,246.3009,246.4427,20052.0
2018-06-19 13:15:00,277.99,278.0,277.91,277.91,12145.0,246.4782,246.4871,246.4073,246.4073,12145.0
2018-06-19 13:20:00,277.91,277.98,277.81,277.83,13300.0,246.4073,246.4693,246.3186,246.3363,13300.0
2018-06-19 13:25:00,277.81,277.85,277.7,277.77,9668.0,246.3186,246.3541,246.2211,246.2831,9668.0
2018-06-19 13:30:00,277.76,277.78,277.5,277.63,14445.0,246.2743,246.292,246.0437,246.159,14445.0
2018-06-19 13:35:00,277.66,277.9,277.66,277.9,9051.0,246.1856,246.3984,246.1856,246.3984,9051.0
2018-06-19 13:40:00,277.9,278.02,277.9,278.02,12275.0,246.3984,246.5048,246.3984,246.5048,12275.0
2018-06-19 13:45:00,278.07,278.22,277.98,278.19,18836.0,246.5491,246.6821,246.4693,246.6555,18836.0
2018-06-19 13:50:00,278.24,278.3,278.1,278.14,27078.0,246.6999,246.7531,246.5757,246.6112,27078.0
2018-06-19 13:55:00,278.16,278.22,278.14,278.21,9683.0,246.6289,246.6821,246.6112,246.6733,9683.0
2018-06-19 14:00:00,278.27,278.36,278.26,278.33,18482.0,246.7265,246.8063,246.7176,246.7797,18482.0
2018-06-19 14:05:00,278.36,278.64,278.35,278.58,19319.0,246.8063,247.0545,246.7974,247.0013,19319.0
2018-06-19 14:10:00,278.56,278.59,278.44,278.58,12356.0,246.9836,247.0102,246.8772,247.0013,12356.0
2018-06-19 14:15:00,278.62,278.65,278.47,278.56,25653.0,247.0368,247.0634,246.9038,246.9836,25653.0
2018-06-19 14:20:00,278.54,278.57,278.51,278.56,28973.0,246.9659,246.9925,246.9393,246.9836,28973.0
2018-06-19 14:25:00,278.59,278.67,278.42,278.45,34766.0,247.0102,247.0811,246.8595,246.8861,34766.0
2018-06-19 14:30:00,278.46,278.55,278.42,278.45,13912.0,246.8949,246.9747,246.8595,246.8861,13912.0
2018-06-19 14:35:00,278.51,278.56,278.45,278.48,18966.0,246.9393,246.9836,246.8861,246.9127,18966.0
2018-06-19 14:40:00,278.48,278.67,278.36,278.55,18046.0,246.9127,247.0811,246.8063,246.9747,18046.0
2018-06-19 14:45:00,278.55,278.65,278.51,278.55,30970.0,246.9747,247.0634,246.9393,246.9747,30970.0
2018-06-19 14:50:00,278.57,278.77,278.55,278.65,22555.0,246.9925,247.1698,246.9747,247.0634,22555.0
2018-06-19 14:55:00,278.67,278.93,278.65,278.81,196339.0,247.0811,247.3116,247.0634,247.2053,196339.0
2018-06-19 15:00:00,278.8,278.83,278.61,278.62,32078.0,247.1964,247.223,247.0279,247.0368,32078.0
2018-06-19 15:05:00,278.64,278.65,278.55,278.59,32207.0,247.0545,247.0634,246.9747,247.0102,32207.0
2018-06-19 15:10:00,278.61,278.7,278.56,278.7,18477.0,247.0279,247.1077,246.9836,247.1077,18477.0
2018-06-19 15:15:00,278.72,278.72,278.41,278.45,39749.0,247.1255,247.1255,246.8506,246.8861,39749.0
2018-06-19 15:20:00,278.45,278.48,278.3,278.37,33425.0,246.8861,246.9127,246.7531,246.8151,33425.0
2018-06-19 15:25:00,278.34,278.46,278.26,278.26,26100.0,246.7885,246.8949,246.7176,246.7176,26100.0
2018-06-19 15:30:00,278.28,278.39,278.25,278.3,31149.0,246.7353,246.8329,246.7087,246.7531,31149.0
2018-06-19 15:35:00,278.3,278.37,278.2,278.33,38137.0,246.7531,246.8151,246.6644,246.7797,38137.0
2018-06-19 15:40:00,278.3,278.45,278.18,278.44,35891.0,246.7531,246.8861,246.6467,246.8772,35891.0
2018-06-19 15:45:00,278.42,278.43,278.2,278.31,50966.0,246.8595,246.8683,246.6644,246.7619,50966.0
2018-06-19 15:50:00,278.32,278.53,278.32,278.53,47641.0,246.7708,246.957,246.7708,246.957,47641.0
2018-06-19 15:55:00,278.53,278.77,278.53,278.67,170813.0,246.957,247.1698,246.957,247.0811,170813.0
2018-06-20 09:30:00,279.48,279.66,279.35,279.48,123093.0,247.7993,247.9589,247.684,247.7993,123093.0
2018-06-20 09:35:00,279.47,279.55,279.28,279.42,34108.0,247.7904,247.8614,247.622,247.7461,34108.0
2018-06-20 09:40:00,279.41,279.55,279.32,279.44,19153.0,247.7372,247.8614,247.6574,247.7638,19153.0
2018-06-20 09:45:00,279.47,279.63,279.32,279.37,31471.0,247.7904,247.9323,247.6574,247.7018,31471.0
2018-06-20 09:50:00,279.39,279.55,279.3,279.47,22276.0,247.7195,247.8614,247.6397,247.7904,22276.0
2018-06-20 09:55:00,279.51,279.61,279.41,279.54,26260.0,247.8259,247.9146,247.7372,247.8525,26260.0
2018-06-20 10:00:00,279.54,279.62,279.36,279.45,27313.0,247.8525,247.9234,247.6929,247.7727,27313.0
2018-06-20 10:05:00,279.46,279.61,279.3,279.31,20353.0,247.7816,247.9146,247.6397,247.6486,20353.0
2018-06-20 10:10:00,279.3,279.31,279.02,279.17,26674.0,247.6397,247.6486,247.3914,247.5244,26674.0
2018-06-20 10:15:00,279.15,279.23,279.13,279.14,15156.0,247.5067,247.5776,247.489,247.4978,15156.0
2018-06-20 10:20:00,279.14,279.17,278.93,278.97,22641.0,247.4978,247.5244,247.3116,247.3471,22641.0
2018-06-20 10:25:00,278.95,279.09,278.88,278.93,20204.0,247.3294,247.4535,247.2673,247.3116,20204.0
2018-06-20 10:30:00,278.95,279.05,278.78,279.02,28282.0,247.3294,247.418,247.1787,247.3914,28282.0
2018-06-20 10:35:00,278.99,279.08,278.92,279.02,24984.0,247.3648,247.4446,247.3028,247.3914,24984.0
2018-06-20 10:40:00,279.02,279.12,278.91,279.1,27036.0,247.3914,247.4801,247.2939,247.4624,27036.0
2018-06-20 10:45:00,279.11,279.15,278.94,279.02,18347.0,247.4712,247.5067,247.3205,247.3914,18347.0
2018-06-20 10:50:00,279.01,279.18,279.0,279.12,19195.0,247.3826,247.5333,247.3737,247.4801,19195.0
2018-06-20 10:55:00,279.15,279.23,279.08,279.15,16234.0,247.5067,247.5776,247.4446,247.5067,16234.0
2018-06-20 11:00:00,279.18,279.18,278.88,278.99,40117.0,247.5333,247.5333,247.2673,247.3648,40117.0
2018-06-20 11:05:00,279.02,279.11,278.94,279.06,32184.0,247.3914,247.4712,247.3205,247.4269,32184.0
2018-06-20 11:10:00,279.09,279.15,278.86,278.99,57291.0,247.4535,247.5067,247.2496,247.3648,57291.0
2018-06-20 11:15:00,278.99,279.15,278.91,279.13,19774.0,247.3648,247.5067,247.2939,247.489,19774.0
2018-06-20 11:20:00,279.13,279.36,279.13,279.35,32567.0,247.489,247.6929,247.489,247.684,32567.0
2018-06-20 11:25:00,279.33,279.35,279.27,279.27,19068.0,247.6663,247.684,247.6131,247.6131,19068.0
2018-06-20 11:30:00,279.29,279.34,279.14,279.15,32465.0,247.6308,247.6752,247.4978,247.5067,32465.0
2018-06-20 11:35:00,279.1,279.27,279.1,279.17,21531.0,247.4624,247.6131,247.4624,247.5244,21531.0
2018-06-20 11:40:00,279.15,279.34,279.13,279.3,11668.0,247.5067,247.6752,247.489,247.6397,11668.0
2018-06-20 11:45:00,279.29,279.31,279.23,279.3,8511.0,247.6308,247.6486,247.5776,247.6397,8511.0
2018-06-20 11:50:00,279.31,279.39,279.26,279.32,23082.0,247.6486,247.7195,247.6042,247.6574,23082.0
2018-06-20 11:55:00,279.33,279.53,279.32,279.48,18186.0,247.6663,247.8436,247.6574,247.7993,18186.0
2018-06-20 12:00:00,279.52,279.6,279.48,279.58,28744.0,247.8348,247.9057,247.7993,247.888,28744.0
2018-06-20 12:05:00,279.58,279.68,279.52,279.55,39890.0,247.888,247.9766,247.8348,247.8614,39890.0
2018-06-20 12:10:00,279.53,279.57,279.48,279.52,21390.0,247.8436,247.8791,247.7993,247.8348,21390.0
2018-06-20 12:15:00,279.53,279.62,279.48,279.51,24203.0,247.8436,247.9234,247.7993,247.8259,24203.0
2018-06-20 12:20:00,279.49,279.53,279.43,279.48,12220.0,247.8082,247.8436,247.755,247.7993,12220.0
2018-06-20 12:25:00,279.48,279.52,279.42,279.49,15280.0,247.7993,247.8348,247.7461,247.8082,15280.0
2018-06-20 12:30:00,279.48,279.55,279.45,279.55,15528.0,247.7993,247.8614,247.7727,247.8614,15528.0
2018-06-20 12:35:00,279.56,279.68,279.53,279.65,14228.0,247.8702,247.9766,247.8436,247.95,14228.0
2018-06-20 12:40:00,279.65,279.81,279.63,279.78,22309.0,247.95,248.0919,247.9323,248.0653,22309.0
2018-06-20 12:45:00,279.78,279.87,279.73,279.87,28700.0,248.0653,248.1451,248.021,248.1451,28700.0
2018-06-20 12:50:00,279.85,279.91,279.78,279.82,29340.0,248.1274,248.1806,248.0653,248.1008,29340.0
2018-06-20 12:55:00,279.81,279.81,279.74,279.77,20331.0,248.0919,248.0919,248.0298,248.0564,20331.0
2018-06-20 13:00:00,279.78,279.82,279.68,279.73,28480.0,248.0653,248.1008,247.9766,248.021,28480.0
2018-06-20 13:05:00,279.7,279.79,279.7,279.73,25839.0,247.9944,248.0742,247.9944,248.021,25839.0
2018-06-20 13:10:00,279.72,279.76,279.64,279.65,15177.0,248.0121,248.0476,247.9412,247.95,15177.0
2018-06-20 13:15:00,279.69,279.73,279.65,279.7,8383.0,247.9855,248.021,247.95,247.9944,8383.0
2018-06-20 13:20:00,279.71,279.71,279.66,279.66,13836.0,248.0032,248.0032,247.9589,247.9589,13836.0
2018-06-20 13:25:00,279.68,279.68,279.46,279.53,12998.0,247.9766,247.9766,247.7816,247.8436,12998.0
2018-06-20 13:30:00,279.58,279.61,279.51,279.57,12914.0,247.888,247.9146,247.8259,247.8791,12914.0
2018-06-20 13:35:00,279.57,279.62,279.51,279.52,13187.0,247.8791,247.9234,247.8259,247.8348,13187.0
2018-06-20 13:40:00,279.52,279.63,279.52,279.58,9358.0,247.8348,247.9323,247.8348,247.888,9358.0
2018-06-20 13:45:00,279.58,279.67,279.56,279.61,16331.0,247.888,247.9678,247.8702,247.9146,16331.0
2018-06-20 13:50:00,279.6,279.74,279.6,279.73,19597.0,247.9057,248.0298,247.9057,248.021,19597.0
2018-06-20 13:55:00,279.72,279.78,279.7,279.77,10504.0,248.0121,248.0653,247.9944,248.0564,10504.0
2018-06-20 14:00:00,279.79,279.79,279.64,279.72,17252.0,248.0742,248.0742,247.9412,248.0121,17252.0
2018-06-20 14:05:00,279.73,279.75,279.69,279.71,8127.0,248.021,248.0387,247.9855,248.0032,8127.0
2018-06-20 14:10:00,279.7,279.8,279.64,279.79,17425.0,247.9944,248.083,247.9412,248.0742,17425.0
2018-06-20 14:15:00,279.8,279.84,279.7,279.7,22992.0,248.083,248.1185,247.9944,247.9944,22992.0
2018-06-20 14:20:00,279.7,279.76,279.66,279.71,19641.0,247.9944,248.0476,247.9589,248.0032,19641.0
2018-06-20 14:25:00,279.68,279.7,279.6,279.67,21626.0,247.9766,247.9944,247.9057,247.9678,21626.0
2018-06-20 14:30:00,279.64,279.68,279.57,279.58,14765.0,247.9412,247.9766,247.8791,247.888,14765.0
2018-06-20 14:35:00,279.52,279.56,279.48,279.5,21262.0,247.8348,247.8702,247.7993,247.817,21262.0
2018-06-20 14:40:00,279.5,279.51,279.3,279.31,24234.0,247.817,247.8259,247.6397,247.6486,24234.0
2018-06-20 14:45:00,279.3,279.41,279.29,279.38,12213.0,247.6397,247.7372,247.6308,247.7106,12213.0
2018-06-20 14:50:00,279.38,279.44,279.36,279.43,11183.0,247.7106,247.7638,247.6929,247.755,11183.0
2018-06-20 14:55:00,279.44,279.46,279.14,279.21,65893.0,247.7638,247.7816,247.4978,247.5599,65893.0
2018-06-20 15:00:00,279.2,279.28,279.09,279.19,22026.0,247.551,247.622,247.4535,247.5422,22026.0
2018-06-20 15:05:00,279.19,279.32,279.1,279.3,13769.0,247.5422,247.6574,247.4624,247.6397,13769.0
2018-06-20 15:10:00,279.3,279.37,279.25,279.33,13818.0,247.6397,247.7018,247.5954,247.6663,13818.0
2018-06-20 15:15:00,279.34,279.44,279.32,279.39,28850.0,247.6752,247.7638,247.6574,247.7195,28850.0
2018-06-20 15:20:00,279.36,279.47,279.34,279.4,13636.0,247.6929,247.7904,247.6752,247.7284,13636.0
2018-06-20 15:25:00,279.38,279.5,279.38,279.5,14271.0,247.7106,247.817,247.7106,247.817,14271.0
2018-06-20 15:30:00,279.5,279.57,279.47,279.54,9715.0,247.817,247.8791,247.7904,247.8525,9715.0
2018-06-20 15:35:00,279.56,279.56,279.4,279.44,33333.0,247.8702,247.8702,247.7284,247.7638,33333.0
2018-06-20 15:40:00,279.43,279.45,279.3,279.36,38606.0,247.755,247.7727,247.6397,247.6929,38606.0
2018-06-20 15:45:00,279.35,279.45,279.32,279.37,40819.0,247.684,247.7727,247.6574,247.7018,40819.0
2018-06-20 15:50:00,279.38,279.45,279.16,279.21,197313.0,247.7106,247.7727,247.5156,247.5599,197313.0
2018-06-20 15:55:00,279.22,279.23,279.09,279.19,180453.0,247.5688,247.5776,247.4535,247.5422,180453.0
2018-06-21 09:30:00,279.15,279.15,278.91,279.03,44105.0,247.5067,247.5067,247.2939,247.4003,44105.0
2018-06-21 09:35:00,279.03,279.03,278.78,278.95,23403.0,247.4003,247.4003,247.1787,247.3294,23403.0
2018-06-21 09:40:00,278.93,278.96,278.72,278.72,9476.0,247.3116,247.3382,247.1255,247.1255,9476.0
2018-06-21 09:45:00,278.71,278.85,278.66,278.79,13491.0,247.1166,247.2407,247.0723,247.1875,13491.0
2018-06-21 09:50:00,278.78,278.85,278.69,278.77,16031.0,247.1787,247.2407,247.0989,247.1698,16031.0
2018-06-21 09:55:00,278.7,278.85,278.67,278.69,14454.0,247.1077,247.2407,247.0811,247.0989,14454.0
2018-06-21 10:00:00,278.68,278.68,278.43,278.43,27392.0,247.09,247.09,246.8683,246.8683,27392.0
2018-06-21 10:05:00,278.39,278.4,277.82,277.85,26353.0,246.8329,246.8417,246.3275,246.3541,26353.0
2018-06-21 10:10:00,277.87,278.11,277.85,278.06,25547.0,246.3718,246.5846,246.3541,246.5403,25547.0
2018-06-21 10:15:00,278.08,278.16,277.55,277.59,62553.0,246.558,246.6289,246.0881,246.1235,62553.0
2018-06-21 10:20:00,277.55,277.58,277.27,277.46,56682.0,246.0881,246.1147,245.8398,246.0083,56682.0
2018-06-21 10:25:00,277.47,277.51,277.32,277.48,32657.0,246.0171,246.0526,245.8842,246.026,32657.0
2018-06-21 10:30:00,277.53,277.78,277.53,277.74,69993.0,246.0703,246.292,246.0703,246.2565,69993.0
2018-06-21 10:35:00,277.75,277.75,277.35,277.51,104023.0,246.2654,246.2654,245.9108,246.0526,104023.0
2018-06-21 10:40:00,277.57,277.66,277.44,277.48,26321.0,246.1058,246.1856,245.9905,246.026,26321.0
2018-06-21 10:45:00,277.49,277.73,277.18,277.68,39841.0,246.0349,246.2477,245.76,246.2033,39841.0
2018-06-21 10:50:00,277.68,277.98,277.65,277.89,33131.0,246.2033,246.4693,246.1767,246.3895,33131.0
2018-06-21 10:55:00,277.94,277.96,277.8,277.83,27894.0,246.4339,246.4516,246.3097,246.3363,27894.0
2018-06-21 11:00:00,277.8,277.92,277.59,277.91,39696.0,246.3097,246.4161,246.1235,246.4073,39696.0
2018-06-21 11:05:00,277.87,277.93,277.65,277.72,24270.0,246.3718,246.425,246.1767,246.2388,24270.0
2018-06-21 11:10:00,277.75,277.95,277.62,277.95,41269.0,246.2654,246.4427,246.1501,246.4427,41269.0
2018-06-21 11:15:00,277.99,278.13,277.99,278.09,34844.0,246.4782,246.6023,246.4782,246.5669,34844.0
2018-06-21 11:20:00,278.1,278.1,277.94,277.96,15949.0,246.5757,246.5757,246.4339,246.4516,15949.0
2018-06-21 11:25:00,277.95,278.14,277.9,277.95,18455.0,246.4427,246.6112,246.3984,246.4427,18455.0
2018-06-21 11:30:00,277.96,278.22,277.96,278.11,20751.0,246.4516,246.6821,246.4516,246.5846,20751.0
2018-06-21 11:35:00,278.13,278.22,278.03,278.21,17557.0,246.6023,246.6821,246.5137,246.6733,17557.0
2018-06-21 11:40:00,278.2,278.38,278.1,278.38,6835.0,246.6644,246.824,246.5757,246.824,6835.0
2018-06-21 11:45:00,278.37,278.38,278.33,278.34,19306.0,246.8151,246.824,246.7797,246.7885,19306.0
2018-06-21 11:50:00,278.36,278.48,278.28,278.3,28750.0,246.8063,246.9127,246.7353,246.7531,28750.0
2018-06-21 11:55:00,278.28,278.35,278.21,278.22,132680.0,246.7353,246.7974,246.6733,246.6821,132680.0
2018-06-21 12:00:00,278.23,278.23,277.8,277.8,36998.0,246.691,246.691,246.3097,246.3097,36998.0
2018-06-21 12:05:00,277.8,277.83,277.7,277.73,33028.0,246.3097,246.3363,246.2211,246.2477,33028.0
2018-06-21 12:10:00,277.74,277.85,277.74,277.76,25459.0,246.2565,246.3541,246.2565,246.2743,25459.0
2018-06-21 12:15:00,277.77,277.88,277.71,277.83,22171.0,246.2831,246.3807,246.2299,246.3363,22171.0
2018-06-21 12:20:00,277.86,277.86,277.74,277.74,24136.0,246.3629,246.3629,246.2565,246.2565,24136.0
2018-06-21 12:25:00,277.73,277.84,277.7,277.76,15776.0,246.2477,246.3452,246.2211,246.2743,15776.0
2018-06-21 12:30:00,277.75,277.81,277.57,277.58,27556.0,246.2654,246.3186,246.1058,246.1147,27556.0
2018-06-21 12:35:00,277.53,277.63,277.53,277.58,17281.0,246.0703,246.159,246.0703,246.1147,17281.0
2018-06-21 12:40:00,277.56,277.7,277.49,277.7,21259.0,246.0969,246.2211,246.0349,246.2211,21259.0
2018-06-21 12:45:00,277.7,277.77,277.61,277.73,22542.0,246.2211,246.2831,246.1413,246.2477,22542.0
2018-06-21 12:50:00,277.71,277.73,277.64,277.7,18471.0,246.2299,246.2477,246.1679,246.2211,18471.0
2018-06-21 12:55:00,277.72,277.73,277.42,277.45,33955.0,246.2388,246.2477,245.9728,245.9994,33955.0
2018-06-21 13:00:00,277.46,277.5,277.37,277.4,6713.0,246.0083,246.0437,245.9285,245.9551,6713.0
2018-06-21 13:05:00,277.4,277.57,277.34,277.57,8922.0,245.9551,246.1058,245.9019,246.1058,8922.0
2018-06-21 13:10:00,277.57,277.68,277.57,277.62,11836.0,246.1058,246.2033,246.1058,246.1501,11836.0
2018-06-21 13:15:00,277.63,277.8,277.63,277.79,10119.0,246.159,246.3097,246.159,246.3009,10119.0
2018-06-21 13:20:00,277.79,278.06,277.76,278.01,14701.0,246.3009,246.5403,246.2743,246.4959,14701.0
2018-06-21 13:25:00,278.02,278.02,277.93,277.93,10201.0,246.5048,246.5048,246.425,246.425,10201.0
2018-06-21 13:30:00,277.94,278.03,277.77,277.84,11368.0,246.4339,246.5137,246.2831,246.3452,11368.0
2018-06-21 13:35:00,277.87,277.92,277.86,277.88,8726.0,246.3718,246.4161,246.3629,246.3807,8726.0
2018-06-21 13:40:00,277.89,278.06,277.8,278.0,13041.0,246.3895,246.5403,246.3097,246.4871,13041.0
2018-06-21 13:45:00,277.99,278.02,277.93,277.99,6435.0,246.4782,246.5048,246.425,246.4782,6435.0
2018-06-21 13:50:00,278.0,278.05,277.85,277.98,11329.0,246.4871,246.5314,246.3541,246.4693,11329.0
2018-06-21 13:55:00,278.0,278.08,277.95,278.06,6593.0,246.4871,246.558,246.4427,246.5403,6593.0
2018-06-21 14:00:00,278.09,278.26,278.01,278.03,10950.0,246.5669,246.7176,246.4959,246.5137,10950.0
2018-06-21 14:05:00,278.04,278.27,277.92,278.21,40458.0,246.5225,246.7265,246.4161,246.6733,40458.0
2018-06-21 14:10:00,278.26,278.28,278.13,278.16,9457.0,246.7176,246.7353,246.6023,246.6289,9457.0
2018-06-21 14:15:00,278.16,278.19,278.0,278.03,10114.0,246.6289,246.6555,246.4871,246.5137,10114.0
2018-06-21 14:20:00,278.03,278.09,277.91,277.94,12025.0,246.5137,246.5669,246.4073,246.4339,12025.0
2018-06-21 14:25:00,277.95,277.95,277.87,277.91,99952.0,246.4427,246.4427,246.3718,246.4073,99952.0
2018-06-21 14:30:00,277.95,278.0,277.89,277.89,9903.0,246.4427,246.4871,246.3895,246.3895,9903.0
2018-06-21 14:35:00,277.88,278.06,277.81,277.81,15825.0,246.3807,246.5403,246.3186,246.3186,15825.0
2018-06-21 14:40:00,277.83,277.85,277.7,277.77,10022.0,246.3363,246.3541,246.2211,246.2831,10022.0
2018-06-21 14:45:00,277.78,277.91,277.76,277.9,6736.0,246.292,246.4073,246.2743,246.3984,6736.0
2018-06-21 14:50:00,277.89,277.89,277.68,277.76,21557.0,246.3895,246.3895,246.2033,246.2743,21557.0
2018-06-21 14:55:00,277.71,277.76,277.55,277.55,14490.0,246.2299,246.2743,246.0881,246.0881,14490.0
2018-06-21 15:00:00,277.53,277.68,277.49,277.66,21351.0,246.0703,246.2033,246.0349,246.1856,21351.0
2018-06-21 15:05:00,277.6,277.84,277.58,277.77,11955.0,246.1324,246.3452,246.1147,246.2831,11955.0
2018-06-21 15:10:00,277.73,277.73,277.48,277.57,30766.0,246.2477,246.2477,246.026,246.1058,30766.0
2018-06-21 15:15:00,277.54,277.56,277.28,277.31,34574.0,246.0792,246.0969,245.8487,245.8753,34574.0
2018-06-21 15:20:00,277.31,277.43,276.9,277.36,68517.0,245.8753,245.9817,245.5118,245.9196,68517.0
2018-06-21 15:25:00,277.34,277.6,277.28,277.51,34012.0,245.9019,246.1324,245.8487,246.0526,34012.0
2018-06-21 15:30:00,277.45,277.45,277.0,277.08,56350.0,245.9994,245.9994,245.6004,245.6714,56350.0
2018-06-21 15:35:00,277.04,277.17,276.93,277.14,24255.0,245.6359,245.7512,245.5384,245.7246,24255.0
2018-06-21 15:40:00,277.13,277.13,276.87,276.89,23406.0,245.7157,245.7157,245.4852,245.5029,23406.0
2018-06-21 15:45:00,276.89,277.33,276.84,277.33,30808.0,245.5029,245.893,245.4586,245.893,30808.0
2018-06-21 15:50:00,277.31,277.5,277.18,277.37,38277.0,245.8753,246.0437,245.76,245.9285,38277.0
2018-06-21 15:55:00,277.38,277.55,277.32,277.4,77268.0,245.9374,246.0881,245.8842,245.9551,77268.0
2018-06-22 09:30:00,278.89,278.96,278.63,278.68,83337.0,247.2762,247.3382,247.0457,247.09,83337.0
2018-06-22 09:35:00,278.68,278.74,278.48,278.56,60716.0,247.09,247.1432,246.9127,246.9836,60716.0
2018-06-22 09:40:00,278.53,278.6,278.42,278.44,30143.0,246.957,247.0191,246.8595,246.8772,30143.0
2018-06-22 09:45:00,278.44,278.46,278.18,278.33,23619.0,246.8772,246.8949,246.6467,246.7797,23619.0
2018-06-22 09:50:00,278.31,278.49,278.29,278.49,46247.0,246.7619,246.9215,246.7442,246.9215,46247.0
2018-06-22 09:55:00,278.4,278.59,278.28,278.37,34751.0,246.8417,247.0102,246.7353,246.8151,34751.0
2018-06-22 10:00:00,278.37,278.53,278.29,278.42,17118.0,246.8151,246.957,246.7442,246.8595,17118.0
2018-06-22 10:05:00,278.54,278.65,278.53,278.61,20094.0,246.9659,247.0634,246.957,247.0279,20094.0
2018-06-22 10:10:00,278.6,278.75,278.57,278.73,9390.0,247.0191,247.1521,246.9925,247.1343,9390.0
2018-06-22 10:15:00,278.74,278.8,278.65,278.66,43120.0,247.1432,247.1964,247.0634,247.0723,43120.0
2018-06-22 10:20:00,278.63,278.7,278.56,278.56,11440.0,247.0457,247.1077,246.9836,246.9836,11440.0
2018-06-22 10:25:00,278.58,278.58,277.98,278.1,34561.0,247.0013,247.0013,246.4693,246.5757,34561.0
2018-06-22 10:30:00,278.03,278.12,277.86,278.12,27927.0,246.5137,246.5935,246.3629,246.5935,27927.0
2018-06-22 10:35:00,278.15,278.32,278.0,278.03,71830.0,246.6201,246.7708,246.4871,246.5137,71830.0
2018-06-22 10:40:00,278.09,278.19,278.03,278.08,29953.0,246.5669,246.6555,246.5137,246.558,29953.0
2018-06-22 10:45:00,278.09,278.3,278.0,278.12,14597.0,246.5669,246.7531,246.4871,246.5935,14597.0
2018-06-22 10:50:00,278.12,278.23,277.95,278.05,7617.0,246.5935,246.691,246.4427,246.5314,7617.0
2018-06-22 10:55:00,278.12,278.41,278.12,278.39,11079.0,246.5935,246.8506,246.5935,246.8329,11079.0
2018-06-22 11:00:00,278.36,278.49,278.33,278.46,58875.0,246.8063,246.9215,246.7797,246.8949,58875.0
2018-06-22 11:05:00,278.46,278.51,278.36,278.48,50387.0,246.8949,246.9393,246.8063,246.9127,50387.0
2018-06-22 11:10:00,278.45,278.48,278.36,278.39,3749.0,246.8861,246.9127,246.8063,246.8329,3749.0
2018-06-22 11:15:00,278.38,278.41,278.33,278.4,4388.0,246.824,246.8506,246.7797,246.8417,4388.0
2018-06-22 11:20:00,278.39,278.46,278.12,278.12,12137.0,246.8329,246.8949,246.5935,246.5935,12137.0
2018-06-22 11:25:00,278.14,278.47,278.14,278.47,8002.0,246.6112,246.9038,246.6112,246.9038,8002.0
2018-06-22 11:30:00,278.42,278.5,278.38,278.44,13929.0,246.8595,246.9304,246.824,246.8772,13929.0
2018-06-22 11:35:00,278.5,278.52,278.46,278.51,10601.0,246.9304,246.9481,246.8949,246.9393,10601.0
2018-06-22 11:40:00,278.51,278.62,278.47,278.62,11179.0,246.9393,247.0368,246.9038,247.0368,11179.0
2018-06-22 11:45:00,278.66,278.7,278.62,278.62,10402.0,247.0723,247.1077,247.0368,247.0368,10402.0
2018-06-22 11:50:00,278.64,278.68,278.58,278.62,8647.0,247.0545,247.09,247.0013,247.0368,8647.0
2018-06-22 11:55:00,278.61,278.61,278.5,278.52,45629.0,247.0279,247.0279,246.9304,246.9481,45629.0
2018-06-22 12:00:00,278.51,278.59,278.46,278.56,11347.0,246.9393,247.0102,246.8949,246.9836,11347.0
2018-06-22 12:05:00,278.57,278.62,278.54,278.54,12056.0,246.9925,247.0368,246.9659,246.9659,12056.0
2018-06-22 12:10:00,278.57,278.72,278.56,278.72,10174.0,246.9925,247.1255,246.9836,247.1255,10174.0
2018-06-22 12:15:00,278.71,278.78,278.61,278.62,20937.0,247.1166,247.1787,247.0279,247.0368,20937.0
2018-06-22 12:20:00,278.6,278.61,278.55,278.55,29655.0,247.0191,247.0279,246.9747,246.9747,29655.0
2018-06-22 12:25:00,278.54,278.57,278.5,278.51,12506.0,246.9659,246.9925,246.9304,246.9393,12506.0
2018-06-22 12:30:00,278.55,278.55,278.44,278.46,11806.0,246.9747,246.9747,246.8772,246.8949,11806.0
2018-06-22 12:35:00,278.46,278.48,278.39,278.42,9508.0,246.8949,246.9127,246.8329,246.8595,9508.0
2018-06-22 12:40:00,278.43,278.51,278.41,278.5,7613.0,246.8683,246.9393,246.8506,246.9304,7613.0
2018-06-22 12:45:00,278.51,278.52,278.43,278.47,7416.0,246.9393,246.9481,246.8683,246.9038,7416.0
2018-06-22 12:50:00,278.49,278.6,278.47,278.49,4302.0,246.9215,247.0191,246.9038,246.9215,4302.0
2018-06-22 12:55:00,278.47,278.55,278.43,278.55,17050.0,246.9038,246.9747,246.8683,246.9747,17050.0
2018-06-22 13:00:00,278.55,278.62,278.54,278.59,8821.0,246.9747,247.0368,246.9659,247.0102,8821.0
2018-06-22 13:05:00,278.63,278.65,278.58,278.63,2713.0,247.0457,247.0634,247.0013,247.0457,2713.0
2018-06-22 13:10:00,278.64,278.67,278.56,278.62,11616.0,247.0545,247.0811,246.9836,247.0368,11616.0
2018-06-22 13:15:00,278.62,278.67,278.56,278.56,4475.0,247.0368,247.0811,246.9836,246.9836,4475.0
2018-06-22 13:20:00,278.54,278.62,278.54,278.59,5415.0,246.9659,247.0368,246.9659,247.0102,5415.0
2018-06-22 13:25:00,278.57,278.69,278.56,278.69,4661.0,246.9925,247.0989,246.9836,247.0989,4661.0
2018-06-22 13:30:00,278.68,278.69,278.55,278.6,9175.0,247.09,247.0989,246.9747,247.0191,9175.0
2018-06-22 13:35:00,278.62,278.67,278.57,278.66,13802.0,247.0368,247.0811,246.9925,247.0723,13802.0
2018-06-22 13:40:00,278.65,278.77,278.65,278.71,8367.0,247.0634,247.1698,247.0634,247.1166,8367.0
2018-06-22 13:45:00,278.66,278.73,278.64,278.71,5502.0,247.0723,247.1343,247.0545,247.1166,5502.0
2018-06-22 13:50:00,278.69,278.79,278.69,278.77,12094.0,247.0989,247.1875,247.0989,247.1698,12094.0
2018-06-22 13:55:00,278.77,278.82,278.72,278.74,120872.0,247.1698,247.2141,247.1255,247.1432,120872.0
2018-06-22 14:00:00,278.75,278.84,278.73,278.8,8436.0,247.1521,247.2319,247.1343,247.1964,8436.0
2018-06-22 14:05:00,278.8,278.8,278.64,278.69,14871.0,247.1964,247.1964,247.0545,247.0989,14871.0
2018-06-22 14:10:00,278.7,278.74,278.64,278.64,26881.0,247.1077,247.1432,247.0545,247.0545,26881.0
2018-06-22 14:15:00,278.64,278.69,278.62,278.64,14510.0,247.0545,247.0989,247.0368,247.0545,14510.0
2018-06-22 14:20:00,278.64,278.67,278.41,278.46,32551.0,247.0545,247.0811,246.8506,246.8949,32551.0
2018-06-22 14:25:00,278.48,278.5,278.43,278.43,51535.0,246.9127,246.9304,246.8683,246.8683,51535.0
2018-06-22 14:30:00,278.46,278.49,278.34,278.37,23772.0,246.8949,246.9215,246.7885,246.8151,23772.0
2018-06-22 14:35:00,278.38,278.51,278.38,278.5,64832.0,246.824,246.9393,246.824,246.9304,64832.0
2018-06-22 14:40:00,278.49,278.58,278.48,278.57,6951.0,246.9215,247.0013,246.9127,246.9925,6951.0
2018-06-22 14:45:00,278.56,278.71,278.51,278.66,27971.0,246.9836,247.1166,246.9393,247.0723,27971.0
2018-06-22 14:50:00,278.66,278.75,278.66,278.68,9030.0,247.0723,247.1521,247.0723,247.09,9030.0
2018-06-22 14:55:00,278.67,278.69,278.62,278.66,10769.0,247.0811,247.0989,247.0368,247.0723,10769.0
2018-06-22 15:00:00,278.68,278.68,278.55,278.56,16197.0,247.09,247.09,246.9747,246.9836,16197.0
2018-06-22 15:05:00,278.57,278.63,278.53,278.59,16996.0,246.9925,247.0457,246.957,247.0102,16996.0
2018-06-22 15:10:00,278.59,278.64,278.54,278.63,42821.0,247.0102,247.0545,246.9659,247.0457,42821.0
2018-06-22 15:15:00,278.63,278.65,278.47,278.49,22273.0,247.0457,247.0634,246.9038,246.9215,22273.0
2018-06-22 15:20:00,278.46,278.53,278.42,278.53,5679.0,246.8949,246.957,246.8595,246.957,5679.0
2018-06-22 15:25:00,278.56,278.62,278.5,278.51,15785.0,246.9836,247.0368,246.9304,246.9393,15785.0
2018-06-22 15:30:00,278.5,278.52,278.37,278.47,6719.0,246.9304,246.9481,246.8151,246.9038,6719.0
2018-06-22 15:35:00,278.46,278.5,278.37,278.38,20974.0,246.8949,246.9304,246.8151,246.824,20974.0
2018-06-22 15:40:00,278.39,278.45,278.35,278.37,11297.0,246.8329,246.8861,246.7974,246.8151,11297.0
2018-06-22 15:45:00,278.37,278.6,278.37,278.44,27792.0,246.8151,247.0191,246.8151,246.8772,27792.0
2018-06-22 15:50:00,278.42,278.54,278.33,278.34,37820.0,246.8595,246.9659,246.7797,246.7885,37820.0
2018-06-22 15:55:00,278.35,278.37,277.66,277.87,109383.0,246.7974,246.8151,246.1856,246.3718,109383.0
2018-06-25 09:30:00,276.6,276.76,276.45,276.75,62009.0,245.2458,245.3876,245.1128,245.3788,62009.0
2018-06-25 09:35:00,276.7,276.7,275.97,275.97,93135.0,245.3344,245.3344,244.6872,244.6872,93135.0
2018-06-25 09:40:00,275.99,276.05,275.77,275.86,46011.0,244.7049,244.7581,244.5099,244.5897,46011.0
2018-06-25 09:45:00,275.87,275.87,275.2,275.41,80384.0,244.5985,244.5985,244.0045,244.1907,80384.0
2018-06-25 09:50:00,275.36,275.52,275.31,275.5,83770.0,244.1463,244.2882,244.102,244.2705,83770.0
2018-06-25 09:55:00,275.5,275.58,275.14,275.17,99715.0,244.2705,244.3414,243.9513,243.9779,99715.0
2018-06-25 10:00:00,275.16,275.33,274.71,274.78,92724.0,243.969,244.1197,243.57,243.6321,92724.0
2018-06-25 10:05:00,274.78,274.93,274.59,274.65,82952.0,243.6321,243.7651,243.4636,243.5168,82952.0
2018-06-25 10:10:00,274.65,274.79,274.48,274.49,48692.0,243.5168,243.6409,243.3661,243.3749,48692.0
2018-06-25 10:15:00,274.46,274.68,274.31,274.32,111198.0,243.3483,243.5434,243.2154,243.2242,111198.0
2018-06-25 10:20:00,274.35,274.46,274.21,274.46,62637.0,243.2508,243.3483,243.1267,243.3483,62637.0
2018-06-25 10:25:00,274.45,274.9,274.44,274.86,78829.0,243.3395,243.7385,243.3306,243.703,78829.0
2018-06-25 10:30:00,274.8,274.89,274.58,274.87,62359.0,243.6498,243.7296,243.4547,243.7119,62359.0
2018-06-25 10:35:00,274.85,275.0,274.76,274.83,210491.0,243.6941,243.8271,243.6143,243.6764,210491.0
2018-06-25 10:40:00,274.83,275.22,274.74,275.2,40331.0,243.6764,244.0222,243.5966,244.0045,40331.0
2018-06-25 10:45:00,275.24,275.3,274.93,275.19,38580.0,244.0399,244.0931,243.7651,243.9956,38580.0
2018-06-25 10:50:00,275.26,275.31,274.87,274.91,30414.0,244.0577,244.102,243.7119,243.7473,30414.0
2018-06-25 10:55:00,274.88,274.88,274.56,274.69,46103.0,243.7207,243.7207,243.437,243.5523,46103.0
2018-06-25 11:00:00,274.68,274.81,274.47,274.5,20176.0,243.5434,243.6587,243.3572,243.3838,20176.0
2018-06-25 11:05:00,274.44,274.53,274.38,274.43,22634.0,243.3306,243.4104,243.2774,243.3218,22634.0
2018-06-25 11:10:00,274.44,274.71,274.4,274.52,21481.0,243.3306,243.57,243.2952,243.4015,21481.0
2018-06-25 11:15:00,274.47,274.63,274.24,274.29,37019.0,243.3572,243.4991,243.1533,243.1976,37019.0
2018-06-25 11:20:00,274.29,274.3,273.7,273.73,63541.0,243.1976,243.2065,242.6745,242.7011,63541.0
2018-06-25 11:25:00,273.74,273.98,273.67,273.67,36167.0,242.71,242.9228,242.6479,242.6479,36167.0
2018-06-25 11:30:00,273.7,273.74,273.41,273.44,19897.0,242.6745,242.71,242.4174,242.444,19897.0
2018-06-25 11:35:00,273.42,273.62,273.3,273.39,106834.0,242.4262,242.6036,242.3198,242.3996,106834.0
2018-06-25 11:40:00,273.38,273.95,273.32,273.86,77098.0,242.3908,242.8962,242.3376,242.8164,77098.0
2018-06-25 11:45:00,273.83,274.09,273.76,274.03,73636.0,242.7898,243.0203,242.7277,242.9671,73636.0
2018-06-25 11:50:00,274.05,274.08,273.87,273.88,23142.0,242.9848,243.0114,242.8252,242.8341,23142.0
2018-06-25 11:55:00,273.87,274.0,273.7,273.73,56229.0,242.8252,242.9405,242.6745,242.7011,56229.0
2018-06-25 12:00:00,273.74,273.77,273.21,273.29,89595.0,242.71,242.7366,242.24,242.311,89595.0
2018-06-25 12:05:00,273.26,273.28,272.79,272.8,97605.0,242.2844,242.3021,241.8677,241.8765,97605.0
2018-06-25 12:10:00,272.82,273.06,272.56,273.04,65237.0,241.8943,242.107,241.6637,242.0893,65237.0
2018-06-25 12:15:00,272.97,273.14,272.94,273.05,68707.0,242.0272,242.178,242.0007,242.0982,68707.0
2018-06-25 12:20:00,273.04,273.45,272.89,273.45,59515.0,242.0893,242.4528,241.9563,242.4528,59515.0
2018-06-25 12:25:00,273.44,273.54,273.39,273.49,12619.0,242.444,242.5326,242.3996,242.4883,12619.0
2018-06-25 12:30:00,273.52,273.65,273.43,273.58,35046.0,242.5149,242.6302,242.4351,242.5681,35046.0
2018-06-25 12:35:00,273.6,273.64,273.23,273.27,25909.0,242.5858,242.6213,242.2578,242.2932,25909.0
2018-06-25 12:40:00,273.32,273.74,273.31,273.62,33380.0,242.3376,242.71,242.3287,242.6036,33380.0
2018-06-25 12:45:00,273.61,273.64,273.33,273.41,28042.0,242.5947,242.6213,242.3464,242.4174,28042.0
2018-06-25 12:50:00,273.44,273.79,273.36,273.68,37848.0,242.444,242.7543,242.373,242.6568,37848.0
2018-06-25 12:55:00,273.68,273.98,273.61,273.93,38644.0,242.6568,242.9228,242.5947,242.8784,38644.0
2018-06-25 13:00:00,273.91,273.94,273.47,273.59,30916.0,242.8607,242.8873,242.4706,242.577,30916.0
2018-06-25 13:05:00,273.58,273.69,273.54,273.65,19392.0,242.5681,242.6656,242.5326,242.6302,19392.0
2018-06-25 13:10:00,273.65,273.7,273.39,273.39,29161.0,242.6302,242.6745,242.3996,242.3996,29161.0
2018-06-25 13:15:00,273.39,273.45,273.12,273.28,23071.0,242.3996,242.4528,242.1602,242.3021,23071.0
2018-06-25 13:20:00,273.26,273.43,273.15,273.27,37146.0,242.2844,242.4351,242.1868,242.2932,37146.0
2018-06-25 13:25:00,273.24,273.57,273.22,273.48,158975.0,242.2666,242.5592,242.2489,242.4794,158975.0
2018-06-25 13:30:00,273.47,273.82,273.46,273.82,15843.0,242.4706,242.7809,242.4617,242.7809,15843.0
2018-06-25 13:35:00,273.82,273.91,273.65,273.91,22329.0,242.7809,242.8607,242.6302,242.8607,22329.0
2018-06-25 13:40:00,273.91,274.2,273.82,274.2,27411.0,242.8607,243.1178,242.7809,243.1178,27411.0
2018-06-25 13:45:00,274.22,274.34,274.07,274.2,18284.0,243.1356,243.242,243.0026,243.1178,18284.0
2018-06-25 13:50:00,274.17,274.18,273.88,273.89,25465.0,243.0912,243.1001,242.8341,242.843,25465.0
2018-06-25 13:55:00,273.93,273.97,273.77,273.89,23825.0,242.8784,242.9139,242.7366,242.843,23825.0
2018-06-25 14:00:00,273.82,273.99,273.67,273.77,31951.0,242.7809,242.9316,242.6479,242.7366,31951.0
2018-06-25 14:05:00,273.77,273.86,273.67,273.69,15101.0,242.7366,242.8164,242.6479,242.6656,15101.0
2018-06-25 14:10:00,273.71,273.8,273.58,273.62,14353.0,242.6834,242.7632,242.5681,242.6036,14353.0
2018-06-25 14:15:00,273.64,273.72,273.5,273.51,21084.0,242.6213,242.6922,242.4972,242.506,21084.0
2018-06-25 14:20:00,273.52,273.55,273.43,273.47,19436.0,242.5149,242.5415,242.4351,242.4706,19436.0
2018-06-25 14:25:00,273.47,273.59,273.42,273.58,36142.0,242.4706,242.577,242.4262,242.5681,36142.0
2018-06-25 14:30:00,273.58,273.58,273.27,273.27,32205.0,242.5681,242.5681,242.2932,242.2932,32205.0
2018-06-25 14:35:00,273.26,273.32,272.84,272.84,67402.0,242.2844,242.3376,241.912,241.912,67402.0
2018-06-25 14:40:00,272.83,272.94,272.77,272.94,75893.0,241.9031,242.0007,241.8499,242.0007,75893.0
2018-06-25 14:45:00,272.92,272.94,272.65,272.65,32850.0,241.9829,242.0007,241.7435,241.7435,32850.0
2018-06-25 14:50:00,272.63,272.69,272.26,272.27,91116.0,241.7258,241.779,241.3977,241.4066,91116.0
2018-06-25 14:55:00,272.26,272.73,272.23,272.72,80128.0,241.3977,241.8145,241.3711,241.8056,80128.0
2018-06-25 15:00:00,272.68,272.92,272.66,272.88,26952.0,241.7701,241.9829,241.7524,241.9475,26952.0
2018-06-25 15:05:00,272.86,272.87,272.57,272.65,76862.0,241.9297,241.9386,241.6726,241.7435,76862.0
2018-06-25 15:10:00,272.63,272.98,272.43,272.43,23791.0,241.7258,242.0361,241.5485,241.5485,23791.0
2018-06-25 15:15:00,272.43,273.1,272.43,273.05,69435.0,241.5485,242.1425,241.5485,242.0982,69435.0
2018-06-25 15:20:00,273.08,273.19,272.92,273.09,29498.0,242.1248,242.2223,241.9829,242.1336,29498.0
2018-06-25 15:25:00,273.12,273.21,272.97,272.97,40231.0,242.1602,242.24,242.0272,242.0272,40231.0
2018-06-25 15:30:00,272.93,273.3,272.81,273.3,29796.0,241.9918,242.3198,241.8854,242.3198,29796.0
2018-06-25 15:35:00,273.23,274.33,273.23,274.26,110193.0,242.2578,243.2331,242.2578,243.171,110193.0
2018-06-25 15:40:00,274.25,274.65,274.17,274.24,83809.0,243.1622,243.5168,243.0912,243.1533,83809.0
2018-06-25 15:45:00,274.29,274.29,273.93,274.14,49911.0,243.1976,243.1976,242.8784,243.0646,49911.0
2018-06-25 15:50:00,274.14,274.44,274.01,274.39,48872.0,243.0646,243.3306,242.9494,243.2863,48872.0
2018-06-25 15:55:00,274.38,274.64,274.03,274.14,293571.0,243.2774,243.5079,242.9671,243.0646,293571.0
2018-06-26 09:30:00,273.5,273.67,273.1,273.13,118524.0,243.6333,243.7847,243.277,243.3037,118524.0
2018-06-26 09:35:00,273.09,273.14,272.77,272.92,45316.0,243.268,243.3126,242.983,243.1166,45316.0
2018-06-26 09:40:00,272.92,273.65,272.92,273.57,36905.0,243.1166,243.7669,243.1166,243.6956,36905.0
2018-06-26 09:45:00,273.55,273.55,273.21,273.4,29978.0,243.6778,243.6778,243.3749,243.5442,29978.0
2018-06-26 09:50:00,273.37,273.37,273.04,273.16,32223.0,243.5175,243.5175,243.2235,243.3304,32223.0
2018-06-26 09:55:00,273.19,273.34,273.04,273.34,25355.0,243.3571,243.4907,243.2235,243.4907,25355.0
2018-06-26 10:00:00,273.39,273.64,273.27,273.54,22314.0,243.5353,243.758,243.4284,243.6689,22314.0
2018-06-26 10:05:00,273.52,273.58,273.33,273.33,25294.0,243.6511,243.7045,243.4818,243.4818,25294.0
2018-06-26 10:10:00,273.3,273.64,273.3,273.59,36018.0,243.4551,243.758,243.4551,243.7134,36018.0
2018-06-26 10:15:00,273.57,273.97,273.55,273.63,38362.0,243.6956,244.0519,243.6778,243.7491,38362.0
2018-06-26 10:20:00,273.68,273.69,273.43,273.48,38088.0,243.7936,243.8025,243.5709,243.6155,38088.0
2018-06-26 10:25:00,273.48,273.57,273.2,273.21,10503.0,243.6155,243.6956,243.366,243.3749,10503.0
2018-06-26 10:30:00,273.19,273.41,273.16,273.38,18973.0,243.3571,243.5531,243.3304,243.5264,18973.0
2018-06-26 10:35:00,273.32,273.34,272.97,273.16,11552.0,243.4729,243.4907,243.1612,243.3304,11552.0
2018-06-26 10:40:00,273.12,273.17,272.95,273.12,8227.0,243.2948,243.3393,243.1433,243.2948,8227.0
2018-06-26 10:45:00,273.2,273.2,272.64,272.96,22249.0,243.366,243.366,242.8672,243.1522,22249.0
2018-06-26 10:50:00,272.97,273.24,272.97,273.18,14164.0,243.1612,243.4017,243.1612,243.3482,14164.0
2018-06-26 10:55:00,273.16,273.26,273.12,273.17,7985.0,243.3304,243.4195,243.2948,243.3393,7985.0
2018-06-26 11:00:00,273.07,273.37,273.02,273.28,13267.0,243.2502,243.5175,243.2057,243.4373,13267.0
2018-06-26 11:05:00,273.36,273.36,273.16,273.3,6731.0,243.5086,243.5086,243.3304,243.4551,6731.0
2018-06-26 11:10:00,273.32,273.52,273.32,273.49,21296.0,243.4729,243.6511,243.4729,243.6244,21296.0
2018-06-26 11:15:00,273.44,273.5,273.35,273.42,7745.0,243.5798,243.6333,243.4997,243.562,7745.0
2018-06-26 11:20:00,273.38,273.53,273.38,273.43,14644.0,243.5264,243.66,243.5264,243.5709,14644.0
2018-06-26 11:25:00,273.39,273.44,273.3,273.3,19381.0,243.5353,243.5798,243.4551,243.4551,19381.0
2018-06-26 11:30:00,273.28,273.35,273.13,273.31,129339.0,243.4373,243.4997,243.3037,243.464,129339.0
2018-06-26 11:35:00,273.29,273.42,273.18,273.38,12384.0,243.4462,243.562,243.3482,243.5264,12384.0
2018-06-26 11:40:00,273.37,273.57,273.3,273.4,79122.0,243.5175,243.6956,243.4551,243.5442,79122.0
2018-06-26 11:45:00,273.43,273.5,273.35,273.41,9314.0,243.5709,243.6333,243.4997,243.5531,9314.0
2018-06-26 11:50:00,273.38,273.51,273.28,273.38,7564.0,243.5264,243.6422,243.4373,243.5264,7564.0
2018-06-26 11:55:00,273.36,273.56,273.34,273.56,10783.0,243.5086,243.6867,243.4907,243.6867,10783.0
2018-06-26 12:00:00,273.55,273.79,273.55,273.67,14744.0,243.6778,243.8916,243.6778,243.7847,14744.0
2018-06-26 12:05:00,273.68,273.9,273.62,273.78,35235.0,243.7936,243.9896,243.7402,243.8827,35235.0
2018-06-26 12:10:00,273.81,274.02,273.81,273.94,16284.0,243.9094,244.0965,243.9094,244.0252,16284.0
2018-06-26 12:15:00,273.97,274.01,273.63,273.78,32331.0,244.0519,244.0876,243.7491,243.8827,32331.0
2018-06-26 12:20:00,273.81,273.89,273.75,273.78,14931.0,243.9094,243.9807,243.856,243.8827,14931.0
2018-06-26 12:25:00,273.74,273.78,273.68,273.75,13555.0,243.8471,243.8827,243.7936,243.856,13555.0
2018-06-26 12:30:00,273.77,273.95,273.73,273.78,33949.0,243.8738,244.0341,243.8382,243.8827,33949.0
2018-06-26 12:35:00,273.79,273.88,273.77,273.84,35267.0,243.8916,243.9718,243.8738,243.9361,35267.0
2018-06-26 12:40:00,273.84,274.06,273.6,273.69,41644.0,243.9361,244.1321,243.7224,243.8025,41644.0
2018-06-26 12:45:00,273.7,273.76,273.59,273.76,29861.0,243.8114,243.8649,243.7134,243.8649,29861.0
2018-06-26 12:50:00,273.79,273.89,273.67,273.86,57788.0,243.8916,243.9807,243.7847,243.954,57788.0
2018-06-26 12:55:00,273.88,274.03,273.75,273.9,22141.0,243.9718,244.1054,243.856,243.9896,22141.0
2018-06-26 13:00:00,273.89,274.01,273.82,273.96,20025.0,243.9807,244.0876,243.9183,244.043,20025.0
2018-06-26 13:05:00,273.92,274.17,273.91,274.14,28207.0,244.0074,244.2301,243.9985,244.2034,28207.0
2018-06-26 13:10:00,274.14,274.21,274.12,274.2,17490.0,244.2034,244.2657,244.1856,244.2568,17490.0
2018-06-26 13:15:00,274.2,274.34,274.18,274.34,35362.0,244.2568,244.3815,244.239,244.3815,35362.0
2018-06-26 13:20:00,274.35,274.4,274.22,274.34,31835.0,244.3905,244.435,244.2746,244.3815,31835.0
2018-06-26 13:25:00,274.34,274.34,274.19,274.3,21070.0,244.3815,244.3815,244.2479,244.3459,21070.0
2018-06-26 13:30:00,274.29,274.3,274.19,274.2,10700.0,244.337,244.3459,244.2479,244.2568,10700.0
2018-06-26 13:35:00,274.23,274.4,274.22,274.39,14040.0,244.2836,244.435,244.2746,244.4261,14040.0
2018-06-26 13:40:00,274.38,274.39,274.17,274.21,18580.0,244.4172,244.4261,244.2301,244.2657,18580.0
2018-06-26 13:45:00,274.21,274.29,274.15,274.26,35492.0,244.2657,244.337,244.2123,244.3103,35492.0
2018-06-26 13:50:00,274.27,274.27,274.11,274.17,36628.0,244.3192,244.3192,244.1767,244.2301,36628.0
2018-06-26 13:55:00,274.17,274.24,274.12,274.21,40061.0,244.2301,244.2925,244.1856,244.2657,40061.0
2018-06-26 14:00:00,274.24,274.3,274.13,274.13,13785.0,244.2925,244.3459,244.1945,244.1945,13785.0
2018-06-26 14:05:00,274.16,274.18,273.97,274.0,30734.0,244.2212,244.239,244.0519,244.0787,30734.0
2018-06-26 14:10:00,274.03,274.04,273.97,274.02,9251.0,244.1054,244.1143,244.0519,244.0965,9251.0
2018-06-26 14:15:00,274.02,274.05,273.96,274.0,14465.0,244.0965,244.1232,244.043,244.0787,14465.0
2018-06-26 14:20:00,274.01,274.13,274.01,274.11,10081.0,244.0876,244.1945,244.0876,244.1767,10081.0
2018-06-26 14:25:00,274.08,274.12,274.0,274.03,10916.0,244.1499,244.1856,244.0787,244.1054,10916.0
2018-06-26 14:30:00,274.01,274.18,273.95,274.16,20981.0,244.0876,244.239,244.0341,244.2212,20981.0
2018-06-26 14:35:00,274.15,274.31,274.14,274.3,23684.0,244.2123,244.3548,244.2034,244.3459,23684.0
2018-06-26 14:40:00,274.31,274.36,274.24,274.33,15317.0,244.3548,244.3994,244.2925,244.3726,15317.0
2018-06-26 14:45:00,274.3,274.37,274.15,274.21,28261.0,244.3459,244.4083,244.2123,244.2657,28261.0
2018-06-26 14:50:00,274.22,274.28,274.17,274.23,15735.0,244.2746,244.3281,244.2301,244.2836,15735.0
2018-06-26 14:55:00,274.27,274.27,274.03,274.1,53695.0,244.3192,244.3192,244.1054,244.1678,53695.0
2018-06-26 15:00:00,274.08,274.15,273.94,273.94,17949.0,244.1499,244.2123,244.0252,244.0252,17949.0
2018-06-26 15:05:00,273.94,274.0,273.83,273.86,18220.0,244.0252,244.0787,243.9272,243.954,18220.0
2018-06-26 15:10:00,273.87,273.95,273.82,273.92,14329.0,243.9629,244.0341,243.9183,244.0074,14329.0
2018-06-26 15:15:00,273.93,273.93,273.75,273.75,20250.0,244.0163,244.0163,243.856,243.856,20250.0
2018-06-26 15:20:00,273.74,273.81,273.69,273.78,22844.0,243.8471,243.9094,243.8025,243.8827,22844.0
2018-06-26 15:25:00,273.78,273.83,273.65,273.7,40039.0,243.8827,243.9272,243.7669,243.8114,40039.0
2018-06-26 15:30:00,273.71,274.16,273.65,274.15,37432.0,243.8203,244.2212,243.7669,244.2123,37432.0
2018-06-26 15:35:00,274.14,274.14,273.97,274.01,76511.0,244.2034,244.2034,244.0519,244.0876,76511.0
2018-06-26 15:40:00,273.98,274.0,273.83,273.84,28868.0,244.0609,244.0787,243.9272,243.9361,28868.0
2018-06-26 15:45:00,273.82,273.82,273.43,273.45,27282.0,243.9183,243.9183,243.5709,243.5887,27282.0
2018-06-26 15:50:00,273.45,273.48,273.24,273.43,51345.0,243.5887,243.6155,243.4017,243.5709,51345.0
2018-06-26 15:55:00,273.43,273.52,273.28,273.4,127639.0,243.5709,243.6511,243.4373,243.5442,127639.0
2018-06-27 09:30:00,274.08,274.42,274.06,274.24,174280.0,244.1499,244.4528,244.1321,244.2925,174280.0
2018-06-27 09:35:00,274.22,274.37,274.06,274.12,119093.0,244.2746,244.4083,244.1321,244.1856,119093.0
2018-06-27 09:40:00,274.13,274.31,273.88,274.23,180321.0,244.1945,244.3548,243.9718,244.2836,180321.0
2018-06-27 09:45:00,274.22,274.74,274.15,274.64,148949.0,244.2746,244.7379,244.2123,244.6488,148949.0
2018-06-27 09:50:00,274.66,275.12,274.66,275.09,126747.0,244.6666,245.0764,244.6666,245.0496,126747.0
2018-06-27 09:55:00,275.12,275.19,274.92,275.15,91304.0,245.0764,245.1387,244.8982,245.1031,91304.0
2018-06-27 10:00:00,275.15,275.16,274.89,274.95,86259.0,245.1031,245.112,244.8715,244.9249,86259.0
2018-06-27 10:05:00,274.96,275.1,274.82,275.1,90096.0,244.9338,245.0586,244.8091,245.0586,90096.0
2018-06-27 10:10:00,275.12,275.4,275.11,275.34,97470.0,245.0764,245.3258,245.0675,245.2723,97470.0
2018-06-27 10:15:00,275.39,275.44,275.28,275.28,21069.0,245.3169,245.3614,245.2189,245.2189,21069.0
2018-06-27 10:20:00,275.26,275.37,275.21,275.22,34081.0,245.2011,245.2991,245.1565,245.1654,34081.0
2018-06-27 10:25:00,275.23,275.28,275.14,275.14,60046.0,245.1744,245.2189,245.0942,245.0942,60046.0
2018-06-27 10:30:00,275.22,275.38,275.14,275.16,61074.0,245.1654,245.308,245.0942,245.112,61074.0
2018-06-27 10:35:00,275.15,275.69,275.14,275.6,131836.0,245.1031,245.5841,245.0942,245.504,131836.0
2018-06-27 10:40:00,275.71,275.72,275.49,275.52,41829.0,245.6019,245.6108,245.406,245.4327,41829.0
2018-06-27 10:45:00,275.51,275.55,275.37,275.39,28174.0,245.4238,245.4594,245.2991,245.3169,28174.0
2018-06-27 10:50:00,275.42,275.48,275.34,275.38,25054.0,245.3436,245.3971,245.2723,245.308,25054.0
2018-06-27 10:55:00,275.37,275.42,275.21,275.21,66579.0,245.2991,245.3436,245.1565,245.1565,66579.0
2018-06-27 11:00:00,275.25,275.37,275.04,275.04,51842.0,245.1922,245.2991,245.0051,245.0051,51842.0
2018-06-27 11:05:00,275.01,275.01,274.56,274.8,171377.0,244.9784,244.9784,244.5775,244.7913,171377.0
2018-06-27 11:10:00,274.76,274.87,274.49,274.67,112207.0,244.7557,244.8537,244.5152,244.6755,112207.0
2018-06-27 11:15:00,274.68,274.92,274.64,274.91,86509.0,244.6844,244.8982,244.6488,244.8893,86509.0
2018-06-27 11:20:00,274.92,274.94,274.44,274.44,56052.0,244.8982,244.916,244.4706,244.4706,56052.0
2018-06-27 11:25:00,274.41,274.51,274.11,274.16,43012.0,244.4439,244.533,244.1767,244.2212,43012.0
2018-06-27 11:30:00,274.07,274.3,273.9,274.27,44446.0,244.141,244.3459,243.9896,244.3192,44446.0
2018-06-27 11:35:00,274.24,274.57,274.24,274.48,30842.0,244.2925,244.5864,244.2925,244.5063,30842.0
2018-06-27 11:40:00,274.44,274.47,274.31,274.42,55211.0,244.4706,244.4973,244.3548,244.4528,55211.0
2018-06-27 11:45:00,274.43,274.73,274.41,274.67,36737.0,244.4617,244.729,244.4439,244.6755,36737.0
2018-06-27 11:50:00,274.6,274.69,274.49,274.69,13265.0,244.6132,244.6933,244.5152,244.6933,13265.0
2018-06-27 11:55:00,274.7,274.78,274.57,274.65,27358.0,244.7022,244.7735,244.5864,244.6577,27358.0
2018-06-27 12:00:00,274.65,274.92,274.57,274.84,30648.0,244.6577,244.8982,244.5864,244.8269,30648.0
2018-06-27 12:05:00,274.91,274.92,274.8,274.81,16734.0,244.8893,244.8982,244.7913,244.8002,16734.0
2018-06-27 12:10:00,274.88,274.9,274.73,274.87,21539.0,244.8626,244.8804,244.729,244.8537,21539.0
2018-06-27 12:15:00,274.84,275.12,274.78,275.06,18971.0,244.8269,245.0764,244.7735,245.0229,18971.0
2018-06-27 12:20:00,275.01,275.03,274.75,274.79,29814.0,244.9784,244.9962,244.7468,244.7824,29814.0
2018-06-27 12:25:00,274.77,274.78,274.53,274.53,22761.0,244.7646,244.7735,244.5508,244.5508,22761.0
2018-06-27 12:30:00,274.53,274.57,274.3,274.38,20666.0,244.5508,244.5864,244.3459,244.4172,20666.0
2018-06-27 12:35:00,274.36,274.36,274.08,274.21,221954.0,244.3994,244.3994,244.1499,244.2657,221954.0
2018-06-27 12:40:00,274.21,274.21,273.95,273.95,29707.0,244.2657,244.2657,244.0341,244.0341,29707.0
2018-06-27 12:45:00,273.93,274.12,273.81,274.07,19015.0,244.0163,244.1856,243.9094,244.141,19015.0
2018-06-27 12:50:00,274.07,274.22,273.93,273.93,14665.0,244.141,244.2746,244.0163,244.0163,14665.0
2018-06-27 12:55:00,273.86,274.09,273.64,273.64,23678.0,243.954,244.1588,243.758,243.758,23678.0
2018-06-27 13:00:00,273.64,273.88,273.59,273.84,42450.0,243.758,243.9718,243.7134,243.9361,42450.0
2018-06-27 13:05:00,273.78,273.78,273.19,273.26,27860.0,243.8827,243.8827,243.3571,243.4195,27860.0
2018-06-27 13:10:00,273.31,273.4,273.07,273.07,24758.0,243.464,243.5442,243.2502,243.2502,24758.0
2018-06-27 13:15:00,273.11,273.12,272.45,272.45,42290.0,243.2859,243.2948,242.6979,242.6979,42290.0
2018-06-27 13:20:00,272.46,272.96,272.46,272.87,45364.0,242.7068,243.1522,242.7068,243.0721,45364.0
2018-06-27 13:25:00,272.9,272.94,272.71,272.86,21793.0,243.0988,243.1344,242.9295,243.0632,21793.0
2018-06-27 13:30:00,272.86,273.09,272.63,273.07,39075.0,243.0632,243.268,242.8583,243.2502,39075.0
2018-06-27 13:35:00,273.06,273.08,272.81,272.89,92333.0,243.2413,243.2591,243.0186,243.0899,92333.0
2018-06-27 13:40:00,272.9,273.18,272.84,273.08,71153.0,243.0988,243.3482,243.0453,243.2591,71153.0
2018-06-27 13:45:00,273.08,273.12,272.61,272.61,39713.0,243.2591,243.2948,242.8405,242.8405,39713.0
2018-06-27 13:50:00,272.59,272.61,272.32,272.49,49566.0,242.8226,242.8405,242.5821,242.7336,49566.0
2018-06-27 13:55:00,272.5,272.79,272.34,272.74,55852.0,242.7425,243.0008,242.5999,242.9563,55852.0
2018-06-27 14:00:00,272.7,273.01,272.63,272.9,42241.0,242.9206,243.1968,242.8583,243.0988,42241.0
2018-06-27 14:05:00,272.89,272.93,272.29,272.32,46428.0,243.0899,243.1255,242.5554,242.5821,46428.0
2018-06-27 14:10:00,272.29,272.42,272.21,272.4,56757.0,242.5554,242.6712,242.4841,242.6534,56757.0
2018-06-27 14:15:00,272.37,272.65,272.21,272.53,49562.0,242.6267,242.8761,242.4841,242.7692,49562.0
2018-06-27 14:20:00,272.57,272.81,272.56,272.61,35742.0,242.8048,243.0186,242.7959,242.8405,35742.0
2018-06-27 14:25:00,272.6,272.71,272.33,272.34,60327.0,242.8316,242.9295,242.591,242.5999,60327.0
2018-06-27 14:30:00,272.3,272.57,272.18,272.29,42037.0,242.5643,242.8048,242.4574,242.5554,42037.0
2018-06-27 14:35:00,272.33,272.82,272.33,272.76,31611.0,242.591,243.0275,242.591,242.9741,31611.0
2018-06-27 14:40:00,272.75,272.81,272.63,272.66,27960.0,242.9652,243.0186,242.8583,242.885,27960.0
2018-06-27 14:45:00,272.67,272.9,272.47,272.51,26391.0,242.8939,243.0988,242.7158,242.7514,26391.0
2018-06-27 14:50:00,272.53,272.53,272.05,272.05,29649.0,242.7692,242.7692,242.3416,242.3416,29649.0
2018-06-27 14:55:00,272.04,272.11,271.78,271.96,118927.0,242.3327,242.3951,242.1011,242.2614,118927.0
2018-06-27 15:00:00,271.98,272.06,271.77,272.03,67472.0,242.2793,242.3505,242.0922,242.3238,67472.0
2018-06-27 15:05:00,272.0,272.11,271.66,271.69,44910.0,242.2971,242.3951,241.9942,242.0209,44910.0
2018-06-27 15:10:00,271.64,271.82,271.28,271.47,63754.0,241.9764,242.1367,241.6557,241.825,63754.0
2018-06-27 15:15:00,271.46,271.79,271.27,271.74,76992.0,241.816,242.11,241.6468,242.0655,76992.0
2018-06-27 15:20:00,271.78,271.96,271.69,271.96,34476.0,242.1011,242.2614,242.0209,242.2614,34476.0
2018-06-27 15:25:00,271.99,272.47,271.79,272.3,80579.0,242.2882,242.7158,242.11,242.5643,80579.0
2018-06-27 15:30:00,272.3,272.47,272.17,272.2,70303.0,242.5643,242.7158,242.4485,242.4752,70303.0
2018-06-27 15:35:00,272.19,272.26,272.0,272.09,52358.0,242.4663,242.5287,242.2971,242.3772,52358.0
2018-06-27 15:40:00,272.09,272.48,272.03,272.24,63788.0,242.3772,242.7247,242.3238,242.5109,63788.0
2018-06-27 15:45:00,272.22,272.22,271.48,271.52,69087.0,242.4931,242.4931,241.8339,241.8695,69087.0
2018-06-27 15:50:00,271.5,271.67,271.28,271.6,99746.0,241.8517,242.0031,241.6557,241.9408,99746.0
2018-06-27 15:55:00,271.6,271.91,271.03,271.12,221512.0,241.9408,242.2169,241.433,241.5132,221512.0
2018-06-28 09:30:00,271.08,271.52,271.08,271.51,170286.0,241.4775,241.8695,241.4775,241.8606,170286.0
2018-06-28 09:35:00,271.5,271.65,271.33,271.42,64405.0,241.8517,241.9853,241.7002,241.7804,64405.0
2018-06-28 09:40:00,271.43,271.7,271.21,271.21,41387.0,241.7893,242.0298,241.5933,241.5933,41387.0
2018-06-28 09:45:00,271.16,271.17,270.4,270.53,84873.0,241.5488,241.5577,240.8718,240.9876,84873.0
2018-06-28 09:50:00,270.52,271.56,270.42,271.42,67247.0,240.9787,241.9051,240.8896,241.7804,67247.0
2018-06-28 09:55:00,271.39,271.61,271.12,271.26,61867.0,241.7537,241.9497,241.5132,241.6379,61867.0
2018-06-28 10:00:00,271.28,271.65,271.09,271.12,44511.0,241.6557,241.9853,241.4865,241.5132,44511.0
2018-06-28 10:05:00,271.14,271.46,271.0,271.23,50160.0,241.531,241.816,241.4063,241.6112,50160.0
2018-06-28 10:10:00,271.22,271.3,270.74,270.94,100005.0,241.6023,241.6735,241.1747,241.3528,100005.0
2018-06-28 10:15:00,270.83,271.11,270.69,270.82,107664.0,241.2548,241.5043,241.1301,241.2459,107664.0
2018-06-28 10:20:00,270.7,271.17,270.64,271.05,62399.0,241.139,241.5577,241.0856,241.4508,62399.0
2018-06-28 10:25:00,271.04,271.41,270.84,270.97,49395.0,241.4419,241.7715,241.2638,241.3796,49395.0
2018-06-28 10:30:00,270.97,271.01,270.54,270.56,65750.0,241.3796,241.4152,240.9965,241.0143,65750.0
2018-06-28 10:35:00,270.55,270.92,270.32,270.92,64889.0,241.0054,241.335,240.8005,241.335,64889.0
2018-06-28 10:40:00,270.88,271.34,270.67,271.31,78944.0,241.2994,241.7092,241.1123,241.6824,78944.0
2018-06-28 10:45:00,271.3,271.37,271.12,271.16,27075.0,241.6735,241.7359,241.5132,241.5488,27075.0
2018-06-28 10:50:00,271.09,271.59,270.77,271.47,54671.0,241.4865,241.9319,241.2014,241.825,54671.0
2018-06-28 10:55:00,271.44,271.82,271.3,271.77,61894.0,241.7982,242.1367,241.6735,242.0922,61894.0
2018-06-28 11:00:00,271.76,271.94,271.34,271.49,71519.0,242.0833,242.2436,241.7092,241.8428,71519.0
2018-06-28 11:05:00,271.48,271.57,271.28,271.57,636707.0,241.8339,241.914,241.6557,241.914,636707.0
2018-06-28 11:10:00,271.58,271.61,271.09,271.34,86082.0,241.9229,241.9497,241.4865,241.7092,86082.0
2018-06-28 11:15:00,271.31,271.64,271.24,271.59,36665.0,241.6824,241.9764,241.6201,241.9319,36665.0
2018-06-28 11:20:00,271.61,271.77,271.3,271.7,45917.0,241.9497,242.0922,241.6735,242.0298,45917.0
2018-06-28 11:25:00,271.75,272.16,271.75,272.07,27862.0,242.0744,242.4396,242.0744,242.3594,27862.0
2018-06-28 11:30:00,272.04,272.24,271.94,272.1,37332.0,242.3327,242.5109,242.2436,242.3862,37332.0
2018-06-28 11:35:00,272.12,272.34,271.99,272.31,24011.0,242.404,242.5999,242.2882,242.5732,24011.0
2018-06-28 11:40:00,272.27,272.27,271.94,272.09,42272.0,242.5376,242.5376,242.2436,242.3772,42272.0
2018-06-28 11:45:00,272.09,272.14,271.76,271.77,13758.0,242.3772,242.4218,242.0833,242.0922,13758.0
2018-06-28 11:50:00,271.72,271.87,271.72,271.74,11998.0,242.0477,242.1813,242.0477,242.0655,11998.0
2018-06-28 11:55:00,271.74,272.04,271.67,271.89,13121.0,242.0655,242.3327,242.0031,242.1991,13121.0
2018-06-28 12:00:00,272.04,272.14,271.86,271.96,17945.0,242.3327,242.4218,242.1724,242.2614,17945.0
2018-06-28 12:05:00,271.93,272.04,271.53,271.56,62192.0,242.2347,242.3327,241.8784,241.9051,62192.0
2018-06-28 12:10:00,271.6,271.63,271.42,271.53,232156.0,241.9408,241.9675,241.7804,241.8784,232156.0
2018-06-28 12:15:00,271.5,271.56,271.41,271.48,237815.0,241.8517,241.9051,241.7715,241.8339,237815.0
2018-06-28 12:20:00,271.51,271.55,271.11,271.18,68515.0,241.8606,241.8962,241.5043,241.5666,68515.0
2018-06-28 12:25:00,271.19,271.28,271.0,271.28,24396.0,241.5755,241.6557,241.4063,241.6557,24396.0
2018-06-28 12:30:00,271.26,271.35,271.17,271.31,15202.0,241.6379,241.7181,241.5577,241.6824,15202.0
2018-06-28 12:35:00,271.31,271.34,271.09,271.34,16189.0,241.6824,241.7092,241.4865,241.7092,16189.0
2018-06-28 12:40:00,271.25,271.32,271.13,271.26,9556.0,241.629,241.6913,241.5221,241.6379,9556.0
2018-06-28 12:45:00,271.29,271.33,271.07,271.33,20218.0,241.6646,241.7002,241.4686,241.7002,20218.0
2018-06-28 12:50:00,271.36,271.67,271.36,271.59,26658.0,241.727,242.0031,241.727,241.9319,26658.0
2018-06-28 12:55:00,271.6,271.9,271.6,271.88,7930.0,241.9408,242.208,241.9408,242.1902,7930.0
2018-06-28 13:00:00,271.78,271.87,271.74,271.81,15576.0,242.1011,242.1813,242.0655,242.1278,15576.0
2018-06-28 13:05:00,271.83,271.96,271.7,271.74,18728.0,242.1456,242.2614,242.0298,242.0655,18728.0
2018-06-28 13:10:00,271.76,271.81,271.72,271.76,11203.0,242.0833,242.1278,242.0477,242.0833,11203.0
2018-06-28 13:15:00,271.75,272.09,271.73,271.88,16545.0,242.0744,242.3772,242.0566,242.1902,16545.0
2018-06-28 13:20:00,271.93,272.17,271.91,272.03,18509.0,242.2347,242.4485,242.2169,242.3238,18509.0
2018-06-28 13:25:00,271.99,272.15,271.94,272.05,24627.0,242.2882,242.4307,242.2436,242.3416,24627.0
2018-06-28 13:30:00,272.04,272.14,271.94,272.07,18139.0,242.3327,242.4218,242.2436,242.3594,18139.0
2018-06-28 13:35:00,272.06,272.19,271.95,271.96,22026.0,242.3505,242.4663,242.2525,242.2614,22026.0
2018-06-28 13:40:00,272.01,272.27,271.93,272.06,88116.0,242.306,242.5376,242.2347,242.3505,88116.0
2018-06-28 13:45:00,272.03,272.05,271.87,271.96,27010.0,242.3238,242.3416,242.1813,242.2614,27010.0
2018-06-28 13:50:00,271.96,272.31,271.96,272.28,12748.0,242.2614,242.5732,242.2614,242.5465,12748.0
2018-06-28 13:55:00,272.27,272.32,272.19,272.24,12479.0,242.5376,242.5821,242.4663,242.5109,12479.0
2018-06-28 14:00:00,272.25,272.45,272.19,272.4,20711.0,242.5198,242.6979,242.4663,242.6534,20711.0
2018-06-28 14:05:00,272.41,272.51,272.34,272.39,41829.0,242.6623,242.7514,242.5999,242.6445,41829.0
2018-06-28 14:10:00,272.35,272.36,272.14,272.14,29896.0,242.6089,242.6178,242.4218,242.4218,29896.0
2018-06-28 14:15:00,272.15,272.37,272.14,272.35,27746.0,242.4307,242.6267,242.4218,242.6089,27746.0
2018-06-28 14:20:00,272.35,272.75,272.35,272.66,55820.0,242.6089,242.9652,242.6089,242.885,55820.0
2018-06-28 14:25:00,272.67,272.76,272.59,272.76,33057.0,242.8939,242.9741,242.8226,242.9741,33057.0
2018-06-28 14:30:00,272.75,272.78,272.59,272.65,27608.0,242.9652,242.9919,242.8226,242.8761,27608.0
2018-06-28 14:35:00,272.62,272.74,272.54,272.6,37951.0,242.8494,242.9563,242.7781,242.8316,37951.0
2018-06-28 14:40:00,272.62,272.67,272.58,272.58,13404.0,242.8494,242.8939,242.8137,242.8137,13404.0
2018-06-28 14:45:00,272.59,272.9,272.56,272.81,58338.0,242.8226,243.0988,242.7959,243.0186,58338.0
2018-06-28 14:50:00,272.83,273.09,272.74,273.08,265664.0,243.0364,243.268,242.9563,243.2591,265664.0
2018-06-28 14:55:00,273.08,273.28,273.02,273.26,100048.0,243.2591,243.4373,243.2057,243.4195,100048.0
2018-06-28 15:00:00,273.27,273.31,273.13,273.14,37352.0,243.4284,243.464,243.3037,243.3126,37352.0
2018-06-28 15:05:00,273.12,273.43,273.06,273.26,291565.0,243.2948,243.5709,243.2413,243.4195,291565.0
2018-06-28 15:10:00,273.28,273.6,273.25,273.58,56995.0,243.4373,243.7224,243.4106,243.7045,56995.0
2018-06-28 15:15:00,273.57,273.61,273.42,273.55,61830.0,243.6956,243.7313,243.562,243.6778,61830.0
2018-06-28 15:20:00,273.56,273.61,273.41,273.42,21049.0,243.6867,243.7313,243.5531,243.562,21049.0
2018-06-28 15:25:00,273.4,273.48,273.15,273.18,43477.0,243.5442,243.6155,243.3215,243.3482,43477.0
2018-06-28 15:30:00,273.21,273.21,272.92,272.94,39044.0,243.3749,243.3749,243.1166,243.1344,39044.0
2018-06-28 15:35:00,272.95,273.12,272.92,272.94,31658.0,243.1433,243.2948,243.1166,243.1344,31658.0
2018-06-28 15:40:00,272.94,273.05,272.89,272.92,31529.0,243.1344,243.2324,243.0899,243.1166,31529.0
2018-06-28 15:45:00,272.91,273.02,272.82,273.01,31548.0,243.1077,243.2057,243.0275,243.1968,31548.0
2018-06-28 15:50:00,272.98,272.99,272.62,272.74,62170.0,243.1701,243.179,242.8494,242.9563,62170.0
2018-06-28 15:55:00,272.73,272.9,272.65,272.81,95382.0,242.9474,243.0988,242.8761,243.0186,95382.0
2018-06-29 09:30:00,273.99,274.29,273.95,274.25,251991.0,244.0698,244.337,244.0341,244.3014,251991.0
2018-06-29 09:35:00,274.22,274.5,274.19,274.47,237580.0,244.2746,244.5241,244.2479,244.4973,237580.0
2018-06-29 09:40:00,274.49,274.87,274.32,274.73,613496.0,244.5152,244.8537,244.3637,244.729,613496.0
2018-06-29 09:45:00,274.78,274.78,274.55,274.62,22195.0,244.7735,244.7735,244.5686,244.631,22195.0
2018-06-29 09:50:00,274.64,274.65,274.51,274.65,19202.0,244.6488,244.6577,244.533,244.6577,19202.0
2018-06-29 09:55:00,274.67,274.67,274.51,274.63,37211.0,244.6755,244.6755,244.533,244.6399,37211.0
2018-06-29 10:00:00,274.64,275.0,274.56,274.88,47094.0,244.6488,244.9695,244.5775,244.8626,47094.0
2018-06-29 10:05:00,274.87,274.92,274.76,274.76,46274.0,244.8537,244.8982,244.7557,244.7557,46274.0
2018-06-29 10:10:00,274.86,274.92,274.42,274.53,38328.0,244.8448,244.8982,244.4528,244.5508,38328.0
2018-06-29 10:15:00,274.54,274.7,274.47,274.67,26671.0,244.5597,244.7022,244.4973,244.6755,26671.0
2018-06-29 10:20:00,274.69,274.82,274.57,274.78,25182.0,244.6933,244.8091,244.5864,244.7735,25182.0
2018-06-29 10:25:00,274.8,274.82,274.62,274.62,122596.0,244.7913,244.8091,244.631,244.631,122596.0
2018-06-29 10:30:00,274.65,275.02,274.54,274.76,46292.0,244.6577,244.9873,244.5597,244.7557,46292.0
2018-06-29 10:35:00,274.77,274.98,274.77,274.9,101162.0,244.7646,244.9517,244.7646,244.8804,101162.0
2018-06-29 10:40:00,274.92,275.12,274.85,275.05,95522.0,244.8982,245.0764,244.8359,245.014,95522.0
2018-06-29 10:45:00,275.07,275.16,274.99,275.12,169745.0,245.0318,245.112,244.9606,245.0764,169745.0
2018-06-29 10:50:00,275.11,275.19,275.04,275.19,39040.0,245.0675,245.1387,245.0051,245.1387,39040.0
2018-06-29 10:55:00,275.16,275.42,275.16,275.28,41385.0,245.112,245.3436,245.112,245.2189,41385.0
2018-06-29 11:00:00,275.26,275.43,275.19,275.21,60437.0,245.2011,245.3525,245.1387,245.1565,60437.0
2018-06-29 11:05:00,275.32,275.4,275.3,275.37,25983.0,245.2545,245.3258,245.2367,245.2991,25983.0
2018-06-29 11:10:00,275.39,275.54,275.29,275.29,54642.0,245.3169,245.4505,245.2278,245.2278,54642.0
2018-06-29 11:15:00,275.29,275.35,275.19,275.29,33944.0,245.2278,245.2813,245.1387,245.2278,33944.0
2018-06-29 11:20:00,275.29,275.35,275.24,275.33,35962.0,245.2278,245.2813,245.1833,245.2634,35962.0
2018-06-29 11:25:00,275.32,275.43,275.29,275.31,33351.0,245.2545,245.3525,245.2278,245.2456,33351.0
2018-06-29 11:30:00,275.29,275.29,275.01,275.06,39086.0,245.2278,245.2278,244.9784,245.0229,39086.0
2018-06-29 11:35:00,275.07,275.2,275.03,275.07,41917.0,245.0318,245.1476,244.9962,245.0318,41917.0
2018-06-29 11:40:00,275.12,275.25,275.1,275.18,25704.0,245.0764,245.1922,245.0586,245.1298,25704.0
2018-06-29 11:45:00,275.19,275.35,275.19,275.26,22377.0,245.1387,245.2813,245.1387,245.2011,22377.0
2018-06-29 11:50:00,275.26,275.26,274.98,274.98,38500.0,245.2011,245.2011,244.9517,244.9517,38500.0
2018-06-29 11:55:00,274.98,274.99,274.67,274.81,82027.0,244.9517,244.9606,244.6755,244.8002,82027.0
2018-06-29 12:00:00,274.81,274.95,274.75,274.93,38982.0,244.8002,244.9249,244.7468,244.9071,38982.0
2018-06-29 12:05:00,274.95,275.28,274.93,275.19,41350.0,244.9249,245.2189,244.9071,245.1387,41350.0
2018-06-29 12:10:00,275.19,275.23,275.0,275.0,50147.0,245.1387,245.1744,244.9695,244.9695,50147.0
2018-06-29 12:15:00,275.0,275.21,275.0,275.16,20588.0,244.9695,245.1565,244.9695,245.112,20588.0
2018-06-29 12:20:00,275.16,275.27,275.13,275.16,11961.0,245.112,245.21,245.0853,245.112,11961.0
2018-06-29 12:25:00,275.18,275.22,274.98,275.06,23643.0,245.1298,245.1654,244.9517,245.0229,23643.0
2018-06-29 12:30:00,275.07,275.07,274.78,274.85,32575.0,245.0318,245.0318,244.7735,244.8359,32575.0
2018-06-29 12:35:00,274.87,274.94,274.83,274.91,41396.0,244.8537,244.916,244.818,244.8893,41396.0
2018-06-29 12:40:00,274.91,275.0,274.88,274.97,153208.0,244.8893,244.9695,244.8626,244.9427,153208.0
2018-06-29 12:45:00,274.94,274.94,274.79,274.8,20550.0,244.916,244.916,244.7824,244.7913,20550.0
2018-06-29 12:50:00,274.79,274.85,274.62,274.66,31004.0,244.7824,244.8359,244.631,244.6666,31004.0
2018-06-29 12:55:00,274.66,274.72,274.49,274.72,21289.0,244.6666,244.72,244.5152,244.72,21289.0
2018-06-29 13:00:00,274.72,274.9,274.72,274.89,21292.0,244.72,244.8804,244.72,244.8715,21292.0
2018-06-29 13:05:00,274.9,275.1,274.88,275.02,15667.0,244.8804,245.0586,244.8626,244.9873,15667.0
2018-06-29 13:10:00,275.0,275.07,274.99,275.05,36246.0,244.9695,245.0318,244.9606,245.014,36246.0
2018-06-29 13:15:00,275.05,275.1,274.97,275.02,24258.0,245.014,245.0586,244.9427,244.9873,24258.0
2018-06-29 13:20:00,274.99,275.03,274.91,274.95,8552.0,244.9606,244.9962,244.8893,244.9249,8552.0
2018-06-29 13:25:00,274.97,274.97,274.78,274.89,24786.0,244.9427,244.9427,244.7735,244.8715,24786.0
2018-06-29 13:30:00,274.9,274.9,274.72,274.77,26076.0,244.8804,244.8804,244.72,244.7646,26076.0
2018-06-29 13:35:00,274.77,274.83,274.71,274.76,12206.0,244.7646,244.818,244.7111,244.7557,12206.0
2018-06-29 13:40:00,274.81,275.08,274.78,275.07,18207.0,244.8002,245.0407,244.7735,245.0318,18207.0
2018-06-29 13:45:00,275.07,275.1,274.98,275.0,90493.0,245.0318,245.0586,244.9517,244.9695,90493.0
2018-06-29 13:50:00,274.98,275.0,274.93,274.93,6602.0,244.9517,244.9695,244.9071,244.9071,6602.0
2018-06-29 13:55:00,274.95,274.95,274.72,274.84,33923.0,244.9249,244.9249,244.72,244.8269,33923.0
2018-06-29 14:00:00,274.82,274.91,274.69,274.75,33423.0,244.8091,244.8893,244.6933,244.7468,33423.0
2018-06-29 14:05:00,274.75,274.84,274.64,274.77,69199.0,244.7468,244.8269,244.6488,244.7646,69199.0
2018-06-29 14:10:00,274.8,274.88,274.7,274.78,47801.0,244.7913,244.8626,244.7022,244.7735,47801.0
2018-06-29 14:15:00,274.76,274.81,274.66,274.72,65483.0,244.7557,244.8002,244.6666,244.72,65483.0
2018-06-29 14:20:00,274.7,274.76,274.6,274.76,89882.0,244.7022,244.7557,244.6132,244.7557,89882.0
2018-06-29 14:25:00,274.73,274.79,274.69,274.77,34897.0,244.729,244.7824,244.6933,244.7646,34897.0
2018-06-29 14:30:00,274.76,274.76,274.62,274.68,41944.0,244.7557,244.7557,244.631,244.6844,41944.0
2018-06-29 14:35:00,274.68,274.71,274.49,274.55,80915.0,244.6844,244.7111,244.5152,244.5686,80915.0
2018-06-29 14:40:00,274.57,274.6,274.38,274.55,20392.0,244.5864,244.6132,244.4172,244.5686,20392.0
2018-06-29 14:45:00,274.57,274.69,274.53,274.64,37220.0,244.5864,244.6933,244.5508,244.6488,37220.0
2018-06-29 14:50:00,274.63,274.69,274.57,274.67,24256.0,244.6399,244.6933,244.5864,244.6755,24256.0
2018-06-29 14:55:00,274.68,274.86,274.67,274.86,22912.0,244.6844,244.8448,244.6755,244.8448,22912.0
2018-06-29 15:00:00,274.87,275.05,274.86,274.96,41155.0,244.8537,245.014,244.8448,244.9338,41155.0
2018-06-29 15:05:00,274.97,274.97,274.82,274.84,44575.0,244.9427,244.9427,244.8091,244.8269,44575.0
2018-06-29 15:10:00,274.81,274.84,274.6,274.61,39167.0,244.8002,244.8269,244.6132,244.6221,39167.0
2018-06-29 15:15:00,274.61,274.63,274.41,274.44,50426.0,244.6221,244.6399,244.4439,244.4706,50426.0
2018-06-29 15:20:00,274.44,274.45,274.21,274.26,28907.0,244.4706,244.4795,244.2657,244.3103,28907.0
2018-06-29 15:25:00,274.27,274.59,274.22,274.37,61520.0,244.3192,244.6042,244.2746,244.4083,61520.0
2018-06-29 15:30:00,274.37,274.43,274.21,274.29,75555.0,244.4083,244.4617,244.2657,244.337,75555.0
2018-06-29 15:35:00,274.28,274.28,274.01,274.05,59104.0,244.3281,244.3281,244.0876,244.1232,59104.0
2018-06-29 15:40:00,274.05,274.16,273.91,274.05,93032.0,244.1232,244.2212,243.9985,244.1232,93032.0
2018-06-29 15:45:00,274.05,274.21,273.79,273.8,152758.0,244.1232,244.2657,243.8916,243.9005,152758.0
2018-06-29 15:50:00,273.81,273.81,273.48,273.67,246109.0,243.9094,243.9094,243.6155,243.7847,246109.0
2018-06-29 15:55:00,273.68,273.69,273.05,273.06,826417.0,243.7936,243.8025,243.2324,243.2413,826417.0
2018-07-02 09:30:00,271.36,271.4,271.1,271.4,151921.0,241.727,241.7626,241.4954,241.7626,151921.0
2018-07-02 09:35:00,271.39,271.79,271.39,271.79,72015.0,241.7537,242.11,241.7537,242.11,72015.0
2018-07-02 09:40:00,271.79,271.8,271.28,271.31,49817.0,242.11,242.1189,241.6557,241.6824,49817.0
2018-07-02 09:45:00,271.3,271.73,271.24,271.6,36083.0,241.6735,242.0566,241.6201,241.9408,36083.0
2018-07-02 09:50:00,271.58,271.7,271.36,271.67,42993.0,241.9229,242.0298,241.727,242.0031,42993.0
2018-07-02 09:55:00,271.7,271.95,271.44,271.89,76849.0,242.0298,242.2525,241.7982,242.1991,76849.0
2018-07-02 10:00:00,271.9,272.3,271.8,272.29,88597.0,242.208,242.5643,242.1189,242.5554,88597.0
2018-07-02 10:05:00,272.28,272.28,271.97,272.11,35654.0,242.5465,242.5465,242.2704,242.3951,35654.0
2018-07-02 10:10:00,272.08,272.08,271.47,271.52,64225.0,242.3683,242.3683,241.825,241.8695,64225.0
2018-07-02 10:15:00,271.53,271.82,271.52,271.73,57036.0,241.8784,242.1367,241.8695,242.0566,57036.0
2018-07-02 10:20:00,271.79,271.88,271.66,271.88,19961.0,242.11,242.1902,241.9942,242.1902,19961.0
2018-07-02 10:25:00,271.91,272.17,271.91,272.13,33925.0,242.2169,242.4485,242.2169,242.4129,33925.0
2018-07-02 10:30:00,272.16,272.33,272.09,272.33,33788.0,242.4396,242.591,242.3772,242.591,33788.0
2018-07-02 10:35:00,272.34,272.4,272.17,272.4,99573.0,242.5999,242.6534,242.4485,242.6534,99573.0
2018-07-02 10:40:00,272.43,272.63,272.26,272.53,39460.0,242.6801,242.8583,242.5287,242.7692,39460.0
2018-07-02 10:45:00,272.52,272.56,272.23,272.31,23940.0,242.7603,242.7959,242.502,242.5732,23940.0
2018-07-02 10:50:00,272.31,272.35,272.23,272.25,18187.0,242.5732,242.6089,242.502,242.5198,18187.0
2018-07-02 10:55:00,272.25,272.4,272.17,272.38,45867.0,242.5198,242.6534,242.4485,242.6356,45867.0
2018-07-02 11:00:00,272.39,272.94,272.39,272.72,36450.0,242.6445,243.1344,242.6445,242.9385,36450.0
2018-07-02 11:05:00,272.75,272.77,272.53,272.64,121537.0,242.9652,242.983,242.7692,242.8672,121537.0
2018-07-02 11:10:00,272.64,272.64,272.21,272.23,52844.0,242.8672,242.8672,242.4841,242.502,52844.0
2018-07-02 11:15:00,272.26,272.27,272.11,272.16,13307.0,242.5287,242.5376,242.3951,242.4396,13307.0
2018-07-02 11:20:00,272.13,272.33,272.11,272.25,13807.0,242.4129,242.591,242.3951,242.5198,13807.0
2018-07-02 11:25:00,272.28,272.35,272.23,272.24,16268.0,242.5465,242.6089,242.502,242.5109,16268.0
2018-07-02 11:30:00,272.2,272.22,271.99,272.05,15191.0,242.4752,242.4931,242.2882,242.3416,15191.0
2018-07-02 11:35:00,272.11,272.11,271.93,271.97,8593.0,242.3951,242.3951,242.2347,242.2704,8593.0
2018-07-02 11:40:00,271.98,271.99,271.84,271.87,9957.0,242.2793,242.2882,242.1545,242.1813,9957.0
2018-07-02 11:45:00,271.87,272.0,271.87,271.92,15263.0,242.1813,242.2971,242.1813,242.2258,15263.0
2018-07-02 11:50:00,271.87,272.09,271.86,272.07,11702.0,242.1813,242.3772,242.1724,242.3594,11702.0
2018-07-02 11:55:00,272.08,272.2,272.03,272.03,29488.0,242.3683,242.4752,242.3238,242.3238,29488.0
2018-07-02 12:00:00,272.02,272.07,271.84,271.92,21712.0,242.3149,242.3594,242.1545,242.2258,21712.0
2018-07-02 12:05:00,271.9,271.9,271.66,271.83,11910.0,242.208,242.208,241.9942,242.1456,11910.0
2018-07-02 12:10:00,271.85,271.87,271.73,271.77,26420.0,242.1635,242.1813,242.0566,242.0922,26420.0
2018-07-02 12:15:00,271.71,271.73,271.55,271.66,28903.0,242.0387,242.0566,241.8962,241.9942,28903.0
2018-07-02 12:20:00,271.67,271.86,271.66,271.82,13113.0,242.0031,242.1724,241.9942,242.1367,13113.0
2018-07-02 12:25:00,271.77,271.92,271.7,271.87,7154.0,242.0922,242.2258,242.0298,242.1813,7154.0
2018-07-02 12:30:00,271.85,271.98,271.8,271.97,13372.0,242.1635,242.2793,242.1189,242.2704,13372.0
2018-07-02 12:35:00,271.99,272.05,271.92,271.98,12856.0,242.2882,242.3416,242.2258,242.2793,12856.0
2018-07-02 12:40:00,271.99,272.05,271.89,271.97,15639.0,242.2882,242.3416,242.1991,242.2704,15639.0
2018-07-02 12:45:00,271.99,272.2,271.99,272.14,46813.0,242.2882,242.4752,242.2882,242.4218,46813.0
2018-07-02 12:50:00,272.13,272.18,272.04,272.09,9318.0,242.4129,242.4574,242.3327,242.3772,9318.0
2018-07-02 12:55:00,272.11,272.16,271.97,271.99,10827.0,242.3951,242.4396,242.2704,242.2882,10827.0
2018-07-02 13:00:00,271.98,272.08,271.89,271.95,23812.0,242.2793,242.3683,242.1991,242.2525,23812.0
2018-07-02 13:05:00,271.96,271.96,271.66,271.78,20736.0,242.2614,242.2614,241.9942,242.1011,20736.0
2018-07-02 13:10:00,271.78,271.78,271.56,271.56,19035.0,242.1011,242.1011,241.9051,241.9051,19035.0
2018-07-02 13:15:00,271.53,271.63,271.43,271.59,25770.0,241.8784,241.9675,241.7893,241.9319,25770.0
2018-07-02 13:20:00,271.57,271.67,271.44,271.6,29922.0,241.914,242.0031,241.7982,241.9408,29922.0
2018-07-02 13:25:00,271.65,271.66,271.49,271.49,12082.0,241.9853,241.9942,241.8428,241.8428,12082.0
2018-07-02 13:30:00,271.46,271.61,271.45,271.59,10189.0,241.816,241.9497,241.8071,241.9319,10189.0
2018-07-02 13:35:00,271.65,271.93,271.64,271.93,12892.0,241.9853,242.2347,241.9764,242.2347,12892.0
2018-07-02 13:40:00,271.92,272.11,271.88,272.08,17809.0,242.2258,242.3951,242.1902,242.3683,17809.0
2018-07-02 13:45:00,272.08,272.47,272.05,272.41,28187.0,242.3683,242.7158,242.3416,242.6623,28187.0
2018-07-02 13:50:00,272.39,272.53,272.38,272.42,14878.0,242.6445,242.7692,242.6356,242.6712,14878.0
2018-07-02 13:55:00,272.49,272.5,272.41,272.41,13373.0,242.7336,242.7425,242.6623,242.6623,13373.0
2018-07-02 14:00:00,272.44,272.55,272.38,272.52,13068.0,242.689,242.787,242.6356,242.7603,13068.0
2018-07-02 14:05:00,272.53,272.77,272.53,272.61,31514.0,242.7692,242.983,242.7692,242.8405,31514.0
2018-07-02 14:10:00,272.6,272.86,272.51,272.73,40072.0,242.8316,243.0632,242.7514,242.9474,40072.0
2018-07-02 14:15:00,272.76,273.03,272.76,272.99,32451.0,242.9741,243.2146,242.9741,243.179,32451.0
2018-07-02 14:20:00,272.97,272.99,272.79,272.97,25051.0,243.1612,243.179,243.0008,243.1612,25051.0
2018-07-02 14:25:00,272.98,273.07,272.9,273.07,117247.0,243.1701,243.2502,243.0988,243.2502,117247.0
2018-07-02 14:30:00,273.08,273.24,273.03,273.03,35345.0,243.2591,243.4017,243.2146,243.2146,35345.0
2018-07-02 14:35:00,273.0,273.0,272.86,272.86,18628.0,243.1879,243.1879,243.0632,243.0632,18628.0
2018-07-02 14:40:00,272.85,272.92,272.78,272.88,26479.0,243.0543,243.1166,242.9919,243.081,26479.0
2018-07-02 14:45:00,272.91,272.94,272.77,272.8,38491.0,243.1077,243.1344,242.983,243.0097,38491.0
2018-07-02 14:50:00,272.79,272.85,272.74,272.74,20942.0,243.0008,243.0543,242.9563,242.9563,20942.0
2018-07-02 14:55:00,272.72,272.74,272.59,272.61,21598.0,242.9385,242.9563,242.8226,242.8405,21598.0
2018-07-02 15:00:00,272.66,272.73,272.49,272.49,14591.0,242.885,242.9474,242.7336,242.7336,14591.0
2018-07-02 15:05:00,272.49,272.6,272.47,272.57,15260.0,242.7336,242.8316,242.7158,242.8048,15260.0
2018-07-02 15:10:00,272.58,272.83,272.57,272.72,17341.0,242.8137,243.0364,242.8048,242.9385,17341.0
2018-07-02 15:15:00,272.72,272.88,272.66,272.85,41208.0,242.9385,243.081,242.885,243.0543,41208.0
2018-07-02 15:20:00,272.88,273.02,272.81,273.02,12558.0,243.081,243.2057,243.0186,243.2057,12558.0
2018-07-02 15:25:00,273.03,273.21,272.95,273.18,33904.0,243.2146,243.3749,243.1433,243.3482,33904.0
2018-07-02 15:30:00,273.19,273.22,272.91,273.0,20085.0,243.3571,243.3839,243.1077,243.1879,20085.0
2018-07-02 15:35:00,273.01,273.36,273.0,273.33,75946.0,243.1968,243.5086,243.1879,243.4818,75946.0
2018-07-02 15:40:00,273.35,273.37,273.11,273.28,103906.0,243.4997,243.5175,243.2859,243.4373,103906.0
2018-07-02 15:45:00,273.29,273.51,273.2,273.48,116479.0,243.4462,243.6422,243.366,243.6155,116479.0
2018-07-02 15:50:00,273.49,273.72,273.49,273.61,509488.0,243.6244,243.8293,243.6244,243.7313,509488.0
2018-07-02 15:55:00,273.61,273.94,273.58,273.81,356200.0,243.7313,244.0252,243.7045,243.9094,356200.0
2018-07-03 09:30:00,274.75,274.85,274.51,274.69,121473.0,244.7468,244.8359,244.533,244.6933,121473.0
2018-07-03 09:35:00,274.69,274.79,274.42,274.47,28691.0,244.6933,244.7824,244.4528,244.4973,28691.0
2018-07-03 09:40:00,274.47,274.75,274.47,274.59,16096.0,244.4973,244.7468,244.4973,244.6042,16096.0
2018-07-03 09:45:00,274.56,274.86,274.51,274.76,38921.0,244.5775,244.8448,244.533,244.7557,38921.0
2018-07-03 09:50:00,274.73,274.8,274.48,274.61,22952.0,244.729,244.7913,244.5063,244.6221,22952.0
2018-07-03 09:55:00,274.59,274.59,274.19,274.44,31344.0,244.6042,244.6042,244.2479,244.4706,31344.0
2018-07-03 10:00:00,274.44,274.59,274.37,274.56,74184.0,244.4706,244.6042,244.4083,244.5775,74184.0
2018-07-03 10:05:00,274.52,274.64,274.3,274.42,20249.0,244.5419,244.6488,244.3459,244.4528,20249.0
2018-07-03 10:10:00,274.48,274.5,274.33,274.44,36645.0,244.5063,244.5241,244.3726,244.4706,36645.0
2018-07-03 10:15:00,274.45,274.53,274.38,274.5,33402.0,244.4795,244.5508,244.4172,244.5241,33402.0
2018-07-03 10:20:00,274.52,274.62,274.39,274.6,16050.0,244.5419,244.631,244.4261,244.6132,16050.0
2018-07-03 10:25:00,274.59,274.63,274.37,274.51,23375.0,244.6042,244.6399,244.4083,244.533,23375.0
2018-07-03 10:30:00,274.51,274.71,274.42,274.62,12189.0,244.533,244.7111,244.4528,244.631,12189.0
2018-07-03 10:35:00,274.6,274.68,274.54,274.6,15267.0,244.6132,244.6844,244.5597,244.6132,15267.0
2018-07-03 10:40:00,274.6,274.65,274.52,274.63,11444.0,244.6132,244.6577,244.5419,244.6399,11444.0
2018-07-03 10:45:00,274.61,274.66,274.2,274.26,65506.0,244.6221,244.6666,244.2568,244.3103,65506.0
2018-07-03 10:50:00,274.25,274.33,274.05,274.24,15740.0,244.3014,244.3726,244.1232,244.2925,15740.0
2018-07-03 10:55:00,274.14,274.15,273.92,274.01,40428.0,244.2034,244.2123,244.0074,244.0876,40428.0
2018-07-03 11:00:00,274.11,274.16,273.94,274.1,16035.0,244.1767,244.2212,244.0252,244.1678,16035.0
2018-07-03 11:05:00,274.1,274.22,274.05,274.15,39697.0,244.1678,244.2746,244.1232,244.2123,39697.0
2018-07-03 11:10:00,274.14,274.25,274.05,274.15,15466.0,244.2034,244.3014,244.1232,244.2123,15466.0
2018-07-03 11:15:00,274.17,274.26,274.15,274.22,17868.0,244.2301,244.3103,244.2123,244.2746,17868.0
2018-07-03 11:20:00,274.21,274.25,274.09,274.12,17153.0,244.2657,244.3014,244.1588,244.1856,17153.0
2018-07-03 11:25:00,274.1,274.28,273.99,274.19,23141.0,244.1678,244.3281,244.0698,244.2479,23141.0
2018-07-03 11:30:00,274.17,274.34,274.17,274.3,4942.0,244.2301,244.3815,244.2301,244.3459,4942.0
2018-07-03 11:35:00,274.34,274.35,274.27,274.32,11800.0,244.3815,244.3905,244.3192,244.3637,11800.0
2018-07-03 11:40:00,274.33,274.38,274.22,274.25,15682.0,244.3726,244.4172,244.2746,244.3014,15682.0
2018-07-03 11:45:00,274.25,274.33,274.19,274.33,11217.0,244.3014,244.3726,244.2479,244.3726,11217.0
2018-07-03 11:50:00,274.29,274.3,273.97,274.05,22337.0,244.337,244.3459,244.0519,244.1232,22337.0
2018-07-03 11:55:00,274.05,274.21,274.0,274.18,16088.0,244.1232,244.2657,244.0787,244.239,16088.0
2018-07-03 12:00:00,274.24,274.31,273.99,274.01,20139.0,244.2925,244.3548,244.0698,244.0876,20139.0
2018-07-03 12:05:00,274.04,274.09,273.97,274.0,13858.0,244.1143,244.1588,244.0519,244.0787,13858.0
2018-07-03 12:10:00,273.99,274.03,273.62,273.63,28670.0,244.0698,244.1054,243.7402,243.7491,28670.0
2018-07-03 12:15:00,273.67,273.83,273.59,273.75,29886.0,243.7847,243.9272,243.7134,243.856,29886.0
2018-07-03 12:20:00,273.72,273.86,273.7,273.86,11324.0,243.8293,243.954,243.8114,243.954,11324.0
2018-07-03 12:25:00,273.82,273.83,273.58,273.6,14605.0,243.9183,243.9272,243.7045,243.7224,14605.0
2018-07-03 12:30:00,273.6,273.62,273.38,273.39,23521.0,243.7224,243.7402,243.5264,243.5353,23521.0
2018-07-03 12:35:00,273.41,273.51,273.1,273.11,31931.0,243.5531,243.6422,243.277,243.2859,31931.0
2018-07-03 12:40:00,273.13,273.2,273.05,273.18,16755.0,243.3037,243.366,243.2324,243.3482,16755.0
2018-07-03 12:45:00,273.17,273.17,272.75,272.8,19564.0,243.3393,243.3393,242.9652,243.0097,19564.0
2018-07-03 12:50:00,272.79,272.79,272.35,272.62,32580.0,243.0008,243.0008,242.6089,242.8494,32580.0
2018-07-03 12:55:00,272.53,272.71,272.29,272.69,77257.0,242.7692,242.9295,242.5554,242.9117,77257.0
2018-07-05 09:30:00,274.05,274.36,273.87,273.9,126798.0,244.1232,244.3994,243.9629,243.9896,126798.0
2018-07-05 09:35:00,273.88,273.96,273.71,273.93,31275.0,243.9718,244.043,243.8203,244.0163,31275.0
2018-07-05 09:40:00,273.94,274.11,273.87,274.08,28273.0,244.0252,244.1767,243.9629,244.1499,28273.0
2018-07-05 09:45:00,274.09,274.09,273.69,273.78,24777.0,244.1588,244.1588,243.8025,243.8827,24777.0
2018-07-05 09:50:00,273.8,273.93,273.64,273.78,18685.0,243.9005,244.0163,243.758,243.8827,18685.0
2018-07-05 09:55:00,273.79,273.96,273.63,273.66,17358.0,243.8916,244.043,243.7491,243.7758,17358.0
2018-07-05 10:00:00,273.67,274.0,273.67,273.74,46423.0,243.7847,244.0787,243.7847,243.8471,46423.0
2018-07-05 10:05:00,273.74,274.03,273.7,274.03,21085.0,243.8471,244.1054,243.8114,244.1054,21085.0
2018-07-05 10:10:00,274.0,274.0,273.51,273.51,22538.0,244.0787,244.0787,243.6422,243.6422,22538.0
2018-07-05 10:15:00,273.57,273.66,273.45,273.6,16046.0,243.6956,243.7758,243.5887,243.7224,16046.0
2018-07-05 10:20:00,273.57,273.66,273.48,273.61,50091.0,243.6956,243.7758,243.6155,243.7313,50091.0
2018-07-05 10:25:00,273.63,273.69,273.38,273.55,30753.0,243.7491,243.8025,243.5264,243.6778,30753.0
2018-07-05 10:30:00,273.55,273.57,273.28,273.51,37882.0,243.6778,243.6956,243.4373,243.6422,37882.0
2018-07-05 10:35:00,273.51,273.54,273.3,273.33,31195.0,243.6422,243.6689,243.4551,243.4818,31195.0
2018-07-05 10:40:00,273.33,273.44,273.3,273.41,14189.0,243.4818,243.5798,243.4551,243.5531,14189.0
2018-07-05 10:45:00,273.4,273.58,273.36,273.5,24905.0,243.5442,243.7045,243.5086,243.6333,24905.0
2018-07-05 10:50:00,273.46,273.52,272.9,272.99,41042.0,243.5976,243.6511,243.0988,243.179,41042.0
2018-07-05 10:55:00,272.96,273.08,272.83,272.98,13858.0,243.1522,243.2591,243.0364,243.1701,13858.0
2018-07-05 11:00:00,272.97,273.15,272.85,273.07,27267.0,243.1612,243.3215,243.0543,243.2502,27267.0
2018-07-05 11:05:00,273.07,273.17,272.95,273.17,35633.0,243.2502,243.3393,243.1433,243.3393,35633.0
2018-07-05 11:10:00,273.19,273.33,273.19,273.31,7898.0,243.3571,243.4818,243.3571,243.464,7898.0
2018-07-05 11:15:00,273.34,273.47,273.34,273.44,14695.0,243.4907,243.6066,243.4907,243.5798,14695.0
2018-07-05 11:20:00,273.52,273.56,273.47,273.54,5818.0,243.6511,243.6867,243.6066,243.6689,5818.0
2018-07-05 11:25:00,273.58,273.81,273.58,273.67,42052.0,243.7045,243.9094,243.7045,243.7847,42052.0
2018-07-05 11:30:00,273.64,273.88,273.62,273.84,16530.0,243.758,243.9718,243.7402,243.9361,16530.0
2018-07-05 11:35:00,273.83,273.9,273.83,273.83,7669.0,243.9272,243.9896,243.9272,243.9272,7669.0
2018-07-05 11:40:00,273.82,273.87,273.76,273.84,26184.0,243.9183,243.9629,243.8649,243.9361,26184.0
2018-07-05 11:45:00,273.81,274.1,273.81,274.04,22793.0,243.9094,244.1678,243.9094,244.1143,22793.0
2018-07-05 11:50:00,274.02,274.19,274.0,274.13,14011.0,244.0965,244.2479,244.0787,244.1945,14011.0
2018-07-05 11:55:00,274.11,274.12,274.0,274.0,7134.0,244.1767,244.1856,244.0787,244.0787,7134.0
2018-07-05 12:00:00,274.01,274.48,274.0,274.43,37096.0,244.0876,244.5063,244.0787,244.4617,37096.0
2018-07-05 12:05:00,274.47,274.62,274.39,274.52,39365.0,244.4973,244.631,244.4261,244.5419,39365.0
2018-07-05 12:10:00,274.51,274.51,274.39,274.5,23847.0,244.533,244.533,244.4261,244.5241,23847.0
2018-07-05 12:15:00,274.5,274.62,274.47,274.5,14769.0,244.5241,244.631,244.4973,244.5241,14769.0
2018-07-05 12:20:00,274.47,274.55,274.36,274.48,14849.0,244.4973,244.5686,244.3994,244.5063,14849.0
2018-07-05 12:25:00,274.5,274.56,274.41,274.47,10949.0,244.5241,244.5775,244.4439,244.4973,10949.0
2018-07-05 12:30:00,274.47,274.47,274.33,274.46,12650.0,244.4973,244.4973,244.3726,244.4884,12650.0
2018-07-05 12:35:00,274.43,274.51,274.39,274.39,15400.0,244.4617,244.533,244.4261,244.4261,15400.0
2018-07-05 12:40:00,274.39,274.51,274.39,274.45,51382.0,244.4261,244.533,244.4261,244.4795,51382.0
2018-07-05 12:45:00,274.49,274.53,274.28,274.28,25257.0,244.5152,244.5508,244.3281,244.3281,25257.0
2018-07-05 12:50:00,274.29,274.38,274.26,274.34,168294.0,244.337,244.4172,244.3103,244.3815,168294.0
2018-07-05 12:55:00,274.35,274.57,274.34,274.51,19291.0,244.3905,244.5864,244.3815,244.533,19291.0
2018-07-05 13:00:00,274.54,274.81,274.48,274.77,18316.0,244.5597,244.8002,244.5063,244.7646,18316.0
2018-07-05 13:05:00,274.78,274.82,274.59,274.61,9308.0,244.7735,244.8091,244.6042,244.6221,9308.0
2018-07-05 13:10:00,274.62,274.67,274.59,274.62,3987.0,244.631,244.6755,244.6042,244.631,3987.0
2018-07-05 13:15:00,274.64,274.72,274.62,274.72,11149.0,244.6488,244.72,244.631,244.72,11149.0
2018-07-05 13:20:00,274.75,274.75,274.58,274.64,16341.0,244.7468,244.7468,244.5953,244.6488,16341.0
2018-07-05 13:25:00,274.65,274.69,274.6,274.61,6111.0,244.6577,244.6933,244.6132,244.6221,6111.0
2018-07-05 13:30:00,274.66,274.68,274.43,274.45,17953.0,244.6666,244.6844,244.4617,244.4795,17953.0
2018-07-05 13:35:00,274.44,274.5,274.41,274.45,14205.0,244.4706,244.5241,244.4439,244.4795,14205.0
2018-07-05 13:40:00,274.44,274.52,274.37,274.5,25850.0,244.4706,244.5419,244.4083,244.5241,25850.0
2018-07-05 13:45:00,274.49,274.57,274.46,274.51,17343.0,244.5152,244.5864,244.4884,244.533,17343.0
2018-07-05 13:50:00,274.48,274.49,274.31,274.35,16421.0,244.5063,244.5152,244.3548,244.3905,16421.0
2018-07-05 13:55:00,274.36,274.45,274.36,274.43,10233.0,244.3994,244.4795,244.3994,244.4617,10233.0
2018-07-05 14:00:00,274.47,274.86,274.22,274.23,46052.0,244.4973,244.8448,244.2746,244.2836,46052.0
2018-07-05 14:05:00,274.25,274.36,273.96,274.0,20445.0,244.3014,244.3994,244.043,244.0787,20445.0
2018-07-05 14:10:00,273.98,273.99,273.66,273.72,20715.0,244.0609,244.0698,243.7758,243.8293,20715.0
2018-07-05 14:15:00,273.7,274.14,273.65,274.13,19225.0,243.8114,244.2034,243.7669,244.1945,19225.0
2018-07-05 14:20:00,274.17,274.21,274.04,274.06,13503.0,244.2301,244.2657,244.1143,244.1321,13503.0
2018-07-05 14:25:00,274.09,274.37,274.09,274.32,9639.0,244.1588,244.4083,244.1588,244.3637,9639.0
2018-07-05 14:30:00,274.3,274.44,274.26,274.42,18119.0,244.3459,244.4706,244.3103,244.4528,18119.0
2018-07-05 14:35:00,274.43,274.52,274.22,274.25,20136.0,244.4617,244.5419,244.2746,244.3014,20136.0
2018-07-05 14:40:00,274.27,274.3,274.12,274.23,25149.0,244.3192,244.3459,244.1856,244.2836,25149.0
2018-07-05 14:45:00,274.24,274.44,274.24,274.35,21068.0,244.2925,244.4706,244.2925,244.3905,21068.0
2018-07-05 14:50:00,274.34,274.4,274.25,274.33,12758.0,244.3815,244.435,244.3014,244.3726,12758.0
2018-07-05 14:55:00,274.34,274.47,274.27,274.44,15532.0,244.3815,244.4973,244.3192,244.4706,15532.0
2018-07-05 15:00:00,274.42,274.86,274.39,274.79,27406.0,244.4528,244.8448,244.4261,244.7824,27406.0
2018-07-05 15:05:00,274.77,274.78,274.54,274.61,9540.0,244.7646,244.7735,244.5597,244.6221,9540.0
2018-07-05 15:10:00,274.63,274.63,274.49,274.63,19223.0,244.6399,244.6399,244.5152,244.6399,19223.0
2018-07-05 15:15:00,274.61,274.7,274.58,274.68,43101.0,244.6221,244.7022,244.5953,244.6844,43101.0
2018-07-05 15:20:00,274.69,274.69,274.44,274.55,12976.0,244.6933,244.6933,244.4706,244.5686,12976.0
2018-07-05 15:25:00,274.54,274.64,274.44,274.55,19239.0,244.5597,244.6488,244.4706,244.5686,19239.0
2018-07-05 15:30:00,274.53,274.71,274.45,274.69,25025.0,244.5508,244.7111,244.4795,244.6933,25025.0
2018-07-05 15:35:00,274.7,274.71,274.52,274.7,18845.0,244.7022,244.7111,244.5419,244.7022,18845.0
2018-07-05 15:40:00,274.7,274.84,274.67,274.72,27703.0,244.7022,244.8269,244.6755,244.72,27703.0
2018-07-05 15:45:00,274.69,274.81,274.6,274.68,54774.0,244.6933,244.8002,244.6132,244.6844,54774.0
2018-07-05 15:50:00,274.64,275.07,274.6,275.0,64866.0,244.6488,245.0318,244.6132,244.9695,64866.0
2018-07-05 15:55:00,274.98,275.03,274.81,274.98,145490.0,244.9517,244.9962,244.8002,244.9517,145490.0
2018-07-06 09:30:00,275.03,275.03,274.62,274.85,63469.0,244.9962,244.9962,244.631,244.8359,63469.0
2018-07-06 09:35:00,274.86,275.4,274.86,275.36,24599.0,244.8448,245.3258,244.8448,245.2902,24599.0
2018-07-06 09:40:00,275.36,275.51,275.31,275.31,23267.0,245.2902,245.4238,245.2456,245.2456,23267.0
2018-07-06 09:45:00,275.32,275.4,275.07,275.12,53194.0,245.2545,245.3258,245.0318,245.0764,53194.0
2018-07-06 09:50:00,275.11,275.42,275.02,275.41,22129.0,245.0675,245.3436,244.9873,245.3347,22129.0
2018-07-06 09:55:00,275.42,275.64,275.33,275.6,19790.0,245.3436,245.5396,245.2634,245.504,19790.0
2018-07-06 10:00:00,275.61,275.76,275.55,275.64,24664.0,245.5129,245.6465,245.4594,245.5396,24664.0
2018-07-06 10:05:00,275.63,275.76,275.46,275.76,29568.0,245.5307,245.6465,245.3792,245.6465,29568.0
2018-07-06 10:10:00,275.78,275.85,275.7,275.73,21755.0,245.6643,245.7267,245.593,245.6198,21755.0
2018-07-06 10:15:00,275.74,275.87,275.72,275.72,13554.0,245.6287,245.7445,245.6108,245.6108,13554.0
2018-07-06 10:20:00,275.72,275.74,275.52,275.64,48538.0,245.6108,245.6287,245.4327,245.5396,48538.0
2018-07-06 10:25:00,275.63,275.91,275.63,275.86,30847.0,245.5307,245.7801,245.5307,245.7356,30847.0
2018-07-06 10:30:00,275.89,275.93,275.65,275.73,22115.0,245.7623,245.7979,245.5485,245.6198,22115.0
2018-07-06 10:35:00,275.73,275.93,275.64,275.83,24563.0,245.6198,245.7979,245.5396,245.7088,24563.0
2018-07-06 10:40:00,275.86,276.16,275.86,276.1,33671.0,245.7356,246.0028,245.7356,245.9493,33671.0
2018-07-06 10:45:00,276.13,276.22,276.02,276.09,52891.0,245.9761,246.0562,245.8781,245.9404,52891.0
2018-07-06 10:50:00,276.1,276.24,276.03,276.19,18668.0,245.9493,246.0741,245.887,246.0295,18668.0
2018-07-06 10:55:00,276.23,276.39,276.17,276.24,31661.0,246.0652,246.2077,246.0117,246.0741,31661.0
2018-07-06 11:00:00,276.26,276.38,276.2,276.27,16558.0,246.0919,246.1988,246.0384,246.1008,16558.0
2018-07-06 11:05:00,276.28,276.73,276.23,276.73,26064.0,246.1097,246.5106,246.0652,246.5106,26064.0
2018-07-06 11:10:00,276.73,276.8,276.65,276.8,14583.0,246.5106,246.5729,246.4393,246.5729,14583.0
2018-07-06 11:15:00,276.83,277.0,276.7,276.91,29040.0,246.5996,246.7511,246.4838,246.6709,29040.0
2018-07-06 11:20:00,276.92,276.97,276.85,276.86,16391.0,246.6798,246.7243,246.6174,246.6264,16391.0
2018-07-06 11:25:00,276.88,276.99,276.83,276.93,20616.0,246.6442,246.7422,246.5996,246.6887,20616.0
2018-07-06 11:30:00,276.94,277.09,276.94,277.05,9962.0,246.6976,246.8312,246.6976,246.7956,9962.0
2018-07-06 11:35:00,277.06,277.36,277.03,277.31,16278.0,246.8045,247.0718,246.7778,247.0272,16278.0
2018-07-06 11:40:00,277.35,277.38,277.25,277.38,25710.0,247.0628,247.0896,246.9738,247.0896,25710.0
2018-07-06 11:45:00,277.39,277.5,277.37,277.44,20151.0,247.0985,247.1965,247.0807,247.143,20151.0
2018-07-06 11:50:00,277.41,277.42,277.11,277.18,21040.0,247.1163,247.1252,246.8491,246.9114,21040.0
2018-07-06 11:55:00,277.17,277.28,277.1,277.22,19702.0,246.9025,247.0005,246.8401,246.947,19702.0
2018-07-06 12:00:00,277.24,277.45,277.22,277.37,13924.0,246.9649,247.1519,246.947,247.0807,13924.0
2018-07-06 12:05:00,277.34,277.53,277.34,277.49,34305.0,247.0539,247.2232,247.0539,247.1876,34305.0
2018-07-06 12:10:00,277.52,277.54,277.41,277.5,10402.0,247.2143,247.2321,247.1163,247.1965,10402.0
2018-07-06 12:15:00,277.46,277.51,277.33,277.38,20564.0,247.1608,247.2054,247.045,247.0896,20564.0
2018-07-06 12:20:00,277.44,277.49,277.3,277.49,55568.0,247.143,247.1876,247.0183,247.1876,55568.0
2018-07-06 12:25:00,277.49,277.58,277.4,277.53,63388.0,247.1876,247.2677,247.1074,247.2232,63388.0
2018-07-06 12:30:00,277.48,277.48,277.32,277.32,27680.0,247.1787,247.1787,247.0361,247.0361,27680.0
2018-07-06 12:35:00,277.36,277.49,277.33,277.48,27363.0,247.0718,247.1876,247.045,247.1787,27363.0
2018-07-06 12:40:00,277.47,277.48,277.33,277.38,10316.0,247.1697,247.1787,247.045,247.0896,10316.0
2018-07-06 12:45:00,277.37,277.39,277.16,277.16,14717.0,247.0807,247.0985,246.8936,246.8936,14717.0
2018-07-06 12:50:00,277.18,277.23,277.12,277.14,6722.0,246.9114,246.956,246.858,246.8758,6722.0
2018-07-06 12:55:00,277.17,277.28,277.15,277.26,19178.0,246.9025,247.0005,246.8847,246.9827,19178.0
2018-07-06 13:00:00,277.27,277.44,277.27,277.44,13093.0,246.9916,247.143,246.9916,247.143,13093.0
2018-07-06 13:05:00,277.47,277.49,277.43,277.44,16495.0,247.1697,247.1876,247.1341,247.143,16495.0
2018-07-06 13:10:00,277.43,277.46,277.37,277.37,11282.0,247.1341,247.1608,247.0807,247.0807,11282.0
2018-07-06 13:15:00,277.44,277.5,277.42,277.5,13964.0,247.143,247.1965,247.1252,247.1965,13964.0
2018-07-06 13:20:00,277.52,277.55,277.42,277.43,9593.0,247.2143,247.241,247.1252,247.1341,9593.0
2018-07-06 13:25:00,277.44,277.49,277.42,277.47,4126.0,247.143,247.1876,247.1252,247.1697,4126.0
2018-07-06 13:30:00,277.47,277.54,277.47,277.5,38459.0,247.1697,247.2321,247.1697,247.1965,38459.0
2018-07-06 13:35:00,277.49,277.59,277.48,277.55,5862.0,247.1876,247.2766,247.1787,247.241,5862.0
2018-07-06 13:40:00,277.55,277.62,277.35,277.38,19898.0,247.241,247.3034,247.0628,247.0896,19898.0
2018-07-06 13:45:00,277.38,277.44,277.36,277.38,8755.0,247.0896,247.143,247.0718,247.0896,8755.0
2018-07-06 13:50:00,277.39,277.5,277.39,277.45,9180.0,247.0985,247.1965,247.0985,247.1519,9180.0
2018-07-06 13:55:00,277.44,277.49,277.39,277.44,17530.0,247.143,247.1876,247.0985,247.143,17530.0
2018-07-06 14:00:00,277.43,277.43,277.3,277.4,15614.0,247.1341,247.1341,247.0183,247.1074,15614.0
2018-07-06 14:05:00,277.38,277.44,277.33,277.34,8640.0,247.0896,247.143,247.045,247.0539,8640.0
2018-07-06 14:10:00,277.35,277.41,277.33,277.34,13994.0,247.0628,247.1163,247.045,247.0539,13994.0
2018-07-06 14:15:00,277.36,277.39,277.31,277.32,15226.0,247.0718,247.0985,247.0272,247.0361,15226.0
2018-07-06 14:20:00,277.34,277.38,277.33,277.36,16863.0,247.0539,247.0896,247.045,247.0718,16863.0
2018-07-06 14:25:00,277.36,277.4,277.35,277.39,38239.0,247.0718,247.1074,247.0628,247.0985,38239.0
2018-07-06 14:30:00,277.37,277.42,277.32,277.34,11039.0,247.0807,247.1252,247.0361,247.0539,11039.0
2018-07-06 14:35:00,277.32,277.33,277.12,277.15,23081.0,247.0361,247.045,246.858,246.8847,23081.0
2018-07-06 14:40:00,277.13,277.24,277.11,277.22,8860.0,246.8669,246.9649,246.8491,246.947,8860.0
2018-07-06 14:45:00,277.22,277.29,277.21,277.29,7999.0,246.947,247.0094,246.9381,247.0094,7999.0
2018-07-06 14:50:00,277.3,277.33,277.26,277.33,12359.0,247.0183,247.045,246.9827,247.045,12359.0
2018-07-06 14:55:00,277.35,277.52,277.35,277.44,24879.0,247.0628,247.2143,247.0628,247.143,24879.0
2018-07-06 15:00:00,277.43,277.59,277.43,277.58,21247.0,247.1341,247.2766,247.1341,247.2677,21247.0
2018-07-06 15:05:00,277.59,277.62,277.52,277.54,11943.0,247.2766,247.3034,247.2143,247.2321,11943.0
2018-07-06 15:10:00,277.56,277.59,277.47,277.5,21477.0,247.2499,247.2766,247.1697,247.1965,21477.0
2018-07-06 15:15:00,277.47,277.52,277.39,277.49,14357.0,247.1697,247.2143,247.0985,247.1876,14357.0
2018-07-06 15:20:00,277.48,277.57,277.42,277.5,25772.0,247.1787,247.2588,247.1252,247.1965,25772.0
2018-07-06 15:25:00,277.52,277.74,277.52,277.66,43590.0,247.2143,247.4103,247.2143,247.339,43590.0
2018-07-06 15:30:00,277.66,277.67,277.53,277.55,31754.0,247.339,247.3479,247.2232,247.241,31754.0
2018-07-06 15:35:00,277.56,277.56,277.33,277.45,14271.0,247.2499,247.2499,247.045,247.1519,14271.0
2018-07-06 15:40:00,277.43,277.46,277.08,277.08,27031.0,247.1341,247.1608,246.8223,246.8223,27031.0
2018-07-06 15:45:00,277.05,277.14,276.87,276.9,49329.0,246.7956,246.8758,246.6353,246.662,49329.0
2018-07-06 15:50:00,276.9,277.18,276.79,277.1,51667.0,246.662,246.9114,246.564,246.8401,51667.0
2018-07-06 15:55:00,277.08,277.45,277.06,277.24,259682.0,246.8223,247.1519,246.8045,246.9649,259682.0
2018-07-09 09:30:00,278.45,278.77,278.45,278.75,109118.0,248.0427,248.3278,248.0427,248.31,109118.0
2018-07-09 09:35:00,278.73,278.97,278.73,278.88,37183.0,248.2921,248.5059,248.2921,248.4258,37183.0
2018-07-09 09:40:00,278.92,279.03,278.84,278.93,48560.0,248.4614,248.5594,248.3901,248.4703,48560.0
2018-07-09 09:45:00,278.89,278.96,278.84,278.89,37558.0,248.4347,248.497,248.3901,248.4347,37558.0
2018-07-09 09:50:00,278.87,278.92,278.62,278.62,70525.0,248.4169,248.4614,248.1942,248.1942,70525.0
2018-07-09 09:55:00,278.63,278.9,278.63,278.79,34628.0,248.2031,248.4436,248.2031,248.3456,34628.0
2018-07-09 10:00:00,278.81,278.85,278.66,278.66,33467.0,248.3634,248.399,248.2298,248.2298,33467.0
2018-07-09 10:05:00,278.67,278.82,278.54,278.59,27847.0,248.2387,248.3723,248.1229,248.1674,27847.0
2018-07-09 10:10:00,278.61,278.71,278.51,278.51,22765.0,248.1853,248.2743,248.0962,248.0962,22765.0
2018-07-09 10:15:00,278.53,278.62,278.42,278.61,29206.0,248.114,248.1942,248.016,248.1853,29206.0
2018-07-09 10:20:00,278.56,278.73,278.48,278.67,32399.0,248.1407,248.2921,248.0694,248.2387,32399.0
2018-07-09 10:25:00,278.67,278.78,278.65,278.7,31996.0,248.2387,248.3367,248.2209,248.2654,31996.0
2018-07-09 10:30:00,278.7,278.82,278.7,278.71,25251.0,248.2654,248.3723,248.2654,248.2743,25251.0
2018-07-09 10:35:00,278.69,278.91,278.69,278.85,30707.0,248.2565,248.4525,248.2565,248.399,30707.0
2018-07-09 10:40:00,278.84,278.9,278.83,278.85,50136.0,248.3901,248.4436,248.3812,248.399,50136.0
2018-07-09 10:45:00,278.87,279.04,278.86,278.98,42499.0,248.4169,248.5683,248.408,248.5148,42499.0
2018-07-09 10:50:00,279.0,279.05,278.88,279.01,40715.0,248.5327,248.5772,248.4258,248.5416,40715.0
2018-07-09 10:55:00,278.98,279.16,278.97,279.16,26436.0,248.5148,248.6752,248.5059,248.6752,26436.0
2018-07-09 11:00:00,279.15,279.23,279.11,279.2,24796.0,248.6663,248.7375,248.6307,248.7108,24796.0
2018-07-09 11:05:00,279.23,279.26,279.15,279.2,26353.0,248.7375,248.7643,248.6663,248.7108,26353.0
2018-07-09 11:10:00,279.2,279.27,279.18,279.27,25641.0,248.7108,248.7732,248.693,248.7732,25641.0
2018-07-09 11:15:00,279.29,279.36,279.25,279.35,21746.0,248.791,248.8534,248.7554,248.8444,21746.0
2018-07-09 11:20:00,279.35,279.41,279.29,279.29,43862.0,248.8444,248.8979,248.791,248.791,43862.0
2018-07-09 11:25:00,279.29,279.39,279.21,279.23,28218.0,248.791,248.8801,248.7197,248.7375,28218.0
2018-07-09 11:30:00,279.22,279.22,279.06,279.17,25461.0,248.7286,248.7286,248.5861,248.6841,25461.0
2018-07-09 11:35:00,279.18,279.34,279.16,279.32,32953.0,248.693,248.8355,248.6752,248.8177,32953.0
2018-07-09 11:40:00,279.34,279.35,279.24,279.33,23539.0,248.8355,248.8444,248.7465,248.8266,23539.0
2018-07-09 11:45:00,279.3,279.43,279.29,279.39,27284.0,248.7999,248.9157,248.791,248.8801,27284.0
2018-07-09 11:50:00,279.39,279.39,279.23,279.3,18445.0,248.8801,248.8801,248.7375,248.7999,18445.0
2018-07-09 11:55:00,279.31,279.52,279.14,279.4,31790.0,248.8088,248.9959,248.6574,248.889,31790.0
2018-07-09 12:00:00,279.43,279.54,279.38,279.49,25065.0,248.9157,249.0137,248.8712,248.9692,25065.0
2018-07-09 12:05:00,279.49,279.68,279.49,279.61,26858.0,248.9692,249.1384,248.9692,249.0761,26858.0
2018-07-09 12:10:00,279.59,279.64,279.57,279.63,30363.0,249.0582,249.1028,249.0404,249.0939,30363.0
2018-07-09 12:15:00,279.62,279.63,279.56,279.58,19104.0,249.085,249.0939,249.0315,249.0493,19104.0
2018-07-09 12:20:00,279.56,279.57,279.43,279.52,22547.0,249.0315,249.0404,248.9157,248.9959,22547.0
2018-07-09 12:25:00,279.5,279.54,279.45,279.5,34488.0,248.9781,249.0137,248.9335,248.9781,34488.0
2018-07-09 12:30:00,279.48,279.5,279.24,279.49,46900.0,248.9602,248.9781,248.7465,248.9692,46900.0
2018-07-09 12:35:00,279.48,279.5,279.42,279.46,12507.0,248.9602,248.9781,248.9068,248.9424,12507.0
2018-07-09 12:40:00,279.44,279.52,279.38,279.5,24795.0,248.9246,248.9959,248.8712,248.9781,24795.0
2018-07-09 12:45:00,279.5,279.53,279.44,279.44,16018.0,248.9781,249.0048,248.9246,248.9246,16018.0
2018-07-09 12:50:00,279.45,279.48,279.41,279.43,14803.0,248.9335,248.9602,248.8979,248.9157,14803.0
2018-07-09 12:55:00,279.44,279.51,279.41,279.41,10414.0,248.9246,248.987,248.8979,248.8979,10414.0
2018-07-09 13:00:00,279.42,279.52,279.37,279.52,15955.0,248.9068,248.9959,248.8623,248.9959,15955.0
2018-07-09 13:05:00,279.52,279.54,279.24,279.24,13995.0,248.9959,249.0137,248.7465,248.7465,13995.0
2018-07-09 13:10:00,279.27,279.27,279.08,279.13,21297.0,248.7732,248.7732,248.6039,248.6485,21297.0
2018-07-09 13:15:00,279.12,279.25,279.12,279.25,16980.0,248.6396,248.7554,248.6396,248.7554,16980.0
2018-07-09 13:20:00,279.24,279.34,279.22,279.34,13971.0,248.7465,248.8355,248.7286,248.8355,13971.0
2018-07-09 13:25:00,279.34,279.35,279.27,279.28,16523.0,248.8355,248.8444,248.7732,248.7821,16523.0
2018-07-09 13:30:00,279.27,279.38,279.26,279.36,19608.0,248.7732,248.8712,248.7643,248.8534,19608.0
2018-07-09 13:35:00,279.34,279.37,279.25,279.35,57400.0,248.8355,248.8623,248.7554,248.8444,57400.0
2018-07-09 13:40:00,279.34,279.34,279.26,279.28,105880.0,248.8355,248.8355,248.7643,248.7821,105880.0
2018-07-09 13:45:00,279.28,279.35,279.27,279.35,34742.0,248.7821,248.8444,248.7732,248.8444,34742.0
2018-07-09 13:50:00,279.35,279.47,279.35,279.46,24280.0,248.8444,248.9513,248.8444,248.9424,24280.0
2018-07-09 13:55:00,279.47,279.47,279.4,279.42,60255.0,248.9513,248.9513,248.889,248.9068,60255.0
2018-07-09 14:00:00,279.41,279.47,279.37,279.44,26867.0,248.8979,248.9513,248.8623,248.9246,26867.0
2018-07-09 14:05:00,279.45,279.45,279.31,279.31,27787.0,248.9335,248.9335,248.8088,248.8088,27787.0
2018-07-09 14:10:00,279.31,279.4,279.29,279.38,33154.0,248.8088,248.889,248.791,248.8712,33154.0
2018-07-09 14:15:00,279.38,279.46,279.38,279.45,64808.0,248.8712,248.9424,248.8712,248.9335,64808.0
2018-07-09 14:20:00,279.45,279.48,279.39,279.41,25831.0,248.9335,248.9602,248.8801,248.8979,25831.0
2018-07-09 14:25:00,279.41,279.5,279.41,279.45,42805.0,248.8979,248.9781,248.8979,248.9335,42805.0
2018-07-09 14:30:00,279.45,279.5,279.42,279.47,44473.0,248.9335,248.9781,248.9068,248.9513,44473.0
2018-07-09 14:35:00,279.47,279.56,279.46,279.55,45095.0,248.9513,249.0315,248.9424,249.0226,45095.0
2018-07-09 14:40:00,279.54,279.63,279.53,279.62,38830.0,249.0137,249.0939,249.0048,249.085,38830.0
2018-07-09 14:45:00,279.61,279.62,279.55,279.55,31205.0,249.0761,249.085,249.0226,249.0226,31205.0
2018-07-09 14:50:00,279.55,279.63,279.54,279.59,50483.0,249.0226,249.0939,249.0137,249.0582,50483.0
2018-07-09 14:55:00,279.59,279.72,279.59,279.65,45727.0,249.0582,249.174,249.0582,249.1117,45727.0
2018-07-09 15:00:00,279.66,279.76,279.58,279.59,53763.0,249.1206,249.2097,249.0493,249.0582,53763.0
2018-07-09 15:05:00,279.6,279.7,279.55,279.69,56338.0,249.0671,249.1562,249.0226,249.1473,56338.0
2018-07-09 15:10:00,279.69,279.72,279.65,279.66,42195.0,249.1473,249.174,249.1117,249.1206,42195.0
2018-07-09 15:15:00,279.65,279.66,279.39,279.46,92129.0,249.1117,249.1206,248.8801,248.9424,92129.0
2018-07-09 15:20:00,279.47,279.5,279.42,279.5,63627.0,248.9513,248.9781,248.9068,248.9781,63627.0
2018-07-09 15:25:00,279.5,279.57,279.47,279.56,70236.0,248.9781,249.0404,248.9513,249.0315,70236.0
2018-07-09 15:30:00,279.56,279.6,279.49,279.58,52690.0,249.0315,249.0671,248.9692,249.0493,52690.0
2018-07-09 15:35:00,279.58,279.62,279.5,279.62,49648.0,249.0493,249.085,248.9781,249.085,49648.0
2018-07-09 15:40:00,279.62,279.72,279.6,279.72,76514.0,249.085,249.174,249.0671,249.174,76514.0
2018-07-09 15:45:00,279.71,279.76,279.67,279.76,76752.0,249.1651,249.2097,249.1295,249.2097,76752.0
2018-07-09 15:50:00,279.76,279.77,279.61,279.74,110406.0,249.2097,249.2186,249.0761,249.1919,110406.0
2018-07-09 15:55:00,279.74,279.86,279.68,279.79,579801.0,249.1919,249.2988,249.1384,249.2364,579801.0
2018-07-10 09:30:00,280.2,280.49,280.14,280.27,189660.0,249.6016,249.86,249.5482,249.664,189660.0
2018-07-10 09:35:00,280.27,280.52,280.27,280.49,59189.0,249.664,249.8867,249.664,249.86,59189.0
2018-07-10 09:40:00,280.51,280.51,280.2,280.44,51551.0,249.8778,249.8778,249.6016,249.8154,51551.0
2018-07-10 09:45:00,280.49,280.52,280.21,280.25,26128.0,249.86,249.8867,249.6105,249.6462,26128.0
2018-07-10 09:50:00,280.25,280.4,280.08,280.17,34639.0,249.6462,249.7798,249.4947,249.5749,34639.0
2018-07-10 09:55:00,280.14,280.48,280.14,280.47,31004.0,249.5482,249.851,249.5482,249.8421,31004.0
2018-07-10 10:00:00,280.47,280.62,280.32,280.39,53394.0,249.8421,249.9758,249.7085,249.7709,53394.0
2018-07-10 10:05:00,280.39,280.64,280.34,280.54,20535.0,249.7709,249.9936,249.7263,249.9045,20535.0
2018-07-10 10:10:00,280.52,280.61,280.44,280.46,10740.0,249.8867,249.9668,249.8154,249.8332,10740.0
2018-07-10 10:15:00,280.46,280.65,280.45,280.65,3136.0,249.8332,250.0025,249.8243,250.0025,3136.0
2018-07-10 10:20:00,280.67,280.74,280.56,280.63,12669.0,250.0203,250.0827,249.9223,249.9847,12669.0
2018-07-10 10:25:00,280.63,280.68,280.48,280.52,9210.0,249.9847,250.0292,249.851,249.8867,9210.0
2018-07-10 10:30:00,280.51,280.73,280.5,280.6,5148.0,249.8778,250.0737,249.8689,249.9579,5148.0
2018-07-10 10:35:00,280.6,280.75,280.56,280.75,7440.0,249.9579,250.0916,249.9223,250.0916,7440.0
2018-07-10 10:40:00,280.74,280.88,280.74,280.88,31056.0,250.0827,250.2074,250.0827,250.2074,31056.0
2018-07-10 10:45:00,280.9,280.94,280.7,280.77,8863.0,250.2252,250.2608,250.047,250.1094,8863.0
2018-07-10 10:50:00,280.75,280.78,280.64,280.72,6375.0,250.0916,250.1183,249.9936,250.0648,6375.0
2018-07-10 10:55:00,280.74,280.84,280.7,280.8,6971.0,250.0827,250.1717,250.047,250.1361,6971.0
2018-07-10 11:00:00,280.85,280.91,280.81,280.81,11653.0,250.1806,250.2341,250.145,250.145,11653.0
2018-07-10 11:05:00,280.78,280.95,280.77,280.86,18428.0,250.1183,250.2697,250.1094,250.1895,18428.0
2018-07-10 11:10:00,280.83,280.83,280.52,280.54,13864.0,250.1628,250.1628,249.8867,249.9045,13864.0
2018-07-10 11:15:00,280.55,280.67,280.53,280.66,10256.0,249.9134,250.0203,249.8956,250.0114,10256.0
2018-07-10 11:20:00,280.65,280.66,280.34,280.36,16151.0,250.0025,250.0114,249.7263,249.7441,16151.0
2018-07-10 11:25:00,280.34,280.48,280.33,280.43,28073.0,249.7263,249.851,249.7174,249.8065,28073.0
2018-07-10 11:30:00,280.43,280.48,280.38,280.43,10161.0,249.8065,249.851,249.762,249.8065,10161.0
2018-07-10 11:35:00,280.44,280.55,280.44,280.52,5589.0,249.8154,249.9134,249.8154,249.8867,5589.0
2018-07-10 11:40:00,280.52,280.67,280.52,280.64,9360.0,249.8867,250.0203,249.8867,249.9936,9360.0
2018-07-10 11:45:00,280.63,280.73,280.62,280.7,4409.0,249.9847,250.0737,249.9758,250.047,4409.0
2018-07-10 11:50:00,280.67,280.71,280.64,280.64,12065.0,250.0203,250.0559,249.9936,249.9936,12065.0
2018-07-10 11:55:00,280.61,280.82,280.6,280.82,14402.0,249.9668,250.1539,249.9579,250.1539,14402.0
2018-07-10 12:00:00,280.77,280.78,280.67,280.7,13735.0,250.1094,250.1183,250.0203,250.047,13735.0
2018-07-10 12:05:00,280.71,280.72,280.62,280.62,50547.0,250.0559,250.0648,249.9758,249.9758,50547.0
2018-07-10 12:10:00,280.63,280.72,280.63,280.71,10474.0,249.9847,250.0648,249.9847,250.0559,10474.0
2018-07-10 12:15:00,280.72,280.75,280.65,280.71,27240.0,250.0648,250.0916,250.0025,250.0559,27240.0
2018-07-10 12:20:00,280.72,280.76,280.63,280.63,15129.0,250.0648,250.1005,249.9847,249.9847,15129.0
2018-07-10 12:25:00,280.58,280.77,280.57,280.72,5910.0,249.9401,250.1094,249.9312,250.0648,5910.0
2018-07-10 12:30:00,280.74,280.77,280.69,280.76,4745.0,250.0827,250.1094,250.0381,250.1005,4745.0
2018-07-10 12:35:00,280.76,280.76,280.63,280.72,8586.0,250.1005,250.1005,249.9847,250.0648,8586.0
2018-07-10 12:40:00,280.73,280.75,280.6,280.64,22031.0,250.0737,250.0916,249.9579,249.9936,22031.0
2018-07-10 12:45:00,280.63,280.67,280.53,280.53,9309.0,249.9847,250.0203,249.8956,249.8956,9309.0
2018-07-10 12:50:00,280.51,280.54,280.45,280.51,17893.0,249.8778,249.9045,249.8243,249.8778,17893.0
2018-07-10 12:55:00,280.52,280.55,280.47,280.55,6541.0,249.8867,249.9134,249.8421,249.9134,6541.0
2018-07-10 13:00:00,280.54,280.65,280.52,280.62,5531.0,249.9045,250.0025,249.8867,249.9758,5531.0
2018-07-10 13:05:00,280.63,280.65,280.48,280.48,13291.0,249.9847,250.0025,249.851,249.851,13291.0
2018-07-10 13:10:00,280.46,280.63,280.38,280.55,23376.0,249.8332,249.9847,249.762,249.9134,23376.0
2018-07-10 13:15:00,280.52,280.58,280.38,280.47,14520.0,249.8867,249.9401,249.762,249.8421,14520.0
2018-07-10 13:20:00,280.46,280.52,280.39,280.39,10589.0,249.8332,249.8867,249.7709,249.7709,10589.0
2018-07-10 13:25:00,280.38,280.47,280.37,280.38,10532.0,249.762,249.8421,249.7531,249.762,10532.0
2018-07-10 13:30:00,280.37,280.38,280.22,280.22,7888.0,249.7531,249.762,249.6194,249.6194,7888.0
2018-07-10 13:35:00,280.24,280.26,280.11,280.11,26560.0,249.6373,249.6551,249.5214,249.5214,26560.0
2018-07-10 13:40:00,280.11,280.19,280.1,280.14,8375.0,249.5214,249.5927,249.5125,249.5482,8375.0
2018-07-10 13:45:00,280.16,280.17,280.01,280.06,11834.0,249.566,249.5749,249.4324,249.4769,11834.0
2018-07-10 13:50:00,280.04,280.19,280.01,280.19,26860.0,249.4591,249.5927,249.4324,249.5927,26860.0
2018-07-10 13:55:00,280.19,280.34,280.17,280.31,116735.0,249.5927,249.7263,249.5749,249.6996,116735.0
2018-07-10 14:00:00,280.31,280.45,280.31,280.44,80982.0,249.6996,249.8243,249.6996,249.8154,80982.0
2018-07-10 14:05:00,280.44,280.51,280.39,280.45,25543.0,249.8154,249.8778,249.7709,249.8243,25543.0
2018-07-10 14:10:00,280.45,280.54,280.44,280.48,13295.0,249.8243,249.9045,249.8154,249.851,13295.0
2018-07-10 14:15:00,280.49,280.5,280.38,280.48,9191.0,249.86,249.8689,249.762,249.851,9191.0
2018-07-10 14:20:00,280.46,280.49,280.41,280.44,11047.0,249.8332,249.86,249.7887,249.8154,11047.0
2018-07-10 14:25:00,280.45,280.67,280.44,280.53,14126.0,249.8243,250.0203,249.8154,249.8956,14126.0
2018-07-10 14:30:00,280.55,280.64,280.55,280.59,11892.0,249.9134,249.9936,249.9134,249.949,11892.0
2018-07-10 14:35:00,280.59,280.63,280.53,280.6,8583.0,249.949,249.9847,249.8956,249.9579,8583.0
2018-07-10 14:40:00,280.59,280.63,280.48,280.48,15126.0,249.949,249.9847,249.851,249.851,15126.0
2018-07-10 14:45:00,280.49,280.65,280.46,280.61,15534.0,249.86,250.0025,249.8332,249.9668,15534.0
2018-07-10 14:50:00,280.62,280.65,280.52,280.52,15066.0,249.9758,250.0025,249.8867,249.8867,15066.0
2018-07-10 14:55:00,280.55,280.73,280.5,280.69,11379.0,249.9134,250.0737,249.8689,250.0381,11379.0
2018-07-10 15:00:00,280.72,280.72,280.58,280.68,10820.0,250.0648,250.0648,249.9401,250.0292,10820.0
2018-07-10 15:05:00,280.66,280.7,280.63,280.69,10269.0,250.0114,250.047,249.9847,250.0381,10269.0
2018-07-10 15:10:00,280.73,280.73,280.63,280.67,9833.0,250.0737,250.0737,249.9847,250.0203,9833.0
2018-07-10 15:15:00,280.66,280.73,280.66,280.73,22030.0,250.0114,250.0737,250.0114,250.0737,22030.0
2018-07-10 15:20:00,280.73,280.8,280.7,280.75,22396.0,250.0737,250.1361,250.047,250.0916,22396.0
2018-07-10 15:25:00,280.74,280.75,280.58,280.64,18157.0,250.0827,250.0916,249.9401,249.9936,18157.0
2018-07-10 15:30:00,280.67,280.77,280.65,280.75,12655.0,250.0203,250.1094,250.0025,250.0916,12655.0
2018-07-10 15:35:00,280.79,280.88,280.73,280.84,11055.0,250.1272,250.2074,250.0737,250.1717,11055.0
2018-07-10 15:40:00,280.83,280.83,280.68,280.69,106293.0,250.1628,250.1628,250.0292,250.0381,106293.0
2018-07-10 15:45:00,280.67,280.67,280.55,280.62,36036.0,250.0203,250.0203,249.9134,249.9758,36036.0
2018-07-10 15:50:00,280.64,280.82,280.63,280.75,24740.0,249.9936,250.1539,249.9847,250.0916,24740.0
2018-07-10 15:55:00,280.77,280.92,280.71,280.76,153473.0,250.1094,250.243,250.0559,250.1005,153473.0
2018-07-11 09:30:00,279.08,279.38,278.91,279.28,86734.0,248.6039,248.8712,248.4525,248.7821,86734.0
2018-07-11 09:35:00,279.3,279.57,279.27,279.45,26898.0,248.7999,249.0404,248.7732,248.9335,26898.0
2018-07-11 09:40:00,279.44,279.47,279.34,279.37,27703.0,248.9246,248.9513,248.8355,248.8623,27703.0
2018-07-11 09:45:00,279.38,279.39,279.17,279.18,23708.0,248.8712,248.8801,248.6841,248.693,23708.0
2018-07-11 09:50:00,279.16,279.46,279.15,279.41,14253.0,248.6752,248.9424,248.6663,248.8979,14253.0
2018-07-11 09:55:00,279.43,279.47,279.21,279.24,37227.0,248.9157,248.9513,248.7197,248.7465,37227.0
2018-07-11 10:00:00,279.25,279.66,279.21,279.51,35675.0,248.7554,249.1206,248.7197,248.987,35675.0
2018-07-11 10:05:00,279.52,279.6,279.41,279.47,25715.0,248.9959,249.0671,248.8979,248.9513,25715.0
2018-07-11 10:10:00,279.46,279.46,279.25,279.41,34495.0,248.9424,248.9424,248.7554,248.8979,34495.0
2018-07-11 10:15:00,279.42,279.66,279.39,279.62,32206.0,248.9068,249.1206,248.8801,249.085,32206.0
2018-07-11 10:20:00,279.66,279.8,279.64,279.77,27309.0,249.1206,249.2453,249.1028,249.2186,27309.0
2018-07-11 10:25:00,279.76,279.87,279.73,279.82,26074.0,249.2097,249.3077,249.1829,249.2631,26074.0
2018-07-11 10:30:00,279.85,279.97,279.81,279.86,26321.0,249.2898,249.3967,249.2542,249.2988,26321.0
2018-07-11 10:35:00,279.83,279.87,279.73,279.75,30691.0,249.272,249.3077,249.1829,249.2008,30691.0
2018-07-11 10:40:00,279.73,279.73,279.56,279.61,54925.0,249.1829,249.1829,249.0315,249.0761,54925.0
2018-07-11 10:45:00,279.59,279.6,279.32,279.4,18296.0,249.0582,249.0671,248.8177,248.889,18296.0
2018-07-11 10:50:00,279.39,279.49,279.37,279.44,12938.0,248.8801,248.9692,248.8623,248.9246,12938.0
2018-07-11 10:55:00,279.44,279.65,279.42,279.64,20333.0,248.9246,249.1117,248.9068,249.1028,20333.0
2018-07-11 11:00:00,279.65,279.91,279.63,279.73,28142.0,249.1117,249.3433,249.0939,249.1829,28142.0
2018-07-11 11:05:00,279.75,279.85,279.69,279.72,22111.0,249.2008,249.2898,249.1473,249.174,22111.0
2018-07-11 11:10:00,279.73,279.73,279.52,279.56,34104.0,249.1829,249.1829,248.9959,249.0315,34104.0
2018-07-11 11:15:00,279.56,279.63,279.37,279.48,28775.0,249.0315,249.0939,248.8623,248.9602,28775.0
2018-07-11 11:20:00,279.46,279.46,279.22,279.36,50251.0,248.9424,248.9424,248.7286,248.8534,50251.0
2018-07-11 11:25:00,279.35,279.38,279.11,279.11,40138.0,248.8444,248.8712,248.6307,248.6307,40138.0
2018-07-11 11:30:00,279.13,279.13,278.94,279.08,28646.0,248.6485,248.6485,248.4792,248.6039,28646.0
2018-07-11 11:35:00,279.11,279.35,279.11,279.25,27647.0,248.6307,248.8444,248.6307,248.7554,27647.0
2018-07-11 11:40:00,279.24,279.33,278.93,278.95,32952.0,248.7465,248.8266,248.4703,248.4881,32952.0
2018-07-11 11:45:00,278.94,279.1,278.82,279.1,24774.0,248.4792,248.6217,248.3723,248.6217,24774.0
2018-07-11 11:50:00,279.09,279.15,279.0,279.04,28468.0,248.6128,248.6663,248.5327,248.5683,28468.0
2018-07-11 11:55:00,278.99,279.21,278.8,278.81,32436.0,248.5238,248.7197,248.3545,248.3634,32436.0
2018-07-11 12:00:00,278.82,278.97,278.77,278.86,35021.0,248.3723,248.5059,248.3278,248.408,35021.0
2018-07-11 12:05:00,278.84,278.97,278.8,278.84,25337.0,248.3901,248.5059,248.3545,248.3901,25337.0
2018-07-11 12:10:00,278.83,279.0,278.79,278.9,57587.0,248.3812,248.5327,248.3456,248.4436,57587.0
2018-07-11 12:15:00,278.89,279.14,278.75,278.96,28906.0,248.4347,248.6574,248.31,248.497,28906.0
2018-07-11 12:20:00,278.95,279.09,278.93,278.97,9683.0,248.4881,248.6128,248.4703,248.5059,9683.0
2018-07-11 12:25:00,279.04,279.09,278.88,279.0,15462.0,248.5683,248.6128,248.4258,248.5327,15462.0
2018-07-11 12:30:00,279.02,279.31,279.02,279.27,38291.0,248.5505,248.8088,248.5505,248.7732,38291.0
2018-07-11 12:35:00,279.26,279.27,279.16,279.19,10063.0,248.7643,248.7732,248.6752,248.7019,10063.0
2018-07-11 12:40:00,279.2,279.25,279.14,279.17,7352.0,248.7108,248.7554,248.6574,248.6841,7352.0
2018-07-11 12:45:00,279.11,279.33,279.03,279.21,28692.0,248.6307,248.8266,248.5594,248.7197,28692.0
2018-07-11 12:50:00,279.22,279.23,279.06,279.12,14528.0,248.7286,248.7375,248.5861,248.6396,14528.0
2018-07-11 12:55:00,279.12,279.12,278.81,278.92,18278.0,248.6396,248.6396,248.3634,248.4614,18278.0
2018-07-11 13:00:00,278.94,279.07,278.93,278.96,16808.0,248.4792,248.595,248.4703,248.497,16808.0
2018-07-11 13:05:00,278.92,279.02,278.83,278.83,20291.0,248.4614,248.5505,248.3812,248.3812,20291.0
2018-07-11 13:10:00,278.85,278.94,278.74,278.92,30430.0,248.399,248.4792,248.3011,248.4614,30430.0
2018-07-11 13:15:00,278.93,279.01,278.83,279.0,12909.0,248.4703,248.5416,248.3812,248.5327,12909.0
2018-07-11 13:20:00,278.99,279.31,278.99,279.3,15717.0,248.5238,248.8088,248.5238,248.7999,15717.0
2018-07-11 13:25:00,279.29,279.38,279.2,279.24,19583.0,248.791,248.8712,248.7108,248.7465,19583.0
2018-07-11 13:30:00,279.25,279.48,279.25,279.27,29582.0,248.7554,248.9602,248.7554,248.7732,29582.0
2018-07-11 13:35:00,279.28,279.3,279.15,279.16,19158.0,248.7821,248.7999,248.6663,248.6752,19158.0
2018-07-11 13:40:00,279.15,279.28,279.08,279.19,12233.0,248.6663,248.7821,248.6039,248.7019,12233.0
2018-07-11 13:45:00,279.22,279.22,279.01,279.01,9065.0,248.7286,248.7286,248.5416,248.5416,9065.0
2018-07-11 13:50:00,278.99,279.0,278.82,278.83,21003.0,248.5238,248.5327,248.3723,248.3812,21003.0
2018-07-11 13:55:00,278.83,278.89,278.77,278.78,19182.0,248.3812,248.4347,248.3278,248.3367,19182.0
2018-07-11 14:00:00,278.79,279.03,278.78,278.88,11889.0,248.3456,248.5594,248.3367,248.4258,11889.0
2018-07-11 14:05:00,278.96,279.01,278.76,278.78,21247.0,248.497,248.5416,248.3189,248.3367,21247.0
2018-07-11 14:10:00,278.76,278.76,278.44,278.52,41308.0,248.3189,248.3189,248.0338,248.1051,41308.0
2018-07-11 14:15:00,278.52,278.66,278.48,278.66,30505.0,248.1051,248.2298,248.0694,248.2298,30505.0
2018-07-11 14:20:00,278.66,278.95,278.66,278.9,57619.0,248.2298,248.4881,248.2298,248.4436,57619.0
2018-07-11 14:25:00,278.9,279.08,278.9,279.04,30421.0,248.4436,248.6039,248.4436,248.5683,30421.0
2018-07-11 14:30:00,279.05,279.23,279.05,279.15,39806.0,248.5772,248.7375,248.5772,248.6663,39806.0
2018-07-11 14:35:00,279.15,279.2,279.1,279.18,24013.0,248.6663,248.7108,248.6217,248.693,24013.0
2018-07-11 14:40:00,279.16,279.23,279.0,279.19,38087.0,248.6752,248.7375,248.5327,248.7019,38087.0
2018-07-11 14:45:00,279.21,279.21,279.09,279.13,76629.0,248.7197,248.7197,248.6128,248.6485,76629.0
2018-07-11 14:50:00,279.13,279.21,279.08,279.13,60211.0,248.6485,248.7197,248.6039,248.6485,60211.0
2018-07-11 14:55:00,279.14,279.16,279.0,279.09,22393.0,248.6574,248.6752,248.5327,248.6128,22393.0
2018-07-11 15:00:00,279.07,279.18,278.99,279.11,38876.0,248.595,248.693,248.5238,248.6307,38876.0
2018-07-11 15:05:00,279.12,279.31,279.1,279.27,88426.0,248.6396,248.8088,248.6217,248.7732,88426.0
2018-07-11 15:10:00,279.27,279.3,279.07,279.09,60710.0,248.7732,248.7999,248.595,248.6128,60710.0
2018-07-11 15:15:00,279.09,279.12,278.88,279.0,34376.0,248.6128,248.6396,248.4258,248.5327,34376.0
2018-07-11 15:20:00,279.0,279.02,278.79,278.95,63547.0,248.5327,248.5505,248.3456,248.4881,63547.0
2018-07-11 15:25:00,278.94,278.96,278.78,278.81,44642.0,248.4792,248.497,248.3367,248.3634,44642.0
2018-07-11 15:30:00,278.82,279.12,278.82,279.12,63729.0,248.3723,248.6396,248.3723,248.6396,63729.0
2018-07-11 15:35:00,279.13,279.21,279.0,279.1,60679.0,248.6485,248.7197,248.5327,248.6217,60679.0
2018-07-11 15:40:00,279.07,279.09,278.96,278.96,45036.0,248.595,248.6128,248.497,248.497,45036.0
2018-07-11 15:45:00,278.97,279.24,278.97,279.19,212475.0,248.5059,248.7465,248.5059,248.7019,212475.0
2018-07-11 15:50:00,279.19,279.19,278.86,278.99,128541.0,248.7019,248.7019,248.408,248.5238,128541.0
2018-07-11 15:55:00,278.99,279.07,278.71,278.82,296072.0,248.5238,248.595,248.2743,248.3723,296072.0
2018-07-12 09:30:00,280.21,280.36,280.02,280.08,81947.0,249.6105,249.7441,249.4413,249.4947,81947.0
2018-07-12 09:35:00,280.08,280.11,279.92,279.94,25108.0,249.4947,249.5214,249.3522,249.37,25108.0
2018-07-12 09:40:00,279.93,279.95,279.71,279.82,38176.0,249.3611,249.3789,249.1651,249.2631,38176.0
2018-07-12 09:45:00,279.82,279.84,279.54,279.71,23244.0,249.2631,249.2809,249.0137,249.1651,23244.0
2018-07-12 09:50:00,279.76,279.97,279.72,279.95,22255.0,249.2097,249.3967,249.174,249.3789,22255.0
2018-07-12 09:55:00,279.93,280.15,279.9,280.09,21022.0,249.3611,249.5571,249.3344,249.5036,21022.0
2018-07-12 10:00:00,280.1,280.3,280.1,280.3,16011.0,249.5125,249.6907,249.5125,249.6907,16011.0
2018-07-12 10:05:00,280.26,280.36,280.22,280.33,20170.0,249.6551,249.7441,249.6194,249.7174,20170.0
2018-07-12 10:10:00,280.35,280.38,280.19,280.2,12833.0,249.7352,249.762,249.5927,249.6016,12833.0
2018-07-12 10:15:00,280.18,280.27,280.11,280.15,16010.0,249.5838,249.664,249.5214,249.5571,16010.0
2018-07-12 10:20:00,280.16,280.25,280.11,280.17,36055.0,249.566,249.6462,249.5214,249.5749,36055.0
2018-07-12 10:25:00,280.16,280.61,280.12,280.59,33047.0,249.566,249.9668,249.5304,249.949,33047.0
2018-07-12 10:30:00,280.62,280.68,280.47,280.53,25826.0,249.9758,250.0292,249.8421,249.8956,25826.0
2018-07-12 10:35:00,280.53,280.57,280.36,280.49,19154.0,249.8956,249.9312,249.7441,249.86,19154.0
2018-07-12 10:40:00,280.47,280.54,280.29,280.29,13627.0,249.8421,249.9045,249.6818,249.6818,13627.0
2018-07-12 10:45:00,280.3,280.3,280.14,280.18,16622.0,249.6907,249.6907,249.5482,249.5838,16622.0
2018-07-12 10:50:00,280.19,280.37,280.19,280.28,11680.0,249.5927,249.7531,249.5927,249.6729,11680.0
2018-07-12 10:55:00,280.28,280.32,280.09,280.25,18404.0,249.6729,249.7085,249.5036,249.6462,18404.0
2018-07-12 11:00:00,280.28,280.54,280.28,280.49,16064.0,249.6729,249.9045,249.6729,249.86,16064.0
2018-07-12 11:05:00,280.51,280.56,280.44,280.44,19942.0,249.8778,249.9223,249.8154,249.8154,19942.0
2018-07-12 11:10:00,280.46,280.54,280.4,280.48,25946.0,249.8332,249.9045,249.7798,249.851,25946.0
2018-07-12 11:15:00,280.48,280.54,280.38,280.42,33194.0,249.851,249.9045,249.762,249.7976,33194.0
2018-07-12 11:20:00,280.4,280.43,280.3,280.35,168623.0,249.7798,249.8065,249.6907,249.7352,168623.0
2018-07-12 11:25:00,280.35,280.47,280.29,280.42,17164.0,249.7352,249.8421,249.6818,249.7976,17164.0
2018-07-12 11:30:00,280.43,280.5,280.41,280.42,14162.0,249.8065,249.8689,249.7887,249.7976,14162.0
2018-07-12 11:35:00,280.4,280.41,280.18,280.41,14760.0,249.7798,249.7887,249.5838,249.7887,14760.0
2018-07-12 11:40:00,280.42,280.45,280.32,280.42,17495.0,249.7976,249.8243,249.7085,249.7976,17495.0
2018-07-12 11:45:00,280.43,280.63,280.38,280.59,34259.0,249.8065,249.9847,249.762,249.949,34259.0
2018-07-12 11:50:00,280.58,280.61,280.51,280.61,24420.0,249.9401,249.9668,249.8778,249.9668,24420.0
2018-07-12 11:55:00,280.58,280.87,280.53,280.82,25491.0,249.9401,250.1985,249.8956,250.1539,25491.0
2018-07-12 12:00:00,280.82,280.88,280.8,280.85,14901.0,250.1539,250.2074,250.1361,250.1806,14901.0
2018-07-12 12:05:00,280.85,280.85,280.71,280.77,27573.0,250.1806,250.1806,250.0559,250.1094,27573.0
2018-07-12 12:10:00,280.77,280.88,280.77,280.86,17742.0,250.1094,250.2074,250.1094,250.1895,17742.0
2018-07-12 12:15:00,280.86,280.92,280.8,280.88,16778.0,250.1895,250.243,250.1361,250.2074,16778.0
2018-07-12 12:20:00,280.89,280.95,280.86,280.91,14396.0,250.2163,250.2697,250.1895,250.2341,14396.0
2018-07-12 12:25:00,280.89,280.96,280.88,280.94,17256.0,250.2163,250.2786,250.2074,250.2608,17256.0
2018-07-12 12:30:00,280.95,281.03,280.92,280.95,17440.0,250.2697,250.341,250.243,250.2697,17440.0
2018-07-12 12:35:00,280.96,281.02,280.88,280.89,16864.0,250.2786,250.3321,250.2074,250.2163,16864.0
2018-07-12 12:40:00,280.89,280.89,280.49,280.68,81476.0,250.2163,250.2163,249.86,250.0292,81476.0
2018-07-12 12:45:00,280.7,280.79,280.65,280.75,44423.0,250.047,250.1272,250.0025,250.0916,44423.0
2018-07-12 12:50:00,280.82,280.99,280.8,280.97,10918.0,250.1539,250.3054,250.1361,250.2875,10918.0
2018-07-12 12:55:00,280.97,281.19,280.96,281.12,26614.0,250.2875,250.4835,250.2786,250.4212,26614.0
2018-07-12 13:00:00,281.13,281.25,281.07,281.19,20746.0,250.4301,250.537,250.3766,250.4835,20746.0
2018-07-12 13:05:00,281.21,281.28,281.01,281.06,30928.0,250.5013,250.5637,250.3232,250.3677,30928.0
2018-07-12 13:10:00,281.07,281.15,281.01,281.12,19867.0,250.3766,250.4479,250.3232,250.4212,19867.0
2018-07-12 13:15:00,281.12,281.16,281.04,281.14,17546.0,250.4212,250.4568,250.3499,250.439,17546.0
2018-07-12 13:20:00,281.13,281.13,280.91,280.98,22339.0,250.4301,250.4301,250.2341,250.2964,22339.0
2018-07-12 13:25:00,281.0,281.2,280.99,281.17,16140.0,250.3143,250.4924,250.3054,250.4657,16140.0
2018-07-12 13:30:00,281.2,281.25,280.97,281.0,18197.0,250.4924,250.537,250.2875,250.3143,18197.0
2018-07-12 13:35:00,281.0,281.14,280.93,281.14,16529.0,250.3143,250.439,250.2519,250.439,16529.0
2018-07-12 13:40:00,281.15,281.19,281.09,281.11,70731.0,250.4479,250.4835,250.3944,250.4122,70731.0
2018-07-12 13:45:00,281.1,281.2,281.03,281.07,89341.0,250.4033,250.4924,250.341,250.3766,89341.0
2018-07-12 13:50:00,281.07,281.08,280.88,280.94,20722.0,250.3766,250.3855,250.2074,250.2608,20722.0
2018-07-12 13:55:00,280.94,281.01,280.8,280.83,46165.0,250.2608,250.3232,250.1361,250.1628,46165.0
2018-07-12 14:00:00,280.85,280.98,280.81,280.82,13460.0,250.1806,250.2964,250.145,250.1539,13460.0
2018-07-12 14:05:00,280.83,280.85,280.72,280.77,59257.0,250.1628,250.1806,250.0648,250.1094,59257.0
2018-07-12 14:10:00,280.76,280.85,280.72,280.77,31849.0,250.1005,250.1806,250.0648,250.1094,31849.0
2018-07-12 14:15:00,280.78,280.88,280.78,280.86,26453.0,250.1183,250.2074,250.1183,250.1895,26453.0
2018-07-12 14:20:00,280.87,281.0,280.86,280.96,223764.0,250.1985,250.3143,250.1895,250.2786,223764.0
2018-07-12 14:25:00,280.94,281.01,280.93,280.96,31928.0,250.2608,250.3232,250.2519,250.2786,31928.0
2018-07-12 14:30:00,280.96,280.96,280.82,280.96,40472.0,250.2786,250.2786,250.1539,250.2786,40472.0
2018-07-12 14:35:00,280.95,281.0,280.76,280.86,29873.0,250.2697,250.3143,250.1005,250.1895,29873.0
2018-07-12 14:40:00,280.88,280.89,280.78,280.79,21140.0,250.2074,250.2163,250.1183,250.1272,21140.0
2018-07-12 14:45:00,280.81,280.87,280.77,280.78,19141.0,250.145,250.1985,250.1094,250.1183,19141.0
2018-07-12 14:50:00,280.78,280.9,280.78,280.87,30974.0,250.1183,250.2252,250.1183,250.1985,30974.0
2018-07-12 14:55:00,280.83,280.92,280.76,280.9,23406.0,250.1628,250.243,250.1005,250.2252,23406.0
2018-07-12 15:00:00,280.9,281.08,280.89,281.05,23026.0,250.2252,250.3855,250.2163,250.3588,23026.0
2018-07-12 15:05:00,281.03,281.09,280.97,280.97,21837.0,250.341,250.3944,250.2875,250.2875,21837.0
2018-07-12 15:10:00,280.94,280.94,280.72,280.93,26585.0,250.2608,250.2608,250.0648,250.2519,26585.0
2018-07-12 15:15:00,280.92,281.07,280.9,280.95,22368.0,250.243,250.3766,250.2252,250.2697,22368.0
2018-07-12 15:20:00,280.95,280.97,280.61,280.67,37634.0,250.2697,250.2875,249.9668,250.0203,37634.0
2018-07-12 15:25:00,280.66,281.0,280.65,280.98,32468.0,250.0114,250.3143,250.0025,250.2964,32468.0
2018-07-12 15:30:00,281.02,281.06,280.98,281.0,39196.0,250.3321,250.3677,250.2964,250.3143,39196.0
2018-07-12 15:35:00,281.0,281.1,280.99,281.05,83942.0,250.3143,250.4033,250.3054,250.3588,83942.0
2018-07-12 15:40:00,281.04,281.15,280.95,280.98,73792.0,250.3499,250.4479,250.2697,250.2964,73792.0
2018-07-12 15:45:00,280.98,281.15,280.89,281.14,62578.0,250.2964,250.4479,250.2163,250.439,62578.0
2018-07-12 15:50:00,281.13,281.14,280.98,281.06,64516.0,250.4301,250.439,250.2964,250.3677,64516.0
2018-07-12 15:55:00,281.06,281.36,281.05,281.21,169855.0,250.3677,250.6349,250.3588,250.5013,169855.0
2018-07-13 09:30:00,281.12,281.4,281.02,281.31,40490.0,250.4212,250.6706,250.3321,250.5904,40490.0
2018-07-13 09:35:00,281.34,281.4,281.21,281.28,32692.0,250.6171,250.6706,250.5013,250.5637,32692.0
2018-07-13 09:40:00,281.28,281.28,281.03,281.04,16886.0,250.5637,250.5637,250.341,250.3499,16886.0
2018-07-13 09:45:00,281.01,281.17,280.86,281.11,37774.0,250.3232,250.4657,250.1895,250.4122,37774.0
2018-07-13 09:50:00,281.11,281.12,280.71,280.78,55958.0,250.4122,250.4212,250.0559,250.1183,55958.0
2018-07-13 09:55:00,280.76,280.76,280.6,280.71,6047.0,250.1005,250.1005,249.9579,250.0559,6047.0
2018-07-13 10:00:00,280.72,281.01,280.71,280.96,23018.0,250.0648,250.3232,250.0559,250.2786,23018.0
2018-07-13 10:05:00,280.96,281.1,280.92,281.1,4873.0,250.2786,250.4033,250.243,250.4033,4873.0
2018-07-13 10:10:00,281.09,281.19,281.05,281.1,16360.0,250.3944,250.4835,250.3588,250.4033,16360.0
2018-07-13 10:15:00,281.09,281.19,281.02,281.07,9706.0,250.3944,250.4835,250.3321,250.3766,9706.0
2018-07-13 10:20:00,281.09,281.19,281.04,281.17,5521.0,250.3944,250.4835,250.3499,250.4657,5521.0
2018-07-13 10:25:00,281.2,281.22,281.12,281.14,9705.0,250.4924,250.5102,250.4212,250.439,9705.0
2018-07-13 10:30:00,281.16,281.25,281.15,281.22,18111.0,250.4568,250.537,250.4479,250.5102,18111.0
2018-07-13 10:35:00,281.2,281.35,281.18,281.35,9555.0,250.4924,250.626,250.4746,250.626,9555.0
2018-07-13 10:40:00,281.37,281.54,281.37,281.46,14619.0,250.6439,250.7953,250.6439,250.724,14619.0
2018-07-13 10:45:00,281.44,281.69,281.44,281.51,30295.0,250.7062,250.9289,250.7062,250.7686,30295.0
2018-07-13 10:50:00,281.52,281.72,281.5,281.64,14491.0,250.7775,250.9556,250.7597,250.8844,14491.0
2018-07-13 10:55:00,281.66,281.69,281.52,281.57,10839.0,250.9022,250.9289,250.7775,250.822,10839.0
2018-07-13 11:00:00,281.62,281.69,281.52,281.59,7958.0,250.8666,250.9289,250.7775,250.8398,7958.0
2018-07-13 11:05:00,281.62,281.81,281.57,281.76,17802.0,250.8666,251.0358,250.822,250.9913,17802.0
2018-07-13 11:10:00,281.77,281.87,281.71,281.79,143263.0,251.0002,251.0893,250.9467,251.018,143263.0
2018-07-13 11:15:00,281.8,281.84,281.66,281.69,6168.0,251.0269,251.0625,250.9022,250.9289,6168.0
2018-07-13 11:20:00,281.67,281.83,281.64,281.81,12071.0,250.9111,251.0536,250.8844,251.0358,12071.0
2018-07-13 11:25:00,281.83,281.89,281.75,281.75,12677.0,251.0536,251.1071,250.9824,250.9824,12677.0
2018-07-13 11:30:00,281.73,281.84,281.69,281.72,14945.0,250.9645,251.0625,250.9289,250.9556,14945.0
2018-07-13 11:35:00,281.7,281.78,281.66,281.71,7261.0,250.9378,251.0091,250.9022,250.9467,7261.0
2018-07-13 11:40:00,281.73,281.77,281.32,281.74,48076.0,250.9645,251.0002,250.5993,250.9735,48076.0
2018-07-13 11:45:00,281.77,281.77,281.39,281.56,28991.0,251.0002,251.0002,250.6617,250.8131,28991.0
2018-07-13 11:50:00,281.62,281.62,281.53,281.57,4016.0,250.8666,250.8666,250.7864,250.822,4016.0
2018-07-13 11:55:00,281.58,281.6,281.48,281.58,9748.0,250.8309,250.8487,250.7418,250.8309,9748.0
2018-07-13 12:00:00,281.61,281.66,281.5,281.63,13287.0,250.8576,250.9022,250.7597,250.8755,13287.0
2018-07-13 12:05:00,281.64,281.76,281.64,281.75,7164.0,250.8844,250.9913,250.8844,250.9824,7164.0
2018-07-13 12:10:00,281.75,281.8,281.69,281.77,5414.0,250.9824,251.0269,250.9289,251.0002,5414.0
2018-07-13 12:15:00,281.75,281.81,281.7,281.8,5334.0,250.9824,251.0358,250.9378,251.0269,5334.0
2018-07-13 12:20:00,281.75,281.76,281.59,281.63,10980.0,250.9824,250.9913,250.8398,250.8755,10980.0
2018-07-13 12:25:00,281.62,281.74,281.58,281.74,12572.0,250.8666,250.9735,250.8309,250.9735,12572.0
2018-07-13 12:30:00,281.72,281.75,281.62,281.62,154450.0,250.9556,250.9824,250.8666,250.8666,154450.0
2018-07-13 12:35:00,281.63,281.66,281.57,281.58,9743.0,250.8755,250.9022,250.822,250.8309,9743.0
2018-07-13 12:40:00,281.57,281.7,281.57,281.67,3620.0,250.822,250.9378,250.822,250.9111,3620.0
2018-07-13 12:45:00,281.7,281.73,281.66,281.68,139444.0,250.9378,250.9645,250.9022,250.92,139444.0
2018-07-13 12:50:00,281.69,281.77,281.61,281.76,16296.0,250.9289,251.0002,250.8576,250.9913,16296.0
2018-07-13 12:55:00,281.74,281.85,281.74,281.81,8228.0,250.9735,251.0714,250.9735,251.0358,8228.0
2018-07-13 13:00:00,281.84,281.86,281.76,281.82,9181.0,251.0625,251.0803,250.9913,251.0447,9181.0
2018-07-13 13:05:00,281.79,281.81,281.7,281.71,9589.0,251.018,251.0358,250.9378,250.9467,9589.0
2018-07-13 13:10:00,281.73,281.73,281.6,281.63,8399.0,250.9645,250.9645,250.8487,250.8755,8399.0
2018-07-13 13:15:00,281.62,281.63,281.57,281.61,5749.0,250.8666,250.8755,250.822,250.8576,5749.0
2018-07-13 13:20:00,281.62,281.68,281.56,281.66,7837.0,250.8666,250.92,250.8131,250.9022,7837.0
2018-07-13 13:25:00,281.67,281.73,281.66,281.68,13368.0,250.9111,250.9645,250.9022,250.92,13368.0
2018-07-13 13:30:00,281.68,281.71,281.52,281.52,3811.0,250.92,250.9467,250.7775,250.7775,3811.0
2018-07-13 13:35:00,281.51,281.56,281.48,281.5,23671.0,250.7686,250.8131,250.7418,250.7597,23671.0
2018-07-13 13:40:00,281.5,281.51,281.45,281.47,3007.0,250.7597,250.7686,250.7151,250.7329,3007.0
2018-07-13 13:45:00,281.52,281.54,281.46,281.46,3878.0,250.7775,250.7953,250.724,250.724,3878.0
2018-07-13 13:50:00,281.49,281.58,281.49,281.56,4752.0,250.7508,250.8309,250.7508,250.8131,4752.0
2018-07-13 13:55:00,281.59,281.66,281.55,281.62,10727.0,250.8398,250.9022,250.8042,250.8666,10727.0
2018-07-13 14:00:00,281.6,281.6,281.49,281.53,8523.0,250.8487,250.8487,250.7508,250.7864,8523.0
2018-07-13 14:05:00,281.55,281.57,281.49,281.5,14632.0,250.8042,250.822,250.7508,250.7597,14632.0
2018-07-13 14:10:00,281.49,281.61,281.46,281.6,125534.0,250.7508,250.8576,250.724,250.8487,125534.0
2018-07-13 14:15:00,281.6,281.6,281.44,281.44,35329.0,250.8487,250.8487,250.7062,250.7062,35329.0
2018-07-13 14:20:00,281.45,281.52,281.43,281.43,22584.0,250.7151,250.7775,250.6973,250.6973,22584.0
2018-07-13 14:25:00,281.47,281.53,281.4,281.49,51209.0,250.7329,250.7864,250.6706,250.7508,51209.0
2018-07-13 14:30:00,281.48,281.48,281.42,281.42,10771.0,250.7418,250.7418,250.6884,250.6884,10771.0
2018-07-13 14:35:00,281.4,281.43,281.35,281.4,21081.0,250.6706,250.6973,250.626,250.6706,21081.0
2018-07-13 14:40:00,281.41,281.47,281.4,281.42,10011.0,250.6795,250.7329,250.6706,250.6884,10011.0
2018-07-13 14:45:00,281.41,281.46,281.34,281.46,26057.0,250.6795,250.724,250.6171,250.724,26057.0
2018-07-13 14:50:00,281.45,281.57,281.45,281.56,31003.0,250.7151,250.822,250.7151,250.8131,31003.0
2018-07-13 14:55:00,281.55,281.6,281.5,281.52,34465.0,250.8042,250.8487,250.7597,250.7775,34465.0
2018-07-13 15:00:00,281.52,281.63,281.52,281.63,36525.0,250.7775,250.8755,250.7775,250.8755,36525.0
2018-07-13 15:05:00,281.63,281.67,281.61,281.64,222260.0,250.8755,250.9111,250.8576,250.8844,222260.0
2018-07-13 15:10:00,281.63,281.68,281.58,281.63,32288.0,250.8755,250.92,250.8309,250.8755,32288.0
2018-07-13 15:15:00,281.61,281.65,281.58,281.59,27489.0,250.8576,250.8933,250.8309,250.8398,27489.0
2018-07-13 15:20:00,281.56,281.59,281.51,281.52,8344.0,250.8131,250.8398,250.7686,250.7775,8344.0
2018-07-13 15:25:00,281.5,281.54,281.43,281.52,24682.0,250.7597,250.7953,250.6973,250.7775,24682.0
2018-07-13 15:30:00,281.5,281.62,281.48,281.61,36043.0,250.7597,250.8666,250.7418,250.8576,36043.0
2018-07-13 15:35:00,281.61,281.7,281.6,281.69,22608.0,250.8576,250.9378,250.8487,250.9289,22608.0
2018-07-13 15:40:00,281.7,281.7,281.5,281.53,24465.0,250.9378,250.9378,250.7597,250.7864,24465.0
2018-07-13 15:45:00,281.51,281.53,281.47,281.5,25225.0,250.7686,250.7864,250.7329,250.7597,25225.0
2018-07-13 15:50:00,281.5,281.58,281.41,281.51,74727.0,250.7597,250.8309,250.6795,250.7686,74727.0
2018-07-13 15:55:00,281.51,281.66,281.47,281.51,257235.0,250.7686,250.9022,250.7329,250.7686,257235.0
2018-07-16 09:30:00,281.6,281.74,281.43,281.63,38727.0,250.8487,250.9735,250.6973,250.8755,38727.0
2018-07-16 09:35:00,281.61,281.64,281.43,281.56,46152.0,250.8576,250.8844,250.6973,250.8131,46152.0
2018-07-16 09:40:00,281.52,281.63,281.27,281.5,39411.0,250.7775,250.8755,250.5548,250.7597,39411.0
2018-07-16 09:45:00,281.48,281.48,281.13,281.36,12031.0,250.7418,250.7418,250.4301,250.6349,12031.0
2018-07-16 09:50:00,281.31,281.5,281.26,281.43,21675.0,250.5904,250.7597,250.5459,250.6973,21675.0
2018-07-16 09:55:00,281.41,281.48,281.21,281.33,19756.0,250.6795,250.7418,250.5013,250.6082,19756.0
2018-07-16 10:00:00,281.37,281.45,281.24,281.31,17254.0,250.6439,250.7151,250.5281,250.5904,17254.0
2018-07-16 10:05:00,281.39,281.39,281.15,281.15,8500.0,250.6617,250.6617,250.4479,250.4479,8500.0
2018-07-16 10:10:00,281.17,281.25,281.11,281.14,15752.0,250.4657,250.537,250.4122,250.439,15752.0
2018-07-16 10:15:00,281.16,281.28,281.11,281.2,7240.0,250.4568,250.5637,250.4122,250.4924,7240.0
2018-07-16 10:20:00,281.22,281.22,280.96,280.96,12600.0,250.5102,250.5102,250.2786,250.2786,12600.0
2018-07-16 10:25:00,281.02,281.22,281.02,281.21,221120.0,250.3321,250.5102,250.3321,250.5013,221120.0
2018-07-16 10:30:00,281.22,281.38,281.2,281.28,24028.0,250.5102,250.6528,250.4924,250.5637,24028.0
2018-07-16 10:35:00,281.28,281.44,281.28,281.32,21358.0,250.5637,250.7062,250.5637,250.5993,21358.0
2018-07-16 10:40:00,281.31,281.32,281.16,281.17,21822.0,250.5904,250.5993,250.4568,250.4657,21822.0
2018-07-16 10:45:00,281.13,281.14,280.99,280.99,80760.0,250.4301,250.439,250.3054,250.3054,80760.0
2018-07-16 10:50:00,280.99,281.06,280.91,280.97,26811.0,250.3054,250.3677,250.2341,250.2875,26811.0
2018-07-16 10:55:00,280.99,280.99,280.81,280.81,24322.0,250.3054,250.3054,250.145,250.145,24322.0
2018-07-16 11:00:00,280.82,281.03,280.8,280.94,20364.0,250.1539,250.341,250.1361,250.2608,20364.0
2018-07-16 11:05:00,280.95,281.07,280.95,281.03,8867.0,250.2697,250.3766,250.2697,250.341,8867.0
2018-07-16 11:10:00,281.01,281.14,281.0,281.14,11435.0,250.3232,250.439,250.3143,250.439,11435.0
2018-07-16 11:15:00,281.12,281.2,281.08,281.13,37725.0,250.4212,250.4924,250.3855,250.4301,37725.0
2018-07-16 11:20:00,281.14,281.2,281.09,281.19,10426.0,250.439,250.4924,250.3944,250.4835,10426.0
2018-07-16 11:25:00,281.19,281.22,281.15,281.19,49973.0,250.4835,250.5102,250.4479,250.4835,49973.0
2018-07-16 11:30:00,281.19,281.19,281.1,281.14,10385.0,250.4835,250.4835,250.4033,250.439,10385.0
2018-07-16 11:35:00,281.12,281.21,281.08,281.16,19154.0,250.4212,250.5013,250.3855,250.4568,19154.0
2018-07-16 11:40:00,281.17,281.24,281.14,281.18,9021.0,250.4657,250.5281,250.439,250.4746,9021.0
2018-07-16 11:45:00,281.16,281.17,280.99,281.07,8242.0,250.4568,250.4657,250.3054,250.3766,8242.0
2018-07-16 11:50:00,281.11,281.16,281.08,281.11,8166.0,250.4122,250.4568,250.3855,250.4122,8166.0
2018-07-16 11:55:00,281.09,281.17,281.06,281.14,4252.0,250.3944,250.4657,250.3677,250.439,4252.0
2018-07-16 12:00:00,281.14,281.15,281.01,281.01,7917.0,250.439,250.4479,250.3232,250.3232,7917.0
2018-07-16 12:05:00,281.0,281.11,280.99,281.06,7388.0,250.3143,250.4122,250.3054,250.3677,7388.0
2018-07-16 12:10:00,281.07,281.09,280.97,281.05,4705.0,250.3766,250.3944,250.2875,250.3588,4705.0
2018-07-16 12:15:00,281.05,281.18,281.05,281.17,3189.0,250.3588,250.4746,250.3588,250.4657,3189.0
2018-07-16 12:20:00,281.2,281.43,281.19,281.43,4371.0,250.4924,250.6973,250.4835,250.6973,4371.0
2018-07-16 12:25:00,281.45,281.51,281.41,281.49,14255.0,250.7151,250.7686,250.6795,250.7508,14255.0
2018-07-16 12:30:00,281.5,281.51,281.39,281.42,9009.0,250.7597,250.7686,250.6617,250.6884,9009.0
2018-07-16 12:35:00,281.39,281.42,281.36,281.4,8717.0,250.6617,250.6884,250.6349,250.6706,8717.0
2018-07-16 12:40:00,281.38,281.4,281.33,281.35,5603.0,250.6528,250.6706,250.6082,250.626,5603.0
2018-07-16 12:45:00,281.36,281.42,281.35,281.41,10745.0,250.6349,250.6884,250.626,250.6795,10745.0
2018-07-16 12:50:00,281.42,281.49,281.41,281.46,4720.0,250.6884,250.7508,250.6795,250.724,4720.0
2018-07-16 12:55:00,281.46,281.53,281.45,281.5,9653.0,250.724,250.7864,250.7151,250.7597,9653.0
2018-07-16 13:00:00,281.51,281.52,281.46,281.46,6145.0,250.7686,250.7775,250.724,250.724,6145.0
2018-07-16 13:05:00,281.49,281.51,281.43,281.46,17883.0,250.7508,250.7686,250.6973,250.724,17883.0
2018-07-16 13:10:00,281.45,281.49,281.4,281.42,2798.0,250.7151,250.7508,250.6706,250.6884,2798.0
2018-07-16 13:15:00,281.38,281.5,281.38,281.49,9085.0,250.6528,250.7597,250.6528,250.7508,9085.0
2018-07-16 13:20:00,281.5,281.57,281.33,281.35,13587.0,250.7597,250.822,250.6082,250.626,13587.0
2018-07-16 13:25:00,281.36,281.39,281.3,281.37,9248.0,250.6349,250.6617,250.5815,250.6439,9248.0
2018-07-16 13:30:00,281.36,281.38,281.32,281.36,4037.0,250.6349,250.6528,250.5993,250.6349,4037.0
2018-07-16 13:35:00,281.37,281.47,281.35,281.47,10144.0,250.6439,250.7329,250.626,250.7329,10144.0
2018-07-16 13:40:00,281.46,281.48,281.4,281.41,3129.0,250.724,250.7418,250.6706,250.6795,3129.0
2018-07-16 13:45:00,281.4,281.41,281.36,281.37,3371.0,250.6706,250.6795,250.6349,250.6439,3371.0
2018-07-16 13:50:00,281.35,281.37,281.31,281.31,8300.0,250.626,250.6439,250.5904,250.5904,8300.0
2018-07-16 13:55:00,281.35,281.37,281.29,281.37,8697.0,250.626,250.6439,250.5726,250.6439,8697.0
2018-07-16 14:00:00,281.37,281.42,281.24,281.25,13823.0,250.6439,250.6884,250.5281,250.537,13823.0
2018-07-16 14:05:00,281.25,281.4,281.21,281.39,11496.0,250.537,250.6706,250.5013,250.6617,11496.0
2018-07-16 14:10:00,281.4,281.43,281.24,281.32,18906.0,250.6706,250.6973,250.5281,250.5993,18906.0
2018-07-16 14:15:00,281.3,281.35,281.3,281.34,8572.0,250.5815,250.626,250.5815,250.6171,8572.0
2018-07-16 14:20:00,281.34,281.39,281.29,281.31,7757.0,250.6171,250.6617,250.5726,250.5904,7757.0
2018-07-16 14:25:00,281.32,281.38,281.29,281.3,7305.0,250.5993,250.6528,250.5726,250.5815,7305.0
2018-07-16 14:30:00,281.25,281.28,281.19,281.19,23097.0,250.537,250.5637,250.4835,250.4835,23097.0
2018-07-16 14:35:00,281.25,281.25,281.14,281.15,9650.0,250.537,250.537,250.439,250.4479,9650.0
2018-07-16 14:40:00,281.15,281.15,280.89,280.97,19800.0,250.4479,250.4479,250.2163,250.2875,19800.0
2018-07-16 14:45:00,280.97,280.97,280.83,280.91,30802.0,250.2875,250.2875,250.1628,250.2341,30802.0
2018-07-16 14:50:00,280.93,280.96,280.82,280.88,14779.0,250.2519,250.2786,250.1539,250.2074,14779.0
2018-07-16 14:55:00,280.89,280.96,280.87,280.92,6885.0,250.2163,250.2786,250.1985,250.243,6885.0
2018-07-16 15:00:00,280.92,280.94,280.87,280.89,15382.0,250.243,250.2608,250.1985,250.2163,15382.0
2018-07-16 15:05:00,280.89,281.11,280.89,281.11,26791.0,250.2163,250.4122,250.2163,250.4122,26791.0
2018-07-16 15:10:00,281.11,281.18,281.09,281.16,8460.0,250.4122,250.4746,250.3944,250.4568,8460.0
2018-07-16 15:15:00,281.2,281.21,281.06,281.14,16354.0,250.4924,250.5013,250.3677,250.439,16354.0
2018-07-16 15:20:00,281.13,281.2,281.12,281.13,13850.0,250.4301,250.4924,250.4212,250.4301,13850.0
2018-07-16 15:25:00,281.15,281.15,281.06,281.12,11886.0,250.4479,250.4479,250.3677,250.4212,11886.0
2018-07-16 15:30:00,281.14,281.24,281.14,281.21,34220.0,250.439,250.5281,250.439,250.5013,34220.0
2018-07-16 15:35:00,281.19,281.31,281.14,281.29,19332.0,250.4835,250.5904,250.439,250.5726,19332.0
2018-07-16 15:40:00,281.3,281.35,281.21,281.22,21190.0,250.5815,250.626,250.5013,250.5102,21190.0
2018-07-16 15:45:00,281.2,281.21,281.13,281.17,50692.0,250.4924,250.5013,250.4301,250.4657,50692.0
2018-07-16 15:50:00,281.16,281.33,281.09,281.15,343187.0,250.4568,250.6082,250.3944,250.4479,343187.0
2018-07-16 15:55:00,281.15,281.41,281.14,281.3,105503.0,250.4479,250.6795,250.439,250.5815,105503.0
2018-07-17 09:30:00,280.4,280.71,280.36,280.63,92637.0,249.7798,250.0559,249.7441,249.9847,92637.0
2018-07-17 09:35:00,280.7,280.71,280.43,280.45,41143.0,250.047,250.0559,249.8065,249.8243,41143.0
2018-07-17 09:40:00,280.47,280.74,280.46,280.65,26509.0,249.8421,250.0827,249.8332,250.0025,26509.0
2018-07-17 09:45:00,280.65,280.78,280.64,280.69,16837.0,250.0025,250.1183,249.9936,250.0381,16837.0
2018-07-17 09:50:00,280.71,280.85,280.71,280.74,23879.0,250.0559,250.1806,250.0559,250.0827,23879.0
2018-07-17 09:55:00,280.74,280.9,280.74,280.87,30302.0,250.0827,250.2252,250.0827,250.1985,30302.0
2018-07-17 10:00:00,280.87,281.11,280.87,281.0,15033.0,250.1985,250.4122,250.1985,250.3143,15033.0
2018-07-17 10:05:00,280.98,281.0,280.87,280.97,13743.0,250.2964,250.3143,250.1985,250.2875,13743.0
2018-07-17 10:10:00,281.0,281.04,280.92,281.03,7901.0,250.3143,250.3499,250.243,250.341,7901.0
2018-07-17 10:15:00,281.04,281.19,281.03,281.19,19739.0,250.3499,250.4835,250.341,250.4835,19739.0
2018-07-17 10:20:00,281.18,281.18,281.01,281.05,12098.0,250.4746,250.4746,250.3232,250.3588,12098.0
2018-07-17 10:25:00,281.05,281.19,281.02,281.17,13785.0,250.3588,250.4835,250.3321,250.4657,13785.0
2018-07-17 10:30:00,281.18,281.35,281.18,281.33,13504.0,250.4746,250.626,250.4746,250.6082,13504.0
2018-07-17 10:35:00,281.32,281.41,281.31,281.39,10111.0,250.5993,250.6795,250.5904,250.6617,10111.0
2018-07-17 10:40:00,281.32,281.41,281.26,281.36,31379.0,250.5993,250.6795,250.5459,250.6349,31379.0
2018-07-17 10:45:00,281.34,281.46,281.33,281.4,35016.0,250.6171,250.724,250.6082,250.6706,35016.0
2018-07-17 10:50:00,281.41,281.53,281.34,281.5,9851.0,250.6795,250.7864,250.6171,250.7597,9851.0
2018-07-17 10:55:00,281.51,281.78,281.47,281.67,19202.0,250.7686,251.0091,250.7329,250.9111,19202.0
2018-07-17 11:00:00,281.69,281.76,281.62,281.73,21795.0,250.9289,250.9913,250.8666,250.9645,21795.0
2018-07-17 11:05:00,281.74,281.86,281.72,281.8,11150.0,250.9735,251.0803,250.9556,251.0269,11150.0
2018-07-17 11:10:00,281.82,281.87,281.77,281.82,11767.0,251.0447,251.0893,251.0002,251.0447,11767.0
2018-07-17 11:15:00,281.8,281.92,281.75,281.82,13734.0,251.0269,251.1338,250.9824,251.0447,13734.0
2018-07-17 11:20:00,281.8,281.84,281.77,281.82,4735.0,251.0269,251.0625,251.0002,251.0447,4735.0
2018-07-17 11:25:00,281.8,281.83,281.73,281.8,6265.0,251.0269,251.0536,250.9645,251.0269,6265.0
2018-07-17 11:30:00,281.82,281.86,281.73,281.84,10262.0,251.0447,251.0803,250.9645,251.0625,10262.0
2018-07-17 11:35:00,281.82,281.83,281.71,281.73,56477.0,251.0447,251.0536,250.9467,250.9645,56477.0
2018-07-17 11:40:00,281.73,281.88,281.67,281.88,102258.0,250.9645,251.0982,250.9111,251.0982,102258.0
2018-07-17 11:45:00,281.89,282.04,281.86,281.97,75641.0,251.1071,251.2407,251.0803,251.1783,75641.0
2018-07-17 11:50:00,282.0,282.06,281.94,282.05,72326.0,251.2051,251.2585,251.1516,251.2496,72326.0
2018-07-17 11:55:00,282.05,282.14,282.03,282.11,38970.0,251.2496,251.3298,251.2318,251.303,38970.0
2018-07-17 12:00:00,282.13,282.13,281.99,282.02,25428.0,251.3209,251.3209,251.1962,251.2229,25428.0
2018-07-17 12:05:00,282.03,282.07,282.0,282.07,3885.0,251.2318,251.2674,251.2051,251.2674,3885.0
2018-07-17 12:10:00,282.07,282.1,282.02,282.04,6642.0,251.2674,251.2941,251.2229,251.2407,6642.0
2018-07-17 12:15:00,282.04,282.45,282.04,282.42,14650.0,251.2407,251.6059,251.2407,251.5792,14650.0
2018-07-17 12:20:00,282.41,282.55,282.4,282.55,11603.0,251.5703,251.695,251.5614,251.695,11603.0
2018-07-17 12:25:00,282.53,282.58,282.47,282.55,11129.0,251.6772,251.7217,251.6237,251.695,11129.0
2018-07-17 12:30:00,282.55,282.57,282.35,282.4,8898.0,251.695,251.7128,251.5168,251.5614,8898.0
2018-07-17 12:35:00,282.38,282.42,282.35,282.35,8429.0,251.5436,251.5792,251.5168,251.5168,8429.0
2018-07-17 12:40:00,282.34,282.44,282.34,282.42,17971.0,251.5079,251.597,251.5079,251.5792,17971.0
2018-07-17 12:45:00,282.4,282.44,282.33,282.36,8329.0,251.5614,251.597,251.499,251.5257,8329.0
2018-07-17 12:50:00,282.39,282.51,282.39,282.48,16705.0,251.5525,251.6594,251.5525,251.6326,16705.0
2018-07-17 12:55:00,282.48,282.54,282.45,282.49,6164.0,251.6326,251.6861,251.6059,251.6415,6164.0
2018-07-17 13:00:00,282.49,282.58,282.49,282.52,13111.0,251.6415,251.7217,251.6415,251.6683,13111.0
2018-07-17 13:05:00,282.5,282.59,282.49,282.52,20309.0,251.6505,251.7306,251.6415,251.6683,20309.0
2018-07-17 13:10:00,282.55,282.7,282.54,282.68,8546.0,251.695,251.8286,251.6861,251.8108,8546.0
2018-07-17 13:15:00,282.69,282.7,282.52,282.54,32847.0,251.8197,251.8286,251.6683,251.6861,32847.0
2018-07-17 13:20:00,282.53,282.53,282.37,282.39,12840.0,251.6772,251.6772,251.5347,251.5525,12840.0
2018-07-17 13:25:00,282.4,282.5,282.37,282.48,5772.0,251.5614,251.6505,251.5347,251.6326,5772.0
2018-07-17 13:30:00,282.5,282.57,282.45,282.45,8381.0,251.6505,251.7128,251.6059,251.6059,8381.0
2018-07-17 13:35:00,282.46,282.57,282.46,282.5,7796.0,251.6148,251.7128,251.6148,251.6505,7796.0
2018-07-17 13:40:00,282.5,282.56,282.47,282.56,6172.0,251.6505,251.7039,251.6237,251.7039,6172.0
2018-07-17 13:45:00,282.55,282.71,282.55,282.66,17989.0,251.695,251.8375,251.695,251.793,17989.0
2018-07-17 13:50:00,282.66,282.67,282.58,282.64,14784.0,251.793,251.8019,251.7217,251.7752,14784.0
2018-07-17 13:55:00,282.61,282.61,282.49,282.52,12404.0,251.7484,251.7484,251.6415,251.6683,12404.0
2018-07-17 14:00:00,282.52,282.52,282.31,282.34,10967.0,251.6683,251.6683,251.4812,251.5079,10967.0
2018-07-17 14:05:00,282.36,282.47,282.33,282.42,20798.0,251.5257,251.6237,251.499,251.5792,20798.0
2018-07-17 14:10:00,282.39,282.41,282.33,282.37,22379.0,251.5525,251.5703,251.499,251.5347,22379.0
2018-07-17 14:15:00,282.39,282.42,282.32,282.41,6016.0,251.5525,251.5792,251.4901,251.5703,6016.0
2018-07-17 14:20:00,282.41,282.54,282.41,282.54,10551.0,251.5703,251.6861,251.5703,251.6861,10551.0
2018-07-17 14:25:00,282.53,282.57,282.48,282.55,30681.0,251.6772,251.7128,251.6326,251.695,30681.0
2018-07-17 14:30:00,282.52,282.58,282.49,282.56,13768.0,251.6683,251.7217,251.6415,251.7039,13768.0
2018-07-17 14:35:00,282.56,282.56,282.45,282.45,7809.0,251.7039,251.7039,251.6059,251.6059,7809.0
2018-07-17 14:40:00,282.47,282.55,282.47,282.51,13020.0,251.6237,251.695,251.6237,251.6594,13020.0
2018-07-17 14:45:00,282.51,282.61,282.48,282.56,15912.0,251.6594,251.7484,251.6326,251.7039,15912.0
2018-07-17 14:50:00,282.57,282.57,282.34,282.47,32085.0,251.7128,251.7128,251.5079,251.6237,32085.0
2018-07-17 14:55:00,282.49,282.5,282.29,282.32,13794.0,251.6415,251.6505,251.4634,251.4901,13794.0
2018-07-17 15:00:00,282.27,282.41,282.25,282.41,18306.0,251.4456,251.5703,251.4278,251.5703,18306.0
2018-07-17 15:05:00,282.4,282.49,282.4,282.49,8402.0,251.5614,251.6415,251.5614,251.6415,8402.0
2018-07-17 15:10:00,282.49,282.62,282.49,282.62,15248.0,251.6415,251.7574,251.6415,251.7574,15248.0
2018-07-17 15:15:00,282.64,282.68,282.6,282.65,47724.0,251.7752,251.8108,251.7395,251.7841,47724.0
2018-07-17 15:20:00,282.65,282.85,282.65,282.84,36817.0,251.7841,251.9622,251.7841,251.9533,36817.0
2018-07-17 15:25:00,282.82,282.85,282.7,282.7,41165.0,251.9355,251.9622,251.8286,251.8286,41165.0
2018-07-17 15:30:00,282.7,282.73,282.63,282.68,17380.0,251.8286,251.8553,251.7663,251.8108,17380.0
2018-07-17 15:35:00,282.67,282.77,282.62,282.69,29910.0,251.8019,251.891,251.7574,251.8197,29910.0
2018-07-17 15:40:00,282.7,282.87,282.65,282.86,23019.0,251.8286,251.9801,251.7841,251.9711,23019.0
2018-07-17 15:45:00,282.85,282.85,282.65,282.69,49765.0,251.9622,251.9622,251.7841,251.8197,49765.0
2018-07-17 15:50:00,282.69,282.69,282.4,282.43,77786.0,251.8197,251.8197,251.5614,251.5881,77786.0
2018-07-17 15:55:00,282.43,282.53,282.37,282.46,205389.0,251.5881,251.6772,251.5347,251.6148,205389.0
2018-07-18 09:30:00,282.55,282.67,282.45,282.64,113214.0,251.695,251.8019,251.6059,251.7752,113214.0
2018-07-18 09:35:00,282.63,282.72,282.37,282.52,278449.0,251.7663,251.8464,251.5347,251.6683,278449.0
2018-07-18 09:40:00,282.48,282.53,282.23,282.4,40440.0,251.6326,251.6772,251.4099,251.5614,40440.0
2018-07-18 09:45:00,282.37,282.46,282.27,282.38,56714.0,251.5347,251.6148,251.4456,251.5436,56714.0
2018-07-18 09:50:00,282.39,282.45,282.29,282.33,38175.0,251.5525,251.6059,251.4634,251.499,38175.0
2018-07-18 09:55:00,282.34,282.39,282.26,282.36,30289.0,251.5079,251.5525,251.4367,251.5257,30289.0
2018-07-18 10:00:00,282.35,282.45,282.33,282.43,46395.0,251.5168,251.6059,251.499,251.5881,46395.0
2018-07-18 10:05:00,282.41,282.43,282.14,282.26,34705.0,251.5703,251.5881,251.3298,251.4367,34705.0
2018-07-18 10:10:00,282.25,282.33,282.18,282.25,13082.0,251.4278,251.499,251.3654,251.4278,13082.0
2018-07-18 10:15:00,282.15,282.17,282.01,282.15,4388.0,251.3387,251.3565,251.214,251.3387,4388.0
2018-07-18 10:20:00,282.13,282.25,282.13,282.18,8016.0,251.3209,251.4278,251.3209,251.3654,8016.0
2018-07-18 10:25:00,282.19,282.42,282.19,282.34,20345.0,251.3743,251.5792,251.3743,251.5079,20345.0
2018-07-18 10:30:00,282.32,282.35,282.17,282.21,34087.0,251.4901,251.5168,251.3565,251.3921,34087.0
2018-07-18 10:35:00,282.22,282.3,282.05,282.3,87821.0,251.401,251.4723,251.2496,251.4723,87821.0
2018-07-18 10:40:00,282.29,282.34,282.2,282.28,20131.0,251.4634,251.5079,251.3832,251.4545,20131.0
2018-07-18 10:45:00,282.26,282.33,282.19,282.25,12690.0,251.4367,251.499,251.3743,251.4278,12690.0
2018-07-18 10:50:00,282.24,282.27,282.19,282.27,4289.0,251.4188,251.4456,251.3743,251.4456,4289.0
2018-07-18 10:55:00,282.25,282.43,282.25,282.38,44117.0,251.4278,251.5881,251.4278,251.5436,44117.0
2018-07-18 11:00:00,282.37,282.42,282.29,282.42,16666.0,251.5347,251.5792,251.4634,251.5792,16666.0
2018-07-18 11:05:00,282.45,282.63,282.42,282.63,46153.0,251.6059,251.7663,251.5792,251.7663,46153.0
2018-07-18 11:10:00,282.63,282.67,282.51,282.52,56069.0,251.7663,251.8019,251.6594,251.6683,56069.0
2018-07-18 11:15:00,282.52,282.67,282.52,282.59,18137.0,251.6683,251.8019,251.6683,251.7306,18137.0
2018-07-18 11:20:00,282.59,282.62,282.54,282.56,10160.0,251.7306,251.7574,251.6861,251.7039,10160.0
2018-07-18 11:25:00,282.57,282.69,282.55,282.68,43541.0,251.7128,251.8197,251.695,251.8108,43541.0
2018-07-18 11:30:00,282.66,282.88,282.63,282.85,42784.0,251.793,251.989,251.7663,251.9622,42784.0
2018-07-18 11:35:00,282.88,282.88,282.75,282.76,19798.0,251.989,251.989,251.8732,251.8821,19798.0
2018-07-18 11:40:00,282.76,282.84,282.71,282.74,24797.0,251.8821,251.9533,251.8375,251.8642,24797.0
2018-07-18 11:45:00,282.77,282.82,282.73,282.77,6864.0,251.891,251.9355,251.8553,251.891,6864.0
2018-07-18 11:50:00,282.79,282.87,282.78,282.87,5255.0,251.9088,251.9801,251.8999,251.9801,5255.0
2018-07-18 11:55:00,282.87,283.04,282.84,282.99,62573.0,251.9801,252.1315,251.9533,252.0869,62573.0
2018-07-18 12:00:00,282.99,283.03,282.92,282.97,23463.0,252.0869,252.1226,252.0246,252.0691,23463.0
2018-07-18 12:05:00,282.99,283.11,282.98,283.09,79606.0,252.0869,252.1938,252.078,252.176,79606.0
2018-07-18 12:10:00,283.1,283.11,282.98,282.99,31395.0,252.1849,252.1938,252.078,252.0869,31395.0
2018-07-18 12:15:00,282.99,283.0,282.87,282.88,23813.0,252.0869,252.0959,251.9801,251.989,23813.0
2018-07-18 12:20:00,282.89,283.0,282.88,282.98,14303.0,251.9979,252.0959,251.989,252.078,14303.0
2018-07-18 12:25:00,283.0,283.03,282.93,282.99,22784.0,252.0959,252.1226,252.0335,252.0869,22784.0
2018-07-18 12:30:00,283.0,283.04,282.91,282.95,9154.0,252.0959,252.1315,252.0157,252.0513,9154.0
2018-07-18 12:35:00,282.96,282.96,282.85,282.92,27070.0,252.0602,252.0602,251.9622,252.0246,27070.0
2018-07-18 12:40:00,282.9,282.99,282.89,282.9,13048.0,252.0068,252.0869,251.9979,252.0068,13048.0
2018-07-18 12:45:00,282.92,282.99,282.9,282.99,8051.0,252.0246,252.0869,252.0068,252.0869,8051.0
2018-07-18 12:50:00,283.0,283.0,282.92,282.98,14470.0,252.0959,252.0959,252.0246,252.078,14470.0
2018-07-18 12:55:00,282.97,282.97,282.89,282.92,17523.0,252.0691,252.0691,251.9979,252.0246,17523.0
2018-07-18 13:00:00,282.91,282.95,282.85,282.95,15985.0,252.0157,252.0513,251.9622,252.0513,15985.0
2018-07-18 13:05:00,282.93,282.94,282.86,282.86,6162.0,252.0335,252.0424,251.9711,251.9711,6162.0
2018-07-18 13:10:00,282.88,282.88,282.81,282.81,13632.0,251.989,251.989,251.9266,251.9266,13632.0
2018-07-18 13:15:00,282.83,282.87,282.83,282.85,9678.0,251.9444,251.9801,251.9444,251.9622,9678.0
2018-07-18 13:20:00,282.84,282.92,282.81,282.9,17077.0,251.9533,252.0246,251.9266,252.0068,17077.0
2018-07-18 13:25:00,282.89,282.92,282.86,282.92,4941.0,251.9979,252.0246,251.9711,252.0246,4941.0
2018-07-18 13:30:00,282.91,282.92,282.8,282.84,8474.0,252.0157,252.0246,251.9177,251.9533,8474.0
2018-07-18 13:35:00,282.85,282.87,282.79,282.79,6854.0,251.9622,251.9801,251.9088,251.9088,6854.0
2018-07-18 13:40:00,282.8,282.81,282.74,282.76,15132.0,251.9177,251.9266,251.8642,251.8821,15132.0
2018-07-18 13:45:00,282.77,282.77,282.72,282.72,15548.0,251.891,251.891,251.8464,251.8464,15548.0
2018-07-18 13:50:00,282.72,282.72,282.59,282.68,17164.0,251.8464,251.8464,251.7306,251.8108,17164.0
2018-07-18 13:55:00,282.67,282.8,282.63,282.78,35811.0,251.8019,251.9177,251.7663,251.8999,35811.0
2018-07-18 14:00:00,282.77,282.87,282.74,282.86,63829.0,251.891,251.9801,251.8642,251.9711,63829.0
2018-07-18 14:05:00,282.86,282.88,282.82,282.87,21631.0,251.9711,251.989,251.9355,251.9801,21631.0
2018-07-18 14:10:00,282.86,282.86,282.76,282.8,43444.0,251.9711,251.9711,251.8821,251.9177,43444.0
2018-07-18 14:15:00,282.8,282.84,282.79,282.84,14353.0,251.9177,251.9533,251.9088,251.9533,14353.0
2018-07-18 14:20:00,282.81,282.91,282.81,282.86,26412.0,251.9266,252.0157,251.9266,251.9711,26412.0
2018-07-18 14:25:00,282.85,282.97,282.85,282.95,22252.0,251.9622,252.0691,251.9622,252.0513,22252.0
2018-07-18 14:30:00,282.95,282.95,282.85,282.89,21411.0,252.0513,252.0513,251.9622,251.9979,21411.0
2018-07-18 14:35:00,282.88,282.89,282.84,282.88,20317.0,251.989,251.9979,251.9533,251.989,20317.0
2018-07-18 14:40:00,282.87,282.89,282.83,282.88,21907.0,251.9801,251.9979,251.9444,251.989,21907.0
2018-07-18 14:45:00,282.89,283.05,282.87,283.02,54558.0,251.9979,252.1404,251.9801,252.1137,54558.0
2018-07-18 14:50:00,283.02,283.02,282.86,282.98,17289.0,252.1137,252.1137,251.9711,252.078,17289.0
2018-07-18 14:55:00,282.99,283.0,282.86,282.97,16175.0,252.0869,252.0959,251.9711,252.0691,16175.0
2018-07-18 15:00:00,282.95,283.01,282.92,282.97,8998.0,252.0513,252.1048,252.0246,252.0691,8998.0
2018-07-18 15:05:00,282.98,283.0,282.94,282.99,13251.0,252.078,252.0959,252.0424,252.0869,13251.0
2018-07-18 15:10:00,282.99,283.02,282.9,282.92,39318.0,252.0869,252.1137,252.0068,252.0246,39318.0
2018-07-18 15:15:00,282.93,283.07,282.92,283.04,24327.0,252.0335,252.1582,252.0246,252.1315,24327.0
2018-07-18 15:20:00,283.04,283.1,283.03,283.05,22753.0,252.1315,252.1849,252.1226,252.1404,22753.0
2018-07-18 15:25:00,283.05,283.07,282.96,283.02,20349.0,252.1404,252.1582,252.0602,252.1137,20349.0
2018-07-18 15:30:00,283.04,283.08,282.92,282.93,37523.0,252.1315,252.1671,252.0246,252.0335,37523.0
2018-07-18 15:35:00,282.95,283.02,282.91,282.95,6569.0,252.0513,252.1137,252.0157,252.0513,6569.0
2018-07-18 15:40:00,282.93,282.99,282.89,282.98,10303.0,252.0335,252.0869,251.9979,252.078,10303.0
2018-07-18 15:45:00,282.99,283.1,282.99,283.1,19605.0,252.0869,252.1849,252.0869,252.1849,19605.0
2018-07-18 15:50:00,283.08,283.13,283.05,283.09,40655.0,252.1671,252.2117,252.1404,252.176,40655.0
2018-07-18 15:55:00,283.09,283.15,282.98,283.03,819962.0,252.176,252.2295,252.078,252.1226,819962.0
2018-07-19 09:30:00,282.27,282.56,282.14,282.5,79592.0,251.4456,251.7039,251.3298,251.6505,79592.0
2018-07-19 09:35:00,282.53,282.66,282.5,282.52,91957.0,251.6772,251.793,251.6505,251.6683,91957.0
2018-07-19 09:40:00,282.51,282.51,282.28,282.36,45450.0,251.6594,251.6594,251.4545,251.5257,45450.0
2018-07-19 09:45:00,282.37,282.39,282.04,282.04,32135.0,251.5347,251.5525,251.2407,251.2407,32135.0
2018-07-19 09:50:00,282.03,282.04,281.56,281.71,36014.0,251.2318,251.2407,250.8131,250.9467,36014.0
2018-07-19 09:55:00,281.71,281.78,281.42,281.72,45897.0,250.9467,251.0091,250.6884,250.9556,45897.0
2018-07-19 10:00:00,281.72,281.84,281.67,281.83,28195.0,250.9556,251.0625,250.9111,251.0536,28195.0
2018-07-19 10:05:00,281.81,281.91,281.76,281.83,29435.0,251.0358,251.1249,250.9913,251.0536,29435.0
2018-07-19 10:10:00,281.79,282.17,281.79,282.13,71114.0,251.018,251.3565,251.018,251.3209,71114.0
2018-07-19 10:15:00,282.16,282.16,281.97,282.14,26090.0,251.3476,251.3476,251.1783,251.3298,26090.0
2018-07-19 10:20:00,282.13,282.13,281.82,281.82,48146.0,251.3209,251.3209,251.0447,251.0447,48146.0
2018-07-19 10:25:00,281.83,281.88,281.81,281.85,13544.0,251.0536,251.0982,251.0358,251.0714,13544.0
2018-07-19 10:30:00,281.85,281.86,281.6,281.78,27908.0,251.0714,251.0803,250.8487,251.0091,27908.0
2018-07-19 10:35:00,281.75,281.87,281.68,281.81,14137.0,250.9824,251.0893,250.92,251.0358,14137.0
2018-07-19 10:40:00,281.85,282.03,281.76,281.79,28735.0,251.0714,251.2318,250.9913,251.018,28735.0
2018-07-19 10:45:00,281.79,281.96,281.71,281.89,20731.0,251.018,251.1694,250.9467,251.1071,20731.0
2018-07-19 10:50:00,281.9,281.99,281.81,281.98,12640.0,251.116,251.1962,251.0358,251.1872,12640.0
2018-07-19 10:55:00,282.0,282.14,281.97,281.98,13516.0,251.2051,251.3298,251.1783,251.1872,13516.0
2018-07-19 11:00:00,281.99,282.12,281.98,282.01,7525.0,251.1962,251.312,251.1872,251.214,7525.0
2018-07-19 11:05:00,282.01,282.32,282.0,282.26,18008.0,251.214,251.4901,251.2051,251.4367,18008.0
2018-07-19 11:10:00,282.25,282.25,282.15,282.25,12339.0,251.4278,251.4278,251.3387,251.4278,12339.0
2018-07-19 11:15:00,282.26,282.34,282.23,282.28,10546.0,251.4367,251.5079,251.4099,251.4545,10546.0
2018-07-19 11:20:00,282.3,282.35,282.24,282.35,9350.0,251.4723,251.5168,251.4188,251.5168,9350.0
2018-07-19 11:25:00,282.33,282.35,282.19,282.2,15165.0,251.499,251.5168,251.3743,251.3832,15165.0
2018-07-19 11:30:00,282.24,282.32,282.18,282.3,19528.0,251.4188,251.4901,251.3654,251.4723,19528.0
2018-07-19 11:35:00,282.32,282.41,282.28,282.36,41451.0,251.4901,251.5703,251.4545,251.5257,41451.0
2018-07-19 11:40:00,282.37,282.48,282.33,282.43,17880.0,251.5347,251.6326,251.499,251.5881,17880.0
2018-07-19 11:45:00,282.41,282.53,282.37,282.43,16822.0,251.5703,251.6772,251.5347,251.5881,16822.0
2018-07-19 11:50:00,282.42,282.48,282.4,282.41,6870.0,251.5792,251.6326,251.5614,251.5703,6870.0
2018-07-19 11:55:00,282.42,282.44,282.33,282.4,25415.0,251.5792,251.597,251.499,251.5614,25415.0
2018-07-19 12:00:00,282.42,282.47,282.24,282.43,13422.0,251.5792,251.6237,251.4188,251.5881,13422.0
2018-07-19 12:05:00,282.43,282.43,282.29,282.35,14770.0,251.5881,251.5881,251.4634,251.5168,14770.0
2018-07-19 12:10:00,282.34,282.34,282.22,282.24,14647.0,251.5079,251.5079,251.401,251.4188,14647.0
2018-07-19 12:15:00,282.24,282.28,282.18,282.18,8610.0,251.4188,251.4545,251.3654,251.3654,8610.0
2018-07-19 12:20:00,282.18,282.23,282.13,282.14,9013.0,251.3654,251.4099,251.3209,251.3298,9013.0
2018-07-19 12:25:00,282.13,282.17,282.05,282.17,5797.0,251.3209,251.3565,251.2496,251.3565,5797.0
2018-07-19 12:30:00,282.17,282.21,282.16,282.2,6326.0,251.3565,251.3921,251.3476,251.3832,6326.0
2018-07-19 12:35:00,282.21,282.23,282.15,282.17,8742.0,251.3921,251.4099,251.3387,251.3565,8742.0
2018-07-19 12:40:00,282.16,282.16,282.02,282.03,12541.0,251.3476,251.3476,251.2229,251.2318,12541.0
2018-07-19 12:45:00,282.02,282.02,281.85,281.95,14234.0,251.2229,251.2229,251.0714,251.1605,14234.0
2018-07-19 12:50:00,281.95,282.03,281.89,282.03,7773.0,251.1605,251.2318,251.1071,251.2318,7773.0
2018-07-19 12:55:00,282.04,282.05,281.98,282.03,7705.0,251.2407,251.2496,251.1872,251.2318,7705.0
2018-07-19 13:00:00,282.03,282.42,281.72,281.92,98428.0,251.2318,251.5792,250.9556,251.1338,98428.0
2018-07-19 13:05:00,281.93,282.2,281.77,282.03,28295.0,251.1427,251.3832,251.0002,251.2318,28295.0
2018-07-19 13:10:00,282.05,282.08,281.92,281.96,36058.0,251.2496,251.2763,251.1338,251.1694,36058.0
2018-07-19 13:15:00,281.93,282.16,281.93,282.15,17221.0,251.1427,251.3476,251.1427,251.3387,17221.0
2018-07-19 13:20:00,282.14,282.41,282.12,282.37,43212.0,251.3298,251.5703,251.312,251.5347,43212.0
2018-07-19 13:25:00,282.33,282.36,282.25,282.27,5977.0,251.499,251.5257,251.4278,251.4456,5977.0
2018-07-19 13:30:00,282.27,282.28,282.17,282.21,5991.0,251.4456,251.4545,251.3565,251.3921,5991.0
2018-07-19 13:35:00,282.22,282.52,282.21,282.44,21842.0,251.401,251.6683,251.3921,251.597,21842.0
2018-07-19 13:40:00,282.45,282.52,282.42,282.46,283364.0,251.6059,251.6683,251.5792,251.6148,283364.0
2018-07-19 13:45:00,282.47,282.47,282.4,282.41,20577.0,251.6237,251.6237,251.5614,251.5703,20577.0
2018-07-19 13:50:00,282.34,282.47,282.25,282.46,14756.0,251.5079,251.6237,251.4278,251.6148,14756.0
2018-07-19 13:55:00,282.46,282.51,282.4,282.51,9057.0,251.6148,251.6594,251.5614,251.6594,9057.0
2018-07-19 14:00:00,282.51,282.6,282.51,282.55,16829.0,251.6594,251.7395,251.6594,251.695,16829.0
2018-07-19 14:05:00,282.59,282.69,282.56,282.63,21219.0,251.7306,251.8197,251.7039,251.7663,21219.0
2018-07-19 14:10:00,282.65,282.65,282.44,282.53,17574.0,251.7841,251.7841,251.597,251.6772,17574.0
2018-07-19 14:15:00,282.53,282.6,282.45,282.59,6571.0,251.6772,251.7395,251.6059,251.7306,6571.0
2018-07-19 14:20:00,282.59,282.61,282.48,282.54,9836.0,251.7306,251.7484,251.6326,251.6861,9836.0
2018-07-19 14:25:00,282.54,282.57,282.43,282.56,30207.0,251.6861,251.7128,251.5881,251.7039,30207.0
2018-07-19 14:30:00,282.57,282.58,282.43,282.53,16104.0,251.7128,251.7217,251.5881,251.6772,16104.0
2018-07-19 14:35:00,282.52,282.53,282.35,282.39,27783.0,251.6683,251.6772,251.5168,251.5525,27783.0
2018-07-19 14:40:00,282.38,282.47,282.33,282.4,13780.0,251.5436,251.6237,251.499,251.5614,13780.0
2018-07-19 14:45:00,282.39,282.43,282.25,282.25,17262.0,251.5525,251.5881,251.4278,251.4278,17262.0
2018-07-19 14:50:00,282.25,282.25,282.07,282.13,19653.0,251.4278,251.4278,251.2674,251.3209,19653.0
2018-07-19 14:55:00,282.14,282.24,282.1,282.15,14239.0,251.3298,251.4188,251.2941,251.3387,14239.0
2018-07-19 15:00:00,282.23,282.35,282.21,282.33,9831.0,251.4099,251.5168,251.3921,251.499,9831.0
2018-07-19 15:05:00,282.35,282.36,282.29,282.29,12810.0,251.5168,251.5257,251.4634,251.4634,12810.0
2018-07-19 15:10:00,282.28,282.28,281.93,281.94,22951.0,251.4545,251.4545,251.1427,251.1516,22951.0
2018-07-19 15:15:00,281.93,282.01,281.87,281.92,30871.0,251.1427,251.214,251.0893,251.1338,30871.0
2018-07-19 15:20:00,281.93,282.05,281.9,282.05,12652.0,251.1427,251.2496,251.116,251.2496,12652.0
2018-07-19 15:25:00,282.02,282.08,281.97,282.07,16280.0,251.2229,251.2763,251.1783,251.2674,16280.0
2018-07-19 15:30:00,282.06,282.22,281.91,282.16,20575.0,251.2585,251.401,251.1249,251.3476,20575.0
2018-07-19 15:35:00,282.16,282.2,282.1,282.17,11010.0,251.3476,251.3832,251.2941,251.3565,11010.0
2018-07-19 15:40:00,282.14,282.16,282.0,282.14,15118.0,251.3298,251.3476,251.2051,251.3298,15118.0
2018-07-19 15:45:00,282.12,282.14,281.92,281.94,30024.0,251.312,251.3298,251.1338,251.1516,30024.0
2018-07-19 15:50:00,281.94,281.98,281.77,281.89,277302.0,251.1516,251.1872,251.0002,251.1071,277302.0
2018-07-19 15:55:00,281.89,282.0,281.83,281.98,87140.0,251.1071,251.2051,251.0536,251.1872,87140.0
2018-07-20 09:30:00,281.71,281.82,281.59,281.59,80428.0,250.9467,251.0447,250.8398,250.8398,80428.0
2018-07-20 09:35:00,281.61,281.82,281.61,281.71,52147.0,250.8576,251.0447,250.8576,250.9467,52147.0
2018-07-20 09:40:00,281.72,281.88,281.72,281.86,35823.0,250.9556,251.0982,250.9556,251.0803,35823.0
2018-07-20 09:45:00,281.88,281.95,281.75,281.77,49612.0,251.0982,251.1605,250.9824,251.0002,49612.0
2018-07-20 09:50:00,281.76,281.92,281.72,281.92,29513.0,250.9913,251.1338,250.9556,251.1338,29513.0
2018-07-20 09:55:00,281.94,281.99,281.84,281.99,24850.0,251.1516,251.1962,251.0625,251.1962,24850.0
2018-07-20 10:00:00,282.0,282.08,281.83,281.86,26062.0,251.2051,251.2763,251.0536,251.0803,26062.0
2018-07-20 10:05:00,281.87,281.94,281.82,281.89,20468.0,251.0893,251.1516,251.0447,251.1071,20468.0
2018-07-20 10:10:00,281.89,281.96,281.82,281.89,18305.0,251.1071,251.1694,251.0447,251.1071,18305.0
2018-07-20 10:15:00,281.89,281.89,281.77,281.77,40340.0,251.1071,251.1071,251.0002,251.0002,40340.0
2018-07-20 10:20:00,281.77,282.03,281.74,281.94,45866.0,251.0002,251.2318,250.9735,251.1516,45866.0
2018-07-20 10:25:00,281.95,282.05,281.81,282.05,38957.0,251.1605,251.2496,251.0358,251.2496,38957.0
2018-07-20 10:30:00,282.06,282.23,281.93,282.12,28624.0,251.2585,251.4099,251.1427,251.312,28624.0
2018-07-20 10:35:00,282.1,282.17,282.08,282.14,23293.0,251.2941,251.3565,251.2763,251.3298,23293.0
2018-07-20 10:40:00,282.12,282.16,282.06,282.12,124793.0,251.312,251.3476,251.2585,251.312,124793.0
2018-07-20 10:45:00,282.13,282.26,282.11,282.13,50858.0,251.3209,251.4367,251.303,251.3209,50858.0
2018-07-20 10:50:00,282.13,282.15,281.94,281.99,178163.0,251.3209,251.3387,251.1516,251.1962,178163.0
2018-07-20 10:55:00,281.99,282.06,281.97,282.06,33368.0,251.1962,251.2585,251.1783,251.2585,33368.0
2018-07-20 11:00:00,282.07,282.15,281.99,282.01,84568.0,251.2674,251.3387,251.1962,251.214,84568.0
2018-07-20 11:05:00,282.01,282.05,281.89,281.99,99994.0,251.214,251.2496,251.1071,251.1962,99994.0
2018-07-20 11:10:00,282.0,282.19,281.97,282.19,20790.0,251.2051,251.3743,251.1783,251.3743,20790.0
2018-07-20 11:15:00,282.19,282.28,282.17,282.25,27362.0,251.3743,251.4545,251.3565,251.4278,27362.0
2018-07-20 11:20:00,282.24,282.33,282.23,282.29,24887.0,251.4188,251.499,251.4099,251.4634,24887.0
2018-07-20 11:25:00,282.29,282.35,282.26,282.34,20571.0,251.4634,251.5168,251.4367,251.5079,20571.0
2018-07-20 11:30:00,282.35,282.43,282.31,282.31,20191.0,251.5168,251.5881,251.4812,251.4812,20191.0
2018-07-20 11:35:00,282.31,282.36,282.23,282.28,19343.0,251.4812,251.5257,251.4099,251.4545,19343.0
2018-07-20 11:40:00,282.28,282.37,282.24,282.32,43815.0,251.4545,251.5347,251.4188,251.4901,43815.0
2018-07-20 11:45:00,282.33,282.37,282.2,282.28,20162.0,251.499,251.5347,251.3832,251.4545,20162.0
2018-07-20 11:50:00,282.29,282.29,282.17,282.21,16480.0,251.4634,251.4634,251.3565,251.3921,16480.0
2018-07-20 11:55:00,282.19,282.19,282.13,282.14,39824.0,251.3743,251.3743,251.3209,251.3298,39824.0
2018-07-20 12:00:00,282.13,282.24,282.1,282.18,55721.0,251.3209,251.4188,251.2941,251.3654,55721.0
2018-07-20 12:05:00,282.18,282.19,282.02,282.1,116518.0,251.3654,251.3743,251.2229,251.2941,116518.0
2018-07-20 12:10:00,282.1,282.12,281.96,282.0,117917.0,251.2941,251.312,251.1694,251.2051,117917.0
2018-07-20 12:15:00,282.01,282.06,281.98,282.06,67915.0,251.214,251.2585,251.1872,251.2585,67915.0
2018-07-20 12:20:00,282.07,282.14,282.06,282.07,46399.0,251.2674,251.3298,251.2585,251.2674,46399.0
2018-07-20 12:25:00,282.06,282.12,282.03,282.07,84821.0,251.2585,251.312,251.2318,251.2674,84821.0
2018-07-20 12:30:00,282.07,282.08,281.99,281.99,83885.0,251.2674,251.2763,251.1962,251.1962,83885.0
2018-07-20 12:35:00,282.0,282.13,281.97,282.11,22265.0,251.2051,251.3209,251.1783,251.303,22265.0
2018-07-20 12:40:00,282.11,282.16,282.09,282.13,21242.0,251.303,251.3476,251.2852,251.3209,21242.0
2018-07-20 12:45:00,282.12,282.16,282.09,282.11,33657.0,251.312,251.3476,251.2852,251.303,33657.0
2018-07-20 12:50:00,282.11,282.17,282.11,282.14,48916.0,251.303,251.3565,251.303,251.3298,48916.0
2018-07-20 12:55:00,282.13,282.15,282.08,282.08,20634.0,251.3209,251.3387,251.2763,251.2763,20634.0
2018-07-20 13:00:00,282.07,282.15,282.06,282.1,30368.0,251.2674,251.3387,251.2585,251.2941,30368.0
2018-07-20 13:05:00,282.12,282.12,282.06,282.06,37646.0,251.312,251.312,251.2585,251.2585,37646.0
2018-07-20 13:10:00,282.06,282.16,282.06,282.13,31146.0,251.2585,251.3476,251.2585,251.3209,31146.0
2018-07-20 13:15:00,282.13,282.14,282.01,282.01,18597.0,251.3209,251.3298,251.214,251.214,18597.0
2018-07-20 13:20:00,282.01,282.03,281.87,281.88,33321.0,251.214,251.2318,251.0893,251.0982,33321.0
2018-07-20 13:25:00,281.89,281.9,281.78,281.82,24791.0,251.1071,251.116,251.0091,251.0447,24791.0
2018-07-20 13:30:00,281.79,281.87,281.75,281.87,22368.0,251.018,251.0893,250.9824,251.0893,22368.0
2018-07-20 13:35:00,281.87,281.96,281.85,281.93,31696.0,251.0893,251.1694,251.0714,251.1427,31696.0
2018-07-20 13:40:00,281.93,281.97,281.91,281.96,18002.0,251.1427,251.1783,251.1249,251.1694,18002.0
2018-07-20 13:45:00,281.94,281.97,281.91,281.96,19426.0,251.1516,251.1783,251.1249,251.1694,19426.0
2018-07-20 13:50:00,281.97,282.02,281.96,282.0,22462.0,251.1783,251.2229,251.1694,251.2051,22462.0
2018-07-20 13:55:00,281.98,282.09,281.97,282.04,25874.0,251.1872,251.2852,251.1783,251.2407,25874.0
2018-07-20 14:00:00,282.04,282.14,282.0,282.06,36060.0,251.2407,251.3298,251.2051,251.2585,36060.0
2018-07-20 14:05:00,282.07,282.17,282.03,282.04,34899.0,251.2674,251.3565,251.2318,251.2407,34899.0
2018-07-20 14:10:00,282.05,282.05,281.91,281.92,33019.0,251.2496,251.2496,251.1249,251.1338,33019.0
2018-07-20 14:15:00,281.92,281.97,281.89,281.93,24598.0,251.1338,251.1783,251.1071,251.1427,24598.0
2018-07-20 14:20:00,281.93,281.95,281.86,281.9,29608.0,251.1427,251.1605,251.0803,251.116,29608.0
2018-07-20 14:25:00,281.92,281.92,281.79,281.86,32405.0,251.1338,251.1338,251.018,251.0803,32405.0
2018-07-20 14:30:00,281.84,281.87,281.55,281.56,43762.0,251.0625,251.0893,250.8042,250.8131,43762.0
2018-07-20 14:35:00,281.57,281.58,281.45,281.54,39739.0,250.822,250.8309,250.7151,250.7953,39739.0
2018-07-20 14:40:00,281.54,281.68,281.54,281.67,22685.0,250.7953,250.92,250.7953,250.9111,22685.0
2018-07-20 14:45:00,281.69,281.89,281.68,281.85,26734.0,250.9289,251.1071,250.92,251.0714,26734.0
2018-07-20 14:50:00,281.86,281.88,281.84,281.86,21192.0,251.0803,251.0982,251.0625,251.0803,21192.0
2018-07-20 14:55:00,281.85,281.85,281.8,281.83,369837.0,251.0714,251.0714,251.0269,251.0536,369837.0
2018-07-20 15:00:00,281.82,281.83,281.74,281.76,54519.0,251.0447,251.0536,250.9735,250.9913,54519.0
2018-07-20 15:05:00,281.76,281.87,281.76,281.78,76074.0,250.9913,251.0893,250.9913,251.0091,76074.0
2018-07-20 15:10:00,281.79,281.8,281.65,281.73,101611.0,251.018,251.0269,250.8933,250.9645,101611.0
2018-07-20 15:15:00,281.73,281.76,281.59,281.73,83059.0,250.9645,250.9913,250.8398,250.9645,83059.0
2018-07-20 15:20:00,281.72,281.73,281.56,281.56,69827.0,250.9556,250.9645,250.8131,250.8131,69827.0
2018-07-20 15:25:00,281.57,281.63,281.52,281.57,76517.0,250.822,250.8755,250.7775,250.822,76517.0
2018-07-20 15:30:00,281.59,281.73,281.58,281.72,98193.0,250.8398,250.9645,250.8309,250.9556,98193.0
2018-07-20 15:35:00,281.72,281.73,281.62,281.67,89920.0,250.9556,250.9645,250.8666,250.9111,89920.0
2018-07-20 15:40:00,281.68,281.85,281.63,281.81,80439.0,250.92,251.0714,250.8755,251.0358,80439.0
2018-07-20 15:45:00,281.83,281.83,281.64,281.65,124134.0,251.0536,251.0536,250.8844,250.8933,124134.0
2018-07-20 15:50:00,281.64,281.7,281.52,281.56,159729.0,250.8844,250.9378,250.7775,250.8131,159729.0
2018-07-20 15:55:00,281.55,281.71,281.55,281.66,322336.0,250.8042,250.9467,250.8042,250.9022,322336.0
2018-07-23 09:30:00,281.4,281.58,281.36,281.41,61311.0,250.6706,250.8309,250.6349,250.6795,61311.0
2018-07-23 09:35:00,281.34,281.34,281.16,281.22,34844.0,250.6171,250.6171,250.4568,250.5102,34844.0
2018-07-23 09:40:00,281.19,281.27,281.1,281.27,6659.0,250.4835,250.5548,250.4033,250.5548,6659.0
2018-07-23 09:45:00,281.3,281.39,281.24,281.24,12347.0,250.5815,250.6617,250.5281,250.5281,12347.0
2018-07-23 09:50:00,281.19,281.4,281.18,281.18,21259.0,250.4835,250.6706,250.4746,250.4746,21259.0
2018-07-23 09:55:00,281.2,281.43,281.07,281.42,15373.0,250.4924,250.6973,250.3766,250.6884,15373.0
2018-07-23 10:00:00,281.5,281.73,281.42,281.65,11411.0,250.7597,250.9645,250.6884,250.8933,11411.0
2018-07-23 10:05:00,281.64,281.66,281.49,281.56,8928.0,250.8844,250.9022,250.7508,250.8131,8928.0
2018-07-23 10:10:00,281.51,281.54,281.45,281.51,5013.0,250.7686,250.7953,250.7151,250.7686,5013.0
2018-07-23 10:15:00,281.47,281.47,281.33,281.33,2516.0,250.7329,250.7329,250.6082,250.6082,2516.0
2018-07-23 10:20:00,281.29,281.32,281.24,281.3,5575.0,250.5726,250.5993,250.5281,250.5815,5575.0
2018-07-23 10:25:00,281.3,281.34,281.15,281.22,6096.0,250.5815,250.6171,250.4479,250.5102,6096.0
2018-07-23 10:30:00,281.21,281.21,280.98,281.21,15881.0,250.5013,250.5013,250.2964,250.5013,15881.0
2018-07-23 10:35:00,281.17,281.46,281.17,281.46,17279.0,250.4657,250.724,250.4657,250.724,17279.0
2018-07-23 10:40:00,281.47,281.56,281.42,281.46,7076.0,250.7329,250.8131,250.6884,250.724,7076.0
2018-07-23 10:45:00,281.52,281.57,281.43,281.5,10905.0,250.7775,250.822,250.6973,250.7597,10905.0
2018-07-23 10:50:00,281.49,281.62,281.48,281.55,14694.0,250.7508,250.8666,250.7418,250.8042,14694.0
2018-07-23 10:55:00,281.53,281.59,281.47,281.47,32834.0,250.7864,250.8398,250.7329,250.7329,32834.0
2018-07-23 11:00:00,281.49,281.57,281.36,281.4,11523.0,250.7508,250.822,250.6349,250.6706,11523.0
2018-07-23 11:05:00,281.36,281.37,281.25,281.3,9302.0,250.6349,250.6439,250.537,250.5815,9302.0
2018-07-23 11:10:00,281.35,281.54,281.29,281.51,12555.0,250.626,250.7953,250.5726,250.7686,12555.0
2018-07-23 11:15:00,281.48,281.63,281.48,281.54,15866.0,250.7418,250.8755,250.7418,250.7953,15866.0
2018-07-23 11:20:00,281.54,281.63,281.5,281.6,21253.0,250.7953,250.8755,250.7597,250.8487,21253.0
2018-07-23 11:25:00,281.64,281.7,281.55,281.67,7673.0,250.8844,250.9378,250.8042,250.9111,7673.0
2018-07-23 11:30:00,281.66,281.76,281.63,281.74,5534.0,250.9022,250.9913,250.8755,250.9735,5534.0
2018-07-23 11:35:00,281.74,281.85,281.73,281.75,12640.0,250.9735,251.0714,250.9645,250.9824,12640.0
2018-07-23 11:40:00,281.79,281.84,281.74,281.77,6201.0,251.018,251.0625,250.9735,251.0002,6201.0
2018-07-23 11:45:00,281.77,281.85,281.77,281.79,5909.0,251.0002,251.0714,251.0002,251.018,5909.0
2018-07-23 11:50:00,281.8,281.86,281.77,281.84,9421.0,251.0269,251.0803,251.0002,251.0625,9421.0
2018-07-23 11:55:00,281.84,281.94,281.81,281.92,17486.0,251.0625,251.1516,251.0358,251.1338,17486.0
2018-07-23 12:00:00,281.92,281.95,281.88,281.91,8487.0,251.1338,251.1605,251.0982,251.1249,8487.0
2018-07-23 12:05:00,281.9,281.91,281.81,281.84,10622.0,251.116,251.1249,251.0358,251.0625,10622.0
2018-07-23 12:10:00,281.84,281.94,281.84,281.89,9855.0,251.0625,251.1516,251.0625,251.1071,9855.0
2018-07-23 12:15:00,281.89,281.95,281.87,281.91,9294.0,251.1071,251.1605,251.0893,251.1249,9294.0
2018-07-23 12:20:00,281.93,282.15,281.93,282.12,18698.0,251.1427,251.3387,251.1427,251.312,18698.0
2018-07-23 12:25:00,282.13,282.17,282.1,282.11,22680.0,251.3209,251.3565,251.2941,251.303,22680.0
2018-07-23 12:30:00,282.12,282.18,282.08,282.18,5600.0,251.312,251.3654,251.2763,251.3654,5600.0
2018-07-23 12:35:00,282.2,282.23,282.15,282.17,10730.0,251.3832,251.4099,251.3387,251.3565,10730.0
2018-07-23 12:40:00,282.21,282.27,282.21,282.21,12754.0,251.3921,251.4456,251.3921,251.3921,12754.0
2018-07-23 12:45:00,282.23,282.27,282.14,282.15,48329.0,251.4099,251.4456,251.3298,251.3387,48329.0
2018-07-23 12:50:00,282.15,282.19,282.12,282.13,16327.0,251.3387,251.3743,251.312,251.3209,16327.0
2018-07-23 12:55:00,282.15,282.17,282.12,282.15,10545.0,251.3387,251.3565,251.312,251.3387,10545.0
2018-07-23 13:00:00,282.15,282.23,282.14,282.14,10235.0,251.3387,251.4099,251.3298,251.3298,10235.0
2018-07-23 13:05:00,282.15,282.17,282.1,282.1,10863.0,251.3387,251.3565,251.2941,251.2941,10863.0
2018-07-23 13:10:00,282.12,282.13,282.08,282.08,7872.0,251.312,251.3209,251.2763,251.2763,7872.0
2018-07-23 13:15:00,282.08,282.09,282.03,282.03,10365.0,251.2763,251.2852,251.2318,251.2318,10365.0
2018-07-23 13:20:00,282.04,282.05,281.9,281.91,33000.0,251.2407,251.2496,251.116,251.1249,33000.0
2018-07-23 13:25:00,281.92,281.98,281.91,281.96,5003.0,251.1338,251.1872,251.1249,251.1694,5003.0
2018-07-23 13:30:00,282.0,282.05,281.98,282.04,5145.0,251.2051,251.2496,251.1872,251.2407,5145.0
2018-07-23 13:35:00,282.03,282.13,282.02,282.06,34544.0,251.2318,251.3209,251.2229,251.2585,34544.0
2018-07-23 13:40:00,282.07,282.15,282.06,282.09,19437.0,251.2674,251.3387,251.2585,251.2852,19437.0
2018-07-23 13:45:00,282.12,282.14,282.09,282.09,6941.0,251.312,251.3298,251.2852,251.2852,6941.0
2018-07-23 13:50:00,282.11,282.23,282.1,282.22,26360.0,251.303,251.4099,251.2941,251.401,26360.0
2018-07-23 13:55:00,282.22,282.24,282.12,282.13,6314.0,251.401,251.4188,251.312,251.3209,6314.0
2018-07-23 14:00:00,282.12,282.25,282.1,282.21,16230.0,251.312,251.4278,251.2941,251.3921,16230.0
2018-07-23 14:05:00,282.19,282.19,282.13,282.13,14305.0,251.3743,251.3743,251.3209,251.3209,14305.0
2018-07-23 14:10:00,282.15,282.23,282.14,282.19,25660.0,251.3387,251.4099,251.3298,251.3743,25660.0
2018-07-23 14:15:00,282.21,282.31,282.2,282.22,21376.0,251.3921,251.4812,251.3832,251.401,21376.0
2018-07-23 14:20:00,282.21,282.24,282.15,282.22,12226.0,251.3921,251.4188,251.3387,251.401,12226.0
2018-07-23 14:25:00,282.25,282.27,282.22,282.25,14973.0,251.4278,251.4456,251.401,251.4278,14973.0
2018-07-23 14:30:00,282.22,282.23,282.16,282.17,13316.0,251.401,251.4099,251.3476,251.3565,13316.0
2018-07-23 14:35:00,282.17,282.22,282.17,282.2,22522.0,251.3565,251.401,251.3565,251.3832,22522.0
2018-07-23 14:40:00,282.22,282.23,282.16,282.23,10553.0,251.401,251.4099,251.3476,251.4099,10553.0
2018-07-23 14:45:00,282.23,282.34,282.22,282.32,27590.0,251.4099,251.5079,251.401,251.4901,27590.0
2018-07-23 14:50:00,282.31,282.34,282.27,282.33,11303.0,251.4812,251.5079,251.4456,251.499,11303.0
2018-07-23 14:55:00,282.34,282.34,282.24,282.26,20404.0,251.5079,251.5079,251.4188,251.4367,20404.0
2018-07-23 15:00:00,282.26,282.3,282.22,282.24,33371.0,251.4367,251.4723,251.401,251.4188,33371.0
2018-07-23 15:05:00,282.24,282.27,282.21,282.24,12268.0,251.4188,251.4456,251.3921,251.4188,12268.0
2018-07-23 15:10:00,282.25,282.29,282.2,282.25,11236.0,251.4278,251.4634,251.3832,251.4278,11236.0
2018-07-23 15:15:00,282.28,282.28,282.2,282.23,24310.0,251.4545,251.4545,251.3832,251.4099,24310.0
2018-07-23 15:20:00,282.23,282.27,282.2,282.23,22385.0,251.4099,251.4456,251.3832,251.4099,22385.0
2018-07-23 15:25:00,282.23,282.23,282.17,282.2,13950.0,251.4099,251.4099,251.3565,251.3832,13950.0
2018-07-23 15:30:00,282.2,282.22,282.16,282.17,13880.0,251.3832,251.401,251.3476,251.3565,13880.0
2018-07-23 15:35:00,282.16,282.21,282.15,282.16,19744.0,251.3476,251.3921,251.3387,251.3476,19744.0
2018-07-23 15:40:00,282.14,282.22,282.12,282.19,18441.0,251.3298,251.401,251.312,251.3743,18441.0
2018-07-23 15:45:00,282.22,282.29,282.22,282.22,134971.0,251.401,251.4634,251.401,251.401,134971.0
2018-07-23 15:50:00,282.25,282.4,282.17,282.18,64323.0,251.4278,251.5614,251.3565,251.3654,64323.0
2018-07-23 15:55:00,282.17,282.22,282.09,282.21,161988.0,251.3565,251.401,251.2852,251.3921,161988.0
2018-07-24 09:30:00,283.72,283.89,283.66,283.83,62538.0,252.7372,252.8887,252.6838,252.8352,62538.0
2018-07-24 09:35:00,283.84,284.28,283.83,284.27,47237.0,252.8441,253.2361,252.8352,253.2272,47237.0
2018-07-24 09:40:00,284.25,284.3,284.11,284.12,21389.0,253.2094,253.2539,253.0846,253.0936,21389.0
2018-07-24 09:45:00,284.12,284.16,284.06,284.08,38578.0,253.0936,253.1292,253.0401,253.0579,38578.0
2018-07-24 09:50:00,284.11,284.15,283.94,283.98,18940.0,253.0846,253.1203,252.9332,252.9688,18940.0
2018-07-24 09:55:00,283.98,284.04,283.82,283.99,19826.0,252.9688,253.0223,252.8263,252.9777,19826.0
2018-07-24 10:00:00,284.03,284.19,283.96,284.17,32945.0,253.0134,253.1559,252.951,253.1381,32945.0
2018-07-24 10:05:00,284.16,284.25,284.1,284.1,37161.0,253.1292,253.2094,253.0757,253.0757,37161.0
2018-07-24 10:10:00,284.12,284.13,284.01,284.05,7635.0,253.0936,253.1025,252.9956,253.0312,7635.0
2018-07-24 10:15:00,284.07,284.43,284.07,284.43,26705.0,253.049,253.3697,253.049,253.3697,26705.0
2018-07-24 10:20:00,284.43,284.5,284.34,284.45,22447.0,253.3697,253.4321,253.2895,253.3875,22447.0
2018-07-24 10:25:00,284.47,284.53,284.35,284.4,22729.0,253.4053,253.4588,253.2984,253.343,22729.0
2018-07-24 10:30:00,284.4,284.53,284.4,284.51,72007.0,253.343,253.4588,253.343,253.441,72007.0
2018-07-24 10:35:00,284.51,284.51,284.41,284.46,30378.0,253.441,253.441,253.3519,253.3964,30378.0
2018-07-24 10:40:00,284.45,284.46,284.28,284.35,45853.0,253.3875,253.3964,253.2361,253.2984,45853.0
2018-07-24 10:45:00,284.36,284.38,284.28,284.3,14842.0,253.3073,253.3252,253.2361,253.2539,14842.0
2018-07-24 10:50:00,284.32,284.4,284.26,284.28,21431.0,253.2717,253.343,253.2183,253.2361,21431.0
2018-07-24 10:55:00,284.26,284.34,284.19,284.24,21970.0,253.2183,253.2895,253.1559,253.2004,21970.0
2018-07-24 11:00:00,284.3,284.31,283.79,283.85,34754.0,253.2539,253.2628,252.7996,252.853,34754.0
2018-07-24 11:05:00,283.83,283.85,283.48,283.66,57992.0,252.8352,252.853,252.5234,252.6838,57992.0
2018-07-24 11:10:00,283.63,283.82,283.5,283.78,29008.0,252.6571,252.8263,252.5413,252.7907,29008.0
2018-07-24 11:15:00,283.8,283.84,283.64,283.75,15318.0,252.8085,252.8441,252.666,252.764,15318.0
2018-07-24 11:20:00,283.77,283.91,283.67,283.91,22645.0,252.7818,252.9065,252.6927,252.9065,22645.0
2018-07-24 11:25:00,283.9,283.99,283.87,283.98,8507.0,252.8976,252.9777,252.8709,252.9688,8507.0
2018-07-24 11:30:00,283.97,284.0,283.73,283.84,15132.0,252.9599,252.9867,252.7461,252.8441,15132.0
2018-07-24 11:35:00,283.78,283.82,283.64,283.79,10141.0,252.7907,252.8263,252.666,252.7996,10141.0
2018-07-24 11:40:00,283.81,283.84,283.73,283.82,4048.0,252.8174,252.8441,252.7461,252.8263,4048.0
2018-07-24 11:45:00,283.83,283.86,283.58,283.74,19819.0,252.8352,252.8619,252.6125,252.755,19819.0
2018-07-24 11:50:00,283.68,283.71,283.55,283.61,19766.0,252.7016,252.7283,252.5858,252.6392,19766.0
2018-07-24 11:55:00,283.59,283.87,283.58,283.82,35889.0,252.6214,252.8709,252.6125,252.8263,35889.0
2018-07-24 12:00:00,283.83,284.0,283.76,283.99,26474.0,252.8352,252.9867,252.7729,252.9777,26474.0
2018-07-24 12:05:00,283.99,284.0,283.92,283.98,10905.0,252.9777,252.9867,252.9154,252.9688,10905.0
2018-07-24 12:10:00,283.97,284.09,283.93,284.07,11925.0,252.9599,253.0668,252.9243,253.049,11925.0
2018-07-24 12:15:00,284.07,284.1,283.98,283.99,13050.0,253.049,253.0757,252.9688,252.9777,13050.0
2018-07-24 12:20:00,283.98,284.08,283.97,283.98,19921.0,252.9688,253.0579,252.9599,252.9688,19921.0
2018-07-24 12:25:00,283.97,284.04,283.93,284.01,7909.0,252.9599,253.0223,252.9243,252.9956,7909.0
2018-07-24 12:30:00,283.97,284.07,283.93,284.02,10154.0,252.9599,253.049,252.9243,253.0045,10154.0
2018-07-24 12:35:00,284.02,284.03,283.95,284.0,3642.0,253.0045,253.0134,252.9421,252.9867,3642.0
2018-07-24 12:40:00,283.99,283.99,283.69,283.7,22909.0,252.9777,252.9777,252.7105,252.7194,22909.0
2018-07-24 12:45:00,283.73,283.82,283.67,283.69,12924.0,252.7461,252.8263,252.6927,252.7105,12924.0
2018-07-24 12:50:00,283.67,283.67,283.46,283.52,11774.0,252.6927,252.6927,252.5056,252.5591,11774.0
2018-07-24 12:55:00,283.54,283.56,283.41,283.51,30929.0,252.5769,252.5947,252.4611,252.5502,30929.0
2018-07-24 13:00:00,283.5,283.62,283.49,283.6,12252.0,252.5413,252.6482,252.5323,252.6303,12252.0
2018-07-24 13:05:00,283.54,283.72,283.53,283.67,5539.0,252.5769,252.7372,252.568,252.6927,5539.0
2018-07-24 13:10:00,283.66,283.71,283.59,283.63,10738.0,252.6838,252.7283,252.6214,252.6571,10738.0
2018-07-24 13:15:00,283.64,283.64,283.29,283.32,18980.0,252.666,252.666,252.3542,252.3809,18980.0
2018-07-24 13:20:00,283.32,283.39,283.15,283.29,15840.0,252.3809,252.4433,252.2295,252.3542,15840.0
2018-07-24 13:25:00,283.28,283.29,283.14,283.15,21061.0,252.3453,252.3542,252.2206,252.2295,21061.0
2018-07-24 13:30:00,283.21,283.24,282.8,283.01,32486.0,252.2829,252.3096,251.9177,252.1048,32486.0
2018-07-24 13:35:00,283.03,283.03,282.78,282.85,10640.0,252.1226,252.1226,251.8999,251.9622,10640.0
2018-07-24 13:40:00,282.82,282.98,282.79,282.94,12483.0,251.9355,252.078,251.9088,252.0424,12483.0
2018-07-24 13:45:00,282.92,283.24,282.73,283.24,43383.0,252.0246,252.3096,251.8553,252.3096,43383.0
2018-07-24 13:50:00,283.23,283.25,283.03,283.09,101247.0,252.3007,252.3186,252.1226,252.176,101247.0
2018-07-24 13:55:00,283.07,283.25,283.03,283.12,8762.0,252.1582,252.3186,252.1226,252.2028,8762.0
2018-07-24 14:00:00,283.09,283.12,282.85,282.85,6343.0,252.176,252.2028,251.9622,251.9622,6343.0
2018-07-24 14:05:00,282.82,282.82,282.6,282.7,20894.0,251.9355,251.9355,251.7395,251.8286,20894.0
2018-07-24 14:10:00,282.68,282.79,282.68,282.72,17254.0,251.8108,251.9088,251.8108,251.8464,17254.0
2018-07-24 14:15:00,282.69,282.88,282.64,282.81,27926.0,251.8197,251.989,251.7752,251.9266,27926.0
2018-07-24 14:20:00,282.82,282.96,282.78,282.87,37518.0,251.9355,252.0602,251.8999,251.9801,37518.0
2018-07-24 14:25:00,282.88,282.96,282.78,282.86,11191.0,251.989,252.0602,251.8999,251.9711,11191.0
2018-07-24 14:30:00,282.86,283.07,282.69,283.06,27192.0,251.9711,252.1582,251.8197,252.1493,27192.0
2018-07-24 14:35:00,283.02,283.06,282.72,282.73,25081.0,252.1137,252.1493,251.8464,251.8553,25081.0
2018-07-24 14:40:00,282.79,283.1,282.79,282.97,17836.0,251.9088,252.1849,251.9088,252.0691,17836.0
2018-07-24 14:45:00,282.95,283.16,282.9,283.09,15346.0,252.0513,252.2384,252.0068,252.176,15346.0
2018-07-24 14:50:00,283.03,283.04,282.84,282.9,9511.0,252.1226,252.1315,251.9533,252.0068,9511.0
2018-07-24 14:55:00,282.89,283.13,282.88,283.09,25727.0,251.9979,252.2117,251.989,252.176,25727.0
2018-07-24 15:00:00,283.06,283.14,283.02,283.09,10720.0,252.1493,252.2206,252.1137,252.176,10720.0
2018-07-24 15:05:00,283.07,283.21,283.03,283.18,10958.0,252.1582,252.2829,252.1226,252.2562,10958.0
2018-07-24 15:10:00,283.18,283.19,283.09,283.18,12603.0,252.2562,252.2651,252.176,252.2562,12603.0
2018-07-24 15:15:00,283.16,283.32,283.13,283.26,9618.0,252.2384,252.3809,252.2117,252.3275,9618.0
2018-07-24 15:20:00,283.26,283.29,283.09,283.12,29974.0,252.3275,252.3542,252.176,252.2028,29974.0
2018-07-24 15:25:00,283.12,283.16,283.06,283.14,10023.0,252.2028,252.2384,252.1493,252.2206,10023.0
2018-07-24 15:30:00,283.14,283.38,283.11,283.31,13622.0,252.2206,252.4344,252.1938,252.372,13622.0
2018-07-24 15:35:00,283.33,283.34,283.26,283.28,15458.0,252.3898,252.3987,252.3275,252.3453,15458.0
2018-07-24 15:40:00,283.31,283.34,283.16,283.19,18663.0,252.372,252.3987,252.2384,252.2651,18663.0
2018-07-24 15:45:00,283.19,283.19,282.94,283.16,23765.0,252.2651,252.2651,252.0424,252.2384,23765.0
2018-07-24 15:50:00,283.21,283.51,283.21,283.5,61839.0,252.2829,252.5502,252.2829,252.5413,61839.0
2018-07-24 15:55:00,283.5,283.58,283.41,283.54,109864.0,252.5413,252.6125,252.4611,252.5769,109864.0
2018-07-25 09:30:00,283.35,283.55,283.27,283.48,78286.0,252.4076,252.5858,252.3364,252.5234,78286.0
2018-07-25 09:35:00,283.46,283.64,283.39,283.64,111380.0,252.5056,252.666,252.4433,252.666,111380.0
2018-07-25 09:40:00,283.64,283.74,283.59,283.72,20527.0,252.666,252.755,252.6214,252.7372,20527.0
2018-07-25 09:45:00,283.73,283.97,283.73,283.89,35430.0,252.7461,252.9599,252.7461,252.8887,35430.0
2018-07-25 09:50:00,283.93,284.03,283.88,283.97,22320.0,252.9243,253.0134,252.8798,252.9599,22320.0
2018-07-25 09:55:00,283.95,283.95,283.86,283.87,7414.0,252.9421,252.9421,252.8619,252.8709,7414.0
2018-07-25 10:00:00,283.87,283.92,283.77,283.84,9832.0,252.8709,252.9154,252.7818,252.8441,9832.0
2018-07-25 10:05:00,283.82,283.82,283.52,283.52,15744.0,252.8263,252.8263,252.5591,252.5591,15744.0
2018-07-25 10:10:00,283.54,283.57,283.44,283.53,17702.0,252.5769,252.6036,252.4878,252.568,17702.0
2018-07-25 10:15:00,283.5,283.59,283.45,283.55,12717.0,252.5413,252.6214,252.4967,252.5858,12717.0
2018-07-25 10:20:00,283.56,283.67,283.53,283.6,28725.0,252.5947,252.6927,252.568,252.6303,28725.0
2018-07-25 10:25:00,283.6,283.63,283.39,283.6,16150.0,252.6303,252.6571,252.4433,252.6303,16150.0
2018-07-25 10:30:00,283.63,283.92,283.57,283.92,20459.0,252.6571,252.9154,252.6036,252.9154,20459.0
2018-07-25 10:35:00,283.91,283.91,283.78,283.87,26238.0,252.9065,252.9065,252.7907,252.8709,26238.0
2018-07-25 10:40:00,283.91,283.93,283.42,283.7,65357.0,252.9065,252.9243,252.47,252.7194,65357.0
2018-07-25 10:45:00,283.67,283.82,283.48,283.49,28428.0,252.6927,252.8263,252.5234,252.5323,28428.0
2018-07-25 10:50:00,283.49,283.6,283.45,283.5,34801.0,252.5323,252.6303,252.4967,252.5413,34801.0
2018-07-25 10:55:00,283.47,283.58,283.45,283.55,16750.0,252.5145,252.6125,252.4967,252.5858,16750.0
2018-07-25 11:00:00,283.55,283.61,283.42,283.56,30919.0,252.5858,252.6392,252.47,252.5947,30919.0
2018-07-25 11:05:00,283.6,283.61,283.39,283.45,91501.0,252.6303,252.6392,252.4433,252.4967,91501.0
2018-07-25 11:10:00,283.45,283.48,283.35,283.47,26278.0,252.4967,252.5234,252.4076,252.5145,26278.0
2018-07-25 11:15:00,283.48,283.67,283.47,283.59,29993.0,252.5234,252.6927,252.5145,252.6214,29993.0
2018-07-25 11:20:00,283.61,283.76,283.59,283.73,32869.0,252.6392,252.7729,252.6214,252.7461,32869.0
2018-07-25 11:25:00,283.74,283.89,283.74,283.83,36601.0,252.755,252.8887,252.755,252.8352,36601.0
2018-07-25 11:30:00,283.82,283.93,283.82,283.85,37698.0,252.8263,252.9243,252.8263,252.853,37698.0
2018-07-25 11:35:00,283.86,283.88,283.77,283.8,33291.0,252.8619,252.8798,252.7818,252.8085,33291.0
2018-07-25 11:40:00,283.8,284.0,283.8,284.0,29136.0,252.8085,252.9867,252.8085,252.9867,29136.0
2018-07-25 11:45:00,284.01,284.13,283.98,284.04,16853.0,252.9956,253.1025,252.9688,253.0223,16853.0
2018-07-25 11:50:00,284.04,284.06,283.87,283.96,31886.0,253.0223,253.0401,252.8709,252.951,31886.0
2018-07-25 11:55:00,283.96,284.15,283.96,284.14,30150.0,252.951,253.1203,252.951,253.1114,30150.0
2018-07-25 12:00:00,284.15,284.19,284.01,284.01,22256.0,253.1203,253.1559,252.9956,252.9956,22256.0
2018-07-25 12:05:00,284.01,284.08,283.99,284.03,76906.0,252.9956,253.0579,252.9777,253.0134,76906.0
2018-07-25 12:10:00,284.03,284.13,284.01,284.11,52456.0,253.0134,253.1025,252.9956,253.0846,52456.0
2018-07-25 12:15:00,284.11,284.14,284.03,284.08,17651.0,253.0846,253.1114,253.0134,253.0579,17651.0
2018-07-25 12:20:00,284.06,284.18,284.06,284.18,7003.0,253.0401,253.147,253.0401,253.147,7003.0
2018-07-25 12:25:00,284.18,284.22,284.08,284.14,20811.0,253.147,253.1826,253.0579,253.1114,20811.0
2018-07-25 12:30:00,284.14,284.15,284.02,284.06,5252.0,253.1114,253.1203,253.0045,253.0401,5252.0
2018-07-25 12:35:00,284.07,284.13,284.06,284.09,26794.0,253.049,253.1025,253.0401,253.0668,26794.0
2018-07-25 12:40:00,284.14,284.27,284.11,284.21,18144.0,253.1114,253.2272,253.0846,253.1737,18144.0
2018-07-25 12:45:00,284.26,284.33,284.2,284.3,41251.0,253.2183,253.2806,253.1648,253.2539,41251.0
2018-07-25 12:50:00,284.31,284.4,284.28,284.38,9889.0,253.2628,253.343,253.2361,253.3252,9889.0
2018-07-25 12:55:00,284.39,284.42,284.37,284.4,3224.0,253.3341,253.3608,253.3162,253.343,3224.0
2018-07-25 13:00:00,284.41,284.45,284.33,284.34,8718.0,253.3519,253.3875,253.2806,253.2895,8718.0
2018-07-25 13:05:00,284.35,284.35,284.28,284.3,2685.0,253.2984,253.2984,253.2361,253.2539,2685.0
2018-07-25 13:10:00,284.32,284.33,284.23,284.23,15515.0,253.2717,253.2806,253.1915,253.1915,15515.0
2018-07-25 13:15:00,284.24,284.28,284.14,284.16,7479.0,253.2004,253.2361,253.1114,253.1292,7479.0
2018-07-25 13:20:00,284.14,284.18,284.1,284.11,15640.0,253.1114,253.147,253.0757,253.0846,15640.0
2018-07-25 13:25:00,284.14,284.16,284.1,284.12,6712.0,253.1114,253.1292,253.0757,253.0936,6712.0
2018-07-25 13:30:00,284.13,284.16,284.08,284.16,6884.0,253.1025,253.1292,253.0579,253.1292,6884.0
2018-07-25 13:35:00,284.14,284.27,284.1,284.26,53260.0,253.1114,253.2272,253.0757,253.2183,53260.0
2018-07-25 13:40:00,284.27,284.41,284.27,284.34,20603.0,253.2272,253.3519,253.2272,253.2895,20603.0
2018-07-25 13:45:00,284.36,284.49,284.35,284.49,11274.0,253.3073,253.4231,253.2984,253.4231,11274.0
2018-07-25 13:50:00,284.49,284.53,284.46,284.49,14977.0,253.4231,253.4588,253.3964,253.4231,14977.0
2018-07-25 13:55:00,284.51,284.59,284.44,284.51,56111.0,253.441,253.5122,253.3786,253.441,56111.0
2018-07-25 14:00:00,284.54,284.76,284.46,284.66,46897.0,253.4677,253.6637,253.3964,253.5746,46897.0
2018-07-25 14:05:00,284.66,284.85,284.63,284.83,15812.0,253.5746,253.7438,253.5479,253.726,15812.0
2018-07-25 14:10:00,284.83,284.89,284.76,284.8,53068.0,253.726,253.7795,253.6637,253.6993,53068.0
2018-07-25 14:15:00,284.78,284.8,284.66,284.67,15578.0,253.6815,253.6993,253.5746,253.5835,15578.0
2018-07-25 14:20:00,284.66,284.67,284.55,284.58,27847.0,253.5746,253.5835,253.4766,253.5033,27847.0
2018-07-25 14:25:00,284.57,284.65,284.57,284.63,7096.0,253.4944,253.5657,253.4944,253.5479,7096.0
2018-07-25 14:30:00,284.64,284.79,284.63,284.79,12027.0,253.5568,253.6904,253.5479,253.6904,12027.0
2018-07-25 14:35:00,284.78,284.93,284.78,284.86,20270.0,253.6815,253.8151,253.6815,253.7527,20270.0
2018-07-25 14:40:00,284.83,284.84,284.72,284.75,25710.0,253.726,253.7349,253.628,253.6548,25710.0
2018-07-25 14:45:00,284.78,285.01,284.76,284.99,41322.0,253.6815,253.8864,253.6637,253.8685,41322.0
2018-07-25 14:50:00,284.95,284.96,284.78,284.86,21240.0,253.8329,253.8418,253.6815,253.7527,21240.0
2018-07-25 14:55:00,284.88,284.9,284.75,284.8,6581.0,253.7706,253.7884,253.6548,253.6993,6581.0
2018-07-25 15:00:00,284.77,284.83,284.72,284.8,25966.0,253.6726,253.726,253.628,253.6993,25966.0
2018-07-25 15:05:00,284.78,284.83,284.78,284.8,12048.0,253.6815,253.726,253.6815,253.6993,12048.0
2018-07-25 15:10:00,284.8,284.86,284.71,284.75,6904.0,253.6993,253.7527,253.6191,253.6548,6904.0
2018-07-25 15:15:00,284.75,284.76,284.62,284.66,23754.0,253.6548,253.6637,253.5389,253.5746,23754.0
2018-07-25 15:20:00,284.67,284.75,284.64,284.71,25231.0,253.5835,253.6548,253.5568,253.6191,25231.0
2018-07-25 15:25:00,284.71,284.79,284.62,284.7,16833.0,253.6191,253.6904,253.5389,253.6102,16833.0
2018-07-25 15:30:00,284.73,284.78,284.54,284.62,26310.0,253.6369,253.6815,253.4677,253.5389,26310.0
2018-07-25 15:35:00,284.64,285.38,284.64,285.31,199951.0,253.5568,254.216,253.5568,254.1536,199951.0
2018-07-25 15:40:00,285.32,285.8,285.28,285.72,52386.0,254.1625,254.5901,254.1269,254.5188,52386.0
2018-07-25 15:45:00,285.71,286.07,285.47,286.06,154968.0,254.5099,254.8306,254.2961,254.8217,154968.0
2018-07-25 15:50:00,286.09,286.38,286.04,286.22,175711.0,254.8484,255.1068,254.8039,254.9642,175711.0
2018-07-25 15:55:00,286.22,286.27,285.86,286.13,201384.0,254.9642,255.0088,254.6435,254.8841,201384.0
2018-07-26 09:30:00,285.18,285.4,285.08,285.35,71376.0,254.0378,254.2338,253.9487,254.1892,71376.0
2018-07-26 09:35:00,285.36,285.51,285.27,285.51,24803.0,254.1981,254.3318,254.118,254.3318,24803.0
2018-07-26 09:40:00,285.57,285.83,285.31,285.6,61841.0,254.3852,254.6168,254.1536,254.4119,61841.0
2018-07-26 09:45:00,285.6,285.64,285.35,285.35,23079.0,254.4119,254.4476,254.1892,254.1892,23079.0
2018-07-26 09:50:00,285.4,285.41,285.27,285.29,16303.0,254.2338,254.2427,254.118,254.1358,16303.0
2018-07-26 09:55:00,285.34,285.41,285.24,285.41,12595.0,254.1803,254.2427,254.0912,254.2427,12595.0
2018-07-26 10:00:00,285.47,285.55,285.41,285.55,9005.0,254.2961,254.3674,254.2427,254.3674,9005.0
2018-07-26 10:05:00,285.53,285.58,285.43,285.55,20772.0,254.3496,254.3941,254.2605,254.3674,20772.0
2018-07-26 10:10:00,285.57,285.74,285.52,285.52,18257.0,254.3852,254.5366,254.3407,254.3407,18257.0
2018-07-26 10:15:00,285.55,285.7,285.5,285.69,88606.0,254.3674,254.501,254.3229,254.4921,88606.0
2018-07-26 10:20:00,285.68,285.71,285.43,285.55,12711.0,254.4832,254.5099,254.2605,254.3674,12711.0
2018-07-26 10:25:00,285.52,285.52,285.35,285.39,10283.0,254.3407,254.3407,254.1892,254.2249,10283.0
2018-07-26 10:30:00,285.35,285.54,285.34,285.44,15959.0,254.1892,254.3585,254.1803,254.2694,15959.0
2018-07-26 10:35:00,285.45,285.77,285.4,285.75,15803.0,254.2783,254.5634,254.2338,254.5456,15803.0
2018-07-26 10:40:00,285.77,285.8,285.57,285.63,17369.0,254.5634,254.5901,254.3852,254.4387,17369.0
2018-07-26 10:45:00,285.7,285.76,285.59,285.63,17013.0,254.501,254.5545,254.403,254.4387,17013.0
2018-07-26 10:50:00,285.63,285.82,285.62,285.8,23914.0,254.4387,254.6079,254.4297,254.5901,23914.0
2018-07-26 10:55:00,285.8,285.84,285.74,285.83,8396.0,254.5901,254.6257,254.5366,254.6168,8396.0
2018-07-26 11:00:00,285.8,285.88,285.74,285.78,10571.0,254.5901,254.6614,254.5366,254.5723,10571.0
2018-07-26 11:05:00,285.76,285.94,285.76,285.9,6030.0,254.5545,254.7148,254.5545,254.6792,6030.0
2018-07-26 11:10:00,285.89,285.93,285.75,285.93,27415.0,254.6703,254.7059,254.5456,254.7059,27415.0
2018-07-26 11:15:00,285.86,285.86,285.78,285.84,7738.0,254.6435,254.6435,254.5723,254.6257,7738.0
2018-07-26 11:20:00,285.85,285.94,285.8,285.85,63941.0,254.6346,254.7148,254.5901,254.6346,63941.0
2018-07-26 11:25:00,285.79,285.8,285.72,285.77,24482.0,254.5812,254.5901,254.5188,254.5634,24482.0
2018-07-26 11:30:00,285.77,285.81,285.59,285.61,19364.0,254.5634,254.599,254.403,254.4208,19364.0
2018-07-26 11:35:00,285.59,285.67,285.56,285.64,36124.0,254.403,254.4743,254.3763,254.4476,36124.0
2018-07-26 11:40:00,285.65,285.76,285.63,285.73,10672.0,254.4565,254.5545,254.4387,254.5277,10672.0
2018-07-26 11:45:00,285.74,285.76,285.67,285.74,90329.0,254.5366,254.5545,254.4743,254.5366,90329.0
2018-07-26 11:50:00,285.77,285.78,285.71,285.73,8369.0,254.5634,254.5723,254.5099,254.5277,8369.0
2018-07-26 11:55:00,285.76,285.91,285.76,285.9,20407.0,254.5545,254.6881,254.5545,254.6792,20407.0
2018-07-26 12:00:00,285.91,286.11,285.89,286.04,47018.0,254.6881,254.8662,254.6703,254.8039,47018.0
2018-07-26 12:05:00,286.03,286.04,285.75,285.77,50988.0,254.795,254.8039,254.5456,254.5634,50988.0
2018-07-26 12:10:00,285.7,285.82,285.65,285.76,22690.0,254.501,254.6079,254.4565,254.5545,22690.0
2018-07-26 12:15:00,285.75,285.83,285.71,285.71,22762.0,254.5456,254.6168,254.5099,254.5099,22762.0
2018-07-26 12:20:00,285.72,285.75,285.56,285.59,15806.0,254.5188,254.5456,254.3763,254.403,15806.0
2018-07-26 12:25:00,285.53,285.55,285.45,285.54,23616.0,254.3496,254.3674,254.2783,254.3585,23616.0
2018-07-26 12:30:00,285.53,285.55,285.45,285.45,10998.0,254.3496,254.3674,254.2783,254.2783,10998.0
2018-07-26 12:35:00,285.44,285.55,285.43,285.54,11395.0,254.2694,254.3674,254.2605,254.3585,11395.0
2018-07-26 12:40:00,285.51,285.55,285.5,285.5,13282.0,254.3318,254.3674,254.3229,254.3229,13282.0
2018-07-26 12:45:00,285.5,285.56,285.35,285.39,26655.0,254.3229,254.3763,254.1892,254.2249,26655.0
2018-07-26 12:50:00,285.39,285.46,285.18,285.25,49743.0,254.2249,254.2872,254.0378,254.1002,49743.0
2018-07-26 12:55:00,285.26,285.31,285.22,285.24,38577.0,254.1091,254.1536,254.0734,254.0912,38577.0
2018-07-26 13:00:00,285.24,285.35,285.15,285.35,22682.0,254.0912,254.1892,254.0111,254.1892,22682.0
2018-07-26 13:05:00,285.34,285.35,285.2,285.32,25270.0,254.1803,254.1892,254.0556,254.1625,25270.0
2018-07-26 13:10:00,285.32,285.4,285.31,285.36,19942.0,254.1625,254.2338,254.1536,254.1981,19942.0
2018-07-26 13:15:00,285.34,285.58,285.31,285.5,42409.0,254.1803,254.3941,254.1536,254.3229,42409.0
2018-07-26 13:20:00,285.51,285.65,285.51,285.61,28938.0,254.3318,254.4565,254.3318,254.4208,28938.0
2018-07-26 13:25:00,285.62,285.64,285.55,285.55,9676.0,254.4297,254.4476,254.3674,254.3674,9676.0
2018-07-26 13:30:00,285.56,285.56,285.42,285.47,29107.0,254.3763,254.3763,254.2516,254.2961,29107.0
2018-07-26 13:35:00,285.47,285.54,285.39,285.43,29652.0,254.2961,254.3585,254.2249,254.2605,29652.0
2018-07-26 13:40:00,285.44,285.53,285.37,285.44,25050.0,254.2694,254.3496,254.207,254.2694,25050.0
2018-07-26 13:45:00,285.45,285.46,285.34,285.44,11708.0,254.2783,254.2872,254.1803,254.2694,11708.0
2018-07-26 13:50:00,285.46,285.51,285.41,285.43,14446.0,254.2872,254.3318,254.2427,254.2605,14446.0
2018-07-26 13:55:00,285.4,285.44,285.32,285.4,26438.0,254.2338,254.2694,254.1625,254.2338,26438.0
2018-07-26 14:00:00,285.37,285.41,285.24,285.3,37167.0,254.207,254.2427,254.0912,254.1447,37167.0
2018-07-26 14:05:00,285.32,285.41,285.29,285.37,14054.0,254.1625,254.2427,254.1358,254.207,14054.0
2018-07-26 14:10:00,285.39,285.47,285.38,285.4,22263.0,254.2249,254.2961,254.216,254.2338,22263.0
2018-07-26 14:15:00,285.42,285.47,285.4,285.41,11100.0,254.2516,254.2961,254.2338,254.2427,11100.0
2018-07-26 14:20:00,285.44,285.47,285.37,285.45,17711.0,254.2694,254.2961,254.207,254.2783,17711.0
2018-07-26 14:25:00,285.46,285.52,285.38,285.48,320444.0,254.2872,254.3407,254.216,254.305,320444.0
2018-07-26 14:30:00,285.5,285.57,285.43,285.51,27028.0,254.3229,254.3852,254.2605,254.3318,27028.0
2018-07-26 14:35:00,285.54,285.61,285.5,285.58,56931.0,254.3585,254.4208,254.3229,254.3941,56931.0
2018-07-26 14:40:00,285.57,285.61,285.46,285.47,115483.0,254.3852,254.4208,254.2872,254.2961,115483.0
2018-07-26 14:45:00,285.49,285.56,285.46,285.46,15226.0,254.3139,254.3763,254.2872,254.2872,15226.0
2018-07-26 14:50:00,285.48,285.51,285.45,285.47,16362.0,254.305,254.3318,254.2783,254.2961,16362.0
2018-07-26 14:55:00,285.45,285.5,285.39,285.4,23320.0,254.2783,254.3229,254.2249,254.2338,23320.0
2018-07-26 15:00:00,285.36,285.36,285.15,285.22,36311.0,254.1981,254.1981,254.0111,254.0734,36311.0
2018-07-26 15:05:00,285.23,285.31,285.18,285.3,28034.0,254.0823,254.1536,254.0378,254.1447,28034.0
2018-07-26 15:10:00,285.29,285.29,285.14,285.22,40234.0,254.1358,254.1358,254.0022,254.0734,40234.0
2018-07-26 15:15:00,285.25,285.33,285.21,285.24,29391.0,254.1002,254.1714,254.0645,254.0912,29391.0
2018-07-26 15:20:00,285.23,285.28,285.12,285.19,46547.0,254.0823,254.1269,253.9843,254.0467,46547.0
2018-07-26 15:25:00,285.18,285.33,285.15,285.3,31527.0,254.0378,254.1714,254.0111,254.1447,31527.0
2018-07-26 15:30:00,285.3,285.49,285.28,285.48,29709.0,254.1447,254.3139,254.1269,254.305,29709.0
2018-07-26 15:35:00,285.48,285.48,285.39,285.46,26465.0,254.305,254.305,254.2249,254.2872,26465.0
2018-07-26 15:40:00,285.45,285.45,285.17,285.17,29918.0,254.2783,254.2783,254.0289,254.0289,29918.0
2018-07-26 15:45:00,285.13,285.39,285.13,285.35,33897.0,253.9933,254.2249,253.9933,254.1892,33897.0
2018-07-26 15:50:00,285.3,285.33,285.17,285.28,59297.0,254.1447,254.1714,254.0289,254.1269,59297.0
2018-07-26 15:55:00,285.28,285.42,285.23,285.29,183593.0,254.1269,254.2516,254.0823,254.1358,183593.0
2018-07-27 09:30:00,285.74,285.8,285.57,285.61,50844.0,254.5366,254.5901,254.3852,254.4208,50844.0
2018-07-27 09:35:00,285.62,285.69,285.45,285.47,25156.0,254.4297,254.4921,254.2783,254.2961,25156.0
2018-07-27 09:40:00,285.46,285.55,285.37,285.54,24181.0,254.2872,254.3674,254.207,254.3585,24181.0
2018-07-27 09:45:00,285.56,285.65,285.52,285.52,35364.0,254.3763,254.4565,254.3407,254.3407,35364.0
2018-07-27 09:50:00,285.52,285.57,285.4,285.52,16848.0,254.3407,254.3852,254.2338,254.3407,16848.0
2018-07-27 09:55:00,285.56,285.64,285.04,285.04,36719.0,254.3763,254.4476,253.9131,253.9131,36719.0
2018-07-27 10:00:00,285.05,285.24,285.05,285.2,21419.0,253.922,254.0912,253.922,254.0556,21419.0
2018-07-27 10:05:00,285.21,285.26,285.17,285.24,8014.0,254.0645,254.1091,254.0289,254.0912,8014.0
2018-07-27 10:10:00,285.24,285.27,284.88,284.88,25614.0,254.0912,254.118,253.7706,253.7706,25614.0
2018-07-27 10:15:00,284.94,285.09,284.87,285.06,11342.0,253.824,253.9576,253.7616,253.9309,11342.0
2018-07-27 10:20:00,285.06,285.21,285.06,285.15,23534.0,253.9309,254.0645,253.9309,254.0111,23534.0
2018-07-27 10:25:00,285.11,285.18,284.97,284.99,32363.0,253.9754,254.0378,253.8507,253.8685,32363.0
2018-07-27 10:30:00,284.96,285.16,284.91,285.14,10243.0,253.8418,254.02,253.7973,254.0022,10243.0
2018-07-27 10:35:00,285.19,285.19,285.0,285.06,49856.0,254.0467,254.0467,253.8775,253.9309,49856.0
2018-07-27 10:40:00,285.06,285.06,284.74,284.91,36194.0,253.9309,253.9309,253.6458,253.7973,36194.0
2018-07-27 10:45:00,284.93,284.93,284.58,284.59,26605.0,253.8151,253.8151,253.5033,253.5122,26605.0
2018-07-27 10:50:00,284.58,284.79,284.58,284.71,22775.0,253.5033,253.6904,253.5033,253.6191,22775.0
2018-07-27 10:55:00,284.71,284.79,284.51,284.79,19883.0,253.6191,253.6904,253.441,253.6904,19883.0
2018-07-27 11:00:00,284.78,284.84,284.69,284.81,8824.0,253.6815,253.7349,253.6013,253.7082,8824.0
2018-07-27 11:05:00,284.81,284.81,284.52,284.59,17955.0,253.7082,253.7082,253.4499,253.5122,17955.0
2018-07-27 11:10:00,284.66,284.73,284.51,284.63,7528.0,253.5746,253.6369,253.441,253.5479,7528.0
2018-07-27 11:15:00,284.62,284.62,284.47,284.61,11193.0,253.5389,253.5389,253.4053,253.53,11193.0
2018-07-27 11:20:00,284.56,284.72,284.56,284.65,9375.0,253.4855,253.628,253.4855,253.5657,9375.0
2018-07-27 11:25:00,284.64,284.71,284.56,284.67,49771.0,253.5568,253.6191,253.4855,253.5835,49771.0
2018-07-27 11:30:00,284.63,284.8,284.54,284.79,34927.0,253.5479,253.6993,253.4677,253.6904,34927.0
2018-07-27 11:35:00,284.76,284.85,284.71,284.79,17525.0,253.6637,253.7438,253.6191,253.6904,17525.0
2018-07-27 11:40:00,284.79,284.81,284.63,284.7,9936.0,253.6904,253.7082,253.5479,253.6102,9936.0
2018-07-27 11:45:00,284.65,284.68,284.61,284.64,7353.0,253.5657,253.5924,253.53,253.5568,7353.0
2018-07-27 11:50:00,284.67,284.76,284.55,284.63,19249.0,253.5835,253.6637,253.4766,253.5479,19249.0
2018-07-27 11:55:00,284.66,284.69,284.51,284.51,8820.0,253.5746,253.6013,253.441,253.441,8820.0
2018-07-27 12:00:00,284.48,284.51,284.04,284.1,51518.0,253.4142,253.441,253.0223,253.0757,51518.0
2018-07-27 12:05:00,284.14,284.18,284.03,284.14,26464.0,253.1114,253.147,253.0134,253.1114,26464.0
2018-07-27 12:10:00,284.16,284.27,284.16,284.21,8592.0,253.1292,253.2272,253.1292,253.1737,8592.0
2018-07-27 12:15:00,284.2,284.27,284.15,284.27,15011.0,253.1648,253.2272,253.1203,253.2272,15011.0
2018-07-27 12:20:00,284.26,284.26,284.02,284.04,187706.0,253.2183,253.2183,253.0045,253.0223,187706.0
2018-07-27 12:25:00,284.08,284.09,283.93,284.07,16265.0,253.0579,253.0668,252.9243,253.049,16265.0
2018-07-27 12:30:00,284.03,284.04,283.71,283.72,59806.0,253.0134,253.0223,252.7283,252.7372,59806.0
2018-07-27 12:35:00,283.71,283.74,283.17,283.18,49121.0,252.7283,252.755,252.2473,252.2562,49121.0
2018-07-27 12:40:00,283.16,283.39,283.16,283.34,44475.0,252.2384,252.4433,252.2384,252.3987,44475.0
2018-07-27 12:45:00,283.35,283.44,283.18,283.18,24638.0,252.4076,252.4878,252.2562,252.2562,24638.0
2018-07-27 12:50:00,283.19,283.26,283.01,283.1,39975.0,252.2651,252.3275,252.1048,252.1849,39975.0
2018-07-27 12:55:00,283.1,283.15,282.73,282.8,26148.0,252.1849,252.2295,251.8553,251.9177,26148.0
2018-07-27 13:00:00,282.77,282.81,282.36,282.81,90261.0,251.891,251.9266,251.5257,251.9266,90261.0
2018-07-27 13:05:00,282.81,283.14,282.79,282.9,52900.0,251.9266,252.2206,251.9088,252.0068,52900.0
2018-07-27 13:10:00,282.91,282.96,282.69,282.89,19590.0,252.0157,252.0602,251.8197,251.9979,19590.0
2018-07-27 13:15:00,282.9,282.9,282.58,282.81,17175.0,252.0068,252.0068,251.7217,251.9266,17175.0
2018-07-27 13:20:00,282.85,282.89,282.66,282.79,17182.0,251.9622,251.9979,251.793,251.9088,17182.0
2018-07-27 13:25:00,282.76,282.99,282.74,282.99,12504.0,251.8821,252.0869,251.8642,252.0869,12504.0
2018-07-27 13:30:00,282.89,282.94,282.79,282.89,36767.0,251.9979,252.0424,251.9088,251.9979,36767.0
2018-07-27 13:35:00,282.89,283.09,282.79,283.09,24464.0,251.9979,252.176,251.9088,252.176,24464.0
2018-07-27 13:40:00,283.07,283.13,282.95,283.08,11618.0,252.1582,252.2117,252.0513,252.1671,11618.0
2018-07-27 13:45:00,283.15,283.3,283.12,283.27,41845.0,252.2295,252.3631,252.2028,252.3364,41845.0
2018-07-27 13:50:00,283.27,283.42,283.27,283.32,20817.0,252.3364,252.47,252.3364,252.3809,20817.0
2018-07-27 13:55:00,283.32,283.48,283.32,283.48,12366.0,252.3809,252.5234,252.3809,252.5234,12366.0
2018-07-27 14:00:00,283.45,283.56,283.34,283.4,11764.0,252.4967,252.5947,252.3987,252.4522,11764.0
2018-07-27 14:05:00,283.39,283.41,283.24,283.29,11024.0,252.4433,252.4611,252.3096,252.3542,11024.0
2018-07-27 14:10:00,283.28,283.36,283.22,283.24,7864.0,252.3453,252.4165,252.2918,252.3096,7864.0
2018-07-27 14:15:00,283.2,283.26,282.9,282.94,12218.0,252.274,252.3275,252.0068,252.0424,12218.0
2018-07-27 14:20:00,282.97,282.97,282.88,282.93,4419.0,252.0691,252.0691,251.989,252.0335,4419.0
2018-07-27 14:25:00,282.95,282.95,282.8,282.91,22129.0,252.0513,252.0513,251.9177,252.0157,22129.0
2018-07-27 14:30:00,282.86,283.19,282.76,283.09,23302.0,251.9711,252.2651,251.8821,252.176,23302.0
2018-07-27 14:35:00,283.05,283.05,282.72,282.73,13301.0,252.1404,252.1404,251.8464,251.8553,13301.0
2018-07-27 14:40:00,282.72,283.08,282.72,282.77,19335.0,251.8464,252.1671,251.8464,251.891,19335.0
2018-07-27 14:45:00,282.75,282.92,282.72,282.74,12702.0,251.8732,252.0246,251.8464,251.8642,12702.0
2018-07-27 14:50:00,282.75,282.99,282.72,282.98,11900.0,251.8732,252.0869,251.8464,252.078,11900.0
2018-07-27 14:55:00,282.98,283.01,282.77,282.81,30213.0,252.078,252.1048,251.891,251.9266,30213.0
2018-07-27 15:00:00,282.83,283.2,282.83,283.19,31169.0,251.9444,252.274,251.9444,252.2651,31169.0
2018-07-27 15:05:00,283.2,283.31,283.17,283.21,17267.0,252.274,252.372,252.2473,252.2829,17267.0
2018-07-27 15:10:00,283.2,283.43,283.17,283.36,19010.0,252.274,252.4789,252.2473,252.4165,19010.0
2018-07-27 15:15:00,283.39,283.41,283.26,283.35,14316.0,252.4433,252.4611,252.3275,252.4076,14316.0
2018-07-27 15:20:00,283.29,283.39,283.24,283.39,24611.0,252.3542,252.4433,252.3096,252.4433,24611.0
2018-07-27 15:25:00,283.38,283.4,283.09,283.1,21988.0,252.4344,252.4522,252.176,252.1849,21988.0
2018-07-27 15:30:00,283.1,283.41,283.1,283.35,14348.0,252.1849,252.4611,252.1849,252.4076,14348.0
2018-07-27 15:35:00,283.37,283.38,283.22,283.28,18167.0,252.4255,252.4344,252.2918,252.3453,18167.0
2018-07-27 15:40:00,283.27,283.46,283.16,283.32,31912.0,252.3364,252.5056,252.2384,252.3809,31912.0
2018-07-27 15:45:00,283.33,283.45,283.28,283.37,27069.0,252.3898,252.4967,252.3453,252.4255,27069.0
2018-07-27 15:50:00,283.37,283.57,283.28,283.29,71928.0,252.4255,252.6036,252.3453,252.3542,71928.0
2018-07-27 15:55:00,283.29,283.48,283.27,283.44,235981.0,252.3542,252.5234,252.3364,252.4878,235981.0
2018-07-30 09:30:00,283.47,283.65,283.13,283.15,66974.0,252.5145,252.6749,252.2117,252.2295,66974.0
2018-07-30 09:35:00,283.11,283.3,283.03,283.03,36326.0,252.1938,252.3631,252.1226,252.1226,36326.0
2018-07-30 09:40:00,283.04,283.19,282.82,282.85,54244.0,252.1315,252.2651,251.9355,251.9622,54244.0
2018-07-30 09:45:00,282.85,283.17,282.79,283.03,56139.0,251.9622,252.2473,251.9088,252.1226,56139.0
2018-07-30 09:50:00,283.03,283.13,282.8,282.82,28977.0,252.1226,252.2117,251.9177,251.9355,28977.0
2018-07-30 09:55:00,282.84,282.98,282.77,282.87,26902.0,251.9533,252.078,251.891,251.9801,26902.0
2018-07-30 10:00:00,282.87,283.01,282.76,282.79,55847.0,251.9801,252.1048,251.8821,251.9088,55847.0
2018-07-30 10:05:00,282.77,282.99,282.73,282.98,382976.0,251.891,252.0869,251.8553,252.078,382976.0
2018-07-30 10:10:00,283.0,283.0,282.65,282.68,18625.0,252.0959,252.0959,251.7841,251.8108,18625.0
2018-07-30 10:15:00,282.6,282.97,282.54,282.93,33673.0,251.7395,252.0691,251.6861,252.0335,33673.0
2018-07-30 10:20:00,282.94,283.05,282.73,282.85,12341.0,252.0424,252.1404,251.8553,251.9622,12341.0
2018-07-30 10:25:00,282.87,283.12,282.7,283.11,22373.0,251.9801,252.2028,251.8286,252.1938,22373.0
2018-07-30 10:30:00,283.13,283.13,282.78,282.78,22555.0,252.2117,252.2117,251.8999,251.8999,22555.0
2018-07-30 10:35:00,282.77,282.82,282.59,282.82,24534.0,251.891,251.9355,251.7306,251.9355,24534.0
2018-07-30 10:40:00,282.79,282.79,282.56,282.78,22284.0,251.9088,251.9088,251.7039,251.8999,22284.0
2018-07-30 10:45:00,282.81,282.88,282.72,282.75,7528.0,251.9266,251.989,251.8464,251.8732,7528.0
2018-07-30 10:50:00,282.78,282.83,282.51,282.53,17002.0,251.8999,251.9444,251.6594,251.6772,17002.0
2018-07-30 10:55:00,282.55,282.72,282.53,282.56,54171.0,251.695,251.8464,251.6772,251.7039,54171.0
2018-07-30 11:00:00,282.54,282.63,282.36,282.52,21537.0,251.6861,251.7663,251.5257,251.6683,21537.0
2018-07-30 11:05:00,282.63,282.71,282.47,282.47,10934.0,251.7663,251.8375,251.6237,251.6237,10934.0
2018-07-30 11:10:00,282.5,282.5,282.26,282.39,26443.0,251.6505,251.6505,251.4367,251.5525,26443.0
2018-07-30 11:15:00,282.46,282.54,282.26,282.4,18577.0,251.6148,251.6861,251.4367,251.5614,18577.0
2018-07-30 11:20:00,282.46,282.54,282.45,282.52,10549.0,251.6148,251.6861,251.6059,251.6683,10549.0
2018-07-30 11:25:00,282.52,282.57,282.43,282.43,10885.0,251.6683,251.7128,251.5881,251.5881,10885.0
2018-07-30 11:30:00,282.42,282.55,282.37,282.45,10828.0,251.5792,251.695,251.5347,251.6059,10828.0
2018-07-30 11:35:00,282.43,282.43,282.23,282.23,16207.0,251.5881,251.5881,251.4099,251.4099,16207.0
2018-07-30 11:40:00,282.21,282.44,282.21,282.34,12000.0,251.3921,251.597,251.3921,251.5079,12000.0
2018-07-30 11:45:00,282.33,282.36,282.2,282.24,26054.0,251.499,251.5257,251.3832,251.4188,26054.0
2018-07-30 11:50:00,282.25,282.39,282.19,282.35,20777.0,251.4278,251.5525,251.3743,251.5168,20777.0
2018-07-30 11:55:00,282.34,282.63,282.34,282.42,14642.0,251.5079,251.7663,251.5079,251.5792,14642.0
2018-07-30 12:00:00,282.42,282.42,282.09,282.09,20264.0,251.5792,251.5792,251.2852,251.2852,20264.0
2018-07-30 12:05:00,282.08,282.23,282.04,282.04,21647.0,251.2763,251.4099,251.2407,251.2407,21647.0
2018-07-30 12:10:00,282.03,282.09,281.86,281.88,35249.0,251.2318,251.2852,251.0803,251.0982,35249.0
2018-07-30 12:15:00,281.89,281.99,281.86,281.88,12386.0,251.1071,251.1962,251.0803,251.0982,12386.0
2018-07-30 12:20:00,281.89,282.02,281.79,281.95,45986.0,251.1071,251.2229,251.018,251.1605,45986.0
2018-07-30 12:25:00,281.95,282.06,281.87,281.87,16289.0,251.1605,251.2585,251.0893,251.0893,16289.0
2018-07-30 12:30:00,281.89,281.93,281.8,281.8,31046.0,251.1071,251.1427,251.0269,251.0269,31046.0
2018-07-30 12:35:00,281.81,281.89,281.77,281.79,10457.0,251.0358,251.1071,251.0002,251.018,10457.0
2018-07-30 12:40:00,281.76,281.79,281.61,281.69,29394.0,250.9913,251.018,250.8576,250.9289,29394.0
2018-07-30 12:45:00,281.66,281.69,281.31,281.41,24521.0,250.9022,250.9289,250.5904,250.6795,24521.0
2018-07-30 12:50:00,281.36,281.56,281.35,281.55,17314.0,250.6349,250.8131,250.626,250.8042,17314.0
2018-07-30 12:55:00,281.57,281.73,281.57,281.7,25886.0,250.822,250.9645,250.822,250.9378,25886.0
2018-07-30 13:00:00,281.7,281.7,281.4,281.4,11688.0,250.9378,250.9378,250.6706,250.6706,11688.0
2018-07-30 13:05:00,281.39,281.8,281.35,281.8,31950.0,250.6617,251.0269,250.626,251.0269,31950.0
2018-07-30 13:10:00,281.81,281.87,281.78,281.85,11953.0,251.0358,251.0893,251.0091,251.0714,11953.0
2018-07-30 13:15:00,281.88,281.9,281.76,281.76,23657.0,251.0982,251.116,250.9913,250.9913,23657.0
2018-07-30 13:20:00,281.78,282.11,281.77,282.03,31549.0,251.0091,251.303,251.0002,251.2318,31549.0
2018-07-30 13:25:00,282.03,282.11,281.96,282.1,14760.0,251.2318,251.303,251.1694,251.2941,14760.0
2018-07-30 13:30:00,282.05,282.19,282.01,282.14,19854.0,251.2496,251.3743,251.214,251.3298,19854.0
2018-07-30 13:35:00,282.15,282.17,282.07,282.16,13852.0,251.3387,251.3565,251.2674,251.3476,13852.0
2018-07-30 13:40:00,282.15,282.18,282.07,282.08,8046.0,251.3387,251.3654,251.2674,251.2763,8046.0
2018-07-30 13:45:00,282.08,282.17,282.05,282.13,8205.0,251.2763,251.3565,251.2496,251.3209,8205.0
2018-07-30 13:50:00,282.11,282.43,282.08,282.41,78090.0,251.303,251.5881,251.2763,251.5703,78090.0
2018-07-30 13:55:00,282.4,282.45,282.35,282.44,21106.0,251.5614,251.6059,251.5168,251.597,21106.0
2018-07-30 14:00:00,282.45,282.53,282.36,282.5,12535.0,251.6059,251.6772,251.5257,251.6505,12535.0
2018-07-30 14:05:00,282.52,282.59,282.39,282.4,12764.0,251.6683,251.7306,251.5525,251.5614,12764.0
2018-07-30 14:10:00,282.41,282.45,282.35,282.38,17037.0,251.5703,251.6059,251.5168,251.5436,17037.0
2018-07-30 14:15:00,282.42,282.48,282.4,282.4,11761.0,251.5792,251.6326,251.5614,251.5614,11761.0
2018-07-30 14:20:00,282.39,282.4,282.25,282.26,11345.0,251.5525,251.5614,251.4278,251.4367,11345.0
2018-07-30 14:25:00,282.25,282.27,282.22,282.25,12987.0,251.4278,251.4456,251.401,251.4278,12987.0
2018-07-30 14:30:00,282.25,282.32,282.12,282.22,64607.0,251.4278,251.4901,251.312,251.401,64607.0
2018-07-30 14:35:00,282.25,282.54,282.08,282.14,31878.0,251.4278,251.6861,251.2763,251.3298,31878.0
2018-07-30 14:40:00,282.09,282.16,282.06,282.06,11516.0,251.2852,251.3476,251.2585,251.2585,11516.0
2018-07-30 14:45:00,282.08,282.15,282.04,282.1,36103.0,251.2763,251.3387,251.2407,251.2941,36103.0
2018-07-30 14:50:00,282.12,282.18,282.07,282.1,14750.0,251.312,251.3654,251.2674,251.2941,14750.0
2018-07-30 14:55:00,282.1,282.26,281.93,282.07,19239.0,251.2941,251.4367,251.1427,251.2674,19239.0
2018-07-30 15:00:00,282.07,282.2,281.98,282.1,12060.0,251.2674,251.3832,251.1872,251.2941,12060.0
2018-07-30 15:05:00,282.12,282.2,282.0,282.01,15099.0,251.312,251.3832,251.2051,251.214,15099.0
2018-07-30 15:10:00,282.06,282.06,281.77,281.85,173793.0,251.2585,251.2585,251.0002,251.0714,173793.0
2018-07-30 15:15:00,281.84,281.86,281.75,281.78,272574.0,251.0625,251.0803,250.9824,251.0091,272574.0
2018-07-30 15:20:00,281.77,281.9,281.74,281.74,23629.0,251.0002,251.116,250.9735,250.9735,23629.0
2018-07-30 15:25:00,281.74,281.83,281.66,281.68,20662.0,250.9735,251.0536,250.9022,250.92,20662.0
2018-07-30 15:30:00,281.69,282.04,281.59,282.04,29346.0,250.9289,251.2407,250.8398,251.2407,29346.0
2018-07-30 15:35:00,282.06,282.08,281.82,281.86,39442.0,251.2585,251.2763,251.0447,251.0803,39442.0
2018-07-30 15:40:00,281.84,281.87,281.7,281.71,22336.0,251.0625,251.0893,250.9378,250.9467,22336.0
2018-07-30 15:45:00,281.7,281.76,281.55,281.55,70172.0,250.9378,250.9913,250.8042,250.8042,70172.0
2018-07-30 15:50:00,281.53,281.86,281.5,281.71,63268.0,250.7864,251.0803,250.7597,250.9467,63268.0
2018-07-30 15:55:00,281.71,281.88,281.56,281.85,219448.0,250.9467,251.0982,250.8131,251.0714,219448.0
2018-07-31 09:30:00,282.83,283.14,282.65,283.06,50428.0,251.9444,252.2206,251.7841,252.1493,50428.0
2018-07-31 09:35:00,283.17,283.28,282.86,283.04,35435.0,252.2473,252.3453,251.9711,252.1315,35435.0
2018-07-31 09:40:00,283.04,283.1,282.8,282.88,24336.0,252.1315,252.1849,251.9177,251.989,24336.0
2018-07-31 09:45:00,282.9,282.99,282.78,282.83,11435.0,252.0068,252.0869,251.8999,251.9444,11435.0
2018-07-31 09:50:00,282.83,282.84,282.53,282.67,16016.0,251.9444,251.9533,251.6772,251.8019,16016.0
2018-07-31 09:55:00,282.67,282.75,282.51,282.65,20568.0,251.8019,251.8732,251.6594,251.7841,20568.0
2018-07-31 10:00:00,282.62,282.96,282.62,282.9,27770.0,251.7574,252.0602,251.7574,252.0068,27770.0
2018-07-31 10:05:00,282.96,283.0,282.84,282.98,9888.0,252.0602,252.0959,251.9533,252.078,9888.0
2018-07-31 10:10:00,282.97,283.14,282.87,282.88,27361.0,252.0691,252.2206,251.9801,251.989,27361.0
2018-07-31 10:15:00,282.83,282.88,282.47,282.53,35364.0,251.9444,251.989,251.6237,251.6772,35364.0
2018-07-31 10:20:00,282.52,282.57,282.35,282.38,21418.0,251.6683,251.7128,251.5168,251.5436,21418.0
2018-07-31 10:25:00,282.38,282.51,282.37,282.43,17677.0,251.5436,251.6594,251.5347,251.5881,17677.0
2018-07-31 10:30:00,282.5,282.74,282.5,282.73,30085.0,251.6505,251.8642,251.6505,251.8553,30085.0
2018-07-31 10:35:00,282.69,282.87,282.69,282.81,10658.0,251.8197,251.9801,251.8197,251.9266,10658.0
2018-07-31 10:40:00,282.79,282.8,282.56,282.67,29384.0,251.9088,251.9177,251.7039,251.8019,29384.0
2018-07-31 10:45:00,282.69,282.77,282.63,282.71,8088.0,251.8197,251.891,251.7663,251.8375,8088.0
2018-07-31 10:50:00,282.71,282.8,282.6,282.76,27354.0,251.8375,251.9177,251.7395,251.8821,27354.0
2018-07-31 10:55:00,282.69,282.85,282.69,282.74,22534.0,251.8197,251.9622,251.8197,251.8642,22534.0
2018-07-31 11:00:00,282.76,282.95,282.76,282.95,14125.0,251.8821,252.0513,251.8821,252.0513,14125.0
2018-07-31 11:05:00,282.93,283.04,282.92,283.02,17643.0,252.0335,252.1315,252.0246,252.1137,17643.0
2018-07-31 11:10:00,283.04,283.1,283.02,283.08,12355.0,252.1315,252.1849,252.1137,252.1671,12355.0
2018-07-31 11:15:00,283.08,283.11,283.02,283.03,21450.0,252.1671,252.1938,252.1137,252.1226,21450.0
2018-07-31 11:20:00,283.05,283.17,283.02,283.14,19429.0,252.1404,252.2473,252.1137,252.2206,19429.0
2018-07-31 11:25:00,283.17,283.2,283.03,283.05,198470.0,252.2473,252.274,252.1226,252.1404,198470.0
2018-07-31 11:30:00,283.06,283.21,283.06,283.1,9436.0,252.1493,252.2829,252.1493,252.1849,9436.0
2018-07-31 11:35:00,283.09,283.24,283.09,283.15,6620.0,252.176,252.3096,252.176,252.2295,6620.0
2018-07-31 11:40:00,283.15,283.21,283.09,283.21,16305.0,252.2295,252.2829,252.176,252.2829,16305.0
2018-07-31 11:45:00,283.27,283.54,283.25,283.48,30723.0,252.3364,252.5769,252.3186,252.5234,30723.0
2018-07-31 11:50:00,283.5,283.54,283.47,283.53,12663.0,252.5413,252.5769,252.5145,252.568,12663.0
2018-07-31 11:55:00,283.53,283.56,283.47,283.55,11593.0,252.568,252.5947,252.5145,252.5858,11593.0
2018-07-31 12:00:00,283.58,283.68,283.57,283.64,15690.0,252.6125,252.7016,252.6036,252.666,15690.0
2018-07-31 12:05:00,283.67,283.69,283.6,283.62,18568.0,252.6927,252.7105,252.6303,252.6482,18568.0
2018-07-31 12:10:00,283.62,283.79,283.61,283.7,23673.0,252.6482,252.7996,252.6392,252.7194,23673.0
2018-07-31 12:15:00,283.72,283.77,283.69,283.77,8939.0,252.7372,252.7818,252.7105,252.7818,8939.0
2018-07-31 12:20:00,283.78,283.95,283.76,283.93,16300.0,252.7907,252.9421,252.7729,252.9243,16300.0
2018-07-31 12:25:00,283.97,283.99,283.94,283.97,14907.0,252.9599,252.9777,252.9332,252.9599,14907.0
2018-07-31 12:30:00,283.95,283.95,283.84,283.87,18441.0,252.9421,252.9421,252.8441,252.8709,18441.0
2018-07-31 12:35:00,283.88,283.9,283.8,283.82,12565.0,252.8798,252.8976,252.8085,252.8263,12565.0
2018-07-31 12:40:00,283.82,283.87,283.79,283.8,15229.0,252.8263,252.8709,252.7996,252.8085,15229.0
2018-07-31 12:45:00,283.8,283.8,283.63,283.75,18241.0,252.8085,252.8085,252.6571,252.764,18241.0
2018-07-31 12:50:00,283.76,283.82,283.74,283.76,6943.0,252.7729,252.8263,252.755,252.7729,6943.0
2018-07-31 12:55:00,283.74,283.79,283.7,283.75,11077.0,252.755,252.7996,252.7194,252.764,11077.0
2018-07-31 13:00:00,283.74,283.84,283.72,283.81,8544.0,252.755,252.8441,252.7372,252.8174,8544.0
2018-07-31 13:05:00,283.81,283.81,283.67,283.77,13581.0,252.8174,252.8174,252.6927,252.7818,13581.0
2018-07-31 13:10:00,283.77,283.77,283.47,283.48,22724.0,252.7818,252.7818,252.5145,252.5234,22724.0
2018-07-31 13:15:00,283.46,283.54,283.44,283.54,15140.0,252.5056,252.5769,252.4878,252.5769,15140.0
2018-07-31 13:20:00,283.53,283.58,283.49,283.57,25540.0,252.568,252.6125,252.5323,252.6036,25540.0
2018-07-31 13:25:00,283.56,283.63,283.55,283.57,15367.0,252.5947,252.6571,252.5858,252.6036,15367.0
2018-07-31 13:30:00,283.57,283.62,283.45,283.58,21260.0,252.6036,252.6482,252.4967,252.6125,21260.0
2018-07-31 13:35:00,283.58,283.63,283.5,283.59,11417.0,252.6125,252.6571,252.5413,252.6214,11417.0
2018-07-31 13:40:00,283.59,283.61,283.54,283.57,6794.0,252.6214,252.6392,252.5769,252.6036,6794.0
2018-07-31 13:45:00,283.59,283.69,283.5,283.65,23788.0,252.6214,252.7105,252.5413,252.6749,23788.0
2018-07-31 13:50:00,283.65,283.73,283.63,283.65,20254.0,252.6749,252.7461,252.6571,252.6749,20254.0
2018-07-31 13:55:00,283.68,283.72,283.55,283.68,9167.0,252.7016,252.7372,252.5858,252.7016,9167.0
2018-07-31 14:00:00,283.68,283.72,283.43,283.45,10939.0,252.7016,252.7372,252.4789,252.4967,10939.0
2018-07-31 14:05:00,283.44,283.47,283.37,283.41,17026.0,252.4878,252.5145,252.4255,252.4611,17026.0
2018-07-31 14:10:00,283.41,283.45,283.38,283.39,18148.0,252.4611,252.4967,252.4344,252.4433,18148.0
2018-07-31 14:15:00,283.37,283.46,283.34,283.42,9493.0,252.4255,252.5056,252.3987,252.47,9493.0
2018-07-31 14:20:00,283.47,283.51,283.37,283.46,8976.0,252.5145,252.5502,252.4255,252.5056,8976.0
2018-07-31 14:25:00,283.45,283.56,283.39,283.51,9102.0,252.4967,252.5947,252.4433,252.5502,9102.0
2018-07-31 14:30:00,283.52,283.57,283.47,283.49,16535.0,252.5591,252.6036,252.5145,252.5323,16535.0
2018-07-31 14:35:00,283.49,283.7,283.49,283.57,16178.0,252.5323,252.7194,252.5323,252.6036,16178.0
2018-07-31 14:40:00,283.54,283.63,283.42,283.6,10865.0,252.5769,252.6571,252.47,252.6303,10865.0
2018-07-31 14:45:00,283.6,283.66,283.54,283.62,8157.0,252.6303,252.6838,252.5769,252.6482,8157.0
2018-07-31 14:50:00,283.62,283.73,283.61,283.65,21864.0,252.6482,252.7461,252.6392,252.6749,21864.0
2018-07-31 14:55:00,283.68,283.72,283.55,283.55,8653.0,252.7016,252.7372,252.5858,252.5858,8653.0
2018-07-31 15:00:00,283.55,283.55,283.31,283.34,25269.0,252.5858,252.5858,252.372,252.3987,25269.0
2018-07-31 15:05:00,283.34,283.36,283.25,283.33,28349.0,252.3987,252.4165,252.3186,252.3898,28349.0
2018-07-31 15:10:00,283.3,283.38,283.27,283.34,19038.0,252.3631,252.4344,252.3364,252.3987,19038.0
2018-07-31 15:15:00,283.33,283.33,283.13,283.25,20550.0,252.3898,252.3898,252.2117,252.3186,20550.0
2018-07-31 15:20:00,283.21,283.38,283.21,283.38,39147.0,252.2829,252.4344,252.2829,252.4344,39147.0
2018-07-31 15:25:00,283.37,283.37,283.29,283.31,25868.0,252.4255,252.4255,252.3542,252.372,25868.0
2018-07-31 15:30:00,283.33,283.38,283.24,283.25,32622.0,252.3898,252.4344,252.3096,252.3186,32622.0
2018-07-31 15:35:00,283.26,283.35,283.14,283.26,113659.0,252.3275,252.4076,252.2206,252.3275,113659.0
2018-07-31 15:40:00,283.26,283.3,283.16,283.25,40290.0,252.3275,252.3631,252.2384,252.3186,40290.0
2018-07-31 15:45:00,283.27,283.37,282.9,282.96,104028.0,252.3364,252.4255,252.0068,252.0602,104028.0
2018-07-31 15:50:00,282.98,283.1,282.84,283.08,75399.0,252.078,252.1849,251.9533,252.1671,75399.0
2018-07-31 15:55:00,283.08,283.4,283.08,283.17,509700.0,252.1671,252.4522,252.1671,252.2473,509700.0
2018-08-01 09:30:00,283.46,283.69,283.3,283.69,63364.0,252.5056,252.7105,252.3631,252.7105,63364.0
2018-08-01 09:35:00,283.69,283.76,283.47,283.51,26046.0,252.7105,252.7729,252.5145,252.5502,26046.0
2018-08-01 09:40:00,283.51,283.64,283.38,283.51,65178.0,252.5502,252.666,252.4344,252.5502,65178.0
2018-08-01 09:45:00,283.5,283.57,283.35,283.47,10541.0,252.5413,252.6036,252.4076,252.5145,10541.0
2018-08-01 09:50:00,283.48,283.55,283.38,283.51,22045.0,252.5234,252.5858,252.4344,252.5502,22045.0
2018-08-01 09:55:00,283.51,283.64,283.47,283.61,13869.0,252.5502,252.666,252.5145,252.6392,13869.0
2018-08-01 10:00:00,283.58,283.66,283.4,283.44,29453.0,252.6125,252.6838,252.4522,252.4878,29453.0
2018-08-01 10:05:00,283.47,283.65,283.45,283.65,27639.0,252.5145,252.6749,252.4967,252.6749,27639.0
2018-08-01 10:10:00,283.68,283.76,283.65,283.76,21203.0,252.7016,252.7729,252.6749,252.7729,21203.0
2018-08-01 10:15:00,283.78,283.8,283.67,283.8,89602.0,252.7907,252.8085,252.6927,252.8085,89602.0
2018-08-01 10:20:00,283.81,283.96,283.77,283.92,16482.0,252.8174,252.951,252.7818,252.9154,16482.0
2018-08-01 10:25:00,283.92,283.98,283.9,283.94,8742.0,252.9154,252.9688,252.8976,252.9332,8742.0
2018-08-01 10:30:00,283.89,284.01,283.82,283.88,49677.0,252.8887,252.9956,252.8263,252.8798,49677.0
2018-08-01 10:35:00,283.88,284.0,283.78,283.98,29564.0,252.8798,252.9867,252.7907,252.9688,29564.0
2018-08-01 10:40:00,284.0,284.04,283.9,284.02,35934.0,252.9867,253.0223,252.8976,253.0045,35934.0
2018-08-01 10:45:00,284.02,284.1,283.99,283.99,45966.0,253.0045,253.0757,252.9777,252.9777,45966.0
2018-08-01 10:50:00,284.01,284.02,283.87,283.95,32887.0,252.9956,253.0045,252.8709,252.9421,32887.0
2018-08-01 10:55:00,283.88,283.89,283.77,283.81,11408.0,252.8798,252.8887,252.7818,252.8174,11408.0
2018-08-01 11:00:00,283.82,283.84,283.76,283.79,14908.0,252.8263,252.8441,252.7729,252.7996,14908.0
2018-08-01 11:05:00,283.8,283.8,283.66,283.68,29248.0,252.8085,252.8085,252.6838,252.7016,29248.0
2018-08-01 11:10:00,283.66,283.73,283.51,283.57,29249.0,252.6838,252.7461,252.5502,252.6036,29249.0
2018-08-01 11:15:00,283.55,283.62,283.49,283.51,22532.0,252.5858,252.6482,252.5323,252.5502,22532.0
2018-08-01 11:20:00,283.51,283.55,283.41,283.48,27457.0,252.5502,252.5858,252.4611,252.5234,27457.0
2018-08-01 11:25:00,283.44,283.46,283.35,283.4,30891.0,252.4878,252.5056,252.4076,252.4522,30891.0
2018-08-01 11:30:00,283.4,283.4,283.04,283.1,72215.0,252.4522,252.4522,252.1315,252.1849,72215.0
2018-08-01 11:35:00,283.08,283.22,283.06,283.19,25803.0,252.1671,252.2918,252.1493,252.2651,25803.0
2018-08-01 11:40:00,283.14,283.18,283.02,283.02,14229.0,252.2206,252.2562,252.1137,252.1137,14229.0
2018-08-01 11:45:00,283.05,283.07,283.0,283.02,10517.0,252.1404,252.1582,252.0959,252.1137,10517.0
2018-08-01 11:50:00,282.97,283.05,282.84,283.05,17068.0,252.0691,252.1404,251.9533,252.1404,17068.0
2018-08-01 11:55:00,283.03,283.04,282.9,282.91,6604.0,252.1226,252.1315,252.0068,252.0157,6604.0
2018-08-01 12:00:00,282.88,282.94,282.62,282.73,30186.0,251.989,252.0424,251.7574,251.8553,30186.0
2018-08-01 12:05:00,282.75,282.84,282.64,282.77,8216.0,251.8732,251.9533,251.7752,251.891,8216.0
2018-08-01 12:10:00,282.79,282.88,282.79,282.88,2828.0,251.9088,251.989,251.9088,251.989,2828.0
2018-08-01 12:15:00,282.86,282.91,282.77,282.78,9221.0,251.9711,252.0157,251.891,251.8999,9221.0
2018-08-01 12:20:00,282.79,282.79,282.47,282.47,26303.0,251.9088,251.9088,251.6237,251.6237,26303.0
2018-08-01 12:25:00,282.5,282.52,282.35,282.48,19781.0,251.6505,251.6683,251.5168,251.6326,19781.0
2018-08-01 12:30:00,282.45,282.52,282.33,282.51,19529.0,251.6059,251.6683,251.499,251.6594,19529.0
2018-08-01 12:35:00,282.49,282.53,282.45,282.5,18116.0,251.6415,251.6772,251.6059,251.6505,18116.0
2018-08-01 12:40:00,282.44,282.65,282.39,282.6,13814.0,251.597,251.7841,251.5525,251.7395,13814.0
2018-08-01 12:45:00,282.62,282.68,282.58,282.68,16023.0,251.7574,251.8108,251.7217,251.8108,16023.0
2018-08-01 12:50:00,282.71,282.81,282.69,282.81,28276.0,251.8375,251.9266,251.8197,251.9266,28276.0
2018-08-01 12:55:00,282.82,282.82,282.66,282.71,21121.0,251.9355,251.9355,251.793,251.8375,21121.0
2018-08-01 13:00:00,282.7,282.76,282.66,282.76,27575.0,251.8286,251.8821,251.793,251.8821,27575.0
2018-08-01 13:05:00,282.76,282.79,282.7,282.75,6182.0,251.8821,251.9088,251.8286,251.8732,6182.0
2018-08-01 13:10:00,282.76,282.82,282.72,282.75,7416.0,251.8821,251.9355,251.8464,251.8732,7416.0
2018-08-01 13:15:00,282.76,282.82,282.76,282.79,8257.0,251.8821,251.9355,251.8821,251.9088,8257.0
2018-08-01 13:20:00,282.79,282.85,282.74,282.79,15581.0,251.9088,251.9622,251.8642,251.9088,15581.0
2018-08-01 13:25:00,282.81,282.85,282.57,282.59,41583.0,251.9266,251.9622,251.7128,251.7306,41583.0
2018-08-01 13:30:00,282.62,282.7,282.6,282.63,10614.0,251.7574,251.8286,251.7395,251.7663,10614.0
2018-08-01 13:35:00,282.65,282.72,282.64,282.71,7162.0,251.7841,251.8464,251.7752,251.8375,7162.0
2018-08-01 13:40:00,282.72,282.72,282.54,282.68,23968.0,251.8464,251.8464,251.6861,251.8108,23968.0
2018-08-01 13:45:00,282.7,282.77,282.59,282.6,21677.0,251.8286,251.891,251.7306,251.7395,21677.0
2018-08-01 13:50:00,282.62,282.65,282.57,282.63,42806.0,251.7574,251.7841,251.7128,251.7663,42806.0
2018-08-01 13:55:00,282.62,282.78,282.35,282.61,70467.0,251.7574,251.8999,251.5168,251.7484,70467.0
2018-08-01 14:00:00,282.54,282.83,282.36,282.5,37222.0,251.6861,251.9444,251.5257,251.6505,37222.0
2018-08-01 14:05:00,282.46,282.51,282.23,282.3,29321.0,251.6148,251.6594,251.4099,251.4723,29321.0
2018-08-01 14:10:00,282.32,282.51,282.11,282.48,26103.0,251.4901,251.6594,251.303,251.6326,26103.0
2018-08-01 14:15:00,282.48,282.8,282.48,282.7,29959.0,251.6326,251.9177,251.6326,251.8286,29959.0
2018-08-01 14:20:00,282.68,282.86,282.6,282.8,19175.0,251.8108,251.9711,251.7395,251.9177,19175.0
2018-08-01 14:25:00,282.81,282.89,282.78,282.86,15100.0,251.9266,251.9979,251.8999,251.9711,15100.0
2018-08-01 14:30:00,282.89,282.94,282.78,282.79,15927.0,251.9979,252.0424,251.8999,251.9088,15927.0
2018-08-01 14:35:00,282.79,282.8,282.66,282.72,13486.0,251.9088,251.9177,251.793,251.8464,13486.0
2018-08-01 14:40:00,282.72,282.8,282.53,282.6,23389.0,251.8464,251.9177,251.6772,251.7395,23389.0
2018-08-01 14:45:00,282.6,282.7,282.57,282.67,9312.0,251.7395,251.8286,251.7128,251.8019,9312.0
2018-08-01 14:50:00,282.68,282.82,282.67,282.79,7866.0,251.8108,251.9355,251.8019,251.9088,7866.0
2018-08-01 14:55:00,282.8,283.01,282.8,283.01,16216.0,251.9177,252.1048,251.9177,252.1048,16216.0
2018-08-01 15:00:00,283.0,283.04,282.88,282.9,16235.0,252.0959,252.1315,251.989,252.0068,16235.0
2018-08-01 15:05:00,282.87,282.93,282.85,282.92,18108.0,251.9801,252.0335,251.9622,252.0246,18108.0
2018-08-01 15:10:00,282.97,283.01,282.89,282.92,16585.0,252.0691,252.1048,251.9979,252.0246,16585.0
2018-08-01 15:15:00,282.94,282.95,282.78,282.86,10243.0,252.0424,252.0513,251.8999,251.9711,10243.0
2018-08-01 15:20:00,282.88,282.99,282.87,282.93,35992.0,251.989,252.0869,251.9801,252.0335,35992.0
2018-08-01 15:25:00,282.93,283.02,282.9,283.01,37038.0,252.0335,252.1137,252.0068,252.1048,37038.0
2018-08-01 15:30:00,283.0,283.18,282.97,283.09,200971.0,252.0959,252.2562,252.0691,252.176,200971.0
2018-08-01 15:35:00,283.08,283.12,283.01,283.09,54234.0,252.1671,252.2028,252.1048,252.176,54234.0
2018-08-01 15:40:00,283.07,283.22,283.04,283.21,47324.0,252.1582,252.2918,252.1315,252.2829,47324.0
2018-08-01 15:45:00,283.21,283.24,283.04,283.05,68463.0,252.2829,252.3096,252.1315,252.1404,68463.0
2018-08-01 15:50:00,283.05,283.16,282.98,283.04,56130.0,252.1404,252.2384,252.078,252.1315,56130.0
2018-08-01 15:55:00,283.04,283.04,282.8,282.88,81072.0,252.1315,252.1315,251.9177,251.989,81072.0
2018-08-02 09:30:00,281.35,281.46,281.12,281.46,73582.0,250.626,250.724,250.4212,250.724,73582.0
2018-08-02 09:35:00,281.45,281.59,281.29,281.5,19470.0,250.7151,250.8398,250.5726,250.7597,19470.0
2018-08-02 09:40:00,281.49,281.82,281.48,281.6,98988.0,250.7508,251.0447,250.7418,250.8487,98988.0
2018-08-02 09:45:00,281.57,281.66,281.36,281.64,43091.0,250.822,250.9022,250.6349,250.8844,43091.0
2018-08-02 09:50:00,281.61,282.0,281.61,281.86,42548.0,250.8576,251.2051,250.8576,251.0803,42548.0
2018-08-02 09:55:00,281.85,281.94,281.77,281.92,8704.0,251.0714,251.1516,251.0002,251.1338,8704.0
2018-08-02 10:00:00,281.96,282.12,281.9,282.1,36791.0,251.1694,251.312,251.116,251.2941,36791.0
2018-08-02 10:05:00,282.12,282.38,282.12,282.25,22024.0,251.312,251.5436,251.312,251.4278,22024.0
2018-08-02 10:10:00,282.32,282.32,282.19,282.27,12299.0,251.4901,251.4901,251.3743,251.4456,12299.0
2018-08-02 10:15:00,282.25,282.56,282.24,282.47,28910.0,251.4278,251.7039,251.4188,251.6237,28910.0
2018-08-02 10:20:00,282.51,282.62,282.45,282.57,9683.0,251.6594,251.7574,251.6059,251.7128,9683.0
2018-08-02 10:25:00,282.63,282.67,282.45,282.47,16004.0,251.7663,251.8019,251.6059,251.6237,16004.0
2018-08-02 10:30:00,282.54,282.58,282.4,282.48,12699.0,251.6861,251.7217,251.5614,251.6326,12699.0
2018-08-02 10:35:00,282.46,282.83,282.45,282.81,14535.0,251.6148,251.9444,251.6059,251.9266,14535.0
2018-08-02 10:40:00,282.79,282.81,282.54,282.55,27773.0,251.9088,251.9266,251.6861,251.695,27773.0
2018-08-02 10:45:00,282.54,282.54,282.27,282.35,31024.0,251.6861,251.6861,251.4456,251.5168,31024.0
2018-08-02 10:50:00,282.37,282.45,282.22,282.23,13281.0,251.5347,251.6059,251.401,251.4099,13281.0
2018-08-02 10:55:00,282.18,282.21,282.11,282.15,73859.0,251.3654,251.3921,251.303,251.3387,73859.0
2018-08-02 11:00:00,282.33,282.43,282.31,282.33,4230.0,251.499,251.5881,251.4812,251.499,4230.0
2018-08-02 11:05:00,282.31,282.32,282.2,282.29,17022.0,251.4812,251.4901,251.3832,251.4634,17022.0
2018-08-02 11:10:00,282.28,282.52,282.19,282.51,15958.0,251.4545,251.6683,251.3743,251.6594,15958.0
2018-08-02 11:15:00,282.5,282.64,282.46,282.58,18262.0,251.6505,251.7752,251.6148,251.7217,18262.0
2018-08-02 11:20:00,282.57,282.75,282.57,282.7,10372.0,251.7128,251.8732,251.7128,251.8286,10372.0
2018-08-02 11:25:00,282.69,282.84,282.67,282.72,95838.0,251.8197,251.9533,251.8019,251.8464,95838.0
2018-08-02 11:30:00,282.74,282.9,282.73,282.87,51900.0,251.8642,252.0068,251.8553,251.9801,51900.0
2018-08-02 11:35:00,282.9,283.06,282.9,282.96,46124.0,252.0068,252.1493,252.0068,252.0602,46124.0
2018-08-02 11:40:00,282.99,283.05,282.89,282.94,20011.0,252.0869,252.1404,251.9979,252.0424,20011.0
2018-08-02 11:45:00,282.95,283.28,282.94,283.07,23332.0,252.0513,252.3453,252.0424,252.1582,23332.0
2018-08-02 11:50:00,283.08,283.09,282.92,282.96,17779.0,252.1671,252.176,252.0246,252.0602,17779.0
2018-08-02 11:55:00,282.99,283.21,282.94,283.14,25262.0,252.0869,252.2829,252.0424,252.2206,25262.0
2018-08-02 12:00:00,283.16,283.17,282.99,283.16,11510.0,252.2384,252.2473,252.0869,252.2384,11510.0
2018-08-02 12:05:00,283.18,283.52,283.18,283.52,41868.0,252.2562,252.5591,252.2562,252.5591,41868.0
2018-08-02 12:10:00,283.51,283.52,283.44,283.45,98198.0,252.5502,252.5591,252.4878,252.4967,98198.0
2018-08-02 12:15:00,283.48,283.49,283.4,283.46,9272.0,252.5234,252.5323,252.4522,252.5056,9272.0
2018-08-02 12:20:00,283.46,283.71,283.45,283.67,13033.0,252.5056,252.7283,252.4967,252.6927,13033.0
2018-08-02 12:25:00,283.67,283.85,283.62,283.72,11747.0,252.6927,252.853,252.6482,252.7372,11747.0
2018-08-02 12:30:00,283.71,283.77,283.56,283.69,18277.0,252.7283,252.7818,252.5947,252.7105,18277.0
2018-08-02 12:35:00,283.71,283.76,283.62,283.67,8694.0,252.7283,252.7729,252.6482,252.6927,8694.0
2018-08-02 12:40:00,283.69,283.91,283.69,283.81,42067.0,252.7105,252.9065,252.7105,252.8174,42067.0
2018-08-02 12:45:00,283.82,283.9,283.78,283.87,20181.0,252.8263,252.8976,252.7907,252.8709,20181.0
2018-08-02 12:50:00,283.84,283.89,283.78,283.81,22791.0,252.8441,252.8887,252.7907,252.8174,22791.0
2018-08-02 12:55:00,283.82,283.92,283.77,283.83,19558.0,252.8263,252.9154,252.7818,252.8352,19558.0
2018-08-02 13:00:00,283.81,283.93,283.81,283.92,4911.0,252.8174,252.9243,252.8174,252.9154,4911.0
2018-08-02 13:05:00,283.89,283.99,283.83,283.98,13933.0,252.8887,252.9777,252.8352,252.9688,13933.0
2018-08-02 13:10:00,283.97,283.99,283.85,283.86,7909.0,252.9599,252.9777,252.853,252.8619,7909.0
2018-08-02 13:15:00,283.85,284.09,283.85,284.04,21464.0,252.853,253.0668,252.853,253.0223,21464.0
2018-08-02 13:20:00,284.07,284.12,283.95,284.01,23279.0,253.049,253.0936,252.9421,252.9956,23279.0
2018-08-02 13:25:00,284.01,284.1,284.01,284.05,7938.0,252.9956,253.0757,252.9956,253.0312,7938.0
2018-08-02 13:30:00,284.06,284.24,284.05,284.24,8800.0,253.0401,253.2004,253.0312,253.2004,8800.0
2018-08-02 13:35:00,284.3,284.32,284.11,284.13,13114.0,253.2539,253.2717,253.0846,253.1025,13114.0
2018-08-02 13:40:00,284.14,284.24,284.12,284.14,18619.0,253.1114,253.2004,253.0936,253.1114,18619.0
2018-08-02 13:45:00,284.16,284.27,284.13,284.27,7649.0,253.1292,253.2272,253.1025,253.2272,7649.0
2018-08-02 13:50:00,284.29,284.34,284.23,284.24,7813.0,253.245,253.2895,253.1915,253.2004,7813.0
2018-08-02 13:55:00,284.21,284.38,284.21,284.32,7903.0,253.1737,253.3252,253.1737,253.2717,7903.0
2018-08-02 14:00:00,284.32,284.46,284.24,284.45,13029.0,253.2717,253.3964,253.2004,253.3875,13029.0
2018-08-02 14:05:00,284.39,284.42,284.33,284.42,12341.0,253.3341,253.3608,253.2806,253.3608,12341.0
2018-08-02 14:10:00,284.41,284.42,284.36,284.38,7459.0,253.3519,253.3608,253.3073,253.3252,7459.0
2018-08-02 14:15:00,284.4,284.45,284.19,284.19,37105.0,253.343,253.3875,253.1559,253.1559,37105.0
2018-08-02 14:20:00,284.17,284.25,284.12,284.13,21168.0,253.1381,253.2094,253.0936,253.1025,21168.0
2018-08-02 14:25:00,284.13,284.18,284.1,284.11,12585.0,253.1025,253.147,253.0757,253.0846,12585.0
2018-08-02 14:30:00,284.12,284.25,284.09,284.12,15509.0,253.0936,253.2094,253.0668,253.0936,15509.0
2018-08-02 14:35:00,284.15,284.24,284.14,284.19,9026.0,253.1203,253.2004,253.1114,253.1559,9026.0
2018-08-02 14:40:00,284.21,284.25,284.1,284.12,8050.0,253.1737,253.2094,253.0757,253.0936,8050.0
2018-08-02 14:45:00,284.12,284.16,284.01,284.08,9813.0,253.0936,253.1292,252.9956,253.0579,9813.0
2018-08-02 14:50:00,284.08,284.16,284.07,284.14,11523.0,253.0579,253.1292,253.049,253.1114,11523.0
2018-08-02 14:55:00,284.14,284.21,284.1,284.2,10778.0,253.1114,253.1737,253.0757,253.1648,10778.0
2018-08-02 15:00:00,284.21,284.22,284.1,284.22,27237.0,253.1737,253.1826,253.0757,253.1826,27237.0
2018-08-02 15:05:00,284.22,284.28,284.09,284.17,15742.0,253.1826,253.2361,253.0668,253.1381,15742.0
2018-08-02 15:10:00,284.13,284.13,283.97,284.09,17745.0,253.1025,253.1025,252.9599,253.0668,17745.0
2018-08-02 15:15:00,284.1,284.32,284.1,284.3,44550.0,253.0757,253.2717,253.0757,253.2539,44550.0
2018-08-02 15:20:00,284.29,284.3,284.18,284.24,19781.0,253.245,253.2539,253.147,253.2004,19781.0
2018-08-02 15:25:00,284.24,284.25,284.18,284.23,11964.0,253.2004,253.2094,253.147,253.1915,11964.0
2018-08-02 15:30:00,284.23,284.25,284.19,284.25,7974.0,253.1915,253.2094,253.1559,253.2094,7974.0
2018-08-02 15:35:00,284.24,284.34,284.24,284.29,11931.0,253.2004,253.2895,253.2004,253.245,11931.0
2018-08-02 15:40:00,284.31,284.37,284.31,284.36,51350.0,253.2628,253.3162,253.2628,253.3073,51350.0
2018-08-02 15:45:00,284.39,284.56,284.36,284.52,27379.0,253.3341,253.4855,253.3073,253.4499,27379.0
2018-08-02 15:50:00,284.52,284.52,284.33,284.38,25080.0,253.4499,253.4499,253.2806,253.3252,25080.0
2018-08-02 15:55:00,284.39,284.4,284.23,284.29,110337.0,253.3341,253.343,253.1915,253.245,110337.0
2018-08-03 09:30:00,284.53,284.72,284.41,284.55,49143.0,253.4588,253.628,253.3519,253.4766,49143.0
2018-08-03 09:35:00,284.49,284.66,284.4,284.59,22999.0,253.4231,253.5746,253.343,253.5122,22999.0
2018-08-03 09:40:00,284.59,284.67,284.56,284.64,17518.0,253.5122,253.5835,253.4855,253.5568,17518.0
2018-08-03 09:45:00,284.63,284.68,284.42,284.56,18762.0,253.5479,253.5924,253.3608,253.4855,18762.0
2018-08-03 09:50:00,284.51,284.57,284.37,284.44,10211.0,253.441,253.4944,253.3162,253.3786,10211.0
2018-08-03 09:55:00,284.42,284.52,284.32,284.52,19624.0,253.3608,253.4499,253.2717,253.4499,19624.0
2018-08-03 10:00:00,284.5,284.74,284.42,284.74,4147.0,253.4321,253.6458,253.3608,253.6458,4147.0
2018-08-03 10:05:00,284.74,284.77,284.66,284.66,71590.0,253.6458,253.6726,253.5746,253.5746,71590.0
2018-08-03 10:10:00,284.77,284.79,284.59,284.59,6292.0,253.6726,253.6904,253.5122,253.5122,6292.0
2018-08-03 10:15:00,284.68,284.77,284.65,284.69,13591.0,253.5924,253.6726,253.5657,253.6013,13591.0
2018-08-03 10:20:00,284.69,284.82,284.69,284.78,40552.0,253.6013,253.7171,253.6013,253.6815,40552.0
2018-08-03 10:25:00,284.77,285.12,284.75,285.04,63431.0,253.6726,253.9843,253.6548,253.9131,63431.0
2018-08-03 10:30:00,285.07,285.09,284.97,285.02,9564.0,253.9398,253.9576,253.8507,253.8953,9564.0
2018-08-03 10:35:00,285.04,285.08,284.97,285.06,7416.0,253.9131,253.9487,253.8507,253.9309,7416.0
2018-08-03 10:40:00,285.1,285.16,285.01,285.02,6895.0,253.9665,254.02,253.8864,253.8953,6895.0
2018-08-03 10:45:00,285.0,285.02,284.9,284.99,11632.0,253.8775,253.8953,253.7884,253.8685,11632.0
2018-08-03 10:50:00,285.01,285.01,284.7,284.7,13537.0,253.8864,253.8864,253.6102,253.6102,13537.0
2018-08-03 10:55:00,284.78,284.81,284.64,284.71,25719.0,253.6815,253.7082,253.5568,253.6191,25719.0
2018-08-03 11:00:00,284.74,284.81,284.67,284.69,10027.0,253.6458,253.7082,253.5835,253.6013,10027.0
2018-08-03 11:05:00,284.68,284.81,284.68,284.76,6826.0,253.5924,253.7082,253.5924,253.6637,6826.0
2018-08-03 11:10:00,284.82,284.92,284.81,284.92,28680.0,253.7171,253.8062,253.7082,253.8062,28680.0
2018-08-03 11:15:00,284.94,284.98,284.6,284.74,23669.0,253.824,253.8596,253.5211,253.6458,23669.0
2018-08-03 11:20:00,284.77,284.92,284.73,284.87,10722.0,253.6726,253.8062,253.6369,253.7616,10722.0
2018-08-03 11:25:00,284.84,284.88,284.78,284.85,35152.0,253.7349,253.7706,253.6815,253.7438,35152.0
2018-08-03 11:30:00,284.81,284.83,284.66,284.83,10779.0,253.7082,253.726,253.5746,253.726,10779.0
2018-08-03 11:35:00,284.84,284.84,284.71,284.77,6274.0,253.7349,253.7349,253.6191,253.6726,6274.0
2018-08-03 11:40:00,284.69,284.82,284.69,284.81,5158.0,253.6013,253.7171,253.6013,253.7082,5158.0
2018-08-03 11:45:00,284.83,284.89,284.76,284.78,5969.0,253.726,253.7795,253.6637,253.6815,5969.0
2018-08-03 11:50:00,284.78,284.85,284.77,284.78,14033.0,253.6815,253.7438,253.6726,253.6815,14033.0
2018-08-03 11:55:00,284.71,284.71,284.5,284.5,4992.0,253.6191,253.6191,253.4321,253.4321,4992.0
2018-08-03 12:00:00,284.48,284.69,284.48,284.66,14323.0,253.4142,253.6013,253.4142,253.5746,14323.0
2018-08-03 12:05:00,284.7,284.79,284.65,284.74,9089.0,253.6102,253.6904,253.5657,253.6458,9089.0
2018-08-03 12:10:00,284.74,284.84,284.71,284.8,8368.0,253.6458,253.7349,253.6191,253.6993,8368.0
2018-08-03 12:15:00,284.85,285.02,284.83,284.96,18896.0,253.7438,253.8953,253.726,253.8418,18896.0
2018-08-03 12:20:00,284.95,285.01,284.94,285.01,5761.0,253.8329,253.8864,253.824,253.8864,5761.0
2018-08-03 12:25:00,285.02,285.04,284.95,285.01,7534.0,253.8953,253.9131,253.8329,253.8864,7534.0
2018-08-03 12:30:00,285.03,285.06,284.95,285.0,11610.0,253.9042,253.9309,253.8329,253.8775,11610.0
2018-08-03 12:35:00,285.01,285.05,285.0,285.04,8244.0,253.8864,253.922,253.8775,253.9131,8244.0
2018-08-03 12:40:00,285.03,285.06,284.98,285.05,24280.0,253.9042,253.9309,253.8596,253.922,24280.0
2018-08-03 12:45:00,285.03,285.03,284.93,284.96,7547.0,253.9042,253.9042,253.8151,253.8418,7547.0
2018-08-03 12:50:00,284.93,284.94,284.88,284.93,7838.0,253.8151,253.824,253.7706,253.8151,7838.0
2018-08-03 12:55:00,284.92,284.98,284.9,284.96,7643.0,253.8062,253.8596,253.7884,253.8418,7643.0
2018-08-03 13:00:00,284.99,285.08,284.97,285.08,4063.0,253.8685,253.9487,253.8507,253.9487,4063.0
2018-08-03 13:05:00,285.09,285.1,285.05,285.05,24724.0,253.9576,253.9665,253.922,253.922,24724.0
2018-08-03 13:10:00,285.05,285.13,285.03,285.13,14488.0,253.922,253.9933,253.9042,253.9933,14488.0
2018-08-03 13:15:00,285.15,285.16,285.07,285.08,6325.0,254.0111,254.02,253.9398,253.9487,6325.0
2018-08-03 13:20:00,285.08,285.17,285.07,285.17,9427.0,253.9487,254.0289,253.9398,254.0289,9427.0
2018-08-03 13:25:00,285.17,285.18,285.1,285.13,9494.0,254.0289,254.0378,253.9665,253.9933,9494.0
2018-08-03 13:30:00,285.12,285.12,285.0,285.02,7951.0,253.9843,253.9843,253.8775,253.8953,7951.0
2018-08-03 13:35:00,285.03,285.11,285.02,285.09,6988.0,253.9042,253.9754,253.8953,253.9576,6988.0
2018-08-03 13:40:00,285.11,285.19,285.07,285.11,12992.0,253.9754,254.0467,253.9398,253.9754,12992.0
2018-08-03 13:45:00,285.08,285.14,285.08,285.11,9472.0,253.9487,254.0022,253.9487,253.9754,9472.0
2018-08-03 13:50:00,285.15,285.26,285.14,285.26,9269.0,254.0111,254.1091,254.0022,254.1091,9269.0
2018-08-03 13:55:00,285.23,285.29,285.23,285.28,10877.0,254.0823,254.1358,254.0823,254.1269,10877.0
2018-08-03 14:00:00,285.27,285.28,285.22,285.25,8302.0,254.118,254.1269,254.0734,254.1002,8302.0
2018-08-03 14:05:00,285.25,285.27,285.19,285.26,10942.0,254.1002,254.118,254.0467,254.1091,10942.0
2018-08-03 14:10:00,285.27,285.3,285.16,285.18,14986.0,254.118,254.1447,254.02,254.0378,14986.0
2018-08-03 14:15:00,285.18,285.24,285.14,285.19,6802.0,254.0378,254.0912,254.0022,254.0467,6802.0
2018-08-03 14:20:00,285.19,285.23,285.17,285.2,19754.0,254.0467,254.0823,254.0289,254.0556,19754.0
2018-08-03 14:25:00,285.22,285.27,285.17,285.26,15130.0,254.0734,254.118,254.0289,254.1091,15130.0
2018-08-03 14:30:00,285.25,285.33,285.22,285.25,23569.0,254.1002,254.1714,254.0734,254.1002,23569.0
2018-08-03 14:35:00,285.25,285.26,285.18,285.23,10074.0,254.1002,254.1091,254.0378,254.0823,10074.0
2018-08-03 14:40:00,285.22,285.25,285.21,285.22,11836.0,254.0734,254.1002,254.0645,254.0734,11836.0
2018-08-03 14:45:00,285.23,285.28,285.2,285.22,15584.0,254.0823,254.1269,254.0556,254.0734,15584.0
2018-08-03 14:50:00,285.23,285.28,285.2,285.23,15639.0,254.0823,254.1269,254.0556,254.0823,15639.0
2018-08-03 14:55:00,285.28,285.34,285.24,285.33,20742.0,254.1269,254.1803,254.0912,254.1714,20742.0
2018-08-03 15:00:00,285.34,285.37,285.29,285.35,16290.0,254.1803,254.207,254.1358,254.1892,16290.0
2018-08-03 15:05:00,285.37,285.39,285.34,285.34,22582.0,254.207,254.2249,254.1803,254.1803,22582.0
2018-08-03 15:10:00,285.37,285.54,285.36,285.5,31106.0,254.207,254.3585,254.1981,254.3229,31106.0
2018-08-03 15:15:00,285.48,285.6,285.48,285.6,21784.0,254.305,254.4119,254.305,254.4119,21784.0
2018-08-03 15:20:00,285.59,285.65,285.58,285.64,32486.0,254.403,254.4565,254.3941,254.4476,32486.0
2018-08-03 15:25:00,285.64,285.65,285.43,285.44,28477.0,254.4476,254.4565,254.2605,254.2694,28477.0
2018-08-03 15:30:00,285.44,285.48,285.37,285.46,30485.0,254.2694,254.305,254.207,254.2872,30485.0
2018-08-03 15:35:00,285.47,285.5,285.41,285.47,34370.0,254.2961,254.3229,254.2427,254.2961,34370.0
2018-08-03 15:40:00,285.47,285.58,285.45,285.58,28249.0,254.2961,254.3941,254.2783,254.3941,28249.0
2018-08-03 15:45:00,285.56,285.57,285.43,285.46,46785.0,254.3763,254.3852,254.2605,254.2872,46785.0
2018-08-03 15:50:00,285.49,285.62,285.49,285.53,59121.0,254.3139,254.4297,254.3139,254.3496,59121.0
2018-08-03 15:55:00,285.54,285.64,285.41,285.62,289715.0,254.3585,254.4476,254.2427,254.4297,289715.0
2018-08-06 09:30:00,285.55,285.55,285.24,285.39,67723.0,254.3674,254.3674,254.0912,254.2249,67723.0
2018-08-06 09:35:00,285.38,285.49,285.2,285.49,39239.0,254.216,254.3139,254.0556,254.3139,39239.0
2018-08-06 09:40:00,285.49,285.52,285.41,285.47,27567.0,254.3139,254.3407,254.2427,254.2961,27567.0
2018-08-06 09:45:00,285.5,285.65,285.41,285.64,8716.0,254.3229,254.4565,254.2427,254.4476,8716.0
2018-08-06 09:50:00,285.64,285.77,285.59,285.75,23060.0,254.4476,254.5634,254.403,254.5456,23060.0
2018-08-06 09:55:00,285.76,285.84,285.74,285.75,77410.0,254.5545,254.6257,254.5366,254.5456,77410.0
2018-08-06 10:00:00,285.77,285.78,285.64,285.69,16099.0,254.5634,254.5723,254.4476,254.4921,16099.0
2018-08-06 10:05:00,285.71,285.86,285.7,285.86,10589.0,254.5099,254.6435,254.501,254.6435,10589.0
2018-08-06 10:10:00,285.87,285.94,285.84,285.93,13611.0,254.6524,254.7148,254.6257,254.7059,13611.0
2018-08-06 10:15:00,285.92,286.0,285.88,285.91,18091.0,254.697,254.7683,254.6614,254.6881,18091.0
2018-08-06 10:20:00,285.93,285.96,285.75,285.75,32298.0,254.7059,254.7326,254.5456,254.5456,32298.0
2018-08-06 10:25:00,285.77,285.78,285.54,285.63,11707.0,254.5634,254.5723,254.3585,254.4387,11707.0
2018-08-06 10:30:00,285.65,285.82,285.6,285.77,12630.0,254.4565,254.6079,254.4119,254.5634,12630.0
2018-08-06 10:35:00,285.79,285.84,285.72,285.81,35912.0,254.5812,254.6257,254.5188,254.599,35912.0
2018-08-06 10:40:00,285.81,285.91,285.75,285.9,11804.0,254.599,254.6881,254.5456,254.6792,11804.0
2018-08-06 10:45:00,285.91,286.03,285.85,285.87,25274.0,254.6881,254.795,254.6346,254.6524,25274.0
2018-08-06 10:50:00,285.89,285.97,285.84,285.96,8613.0,254.6703,254.7415,254.6257,254.7326,8613.0
2018-08-06 10:55:00,285.97,286.02,285.93,286.0,95193.0,254.7415,254.7861,254.7059,254.7683,95193.0
2018-08-06 11:00:00,286.0,286.08,286.0,286.01,16678.0,254.7683,254.8395,254.7683,254.7772,16678.0
2018-08-06 11:05:00,286.0,286.02,285.9,285.97,9941.0,254.7683,254.7861,254.6792,254.7415,9941.0
2018-08-06 11:10:00,286.01,286.08,285.99,286.04,5464.0,254.7772,254.8395,254.7593,254.8039,5464.0
2018-08-06 11:15:00,286.04,286.06,285.83,285.87,6212.0,254.8039,254.8217,254.6168,254.6524,6212.0
2018-08-06 11:20:00,285.89,286.07,285.88,286.07,7101.0,254.6703,254.8306,254.6614,254.8306,7101.0
2018-08-06 11:25:00,286.07,286.1,286.05,286.09,11444.0,254.8306,254.8573,254.8128,254.8484,11444.0
2018-08-06 11:30:00,286.08,286.15,286.05,286.15,7260.0,254.8395,254.9019,254.8128,254.9019,7260.0
2018-08-06 11:35:00,286.15,286.21,286.14,286.19,4577.0,254.9019,254.9553,254.893,254.9375,4577.0
2018-08-06 11:40:00,286.19,286.26,286.19,286.24,13313.0,254.9375,254.9999,254.9375,254.982,13313.0
2018-08-06 11:45:00,286.24,286.33,286.23,286.31,6737.0,254.982,255.0622,254.9731,255.0444,6737.0
2018-08-06 11:50:00,286.3,286.34,286.29,286.33,8100.0,255.0355,255.0711,255.0266,255.0622,8100.0
2018-08-06 11:55:00,286.32,286.39,286.29,286.36,147241.0,255.0533,255.1157,255.0266,255.0889,147241.0
2018-08-06 12:00:00,286.38,286.44,286.37,286.42,16184.0,255.1068,255.1602,255.0978,255.1424,16184.0
2018-08-06 12:05:00,286.41,286.48,286.41,286.46,32817.0,255.1335,255.1958,255.1335,255.178,32817.0
2018-08-06 12:10:00,286.48,286.78,286.48,286.67,30625.0,255.1958,255.4631,255.1958,255.3651,30625.0
2018-08-06 12:15:00,286.67,286.69,286.62,286.66,10325.0,255.3651,255.3829,255.3205,255.3562,10325.0
2018-08-06 12:20:00,286.68,286.75,286.67,286.75,128692.0,255.374,255.4363,255.3651,255.4363,128692.0
2018-08-06 12:25:00,286.78,286.78,286.65,286.69,5979.0,255.4631,255.4631,255.3473,255.3829,5979.0
2018-08-06 12:30:00,286.69,286.73,286.68,286.72,6779.0,255.3829,255.4185,255.374,255.4096,6779.0
2018-08-06 12:35:00,286.75,286.81,286.74,286.76,6853.0,255.4363,255.4898,255.4274,255.4453,6853.0
2018-08-06 12:40:00,286.76,286.78,286.71,286.78,10838.0,255.4453,255.4631,255.4007,255.4631,10838.0
2018-08-06 12:45:00,286.78,286.78,286.74,286.78,6036.0,255.4631,255.4631,255.4274,255.4631,6036.0
2018-08-06 12:50:00,286.78,286.8,286.76,286.77,10571.0,255.4631,255.4809,255.4453,255.4542,10571.0
2018-08-06 12:55:00,286.78,286.81,286.74,286.78,8979.0,255.4631,255.4898,255.4274,255.4631,8979.0
2018-08-06 13:00:00,286.79,286.9,286.79,286.89,12299.0,255.472,255.57,255.472,255.5611,12299.0
2018-08-06 13:05:00,286.87,286.95,286.87,286.9,17563.0,255.5432,255.6145,255.5432,255.57,17563.0
2018-08-06 13:10:00,286.93,286.93,286.86,286.89,8487.0,255.5967,255.5967,255.5343,255.5611,8487.0
2018-08-06 13:15:00,286.86,286.99,286.78,286.83,30979.0,255.5343,255.6501,255.4631,255.5076,30979.0
2018-08-06 13:20:00,286.85,286.85,286.74,286.76,30241.0,255.5254,255.5254,255.4274,255.4453,30241.0
2018-08-06 13:25:00,286.72,286.75,286.66,286.69,5500.0,255.4096,255.4363,255.3562,255.3829,5500.0
2018-08-06 13:30:00,286.7,286.7,286.53,286.58,5660.0,255.3918,255.3918,255.2404,255.2849,5660.0
2018-08-06 13:35:00,286.57,286.63,286.55,286.62,4716.0,255.276,255.3295,255.2582,255.3205,4716.0
2018-08-06 13:40:00,286.63,286.63,286.56,286.57,11675.0,255.3295,255.3295,255.2671,255.276,11675.0
2018-08-06 13:45:00,286.56,286.57,286.51,286.56,70061.0,255.2671,255.276,255.2226,255.2671,70061.0
2018-08-06 13:50:00,286.55,286.56,286.48,286.5,11516.0,255.2582,255.2671,255.1958,255.2136,11516.0
2018-08-06 13:55:00,286.5,286.5,286.4,286.45,11534.0,255.2136,255.2136,255.1246,255.1691,11534.0
2018-08-06 14:00:00,286.44,286.5,286.36,286.44,20300.0,255.1602,255.2136,255.0889,255.1602,20300.0
2018-08-06 14:05:00,286.46,286.53,286.45,286.49,24437.0,255.178,255.2404,255.1691,255.2047,24437.0
2018-08-06 14:10:00,286.49,286.56,286.46,286.55,6225.0,255.2047,255.2671,255.178,255.2582,6225.0
2018-08-06 14:15:00,286.54,286.64,286.5,286.62,15164.0,255.2493,255.3384,255.2136,255.3205,15164.0
2018-08-06 14:20:00,286.62,286.62,286.58,286.59,8665.0,255.3205,255.3205,255.2849,255.2938,8665.0
2018-08-06 14:25:00,286.59,286.69,286.59,286.68,20123.0,255.2938,255.3829,255.2938,255.374,20123.0
2018-08-06 14:30:00,286.67,286.75,286.67,286.72,39917.0,255.3651,255.4363,255.3651,255.4096,39917.0
2018-08-06 14:35:00,286.72,286.77,286.68,286.75,14921.0,255.4096,255.4542,255.374,255.4363,14921.0
2018-08-06 14:40:00,286.73,286.84,286.7,286.82,11485.0,255.4185,255.5165,255.3918,255.4987,11485.0
2018-08-06 14:45:00,286.83,286.83,286.78,286.83,10919.0,255.5076,255.5076,255.4631,255.5076,10919.0
2018-08-06 14:50:00,286.81,286.82,286.75,286.79,17084.0,255.4898,255.4987,255.4363,255.472,17084.0
2018-08-06 14:55:00,286.79,286.8,286.69,286.69,20690.0,255.472,255.4809,255.3829,255.3829,20690.0
2018-08-06 15:00:00,286.69,286.69,286.56,286.59,14585.0,255.3829,255.3829,255.2671,255.2938,14585.0
2018-08-06 15:05:00,286.59,286.61,286.5,286.54,30696.0,255.2938,255.3116,255.2136,255.2493,30696.0
2018-08-06 15:10:00,286.53,286.58,286.5,286.56,20032.0,255.2404,255.2849,255.2136,255.2671,20032.0
2018-08-06 15:15:00,286.57,286.61,286.52,286.61,4844.0,255.276,255.3116,255.2315,255.3116,4844.0
2018-08-06 15:20:00,286.61,286.62,286.55,286.59,14985.0,255.3116,255.3205,255.2582,255.2938,14985.0
2018-08-06 15:25:00,286.58,286.66,286.58,286.65,107683.0,255.2849,255.3562,255.2849,255.3473,107683.0
2018-08-06 15:30:00,286.65,286.71,286.59,286.7,80725.0,255.3473,255.4007,255.2938,255.3918,80725.0
2018-08-06 15:35:00,286.69,286.7,286.57,286.59,20964.0,255.3829,255.3918,255.276,255.2938,20964.0
2018-08-06 15:40:00,286.59,286.69,286.56,286.66,15930.0,255.2938,255.3829,255.2671,255.3562,15930.0
2018-08-06 15:45:00,286.66,286.73,286.55,286.63,30568.0,255.3562,255.4185,255.2582,255.3295,30568.0
2018-08-06 15:50:00,286.64,286.77,286.53,286.54,141542.0,255.3384,255.4542,255.2404,255.2493,141542.0
2018-08-06 15:55:00,286.54,286.68,286.54,286.66,389429.0,255.2493,255.374,255.2493,255.3562,389429.0
2018-08-07 09:30:00,287.43,287.45,287.25,287.42,128654.0,256.0421,256.0599,255.8817,256.0332,128654.0
2018-08-07 09:35:00,287.43,287.58,287.43,287.58,39586.0,256.0421,256.1757,256.0421,256.1757,39586.0
2018-08-07 09:40:00,287.61,287.66,287.49,287.49,56347.0,256.2024,256.247,256.0955,256.0955,56347.0
2018-08-07 09:45:00,287.49,287.54,287.28,287.29,145886.0,256.0955,256.1401,255.9085,255.9174,145886.0
2018-08-07 09:50:00,287.31,287.53,287.31,287.53,26976.0,255.9352,256.1312,255.9352,256.1312,26976.0
2018-08-07 09:55:00,287.53,287.7,287.52,287.64,17578.0,256.1312,256.2826,256.1223,256.2292,17578.0
2018-08-07 10:00:00,287.67,287.79,287.6,287.66,34504.0,256.2559,256.3628,256.1935,256.247,34504.0
2018-08-07 10:05:00,287.68,287.77,287.67,287.76,10910.0,256.2648,256.345,256.2559,256.3361,10910.0
2018-08-07 10:10:00,287.75,287.81,287.72,287.74,24296.0,256.3271,256.3806,256.3004,256.3182,24296.0
2018-08-07 10:15:00,287.75,287.76,287.54,287.62,43342.0,256.3271,256.3361,256.1401,256.2113,43342.0
2018-08-07 10:20:00,287.62,287.77,287.62,287.77,26588.0,256.2113,256.345,256.2113,256.345,26588.0
2018-08-07 10:25:00,287.78,287.81,287.69,287.81,16861.0,256.3539,256.3806,256.2737,256.3806,16861.0
2018-08-07 10:30:00,287.82,287.93,287.73,287.74,45949.0,256.3895,256.4875,256.3093,256.3182,45949.0
2018-08-07 10:35:00,287.74,288.02,287.74,287.97,28555.0,256.3182,256.5677,256.3182,256.5231,28555.0
2018-08-07 10:40:00,287.98,287.98,287.72,287.78,48675.0,256.532,256.532,256.3004,256.3539,48675.0
2018-08-07 10:45:00,287.79,287.79,287.66,287.72,13710.0,256.3628,256.3628,256.247,256.3004,13710.0
2018-08-07 10:50:00,287.72,287.82,287.64,287.82,41820.0,256.3004,256.3895,256.2292,256.3895,41820.0
2018-08-07 10:55:00,287.83,287.85,287.67,287.71,12454.0,256.3984,256.4162,256.2559,256.2915,12454.0
2018-08-07 11:00:00,287.72,287.89,287.58,287.87,18794.0,256.3004,256.4519,256.1757,256.434,18794.0
2018-08-07 11:05:00,287.87,287.92,287.81,287.87,15983.0,256.434,256.4786,256.3806,256.434,15983.0
2018-08-07 11:10:00,287.87,287.89,287.78,287.85,20376.0,256.434,256.4519,256.3539,256.4162,20376.0
2018-08-07 11:15:00,287.85,287.85,287.68,287.69,24172.0,256.4162,256.4162,256.2648,256.2737,24172.0
2018-08-07 11:20:00,287.7,287.75,287.57,287.67,27322.0,256.2826,256.3271,256.1668,256.2559,27322.0
2018-08-07 11:25:00,287.66,287.66,287.57,287.62,21314.0,256.247,256.247,256.1668,256.2113,21314.0
2018-08-07 11:30:00,287.59,287.6,287.49,287.52,33807.0,256.1846,256.1935,256.0955,256.1223,33807.0
2018-08-07 11:35:00,287.49,287.69,287.49,287.64,23284.0,256.0955,256.2737,256.0955,256.2292,23284.0
2018-08-07 11:40:00,287.66,287.73,287.61,287.68,16944.0,256.247,256.3093,256.2024,256.2648,16944.0
2018-08-07 11:45:00,287.71,287.72,287.58,287.61,26610.0,256.2915,256.3004,256.1757,256.2024,26610.0
2018-08-07 11:50:00,287.62,287.71,287.61,287.67,22758.0,256.2113,256.2915,256.2024,256.2559,22758.0
2018-08-07 11:55:00,287.66,287.79,287.6,287.75,17330.0,256.247,256.3628,256.1935,256.3271,17330.0
2018-08-07 12:00:00,287.75,287.85,287.72,287.79,29144.0,256.3271,256.4162,256.3004,256.3628,29144.0
2018-08-07 12:05:00,287.78,287.8,287.73,287.79,21038.0,256.3539,256.3717,256.3093,256.3628,21038.0
2018-08-07 12:10:00,287.79,287.9,287.77,287.88,23617.0,256.3628,256.4608,256.345,256.443,23617.0
2018-08-07 12:15:00,287.9,287.91,287.83,287.9,24218.0,256.4608,256.4697,256.3984,256.4608,24218.0
2018-08-07 12:20:00,287.89,287.96,287.88,287.95,15943.0,256.4519,256.5142,256.443,256.5053,15943.0
2018-08-07 12:25:00,287.96,287.98,287.84,287.86,22841.0,256.5142,256.532,256.4073,256.4251,22841.0
2018-08-07 12:30:00,287.83,287.83,287.71,287.71,18567.0,256.3984,256.3984,256.2915,256.2915,18567.0
2018-08-07 12:35:00,287.72,287.81,287.71,287.79,29385.0,256.3004,256.3806,256.2915,256.3628,29385.0
2018-08-07 12:40:00,287.8,287.86,287.79,287.86,25413.0,256.3717,256.4251,256.3628,256.4251,25413.0
2018-08-07 12:45:00,287.86,287.91,287.82,287.9,25406.0,256.4251,256.4697,256.3895,256.4608,25406.0
2018-08-07 12:50:00,287.88,287.89,287.85,287.86,22713.0,256.443,256.4519,256.4162,256.4251,22713.0
2018-08-07 12:55:00,287.86,287.95,287.85,287.88,31803.0,256.4251,256.5053,256.4162,256.443,31803.0
2018-08-07 13:00:00,287.9,287.94,287.85,287.92,82328.0,256.4608,256.4964,256.4162,256.4786,82328.0
2018-08-07 13:05:00,287.92,287.93,287.81,287.9,75656.0,256.4786,256.4875,256.3806,256.4608,75656.0
2018-08-07 13:10:00,287.91,287.98,287.87,287.91,75779.0,256.4697,256.532,256.434,256.4697,75779.0
2018-08-07 13:15:00,287.91,287.92,287.76,287.76,98661.0,256.4697,256.4786,256.3361,256.3361,98661.0
2018-08-07 13:20:00,287.76,287.83,287.73,287.75,112088.0,256.3361,256.3984,256.3093,256.3271,112088.0
2018-08-07 13:25:00,287.74,287.76,287.66,287.74,76231.0,256.3182,256.3361,256.247,256.3182,76231.0
2018-08-07 13:30:00,287.73,287.82,287.73,287.82,71156.0,256.3093,256.3895,256.3093,256.3895,71156.0
2018-08-07 13:35:00,287.81,287.84,287.67,287.68,73867.0,256.3806,256.4073,256.2559,256.2648,73867.0
2018-08-07 13:40:00,287.67,287.72,287.59,287.67,141178.0,256.2559,256.3004,256.1846,256.2559,141178.0
2018-08-07 13:45:00,287.67,287.84,287.67,287.8,104950.0,256.2559,256.4073,256.2559,256.3717,104950.0
2018-08-07 13:50:00,287.8,287.94,287.79,287.85,250990.0,256.3717,256.4964,256.3628,256.4162,250990.0
2018-08-07 13:55:00,287.86,287.89,287.79,287.89,149322.0,256.4251,256.4519,256.3628,256.4519,149322.0
2018-08-07 14:00:00,287.88,287.97,287.86,287.96,12059.0,256.443,256.5231,256.4251,256.5142,12059.0
2018-08-07 14:05:00,287.96,287.98,287.86,287.86,15150.0,256.5142,256.532,256.4251,256.4251,15150.0
2018-08-07 14:10:00,287.87,287.89,287.78,287.81,15325.0,256.434,256.4519,256.3539,256.3806,15325.0
2018-08-07 14:15:00,287.82,287.82,287.73,287.77,14943.0,256.3895,256.3895,256.3093,256.345,14943.0
2018-08-07 14:20:00,287.78,287.85,287.77,287.83,12116.0,256.3539,256.4162,256.345,256.3984,12116.0
2018-08-07 14:25:00,287.86,287.9,287.83,287.88,27697.0,256.4251,256.4608,256.3984,256.443,27697.0
2018-08-07 14:30:00,287.87,287.89,287.73,287.79,31073.0,256.434,256.4519,256.3093,256.3628,31073.0
2018-08-07 14:35:00,287.79,287.79,287.72,287.77,15505.0,256.3628,256.3628,256.3004,256.345,15505.0
2018-08-07 14:40:00,287.79,287.79,287.71,287.76,15683.0,256.3628,256.3628,256.2915,256.3361,15683.0
2018-08-07 14:45:00,287.74,287.83,287.74,287.79,49552.0,256.3182,256.3984,256.3182,256.3628,49552.0
2018-08-07 14:50:00,287.8,287.85,287.8,287.83,52085.0,256.3717,256.4162,256.3717,256.3984,52085.0
2018-08-07 14:55:00,287.82,287.86,287.81,287.86,9095.0,256.3895,256.4251,256.3806,256.4251,9095.0
2018-08-07 15:00:00,287.86,287.88,287.7,287.72,25198.0,256.4251,256.443,256.2826,256.3004,25198.0
2018-08-07 15:05:00,287.69,287.77,287.69,287.76,15843.0,256.2737,256.345,256.2737,256.3361,15843.0
2018-08-07 15:10:00,287.77,287.83,287.75,287.83,16553.0,256.345,256.3984,256.3271,256.3984,16553.0
2018-08-07 15:15:00,287.82,287.87,287.8,287.8,6950.0,256.3895,256.434,256.3717,256.3717,6950.0
2018-08-07 15:20:00,287.8,287.9,287.8,287.88,13751.0,256.3717,256.4608,256.3717,256.443,13751.0
2018-08-07 15:25:00,287.88,287.91,287.78,287.78,32619.0,256.443,256.4697,256.3539,256.3539,32619.0
2018-08-07 15:30:00,287.77,287.78,287.66,287.7,46523.0,256.345,256.3539,256.247,256.2826,46523.0
2018-08-07 15:35:00,287.7,287.71,287.63,287.68,27709.0,256.2826,256.2915,256.2203,256.2648,27709.0
2018-08-07 15:40:00,287.68,287.72,287.56,287.56,35720.0,256.2648,256.3004,256.1579,256.1579,35720.0
2018-08-07 15:45:00,287.54,287.61,287.51,287.58,41388.0,256.1401,256.2024,256.1134,256.1757,41388.0
2018-08-07 15:50:00,287.61,287.68,287.44,287.44,31230.0,256.2024,256.2648,256.051,256.051,31230.0
2018-08-07 15:55:00,287.45,287.61,287.45,287.56,106204.0,256.0599,256.2024,256.0599,256.1579,106204.0
2018-08-08 09:30:00,287.41,287.41,287.07,287.24,130173.0,256.0243,256.0243,255.7214,255.8728,130173.0
2018-08-08 09:35:00,287.21,287.48,287.1,287.44,43748.0,255.8461,256.0866,255.7481,256.051,43748.0
2018-08-08 09:40:00,287.41,287.42,287.18,287.23,38830.0,256.0243,256.0332,255.8194,255.8639,38830.0
2018-08-08 09:45:00,287.23,287.35,287.12,287.33,20080.0,255.8639,255.9708,255.7659,255.953,20080.0
2018-08-08 09:50:00,287.32,287.34,287.2,287.29,17022.0,255.9441,255.9619,255.8372,255.9174,17022.0
2018-08-08 09:55:00,287.29,287.3,287.08,287.17,12655.0,255.9174,255.9263,255.7303,255.8105,12655.0
2018-08-08 10:00:00,287.19,287.23,287.04,287.15,21077.0,255.8283,255.8639,255.6947,255.7927,21077.0
2018-08-08 10:05:00,287.16,287.32,287.14,287.26,176573.0,255.8016,255.9441,255.7838,255.8907,176573.0
2018-08-08 10:10:00,287.27,287.35,287.25,287.25,76989.0,255.8996,255.9708,255.8817,255.8817,76989.0
2018-08-08 10:15:00,287.25,287.25,287.13,287.14,34536.0,255.8817,255.8817,255.7749,255.7838,34536.0
2018-08-08 10:20:00,287.13,287.23,287.09,287.13,16270.0,255.7749,255.8639,255.7392,255.7749,16270.0
2018-08-08 10:25:00,287.12,287.23,287.08,287.21,11606.0,255.7659,255.8639,255.7303,255.8461,11606.0
2018-08-08 10:30:00,287.19,287.26,287.02,287.02,28764.0,255.8283,255.8907,255.6769,255.6769,28764.0
2018-08-08 10:35:00,287.0,287.12,286.97,287.03,20482.0,255.659,255.7659,255.6323,255.6858,20482.0
2018-08-08 10:40:00,287.05,287.23,287.03,287.21,15266.0,255.7036,255.8639,255.6858,255.8461,15266.0
2018-08-08 10:45:00,287.19,287.3,287.19,287.29,15819.0,255.8283,255.9263,255.8283,255.9174,15819.0
2018-08-08 10:50:00,287.34,287.5,287.32,287.48,37971.0,255.9619,256.1044,255.9441,256.0866,37971.0
2018-08-08 10:55:00,287.5,287.61,287.5,287.58,40421.0,256.1044,256.2024,256.1044,256.1757,40421.0
2018-08-08 11:00:00,287.62,287.68,287.53,287.65,15441.0,256.2113,256.2648,256.1312,256.2381,15441.0
2018-08-08 11:05:00,287.64,287.67,287.56,287.57,10552.0,256.2292,256.2559,256.1579,256.1668,10552.0
2018-08-08 11:10:00,287.57,287.68,287.57,287.63,36283.0,256.1668,256.2648,256.1668,256.2203,36283.0
2018-08-08 11:15:00,287.62,287.68,287.62,287.66,11699.0,256.2113,256.2648,256.2113,256.247,11699.0
2018-08-08 11:20:00,287.66,287.67,287.52,287.52,23482.0,256.247,256.2559,256.1223,256.1223,23482.0
2018-08-08 11:25:00,287.54,287.64,287.52,287.64,25527.0,256.1401,256.2292,256.1223,256.2292,25527.0
2018-08-08 11:30:00,287.65,287.76,287.65,287.73,20696.0,256.2381,256.3361,256.2381,256.3093,20696.0
2018-08-08 11:35:00,287.74,287.77,287.71,287.77,23589.0,256.3182,256.345,256.2915,256.345,23589.0
2018-08-08 11:40:00,287.77,287.77,287.66,287.69,21451.0,256.345,256.345,256.247,256.2737,21451.0
2018-08-08 11:45:00,287.69,287.69,287.57,287.58,25738.0,256.2737,256.2737,256.1668,256.1757,25738.0
2018-08-08 11:50:00,287.57,287.59,287.41,287.5,53612.0,256.1668,256.1846,256.0243,256.1044,53612.0
2018-08-08 11:55:00,287.5,287.54,287.44,287.44,54352.0,256.1044,256.1401,256.051,256.051,54352.0
2018-08-08 12:00:00,287.45,287.48,287.31,287.37,27006.0,256.0599,256.0866,255.9352,255.9886,27006.0
2018-08-08 12:05:00,287.35,287.41,287.33,287.34,28856.0,255.9708,256.0243,255.953,255.9619,28856.0
2018-08-08 12:10:00,287.35,287.42,287.34,287.39,13455.0,255.9708,256.0332,255.9619,256.0065,13455.0
2018-08-08 12:15:00,287.4,287.47,287.39,287.44,8892.0,256.0154,256.0777,256.0065,256.051,8892.0
2018-08-08 12:20:00,287.46,287.47,287.3,287.3,15738.0,256.0688,256.0777,255.9263,255.9263,15738.0
2018-08-08 12:25:00,287.32,287.33,287.24,287.31,55786.0,255.9441,255.953,255.8728,255.9352,55786.0
2018-08-08 12:30:00,287.32,287.49,287.31,287.48,36356.0,255.9441,256.0955,255.9352,256.0866,36356.0
2018-08-08 12:35:00,287.49,287.54,287.48,287.53,17167.0,256.0955,256.1401,256.0866,256.1312,17167.0
2018-08-08 12:40:00,287.53,287.59,287.52,287.58,21548.0,256.1312,256.1846,256.1223,256.1757,21548.0
2018-08-08 12:45:00,287.59,287.64,287.59,287.61,38685.0,256.1846,256.2292,256.1846,256.2024,38685.0
2018-08-08 12:50:00,287.6,287.63,287.42,287.44,36116.0,256.1935,256.2203,256.0332,256.051,36116.0
2018-08-08 12:55:00,287.45,287.47,287.42,287.46,67654.0,256.0599,256.0777,256.0332,256.0688,67654.0
2018-08-08 13:00:00,287.46,287.52,287.39,287.44,35488.0,256.0688,256.1223,256.0065,256.051,35488.0
2018-08-08 13:05:00,287.46,287.54,287.45,287.51,24085.0,256.0688,256.1401,256.0599,256.1134,24085.0
2018-08-08 13:10:00,287.5,287.56,287.5,287.53,11444.0,256.1044,256.1579,256.1044,256.1312,11444.0
2018-08-08 13:15:00,287.55,287.56,287.48,287.55,31261.0,256.149,256.1579,256.0866,256.149,31261.0
2018-08-08 13:20:00,287.54,287.56,287.52,287.55,17520.0,256.1401,256.1579,256.1223,256.149,17520.0
2018-08-08 13:25:00,287.56,287.56,287.42,287.47,20250.0,256.1579,256.1579,256.0332,256.0777,20250.0
2018-08-08 13:30:00,287.48,287.58,287.47,287.54,19151.0,256.0866,256.1757,256.0777,256.1401,19151.0
2018-08-08 13:35:00,287.52,287.52,287.44,287.44,14919.0,256.1223,256.1223,256.051,256.051,14919.0
2018-08-08 13:40:00,287.43,287.51,287.39,287.46,26161.0,256.0421,256.1134,256.0065,256.0688,26161.0
2018-08-08 13:45:00,287.46,287.58,287.46,287.57,57282.0,256.0688,256.1757,256.0688,256.1668,57282.0
2018-08-08 13:50:00,287.57,287.6,287.54,287.57,21011.0,256.1668,256.1935,256.1401,256.1668,21011.0
2018-08-08 13:55:00,287.58,287.71,287.55,287.7,21132.0,256.1757,256.2915,256.149,256.2826,21132.0
2018-08-08 14:00:00,287.71,287.72,287.68,287.7,24170.0,256.2915,256.3004,256.2648,256.2826,24170.0
2018-08-08 14:05:00,287.7,287.7,287.68,287.69,40909.0,256.2826,256.2826,256.2648,256.2737,40909.0
2018-08-08 14:10:00,287.68,287.7,287.59,287.67,20727.0,256.2648,256.2826,256.1846,256.2559,20727.0
2018-08-08 14:15:00,287.66,287.67,287.62,287.64,36953.0,256.247,256.2559,256.2113,256.2292,36953.0
2018-08-08 14:20:00,287.64,287.69,287.63,287.68,81257.0,256.2292,256.2737,256.2203,256.2648,81257.0
2018-08-08 14:25:00,287.68,287.78,287.67,287.77,30843.0,256.2648,256.3539,256.2559,256.345,30843.0
2018-08-08 14:30:00,287.78,287.79,287.7,287.73,17324.0,256.3539,256.3628,256.2826,256.3093,17324.0
2018-08-08 14:35:00,287.73,287.74,287.67,287.67,23125.0,256.3093,256.3182,256.2559,256.2559,23125.0
2018-08-08 14:40:00,287.68,287.75,287.67,287.75,24005.0,256.2648,256.3271,256.2559,256.3271,24005.0
2018-08-08 14:45:00,287.75,287.76,287.65,287.65,41268.0,256.3271,256.3361,256.2381,256.2381,41268.0
2018-08-08 14:50:00,287.64,287.66,287.61,287.62,22346.0,256.2292,256.247,256.2024,256.2113,22346.0
2018-08-08 14:55:00,287.62,287.66,287.6,287.66,33327.0,256.2113,256.247,256.1935,256.247,33327.0
2018-08-08 15:00:00,287.67,287.69,287.62,287.64,27544.0,256.2559,256.2737,256.2113,256.2292,27544.0
2018-08-08 15:05:00,287.65,287.68,287.61,287.63,43304.0,256.2381,256.2648,256.2024,256.2203,43304.0
2018-08-08 15:10:00,287.62,287.8,287.62,287.79,58520.0,256.2113,256.3717,256.2113,256.3628,58520.0
2018-08-08 15:15:00,287.79,287.83,287.74,287.75,22377.0,256.3628,256.3984,256.3182,256.3271,22377.0
2018-08-08 15:20:00,287.75,287.77,287.72,287.76,29079.0,256.3271,256.345,256.3004,256.3361,29079.0
2018-08-08 15:25:00,287.75,287.84,287.73,287.84,35945.0,256.3271,256.4073,256.3093,256.4073,35945.0
2018-08-08 15:30:00,287.84,287.94,287.83,287.92,42665.0,256.4073,256.4964,256.3984,256.4786,42665.0
2018-08-08 15:35:00,287.91,287.91,287.8,287.84,46965.0,256.4697,256.4697,256.3717,256.4073,46965.0
2018-08-08 15:40:00,287.83,287.92,287.82,287.83,61703.0,256.3984,256.4786,256.3895,256.3984,61703.0
2018-08-08 15:45:00,287.81,287.82,287.68,287.7,70752.0,256.3806,256.3895,256.2648,256.2826,70752.0
2018-08-08 15:50:00,287.71,287.8,287.66,287.67,143620.0,256.2915,256.3717,256.247,256.2559,143620.0
2018-08-08 15:55:00,287.66,287.74,287.4,287.43,133011.0,256.247,256.3182,256.0154,256.0421,133011.0
2018-08-09 09:30:00,287.51,287.67,287.45,287.58,65310.0,256.1134,256.2559,256.0599,256.1757,65310.0
2018-08-09 09:35:00,287.52,287.52,287.35,287.43,18085.0,256.1223,256.1223,255.9708,256.0421,18085.0
2018-08-09 09:40:00,287.47,287.66,287.47,287.51,14438.0,256.0777,256.247,256.0777,256.1134,14438.0
2018-08-09 09:45:00,287.52,287.62,287.44,287.47,20538.0,256.1223,256.2113,256.051,256.0777,20538.0
2018-08-09 09:50:00,287.48,287.67,287.47,287.62,17809.0,256.0866,256.2559,256.0777,256.2113,17809.0
2018-08-09 09:55:00,287.65,287.65,287.53,287.55,23660.0,256.2381,256.2381,256.1312,256.149,23660.0
2018-08-09 10:00:00,287.52,287.6,287.48,287.55,21485.0,256.1223,256.1935,256.0866,256.149,21485.0
2018-08-09 10:05:00,287.57,287.66,287.52,287.61,12235.0,256.1668,256.247,256.1223,256.2024,12235.0
2018-08-09 10:10:00,287.6,287.68,287.59,287.68,12408.0,256.1935,256.2648,256.1846,256.2648,12408.0
2018-08-09 10:15:00,287.68,287.76,287.68,287.73,33407.0,256.2648,256.3361,256.2648,256.3093,33407.0
2018-08-09 10:20:00,287.74,287.77,287.65,287.76,25688.0,256.3182,256.345,256.2381,256.3361,25688.0
2018-08-09 10:25:00,287.77,287.87,287.76,287.84,7787.0,256.345,256.434,256.3361,256.4073,7787.0
2018-08-09 10:30:00,287.85,287.95,287.83,287.83,11758.0,256.4162,256.5053,256.3984,256.3984,11758.0
2018-08-09 10:35:00,287.84,287.89,287.81,287.87,9711.0,256.4073,256.4519,256.3806,256.434,9711.0
2018-08-09 10:40:00,287.84,287.99,287.83,287.96,11655.0,256.4073,256.5409,256.3984,256.5142,11655.0
2018-08-09 10:45:00,287.94,287.98,287.93,287.94,8335.0,256.4964,256.532,256.4875,256.4964,8335.0
2018-08-09 10:50:00,287.9,287.92,287.81,287.82,9228.0,256.4608,256.4786,256.3806,256.3895,9228.0
2018-08-09 10:55:00,287.82,287.83,287.73,287.74,18775.0,256.3895,256.3984,256.3093,256.3182,18775.0
2018-08-09 11:00:00,287.75,287.94,287.75,287.9,15389.0,256.3271,256.4964,256.3271,256.4608,15389.0
2018-08-09 11:05:00,287.9,287.92,287.65,287.67,13753.0,256.4608,256.4786,256.2381,256.2559,13753.0
2018-08-09 11:10:00,287.69,287.75,287.62,287.74,20339.0,256.2737,256.3271,256.2113,256.3182,20339.0
2018-08-09 11:15:00,287.73,287.81,287.72,287.73,21927.0,256.3093,256.3806,256.3004,256.3093,21927.0
2018-08-09 11:20:00,287.73,287.77,287.68,287.72,20330.0,256.3093,256.345,256.2648,256.3004,20330.0
2018-08-09 11:25:00,287.71,287.8,287.64,287.77,12657.0,256.2915,256.3717,256.2292,256.345,12657.0
2018-08-09 11:30:00,287.75,287.78,287.7,287.76,10256.0,256.3271,256.3539,256.2826,256.3361,10256.0
2018-08-09 11:35:00,287.74,287.74,287.61,287.61,13968.0,256.3182,256.3182,256.2024,256.2024,13968.0
2018-08-09 11:40:00,287.62,287.71,287.6,287.64,8039.0,256.2113,256.2915,256.1935,256.2292,8039.0
2018-08-09 11:45:00,287.62,287.63,287.31,287.31,85387.0,256.2113,256.2203,255.9352,255.9352,85387.0
2018-08-09 11:50:00,287.31,287.4,287.24,287.34,36785.0,255.9352,256.0154,255.8728,255.9619,36785.0
2018-08-09 11:55:00,287.34,287.4,287.32,287.35,9353.0,255.9619,256.0154,255.9441,255.9708,9353.0
2018-08-09 12:00:00,287.41,287.54,287.41,287.54,7262.0,256.0243,256.1401,256.0243,256.1401,7262.0
2018-08-09 12:05:00,287.52,287.54,287.46,287.47,69510.0,256.1223,256.1401,256.0688,256.0777,69510.0
2018-08-09 12:10:00,287.48,287.58,287.46,287.53,15524.0,256.0866,256.1757,256.0688,256.1312,15524.0
2018-08-09 12:15:00,287.55,287.59,287.45,287.48,25941.0,256.149,256.1846,256.0599,256.0866,25941.0
2018-08-09 12:20:00,287.51,287.58,287.5,287.54,12898.0,256.1134,256.1757,256.1044,256.1401,12898.0
2018-08-09 12:25:00,287.54,287.58,287.51,287.51,6852.0,256.1401,256.1757,256.1134,256.1134,6852.0
2018-08-09 12:30:00,287.51,287.58,287.51,287.58,5191.0,256.1134,256.1757,256.1134,256.1757,5191.0
2018-08-09 12:35:00,287.59,287.63,287.58,287.63,6252.0,256.1846,256.2203,256.1757,256.2203,6252.0
2018-08-09 12:40:00,287.63,287.64,287.57,287.6,10044.0,256.2203,256.2292,256.1668,256.1935,10044.0
2018-08-09 12:45:00,287.61,287.64,287.55,287.64,20048.0,256.2024,256.2292,256.149,256.2292,20048.0
2018-08-09 12:50:00,287.63,287.72,287.62,287.7,12122.0,256.2203,256.3004,256.2113,256.2826,12122.0
2018-08-09 12:55:00,287.71,287.78,287.7,287.74,12130.0,256.2915,256.3539,256.2826,256.3182,12130.0
2018-08-09 13:00:00,287.73,287.77,287.68,287.71,125775.0,256.3093,256.345,256.2648,256.2915,125775.0
2018-08-09 13:05:00,287.71,287.71,287.62,287.63,14473.0,256.2915,256.2915,256.2113,256.2203,14473.0
2018-08-09 13:10:00,287.63,287.69,287.62,287.69,29776.0,256.2203,256.2737,256.2113,256.2737,29776.0
2018-08-09 13:15:00,287.69,287.76,287.67,287.74,10056.0,256.2737,256.3361,256.2559,256.3182,10056.0
2018-08-09 13:20:00,287.75,287.81,287.73,287.8,72960.0,256.3271,256.3806,256.3093,256.3717,72960.0
2018-08-09 13:25:00,287.8,287.8,287.73,287.78,22778.0,256.3717,256.3717,256.3093,256.3539,22778.0
2018-08-09 13:30:00,287.77,287.83,287.77,287.77,10420.0,256.345,256.3984,256.345,256.345,10420.0
2018-08-09 13:35:00,287.79,287.81,287.76,287.8,10560.0,256.3628,256.3806,256.3361,256.3717,10560.0
2018-08-09 13:40:00,287.79,287.87,287.79,287.86,9517.0,256.3628,256.434,256.3628,256.4251,9517.0
2018-08-09 13:45:00,287.86,287.86,287.76,287.81,6544.0,256.4251,256.4251,256.3361,256.3806,6544.0
2018-08-09 13:50:00,287.82,287.84,287.75,287.75,6873.0,256.3895,256.4073,256.3271,256.3271,6873.0
2018-08-09 13:55:00,287.76,287.85,287.76,287.82,13924.0,256.3361,256.4162,256.3361,256.3895,13924.0
2018-08-09 14:00:00,287.78,287.8,287.74,287.78,8253.0,256.3539,256.3717,256.3182,256.3539,8253.0
2018-08-09 14:05:00,287.77,287.77,287.66,287.71,8944.0,256.345,256.345,256.247,256.2915,8944.0
2018-08-09 14:10:00,287.72,287.74,287.66,287.66,7418.0,256.3004,256.3182,256.247,256.247,7418.0
2018-08-09 14:15:00,287.65,287.66,287.57,287.62,16196.0,256.2381,256.247,256.1668,256.2113,16196.0
2018-08-09 14:20:00,287.63,287.69,287.61,287.63,13017.0,256.2203,256.2737,256.2024,256.2203,13017.0
2018-08-09 14:25:00,287.63,287.68,287.6,287.66,20323.0,256.2203,256.2648,256.1935,256.247,20323.0
2018-08-09 14:30:00,287.66,287.79,287.66,287.79,15537.0,256.247,256.3628,256.247,256.3628,15537.0
2018-08-09 14:35:00,287.78,287.81,287.76,287.79,18156.0,256.3539,256.3806,256.3361,256.3628,18156.0
2018-08-09 14:40:00,287.79,287.8,287.72,287.73,12424.0,256.3628,256.3717,256.3004,256.3093,12424.0
2018-08-09 14:45:00,287.73,287.74,287.7,287.73,14173.0,256.3093,256.3182,256.2826,256.3093,14173.0
2018-08-09 14:50:00,287.72,287.73,287.68,287.7,23585.0,256.3004,256.3093,256.2648,256.2826,23585.0
2018-08-09 14:55:00,287.69,287.7,287.61,287.63,11740.0,256.2737,256.2826,256.2024,256.2203,11740.0
2018-08-09 15:00:00,287.61,287.64,287.59,287.64,14025.0,256.2024,256.2292,256.1846,256.2292,14025.0
2018-08-09 15:05:00,287.65,287.66,287.55,287.57,14223.0,256.2381,256.247,256.149,256.1668,14223.0
2018-08-09 15:10:00,287.57,287.64,287.56,287.57,10548.0,256.1668,256.2292,256.1579,256.1668,10548.0
2018-08-09 15:15:00,287.58,287.64,287.53,287.63,15938.0,256.1757,256.2292,256.1312,256.2203,15938.0
2018-08-09 15:20:00,287.64,287.66,287.55,287.55,10382.0,256.2292,256.247,256.149,256.149,10382.0
2018-08-09 15:25:00,287.54,287.59,287.52,287.54,7814.0,256.1401,256.1846,256.1223,256.1401,7814.0
2018-08-09 15:30:00,287.57,287.57,287.44,287.47,20762.0,256.1668,256.1668,256.051,256.0777,20762.0
2018-08-09 15:35:00,287.47,287.54,287.4,287.51,33887.0,256.0777,256.1401,256.0154,256.1134,33887.0
2018-08-09 15:40:00,287.5,287.51,287.44,287.49,13310.0,256.1044,256.1134,256.051,256.0955,13310.0
2018-08-09 15:45:00,287.48,287.48,287.02,287.05,120547.0,256.0866,256.0866,255.6769,255.7036,120547.0
2018-08-09 15:50:00,287.06,287.17,286.94,287.06,139302.0,255.7125,255.8105,255.6056,255.7125,139302.0
2018-08-09 15:55:00,287.07,287.2,286.96,287.08,224511.0,255.7214,255.8372,255.6234,255.7303,224511.0
2018-08-10 09:30:00,285.43,285.69,285.29,285.67,131678.0,254.2605,254.4921,254.1358,254.4743,131678.0
2018-08-10 09:35:00,285.71,285.8,285.44,285.45,29538.0,254.5099,254.5901,254.2694,254.2783,29538.0
2018-08-10 09:40:00,285.44,285.82,285.4,285.8,35580.0,254.2694,254.6079,254.2338,254.5901,35580.0
2018-08-10 09:45:00,285.81,285.88,285.68,285.68,17108.0,254.599,254.6614,254.4832,254.4832,17108.0
2018-08-10 09:50:00,285.73,285.84,285.42,285.53,34229.0,254.5277,254.6257,254.2516,254.3496,34229.0
2018-08-10 09:55:00,285.56,285.57,285.16,285.26,77537.0,254.3763,254.3852,254.02,254.1091,77537.0
2018-08-10 10:00:00,285.23,285.23,284.99,285.04,41024.0,254.0823,254.0823,253.8685,253.9131,41024.0
2018-08-10 10:05:00,285.03,285.29,284.95,285.29,28574.0,253.9042,254.1358,253.8329,254.1358,28574.0
2018-08-10 10:10:00,285.3,285.55,285.3,285.53,25135.0,254.1447,254.3674,254.1447,254.3496,25135.0
2018-08-10 10:15:00,285.53,285.7,285.53,285.64,99050.0,254.3496,254.501,254.3496,254.4476,99050.0
2018-08-10 10:20:00,285.64,285.65,285.4,285.47,55271.0,254.4476,254.4565,254.2338,254.2961,55271.0
2018-08-10 10:25:00,285.46,285.47,285.26,285.33,58981.0,254.2872,254.2961,254.1091,254.1714,58981.0
2018-08-10 10:30:00,285.35,285.67,285.29,285.64,18849.0,254.1892,254.4743,254.1358,254.4476,18849.0
2018-08-10 10:35:00,285.65,285.69,285.4,285.42,25341.0,254.4565,254.4921,254.2338,254.2516,25341.0
2018-08-10 10:40:00,285.41,285.51,285.32,285.33,38706.0,254.2427,254.3318,254.1625,254.1714,38706.0
2018-08-10 10:45:00,285.32,285.46,285.11,285.42,35878.0,254.1625,254.2872,253.9754,254.2516,35878.0
2018-08-10 10:50:00,285.4,285.51,285.26,285.51,13331.0,254.2338,254.3318,254.1091,254.3318,13331.0
2018-08-10 10:55:00,285.55,285.67,285.5,285.62,17590.0,254.3674,254.4743,254.3229,254.4297,17590.0
2018-08-10 11:00:00,285.67,285.8,285.53,285.79,16995.0,254.4743,254.5901,254.3496,254.5812,16995.0
2018-08-10 11:05:00,285.8,285.82,285.57,285.57,33196.0,254.5901,254.6079,254.3852,254.3852,33196.0
2018-08-10 11:10:00,285.56,285.57,285.4,285.5,51688.0,254.3763,254.3852,254.2338,254.3229,51688.0
2018-08-10 11:15:00,285.5,285.66,285.44,285.56,72644.0,254.3229,254.4654,254.2694,254.3763,72644.0
2018-08-10 11:20:00,285.58,285.92,285.54,285.91,21178.0,254.3941,254.697,254.3585,254.6881,21178.0
2018-08-10 11:25:00,285.92,285.92,285.73,285.73,12716.0,254.697,254.697,254.5277,254.5277,12716.0
2018-08-10 11:30:00,285.73,286.03,285.73,286.01,21542.0,254.5277,254.795,254.5277,254.7772,21542.0
2018-08-10 11:35:00,286.03,286.04,285.85,285.85,11727.0,254.795,254.8039,254.6346,254.6346,11727.0
2018-08-10 11:40:00,285.85,285.85,285.67,285.79,24181.0,254.6346,254.6346,254.4743,254.5812,24181.0
2018-08-10 11:45:00,285.79,285.85,285.65,285.84,14466.0,254.5812,254.6346,254.4565,254.6257,14466.0
2018-08-10 11:50:00,285.81,285.83,285.66,285.8,17964.0,254.599,254.6168,254.4654,254.5901,17964.0
2018-08-10 11:55:00,285.8,285.97,285.67,285.69,44751.0,254.5901,254.7415,254.4743,254.4921,44751.0
2018-08-10 12:00:00,285.69,285.69,285.49,285.59,37120.0,254.4921,254.4921,254.3139,254.403,37120.0
2018-08-10 12:05:00,285.57,285.7,285.48,285.52,12779.0,254.3852,254.501,254.305,254.3407,12779.0
2018-08-10 12:10:00,285.5,285.59,285.46,285.53,7769.0,254.3229,254.403,254.2872,254.3496,7769.0
2018-08-10 12:15:00,285.56,285.66,285.56,285.65,15094.0,254.3763,254.4654,254.3763,254.4565,15094.0
2018-08-10 12:20:00,285.65,285.69,285.6,285.61,7906.0,254.4565,254.4921,254.4119,254.4208,7906.0
2018-08-10 12:25:00,285.62,285.7,285.54,285.7,32985.0,254.4297,254.501,254.3585,254.501,32985.0
2018-08-10 12:30:00,285.69,285.76,285.69,285.74,9188.0,254.4921,254.5545,254.4921,254.5366,9188.0
2018-08-10 12:35:00,285.74,285.74,285.59,285.61,8711.0,254.5366,254.5366,254.403,254.4208,8711.0
2018-08-10 12:40:00,285.66,285.71,285.57,285.57,8109.0,254.4654,254.5099,254.3852,254.3852,8109.0
2018-08-10 12:45:00,285.57,285.6,285.51,285.52,10522.0,254.3852,254.4119,254.3318,254.3407,10522.0
2018-08-10 12:50:00,285.52,285.55,285.39,285.52,15747.0,254.3407,254.3674,254.2249,254.3407,15747.0
2018-08-10 12:55:00,285.51,285.57,285.48,285.57,13347.0,254.3318,254.3852,254.305,254.3852,13347.0
2018-08-10 13:00:00,285.57,285.57,285.41,285.44,15732.0,254.3852,254.3852,254.2427,254.2694,15732.0
2018-08-10 13:05:00,285.43,285.51,285.43,285.5,29006.0,254.2605,254.3318,254.2605,254.3229,29006.0
2018-08-10 13:10:00,285.51,285.58,285.48,285.5,13241.0,254.3318,254.3941,254.305,254.3229,13241.0
2018-08-10 13:15:00,285.5,285.5,285.19,285.19,20909.0,254.3229,254.3229,254.0467,254.0467,20909.0
2018-08-10 13:20:00,285.2,285.43,285.18,285.33,15181.0,254.0556,254.2605,254.0378,254.1714,15181.0
2018-08-10 13:25:00,285.34,285.4,285.32,285.4,12687.0,254.1803,254.2338,254.1625,254.2338,12687.0
2018-08-10 13:30:00,285.38,285.43,285.19,285.28,11902.0,254.216,254.2605,254.0467,254.1269,11902.0
2018-08-10 13:35:00,285.23,285.29,285.08,285.08,37874.0,254.0823,254.1358,253.9487,253.9487,37874.0
2018-08-10 13:40:00,285.1,285.16,285.01,285.02,28949.0,253.9665,254.02,253.8864,253.8953,28949.0
2018-08-10 13:45:00,285.01,285.01,284.8,284.83,37816.0,253.8864,253.8864,253.6993,253.726,37816.0
2018-08-10 13:50:00,284.9,284.98,284.82,284.83,21693.0,253.7884,253.8596,253.7171,253.726,21693.0
2018-08-10 13:55:00,284.82,284.84,284.7,284.76,17296.0,253.7171,253.7349,253.6102,253.6637,17296.0
2018-08-10 14:00:00,284.78,284.92,284.75,284.77,14335.0,253.6815,253.8062,253.6548,253.6726,14335.0
2018-08-10 14:05:00,284.8,284.92,284.66,284.83,17733.0,253.6993,253.8062,253.5746,253.726,17733.0
2018-08-10 14:10:00,284.83,285.03,284.82,285.01,29547.0,253.726,253.9042,253.7171,253.8864,29547.0
2018-08-10 14:15:00,285.0,285.03,284.91,284.95,11427.0,253.8775,253.9042,253.7973,253.8329,11427.0
2018-08-10 14:20:00,284.95,284.96,284.71,284.71,19020.0,253.8329,253.8418,253.6191,253.6191,19020.0
2018-08-10 14:25:00,284.72,284.76,284.41,284.42,21650.0,253.628,253.6637,253.3519,253.3608,21650.0
2018-08-10 14:30:00,284.39,284.68,284.38,284.59,33907.0,253.3341,253.5924,253.3252,253.5122,33907.0
2018-08-10 14:35:00,284.58,284.7,284.54,284.65,27034.0,253.5033,253.6102,253.4677,253.5657,27034.0
2018-08-10 14:40:00,284.63,284.73,284.53,284.72,41086.0,253.5479,253.6369,253.4588,253.628,41086.0
2018-08-10 14:45:00,284.69,284.72,284.56,284.63,37254.0,253.6013,253.628,253.4855,253.5479,37254.0
2018-08-10 14:50:00,284.62,284.83,284.61,284.71,24374.0,253.5389,253.726,253.53,253.6191,24374.0
2018-08-10 14:55:00,284.71,284.77,284.63,284.64,24829.0,253.6191,253.6726,253.5479,253.5568,24829.0
2018-08-10 15:00:00,284.59,284.59,284.36,284.57,26413.0,253.5122,253.5122,253.3073,253.4944,26413.0
2018-08-10 15:05:00,284.56,284.61,284.42,284.56,44289.0,253.4855,253.53,253.3608,253.4855,44289.0
2018-08-10 15:10:00,284.53,284.65,284.45,284.59,18754.0,253.4588,253.5657,253.3875,253.5122,18754.0
2018-08-10 15:15:00,284.6,284.98,284.6,284.96,27498.0,253.5211,253.8596,253.5211,253.8418,27498.0
2018-08-10 15:20:00,284.99,285.46,284.98,285.32,99465.0,253.8685,254.2872,253.8596,254.1625,99465.0
2018-08-10 15:25:00,285.31,285.6,285.21,285.29,34200.0,254.1536,254.4119,254.0645,254.1358,34200.0
2018-08-10 15:30:00,285.34,285.38,285.19,285.25,17193.0,254.1803,254.216,254.0467,254.1002,17193.0
2018-08-10 15:35:00,285.29,285.34,285.13,285.27,15385.0,254.1358,254.1803,253.9933,254.118,15385.0
2018-08-10 15:40:00,285.26,285.26,284.96,285.06,39528.0,254.1091,254.1091,253.8418,253.9309,39528.0
2018-08-10 15:45:00,285.03,285.13,284.98,285.06,30880.0,253.9042,253.9933,253.8596,253.9309,30880.0
2018-08-10 15:50:00,285.05,285.24,285.0,285.14,73340.0,253.922,254.0912,253.8775,254.0022,73340.0
2018-08-10 15:55:00,285.15,285.28,285.07,285.09,333852.0,254.0111,254.1269,253.9398,253.9576,333852.0
2018-08-13 09:30:00,285.47,285.75,285.36,285.65,66294.0,254.2961,254.5456,254.1981,254.4565,66294.0
2018-08-13 09:35:00,285.66,285.79,285.4,285.4,43483.0,254.4654,254.5812,254.2338,254.2338,43483.0
2018-08-13 09:40:00,285.4,285.64,285.4,285.63,25121.0,254.2338,254.4476,254.2338,254.4387,25121.0
2018-08-13 09:45:00,285.58,285.84,285.51,285.77,31721.0,254.3941,254.6257,254.3318,254.5634,31721.0
2018-08-13 09:50:00,285.76,285.86,285.63,285.86,11791.0,254.5545,254.6435,254.4387,254.6435,11791.0
2018-08-13 09:55:00,285.87,285.93,285.84,285.89,11422.0,254.6524,254.7059,254.6257,254.6703,11422.0
2018-08-13 10:00:00,285.91,285.92,285.77,285.84,23096.0,254.6881,254.697,254.5634,254.6257,23096.0
2018-08-13 10:05:00,285.85,285.95,285.8,285.95,23954.0,254.6346,254.7237,254.5901,254.7237,23954.0
2018-08-13 10:10:00,285.94,286.04,285.89,285.95,27009.0,254.7148,254.8039,254.6703,254.7237,27009.0
2018-08-13 10:15:00,286.01,286.08,285.99,286.03,13020.0,254.7772,254.8395,254.7593,254.795,13020.0
2018-08-13 10:20:00,286.08,286.13,286.02,286.08,16513.0,254.8395,254.8841,254.7861,254.8395,16513.0
2018-08-13 10:25:00,286.1,286.17,285.95,285.98,86925.0,254.8573,254.9197,254.7237,254.7504,86925.0
2018-08-13 10:30:00,285.99,286.13,285.98,286.06,16307.0,254.7593,254.8841,254.7504,254.8217,16307.0
2018-08-13 10:35:00,286.05,286.11,285.98,285.99,11643.0,254.8128,254.8662,254.7504,254.7593,11643.0
2018-08-13 10:40:00,285.99,286.07,285.97,286.05,7120.0,254.7593,254.8306,254.7415,254.8128,7120.0
2018-08-13 10:45:00,286.07,286.1,285.86,285.92,18988.0,254.8306,254.8573,254.6435,254.697,18988.0
2018-08-13 10:50:00,285.94,285.98,285.9,285.91,17171.0,254.7148,254.7504,254.6792,254.6881,17171.0
2018-08-13 10:55:00,285.88,285.96,285.75,285.78,18084.0,254.6614,254.7326,254.5456,254.5723,18084.0
2018-08-13 11:00:00,285.81,285.91,285.8,285.86,13844.0,254.599,254.6881,254.5901,254.6435,13844.0
2018-08-13 11:05:00,285.85,285.89,285.49,285.54,56736.0,254.6346,254.6703,254.3139,254.3585,56736.0
2018-08-13 11:10:00,285.5,285.54,285.42,285.52,9793.0,254.3229,254.3585,254.2516,254.3407,9793.0
2018-08-13 11:15:00,285.53,285.53,285.13,285.18,47643.0,254.3496,254.3496,253.9933,254.0378,47643.0
2018-08-13 11:20:00,285.2,285.24,285.14,285.14,11884.0,254.0556,254.0912,254.0022,254.0022,11884.0
2018-08-13 11:25:00,285.1,285.13,285.02,285.02,11000.0,253.9665,253.9933,253.8953,253.8953,11000.0
2018-08-13 11:30:00,285.01,285.08,284.88,284.94,33322.0,253.8864,253.9487,253.7706,253.824,33322.0
2018-08-13 11:35:00,284.93,284.99,284.87,284.96,13870.0,253.8151,253.8685,253.7616,253.8418,13870.0
2018-08-13 11:40:00,284.95,285.11,284.9,285.06,12903.0,253.8329,253.9754,253.7884,253.9309,12903.0
2018-08-13 11:45:00,285.05,285.12,284.88,284.92,14958.0,253.922,253.9843,253.7706,253.8062,14958.0
2018-08-13 11:50:00,284.87,284.91,284.55,284.6,37650.0,253.7616,253.7973,253.4766,253.5211,37650.0
2018-08-13 11:55:00,284.62,284.72,284.45,284.45,32898.0,253.5389,253.628,253.3875,253.3875,32898.0
2018-08-13 12:00:00,284.4,284.53,284.36,284.52,10843.0,253.343,253.4588,253.3073,253.4499,10843.0
2018-08-13 12:05:00,284.55,284.59,284.41,284.55,13119.0,253.4766,253.5122,253.3519,253.4766,13119.0
2018-08-13 12:10:00,284.57,284.73,284.57,284.73,17265.0,253.4944,253.6369,253.4944,253.6369,17265.0
2018-08-13 12:15:00,284.7,284.7,284.49,284.51,9172.0,253.6102,253.6102,253.4231,253.441,9172.0
2018-08-13 12:20:00,284.5,284.66,284.37,284.38,24042.0,253.4321,253.5746,253.3162,253.3252,24042.0
2018-08-13 12:25:00,284.37,284.37,284.05,284.26,70235.0,253.3162,253.3162,253.0312,253.2183,70235.0
2018-08-13 12:30:00,284.25,284.28,284.06,284.18,12718.0,253.2094,253.2361,253.0401,253.147,12718.0
2018-08-13 12:35:00,284.16,284.47,284.11,284.38,18441.0,253.1292,253.4053,253.0846,253.3252,18441.0
2018-08-13 12:40:00,284.41,284.42,284.34,284.36,9805.0,253.3519,253.3608,253.2895,253.3073,9805.0
2018-08-13 12:45:00,284.37,284.41,284.13,284.16,32103.0,253.3162,253.3519,253.1025,253.1292,32103.0
2018-08-13 12:50:00,284.16,284.38,284.1,284.21,30172.0,253.1292,253.3252,253.0757,253.1737,30172.0
2018-08-13 12:55:00,284.2,284.29,284.08,284.18,18117.0,253.1648,253.245,253.0579,253.147,18117.0
2018-08-13 13:00:00,284.15,284.15,283.78,283.86,34784.0,253.1203,253.1203,252.7907,252.8619,34784.0
2018-08-13 13:05:00,283.85,283.97,283.77,283.94,24281.0,252.853,252.9599,252.7818,252.9332,24281.0
2018-08-13 13:10:00,283.94,284.1,283.94,283.99,32808.0,252.9332,253.0757,252.9332,252.9777,32808.0
2018-08-13 13:15:00,283.98,284.42,283.92,284.42,49114.0,252.9688,253.3608,252.9154,253.3608,49114.0
2018-08-13 13:20:00,284.42,284.52,284.34,284.4,12257.0,253.3608,253.4499,253.2895,253.343,12257.0
2018-08-13 13:25:00,284.44,284.52,284.41,284.5,11704.0,253.3786,253.4499,253.3519,253.4321,11704.0
2018-08-13 13:30:00,284.52,284.76,284.52,284.63,22393.0,253.4499,253.6637,253.4499,253.5479,22393.0
2018-08-13 13:35:00,284.62,284.62,284.35,284.4,48809.0,253.5389,253.5389,253.2984,253.343,48809.0
2018-08-13 13:40:00,284.4,284.5,284.38,284.46,13100.0,253.343,253.4321,253.3252,253.3964,13100.0
2018-08-13 13:45:00,284.5,284.5,284.3,284.3,10573.0,253.4321,253.4321,253.2539,253.2539,10573.0
2018-08-13 13:50:00,284.3,284.62,284.3,284.56,14264.0,253.2539,253.5389,253.2539,253.4855,14264.0
2018-08-13 13:55:00,284.56,284.6,284.43,284.43,28582.0,253.4855,253.5211,253.3697,253.3697,28582.0
2018-08-13 14:00:00,284.45,284.89,284.45,284.87,24501.0,253.3875,253.7795,253.3875,253.7616,24501.0
2018-08-13 14:05:00,284.85,284.9,284.72,284.73,52228.0,253.7438,253.7884,253.628,253.6369,52228.0
2018-08-13 14:10:00,284.76,284.89,284.76,284.85,27613.0,253.6637,253.7795,253.6637,253.7438,27613.0
2018-08-13 14:15:00,284.85,284.87,284.79,284.8,14599.0,253.7438,253.7616,253.6904,253.6993,14599.0
2018-08-13 14:20:00,284.79,284.9,284.77,284.88,16152.0,253.6904,253.7884,253.6726,253.7706,16152.0
2018-08-13 14:25:00,284.9,285.1,284.9,285.06,14491.0,253.7884,253.9665,253.7884,253.9309,14491.0
2018-08-13 14:30:00,285.1,285.11,284.98,285.01,20752.0,253.9665,253.9754,253.8596,253.8864,20752.0
2018-08-13 14:35:00,285.03,285.06,284.68,284.78,44788.0,253.9042,253.9309,253.5924,253.6815,44788.0
2018-08-13 14:40:00,284.8,284.89,284.76,284.8,14144.0,253.6993,253.7795,253.6637,253.6993,14144.0
2018-08-13 14:45:00,284.79,284.82,284.74,284.78,9705.0,253.6904,253.7171,253.6458,253.6815,9705.0
2018-08-13 14:50:00,284.71,284.74,284.46,284.47,96023.0,253.6191,253.6458,253.3964,253.4053,96023.0
2018-08-13 14:55:00,284.46,284.67,284.39,284.5,26929.0,253.3964,253.5835,253.3341,253.4321,26929.0
2018-08-13 15:00:00,284.45,284.45,284.25,284.38,113915.0,253.3875,253.3875,253.2094,253.3252,113915.0
2018-08-13 15:05:00,284.39,284.5,284.29,284.49,37665.0,253.3341,253.4321,253.245,253.4231,37665.0
2018-08-13 15:10:00,284.48,284.69,284.45,284.66,39434.0,253.4142,253.6013,253.3875,253.5746,39434.0
2018-08-13 15:15:00,284.65,284.78,284.6,284.65,72039.0,253.5657,253.6815,253.5211,253.5657,72039.0
2018-08-13 15:20:00,284.63,284.63,284.48,284.53,15110.0,253.5479,253.5479,253.4142,253.4588,15110.0
2018-08-13 15:25:00,284.5,284.62,284.32,284.35,53165.0,253.4321,253.5389,253.2717,253.2984,53165.0
2018-08-13 15:30:00,284.33,284.4,284.22,284.23,64730.0,253.2806,253.343,253.1826,253.1915,64730.0
2018-08-13 15:35:00,284.24,284.48,284.24,284.47,91732.0,253.2004,253.4142,253.2004,253.4053,91732.0
2018-08-13 15:40:00,284.42,284.53,284.27,284.48,70006.0,253.3608,253.4588,253.2272,253.4142,70006.0
2018-08-13 15:45:00,284.44,284.44,284.15,284.15,298738.0,253.3786,253.3786,253.1203,253.1203,298738.0
2018-08-13 15:50:00,284.15,284.15,283.94,284.09,68986.0,253.1203,253.1203,252.9332,253.0668,68986.0
2018-08-13 15:55:00,284.09,284.2,283.97,284.05,261941.0,253.0668,253.1648,252.9599,253.0312,261941.0
2018-08-14 09:30:00,284.93,285.24,284.82,285.17,74848.0,253.8151,254.0912,253.7171,254.0289,74848.0
2018-08-14 09:35:00,285.12,285.15,284.87,285.0,18211.0,253.9843,254.0111,253.7616,253.8775,18211.0
2018-08-14 09:40:00,284.98,285.22,284.89,285.06,9996.0,253.8596,254.0734,253.7795,253.9309,9996.0
2018-08-14 09:45:00,285.1,285.35,284.93,284.95,249888.0,253.9665,254.1892,253.8151,253.8329,249888.0
2018-08-14 09:50:00,284.93,284.98,284.77,284.94,103663.0,253.8151,253.8596,253.6726,253.824,103663.0
2018-08-14 09:55:00,284.95,285.08,284.91,284.98,39659.0,253.8329,253.9487,253.7973,253.8596,39659.0
2018-08-14 10:00:00,285.01,285.07,284.57,284.57,53557.0,253.8864,253.9398,253.4944,253.4944,53557.0
2018-08-14 10:05:00,284.53,284.72,284.5,284.72,30082.0,253.4588,253.628,253.4321,253.628,30082.0
2018-08-14 10:10:00,284.73,284.99,284.73,284.99,49339.0,253.6369,253.8685,253.6369,253.8685,49339.0
2018-08-14 10:15:00,285.0,285.03,284.87,284.95,41901.0,253.8775,253.9042,253.7616,253.8329,41901.0
2018-08-14 10:20:00,284.98,285.16,284.98,285.1,36874.0,253.8596,254.02,253.8596,253.9665,36874.0
2018-08-14 10:25:00,285.14,285.33,285.14,285.29,41679.0,254.0022,254.1714,254.0022,254.1358,41679.0
2018-08-14 10:30:00,285.26,285.29,285.19,285.25,26155.0,254.1091,254.1358,254.0467,254.1002,26155.0
2018-08-14 10:35:00,285.28,285.53,285.28,285.45,97626.0,254.1269,254.3496,254.1269,254.2783,97626.0
2018-08-14 10:40:00,285.44,285.52,285.42,285.52,51678.0,254.2694,254.3407,254.2516,254.3407,51678.0
2018-08-14 10:45:00,285.51,285.75,285.51,285.75,30165.0,254.3318,254.5456,254.3318,254.5456,30165.0
2018-08-14 10:50:00,285.72,285.99,285.66,285.9,69534.0,254.5188,254.7593,254.4654,254.6792,69534.0
2018-08-14 10:55:00,285.89,285.94,285.71,285.74,42986.0,254.6703,254.7148,254.5099,254.5366,42986.0
2018-08-14 11:00:00,285.74,285.86,285.7,285.79,34903.0,254.5366,254.6435,254.501,254.5812,34903.0
2018-08-14 11:05:00,285.82,285.9,285.77,285.81,34282.0,254.6079,254.6792,254.5634,254.599,34282.0
2018-08-14 11:10:00,285.82,285.9,285.76,285.9,25777.0,254.6079,254.6792,254.5545,254.6792,25777.0
2018-08-14 11:15:00,285.9,285.92,285.45,285.48,76811.0,254.6792,254.697,254.2783,254.305,76811.0
2018-08-14 11:20:00,285.49,285.78,285.49,285.73,100609.0,254.3139,254.5723,254.3139,254.5277,100609.0
2018-08-14 11:25:00,285.74,285.83,285.68,285.68,36493.0,254.5366,254.6168,254.4832,254.4832,36493.0
2018-08-14 11:30:00,285.7,285.79,285.51,285.56,37571.0,254.501,254.5812,254.3318,254.3763,37571.0
2018-08-14 11:35:00,285.56,285.7,285.56,285.66,83549.0,254.3763,254.501,254.3763,254.4654,83549.0
2018-08-14 11:40:00,285.67,285.87,285.67,285.78,116096.0,254.4743,254.6524,254.4743,254.5723,116096.0
2018-08-14 11:45:00,285.78,285.9,285.66,285.89,22164.0,254.5723,254.6792,254.4654,254.6703,22164.0
2018-08-14 11:50:00,285.89,285.9,285.67,285.67,35734.0,254.6703,254.6792,254.4743,254.4743,35734.0
2018-08-14 11:55:00,285.67,285.7,285.54,285.58,99101.0,254.4743,254.501,254.3585,254.3941,99101.0
2018-08-14 12:00:00,285.6,285.83,285.6,285.82,6505.0,254.4119,254.6168,254.4119,254.6079,6505.0
2018-08-14 12:05:00,285.83,285.92,285.82,285.84,15462.0,254.6168,254.697,254.6079,254.6257,15462.0
2018-08-14 12:10:00,285.83,285.85,285.75,285.77,8380.0,254.6168,254.6346,254.5456,254.5634,8380.0
2018-08-14 12:15:00,285.8,285.88,285.79,285.85,6646.0,254.5901,254.6614,254.5812,254.6346,6646.0
2018-08-14 12:20:00,285.88,285.88,285.7,285.86,16238.0,254.6614,254.6614,254.501,254.6435,16238.0
2018-08-14 12:25:00,285.88,286.0,285.86,286.0,10958.0,254.6614,254.7683,254.6435,254.7683,10958.0
2018-08-14 12:30:00,286.0,286.01,285.92,285.94,28520.0,254.7683,254.7772,254.697,254.7148,28520.0
2018-08-14 12:35:00,285.94,286.05,285.94,286.05,7365.0,254.7148,254.8128,254.7148,254.8128,7365.0
2018-08-14 12:40:00,286.06,286.09,285.98,285.99,9489.0,254.8217,254.8484,254.7504,254.7593,9489.0
2018-08-14 12:45:00,285.99,286.03,285.84,285.86,11082.0,254.7593,254.795,254.6257,254.6435,11082.0
2018-08-14 12:50:00,285.88,285.88,285.66,285.67,24345.0,254.6614,254.6614,254.4654,254.4743,24345.0
2018-08-14 12:55:00,285.7,285.8,285.66,285.67,10827.0,254.501,254.5901,254.4654,254.4743,10827.0
2018-08-14 13:00:00,285.67,285.9,285.67,285.9,12564.0,254.4743,254.6792,254.4743,254.6792,12564.0
2018-08-14 13:05:00,285.85,285.85,285.71,285.83,5811.0,254.6346,254.6346,254.5099,254.6168,5811.0
2018-08-14 13:10:00,285.83,285.88,285.8,285.8,11618.0,254.6168,254.6614,254.5901,254.5901,11618.0
2018-08-14 13:15:00,285.8,285.85,285.79,285.81,3251.0,254.5901,254.6346,254.5812,254.599,3251.0
2018-08-14 13:20:00,285.8,285.85,285.71,285.85,11656.0,254.5901,254.6346,254.5099,254.6346,11656.0
2018-08-14 13:25:00,285.83,285.83,285.64,285.76,11739.0,254.6168,254.6168,254.4476,254.5545,11739.0
2018-08-14 13:30:00,285.76,285.86,285.73,285.86,15870.0,254.5545,254.6435,254.5277,254.6435,15870.0
2018-08-14 13:35:00,285.87,285.87,285.79,285.82,21370.0,254.6524,254.6524,254.5812,254.6079,21370.0
2018-08-14 13:40:00,285.82,285.88,285.79,285.82,8124.0,254.6079,254.6614,254.5812,254.6079,8124.0
2018-08-14 13:45:00,285.83,285.86,285.78,285.8,8524.0,254.6168,254.6435,254.5723,254.5901,8524.0
2018-08-14 13:50:00,285.79,285.81,285.73,285.79,60627.0,254.5812,254.599,254.5277,254.5812,60627.0
2018-08-14 13:55:00,285.8,286.07,285.8,286.03,58171.0,254.5901,254.8306,254.5901,254.795,58171.0
2018-08-14 14:00:00,286.03,286.14,286.03,286.04,17415.0,254.795,254.893,254.795,254.8039,17415.0
2018-08-14 14:05:00,285.98,286.01,285.85,285.87,18998.0,254.7504,254.7772,254.6346,254.6524,18998.0
2018-08-14 14:10:00,285.9,285.97,285.87,285.91,15637.0,254.6792,254.7415,254.6524,254.6881,15637.0
2018-08-14 14:15:00,285.93,286.01,285.87,285.98,49420.0,254.7059,254.7772,254.6524,254.7504,49420.0
2018-08-14 14:20:00,286.0,286.01,285.72,285.82,27534.0,254.7683,254.7772,254.5188,254.6079,27534.0
2018-08-14 14:25:00,285.88,285.88,285.74,285.86,13746.0,254.6614,254.6614,254.5366,254.6435,13746.0
2018-08-14 14:30:00,285.86,285.96,285.85,285.95,12900.0,254.6435,254.7326,254.6346,254.7237,12900.0
2018-08-14 14:35:00,285.96,286.06,285.95,286.03,8458.0,254.7326,254.8217,254.7237,254.795,8458.0
2018-08-14 14:40:00,286.02,286.08,286.0,286.05,10758.0,254.7861,254.8395,254.7683,254.8128,10758.0
2018-08-14 14:45:00,286.06,286.07,285.93,285.95,14182.0,254.8217,254.8306,254.7059,254.7237,14182.0
2018-08-14 14:50:00,285.94,286.04,285.94,285.99,6847.0,254.7148,254.8039,254.7148,254.7593,6847.0
2018-08-14 14:55:00,285.97,286.02,285.96,286.02,3769.0,254.7415,254.7861,254.7326,254.7861,3769.0
2018-08-14 15:00:00,286.02,286.09,286.0,286.04,9285.0,254.7861,254.8484,254.7683,254.8039,9285.0
2018-08-14 15:05:00,286.06,286.11,286.04,286.09,14094.0,254.8217,254.8662,254.8039,254.8484,14094.0
2018-08-14 15:10:00,286.12,286.17,286.05,286.1,9755.0,254.8751,254.9197,254.8128,254.8573,9755.0
2018-08-14 15:15:00,286.09,286.1,286.0,286.08,11057.0,254.8484,254.8573,254.7683,254.8395,11057.0
2018-08-14 15:20:00,286.04,286.13,285.97,286.13,47434.0,254.8039,254.8841,254.7415,254.8841,47434.0
2018-08-14 15:25:00,286.12,286.13,286.04,286.06,30189.0,254.8751,254.8841,254.8039,254.8217,30189.0
2018-08-14 15:30:00,286.01,286.08,285.96,286.07,27933.0,254.7772,254.8395,254.7326,254.8306,27933.0
2018-08-14 15:35:00,286.1,286.11,285.98,286.06,14364.0,254.8573,254.8662,254.7504,254.8217,14364.0
2018-08-14 15:40:00,286.06,286.06,285.93,285.93,7894.0,254.8217,254.8217,254.7059,254.7059,7894.0
2018-08-14 15:45:00,285.94,285.99,285.87,285.89,12420.0,254.7148,254.7593,254.6524,254.6703,12420.0
2018-08-14 15:50:00,285.92,285.96,285.77,285.87,30985.0,254.697,254.7326,254.5634,254.6524,30985.0
2018-08-14 15:55:00,285.85,285.91,285.77,285.88,60864.0,254.6346,254.6881,254.5634,254.6614,60864.0
2018-08-15 09:30:00,284.37,284.37,284.01,284.09,91063.0,253.3162,253.3162,252.9956,253.0668,91063.0
2018-08-15 09:35:00,284.11,284.47,284.06,284.43,65448.0,253.0846,253.4053,253.0401,253.3697,65448.0
2018-08-15 09:40:00,284.45,284.45,284.18,284.22,40397.0,253.3875,253.3875,253.147,253.1826,40397.0
2018-08-15 09:45:00,284.18,284.18,283.54,283.7,43612.0,253.147,253.147,252.5769,252.7194,43612.0
2018-08-15 09:50:00,283.65,283.65,283.41,283.44,33999.0,252.6749,252.6749,252.4611,252.4878,33999.0
2018-08-15 09:55:00,283.45,283.53,283.33,283.36,19959.0,252.4967,252.568,252.3898,252.4165,19959.0
2018-08-15 10:00:00,283.3,283.32,282.8,282.83,437797.0,252.3631,252.3809,251.9177,251.9444,437797.0
2018-08-15 10:05:00,282.84,282.9,282.6,282.82,42895.0,251.9533,252.0068,251.7395,251.9355,42895.0
2018-08-15 10:10:00,282.75,283.02,282.63,282.82,59928.0,251.8732,252.1137,251.7663,251.9355,59928.0
2018-08-15 10:15:00,282.81,282.9,282.51,282.72,60406.0,251.9266,252.0068,251.6594,251.8464,60406.0
2018-08-15 10:20:00,282.73,282.86,282.58,282.8,41014.0,251.8553,251.9711,251.7217,251.9177,41014.0
2018-08-15 10:25:00,282.77,282.78,282.47,282.54,27551.0,251.891,251.8999,251.6237,251.6861,27551.0
2018-08-15 10:30:00,282.43,282.64,282.34,282.5,38734.0,251.5881,251.7752,251.5079,251.6505,38734.0
2018-08-15 10:35:00,282.49,282.98,282.47,282.88,20949.0,251.6415,252.078,251.6237,251.989,20949.0
2018-08-15 10:40:00,282.87,282.94,282.61,282.61,54903.0,251.9801,252.0424,251.7484,251.7484,54903.0
2018-08-15 10:45:00,282.62,282.8,282.5,282.56,41279.0,251.7574,251.9177,251.6505,251.7039,41279.0
2018-08-15 10:50:00,282.53,282.55,282.21,282.24,48175.0,251.6772,251.695,251.3921,251.4188,48175.0
2018-08-15 10:55:00,282.24,282.43,282.15,282.25,27444.0,251.4188,251.5881,251.3387,251.4278,27444.0
2018-08-15 11:00:00,282.21,282.64,282.19,282.61,19812.0,251.3921,251.7752,251.3743,251.7484,19812.0
2018-08-15 11:05:00,282.59,283.0,282.31,282.99,42795.0,251.7306,252.0959,251.4812,252.0869,42795.0
2018-08-15 11:10:00,282.97,283.2,282.84,282.96,47809.0,252.0691,252.274,251.9533,252.0602,47809.0
2018-08-15 11:15:00,283.1,283.1,282.67,282.91,25681.0,252.1849,252.1849,251.8019,252.0157,25681.0
2018-08-15 11:20:00,282.86,283.07,282.69,282.87,55688.0,251.9711,252.1582,251.8197,251.9801,55688.0
2018-08-15 11:25:00,282.99,283.2,282.99,283.02,42397.0,252.0869,252.274,252.0869,252.1137,42397.0
2018-08-15 11:30:00,283.1,283.25,282.91,283.23,20738.0,252.1849,252.3186,252.0157,252.3007,20738.0
2018-08-15 11:35:00,283.25,283.44,283.07,283.1,28872.0,252.3186,252.4878,252.1582,252.1849,28872.0
2018-08-15 11:40:00,283.13,283.13,282.87,282.96,14627.0,252.2117,252.2117,251.9801,252.0602,14627.0
2018-08-15 11:45:00,282.99,283.09,282.79,283.08,13288.0,252.0869,252.176,251.9088,252.1671,13288.0
2018-08-15 11:50:00,283.12,283.12,282.8,282.85,8331.0,252.2028,252.2028,251.9177,251.9622,8331.0
2018-08-15 11:55:00,282.85,282.94,282.58,282.6,13368.0,251.9622,252.0424,251.7217,251.7395,13368.0
2018-08-15 12:00:00,282.6,282.81,282.6,282.75,16305.0,251.7395,251.9266,251.7395,251.8732,16305.0
2018-08-15 12:05:00,282.75,283.04,282.63,283.01,22005.0,251.8732,252.1315,251.7663,252.1048,22005.0
2018-08-15 12:10:00,282.99,283.12,282.83,283.03,10527.0,252.0869,252.2028,251.9444,252.1226,10527.0
2018-08-15 12:15:00,283.02,283.28,282.92,283.16,52512.0,252.1137,252.3453,252.0246,252.2384,52512.0
2018-08-15 12:20:00,283.17,283.3,283.02,283.28,47781.0,252.2473,252.3631,252.1137,252.3453,47781.0
2018-08-15 12:25:00,283.29,283.32,283.19,283.26,10046.0,252.3542,252.3809,252.2651,252.3275,10046.0
2018-08-15 12:30:00,283.31,283.59,283.28,283.52,38545.0,252.372,252.6214,252.3453,252.5591,38545.0
2018-08-15 12:35:00,283.54,283.64,283.47,283.62,24161.0,252.5769,252.666,252.5145,252.6482,24161.0
2018-08-15 12:40:00,283.63,283.68,283.47,283.5,18904.0,252.6571,252.7016,252.5145,252.5413,18904.0
2018-08-15 12:45:00,283.53,283.53,283.41,283.43,9321.0,252.568,252.568,252.4611,252.4789,9321.0
2018-08-15 12:50:00,283.48,283.53,283.35,283.36,14749.0,252.5234,252.568,252.4076,252.4165,14749.0
2018-08-15 12:55:00,283.33,283.49,283.33,283.48,9822.0,252.3898,252.5323,252.3898,252.5234,9822.0
2018-08-15 13:00:00,283.5,283.5,283.34,283.48,18344.0,252.5413,252.5413,252.3987,252.5234,18344.0
2018-08-15 13:05:00,283.41,283.75,283.41,283.55,31202.0,252.4611,252.764,252.4611,252.5858,31202.0
2018-08-15 13:10:00,283.6,283.62,283.41,283.48,9309.0,252.6303,252.6482,252.4611,252.5234,9309.0
2018-08-15 13:15:00,283.48,283.5,283.31,283.32,8185.0,252.5234,252.5413,252.372,252.3809,8185.0
2018-08-15 13:20:00,283.29,283.38,282.98,283.03,66597.0,252.3542,252.4344,252.078,252.1226,66597.0
2018-08-15 13:25:00,283.05,283.24,283.05,283.18,13716.0,252.1404,252.3096,252.1404,252.2562,13716.0
2018-08-15 13:30:00,283.15,283.18,282.92,283.05,15250.0,252.2295,252.2562,252.0246,252.1404,15250.0
2018-08-15 13:35:00,283.04,283.13,282.94,283.13,17792.0,252.1315,252.2117,252.0424,252.2117,17792.0
2018-08-15 13:40:00,283.15,283.33,283.09,283.29,12217.0,252.2295,252.3898,252.176,252.3542,12217.0
2018-08-15 13:45:00,283.26,283.31,283.0,283.03,13696.0,252.3275,252.372,252.0959,252.1226,13696.0
2018-08-15 13:50:00,283.06,283.16,282.98,283.07,7040.0,252.1493,252.2384,252.078,252.1582,7040.0
2018-08-15 13:55:00,283.08,283.16,283.0,283.0,14716.0,252.1671,252.2384,252.0959,252.0959,14716.0
2018-08-15 14:00:00,282.97,283.08,282.84,283.05,56631.0,252.0691,252.1671,251.9533,252.1404,56631.0
2018-08-15 14:05:00,283.03,283.03,282.68,282.73,198244.0,252.1226,252.1226,251.8108,251.8553,198244.0
2018-08-15 14:10:00,282.72,282.84,282.48,282.48,17315.0,251.8464,251.9533,251.6326,251.6326,17315.0
2018-08-15 14:15:00,282.62,282.78,282.62,282.74,7961.0,251.7574,251.8999,251.7574,251.8642,7961.0
2018-08-15 14:20:00,282.78,282.88,282.68,282.83,10645.0,251.8999,251.989,251.8108,251.9444,10645.0
2018-08-15 14:25:00,282.85,282.85,282.48,282.51,29800.0,251.9622,251.9622,251.6326,251.6594,29800.0
2018-08-15 14:30:00,282.5,282.72,282.44,282.72,20625.0,251.6505,251.8464,251.597,251.8464,20625.0
2018-08-15 14:35:00,282.72,282.96,282.72,282.83,27323.0,251.8464,252.0602,251.8464,251.9444,27323.0
2018-08-15 14:40:00,282.82,282.91,282.75,282.76,18941.0,251.9355,252.0157,251.8732,251.8821,18941.0
2018-08-15 14:45:00,282.77,282.77,282.52,282.63,41466.0,251.891,251.891,251.6683,251.7663,41466.0
2018-08-15 14:50:00,282.65,282.97,282.62,282.9,39639.0,251.7841,252.0691,251.7574,252.0068,39639.0
2018-08-15 14:55:00,282.88,283.24,282.87,283.24,17390.0,251.989,252.3096,251.9801,252.3096,17390.0
2018-08-15 15:00:00,283.23,283.54,283.22,283.45,17943.0,252.3007,252.5769,252.2918,252.4967,17943.0
2018-08-15 15:05:00,283.47,283.68,283.46,283.51,31054.0,252.5145,252.7016,252.5056,252.5502,31054.0
2018-08-15 15:10:00,283.52,283.52,283.29,283.29,21928.0,252.5591,252.5591,252.3542,252.3542,21928.0
2018-08-15 15:15:00,283.3,283.44,283.19,283.31,21447.0,252.3631,252.4878,252.2651,252.372,21447.0
2018-08-15 15:20:00,283.3,283.4,283.24,283.32,13204.0,252.3631,252.4522,252.3096,252.3809,13204.0
2018-08-15 15:25:00,283.32,283.47,283.28,283.44,14851.0,252.3809,252.5145,252.3453,252.4878,14851.0
2018-08-15 15:30:00,283.44,284.02,283.44,283.98,59233.0,252.4878,253.0045,252.4878,252.9688,59233.0
2018-08-15 15:35:00,283.94,284.04,283.78,283.78,186310.0,252.9332,253.0223,252.7907,252.7907,186310.0
2018-08-15 15:40:00,283.76,283.86,283.69,283.86,20482.0,252.7729,252.8619,252.7105,252.8619,20482.0
2018-08-15 15:45:00,283.83,284.08,283.78,283.96,55565.0,252.8352,253.0579,252.7907,252.951,55565.0
2018-08-15 15:50:00,283.93,283.93,283.65,283.71,69466.0,252.9243,252.9243,252.6749,252.7283,69466.0
2018-08-15 15:55:00,283.73,283.93,283.56,283.74,123501.0,252.7461,252.9243,252.5947,252.755,123501.0
2018-08-16 09:30:00,285.36,285.73,285.36,285.73,88651.0,254.1981,254.5277,254.1981,254.5277,88651.0
2018-08-16 09:35:00,285.72,285.76,285.43,285.5,97742.0,254.5188,254.5545,254.2605,254.3229,97742.0
2018-08-16 09:40:00,285.51,285.66,285.4,285.46,156398.0,254.3318,254.4654,254.2338,254.2872,156398.0
2018-08-16 09:45:00,285.55,285.57,285.42,285.51,14748.0,254.3674,254.3852,254.2516,254.3318,14748.0
2018-08-16 09:50:00,285.59,285.76,285.59,285.67,33793.0,254.403,254.5545,254.403,254.4743,33793.0
2018-08-16 09:55:00,285.66,285.75,285.51,285.55,23302.0,254.4654,254.5456,254.3318,254.3674,23302.0
2018-08-16 10:00:00,285.57,285.77,285.57,285.65,16202.0,254.3852,254.5634,254.3852,254.4565,16202.0
2018-08-16 10:05:00,285.69,285.85,285.67,285.77,17102.0,254.4921,254.6346,254.4743,254.5634,17102.0
2018-08-16 10:10:00,285.8,285.8,285.71,285.71,13569.0,254.5901,254.5901,254.5099,254.5099,13569.0
2018-08-16 10:15:00,285.77,285.79,285.62,285.73,25034.0,254.5634,254.5812,254.4297,254.5277,25034.0
2018-08-16 10:20:00,285.69,285.81,285.67,285.81,5761.0,254.4921,254.599,254.4743,254.599,5761.0
2018-08-16 10:25:00,285.82,285.87,285.7,285.87,11832.0,254.6079,254.6524,254.501,254.6524,11832.0
2018-08-16 10:30:00,285.87,286.02,285.86,285.97,27564.0,254.6524,254.7861,254.6435,254.7415,27564.0
2018-08-16 10:35:00,285.98,286.07,285.94,286.04,8777.0,254.7504,254.8306,254.7148,254.8039,8777.0
2018-08-16 10:40:00,286.07,286.09,286.0,286.09,6716.0,254.8306,254.8484,254.7683,254.8484,6716.0
2018-08-16 10:45:00,286.11,286.15,286.03,286.06,98506.0,254.8662,254.9019,254.795,254.8217,98506.0
2018-08-16 10:50:00,286.05,286.07,285.88,285.92,16447.0,254.8128,254.8306,254.6614,254.697,16447.0
2018-08-16 10:55:00,285.93,286.0,285.86,285.98,10934.0,254.7059,254.7683,254.6435,254.7504,10934.0
2018-08-16 11:00:00,285.98,286.2,285.98,286.05,48714.0,254.7504,254.9464,254.7504,254.8128,48714.0
2018-08-16 11:05:00,286.04,286.15,286.04,286.07,13336.0,254.8039,254.9019,254.8039,254.8306,13336.0
2018-08-16 11:10:00,286.1,286.25,286.09,286.23,23308.0,254.8573,254.991,254.8484,254.9731,23308.0
2018-08-16 11:15:00,286.23,286.45,286.23,286.34,35105.0,254.9731,255.1691,254.9731,255.0711,35105.0
2018-08-16 11:20:00,286.32,286.5,286.32,286.45,213594.0,255.0533,255.2136,255.0533,255.1691,213594.0
2018-08-16 11:25:00,286.47,286.54,286.44,286.54,37717.0,255.1869,255.2493,255.1602,255.2493,37717.0
2018-08-16 11:30:00,286.54,286.55,286.38,286.47,65941.0,255.2493,255.2582,255.1068,255.1869,65941.0
2018-08-16 11:35:00,286.47,286.54,286.44,286.48,52862.0,255.1869,255.2493,255.1602,255.1958,52862.0
2018-08-16 11:40:00,286.47,286.5,286.38,286.45,32708.0,255.1869,255.2136,255.1068,255.1691,32708.0
2018-08-16 11:45:00,286.45,286.52,286.45,286.5,36438.0,255.1691,255.2315,255.1691,255.2136,36438.0
2018-08-16 11:50:00,286.49,286.51,286.41,286.51,30608.0,255.2047,255.2226,255.1335,255.2226,30608.0
2018-08-16 11:55:00,286.5,286.63,286.5,286.63,66830.0,255.2136,255.3295,255.2136,255.3295,66830.0
2018-08-16 12:00:00,286.63,286.74,286.61,286.69,15413.0,255.3295,255.4274,255.3116,255.3829,15413.0
2018-08-16 12:05:00,286.69,286.91,286.67,286.85,25228.0,255.3829,255.5789,255.3651,255.5254,25228.0
2018-08-16 12:10:00,286.86,287.06,286.85,286.98,18316.0,255.5343,255.7125,255.5254,255.6412,18316.0
2018-08-16 12:15:00,286.97,287.07,286.96,287.02,67864.0,255.6323,255.7214,255.6234,255.6769,67864.0
2018-08-16 12:20:00,287.03,287.03,286.9,286.9,15263.0,255.6858,255.6858,255.57,255.57,15263.0
2018-08-16 12:25:00,286.87,286.94,286.82,286.82,17959.0,255.5432,255.6056,255.4987,255.4987,17959.0
2018-08-16 12:30:00,286.82,286.85,286.61,286.67,22656.0,255.4987,255.5254,255.3116,255.3651,22656.0
2018-08-16 12:35:00,286.67,286.72,286.64,286.71,28818.0,255.3651,255.4096,255.3384,255.4007,28818.0
2018-08-16 12:40:00,286.69,286.69,286.43,286.44,20085.0,255.3829,255.3829,255.1513,255.1602,20085.0
2018-08-16 12:45:00,286.44,286.62,286.43,286.55,16568.0,255.1602,255.3205,255.1513,255.2582,16568.0
2018-08-16 12:50:00,286.5,286.66,286.5,286.66,20098.0,255.2136,255.3562,255.2136,255.3562,20098.0
2018-08-16 12:55:00,286.64,286.71,286.54,286.56,18918.0,255.3384,255.4007,255.2493,255.2671,18918.0
2018-08-16 13:00:00,286.58,286.76,286.58,286.67,21172.0,255.2849,255.4453,255.2849,255.3651,21172.0
2018-08-16 13:05:00,286.67,286.72,286.57,286.57,13463.0,255.3651,255.4096,255.276,255.276,13463.0
2018-08-16 13:10:00,286.57,286.65,286.5,286.6,23622.0,255.276,255.3473,255.2136,255.3027,23622.0
2018-08-16 13:15:00,286.6,286.62,286.51,286.62,22691.0,255.3027,255.3205,255.2226,255.3205,22691.0
2018-08-16 13:20:00,286.62,286.77,286.58,286.75,27746.0,255.3205,255.4542,255.2849,255.4363,27746.0
2018-08-16 13:25:00,286.73,286.77,286.66,286.67,20653.0,255.4185,255.4542,255.3562,255.3651,20653.0
2018-08-16 13:30:00,286.67,286.69,286.6,286.63,17164.0,255.3651,255.3829,255.3027,255.3295,17164.0
2018-08-16 13:35:00,286.65,286.8,286.64,286.78,12068.0,255.3473,255.4809,255.3384,255.4631,12068.0
2018-08-16 13:40:00,286.74,286.81,286.67,286.68,85225.0,255.4274,255.4898,255.3651,255.374,85225.0
2018-08-16 13:45:00,286.68,286.69,286.45,286.46,9235.0,255.374,255.3829,255.1691,255.178,9235.0
2018-08-16 13:50:00,286.45,286.52,286.42,286.47,12601.0,255.1691,255.2315,255.1424,255.1869,12601.0
2018-08-16 13:55:00,286.48,286.53,286.43,286.48,19844.0,255.1958,255.2404,255.1513,255.1958,19844.0
2018-08-16 14:00:00,286.48,286.53,286.34,286.53,24943.0,255.1958,255.2404,255.0711,255.2404,24943.0
2018-08-16 14:05:00,286.53,286.56,286.44,286.53,12506.0,255.2404,255.2671,255.1602,255.2404,12506.0
2018-08-16 14:10:00,286.54,286.58,286.47,286.51,21168.0,255.2493,255.2849,255.1869,255.2226,21168.0
2018-08-16 14:15:00,286.53,286.61,286.5,286.6,6565.0,255.2404,255.3116,255.2136,255.3027,6565.0
2018-08-16 14:20:00,286.6,286.6,286.52,286.54,8598.0,255.3027,255.3027,255.2315,255.2493,8598.0
2018-08-16 14:25:00,286.54,286.58,286.28,286.29,21315.0,255.2493,255.2849,255.0177,255.0266,21315.0
2018-08-16 14:30:00,286.29,286.29,285.97,286.21,38608.0,255.0266,255.0266,254.7415,254.9553,38608.0
2018-08-16 14:35:00,286.19,286.32,286.19,286.25,14852.0,254.9375,255.0533,254.9375,254.991,14852.0
2018-08-16 14:40:00,286.26,286.37,286.25,286.34,54914.0,254.9999,255.0978,254.991,255.0711,54914.0
2018-08-16 14:45:00,286.35,286.39,286.29,286.39,55819.0,255.08,255.1157,255.0266,255.1157,55819.0
2018-08-16 14:50:00,286.4,286.44,286.32,286.44,15549.0,255.1246,255.1602,255.0533,255.1602,15549.0
2018-08-16 14:55:00,286.45,286.49,286.36,286.38,19017.0,255.1691,255.2047,255.0889,255.1068,19017.0
2018-08-16 15:00:00,286.34,286.48,286.31,286.45,20778.0,255.0711,255.1958,255.0444,255.1691,20778.0
2018-08-16 15:05:00,286.44,286.49,286.36,286.36,20340.0,255.1602,255.2047,255.0889,255.0889,20340.0
2018-08-16 15:10:00,286.36,286.44,286.34,286.43,13442.0,255.0889,255.1602,255.0711,255.1513,13442.0
2018-08-16 15:15:00,286.46,286.46,286.31,286.32,34819.0,255.178,255.178,255.0444,255.0533,34819.0
2018-08-16 15:20:00,286.31,286.41,286.2,286.37,33004.0,255.0444,255.1335,254.9464,255.0978,33004.0
2018-08-16 15:25:00,286.33,286.46,286.32,286.46,7121.0,255.0622,255.178,255.0533,255.178,7121.0
2018-08-16 15:30:00,286.44,286.44,286.25,286.41,44073.0,255.1602,255.1602,254.991,255.1335,44073.0
2018-08-16 15:35:00,286.39,286.39,286.16,286.19,35241.0,255.1157,255.1157,254.9108,254.9375,35241.0
2018-08-16 15:40:00,286.18,286.19,286.05,286.09,29476.0,254.9286,254.9375,254.8128,254.8484,29476.0
2018-08-16 15:45:00,286.04,286.08,285.99,286.01,59669.0,254.8039,254.8395,254.7593,254.7772,59669.0
2018-08-16 15:50:00,285.99,285.99,285.72,285.82,66396.0,254.7593,254.7593,254.5188,254.6079,66396.0
2018-08-16 15:55:00,285.81,286.12,285.73,286.1,106557.0,254.599,254.8751,254.5277,254.8573,106557.0
2018-08-17 09:30:00,285.87,285.88,285.62,285.7,89350.0,254.6524,254.6614,254.4297,254.501,89350.0
2018-08-17 09:35:00,285.72,286.28,285.6,286.26,60917.0,254.5188,255.0177,254.4119,254.9999,60917.0
2018-08-17 09:40:00,286.21,286.22,285.98,286.05,27767.0,254.9553,254.9642,254.7504,254.8128,27767.0
2018-08-17 09:45:00,286.1,286.12,285.94,285.94,19352.0,254.8573,254.8751,254.7148,254.7148,19352.0
2018-08-17 09:50:00,285.97,285.98,285.72,285.84,13532.0,254.7415,254.7504,254.5188,254.6257,13532.0
2018-08-17 09:55:00,285.88,285.99,285.82,285.93,14918.0,254.6614,254.7593,254.6079,254.7059,14918.0
2018-08-17 10:00:00,285.91,286.01,285.77,285.87,21859.0,254.6881,254.7772,254.5634,254.6524,21859.0
2018-08-17 10:05:00,285.83,285.87,285.62,285.68,65744.0,254.6168,254.6524,254.4297,254.4832,65744.0
2018-08-17 10:10:00,285.67,285.7,285.52,285.56,18787.0,254.4743,254.501,254.3407,254.3763,18787.0
2018-08-17 10:15:00,285.53,285.64,285.52,285.63,15782.0,254.3496,254.4476,254.3407,254.4387,15782.0
2018-08-17 10:20:00,285.65,285.66,285.44,285.44,17081.0,254.4565,254.4654,254.2694,254.2694,17081.0
2018-08-17 10:25:00,285.45,285.62,285.4,285.46,35675.0,254.2783,254.4297,254.2338,254.2872,35675.0
2018-08-17 10:30:00,285.48,285.66,285.48,285.61,18112.0,254.305,254.4654,254.305,254.4208,18112.0
2018-08-17 10:35:00,285.61,285.77,285.6,285.65,8692.0,254.4208,254.5634,254.4119,254.4565,8692.0
2018-08-17 10:40:00,285.68,285.72,285.5,285.58,7923.0,254.4832,254.5188,254.3229,254.3941,7923.0
2018-08-17 10:45:00,285.55,285.73,285.5,285.6,25839.0,254.3674,254.5277,254.3229,254.4119,25839.0
2018-08-17 10:50:00,285.73,285.98,285.73,285.83,19508.0,254.5277,254.7504,254.5277,254.6168,19508.0
2018-08-17 10:55:00,285.83,285.89,285.77,285.89,12176.0,254.6168,254.6703,254.5634,254.6703,12176.0
2018-08-17 11:00:00,285.91,285.91,285.69,285.83,14634.0,254.6881,254.6881,254.4921,254.6168,14634.0
2018-08-17 11:05:00,285.96,285.97,285.88,285.95,9443.0,254.7326,254.7415,254.6614,254.7237,9443.0
2018-08-17 11:10:00,285.93,285.93,285.8,285.91,27707.0,254.7059,254.7059,254.5901,254.6881,27707.0
2018-08-17 11:15:00,285.95,286.14,285.95,286.12,20251.0,254.7237,254.893,254.7237,254.8751,20251.0
2018-08-17 11:20:00,286.11,286.17,286.04,286.11,20773.0,254.8662,254.9197,254.8039,254.8662,20773.0
2018-08-17 11:25:00,286.11,286.16,286.04,286.14,35406.0,254.8662,254.9108,254.8039,254.893,35406.0
2018-08-17 11:30:00,286.16,286.28,286.14,286.26,11424.0,254.9108,255.0177,254.893,254.9999,11424.0
2018-08-17 11:35:00,286.28,286.31,286.16,286.2,19723.0,255.0177,255.0444,254.9108,254.9464,19723.0
2018-08-17 11:40:00,286.26,286.44,286.25,286.41,15069.0,254.9999,255.1602,254.991,255.1335,15069.0
2018-08-17 11:45:00,286.4,286.42,286.35,286.39,9981.0,255.1246,255.1424,255.08,255.1157,9981.0
2018-08-17 11:50:00,286.38,286.51,286.36,286.45,189719.0,255.1068,255.2226,255.0889,255.1691,189719.0
2018-08-17 11:55:00,286.46,286.69,286.46,286.65,14757.0,255.178,255.3829,255.178,255.3473,14757.0
2018-08-17 12:00:00,286.6,286.65,286.49,286.49,8735.0,255.3027,255.3473,255.2047,255.2047,8735.0
2018-08-17 12:05:00,286.46,286.53,286.44,286.51,44479.0,255.178,255.2404,255.1602,255.2226,44479.0
2018-08-17 12:10:00,286.51,286.59,286.37,286.37,24657.0,255.2226,255.2938,255.0978,255.0978,24657.0
2018-08-17 12:15:00,286.44,286.54,286.44,286.48,28837.0,255.1602,255.2493,255.1602,255.1958,28837.0
2018-08-17 12:20:00,286.49,286.52,286.42,286.49,8250.0,255.2047,255.2315,255.1424,255.2047,8250.0
2018-08-17 12:25:00,286.48,286.52,286.43,286.43,5952.0,255.1958,255.2315,255.1513,255.1513,5952.0
2018-08-17 12:30:00,286.47,286.48,286.23,286.27,14472.0,255.1869,255.1958,254.9731,255.0088,14472.0
2018-08-17 12:35:00,286.26,286.28,286.14,286.14,12555.0,254.9999,255.0177,254.893,254.893,12555.0
2018-08-17 12:40:00,286.15,286.24,286.14,286.19,8337.0,254.9019,254.982,254.893,254.9375,8337.0
2018-08-17 12:45:00,286.19,286.22,286.13,286.2,5312.0,254.9375,254.9642,254.8841,254.9464,5312.0
2018-08-17 12:50:00,286.24,286.29,286.2,286.2,12830.0,254.982,255.0266,254.9464,254.9464,12830.0
2018-08-17 12:55:00,286.18,286.23,286.12,286.16,5949.0,254.9286,254.9731,254.8751,254.9108,5949.0
2018-08-17 13:00:00,286.13,286.28,286.13,286.28,31628.0,254.8841,255.0177,254.8841,255.0177,31628.0
2018-08-17 13:05:00,286.23,286.24,286.12,286.21,11634.0,254.9731,254.982,254.8751,254.9553,11634.0
2018-08-17 13:10:00,286.22,286.24,286.13,286.18,7756.0,254.9642,254.982,254.8841,254.9286,7756.0
2018-08-17 13:15:00,286.2,286.32,286.19,286.27,9917.0,254.9464,255.0533,254.9375,255.0088,9917.0
2018-08-17 13:20:00,286.28,286.31,286.21,286.21,5280.0,255.0177,255.0444,254.9553,254.9553,5280.0
2018-08-17 13:25:00,286.22,286.23,286.02,286.02,11389.0,254.9642,254.9731,254.7861,254.7861,11389.0
2018-08-17 13:30:00,286.04,286.21,286.04,286.2,12727.0,254.8039,254.9553,254.8039,254.9464,12727.0
2018-08-17 13:35:00,286.21,286.23,286.18,286.23,3752.0,254.9553,254.9731,254.9286,254.9731,3752.0
2018-08-17 13:40:00,286.23,286.35,286.23,286.29,5477.0,254.9731,255.08,254.9731,255.0266,5477.0
2018-08-17 13:45:00,286.26,286.35,286.26,286.28,4615.0,254.9999,255.08,254.9999,255.0177,4615.0
2018-08-17 13:50:00,286.27,286.36,286.26,286.33,14555.0,255.0088,255.0889,254.9999,255.0622,14555.0
2018-08-17 13:55:00,286.34,286.53,286.32,286.49,20490.0,255.0711,255.2404,255.0533,255.2047,20490.0
2018-08-17 14:00:00,286.47,287.05,286.46,287.01,79337.0,255.1869,255.7036,255.178,255.668,79337.0
2018-08-17 14:05:00,287.04,287.24,286.99,287.03,57619.0,255.6947,255.8728,255.6501,255.6858,57619.0
2018-08-17 14:10:00,287.03,287.07,286.9,287.03,18968.0,255.6858,255.7214,255.57,255.6858,18968.0
2018-08-17 14:15:00,287.06,287.2,286.95,287.03,42669.0,255.7125,255.8372,255.6145,255.6858,42669.0
2018-08-17 14:20:00,287.02,287.18,287.02,287.16,19263.0,255.6769,255.8194,255.6769,255.8016,19263.0
2018-08-17 14:25:00,287.13,287.31,287.09,287.23,20862.0,255.7749,255.9352,255.7392,255.8639,20862.0
2018-08-17 14:30:00,287.21,287.27,287.19,287.21,21914.0,255.8461,255.8996,255.8283,255.8461,21914.0
2018-08-17 14:35:00,287.21,287.24,287.01,287.12,23562.0,255.8461,255.8728,255.668,255.7659,23562.0
2018-08-17 14:40:00,287.12,287.32,287.09,287.23,40212.0,255.7659,255.9441,255.7392,255.8639,40212.0
2018-08-17 14:45:00,287.24,287.27,287.12,287.16,21671.0,255.8728,255.8996,255.7659,255.8016,21671.0
2018-08-17 14:50:00,287.17,287.53,287.15,287.52,31946.0,255.8105,256.1312,255.7927,256.1223,31946.0
2018-08-17 14:55:00,287.52,287.6,287.45,287.5,186676.0,256.1223,256.1935,256.0599,256.1044,186676.0
2018-08-17 15:00:00,287.47,287.54,287.35,287.41,26295.0,256.0777,256.1401,255.9708,256.0243,26295.0
2018-08-17 15:05:00,287.41,287.47,287.18,287.2,24605.0,256.0243,256.0777,255.8194,255.8372,24605.0
2018-08-17 15:10:00,287.21,287.3,287.15,287.26,34205.0,255.8461,255.9263,255.7927,255.8907,34205.0
2018-08-17 15:15:00,287.25,287.26,287.08,287.25,28298.0,255.8817,255.8907,255.7303,255.8817,28298.0
2018-08-17 15:20:00,287.25,287.28,287.2,287.23,30990.0,255.8817,255.9085,255.8372,255.8639,30990.0
2018-08-17 15:25:00,287.25,287.26,287.13,287.13,39884.0,255.8817,255.8907,255.7749,255.7749,39884.0
2018-08-17 15:30:00,287.15,287.19,287.04,287.17,63830.0,255.7927,255.8283,255.6947,255.8105,63830.0
2018-08-17 15:35:00,287.17,287.26,287.15,287.17,164417.0,255.8105,255.8907,255.7927,255.8105,164417.0
2018-08-17 15:40:00,287.2,287.32,287.18,287.24,25712.0,255.8372,255.9441,255.8194,255.8728,25712.0
2018-08-17 15:45:00,287.25,287.29,287.11,287.12,21593.0,255.8817,255.9174,255.757,255.7659,21593.0
2018-08-17 15:50:00,287.1,287.15,286.99,287.07,44859.0,255.7481,255.7927,255.6501,255.7214,44859.0
2018-08-17 15:55:00,287.07,287.17,286.9,287.04,188397.0,255.7214,255.8105,255.57,255.6947,188397.0
2018-08-20 09:30:00,287.6,287.64,287.42,287.61,85490.0,256.1935,256.2292,256.0332,256.2024,85490.0
2018-08-20 09:35:00,287.67,287.77,287.64,287.71,38752.0,256.2559,256.345,256.2292,256.2915,38752.0
2018-08-20 09:40:00,287.75,287.78,287.51,287.54,24913.0,256.3271,256.3539,256.1134,256.1401,24913.0
2018-08-20 09:45:00,287.54,287.66,287.49,287.58,18877.0,256.1401,256.247,256.0955,256.1757,18877.0
2018-08-20 09:50:00,287.58,287.58,287.37,287.46,21668.0,256.1757,256.1757,255.9886,256.0688,21668.0
2018-08-20 09:55:00,287.46,287.46,287.3,287.39,20683.0,256.0688,256.0688,255.9263,256.0065,20683.0
2018-08-20 10:00:00,287.39,287.72,287.37,287.7,16543.0,256.0065,256.3004,255.9886,256.2826,16543.0
2018-08-20 10:05:00,287.7,287.7,287.56,287.6,12177.0,256.2826,256.2826,256.1579,256.1935,12177.0
2018-08-20 10:10:00,287.58,287.61,287.24,287.24,13235.0,256.1757,256.2024,255.8728,255.8728,13235.0
2018-08-20 10:15:00,287.26,287.41,287.2,287.38,11125.0,255.8907,256.0243,255.8372,255.9976,11125.0
2018-08-20 10:20:00,287.35,287.47,287.29,287.4,7508.0,255.9708,256.0777,255.9174,256.0154,7508.0
2018-08-20 10:25:00,287.45,287.5,287.37,287.49,23991.0,256.0599,256.1044,255.9886,256.0955,23991.0
2018-08-20 10:30:00,287.45,287.5,287.29,287.49,11243.0,256.0599,256.1044,255.9174,256.0955,11243.0
2018-08-20 10:35:00,287.51,287.54,287.34,287.39,14197.0,256.1134,256.1401,255.9619,256.0065,14197.0
2018-08-20 10:40:00,287.35,287.35,287.12,287.25,33183.0,255.9708,255.9708,255.7659,255.8817,33183.0
2018-08-20 10:45:00,287.24,287.35,287.21,287.3,5222.0,255.8728,255.9708,255.8461,255.9263,5222.0
2018-08-20 10:50:00,287.32,287.32,287.17,287.18,13547.0,255.9441,255.9441,255.8105,255.8194,13547.0
2018-08-20 10:55:00,287.17,287.19,287.07,287.18,12799.0,255.8105,255.8283,255.7214,255.8194,12799.0
2018-08-20 11:00:00,287.15,287.31,287.12,287.26,4453.0,255.7927,255.9352,255.7659,255.8907,4453.0
2018-08-20 11:05:00,287.27,287.33,287.21,287.31,6115.0,255.8996,255.953,255.8461,255.9352,6115.0
2018-08-20 11:10:00,287.33,287.4,287.29,287.33,14490.0,255.953,256.0154,255.9174,255.953,14490.0
2018-08-20 11:15:00,287.34,287.46,287.25,287.46,9968.0,255.9619,256.0688,255.8817,256.0688,9968.0
2018-08-20 11:20:00,287.43,287.43,287.24,287.26,11727.0,256.0421,256.0421,255.8728,255.8907,11727.0
2018-08-20 11:25:00,287.28,287.45,287.26,287.44,11794.0,255.9085,256.0599,255.8907,256.051,11794.0
2018-08-20 11:30:00,287.43,287.48,287.39,287.42,5040.0,256.0421,256.0866,256.0065,256.0332,5040.0
2018-08-20 11:35:00,287.39,287.54,287.36,287.52,244965.0,256.0065,256.1401,255.9797,256.1223,244965.0
2018-08-20 11:40:00,287.57,287.63,287.57,287.6,8140.0,256.1668,256.2203,256.1668,256.1935,8140.0
2018-08-20 11:45:00,287.58,287.63,287.55,287.57,8540.0,256.1757,256.2203,256.149,256.1668,8540.0
2018-08-20 11:50:00,287.62,287.75,287.6,287.65,27769.0,256.2113,256.3271,256.1935,256.2381,27769.0
2018-08-20 11:55:00,287.66,287.68,287.54,287.55,18215.0,256.247,256.2648,256.1401,256.149,18215.0
2018-08-20 12:00:00,287.55,287.75,287.5,287.74,13557.0,256.149,256.3271,256.1044,256.3182,13557.0
2018-08-20 12:05:00,287.72,287.78,287.71,287.76,9125.0,256.3004,256.3539,256.2915,256.3361,9125.0
2018-08-20 12:10:00,287.77,287.8,287.72,287.75,6836.0,256.345,256.3717,256.3004,256.3271,6836.0
2018-08-20 12:15:00,287.76,287.79,287.7,287.76,11767.0,256.3361,256.3628,256.2826,256.3361,11767.0
2018-08-20 12:20:00,287.74,287.81,287.71,287.81,21913.0,256.3182,256.3806,256.2915,256.3806,21913.0
2018-08-20 12:25:00,287.81,287.84,287.77,287.79,14430.0,256.3806,256.4073,256.345,256.3628,14430.0
2018-08-20 12:30:00,287.8,287.83,287.76,287.77,4529.0,256.3717,256.3984,256.3361,256.345,4529.0
2018-08-20 12:35:00,287.8,287.81,287.7,287.8,14060.0,256.3717,256.3806,256.2826,256.3717,14060.0
2018-08-20 12:40:00,287.81,287.82,287.75,287.77,4634.0,256.3806,256.3895,256.3271,256.345,4634.0
2018-08-20 12:45:00,287.75,287.8,287.7,287.7,8834.0,256.3271,256.3717,256.2826,256.2826,8834.0
2018-08-20 12:50:00,287.67,287.75,287.65,287.75,7173.0,256.2559,256.3271,256.2381,256.3271,7173.0
2018-08-20 12:55:00,287.78,287.84,287.76,287.8,5598.0,256.3539,256.4073,256.3361,256.3717,5598.0
2018-08-20 13:00:00,287.81,287.86,287.76,287.77,16056.0,256.3806,256.4251,256.3361,256.345,16056.0
2018-08-20 13:05:00,287.75,287.81,287.75,287.77,15786.0,256.3271,256.3806,256.3271,256.345,15786.0
2018-08-20 13:10:00,287.77,287.78,287.73,287.73,3857.0,256.345,256.3539,256.3093,256.3093,3857.0
2018-08-20 13:15:00,287.71,287.71,287.66,287.69,5384.0,256.2915,256.2915,256.247,256.2737,5384.0
2018-08-20 13:20:00,287.69,287.76,287.68,287.75,7048.0,256.2737,256.3361,256.2648,256.3271,7048.0
2018-08-20 13:25:00,287.75,287.86,287.75,287.84,7798.0,256.3271,256.4251,256.3271,256.4073,7798.0
2018-08-20 13:30:00,287.85,287.86,287.84,287.86,2018.0,256.4162,256.4251,256.4073,256.4251,2018.0
2018-08-20 13:35:00,287.86,287.88,287.82,287.83,8256.0,256.4251,256.443,256.3895,256.3984,8256.0
2018-08-20 13:40:00,287.82,287.83,287.77,287.81,5099.0,256.3895,256.3984,256.345,256.3806,5099.0
2018-08-20 13:45:00,287.82,287.88,287.8,287.85,5819.0,256.3895,256.443,256.3717,256.4162,5819.0
2018-08-20 13:50:00,287.84,287.86,287.81,287.85,4123.0,256.4073,256.4251,256.3806,256.4162,4123.0
2018-08-20 13:55:00,287.85,287.89,287.83,287.89,7307.0,256.4162,256.4519,256.3984,256.4519,7307.0
2018-08-20 14:00:00,287.88,287.94,287.84,287.84,8477.0,256.443,256.4964,256.4073,256.4073,8477.0
2018-08-20 14:05:00,287.85,287.86,287.78,287.8,18182.0,256.4162,256.4251,256.3539,256.3717,18182.0
2018-08-20 14:10:00,287.87,287.89,287.78,287.86,52899.0,256.434,256.4519,256.3539,256.4251,52899.0
2018-08-20 14:15:00,287.86,287.88,287.82,287.86,6060.0,256.4251,256.443,256.3895,256.4251,6060.0
2018-08-20 14:20:00,287.88,287.89,287.85,287.86,33765.0,256.443,256.4519,256.4162,256.4251,33765.0
2018-08-20 14:25:00,287.87,287.94,287.86,287.92,11865.0,256.434,256.4964,256.4251,256.4786,11865.0
2018-08-20 14:30:00,287.93,287.94,287.83,287.85,11486.0,256.4875,256.4964,256.3984,256.4162,11486.0
2018-08-20 14:35:00,287.85,287.86,287.78,287.78,25225.0,256.4162,256.4251,256.3539,256.3539,25225.0
2018-08-20 14:40:00,287.77,287.77,287.69,287.76,12225.0,256.345,256.345,256.2737,256.3361,12225.0
2018-08-20 14:45:00,287.75,287.8,287.67,287.77,18631.0,256.3271,256.3717,256.2559,256.345,18631.0
2018-08-20 14:50:00,287.77,287.79,287.7,287.71,16539.0,256.345,256.3628,256.2826,256.2915,16539.0
2018-08-20 14:55:00,287.71,287.81,287.71,287.78,5384.0,256.2915,256.3806,256.2915,256.3539,5384.0
2018-08-20 15:00:00,287.78,287.81,287.75,287.76,5529.0,256.3539,256.3806,256.3271,256.3361,5529.0
2018-08-20 15:05:00,287.78,287.79,287.7,287.77,3832.0,256.3539,256.3628,256.2826,256.345,3832.0
2018-08-20 15:10:00,287.79,287.86,287.78,287.82,7286.0,256.3628,256.4251,256.3539,256.3895,7286.0
2018-08-20 15:15:00,287.85,287.93,287.85,287.9,6316.0,256.4162,256.4875,256.4162,256.4608,6316.0
2018-08-20 15:20:00,287.91,287.94,287.86,287.87,14050.0,256.4697,256.4964,256.4251,256.434,14050.0
2018-08-20 15:25:00,287.89,287.92,287.86,287.86,6083.0,256.4519,256.4786,256.4251,256.4251,6083.0
2018-08-20 15:30:00,287.85,287.91,287.82,287.9,128874.0,256.4162,256.4697,256.3895,256.4608,128874.0
2018-08-20 15:35:00,287.91,287.96,287.9,287.95,9712.0,256.4697,256.5142,256.4608,256.5053,9712.0
2018-08-20 15:40:00,287.93,287.99,287.89,287.99,24633.0,256.4875,256.5409,256.4519,256.5409,24633.0
2018-08-20 15:45:00,287.98,288.01,287.94,287.97,71248.0,256.532,256.5588,256.4964,256.5231,71248.0
2018-08-20 15:50:00,287.95,287.95,287.71,287.77,49844.0,256.5053,256.5053,256.2915,256.345,49844.0
2018-08-20 15:55:00,287.79,287.83,287.65,287.74,81983.0,256.3628,256.3984,256.2381,256.3182,81983.0
2018-08-21 09:30:00,288.31,288.56,288.24,288.53,86254.0,256.826,257.0487,256.7636,257.022,86254.0
2018-08-21 09:35:00,288.53,288.57,288.48,288.56,27729.0,257.022,257.0576,256.9774,257.0487,27729.0
2018-08-21 09:40:00,288.55,288.66,288.52,288.61,33830.0,257.0398,257.1378,257.0131,257.0932,33830.0
2018-08-21 09:45:00,288.62,288.73,288.61,288.72,17132.0,257.1021,257.2001,257.0932,257.1912,17132.0
2018-08-21 09:50:00,288.7,288.9,288.68,288.9,47689.0,257.1734,257.3516,257.1556,257.3516,47689.0
2018-08-21 09:55:00,288.88,288.88,288.76,288.88,26668.0,257.3337,257.3337,257.2269,257.3337,26668.0
2018-08-21 10:00:00,288.9,288.91,288.74,288.76,21537.0,257.3516,257.3605,257.209,257.2269,21537.0
2018-08-21 10:05:00,288.77,288.78,288.62,288.69,22898.0,257.2358,257.2447,257.1021,257.1645,22898.0
2018-08-21 10:10:00,288.68,288.81,288.67,288.77,8938.0,257.1556,257.2714,257.1467,257.2358,8938.0
2018-08-21 10:15:00,288.78,288.86,288.72,288.77,18582.0,257.2447,257.3159,257.1912,257.2358,18582.0
2018-08-21 10:20:00,288.76,288.83,288.67,288.75,14623.0,257.2269,257.2892,257.1467,257.2179,14623.0
2018-08-21 10:25:00,288.75,288.84,288.7,288.72,15303.0,257.2179,257.2981,257.1734,257.1912,15303.0
2018-08-21 10:30:00,288.73,288.79,288.72,288.79,13684.0,257.2001,257.2536,257.1912,257.2536,13684.0
2018-08-21 10:35:00,288.79,288.83,288.68,288.71,10587.0,257.2536,257.2892,257.1556,257.1823,10587.0
2018-08-21 10:40:00,288.7,288.82,288.67,288.81,28576.0,257.1734,257.2803,257.1467,257.2714,28576.0
2018-08-21 10:45:00,288.8,288.8,288.61,288.67,23477.0,257.2625,257.2625,257.0932,257.1467,23477.0
2018-08-21 10:50:00,288.69,288.71,288.63,288.7,11082.0,257.1645,257.1823,257.111,257.1734,11082.0
2018-08-21 10:55:00,288.7,288.73,288.62,288.71,15466.0,257.1734,257.2001,257.1021,257.1823,15466.0
2018-08-21 11:00:00,288.71,288.77,288.65,288.7,14049.0,257.1823,257.2358,257.1289,257.1734,14049.0
2018-08-21 11:05:00,288.7,288.76,288.67,288.67,9452.0,257.1734,257.2269,257.1467,257.1467,9452.0
2018-08-21 11:10:00,288.66,288.69,288.6,288.65,10922.0,257.1378,257.1645,257.0843,257.1289,10922.0
2018-08-21 11:15:00,288.61,288.61,288.4,288.43,32194.0,257.0932,257.0932,256.9062,256.9329,32194.0
2018-08-21 11:20:00,288.43,288.48,288.33,288.47,14482.0,256.9329,256.9774,256.8438,256.9685,14482.0
2018-08-21 11:25:00,288.49,288.61,288.49,288.52,10032.0,256.9863,257.0932,256.9863,257.0131,10032.0
2018-08-21 11:30:00,288.55,288.69,288.51,288.68,10985.0,257.0398,257.1645,257.0042,257.1556,10985.0
2018-08-21 11:35:00,288.69,288.9,288.69,288.88,16628.0,257.1645,257.3516,257.1645,257.3337,16628.0
2018-08-21 11:40:00,288.87,288.93,288.86,288.87,26287.0,257.3248,257.3783,257.3159,257.3248,26287.0
2018-08-21 11:45:00,288.9,288.9,288.83,288.87,8507.0,257.3516,257.3516,257.2892,257.3248,8507.0
2018-08-21 11:50:00,288.88,289.01,288.8,288.96,24911.0,257.3337,257.4496,257.2625,257.405,24911.0
2018-08-21 11:55:00,288.96,289.04,288.93,289.02,21989.0,257.405,257.4763,257.3783,257.4585,21989.0
2018-08-21 12:00:00,289.03,289.16,289.0,289.1,31720.0,257.4674,257.5832,257.4406,257.5297,31720.0
2018-08-21 12:05:00,289.1,289.16,289.07,289.14,22131.0,257.5297,257.5832,257.503,257.5654,22131.0
2018-08-21 12:10:00,289.15,289.16,289.1,289.13,28373.0,257.5743,257.5832,257.5297,257.5564,28373.0
2018-08-21 12:15:00,289.14,289.16,289.12,289.13,30033.0,257.5654,257.5832,257.5475,257.5564,30033.0
2018-08-21 12:20:00,289.11,289.11,289.02,289.07,22600.0,257.5386,257.5386,257.4585,257.503,22600.0
2018-08-21 12:25:00,289.08,289.21,289.08,289.19,27154.0,257.5119,257.6277,257.5119,257.6099,27154.0
2018-08-21 12:30:00,289.2,289.27,289.19,289.24,19489.0,257.6188,257.6812,257.6099,257.6544,19489.0
2018-08-21 12:35:00,289.25,289.26,289.17,289.23,44706.0,257.6633,257.6723,257.5921,257.6455,44706.0
2018-08-21 12:40:00,289.23,289.26,289.21,289.26,23828.0,257.6455,257.6723,257.6277,257.6723,23828.0
2018-08-21 12:45:00,289.26,289.33,289.25,289.29,43242.0,257.6723,257.7346,257.6633,257.699,43242.0
2018-08-21 12:50:00,289.29,289.34,289.26,289.33,34850.0,257.699,257.7435,257.6723,257.7346,34850.0
2018-08-21 12:55:00,289.33,289.37,289.29,289.29,31992.0,257.7346,257.7702,257.699,257.699,31992.0
2018-08-21 13:00:00,289.29,289.34,289.27,289.27,10936.0,257.699,257.7435,257.6812,257.6812,10936.0
2018-08-21 13:05:00,289.26,289.26,289.16,289.16,23143.0,257.6723,257.6723,257.5832,257.5832,23143.0
2018-08-21 13:10:00,289.16,289.21,289.03,289.16,26552.0,257.5832,257.6277,257.4674,257.5832,26552.0
2018-08-21 13:15:00,289.15,289.16,289.05,289.15,28079.0,257.5743,257.5832,257.4852,257.5743,28079.0
2018-08-21 13:20:00,289.15,289.18,289.12,289.16,21287.0,257.5743,257.601,257.5475,257.5832,21287.0
2018-08-21 13:25:00,289.17,289.23,289.16,289.18,36739.0,257.5921,257.6455,257.5832,257.601,36739.0
2018-08-21 13:30:00,289.19,289.26,289.19,289.25,11478.0,257.6099,257.6723,257.6099,257.6633,11478.0
2018-08-21 13:35:00,289.25,289.3,289.2,289.28,12112.0,257.6633,257.7079,257.6188,257.6901,12112.0
2018-08-21 13:40:00,289.28,289.28,289.21,289.23,13051.0,257.6901,257.6901,257.6277,257.6455,13051.0
2018-08-21 13:45:00,289.25,289.25,289.13,289.13,21764.0,257.6633,257.6633,257.5564,257.5564,21764.0
2018-08-21 13:50:00,289.15,289.19,289.12,289.17,16382.0,257.5743,257.6099,257.5475,257.5921,16382.0
2018-08-21 13:55:00,289.16,289.23,289.14,289.17,17278.0,257.5832,257.6455,257.5654,257.5921,17278.0
2018-08-21 14:00:00,289.18,289.18,289.0,289.01,24202.0,257.601,257.601,257.4406,257.4496,24202.0
2018-08-21 14:05:00,289.0,289.1,288.98,289.07,24398.0,257.4406,257.5297,257.4228,257.503,24398.0
2018-08-21 14:10:00,289.07,289.08,288.99,289.05,17491.0,257.503,257.5119,257.4317,257.4852,17491.0
2018-08-21 14:15:00,289.04,289.13,289.03,289.09,10291.0,257.4763,257.5564,257.4674,257.5208,10291.0
2018-08-21 14:20:00,289.09,289.1,289.03,289.1,16779.0,257.5208,257.5297,257.4674,257.5297,16779.0
2018-08-21 14:25:00,289.09,289.11,289.07,289.07,13006.0,257.5208,257.5386,257.503,257.503,13006.0
2018-08-21 14:30:00,289.06,289.06,288.85,288.96,19899.0,257.4941,257.4941,257.307,257.405,19899.0
2018-08-21 14:35:00,288.96,288.96,288.82,288.86,22138.0,257.405,257.405,257.2803,257.3159,22138.0
2018-08-21 14:40:00,288.84,288.98,288.84,288.88,52285.0,257.2981,257.4228,257.2981,257.3337,52285.0
2018-08-21 14:45:00,288.88,288.9,288.65,288.65,25217.0,257.3337,257.3516,257.1289,257.1289,25217.0
2018-08-21 14:50:00,288.67,288.71,288.52,288.57,40533.0,257.1467,257.1823,257.0131,257.0576,40533.0
2018-08-21 14:55:00,288.58,288.74,288.53,288.72,28433.0,257.0665,257.209,257.022,257.1912,28433.0
2018-08-21 15:00:00,288.7,288.78,288.62,288.78,23586.0,257.1734,257.2447,257.1021,257.2447,23586.0
2018-08-21 15:05:00,288.78,288.86,288.74,288.8,7510.0,257.2447,257.3159,257.209,257.2625,7510.0
2018-08-21 15:10:00,288.8,288.84,288.75,288.75,17257.0,257.2625,257.2981,257.2179,257.2179,17257.0
2018-08-21 15:15:00,288.74,288.79,288.64,288.7,17849.0,257.209,257.2536,257.12,257.1734,17849.0
2018-08-21 15:20:00,288.65,288.79,288.55,288.78,20403.0,257.1289,257.2536,257.0398,257.2447,20403.0
2018-08-21 15:25:00,288.77,288.85,288.71,288.73,21229.0,257.2358,257.307,257.1823,257.2001,21229.0
2018-08-21 15:30:00,288.72,288.78,288.62,288.72,15872.0,257.1912,257.2447,257.1021,257.1912,15872.0
2018-08-21 15:35:00,288.71,288.76,288.62,288.65,25504.0,257.1823,257.2269,257.1021,257.1289,25504.0
2018-08-21 15:40:00,288.65,288.66,288.5,288.52,30489.0,257.1289,257.1378,256.9952,257.0131,30489.0
2018-08-21 15:45:00,288.5,288.51,288.25,288.29,61915.0,256.9952,257.0042,256.7725,256.8082,61915.0
2018-08-21 15:50:00,288.26,288.37,288.13,288.36,60350.0,256.7815,256.8794,256.6657,256.8705,60350.0
2018-08-21 15:55:00,288.36,288.61,288.29,288.29,166037.0,256.8705,257.0932,256.8082,256.8082,166037.0
2018-08-22 09:30:00,287.91,288.23,287.85,288.22,86405.0,256.4697,256.7547,256.4162,256.7458,86405.0
2018-08-22 09:35:00,288.23,288.27,288.11,288.15,26036.0,256.7547,256.7904,256.6478,256.6835,26036.0
2018-08-22 09:40:00,288.15,288.32,288.12,288.12,18114.0,256.6835,256.8349,256.6567,256.6567,18114.0
2018-08-22 09:45:00,288.08,288.13,287.99,288.07,11686.0,256.6211,256.6657,256.5409,256.6122,11686.0
2018-08-22 09:50:00,288.01,288.07,287.62,287.77,20925.0,256.5588,256.6122,256.2113,256.345,20925.0
2018-08-22 09:55:00,287.73,287.93,287.73,287.78,11965.0,256.3093,256.4875,256.3093,256.3539,11965.0
2018-08-22 10:00:00,287.81,287.89,287.6,287.77,15924.0,256.3806,256.4519,256.1935,256.345,15924.0
2018-08-22 10:05:00,287.8,287.91,287.8,287.84,9582.0,256.3717,256.4697,256.3717,256.4073,9582.0
2018-08-22 10:10:00,287.93,288.04,287.81,288.0,7401.0,256.4875,256.5855,256.3806,256.5498,7401.0
2018-08-22 10:15:00,288.03,288.11,287.96,288.05,8115.0,256.5766,256.6478,256.5142,256.5944,8115.0
2018-08-22 10:20:00,288.09,288.18,287.96,287.96,16950.0,256.63,256.7102,256.5142,256.5142,16950.0
2018-08-22 10:25:00,287.94,287.98,287.77,287.79,13799.0,256.4964,256.532,256.345,256.3628,13799.0
2018-08-22 10:30:00,287.78,287.94,287.77,287.94,21766.0,256.3539,256.4964,256.345,256.4964,21766.0
2018-08-22 10:35:00,287.98,288.27,287.97,288.26,8909.0,256.532,256.7904,256.5231,256.7815,8909.0
2018-08-22 10:40:00,288.21,288.26,288.16,288.26,10724.0,256.7369,256.7815,256.6924,256.7815,10724.0
2018-08-22 10:45:00,288.27,288.54,288.27,288.54,29039.0,256.7904,257.0309,256.7904,257.0309,29039.0
2018-08-22 10:50:00,288.52,288.54,288.45,288.49,15722.0,257.0131,257.0309,256.9507,256.9863,15722.0
2018-08-22 10:55:00,288.49,288.52,288.36,288.44,9179.0,256.9863,257.0131,256.8705,256.9418,9179.0
2018-08-22 11:00:00,288.45,288.53,288.38,288.51,19907.0,256.9507,257.022,256.8884,257.0042,19907.0
2018-08-22 11:05:00,288.51,288.6,288.36,288.47,33118.0,257.0042,257.0843,256.8705,256.9685,33118.0
2018-08-22 11:10:00,288.49,288.49,288.41,288.46,19171.0,256.9863,256.9863,256.9151,256.9596,19171.0
2018-08-22 11:15:00,288.48,288.66,288.45,288.56,15217.0,256.9774,257.1378,256.9507,257.0487,15217.0
2018-08-22 11:20:00,288.58,288.63,288.55,288.58,8544.0,257.0665,257.111,257.0398,257.0665,8544.0
2018-08-22 11:25:00,288.59,288.71,288.58,288.7,18674.0,257.0754,257.1823,257.0665,257.1734,18674.0
2018-08-22 11:30:00,288.69,288.71,288.55,288.58,26858.0,257.1645,257.1823,257.0398,257.0665,26858.0
2018-08-22 11:35:00,288.5,288.58,288.49,288.57,11658.0,256.9952,257.0665,256.9863,257.0576,11658.0
2018-08-22 11:40:00,288.69,288.79,288.69,288.73,18993.0,257.1645,257.2536,257.1645,257.2001,18993.0
2018-08-22 11:45:00,288.73,288.74,288.62,288.65,8336.0,257.2001,257.209,257.1021,257.1289,8336.0
2018-08-22 11:50:00,288.64,288.69,288.6,288.61,8999.0,257.12,257.1645,257.0843,257.0932,8999.0
2018-08-22 11:55:00,288.63,288.69,288.58,288.69,7617.0,257.111,257.1645,257.0665,257.1645,7617.0
2018-08-22 12:00:00,288.72,288.74,288.68,288.74,32977.0,257.1912,257.209,257.1556,257.209,32977.0
2018-08-22 12:05:00,288.71,288.72,288.61,288.65,5035.0,257.1823,257.1912,257.0932,257.1289,5035.0
2018-08-22 12:10:00,288.65,288.65,288.43,288.48,12997.0,257.1289,257.1289,256.9329,256.9774,12997.0
2018-08-22 12:15:00,288.51,288.55,288.48,288.55,14943.0,257.0042,257.0398,256.9774,257.0398,14943.0
2018-08-22 12:20:00,288.55,288.59,288.52,288.54,10306.0,257.0398,257.0754,257.0131,257.0309,10306.0
2018-08-22 12:25:00,288.54,288.54,288.41,288.41,5529.0,257.0309,257.0309,256.9151,256.9151,5529.0
2018-08-22 12:30:00,288.43,288.48,288.42,288.45,6299.0,256.9329,256.9774,256.924,256.9507,6299.0
2018-08-22 12:35:00,288.46,288.46,288.3,288.39,14218.0,256.9596,256.9596,256.8171,256.8973,14218.0
2018-08-22 12:40:00,288.41,288.53,288.4,288.5,14592.0,256.9151,257.022,256.9062,256.9952,14592.0
2018-08-22 12:45:00,288.51,288.53,288.44,288.51,14555.0,257.0042,257.022,256.9418,257.0042,14555.0
2018-08-22 12:50:00,288.52,288.53,288.45,288.53,10888.0,257.0131,257.022,256.9507,257.022,10888.0
2018-08-22 12:55:00,288.5,288.5,288.39,288.46,5807.0,256.9952,256.9952,256.8973,256.9596,5807.0
2018-08-22 13:00:00,288.44,288.49,288.41,288.41,18201.0,256.9418,256.9863,256.9151,256.9151,18201.0
2018-08-22 13:05:00,288.44,288.44,288.3,288.33,27832.0,256.9418,256.9418,256.8171,256.8438,27832.0
2018-08-22 13:10:00,288.34,288.36,288.27,288.34,17107.0,256.8527,256.8705,256.7904,256.8527,17107.0
2018-08-22 13:15:00,288.34,288.38,288.33,288.38,5185.0,256.8527,256.8884,256.8438,256.8884,5185.0
2018-08-22 13:20:00,288.4,288.51,288.4,288.51,35790.0,256.9062,257.0042,256.9062,257.0042,35790.0
2018-08-22 13:25:00,288.49,288.51,288.44,288.44,23101.0,256.9863,257.0042,256.9418,256.9418,23101.0
2018-08-22 13:30:00,288.44,288.53,288.43,288.51,34761.0,256.9418,257.022,256.9329,257.0042,34761.0
2018-08-22 13:35:00,288.52,288.53,288.44,288.44,4633.0,257.0131,257.022,256.9418,256.9418,4633.0
2018-08-22 13:40:00,288.44,288.53,288.44,288.53,4444.0,256.9418,257.022,256.9418,257.022,4444.0
2018-08-22 13:45:00,288.49,288.49,288.36,288.38,7090.0,256.9863,256.9863,256.8705,256.8884,7090.0
2018-08-22 13:50:00,288.4,288.4,288.35,288.36,4693.0,256.9062,256.9062,256.8616,256.8705,4693.0
2018-08-22 13:55:00,288.37,288.47,288.36,288.47,10334.0,256.8794,256.9685,256.8705,256.9685,10334.0
2018-08-22 14:00:00,288.43,288.75,288.43,288.66,24163.0,256.9329,257.2179,256.9329,257.1378,24163.0
2018-08-22 14:05:00,288.63,288.67,288.47,288.47,26336.0,257.111,257.1467,256.9685,256.9685,26336.0
2018-08-22 14:10:00,288.49,288.54,288.4,288.51,100585.0,256.9863,257.0309,256.9062,257.0042,100585.0
2018-08-22 14:15:00,288.5,288.5,288.19,288.28,31601.0,256.9952,256.9952,256.7191,256.7993,31601.0
2018-08-22 14:20:00,288.26,288.32,288.16,288.16,11823.0,256.7815,256.8349,256.6924,256.6924,11823.0
2018-08-22 14:25:00,288.16,288.23,288.02,288.21,11361.0,256.6924,256.7547,256.5677,256.7369,11361.0
2018-08-22 14:30:00,288.21,288.29,288.15,288.23,46737.0,256.7369,256.8082,256.6835,256.7547,46737.0
2018-08-22 14:35:00,288.25,288.29,288.18,288.18,44542.0,256.7725,256.8082,256.7102,256.7102,44542.0
2018-08-22 14:40:00,288.18,288.24,288.15,288.23,13201.0,256.7102,256.7636,256.6835,256.7547,13201.0
2018-08-22 14:45:00,288.23,288.25,288.11,288.13,10547.0,256.7547,256.7725,256.6478,256.6657,10547.0
2018-08-22 14:50:00,288.14,288.25,288.12,288.21,7198.0,256.6746,256.7725,256.6567,256.7369,7198.0
2018-08-22 14:55:00,288.19,288.31,288.15,288.3,10359.0,256.7191,256.826,256.6835,256.8171,10359.0
2018-08-22 15:00:00,288.3,288.4,288.3,288.34,9590.0,256.8171,256.9062,256.8171,256.8527,9590.0
2018-08-22 15:05:00,288.36,288.38,288.26,288.37,36904.0,256.8705,256.8884,256.7815,256.8794,36904.0
2018-08-22 15:10:00,288.38,288.4,288.31,288.37,17372.0,256.8884,256.9062,256.826,256.8794,17372.0
2018-08-22 15:15:00,288.37,288.42,288.29,288.36,23569.0,256.8794,256.924,256.8082,256.8705,23569.0
2018-08-22 15:20:00,288.36,288.44,288.33,288.42,15361.0,256.8705,256.9418,256.8438,256.924,15361.0
2018-08-22 15:25:00,288.4,288.42,288.34,288.37,11683.0,256.9062,256.924,256.8527,256.8794,11683.0
2018-08-22 15:30:00,288.39,288.5,288.37,288.46,27809.0,256.8973,256.9952,256.8794,256.9596,27809.0
2018-08-22 15:35:00,288.47,288.56,288.46,288.52,133120.0,256.9685,257.0487,256.9596,257.0131,133120.0
2018-08-22 15:40:00,288.5,288.5,288.43,288.45,14210.0,256.9952,256.9952,256.9329,256.9507,14210.0
2018-08-22 15:45:00,288.42,288.45,288.35,288.4,35268.0,256.924,256.9507,256.8616,256.9062,35268.0
2018-08-22 15:50:00,288.36,288.37,288.24,288.3,65506.0,256.8705,256.8794,256.7636,256.8171,65506.0
2018-08-22 15:55:00,288.29,288.38,288.22,288.23,113230.0,256.8082,256.8884,256.7458,256.7547,113230.0
2018-08-23 09:30:00,287.97,288.12,287.95,288.12,32926.0,256.5231,256.6567,256.5053,256.6567,32926.0
2018-08-23 09:35:00,288.15,288.19,288.01,288.15,16997.0,256.6835,256.7191,256.5588,256.6835,16997.0
2018-08-23 09:40:00,288.22,288.33,288.19,288.26,13709.0,256.7458,256.8438,256.7191,256.7815,13709.0
2018-08-23 09:45:00,288.29,288.38,288.27,288.34,12636.0,256.8082,256.8884,256.7904,256.8527,12636.0
2018-08-23 09:50:00,288.37,288.77,288.32,288.66,35784.0,256.8794,257.2358,256.8349,257.1378,35784.0
2018-08-23 09:55:00,288.66,288.7,288.48,288.48,12243.0,257.1378,257.1734,256.9774,256.9774,12243.0
2018-08-23 10:00:00,288.51,288.58,288.44,288.49,36304.0,257.0042,257.0665,256.9418,256.9863,36304.0
2018-08-23 10:05:00,288.52,288.6,288.5,288.59,17683.0,257.0131,257.0843,256.9952,257.0754,17683.0
2018-08-23 10:10:00,288.55,288.65,288.53,288.57,16044.0,257.0398,257.1289,257.022,257.0576,16044.0
2018-08-23 10:15:00,288.58,288.65,288.53,288.58,24304.0,257.0665,257.1289,257.022,257.0665,24304.0
2018-08-23 10:20:00,288.63,288.76,288.63,288.69,11033.0,257.111,257.2269,257.111,257.1645,11033.0
2018-08-23 10:25:00,288.68,288.9,288.65,288.88,87772.0,257.1556,257.3516,257.1289,257.3337,87772.0
2018-08-23 10:30:00,288.89,288.97,288.83,288.83,14530.0,257.3427,257.4139,257.2892,257.2892,14530.0
2018-08-23 10:35:00,288.86,288.91,288.81,288.81,17300.0,257.3159,257.3605,257.2714,257.2714,17300.0
2018-08-23 10:40:00,288.82,288.87,288.77,288.82,15780.0,257.2803,257.3248,257.2358,257.2803,15780.0
2018-08-23 10:45:00,288.83,288.84,288.61,288.68,29559.0,257.2892,257.2981,257.0932,257.1556,29559.0
2018-08-23 10:50:00,288.65,288.67,288.47,288.57,47630.0,257.1289,257.1467,256.9685,257.0576,47630.0
2018-08-23 10:55:00,288.55,288.59,288.41,288.41,33096.0,257.0398,257.0754,256.9151,256.9151,33096.0
2018-08-23 11:00:00,288.42,288.49,288.34,288.47,28609.0,256.924,256.9863,256.8527,256.9685,28609.0
2018-08-23 11:05:00,288.44,288.46,288.15,288.26,44604.0,256.9418,256.9596,256.6835,256.7815,44604.0
2018-08-23 11:10:00,288.24,288.26,288.1,288.15,15208.0,256.7636,256.7815,256.6389,256.6835,15208.0
2018-08-23 11:15:00,288.14,288.14,287.57,287.58,65769.0,256.6746,256.6746,256.1668,256.1757,65769.0
2018-08-23 11:20:00,287.6,287.82,287.53,287.79,57361.0,256.1935,256.3895,256.1312,256.3628,57361.0
2018-08-23 11:25:00,287.78,287.89,287.7,287.79,15826.0,256.3539,256.4519,256.2826,256.3628,15826.0
2018-08-23 11:30:00,287.77,287.79,287.62,287.77,10058.0,256.345,256.3628,256.2113,256.345,10058.0
2018-08-23 11:35:00,287.76,287.76,287.49,287.53,28394.0,256.3361,256.3361,256.0955,256.1312,28394.0
2018-08-23 11:40:00,287.53,287.79,287.47,287.65,30911.0,256.1312,256.3628,256.0777,256.2381,30911.0
2018-08-23 11:45:00,287.66,287.77,287.63,287.73,9666.0,256.247,256.345,256.2203,256.3093,9666.0
2018-08-23 11:50:00,287.73,287.85,287.72,287.74,47489.0,256.3093,256.4162,256.3004,256.3182,47489.0
2018-08-23 11:55:00,287.86,287.86,287.64,287.65,238978.0,256.4251,256.4251,256.2292,256.2381,238978.0
2018-08-23 12:00:00,287.71,287.8,287.65,287.77,14849.0,256.2915,256.3717,256.2381,256.345,14849.0
2018-08-23 12:05:00,287.77,287.88,287.76,287.76,22976.0,256.345,256.443,256.3361,256.3361,22976.0
2018-08-23 12:10:00,287.78,287.84,287.72,287.74,17571.0,256.3539,256.4073,256.3004,256.3182,17571.0
2018-08-23 12:15:00,287.78,287.94,287.71,287.92,36570.0,256.3539,256.4964,256.2915,256.4786,36570.0
2018-08-23 12:20:00,287.96,288.07,287.94,288.07,19128.0,256.5142,256.6122,256.4964,256.6122,19128.0
2018-08-23 12:25:00,288.08,288.1,288.02,288.1,10380.0,256.6211,256.6389,256.5677,256.6389,10380.0
2018-08-23 12:30:00,288.12,288.12,287.98,288.02,12007.0,256.6567,256.6567,256.532,256.5677,12007.0
2018-08-23 12:35:00,288.0,288.02,287.95,287.96,19631.0,256.5498,256.5677,256.5053,256.5142,19631.0
2018-08-23 12:40:00,287.99,288.17,287.98,288.01,11801.0,256.5409,256.7013,256.532,256.5588,11801.0
2018-08-23 12:45:00,288.01,288.04,287.97,287.99,7121.0,256.5588,256.5855,256.5231,256.5409,7121.0
2018-08-23 12:50:00,288.0,288.02,287.84,287.88,10128.0,256.5498,256.5677,256.4073,256.443,10128.0
2018-08-23 12:55:00,287.89,288.0,287.84,287.88,9136.0,256.4519,256.5498,256.4073,256.443,9136.0
2018-08-23 13:00:00,287.83,287.89,287.8,287.81,12252.0,256.3984,256.4519,256.3717,256.3806,12252.0
2018-08-23 13:05:00,287.8,287.87,287.74,287.83,10111.0,256.3717,256.434,256.3182,256.3984,10111.0
2018-08-23 13:10:00,287.8,287.82,287.65,287.68,13270.0,256.3717,256.3895,256.2381,256.2648,13270.0
2018-08-23 13:15:00,287.69,287.85,287.67,287.84,8402.0,256.2737,256.4162,256.2559,256.4073,8402.0
2018-08-23 13:20:00,287.81,287.92,287.8,287.8,8817.0,256.3806,256.4786,256.3717,256.3717,8817.0
2018-08-23 13:25:00,287.8,287.94,287.79,287.92,8264.0,256.3717,256.4964,256.3628,256.4786,8264.0
2018-08-23 13:30:00,287.94,287.95,287.82,287.85,6240.0,256.4964,256.5053,256.3895,256.4162,6240.0
2018-08-23 13:35:00,287.84,287.84,287.73,287.82,24469.0,256.4073,256.4073,256.3093,256.3895,24469.0
2018-08-23 13:40:00,287.83,287.95,287.81,287.88,25795.0,256.3984,256.5053,256.3806,256.443,25795.0
2018-08-23 13:45:00,287.88,287.88,287.78,287.85,29482.0,256.443,256.443,256.3539,256.4162,29482.0
2018-08-23 13:50:00,287.88,287.89,287.77,287.82,12694.0,256.443,256.4519,256.345,256.3895,12694.0
2018-08-23 13:55:00,287.82,287.83,287.77,287.81,33626.0,256.3895,256.3984,256.345,256.3806,33626.0
2018-08-23 14:00:00,287.83,287.95,287.82,287.91,5914.0,256.3984,256.5053,256.3895,256.4697,5914.0
2018-08-23 14:05:00,287.93,288.03,287.93,287.96,13643.0,256.4875,256.5766,256.4875,256.5142,13643.0
2018-08-23 14:10:00,287.96,288.04,287.96,287.98,9344.0,256.5142,256.5855,256.5142,256.532,9344.0
2018-08-23 14:15:00,288.01,288.03,287.92,287.94,6192.0,256.5588,256.5766,256.4786,256.4964,6192.0
2018-08-23 14:20:00,287.95,288.06,287.94,287.99,22531.0,256.5053,256.6033,256.4964,256.5409,22531.0
2018-08-23 14:25:00,287.97,288.05,287.97,288.01,12663.0,256.5231,256.5944,256.5231,256.5588,12663.0
2018-08-23 14:30:00,288.02,288.02,287.96,287.99,11333.0,256.5677,256.5677,256.5142,256.5409,11333.0
2018-08-23 14:35:00,287.97,287.99,287.91,287.96,8437.0,256.5231,256.5409,256.4697,256.5142,8437.0
2018-08-23 14:40:00,287.96,288.14,287.91,288.13,15530.0,256.5142,256.6746,256.4697,256.6657,15530.0
2018-08-23 14:45:00,288.15,288.15,288.01,288.02,11009.0,256.6835,256.6835,256.5588,256.5677,11009.0
2018-08-23 14:50:00,288.02,288.02,287.88,288.0,21392.0,256.5677,256.5677,256.443,256.5498,21392.0
2018-08-23 14:55:00,287.99,288.04,287.93,288.04,10789.0,256.5409,256.5855,256.4875,256.5855,10789.0
2018-08-23 15:00:00,288.02,288.06,287.96,288.03,18672.0,256.5677,256.6033,256.5142,256.5766,18672.0
2018-08-23 15:05:00,288.05,288.11,288.01,288.09,11293.0,256.5944,256.6478,256.5588,256.63,11293.0
2018-08-23 15:10:00,288.09,288.18,288.08,288.08,17259.0,256.63,256.7102,256.6211,256.6211,17259.0
2018-08-23 15:15:00,288.09,288.1,288.03,288.03,8292.0,256.63,256.6389,256.5766,256.5766,8292.0
2018-08-23 15:20:00,288.05,288.07,287.94,287.97,17023.0,256.5944,256.6122,256.4964,256.5231,17023.0
2018-08-23 15:25:00,287.97,288.05,287.97,288.03,16906.0,256.5231,256.5944,256.5231,256.5766,16906.0
2018-08-23 15:30:00,288.05,288.07,287.92,287.92,18846.0,256.5944,256.6122,256.4786,256.4786,18846.0
2018-08-23 15:35:00,287.92,287.96,287.79,287.79,14496.0,256.4786,256.5142,256.3628,256.3628,14496.0
2018-08-23 15:40:00,287.81,287.85,287.64,287.64,21321.0,256.3806,256.4162,256.2292,256.2292,21321.0
2018-08-23 15:45:00,287.63,287.74,287.5,287.69,37660.0,256.2203,256.3182,256.1044,256.2737,37660.0
2018-08-23 15:50:00,287.66,287.71,287.55,287.62,79020.0,256.247,256.2915,256.149,256.2113,79020.0
2018-08-23 15:55:00,287.64,287.82,287.64,287.8,191952.0,256.2292,256.3895,256.2292,256.3717,191952.0
2018-08-24 09:30:00,288.48,288.67,288.48,288.53,64062.0,256.9774,257.1467,256.9774,257.022,64062.0
2018-08-24 09:35:00,288.53,288.69,288.53,288.68,16760.0,257.022,257.1645,257.022,257.1556,16760.0
2018-08-24 09:40:00,288.69,288.69,288.56,288.56,13235.0,257.1645,257.1645,257.0487,257.0487,13235.0
2018-08-24 09:45:00,288.59,288.62,288.41,288.6,92224.0,257.0754,257.1021,256.9151,257.0843,92224.0
2018-08-24 09:50:00,288.54,288.63,288.51,288.59,6297.0,257.0309,257.111,257.0042,257.0754,6297.0
2018-08-24 09:55:00,288.56,288.56,288.45,288.51,15422.0,257.0487,257.0487,256.9507,257.0042,15422.0
2018-08-24 10:00:00,288.51,288.93,288.51,288.74,19868.0,257.0042,257.3783,257.0042,257.209,19868.0
2018-08-24 10:05:00,288.77,288.79,288.62,288.72,18581.0,257.2358,257.2536,257.1021,257.1912,18581.0
2018-08-24 10:10:00,288.7,288.7,288.5,288.59,14004.0,257.1734,257.1734,256.9952,257.0754,14004.0
2018-08-24 10:15:00,288.64,288.76,288.64,288.67,25218.0,257.12,257.2269,257.12,257.1467,25218.0
2018-08-24 10:20:00,288.76,288.81,288.7,288.77,27360.0,257.2269,257.2714,257.1734,257.2358,27360.0
2018-08-24 10:25:00,288.79,288.85,288.73,288.81,20408.0,257.2536,257.307,257.2001,257.2714,20408.0
2018-08-24 10:30:00,288.82,289.04,288.82,289.03,14954.0,257.2803,257.4763,257.2803,257.4674,14954.0
2018-08-24 10:35:00,289.06,289.31,289.04,289.3,20576.0,257.4941,257.7168,257.4763,257.7079,20576.0
2018-08-24 10:40:00,289.31,289.33,289.23,289.31,22275.0,257.7168,257.7346,257.6455,257.7168,22275.0
2018-08-24 10:45:00,289.33,289.47,289.29,289.41,27432.0,257.7346,257.8593,257.699,257.8059,27432.0
2018-08-24 10:50:00,289.37,289.37,289.24,289.27,34656.0,257.7702,257.7702,257.6544,257.6812,34656.0
2018-08-24 10:55:00,289.28,289.33,289.23,289.25,15727.0,257.6901,257.7346,257.6455,257.6633,15727.0
2018-08-24 11:00:00,289.28,289.29,289.08,289.13,20712.0,257.6901,257.699,257.5119,257.5564,20712.0
2018-08-24 11:05:00,289.14,289.21,289.13,289.18,15868.0,257.5654,257.6277,257.5564,257.601,15868.0
2018-08-24 11:10:00,289.18,289.33,289.17,289.31,13942.0,257.601,257.7346,257.5921,257.7168,13942.0
2018-08-24 11:15:00,289.31,289.43,289.3,289.43,26019.0,257.7168,257.8237,257.7079,257.8237,26019.0
2018-08-24 11:20:00,289.44,289.44,289.19,289.21,19337.0,257.8326,257.8326,257.6099,257.6277,19337.0
2018-08-24 11:25:00,289.22,289.27,289.2,289.27,4688.0,257.6366,257.6812,257.6188,257.6812,4688.0
2018-08-24 11:30:00,289.29,289.44,289.24,289.44,9169.0,257.699,257.8326,257.6544,257.8326,9169.0
2018-08-24 11:35:00,289.45,289.62,289.44,289.46,47830.0,257.8415,257.9929,257.8326,257.8504,47830.0
2018-08-24 11:40:00,289.47,289.48,289.38,289.46,5157.0,257.8593,257.8682,257.7791,257.8504,5157.0
2018-08-24 11:45:00,289.47,289.56,289.42,289.55,10143.0,257.8593,257.9395,257.8148,257.9306,10143.0
2018-08-24 11:50:00,289.54,289.6,289.47,289.54,5163.0,257.9217,257.9751,257.8593,257.9217,5163.0
2018-08-24 11:55:00,289.53,289.65,289.52,289.64,7335.0,257.9128,258.0197,257.9039,258.0108,7335.0
2018-08-24 12:00:00,289.64,289.69,289.59,289.66,20186.0,258.0108,258.0553,257.9662,258.0286,20186.0
2018-08-24 12:05:00,289.68,289.7,289.59,289.68,19376.0,258.0464,258.0642,257.9662,258.0464,19376.0
2018-08-24 12:10:00,289.68,289.72,289.57,289.59,32923.0,258.0464,258.082,257.9484,257.9662,32923.0
2018-08-24 12:15:00,289.61,289.63,289.55,289.62,21104.0,257.984,258.0018,257.9306,257.9929,21104.0
2018-08-24 12:20:00,289.64,289.65,289.55,289.65,10439.0,258.0108,258.0197,257.9306,258.0197,10439.0
2018-08-24 12:25:00,289.65,289.69,289.61,289.69,16162.0,258.0197,258.0553,257.984,258.0553,16162.0
2018-08-24 12:30:00,289.68,289.69,289.53,289.54,10956.0,258.0464,258.0553,257.9128,257.9217,10956.0
2018-08-24 12:35:00,289.54,289.55,289.5,289.52,15585.0,257.9217,257.9306,257.886,257.9039,15585.0
2018-08-24 12:40:00,289.53,289.58,289.48,289.57,17837.0,257.9128,257.9573,257.8682,257.9484,17837.0
2018-08-24 12:45:00,289.57,289.67,289.56,289.62,29270.0,257.9484,258.0375,257.9395,257.9929,29270.0
2018-08-24 12:50:00,289.61,289.65,289.59,289.6,28529.0,257.984,258.0197,257.9662,257.9751,28529.0
2018-08-24 12:55:00,289.61,289.64,289.56,289.62,34195.0,257.984,258.0108,257.9395,257.9929,34195.0
2018-08-24 13:00:00,289.63,289.71,289.63,289.7,6845.0,258.0018,258.0731,258.0018,258.0642,6845.0
2018-08-24 13:05:00,289.7,289.71,289.56,289.57,7132.0,258.0642,258.0731,257.9395,257.9484,7132.0
2018-08-24 13:10:00,289.57,289.59,289.39,289.44,12678.0,257.9484,257.9662,257.7881,257.8326,12678.0
2018-08-24 13:15:00,289.45,289.5,289.43,289.49,5025.0,257.8415,257.886,257.8237,257.8771,5025.0
2018-08-24 13:20:00,289.52,289.55,289.42,289.47,24630.0,257.9039,257.9306,257.8148,257.8593,24630.0
2018-08-24 13:25:00,289.45,289.49,289.43,289.46,9373.0,257.8415,257.8771,257.8237,257.8504,9373.0
2018-08-24 13:30:00,289.44,289.44,289.26,289.31,17897.0,257.8326,257.8326,257.6723,257.7168,17897.0
2018-08-24 13:35:00,289.29,289.34,289.28,289.28,4199.0,257.699,257.7435,257.6901,257.6901,4199.0
2018-08-24 13:40:00,289.26,289.26,289.09,289.22,62802.0,257.6723,257.6723,257.5208,257.6366,62802.0
2018-08-24 13:45:00,289.24,289.37,289.24,289.36,10715.0,257.6544,257.7702,257.6544,257.7613,10715.0
2018-08-24 13:50:00,289.35,289.36,289.27,289.3,6211.0,257.7524,257.7613,257.6812,257.7079,6211.0
2018-08-24 13:55:00,289.34,289.45,289.33,289.44,10216.0,257.7435,257.8415,257.7346,257.8326,10216.0
2018-08-24 14:00:00,289.43,289.44,289.37,289.38,11825.0,257.8237,257.8326,257.7702,257.7791,11825.0
2018-08-24 14:05:00,289.41,289.51,289.37,289.51,12766.0,257.8059,257.895,257.7702,257.895,12766.0
2018-08-24 14:10:00,289.5,289.53,289.45,289.52,30074.0,257.886,257.9128,257.8415,257.9039,30074.0
2018-08-24 14:15:00,289.53,289.57,289.45,289.45,24660.0,257.9128,257.9484,257.8415,257.8415,24660.0
2018-08-24 14:20:00,289.47,289.51,289.43,289.44,28093.0,257.8593,257.895,257.8237,257.8326,28093.0
2018-08-24 14:25:00,289.44,289.6,289.38,289.56,13784.0,257.8326,257.9751,257.7791,257.9395,13784.0
2018-08-24 14:30:00,289.57,289.57,289.42,289.47,13127.0,257.9484,257.9484,257.8148,257.8593,13127.0
2018-08-24 14:35:00,289.46,289.53,289.45,289.46,13174.0,257.8504,257.9128,257.8415,257.8504,13174.0
2018-08-24 14:40:00,289.47,289.58,289.46,289.58,18690.0,257.8593,257.9573,257.8504,257.9573,18690.0
2018-08-24 14:45:00,289.58,289.6,289.51,289.52,31000.0,257.9573,257.9751,257.895,257.9039,31000.0
2018-08-24 14:50:00,289.52,289.55,289.48,289.55,23348.0,257.9039,257.9306,257.8682,257.9306,23348.0
2018-08-24 14:55:00,289.54,289.62,289.47,289.47,14110.0,257.9217,257.9929,257.8593,257.8593,14110.0
2018-08-24 15:00:00,289.45,289.5,289.41,289.45,16143.0,257.8415,257.886,257.8059,257.8415,16143.0
2018-08-24 15:05:00,289.46,289.47,289.33,289.35,21515.0,257.8504,257.8593,257.7346,257.7524,21515.0
2018-08-24 15:10:00,289.34,289.53,289.33,289.51,38769.0,257.7435,257.9128,257.7346,257.895,38769.0
2018-08-24 15:15:00,289.52,289.61,289.52,289.55,18660.0,257.9039,257.984,257.9039,257.9306,18660.0
2018-08-24 15:20:00,289.56,289.59,289.51,289.54,19710.0,257.9395,257.9662,257.895,257.9217,19710.0
2018-08-24 15:25:00,289.54,289.55,289.43,289.49,14095.0,257.9217,257.9306,257.8237,257.8771,14095.0
2018-08-24 15:30:00,289.48,289.57,289.39,289.54,29459.0,257.8682,257.9484,257.7881,257.9217,29459.0
2018-08-24 15:35:00,289.56,289.57,289.41,289.55,17362.0,257.9395,257.9484,257.8059,257.9306,17362.0
2018-08-24 15:40:00,289.55,289.65,289.55,289.6,19263.0,257.9306,258.0197,257.9306,257.9751,19263.0
2018-08-24 15:45:00,289.59,289.67,289.55,289.6,28869.0,257.9662,258.0375,257.9306,257.9751,28869.0
2018-08-24 15:50:00,289.59,289.66,289.5,289.52,49626.0,257.9662,258.0286,257.886,257.9039,49626.0
2018-08-24 15:55:00,289.53,289.63,289.46,289.56,246674.0,257.9128,258.0018,257.8504,257.9395,246674.0
2018-08-27 09:30:00,290.9,291.07,290.84,290.94,101062.0,259.1332,259.2846,259.0797,259.1688,101062.0
2018-08-27 09:35:00,290.99,291.06,290.73,290.86,24682.0,259.2133,259.2757,258.9817,259.0975,24682.0
2018-08-27 09:40:00,290.94,291.15,290.86,291.08,35759.0,259.1688,259.3559,259.0975,259.2935,35759.0
2018-08-27 09:45:00,291.12,291.29,291.07,291.2,40946.0,259.3291,259.4806,259.2846,259.4004,40946.0
2018-08-27 09:50:00,291.19,291.29,291.13,291.27,18350.0,259.3915,259.4806,259.338,259.4628,18350.0
2018-08-27 09:55:00,291.3,291.41,291.24,291.37,19065.0,259.4895,259.5875,259.436,259.5518,19065.0
2018-08-27 10:00:00,291.4,291.46,291.32,291.39,33653.0,259.5786,259.632,259.5073,259.5697,33653.0
2018-08-27 10:05:00,291.4,291.55,291.39,291.51,91673.0,259.5786,259.7122,259.5697,259.6765,91673.0
2018-08-27 10:10:00,291.52,291.65,291.5,291.63,17004.0,259.6855,259.8013,259.6676,259.7834,17004.0
2018-08-27 10:15:00,291.62,291.68,291.58,291.67,19779.0,259.7745,259.828,259.7389,259.8191,19779.0
2018-08-27 10:20:00,291.66,291.77,291.62,291.75,13033.0,259.8102,259.9082,259.7745,259.8903,13033.0
2018-08-27 10:25:00,291.76,291.77,291.64,291.68,25404.0,259.8992,259.9082,259.7924,259.828,25404.0
2018-08-27 10:30:00,291.67,291.68,291.43,291.46,51768.0,259.8191,259.828,259.6053,259.632,51768.0
2018-08-27 10:35:00,291.48,291.49,291.25,291.3,31589.0,259.6498,259.6587,259.4449,259.4895,31589.0
2018-08-27 10:40:00,291.27,291.46,291.27,291.45,21197.0,259.4628,259.632,259.4628,259.6231,21197.0
2018-08-27 10:45:00,291.45,291.49,291.32,291.35,21410.0,259.6231,259.6587,259.5073,259.534,21410.0
2018-08-27 10:50:00,291.36,291.46,291.34,291.46,16219.0,259.5429,259.632,259.5251,259.632,16219.0
2018-08-27 10:55:00,291.49,291.55,291.42,291.54,20186.0,259.6587,259.7122,259.5964,259.7033,20186.0
2018-08-27 11:00:00,291.55,291.61,291.53,291.53,31759.0,259.7122,259.7656,259.6944,259.6944,31759.0
2018-08-27 11:05:00,291.53,291.54,291.35,291.47,10824.0,259.6944,259.7033,259.534,259.6409,10824.0
2018-08-27 11:10:00,291.48,291.58,291.46,291.57,26352.0,259.6498,259.7389,259.632,259.73,26352.0
2018-08-27 11:15:00,291.57,291.59,291.53,291.54,23159.0,259.73,259.7478,259.6944,259.7033,23159.0
2018-08-27 11:20:00,291.53,291.58,291.37,291.47,23552.0,259.6944,259.7389,259.5518,259.6409,23552.0
2018-08-27 11:25:00,291.45,291.62,291.41,291.57,21778.0,259.6231,259.7745,259.5875,259.73,21778.0
2018-08-27 11:30:00,291.55,291.66,291.51,291.61,18871.0,259.7122,259.8102,259.6765,259.7656,18871.0
2018-08-27 11:35:00,291.59,291.61,291.35,291.35,26012.0,259.7478,259.7656,259.534,259.534,26012.0
2018-08-27 11:40:00,291.35,291.48,291.32,291.45,33317.0,259.534,259.6498,259.5073,259.6231,33317.0
2018-08-27 11:45:00,291.45,291.67,291.42,291.62,39513.0,259.6231,259.8191,259.5964,259.7745,39513.0
2018-08-27 11:50:00,291.62,291.74,291.62,291.67,35436.0,259.7745,259.8814,259.7745,259.8191,35436.0
2018-08-27 11:55:00,291.69,291.92,291.65,291.9,27692.0,259.8369,260.0418,259.8013,260.024,27692.0
2018-08-27 12:00:00,291.9,291.92,291.78,291.81,55306.0,260.024,260.0418,259.9171,259.9438,55306.0
2018-08-27 12:05:00,291.8,291.83,291.73,291.8,24085.0,259.9349,259.9616,259.8725,259.9349,24085.0
2018-08-27 12:10:00,291.82,291.85,291.76,291.78,21834.0,259.9527,259.9794,259.8992,259.9171,21834.0
2018-08-27 12:15:00,291.82,291.86,291.77,291.78,8720.0,259.9527,259.9883,259.9082,259.9171,8720.0
2018-08-27 12:20:00,291.81,291.87,291.81,291.86,10453.0,259.9438,259.9972,259.9438,259.9883,10453.0
2018-08-27 12:25:00,291.85,291.9,291.84,291.84,22511.0,259.9794,260.024,259.9705,259.9705,22511.0
2018-08-27 12:30:00,291.84,291.95,291.84,291.85,25162.0,259.9705,260.0685,259.9705,259.9794,25162.0
2018-08-27 12:35:00,291.86,291.93,291.83,291.85,24132.0,259.9883,260.0507,259.9616,259.9794,24132.0
2018-08-27 12:40:00,291.85,291.97,291.84,291.9,55243.0,259.9794,260.0863,259.9705,260.024,55243.0
2018-08-27 12:45:00,291.89,291.89,291.79,291.82,25422.0,260.0151,260.0151,259.926,259.9527,25422.0
2018-08-27 12:50:00,291.82,291.88,291.78,291.84,26395.0,259.9527,260.0061,259.9171,259.9705,26395.0
2018-08-27 12:55:00,291.84,291.9,291.79,291.89,31990.0,259.9705,260.024,259.926,260.0151,31990.0
2018-08-27 13:00:00,291.88,291.91,291.82,291.87,31124.0,260.0061,260.0329,259.9527,259.9972,31124.0
2018-08-27 13:05:00,291.86,291.87,291.68,291.69,58045.0,259.9883,259.9972,259.828,259.8369,58045.0
2018-08-27 13:10:00,291.68,291.78,291.66,291.76,24292.0,259.828,259.9171,259.8102,259.8992,24292.0
2018-08-27 13:15:00,291.76,291.78,291.74,291.76,30395.0,259.8992,259.9171,259.8814,259.8992,30395.0
2018-08-27 13:20:00,291.76,291.77,291.68,291.75,21065.0,259.8992,259.9082,259.828,259.8903,21065.0
2018-08-27 13:25:00,291.75,291.75,291.65,291.66,23326.0,259.8903,259.8903,259.8013,259.8102,23326.0
2018-08-27 13:30:00,291.66,291.78,291.65,291.67,24553.0,259.8102,259.9171,259.8013,259.8191,24553.0
2018-08-27 13:35:00,291.69,291.75,291.64,291.73,28640.0,259.8369,259.8903,259.7924,259.8725,28640.0
2018-08-27 13:40:00,291.73,291.77,291.71,291.75,55481.0,259.8725,259.9082,259.8547,259.8903,55481.0
2018-08-27 13:45:00,291.76,291.79,291.73,291.77,30068.0,259.8992,259.926,259.8725,259.9082,30068.0
2018-08-27 13:50:00,291.77,291.77,291.69,291.77,26015.0,259.9082,259.9082,259.8369,259.9082,26015.0
2018-08-27 13:55:00,291.76,291.79,291.72,291.79,31289.0,259.8992,259.926,259.8636,259.926,31289.0
2018-08-27 14:00:00,291.79,291.84,291.79,291.81,28007.0,259.926,259.9705,259.926,259.9438,28007.0
2018-08-27 14:05:00,291.81,291.83,291.68,291.72,35565.0,259.9438,259.9616,259.828,259.8636,35565.0
2018-08-27 14:10:00,291.7,291.72,291.68,291.72,24483.0,259.8458,259.8636,259.828,259.8636,24483.0
2018-08-27 14:15:00,291.71,291.72,291.63,291.67,25782.0,259.8547,259.8636,259.7834,259.8191,25782.0
2018-08-27 14:20:00,291.65,291.7,291.62,291.67,41618.0,259.8013,259.8458,259.7745,259.8191,41618.0
2018-08-27 14:25:00,291.67,291.78,291.66,291.78,29495.0,259.8191,259.9171,259.8102,259.9171,29495.0
2018-08-27 14:30:00,291.78,291.83,291.77,291.79,56906.0,259.9171,259.9616,259.9082,259.926,56906.0
2018-08-27 14:35:00,291.8,291.85,291.77,291.79,34734.0,259.9349,259.9794,259.9082,259.926,34734.0
2018-08-27 14:40:00,291.78,291.83,291.76,291.76,27954.0,259.9171,259.9616,259.8992,259.8992,27954.0
2018-08-27 14:45:00,291.75,291.81,291.7,291.79,40723.0,259.8903,259.9438,259.8458,259.926,40723.0
2018-08-27 14:50:00,291.79,291.79,291.67,291.72,27650.0,259.926,259.926,259.8191,259.8636,27650.0
2018-08-27 14:55:00,291.73,291.79,291.7,291.78,26999.0,259.8725,259.926,259.8458,259.9171,26999.0
2018-08-27 15:00:00,291.76,291.81,291.74,291.74,34101.0,259.8992,259.9438,259.8814,259.8814,34101.0
2018-08-27 15:05:00,291.75,291.78,291.72,291.73,36884.0,259.8903,259.9171,259.8636,259.8725,36884.0
2018-08-27 15:10:00,291.73,291.73,291.63,291.66,125272.0,259.8725,259.8725,259.7834,259.8102,125272.0
2018-08-27 15:15:00,291.67,291.69,291.52,291.52,64464.0,259.8191,259.8369,259.6855,259.6855,64464.0
2018-08-27 15:20:00,291.52,291.68,291.52,291.59,51437.0,259.6855,259.828,259.6855,259.7478,51437.0
2018-08-27 15:25:00,291.6,291.72,291.59,291.71,116961.0,259.7567,259.8636,259.7478,259.8547,116961.0
2018-08-27 15:30:00,291.7,291.77,291.65,291.71,73012.0,259.8458,259.9082,259.8013,259.8547,73012.0
2018-08-27 15:35:00,291.71,291.73,291.67,291.68,57347.0,259.8547,259.8725,259.8191,259.828,57347.0
2018-08-27 15:40:00,291.68,291.74,291.61,291.69,57850.0,259.828,259.8814,259.7656,259.8369,57850.0
2018-08-27 15:45:00,291.68,291.72,291.61,291.72,62839.0,259.828,259.8636,259.7656,259.8636,62839.0
2018-08-27 15:50:00,291.7,291.7,291.6,291.61,84223.0,259.8458,259.8458,259.7567,259.7656,84223.0
2018-08-27 15:55:00,291.61,291.82,291.57,291.78,429231.0,259.7656,259.9527,259.73,259.9171,429231.0
2018-08-28 09:30:00,292.39,292.41,292.24,292.38,78889.0,260.4605,260.4783,260.3268,260.4515,78889.0
2018-08-28 09:35:00,292.38,292.49,292.34,292.47,47485.0,260.4515,260.5495,260.4159,260.5317,47485.0
2018-08-28 09:40:00,292.47,292.47,292.27,292.28,38939.0,260.5317,260.5317,260.3536,260.3625,38939.0
2018-08-28 09:45:00,292.28,292.35,292.2,292.32,35691.0,260.3625,260.4248,260.2912,260.3981,35691.0
2018-08-28 09:50:00,292.31,292.31,292.12,292.25,21765.0,260.3892,260.3892,260.2199,260.3357,21765.0
2018-08-28 09:55:00,292.24,292.31,292.2,292.3,20721.0,260.3268,260.3892,260.2912,260.3803,20721.0
2018-08-28 10:00:00,292.29,292.39,292.25,292.31,20061.0,260.3714,260.4605,260.3357,260.3892,20061.0
2018-08-28 10:05:00,292.33,292.34,292.24,292.24,21434.0,260.407,260.4159,260.3268,260.3268,21434.0
2018-08-28 10:10:00,292.24,292.25,292.13,292.15,25583.0,260.3268,260.3357,260.2288,260.2467,25583.0
2018-08-28 10:15:00,292.15,292.16,292.01,292.03,16470.0,260.2467,260.2556,260.1219,260.1398,16470.0
2018-08-28 10:20:00,292.01,292.03,291.91,291.94,22311.0,260.1219,260.1398,260.0329,260.0596,22311.0
2018-08-28 10:25:00,291.91,292.0,291.91,292.0,17722.0,260.0329,260.113,260.0329,260.113,17722.0
2018-08-28 10:30:00,291.98,291.98,291.86,291.91,16035.0,260.0952,260.0952,259.9883,260.0329,16035.0
2018-08-28 10:35:00,291.92,292.1,291.92,292.05,13425.0,260.0418,260.2021,260.0418,260.1576,13425.0
2018-08-28 10:40:00,292.03,292.07,292.0,292.02,16284.0,260.1398,260.1754,260.113,260.1309,16284.0
2018-08-28 10:45:00,292.04,292.07,291.75,291.75,34532.0,260.1487,260.1754,259.8903,259.8903,34532.0
2018-08-28 10:50:00,291.74,291.99,291.74,291.97,22391.0,259.8814,260.1041,259.8814,260.0863,22391.0
2018-08-28 10:55:00,291.96,292.08,291.95,292.07,11880.0,260.0774,260.1843,260.0685,260.1754,11880.0
2018-08-28 11:00:00,292.08,292.1,291.95,291.96,9862.0,260.1843,260.2021,260.0685,260.0774,9862.0
2018-08-28 11:05:00,291.96,292.03,291.91,292.0,9902.0,260.0774,260.1398,260.0329,260.113,9902.0
2018-08-28 11:10:00,291.98,292.19,291.98,292.06,31739.0,260.0952,260.2823,260.0952,260.1665,31739.0
2018-08-28 11:15:00,292.07,292.09,291.95,291.96,15267.0,260.1754,260.1932,260.0685,260.0774,15267.0
2018-08-28 11:20:00,292.02,292.15,292.02,292.13,10671.0,260.1309,260.2467,260.1309,260.2288,10671.0
2018-08-28 11:25:00,292.13,292.15,292.06,292.11,24426.0,260.2288,260.2467,260.1665,260.211,24426.0
2018-08-28 11:30:00,292.12,292.12,291.83,291.84,71580.0,260.2199,260.2199,259.9616,259.9705,71580.0
2018-08-28 11:35:00,291.84,291.84,291.67,291.73,112290.0,259.9705,259.9705,259.8191,259.8725,112290.0
2018-08-28 11:40:00,291.7,291.72,291.6,291.7,16634.0,259.8458,259.8636,259.7567,259.8458,16634.0
2018-08-28 11:45:00,291.72,291.84,291.68,291.68,201870.0,259.8636,259.9705,259.828,259.828,201870.0
2018-08-28 11:50:00,291.67,291.73,291.58,291.66,79504.0,259.8191,259.8725,259.7389,259.8102,79504.0
2018-08-28 11:55:00,291.67,291.67,291.48,291.52,58816.0,259.8191,259.8191,259.6498,259.6855,58816.0
2018-08-28 12:00:00,291.51,291.61,291.47,291.56,37426.0,259.6765,259.7656,259.6409,259.7211,37426.0
2018-08-28 12:05:00,291.56,291.68,291.56,291.66,178490.0,259.7211,259.828,259.7211,259.8102,178490.0
2018-08-28 12:10:00,291.68,291.8,291.6,291.78,23492.0,259.828,259.9349,259.7567,259.9171,23492.0
2018-08-28 12:15:00,291.79,291.83,291.79,291.82,13055.0,259.926,259.9616,259.926,259.9527,13055.0
2018-08-28 12:20:00,291.83,291.85,291.76,291.78,7953.0,259.9616,259.9794,259.8992,259.9171,7953.0
2018-08-28 12:25:00,291.79,291.79,291.69,291.72,10171.0,259.926,259.926,259.8369,259.8636,10171.0
2018-08-28 12:30:00,291.72,291.8,291.72,291.8,5816.0,259.8636,259.9349,259.8636,259.9349,5816.0
2018-08-28 12:35:00,291.81,291.84,291.77,291.82,12138.0,259.9438,259.9705,259.9082,259.9527,12138.0
2018-08-28 12:40:00,291.82,291.82,291.75,291.77,15051.0,259.9527,259.9527,259.8903,259.9082,15051.0
2018-08-28 12:45:00,291.78,291.9,291.75,291.89,27553.0,259.9171,260.024,259.8903,260.0151,27553.0
2018-08-28 12:50:00,291.89,291.91,291.87,291.88,7571.0,260.0151,260.0329,259.9972,260.0061,7571.0
2018-08-28 12:55:00,291.86,291.89,291.83,291.89,7750.0,259.9883,260.0151,259.9616,260.0151,7750.0
2018-08-28 13:00:00,291.89,291.89,291.81,291.88,15597.0,260.0151,260.0151,259.9438,260.0061,15597.0
2018-08-28 13:05:00,291.88,291.91,291.86,291.89,17384.0,260.0061,260.0329,259.9883,260.0151,17384.0
2018-08-28 13:10:00,291.89,291.9,291.86,291.86,9067.0,260.0151,260.024,259.9883,259.9883,9067.0
2018-08-28 13:15:00,291.88,292.04,291.88,292.0,12902.0,260.0061,260.1487,260.0061,260.113,12902.0
2018-08-28 13:20:00,291.99,292.02,291.97,291.98,13730.0,260.1041,260.1309,260.0863,260.0952,13730.0
2018-08-28 13:25:00,291.97,291.98,291.68,291.72,12595.0,260.0863,260.0952,259.828,259.8636,12595.0
2018-08-28 13:30:00,291.74,291.83,291.66,291.82,19762.0,259.8814,259.9616,259.8102,259.9527,19762.0
2018-08-28 13:35:00,291.82,291.97,291.82,291.95,5616.0,259.9527,260.0863,259.9527,260.0685,5616.0
2018-08-28 13:40:00,291.99,292.03,291.98,292.0,8356.0,260.1041,260.1398,260.0952,260.113,8356.0
2018-08-28 13:45:00,291.97,292.04,291.97,292.04,4817.0,260.0863,260.1487,260.0863,260.1487,4817.0
2018-08-28 13:50:00,292.04,292.13,292.01,292.01,9048.0,260.1487,260.2288,260.1219,260.1219,9048.0
2018-08-28 13:55:00,292.0,292.01,291.95,291.99,4065.0,260.113,260.1219,260.0685,260.1041,4065.0
2018-08-28 14:00:00,291.99,292.02,291.96,292.01,8989.0,260.1041,260.1309,260.0774,260.1219,8989.0
2018-08-28 14:05:00,292.0,292.06,291.98,292.01,46440.0,260.113,260.1665,260.0952,260.1219,46440.0
2018-08-28 14:10:00,292.02,292.03,291.98,292.03,27997.0,260.1309,260.1398,260.0952,260.1398,27997.0
2018-08-28 14:15:00,292.02,292.06,292.0,292.01,18119.0,260.1309,260.1665,260.113,260.1219,18119.0
2018-08-28 14:20:00,292.01,292.02,291.97,291.99,11478.0,260.1219,260.1309,260.0863,260.1041,11478.0
2018-08-28 14:25:00,291.99,292.05,291.98,292.01,7366.0,260.1041,260.1576,260.0952,260.1219,7366.0
2018-08-28 14:30:00,292.01,292.04,291.99,292.02,7689.0,260.1219,260.1487,260.1041,260.1309,7689.0
2018-08-28 14:35:00,292.03,292.03,291.86,291.89,31505.0,260.1398,260.1398,259.9883,260.0151,31505.0
2018-08-28 14:40:00,291.88,291.99,291.88,291.97,6806.0,260.0061,260.1041,260.0061,260.0863,6806.0
2018-08-28 14:45:00,291.96,292.04,291.94,292.01,16571.0,260.0774,260.1487,260.0596,260.1219,16571.0
2018-08-28 14:50:00,292.03,292.04,291.95,291.96,7338.0,260.1398,260.1487,260.0685,260.0774,7338.0
2018-08-28 14:55:00,291.96,292.04,291.92,292.0,67604.0,260.0774,260.1487,260.0418,260.113,67604.0
2018-08-28 15:00:00,292.0,292.02,291.9,291.94,24113.0,260.113,260.1309,260.024,260.0596,24113.0
2018-08-28 15:05:00,291.93,292.01,291.91,291.98,23417.0,260.0507,260.1219,260.0329,260.0952,23417.0
2018-08-28 15:10:00,291.98,292.07,291.98,292.06,20789.0,260.0952,260.1754,260.0952,260.1665,20789.0
2018-08-28 15:15:00,292.05,292.11,291.98,291.98,18442.0,260.1576,260.211,260.0952,260.0952,18442.0
2018-08-28 15:20:00,291.98,291.98,291.78,291.83,28972.0,260.0952,260.0952,259.9171,259.9616,28972.0
2018-08-28 15:25:00,291.85,291.93,291.84,291.88,43174.0,259.9794,260.0507,259.9705,260.0061,43174.0
2018-08-28 15:30:00,291.89,291.95,291.81,291.94,17467.0,260.0151,260.0685,259.9438,260.0596,17467.0
2018-08-28 15:35:00,291.94,291.98,291.87,291.9,43736.0,260.0596,260.0952,259.9972,260.024,43736.0
2018-08-28 15:40:00,291.89,291.89,291.7,291.72,34494.0,260.0151,260.0151,259.8458,259.8636,34494.0
2018-08-28 15:45:00,291.7,291.75,291.65,291.66,29617.0,259.8458,259.8903,259.8013,259.8102,29617.0
2018-08-28 15:50:00,291.64,291.71,291.55,291.67,30963.0,259.7924,259.8547,259.7122,259.8191,30963.0
2018-08-28 15:55:00,291.68,291.95,291.66,291.93,142153.0,259.828,260.0685,259.8102,260.0507,142153.0
2018-08-29 09:30:00,292.25,292.34,292.08,292.16,78490.0,260.3357,260.4159,260.1843,260.2556,78490.0
2018-08-29 09:35:00,292.18,292.25,292.08,292.19,23152.0,260.2734,260.3357,260.1843,260.2823,23152.0
2018-08-29 09:40:00,292.18,292.32,292.11,292.23,50473.0,260.2734,260.3981,260.211,260.3179,50473.0
2018-08-29 09:45:00,292.26,292.3,291.96,292.04,39891.0,260.3446,260.3803,260.0774,260.1487,39891.0
2018-08-29 09:50:00,292.05,292.3,292.04,292.2,29667.0,260.1576,260.3803,260.1487,260.2912,29667.0
2018-08-29 09:55:00,292.2,292.25,292.16,292.25,22862.0,260.2912,260.3357,260.2556,260.3357,22862.0
2018-08-29 10:00:00,292.24,292.26,292.05,292.06,17951.0,260.3268,260.3446,260.1576,260.1665,17951.0
2018-08-29 10:05:00,292.09,292.34,292.04,292.31,18626.0,260.1932,260.4159,260.1487,260.3892,18626.0
2018-08-29 10:10:00,292.32,292.33,292.21,292.27,13839.0,260.3981,260.407,260.3001,260.3536,13839.0
2018-08-29 10:15:00,292.33,292.34,292.18,292.22,20049.0,260.407,260.4159,260.2734,260.309,20049.0
2018-08-29 10:20:00,292.27,292.42,292.27,292.42,12170.0,260.3536,260.4872,260.3536,260.4872,12170.0
2018-08-29 10:25:00,292.42,292.62,292.39,292.62,33035.0,260.4872,260.6653,260.4605,260.6653,33035.0
2018-08-29 10:30:00,292.62,292.65,292.6,292.6,17729.0,260.6653,260.6921,260.6475,260.6475,17729.0
2018-08-29 10:35:00,292.62,292.72,292.61,292.71,11943.0,260.6653,260.7544,260.6564,260.7455,11943.0
2018-08-29 10:40:00,292.74,292.92,292.67,292.88,57992.0,260.7722,260.9326,260.7099,260.8969,57992.0
2018-08-29 10:45:00,292.92,292.98,292.86,292.98,15415.0,260.9326,260.986,260.8791,260.986,15415.0
2018-08-29 10:50:00,293.0,293.0,292.88,292.88,12786.0,261.0038,261.0038,260.8969,260.8969,12786.0
2018-08-29 10:55:00,292.91,293.01,292.8,292.97,26388.0,260.9237,261.0127,260.8257,260.9771,26388.0
2018-08-29 11:00:00,292.99,293.01,292.89,292.89,12179.0,260.9949,261.0127,260.9058,260.9058,12179.0
2018-08-29 11:05:00,292.87,293.01,292.86,293.0,10211.0,260.888,261.0127,260.8791,261.0038,10211.0
2018-08-29 11:10:00,293.0,293.15,292.99,293.15,14851.0,261.0038,261.1375,260.9949,261.1375,14851.0
2018-08-29 11:15:00,293.11,293.34,293.11,293.23,48961.0,261.1018,261.3067,261.1018,261.2087,48961.0
2018-08-29 11:20:00,293.21,293.37,293.2,293.36,23451.0,261.1909,261.3334,261.182,261.3245,23451.0
2018-08-29 11:25:00,293.38,293.55,293.35,293.5,14821.0,261.3423,261.4938,261.3156,261.4492,14821.0
2018-08-29 11:30:00,293.51,293.68,293.46,293.46,24436.0,261.4581,261.6096,261.4136,261.4136,24436.0
2018-08-29 11:35:00,293.46,293.47,293.41,293.41,18621.0,261.4136,261.4225,261.3691,261.3691,18621.0
2018-08-29 11:40:00,293.39,293.45,293.32,293.35,23882.0,261.3512,261.4047,261.2889,261.3156,23882.0
2018-08-29 11:45:00,293.35,293.41,293.32,293.39,54704.0,261.3156,261.3691,261.2889,261.3512,54704.0
2018-08-29 11:50:00,293.38,293.48,293.37,293.46,31926.0,261.3423,261.4314,261.3334,261.4136,31926.0
2018-08-29 11:55:00,293.47,293.54,293.4,293.54,54231.0,261.4225,261.4849,261.3602,261.4849,54231.0
2018-08-29 12:00:00,293.55,293.59,293.34,293.44,110076.0,261.4938,261.5294,261.3067,261.3958,110076.0
2018-08-29 12:05:00,293.42,293.58,293.41,293.56,14869.0,261.378,261.5205,261.3691,261.5027,14869.0
2018-08-29 12:10:00,293.55,293.7,293.55,293.68,15071.0,261.4938,261.6274,261.4938,261.6096,15071.0
2018-08-29 12:15:00,293.69,293.7,293.59,293.62,7776.0,261.6185,261.6274,261.5294,261.5561,7776.0
2018-08-29 12:20:00,293.64,293.64,293.5,293.52,25631.0,261.5739,261.5739,261.4492,261.4671,25631.0
2018-08-29 12:25:00,293.53,293.61,293.51,293.57,10043.0,261.476,261.5472,261.4581,261.5116,10043.0
2018-08-29 12:30:00,293.56,293.65,293.54,293.59,7141.0,261.5027,261.5829,261.4849,261.5294,7141.0
2018-08-29 12:35:00,293.57,293.62,293.55,293.56,11915.0,261.5116,261.5561,261.4938,261.5027,11915.0
2018-08-29 12:40:00,293.55,293.62,293.54,293.57,16552.0,261.4938,261.5561,261.4849,261.5116,16552.0
2018-08-29 12:45:00,293.57,293.61,293.53,293.57,8733.0,261.5116,261.5472,261.476,261.5116,8733.0
2018-08-29 12:50:00,293.55,293.65,293.55,293.58,12905.0,261.4938,261.5829,261.4938,261.5205,12905.0
2018-08-29 12:55:00,293.6,293.6,293.5,293.58,12280.0,261.5383,261.5383,261.4492,261.5205,12280.0
2018-08-29 13:00:00,293.6,293.61,293.57,293.6,20970.0,261.5383,261.5472,261.5116,261.5383,20970.0
2018-08-29 13:05:00,293.59,293.66,293.59,293.6,12656.0,261.5294,261.5918,261.5294,261.5383,12656.0
2018-08-29 13:10:00,293.62,293.66,293.59,293.66,36499.0,261.5561,261.5918,261.5294,261.5918,36499.0
2018-08-29 13:15:00,293.66,293.66,293.52,293.55,10388.0,261.5918,261.5918,261.4671,261.4938,10388.0
2018-08-29 13:20:00,293.53,293.53,293.39,293.43,20077.0,261.476,261.476,261.3512,261.3869,20077.0
2018-08-29 13:25:00,293.44,293.48,293.43,293.43,7297.0,261.3958,261.4314,261.3869,261.3869,7297.0
2018-08-29 13:30:00,293.41,293.43,293.37,293.41,8399.0,261.3691,261.3869,261.3334,261.3691,8399.0
2018-08-29 13:35:00,293.42,293.44,293.38,293.39,12799.0,261.378,261.3958,261.3423,261.3512,12799.0
2018-08-29 13:40:00,293.4,293.4,293.34,293.34,4794.0,261.3602,261.3602,261.3067,261.3067,4794.0
2018-08-29 13:45:00,293.35,293.35,293.25,293.3,9813.0,261.3156,261.3156,261.2265,261.2711,9813.0
2018-08-29 13:50:00,293.29,293.3,293.21,293.29,12942.0,261.2622,261.2711,261.1909,261.2622,12942.0
2018-08-29 13:55:00,293.29,293.31,293.22,293.23,9030.0,261.2622,261.28,261.1998,261.2087,9030.0
2018-08-29 14:00:00,293.21,293.32,293.21,293.32,9941.0,261.1909,261.2889,261.1909,261.2889,9941.0
2018-08-29 14:05:00,293.32,293.4,293.32,293.39,5239.0,261.2889,261.3602,261.2889,261.3512,5239.0
2018-08-29 14:10:00,293.4,293.44,293.36,293.44,6123.0,261.3602,261.3958,261.3245,261.3958,6123.0
2018-08-29 14:15:00,293.44,293.45,293.39,293.39,9521.0,261.3958,261.4047,261.3512,261.3512,9521.0
2018-08-29 14:20:00,293.39,293.39,293.34,293.36,14193.0,261.3512,261.3512,261.3067,261.3245,14193.0
2018-08-29 14:25:00,293.36,293.4,293.33,293.36,30787.0,261.3245,261.3602,261.2978,261.3245,30787.0
2018-08-29 14:30:00,293.36,293.41,293.31,293.41,20615.0,261.3245,261.3691,261.28,261.3691,20615.0
2018-08-29 14:35:00,293.43,293.5,293.43,293.46,27072.0,261.3869,261.4492,261.3869,261.4136,27072.0
2018-08-29 14:40:00,293.46,293.48,293.43,293.48,25380.0,261.4136,261.4314,261.3869,261.4314,25380.0
2018-08-29 14:45:00,293.47,293.48,293.42,293.47,25979.0,261.4225,261.4314,261.378,261.4225,25979.0
2018-08-29 14:50:00,293.46,293.46,293.42,293.45,26625.0,261.4136,261.4136,261.378,261.4047,26625.0
2018-08-29 14:55:00,293.46,293.46,293.4,293.42,19166.0,261.4136,261.4136,261.3602,261.378,19166.0
2018-08-29 15:00:00,293.45,293.56,293.45,293.51,23361.0,261.4047,261.5027,261.4047,261.4581,23361.0
2018-08-29 15:05:00,293.51,293.55,293.46,293.52,18124.0,261.4581,261.4938,261.4136,261.4671,18124.0
2018-08-29 15:10:00,293.53,293.63,293.52,293.63,10184.0,261.476,261.565,261.4671,261.565,10184.0
2018-08-29 15:15:00,293.62,293.66,293.61,293.65,23270.0,261.5561,261.5918,261.5472,261.5829,23270.0
2018-08-29 15:20:00,293.66,293.74,293.62,293.64,31227.0,261.5918,261.663,261.5561,261.5739,31227.0
2018-08-29 15:25:00,293.65,293.72,293.61,293.7,10700.0,261.5829,261.6452,261.5472,261.6274,10700.0
2018-08-29 15:30:00,293.7,293.77,293.68,293.74,24093.0,261.6274,261.6898,261.6096,261.663,24093.0
2018-08-29 15:35:00,293.74,293.83,293.74,293.79,96377.0,261.663,261.7432,261.663,261.7076,96377.0
2018-08-29 15:40:00,293.8,293.82,293.7,293.76,35642.0,261.7165,261.7343,261.6274,261.6808,35642.0
2018-08-29 15:45:00,293.76,293.79,293.67,293.73,44378.0,261.6808,261.7076,261.6007,261.6541,44378.0
2018-08-29 15:50:00,293.73,293.8,293.58,293.61,57329.0,261.6541,261.7165,261.5205,261.5472,57329.0
2018-08-29 15:55:00,293.59,293.61,293.46,293.59,181140.0,261.5294,261.5472,261.4136,261.5294,181140.0
2018-08-30 09:30:00,293.0,293.14,292.94,293.02,118755.0,261.0038,261.1285,260.9504,261.0217,118755.0
2018-08-30 09:35:00,293.03,293.18,292.89,292.96,40974.0,261.0306,261.1642,260.9058,260.9682,40974.0
2018-08-30 09:40:00,292.95,293.16,292.89,293.15,46398.0,260.9593,261.1464,260.9058,261.1375,46398.0
2018-08-30 09:45:00,293.19,293.28,293.0,293.01,20027.0,261.1731,261.2533,261.0038,261.0127,20027.0
2018-08-30 09:50:00,292.99,293.01,292.89,292.98,22582.0,260.9949,261.0127,260.9058,260.986,22582.0
2018-08-30 09:55:00,292.98,293.01,292.88,292.98,35995.0,260.986,261.0127,260.8969,260.986,35995.0
2018-08-30 10:00:00,292.97,293.18,292.97,293.07,27801.0,260.9771,261.1642,260.9771,261.0662,27801.0
2018-08-30 10:05:00,293.05,293.2,293.04,293.04,27735.0,261.0484,261.182,261.0395,261.0395,27735.0
2018-08-30 10:10:00,293.06,293.16,292.99,293.15,19970.0,261.0573,261.1464,260.9949,261.1375,19970.0
2018-08-30 10:15:00,293.15,293.31,293.15,293.31,50956.0,261.1375,261.28,261.1375,261.28,50956.0
2018-08-30 10:20:00,293.31,293.32,293.18,293.18,23022.0,261.28,261.2889,261.1642,261.1642,23022.0
2018-08-30 10:25:00,293.17,293.21,293.14,293.16,23906.0,261.1553,261.1909,261.1285,261.1464,23906.0
2018-08-30 10:30:00,293.16,293.35,293.01,293.34,31562.0,261.1464,261.3156,261.0127,261.3067,31562.0
2018-08-30 10:35:00,293.35,293.46,293.33,293.34,560775.0,261.3156,261.4136,261.2978,261.3067,560775.0
2018-08-30 10:40:00,293.35,293.4,293.24,293.27,34472.0,261.3156,261.3602,261.2176,261.2444,34472.0
2018-08-30 10:45:00,293.28,293.42,293.18,293.36,26456.0,261.2533,261.378,261.1642,261.3245,26456.0
2018-08-30 10:50:00,293.34,293.39,293.28,293.29,17691.0,261.3067,261.3512,261.2533,261.2622,17691.0
2018-08-30 10:55:00,293.28,293.35,293.17,293.2,35841.0,261.2533,261.3156,261.1553,261.182,35841.0
2018-08-30 11:00:00,293.21,293.41,293.21,293.32,21754.0,261.1909,261.3691,261.1909,261.2889,21754.0
2018-08-30 11:05:00,293.3,293.32,293.0,293.03,39353.0,261.2711,261.2889,261.0038,261.0306,39353.0
2018-08-30 11:10:00,293.03,293.08,292.91,292.98,31560.0,261.0306,261.0751,260.9237,260.986,31560.0
2018-08-30 11:15:00,293.01,293.1,292.92,292.93,27697.0,261.0127,261.0929,260.9326,260.9415,27697.0
2018-08-30 11:20:00,292.93,292.94,292.76,292.78,49408.0,260.9415,260.9504,260.79,260.8079,49408.0
2018-08-30 11:25:00,292.77,292.78,292.58,292.7,54959.0,260.799,260.8079,260.6297,260.7366,54959.0
2018-08-30 11:30:00,292.69,292.81,292.69,292.77,20133.0,260.7277,260.8346,260.7277,260.799,20133.0
2018-08-30 11:35:00,292.8,292.8,292.65,292.66,30978.0,260.8257,260.8257,260.6921,260.701,30978.0
2018-08-30 11:40:00,292.69,292.79,292.6,292.68,16849.0,260.7277,260.8168,260.6475,260.7188,16849.0
2018-08-30 11:45:00,292.69,292.8,292.67,292.79,11371.0,260.7277,260.8257,260.7099,260.8168,11371.0
2018-08-30 11:50:00,292.78,292.85,292.78,292.82,13342.0,260.8079,260.8702,260.8079,260.8435,13342.0
2018-08-30 11:55:00,292.83,292.85,292.74,292.75,10654.0,260.8524,260.8702,260.7722,260.7811,10654.0
2018-08-30 12:00:00,292.73,292.9,292.73,292.85,8746.0,260.7633,260.9148,260.7633,260.8702,8746.0
2018-08-30 12:05:00,292.84,292.84,292.73,292.74,9015.0,260.8613,260.8613,260.7633,260.7722,9015.0
2018-08-30 12:10:00,292.71,292.86,292.67,292.82,24348.0,260.7455,260.8791,260.7099,260.8435,24348.0
2018-08-30 12:15:00,292.81,292.93,292.78,292.87,9464.0,260.8346,260.9415,260.8079,260.888,9464.0
2018-08-30 12:20:00,292.9,292.98,292.89,292.98,4521.0,260.9148,260.986,260.9058,260.986,4521.0
2018-08-30 12:25:00,292.96,293.0,292.94,292.96,13604.0,260.9682,261.0038,260.9504,260.9682,13604.0
2018-08-30 12:30:00,292.97,293.09,292.94,293.08,11749.0,260.9771,261.084,260.9504,261.0751,11749.0
2018-08-30 12:35:00,293.08,293.12,293.04,293.08,7342.0,261.0751,261.1107,261.0395,261.0751,7342.0
2018-08-30 12:40:00,293.09,293.15,293.05,293.05,19140.0,261.084,261.1375,261.0484,261.0484,19140.0
2018-08-30 12:45:00,293.06,293.11,292.99,293.05,31118.0,261.0573,261.1018,260.9949,261.0484,31118.0
2018-08-30 12:50:00,293.06,293.27,293.06,293.21,53284.0,261.0573,261.2444,261.0573,261.1909,53284.0
2018-08-30 12:55:00,293.19,293.27,293.17,293.23,10425.0,261.1731,261.2444,261.1553,261.2087,10425.0
2018-08-30 13:00:00,293.23,293.33,293.22,293.28,20571.0,261.2087,261.2978,261.1998,261.2533,20571.0
2018-08-30 13:05:00,293.29,293.34,293.18,293.28,21903.0,261.2622,261.3067,261.1642,261.2533,21903.0
2018-08-30 13:10:00,293.28,293.32,293.21,293.24,16800.0,261.2533,261.2889,261.1909,261.2176,16800.0
2018-08-30 13:15:00,293.23,293.36,293.23,293.35,44690.0,261.2087,261.3245,261.2087,261.3156,44690.0
2018-08-30 13:20:00,293.37,293.43,293.34,293.34,234421.0,261.3334,261.3869,261.3067,261.3067,234421.0
2018-08-30 13:25:00,293.34,293.41,293.33,293.38,186952.0,261.3067,261.3691,261.2978,261.3423,186952.0
2018-08-30 13:30:00,293.39,293.4,293.32,293.4,20855.0,261.3512,261.3602,261.2889,261.3602,20855.0
2018-08-30 13:35:00,293.39,293.43,293.29,293.41,35187.0,261.3512,261.3869,261.2622,261.3691,35187.0
2018-08-30 13:40:00,293.42,293.42,293.3,293.36,27064.0,261.378,261.378,261.2711,261.3245,27064.0
2018-08-30 13:45:00,293.36,293.44,293.35,293.41,30170.0,261.3245,261.3958,261.3156,261.3691,30170.0
2018-08-30 13:50:00,293.41,293.42,293.31,293.34,15826.0,261.3691,261.378,261.28,261.3067,15826.0
2018-08-30 13:55:00,293.32,293.37,293.29,293.32,29156.0,261.2889,261.3334,261.2622,261.2889,29156.0
2018-08-30 14:00:00,293.34,293.41,293.28,293.41,16393.0,261.3067,261.3691,261.2533,261.3691,16393.0
2018-08-30 14:05:00,293.39,293.44,293.11,293.12,85689.0,261.3512,261.3958,261.1018,261.1107,85689.0
2018-08-30 14:10:00,293.13,293.2,293.12,293.19,19202.0,261.1196,261.182,261.1107,261.1731,19202.0
2018-08-30 14:15:00,293.2,293.25,292.34,292.37,177441.0,261.182,261.2265,260.4159,260.4426,177441.0
2018-08-30 14:20:00,292.33,292.58,291.98,292.28,91114.0,260.407,260.6297,260.0952,260.3625,91114.0
2018-08-30 14:25:00,292.3,292.45,292.2,292.26,34485.0,260.3803,260.5139,260.2912,260.3446,34485.0
2018-08-30 14:30:00,292.28,292.57,292.24,292.56,39184.0,260.3625,260.6208,260.3268,260.6119,39184.0
2018-08-30 14:35:00,292.52,292.73,292.51,292.68,41035.0,260.5763,260.7633,260.5673,260.7188,41035.0
2018-08-30 14:40:00,292.67,292.68,292.41,292.43,66559.0,260.7099,260.7188,260.4783,260.4961,66559.0
2018-08-30 14:45:00,292.38,292.69,292.38,292.58,55030.0,260.4515,260.7277,260.4515,260.6297,55030.0
2018-08-30 14:50:00,292.57,292.59,292.34,292.39,50024.0,260.6208,260.6386,260.4159,260.4605,50024.0
2018-08-30 14:55:00,292.37,292.37,292.18,292.18,36178.0,260.4426,260.4426,260.2734,260.2734,36178.0
2018-08-30 15:00:00,292.14,292.14,291.71,291.86,64650.0,260.2378,260.2378,259.8547,259.9883,64650.0
2018-08-30 15:05:00,291.86,292.03,291.8,291.91,44084.0,259.9883,260.1398,259.9349,260.0329,44084.0
2018-08-30 15:10:00,291.89,292.1,291.83,291.93,38440.0,260.0151,260.2021,259.9616,260.0507,38440.0
2018-08-30 15:15:00,291.88,292.01,291.7,291.97,40803.0,260.0061,260.1219,259.8458,260.0863,40803.0
2018-08-30 15:20:00,292.0,292.14,291.86,292.03,38445.0,260.113,260.2378,259.9883,260.1398,38445.0
2018-08-30 15:25:00,292.03,292.22,291.99,292.18,76364.0,260.1398,260.309,260.1041,260.2734,76364.0
2018-08-30 15:30:00,292.19,292.3,292.19,292.28,81087.0,260.2823,260.3803,260.2823,260.3625,81087.0
2018-08-30 15:35:00,292.31,292.34,292.03,292.2,127501.0,260.3892,260.4159,260.1398,260.2912,127501.0
2018-08-30 15:40:00,292.23,292.28,292.08,292.16,63354.0,260.3179,260.3625,260.1843,260.2556,63354.0
2018-08-30 15:45:00,292.15,292.34,292.13,292.17,56320.0,260.2467,260.4159,260.2288,260.2645,56320.0
2018-08-30 15:50:00,292.16,292.31,292.06,292.28,45531.0,260.2556,260.3892,260.1665,260.3625,45531.0
2018-08-30 15:55:00,292.29,292.45,292.23,292.31,179167.0,260.3714,260.5139,260.3179,260.3892,179167.0
2018-08-31 09:30:00,291.93,292.11,291.87,292.07,66673.0,260.0507,260.211,259.9972,260.1754,66673.0
2018-08-31 09:35:00,292.08,292.2,291.99,292.12,12228.0,260.1843,260.2912,260.1041,260.2199,12228.0
2018-08-31 09:40:00,292.08,292.18,291.99,292.13,23414.0,260.1843,260.2734,260.1041,260.2288,23414.0
2018-08-31 09:45:00,292.15,292.29,292.11,292.24,12071.0,260.2467,260.3714,260.211,260.3268,12071.0
2018-08-31 09:50:00,292.27,292.3,292.19,292.25,24103.0,260.3536,260.3803,260.2823,260.3357,24103.0
2018-08-31 09:55:00,292.28,292.37,292.2,292.23,12610.0,260.3625,260.4426,260.2912,260.3179,12610.0
2018-08-31 10:00:00,292.26,292.43,292.26,292.41,28816.0,260.3446,260.4961,260.3446,260.4783,28816.0
2018-08-31 10:05:00,292.44,292.75,292.44,292.55,41689.0,260.505,260.7811,260.505,260.603,41689.0
2018-08-31 10:10:00,292.59,292.82,292.56,292.8,35283.0,260.6386,260.8435,260.6119,260.8257,35283.0
2018-08-31 10:15:00,292.77,292.9,292.72,292.75,25030.0,260.799,260.9148,260.7544,260.7811,25030.0
2018-08-31 10:20:00,292.76,292.87,292.73,292.85,14208.0,260.79,260.888,260.7633,260.8702,14208.0
2018-08-31 10:25:00,292.84,292.86,292.47,292.59,35371.0,260.8613,260.8791,260.5317,260.6386,35371.0
2018-08-31 10:30:00,292.58,292.7,292.51,292.53,31020.0,260.6297,260.7366,260.5673,260.5852,31020.0
2018-08-31 10:35:00,292.54,292.64,292.52,292.64,19417.0,260.5941,260.6831,260.5763,260.6831,19417.0
2018-08-31 10:40:00,292.64,292.68,292.55,292.59,13895.0,260.6831,260.7188,260.603,260.6386,13895.0
2018-08-31 10:45:00,292.59,292.59,292.42,292.5,17038.0,260.6386,260.6386,260.4872,260.5584,17038.0
2018-08-31 10:50:00,292.49,292.52,292.41,292.52,22664.0,260.5495,260.5763,260.4783,260.5763,22664.0
2018-08-31 10:55:00,292.54,292.58,292.43,292.57,26725.0,260.5941,260.6297,260.4961,260.6208,26725.0
2018-08-31 11:00:00,292.58,292.74,292.58,292.69,32436.0,260.6297,260.7722,260.6297,260.7277,32436.0
2018-08-31 11:05:00,292.71,292.71,292.33,292.34,60354.0,260.7455,260.7455,260.407,260.4159,60354.0
2018-08-31 11:10:00,292.33,292.44,292.33,292.35,45655.0,260.407,260.505,260.407,260.4248,45655.0
2018-08-31 11:15:00,292.35,292.43,292.28,292.36,26313.0,260.4248,260.4961,260.3625,260.4337,26313.0
2018-08-31 11:20:00,292.37,292.37,292.11,292.26,41999.0,260.4426,260.4426,260.211,260.3446,41999.0
2018-08-31 11:25:00,292.24,292.24,292.04,292.04,23838.0,260.3268,260.3268,260.1487,260.1487,23838.0
2018-08-31 11:30:00,292.06,292.22,292.06,292.06,23048.0,260.1665,260.309,260.1665,260.1665,23048.0
2018-08-31 11:35:00,292.07,292.26,292.0,292.25,10402.0,260.1754,260.3446,260.113,260.3357,10402.0
2018-08-31 11:40:00,292.24,292.24,291.93,291.94,24748.0,260.3268,260.3268,260.0507,260.0596,24748.0
2018-08-31 11:45:00,291.95,292.0,291.8,291.8,36614.0,260.0685,260.113,259.9349,259.9349,36614.0
2018-08-31 11:50:00,291.83,291.99,291.81,291.91,21445.0,259.9616,260.1041,259.9438,260.0329,21445.0
2018-08-31 11:55:00,291.92,291.95,291.78,291.81,12639.0,260.0418,260.0685,259.9171,259.9438,12639.0
2018-08-31 12:00:00,291.78,291.78,291.59,291.65,44277.0,259.9171,259.9171,259.7478,259.8013,44277.0
2018-08-31 12:05:00,291.64,291.69,291.49,291.67,54823.0,259.7924,259.8369,259.6587,259.8191,54823.0
2018-08-31 12:10:00,291.66,291.7,291.58,291.64,11701.0,259.8102,259.8458,259.7389,259.7924,11701.0
2018-08-31 12:15:00,291.63,291.83,291.62,291.79,11503.0,259.7834,259.9616,259.7745,259.926,11503.0
2018-08-31 12:20:00,291.78,291.78,291.61,291.66,15538.0,259.9171,259.9171,259.7656,259.8102,15538.0
2018-08-31 12:25:00,291.7,291.78,291.56,291.75,24530.0,259.8458,259.9171,259.7211,259.8903,24530.0
2018-08-31 12:30:00,291.75,291.79,291.37,291.45,71460.0,259.8903,259.926,259.5518,259.6231,71460.0
2018-08-31 12:35:00,291.47,291.65,291.47,291.59,12755.0,259.6409,259.8013,259.6409,259.7478,12755.0
2018-08-31 12:40:00,291.59,291.74,291.58,291.7,50041.0,259.7478,259.8814,259.7389,259.8458,50041.0
2018-08-31 12:45:00,291.7,291.83,291.66,291.77,37040.0,259.8458,259.9616,259.8102,259.9082,37040.0
2018-08-31 12:50:00,291.76,291.84,291.72,291.73,16693.0,259.8992,259.9705,259.8636,259.8725,16693.0
2018-08-31 12:55:00,291.72,291.81,291.68,291.81,15928.0,259.8636,259.9438,259.828,259.9438,15928.0
2018-08-31 13:00:00,291.83,291.83,291.72,291.8,9286.0,259.9616,259.9616,259.8636,259.9349,9286.0
2018-08-31 13:05:00,291.76,291.87,291.67,291.84,15383.0,259.8992,259.9972,259.8191,259.9705,15383.0
2018-08-31 13:10:00,291.85,291.89,291.75,291.85,20106.0,259.9794,260.0151,259.8903,259.9794,20106.0
2018-08-31 13:15:00,291.85,291.95,291.76,291.79,14849.0,259.9794,260.0685,259.8992,259.926,14849.0
2018-08-31 13:20:00,291.78,291.94,291.77,291.9,43404.0,259.9171,260.0596,259.9082,260.024,43404.0
2018-08-31 13:25:00,291.86,291.88,291.79,291.8,27768.0,259.9883,260.0061,259.926,259.9349,27768.0
2018-08-31 13:30:00,291.81,291.9,291.63,291.9,15626.0,259.9438,260.024,259.7834,260.024,15626.0
2018-08-31 13:35:00,291.9,291.94,291.76,291.77,24956.0,260.024,260.0596,259.8992,259.9082,24956.0
2018-08-31 13:40:00,291.77,291.78,291.69,291.71,15470.0,259.9082,259.9171,259.8369,259.8547,15470.0
2018-08-31 13:45:00,291.7,291.87,291.69,291.87,27404.0,259.8458,259.9972,259.8369,259.9972,27404.0
2018-08-31 13:50:00,291.86,291.9,291.8,291.8,7273.0,259.9883,260.024,259.9349,259.9349,7273.0
2018-08-31 13:55:00,291.79,291.87,291.76,291.87,9406.0,259.926,259.9972,259.8992,259.9972,9406.0
2018-08-31 14:00:00,291.87,291.87,291.66,291.68,9008.0,259.9972,259.9972,259.8102,259.828,9008.0
2018-08-31 14:05:00,291.7,291.73,291.62,291.65,11672.0,259.8458,259.8725,259.7745,259.8013,11672.0
2018-08-31 14:10:00,291.64,291.64,291.51,291.56,11074.0,259.7924,259.7924,259.6765,259.7211,11074.0
2018-08-31 14:15:00,291.57,291.61,291.53,291.56,16974.0,259.73,259.7656,259.6944,259.7211,16974.0
2018-08-31 14:20:00,291.56,291.59,291.42,291.42,14356.0,259.7211,259.7478,259.5964,259.5964,14356.0
2018-08-31 14:25:00,291.41,291.58,291.41,291.58,9609.0,259.5875,259.7389,259.5875,259.7389,9609.0
2018-08-31 14:30:00,291.57,291.66,291.49,291.64,11670.0,259.73,259.8102,259.6587,259.7924,11670.0
2018-08-31 14:35:00,291.64,291.7,291.57,291.61,19817.0,259.7924,259.8458,259.73,259.7656,19817.0
2018-08-31 14:40:00,291.65,291.71,291.61,291.64,12381.0,259.8013,259.8547,259.7656,259.7924,12381.0
2018-08-31 14:45:00,291.67,291.77,291.66,291.76,14316.0,259.8191,259.9082,259.8102,259.8992,14316.0
2018-08-31 14:50:00,291.76,291.88,291.67,291.77,49114.0,259.8992,260.0061,259.8191,259.9082,49114.0
2018-08-31 14:55:00,291.74,291.8,291.65,291.66,24801.0,259.8814,259.9349,259.8013,259.8102,24801.0
2018-08-31 15:00:00,291.68,291.93,291.65,291.89,20512.0,259.828,260.0507,259.8013,260.0151,20512.0
2018-08-31 15:05:00,291.91,292.01,291.88,291.9,18380.0,260.0329,260.1219,260.0061,260.024,18380.0
2018-08-31 15:10:00,291.92,291.94,291.85,291.91,9058.0,260.0418,260.0596,259.9794,260.0329,9058.0
2018-08-31 15:15:00,291.93,292.06,291.93,292.04,22648.0,260.0507,260.1665,260.0507,260.1487,22648.0
2018-08-31 15:20:00,292.04,292.04,291.74,291.8,37570.0,260.1487,260.1487,259.8814,259.9349,37570.0
2018-08-31 15:25:00,291.8,291.83,291.57,291.63,25667.0,259.9349,259.9616,259.73,259.7834,25667.0
2018-08-31 15:30:00,291.65,292.09,291.65,292.09,49774.0,259.8013,260.1932,259.8013,260.1932,49774.0
2018-08-31 15:35:00,292.09,292.33,292.07,292.26,53798.0,260.1932,260.407,260.1754,260.3446,53798.0
2018-08-31 15:40:00,292.25,292.27,292.11,292.16,45097.0,260.3357,260.3536,260.211,260.2556,45097.0
2018-08-31 15:45:00,292.18,292.32,292.06,292.14,50610.0,260.2734,260.3981,260.1665,260.2378,50610.0
2018-08-31 15:50:00,292.14,292.39,292.14,292.38,101039.0,260.2378,260.4605,260.2378,260.4515,101039.0
2018-08-31 15:55:00,292.37,292.57,292.29,292.31,242659.0,260.4426,260.6208,260.3714,260.3892,242659.0
2018-09-04 09:30:00,291.94,292.02,291.73,291.77,147093.0,260.0596,260.1309,259.8725,259.9082,147093.0
2018-09-04 09:35:00,291.8,291.8,291.25,291.26,66104.0,259.9349,259.9349,259.4449,259.4538,66104.0
2018-09-04 09:40:00,291.25,291.28,290.92,291.04,66583.0,259.4449,259.4717,259.151,259.2579,66583.0
2018-09-04 09:45:00,291.04,291.11,290.86,290.91,34350.0,259.2579,259.3202,259.0975,259.1421,34350.0
2018-09-04 09:50:00,290.88,291.1,290.83,291.08,35420.0,259.1153,259.3113,259.0708,259.2935,35420.0
2018-09-04 09:55:00,291.11,291.27,291.11,291.22,37484.0,259.3202,259.4628,259.3202,259.4182,37484.0
2018-09-04 10:00:00,291.23,291.66,291.23,291.52,71016.0,259.4271,259.8102,259.4271,259.6855,71016.0
2018-09-04 10:05:00,291.54,291.8,291.52,291.75,62246.0,259.7033,259.9349,259.6855,259.8903,62246.0
2018-09-04 10:10:00,291.73,291.87,291.69,291.81,133390.0,259.8725,259.9972,259.8369,259.9438,133390.0
2018-09-04 10:15:00,291.81,291.99,291.73,291.9,10341.0,259.9438,260.1041,259.8725,260.024,10341.0
2018-09-04 10:20:00,291.92,292.18,291.91,291.99,33336.0,260.0418,260.2734,260.0329,260.1041,33336.0
2018-09-04 10:25:00,291.96,291.97,291.7,291.74,32718.0,260.0774,260.0863,259.8458,259.8814,32718.0
2018-09-04 10:30:00,291.75,291.89,291.65,291.84,32158.0,259.8903,260.0151,259.8013,259.9705,32158.0
2018-09-04 10:35:00,291.83,291.83,291.56,291.74,24439.0,259.9616,259.9616,259.7211,259.8814,24439.0
2018-09-04 10:40:00,291.75,291.89,291.72,291.77,22297.0,259.8903,260.0151,259.8636,259.9082,22297.0
2018-09-04 10:45:00,291.76,292.21,291.64,292.18,43657.0,259.8992,260.3001,259.7924,260.2734,43657.0
2018-09-04 10:50:00,292.17,292.24,292.09,292.24,28597.0,260.2645,260.3268,260.1932,260.3268,28597.0
2018-09-04 10:55:00,292.25,292.29,292.14,292.16,30538.0,260.3357,260.3714,260.2378,260.2556,30538.0
2018-09-04 11:00:00,292.14,292.18,292.0,292.07,14427.0,260.2378,260.2734,260.113,260.1754,14427.0
2018-09-04 11:05:00,292.05,292.09,291.9,292.0,27161.0,260.1576,260.1932,260.024,260.113,27161.0
2018-09-04 11:10:00,292.03,292.03,291.79,291.79,25103.0,260.1398,260.1398,259.926,259.926,25103.0
2018-09-04 11:15:00,291.85,291.95,291.72,291.94,27392.0,259.9794,260.0685,259.8636,260.0596,27392.0
2018-09-04 11:20:00,291.94,291.97,291.82,291.83,23315.0,260.0596,260.0863,259.9527,259.9616,23315.0
2018-09-04 11:25:00,291.8,291.91,291.68,291.73,20168.0,259.9349,260.0329,259.828,259.8725,20168.0
2018-09-04 11:30:00,291.72,291.82,291.67,291.71,19703.0,259.8636,259.9527,259.8191,259.8547,19703.0
2018-09-04 11:35:00,291.73,291.93,291.71,291.88,7815.0,259.8725,260.0507,259.8547,260.0061,7815.0
2018-09-04 11:40:00,291.87,291.87,291.47,291.51,33595.0,259.9972,259.9972,259.6409,259.6765,33595.0
2018-09-04 11:45:00,291.52,291.62,291.49,291.49,7998.0,259.6855,259.7745,259.6587,259.6587,7998.0
2018-09-04 11:50:00,291.5,291.5,291.26,291.36,33355.0,259.6676,259.6676,259.4538,259.5429,33355.0
2018-09-04 11:55:00,291.35,291.36,291.2,291.26,40343.0,259.534,259.5429,259.4004,259.4538,40343.0
2018-09-04 12:00:00,291.23,291.32,291.08,291.13,22519.0,259.4271,259.5073,259.2935,259.338,22519.0
2018-09-04 12:05:00,291.08,291.15,291.01,291.02,18188.0,259.2935,259.3559,259.2311,259.2401,18188.0
2018-09-04 12:10:00,291.01,291.13,290.97,291.1,19871.0,259.2311,259.338,259.1955,259.3113,19871.0
2018-09-04 12:15:00,291.11,291.3,291.1,291.25,55900.0,259.3202,259.4895,259.3113,259.4449,55900.0
2018-09-04 12:20:00,291.24,291.24,290.76,290.76,36376.0,259.436,259.436,259.0084,259.0084,36376.0
2018-09-04 12:25:00,290.76,291.05,290.76,291.04,21502.0,259.0084,259.2668,259.0084,259.2579,21502.0
2018-09-04 12:30:00,291.04,291.11,290.91,291.0,60230.0,259.2579,259.3202,259.1421,259.2222,60230.0
2018-09-04 12:35:00,291.0,291.11,290.95,291.02,17756.0,259.2222,259.3202,259.1777,259.2401,17756.0
2018-09-04 12:40:00,291.02,291.23,290.99,291.14,28154.0,259.2401,259.4271,259.2133,259.347,28154.0
2018-09-04 12:45:00,291.14,291.27,291.07,291.25,16006.0,259.347,259.4628,259.2846,259.4449,16006.0
2018-09-04 12:50:00,291.25,291.29,291.12,291.27,17650.0,259.4449,259.4806,259.3291,259.4628,17650.0
2018-09-04 12:55:00,291.27,291.41,291.27,291.31,83523.0,259.4628,259.5875,259.4628,259.4984,83523.0
2018-09-04 13:00:00,291.36,291.59,291.3,291.46,40520.0,259.5429,259.7478,259.4895,259.632,40520.0
2018-09-04 13:05:00,291.47,291.5,291.4,291.46,16738.0,259.6409,259.6676,259.5786,259.632,16738.0
2018-09-04 13:10:00,291.48,291.55,291.44,291.51,20329.0,259.6498,259.7122,259.6142,259.6765,20329.0
2018-09-04 13:15:00,291.51,291.56,291.4,291.4,17702.0,259.6765,259.7211,259.5786,259.5786,17702.0
2018-09-04 13:20:00,291.38,291.46,291.37,291.43,6350.0,259.5607,259.632,259.5518,259.6053,6350.0
2018-09-04 13:25:00,291.45,291.54,291.39,291.47,7947.0,259.6231,259.7033,259.5697,259.6409,7947.0
2018-09-04 13:30:00,291.49,291.63,291.46,291.56,12162.0,259.6587,259.7834,259.632,259.7211,12162.0
2018-09-04 13:35:00,291.55,291.63,291.46,291.46,22763.0,259.7122,259.7834,259.632,259.632,22763.0
2018-09-04 13:40:00,291.43,291.64,291.29,291.32,31119.0,259.6053,259.7924,259.4806,259.5073,31119.0
2018-09-04 13:45:00,291.35,291.66,291.3,291.6,19716.0,259.534,259.8102,259.4895,259.7567,19716.0
2018-09-04 13:50:00,291.6,291.78,291.6,291.66,16885.0,259.7567,259.9171,259.7567,259.8102,16885.0
2018-09-04 13:55:00,291.66,291.74,291.63,291.68,14406.0,259.8102,259.8814,259.7834,259.828,14406.0
2018-09-04 14:00:00,291.72,291.75,291.68,291.72,16246.0,259.8636,259.8903,259.828,259.8636,16246.0
2018-09-04 14:05:00,291.72,291.79,291.66,291.66,26103.0,259.8636,259.926,259.8102,259.8102,26103.0
2018-09-04 14:10:00,291.66,291.69,291.59,291.62,8171.0,259.8102,259.8369,259.7478,259.7745,8171.0
2018-09-04 14:15:00,291.61,291.81,291.6,291.68,27361.0,259.7656,259.9438,259.7567,259.828,27361.0
2018-09-04 14:20:00,291.71,291.92,291.68,291.85,25883.0,259.8547,260.0418,259.828,259.9794,25883.0
2018-09-04 14:25:00,291.87,291.93,291.83,291.87,13117.0,259.9972,260.0507,259.9616,259.9972,13117.0
2018-09-04 14:30:00,291.85,291.93,291.78,291.92,12990.0,259.9794,260.0507,259.9171,260.0418,12990.0
2018-09-04 14:35:00,291.95,291.99,291.91,291.95,10232.0,260.0685,260.1041,260.0329,260.0685,10232.0
2018-09-04 14:40:00,291.96,292.01,291.93,291.99,8745.0,260.0774,260.1219,260.0507,260.1041,8745.0
2018-09-04 14:45:00,291.99,292.0,291.76,291.82,24520.0,260.1041,260.113,259.8992,259.9527,24520.0
2018-09-04 14:50:00,291.81,291.96,291.8,291.93,25043.0,259.9438,260.0774,259.9349,260.0507,25043.0
2018-09-04 14:55:00,291.88,292.08,291.87,292.02,33218.0,260.0061,260.1843,259.9972,260.1309,33218.0
2018-09-04 15:00:00,292.02,292.05,291.85,291.92,25750.0,260.1309,260.1576,259.9794,260.0418,25750.0
2018-09-04 15:05:00,291.93,292.06,291.9,292.01,16449.0,260.0507,260.1665,260.024,260.1219,16449.0
2018-09-04 15:10:00,292.02,292.03,291.85,291.91,20711.0,260.1309,260.1398,259.9794,260.0329,20711.0
2018-09-04 15:15:00,291.9,291.91,291.78,291.8,21230.0,260.024,260.0329,259.9171,259.9349,21230.0
2018-09-04 15:20:00,291.8,291.89,291.77,291.81,16772.0,259.9349,260.0151,259.9082,259.9438,16772.0
2018-09-04 15:25:00,291.8,291.9,291.74,291.81,78474.0,259.9349,260.024,259.8814,259.9438,78474.0
2018-09-04 15:30:00,291.78,291.84,291.74,291.84,13306.0,259.9171,259.9705,259.8814,259.9705,13306.0
2018-09-04 15:35:00,291.82,291.88,291.73,291.82,63369.0,259.9527,260.0061,259.8725,259.9527,63369.0
2018-09-04 15:40:00,291.82,291.82,291.65,291.66,256858.0,259.9527,259.9527,259.8013,259.8102,256858.0
2018-09-04 15:45:00,291.65,291.77,291.57,291.66,41257.0,259.8013,259.9082,259.73,259.8102,41257.0
2018-09-04 15:50:00,291.65,291.7,291.47,291.57,34619.0,259.8013,259.8458,259.6409,259.73,34619.0
2018-09-04 15:55:00,291.55,292.01,291.51,291.96,211876.0,259.7122,260.1219,259.6765,260.0774,211876.0
2018-09-05 09:30:00,291.5,291.51,291.14,291.14,88405.0,259.6676,259.6765,259.347,259.347,88405.0
2018-09-05 09:35:00,291.14,291.46,291.14,291.42,39736.0,259.347,259.632,259.347,259.5964,39736.0
2018-09-05 09:40:00,291.45,291.57,291.4,291.51,35086.0,259.6231,259.73,259.5786,259.6765,35086.0
2018-09-05 09:45:00,291.51,291.7,291.51,291.63,16625.0,259.6765,259.8458,259.6765,259.7834,16625.0
2018-09-05 09:50:00,291.65,291.66,291.19,291.3,28832.0,259.8013,259.8102,259.3915,259.4895,28832.0
2018-09-05 09:55:00,291.29,291.35,290.9,290.93,50071.0,259.4806,259.534,259.1332,259.1599,50071.0
2018-09-05 10:00:00,290.94,291.03,290.72,291.01,71728.0,259.1688,259.249,258.9728,259.2311,71728.0
2018-09-05 10:05:00,291.01,291.11,290.85,291.04,43854.0,259.2311,259.3202,259.0886,259.2579,43854.0
2018-09-05 10:10:00,291.04,291.05,290.55,290.56,43014.0,259.2579,259.2668,258.8214,258.8303,43014.0
2018-09-05 10:15:00,290.56,290.76,290.5,290.5,62415.0,258.8303,259.0084,258.7768,258.7768,62415.0
2018-09-05 10:20:00,290.52,290.53,289.95,289.98,101589.0,258.7947,258.8036,258.2869,258.3136,101589.0
2018-09-05 10:25:00,289.95,290.56,289.95,290.56,137658.0,258.2869,258.8303,258.2869,258.8303,137658.0
2018-09-05 10:30:00,290.53,290.53,290.09,290.15,35078.0,258.8036,258.8036,258.4116,258.4651,35078.0
2018-09-05 10:35:00,290.11,290.32,290.03,290.2,34300.0,258.4294,258.6165,258.3582,258.5096,34300.0
2018-09-05 10:40:00,290.18,290.47,290.01,290.44,39943.0,258.4918,258.7501,258.3404,258.7234,39943.0
2018-09-05 10:45:00,290.4,290.78,290.37,290.62,28815.0,258.6878,259.0263,258.661,258.8837,28815.0
2018-09-05 10:50:00,290.61,290.69,290.49,290.58,24857.0,258.8748,258.9461,258.7679,258.8481,24857.0
2018-09-05 10:55:00,290.58,290.87,290.58,290.72,37705.0,258.8481,259.1064,258.8481,258.9728,37705.0
2018-09-05 11:00:00,290.72,290.79,290.55,290.6,43729.0,258.9728,259.0352,258.8214,258.8659,43729.0
2018-09-05 11:05:00,290.64,290.68,290.51,290.59,34921.0,258.9016,258.9372,258.7858,258.857,34921.0
2018-09-05 11:10:00,290.58,290.64,290.44,290.44,23090.0,258.8481,258.9016,258.7234,258.7234,23090.0
2018-09-05 11:15:00,290.41,290.72,290.36,290.69,53561.0,258.6967,258.9728,258.6521,258.9461,53561.0
2018-09-05 11:20:00,290.69,290.85,290.58,290.62,36030.0,258.9461,259.0886,258.8481,258.8837,36030.0
2018-09-05 11:25:00,290.66,290.66,290.24,290.25,42020.0,258.9194,258.9194,258.5452,258.5541,42020.0
2018-09-05 11:30:00,290.22,290.46,290.13,290.3,35345.0,258.5274,258.7412,258.4472,258.5987,35345.0
2018-09-05 11:35:00,290.33,290.5,290.2,290.44,60532.0,258.6254,258.7768,258.5096,258.7234,60532.0
2018-09-05 11:40:00,290.47,290.56,290.35,290.41,29843.0,258.7501,258.8303,258.6432,258.6967,29843.0
2018-09-05 11:45:00,290.39,290.63,290.38,290.62,18443.0,258.6789,258.8926,258.6699,258.8837,18443.0
2018-09-05 11:50:00,290.64,290.92,290.64,290.88,28103.0,258.9016,259.151,258.9016,259.1153,28103.0
2018-09-05 11:55:00,290.88,290.88,290.72,290.78,33350.0,259.1153,259.1153,258.9728,259.0263,33350.0
2018-09-05 12:00:00,290.75,291.11,290.75,291.05,102311.0,258.9995,259.3202,258.9995,259.2668,102311.0
2018-09-05 12:05:00,291.06,291.08,290.97,291.03,19502.0,259.2757,259.2935,259.1955,259.249,19502.0
2018-09-05 12:10:00,291.05,291.07,290.85,290.9,25815.0,259.2668,259.2846,259.0886,259.1332,25815.0
2018-09-05 12:15:00,290.93,291.07,290.89,291.07,80266.0,259.1599,259.2846,259.1243,259.2846,80266.0
2018-09-05 12:20:00,291.06,291.09,290.95,291.01,56422.0,259.2757,259.3024,259.1777,259.2311,56422.0
2018-09-05 12:25:00,291.01,291.06,290.86,291.04,68720.0,259.2311,259.2757,259.0975,259.2579,68720.0
2018-09-05 12:30:00,291.05,291.33,291.03,291.28,154922.0,259.2668,259.5162,259.249,259.4717,154922.0
2018-09-05 12:35:00,291.29,291.33,291.24,291.28,42779.0,259.4806,259.5162,259.436,259.4717,42779.0
2018-09-05 12:40:00,291.28,291.29,291.17,291.18,46338.0,259.4717,259.4806,259.3737,259.3826,46338.0
2018-09-05 12:45:00,291.18,291.19,291.13,291.17,63040.0,259.3826,259.3915,259.338,259.3737,63040.0
2018-09-05 12:50:00,291.17,291.2,290.99,291.09,74387.0,259.3737,259.4004,259.2133,259.3024,74387.0
2018-09-05 12:55:00,291.08,291.11,290.81,290.83,63360.0,259.2935,259.3202,259.053,259.0708,63360.0
2018-09-05 13:00:00,290.82,290.95,290.8,290.91,69619.0,259.0619,259.1777,259.0441,259.1421,69619.0
2018-09-05 13:05:00,290.92,291.12,290.89,291.04,40769.0,259.151,259.3291,259.1243,259.2579,40769.0
2018-09-05 13:10:00,291.04,291.26,291.03,291.18,27053.0,259.2579,259.4538,259.249,259.3826,27053.0
2018-09-05 13:15:00,291.17,291.4,291.15,291.3,28470.0,259.3737,259.5786,259.3559,259.4895,28470.0
2018-09-05 13:20:00,291.32,291.45,291.32,291.33,38718.0,259.5073,259.6231,259.5073,259.5162,38718.0
2018-09-05 13:25:00,291.34,291.34,291.22,291.34,92834.0,259.5251,259.5251,259.4182,259.5251,92834.0
2018-09-05 13:30:00,291.33,291.53,291.29,291.47,82993.0,259.5162,259.6944,259.4806,259.6409,82993.0
2018-09-05 13:35:00,291.46,291.48,291.31,291.38,80395.0,259.632,259.6498,259.4984,259.5607,80395.0
2018-09-05 13:40:00,291.37,291.38,291.25,291.31,26267.0,259.5518,259.5607,259.4449,259.4984,26267.0
2018-09-05 13:45:00,291.31,291.31,291.13,291.15,33490.0,259.4984,259.4984,259.338,259.3559,33490.0
2018-09-05 13:50:00,291.13,291.24,291.12,291.2,49268.0,259.338,259.436,259.3291,259.4004,49268.0
2018-09-05 13:55:00,291.2,291.2,291.06,291.18,41238.0,259.4004,259.4004,259.2757,259.3826,41238.0
2018-09-05 14:00:00,291.17,291.27,291.09,291.1,28655.0,259.3737,259.4628,259.3024,259.3113,28655.0
2018-09-05 14:05:00,291.1,291.17,290.96,291.04,150954.0,259.3113,259.3737,259.1866,259.2579,150954.0
2018-09-05 14:10:00,291.06,291.07,290.94,291.04,37729.0,259.2757,259.2846,259.1688,259.2579,37729.0
2018-09-05 14:15:00,291.02,291.24,290.96,291.23,54959.0,259.2401,259.436,259.1866,259.4271,54959.0
2018-09-05 14:20:00,291.22,291.28,291.11,291.26,73081.0,259.4182,259.4717,259.3202,259.4538,73081.0
2018-09-05 14:25:00,291.24,291.25,291.13,291.17,33460.0,259.436,259.4449,259.338,259.3737,33460.0
2018-09-05 14:30:00,291.17,291.25,291.11,291.16,83472.0,259.3737,259.4449,259.3202,259.3648,83472.0
2018-09-05 14:35:00,291.16,291.39,291.1,291.3,56835.0,259.3648,259.5697,259.3113,259.4895,56835.0
2018-09-05 14:40:00,291.3,291.35,291.21,291.26,112558.0,259.4895,259.534,259.4093,259.4538,112558.0
2018-09-05 14:45:00,291.27,291.32,291.09,291.09,44142.0,259.4628,259.5073,259.3024,259.3024,44142.0
2018-09-05 14:50:00,291.08,291.08,290.89,290.98,34310.0,259.2935,259.2935,259.1243,259.2044,34310.0
2018-09-05 14:55:00,290.96,291.15,290.96,291.08,52749.0,259.1866,259.3559,259.1866,259.2935,52749.0
2018-09-05 15:00:00,291.08,291.19,291.01,291.17,57924.0,259.2935,259.3915,259.2311,259.3737,57924.0
2018-09-05 15:05:00,291.16,291.17,290.97,291.01,31704.0,259.3648,259.3737,259.1955,259.2311,31704.0
2018-09-05 15:10:00,291.01,291.14,290.91,291.12,39152.0,259.2311,259.347,259.1421,259.3291,39152.0
2018-09-05 15:15:00,291.14,291.34,291.14,291.22,103135.0,259.347,259.5251,259.347,259.4182,103135.0
2018-09-05 15:20:00,291.22,291.28,291.07,291.12,25365.0,259.4182,259.4717,259.2846,259.3291,25365.0
2018-09-05 15:25:00,291.12,291.16,291.0,291.11,52280.0,259.3291,259.3648,259.2222,259.3202,52280.0
2018-09-05 15:30:00,291.1,291.18,291.06,291.18,87820.0,259.3113,259.3826,259.2757,259.3826,87820.0
2018-09-05 15:35:00,291.19,291.2,291.05,291.1,60756.0,259.3915,259.4004,259.2668,259.3113,60756.0
2018-09-05 15:40:00,291.1,291.16,290.94,290.94,63133.0,259.3113,259.3648,259.1688,259.1688,63133.0
2018-09-05 15:45:00,290.93,291.02,290.76,290.76,73102.0,259.1599,259.2401,259.0084,259.0084,73102.0
2018-09-05 15:50:00,290.76,290.95,290.68,290.92,108552.0,259.0084,259.1777,258.9372,259.151,108552.0
2018-09-05 15:55:00,290.92,291.25,290.92,291.15,664734.0,259.151,259.4449,259.151,259.3559,664734.0
2018-09-06 09:30:00,291.19,291.4,291.13,291.28,67192.0,259.3915,259.5786,259.338,259.4717,67192.0
2018-09-06 09:35:00,291.27,291.32,290.88,290.94,53044.0,259.4628,259.5073,259.1153,259.1688,53044.0
2018-09-06 09:40:00,290.95,291.05,290.8,291.04,31234.0,259.1777,259.2668,259.0441,259.2579,31234.0
2018-09-06 09:45:00,291.04,291.42,290.96,291.37,30860.0,259.2579,259.5964,259.1866,259.5518,30860.0
2018-09-06 09:50:00,291.35,291.4,291.19,291.22,19405.0,259.534,259.5786,259.3915,259.4182,19405.0
2018-09-06 09:55:00,291.21,291.55,291.2,291.52,32607.0,259.4093,259.7122,259.4004,259.6855,32607.0
2018-09-06 10:00:00,291.57,291.57,291.21,291.25,34960.0,259.73,259.73,259.4093,259.4449,34960.0
2018-09-06 10:05:00,291.21,291.21,290.9,290.95,465103.0,259.4093,259.4093,259.1332,259.1777,465103.0
2018-09-06 10:10:00,290.93,290.93,290.31,290.47,39298.0,259.1599,259.1599,258.6076,258.7501,39298.0
2018-09-06 10:15:00,290.43,290.58,290.36,290.53,19893.0,258.7145,258.8481,258.6521,258.8036,19893.0
2018-09-06 10:20:00,290.54,290.62,290.21,290.44,61441.0,258.8125,258.8837,258.5185,258.7234,61441.0
2018-09-06 10:25:00,290.47,290.71,290.31,290.71,31093.0,258.7501,258.9639,258.6076,258.9639,31093.0
2018-09-06 10:30:00,290.71,290.71,290.28,290.28,41752.0,258.9639,258.9639,258.5809,258.5809,41752.0
2018-09-06 10:35:00,290.27,290.31,290.09,290.24,33013.0,258.572,258.6076,258.4116,258.5452,33013.0
2018-09-06 10:40:00,290.23,290.37,290.0,290.21,28273.0,258.5363,258.661,258.3314,258.5185,28273.0
2018-09-06 10:45:00,290.16,290.18,289.52,289.62,93420.0,258.474,258.4918,257.9039,257.9929,93420.0
2018-09-06 10:50:00,289.61,289.68,289.43,289.57,47974.0,257.984,258.0464,257.8237,257.9484,47974.0
2018-09-06 10:55:00,289.57,290.01,289.45,289.79,54165.0,257.9484,258.3404,257.8415,258.1444,54165.0
2018-09-06 11:00:00,289.83,289.95,289.34,289.41,33362.0,258.18,258.2869,257.7435,257.8059,33362.0
2018-09-06 11:05:00,289.42,289.43,289.17,289.38,41580.0,257.8148,257.8237,257.5921,257.7791,41580.0
2018-09-06 11:10:00,289.33,289.54,289.26,289.36,74174.0,257.7346,257.9217,257.6723,257.7613,74174.0
2018-09-06 11:15:00,289.28,289.46,289.23,289.24,21104.0,257.6901,257.8504,257.6455,257.6544,21104.0
2018-09-06 11:20:00,289.29,289.72,289.15,289.69,30746.0,257.699,258.082,257.5743,258.0553,30746.0
2018-09-06 11:25:00,289.67,289.76,289.58,289.63,31288.0,258.0375,258.1177,257.9573,258.0018,31288.0
2018-09-06 11:30:00,289.6,289.84,289.54,289.72,30694.0,257.9751,258.1889,257.9217,258.082,30694.0
2018-09-06 11:35:00,289.76,289.79,289.58,289.68,17580.0,258.1177,258.1444,257.9573,258.0464,17580.0
2018-09-06 11:40:00,289.66,289.86,289.5,289.5,14983.0,258.0286,258.2067,257.886,257.886,14983.0
2018-09-06 11:45:00,289.49,289.9,289.49,289.9,33704.0,257.8771,258.2424,257.8771,258.2424,33704.0
2018-09-06 11:50:00,289.89,289.97,289.83,289.9,23100.0,258.2335,258.3047,258.18,258.2424,23100.0
2018-09-06 11:55:00,289.88,290.1,289.7,289.94,48123.0,258.2245,258.4205,258.0642,258.278,48123.0
2018-09-06 12:00:00,289.93,289.94,289.76,289.81,33092.0,258.2691,258.278,258.1177,258.1622,33092.0
2018-09-06 12:05:00,289.8,289.96,289.77,289.96,10828.0,258.1533,258.2958,258.1266,258.2958,10828.0
2018-09-06 12:10:00,289.93,289.93,289.74,289.75,71094.0,258.2691,258.2691,258.0998,258.1087,71094.0
2018-09-06 12:15:00,289.76,289.88,289.73,289.76,26112.0,258.1177,258.2245,258.0909,258.1177,26112.0
2018-09-06 12:20:00,289.79,289.87,289.63,289.69,33098.0,258.1444,258.2156,258.0018,258.0553,33098.0
2018-09-06 12:25:00,289.69,289.75,289.65,289.7,14480.0,258.0553,258.1087,258.0197,258.0642,14480.0
2018-09-06 12:30:00,289.71,289.81,289.55,289.56,13796.0,258.0731,258.1622,257.9306,257.9395,13796.0
2018-09-06 12:35:00,289.57,289.68,289.45,289.45,18452.0,257.9484,258.0464,257.8415,257.8415,18452.0
2018-09-06 12:40:00,289.45,289.64,289.43,289.63,17133.0,257.8415,258.0108,257.8237,258.0018,17133.0
2018-09-06 12:45:00,289.68,289.78,289.58,289.58,41201.0,258.0464,258.1355,257.9573,257.9573,41201.0
2018-09-06 12:50:00,289.58,289.59,289.43,289.47,49815.0,257.9573,257.9662,257.8237,257.8593,49815.0
2018-09-06 12:55:00,289.51,289.53,289.35,289.37,27890.0,257.895,257.9128,257.7524,257.7702,27890.0
2018-09-06 13:00:00,289.33,289.33,289.05,289.07,27435.0,257.7346,257.7346,257.4852,257.503,27435.0
2018-09-06 13:05:00,289.06,289.3,289.06,289.2,20722.0,257.4941,257.7079,257.4941,257.6188,20722.0
2018-09-06 13:10:00,289.19,289.44,289.1,289.39,36335.0,257.6099,257.8326,257.5297,257.7881,36335.0
2018-09-06 13:15:00,289.39,289.71,289.39,289.71,12046.0,257.7881,258.0731,257.7881,258.0731,12046.0
2018-09-06 13:20:00,289.71,289.72,289.64,289.69,10610.0,258.0731,258.082,258.0108,258.0553,10610.0
2018-09-06 13:25:00,289.71,289.74,289.6,289.6,69339.0,258.0731,258.0998,257.9751,257.9751,69339.0
2018-09-06 13:30:00,289.59,289.73,289.55,289.6,64440.0,257.9662,258.0909,257.9306,257.9751,64440.0
2018-09-06 13:35:00,289.66,289.82,289.62,289.7,38051.0,258.0286,258.1711,257.9929,258.0642,38051.0
2018-09-06 13:40:00,289.71,289.97,289.68,289.9,21822.0,258.0731,258.3047,258.0464,258.2424,21822.0
2018-09-06 13:45:00,289.88,289.99,289.76,289.81,45749.0,258.2245,258.3225,258.1177,258.1622,45749.0
2018-09-06 13:50:00,289.81,289.86,289.73,289.78,17870.0,258.1622,258.2067,258.0909,258.1355,17870.0
2018-09-06 13:55:00,289.77,289.81,289.65,289.7,20555.0,258.1266,258.1622,258.0197,258.0642,20555.0
2018-09-06 14:00:00,289.69,289.94,289.69,289.72,49941.0,258.0553,258.278,258.0553,258.082,49941.0
2018-09-06 14:05:00,289.71,289.91,289.63,289.88,31656.0,258.0731,258.2513,258.0018,258.2245,31656.0
2018-09-06 14:10:00,289.9,290.04,289.82,289.94,28070.0,258.2424,258.3671,258.1711,258.278,28070.0
2018-09-06 14:15:00,289.95,289.99,289.83,289.94,21914.0,258.2869,258.3225,258.18,258.278,21914.0
2018-09-06 14:20:00,289.96,289.96,289.69,289.74,44108.0,258.2958,258.2958,258.0553,258.0998,44108.0
2018-09-06 14:25:00,289.74,289.83,289.67,289.75,32013.0,258.0998,258.18,258.0375,258.1087,32013.0
2018-09-06 14:30:00,289.74,290.09,289.74,290.06,56172.0,258.0998,258.4116,258.0998,258.3849,56172.0
2018-09-06 14:35:00,290.07,290.15,289.94,290.03,29556.0,258.3938,258.4651,258.278,258.3582,29556.0
2018-09-06 14:40:00,290.03,290.14,289.98,290.13,40357.0,258.3582,258.4562,258.3136,258.4472,40357.0
2018-09-06 14:45:00,290.14,290.27,290.12,290.15,41215.0,258.4562,258.572,258.4383,258.4651,41215.0
2018-09-06 14:50:00,290.14,290.16,290.02,290.09,26289.0,258.4562,258.474,258.3493,258.4116,26289.0
2018-09-06 14:55:00,290.1,290.12,290.01,290.05,30604.0,258.4205,258.4383,258.3404,258.376,30604.0
2018-09-06 15:00:00,290.01,290.42,290.01,290.35,48693.0,258.3404,258.7056,258.3404,258.6432,48693.0
2018-09-06 15:05:00,290.4,290.63,290.34,290.55,65231.0,258.6878,258.8926,258.6343,258.8214,65231.0
2018-09-06 15:10:00,290.54,290.71,290.52,290.65,32639.0,258.8125,258.9639,258.7947,258.9105,32639.0
2018-09-06 15:15:00,290.65,290.71,290.38,290.39,42571.0,258.9105,258.9639,258.6699,258.6789,42571.0
2018-09-06 15:20:00,290.41,290.51,290.41,290.45,40740.0,258.6967,258.7858,258.6967,258.7323,40740.0
2018-09-06 15:25:00,290.46,290.66,290.44,290.62,49997.0,258.7412,258.9194,258.7234,258.8837,49997.0
2018-09-06 15:30:00,290.63,290.69,290.47,290.51,35045.0,258.8926,258.9461,258.7501,258.7858,35045.0
2018-09-06 15:35:00,290.51,290.63,290.47,290.53,27716.0,258.7858,258.8926,258.7501,258.8036,27716.0
2018-09-06 15:40:00,290.53,290.55,290.28,290.32,48500.0,258.8036,258.8214,258.5809,258.6165,48500.0
2018-09-06 15:45:00,290.29,290.47,290.27,290.38,30965.0,258.5898,258.7501,258.572,258.6699,30965.0
2018-09-06 15:50:00,290.36,290.42,290.26,290.32,35195.0,258.6521,258.7056,258.5631,258.6165,35195.0
2018-09-06 15:55:00,290.33,290.44,290.15,290.3,195631.0,258.6254,258.7234,258.4651,258.5987,195631.0
2018-09-07 09:30:00,289.06,289.17,288.77,289.17,130195.0,257.4941,257.5921,257.2358,257.5921,130195.0
2018-09-07 09:35:00,289.17,289.41,288.91,289.39,94107.0,257.5921,257.8059,257.3605,257.7881,94107.0
2018-09-07 09:40:00,289.36,289.55,289.21,289.35,88008.0,257.7613,257.9306,257.6277,257.7524,88008.0
2018-09-07 09:45:00,289.37,289.64,289.24,289.47,72640.0,257.7702,258.0108,257.6544,257.8593,72640.0
2018-09-07 09:50:00,289.49,290.02,289.49,290.02,61612.0,257.8771,258.3493,257.8771,258.3493,61612.0
2018-09-07 09:55:00,290.01,290.04,289.75,289.82,195137.0,258.3404,258.3671,258.1087,258.1711,195137.0
2018-09-07 10:00:00,289.88,290.05,289.69,290.04,38542.0,258.2245,258.376,258.0553,258.3671,38542.0
2018-09-07 10:05:00,290.06,290.14,289.89,290.02,47505.0,258.3849,258.4562,258.2335,258.3493,47505.0
2018-09-07 10:10:00,290.0,290.37,289.98,290.25,85359.0,258.3314,258.661,258.3136,258.5541,85359.0
2018-09-07 10:15:00,290.26,290.27,290.01,290.1,20130.0,258.5631,258.572,258.3404,258.4205,20130.0
2018-09-07 10:20:00,290.06,290.35,290.04,290.34,22796.0,258.3849,258.6432,258.3671,258.6343,22796.0
2018-09-07 10:25:00,290.39,290.43,290.05,290.07,23756.0,258.6789,258.7145,258.376,258.3938,23756.0
2018-09-07 10:30:00,290.07,290.22,290.07,290.16,39751.0,258.3938,258.5274,258.3938,258.474,39751.0
2018-09-07 10:35:00,290.21,290.26,289.96,290.01,21482.0,258.5185,258.5631,258.2958,258.3404,21482.0
2018-09-07 10:40:00,290.05,290.12,289.97,290.03,15495.0,258.376,258.4383,258.3047,258.3582,15495.0
2018-09-07 10:45:00,289.99,290.53,289.98,290.44,18835.0,258.3225,258.8036,258.3136,258.7234,18835.0
2018-09-07 10:50:00,290.43,290.53,290.41,290.49,11191.0,258.7145,258.8036,258.6967,258.7679,11191.0
2018-09-07 10:55:00,290.46,290.49,290.39,290.41,12347.0,258.7412,258.7679,258.6789,258.6967,12347.0
2018-09-07 11:00:00,290.42,290.44,290.23,290.23,15251.0,258.7056,258.7234,258.5363,258.5363,15251.0
2018-09-07 11:05:00,290.23,290.5,290.2,290.42,775048.0,258.5363,258.7768,258.5096,258.7056,775048.0
2018-09-07 11:10:00,290.4,290.42,290.31,290.34,30758.0,258.6878,258.7056,258.6076,258.6343,30758.0
2018-09-07 11:15:00,290.35,290.53,290.35,290.39,78207.0,258.6432,258.8036,258.6432,258.6789,78207.0
2018-09-07 11:20:00,290.38,290.47,290.23,290.25,61980.0,258.6699,258.7501,258.5363,258.5541,61980.0
2018-09-07 11:25:00,290.21,290.49,290.21,290.48,76748.0,258.5185,258.7679,258.5185,258.759,76748.0
2018-09-07 11:30:00,290.51,290.58,290.38,290.57,29908.0,258.7858,258.8481,258.6699,258.8392,29908.0
2018-09-07 11:35:00,290.59,290.75,290.59,290.73,58868.0,258.857,258.9995,258.857,258.9817,58868.0
2018-09-07 11:40:00,290.73,290.77,290.6,290.61,22269.0,258.9817,259.0174,258.8659,258.8748,22269.0
2018-09-07 11:45:00,290.61,290.67,290.49,290.55,27217.0,258.8748,258.9283,258.7679,258.8214,27217.0
2018-09-07 11:50:00,290.57,290.57,290.42,290.45,42921.0,258.8392,258.8392,258.7056,258.7323,42921.0
2018-09-07 11:55:00,290.47,290.49,290.19,290.2,63843.0,258.7501,258.7679,258.5007,258.5096,63843.0
2018-09-07 12:00:00,290.22,290.29,290.02,290.02,39738.0,258.5274,258.5898,258.3493,258.3493,39738.0
2018-09-07 12:05:00,290.0,290.06,289.11,289.17,163578.0,258.3314,258.3849,257.5386,257.5921,163578.0
2018-09-07 12:10:00,289.23,289.76,289.12,289.67,53101.0,257.6455,258.1177,257.5475,258.0375,53101.0
2018-09-07 12:15:00,289.65,289.65,289.33,289.42,61183.0,258.0197,258.0197,257.7346,257.8148,61183.0
2018-09-07 12:20:00,289.39,289.6,289.3,289.35,34512.0,257.7881,257.9751,257.7079,257.7524,34512.0
2018-09-07 12:25:00,289.35,289.35,289.17,289.18,30937.0,257.7524,257.7524,257.5921,257.601,30937.0
2018-09-07 12:30:00,289.16,289.53,289.15,289.28,80211.0,257.5832,257.9128,257.5743,257.6901,80211.0
2018-09-07 12:35:00,289.29,289.39,289.22,289.36,28673.0,257.699,257.7881,257.6366,257.7613,28673.0
2018-09-07 12:40:00,289.36,289.42,288.96,289.06,40359.0,257.7613,257.8148,257.405,257.4941,40359.0
2018-09-07 12:45:00,289.06,289.59,289.04,289.53,33583.0,257.4941,257.9662,257.4763,257.9128,33583.0
2018-09-07 12:50:00,289.54,289.71,289.54,289.63,11733.0,257.9217,258.0731,257.9217,258.0018,11733.0
2018-09-07 12:55:00,289.63,289.72,289.58,289.66,20586.0,258.0018,258.082,257.9573,258.0286,20586.0
2018-09-07 13:00:00,289.63,289.66,289.48,289.55,9760.0,258.0018,258.0286,257.8682,257.9306,9760.0
2018-09-07 13:05:00,289.5,289.52,289.34,289.36,17190.0,257.886,257.9039,257.7435,257.7613,17190.0
2018-09-07 13:10:00,289.34,289.42,289.22,289.22,22713.0,257.7435,257.8148,257.6366,257.6366,22713.0
2018-09-07 13:15:00,289.22,289.34,289.2,289.21,14802.0,257.6366,257.7435,257.6188,257.6277,14802.0
2018-09-07 13:20:00,289.16,289.35,289.15,289.29,31161.0,257.5832,257.7524,257.5743,257.699,31161.0
2018-09-07 13:25:00,289.26,289.48,289.23,289.45,8804.0,257.6723,257.8682,257.6455,257.8415,8804.0
2018-09-07 13:30:00,289.48,289.57,289.42,289.45,14183.0,257.8682,257.9484,257.8148,257.8415,14183.0
2018-09-07 13:35:00,289.44,289.44,289.23,289.27,21566.0,257.8326,257.8326,257.6455,257.6812,21566.0
2018-09-07 13:40:00,289.24,289.25,289.17,289.2,12137.0,257.6544,257.6633,257.5921,257.6188,12137.0
2018-09-07 13:45:00,289.19,289.4,289.19,289.21,27473.0,257.6099,257.797,257.6099,257.6277,27473.0
2018-09-07 13:50:00,289.23,289.42,289.17,289.29,11295.0,257.6455,257.8148,257.5921,257.699,11295.0
2018-09-07 13:55:00,289.27,289.31,289.21,289.21,10377.0,257.6812,257.7168,257.6277,257.6277,10377.0
2018-09-07 14:00:00,289.21,289.4,289.2,289.24,18111.0,257.6277,257.797,257.6188,257.6544,18111.0
2018-09-07 14:05:00,289.26,289.36,289.22,289.32,12415.0,257.6723,257.7613,257.6366,257.7257,12415.0
2018-09-07 14:10:00,289.33,289.67,289.33,289.65,24054.0,257.7346,258.0375,257.7346,258.0197,24054.0
2018-09-07 14:15:00,289.67,289.69,289.44,289.51,16777.0,258.0375,258.0553,257.8326,257.895,16777.0
2018-09-07 14:20:00,289.5,289.6,289.46,289.6,11907.0,257.886,257.9751,257.8504,257.9751,11907.0
2018-09-07 14:25:00,289.61,289.92,289.59,289.92,75679.0,257.984,258.2602,257.9662,258.2602,75679.0
2018-09-07 14:30:00,289.93,289.93,289.68,289.74,55776.0,258.2691,258.2691,258.0464,258.0998,55776.0
2018-09-07 14:35:00,289.74,289.78,289.68,289.76,17475.0,258.0998,258.1355,258.0464,258.1177,17475.0
2018-09-07 14:40:00,289.8,289.85,289.74,289.8,25263.0,258.1533,258.1978,258.0998,258.1533,25263.0
2018-09-07 14:45:00,289.8,289.88,289.8,289.82,11274.0,258.1533,258.2245,258.1533,258.1711,11274.0
2018-09-07 14:50:00,289.79,289.79,289.63,289.76,27677.0,258.1444,258.1444,258.0018,258.1177,27677.0
2018-09-07 14:55:00,289.76,290.02,289.74,290.0,38368.0,258.1177,258.3493,258.0998,258.3314,38368.0
2018-09-07 15:00:00,289.96,290.01,289.85,289.96,42105.0,258.2958,258.3404,258.1978,258.2958,42105.0
2018-09-07 15:05:00,289.96,289.97,289.83,289.84,64063.0,258.2958,258.3047,258.18,258.1889,64063.0
2018-09-07 15:10:00,289.88,289.98,289.87,289.95,29594.0,258.2245,258.3136,258.2156,258.2869,29594.0
2018-09-07 15:15:00,289.95,289.97,289.86,289.87,27472.0,258.2869,258.3047,258.2067,258.2156,27472.0
2018-09-07 15:20:00,289.88,289.92,289.65,289.71,63520.0,258.2245,258.2602,258.0197,258.0731,63520.0
2018-09-07 15:25:00,289.71,289.88,289.7,289.85,47370.0,258.0731,258.2245,258.0642,258.1978,47370.0
2018-09-07 15:30:00,289.88,289.93,289.55,289.79,108821.0,258.2245,258.2691,257.9306,258.1444,108821.0
2018-09-07 15:35:00,289.79,289.83,289.5,289.62,106329.0,258.1444,258.18,257.886,257.9929,106329.0
2018-09-07 15:40:00,289.62,289.64,289.42,289.46,44514.0,257.9929,258.0108,257.8148,257.8504,44514.0
2018-09-07 15:45:00,289.43,289.53,289.4,289.45,46429.0,257.8237,257.9128,257.797,257.8415,46429.0
2018-09-07 15:50:00,289.46,289.54,289.28,289.54,94200.0,257.8504,257.9217,257.6901,257.9217,94200.0
2018-09-07 15:55:00,289.54,289.83,289.53,289.61,332398.0,257.9217,258.18,257.9128,257.984,332398.0
2018-09-10 09:30:00,290.82,290.89,290.57,290.71,100343.0,259.0619,259.1243,258.8392,258.9639,100343.0
2018-09-10 09:35:00,290.72,290.89,290.56,290.66,78272.0,258.9728,259.1243,258.8303,258.9194,78272.0
2018-09-10 09:40:00,290.65,290.94,290.65,290.75,23721.0,258.9105,259.1688,258.9105,258.9995,23721.0
2018-09-10 09:45:00,290.76,291.0,290.65,290.99,69712.0,259.0084,259.2222,258.9105,259.2133,69712.0
2018-09-10 09:50:00,291.02,291.11,290.64,290.74,43377.0,259.2401,259.3202,258.9016,258.9906,43377.0
2018-09-10 09:55:00,290.71,290.82,290.61,290.69,31500.0,258.9639,259.0619,258.8748,258.9461,31500.0
2018-09-10 10:00:00,290.68,290.79,290.42,290.45,37749.0,258.9372,259.0352,258.7056,258.7323,37749.0
2018-09-10 10:05:00,290.43,290.46,290.26,290.36,47422.0,258.7145,258.7412,258.5631,258.6521,47422.0
2018-09-10 10:10:00,290.33,290.39,290.15,290.24,71385.0,258.6254,258.6789,258.4651,258.5452,71385.0
2018-09-10 10:15:00,290.2,290.41,290.1,290.41,52760.0,258.5096,258.6967,258.4205,258.6967,52760.0
2018-09-10 10:20:00,290.38,290.52,290.38,290.4,37574.0,258.6699,258.7947,258.6699,258.6878,37574.0
2018-09-10 10:25:00,290.32,290.38,290.22,290.38,40644.0,258.6165,258.6699,258.5274,258.6699,40644.0
2018-09-10 10:30:00,290.38,290.5,290.22,290.5,26338.0,258.6699,258.7768,258.5274,258.7768,26338.0
2018-09-10 10:35:00,290.46,290.58,290.37,290.54,29583.0,258.7412,258.8481,258.661,258.8125,29583.0
2018-09-10 10:40:00,290.52,290.62,290.51,290.6,16587.0,258.7947,258.8837,258.7858,258.8659,16587.0
2018-09-10 10:45:00,290.59,290.64,290.47,290.51,13823.0,258.857,258.9016,258.7501,258.7858,13823.0
2018-09-10 10:50:00,290.5,290.7,290.48,290.56,25427.0,258.7768,258.955,258.759,258.8303,25427.0
2018-09-10 10:55:00,290.56,290.56,290.31,290.32,29296.0,258.8303,258.8303,258.6076,258.6165,29296.0
2018-09-10 11:00:00,290.3,290.31,290.11,290.21,18646.0,258.5987,258.6076,258.4294,258.5185,18646.0
2018-09-10 11:05:00,290.19,290.49,290.12,290.49,17093.0,258.5007,258.7679,258.4383,258.7679,17093.0
2018-09-10 11:10:00,290.48,290.66,290.48,290.54,19510.0,258.759,258.9194,258.759,258.8125,19510.0
2018-09-10 11:15:00,290.52,290.64,290.48,290.64,9018.0,258.7947,258.9016,258.759,258.9016,9018.0
2018-09-10 11:20:00,290.65,290.75,290.57,290.71,17420.0,258.9105,258.9995,258.8392,258.9639,17420.0
2018-09-10 11:25:00,290.71,290.74,290.64,290.67,9146.0,258.9639,258.9906,258.9016,258.9283,9146.0
2018-09-10 11:30:00,290.71,290.71,290.55,290.55,18019.0,258.9639,258.9639,258.8214,258.8214,18019.0
2018-09-10 11:35:00,290.56,290.57,290.31,290.33,26010.0,258.8303,258.8392,258.6076,258.6254,26010.0
2018-09-10 11:40:00,290.37,290.4,290.2,290.34,23854.0,258.661,258.6878,258.5096,258.6343,23854.0
2018-09-10 11:45:00,290.37,290.44,290.27,290.44,12205.0,258.661,258.7234,258.572,258.7234,12205.0
2018-09-10 11:50:00,290.43,290.61,290.43,290.5,15238.0,258.7145,258.8748,258.7145,258.7768,15238.0
2018-09-10 11:55:00,290.5,290.5,290.34,290.44,36559.0,258.7768,258.7768,258.6343,258.7234,36559.0
2018-09-10 12:00:00,290.5,290.5,290.27,290.3,13290.0,258.7768,258.7768,258.572,258.5987,13290.0
2018-09-10 12:05:00,290.27,290.35,290.22,290.31,12339.0,258.572,258.6432,258.5274,258.6076,12339.0
2018-09-10 12:10:00,290.28,290.32,290.24,290.29,6178.0,258.5809,258.6165,258.5452,258.5898,6178.0
2018-09-10 12:15:00,290.3,290.37,290.12,290.12,6170.0,258.5987,258.661,258.4383,258.4383,6170.0
2018-09-10 12:20:00,290.12,290.14,290.04,290.12,34989.0,258.4383,258.4562,258.3671,258.4383,34989.0
2018-09-10 12:25:00,290.14,290.2,289.99,290.04,41674.0,258.4562,258.5096,258.3225,258.3671,41674.0
2018-09-10 12:30:00,290.05,290.22,290.02,290.22,27158.0,258.376,258.5274,258.3493,258.5274,27158.0
2018-09-10 12:35:00,290.2,290.2,290.05,290.07,13710.0,258.5096,258.5096,258.376,258.3938,13710.0
2018-09-10 12:40:00,290.07,290.14,289.94,290.1,30197.0,258.3938,258.4562,258.278,258.4205,30197.0
2018-09-10 12:45:00,290.1,290.18,290.05,290.08,10008.0,258.4205,258.4918,258.376,258.4027,10008.0
2018-09-10 12:50:00,290.02,290.08,289.95,290.05,10928.0,258.3493,258.4027,258.2869,258.376,10928.0
2018-09-10 12:55:00,290.01,290.11,289.99,290.03,25447.0,258.3404,258.4294,258.3225,258.3582,25447.0
2018-09-10 13:00:00,290.01,290.07,289.96,290.04,27364.0,258.3404,258.3938,258.2958,258.3671,27364.0
2018-09-10 13:05:00,290.05,290.12,290.0,290.01,12882.0,258.376,258.4383,258.3314,258.3404,12882.0
2018-09-10 13:10:00,290.02,290.17,289.98,290.14,56684.0,258.3493,258.4829,258.3136,258.4562,56684.0
2018-09-10 13:15:00,290.13,290.2,290.1,290.16,24408.0,258.4472,258.5096,258.4205,258.474,24408.0
2018-09-10 13:20:00,290.18,290.33,290.18,290.29,7110.0,258.4918,258.6254,258.4918,258.5898,7110.0
2018-09-10 13:25:00,290.29,290.33,290.27,290.3,4312.0,258.5898,258.6254,258.572,258.5987,4312.0
2018-09-10 13:30:00,290.29,290.32,290.2,290.24,10906.0,258.5898,258.6165,258.5096,258.5452,10906.0
2018-09-10 13:35:00,290.2,290.25,290.2,290.21,18319.0,258.5096,258.5541,258.5096,258.5185,18319.0
2018-09-10 13:40:00,290.2,290.29,290.18,290.24,11451.0,258.5096,258.5898,258.4918,258.5452,11451.0
2018-09-10 13:45:00,290.24,290.3,290.05,290.14,22634.0,258.5452,258.5987,258.376,258.4562,22634.0
2018-09-10 13:50:00,290.13,290.2,290.1,290.18,11123.0,258.4472,258.5096,258.4205,258.4918,11123.0
2018-09-10 13:55:00,290.18,290.34,290.17,290.32,10287.0,258.4918,258.6343,258.4829,258.6165,10287.0
2018-09-10 14:00:00,290.32,290.44,290.24,290.41,18105.0,258.6165,258.7234,258.5452,258.6967,18105.0
2018-09-10 14:05:00,290.38,290.4,290.3,290.33,10075.0,258.6699,258.6878,258.5987,258.6254,10075.0
2018-09-10 14:10:00,290.33,290.36,290.29,290.33,18030.0,258.6254,258.6521,258.5898,258.6254,18030.0
2018-09-10 14:15:00,290.33,290.39,290.3,290.35,13559.0,258.6254,258.6789,258.5987,258.6432,13559.0
2018-09-10 14:20:00,290.33,290.34,290.26,290.3,16726.0,258.6254,258.6343,258.5631,258.5987,16726.0
2018-09-10 14:25:00,290.31,290.44,290.31,290.41,28310.0,258.6076,258.7234,258.6076,258.6967,28310.0
2018-09-10 14:30:00,290.4,290.45,290.35,290.35,19998.0,258.6878,258.7323,258.6432,258.6432,19998.0
2018-09-10 14:35:00,290.37,290.51,290.37,290.49,28896.0,258.661,258.7858,258.661,258.7679,28896.0
2018-09-10 14:40:00,290.49,290.51,290.42,290.5,40869.0,258.7679,258.7858,258.7056,258.7768,40869.0
2018-09-10 14:45:00,290.51,290.51,290.43,290.46,10977.0,258.7858,258.7858,258.7145,258.7412,10977.0
2018-09-10 14:50:00,290.46,290.48,290.38,290.38,19964.0,258.7412,258.759,258.6699,258.6699,19964.0
2018-09-10 14:55:00,290.4,290.46,290.35,290.46,21831.0,258.6878,258.7412,258.6432,258.7412,21831.0
2018-09-10 15:00:00,290.47,290.55,290.47,290.55,25241.0,258.7501,258.8214,258.7501,258.8214,25241.0
2018-09-10 15:05:00,290.55,290.58,290.51,290.55,13989.0,258.8214,258.8481,258.7858,258.8214,13989.0
2018-09-10 15:10:00,290.54,290.59,290.45,290.47,36777.0,258.8125,258.857,258.7323,258.7501,36777.0
2018-09-10 15:15:00,290.49,290.5,290.35,290.41,24301.0,258.7679,258.7768,258.6432,258.6967,24301.0
2018-09-10 15:20:00,290.42,290.45,290.35,290.43,20775.0,258.7056,258.7323,258.6432,258.7145,20775.0
2018-09-10 15:25:00,290.44,290.45,290.34,290.34,17420.0,258.7234,258.7323,258.6343,258.6343,17420.0
2018-09-10 15:30:00,290.36,290.38,290.27,290.28,19874.0,258.6521,258.6699,258.572,258.5809,19874.0
2018-09-10 15:35:00,290.29,290.36,290.24,290.25,17473.0,258.5898,258.6521,258.5452,258.5541,17473.0
2018-09-10 15:40:00,290.25,290.32,290.16,290.3,26373.0,258.5541,258.6165,258.474,258.5987,26373.0
2018-09-10 15:45:00,290.27,290.4,290.25,290.36,32575.0,258.572,258.6878,258.5541,258.6521,32575.0
2018-09-10 15:50:00,290.35,290.36,290.06,290.09,52879.0,258.6432,258.6521,258.3849,258.4116,52879.0
2018-09-10 15:55:00,290.09,290.21,290.04,290.19,282372.0,258.4116,258.5185,258.3671,258.5007,282372.0
2018-09-11 09:30:00,289.4,289.43,289.08,289.27,152532.0,257.797,257.8237,257.5119,257.6812,152532.0
2018-09-11 09:35:00,289.17,289.47,289.03,289.32,41752.0,257.5921,257.8593,257.4674,257.7257,41752.0
2018-09-11 09:40:00,289.32,289.53,289.12,289.49,42208.0,257.7257,257.9128,257.5475,257.8771,42208.0
2018-09-11 09:45:00,289.52,289.79,289.37,289.7,18252.0,257.9039,258.1444,257.7702,258.0642,18252.0
2018-09-11 09:50:00,289.75,289.86,289.62,289.76,21717.0,258.1087,258.2067,257.9929,258.1177,21717.0
2018-09-11 09:55:00,289.7,289.98,289.7,289.91,40806.0,258.0642,258.3136,258.0642,258.2513,40806.0
2018-09-11 10:00:00,289.92,290.06,289.83,290.0,29276.0,258.2602,258.3849,258.18,258.3314,29276.0
2018-09-11 10:05:00,290.0,290.27,289.97,290.25,36697.0,258.3314,258.572,258.3047,258.5541,36697.0
2018-09-11 10:10:00,290.25,290.27,290.13,290.21,26309.0,258.5541,258.572,258.4472,258.5185,26309.0
2018-09-11 10:15:00,290.23,290.34,290.21,290.21,26991.0,258.5363,258.6343,258.5185,258.5185,26991.0
2018-09-11 10:20:00,290.22,290.31,290.16,290.31,26173.0,258.5274,258.6076,258.474,258.6076,26173.0
2018-09-11 10:25:00,290.3,290.44,290.23,290.35,24269.0,258.5987,258.7234,258.5363,258.6432,24269.0
2018-09-11 10:30:00,290.35,290.35,290.1,290.11,12612.0,258.6432,258.6432,258.4205,258.4294,12612.0
2018-09-11 10:35:00,290.1,290.29,290.1,290.14,14621.0,258.4205,258.5898,258.4205,258.4562,14621.0
2018-09-11 10:40:00,290.14,290.17,290.01,290.08,13132.0,258.4562,258.4829,258.3404,258.4027,13132.0
2018-09-11 10:45:00,290.05,290.13,289.95,290.0,19131.0,258.376,258.4472,258.2869,258.3314,19131.0
2018-09-11 10:50:00,289.98,290.11,289.98,290.03,8748.0,258.3136,258.4294,258.3136,258.3582,8748.0
2018-09-11 10:55:00,290.04,290.16,290.02,290.11,7489.0,258.3671,258.474,258.3493,258.4294,7489.0
2018-09-11 11:00:00,290.16,290.54,290.16,290.51,13630.0,258.474,258.8125,258.474,258.7858,13630.0
2018-09-11 11:05:00,290.55,290.57,290.48,290.53,74286.0,258.8214,258.8392,258.759,258.8036,74286.0
2018-09-11 11:10:00,290.54,290.62,290.4,290.41,106591.0,258.8125,258.8837,258.6878,258.6967,106591.0
2018-09-11 11:15:00,290.42,290.46,290.33,290.44,73268.0,258.7056,258.7412,258.6254,258.7234,73268.0
2018-09-11 11:20:00,290.45,290.55,290.43,290.48,72991.0,258.7323,258.8214,258.7145,258.759,72991.0
2018-09-11 11:25:00,290.47,290.68,290.46,290.58,76974.0,258.7501,258.9372,258.7412,258.8481,76974.0
2018-09-11 11:30:00,290.59,290.74,290.59,290.68,90423.0,258.857,258.9906,258.857,258.9372,90423.0
2018-09-11 11:35:00,290.68,290.7,290.6,290.66,48525.0,258.9372,258.955,258.8659,258.9194,48525.0
2018-09-11 11:40:00,290.64,290.8,290.64,290.69,9573.0,258.9016,259.0441,258.9016,258.9461,9573.0
2018-09-11 11:45:00,290.72,290.85,290.71,290.84,8694.0,258.9728,259.0886,258.9639,259.0797,8694.0
2018-09-11 11:50:00,290.88,291.25,290.87,291.25,47656.0,259.1153,259.4449,259.1064,259.4449,47656.0
2018-09-11 11:55:00,291.25,291.46,291.21,291.45,23643.0,259.4449,259.632,259.4093,259.6231,23643.0
2018-09-11 12:00:00,291.5,291.52,291.39,291.4,63327.0,259.6676,259.6855,259.5697,259.5786,63327.0
2018-09-11 12:05:00,291.44,291.58,291.44,291.57,38970.0,259.6142,259.7389,259.6142,259.73,38970.0
2018-09-11 12:10:00,291.57,291.62,291.47,291.51,17670.0,259.73,259.7745,259.6409,259.6765,17670.0
2018-09-11 12:15:00,291.47,291.51,291.35,291.37,11033.0,259.6409,259.6765,259.534,259.5518,11033.0
2018-09-11 12:20:00,291.41,291.48,291.41,291.43,8572.0,259.5875,259.6498,259.5875,259.6053,8572.0
2018-09-11 12:25:00,291.44,291.44,291.29,291.34,9809.0,259.6142,259.6142,259.4806,259.5251,9809.0
2018-09-11 12:30:00,291.33,291.37,291.29,291.35,24332.0,259.5162,259.5518,259.4806,259.534,24332.0
2018-09-11 12:35:00,291.36,291.46,291.35,291.4,32124.0,259.5429,259.632,259.534,259.5786,32124.0
2018-09-11 12:40:00,291.41,291.42,291.31,291.32,18692.0,259.5875,259.5964,259.4984,259.5073,18692.0
2018-09-11 12:45:00,291.32,291.38,291.29,291.32,17848.0,259.5073,259.5607,259.4806,259.5073,17848.0
2018-09-11 12:50:00,291.33,291.41,291.27,291.37,18563.0,259.5162,259.5875,259.4628,259.5518,18563.0
2018-09-11 12:55:00,291.38,291.57,291.38,291.55,28414.0,259.5607,259.73,259.5607,259.7122,28414.0
2018-09-11 13:00:00,291.59,291.6,291.35,291.4,16259.0,259.7478,259.7567,259.534,259.5786,16259.0
2018-09-11 13:05:00,291.39,291.46,291.37,291.4,23399.0,259.5697,259.632,259.5518,259.5786,23399.0
2018-09-11 13:10:00,291.39,291.53,291.25,291.25,32748.0,259.5697,259.6944,259.4449,259.4449,32748.0
2018-09-11 13:15:00,291.27,291.5,291.25,291.47,13220.0,259.4628,259.6676,259.4449,259.6409,13220.0
2018-09-11 13:20:00,291.48,291.52,291.22,291.29,26329.0,259.6498,259.6855,259.4182,259.4806,26329.0
2018-09-11 13:25:00,291.31,291.34,291.28,291.3,4550.0,259.4984,259.5251,259.4717,259.4895,4550.0
2018-09-11 13:30:00,291.27,291.33,291.22,291.3,10304.0,259.4628,259.5162,259.4182,259.4895,10304.0
2018-09-11 13:35:00,291.36,291.4,291.31,291.34,12997.0,259.5429,259.5786,259.4984,259.5251,12997.0
2018-09-11 13:40:00,291.35,291.39,291.18,291.18,9015.0,259.534,259.5697,259.3826,259.3826,9015.0
2018-09-11 13:45:00,291.16,291.22,291.15,291.18,8347.0,259.3648,259.4182,259.3559,259.3826,8347.0
2018-09-11 13:50:00,291.2,291.28,291.12,291.2,7360.0,259.4004,259.4717,259.3291,259.4004,7360.0
2018-09-11 13:55:00,291.19,291.28,291.17,291.24,14619.0,259.3915,259.4717,259.3737,259.436,14619.0
2018-09-11 14:00:00,291.24,291.25,291.08,291.24,22938.0,259.436,259.4449,259.2935,259.436,22938.0
2018-09-11 14:05:00,291.22,291.28,291.19,291.28,7891.0,259.4182,259.4717,259.3915,259.4717,7891.0
2018-09-11 14:10:00,291.3,291.3,291.22,291.28,5372.0,259.4895,259.4895,259.4182,259.4717,5372.0
2018-09-11 14:15:00,291.29,291.39,291.27,291.39,8312.0,259.4806,259.5697,259.4628,259.5697,8312.0
2018-09-11 14:20:00,291.37,291.46,291.35,291.43,15436.0,259.5518,259.632,259.534,259.6053,15436.0
2018-09-11 14:25:00,291.45,291.47,291.38,291.45,16113.0,259.6231,259.6409,259.5607,259.6231,16113.0
2018-09-11 14:30:00,291.44,291.53,291.42,291.53,30165.0,259.6142,259.6944,259.5964,259.6944,30165.0
2018-09-11 14:35:00,291.51,291.58,291.41,291.42,28396.0,259.6765,259.7389,259.5875,259.5964,28396.0
2018-09-11 14:40:00,291.43,291.45,291.36,291.36,18562.0,259.6053,259.6231,259.5429,259.5429,18562.0
2018-09-11 14:45:00,291.4,291.48,291.4,291.44,11083.0,259.5786,259.6498,259.5786,259.6142,11083.0
2018-09-11 14:50:00,291.44,291.46,291.42,291.44,6819.0,259.6142,259.632,259.5964,259.6142,6819.0
2018-09-11 14:55:00,291.44,291.45,291.4,291.41,10167.0,259.6142,259.6231,259.5786,259.5875,10167.0
2018-09-11 15:00:00,291.39,291.49,291.39,291.48,11807.0,259.5697,259.6587,259.5697,259.6498,11807.0
2018-09-11 15:05:00,291.47,291.52,291.42,291.46,18938.0,259.6409,259.6855,259.5964,259.632,18938.0
2018-09-11 15:10:00,291.49,291.52,291.46,291.48,10927.0,259.6587,259.6855,259.632,259.6498,10927.0
2018-09-11 15:15:00,291.48,291.48,291.27,291.29,21041.0,259.6498,259.6498,259.4628,259.4806,21041.0
2018-09-11 15:20:00,291.29,291.33,291.25,291.27,16669.0,259.4806,259.5162,259.4449,259.4628,16669.0
2018-09-11 15:25:00,291.31,291.34,291.27,291.3,21848.0,259.4984,259.5251,259.4628,259.4895,21848.0
2018-09-11 15:30:00,291.3,291.31,291.18,291.23,32204.0,259.4895,259.4984,259.3826,259.4271,32204.0
2018-09-11 15:35:00,291.24,291.33,291.22,291.32,21737.0,259.436,259.5162,259.4182,259.5073,21737.0
2018-09-11 15:40:00,291.31,291.4,291.27,291.28,36759.0,259.4984,259.5786,259.4628,259.4717,36759.0
2018-09-11 15:45:00,291.25,291.26,291.12,291.18,28901.0,259.4449,259.4538,259.3291,259.3826,28901.0
2018-09-11 15:50:00,291.2,291.2,291.02,291.13,87940.0,259.4004,259.4004,259.2401,259.338,87940.0
2018-09-11 15:55:00,291.13,291.29,291.13,291.22,256647.0,259.338,259.4806,259.338,259.4182,256647.0
2018-09-12 09:30:00,291.13,291.31,290.97,291.17,106250.0,259.338,259.4984,259.1955,259.3737,106250.0
2018-09-12 09:35:00,291.11,291.27,290.87,291.22,56805.0,259.3202,259.4628,259.1064,259.4182,56805.0
2018-09-12 09:40:00,291.26,291.36,291.22,291.34,36861.0,259.4538,259.5429,259.4182,259.5251,36861.0
2018-09-12 09:45:00,291.38,291.44,291.24,291.29,32683.0,259.5607,259.6142,259.436,259.4806,32683.0
2018-09-12 09:50:00,291.27,291.35,291.06,291.09,18312.0,259.4628,259.534,259.2757,259.3024,18312.0
2018-09-12 09:55:00,291.09,291.21,291.03,291.06,20726.0,259.3024,259.4093,259.249,259.2757,20726.0
2018-09-12 10:00:00,291.01,291.37,291.01,291.25,36682.0,259.2311,259.5518,259.2311,259.4449,36682.0
2018-09-12 10:05:00,291.29,291.3,290.89,290.9,15198.0,259.4806,259.4895,259.1243,259.1332,15198.0
2018-09-12 10:10:00,290.85,290.85,290.68,290.83,21521.0,259.0886,259.0886,258.9372,259.0708,21521.0
2018-09-12 10:15:00,290.81,290.86,290.7,290.71,12493.0,259.053,259.0975,258.955,258.9639,12493.0
2018-09-12 10:20:00,290.66,290.73,290.54,290.55,9798.0,258.9194,258.9817,258.8125,258.8214,9798.0
2018-09-12 10:25:00,290.57,290.71,290.5,290.67,26879.0,258.8392,258.9639,258.7768,258.9283,26879.0
2018-09-12 10:30:00,290.63,290.66,290.32,290.34,31791.0,258.8926,258.9194,258.6165,258.6343,31791.0
2018-09-12 10:35:00,290.33,290.62,290.3,290.61,22253.0,258.6254,258.8837,258.5987,258.8748,22253.0
2018-09-12 10:40:00,290.63,290.74,290.61,290.69,13299.0,258.8926,258.9906,258.8748,258.9461,13299.0
2018-09-12 10:45:00,290.61,290.68,290.47,290.48,5730.0,258.8748,258.9372,258.7501,258.759,5730.0
2018-09-12 10:50:00,290.47,290.71,290.47,290.66,18606.0,258.7501,258.9639,258.7501,258.9194,18606.0
2018-09-12 10:55:00,290.68,290.74,290.56,290.6,17381.0,258.9372,258.9906,258.8303,258.8659,17381.0
2018-09-12 11:00:00,290.56,290.84,290.49,290.72,37966.0,258.8303,259.0797,258.7679,258.9728,37966.0
2018-09-12 11:05:00,290.69,290.71,290.51,290.55,6689.0,258.9461,258.9639,258.7858,258.8214,6689.0
2018-09-12 11:10:00,290.52,291.4,290.52,291.31,127357.0,258.7947,259.5786,258.7947,259.4984,127357.0
2018-09-12 11:15:00,291.36,291.53,291.25,291.42,65724.0,259.5429,259.6944,259.4449,259.5964,65724.0
2018-09-12 11:20:00,291.45,291.66,291.37,291.58,17418.0,259.6231,259.8102,259.5518,259.7389,17418.0
2018-09-12 11:25:00,291.6,291.64,291.49,291.6,32436.0,259.7567,259.7924,259.6587,259.7567,32436.0
2018-09-12 11:30:00,291.69,291.86,291.69,291.71,23959.0,259.8369,259.9883,259.8369,259.8547,23959.0
2018-09-12 11:35:00,291.62,291.65,291.41,291.43,16567.0,259.7745,259.8013,259.5875,259.6053,16567.0
2018-09-12 11:40:00,291.45,291.52,291.23,291.23,25005.0,259.6231,259.6855,259.4271,259.4271,25005.0
2018-09-12 11:45:00,291.2,291.24,291.07,291.11,35692.0,259.4004,259.436,259.2846,259.3202,35692.0
2018-09-12 11:50:00,291.09,291.09,290.65,290.83,49690.0,259.3024,259.3024,258.9105,259.0708,49690.0
2018-09-12 11:55:00,290.81,290.88,290.64,290.67,21907.0,259.053,259.1153,258.9016,258.9283,21907.0
2018-09-12 12:00:00,290.66,290.87,290.66,290.81,10699.0,258.9194,259.1064,258.9194,259.053,10699.0
2018-09-12 12:05:00,290.8,291.25,290.66,290.66,87658.0,259.0441,259.4449,258.9194,258.9194,87658.0
2018-09-12 12:10:00,290.66,290.87,290.66,290.8,7884.0,258.9194,259.1064,258.9194,259.0441,7884.0
2018-09-12 12:15:00,290.82,290.92,290.77,290.86,6150.0,259.0619,259.151,259.0174,259.0975,6150.0
2018-09-12 12:20:00,290.86,291.05,290.86,291.02,7632.0,259.0975,259.2668,259.0975,259.2401,7632.0
2018-09-12 12:25:00,291.07,291.1,290.96,291.08,15370.0,259.2846,259.3113,259.1866,259.2935,15370.0
2018-09-12 12:30:00,291.08,291.09,290.98,290.99,6056.0,259.2935,259.3024,259.2044,259.2133,6056.0
2018-09-12 12:35:00,290.99,291.09,290.92,291.04,25846.0,259.2133,259.3024,259.151,259.2579,25846.0
2018-09-12 12:40:00,291.09,291.22,291.07,291.22,7074.0,259.3024,259.4182,259.2846,259.4182,7074.0
2018-09-12 12:45:00,291.24,291.24,291.1,291.14,5511.0,259.436,259.436,259.3113,259.347,5511.0
2018-09-12 12:50:00,291.18,291.24,291.12,291.15,29996.0,259.3826,259.436,259.3291,259.3559,29996.0
2018-09-12 12:55:00,291.15,291.17,291.05,291.09,9416.0,259.3559,259.3737,259.2668,259.3024,9416.0
2018-09-12 13:00:00,291.09,291.24,291.08,291.13,11436.0,259.3024,259.436,259.2935,259.338,11436.0
2018-09-12 13:05:00,291.2,291.21,291.14,291.15,3296.0,259.4004,259.4093,259.347,259.3559,3296.0
2018-09-12 13:10:00,291.22,291.3,291.18,291.21,5549.0,259.4182,259.4895,259.3826,259.4093,5549.0
2018-09-12 13:15:00,291.23,291.23,290.99,291.12,19775.0,259.4271,259.4271,259.2133,259.3291,19775.0
2018-09-12 13:20:00,291.15,291.28,291.11,291.23,5534.0,259.3559,259.4717,259.3202,259.4271,5534.0
2018-09-12 13:25:00,291.2,291.31,291.19,291.26,8021.0,259.4004,259.4984,259.3915,259.4538,8021.0
2018-09-12 13:30:00,291.22,291.38,291.19,291.19,7545.0,259.4182,259.5607,259.3915,259.3915,7545.0
2018-09-12 13:35:00,291.16,291.21,291.15,291.17,8445.0,259.3648,259.4093,259.3559,259.3737,8445.0
2018-09-12 13:40:00,291.15,291.23,290.94,290.98,6864.0,259.3559,259.4271,259.1688,259.2044,6864.0
2018-09-12 13:45:00,290.93,290.93,290.8,290.92,13116.0,259.1599,259.1599,259.0441,259.151,13116.0
2018-09-12 13:50:00,290.88,290.92,290.77,290.89,18243.0,259.1153,259.151,259.0174,259.1243,18243.0
2018-09-12 13:55:00,290.86,290.93,290.83,290.89,18471.0,259.0975,259.1599,259.0708,259.1243,18471.0
2018-09-12 14:00:00,290.94,290.97,290.85,290.97,6326.0,259.1688,259.1955,259.0886,259.1955,6326.0
2018-09-12 14:05:00,290.97,290.97,290.72,290.75,6777.0,259.1955,259.1955,258.9728,258.9995,6777.0
2018-09-12 14:10:00,290.78,290.9,290.74,290.81,12192.0,259.0263,259.1332,258.9906,259.053,12192.0
2018-09-12 14:15:00,290.78,290.85,290.74,290.85,19072.0,259.0263,259.0886,258.9906,259.0886,19072.0
2018-09-12 14:20:00,290.86,290.94,290.85,290.9,17881.0,259.0975,259.1688,259.0886,259.1332,17881.0
2018-09-12 14:25:00,290.92,290.95,290.85,290.85,14507.0,259.151,259.1777,259.0886,259.0886,14507.0
2018-09-12 14:30:00,290.87,290.96,290.77,290.84,6691.0,259.1064,259.1866,259.0174,259.0797,6691.0
2018-09-12 14:35:00,290.89,290.9,290.83,290.9,7432.0,259.1243,259.1332,259.0708,259.1332,7432.0
2018-09-12 14:40:00,290.92,290.94,290.81,290.84,15361.0,259.151,259.1688,259.053,259.0797,15361.0
2018-09-12 14:45:00,290.88,291.01,290.64,290.96,26763.0,259.1153,259.2311,258.9016,259.1866,26763.0
2018-09-12 14:50:00,290.97,290.98,290.91,290.92,15816.0,259.1955,259.2044,259.1421,259.151,15816.0
2018-09-12 14:55:00,290.95,290.98,290.9,290.9,10750.0,259.1777,259.2044,259.1332,259.1332,10750.0
2018-09-12 15:00:00,290.9,291.06,290.9,291.04,18762.0,259.1332,259.2757,259.1332,259.2579,18762.0
2018-09-12 15:05:00,291.06,291.15,291.03,291.09,18556.0,259.2757,259.3559,259.249,259.3024,18556.0
2018-09-12 15:10:00,291.16,291.31,291.16,291.21,9112.0,259.3648,259.4984,259.3648,259.4093,9112.0
2018-09-12 15:15:00,291.2,291.28,291.15,291.22,127537.0,259.4004,259.4717,259.3559,259.4182,127537.0
2018-09-12 15:20:00,291.25,291.38,291.25,291.37,11351.0,259.4449,259.5607,259.4449,259.5518,11351.0
2018-09-12 15:25:00,291.36,291.46,291.36,291.46,18759.0,259.5429,259.632,259.5429,259.632,18759.0
2018-09-12 15:30:00,291.46,291.56,291.43,291.5,36055.0,259.632,259.7211,259.6053,259.6676,36055.0
2018-09-12 15:35:00,291.51,291.51,291.44,291.51,41998.0,259.6765,259.6765,259.6142,259.6765,41998.0
2018-09-12 15:40:00,291.52,291.6,291.49,291.58,22671.0,259.6855,259.7567,259.6587,259.7389,22671.0
2018-09-12 15:45:00,291.56,291.57,291.28,291.28,28946.0,259.7211,259.73,259.4717,259.4717,28946.0
2018-09-12 15:50:00,291.3,291.54,291.3,291.36,153880.0,259.4895,259.7033,259.4895,259.5429,153880.0
2018-09-12 15:55:00,291.36,291.37,291.2,291.24,300546.0,259.5429,259.5518,259.4004,259.436,300546.0
2018-09-13 09:30:00,292.4,292.59,292.28,292.41,134970.0,260.4694,260.6386,260.3625,260.4783,134970.0
2018-09-13 09:35:00,292.46,292.77,292.35,292.76,36347.0,260.5228,260.799,260.4248,260.79,36347.0
2018-09-13 09:40:00,292.76,292.93,292.7,292.9,35614.0,260.79,260.9415,260.7366,260.9148,35614.0
2018-09-13 09:45:00,292.91,293.02,292.79,292.99,44444.0,260.9237,261.0217,260.8168,260.9949,44444.0
2018-09-13 09:50:00,293.0,293.03,292.84,292.96,16730.0,261.0038,261.0306,260.8613,260.9682,16730.0
2018-09-13 09:55:00,293.0,293.03,292.71,292.78,16145.0,261.0038,261.0306,260.7455,260.8079,16145.0
2018-09-13 10:00:00,292.77,293.07,292.77,292.92,16386.0,260.799,261.0662,260.799,260.9326,16386.0
2018-09-13 10:05:00,292.94,293.12,292.87,293.06,25762.0,260.9504,261.1107,260.888,261.0573,25762.0
2018-09-13 10:10:00,293.07,293.12,292.94,292.95,20416.0,261.0662,261.1107,260.9504,260.9593,20416.0
2018-09-13 10:15:00,292.95,293.07,292.47,292.69,87918.0,260.9593,261.0662,260.5317,260.7277,87918.0
2018-09-13 10:20:00,292.67,292.74,292.48,292.58,35632.0,260.7099,260.7722,260.5406,260.6297,35632.0
2018-09-13 10:25:00,292.56,292.72,292.33,292.51,34939.0,260.6119,260.7544,260.407,260.5673,34939.0
2018-09-13 10:30:00,292.57,292.7,292.51,292.62,12673.0,260.6208,260.7366,260.5673,260.6653,12673.0
2018-09-13 10:35:00,292.61,292.62,292.21,292.26,19394.0,260.6564,260.6653,260.3001,260.3446,19394.0
2018-09-13 10:40:00,292.24,292.29,292.09,292.29,23610.0,260.3268,260.3714,260.1932,260.3714,23610.0
2018-09-13 10:45:00,292.31,292.41,292.25,292.3,17594.0,260.3892,260.4783,260.3357,260.3803,17594.0
2018-09-13 10:50:00,292.33,292.38,292.2,292.38,11352.0,260.407,260.4515,260.2912,260.4515,11352.0
2018-09-13 10:55:00,292.32,292.4,292.18,292.32,14068.0,260.3981,260.4694,260.2734,260.3981,14068.0
2018-09-13 11:00:00,292.18,292.28,292.12,292.25,6888.0,260.2734,260.3625,260.2199,260.3357,6888.0
2018-09-13 11:05:00,292.27,292.59,292.27,292.51,38933.0,260.3536,260.6386,260.3536,260.5673,38933.0
2018-09-13 11:10:00,292.52,292.6,292.5,292.57,13683.0,260.5763,260.6475,260.5584,260.6208,13683.0
2018-09-13 11:15:00,292.53,292.55,292.4,292.4,12345.0,260.5852,260.603,260.4694,260.4694,12345.0
2018-09-13 11:20:00,292.4,292.47,292.36,292.47,14172.0,260.4694,260.5317,260.4337,260.5317,14172.0
2018-09-13 11:25:00,292.36,292.47,292.19,292.25,18663.0,260.4337,260.5317,260.2823,260.3357,18663.0
2018-09-13 11:30:00,292.28,292.33,292.13,292.29,9024.0,260.3625,260.407,260.2288,260.3714,9024.0
2018-09-13 11:35:00,292.28,292.48,292.22,292.48,18122.0,260.3625,260.5406,260.309,260.5406,18122.0
2018-09-13 11:40:00,292.47,292.47,292.38,292.4,15855.0,260.5317,260.5317,260.4515,260.4694,15855.0
2018-09-13 11:45:00,292.41,292.6,292.37,292.57,9261.0,260.4783,260.6475,260.4426,260.6208,9261.0
2018-09-13 11:50:00,292.59,292.74,292.59,292.71,12389.0,260.6386,260.7722,260.6386,260.7455,12389.0
2018-09-13 11:55:00,292.72,292.86,292.7,292.85,13500.0,260.7544,260.8791,260.7366,260.8702,13500.0
2018-09-13 12:00:00,292.91,293.07,292.86,292.88,16934.0,260.9237,261.0662,260.8791,260.8969,16934.0
2018-09-13 12:05:00,292.88,292.9,292.7,292.79,12753.0,260.8969,260.9148,260.7366,260.8168,12753.0
2018-09-13 12:10:00,292.79,292.89,292.79,292.89,7996.0,260.8168,260.9058,260.8168,260.9058,7996.0
2018-09-13 12:15:00,292.86,292.87,292.73,292.82,6412.0,260.8791,260.888,260.7633,260.8435,6412.0
2018-09-13 12:20:00,292.83,292.95,292.82,292.87,5959.0,260.8524,260.9593,260.8435,260.888,5959.0
2018-09-13 12:25:00,292.87,292.91,292.83,292.83,6063.0,260.888,260.9237,260.8524,260.8524,6063.0
2018-09-13 12:30:00,292.85,292.91,292.8,292.88,4902.0,260.8702,260.9237,260.8257,260.8969,4902.0
2018-09-13 12:35:00,292.86,292.95,292.86,292.94,9675.0,260.8791,260.9593,260.8791,260.9504,9675.0
2018-09-13 12:40:00,292.94,292.97,292.85,292.86,7715.0,260.9504,260.9771,260.8702,260.8791,7715.0
2018-09-13 12:45:00,292.84,292.87,292.79,292.84,9405.0,260.8613,260.888,260.8168,260.8613,9405.0
2018-09-13 12:50:00,292.84,292.85,292.78,292.78,4970.0,260.8613,260.8702,260.8079,260.8079,4970.0
2018-09-13 12:55:00,292.75,292.81,292.75,292.81,5195.0,260.7811,260.8346,260.7811,260.8346,5195.0
2018-09-13 13:00:00,292.82,292.84,292.77,292.83,7382.0,260.8435,260.8613,260.799,260.8524,7382.0
2018-09-13 13:05:00,292.83,292.88,292.65,292.65,25895.0,260.8524,260.8969,260.6921,260.6921,25895.0
2018-09-13 13:10:00,292.67,292.67,292.61,292.67,7060.0,260.7099,260.7099,260.6564,260.7099,7060.0
2018-09-13 13:15:00,292.67,292.71,292.63,292.68,10392.0,260.7099,260.7455,260.6742,260.7188,10392.0
2018-09-13 13:20:00,292.71,292.73,292.64,292.67,10938.0,260.7455,260.7633,260.6831,260.7099,10938.0
2018-09-13 13:25:00,292.7,292.71,292.63,292.69,3319.0,260.7366,260.7455,260.6742,260.7277,3319.0
2018-09-13 13:30:00,292.71,292.77,292.7,292.71,5869.0,260.7455,260.799,260.7366,260.7455,5869.0
2018-09-13 13:35:00,292.65,292.77,292.63,292.74,7955.0,260.6921,260.799,260.6742,260.7722,7955.0
2018-09-13 13:40:00,292.74,292.78,292.73,292.74,4626.0,260.7722,260.8079,260.7633,260.7722,4626.0
2018-09-13 13:45:00,292.73,292.81,292.67,292.72,11557.0,260.7633,260.8346,260.7099,260.7544,11557.0
2018-09-13 13:50:00,292.67,292.7,292.61,292.63,11131.0,260.7099,260.7366,260.6564,260.6742,11131.0
2018-09-13 13:55:00,292.62,292.77,292.62,292.65,23878.0,260.6653,260.799,260.6653,260.6921,23878.0
2018-09-13 14:00:00,292.65,292.79,292.64,292.78,15126.0,260.6921,260.8168,260.6831,260.8079,15126.0
2018-09-13 14:05:00,292.8,292.87,292.75,292.82,9860.0,260.8257,260.888,260.7811,260.8435,9860.0
2018-09-13 14:10:00,292.83,292.87,292.69,292.73,35796.0,260.8524,260.888,260.7277,260.7633,35796.0
2018-09-13 14:15:00,292.76,292.79,292.48,292.52,28382.0,260.79,260.8168,260.5406,260.5763,28382.0
2018-09-13 14:20:00,292.56,292.67,292.47,292.65,14844.0,260.6119,260.7099,260.5317,260.6921,14844.0
2018-09-13 14:25:00,292.64,292.76,292.64,292.69,5455.0,260.6831,260.79,260.6831,260.7277,5455.0
2018-09-13 14:30:00,292.71,292.77,292.67,292.74,15176.0,260.7455,260.799,260.7099,260.7722,15176.0
2018-09-13 14:35:00,292.75,292.86,292.75,292.82,18917.0,260.7811,260.8791,260.7811,260.8435,18917.0
2018-09-13 14:40:00,292.84,292.94,292.82,292.89,46750.0,260.8613,260.9504,260.8435,260.9058,46750.0
2018-09-13 14:45:00,292.86,292.92,292.85,292.9,19166.0,260.8791,260.9326,260.8702,260.9148,19166.0
2018-09-13 14:50:00,292.89,292.89,292.75,292.86,8173.0,260.9058,260.9058,260.7811,260.8791,8173.0
2018-09-13 14:55:00,292.87,292.98,292.86,292.98,14866.0,260.888,260.986,260.8791,260.986,14866.0
2018-09-13 15:00:00,292.97,292.98,292.84,292.88,21976.0,260.9771,260.986,260.8613,260.8969,21976.0
2018-09-13 15:05:00,292.87,292.87,292.75,292.77,11036.0,260.888,260.888,260.7811,260.799,11036.0
2018-09-13 15:10:00,292.75,292.87,292.71,292.8,14460.0,260.7811,260.888,260.7455,260.8257,14460.0
2018-09-13 15:15:00,292.8,292.82,292.72,292.79,16689.0,260.8257,260.8435,260.7544,260.8168,16689.0
2018-09-13 15:20:00,292.77,292.82,292.72,292.72,13072.0,260.799,260.8435,260.7544,260.7544,13072.0
2018-09-13 15:25:00,292.7,292.8,292.67,292.7,17371.0,260.7366,260.8257,260.7099,260.7366,17371.0
2018-09-13 15:30:00,292.68,292.73,292.57,292.72,27654.0,260.7188,260.7633,260.6208,260.7544,27654.0
2018-09-13 15:35:00,292.72,292.75,292.55,292.56,28118.0,260.7544,260.7811,260.603,260.6119,28118.0
2018-09-13 15:40:00,292.57,292.61,292.51,292.56,16204.0,260.6208,260.6564,260.5673,260.6119,16204.0
2018-09-13 15:45:00,292.54,292.65,292.47,292.63,21302.0,260.5941,260.6921,260.5317,260.6742,21302.0
2018-09-13 15:50:00,292.63,292.76,292.63,292.76,50259.0,260.6742,260.79,260.6742,260.79,50259.0
2018-09-13 15:55:00,292.77,292.93,292.76,292.92,83930.0,260.799,260.9415,260.79,260.9326,83930.0
2018-09-14 09:30:00,293.16,293.23,292.9,293.08,99211.0,261.1464,261.2087,260.9148,261.0751,99211.0
2018-09-14 09:35:00,293.1,293.21,293.02,293.12,51675.0,261.0929,261.1909,261.0217,261.1107,51675.0
2018-09-14 09:40:00,293.15,293.33,293.12,293.19,29967.0,261.1375,261.2978,261.1107,261.1731,29967.0
2018-09-14 09:45:00,293.18,293.3,293.05,293.05,25376.0,261.1642,261.2711,261.0484,261.0484,25376.0
2018-09-14 09:50:00,293.1,293.17,293.0,293.12,12468.0,261.0929,261.1553,261.0038,261.1107,12468.0
2018-09-14 09:55:00,293.14,293.14,293.01,293.08,10673.0,261.1285,261.1285,261.0127,261.0751,10673.0
2018-09-14 10:00:00,293.06,293.1,292.84,292.87,28710.0,261.0573,261.0929,260.8613,260.888,28710.0
2018-09-14 10:05:00,292.87,292.94,292.63,292.63,46670.0,260.888,260.9504,260.6742,260.6742,46670.0
2018-09-14 10:10:00,292.65,292.79,292.65,292.75,18684.0,260.6921,260.8168,260.6921,260.7811,18684.0
2018-09-14 10:15:00,292.73,292.95,292.72,292.9,17619.0,260.7633,260.9593,260.7544,260.9148,17619.0
2018-09-14 10:20:00,292.92,293.0,292.87,292.92,10327.0,260.9326,261.0038,260.888,260.9326,10327.0
2018-09-14 10:25:00,292.92,293.01,292.84,292.89,8887.0,260.9326,261.0127,260.8613,260.9058,8887.0
2018-09-14 10:30:00,292.92,293.15,292.92,293.15,19141.0,260.9326,261.1375,260.9326,261.1375,19141.0
2018-09-14 10:35:00,293.18,293.19,293.07,293.11,19821.0,261.1642,261.1731,261.0662,261.1018,19821.0
2018-09-14 10:40:00,293.11,293.22,293.04,293.2,86421.0,261.1018,261.1998,261.0395,261.182,86421.0
2018-09-14 10:45:00,293.2,293.2,293.06,293.1,19011.0,261.182,261.182,261.0573,261.0929,19011.0
2018-09-14 10:50:00,293.08,293.17,293.03,293.16,16307.0,261.0751,261.1553,261.0306,261.1464,16307.0
2018-09-14 10:55:00,293.17,293.24,293.14,293.14,20436.0,261.1553,261.2176,261.1285,261.1285,20436.0
2018-09-14 11:00:00,293.15,293.24,293.06,293.24,9010.0,261.1375,261.2176,261.0573,261.2176,9010.0
2018-09-14 11:05:00,293.23,293.33,293.19,293.27,15647.0,261.2087,261.2978,261.1731,261.2444,15647.0
2018-09-14 11:10:00,293.27,293.29,293.05,293.13,21963.0,261.2444,261.2622,261.0484,261.1196,21963.0
2018-09-14 11:15:00,293.13,293.16,293.07,293.09,18926.0,261.1196,261.1464,261.0662,261.084,18926.0
2018-09-14 11:20:00,293.09,293.23,293.02,293.23,47261.0,261.084,261.2087,261.0217,261.2087,47261.0
2018-09-14 11:25:00,293.23,293.31,293.15,293.17,17989.0,261.2087,261.28,261.1375,261.1553,17989.0
2018-09-14 11:30:00,293.25,293.3,293.17,293.25,8330.0,261.2265,261.2711,261.1553,261.2265,8330.0
2018-09-14 11:35:00,293.22,293.25,293.13,293.21,10712.0,261.1998,261.2265,261.1196,261.1909,10712.0
2018-09-14 11:40:00,293.21,293.27,293.15,293.24,17186.0,261.1909,261.2444,261.1375,261.2176,17186.0
2018-09-14 11:45:00,293.25,293.31,293.24,293.26,6296.0,261.2265,261.28,261.2176,261.2354,6296.0
2018-09-14 11:50:00,293.25,293.36,293.2,293.2,9879.0,261.2265,261.3245,261.182,261.182,9879.0
2018-09-14 11:55:00,293.21,293.28,293.18,293.26,11120.0,261.1909,261.2533,261.1642,261.2354,11120.0
2018-09-14 12:00:00,293.28,293.28,292.51,292.61,149173.0,261.2533,261.2533,260.5673,260.6564,149173.0
2018-09-14 12:05:00,292.57,292.66,292.37,292.64,46620.0,260.6208,260.701,260.4426,260.6831,46620.0
2018-09-14 12:10:00,292.64,292.7,292.47,292.64,20548.0,260.6831,260.7366,260.5317,260.6831,20548.0
2018-09-14 12:15:00,292.61,292.77,292.48,292.49,19008.0,260.6564,260.799,260.5406,260.5495,19008.0
2018-09-14 12:20:00,292.54,292.6,292.25,292.32,21134.0,260.5941,260.6475,260.3357,260.3981,21134.0
2018-09-14 12:25:00,292.33,292.54,292.33,292.44,26346.0,260.407,260.5941,260.407,260.505,26346.0
2018-09-14 12:30:00,292.42,292.53,292.35,292.44,14883.0,260.4872,260.5852,260.4248,260.505,14883.0
2018-09-14 12:35:00,292.44,292.5,292.36,292.43,8413.0,260.505,260.5584,260.4337,260.4961,8413.0
2018-09-14 12:40:00,292.45,292.59,292.43,292.49,19302.0,260.5139,260.6386,260.4961,260.5495,19302.0
2018-09-14 12:45:00,292.47,292.6,292.43,292.59,12201.0,260.5317,260.6475,260.4961,260.6386,12201.0
2018-09-14 12:50:00,292.56,292.57,292.42,292.45,7964.0,260.6119,260.6208,260.4872,260.5139,7964.0
2018-09-14 12:55:00,292.49,292.58,292.41,292.41,8433.0,260.5495,260.6297,260.4783,260.4783,8433.0
2018-09-14 13:00:00,292.38,292.47,292.36,292.44,60177.0,260.4515,260.5317,260.4337,260.505,60177.0
2018-09-14 13:05:00,292.43,292.45,292.12,292.15,26778.0,260.4961,260.5139,260.2199,260.2467,26778.0
2018-09-14 13:10:00,292.13,292.31,292.1,292.26,19539.0,260.2288,260.3892,260.2021,260.3446,19539.0
2018-09-14 13:15:00,292.24,292.43,292.24,292.39,7613.0,260.3268,260.4961,260.3268,260.4605,7613.0
2018-09-14 13:20:00,292.39,292.49,292.36,292.45,22702.0,260.4605,260.5495,260.4337,260.5139,22702.0
2018-09-14 13:25:00,292.45,292.62,292.45,292.54,15810.0,260.5139,260.6653,260.5139,260.5941,15810.0
2018-09-14 13:30:00,292.57,292.66,292.54,292.59,7161.0,260.6208,260.701,260.5941,260.6386,7161.0
2018-09-14 13:35:00,292.63,292.66,292.61,292.62,7510.0,260.6742,260.701,260.6564,260.6653,7510.0
2018-09-14 13:40:00,292.6,292.69,292.6,292.62,5106.0,260.6475,260.7277,260.6475,260.6653,5106.0
2018-09-14 13:45:00,292.64,292.64,292.54,292.6,7468.0,260.6831,260.6831,260.5941,260.6475,7468.0
2018-09-14 13:50:00,292.61,292.72,292.61,292.72,10927.0,260.6564,260.7544,260.6564,260.7544,10927.0
2018-09-14 13:55:00,292.72,292.75,292.68,292.72,10466.0,260.7544,260.7811,260.7188,260.7544,10466.0
2018-09-14 14:00:00,292.75,292.87,292.72,292.78,14803.0,260.7811,260.888,260.7544,260.8079,14803.0
2018-09-14 14:05:00,292.8,292.8,292.69,292.79,10669.0,260.8257,260.8257,260.7277,260.8168,10669.0
2018-09-14 14:10:00,292.8,292.8,292.69,292.75,14619.0,260.8257,260.8257,260.7277,260.7811,14619.0
2018-09-14 14:15:00,292.74,292.84,292.74,292.74,9968.0,260.7722,260.8613,260.7722,260.7722,9968.0
2018-09-14 14:20:00,292.75,292.85,292.73,292.83,14849.0,260.7811,260.8702,260.7633,260.8524,14849.0
2018-09-14 14:25:00,292.83,292.83,292.66,292.77,27451.0,260.8524,260.8524,260.701,260.799,27451.0
2018-09-14 14:30:00,292.78,292.79,292.67,292.74,7191.0,260.8079,260.8168,260.7099,260.7722,7191.0
2018-09-14 14:35:00,292.74,292.8,292.73,292.79,4987.0,260.7722,260.8257,260.7633,260.8168,4987.0
2018-09-14 14:40:00,292.8,292.8,292.74,292.77,11429.0,260.8257,260.8257,260.7722,260.799,11429.0
2018-09-14 14:45:00,292.78,292.82,292.71,292.82,15707.0,260.8079,260.8435,260.7455,260.8435,15707.0
2018-09-14 14:50:00,292.83,292.87,292.79,292.86,14428.0,260.8524,260.888,260.8168,260.8791,14428.0
2018-09-14 14:55:00,292.86,292.89,292.83,292.86,14650.0,260.8791,260.9058,260.8524,260.8791,14650.0
2018-09-14 15:00:00,292.85,292.91,292.8,292.87,16676.0,260.8702,260.9237,260.8257,260.888,16676.0
2018-09-14 15:05:00,292.86,292.9,292.85,292.88,16898.0,260.8791,260.9148,260.8702,260.8969,16898.0
2018-09-14 15:10:00,292.89,292.96,292.88,292.93,20172.0,260.9058,260.9682,260.8969,260.9415,20172.0
2018-09-14 15:15:00,292.94,293.02,292.9,293.02,26867.0,260.9504,261.0217,260.9148,261.0217,26867.0
2018-09-14 15:20:00,293.01,293.01,292.89,292.93,30857.0,261.0127,261.0127,260.9058,260.9415,30857.0
2018-09-14 15:25:00,292.92,292.92,292.81,292.84,26930.0,260.9326,260.9326,260.8346,260.8613,26930.0
2018-09-14 15:30:00,292.85,292.98,292.84,292.94,16735.0,260.8702,260.986,260.8613,260.9504,16735.0
2018-09-14 15:35:00,292.95,293.01,292.85,293.0,27515.0,260.9593,261.0127,260.8702,261.0038,27515.0
2018-09-14 15:40:00,293.0,293.01,292.93,293.0,45486.0,261.0038,261.0127,260.9415,261.0038,45486.0
2018-09-14 15:45:00,293.0,293.1,292.95,293.1,34117.0,261.0038,261.0929,260.9593,261.0929,34117.0
2018-09-14 15:50:00,293.1,293.23,293.08,293.11,34798.0,261.0929,261.2087,261.0751,261.1018,34798.0
2018-09-14 15:55:00,293.1,293.16,292.93,292.98,282414.0,261.0929,261.1464,260.9415,260.986,282414.0
2018-09-17 09:30:00,292.91,292.94,292.71,292.71,67941.0,260.9237,260.9504,260.7455,260.7455,67941.0
2018-09-17 09:35:00,292.68,292.73,292.55,292.57,27207.0,260.7188,260.7633,260.603,260.6208,27207.0
2018-09-17 09:40:00,292.6,292.61,292.45,292.52,38491.0,260.6475,260.6564,260.5139,260.5763,38491.0
2018-09-17 09:45:00,292.55,292.66,292.47,292.48,21621.0,260.603,260.701,260.5317,260.5406,21621.0
2018-09-17 09:50:00,292.47,292.57,292.42,292.43,27968.0,260.5317,260.6208,260.4872,260.4961,27968.0
2018-09-17 09:55:00,292.41,292.56,292.37,292.55,17090.0,260.4783,260.6119,260.4426,260.603,17090.0
2018-09-17 10:00:00,292.57,292.6,292.39,292.5,19123.0,260.6208,260.6475,260.4605,260.5584,19123.0
2018-09-17 10:05:00,292.47,292.52,292.3,292.42,12153.0,260.5317,260.5763,260.3803,260.4872,12153.0
2018-09-17 10:10:00,292.47,292.56,292.44,292.5,6487.0,260.5317,260.6119,260.505,260.5584,6487.0
2018-09-17 10:15:00,292.42,292.46,292.31,292.46,18767.0,260.4872,260.5228,260.3892,260.5228,18767.0
2018-09-17 10:20:00,292.44,292.57,292.39,292.39,14917.0,260.505,260.6208,260.4605,260.4605,14917.0
2018-09-17 10:25:00,292.41,292.55,292.39,292.41,23150.0,260.4783,260.603,260.4605,260.4783,23150.0
2018-09-17 10:30:00,292.4,292.44,292.29,292.36,17435.0,260.4694,260.505,260.3714,260.4337,17435.0
2018-09-17 10:35:00,292.4,292.4,292.29,292.34,39703.0,260.4694,260.4694,260.3714,260.4159,39703.0
2018-09-17 10:40:00,292.35,292.46,292.32,292.35,11319.0,260.4248,260.5228,260.3981,260.4248,11319.0
2018-09-17 10:45:00,292.34,292.42,292.11,292.14,30427.0,260.4159,260.4872,260.211,260.2378,30427.0
2018-09-17 10:50:00,292.14,292.2,291.89,291.95,34241.0,260.2378,260.2912,260.0151,260.0685,34241.0
2018-09-17 10:55:00,291.96,291.96,291.83,291.91,13599.0,260.0774,260.0774,259.9616,260.0329,13599.0
2018-09-17 11:00:00,291.89,292.09,291.88,292.06,8959.0,260.0151,260.1932,260.0061,260.1665,8959.0
2018-09-17 11:05:00,292.06,292.19,292.02,292.19,24236.0,260.1665,260.2823,260.1309,260.2823,24236.0
2018-09-17 11:10:00,292.22,292.27,292.2,292.25,64324.0,260.309,260.3536,260.2912,260.3357,64324.0
2018-09-17 11:15:00,292.26,292.34,292.21,292.23,16111.0,260.3446,260.4159,260.3001,260.3179,16111.0
2018-09-17 11:20:00,292.21,292.28,292.15,292.24,27121.0,260.3001,260.3625,260.2467,260.3268,27121.0
2018-09-17 11:25:00,292.24,292.24,292.12,292.17,6727.0,260.3268,260.3268,260.2199,260.2645,6727.0
2018-09-17 11:30:00,292.17,292.29,292.15,292.21,21391.0,260.2645,260.3714,260.2467,260.3001,21391.0
2018-09-17 11:35:00,292.2,292.31,292.18,292.22,12168.0,260.2912,260.3892,260.2734,260.309,12168.0
2018-09-17 11:40:00,292.22,292.27,292.17,292.23,11124.0,260.309,260.3536,260.2645,260.3179,11124.0
2018-09-17 11:45:00,292.21,292.25,292.11,292.18,14813.0,260.3001,260.3357,260.211,260.2734,14813.0
2018-09-17 11:50:00,292.19,292.3,292.19,292.27,9925.0,260.2823,260.3803,260.2823,260.3536,9925.0
2018-09-17 11:55:00,292.26,292.35,292.24,292.24,11827.0,260.3446,260.4248,260.3268,260.3268,11827.0
2018-09-17 12:00:00,292.26,292.35,292.22,292.31,13319.0,260.3446,260.4248,260.309,260.3892,13319.0
2018-09-17 12:05:00,292.29,292.29,292.24,292.24,5174.0,260.3714,260.3714,260.3268,260.3268,5174.0
2018-09-17 12:10:00,292.24,292.29,292.21,292.23,8867.0,260.3268,260.3714,260.3001,260.3179,8867.0
2018-09-17 12:15:00,292.21,292.27,292.16,292.27,7017.0,260.3001,260.3536,260.2556,260.3536,7017.0
2018-09-17 12:20:00,292.29,292.44,292.26,292.41,19323.0,260.3714,260.505,260.3446,260.4783,19323.0
2018-09-17 12:25:00,292.39,292.46,292.34,292.35,25707.0,260.4605,260.5228,260.4159,260.4248,25707.0
2018-09-17 12:30:00,292.37,292.39,292.21,292.22,10725.0,260.4426,260.4605,260.3001,260.309,10725.0
2018-09-17 12:35:00,292.22,292.33,292.2,292.26,8152.0,260.309,260.407,260.2912,260.3446,8152.0
2018-09-17 12:40:00,292.29,292.29,292.23,292.27,9081.0,260.3714,260.3714,260.3179,260.3536,9081.0
2018-09-17 12:45:00,292.26,292.35,292.26,292.34,18925.0,260.3446,260.4248,260.3446,260.4159,18925.0
2018-09-17 12:50:00,292.33,292.41,292.11,292.12,10219.0,260.407,260.4783,260.211,260.2199,10219.0
2018-09-17 12:55:00,292.12,292.29,292.01,292.27,22142.0,260.2199,260.3714,260.1219,260.3536,22142.0
2018-09-17 13:00:00,292.24,292.32,292.12,292.13,27113.0,260.3268,260.3981,260.2199,260.2288,27113.0
2018-09-17 13:05:00,292.13,292.25,292.08,292.21,31114.0,260.2288,260.3357,260.1843,260.3001,31114.0
2018-09-17 13:10:00,292.18,292.18,291.99,291.99,10650.0,260.2734,260.2734,260.1041,260.1041,10650.0
2018-09-17 13:15:00,291.98,292.06,291.95,291.97,14775.0,260.0952,260.1665,260.0685,260.0863,14775.0
2018-09-17 13:20:00,291.97,292.01,291.91,291.92,24882.0,260.0863,260.1219,260.0329,260.0418,24882.0
2018-09-17 13:25:00,291.92,292.01,291.91,291.93,12262.0,260.0418,260.1219,260.0329,260.0507,12262.0
2018-09-17 13:30:00,291.91,291.91,291.72,291.82,22574.0,260.0329,260.0329,259.8636,259.9527,22574.0
2018-09-17 13:35:00,291.8,291.81,291.7,291.74,42738.0,259.9349,259.9438,259.8458,259.8814,42738.0
2018-09-17 13:40:00,291.74,291.89,291.74,291.88,21555.0,259.8814,260.0151,259.8814,260.0061,21555.0
2018-09-17 13:45:00,291.87,291.96,291.81,291.94,7312.0,259.9972,260.0774,259.9438,260.0596,7312.0
2018-09-17 13:50:00,291.91,292.09,291.89,292.08,19843.0,260.0329,260.1932,260.0151,260.1843,19843.0
2018-09-17 13:55:00,292.1,292.22,292.04,292.04,14376.0,260.2021,260.309,260.1487,260.1487,14376.0
2018-09-17 14:00:00,292.04,292.1,291.96,292.01,21021.0,260.1487,260.2021,260.0774,260.1219,21021.0
2018-09-17 14:05:00,292.0,292.06,291.98,292.05,10082.0,260.113,260.1665,260.0952,260.1576,10082.0
2018-09-17 14:10:00,292.04,292.14,292.03,292.11,13915.0,260.1487,260.2378,260.1398,260.211,13915.0
2018-09-17 14:15:00,292.1,292.15,292.06,292.08,21445.0,260.2021,260.2467,260.1665,260.1843,21445.0
2018-09-17 14:20:00,292.11,292.15,292.06,292.09,16360.0,260.211,260.2467,260.1665,260.1932,16360.0
2018-09-17 14:25:00,292.09,292.2,292.03,292.07,10711.0,260.1932,260.2912,260.1398,260.1754,10711.0
2018-09-17 14:30:00,292.08,292.11,292.02,292.1,33531.0,260.1843,260.211,260.1309,260.2021,33531.0
2018-09-17 14:35:00,292.11,292.14,292.05,292.09,21324.0,260.211,260.2378,260.1576,260.1932,21324.0
2018-09-17 14:40:00,292.08,292.13,292.05,292.07,18387.0,260.1843,260.2288,260.1576,260.1754,18387.0
2018-09-17 14:45:00,292.08,292.08,291.97,292.04,14895.0,260.1843,260.1843,260.0863,260.1487,14895.0
2018-09-17 14:50:00,291.99,292.0,291.95,291.95,8747.0,260.1041,260.113,260.0685,260.0685,8747.0
2018-09-17 14:55:00,291.97,291.98,291.63,291.76,25944.0,260.0863,260.0952,259.7834,259.8992,25944.0
2018-09-17 15:00:00,291.8,291.87,291.76,291.79,22116.0,259.9349,259.9972,259.8992,259.926,22116.0
2018-09-17 15:05:00,291.77,291.79,291.6,291.67,14773.0,259.9082,259.926,259.7567,259.8191,14773.0
2018-09-17 15:10:00,291.67,291.75,291.64,291.65,10470.0,259.8191,259.8903,259.7924,259.8013,10470.0
2018-09-17 15:15:00,291.67,291.71,291.43,291.44,60648.0,259.8191,259.8547,259.6053,259.6142,60648.0
2018-09-17 15:20:00,291.45,291.46,291.3,291.38,40175.0,259.6231,259.632,259.4895,259.5607,40175.0
2018-09-17 15:25:00,291.39,291.51,291.32,291.43,17804.0,259.5697,259.6765,259.5073,259.6053,17804.0
2018-09-17 15:30:00,291.44,291.54,291.33,291.33,24041.0,259.6142,259.7033,259.5162,259.5162,24041.0
2018-09-17 15:35:00,291.33,291.44,291.23,291.26,28754.0,259.5162,259.6142,259.4271,259.4538,28754.0
2018-09-17 15:40:00,291.25,291.33,291.13,291.31,38995.0,259.4449,259.5162,259.338,259.4984,38995.0
2018-09-17 15:45:00,291.4,291.53,291.4,291.45,30671.0,259.5786,259.6944,259.5786,259.6231,30671.0
2018-09-17 15:50:00,291.42,291.42,291.16,291.16,64736.0,259.5964,259.5964,259.3648,259.3648,64736.0
2018-09-17 15:55:00,291.18,291.48,291.12,291.44,143832.0,259.3826,259.6498,259.3291,259.6142,143832.0
2018-09-18 09:30:00,291.66,292.34,291.66,292.33,72834.0,259.8102,260.4159,259.8102,260.407,72834.0
2018-09-18 09:35:00,292.33,292.49,292.31,292.43,72798.0,260.407,260.5495,260.3892,260.4961,72798.0
2018-09-18 09:40:00,292.41,292.52,292.26,292.42,37269.0,260.4783,260.5763,260.3446,260.4872,37269.0
2018-09-18 09:45:00,292.41,292.66,292.39,292.41,46776.0,260.4783,260.701,260.4605,260.4783,46776.0
2018-09-18 09:50:00,292.38,292.42,292.28,292.29,17719.0,260.4515,260.4872,260.3625,260.3714,17719.0
2018-09-18 09:55:00,292.3,292.54,292.3,292.36,14019.0,260.3803,260.5941,260.3803,260.4337,14019.0
2018-09-18 10:00:00,292.43,292.44,292.14,292.29,42764.0,260.4961,260.505,260.2378,260.3714,42764.0
2018-09-18 10:05:00,292.32,292.32,292.15,292.25,11518.0,260.3981,260.3981,260.2467,260.3357,11518.0
2018-09-18 10:10:00,292.21,292.51,292.08,292.47,25500.0,260.3001,260.5673,260.1843,260.5317,25500.0
2018-09-18 10:15:00,292.52,292.62,292.51,292.6,17474.0,260.5763,260.6653,260.5673,260.6475,17474.0
2018-09-18 10:20:00,292.63,292.75,292.58,292.68,14721.0,260.6742,260.7811,260.6297,260.7188,14721.0
2018-09-18 10:25:00,292.7,292.75,292.6,292.67,18572.0,260.7366,260.7811,260.6475,260.7099,18572.0
2018-09-18 10:30:00,292.69,292.7,292.43,292.45,9381.0,260.7277,260.7366,260.4961,260.5139,9381.0
2018-09-18 10:35:00,292.48,292.6,292.44,292.6,8251.0,260.5406,260.6475,260.505,260.6475,8251.0
2018-09-18 10:40:00,292.56,292.82,292.47,292.82,41370.0,260.6119,260.8435,260.5317,260.8435,41370.0
2018-09-18 10:45:00,292.71,292.88,292.71,292.73,16549.0,260.7455,260.8969,260.7455,260.7633,16549.0
2018-09-18 10:50:00,292.79,292.86,292.66,292.7,8856.0,260.8168,260.8791,260.701,260.7366,8856.0
2018-09-18 10:55:00,292.7,292.94,292.7,292.89,14688.0,260.7366,260.9504,260.7366,260.9058,14688.0
2018-09-18 11:00:00,292.93,293.04,292.75,292.77,20501.0,260.9415,261.0395,260.7811,260.799,20501.0
2018-09-18 11:05:00,292.79,293.03,292.75,292.96,11584.0,260.8168,261.0306,260.7811,260.9682,11584.0
2018-09-18 11:10:00,292.99,293.05,292.91,293.05,15933.0,260.9949,261.0484,260.9237,261.0484,15933.0
2018-09-18 11:15:00,293.02,293.12,293.02,293.06,18453.0,261.0217,261.1107,261.0217,261.0573,18453.0
2018-09-18 11:20:00,293.07,293.14,293.0,293.11,11647.0,261.0662,261.1285,261.0038,261.1018,11647.0
2018-09-18 11:25:00,293.1,293.21,293.04,293.18,14784.0,261.0929,261.1909,261.0395,261.1642,14784.0
2018-09-18 11:30:00,293.19,293.19,293.09,293.17,11456.0,261.1731,261.1731,261.084,261.1553,11456.0
2018-09-18 11:35:00,293.17,293.25,293.13,293.23,10152.0,261.1553,261.2265,261.1196,261.2087,10152.0
2018-09-18 11:40:00,293.24,293.29,293.21,293.29,15367.0,261.2176,261.2622,261.1909,261.2622,15367.0
2018-09-18 11:45:00,293.29,293.33,293.25,293.3,14442.0,261.2622,261.2978,261.2265,261.2711,14442.0
2018-09-18 11:50:00,293.27,293.28,293.17,293.18,17241.0,261.2444,261.2533,261.1553,261.1642,17241.0
2018-09-18 11:55:00,293.21,293.28,293.2,293.27,8014.0,261.1909,261.2533,261.182,261.2444,8014.0
2018-09-18 12:00:00,293.33,293.51,293.32,293.47,26630.0,261.2978,261.4581,261.2889,261.4225,26630.0
2018-09-18 12:05:00,293.48,293.54,293.42,293.43,24413.0,261.4314,261.4849,261.378,261.3869,24413.0
2018-09-18 12:10:00,293.43,293.45,293.34,293.39,34060.0,261.3869,261.4047,261.3067,261.3512,34060.0
2018-09-18 12:15:00,293.4,293.41,293.26,293.29,21491.0,261.3602,261.3691,261.2354,261.2622,21491.0
2018-09-18 12:20:00,293.29,293.3,293.2,293.2,23466.0,261.2622,261.2711,261.182,261.182,23466.0
2018-09-18 12:25:00,293.21,293.23,293.15,293.15,35713.0,261.1909,261.2087,261.1375,261.1375,35713.0
2018-09-18 12:30:00,293.15,293.26,293.15,293.26,25145.0,261.1375,261.2354,261.1375,261.2354,25145.0
2018-09-18 12:35:00,293.27,293.32,293.26,293.27,20606.0,261.2444,261.2889,261.2354,261.2444,20606.0
2018-09-18 12:40:00,293.28,293.29,293.13,293.13,17967.0,261.2533,261.2622,261.1196,261.1196,17967.0
2018-09-18 12:45:00,293.15,293.2,293.08,293.1,23013.0,261.1375,261.182,261.0751,261.0929,23013.0
2018-09-18 12:50:00,293.09,293.14,293.06,293.08,73860.0,261.084,261.1285,261.0573,261.0751,73860.0
2018-09-18 12:55:00,293.1,293.18,293.1,293.13,34028.0,261.0929,261.1642,261.0929,261.1196,34028.0
2018-09-18 13:00:00,293.13,293.2,293.13,293.2,8149.0,261.1196,261.182,261.1196,261.182,8149.0
2018-09-18 13:05:00,293.22,293.26,293.15,293.26,56944.0,261.1998,261.2354,261.1375,261.2354,56944.0
2018-09-18 13:10:00,293.25,293.26,293.2,293.25,23544.0,261.2265,261.2354,261.182,261.2265,23544.0
2018-09-18 13:15:00,293.26,293.33,293.25,293.28,12552.0,261.2354,261.2978,261.2265,261.2533,12552.0
2018-09-18 13:20:00,293.29,293.31,293.19,293.22,13715.0,261.2622,261.28,261.1731,261.1998,13715.0
2018-09-18 13:25:00,293.18,293.19,293.08,293.09,9802.0,261.1642,261.1731,261.0751,261.084,9802.0
2018-09-18 13:30:00,293.08,293.12,292.98,293.05,36015.0,261.0751,261.1107,260.986,261.0484,36015.0
2018-09-18 13:35:00,293.07,293.19,293.05,293.18,6630.0,261.0662,261.1731,261.0484,261.1642,6630.0
2018-09-18 13:40:00,293.18,293.21,293.12,293.2,8940.0,261.1642,261.1909,261.1107,261.182,8940.0
2018-09-18 13:45:00,293.17,293.22,293.12,293.21,24815.0,261.1553,261.1998,261.1107,261.1909,24815.0
2018-09-18 13:50:00,293.21,293.31,293.19,293.31,18107.0,261.1909,261.28,261.1731,261.28,18107.0
2018-09-18 13:55:00,293.31,293.36,293.29,293.33,14657.0,261.28,261.3245,261.2622,261.2978,14657.0
2018-09-18 14:00:00,293.31,293.36,293.27,293.35,20097.0,261.28,261.3245,261.2444,261.3156,20097.0
2018-09-18 14:05:00,293.34,293.35,293.29,293.31,16807.0,261.3067,261.3156,261.2622,261.28,16807.0
2018-09-18 14:10:00,293.32,293.43,293.32,293.4,46355.0,261.2889,261.3869,261.2889,261.3602,46355.0
2018-09-18 14:15:00,293.4,293.45,293.34,293.42,16453.0,261.3602,261.4047,261.3067,261.378,16453.0
2018-09-18 14:20:00,293.43,293.47,293.33,293.47,35918.0,261.3869,261.4225,261.2978,261.4225,35918.0
2018-09-18 14:25:00,293.47,293.59,293.46,293.53,33693.0,261.4225,261.5294,261.4136,261.476,33693.0
2018-09-18 14:30:00,293.53,293.59,293.5,293.51,72488.0,261.476,261.5294,261.4492,261.4581,72488.0
2018-09-18 14:35:00,293.55,293.69,293.55,293.59,24113.0,261.4938,261.6185,261.4938,261.5294,24113.0
2018-09-18 14:40:00,293.59,293.64,293.56,293.58,23570.0,261.5294,261.5739,261.5027,261.5205,23570.0
2018-09-18 14:45:00,293.58,293.64,293.5,293.5,22987.0,261.5205,261.5739,261.4492,261.4492,22987.0
2018-09-18 14:50:00,293.5,293.53,293.38,293.46,33379.0,261.4492,261.476,261.3423,261.4136,33379.0
2018-09-18 14:55:00,293.47,293.47,293.34,293.38,30329.0,261.4225,261.4225,261.3067,261.3423,30329.0
2018-09-18 15:00:00,293.39,293.45,293.35,293.41,17379.0,261.3512,261.4047,261.3156,261.3691,17379.0
2018-09-18 15:05:00,293.42,293.43,293.31,293.34,14580.0,261.378,261.3869,261.28,261.3067,14580.0
2018-09-18 15:10:00,293.37,293.43,293.28,293.41,29713.0,261.3334,261.3869,261.2533,261.3691,29713.0
2018-09-18 15:15:00,293.4,293.41,293.28,293.33,48757.0,261.3602,261.3691,261.2533,261.2978,48757.0
2018-09-18 15:20:00,293.34,293.52,293.34,293.45,30610.0,261.3067,261.4671,261.3067,261.4047,30610.0
2018-09-18 15:25:00,293.46,293.48,293.39,293.41,12092.0,261.4136,261.4314,261.3512,261.3691,12092.0
2018-09-18 15:30:00,293.41,293.41,293.28,293.28,40342.0,261.3691,261.3691,261.2533,261.2533,40342.0
2018-09-18 15:35:00,293.28,293.32,293.22,293.27,34413.0,261.2533,261.2889,261.1998,261.2444,34413.0
2018-09-18 15:40:00,293.28,293.37,293.22,293.22,30496.0,261.2533,261.3334,261.1998,261.1998,30496.0
2018-09-18 15:45:00,293.21,293.21,293.03,293.09,54670.0,261.1909,261.1909,261.0306,261.084,54670.0
2018-09-18 15:50:00,293.09,293.09,292.97,292.97,39550.0,261.084,261.084,260.9771,260.9771,39550.0
2018-09-18 15:55:00,292.96,293.2,292.96,293.01,89480.0,260.9682,261.182,260.9682,261.0127,89480.0
2018-09-19 09:30:00,293.08,293.63,293.03,293.47,84984.0,261.0751,261.565,261.0306,261.4225,84984.0
2018-09-19 09:35:00,293.48,293.61,293.27,293.31,31134.0,261.4314,261.5472,261.2444,261.28,31134.0
2018-09-19 09:40:00,293.31,293.39,293.2,293.29,43899.0,261.28,261.3512,261.182,261.2622,43899.0
2018-09-19 09:45:00,293.29,293.37,293.19,293.24,37607.0,261.2622,261.3334,261.1731,261.2176,37607.0
2018-09-19 09:50:00,293.2,293.39,293.2,293.34,18904.0,261.182,261.3512,261.182,261.3067,18904.0
2018-09-19 09:55:00,293.32,293.39,293.25,293.32,21965.0,261.2889,261.3512,261.2265,261.2889,21965.0
2018-09-19 10:00:00,293.33,293.58,293.33,293.57,13712.0,261.2978,261.5205,261.2978,261.5116,13712.0
2018-09-19 10:05:00,293.56,293.59,293.38,293.38,31491.0,261.5027,261.5294,261.3423,261.3423,31491.0
2018-09-19 10:10:00,293.38,293.38,293.05,293.05,34421.0,261.3423,261.3423,261.0484,261.0484,34421.0
2018-09-19 10:15:00,293.01,293.06,292.95,292.98,17469.0,261.0127,261.0573,260.9593,260.986,17469.0
2018-09-19 10:20:00,292.96,293.23,292.95,293.21,70551.0,260.9682,261.2087,260.9593,261.1909,70551.0
2018-09-19 10:25:00,293.21,293.4,293.09,293.17,42869.0,261.1909,261.3602,261.084,261.1553,42869.0
2018-09-19 10:30:00,293.14,293.31,293.1,293.2,40497.0,261.1285,261.28,261.0929,261.182,40497.0
2018-09-19 10:35:00,293.2,293.25,293.1,293.21,16797.0,261.182,261.2265,261.0929,261.1909,16797.0
2018-09-19 10:40:00,293.17,293.35,293.16,293.3,22115.0,261.1553,261.3156,261.1464,261.2711,22115.0
2018-09-19 10:45:00,293.32,293.41,293.28,293.34,15855.0,261.2889,261.3691,261.2533,261.3067,15855.0
2018-09-19 10:50:00,293.35,293.35,293.2,293.25,10705.0,261.3156,261.3156,261.182,261.2265,10705.0
2018-09-19 10:55:00,293.23,293.24,293.11,293.19,9495.0,261.2087,261.2176,261.1018,261.1731,9495.0
2018-09-19 11:00:00,293.2,293.28,293.11,293.27,18224.0,261.182,261.2533,261.1018,261.2444,18224.0
2018-09-19 11:05:00,293.3,293.7,293.3,293.7,26237.0,261.2711,261.6274,261.2711,261.6274,26237.0
2018-09-19 11:10:00,293.7,293.76,293.61,293.63,22247.0,261.6274,261.6808,261.5472,261.565,22247.0
2018-09-19 11:15:00,293.64,293.8,293.54,293.59,54979.0,261.5739,261.7165,261.4849,261.5294,54979.0
2018-09-19 11:20:00,293.6,293.65,293.45,293.5,13979.0,261.5383,261.5829,261.4047,261.4492,13979.0
2018-09-19 11:25:00,293.5,293.51,293.39,293.45,25116.0,261.4492,261.4581,261.3512,261.4047,25116.0
2018-09-19 11:30:00,293.43,293.53,293.33,293.48,26790.0,261.3869,261.476,261.2978,261.4314,26790.0
2018-09-19 11:35:00,293.48,293.55,293.43,293.48,32435.0,261.4314,261.4938,261.3869,261.4314,32435.0
2018-09-19 11:40:00,293.52,293.52,293.37,293.49,27757.0,261.4671,261.4671,261.3334,261.4403,27757.0
2018-09-19 11:45:00,293.47,293.48,293.34,293.4,25269.0,261.4225,261.4314,261.3067,261.3602,25269.0
2018-09-19 11:50:00,293.4,293.58,293.39,293.48,22990.0,261.3602,261.5205,261.3512,261.4314,22990.0
2018-09-19 11:55:00,293.54,293.63,293.54,293.59,13155.0,261.4849,261.565,261.4849,261.5294,13155.0
2018-09-19 12:00:00,293.59,293.67,293.59,293.61,12243.0,261.5294,261.6007,261.5294,261.5472,12243.0
2018-09-19 12:05:00,293.6,293.6,293.48,293.53,34943.0,261.5383,261.5383,261.4314,261.476,34943.0
2018-09-19 12:10:00,293.51,293.52,293.38,293.44,15907.0,261.4581,261.4671,261.3423,261.3958,15907.0
2018-09-19 12:15:00,293.48,293.49,293.37,293.44,18472.0,261.4314,261.4403,261.3334,261.3958,18472.0
2018-09-19 12:20:00,293.44,293.5,293.39,293.44,19145.0,261.3958,261.4492,261.3512,261.3958,19145.0
2018-09-19 12:25:00,293.45,293.51,293.44,293.45,8887.0,261.4047,261.4581,261.3958,261.4047,8887.0
2018-09-19 12:30:00,293.44,293.48,293.39,293.43,43084.0,261.3958,261.4314,261.3512,261.3869,43084.0
2018-09-19 12:35:00,293.42,293.46,293.19,293.19,17564.0,261.378,261.4136,261.1731,261.1731,17564.0
2018-09-19 12:40:00,293.2,293.28,293.17,293.28,13256.0,261.182,261.2533,261.1553,261.2533,13256.0
2018-09-19 12:45:00,293.28,293.29,293.24,293.28,10007.0,261.2533,261.2622,261.2176,261.2533,10007.0
2018-09-19 12:50:00,293.3,293.41,293.28,293.4,16806.0,261.2711,261.3691,261.2533,261.3602,16806.0
2018-09-19 12:55:00,293.42,293.51,293.4,293.5,26725.0,261.378,261.4581,261.3602,261.4492,26725.0
2018-09-19 13:00:00,293.5,293.52,293.42,293.45,15229.0,261.4492,261.4671,261.378,261.4047,15229.0
2018-09-19 13:05:00,293.4,293.4,293.28,293.3,46316.0,261.3602,261.3602,261.2533,261.2711,46316.0
2018-09-19 13:10:00,293.34,293.4,293.3,293.3,7419.0,261.3067,261.3602,261.2711,261.2711,7419.0
2018-09-19 13:15:00,293.31,293.4,293.27,293.27,4961.0,261.28,261.3602,261.2444,261.2444,4961.0
2018-09-19 13:20:00,293.26,293.33,293.23,293.26,5824.0,261.2354,261.2978,261.2087,261.2354,5824.0
2018-09-19 13:25:00,293.24,293.27,293.22,293.25,6323.0,261.2176,261.2444,261.1998,261.2265,6323.0
2018-09-19 13:30:00,293.24,293.34,293.22,293.23,6397.0,261.2176,261.3067,261.1998,261.2087,6397.0
2018-09-19 13:35:00,293.2,293.38,293.2,293.37,36881.0,261.182,261.3423,261.182,261.3334,36881.0
2018-09-19 13:40:00,293.37,293.42,293.29,293.33,13020.0,261.3334,261.378,261.2622,261.2978,13020.0
2018-09-19 13:45:00,293.36,293.36,293.29,293.3,5524.0,261.3245,261.3245,261.2622,261.2711,5524.0
2018-09-19 13:50:00,293.32,293.42,293.32,293.42,7700.0,261.2889,261.378,261.2889,261.378,7700.0
2018-09-19 13:55:00,293.39,293.41,293.35,293.37,8377.0,261.3512,261.3691,261.3156,261.3334,8377.0
2018-09-19 14:00:00,293.35,293.4,293.31,293.32,25881.0,261.3156,261.3602,261.28,261.2889,25881.0
2018-09-19 14:05:00,293.33,293.33,293.27,293.3,15589.0,261.2978,261.2978,261.2444,261.2711,15589.0
2018-09-19 14:10:00,293.32,293.43,293.29,293.38,37041.0,261.2889,261.3869,261.2622,261.3423,37041.0
2018-09-19 14:15:00,293.38,293.49,293.38,293.44,9224.0,261.3423,261.4403,261.3423,261.3958,9224.0
2018-09-19 14:20:00,293.45,293.45,293.36,293.42,21687.0,261.4047,261.4047,261.3245,261.378,21687.0
2018-09-19 14:25:00,293.43,293.43,293.34,293.37,13828.0,261.3869,261.3869,261.3067,261.3334,13828.0
2018-09-19 14:30:00,293.37,293.37,293.29,293.3,9937.0,261.3334,261.3334,261.2622,261.2711,9937.0
2018-09-19 14:35:00,293.28,293.38,293.28,293.33,11157.0,261.2533,261.3423,261.2533,261.2978,11157.0
2018-09-19 14:40:00,293.34,293.34,293.26,293.28,20623.0,261.3067,261.3067,261.2354,261.2533,20623.0
2018-09-19 14:45:00,293.29,293.34,293.28,293.31,9612.0,261.2622,261.3067,261.2533,261.28,9612.0
2018-09-19 14:50:00,293.33,293.34,293.28,293.31,10907.0,261.2978,261.3067,261.2533,261.28,10907.0
2018-09-19 14:55:00,293.32,293.34,293.21,293.23,12875.0,261.2889,261.3067,261.1909,261.2087,12875.0
2018-09-19 15:00:00,293.23,293.34,293.23,293.29,79271.0,261.2087,261.3067,261.2087,261.2622,79271.0
2018-09-19 15:05:00,293.29,293.3,293.24,293.26,11883.0,261.2622,261.2711,261.2176,261.2354,11883.0
2018-09-19 15:10:00,293.28,293.28,293.21,293.28,21015.0,261.2533,261.2533,261.1909,261.2533,21015.0
2018-09-19 15:15:00,293.29,293.3,293.18,293.19,8540.0,261.2622,261.2711,261.1642,261.1731,8540.0
2018-09-19 15:20:00,293.22,293.36,293.2,293.36,12120.0,261.1998,261.3245,261.182,261.3245,12120.0
2018-09-19 15:25:00,293.36,293.43,293.32,293.36,14743.0,261.3245,261.3869,261.2889,261.3245,14743.0
2018-09-19 15:30:00,293.36,293.47,293.35,293.42,16454.0,261.3245,261.4225,261.3156,261.378,16454.0
2018-09-19 15:35:00,293.41,293.47,293.39,293.43,20453.0,261.3691,261.4225,261.3512,261.3869,20453.0
2018-09-19 15:40:00,293.42,293.55,293.41,293.54,142607.0,261.378,261.4938,261.3691,261.4849,142607.0
2018-09-19 15:45:00,293.52,293.52,293.44,293.52,13708.0,261.4671,261.4671,261.3958,261.4671,13708.0
2018-09-19 15:50:00,293.52,293.56,293.48,293.5,30913.0,261.4671,261.5027,261.4314,261.4492,30913.0
2018-09-19 15:55:00,293.49,293.49,293.32,293.34,118048.0,261.4403,261.4403,261.2889,261.3067,118048.0
2018-09-20 09:30:00,294.74,295.03,294.7,294.89,111538.0,262.5538,262.8122,262.5182,262.6874,111538.0
2018-09-20 09:35:00,294.88,295.05,294.74,295.05,63915.0,262.6785,262.83,262.5538,262.83,63915.0
2018-09-20 09:40:00,295.05,295.12,294.92,294.95,46553.0,262.83,262.8923,262.7142,262.7409,46553.0
2018-09-20 09:45:00,294.97,295.03,294.82,294.94,33348.0,262.7587,262.8122,262.6251,262.732,33348.0
2018-09-20 09:50:00,294.95,294.97,294.63,294.71,58561.0,262.7409,262.7587,262.4558,262.5271,58561.0
2018-09-20 09:55:00,294.72,294.89,294.72,294.81,57054.0,262.536,262.6874,262.536,262.6162,57054.0
2018-09-20 10:00:00,294.83,295.12,294.83,295.08,43117.0,262.634,262.8923,262.634,262.8567,43117.0
2018-09-20 10:05:00,295.08,295.11,294.93,294.93,57886.0,262.8567,262.8834,262.7231,262.7231,57886.0
2018-09-20 10:10:00,294.95,295.12,294.94,295.03,22994.0,262.7409,262.8923,262.732,262.8122,22994.0
2018-09-20 10:15:00,295.02,295.13,294.98,295.12,32399.0,262.8032,262.9012,262.7676,262.8923,32399.0
2018-09-20 10:20:00,295.14,295.31,295.13,295.18,39650.0,262.9101,263.0616,262.9012,262.9458,39650.0
2018-09-20 10:25:00,295.19,295.19,294.87,294.88,41865.0,262.9547,262.9547,262.6696,262.6785,41865.0
2018-09-20 10:30:00,294.92,295.04,294.9,294.98,20675.0,262.7142,262.8211,262.6964,262.7676,20675.0
2018-09-20 10:35:00,295.0,295.09,294.81,295.05,33198.0,262.7854,262.8656,262.6162,262.83,33198.0
2018-09-20 10:40:00,295.05,295.25,295.05,295.25,35335.0,262.83,263.0081,262.83,263.0081,35335.0
2018-09-20 10:45:00,295.27,295.27,295.11,295.19,24815.0,263.0259,263.0259,262.8834,262.9547,24815.0
2018-09-20 10:50:00,295.2,295.22,295.0,295.08,23845.0,262.9636,262.9814,262.7854,262.8567,23845.0
2018-09-20 10:55:00,295.05,295.15,295.01,295.08,33514.0,262.83,262.9191,262.7943,262.8567,33514.0
2018-09-20 11:00:00,295.09,295.27,295.08,295.22,38799.0,262.8656,263.0259,262.8567,262.9814,38799.0
2018-09-20 11:05:00,295.23,295.26,295.16,295.2,21540.0,262.9903,263.017,262.928,262.9636,21540.0
2018-09-20 11:10:00,295.2,295.22,295.12,295.18,55275.0,262.9636,262.9814,262.8923,262.9458,55275.0
2018-09-20 11:15:00,295.17,295.23,295.09,295.21,41481.0,262.9369,262.9903,262.8656,262.9725,41481.0
2018-09-20 11:20:00,295.19,295.35,295.13,295.32,29449.0,262.9547,263.0972,262.9012,263.0705,29449.0
2018-09-20 11:25:00,295.32,295.36,295.23,295.35,17300.0,263.0705,263.1061,262.9903,263.0972,17300.0
2018-09-20 11:30:00,295.34,295.45,295.34,295.34,23706.0,263.0883,263.1863,263.0883,263.0883,23706.0
2018-09-20 11:35:00,295.34,295.46,295.32,295.38,38538.0,263.0883,263.1952,263.0705,263.1239,38538.0
2018-09-20 11:40:00,295.41,295.52,295.41,295.5,29068.0,263.1507,263.2486,263.1507,263.2308,29068.0
2018-09-20 11:45:00,295.52,295.6,295.4,295.43,34808.0,263.2486,263.3199,263.1418,263.1685,34808.0
2018-09-20 11:50:00,295.44,295.51,295.42,295.49,16561.0,263.1774,263.2397,263.1596,263.2219,16561.0
2018-09-20 11:55:00,295.5,295.61,295.48,295.59,29895.0,263.2308,263.3288,263.213,263.311,29895.0
2018-09-20 12:00:00,295.61,295.62,295.46,295.47,29603.0,263.3288,263.3377,263.1952,263.2041,29603.0
2018-09-20 12:05:00,295.49,295.57,295.46,295.48,101656.0,263.2219,263.2932,263.1952,263.213,101656.0
2018-09-20 12:10:00,295.46,295.5,295.46,295.48,30396.0,263.1952,263.2308,263.1952,263.213,30396.0
2018-09-20 12:15:00,295.49,295.56,295.49,295.5,28826.0,263.2219,263.2843,263.2219,263.2308,28826.0
2018-09-20 12:20:00,295.52,295.61,295.51,295.59,39999.0,263.2486,263.3288,263.2397,263.311,39999.0
2018-09-20 12:25:00,295.59,295.6,295.54,295.56,35461.0,263.311,263.3199,263.2665,263.2843,35461.0
2018-09-20 12:30:00,295.55,295.56,295.47,295.48,40884.0,263.2754,263.2843,263.2041,263.213,40884.0
2018-09-20 12:35:00,295.52,295.63,295.49,295.62,67822.0,263.2486,263.3466,263.2219,263.3377,67822.0
2018-09-20 12:40:00,295.61,295.65,295.47,295.64,62181.0,263.3288,263.3645,263.2041,263.3555,62181.0
2018-09-20 12:45:00,295.66,295.71,295.62,295.64,28888.0,263.3734,263.4179,263.3377,263.3555,28888.0
2018-09-20 12:50:00,295.66,295.72,295.62,295.69,36360.0,263.3734,263.4268,263.3377,263.4001,36360.0
2018-09-20 12:55:00,295.68,295.73,295.66,295.7,62506.0,263.3912,263.4357,263.3734,263.409,62506.0
2018-09-20 13:00:00,295.69,295.82,295.69,295.78,37541.0,263.4001,263.5159,263.4001,263.4803,37541.0
2018-09-20 13:05:00,295.79,295.85,295.77,295.79,35190.0,263.4892,263.5426,263.4713,263.4892,35190.0
2018-09-20 13:10:00,295.79,295.83,295.72,295.73,17532.0,263.4892,263.5248,263.4268,263.4357,17532.0
2018-09-20 13:15:00,295.72,295.74,295.65,295.68,17867.0,263.4268,263.4446,263.3645,263.3912,17867.0
2018-09-20 13:20:00,295.67,295.72,295.64,295.66,12351.0,263.3823,263.4268,263.3555,263.3734,12351.0
2018-09-20 13:25:00,295.68,295.68,295.54,295.55,23052.0,263.3912,263.3912,263.2665,263.2754,23052.0
2018-09-20 13:30:00,295.54,295.6,295.53,295.57,16012.0,263.2665,263.3199,263.2576,263.2932,16012.0
2018-09-20 13:35:00,295.59,295.61,295.56,295.57,16121.0,263.311,263.3288,263.2843,263.2932,16121.0
2018-09-20 13:40:00,295.57,295.61,295.55,295.58,18302.0,263.2932,263.3288,263.2754,263.3021,18302.0
2018-09-20 13:45:00,295.58,295.63,295.51,295.63,21978.0,263.3021,263.3466,263.2397,263.3466,21978.0
2018-09-20 13:50:00,295.64,295.64,295.53,295.56,21017.0,263.3555,263.3555,263.2576,263.2843,21017.0
2018-09-20 13:55:00,295.55,295.66,295.55,295.62,32703.0,263.2754,263.3734,263.2754,263.3377,32703.0
2018-09-20 14:00:00,295.62,295.68,295.6,295.67,41187.0,263.3377,263.3912,263.3199,263.3823,41187.0
2018-09-20 14:05:00,295.66,295.7,295.64,295.67,17475.0,263.3734,263.409,263.3555,263.3823,17475.0
2018-09-20 14:10:00,295.67,295.74,295.66,295.69,19108.0,263.3823,263.4446,263.3734,263.4001,19108.0
2018-09-20 14:15:00,295.69,295.7,295.64,295.69,18314.0,263.4001,263.409,263.3555,263.4001,18314.0
2018-09-20 14:20:00,295.69,295.7,295.6,295.6,20585.0,263.4001,263.409,263.3199,263.3199,20585.0
2018-09-20 14:25:00,295.62,295.7,295.62,295.69,22629.0,263.3377,263.409,263.3377,263.4001,22629.0
2018-09-20 14:30:00,295.7,295.73,295.68,295.73,28421.0,263.409,263.4357,263.3912,263.4357,28421.0
2018-09-20 14:35:00,295.73,295.78,295.68,295.69,31920.0,263.4357,263.4803,263.3912,263.4001,31920.0
2018-09-20 14:40:00,295.68,295.7,295.52,295.68,28589.0,263.3912,263.409,263.2486,263.3912,28589.0
2018-09-20 14:45:00,295.7,295.83,295.7,295.83,20982.0,263.409,263.5248,263.409,263.5248,20982.0
2018-09-20 14:50:00,295.83,295.86,295.79,295.82,29999.0,263.5248,263.5515,263.4892,263.5159,29999.0
2018-09-20 14:55:00,295.83,295.85,295.79,295.81,22754.0,263.5248,263.5426,263.4892,263.507,22754.0
2018-09-20 15:00:00,295.82,295.92,295.79,295.81,27717.0,263.5159,263.605,263.4892,263.507,27717.0
2018-09-20 15:05:00,295.81,295.86,295.77,295.85,40675.0,263.507,263.5515,263.4713,263.5426,40675.0
2018-09-20 15:10:00,295.83,296.0,295.82,295.96,51573.0,263.5248,263.6762,263.5159,263.6406,51573.0
2018-09-20 15:15:00,295.96,296.07,295.96,296.01,30030.0,263.6406,263.7386,263.6406,263.6851,30030.0
2018-09-20 15:20:00,296.0,296.0,295.86,295.86,27189.0,263.6762,263.6762,263.5515,263.5515,27189.0
2018-09-20 15:25:00,295.86,295.92,295.86,295.89,31799.0,263.5515,263.605,263.5515,263.5782,31799.0
2018-09-20 15:30:00,295.88,295.9,295.84,295.85,49713.0,263.5693,263.5872,263.5337,263.5426,49713.0
2018-09-20 15:35:00,295.86,295.89,295.79,295.84,57236.0,263.5515,263.5782,263.4892,263.5337,57236.0
2018-09-20 15:40:00,295.83,295.87,295.67,295.68,82526.0,263.5248,263.5604,263.3823,263.3912,82526.0
2018-09-20 15:45:00,295.68,295.85,295.66,295.74,77725.0,263.3912,263.5426,263.3734,263.4446,77725.0
2018-09-20 15:50:00,295.73,295.73,295.6,295.65,61239.0,263.4357,263.4357,263.3199,263.3645,61239.0
2018-09-20 15:55:00,295.65,295.76,295.61,295.69,216407.0,263.3645,263.4624,263.3288,263.4001,216407.0
2018-09-21 09:30:00,296.57,296.69,296.3,296.42,341589.0,264.184,264.2909,263.9435,264.0504,341589.0
2018-09-21 09:35:00,296.46,296.64,296.42,296.55,83842.0,264.086,264.2463,264.0504,264.1662,83842.0
2018-09-21 09:40:00,296.57,296.66,296.49,296.53,26747.0,264.184,264.2642,264.1127,264.1484,26747.0
2018-09-21 09:45:00,296.55,296.69,296.55,296.58,22650.0,264.1662,264.2909,264.1662,264.1929,22650.0
2018-09-21 09:50:00,296.61,296.63,296.41,296.47,39264.0,264.2196,264.2374,264.0415,264.0949,39264.0
2018-09-21 09:55:00,296.49,296.56,296.35,296.36,70956.0,264.1127,264.1751,263.988,263.9969,70956.0
2018-09-21 10:00:00,296.35,296.43,296.27,296.36,37208.0,263.988,264.0593,263.9167,263.9969,37208.0
2018-09-21 10:05:00,296.35,296.51,296.32,296.5,33839.0,263.988,264.1305,263.9613,264.1216,33839.0
2018-09-21 10:10:00,296.53,296.53,296.35,296.43,34299.0,264.1484,264.1484,263.988,264.0593,34299.0
2018-09-21 10:15:00,296.49,296.51,296.35,296.39,22538.0,264.1127,264.1305,263.988,264.0236,22538.0
2018-09-21 10:20:00,296.41,296.41,296.05,296.17,64847.0,264.0415,264.0415,263.7208,263.8277,64847.0
2018-09-21 10:25:00,296.17,296.17,296.0,296.04,46420.0,263.8277,263.8277,263.6762,263.7119,46420.0
2018-09-21 10:30:00,296.06,296.06,295.92,295.94,37247.0,263.7297,263.7297,263.605,263.6228,37247.0
2018-09-21 10:35:00,296.0,296.17,295.99,296.1,45186.0,263.6762,263.8277,263.6673,263.7653,45186.0
2018-09-21 10:40:00,296.12,296.2,296.07,296.09,21824.0,263.7831,263.8544,263.7386,263.7564,21824.0
2018-09-21 10:45:00,296.06,296.17,296.03,296.07,25773.0,263.7297,263.8277,263.703,263.7386,25773.0
2018-09-21 10:50:00,296.05,296.11,295.96,295.97,28105.0,263.7208,263.7742,263.6406,263.6495,28105.0
2018-09-21 10:55:00,295.97,296.09,295.96,296.01,38439.0,263.6495,263.7564,263.6406,263.6851,38439.0
2018-09-21 11:00:00,296.02,296.04,295.91,295.98,60192.0,263.694,263.7119,263.5961,263.6584,60192.0
2018-09-21 11:05:00,295.98,296.05,295.85,296.02,117123.0,263.6584,263.7208,263.5426,263.694,117123.0
2018-09-21 11:10:00,296.01,296.12,296.01,296.03,143922.0,263.6851,263.7831,263.6851,263.703,143922.0
2018-09-21 11:15:00,296.01,296.13,296.01,296.11,33421.0,263.6851,263.792,263.6851,263.7742,33421.0
2018-09-21 11:20:00,296.1,296.15,296.04,296.15,46850.0,263.7653,263.8099,263.7119,263.8099,46850.0
2018-09-21 11:25:00,296.17,296.19,296.1,296.17,32746.0,263.8277,263.8455,263.7653,263.8277,32746.0
2018-09-21 11:30:00,296.2,296.23,296.13,296.19,24524.0,263.8544,263.8811,263.792,263.8455,24524.0
2018-09-21 11:35:00,296.17,296.18,296.09,296.14,33910.0,263.8277,263.8366,263.7564,263.8009,33910.0
2018-09-21 11:40:00,296.14,296.18,296.08,296.17,20420.0,263.8009,263.8366,263.7475,263.8277,20420.0
2018-09-21 11:45:00,296.16,296.35,296.14,296.29,28407.0,263.8188,263.988,263.8009,263.9346,28407.0
2018-09-21 11:50:00,296.3,296.33,296.2,296.33,17678.0,263.9435,263.9702,263.8544,263.9702,17678.0
2018-09-21 11:55:00,296.31,296.32,296.24,296.3,18696.0,263.9524,263.9613,263.89,263.9435,18696.0
2018-09-21 12:00:00,296.32,296.35,296.28,296.3,18728.0,263.9613,263.988,263.9257,263.9435,18728.0
2018-09-21 12:05:00,296.3,296.38,296.27,296.38,20433.0,263.9435,264.0147,263.9167,264.0147,20433.0
2018-09-21 12:10:00,296.38,296.43,296.35,296.37,21423.0,264.0147,264.0593,263.988,264.0058,21423.0
2018-09-21 12:15:00,296.37,296.37,296.22,296.27,15163.0,264.0058,264.0058,263.8722,263.9167,15163.0
2018-09-21 12:20:00,296.27,296.27,296.14,296.21,34919.0,263.9167,263.9167,263.8009,263.8633,34919.0
2018-09-21 12:25:00,296.23,296.39,296.13,296.18,69711.0,263.8811,264.0236,263.792,263.8366,69711.0
2018-09-21 12:30:00,296.18,296.18,296.04,296.04,17753.0,263.8366,263.8366,263.7119,263.7119,17753.0
2018-09-21 12:35:00,296.06,296.1,295.93,296.09,17946.0,263.7297,263.7653,263.6139,263.7564,17946.0
2018-09-21 12:40:00,296.08,296.09,295.99,296.02,26051.0,263.7475,263.7564,263.6673,263.694,26051.0
2018-09-21 12:45:00,296.02,296.13,296.01,296.12,16370.0,263.694,263.792,263.6851,263.7831,16370.0
2018-09-21 12:50:00,296.1,296.17,296.06,296.15,33693.0,263.7653,263.8277,263.7297,263.8099,33693.0
2018-09-21 12:55:00,296.13,296.14,296.04,296.09,15139.0,263.792,263.8009,263.7119,263.7564,15139.0
2018-09-21 13:00:00,296.08,296.1,296.03,296.05,16692.0,263.7475,263.7653,263.703,263.7208,16692.0
2018-09-21 13:05:00,296.04,296.11,295.98,295.99,19506.0,263.7119,263.7742,263.6584,263.6673,19506.0
2018-09-21 13:10:00,295.99,296.07,295.96,295.96,19383.0,263.6673,263.7386,263.6406,263.6406,19383.0
2018-09-21 13:15:00,295.97,296.08,295.97,296.05,14024.0,263.6495,263.7475,263.6495,263.7208,14024.0
2018-09-21 13:20:00,296.06,296.13,296.03,296.09,25740.0,263.7297,263.792,263.703,263.7564,25740.0
2018-09-21 13:25:00,296.08,296.1,295.97,295.99,25153.0,263.7475,263.7653,263.6495,263.6673,25153.0
2018-09-21 13:30:00,296.0,296.03,295.95,295.97,23773.0,263.6762,263.703,263.6317,263.6495,23773.0
2018-09-21 13:35:00,295.96,295.98,295.89,295.96,19902.0,263.6406,263.6584,263.5782,263.6406,19902.0
2018-09-21 13:40:00,295.96,296.02,295.94,296.01,20389.0,263.6406,263.694,263.6228,263.6851,20389.0
2018-09-21 13:45:00,296.01,296.01,295.91,295.91,24608.0,263.6851,263.6851,263.5961,263.5961,24608.0
2018-09-21 13:50:00,295.9,295.95,295.78,295.91,25182.0,263.5872,263.6317,263.4803,263.5961,25182.0
2018-09-21 13:55:00,295.94,296.05,295.89,296.04,20904.0,263.6228,263.7208,263.5782,263.7119,20904.0
2018-09-21 14:00:00,296.04,296.04,295.98,296.0,21517.0,263.7119,263.7119,263.6584,263.6762,21517.0
2018-09-21 14:05:00,295.98,296.0,295.95,295.96,20966.0,263.6584,263.6762,263.6317,263.6406,20966.0
2018-09-21 14:10:00,295.97,295.99,295.7,295.7,18803.0,263.6495,263.6673,263.409,263.409,18803.0
2018-09-21 14:15:00,295.72,295.79,295.69,295.77,25549.0,263.4268,263.4892,263.4001,263.4713,25549.0
2018-09-21 14:20:00,295.76,295.9,295.75,295.86,19356.0,263.4624,263.5872,263.4535,263.5515,19356.0
2018-09-21 14:25:00,295.87,295.93,295.85,295.9,22417.0,263.5604,263.6139,263.5426,263.5872,22417.0
2018-09-21 14:30:00,295.91,295.94,295.89,295.9,48683.0,263.5961,263.6228,263.5782,263.5872,48683.0
2018-09-21 14:35:00,295.9,295.98,295.88,295.95,26555.0,263.5872,263.6584,263.5693,263.6317,26555.0
2018-09-21 14:40:00,295.95,295.95,295.82,295.83,16580.0,263.6317,263.6317,263.5159,263.5248,16580.0
2018-09-21 14:45:00,295.83,295.88,295.79,295.81,27154.0,263.5248,263.5693,263.4892,263.507,27154.0
2018-09-21 14:50:00,295.78,295.8,295.63,295.65,30482.0,263.4803,263.4981,263.3466,263.3645,30482.0
2018-09-21 14:55:00,295.66,295.72,295.59,295.65,35771.0,263.3734,263.4268,263.311,263.3645,35771.0
2018-09-21 15:00:00,295.66,295.71,295.64,295.69,30994.0,263.3734,263.4179,263.3555,263.4001,30994.0
2018-09-21 15:05:00,295.69,295.75,295.65,295.69,18894.0,263.4001,263.4535,263.3645,263.4001,18894.0
2018-09-21 15:10:00,295.72,295.83,295.69,295.78,24994.0,263.4268,263.5248,263.4001,263.4803,24994.0
2018-09-21 15:15:00,295.78,295.78,295.61,295.65,17061.0,263.4803,263.4803,263.3288,263.3645,17061.0
2018-09-21 15:20:00,295.63,295.73,295.62,295.69,17958.0,263.3466,263.4357,263.3377,263.4001,17958.0
2018-09-21 15:25:00,295.69,295.74,295.62,295.65,22004.0,263.4001,263.4446,263.3377,263.3645,22004.0
2018-09-21 15:30:00,295.65,295.69,295.61,295.67,51957.0,263.3645,263.4001,263.3288,263.3823,51957.0
2018-09-21 15:35:00,295.65,295.67,295.57,295.62,33052.0,263.3645,263.3823,263.2932,263.3377,33052.0
2018-09-21 15:40:00,295.63,295.65,295.54,295.59,36423.0,263.3466,263.3645,263.2665,263.311,36423.0
2018-09-21 15:45:00,295.59,295.7,295.5,295.5,51368.0,263.311,263.409,263.2308,263.2308,51368.0
2018-09-21 15:50:00,295.49,295.71,295.49,295.68,46738.0,263.2219,263.4179,263.2219,263.3912,46738.0
2018-09-21 15:55:00,295.65,295.68,295.26,295.45,229670.0,263.3645,263.3912,263.017,263.1863,229670.0
2018-09-24 09:30:00,294.79,294.82,294.36,294.43,51701.0,262.5984,262.6251,262.2153,262.2777,51701.0
2018-09-24 09:35:00,294.45,294.76,294.44,294.73,23799.0,262.2955,262.5716,262.2866,262.5449,23799.0
2018-09-24 09:40:00,294.71,294.84,294.71,294.83,21496.0,262.5271,262.6429,262.5271,262.634,21496.0
2018-09-24 09:45:00,294.85,294.94,294.64,294.65,33782.0,262.6518,262.732,262.4647,262.4737,33782.0
2018-09-24 09:50:00,294.66,294.76,294.61,294.61,54833.0,262.4826,262.5716,262.438,262.438,54833.0
2018-09-24 09:55:00,294.67,294.9,294.66,294.73,80504.0,262.4915,262.6964,262.4826,262.5449,80504.0
2018-09-24 10:00:00,294.75,294.77,294.63,294.71,85933.0,262.5627,262.5805,262.4558,262.5271,85933.0
2018-09-24 10:05:00,294.63,294.76,294.6,294.65,51700.0,262.4558,262.5716,262.4291,262.4737,51700.0
2018-09-24 10:10:00,294.64,294.72,294.53,294.72,9566.0,262.4647,262.536,262.3668,262.536,9566.0
2018-09-24 10:15:00,294.6,294.69,294.45,294.45,12719.0,262.4291,262.5093,262.2955,262.2955,12719.0
2018-09-24 10:20:00,294.43,294.49,294.41,294.42,7359.0,262.2777,262.3311,262.2599,262.2688,7359.0
2018-09-24 10:25:00,294.4,294.48,294.13,294.26,20287.0,262.251,262.3222,262.0104,262.1262,20287.0
2018-09-24 10:30:00,294.27,294.38,294.15,294.31,53039.0,262.1352,262.2331,262.0283,262.1708,53039.0
2018-09-24 10:35:00,294.3,294.44,293.95,293.99,88040.0,262.1619,262.2866,261.8501,261.8857,88040.0
2018-09-24 10:40:00,293.84,294.18,293.8,294.02,20230.0,261.7521,262.055,261.7165,261.9125,20230.0
2018-09-24 10:45:00,294.02,294.12,293.84,293.87,33911.0,261.9125,262.0015,261.7521,261.7788,33911.0
2018-09-24 10:50:00,293.86,294.08,293.86,293.88,22909.0,261.7699,261.9659,261.7699,261.7877,22909.0
2018-09-24 10:55:00,293.87,294.22,293.84,294.21,33946.0,261.7788,262.0906,261.7521,262.0817,33946.0
2018-09-24 11:00:00,294.32,294.32,294.13,294.17,30242.0,262.1797,262.1797,262.0104,262.0461,30242.0
2018-09-24 11:05:00,294.19,294.24,294.08,294.1,40349.0,262.0639,262.1084,261.9659,261.9837,40349.0
2018-09-24 11:10:00,294.06,294.13,293.94,294.06,22989.0,261.9481,262.0104,261.8412,261.9481,22989.0
2018-09-24 11:15:00,294.16,294.29,294.09,294.29,10944.0,262.0372,262.153,261.9748,262.153,10944.0
2018-09-24 11:20:00,294.34,294.44,294.28,294.43,11440.0,262.1975,262.2866,262.1441,262.2777,11440.0
2018-09-24 11:25:00,294.47,294.62,294.43,294.45,28605.0,262.3133,262.4469,262.2777,262.2955,28605.0
2018-09-24 11:30:00,294.47,294.54,294.38,294.43,26150.0,262.3133,262.3757,262.2331,262.2777,26150.0
2018-09-24 11:35:00,294.44,294.44,294.27,294.38,15009.0,262.2866,262.2866,262.1352,262.2331,15009.0
2018-09-24 11:40:00,294.39,294.42,294.27,294.31,15937.0,262.242,262.2688,262.1352,262.1708,15937.0
2018-09-24 11:45:00,294.29,294.34,294.24,294.29,12954.0,262.153,262.1975,262.1084,262.153,12954.0
2018-09-24 11:50:00,294.32,294.37,294.28,294.32,51425.0,262.1797,262.2242,262.1441,262.1797,51425.0
2018-09-24 11:55:00,294.32,294.33,294.19,294.21,284560.0,262.1797,262.1886,262.0639,262.0817,284560.0
2018-09-24 12:00:00,294.27,294.33,294.21,294.24,28969.0,262.1352,262.1886,262.0817,262.1084,28969.0
2018-09-24 12:05:00,294.26,294.36,294.1,294.11,22180.0,262.1262,262.2153,261.9837,261.9926,22180.0
2018-09-24 12:10:00,294.11,294.18,294.07,294.07,15077.0,261.9926,262.055,261.957,261.957,15077.0
2018-09-24 12:15:00,294.09,294.15,294.09,294.15,13767.0,261.9748,262.0283,261.9748,262.0283,13767.0
2018-09-24 12:20:00,294.15,294.18,294.1,294.16,7679.0,262.0283,262.055,261.9837,262.0372,7679.0
2018-09-24 12:25:00,294.16,294.21,294.11,294.12,7104.0,262.0372,262.0817,261.9926,262.0015,7104.0
2018-09-24 12:30:00,294.16,294.18,294.1,294.1,11124.0,262.0372,262.055,261.9837,261.9837,11124.0
2018-09-24 12:35:00,294.13,294.14,294.06,294.11,12080.0,262.0104,262.0193,261.9481,261.9926,12080.0
2018-09-24 12:40:00,294.08,294.2,294.04,294.19,6460.0,261.9659,262.0728,261.9303,262.0639,6460.0
2018-09-24 12:45:00,294.22,294.31,294.08,294.29,13064.0,262.0906,262.1708,261.9659,262.153,13064.0
2018-09-24 12:50:00,294.3,294.32,294.06,294.1,19528.0,262.1619,262.1797,261.9481,261.9837,19528.0
2018-09-24 12:55:00,294.07,294.08,293.98,294.06,21212.0,261.957,261.9659,261.8768,261.9481,21212.0
2018-09-24 13:00:00,294.08,294.12,293.98,294.03,11781.0,261.9659,262.0015,261.8768,261.9214,11781.0
2018-09-24 13:05:00,294.03,294.09,294.01,294.07,11423.0,261.9214,261.9748,261.9035,261.957,11423.0
2018-09-24 13:10:00,294.06,294.11,294.03,294.04,7800.0,261.9481,261.9926,261.9214,261.9303,7800.0
2018-09-24 13:15:00,294.04,294.08,293.98,294.08,8426.0,261.9303,261.9659,261.8768,261.9659,8426.0
2018-09-24 13:20:00,294.09,294.31,294.09,294.26,14505.0,261.9748,262.1708,261.9748,262.1262,14505.0
2018-09-24 13:25:00,294.25,294.25,294.08,294.1,15523.0,262.1173,262.1173,261.9659,261.9837,15523.0
2018-09-24 13:30:00,294.11,294.29,294.11,294.27,7962.0,261.9926,262.153,261.9926,262.1352,7962.0
2018-09-24 13:35:00,294.27,294.33,294.23,294.28,10324.0,262.1352,262.1886,262.0995,262.1441,10324.0
2018-09-24 13:40:00,294.29,294.48,294.29,294.45,13009.0,262.153,262.3222,262.153,262.2955,13009.0
2018-09-24 13:45:00,294.47,294.5,294.4,294.43,179837.0,262.3133,262.34,262.251,262.2777,179837.0
2018-09-24 13:50:00,294.41,294.46,294.39,294.4,8491.0,262.2599,262.3044,262.242,262.251,8491.0
2018-09-24 13:55:00,294.4,294.5,294.36,294.44,23422.0,262.251,262.34,262.2153,262.2866,23422.0
2018-09-24 14:00:00,294.45,294.55,294.45,294.46,9711.0,262.2955,262.3846,262.2955,262.3044,9711.0
2018-09-24 14:05:00,294.48,294.53,294.45,294.49,21619.0,262.3222,262.3668,262.2955,262.3311,21619.0
2018-09-24 14:10:00,294.52,294.6,294.5,294.58,25695.0,262.3579,262.4291,262.34,262.4113,25695.0
2018-09-24 14:15:00,294.6,294.6,294.53,294.56,36334.0,262.4291,262.4291,262.3668,262.3935,36334.0
2018-09-24 14:20:00,294.55,294.56,294.4,294.4,25280.0,262.3846,262.3935,262.251,262.251,25280.0
2018-09-24 14:25:00,294.38,294.49,294.35,294.43,29511.0,262.2331,262.3311,262.2064,262.2777,29511.0
2018-09-24 14:30:00,294.43,294.52,294.37,294.41,29155.0,262.2777,262.3579,262.2242,262.2599,29155.0
2018-09-24 14:35:00,294.43,294.55,294.37,294.52,9294.0,262.2777,262.3846,262.2242,262.3579,9294.0
2018-09-24 14:40:00,294.51,294.57,294.48,294.5,17627.0,262.3489,262.4024,262.3222,262.34,17627.0
2018-09-24 14:45:00,294.5,294.56,294.49,294.51,22792.0,262.34,262.3935,262.3311,262.3489,22792.0
2018-09-24 14:50:00,294.53,294.6,294.52,294.6,18474.0,262.3668,262.4291,262.3579,262.4291,18474.0
2018-09-24 14:55:00,294.6,294.61,294.46,294.46,19280.0,262.4291,262.438,262.3044,262.3044,19280.0
2018-09-24 15:00:00,294.44,294.59,294.41,294.53,8700.0,262.2866,262.4202,262.2599,262.3668,8700.0
2018-09-24 15:05:00,294.55,294.68,294.52,294.61,222742.0,262.3846,262.5004,262.3579,262.438,222742.0
2018-09-24 15:10:00,294.63,294.67,294.56,294.56,7679.0,262.4558,262.4915,262.3935,262.3935,7679.0
2018-09-24 15:15:00,294.56,294.63,294.5,294.62,14642.0,262.3935,262.4558,262.34,262.4469,14642.0
2018-09-24 15:20:00,294.59,294.63,294.55,294.58,53243.0,262.4202,262.4558,262.3846,262.4113,53243.0
2018-09-24 15:25:00,294.57,294.61,294.55,294.56,16204.0,262.4024,262.438,262.3846,262.3935,16204.0
2018-09-24 15:30:00,294.57,294.58,294.46,294.47,30643.0,262.4024,262.4113,262.3044,262.3133,30643.0
2018-09-24 15:35:00,294.47,294.53,294.42,294.5,24141.0,262.3133,262.3668,262.2688,262.34,24141.0
2018-09-24 15:40:00,294.5,294.56,294.47,294.55,28279.0,262.34,262.3935,262.3133,262.3846,28279.0
2018-09-24 15:45:00,294.55,294.63,294.53,294.59,147151.0,262.3846,262.4558,262.3668,262.4202,147151.0
2018-09-24 15:50:00,294.6,294.63,294.51,294.54,39723.0,262.4291,262.4558,262.3489,262.3757,39723.0
2018-09-24 15:55:00,294.55,294.64,294.48,294.48,202453.0,262.3846,262.4647,262.3222,262.3222,202453.0
2018-09-25 09:30:00,294.97,295.07,294.7,294.73,93437.0,262.7587,262.8478,262.5182,262.5449,93437.0
2018-09-25 09:35:00,294.72,294.86,294.7,294.83,35277.0,262.536,262.6607,262.5182,262.634,35277.0
2018-09-25 09:40:00,294.8,294.96,294.78,294.84,33898.0,262.6073,262.7498,262.5895,262.6429,33898.0
2018-09-25 09:45:00,294.87,294.88,294.65,294.65,26377.0,262.6696,262.6785,262.4737,262.4737,26377.0
2018-09-25 09:50:00,294.65,294.75,294.63,294.65,16881.0,262.4737,262.5627,262.4558,262.4737,16881.0
2018-09-25 09:55:00,294.61,294.74,294.61,294.64,9002.0,262.438,262.5538,262.438,262.4647,9002.0
2018-09-25 10:00:00,294.63,294.75,294.6,294.7,12362.0,262.4558,262.5627,262.4291,262.5182,12362.0
2018-09-25 10:05:00,294.78,294.8,294.52,294.57,18137.0,262.5895,262.6073,262.3579,262.4024,18137.0
2018-09-25 10:10:00,294.58,294.63,294.47,294.63,18518.0,262.4113,262.4558,262.3133,262.4558,18518.0
2018-09-25 10:15:00,294.67,294.78,294.67,294.74,18817.0,262.4915,262.5895,262.4915,262.5538,18817.0
2018-09-25 10:20:00,294.74,294.74,294.56,294.56,19182.0,262.5538,262.5538,262.3935,262.3935,19182.0
2018-09-25 10:25:00,294.55,294.59,294.46,294.55,11378.0,262.3846,262.4202,262.3044,262.3846,11378.0
2018-09-25 10:30:00,294.59,294.62,294.53,294.62,10802.0,262.4202,262.4469,262.3668,262.4469,10802.0
2018-09-25 10:35:00,294.59,294.6,294.48,294.6,196649.0,262.4202,262.4291,262.3222,262.4291,196649.0
2018-09-25 10:40:00,294.6,294.67,294.6,294.66,8829.0,262.4291,262.4915,262.4291,262.4826,8829.0
2018-09-25 10:45:00,294.72,294.75,294.63,294.65,11123.0,262.536,262.5627,262.4558,262.4737,11123.0
2018-09-25 10:50:00,294.7,294.7,294.6,294.64,72576.0,262.5182,262.5182,262.4291,262.4647,72576.0
2018-09-25 10:55:00,294.64,294.66,294.25,294.25,52520.0,262.4647,262.4826,262.1173,262.1173,52520.0
2018-09-25 11:00:00,294.23,294.31,294.09,294.27,14994.0,262.0995,262.1708,261.9748,262.1352,14994.0
2018-09-25 11:05:00,294.32,294.48,294.3,294.48,23696.0,262.1797,262.3222,262.1619,262.3222,23696.0
2018-09-25 11:10:00,294.49,294.63,294.44,294.63,33726.0,262.3311,262.4558,262.2866,262.4558,33726.0
2018-09-25 11:15:00,294.63,294.63,294.53,294.55,12954.0,262.4558,262.4558,262.3668,262.3846,12954.0
2018-09-25 11:20:00,294.56,294.57,294.48,294.54,73512.0,262.3935,262.4024,262.3222,262.3757,73512.0
2018-09-25 11:25:00,294.56,294.81,294.56,294.8,10482.0,262.3935,262.6162,262.3935,262.6073,10482.0
2018-09-25 11:30:00,294.81,294.9,294.75,294.85,7720.0,262.6162,262.6964,262.5627,262.6518,7720.0
2018-09-25 11:35:00,294.83,294.85,294.78,294.84,19687.0,262.634,262.6518,262.5895,262.6429,19687.0
2018-09-25 11:40:00,294.83,294.86,294.8,294.82,9102.0,262.634,262.6607,262.6073,262.6251,9102.0
2018-09-25 11:45:00,294.81,294.86,294.78,294.78,19721.0,262.6162,262.6607,262.5895,262.5895,19721.0
2018-09-25 11:50:00,294.79,294.88,294.77,294.86,27994.0,262.5984,262.6785,262.5805,262.6607,27994.0
2018-09-25 11:55:00,294.87,294.87,294.73,294.75,15933.0,262.6696,262.6696,262.5449,262.5627,15933.0
2018-09-25 12:00:00,294.77,294.85,294.77,294.84,15552.0,262.5805,262.6518,262.5805,262.6429,15552.0
2018-09-25 12:05:00,294.83,294.9,294.81,294.89,8015.0,262.634,262.6964,262.6162,262.6874,8015.0
2018-09-25 12:10:00,294.9,294.9,294.83,294.85,9558.0,262.6964,262.6964,262.634,262.6518,9558.0
2018-09-25 12:15:00,294.85,294.85,294.75,294.77,25238.0,262.6518,262.6518,262.5627,262.5805,25238.0
2018-09-25 12:20:00,294.77,294.85,294.77,294.82,9658.0,262.5805,262.6518,262.5805,262.6251,9658.0
2018-09-25 12:25:00,294.83,294.83,294.78,294.79,14403.0,262.634,262.634,262.5895,262.5984,14403.0
2018-09-25 12:30:00,294.8,294.8,294.7,294.72,10490.0,262.6073,262.6073,262.5182,262.536,10490.0
2018-09-25 12:35:00,294.7,294.72,294.63,294.66,10567.0,262.5182,262.536,262.4558,262.4826,10567.0
2018-09-25 12:40:00,294.66,294.67,294.59,294.59,5328.0,262.4826,262.4915,262.4202,262.4202,5328.0
2018-09-25 12:45:00,294.6,294.61,294.5,294.53,15789.0,262.4291,262.438,262.34,262.3668,15789.0
2018-09-25 12:50:00,294.56,294.6,294.53,294.6,25462.0,262.3935,262.4291,262.3668,262.4291,25462.0
2018-09-25 12:55:00,294.59,294.61,294.54,294.57,6359.0,262.4202,262.438,262.3757,262.4024,6359.0
2018-09-25 13:00:00,294.57,294.57,294.42,294.46,17592.0,262.4024,262.4024,262.2688,262.3044,17592.0
2018-09-25 13:05:00,294.48,294.54,294.45,294.45,20271.0,262.3222,262.3757,262.2955,262.2955,20271.0
2018-09-25 13:10:00,294.45,294.49,294.33,294.47,23559.0,262.2955,262.3311,262.1886,262.3133,23559.0
2018-09-25 13:15:00,294.48,294.48,294.37,294.43,27653.0,262.3222,262.3222,262.2242,262.2777,27653.0
2018-09-25 13:20:00,294.44,294.44,294.37,294.43,29681.0,262.2866,262.2866,262.2242,262.2777,29681.0
2018-09-25 13:25:00,294.42,294.46,294.37,294.38,22179.0,262.2688,262.3044,262.2242,262.2331,22179.0
2018-09-25 13:30:00,294.37,294.38,294.3,294.33,40803.0,262.2242,262.2331,262.1619,262.1886,40803.0
2018-09-25 13:35:00,294.33,294.36,294.3,294.33,68963.0,262.1886,262.2153,262.1619,262.1886,68963.0
2018-09-25 13:40:00,294.33,294.34,293.92,294.04,59390.0,262.1886,262.1975,261.8234,261.9303,59390.0
2018-09-25 13:45:00,294.02,294.14,293.97,294.1,56291.0,261.9125,262.0193,261.8679,261.9837,56291.0
2018-09-25 13:50:00,294.1,294.14,294.08,294.12,10491.0,261.9837,262.0193,261.9659,262.0015,10491.0
2018-09-25 13:55:00,294.15,294.22,294.08,294.22,16478.0,262.0283,262.0906,261.9659,262.0906,16478.0
2018-09-25 14:00:00,294.17,294.23,294.12,294.21,19724.0,262.0461,262.0995,262.0015,262.0817,19724.0
2018-09-25 14:05:00,294.24,294.26,294.16,294.18,19989.0,262.1084,262.1262,262.0372,262.055,19989.0
2018-09-25 14:10:00,294.21,294.28,294.21,294.27,12204.0,262.0817,262.1441,262.0817,262.1352,12204.0
2018-09-25 14:15:00,294.25,294.29,294.24,294.28,9703.0,262.1173,262.153,262.1084,262.1441,9703.0
2018-09-25 14:20:00,294.29,294.38,294.29,294.35,28835.0,262.153,262.2331,262.153,262.2064,28835.0
2018-09-25 14:25:00,294.35,294.37,294.32,294.34,19441.0,262.2064,262.2242,262.1797,262.1975,19441.0
2018-09-25 14:30:00,294.33,294.33,294.2,294.22,23210.0,262.1886,262.1886,262.0728,262.0906,23210.0
2018-09-25 14:35:00,294.21,294.26,294.17,294.25,42888.0,262.0817,262.1262,262.0461,262.1173,42888.0
2018-09-25 14:40:00,294.25,294.27,294.15,294.15,11091.0,262.1173,262.1352,262.0283,262.0283,11091.0
2018-09-25 14:45:00,294.16,294.23,294.04,294.08,15562.0,262.0372,262.0995,261.9303,261.9659,15562.0
2018-09-25 14:50:00,294.08,294.14,294.02,294.12,25790.0,261.9659,262.0193,261.9125,262.0015,25790.0
2018-09-25 14:55:00,294.14,294.23,294.13,294.22,13713.0,262.0193,262.0995,262.0104,262.0906,13713.0
2018-09-25 15:00:00,294.24,294.26,294.14,294.16,14230.0,262.1084,262.1262,262.0193,262.0372,14230.0
2018-09-25 15:05:00,294.17,294.19,294.11,294.18,34558.0,262.0461,262.0639,261.9926,262.055,34558.0
2018-09-25 15:10:00,294.18,294.24,294.12,294.16,36852.0,262.055,262.1084,262.0015,262.0372,36852.0
2018-09-25 15:15:00,294.17,294.17,294.11,294.14,16435.0,262.0461,262.0461,261.9926,262.0193,16435.0
2018-09-25 15:20:00,294.13,294.24,294.13,294.23,31882.0,262.0104,262.1084,262.0104,262.0995,31882.0
2018-09-25 15:25:00,294.23,294.33,294.23,294.31,28894.0,262.0995,262.1886,262.0995,262.1708,28894.0
2018-09-25 15:30:00,294.33,294.39,294.28,294.32,21409.0,262.1886,262.242,262.1441,262.1797,21409.0
2018-09-25 15:35:00,294.32,294.42,294.29,294.37,17796.0,262.1797,262.2688,262.153,262.2242,17796.0
2018-09-25 15:40:00,294.36,294.37,294.22,294.24,32725.0,262.2153,262.2242,262.0906,262.1084,32725.0
2018-09-25 15:45:00,294.23,294.35,294.22,294.26,25110.0,262.0995,262.2064,262.0906,262.1262,25110.0
2018-09-25 15:50:00,294.25,294.25,294.15,294.16,26145.0,262.1173,262.1173,262.0283,262.0372,26145.0
2018-09-25 15:55:00,294.15,294.22,293.93,294.16,545423.0,262.0283,262.0906,261.8323,262.0372,545423.0
2018-09-26 09:30:00,293.04,293.26,293.04,293.15,106310.0,262.1813,262.3782,262.1813,262.2797,106310.0
2018-09-26 09:35:00,293.16,293.31,293.11,293.31,51609.0,262.2887,262.4229,262.244,262.4229,51609.0
2018-09-26 09:40:00,293.31,293.44,293.19,293.44,12679.0,262.4229,262.5392,262.3155,262.5392,12679.0
2018-09-26 09:45:00,293.41,293.44,293.35,293.39,13250.0,262.5124,262.5392,262.4587,262.4945,13250.0
2018-09-26 09:50:00,293.41,293.42,293.32,293.36,4865.0,262.5124,262.5213,262.4318,262.4676,4865.0
2018-09-26 09:55:00,293.35,293.37,293.27,293.29,26605.0,262.4587,262.4766,262.3871,262.405,26605.0
2018-09-26 10:00:00,293.32,293.34,293.2,293.23,8261.0,262.4318,262.4497,262.3245,262.3513,8261.0
2018-09-26 10:05:00,293.15,293.24,293.04,293.04,16877.0,262.2797,262.3603,262.1813,262.1813,16877.0
2018-09-26 10:10:00,293.01,293.03,292.87,293.01,15754.0,262.1545,262.1724,262.0292,262.1545,15754.0
2018-09-26 10:15:00,293.03,293.08,292.99,293.07,71901.0,262.1724,262.2171,262.1366,262.2082,71901.0
2018-09-26 10:20:00,293.06,293.23,293.03,293.16,12375.0,262.1992,262.3513,262.1724,262.2887,12375.0
2018-09-26 10:25:00,293.13,293.18,293.13,293.15,2905.0,262.2618,262.3066,262.2618,262.2797,2905.0
2018-09-26 10:30:00,293.15,293.21,293.13,293.18,11096.0,262.2797,262.3334,262.2618,262.3066,11096.0
2018-09-26 10:35:00,293.22,293.38,293.17,293.38,13978.0,262.3424,262.4855,262.2976,262.4855,13978.0
2018-09-26 10:40:00,293.38,293.43,293.31,293.36,11386.0,262.4855,262.5303,262.4229,262.4676,11386.0
2018-09-26 10:45:00,293.41,293.54,293.38,293.42,26117.0,262.5124,262.6287,262.4855,262.5213,26117.0
2018-09-26 10:50:00,293.42,293.46,293.39,293.39,14090.0,262.5213,262.5571,262.4945,262.4945,14090.0
2018-09-26 10:55:00,293.39,293.52,293.34,293.48,20247.0,262.4945,262.6108,262.4497,262.575,20247.0
2018-09-26 11:00:00,293.5,293.56,293.49,293.52,30838.0,262.5929,262.6466,262.5839,262.6108,30838.0
2018-09-26 11:05:00,293.51,293.57,293.51,293.57,94239.0,262.6018,262.6555,262.6018,262.6555,94239.0
2018-09-26 11:10:00,293.57,293.58,293.51,293.54,55328.0,262.6555,262.6645,262.6018,262.6287,55328.0
2018-09-26 11:15:00,293.54,293.65,293.51,293.63,59327.0,262.6287,262.7271,262.6018,262.7092,59327.0
2018-09-26 11:20:00,293.61,293.66,293.56,293.58,5353.0,262.6913,262.736,262.6466,262.6645,5353.0
2018-09-26 11:25:00,293.57,293.7,293.55,293.68,12492.0,262.6555,262.7718,262.6376,262.7539,12492.0
2018-09-26 11:30:00,293.73,293.73,293.62,293.66,9839.0,262.7987,262.7987,262.7002,262.736,9839.0
2018-09-26 11:35:00,293.63,293.66,293.53,293.53,13545.0,262.7092,262.736,262.6197,262.6197,13545.0
2018-09-26 11:40:00,293.54,293.6,293.52,293.57,3656.0,262.6287,262.6824,262.6108,262.6555,3656.0
2018-09-26 11:45:00,293.6,293.64,293.58,293.6,6399.0,262.6824,262.7181,262.6645,262.6824,6399.0
2018-09-26 11:50:00,293.6,293.6,293.52,293.56,6266.0,262.6824,262.6824,262.6108,262.6466,6266.0
2018-09-26 11:55:00,293.56,293.61,293.54,293.59,24619.0,262.6466,262.6913,262.6287,262.6734,24619.0
2018-09-26 12:00:00,293.57,293.58,293.52,293.56,12889.0,262.6555,262.6645,262.6108,262.6466,12889.0
2018-09-26 12:05:00,293.55,293.55,293.5,293.5,4683.0,262.6376,262.6376,262.5929,262.5929,4683.0
2018-09-26 12:10:00,293.48,293.57,293.47,293.55,25428.0,262.575,262.6555,262.566,262.6376,25428.0
2018-09-26 12:15:00,293.56,293.57,293.54,293.55,1928.0,262.6466,262.6555,262.6287,262.6376,1928.0
2018-09-26 12:20:00,293.53,293.58,293.53,293.56,3579.0,262.6197,262.6645,262.6197,262.6466,3579.0
2018-09-26 12:25:00,293.56,293.62,293.55,293.62,6271.0,262.6466,262.7002,262.6376,262.7002,6271.0
2018-09-26 12:30:00,293.62,293.68,293.62,293.68,11069.0,262.7002,262.7539,262.7002,262.7539,11069.0
2018-09-26 12:35:00,293.67,293.67,293.62,293.62,9406.0,262.745,262.745,262.7002,262.7002,9406.0
2018-09-26 12:40:00,293.63,293.63,293.59,293.62,17086.0,262.7092,262.7092,262.6734,262.7002,17086.0
2018-09-26 12:45:00,293.63,293.69,293.62,293.69,11828.0,262.7092,262.7629,262.7002,262.7629,11828.0
2018-09-26 12:50:00,293.69,293.74,293.69,293.74,8789.0,262.7629,262.8076,262.7629,262.8076,8789.0
2018-09-26 12:55:00,293.71,293.8,293.71,293.78,12471.0,262.7808,262.8613,262.7808,262.8434,12471.0
2018-09-26 13:00:00,293.8,293.83,293.78,293.8,12781.0,262.8613,262.8881,262.8434,262.8613,12781.0
2018-09-26 13:05:00,293.78,293.82,293.7,293.71,20330.0,262.8434,262.8792,262.7718,262.7808,20330.0
2018-09-26 13:10:00,293.73,293.79,293.73,293.73,11972.0,262.7987,262.8523,262.7987,262.7987,11972.0
2018-09-26 13:15:00,293.77,293.8,293.73,293.79,7928.0,262.8344,262.8613,262.7987,262.8523,7928.0
2018-09-26 13:20:00,293.79,293.8,293.72,293.76,8751.0,262.8523,262.8613,262.7897,262.8255,8751.0
2018-09-26 13:25:00,293.76,293.77,293.7,293.7,72389.0,262.8255,262.8344,262.7718,262.7718,72389.0
2018-09-26 13:30:00,293.7,293.72,293.62,293.67,91228.0,262.7718,262.7897,262.7002,262.745,91228.0
2018-09-26 13:35:00,293.67,293.7,293.59,293.63,51523.0,262.745,262.7718,262.6734,262.7092,51523.0
2018-09-26 13:40:00,293.64,293.65,293.6,293.65,17036.0,262.7181,262.7271,262.6824,262.7271,17036.0
2018-09-26 13:45:00,293.64,293.66,293.57,293.57,7048.0,262.7181,262.736,262.6555,262.6555,7048.0
2018-09-26 13:50:00,293.57,293.6,293.55,293.56,16529.0,262.6555,262.6824,262.6376,262.6466,16529.0
2018-09-26 13:55:00,293.57,293.64,293.55,293.55,13832.0,262.6555,262.7181,262.6376,262.6376,13832.0
2018-09-26 14:00:00,293.55,294.16,293.48,294.05,95706.0,262.6376,263.1834,262.575,263.085,95706.0
2018-09-26 14:05:00,294.08,294.09,293.74,293.79,29280.0,263.1118,263.1208,262.8076,262.8523,29280.0
2018-09-26 14:10:00,293.81,294.01,293.75,293.93,36654.0,262.8702,263.0492,262.8166,262.9776,36654.0
2018-09-26 14:15:00,294.03,294.41,294.03,294.29,31936.0,263.0671,263.4071,263.0671,263.2997,31936.0
2018-09-26 14:20:00,294.32,294.32,294.16,294.17,14080.0,263.3265,263.3265,263.1834,263.1923,14080.0
2018-09-26 14:25:00,294.2,294.2,294.0,294.12,19772.0,263.2192,263.2192,263.0402,263.1476,19772.0
2018-09-26 14:30:00,294.11,294.22,294.06,294.15,13198.0,263.1386,263.2371,263.0939,263.1744,13198.0
2018-09-26 14:35:00,294.11,294.14,293.84,293.98,82227.0,263.1386,263.1655,262.8971,263.0223,82227.0
2018-09-26 14:40:00,293.95,293.99,293.7,293.73,13456.0,262.9955,263.0313,262.7718,262.7987,13456.0
2018-09-26 14:45:00,293.68,293.7,293.45,293.64,47173.0,262.7539,262.7718,262.5481,262.7181,47173.0
2018-09-26 14:50:00,293.63,293.68,293.5,293.52,22290.0,262.7092,262.7539,262.5929,262.6108,22290.0
2018-09-26 14:55:00,293.53,293.66,293.5,293.56,18398.0,262.6197,262.736,262.5929,262.6466,18398.0
2018-09-26 15:00:00,293.55,293.55,293.26,293.43,39732.0,262.6376,262.6376,262.3782,262.5303,39732.0
2018-09-26 15:05:00,293.4,293.43,293.19,293.4,21998.0,262.5034,262.5303,262.3155,262.5034,21998.0
2018-09-26 15:10:00,293.43,293.45,293.31,293.37,13540.0,262.5303,262.5481,262.4229,262.4766,13540.0
2018-09-26 15:15:00,293.38,293.53,293.35,293.52,15502.0,262.4855,262.6197,262.4587,262.6108,15502.0
2018-09-26 15:20:00,293.5,293.75,293.47,293.65,68897.0,262.5929,262.8166,262.566,262.7271,68897.0
2018-09-26 15:25:00,293.64,293.65,293.47,293.49,29255.0,262.7181,262.7271,262.566,262.5839,29255.0
2018-09-26 15:30:00,293.47,293.48,293.16,293.17,27607.0,262.566,262.575,262.2887,262.2976,27607.0
2018-09-26 15:35:00,293.15,293.18,292.88,292.98,77300.0,262.2797,262.3066,262.0382,262.1276,77300.0
2018-09-26 15:40:00,292.96,292.96,292.56,292.56,285314.0,262.1097,262.1097,261.7519,261.7519,285314.0
2018-09-26 15:45:00,292.5,292.51,291.58,291.82,101060.0,261.6982,261.7071,260.8751,261.0898,101060.0
2018-09-26 15:50:00,291.79,292.05,291.7,291.83,252523.0,261.063,261.2956,260.9824,261.0987,252523.0
2018-09-26 15:55:00,291.83,292.0,291.68,292.0,271709.0,261.0987,261.2508,260.9645,261.2508,271709.0
2018-09-27 09:30:00,292.57,292.67,292.33,292.39,75382.0,261.7608,261.8503,261.5461,261.5998,75382.0
2018-09-27 09:35:00,292.36,292.52,292.26,292.52,36211.0,261.5729,261.7161,261.4835,261.7161,36211.0
2018-09-27 09:40:00,292.53,292.74,292.53,292.7,22800.0,261.725,261.9129,261.725,261.8771,22800.0
2018-09-27 09:45:00,292.77,292.94,292.66,292.74,49633.0,261.9398,262.0919,261.8413,261.9129,49633.0
2018-09-27 09:50:00,292.72,292.81,292.64,292.74,20063.0,261.895,261.9755,261.8234,261.9129,20063.0
2018-09-27 09:55:00,292.74,292.82,292.73,292.78,98993.0,261.9129,261.9845,261.904,261.9487,98993.0
2018-09-27 10:00:00,292.79,293.35,292.79,293.22,40984.0,261.9576,262.4587,261.9576,262.3424,40984.0
2018-09-27 10:05:00,293.23,293.28,293.14,293.28,29068.0,262.3513,262.396,262.2708,262.396,29068.0
2018-09-27 10:10:00,293.29,293.29,293.13,293.17,27410.0,262.405,262.405,262.2618,262.2976,27410.0
2018-09-27 10:15:00,293.18,293.35,293.18,293.26,20895.0,262.3066,262.4587,262.3066,262.3782,20895.0
2018-09-27 10:20:00,293.27,293.32,293.15,293.26,32807.0,262.3871,262.4318,262.2797,262.3782,32807.0
2018-09-27 10:25:00,293.27,293.42,293.25,293.37,19320.0,262.3871,262.5213,262.3692,262.4766,19320.0
2018-09-27 10:30:00,293.39,293.43,293.27,293.34,19419.0,262.4945,262.5303,262.3871,262.4497,19419.0
2018-09-27 10:35:00,293.36,293.57,293.35,293.52,34982.0,262.4676,262.6555,262.4587,262.6108,34982.0
2018-09-27 10:40:00,293.53,293.66,293.5,293.63,21559.0,262.6197,262.736,262.5929,262.7092,21559.0
2018-09-27 10:45:00,293.62,293.66,293.52,293.63,20944.0,262.7002,262.736,262.6108,262.7092,20944.0
2018-09-27 10:50:00,293.63,293.67,293.48,293.54,17120.0,262.7092,262.745,262.575,262.6287,17120.0
2018-09-27 10:55:00,293.54,293.59,293.53,293.57,11679.0,262.6287,262.6734,262.6197,262.6555,11679.0
2018-09-27 11:00:00,293.58,293.76,293.58,293.75,26385.0,262.6645,262.8255,262.6645,262.8166,26385.0
2018-09-27 11:05:00,293.75,293.75,293.59,293.64,17758.0,262.8166,262.8166,262.6734,262.7181,17758.0
2018-09-27 11:10:00,293.63,293.69,293.42,293.45,35322.0,262.7092,262.7629,262.5213,262.5481,35322.0
2018-09-27 11:15:00,293.44,293.57,293.43,293.52,25595.0,262.5392,262.6555,262.5303,262.6108,25595.0
2018-09-27 11:20:00,293.52,293.61,293.51,293.59,51687.0,262.6108,262.6913,262.6018,262.6734,51687.0
2018-09-27 11:25:00,293.58,293.59,293.42,293.54,17360.0,262.6645,262.6734,262.5213,262.6287,17360.0
2018-09-27 11:30:00,293.52,293.55,293.43,293.49,17852.0,262.6108,262.6376,262.5303,262.5839,17852.0
2018-09-27 11:35:00,293.48,293.51,293.39,293.48,18093.0,262.575,262.6018,262.4945,262.575,18093.0
2018-09-27 11:40:00,293.45,293.65,293.44,293.65,18684.0,262.5481,262.7271,262.5392,262.7271,18684.0
2018-09-27 11:45:00,293.65,293.66,293.59,293.63,14001.0,262.7271,262.736,262.6734,262.7092,14001.0
2018-09-27 11:50:00,293.63,293.66,293.58,293.64,11162.0,262.7092,262.736,262.6645,262.7181,11162.0
2018-09-27 11:55:00,293.63,293.85,293.63,293.85,24200.0,262.7092,262.906,262.7092,262.906,24200.0
2018-09-27 12:00:00,293.85,293.88,293.78,293.85,12749.0,262.906,262.9329,262.8434,262.906,12749.0
2018-09-27 12:05:00,293.84,293.92,293.82,293.86,49104.0,262.8971,262.9687,262.8792,262.915,49104.0
2018-09-27 12:10:00,293.86,293.88,293.77,293.86,19452.0,262.915,262.9329,262.8344,262.915,19452.0
2018-09-27 12:15:00,293.87,294.01,293.87,294.0,15353.0,262.9239,263.0492,262.9239,263.0402,15353.0
2018-09-27 12:20:00,293.99,294.01,293.91,293.94,62201.0,263.0313,263.0492,262.9597,262.9865,62201.0
2018-09-27 12:25:00,293.9,294.0,293.84,293.99,19860.0,262.9508,263.0402,262.8971,263.0313,19860.0
2018-09-27 12:30:00,294.0,294.02,293.87,293.93,22398.0,263.0402,263.0581,262.9239,262.9776,22398.0
2018-09-27 12:35:00,293.92,293.99,293.89,293.97,10235.0,262.9687,263.0313,262.9418,263.0134,10235.0
2018-09-27 12:40:00,294.0,294.03,293.94,293.95,12270.0,263.0402,263.0671,262.9865,262.9955,12270.0
2018-09-27 12:45:00,293.96,294.02,293.96,294.01,17648.0,263.0044,263.0581,263.0044,263.0492,17648.0
2018-09-27 12:50:00,294.01,294.07,294.01,294.06,13858.0,263.0492,263.1029,263.0492,263.0939,13858.0
2018-09-27 12:55:00,294.07,294.07,293.93,293.94,13835.0,263.1029,263.1029,262.9776,262.9865,13835.0
2018-09-27 13:00:00,293.93,293.93,293.77,293.83,20936.0,262.9776,262.9776,262.8344,262.8881,20936.0
2018-09-27 13:05:00,293.84,293.85,293.71,293.74,18818.0,262.8971,262.906,262.7808,262.8076,18818.0
2018-09-27 13:10:00,293.74,293.78,293.67,293.71,15069.0,262.8076,262.8434,262.745,262.7808,15069.0
2018-09-27 13:15:00,293.72,293.76,293.71,293.74,14703.0,262.7897,262.8255,262.7808,262.8076,14703.0
2018-09-27 13:20:00,293.73,293.73,293.55,293.58,15491.0,262.7987,262.7987,262.6376,262.6645,15491.0
2018-09-27 13:25:00,293.59,293.68,293.57,293.68,12879.0,262.6734,262.7539,262.6555,262.7539,12879.0
2018-09-27 13:30:00,293.67,293.72,293.63,293.69,8977.0,262.745,262.7897,262.7092,262.7629,8977.0
2018-09-27 13:35:00,293.69,293.75,293.65,293.67,20006.0,262.7629,262.8166,262.7271,262.745,20006.0
2018-09-27 13:40:00,293.67,293.69,293.52,293.62,22383.0,262.745,262.7629,262.6108,262.7002,22383.0
2018-09-27 13:45:00,293.63,293.66,293.61,293.64,16656.0,262.7092,262.736,262.6913,262.7181,16656.0
2018-09-27 13:50:00,293.63,293.64,293.56,293.59,33706.0,262.7092,262.7181,262.6466,262.6734,33706.0
2018-09-27 13:55:00,293.6,293.65,293.58,293.6,26782.0,262.6824,262.7271,262.6645,262.6824,26782.0
2018-09-27 14:00:00,293.61,293.61,293.47,293.49,15443.0,262.6913,262.6913,262.566,262.5839,15443.0
2018-09-27 14:05:00,293.5,293.54,293.26,293.41,24983.0,262.5929,262.6287,262.3782,262.5124,24983.0
2018-09-27 14:10:00,293.4,293.43,293.39,293.41,9139.0,262.5034,262.5303,262.4945,262.5124,9139.0
2018-09-27 14:15:00,293.41,293.45,293.39,293.44,14246.0,262.5124,262.5481,262.4945,262.5392,14246.0
2018-09-27 14:20:00,293.45,293.52,293.43,293.47,15185.0,262.5481,262.6108,262.5303,262.566,15185.0
2018-09-27 14:25:00,293.44,293.48,293.34,293.4,26818.0,262.5392,262.575,262.4497,262.5034,26818.0
2018-09-27 14:30:00,293.4,293.45,293.27,293.31,23055.0,262.5034,262.5481,262.3871,262.4229,23055.0
2018-09-27 14:35:00,293.28,293.3,293.22,293.29,18361.0,262.396,262.4139,262.3424,262.405,18361.0
2018-09-27 14:40:00,293.3,293.3,293.17,293.17,11540.0,262.4139,262.4139,262.2976,262.2976,11540.0
2018-09-27 14:45:00,293.17,293.23,293.16,293.17,16756.0,262.2976,262.3513,262.2887,262.2976,16756.0
2018-09-27 14:50:00,293.17,293.25,293.13,293.23,22197.0,262.2976,262.3692,262.2618,262.3513,22197.0
2018-09-27 14:55:00,293.22,293.28,293.07,293.11,48544.0,262.3424,262.396,262.2082,262.244,48544.0
2018-09-27 15:00:00,293.09,293.24,293.09,293.17,18998.0,262.2261,262.3603,262.2261,262.2976,18998.0
2018-09-27 15:05:00,293.18,293.2,293.01,293.04,9960.0,262.3066,262.3245,262.1545,262.1813,9960.0
2018-09-27 15:10:00,293.03,293.13,292.89,293.08,23443.0,262.1724,262.2618,262.0471,262.2171,23443.0
2018-09-27 15:15:00,293.06,293.18,293.06,293.14,10881.0,262.1992,262.3066,262.1992,262.2708,10881.0
2018-09-27 15:20:00,293.12,293.17,292.95,292.99,20512.0,262.2529,262.2976,262.1008,262.1366,20512.0
2018-09-27 15:25:00,293.0,293.01,292.83,292.87,48456.0,262.1455,262.1545,261.9934,262.0292,48456.0
2018-09-27 15:30:00,292.87,292.88,292.69,292.81,55695.0,262.0292,262.0382,261.8682,261.9755,55695.0
2018-09-27 15:35:00,292.82,292.84,292.62,292.69,69667.0,261.9845,262.0024,261.8055,261.8682,69667.0
2018-09-27 15:40:00,292.67,292.75,292.57,292.72,54818.0,261.8503,261.9219,261.7608,261.895,54818.0
2018-09-27 15:45:00,292.69,292.87,292.66,292.77,44772.0,261.8682,262.0292,261.8413,261.9398,44772.0
2018-09-27 15:50:00,292.76,292.86,292.64,292.86,44092.0,261.9308,262.0203,261.8234,262.0203,44092.0
2018-09-27 15:55:00,292.89,293.07,292.74,292.8,137667.0,262.0471,262.2082,261.9129,261.9666,137667.0
2018-09-28 09:30:00,292.15,292.42,292.13,292.39,118366.0,261.385,261.6266,261.3671,261.5998,118366.0
2018-09-28 09:35:00,292.38,292.57,292.33,292.47,63913.0,261.5908,261.7608,261.5461,261.6713,63913.0
2018-09-28 09:40:00,292.49,292.53,292.42,292.42,22043.0,261.6892,261.725,261.6266,261.6266,22043.0
2018-09-28 09:45:00,292.37,292.46,292.1,292.26,52896.0,261.5819,261.6624,261.3403,261.4835,52896.0
2018-09-28 09:50:00,292.26,292.42,292.25,292.4,20891.0,261.4835,261.6266,261.4745,261.6087,20891.0
2018-09-28 09:55:00,292.41,292.53,292.33,292.52,21798.0,261.6177,261.725,261.5461,261.7161,21798.0
2018-09-28 10:00:00,292.53,292.7,292.52,292.62,38679.0,261.725,261.8771,261.7161,261.8055,38679.0
2018-09-28 10:05:00,292.59,292.59,292.42,292.47,15808.0,261.7787,261.7787,261.6266,261.6713,15808.0
2018-09-28 10:10:00,292.46,292.47,292.35,292.35,24220.0,261.6624,261.6713,261.564,261.564,24220.0
2018-09-28 10:15:00,292.37,292.54,292.35,292.51,10762.0,261.5819,261.734,261.564,261.7071,10762.0
2018-09-28 10:20:00,292.54,292.7,292.46,292.51,12287.0,261.734,261.8771,261.6624,261.7071,12287.0
2018-09-28 10:25:00,292.57,292.85,292.56,292.83,31563.0,261.7608,262.0113,261.7519,261.9934,31563.0
2018-09-28 10:30:00,292.82,292.87,292.72,292.75,18661.0,261.9845,262.0292,261.895,261.9219,18661.0
2018-09-28 10:35:00,292.79,293.02,292.76,292.98,30640.0,261.9576,262.1634,261.9308,262.1276,30640.0
2018-09-28 10:40:00,293.0,293.03,292.91,292.97,6579.0,262.1455,262.1724,262.065,262.1187,6579.0
2018-09-28 10:45:00,292.94,293.12,292.94,293.09,254622.0,262.0919,262.2529,262.0919,262.2261,254622.0
2018-09-28 10:50:00,293.1,293.25,293.09,293.21,29648.0,262.235,262.3692,262.2261,262.3334,29648.0
2018-09-28 10:55:00,293.23,293.27,293.12,293.15,21661.0,262.3513,262.3871,262.2529,262.2797,21661.0
2018-09-28 11:00:00,293.17,293.29,293.14,293.19,42236.0,262.2976,262.405,262.2708,262.3155,42236.0
2018-09-28 11:05:00,293.19,293.26,293.13,293.19,25971.0,262.3155,262.3782,262.2618,262.3155,25971.0
2018-09-28 11:10:00,293.21,293.34,293.21,293.31,13417.0,262.3334,262.4497,262.3334,262.4229,13417.0
2018-09-28 11:15:00,293.29,293.39,293.23,293.31,27945.0,262.405,262.4945,262.3513,262.4229,27945.0
2018-09-28 11:20:00,293.32,293.44,293.28,293.34,21671.0,262.4318,262.5392,262.396,262.4497,21671.0
2018-09-28 11:25:00,293.35,293.39,293.23,293.24,30457.0,262.4587,262.4945,262.3513,262.3603,30457.0
2018-09-28 11:30:00,293.25,293.34,293.1,293.16,55793.0,262.3692,262.4497,262.235,262.2887,55793.0
2018-09-28 11:35:00,293.17,293.27,293.11,293.12,19084.0,262.2976,262.3871,262.244,262.2529,19084.0
2018-09-28 11:40:00,293.11,293.16,293.09,293.1,18406.0,262.244,262.2887,262.2261,262.235,18406.0
2018-09-28 11:45:00,293.08,293.17,293.06,293.13,27403.0,262.2171,262.2976,262.1992,262.2618,27403.0
2018-09-28 11:50:00,293.11,293.18,293.01,293.02,15453.0,262.244,262.3066,262.1545,262.1634,15453.0
2018-09-28 11:55:00,293.06,293.1,293.02,293.05,18265.0,262.1992,262.235,262.1634,262.1903,18265.0
2018-09-28 12:00:00,293.03,293.08,293.01,293.06,12291.0,262.1724,262.2171,262.1545,262.1992,12291.0
2018-09-28 12:05:00,293.07,293.1,293.01,293.02,14742.0,262.2082,262.235,262.1545,262.1634,14742.0
2018-09-28 12:10:00,293.01,293.14,293.0,293.12,14339.0,262.1545,262.2708,262.1455,262.2529,14339.0
2018-09-28 12:15:00,293.12,293.2,293.06,293.06,15184.0,262.2529,262.3245,262.1992,262.1992,15184.0
2018-09-28 12:20:00,293.06,293.1,293.04,293.1,7627.0,262.1992,262.235,262.1813,262.235,7627.0
2018-09-28 12:25:00,293.09,293.11,292.96,293.0,11279.0,262.2261,262.244,262.1097,262.1455,11279.0
2018-09-28 12:30:00,293.01,293.1,293.01,293.09,6157.0,262.1545,262.235,262.1545,262.2261,6157.0
2018-09-28 12:35:00,293.1,293.11,292.99,293.06,15694.0,262.235,262.244,262.1366,262.1992,15694.0
2018-09-28 12:40:00,293.05,293.11,292.96,292.98,10440.0,262.1903,262.244,262.1097,262.1276,10440.0
2018-09-28 12:45:00,293.0,293.02,292.45,292.56,32632.0,262.1455,262.1634,261.6535,261.7519,32632.0
2018-09-28 12:50:00,292.55,292.78,292.54,292.78,12908.0,261.7429,261.9487,261.734,261.9487,12908.0
2018-09-28 12:55:00,292.79,292.87,292.78,292.86,5232.0,261.9576,262.0292,261.9487,262.0203,5232.0
2018-09-28 13:00:00,292.84,292.87,292.77,292.82,13440.0,262.0024,262.0292,261.9398,261.9845,13440.0
2018-09-28 13:05:00,292.81,292.86,292.74,292.76,10849.0,261.9755,262.0203,261.9129,261.9308,10849.0
2018-09-28 13:10:00,292.76,292.87,292.76,292.82,11234.0,261.9308,262.0292,261.9308,261.9845,11234.0
2018-09-28 13:15:00,292.83,292.89,292.81,292.87,6755.0,261.9934,262.0471,261.9755,262.0292,6755.0
2018-09-28 13:20:00,292.87,292.99,292.86,292.97,6968.0,262.0292,262.1366,262.0203,262.1187,6968.0
2018-09-28 13:25:00,292.98,293.05,292.96,293.04,54389.0,262.1276,262.1903,262.1097,262.1813,54389.0
2018-09-28 13:30:00,293.06,293.21,293.04,293.21,23414.0,262.1992,262.3334,262.1813,262.3334,23414.0
2018-09-28 13:35:00,293.21,293.23,293.17,293.2,16992.0,262.3334,262.3513,262.2976,262.3245,16992.0
2018-09-28 13:40:00,293.23,293.23,293.14,293.14,16302.0,262.3513,262.3513,262.2708,262.2708,16302.0
2018-09-28 13:45:00,293.15,293.16,293.06,293.09,21934.0,262.2797,262.2887,262.1992,262.2261,21934.0
2018-09-28 13:50:00,293.07,293.28,293.07,293.16,23439.0,262.2082,262.396,262.2082,262.2887,23439.0
2018-09-28 13:55:00,293.15,293.19,293.02,293.03,12226.0,262.2797,262.3155,262.1634,262.1724,12226.0
2018-09-28 14:00:00,293.02,293.03,292.8,292.8,9663.0,262.1634,262.1724,261.9666,261.9666,9663.0
2018-09-28 14:05:00,292.78,292.87,292.67,292.79,44172.0,261.9487,262.0292,261.8503,261.9576,44172.0
2018-09-28 14:10:00,292.77,292.84,292.65,292.83,60329.0,261.9398,262.0024,261.8324,261.9934,60329.0
2018-09-28 14:15:00,292.82,292.85,292.7,292.82,24782.0,261.9845,262.0113,261.8771,261.9845,24782.0
2018-09-28 14:20:00,292.8,292.95,292.78,292.91,39489.0,261.9666,262.1008,261.9487,262.065,39489.0
2018-09-28 14:25:00,292.92,292.96,292.9,292.92,26276.0,262.074,262.1097,262.0561,262.074,26276.0
2018-09-28 14:30:00,292.91,292.97,292.88,292.92,22622.0,262.065,262.1187,262.0382,262.074,22622.0
2018-09-28 14:35:00,292.93,292.93,292.86,292.93,19407.0,262.0829,262.0829,262.0203,262.0829,19407.0
2018-09-28 14:40:00,292.93,293.01,292.81,292.88,24269.0,262.0829,262.1545,261.9755,262.0382,24269.0
2018-09-28 14:45:00,292.89,292.9,292.7,292.7,23254.0,262.0471,262.0561,261.8771,261.8771,23254.0
2018-09-28 14:50:00,292.69,292.78,292.68,292.75,28781.0,261.8682,261.9487,261.8592,261.9219,28781.0
2018-09-28 14:55:00,292.75,292.81,292.69,292.73,18776.0,261.9219,261.9755,261.8682,261.904,18776.0
2018-09-28 15:00:00,292.73,292.83,292.64,292.64,40110.0,261.904,261.9934,261.8234,261.8234,40110.0
2018-09-28 15:05:00,292.64,292.74,292.63,292.73,23361.0,261.8234,261.9129,261.8145,261.904,23361.0
2018-09-28 15:10:00,292.73,292.77,292.67,292.69,28932.0,261.904,261.9398,261.8503,261.8682,28932.0
2018-09-28 15:15:00,292.68,292.69,292.6,292.62,36905.0,261.8592,261.8682,261.7877,261.8055,36905.0
2018-09-28 15:20:00,292.63,292.95,292.61,292.88,46487.0,261.8145,262.1008,261.7966,262.0382,46487.0
2018-09-28 15:25:00,292.85,292.9,292.81,292.82,41884.0,262.0113,262.0561,261.9755,261.9845,41884.0
2018-09-28 15:30:00,292.83,292.83,292.51,292.76,72337.0,261.9934,261.9934,261.7071,261.9308,72337.0
2018-09-28 15:35:00,292.75,292.77,292.62,292.65,44566.0,261.9219,261.9398,261.8055,261.8324,44566.0
2018-09-28 15:40:00,292.67,292.82,292.55,292.58,38887.0,261.8503,261.9845,261.7429,261.7698,38887.0
2018-09-28 15:45:00,292.58,292.9,292.48,292.69,130065.0,261.7698,262.0561,261.6803,261.8682,130065.0
2018-09-28 15:50:00,292.7,292.72,292.49,292.63,428920.0,261.8771,261.895,261.6892,261.8145,428920.0
2018-09-28 15:55:00,292.62,292.79,292.56,292.74,1030308.0,261.8055,261.9576,261.7519,261.9129,1030308.0
2018-10-01 09:30:00,294.3,294.51,294.18,294.43,162352.0,263.3086,263.4965,263.2013,263.4249,162352.0
2018-10-01 09:35:00,294.44,294.51,294.3,294.33,41918.0,263.4339,263.4965,263.3086,263.3355,41918.0
2018-10-01 09:40:00,294.33,294.6,294.33,294.59,58621.0,263.3355,263.577,263.3355,263.5681,58621.0
2018-10-01 09:45:00,294.6,294.73,294.59,294.64,81020.0,263.577,263.6934,263.5681,263.6128,81020.0
2018-10-01 09:50:00,294.66,294.72,294.62,294.72,24772.0,263.6307,263.6844,263.5949,263.6844,24772.0
2018-10-01 09:55:00,294.72,294.83,294.64,294.76,27357.0,263.6844,263.7828,263.6128,263.7202,27357.0
2018-10-01 10:00:00,294.82,294.86,294.66,294.8,57516.0,263.7739,263.8097,263.6307,263.756,57516.0
2018-10-01 10:05:00,294.81,294.98,294.8,294.93,48825.0,263.7649,263.917,263.756,263.8723,48825.0
2018-10-01 10:10:00,294.92,294.98,294.91,294.93,24788.0,263.8633,263.917,263.8544,263.8723,24788.0
2018-10-01 10:15:00,294.93,294.93,294.76,294.88,32580.0,263.8723,263.8723,263.7202,263.8276,32580.0
2018-10-01 10:20:00,294.88,295.0,294.85,294.91,20941.0,263.8276,263.9349,263.8007,263.8544,20941.0
2018-10-01 10:25:00,294.93,294.99,294.88,294.99,20058.0,263.8723,263.926,263.8276,263.926,20058.0
2018-10-01 10:30:00,295.0,295.1,294.94,294.94,31304.0,263.9349,264.0244,263.8812,263.8812,31304.0
2018-10-01 10:35:00,294.92,294.93,294.79,294.84,28715.0,263.8633,263.8723,263.747,263.7918,28715.0
2018-10-01 10:40:00,294.83,294.83,294.71,294.75,15122.0,263.7828,263.7828,263.6755,263.7112,15122.0
2018-10-01 10:45:00,294.77,294.78,294.7,294.78,19997.0,263.7291,263.7381,263.6665,263.7381,19997.0
2018-10-01 10:50:00,294.76,294.83,294.7,294.8,39030.0,263.7202,263.7828,263.6665,263.756,39030.0
2018-10-01 10:55:00,294.8,294.87,294.77,294.83,37354.0,263.756,263.8186,263.7291,263.7828,37354.0
2018-10-01 11:00:00,294.85,294.87,294.74,294.82,14460.0,263.8007,263.8186,263.7023,263.7739,14460.0
2018-10-01 11:05:00,294.84,294.87,294.79,294.8,79952.0,263.7918,263.8186,263.747,263.756,79952.0
2018-10-01 11:10:00,294.79,294.92,294.79,294.9,15737.0,263.747,263.8633,263.747,263.8455,15737.0
2018-10-01 11:15:00,294.91,294.91,294.74,294.8,82397.0,263.8544,263.8544,263.7023,263.756,82397.0
2018-10-01 11:20:00,294.8,294.89,294.78,294.82,13390.0,263.756,263.8365,263.7381,263.7739,13390.0
2018-10-01 11:25:00,294.86,294.86,294.7,294.74,23505.0,263.8097,263.8097,263.6665,263.7023,23505.0
2018-10-01 11:30:00,294.74,294.74,294.61,294.68,16466.0,263.7023,263.7023,263.586,263.6486,16466.0
2018-10-01 11:35:00,294.67,294.86,294.65,294.85,12359.0,263.6397,263.8097,263.6218,263.8007,12359.0
2018-10-01 11:40:00,294.86,294.91,294.84,294.86,13190.0,263.8097,263.8544,263.7918,263.8097,13190.0
2018-10-01 11:45:00,294.85,294.88,294.8,294.88,22422.0,263.8007,263.8276,263.756,263.8276,22422.0
2018-10-01 11:50:00,294.87,294.91,294.85,294.88,52931.0,263.8186,263.8544,263.8007,263.8276,52931.0
2018-10-01 11:55:00,294.87,294.87,294.55,294.68,44762.0,263.8186,263.8186,263.5323,263.6486,44762.0
2018-10-01 12:00:00,294.71,294.71,294.59,294.63,47705.0,263.6755,263.6755,263.5681,263.6039,47705.0
2018-10-01 12:05:00,294.62,294.66,294.61,294.62,61152.0,263.5949,263.6307,263.586,263.5949,61152.0
2018-10-01 12:10:00,294.62,294.65,294.56,294.62,12046.0,263.5949,263.6218,263.5413,263.5949,12046.0
2018-10-01 12:15:00,294.62,294.64,294.58,294.62,17465.0,263.5949,263.6128,263.5592,263.5949,17465.0
2018-10-01 12:20:00,294.62,294.62,294.1,294.32,44534.0,263.5949,263.5949,263.1297,263.3265,44534.0
2018-10-01 12:25:00,294.33,294.36,294.26,294.26,30050.0,263.3355,263.3623,263.2728,263.2728,30050.0
2018-10-01 12:30:00,294.27,294.32,294.22,294.3,32431.0,263.2818,263.3265,263.2371,263.3086,32431.0
2018-10-01 12:35:00,294.29,294.32,294.23,294.31,19831.0,263.2997,263.3265,263.246,263.3176,19831.0
2018-10-01 12:40:00,294.31,294.31,294.14,294.18,29784.0,263.3176,263.3176,263.1655,263.2013,29784.0
2018-10-01 12:45:00,294.16,294.16,294.03,294.07,23943.0,263.1834,263.1834,263.0671,263.1029,23943.0
2018-10-01 12:50:00,294.1,294.18,294.09,294.18,18864.0,263.1297,263.2013,263.1208,263.2013,18864.0
2018-10-01 12:55:00,294.18,294.19,294.13,294.14,16263.0,263.2013,263.2102,263.1565,263.1655,16263.0
2018-10-01 13:00:00,294.13,294.16,294.09,294.15,17232.0,263.1565,263.1834,263.1208,263.1744,17232.0
2018-10-01 13:05:00,294.16,294.3,294.16,294.22,35084.0,263.1834,263.3086,263.1834,263.2371,35084.0
2018-10-01 13:10:00,294.21,294.26,294.17,294.26,18246.0,263.2281,263.2728,263.1923,263.2728,18246.0
2018-10-01 13:15:00,294.24,294.34,294.21,294.33,49161.0,263.255,263.3444,263.2281,263.3355,49161.0
2018-10-01 13:20:00,294.31,294.36,294.29,294.33,14033.0,263.3176,263.3623,263.2997,263.3355,14033.0
2018-10-01 13:25:00,294.33,294.36,294.27,294.32,62804.0,263.3355,263.3623,263.2818,263.3265,62804.0
2018-10-01 13:30:00,294.34,294.39,294.25,294.34,19448.0,263.3444,263.3892,263.2639,263.3444,19448.0
2018-10-01 13:35:00,294.36,294.39,294.32,294.37,19040.0,263.3623,263.3892,263.3265,263.3713,19040.0
2018-10-01 13:40:00,294.37,294.44,294.35,294.4,19547.0,263.3713,263.4339,263.3534,263.3981,19547.0
2018-10-01 13:45:00,294.43,294.43,294.32,294.34,19704.0,263.4249,263.4249,263.3265,263.3444,19704.0
2018-10-01 13:50:00,294.35,294.35,294.24,294.3,26308.0,263.3534,263.3534,263.255,263.3086,26308.0
2018-10-01 13:55:00,294.3,294.34,294.16,294.21,13071.0,263.3086,263.3444,263.1834,263.2281,13071.0
2018-10-01 14:00:00,294.21,294.22,293.9,294.01,53383.0,263.2281,263.2371,262.9508,263.0492,53383.0
2018-10-01 14:05:00,294.01,294.15,294.01,294.09,23486.0,263.0492,263.1744,263.0492,263.1208,23486.0
2018-10-01 14:10:00,294.1,294.15,293.99,294.11,18108.0,263.1297,263.1744,263.0313,263.1386,18108.0
2018-10-01 14:15:00,294.09,294.1,294.05,294.08,19964.0,263.1208,263.1297,263.085,263.1118,19964.0
2018-10-01 14:20:00,294.07,294.19,294.02,294.14,19789.0,263.1029,263.2102,263.0581,263.1655,19789.0
2018-10-01 14:25:00,294.14,294.21,294.14,294.2,12340.0,263.1655,263.2281,263.1655,263.2192,12340.0
2018-10-01 14:30:00,294.21,294.22,293.96,294.02,31040.0,263.2281,263.2371,263.0044,263.0581,31040.0
2018-10-01 14:35:00,294.03,294.05,293.89,294.0,31489.0,263.0671,263.085,262.9418,263.0402,31489.0
2018-10-01 14:40:00,293.99,293.99,293.86,293.96,24982.0,263.0313,263.0313,262.915,263.0044,24982.0
2018-10-01 14:45:00,293.98,294.15,293.97,294.09,21071.0,263.0223,263.1744,263.0134,263.1208,21071.0
2018-10-01 14:50:00,294.1,294.11,294.04,294.04,15316.0,263.1297,263.1386,263.076,263.076,15316.0
2018-10-01 14:55:00,294.05,294.18,294.04,294.15,42293.0,263.085,263.2013,263.076,263.1744,42293.0
2018-10-01 15:00:00,294.16,294.23,294.12,294.17,18674.0,263.1834,263.246,263.1476,263.1923,18674.0
2018-10-01 15:05:00,294.18,294.24,294.11,294.12,22191.0,263.2013,263.255,263.1386,263.1476,22191.0
2018-10-01 15:10:00,294.15,294.16,293.96,294.03,133129.0,263.1744,263.1834,263.0044,263.0671,133129.0
2018-10-01 15:15:00,294.05,294.16,294.01,294.09,21794.0,263.085,263.1834,263.0492,263.1208,21794.0
2018-10-01 15:20:00,294.09,294.09,293.89,293.94,64796.0,263.1208,263.1208,262.9418,262.9865,64796.0
2018-10-01 15:25:00,293.94,293.94,293.51,293.61,39334.0,262.9865,262.9865,262.6018,262.6913,39334.0
2018-10-01 15:30:00,293.59,293.61,293.36,293.38,44739.0,262.6734,262.6913,262.4676,262.4855,44739.0
2018-10-01 15:35:00,293.41,293.46,293.31,293.41,45127.0,262.5124,262.5571,262.4229,262.5124,45127.0
2018-10-01 15:40:00,293.41,293.41,293.16,293.25,21340.0,262.5124,262.5124,262.2887,262.3692,21340.0
2018-10-01 15:45:00,293.25,293.62,293.25,293.59,60015.0,262.3692,262.7002,262.3692,262.6734,60015.0
2018-10-01 15:50:00,293.56,293.76,293.49,293.75,212596.0,262.6466,262.8255,262.5839,262.8166,212596.0
2018-10-01 15:55:00,293.79,293.92,293.75,293.86,184020.0,262.8523,262.9687,262.8166,262.915,184020.0
2018-10-02 09:30:00,293.73,293.81,293.67,293.74,209592.0,262.7987,262.8702,262.745,262.8076,209592.0
2018-10-02 09:35:00,293.78,293.82,293.57,293.6,57402.0,262.8434,262.8792,262.6555,262.6824,57402.0
2018-10-02 09:40:00,293.6,293.87,293.57,293.86,52562.0,262.6824,262.9239,262.6555,262.915,52562.0
2018-10-02 09:45:00,293.87,294.03,293.86,293.86,37708.0,262.9239,263.0671,262.915,262.915,37708.0
2018-10-02 09:50:00,293.84,293.95,293.66,293.66,16940.0,262.8971,262.9955,262.736,262.736,16940.0
2018-10-02 09:55:00,293.67,293.88,293.61,293.88,21869.0,262.745,262.9329,262.6913,262.9329,21869.0
2018-10-02 10:00:00,293.88,293.89,293.68,293.68,21180.0,262.9329,262.9418,262.7539,262.7539,21180.0
2018-10-02 10:05:00,293.71,293.74,293.5,293.5,27512.0,262.7808,262.8076,262.5929,262.5929,27512.0
2018-10-02 10:10:00,293.56,293.63,293.55,293.61,9651.0,262.6466,262.7092,262.6376,262.6913,9651.0
2018-10-02 10:15:00,293.62,293.72,293.5,293.54,38856.0,262.7002,262.7897,262.5929,262.6287,38856.0
2018-10-02 10:20:00,293.54,293.59,293.43,293.54,37619.0,262.6287,262.6734,262.5303,262.6287,37619.0
2018-10-02 10:25:00,293.51,293.7,293.5,293.7,27950.0,262.6018,262.7718,262.5929,262.7718,27950.0
2018-10-02 10:30:00,293.68,293.72,293.46,293.48,31533.0,262.7539,262.7897,262.5571,262.575,31533.0
2018-10-02 10:35:00,293.47,293.6,293.35,293.38,23379.0,262.566,262.6824,262.4587,262.4855,23379.0
2018-10-02 10:40:00,293.37,293.42,293.33,293.33,83879.0,262.4766,262.5213,262.4408,262.4408,83879.0
2018-10-02 10:45:00,293.36,293.82,293.33,293.79,45093.0,262.4676,262.8792,262.4408,262.8523,45093.0
2018-10-02 10:50:00,293.81,294.09,293.81,293.94,66139.0,262.8702,263.1208,262.8702,262.9865,66139.0
2018-10-02 10:55:00,293.93,293.96,293.81,293.85,16242.0,262.9776,263.0044,262.8702,262.906,16242.0
2018-10-02 11:00:00,293.83,293.86,293.8,293.86,16072.0,262.8881,262.915,262.8613,262.915,16072.0
2018-10-02 11:05:00,293.86,294.04,293.86,294.04,13160.0,262.915,263.076,262.915,263.076,13160.0
2018-10-02 11:10:00,294.04,294.1,293.99,294.08,16611.0,263.076,263.1297,263.0313,263.1118,16611.0
2018-10-02 11:15:00,294.07,294.09,293.9,293.91,18286.0,263.1029,263.1208,262.9508,262.9597,18286.0
2018-10-02 11:20:00,293.92,294.05,293.91,294.0,12367.0,262.9687,263.085,262.9597,263.0402,12367.0
2018-10-02 11:25:00,294.0,294.01,293.88,293.91,15380.0,263.0402,263.0492,262.9329,262.9597,15380.0
2018-10-02 11:30:00,293.92,294.08,293.9,294.02,15271.0,262.9687,263.1118,262.9508,263.0581,15271.0
2018-10-02 11:35:00,293.99,294.03,293.92,293.96,21367.0,263.0313,263.0671,262.9687,263.0044,21367.0
2018-10-02 11:40:00,293.93,294.21,293.91,294.21,56207.0,262.9776,263.2281,262.9597,263.2281,56207.0
2018-10-02 11:45:00,294.21,294.39,294.21,294.37,97518.0,263.2281,263.3892,263.2281,263.3713,97518.0
2018-10-02 11:50:00,294.36,294.4,294.29,294.38,23547.0,263.3623,263.3981,263.2997,263.3802,23547.0
2018-10-02 11:55:00,294.37,294.46,294.34,294.38,10362.0,263.3713,263.4518,263.3444,263.3802,10362.0
2018-10-02 12:00:00,294.4,294.53,294.36,294.5,18721.0,263.3981,263.5144,263.3623,263.4876,18721.0
2018-10-02 12:05:00,294.49,294.52,294.43,294.52,19552.0,263.4786,263.5055,263.4249,263.5055,19552.0
2018-10-02 12:10:00,294.51,294.53,294.31,294.33,13525.0,263.4965,263.5144,263.3176,263.3355,13525.0
2018-10-02 12:15:00,294.34,294.34,294.23,294.27,11642.0,263.3444,263.3444,263.246,263.2818,11642.0
2018-10-02 12:20:00,294.25,294.28,294.19,294.28,60488.0,263.2639,263.2907,263.2102,263.2907,60488.0
2018-10-02 12:25:00,294.3,294.35,294.27,294.29,10424.0,263.3086,263.3534,263.2818,263.2997,10424.0
2018-10-02 12:30:00,294.29,294.43,294.28,294.4,11042.0,263.2997,263.4249,263.2907,263.3981,11042.0
2018-10-02 12:35:00,294.39,294.51,294.39,294.49,13688.0,263.3892,263.4965,263.3892,263.4786,13688.0
2018-10-02 12:40:00,294.49,294.54,294.45,294.47,9160.0,263.4786,263.5234,263.4428,263.4607,9160.0
2018-10-02 12:45:00,294.47,294.47,294.2,294.2,18330.0,263.4607,263.4607,263.2192,263.2192,18330.0
2018-10-02 12:50:00,294.21,294.23,294.04,294.07,18900.0,263.2281,263.246,263.076,263.1029,18900.0
2018-10-02 12:55:00,294.06,294.16,294.03,294.15,14401.0,263.0939,263.1834,263.0671,263.1744,14401.0
2018-10-02 13:00:00,294.15,294.24,294.14,294.22,13339.0,263.1744,263.255,263.1655,263.2371,13339.0
2018-10-02 13:05:00,294.2,294.24,294.16,294.21,19338.0,263.2192,263.255,263.1834,263.2281,19338.0
2018-10-02 13:10:00,294.22,294.28,294.14,294.22,14164.0,263.2371,263.2907,263.1655,263.2371,14164.0
2018-10-02 13:15:00,294.23,294.36,294.21,294.3,13328.0,263.246,263.3623,263.2281,263.3086,13328.0
2018-10-02 13:20:00,294.34,294.37,294.27,294.28,19714.0,263.3444,263.3713,263.2818,263.2907,19714.0
2018-10-02 13:25:00,294.28,294.29,294.24,294.26,7080.0,263.2907,263.2997,263.255,263.2728,7080.0
2018-10-02 13:30:00,294.27,294.35,294.25,294.3,8514.0,263.2818,263.3534,263.2639,263.3086,8514.0
2018-10-02 13:35:00,294.33,294.43,294.32,294.43,9730.0,263.3355,263.4249,263.3265,263.4249,9730.0
2018-10-02 13:40:00,294.43,294.49,294.41,294.46,8117.0,263.4249,263.4786,263.4071,263.4518,8117.0
2018-10-02 13:45:00,294.47,294.47,294.41,294.41,9135.0,263.4607,263.4607,263.4071,263.4071,9135.0
2018-10-02 13:50:00,294.42,294.43,294.3,294.33,11802.0,263.416,263.4249,263.3086,263.3355,11802.0
2018-10-02 13:55:00,294.33,294.38,294.27,294.33,14855.0,263.3355,263.3802,263.2818,263.3355,14855.0
2018-10-02 14:00:00,294.32,294.38,294.27,294.37,10143.0,263.3265,263.3802,263.2818,263.3713,10143.0
2018-10-02 14:05:00,294.36,294.43,294.35,294.4,16389.0,263.3623,263.4249,263.3534,263.3981,16389.0
2018-10-02 14:10:00,294.4,294.41,294.33,294.38,23709.0,263.3981,263.4071,263.3355,263.3802,23709.0
2018-10-02 14:15:00,294.36,294.44,294.36,294.42,14894.0,263.3623,263.4339,263.3623,263.416,14894.0
2018-10-02 14:20:00,294.41,294.51,294.36,294.4,14687.0,263.4071,263.4965,263.3623,263.3981,14687.0
2018-10-02 14:25:00,294.42,294.47,294.37,294.45,16767.0,263.416,263.4607,263.3713,263.4428,16767.0
2018-10-02 14:30:00,294.43,294.48,294.32,294.37,118039.0,263.4249,263.4697,263.3265,263.3713,118039.0
2018-10-02 14:35:00,294.37,294.37,294.18,294.21,28805.0,263.3713,263.3713,263.2013,263.2281,28805.0
2018-10-02 14:40:00,294.21,294.26,294.09,294.09,28883.0,263.2281,263.2728,263.1208,263.1208,28883.0
2018-10-02 14:45:00,294.09,294.21,294.08,294.18,16401.0,263.1208,263.2281,263.1118,263.2013,16401.0
2018-10-02 14:50:00,294.21,294.21,294.08,294.08,18926.0,263.2281,263.2281,263.1118,263.1118,18926.0
2018-10-02 14:55:00,294.07,294.09,293.96,294.01,20280.0,263.1029,263.1208,263.0044,263.0492,20280.0
2018-10-02 15:00:00,294.03,294.03,293.68,293.7,71869.0,263.0671,263.0671,262.7539,262.7718,71869.0
2018-10-02 15:05:00,293.69,293.77,293.57,293.68,38959.0,262.7629,262.8344,262.6555,262.7539,38959.0
2018-10-02 15:10:00,293.69,293.71,293.55,293.57,16671.0,262.7629,262.7808,262.6376,262.6555,16671.0
2018-10-02 15:15:00,293.58,293.58,293.32,293.34,59885.0,262.6645,262.6645,262.4318,262.4497,59885.0
2018-10-02 15:20:00,293.34,293.44,293.32,293.44,25079.0,262.4497,262.5392,262.4318,262.5392,25079.0
2018-10-02 15:25:00,293.45,293.65,293.45,293.55,21534.0,262.5481,262.7271,262.5481,262.6376,21534.0
2018-10-02 15:30:00,293.55,293.79,293.54,293.71,45009.0,262.6376,262.8523,262.6287,262.7808,45009.0
2018-10-02 15:35:00,293.71,293.73,293.53,293.56,35951.0,262.7808,262.7987,262.6197,262.6466,35951.0
2018-10-02 15:40:00,293.57,293.82,293.57,293.72,22785.0,262.6555,262.8792,262.6555,262.7897,22785.0
2018-10-02 15:45:00,293.73,293.91,293.73,293.86,34023.0,262.7987,262.9597,262.7987,262.915,34023.0
2018-10-02 15:50:00,293.89,293.92,293.72,293.81,36895.0,262.9418,262.9687,262.7897,262.8702,36895.0
2018-10-02 15:55:00,293.81,293.85,293.69,293.71,74689.0,262.8702,262.906,262.7629,262.7808,74689.0
2018-10-03 09:30:00,294.92,295.0,294.78,294.99,79953.0,263.8633,263.9349,263.7381,263.926,79953.0
2018-10-03 09:35:00,295.02,295.06,294.82,294.89,27848.0,263.9528,263.9886,263.7739,263.8365,27848.0
2018-10-03 09:40:00,294.94,295.01,294.73,294.78,15985.0,263.8812,263.9439,263.6934,263.7381,15985.0
2018-10-03 09:45:00,294.76,294.89,294.76,294.85,12709.0,263.7202,263.8365,263.7202,263.8007,12709.0
2018-10-03 09:50:00,294.85,294.85,294.75,294.78,11328.0,263.8007,263.8007,263.7112,263.7381,11328.0
2018-10-03 09:55:00,294.78,294.79,294.65,294.66,16176.0,263.7381,263.747,263.6218,263.6307,16176.0
2018-10-03 10:00:00,294.69,295.02,294.68,294.94,82642.0,263.6576,263.9528,263.6486,263.8812,82642.0
2018-10-03 10:05:00,294.97,295.16,294.97,295.11,21850.0,263.9081,264.0781,263.9081,264.0333,21850.0
2018-10-03 10:10:00,295.13,295.28,295.06,295.27,27564.0,264.0512,264.1854,263.9886,264.1765,27564.0
2018-10-03 10:15:00,295.28,295.28,295.12,295.17,29482.0,264.1854,264.1854,264.0423,264.087,29482.0
2018-10-03 10:20:00,295.16,295.4,295.16,295.28,49008.0,264.0781,264.2928,264.0781,264.1854,49008.0
2018-10-03 10:25:00,295.28,295.28,295.12,295.14,14824.0,264.1854,264.1854,264.0423,264.0602,14824.0
2018-10-03 10:30:00,295.12,295.15,295.04,295.09,56178.0,264.0423,264.0691,263.9707,264.0154,56178.0
2018-10-03 10:35:00,295.09,295.13,294.89,294.97,15483.0,264.0154,264.0512,263.8365,263.9081,15483.0
2018-10-03 10:40:00,294.93,295.02,294.78,295.02,21695.0,263.8723,263.9528,263.7381,263.9528,21695.0
2018-10-03 10:45:00,295.03,295.09,294.99,295.05,33112.0,263.9618,264.0154,263.926,263.9797,33112.0
2018-10-03 10:50:00,295.08,295.08,294.92,294.92,26331.0,264.0065,264.0065,263.8633,263.8633,26331.0
2018-10-03 10:55:00,294.89,294.93,294.8,294.85,16625.0,263.8365,263.8723,263.756,263.8007,16625.0
2018-10-03 11:00:00,294.85,294.86,294.55,294.65,41999.0,263.8007,263.8097,263.5323,263.6218,41999.0
2018-10-03 11:05:00,294.63,294.75,294.6,294.7,22958.0,263.6039,263.7112,263.577,263.6665,22958.0
2018-10-03 11:10:00,294.73,294.73,294.64,294.7,15690.0,263.6934,263.6934,263.6128,263.6665,15690.0
2018-10-03 11:15:00,294.71,294.81,294.67,294.79,12833.0,263.6755,263.7649,263.6397,263.747,12833.0
2018-10-03 11:20:00,294.78,294.85,294.77,294.8,12061.0,263.7381,263.8007,263.7291,263.756,12061.0
2018-10-03 11:25:00,294.78,294.96,294.77,294.95,12837.0,263.7381,263.8991,263.7291,263.8902,12837.0
2018-10-03 11:30:00,294.95,294.96,294.82,294.82,11210.0,263.8902,263.8991,263.7739,263.7739,11210.0
2018-10-03 11:35:00,294.82,294.83,294.58,294.59,22196.0,263.7739,263.7828,263.5592,263.5681,22196.0
2018-10-03 11:40:00,294.61,294.69,294.56,294.68,5501.0,263.586,263.6576,263.5413,263.6486,5501.0
2018-10-03 11:45:00,294.67,294.79,294.59,294.79,10214.0,263.6397,263.747,263.5681,263.747,10214.0
2018-10-03 11:50:00,294.81,294.95,294.8,294.93,16932.0,263.7649,263.8902,263.756,263.8723,16932.0
2018-10-03 11:55:00,294.92,295.05,294.89,295.05,10070.0,263.8633,263.9797,263.8365,263.9797,10070.0
2018-10-03 12:00:00,295.08,295.11,294.95,295.01,16441.0,264.0065,264.0333,263.8902,263.9439,16441.0
2018-10-03 12:05:00,294.99,294.99,294.85,294.85,8277.0,263.926,263.926,263.8007,263.8007,8277.0
2018-10-03 12:10:00,294.87,294.98,294.87,294.98,7040.0,263.8186,263.917,263.8186,263.917,7040.0
2018-10-03 12:15:00,294.95,295.08,294.95,295.07,17691.0,263.8902,264.0065,263.8902,263.9976,17691.0
2018-10-03 12:20:00,295.07,295.15,295.07,295.15,18809.0,263.9976,264.0691,263.9976,264.0691,18809.0
2018-10-03 12:25:00,295.15,295.15,295.02,295.1,10164.0,264.0691,264.0691,263.9528,264.0244,10164.0
2018-10-03 12:30:00,295.1,295.12,295.03,295.12,9597.0,264.0244,264.0423,263.9618,264.0423,9597.0
2018-10-03 12:35:00,295.12,295.13,294.88,294.9,24305.0,264.0423,264.0512,263.8276,263.8455,24305.0
2018-10-03 12:40:00,294.89,294.94,294.77,294.83,33576.0,263.8365,263.8812,263.7291,263.7828,33576.0
2018-10-03 12:45:00,294.85,295.0,294.85,295.0,14274.0,263.8007,263.9349,263.8007,263.9349,14274.0
2018-10-03 12:50:00,295.0,295.0,294.9,294.9,22525.0,263.9349,263.9349,263.8455,263.8455,22525.0
2018-10-03 12:55:00,294.89,295.0,294.89,295.0,17878.0,263.8365,263.9349,263.8365,263.9349,17878.0
2018-10-03 13:00:00,294.98,295.07,294.95,295.07,11810.0,263.917,263.9976,263.8902,263.9976,11810.0
2018-10-03 13:05:00,295.08,295.11,295.04,295.07,14409.0,264.0065,264.0333,263.9707,263.9976,14409.0
2018-10-03 13:10:00,295.07,295.09,295.01,295.09,11930.0,263.9976,264.0154,263.9439,264.0154,11930.0
2018-10-03 13:15:00,295.09,295.1,295.03,295.05,13013.0,264.0154,264.0244,263.9618,263.9797,13013.0
2018-10-03 13:20:00,295.03,295.06,294.89,294.9,23220.0,263.9618,263.9886,263.8365,263.8455,23220.0
2018-10-03 13:25:00,294.91,294.98,294.85,294.98,15742.0,263.8544,263.917,263.8007,263.917,15742.0
2018-10-03 13:30:00,294.98,295.03,294.95,294.99,5708.0,263.917,263.9618,263.8902,263.926,5708.0
2018-10-03 13:35:00,294.98,295.03,294.92,294.93,20920.0,263.917,263.9618,263.8633,263.8723,20920.0
2018-10-03 13:40:00,294.94,294.94,294.82,294.82,33731.0,263.8812,263.8812,263.7739,263.7739,33731.0
2018-10-03 13:45:00,294.85,294.91,294.83,294.89,14308.0,263.8007,263.8544,263.7828,263.8365,14308.0
2018-10-03 13:50:00,294.93,294.98,294.87,294.91,11733.0,263.8723,263.917,263.8186,263.8544,11733.0
2018-10-03 13:55:00,294.93,294.98,294.92,294.97,14336.0,263.8723,263.917,263.8633,263.9081,14336.0
2018-10-03 14:00:00,294.98,295.04,294.96,295.03,11368.0,263.917,263.9707,263.8991,263.9618,11368.0
2018-10-03 14:05:00,295.06,295.12,295.03,295.12,30953.0,263.9886,264.0423,263.9618,264.0423,30953.0
2018-10-03 14:10:00,295.12,295.14,295.08,295.13,61441.0,264.0423,264.0602,264.0065,264.0512,61441.0
2018-10-03 14:15:00,295.13,295.13,294.96,294.99,34707.0,264.0512,264.0512,263.8991,263.926,34707.0
2018-10-03 14:20:00,294.98,295.0,294.9,294.98,29675.0,263.917,263.9349,263.8455,263.917,29675.0
2018-10-03 14:25:00,294.98,294.99,294.82,294.89,69347.0,263.917,263.926,263.7739,263.8365,69347.0
2018-10-03 14:30:00,294.89,294.92,294.6,294.61,205017.0,263.8365,263.8633,263.577,263.586,205017.0
2018-10-03 14:35:00,294.57,294.59,294.16,294.38,101161.0,263.5502,263.5681,263.1834,263.3802,101161.0
2018-10-03 14:40:00,294.38,294.38,294.08,294.19,54792.0,263.3802,263.3802,263.1118,263.2102,54792.0
2018-10-03 14:45:00,294.2,294.28,293.94,294.01,104857.0,263.2192,263.2907,262.9865,263.0492,104857.0
2018-10-03 14:50:00,293.95,294.07,293.8,293.82,197308.0,262.9955,263.1029,262.8613,262.8792,197308.0
2018-10-03 14:55:00,293.78,294.15,293.78,294.09,40026.0,262.8434,263.1744,262.8434,263.1208,40026.0
2018-10-03 15:00:00,294.09,294.21,293.9,294.01,93399.0,263.1208,263.2281,262.9508,263.0492,93399.0
2018-10-03 15:05:00,294.05,294.14,294.0,294.11,49104.0,263.085,263.1655,263.0402,263.1386,49104.0
2018-10-03 15:10:00,294.15,294.16,293.9,294.05,52203.0,263.1744,263.1834,262.9508,263.085,52203.0
2018-10-03 15:15:00,294.02,294.06,293.76,293.79,24910.0,263.0581,263.0939,262.8255,262.8523,24910.0
2018-10-03 15:20:00,293.84,293.91,293.68,293.74,47244.0,262.8971,262.9597,262.7539,262.8076,47244.0
2018-10-03 15:25:00,293.73,293.76,293.51,293.71,30803.0,262.7987,262.8255,262.6018,262.7808,30803.0
2018-10-03 15:30:00,293.78,293.85,293.75,293.84,33339.0,262.8434,262.906,262.8166,262.8971,33339.0
2018-10-03 15:35:00,293.82,293.92,293.73,293.79,30517.0,262.8792,262.9687,262.7987,262.8523,30517.0
2018-10-03 15:40:00,293.76,293.9,293.71,293.83,17780.0,262.8255,262.9508,262.7808,262.8881,17780.0
2018-10-03 15:45:00,293.88,294.05,293.88,293.92,138766.0,262.9329,263.085,262.9329,262.9687,138766.0
2018-10-03 15:50:00,293.94,294.07,293.93,294.04,33820.0,262.9865,263.1029,262.9776,263.076,33820.0
2018-10-03 15:55:00,294.05,294.12,293.84,293.96,131844.0,263.085,263.1476,262.8971,263.0044,131844.0
2018-10-04 09:30:00,293.39,293.42,292.95,293.05,77348.0,262.4945,262.5213,262.1008,262.1903,77348.0
2018-10-04 09:35:00,293.04,293.22,293.0,293.16,37952.0,262.1813,262.3424,262.1455,262.2887,37952.0
2018-10-04 09:40:00,293.16,293.16,292.87,292.88,21595.0,262.2887,262.2887,262.0292,262.0382,21595.0
2018-10-04 09:45:00,292.89,293.06,292.81,293.0,37120.0,262.0471,262.1992,261.9755,262.1455,37120.0
2018-10-04 09:50:00,293.02,293.16,292.92,293.12,13256.0,262.1634,262.2887,262.074,262.2529,13256.0
2018-10-04 09:55:00,293.11,293.11,292.81,292.9,29397.0,262.244,262.244,261.9755,262.0561,29397.0
2018-10-04 10:00:00,292.89,292.89,292.58,292.69,26270.0,262.0471,262.0471,261.7698,261.8682,26270.0
2018-10-04 10:05:00,292.66,292.69,292.45,292.56,75842.0,261.8413,261.8682,261.6535,261.7519,75842.0
2018-10-04 10:10:00,292.53,292.57,292.11,292.26,35457.0,261.725,261.7608,261.3493,261.4835,35457.0
2018-10-04 10:15:00,292.27,292.34,292.07,292.18,44756.0,261.4924,261.555,261.3135,261.4119,44756.0
2018-10-04 10:20:00,292.17,292.18,291.65,291.7,107161.0,261.4029,261.4119,260.9377,260.9824,107161.0
2018-10-04 10:25:00,291.69,292.04,291.59,291.85,68480.0,260.9735,261.2866,260.884,261.1166,68480.0
2018-10-04 10:30:00,291.83,292.03,291.61,291.74,55013.0,261.0987,261.2777,260.9019,261.0182,55013.0
2018-10-04 10:35:00,291.72,291.97,291.63,291.92,35497.0,261.0003,261.224,260.9198,261.1793,35497.0
2018-10-04 10:40:00,291.92,291.94,291.63,291.85,43915.0,261.1793,261.1972,260.9198,261.1166,43915.0
2018-10-04 10:45:00,291.85,292.06,291.85,292.04,60820.0,261.1166,261.3045,261.1166,261.2866,60820.0
2018-10-04 10:50:00,292.03,292.18,292.0,292.0,33282.0,261.2777,261.4119,261.2508,261.2508,33282.0
2018-10-04 10:55:00,292.01,292.1,291.8,291.85,34095.0,261.2598,261.3403,261.0719,261.1166,34095.0
2018-10-04 11:00:00,291.86,292.34,291.81,292.33,59259.0,261.1256,261.555,261.0808,261.5461,59259.0
2018-10-04 11:05:00,292.33,292.34,292.08,292.11,48462.0,261.5461,261.555,261.3224,261.3493,48462.0
2018-10-04 11:10:00,292.1,292.26,292.03,292.03,44978.0,261.3403,261.4835,261.2777,261.2777,44978.0
2018-10-04 11:15:00,292.05,292.1,291.86,292.05,61520.0,261.2956,261.3403,261.1256,261.2956,61520.0
2018-10-04 11:20:00,292.05,292.16,291.87,292.16,43057.0,261.2956,261.394,261.1345,261.394,43057.0
2018-10-04 11:25:00,292.16,292.18,291.82,291.86,47634.0,261.394,261.4119,261.0898,261.1256,47634.0
2018-10-04 11:30:00,291.87,292.0,291.73,291.79,43492.0,261.1345,261.2508,261.0093,261.063,43492.0
2018-10-04 11:35:00,291.79,291.84,291.42,291.47,60344.0,261.063,261.1077,260.7319,260.7767,60344.0
2018-10-04 11:40:00,291.47,291.67,291.46,291.51,34103.0,260.7767,260.9556,260.7677,260.8124,34103.0
2018-10-04 11:45:00,291.51,291.78,291.46,291.52,49542.0,260.8124,261.054,260.7677,260.8214,49542.0
2018-10-04 11:50:00,291.54,291.61,291.36,291.58,44009.0,260.8393,260.9019,260.6782,260.8751,44009.0
2018-10-04 11:55:00,291.59,291.63,291.33,291.38,34916.0,260.884,260.9198,260.6514,260.6961,34916.0
2018-10-04 12:00:00,291.38,291.38,291.16,291.19,64433.0,260.6961,260.6961,260.4993,260.5261,64433.0
2018-10-04 12:05:00,291.19,291.51,291.07,291.36,91081.0,260.5261,260.8124,260.4188,260.6782,91081.0
2018-10-04 12:10:00,291.35,291.36,291.05,291.11,95048.0,260.6693,260.6782,260.4009,260.4546,95048.0
2018-10-04 12:15:00,291.11,291.12,290.81,290.89,52630.0,260.4546,260.4635,260.1862,260.2577,52630.0
2018-10-04 12:20:00,290.87,290.94,290.6,290.66,46880.0,260.2398,260.3025,259.9983,260.0519,46880.0
2018-10-04 12:25:00,290.66,290.83,290.44,290.83,119436.0,260.0519,260.204,259.8551,260.204,119436.0
2018-10-04 12:30:00,290.79,291.24,290.76,291.21,43872.0,260.1683,260.5709,260.1414,260.544,43872.0
2018-10-04 12:35:00,291.26,291.48,291.23,291.26,27598.0,260.5888,260.7856,260.5619,260.5888,27598.0
2018-10-04 12:40:00,291.29,291.3,291.13,291.15,17018.0,260.6156,260.6246,260.4725,260.4903,17018.0
2018-10-04 12:45:00,291.13,291.27,291.12,291.16,8949.0,260.4725,260.5977,260.4635,260.4993,8949.0
2018-10-04 12:50:00,291.17,291.26,290.96,290.98,19733.0,260.5082,260.5888,260.3204,260.3383,19733.0
2018-10-04 12:55:00,290.98,290.98,290.83,290.87,13303.0,260.3383,260.3383,260.204,260.2398,13303.0
2018-10-04 13:00:00,290.89,290.89,290.66,290.78,30441.0,260.2577,260.2577,260.0519,260.1593,30441.0
2018-10-04 13:05:00,290.79,290.96,290.67,290.73,9293.0,260.1683,260.3204,260.0609,260.1146,9293.0
2018-10-04 13:10:00,290.74,290.74,290.43,290.43,40270.0,260.1235,260.1235,259.8462,259.8462,40270.0
2018-10-04 13:15:00,290.49,290.62,290.34,290.39,24008.0,259.8999,260.0162,259.7656,259.8104,24008.0
2018-10-04 13:20:00,290.37,290.44,290.19,290.44,18630.0,259.7925,259.8551,259.6314,259.8551,18630.0
2018-10-04 13:25:00,290.43,290.65,290.4,290.51,17972.0,259.8462,260.043,259.8193,259.9177,17972.0
2018-10-04 13:30:00,290.51,290.51,290.09,290.25,23375.0,259.9177,259.9177,259.542,259.6851,23375.0
2018-10-04 13:35:00,290.2,290.32,290.1,290.27,11847.0,259.6404,259.7478,259.5509,259.703,11847.0
2018-10-04 13:40:00,290.28,290.68,290.27,290.66,17243.0,259.712,260.0698,259.703,260.0519,17243.0
2018-10-04 13:45:00,290.66,290.68,290.28,290.34,19983.0,260.0519,260.0698,259.712,259.7656,19983.0
2018-10-04 13:50:00,290.31,290.51,290.18,290.31,28083.0,259.7388,259.9177,259.6225,259.7388,28083.0
2018-10-04 13:55:00,290.29,290.29,290.1,290.28,15877.0,259.7209,259.7209,259.5509,259.712,15877.0
2018-10-04 14:00:00,290.26,290.52,290.13,290.5,12802.0,259.6941,259.9267,259.5778,259.9088,12802.0
2018-10-04 14:05:00,290.48,290.49,290.3,290.3,15308.0,259.8909,259.8999,259.7299,259.7299,15308.0
2018-10-04 14:10:00,290.26,290.42,290.21,290.38,21290.0,259.6941,259.8372,259.6493,259.8014,21290.0
2018-10-04 14:15:00,290.3,290.32,289.94,289.94,52777.0,259.7299,259.7478,259.4078,259.4078,52777.0
2018-10-04 14:20:00,289.96,290.07,289.82,289.98,20021.0,259.4257,259.5241,259.3004,259.4436,20021.0
2018-10-04 14:25:00,289.95,290.29,289.94,290.17,22480.0,259.4167,259.7209,259.4078,259.6135,22480.0
2018-10-04 14:30:00,290.17,290.35,290.07,290.35,63201.0,259.6135,259.7746,259.5241,259.7746,63201.0
2018-10-04 14:35:00,290.32,290.95,290.3,290.89,38936.0,259.7478,260.3114,259.7299,260.2577,38936.0
2018-10-04 14:40:00,290.88,290.89,290.59,290.6,42718.0,260.2488,260.2577,259.9893,259.9983,42718.0
2018-10-04 14:45:00,290.66,290.95,290.58,290.77,29210.0,260.0519,260.3114,259.9804,260.1504,29210.0
2018-10-04 14:50:00,290.79,291.15,290.76,291.14,36865.0,260.1683,260.4903,260.1414,260.4814,36865.0
2018-10-04 14:55:00,291.2,291.32,291.1,291.26,82583.0,260.5351,260.6424,260.4456,260.5888,82583.0
2018-10-04 15:00:00,291.24,291.37,291.12,291.36,20672.0,260.5709,260.6872,260.4635,260.6782,20672.0
2018-10-04 15:05:00,291.34,291.53,291.3,291.48,22894.0,260.6603,260.8303,260.6246,260.7856,22894.0
2018-10-04 15:10:00,291.5,291.55,291.3,291.35,57335.0,260.8035,260.8482,260.6246,260.6693,57335.0
2018-10-04 15:15:00,291.39,291.49,291.29,291.43,24295.0,260.7051,260.7945,260.6156,260.7409,24295.0
2018-10-04 15:20:00,291.43,291.43,291.1,291.18,34021.0,260.7409,260.7409,260.4456,260.5172,34021.0
2018-10-04 15:25:00,291.22,291.32,291.0,291.0,19324.0,260.553,260.6424,260.3561,260.3561,19324.0
2018-10-04 15:30:00,291.01,291.12,290.93,290.94,22186.0,260.3651,260.4635,260.2935,260.3025,22186.0
2018-10-04 15:35:00,290.93,290.95,290.8,290.83,18453.0,260.2935,260.3114,260.1772,260.204,18453.0
2018-10-04 15:40:00,290.84,291.14,290.79,291.14,13732.0,260.213,260.4814,260.1683,260.4814,13732.0
2018-10-04 15:45:00,291.16,291.78,291.15,291.63,100275.0,260.4993,261.054,260.4903,260.9198,100275.0
2018-10-04 15:50:00,291.67,291.83,291.56,291.79,39571.0,260.9556,261.0987,260.8572,261.063,39571.0
2018-10-04 15:55:00,291.76,291.81,291.51,291.67,204778.0,261.0361,261.0808,260.8124,260.9556,204778.0
2018-10-05 09:30:00,291.87,292.0,291.6,291.97,150149.0,261.1345,261.2508,260.893,261.224,150149.0
2018-10-05 09:35:00,291.99,292.44,291.99,292.21,117104.0,261.2419,261.6445,261.2419,261.4387,117104.0
2018-10-05 09:40:00,292.26,292.33,292.08,292.14,48766.0,261.4835,261.5461,261.3224,261.3761,48766.0
2018-10-05 09:45:00,292.17,292.42,291.93,291.93,37302.0,261.4029,261.6266,261.1882,261.1882,37302.0
2018-10-05 09:50:00,291.94,292.07,291.85,292.0,88149.0,261.1972,261.3135,261.1166,261.2508,88149.0
2018-10-05 09:55:00,291.99,292.01,291.58,291.61,40959.0,261.2419,261.2598,260.8751,260.9019,40959.0
2018-10-05 10:00:00,291.61,291.89,291.44,291.52,59688.0,260.9019,261.1524,260.7498,260.8214,59688.0
2018-10-05 10:05:00,291.54,291.85,291.53,291.61,48608.0,260.8393,261.1166,260.8303,260.9019,48608.0
2018-10-05 10:10:00,291.58,291.59,291.35,291.42,42741.0,260.8751,260.884,260.6693,260.7319,42741.0
2018-10-05 10:15:00,291.41,291.63,291.33,291.46,42038.0,260.723,260.9198,260.6514,260.7677,42038.0
2018-10-05 10:20:00,291.46,291.79,291.42,291.77,27949.0,260.7677,261.063,260.7319,261.0451,27949.0
2018-10-05 10:25:00,291.78,292.02,291.78,291.94,47977.0,261.054,261.2687,261.054,261.1972,47977.0
2018-10-05 10:30:00,291.9,291.9,291.56,291.7,22273.0,261.1614,261.1614,260.8572,260.9824,22273.0
2018-10-05 10:35:00,291.69,291.79,291.5,291.53,23634.0,260.9735,261.063,260.8035,260.8303,23634.0
2018-10-05 10:40:00,291.5,291.65,291.4,291.52,13035.0,260.8035,260.9377,260.714,260.8214,13035.0
2018-10-05 10:45:00,291.48,291.54,291.08,291.08,63768.0,260.7856,260.8393,260.4277,260.4277,63768.0
2018-10-05 10:50:00,291.08,291.24,291.03,291.16,41260.0,260.4277,260.5709,260.383,260.4993,41260.0
2018-10-05 10:55:00,291.17,291.38,291.09,291.22,27025.0,260.5082,260.6961,260.4367,260.553,27025.0
2018-10-05 11:00:00,291.2,291.2,290.84,290.88,41315.0,260.5351,260.5351,260.213,260.2488,41315.0
2018-10-05 11:05:00,290.89,290.96,290.7,290.7,61676.0,260.2577,260.3204,260.0877,260.0877,61676.0
2018-10-05 11:10:00,290.67,290.75,290.5,290.74,29288.0,260.0609,260.1325,259.9088,260.1235,29288.0
2018-10-05 11:15:00,290.75,290.76,290.39,290.47,20600.0,260.1325,260.1414,259.8104,259.882,20600.0
2018-10-05 11:20:00,290.41,290.52,290.23,290.52,36970.0,259.8283,259.9267,259.6672,259.9267,36970.0
2018-10-05 11:25:00,290.52,290.57,290.26,290.29,27257.0,259.9267,259.9714,259.6941,259.7209,27257.0
2018-10-05 11:30:00,290.29,290.43,290.14,290.19,18426.0,259.7209,259.8462,259.5867,259.6314,18426.0
2018-10-05 11:35:00,290.26,290.32,290.11,290.3,23953.0,259.6941,259.7478,259.5599,259.7299,23953.0
2018-10-05 11:40:00,290.29,290.29,289.69,289.84,32541.0,259.7209,259.7209,259.1841,259.3183,32541.0
2018-10-05 11:45:00,289.74,289.76,289.5,289.65,41958.0,259.2288,259.2467,259.0141,259.1483,41958.0
2018-10-05 11:50:00,289.57,289.64,289.2,289.31,110091.0,259.0767,259.1394,258.7457,258.8441,110091.0
2018-10-05 11:55:00,289.27,289.43,289.15,289.16,60514.0,258.8083,258.9515,258.701,258.7099,60514.0
2018-10-05 12:00:00,289.13,289.52,289.1,289.52,23492.0,258.6831,259.032,258.6562,259.032,23492.0
2018-10-05 12:05:00,289.55,289.72,289.42,289.6,15845.0,259.0588,259.2109,258.9425,259.1036,15845.0
2018-10-05 12:10:00,289.58,289.61,289.2,289.27,15549.0,259.0857,259.1125,258.7457,258.8083,15549.0
2018-10-05 12:15:00,289.28,289.53,289.15,289.4,22257.0,258.8173,259.0409,258.701,258.9246,22257.0
2018-10-05 12:20:00,289.43,289.68,289.43,289.59,84203.0,258.9515,259.1751,258.9515,259.0946,84203.0
2018-10-05 12:25:00,289.59,289.63,289.42,289.47,26440.0,259.0946,259.1304,258.9425,258.9873,26440.0
2018-10-05 12:30:00,289.46,289.46,289.12,289.12,18967.0,258.9783,258.9783,258.6741,258.6741,18967.0
2018-10-05 12:35:00,289.12,289.33,288.95,289.15,37368.0,258.6741,258.862,258.522,258.701,37368.0
2018-10-05 12:40:00,289.12,289.13,288.76,288.98,33155.0,258.6741,258.6831,258.352,258.5489,33155.0
2018-10-05 12:45:00,288.96,289.25,288.92,289.2,20370.0,258.531,258.7904,258.4952,258.7457,20370.0
2018-10-05 12:50:00,289.2,289.31,289.11,289.27,27284.0,258.7457,258.8441,258.6652,258.8083,27284.0
2018-10-05 12:55:00,289.22,289.33,289.03,289.07,14991.0,258.7636,258.862,258.5936,258.6294,14991.0
2018-10-05 13:00:00,289.03,289.03,288.68,288.88,82500.0,258.5936,258.5936,258.2805,258.4594,82500.0
2018-10-05 13:05:00,288.84,288.98,288.64,288.64,18645.0,258.4236,258.5489,258.2447,258.2447,18645.0
2018-10-05 13:10:00,288.66,288.78,288.62,288.73,16344.0,258.2626,258.3699,258.2268,258.3252,16344.0
2018-10-05 13:15:00,288.78,288.91,288.74,288.78,13828.0,258.3699,258.4862,258.3341,258.3699,13828.0
2018-10-05 13:20:00,288.75,288.75,288.47,288.5,15325.0,258.3431,258.3431,258.0926,258.1194,15325.0
2018-10-05 13:25:00,288.48,288.58,288.36,288.5,18237.0,258.1015,258.191,257.9942,258.1194,18237.0
2018-10-05 13:30:00,288.59,288.77,288.47,288.47,72067.0,258.1999,258.361,258.0926,258.0926,72067.0
2018-10-05 13:35:00,288.5,288.77,288.36,288.7,53330.0,258.1194,258.361,257.9942,258.2983,53330.0
2018-10-05 13:40:00,288.73,289.22,288.7,289.22,36414.0,258.3252,258.7636,258.2983,258.7636,36414.0
2018-10-05 13:45:00,289.22,289.3,289.08,289.3,32807.0,258.7636,258.8352,258.6383,258.8352,32807.0
2018-10-05 13:50:00,289.32,289.43,289.21,289.43,82258.0,258.8531,258.9515,258.7546,258.9515,82258.0
2018-10-05 13:55:00,289.46,289.53,289.29,289.37,11966.0,258.9783,259.0409,258.8262,258.8978,11966.0
2018-10-05 14:00:00,289.37,289.56,289.34,289.48,11816.0,258.8978,259.0678,258.871,258.9962,11816.0
2018-10-05 14:05:00,289.51,289.57,289.19,289.2,28651.0,259.023,259.0767,258.7367,258.7457,28651.0
2018-10-05 14:10:00,289.24,289.36,289.18,289.21,17151.0,258.7815,258.8888,258.7278,258.7546,17151.0
2018-10-05 14:15:00,289.19,289.73,289.14,289.72,24134.0,258.7367,259.2199,258.692,259.2109,24134.0
2018-10-05 14:20:00,289.7,289.8,289.63,289.79,11877.0,259.193,259.2825,259.1304,259.2736,11877.0
2018-10-05 14:25:00,289.77,289.85,289.64,289.8,35838.0,259.2557,259.3272,259.1394,259.2825,35838.0
2018-10-05 14:30:00,289.82,290.09,289.76,289.84,25223.0,259.3004,259.542,259.2467,259.3183,25223.0
2018-10-05 14:35:00,289.87,289.92,289.66,289.83,42629.0,259.3451,259.3899,259.1573,259.3094,42629.0
2018-10-05 14:40:00,289.84,290.2,289.77,290.01,54604.0,259.3183,259.6404,259.2557,259.4704,54604.0
2018-10-05 14:45:00,290.07,290.11,289.79,289.93,60204.0,259.5241,259.5599,259.2736,259.3988,60204.0
2018-10-05 14:50:00,289.94,290.0,289.79,289.92,65140.0,259.4078,259.4614,259.2736,259.3899,65140.0
2018-10-05 14:55:00,289.92,290.14,289.76,290.1,179195.0,259.3899,259.5867,259.2467,259.5509,179195.0
2018-10-05 15:00:00,290.09,290.19,289.85,290.14,87777.0,259.542,259.6314,259.3272,259.5867,87777.0
2018-10-05 15:05:00,290.12,290.45,290.1,290.31,78325.0,259.5688,259.8641,259.5509,259.7388,78325.0
2018-10-05 15:10:00,290.33,290.34,290.14,290.24,60637.0,259.7567,259.7656,259.5867,259.6762,60637.0
2018-10-05 15:15:00,290.26,290.32,290.08,290.08,49991.0,259.6941,259.7478,259.533,259.533,49991.0
2018-10-05 15:20:00,290.12,290.39,290.06,290.26,68565.0,259.5688,259.8104,259.5151,259.6941,68565.0
2018-10-05 15:25:00,290.27,290.27,289.95,290.06,76155.0,259.703,259.703,259.4167,259.5151,76155.0
2018-10-05 15:30:00,290.08,290.08,289.67,289.67,39500.0,259.533,259.533,259.1662,259.1662,39500.0
2018-10-05 15:35:00,289.68,289.84,289.61,289.66,59132.0,259.1751,259.3183,259.1125,259.1573,59132.0
2018-10-05 15:40:00,289.64,290.12,289.57,290.06,34564.0,259.1394,259.5688,259.0767,259.5151,34564.0
2018-10-05 15:45:00,290.09,290.49,290.09,290.43,53800.0,259.542,259.8999,259.542,259.8462,53800.0
2018-10-05 15:50:00,290.43,290.43,290.12,290.31,43361.0,259.8462,259.8462,259.5688,259.7388,43361.0
2018-10-05 15:55:00,290.32,290.45,289.82,290.02,249065.0,259.7478,259.8641,259.3004,259.4793,249065.0
2018-10-08 09:30:00,289.17,289.31,288.88,289.2,160240.0,258.7189,258.8441,258.4594,258.7457,160240.0
2018-10-08 09:35:00,289.19,289.44,289.03,289.38,110089.0,258.7367,258.9604,258.5936,258.9067,110089.0
2018-10-08 09:40:00,289.39,289.69,289.19,289.6,71615.0,258.9157,259.1841,258.7367,259.1036,71615.0
2018-10-08 09:45:00,289.59,289.84,289.59,289.63,33540.0,259.0946,259.3183,259.0946,259.1304,33540.0
2018-10-08 09:50:00,289.62,290.14,289.61,290.06,46770.0,259.1215,259.5867,259.1125,259.5151,46770.0
2018-10-08 09:55:00,290.03,290.03,289.86,289.86,12937.0,259.4883,259.4883,259.3362,259.3362,12937.0
2018-10-08 10:00:00,289.92,290.1,289.88,290.05,32602.0,259.3899,259.5509,259.3541,259.5062,32602.0
2018-10-08 10:05:00,290.03,290.05,289.82,290.04,17102.0,259.4883,259.5062,259.3004,259.4972,17102.0
2018-10-08 10:10:00,290.08,290.32,289.98,290.29,37529.0,259.533,259.7478,259.4436,259.7209,37529.0
2018-10-08 10:15:00,290.32,290.33,290.14,290.15,14735.0,259.7478,259.7567,259.5867,259.5957,14735.0
2018-10-08 10:20:00,290.13,290.21,290.1,290.15,20731.0,259.5778,259.6493,259.5509,259.5957,20731.0
2018-10-08 10:25:00,290.14,290.33,290.14,290.2,14070.0,259.5867,259.7567,259.5867,259.6404,14070.0
2018-10-08 10:30:00,290.1,290.22,290.1,290.11,11607.0,259.5509,259.6583,259.5509,259.5599,11607.0
2018-10-08 10:35:00,290.09,290.1,289.83,289.98,14710.0,259.542,259.5509,259.3094,259.4436,14710.0
2018-10-08 10:40:00,290.01,290.05,289.81,289.81,21457.0,259.4704,259.5062,259.2915,259.2915,21457.0
2018-10-08 10:45:00,289.87,289.87,289.58,289.67,27932.0,259.3451,259.3451,259.0857,259.1662,27932.0
2018-10-08 10:50:00,289.65,289.71,289.54,289.67,8982.0,259.1483,259.202,259.0499,259.1662,8982.0
2018-10-08 10:55:00,289.65,289.83,289.58,289.7,434221.0,259.1483,259.3094,259.0857,259.193,434221.0
2018-10-08 11:00:00,289.69,289.72,289.38,289.4,44868.0,259.1841,259.2109,258.9067,258.9246,44868.0
2018-10-08 11:05:00,289.39,289.4,289.24,289.24,18390.0,258.9157,258.9246,258.7815,258.7815,18390.0
2018-10-08 11:10:00,289.28,289.41,289.28,289.39,22472.0,258.8173,258.9336,258.8173,258.9157,22472.0
2018-10-08 11:15:00,289.39,289.45,289.22,289.36,57063.0,258.9157,258.9694,258.7636,258.8888,57063.0
2018-10-08 11:20:00,289.35,289.43,289.26,289.34,23201.0,258.8799,258.9515,258.7994,258.871,23201.0
2018-10-08 11:25:00,289.3,289.36,289.07,289.08,50055.0,258.8352,258.8888,258.6294,258.6383,50055.0
2018-10-08 11:30:00,289.06,289.11,288.78,288.8,35773.0,258.6204,258.6652,258.3699,258.3878,35773.0
2018-10-08 11:35:00,288.8,288.89,288.47,288.49,78447.0,258.3878,258.4683,258.0926,258.1105,78447.0
2018-10-08 11:40:00,288.48,288.48,288.01,288.17,255699.0,258.1015,258.1015,257.681,257.8242,255699.0
2018-10-08 11:45:00,288.17,288.17,287.6,287.91,117679.0,257.8242,257.8242,257.3142,257.5915,117679.0
2018-10-08 11:50:00,287.91,288.22,287.91,288.16,126852.0,257.5915,257.8689,257.5915,257.8152,126852.0
2018-10-08 11:55:00,288.07,288.3,287.86,288.26,52128.0,257.7347,257.9405,257.5468,257.9047,52128.0
2018-10-08 12:00:00,288.25,288.27,287.95,288.22,91575.0,257.8957,257.9136,257.6273,257.8689,91575.0
2018-10-08 12:05:00,288.19,288.27,288.07,288.16,32117.0,257.8421,257.9136,257.7347,257.8152,32117.0
2018-10-08 12:10:00,288.17,288.18,287.95,288.09,26339.0,257.8242,257.8331,257.6273,257.7526,26339.0
2018-10-08 12:15:00,288.14,288.3,288.03,288.06,24756.0,257.7973,257.9405,257.6989,257.7257,24756.0
2018-10-08 12:20:00,288.02,288.55,287.92,288.54,136459.0,257.69,258.1641,257.6005,258.1552,136459.0
2018-10-08 12:25:00,288.53,288.66,288.46,288.66,27327.0,258.1462,258.2626,258.0836,258.2626,27327.0
2018-10-08 12:30:00,288.62,288.63,288.31,288.31,26922.0,258.2268,258.2357,257.9494,257.9494,26922.0
2018-10-08 12:35:00,288.32,288.51,288.23,288.46,35762.0,257.9584,258.1284,257.8778,258.0836,35762.0
2018-10-08 12:40:00,288.38,288.56,288.37,288.44,18463.0,258.012,258.1731,258.0031,258.0657,18463.0
2018-10-08 12:45:00,288.44,288.55,288.24,288.42,50640.0,258.0657,258.1641,257.8868,258.0478,50640.0
2018-10-08 12:50:00,288.39,288.52,288.1,288.16,31821.0,258.021,258.1373,257.7615,257.8152,31821.0
2018-10-08 12:55:00,288.17,288.2,287.72,287.73,44045.0,257.8242,257.851,257.4215,257.4305,44045.0
2018-10-08 13:00:00,287.67,288.18,287.67,288.17,88063.0,257.3768,257.8331,257.3768,257.8242,88063.0
2018-10-08 13:05:00,288.15,288.55,288.02,288.5,71362.0,257.8063,258.1641,257.69,258.1194,71362.0
2018-10-08 13:10:00,288.5,288.51,288.27,288.28,27458.0,258.1194,258.1284,257.9136,257.9226,27458.0
2018-10-08 13:15:00,288.28,288.28,287.84,287.89,18813.0,257.9226,257.9226,257.5289,257.5736,18813.0
2018-10-08 13:20:00,287.91,288.01,287.78,287.92,39163.0,257.5915,257.681,257.4752,257.6005,39163.0
2018-10-08 13:25:00,287.95,288.16,287.91,287.91,40631.0,257.6273,257.8152,257.5915,257.5915,40631.0
2018-10-08 13:30:00,287.92,288.35,287.91,288.34,107796.0,257.6005,257.9852,257.5915,257.9763,107796.0
2018-10-08 13:35:00,288.34,288.54,288.32,288.49,38483.0,257.9763,258.1552,257.9584,258.1105,38483.0
2018-10-08 13:40:00,288.5,288.75,288.5,288.66,78392.0,258.1194,258.3431,258.1194,258.2626,78392.0
2018-10-08 13:45:00,288.64,288.82,288.52,288.64,33338.0,258.2447,258.4057,258.1373,258.2447,33338.0
2018-10-08 13:50:00,288.66,288.79,288.65,288.73,13803.0,258.2626,258.3789,258.2536,258.3252,13803.0
2018-10-08 13:55:00,288.74,288.74,288.51,288.51,76971.0,258.3341,258.3341,258.1284,258.1284,76971.0
2018-10-08 14:00:00,288.53,289.14,288.48,289.02,198758.0,258.1462,258.692,258.1015,258.5846,198758.0
2018-10-08 14:05:00,289.05,289.58,289.04,289.48,38138.0,258.6115,259.0857,258.6025,258.9962,38138.0
2018-10-08 14:10:00,289.46,289.47,289.22,289.27,51187.0,258.9783,258.9873,258.7636,258.8083,51187.0
2018-10-08 14:15:00,289.28,289.42,289.19,289.22,32175.0,258.8173,258.9425,258.7367,258.7636,32175.0
2018-10-08 14:20:00,289.22,289.56,289.22,289.37,33815.0,258.7636,259.0678,258.7636,258.8978,33815.0
2018-10-08 14:25:00,289.37,289.58,289.35,289.38,158454.0,258.8978,259.0857,258.8799,258.9067,158454.0
2018-10-08 14:30:00,289.46,289.82,289.41,289.72,35836.0,258.9783,259.3004,258.9336,259.2109,35836.0
2018-10-08 14:35:00,289.74,289.81,289.59,289.81,59135.0,259.2288,259.2915,259.0946,259.2915,59135.0
2018-10-08 14:40:00,289.79,289.88,289.67,289.88,18032.0,259.2736,259.3541,259.1662,259.3541,18032.0
2018-10-08 14:45:00,289.87,290.06,289.77,289.99,24257.0,259.3451,259.5151,259.2557,259.4525,24257.0
2018-10-08 14:50:00,290.0,290.09,289.76,289.78,62764.0,259.4614,259.542,259.2467,259.2646,62764.0
2018-10-08 14:55:00,289.77,289.97,289.72,289.75,60740.0,259.2557,259.4346,259.2109,259.2378,60740.0
2018-10-08 15:00:00,289.74,290.14,289.66,290.05,81427.0,259.2288,259.5867,259.1573,259.5062,81427.0
2018-10-08 15:05:00,290.08,290.1,289.81,290.04,30953.0,259.533,259.5509,259.2915,259.4972,30953.0
2018-10-08 15:10:00,290.01,290.18,289.96,290.07,18481.0,259.4704,259.6225,259.4257,259.5241,18481.0
2018-10-08 15:15:00,290.06,290.27,290.06,290.19,16858.0,259.5151,259.703,259.5151,259.6314,16858.0
2018-10-08 15:20:00,290.17,290.26,289.85,289.87,227229.0,259.6135,259.6941,259.3272,259.3451,227229.0
2018-10-08 15:25:00,289.87,290.07,289.85,289.89,218697.0,259.3451,259.5241,259.3272,259.363,218697.0
2018-10-08 15:30:00,289.91,290.13,289.9,289.98,69213.0,259.3809,259.5778,259.372,259.4436,69213.0
2018-10-08 15:35:00,289.99,290.19,289.89,290.17,51126.0,259.4525,259.6314,259.363,259.6135,51126.0
2018-10-08 15:40:00,290.19,290.32,290.14,290.22,96138.0,259.6314,259.7478,259.5867,259.6583,96138.0
2018-10-08 15:45:00,290.23,290.36,290.14,290.29,120115.0,259.6672,259.7835,259.5867,259.7209,120115.0
2018-10-08 15:50:00,290.29,290.34,290.06,290.11,44969.0,259.7209,259.7656,259.5151,259.5599,44969.0
2018-10-08 15:55:00,290.1,290.16,289.91,289.94,77414.0,259.5509,259.6046,259.3809,259.4078,77414.0
2018-10-09 09:30:00,289.55,289.8,289.24,289.79,104056.0,259.0588,259.2825,258.7815,259.2736,104056.0
2018-10-09 09:35:00,289.76,289.86,289.53,289.59,63157.0,259.2467,259.3362,259.0409,259.0946,63157.0
2018-10-09 09:40:00,289.58,289.58,289.2,289.39,250088.0,259.0857,259.0857,258.7457,258.9157,250088.0
2018-10-09 09:45:00,289.43,289.43,288.93,289.06,23903.0,258.9515,258.9515,258.5041,258.6204,23903.0
2018-10-09 09:50:00,289.07,289.82,289.04,289.79,52812.0,258.6294,259.3004,258.6025,259.2736,52812.0
2018-10-09 09:55:00,289.78,290.02,289.72,289.99,40320.0,259.2646,259.4793,259.2109,259.4525,40320.0
2018-10-09 10:00:00,290.02,290.2,289.97,290.06,52909.0,259.4793,259.6404,259.4346,259.5151,52909.0
2018-10-09 10:05:00,290.06,290.14,289.79,289.8,62726.0,259.5151,259.5867,259.2736,259.2825,62726.0
2018-10-09 10:10:00,289.78,289.97,289.64,289.82,238660.0,259.2646,259.4346,259.1394,259.3004,238660.0
2018-10-09 10:15:00,289.84,290.13,289.83,290.13,23541.0,259.3183,259.5778,259.3094,259.5778,23541.0
2018-10-09 10:20:00,290.12,290.43,290.09,290.42,29677.0,259.5688,259.8462,259.542,259.8372,29677.0
2018-10-09 10:25:00,290.42,290.7,290.27,290.62,23682.0,259.8372,260.0877,259.703,260.0162,23682.0
2018-10-09 10:30:00,290.67,290.95,290.62,290.78,34198.0,260.0609,260.3114,260.0162,260.1593,34198.0
2018-10-09 10:35:00,290.78,290.92,290.65,290.73,39503.0,260.1593,260.2846,260.043,260.1146,39503.0
2018-10-09 10:40:00,290.68,290.96,290.68,290.84,86106.0,260.0698,260.3204,260.0698,260.213,86106.0
2018-10-09 10:45:00,290.8,291.01,290.64,290.78,77124.0,260.1772,260.3651,260.0341,260.1593,77124.0
2018-10-09 10:50:00,290.78,290.87,290.39,290.43,44524.0,260.1593,260.2398,259.8104,259.8462,44524.0
2018-10-09 10:55:00,290.43,290.5,290.15,290.2,43551.0,259.8462,259.9088,259.5957,259.6404,43551.0
2018-10-09 11:00:00,290.16,290.24,289.91,290.1,57164.0,259.6046,259.6762,259.3809,259.5509,57164.0
2018-10-09 11:05:00,290.03,290.14,289.72,289.73,37118.0,259.4883,259.5867,259.2109,259.2199,37118.0
2018-10-09 11:10:00,289.75,290.11,289.67,290.06,54608.0,259.2378,259.5599,259.1662,259.5151,54608.0
2018-10-09 11:15:00,290.08,290.15,289.88,290.02,29489.0,259.533,259.5957,259.3541,259.4793,29489.0
2018-10-09 11:20:00,290.06,290.37,290.05,290.32,21926.0,259.5151,259.7925,259.5062,259.7478,21926.0
2018-10-09 11:25:00,290.39,290.61,290.36,290.52,34711.0,259.8104,260.0072,259.7835,259.9267,34711.0
2018-10-09 11:30:00,290.49,290.55,290.24,290.24,18241.0,259.8999,259.9535,259.6762,259.6762,18241.0
2018-10-09 11:35:00,290.28,290.54,290.27,290.38,29171.0,259.712,259.9446,259.703,259.8014,29171.0
2018-10-09 11:40:00,290.42,290.5,290.38,290.41,17375.0,259.8372,259.9088,259.8014,259.8283,17375.0
2018-10-09 11:45:00,290.42,290.48,290.23,290.31,14630.0,259.8372,259.8909,259.6672,259.7388,14630.0
2018-10-09 11:50:00,290.33,290.7,290.3,290.58,36892.0,259.7567,260.0877,259.7299,259.9804,36892.0
2018-10-09 11:55:00,290.57,290.73,290.55,290.66,35653.0,259.9714,260.1146,259.9535,260.0519,35653.0
2018-10-09 12:00:00,290.67,290.87,290.59,290.67,52909.0,260.0609,260.2398,259.9893,260.0609,52909.0
2018-10-09 12:05:00,290.65,290.87,290.6,290.63,50975.0,260.043,260.2398,259.9983,260.0251,50975.0
2018-10-09 12:10:00,290.63,290.65,290.3,290.3,25194.0,260.0251,260.043,259.7299,259.7299,25194.0
2018-10-09 12:15:00,290.27,290.32,290.13,290.16,26882.0,259.703,259.7478,259.5778,259.6046,26882.0
2018-10-09 12:20:00,290.1,290.23,290.0,290.0,18142.0,259.5509,259.6672,259.4614,259.4614,18142.0
2018-10-09 12:25:00,289.98,290.11,289.98,290.01,14384.0,259.4436,259.5599,259.4436,259.4704,14384.0
2018-10-09 12:30:00,290.0,290.05,289.82,289.99,29120.0,259.4614,259.5062,259.3004,259.4525,29120.0
2018-10-09 12:35:00,289.99,290.25,289.97,290.14,22578.0,259.4525,259.6851,259.4346,259.5867,22578.0
2018-10-09 12:40:00,290.16,290.16,289.64,289.66,21386.0,259.6046,259.6046,259.1394,259.1573,21386.0
2018-10-09 12:45:00,289.64,289.84,289.32,289.59,95629.0,259.1394,259.3183,258.8531,259.0946,95629.0
2018-10-09 12:50:00,289.62,289.65,289.47,289.48,43118.0,259.1215,259.1483,258.9873,258.9962,43118.0
2018-10-09 12:55:00,289.48,289.72,289.44,289.57,57407.0,258.9962,259.2109,258.9604,259.0767,57407.0
2018-10-09 13:00:00,289.51,289.52,289.17,289.26,40526.0,259.023,259.032,258.7189,258.7994,40526.0
2018-10-09 13:05:00,289.19,289.47,289.16,289.38,27726.0,258.7367,258.9873,258.7099,258.9067,27726.0
2018-10-09 13:10:00,289.33,289.75,289.33,289.69,34675.0,258.862,259.2378,258.862,259.1841,34675.0
2018-10-09 13:15:00,289.67,289.82,289.61,289.61,16786.0,259.1662,259.3004,259.1125,259.1125,16786.0
2018-10-09 13:20:00,289.61,290.07,289.59,289.96,87441.0,259.1125,259.5241,259.0946,259.4257,87441.0
2018-10-09 13:25:00,289.96,289.96,289.8,289.84,29938.0,259.4257,259.4257,259.2825,259.3183,29938.0
2018-10-09 13:30:00,289.84,289.86,289.67,289.7,34014.0,259.3183,259.3362,259.1662,259.193,34014.0
2018-10-09 13:35:00,289.65,289.66,289.34,289.45,44668.0,259.1483,259.1573,258.871,258.9694,44668.0
2018-10-09 13:40:00,289.44,289.64,289.26,289.34,23141.0,258.9604,259.1394,258.7994,258.871,23141.0
2018-10-09 13:45:00,289.35,289.59,289.26,289.51,39784.0,258.8799,259.0946,258.7994,259.023,39784.0
2018-10-09 13:50:00,289.45,289.62,289.42,289.57,29246.0,258.9694,259.1215,258.9425,259.0767,29246.0
2018-10-09 13:55:00,289.62,289.98,289.6,289.89,78898.0,259.1215,259.4436,259.1036,259.363,78898.0
2018-10-09 14:00:00,289.81,289.86,289.65,289.68,39125.0,259.2915,259.3362,259.1483,259.1751,39125.0
2018-10-09 14:05:00,289.68,289.84,289.51,289.84,39696.0,259.1751,259.3183,259.023,259.3183,39696.0
2018-10-09 14:10:00,289.87,289.97,289.72,289.94,41402.0,259.3451,259.4346,259.2109,259.4078,41402.0
2018-10-09 14:15:00,289.94,290.07,289.74,289.78,30640.0,259.4078,259.5241,259.2288,259.2646,30640.0
2018-10-09 14:20:00,289.78,290.03,289.76,289.97,38163.0,259.2646,259.4883,259.2467,259.4346,38163.0
2018-10-09 14:25:00,289.92,290.12,289.87,289.98,33938.0,259.3899,259.5688,259.3451,259.4436,33938.0
2018-10-09 14:30:00,290.01,290.07,289.79,289.81,43984.0,259.4704,259.5241,259.2736,259.2915,43984.0
2018-10-09 14:35:00,289.8,289.89,289.62,289.86,41744.0,259.2825,259.363,259.1215,259.3362,41744.0
2018-10-09 14:40:00,289.88,289.98,289.79,289.94,37815.0,259.3541,259.4436,259.2736,259.4078,37815.0
2018-10-09 14:45:00,289.93,289.96,289.7,289.84,41876.0,259.3988,259.4257,259.193,259.3183,41876.0
2018-10-09 14:50:00,289.85,290.28,289.82,290.25,120165.0,259.3272,259.712,259.3004,259.6851,120165.0
2018-10-09 14:55:00,290.25,290.33,290.2,290.29,31210.0,259.6851,259.7567,259.6404,259.7209,31210.0
2018-10-09 15:00:00,290.22,290.29,290.1,290.1,26457.0,259.6583,259.7209,259.5509,259.5509,26457.0
2018-10-09 15:05:00,290.09,290.23,290.09,290.16,40757.0,259.542,259.6672,259.542,259.6046,40757.0
2018-10-09 15:10:00,290.15,290.2,289.97,290.07,40368.0,259.5957,259.6404,259.4346,259.5241,40368.0
2018-10-09 15:15:00,290.05,290.13,289.98,290.03,65764.0,259.5062,259.5778,259.4436,259.4883,65764.0
2018-10-09 15:20:00,290.02,290.03,289.49,289.54,83215.0,259.4793,259.4883,259.0052,259.0499,83215.0
2018-10-09 15:25:00,289.55,289.65,289.53,289.62,59757.0,259.0588,259.1483,259.0409,259.1215,59757.0
2018-10-09 15:30:00,289.62,289.69,289.54,289.65,26525.0,259.1215,259.1841,259.0499,259.1483,26525.0
2018-10-09 15:35:00,289.64,289.75,289.57,289.68,35872.0,259.1394,259.2378,259.0767,259.1751,35872.0
2018-10-09 15:40:00,289.68,289.69,289.54,289.62,43346.0,259.1751,259.1841,259.0499,259.1215,43346.0
2018-10-09 15:45:00,289.63,290.14,289.62,290.03,141063.0,259.1304,259.5867,259.1215,259.4883,141063.0
2018-10-09 15:50:00,290.01,290.02,289.58,289.83,75209.0,259.4704,259.4793,259.0857,259.3094,75209.0
2018-10-09 15:55:00,289.79,289.8,289.52,289.58,236690.0,259.2736,259.2825,259.032,259.0857,236690.0
2018-10-10 09:30:00,288.94,288.99,288.15,288.19,292781.0,258.5131,258.5578,257.8063,257.8421,292781.0
2018-10-10 09:35:00,288.18,288.28,287.8,287.91,115215.0,257.8331,257.9226,257.4931,257.5915,115215.0
2018-10-10 09:40:00,287.9,288.22,287.86,287.86,101201.0,257.5826,257.8689,257.5468,257.5468,101201.0
2018-10-10 09:45:00,287.85,288.24,287.6,287.6,347830.0,257.5379,257.8868,257.3142,257.3142,347830.0
2018-10-10 09:50:00,287.55,287.86,287.32,287.42,61707.0,257.2694,257.5468,257.0637,257.1531,61707.0
2018-10-10 09:55:00,287.38,287.5,286.69,286.83,101614.0,257.1173,257.2247,256.5,256.6253,101614.0
2018-10-10 10:00:00,286.81,288.22,286.11,286.32,199152.0,256.6074,257.8689,255.9811,256.169,199152.0
2018-10-10 10:05:00,286.34,286.87,286.28,286.83,148146.0,256.1869,256.6611,256.1332,256.6253,148146.0
2018-10-10 10:10:00,286.83,286.93,286.54,286.54,91099.0,256.6253,256.7147,256.3658,256.3658,91099.0
2018-10-10 10:15:00,286.46,286.81,286.27,286.8,122894.0,256.2942,256.6074,256.1242,256.5984,122894.0
2018-10-10 10:20:00,286.79,287.14,286.75,287.09,121663.0,256.5895,256.9026,256.5537,256.8579,121663.0
2018-10-10 10:25:00,287.07,287.17,286.86,286.86,54947.0,256.84,256.9295,256.6521,256.6521,54947.0
2018-10-10 10:30:00,286.85,287.11,286.5,286.57,63755.0,256.6432,256.8758,256.33,256.3926,63755.0
2018-10-10 10:35:00,286.59,286.77,286.44,286.51,47712.0,256.4105,256.5716,256.2763,256.339,47712.0
2018-10-10 10:40:00,286.52,286.76,286.38,286.58,60599.0,256.3479,256.5626,256.2227,256.4016,60599.0
2018-10-10 10:45:00,286.53,286.78,286.25,286.34,73582.0,256.3569,256.5805,256.1063,256.1869,73582.0
2018-10-10 10:50:00,286.4,286.89,286.4,286.5,43810.0,256.2405,256.6789,256.2405,256.33,43810.0
2018-10-10 10:55:00,286.5,286.5,286.06,286.37,47428.0,256.33,256.33,255.9364,256.2137,47428.0
2018-10-10 11:00:00,286.3,286.45,285.87,285.88,38258.0,256.1511,256.2853,255.7664,255.7753,38258.0
2018-10-10 11:05:00,285.92,285.94,285.56,285.56,50986.0,255.8111,255.829,255.489,255.489,50986.0
2018-10-10 11:10:00,285.54,285.74,285.35,285.51,64056.0,255.4711,255.6501,255.3011,255.4443,64056.0
2018-10-10 11:15:00,285.49,285.58,285.23,285.27,36485.0,255.4264,255.5069,255.1938,255.2295,36485.0
2018-10-10 11:20:00,285.29,285.38,284.78,285.06,131270.0,255.2474,255.328,254.7911,255.0417,131270.0
2018-10-10 11:25:00,285.07,285.7,285.06,285.63,98210.0,255.0506,255.6143,255.0417,255.5516,98210.0
2018-10-10 11:30:00,285.6,285.62,285.15,285.22,84481.0,255.5248,255.5427,255.1222,255.1848,84481.0
2018-10-10 11:35:00,285.29,285.3,284.86,284.92,104593.0,255.2474,255.2564,254.8627,254.9164,104593.0
2018-10-10 11:40:00,284.93,285.52,284.91,285.48,104927.0,254.9253,255.4532,254.9075,255.4174,104927.0
2018-10-10 11:45:00,285.48,285.74,285.25,285.7,41736.0,255.4174,255.6501,255.2117,255.6143,41736.0
2018-10-10 11:50:00,285.69,285.85,285.5,285.56,37316.0,255.6053,255.7485,255.4353,255.489,37316.0
2018-10-10 11:55:00,285.6,285.62,285.25,285.25,40919.0,255.5248,255.5427,255.2117,255.2117,40919.0
2018-10-10 12:00:00,285.19,285.39,285.15,285.28,40789.0,255.158,255.3369,255.1222,255.2385,40789.0
2018-10-10 12:05:00,285.25,285.26,284.85,285.13,57823.0,255.2117,255.2206,254.8538,255.1043,57823.0
2018-10-10 12:10:00,285.12,285.5,285.06,285.48,71026.0,255.0953,255.4353,255.0417,255.4174,71026.0
2018-10-10 12:15:00,285.46,285.97,285.44,285.97,37722.0,255.3995,255.8558,255.3816,255.8558,37722.0
2018-10-10 12:20:00,285.97,285.97,285.54,285.54,18576.0,255.8558,255.8558,255.4711,255.4711,18576.0
2018-10-10 12:25:00,285.54,285.62,285.35,285.38,24022.0,255.4711,255.5427,255.3011,255.328,24022.0
2018-10-10 12:30:00,285.34,285.39,285.17,285.29,17105.0,255.2922,255.3369,255.1401,255.2474,17105.0
2018-10-10 12:35:00,285.32,285.45,285.07,285.17,20943.0,255.2743,255.3906,255.0506,255.1401,20943.0
2018-10-10 12:40:00,285.14,285.3,284.98,285.14,37877.0,255.1132,255.2564,254.9701,255.1132,37877.0
2018-10-10 12:45:00,285.11,285.49,285.11,285.35,32077.0,255.0864,255.4264,255.0864,255.3011,32077.0
2018-10-10 12:50:00,285.36,285.69,285.34,285.45,18547.0,255.3101,255.6053,255.2922,255.3906,18547.0
2018-10-10 12:55:00,285.47,285.67,285.12,285.12,17970.0,255.4085,255.5874,255.0953,255.0953,17970.0
2018-10-10 13:00:00,285.12,285.12,284.42,284.52,47463.0,255.0953,255.0953,254.4691,254.5585,47463.0
2018-10-10 13:05:00,284.47,284.95,284.42,284.89,40937.0,254.5138,254.9432,254.4691,254.8896,40937.0
2018-10-10 13:10:00,284.89,285.43,284.78,285.36,42116.0,254.8896,255.3727,254.7911,255.3101,42116.0
2018-10-10 13:15:00,285.29,285.75,285.26,285.74,18201.0,255.2474,255.659,255.2206,255.6501,18201.0
2018-10-10 13:20:00,285.73,285.91,285.55,285.77,32336.0,255.6411,255.8021,255.4801,255.6769,32336.0
2018-10-10 13:25:00,285.81,285.81,285.41,285.44,29956.0,255.7127,255.7127,255.3548,255.3816,29956.0
2018-10-10 13:30:00,285.43,285.62,285.2,285.53,57997.0,255.3727,255.5427,255.1669,255.4622,57997.0
2018-10-10 13:35:00,285.53,285.64,285.28,285.41,26188.0,255.4622,255.5606,255.2385,255.3548,26188.0
2018-10-10 13:40:00,285.44,285.44,284.93,285.07,35999.0,255.3816,255.3816,254.9253,255.0506,35999.0
2018-10-10 13:45:00,285.1,285.49,285.1,285.41,21984.0,255.0774,255.4264,255.0774,255.3548,21984.0
2018-10-10 13:50:00,285.34,285.35,285.0,285.15,37702.0,255.2922,255.3011,254.988,255.1222,37702.0
2018-10-10 13:55:00,285.12,285.12,284.78,284.94,21148.0,255.0953,255.0953,254.7911,254.9343,21148.0
2018-10-10 14:00:00,284.93,285.05,284.55,284.55,167614.0,254.9253,255.0327,254.5854,254.5854,167614.0
2018-10-10 14:05:00,284.5,284.5,283.83,283.84,80450.0,254.5406,254.5406,253.9412,253.9501,80450.0
2018-10-10 14:10:00,283.82,284.33,283.76,283.96,89163.0,253.9322,254.3885,253.8786,254.0575,89163.0
2018-10-10 14:15:00,283.92,284.54,283.92,284.22,71627.0,254.0217,254.5764,254.0217,254.2901,71627.0
2018-10-10 14:20:00,284.23,284.27,283.79,284.23,88024.0,254.2991,254.3348,253.9054,254.2991,88024.0
2018-10-10 14:25:00,284.23,284.29,283.74,284.14,68795.0,254.2991,254.3527,253.8607,254.2185,68795.0
2018-10-10 14:30:00,284.11,284.44,283.85,283.85,232290.0,254.1917,254.4869,253.9591,253.9591,232290.0
2018-10-10 14:35:00,283.89,284.05,283.5,283.63,95064.0,253.9949,254.138,253.6459,253.7622,95064.0
2018-10-10 14:40:00,283.63,283.72,283.18,283.22,95469.0,253.7622,253.8428,253.3596,253.3954,95469.0
2018-10-10 14:45:00,283.24,283.64,283.14,283.38,103399.0,253.4133,253.7712,253.3238,253.5386,103399.0
2018-10-10 14:50:00,283.31,283.8,283.28,283.6,43859.0,253.4759,253.9143,253.4491,253.7354,43859.0
2018-10-10 14:55:00,283.55,283.89,283.4,283.72,31327.0,253.6907,253.9949,253.5565,253.8428,31327.0
2018-10-10 15:00:00,283.71,283.71,283.18,283.18,66574.0,253.8338,253.8338,253.3596,253.3596,66574.0
2018-10-10 15:05:00,283.16,283.36,282.72,282.88,70878.0,253.3417,253.5207,252.9481,253.0912,70878.0
2018-10-10 15:10:00,282.85,282.85,282.14,282.33,122824.0,253.0644,253.0644,252.4291,252.5991,122824.0
2018-10-10 15:15:00,282.36,282.69,282.11,282.23,90047.0,252.626,252.9212,252.4023,252.5097,90047.0
2018-10-10 15:20:00,282.25,282.94,282.23,282.88,124008.0,252.5276,253.1449,252.5097,253.0912,124008.0
2018-10-10 15:25:00,282.88,283.15,282.47,283.08,66616.0,253.0912,253.3328,252.7244,253.2702,66616.0
2018-10-10 15:30:00,283.09,283.11,282.39,282.39,99351.0,253.2791,253.297,252.6528,252.6528,99351.0
2018-10-10 15:35:00,282.36,282.37,281.75,281.75,110953.0,252.626,252.6349,252.0802,252.0802,110953.0
2018-10-10 15:40:00,281.75,281.75,281.09,281.51,226947.0,252.0802,252.0802,251.4897,251.8655,226947.0
2018-10-10 15:45:00,281.5,282.43,280.85,282.3,293902.0,251.8565,252.6886,251.275,252.5723,293902.0
2018-10-10 15:50:00,282.29,282.29,280.89,280.94,205105.0,252.5634,252.5634,251.3108,251.3555,205105.0
2018-10-10 15:55:00,280.92,280.95,279.94,280.25,489062.0,251.3376,251.3645,250.4608,250.7382,489062.0
2018-10-11 09:30:00,279.23,279.99,278.88,279.24,323242.0,249.8256,250.5056,249.5124,249.8345,323242.0
2018-10-11 09:35:00,279.28,279.4,278.47,278.55,196420.0,249.8703,249.9777,249.1456,249.2172,196420.0
2018-10-11 09:40:00,278.54,278.77,278.27,278.57,224157.0,249.2082,249.414,248.9667,249.2351,224157.0
2018-10-11 09:45:00,278.51,279.91,278.35,279.89,324103.0,249.1814,250.434,249.0383,250.4161,324103.0
2018-10-11 09:50:00,279.84,280.61,279.68,280.41,277388.0,250.3714,251.0603,250.2282,250.8813,277388.0
2018-10-11 09:55:00,280.42,280.97,280.17,280.84,146126.0,250.8903,251.3824,250.6666,251.266,146126.0
2018-10-11 10:00:00,280.8,280.83,279.88,279.97,306283.0,251.2303,251.2571,250.4071,250.4877,306283.0
2018-10-11 10:05:00,279.97,280.51,279.62,280.44,178736.0,250.4877,250.9708,250.1745,250.9082,178736.0
2018-10-11 10:10:00,280.47,280.48,279.68,279.74,98575.0,250.935,250.944,250.2282,250.2819,98575.0
2018-10-11 10:15:00,279.68,279.77,278.85,279.31,104353.0,250.2282,250.3087,249.4856,249.8972,104353.0
2018-10-11 10:20:00,279.28,279.5,278.74,278.74,73300.0,249.8703,250.0672,249.3872,249.3872,73300.0
2018-10-11 10:25:00,278.67,279.52,278.65,279.33,94903.0,249.3246,250.085,249.3067,249.9151,94903.0
2018-10-11 10:30:00,279.29,279.82,278.99,279.11,68904.0,249.8793,250.3535,249.6109,249.7182,68904.0
2018-10-11 10:35:00,279.14,279.57,278.86,279.09,57067.0,249.7451,250.1298,249.4946,249.7003,57067.0
2018-10-11 10:40:00,279.06,279.25,278.74,279.01,60548.0,249.6735,249.8435,249.3872,249.6288,60548.0
2018-10-11 10:45:00,279.01,279.12,278.04,278.06,104336.0,249.6288,249.7272,248.7609,248.7788,104336.0
2018-10-11 10:50:00,278.05,278.58,277.89,278.15,185258.0,248.7698,249.244,248.6267,248.8593,185258.0
2018-10-11 10:55:00,278.16,278.45,277.75,277.89,182268.0,248.8683,249.1277,248.5014,248.6267,182268.0
2018-10-11 11:00:00,277.91,277.96,276.3,276.56,400610.0,248.6446,248.6893,247.2041,247.4368,400610.0
2018-10-11 11:05:00,276.57,277.25,276.49,276.86,186323.0,247.4457,248.0541,247.3741,247.7052,186323.0
2018-10-11 11:10:00,276.86,276.94,275.96,276.07,120479.0,247.7052,247.7767,246.8999,246.9984,120479.0
2018-10-11 11:15:00,276.06,277.04,275.96,276.69,109513.0,246.9894,247.8662,246.8999,247.5531,109513.0
2018-10-11 11:20:00,276.74,277.77,276.74,277.47,137891.0,247.5978,248.5193,247.5978,248.2509,137891.0
2018-10-11 11:25:00,277.46,277.64,277.08,277.29,107866.0,248.242,248.403,247.902,248.0899,107866.0
2018-10-11 11:30:00,277.33,277.5,276.86,277.39,69413.0,248.1257,248.2778,247.7052,248.1794,69413.0
2018-10-11 11:35:00,277.27,277.28,276.56,276.94,93802.0,248.072,248.0809,247.4368,247.7767,93802.0
2018-10-11 11:40:00,277.06,277.68,277.06,277.4,65178.0,247.8841,248.4388,247.8841,248.1883,65178.0
2018-10-11 11:45:00,277.53,278.47,277.27,278.37,105063.0,248.3046,249.1456,248.072,249.0562,105063.0
2018-10-11 11:50:00,278.43,278.9,278.03,278.5,108742.0,249.1098,249.5303,248.752,249.1725,108742.0
2018-10-11 11:55:00,278.53,278.68,278.04,278.2,57240.0,249.1993,249.3335,248.7609,248.9041,57240.0
2018-10-11 12:00:00,278.12,278.53,277.93,278.13,66380.0,248.8325,249.1993,248.6625,248.8414,66380.0
2018-10-11 12:05:00,278.14,278.42,277.89,277.94,81606.0,248.8504,249.1009,248.6267,248.6714,81606.0
2018-10-11 12:10:00,278.05,278.62,278.03,278.57,44571.0,248.7698,249.2798,248.752,249.2351,44571.0
2018-10-11 12:15:00,278.57,278.89,278.57,278.84,38255.0,249.2351,249.5214,249.2351,249.4767,38255.0
2018-10-11 12:20:00,278.86,279.86,278.86,279.79,47268.0,249.4946,250.3892,249.4946,250.3266,47268.0
2018-10-11 12:25:00,279.82,279.9,279.18,279.22,100926.0,250.3535,250.425,249.7809,249.8166,100926.0
2018-10-11 12:30:00,279.21,279.33,278.9,279.04,51476.0,249.8077,249.9151,249.5303,249.6556,51476.0
2018-10-11 12:35:00,279.01,279.22,278.58,278.58,69247.0,249.6288,249.8166,249.244,249.244,69247.0
2018-10-11 12:40:00,278.6,279.01,278.55,279.01,43867.0,249.2619,249.6288,249.2172,249.6288,43867.0
2018-10-11 12:45:00,278.97,278.99,278.24,278.33,42941.0,249.593,249.6109,248.9398,249.0204,42941.0
2018-10-11 12:50:00,278.35,278.64,278.04,278.54,28278.0,249.0383,249.2977,248.7609,249.2082,28278.0
2018-10-11 12:55:00,278.54,278.65,278.18,278.44,84254.0,249.2082,249.3067,248.8862,249.1188,84254.0
2018-10-11 13:00:00,278.43,278.43,277.58,277.58,26097.0,249.1098,249.1098,248.3493,248.3493,26097.0
2018-10-11 13:05:00,277.61,277.99,277.56,277.87,69662.0,248.3762,248.7162,248.3314,248.6088,69662.0
2018-10-11 13:10:00,277.85,278.54,277.62,278.52,44493.0,248.5909,249.2082,248.3851,249.1904,44493.0
2018-10-11 13:15:00,278.58,278.97,278.55,278.75,21270.0,249.244,249.593,249.2172,249.3961,21270.0
2018-10-11 13:20:00,278.76,278.96,278.35,278.35,38234.0,249.4051,249.584,249.0383,249.0383,38234.0
2018-10-11 13:25:00,278.38,278.58,278.1,278.44,55808.0,249.0651,249.244,248.8146,249.1188,55808.0
2018-10-11 13:30:00,278.43,278.77,278.13,278.15,25218.0,249.1098,249.414,248.8414,248.8593,25218.0
2018-10-11 13:35:00,278.16,278.19,277.93,278.17,33872.0,248.8683,248.8951,248.6625,248.8772,33872.0
2018-10-11 13:40:00,278.22,278.32,277.69,277.83,20524.0,248.9219,249.0114,248.4478,248.573,20524.0
2018-10-11 13:45:00,277.85,277.97,277.47,277.5,17634.0,248.5909,248.6983,248.2509,248.2778,17634.0
2018-10-11 13:50:00,277.46,277.75,276.98,277.5,101841.0,248.242,248.5014,247.8125,248.2778,101841.0
2018-10-11 13:55:00,277.47,278.14,277.32,278.02,62926.0,248.2509,248.8504,248.1167,248.743,62926.0
2018-10-11 14:00:00,278.02,278.17,277.53,277.98,49081.0,248.743,248.8772,248.3046,248.7072,49081.0
2018-10-11 14:05:00,277.97,278.16,277.44,277.47,57943.0,248.6983,248.8683,248.2241,248.2509,57943.0
2018-10-11 14:10:00,277.44,277.53,276.68,276.95,49509.0,248.2241,248.3046,247.5441,247.7857,49509.0
2018-10-11 14:15:00,276.95,277.08,276.5,276.88,45096.0,247.7857,247.902,247.3831,247.7231,45096.0
2018-10-11 14:20:00,276.81,277.36,276.6,276.6,151703.0,247.6604,248.1525,247.4725,247.4725,151703.0
2018-10-11 14:25:00,276.63,277.06,276.31,276.58,144746.0,247.4994,247.8841,247.2131,247.4546,144746.0
2018-10-11 14:30:00,276.57,276.57,276.02,276.07,119679.0,247.4457,247.4457,246.9536,246.9984,119679.0
2018-10-11 14:35:00,276.01,276.03,275.1,275.38,366162.0,246.9447,246.9626,246.1305,246.381,366162.0
2018-10-11 14:40:00,275.37,275.48,273.69,273.71,402385.0,246.3721,246.4705,244.869,244.8869,402385.0
2018-10-11 14:45:00,273.71,274.55,272.4,274.11,323318.0,244.8869,245.6384,243.7148,245.2448,323318.0
2018-10-11 14:50:00,274.15,275.17,273.79,274.62,260117.0,245.2805,246.1931,244.9584,245.701,260117.0
2018-10-11 14:55:00,274.61,274.78,273.87,274.54,143926.0,245.6921,245.8442,245.03,245.6295,143926.0
2018-10-11 15:00:00,274.48,275.49,274.05,275.44,153629.0,245.5758,246.4794,245.1911,246.4347,153629.0
2018-10-11 15:05:00,275.44,275.45,274.46,274.54,60676.0,246.4347,246.4436,245.5579,245.6295,60676.0
2018-10-11 15:10:00,274.44,276.0,274.05,275.87,118602.0,245.54,246.9357,245.1911,246.8194,118602.0
2018-10-11 15:15:00,275.68,277.52,275.6,277.42,191448.0,246.6494,248.2957,246.5778,248.2062,191448.0
2018-10-11 15:20:00,277.46,277.75,276.76,277.36,191546.0,248.242,248.5014,247.6157,248.1525,191546.0
2018-10-11 15:25:00,277.47,277.47,276.64,276.7,82342.0,248.2509,248.2509,247.5083,247.562,82342.0
2018-10-11 15:30:00,276.67,277.21,276.34,276.56,75960.0,247.5352,248.0183,247.2399,247.4368,75960.0
2018-10-11 15:35:00,276.56,276.86,275.58,276.43,111296.0,247.4368,247.7052,246.56,247.3204,111296.0
2018-10-11 15:40:00,276.41,276.5,275.5,275.6,61777.0,247.3025,247.3831,246.4884,246.5778,61777.0
2018-10-11 15:45:00,275.5,275.95,274.41,274.54,120290.0,246.4884,246.891,245.5132,245.6295,120290.0
2018-10-11 15:50:00,274.55,275.55,274.33,274.93,129971.0,245.6384,246.5331,245.4416,245.9784,129971.0
2018-10-11 15:55:00,274.9,275.3,274.23,274.28,294176.0,245.9516,246.3094,245.3521,245.3968,294176.0
2018-10-12 09:30:00,278.83,279.14,278.02,278.03,347477.0,249.4677,249.7451,248.743,248.752,347477.0
2018-10-12 09:35:00,278.0,278.72,277.87,278.35,164937.0,248.7251,249.3693,248.6088,249.0383,164937.0
2018-10-12 09:40:00,278.35,278.59,277.71,277.8,93320.0,249.0383,249.253,248.4657,248.5462,93320.0
2018-10-12 09:45:00,277.82,278.38,277.8,278.24,109895.0,248.5641,249.0651,248.5462,248.9398,109895.0
2018-10-12 09:50:00,278.21,278.41,277.96,278.41,65690.0,248.913,249.0919,248.6893,249.0919,65690.0
2018-10-12 09:55:00,278.41,278.79,278.34,278.72,149304.0,249.0919,249.4319,249.0293,249.3693,149304.0
2018-10-12 10:00:00,278.7,279.0,278.5,278.94,79659.0,249.3514,249.6198,249.1725,249.5661,79659.0
2018-10-12 10:05:00,278.97,278.97,278.57,278.92,52483.0,249.593,249.593,249.2351,249.5482,52483.0
2018-10-12 10:10:00,278.93,278.93,278.11,278.25,60613.0,249.5572,249.5572,248.8235,248.9488,60613.0
2018-10-12 10:15:00,278.22,278.22,277.73,277.81,35590.0,248.9219,248.9219,248.4835,248.5551,35590.0
2018-10-12 10:20:00,277.73,278.07,277.55,277.82,46245.0,248.4835,248.7877,248.3225,248.5641,46245.0
2018-10-12 10:25:00,277.82,277.82,277.14,277.15,43345.0,248.5641,248.5641,247.9557,247.9646,43345.0
2018-10-12 10:30:00,277.12,277.78,277.1,277.73,40994.0,247.9378,248.5283,247.9199,248.4835,40994.0
2018-10-12 10:35:00,277.72,278.43,277.68,278.24,70642.0,248.4746,249.1098,248.4388,248.9398,70642.0
2018-10-12 10:40:00,278.26,278.53,278.05,278.32,39664.0,248.9577,249.1993,248.7698,249.0114,39664.0
2018-10-12 10:45:00,278.31,278.37,277.92,277.94,32324.0,249.0025,249.0562,248.6535,248.6714,32324.0
2018-10-12 10:50:00,277.92,278.68,277.9,278.65,48005.0,248.6535,249.3335,248.6356,249.3067,48005.0
2018-10-12 10:55:00,278.55,278.59,278.14,278.14,39178.0,249.2172,249.253,248.8504,248.8504,39178.0
2018-10-12 11:00:00,278.21,278.44,277.97,277.98,39412.0,248.913,249.1188,248.6983,248.7072,39412.0
2018-10-12 11:05:00,277.95,278.38,277.76,278.26,28568.0,248.6804,249.0651,248.5104,248.9577,28568.0
2018-10-12 11:10:00,278.32,278.53,278.24,278.4,74864.0,249.0114,249.1993,248.9398,249.083,74864.0
2018-10-12 11:15:00,278.4,278.4,277.97,277.99,38510.0,249.083,249.083,248.6983,248.7162,38510.0
2018-10-12 11:20:00,278.02,278.3,277.96,277.99,22826.0,248.743,248.9935,248.6893,248.7162,22826.0
2018-10-12 11:25:00,278.0,278.09,277.45,277.66,57854.0,248.7251,248.8056,248.233,248.4209,57854.0
2018-10-12 11:30:00,277.64,277.88,277.54,277.85,215340.0,248.403,248.6178,248.3136,248.5909,215340.0
2018-10-12 11:35:00,277.82,277.82,277.29,277.4,146385.0,248.5641,248.5641,248.0899,248.1883,146385.0
2018-10-12 11:40:00,277.43,277.43,276.82,276.82,204013.0,248.2151,248.2151,247.6694,247.6694,204013.0
2018-10-12 11:45:00,276.8,276.92,276.28,276.92,53761.0,247.6515,247.7588,247.1862,247.7588,53761.0
2018-10-12 11:50:00,276.91,277.15,276.73,276.85,91356.0,247.7499,247.9646,247.5889,247.6962,91356.0
2018-10-12 11:55:00,276.84,277.34,276.79,276.96,301116.0,247.6873,248.1346,247.6425,247.7946,301116.0
2018-10-12 12:00:00,276.9,276.95,276.36,276.39,44874.0,247.7409,247.7857,247.2578,247.2847,44874.0
2018-10-12 12:05:00,276.37,276.58,276.09,276.51,115499.0,247.2668,247.4546,247.0162,247.392,115499.0
2018-10-12 12:10:00,276.5,276.87,276.22,276.75,73046.0,247.3831,247.7141,247.1326,247.6067,73046.0
2018-10-12 12:15:00,276.73,276.75,276.13,276.19,52320.0,247.5889,247.6067,247.052,247.1057,52320.0
2018-10-12 12:20:00,276.17,276.45,275.98,276.42,81122.0,247.0878,247.3383,246.9178,247.3115,81122.0
2018-10-12 12:25:00,276.4,276.51,275.59,275.91,62654.0,247.2936,247.392,246.5689,246.8552,62654.0
2018-10-12 12:30:00,275.94,276.22,275.67,275.94,53297.0,246.882,247.1326,246.6405,246.882,53297.0
2018-10-12 12:35:00,275.95,275.95,275.24,275.24,93035.0,246.891,246.891,246.2558,246.2558,93035.0
2018-10-12 12:40:00,275.23,275.4,274.61,274.63,91473.0,246.2468,246.3989,245.6921,245.71,91473.0
2018-10-12 12:45:00,274.64,274.91,274.41,274.43,81821.0,245.7189,245.9605,245.5132,245.5311,81821.0
2018-10-12 12:50:00,274.43,275.05,274.39,275.04,21290.0,245.5311,246.0858,245.4953,246.0768,21290.0
2018-10-12 12:55:00,275.05,275.71,275.01,275.51,44223.0,246.0858,246.6763,246.05,246.4973,44223.0
2018-10-12 13:00:00,275.57,276.23,275.21,276.22,32656.0,246.551,247.1415,246.2289,247.1326,32656.0
2018-10-12 13:05:00,276.24,276.62,276.06,276.49,126112.0,247.1505,247.4904,246.9894,247.3741,126112.0
2018-10-12 13:10:00,276.53,276.77,276.16,276.19,97806.0,247.4099,247.6246,247.0789,247.1057,97806.0
2018-10-12 13:15:00,276.28,276.4,275.77,275.92,40030.0,247.1862,247.2936,246.7299,246.8641,40030.0
2018-10-12 13:20:00,275.88,276.45,275.88,276.42,45542.0,246.8284,247.3383,246.8284,247.3115,45542.0
2018-10-12 13:25:00,276.45,276.61,275.83,275.85,55763.0,247.3383,247.4815,246.7836,246.8015,55763.0
2018-10-12 13:30:00,275.85,275.86,275.37,275.49,23595.0,246.8015,246.8105,246.3721,246.4794,23595.0
2018-10-12 13:35:00,275.43,275.43,274.92,275.32,34472.0,246.4257,246.4257,245.9695,246.3273,34472.0
2018-10-12 13:40:00,275.3,275.81,275.08,275.81,43254.0,246.3094,246.7657,246.1126,246.7657,43254.0
2018-10-12 13:45:00,275.88,276.45,275.73,276.4,35479.0,246.8284,247.3383,246.6942,247.2936,35479.0
2018-10-12 13:50:00,276.39,276.44,275.85,276.26,51247.0,247.2847,247.3294,246.8015,247.1683,51247.0
2018-10-12 13:55:00,276.27,276.33,275.83,275.89,30121.0,247.1773,247.231,246.7836,246.8373,30121.0
2018-10-12 14:00:00,275.9,275.99,275.24,275.5,39890.0,246.8463,246.9268,246.2558,246.4884,39890.0
2018-10-12 14:05:00,275.49,275.78,275.26,275.37,50853.0,246.4794,246.7389,246.2737,246.3721,50853.0
2018-10-12 14:10:00,275.49,275.49,274.74,274.78,53352.0,246.4794,246.4794,245.8084,245.8442,53352.0
2018-10-12 14:15:00,274.77,275.77,274.75,275.64,41392.0,245.8353,246.7299,245.8174,246.6136,41392.0
2018-10-12 14:20:00,275.7,275.87,275.17,275.37,152850.0,246.6673,246.8194,246.1931,246.3721,152850.0
2018-10-12 14:25:00,275.36,276.03,275.17,276.02,38210.0,246.3631,246.9626,246.1931,246.9536,38210.0
2018-10-12 14:30:00,276.0,276.12,275.31,275.41,35581.0,246.9357,247.0431,246.3184,246.4079,35581.0
2018-10-12 14:35:00,275.43,275.68,275.32,275.47,51387.0,246.4257,246.6494,246.3273,246.4615,51387.0
2018-10-12 14:40:00,275.5,275.67,275.05,275.2,32904.0,246.4884,246.6405,246.0858,246.22,32904.0
2018-10-12 14:45:00,275.18,275.46,275.07,275.24,35912.0,246.2021,246.4526,246.1037,246.2558,35912.0
2018-10-12 14:50:00,275.26,276.35,275.22,276.3,56837.0,246.2737,247.2489,246.2379,247.2041,56837.0
2018-10-12 14:55:00,276.31,276.61,276.2,276.5,66847.0,247.2131,247.4815,247.1147,247.3831,66847.0
2018-10-12 15:00:00,276.53,276.72,275.98,276.31,91194.0,247.4099,247.5799,246.9178,247.2131,91194.0
2018-10-12 15:05:00,276.41,277.09,276.29,276.99,52303.0,247.3025,247.9109,247.1952,247.8215,52303.0
2018-10-12 15:10:00,277.0,277.4,276.85,277.05,64360.0,247.8304,248.1883,247.6962,247.8752,64360.0
2018-10-12 15:15:00,277.04,277.05,276.63,276.75,163851.0,247.8662,247.8752,247.4994,247.6067,163851.0
2018-10-12 15:20:00,276.78,277.2,276.76,277.15,94796.0,247.6336,248.0094,247.6157,247.9646,94796.0
2018-10-12 15:25:00,277.24,277.96,277.23,277.8,248706.0,248.0451,248.6893,248.0362,248.5462,248706.0
2018-10-12 15:30:00,277.81,278.12,277.46,278.06,108060.0,248.5551,248.8325,248.242,248.7788,108060.0
2018-10-12 15:35:00,278.06,278.07,277.33,277.42,72998.0,248.7788,248.7877,248.1257,248.2062,72998.0
2018-10-12 15:40:00,277.48,278.28,277.46,278.24,101137.0,248.2599,248.9756,248.242,248.9398,101137.0
2018-10-12 15:45:00,278.29,278.55,277.88,278.32,138982.0,248.9846,249.2172,248.6178,249.0114,138982.0
2018-10-12 15:50:00,278.36,278.82,278.3,278.6,197642.0,249.0472,249.4588,248.9935,249.2619,197642.0
2018-10-12 15:55:00,278.54,279.05,278.02,278.03,311489.0,249.2082,249.6645,248.743,248.752,311489.0
2018-10-15 09:30:00,277.59,278.16,277.39,277.41,222185.0,248.3583,248.8683,248.1794,248.1972,222185.0
2018-10-15 09:35:00,277.36,277.55,277.15,277.26,56337.0,248.1525,248.3225,247.9646,248.063,56337.0
2018-10-15 09:40:00,277.21,277.72,277.19,277.46,49410.0,248.0183,248.4746,248.0004,248.242,49410.0
2018-10-15 09:45:00,277.53,277.98,277.53,277.8,48256.0,248.3046,248.7072,248.3046,248.5462,48256.0
2018-10-15 09:50:00,277.89,278.03,277.44,277.44,57268.0,248.6267,248.752,248.2241,248.2241,57268.0
2018-10-15 09:55:00,277.47,277.88,277.28,277.4,51693.0,248.2509,248.6178,248.0809,248.1883,51693.0
2018-10-15 10:00:00,277.3,277.46,276.74,276.79,57388.0,248.0988,248.242,247.5978,247.6425,57388.0
2018-10-15 10:05:00,276.77,276.97,276.67,276.77,38335.0,247.6246,247.8036,247.5352,247.6246,38335.0
2018-10-15 10:10:00,276.69,277.13,276.46,276.48,60042.0,247.5531,247.9467,247.3473,247.3652,60042.0
2018-10-15 10:15:00,276.53,276.89,276.37,276.43,31705.0,247.4099,247.732,247.2668,247.3204,31705.0
2018-10-15 10:20:00,276.46,277.1,276.45,277.02,38145.0,247.3473,247.9199,247.3383,247.8483,38145.0
2018-10-15 10:25:00,277.03,277.32,276.97,277.12,24032.0,247.8573,248.1167,247.8036,247.9378,24032.0
2018-10-15 10:30:00,277.08,277.62,277.05,277.56,47392.0,247.902,248.3851,247.8752,248.3314,47392.0
2018-10-15 10:35:00,277.52,277.73,277.42,277.58,41231.0,248.2957,248.4835,248.2062,248.3493,41231.0
2018-10-15 10:40:00,277.55,277.65,277.24,277.27,28260.0,248.3225,248.412,248.0451,248.072,28260.0
2018-10-15 10:45:00,277.3,277.47,277.21,277.27,23699.0,248.0988,248.2509,248.0183,248.072,23699.0
2018-10-15 10:50:00,277.24,277.55,277.09,277.5,33085.0,248.0451,248.3225,247.9109,248.2778,33085.0
2018-10-15 10:55:00,277.5,277.73,277.47,277.58,20179.0,248.2778,248.4835,248.2509,248.3493,20179.0
2018-10-15 11:00:00,277.66,277.81,277.52,277.67,29715.0,248.4209,248.5551,248.2957,248.4299,29715.0
2018-10-15 11:05:00,277.69,277.93,277.69,277.85,22719.0,248.4478,248.6625,248.4478,248.5909,22719.0
2018-10-15 11:10:00,277.86,277.98,277.68,277.8,35793.0,248.5999,248.7072,248.4388,248.5462,35793.0
2018-10-15 11:15:00,277.82,278.0,277.77,277.78,18849.0,248.5641,248.7251,248.5193,248.5283,18849.0
2018-10-15 11:20:00,277.83,278.02,277.83,278.02,13608.0,248.573,248.743,248.573,248.743,13608.0
2018-10-15 11:25:00,278.01,278.66,277.84,278.58,99638.0,248.7341,249.3156,248.582,249.244,99638.0
2018-10-15 11:30:00,278.59,278.68,278.31,278.4,31862.0,249.253,249.3335,249.0025,249.083,31862.0
2018-10-15 11:35:00,278.4,278.61,278.3,278.47,25067.0,249.083,249.2709,248.9935,249.1456,25067.0
2018-10-15 11:40:00,278.45,278.54,278.19,278.34,33020.0,249.1277,249.2082,248.8951,249.0293,33020.0
2018-10-15 11:45:00,278.35,278.45,278.11,278.2,17668.0,249.0383,249.1277,248.8235,248.9041,17668.0
2018-10-15 11:50:00,278.23,278.29,277.58,277.58,48361.0,248.9309,248.9846,248.3493,248.3493,48361.0
2018-10-15 11:55:00,277.52,277.66,277.16,277.27,57747.0,248.2957,248.4209,247.9736,248.072,57747.0
2018-10-15 12:00:00,277.17,277.17,276.89,277.08,19241.0,247.9825,247.9825,247.732,247.902,19241.0
2018-10-15 12:05:00,277.13,277.18,276.93,276.97,29850.0,247.9467,247.9915,247.7678,247.8036,29850.0
2018-10-15 12:10:00,277.0,277.07,276.74,276.85,24219.0,247.8304,247.893,247.5978,247.6962,24219.0
2018-10-15 12:15:00,276.8,277.25,276.77,277.16,73793.0,247.6515,248.0541,247.6246,247.9736,73793.0
2018-10-15 12:20:00,277.22,277.44,277.15,277.4,34990.0,248.0273,248.2241,247.9646,248.1883,34990.0
2018-10-15 12:25:00,277.42,277.6,277.33,277.47,25142.0,248.2062,248.3672,248.1257,248.2509,25142.0
2018-10-15 12:30:00,277.5,277.89,277.4,277.86,38279.0,248.2778,248.6267,248.1883,248.5999,38279.0
2018-10-15 12:35:00,277.83,277.97,277.79,277.88,25251.0,248.573,248.6983,248.5372,248.6178,25251.0
2018-10-15 12:40:00,277.82,277.88,277.66,277.71,13050.0,248.5641,248.6178,248.4209,248.4657,13050.0
2018-10-15 12:45:00,277.75,277.95,277.57,277.89,33866.0,248.5014,248.6804,248.3404,248.6267,33866.0
2018-10-15 12:50:00,277.91,278.1,277.81,277.86,34814.0,248.6446,248.8146,248.5551,248.5999,34814.0
2018-10-15 12:55:00,277.83,277.98,277.75,277.78,18360.0,248.573,248.7072,248.5014,248.5283,18360.0
2018-10-15 13:00:00,277.86,278.33,277.77,278.28,14883.0,248.5999,249.0204,248.5193,248.9756,14883.0
2018-10-15 13:05:00,278.3,278.51,278.23,278.39,54684.0,248.9935,249.1814,248.9309,249.074,54684.0
2018-10-15 13:10:00,278.35,278.44,278.26,278.27,34695.0,249.0383,249.1188,248.9577,248.9667,34695.0
2018-10-15 13:15:00,278.27,278.38,278.19,278.35,19573.0,248.9667,249.0651,248.8951,249.0383,19573.0
2018-10-15 13:20:00,278.27,278.27,277.84,277.85,15493.0,248.9667,248.9667,248.582,248.5909,15493.0
2018-10-15 13:25:00,277.87,277.95,277.72,277.87,16869.0,248.6088,248.6804,248.4746,248.6088,16869.0
2018-10-15 13:30:00,277.84,278.56,277.78,278.49,39922.0,248.582,249.2261,248.5283,249.1635,39922.0
2018-10-15 13:35:00,278.47,278.52,278.31,278.46,16972.0,249.1456,249.1904,249.0025,249.1367,16972.0
2018-10-15 13:40:00,278.45,278.9,278.43,278.62,49466.0,249.1277,249.5303,249.1098,249.2798,49466.0
2018-10-15 13:45:00,278.6,278.76,278.55,278.75,9840.0,249.2619,249.4051,249.2172,249.3961,9840.0
2018-10-15 13:50:00,278.81,278.81,278.4,278.49,25133.0,249.4498,249.4498,249.083,249.1635,25133.0
2018-10-15 13:55:00,278.5,278.79,278.4,278.58,13659.0,249.1725,249.4319,249.083,249.244,13659.0
2018-10-15 14:00:00,278.67,278.67,278.12,278.39,18420.0,249.3246,249.3246,248.8325,249.074,18420.0
2018-10-15 14:05:00,278.38,278.4,278.17,278.25,13355.0,249.0651,249.083,248.8772,248.9488,13355.0
2018-10-15 14:10:00,278.3,278.31,277.67,277.69,50448.0,248.9935,249.0025,248.4299,248.4478,50448.0
2018-10-15 14:15:00,277.67,277.9,277.67,277.81,20743.0,248.4299,248.6356,248.4299,248.5551,20743.0
2018-10-15 14:20:00,277.76,278.04,277.76,277.88,61794.0,248.5104,248.7609,248.5104,248.6178,61794.0
2018-10-15 14:25:00,277.94,277.94,277.5,277.56,16636.0,248.6714,248.6714,248.2778,248.3314,16636.0
2018-10-15 14:30:00,277.57,277.81,277.4,277.76,20020.0,248.3404,248.5551,248.1883,248.5104,20020.0
2018-10-15 14:35:00,277.77,277.93,277.57,277.89,19365.0,248.5193,248.6625,248.3404,248.6267,19365.0
2018-10-15 14:40:00,277.99,278.49,277.98,278.47,18809.0,248.7162,249.1635,248.7072,249.1456,18809.0
2018-10-15 14:45:00,278.46,278.7,278.28,278.69,24308.0,249.1367,249.3514,248.9756,249.3425,24308.0
2018-10-15 14:50:00,278.69,279.1,278.69,278.94,42699.0,249.3425,249.7093,249.3425,249.5661,42699.0
2018-10-15 14:55:00,278.92,279.0,278.75,278.75,26408.0,249.5482,249.6198,249.3961,249.3961,26408.0
2018-10-15 15:00:00,278.85,278.9,278.59,278.83,21321.0,249.4856,249.5303,249.253,249.4677,21321.0
2018-10-15 15:05:00,278.78,279.0,278.3,278.4,61388.0,249.423,249.6198,248.9935,249.083,61388.0
2018-10-15 15:10:00,278.4,278.4,277.9,277.9,60621.0,249.083,249.083,248.6356,248.6356,60621.0
2018-10-15 15:15:00,277.9,278.07,277.68,277.69,35899.0,248.6356,248.7877,248.4388,248.4478,35899.0
2018-10-15 15:20:00,277.68,278.02,277.58,277.96,25999.0,248.4388,248.743,248.3493,248.6893,25999.0
2018-10-15 15:25:00,278.01,278.12,277.65,277.69,18413.0,248.7341,248.8325,248.412,248.4478,18413.0
2018-10-15 15:30:00,277.61,277.73,277.34,277.49,34348.0,248.3762,248.4835,248.1346,248.2688,34348.0
2018-10-15 15:35:00,277.45,277.67,277.36,277.59,28856.0,248.233,248.4299,248.1525,248.3583,28856.0
2018-10-15 15:40:00,277.56,277.9,277.47,277.62,35629.0,248.3314,248.6356,248.2509,248.3851,35629.0
2018-10-15 15:45:00,277.6,277.83,277.28,277.61,49369.0,248.3672,248.573,248.0809,248.3762,49369.0
2018-10-15 15:50:00,277.54,277.67,277.08,277.24,88187.0,248.3136,248.4299,247.902,248.0451,88187.0
2018-10-15 15:55:00,277.2,277.37,276.51,276.51,121618.0,248.0094,248.1615,247.392,247.392,121618.0
2018-10-16 09:30:00,278.65,278.73,278.32,278.35,138722.0,249.3067,249.3782,249.0114,249.0383,138722.0
2018-10-16 09:35:00,278.36,278.7,278.27,278.55,119511.0,249.0472,249.3514,248.9667,249.2172,119511.0
2018-10-16 09:40:00,278.62,278.89,278.33,278.77,87865.0,249.2798,249.5214,249.0204,249.414,87865.0
2018-10-16 09:45:00,278.81,278.9,278.24,278.46,71628.0,249.4498,249.5303,248.9398,249.1367,71628.0
2018-10-16 09:50:00,278.42,278.57,278.13,278.39,44162.0,249.1009,249.2351,248.8414,249.074,44162.0
2018-10-16 09:55:00,278.41,279.03,278.4,279.02,86074.0,249.0919,249.6466,249.083,249.6377,86074.0
2018-10-16 10:00:00,279.03,279.59,279.03,279.42,87313.0,249.6466,250.1477,249.6466,249.9956,87313.0
2018-10-16 10:05:00,279.45,279.5,279.17,279.3,48924.0,250.0224,250.0672,249.7719,249.8882,48924.0
2018-10-16 10:10:00,279.28,279.47,279.09,279.13,35292.0,249.8703,250.0403,249.7003,249.7361,35292.0
2018-10-16 10:15:00,279.08,279.26,279.01,279.23,27959.0,249.6914,249.8524,249.6288,249.8256,27959.0
2018-10-16 10:20:00,279.21,279.48,279.2,279.45,29120.0,249.8077,250.0493,249.7987,250.0224,29120.0
2018-10-16 10:25:00,279.47,279.48,278.92,278.93,37055.0,250.0403,250.0493,249.5482,249.5572,37055.0
2018-10-16 10:30:00,278.9,279.13,278.74,278.88,26983.0,249.5303,249.7361,249.3872,249.5124,26983.0
2018-10-16 10:35:00,278.9,279.1,278.8,279.03,28405.0,249.5303,249.7093,249.4409,249.6466,28405.0
2018-10-16 10:40:00,279.04,279.71,279.03,279.68,71240.0,249.6556,250.255,249.6466,250.2282,71240.0
2018-10-16 10:45:00,279.69,279.73,279.58,279.65,31235.0,250.2371,250.2729,250.1387,250.2014,31235.0
2018-10-16 10:50:00,279.65,280.0,279.65,279.99,53137.0,250.2014,250.5145,250.2014,250.5056,53137.0
2018-10-16 10:55:00,280.0,280.16,279.91,280.16,229762.0,250.5145,250.6577,250.434,250.6577,229762.0
2018-10-16 11:00:00,280.18,280.19,279.86,279.99,35756.0,250.6755,250.6845,250.3892,250.5056,35756.0
2018-10-16 11:05:00,280.01,280.15,279.96,280.07,28437.0,250.5235,250.6487,250.4787,250.5771,28437.0
2018-10-16 11:10:00,280.09,280.46,279.93,280.42,80021.0,250.595,250.9261,250.4519,250.8903,80021.0
2018-10-16 11:15:00,280.41,280.51,280.33,280.49,20005.0,250.8813,250.9708,250.8098,250.9529,20005.0
2018-10-16 11:20:00,280.49,280.61,280.34,280.54,27845.0,250.9529,251.0603,250.8187,250.9976,27845.0
2018-10-16 11:25:00,280.59,280.66,280.39,280.66,15786.0,251.0424,251.105,250.8634,251.105,15786.0
2018-10-16 11:30:00,280.63,280.71,280.5,280.71,15706.0,251.0782,251.1497,250.9619,251.1497,15706.0
2018-10-16 11:35:00,280.74,280.76,280.57,280.67,16025.0,251.1766,251.1945,251.0245,251.1139,16025.0
2018-10-16 11:40:00,280.65,280.74,280.4,280.53,40366.0,251.0961,251.1766,250.8724,250.9887,40366.0
2018-10-16 11:45:00,280.52,280.59,280.45,280.57,19744.0,250.9797,251.0424,250.9171,251.0245,19744.0
2018-10-16 11:50:00,280.56,280.65,280.3,280.4,24428.0,251.0155,251.0961,250.7829,250.8724,24428.0
2018-10-16 11:55:00,280.47,280.77,280.43,280.7,13485.0,250.935,251.2034,250.8992,251.1408,13485.0
2018-10-16 12:00:00,280.76,280.85,280.63,280.83,18007.0,251.1945,251.275,251.0782,251.2571,18007.0
2018-10-16 12:05:00,280.79,280.92,280.76,280.82,20087.0,251.2213,251.3376,251.1945,251.2482,20087.0
2018-10-16 12:10:00,280.83,280.87,280.7,280.76,27638.0,251.2571,251.2929,251.1408,251.1945,27638.0
2018-10-16 12:15:00,280.76,280.86,280.51,280.58,22837.0,251.1945,251.2839,250.9708,251.0334,22837.0
2018-10-16 12:20:00,280.59,280.64,280.43,280.45,17965.0,251.0424,251.0871,250.8992,250.9171,17965.0
2018-10-16 12:25:00,280.52,280.68,280.43,280.68,8179.0,250.9797,251.1229,250.8992,251.1229,8179.0
2018-10-16 12:30:00,280.64,280.72,280.56,280.72,12754.0,251.0871,251.1587,251.0155,251.1587,12754.0
2018-10-16 12:35:00,280.7,280.89,280.68,280.8,10158.0,251.1408,251.3108,251.1229,251.2303,10158.0
2018-10-16 12:40:00,280.79,280.99,280.78,280.95,30255.0,251.2213,251.4003,251.2124,251.3645,30255.0
2018-10-16 12:45:00,280.98,281.02,280.86,280.97,18926.0,251.3913,251.4271,251.2839,251.3824,18926.0
2018-10-16 12:50:00,280.99,281.07,280.92,281.04,10516.0,251.4003,251.4718,251.3376,251.445,10516.0
2018-10-16 12:55:00,281.03,281.05,280.93,281.05,21503.0,251.436,251.4539,251.3466,251.4539,21503.0
2018-10-16 13:00:00,281.05,281.1,280.98,280.99,22304.0,251.4539,251.4987,251.3913,251.4003,22304.0
2018-10-16 13:05:00,280.99,280.99,280.87,280.93,9603.0,251.4003,251.4003,251.2929,251.3466,9603.0
2018-10-16 13:10:00,280.95,281.04,280.91,281.01,35237.0,251.3645,251.445,251.3287,251.4181,35237.0
2018-10-16 13:15:00,281.04,281.15,280.98,281.11,139261.0,251.445,251.5434,251.3913,251.5076,139261.0
2018-10-16 13:20:00,281.08,281.17,281.07,281.16,11523.0,251.4808,251.5613,251.4718,251.5523,11523.0
2018-10-16 13:25:00,281.08,281.22,281.04,281.2,15922.0,251.4808,251.606,251.445,251.5881,15922.0
2018-10-16 13:30:00,281.21,281.45,281.19,281.33,52179.0,251.5971,251.8118,251.5792,251.7044,52179.0
2018-10-16 13:35:00,281.35,281.55,281.34,281.49,20152.0,251.7223,251.9013,251.7134,251.8476,20152.0
2018-10-16 13:40:00,281.51,281.63,281.5,281.61,35682.0,251.8655,251.9729,251.8565,251.955,35682.0
2018-10-16 13:45:00,281.57,281.82,281.57,281.75,15720.0,251.9192,252.1428,251.9192,252.0802,15720.0
2018-10-16 13:50:00,281.73,281.81,281.39,281.47,17842.0,252.0623,252.1339,251.7581,251.8297,17842.0
2018-10-16 13:55:00,281.47,281.54,281.26,281.44,63806.0,251.8297,251.8923,251.6418,251.8029,63806.0
2018-10-16 14:00:00,281.45,281.66,281.45,281.64,26797.0,251.8118,251.9997,251.8118,251.9818,26797.0
2018-10-16 14:05:00,281.6,281.95,281.6,281.82,38930.0,251.946,252.2592,251.946,252.1428,38930.0
2018-10-16 14:10:00,281.84,281.98,281.73,281.85,88845.0,252.1607,252.286,252.0623,252.1697,88845.0
2018-10-16 14:15:00,281.86,281.87,281.56,281.69,56179.0,252.1786,252.1876,251.9102,252.0265,56179.0
2018-10-16 14:20:00,281.66,281.78,281.48,281.6,82440.0,251.9997,252.1071,251.8387,251.946,82440.0
2018-10-16 14:25:00,281.62,281.95,281.62,281.95,49538.0,251.9639,252.2592,251.9639,252.2592,49538.0
2018-10-16 14:30:00,281.97,282.12,281.89,282.02,84961.0,252.2771,252.4113,252.2055,252.3218,84961.0
2018-10-16 14:35:00,281.98,282.06,281.88,281.88,91397.0,252.286,252.3576,252.1965,252.1965,91397.0
2018-10-16 14:40:00,281.89,282.06,281.83,282.03,73069.0,252.2055,252.3576,252.1518,252.3307,73069.0
2018-10-16 14:45:00,282.0,282.11,281.85,282.02,91597.0,252.3039,252.4023,252.1697,252.3218,91597.0
2018-10-16 14:50:00,282.02,282.06,281.75,281.93,83361.0,252.3218,252.3576,252.0802,252.2413,83361.0
2018-10-16 14:55:00,281.93,281.94,281.53,281.6,144227.0,252.2413,252.2502,251.8834,251.946,144227.0
2018-10-16 15:00:00,281.6,281.6,281.35,281.41,25121.0,251.946,251.946,251.7223,251.776,25121.0
2018-10-16 15:05:00,281.41,281.73,281.35,281.73,22699.0,251.776,252.0623,251.7223,252.0623,22699.0
2018-10-16 15:10:00,281.7,281.99,281.54,281.99,28193.0,252.0355,252.2949,251.8923,252.2949,28193.0
2018-10-16 15:15:00,281.99,282.02,281.86,281.99,35258.0,252.2949,252.3218,252.1786,252.2949,35258.0
2018-10-16 15:20:00,281.99,281.99,281.62,281.68,30323.0,252.2949,252.2949,251.9639,252.0176,30323.0
2018-10-16 15:25:00,281.72,281.78,281.62,281.65,25792.0,252.0534,252.1071,251.9639,251.9907,25792.0
2018-10-16 15:30:00,281.64,281.82,281.54,281.79,29691.0,251.9818,252.1428,251.8923,252.116,29691.0
2018-10-16 15:35:00,281.83,282.2,281.83,282.19,28155.0,252.1518,252.4828,252.1518,252.4739,28155.0
2018-10-16 15:40:00,282.21,282.58,282.15,282.56,75140.0,252.4918,252.8228,252.4381,252.8049,75140.0
2018-10-16 15:45:00,282.58,282.77,282.53,282.76,46004.0,252.8228,252.9928,252.7781,252.9839,46004.0
2018-10-16 15:50:00,282.81,282.96,282.52,282.74,62331.0,253.0286,253.1628,252.7691,252.966,62331.0
2018-10-16 15:55:00,282.73,282.8,282.29,282.38,247844.0,252.957,253.0196,252.5634,252.6439,247844.0
2018-10-17 09:30:00,282.55,282.55,281.97,281.99,118128.0,252.796,252.796,252.2771,252.2949,118128.0
2018-10-17 09:35:00,281.97,282.05,281.5,281.6,75568.0,252.2771,252.3486,251.8565,251.946,75568.0
2018-10-17 09:40:00,281.55,282.07,281.55,282.07,96612.0,251.9013,252.3665,251.9013,252.3665,96612.0
2018-10-17 09:45:00,282.09,282.16,281.62,281.7,41011.0,252.3844,252.447,251.9639,252.0355,41011.0
2018-10-17 09:50:00,281.68,281.99,281.53,281.88,32719.0,252.0176,252.2949,251.8834,252.1965,32719.0
2018-10-17 09:55:00,281.88,281.92,281.22,281.22,48114.0,252.1965,252.2323,251.606,251.606,48114.0
2018-10-17 10:00:00,281.21,281.21,280.95,281.07,35638.0,251.5971,251.5971,251.3645,251.4718,35638.0
2018-10-17 10:05:00,281.15,281.51,281.02,281.51,42908.0,251.5434,251.8655,251.4271,251.8655,42908.0
2018-10-17 10:10:00,281.54,281.56,280.79,280.83,47837.0,251.8923,251.9102,251.2213,251.2571,47837.0
2018-10-17 10:15:00,280.84,281.07,280.71,280.98,65572.0,251.266,251.4718,251.1497,251.3913,65572.0
2018-10-17 10:20:00,280.88,281.11,280.6,280.72,44887.0,251.3018,251.5076,251.0513,251.1587,44887.0
2018-10-17 10:25:00,280.69,281.07,280.65,281.02,37741.0,251.1318,251.4718,251.0961,251.4271,37741.0
2018-10-17 10:30:00,280.99,281.15,280.49,280.5,46044.0,251.4003,251.5434,250.9529,250.9619,46044.0
2018-10-17 10:35:00,280.5,280.59,280.25,280.39,55029.0,250.9619,251.0424,250.7382,250.8634,55029.0
2018-10-17 10:40:00,280.3,280.33,279.89,280.12,57085.0,250.7829,250.8098,250.4161,250.6219,57085.0
2018-10-17 10:45:00,280.04,280.2,279.63,280.2,40856.0,250.5503,250.6934,250.1835,250.6934,40856.0
2018-10-17 10:50:00,280.18,280.42,280.0,280.32,46458.0,250.6755,250.8903,250.5145,250.8008,46458.0
2018-10-17 10:55:00,280.3,280.48,280.22,280.28,26597.0,250.7829,250.944,250.7113,250.765,26597.0
2018-10-17 11:00:00,280.26,280.37,279.92,280.0,28770.0,250.7471,250.8455,250.4429,250.5145,28770.0
2018-10-17 11:05:00,279.92,280.84,279.86,280.83,50411.0,250.4429,251.266,250.3892,251.2571,50411.0
2018-10-17 11:10:00,280.8,280.84,280.62,280.73,36179.0,251.2303,251.266,251.0692,251.1676,36179.0
2018-10-17 11:15:00,280.76,281.01,280.53,280.89,54796.0,251.1945,251.4181,250.9887,251.3108,54796.0
2018-10-17 11:20:00,280.83,281.12,280.83,281.03,34424.0,251.2571,251.5166,251.2571,251.436,34424.0
2018-10-17 11:25:00,281.01,281.3,280.93,281.3,32469.0,251.4181,251.6776,251.3466,251.6776,32469.0
2018-10-17 11:30:00,281.32,281.46,281.06,281.07,40283.0,251.6955,251.8208,251.4629,251.4718,40283.0
2018-10-17 11:35:00,281.04,281.2,280.94,280.95,17528.0,251.445,251.5881,251.3555,251.3645,17528.0
2018-10-17 11:40:00,281.02,282.04,281.02,282.0,80057.0,251.4271,252.3397,251.4271,252.3039,80057.0
2018-10-17 11:45:00,282.01,282.17,281.91,282.06,39118.0,252.3128,252.456,252.2234,252.3576,39118.0
2018-10-17 11:50:00,282.03,282.14,281.89,281.99,49337.0,252.3307,252.4291,252.2055,252.2949,49337.0
2018-10-17 11:55:00,281.96,282.35,281.8,282.34,66085.0,252.2681,252.617,252.125,252.6081,66085.0
2018-10-17 12:00:00,282.34,282.43,282.1,282.17,47885.0,252.6081,252.6886,252.3934,252.456,47885.0
2018-10-17 12:05:00,282.15,282.5,282.1,282.4,33909.0,252.4381,252.7512,252.3934,252.6618,33909.0
2018-10-17 12:10:00,282.41,282.58,282.07,282.58,65146.0,252.6707,252.8228,252.3665,252.8228,65146.0
2018-10-17 12:15:00,282.62,282.95,282.62,282.92,39714.0,252.8586,253.1539,252.8586,253.127,39714.0
2018-10-17 12:20:00,282.92,282.98,282.8,282.92,17933.0,253.127,253.1807,253.0196,253.127,17933.0
2018-10-17 12:25:00,282.95,282.99,282.57,282.57,46458.0,253.1539,253.1896,252.8139,252.8139,46458.0
2018-10-17 12:30:00,282.59,282.61,282.39,282.51,45604.0,252.8318,252.8497,252.6528,252.7602,45604.0
2018-10-17 12:35:00,282.51,282.66,282.42,282.66,23057.0,252.7602,252.8944,252.6797,252.8944,23057.0
2018-10-17 12:40:00,282.67,283.06,282.67,282.78,59447.0,252.9033,253.2523,252.9033,253.0018,59447.0
2018-10-17 12:45:00,282.76,282.81,282.19,282.21,248460.0,252.9839,253.0286,252.4739,252.4918,248460.0
2018-10-17 12:50:00,282.23,282.57,282.2,282.51,190808.0,252.5097,252.8139,252.4828,252.7602,190808.0
2018-10-17 12:55:00,282.51,282.82,282.5,282.76,51226.0,252.7602,253.0375,252.7512,252.9839,51226.0
2018-10-17 13:00:00,282.77,283.06,282.63,283.04,347618.0,252.9928,253.2523,252.8676,253.2344,347618.0
2018-10-17 13:05:00,283.04,283.23,282.9,282.98,175084.0,253.2344,253.4044,253.1091,253.1807,175084.0
2018-10-17 13:10:00,282.99,283.19,282.88,283.01,115503.0,253.1896,253.3686,253.0912,253.2075,115503.0
2018-10-17 13:15:00,283.01,283.11,282.76,282.9,53951.0,253.2075,253.297,252.9839,253.1091,53951.0
2018-10-17 13:20:00,282.93,283.09,282.8,282.96,28986.0,253.136,253.2791,253.0196,253.1628,28986.0
2018-10-17 13:25:00,282.96,282.99,282.63,282.83,52637.0,253.1628,253.1896,252.8676,253.0465,52637.0
2018-10-17 13:30:00,282.86,283.06,282.6,282.98,19624.0,253.0733,253.2523,252.8407,253.1807,19624.0
2018-10-17 13:35:00,282.9,283.16,282.83,283.03,12248.0,253.1091,253.3417,253.0465,253.2254,12248.0
2018-10-17 13:40:00,283.05,283.1,282.87,282.93,65023.0,253.2433,253.2881,253.0823,253.136,65023.0
2018-10-17 13:45:00,282.91,283.01,282.69,282.8,38817.0,253.1181,253.2075,252.9212,253.0196,38817.0
2018-10-17 13:50:00,282.77,282.98,282.7,282.86,35122.0,252.9928,253.1807,252.9302,253.0733,35122.0
2018-10-17 13:55:00,282.84,282.96,282.63,282.88,21956.0,253.0554,253.1628,252.8676,253.0912,21956.0
2018-10-17 14:00:00,282.8,282.83,282.18,282.51,58935.0,253.0196,253.0465,252.4649,252.7602,58935.0
2018-10-17 14:05:00,282.59,283.05,282.59,282.98,43022.0,252.8318,253.2433,252.8318,253.1807,43022.0
2018-10-17 14:10:00,282.94,282.94,282.26,282.3,48467.0,253.1449,253.1449,252.5365,252.5723,48467.0
2018-10-17 14:15:00,282.3,282.3,281.94,282.17,41666.0,252.5723,252.5723,252.2502,252.456,41666.0
2018-10-17 14:20:00,282.07,282.07,281.29,281.63,64599.0,252.3665,252.3665,251.6687,251.9729,64599.0
2018-10-17 14:25:00,281.62,281.99,281.51,281.67,50060.0,251.9639,252.2949,251.8655,252.0086,50060.0
2018-10-17 14:30:00,281.63,282.01,281.46,281.8,68563.0,251.9729,252.3128,251.8208,252.125,68563.0
2018-10-17 14:35:00,281.8,282.0,281.58,281.95,39841.0,252.125,252.3039,251.9281,252.2592,39841.0
2018-10-17 14:40:00,281.94,282.4,281.93,282.37,57009.0,252.2502,252.6618,252.2413,252.6349,57009.0
2018-10-17 14:45:00,282.36,282.41,282.26,282.39,22338.0,252.626,252.6707,252.5365,252.6528,22338.0
2018-10-17 14:50:00,282.35,282.85,282.29,282.81,85769.0,252.617,253.0644,252.5634,253.0286,85769.0
2018-10-17 14:55:00,282.8,283.03,282.74,282.76,52550.0,253.0196,253.2254,252.966,252.9839,52550.0
2018-10-17 15:00:00,282.77,282.8,282.39,282.51,77733.0,252.9928,253.0196,252.6528,252.7602,77733.0
2018-10-17 15:05:00,282.49,282.84,282.39,282.81,62315.0,252.7423,253.0554,252.6528,253.0286,62315.0
2018-10-17 15:10:00,282.77,282.84,282.53,282.53,37592.0,252.9928,253.0554,252.7781,252.7781,37592.0
2018-10-17 15:15:00,282.52,282.54,282.09,282.2,55985.0,252.7691,252.787,252.3844,252.4828,55985.0
2018-10-17 15:20:00,282.19,282.41,282.16,282.39,37386.0,252.4739,252.6707,252.447,252.6528,37386.0
2018-10-17 15:25:00,282.39,282.74,282.38,282.62,61676.0,252.6528,252.966,252.6439,252.8586,61676.0
2018-10-17 15:30:00,282.6,282.71,281.8,282.06,70107.0,252.8407,252.9391,252.125,252.3576,70107.0
2018-10-17 15:35:00,282.07,282.25,281.98,282.17,35009.0,252.3665,252.5276,252.286,252.456,35009.0
2018-10-17 15:40:00,282.13,282.23,281.55,281.77,57757.0,252.4202,252.5097,251.9013,252.0981,57757.0
2018-10-17 15:45:00,281.68,282.05,281.49,282.02,84964.0,252.0176,252.3486,251.8476,252.3218,84964.0
2018-10-17 15:50:00,281.93,282.43,281.88,282.29,63240.0,252.2413,252.6886,252.1965,252.5634,63240.0
2018-10-17 15:55:00,282.25,282.59,282.16,282.5,177276.0,252.5276,252.8318,252.447,252.7512,177276.0
2018-10-18 09:30:00,281.47,281.52,280.84,280.87,70790.0,251.8297,251.8744,251.266,251.2929,70790.0
2018-10-18 09:35:00,280.88,280.96,280.56,280.95,42227.0,251.3018,251.3734,251.0155,251.3645,42227.0
2018-10-18 09:40:00,280.96,281.22,280.89,281.13,38990.0,251.3734,251.606,251.3108,251.5255,38990.0
2018-10-18 09:45:00,281.15,281.49,281.02,281.32,22355.0,251.5434,251.8476,251.4271,251.6955,22355.0
2018-10-18 09:50:00,281.32,281.33,280.81,280.9,24775.0,251.6955,251.7044,251.2392,251.3197,24775.0
2018-10-18 09:55:00,280.87,280.98,280.63,280.93,21825.0,251.2929,251.3913,251.0782,251.3466,21825.0
2018-10-18 10:00:00,280.78,280.99,280.46,280.88,50791.0,251.2124,251.4003,250.9261,251.3018,50791.0
2018-10-18 10:05:00,280.86,281.16,280.52,280.56,26300.0,251.2839,251.5523,250.9797,251.0155,26300.0
2018-10-18 10:10:00,280.5,280.79,280.41,280.68,42910.0,250.9619,251.2213,250.8813,251.1229,42910.0
2018-10-18 10:15:00,280.63,281.27,280.5,281.17,32167.0,251.0782,251.6508,250.9619,251.5613,32167.0
2018-10-18 10:20:00,281.1,281.41,281.03,281.11,22124.0,251.4987,251.776,251.436,251.5076,22124.0
2018-10-18 10:25:00,281.21,281.3,281.05,281.22,23426.0,251.5971,251.6776,251.4539,251.606,23426.0
2018-10-18 10:30:00,281.24,281.71,281.1,281.63,42754.0,251.6239,252.0444,251.4987,251.9729,42754.0
2018-10-18 10:35:00,281.63,281.93,281.63,281.91,34344.0,251.9729,252.2413,251.9729,252.2234,34344.0
2018-10-18 10:40:00,281.96,282.02,281.74,281.8,28095.0,252.2681,252.3218,252.0713,252.125,28095.0
2018-10-18 10:45:00,281.81,282.05,281.67,281.73,20107.0,252.1339,252.3486,252.0086,252.0623,20107.0
2018-10-18 10:50:00,281.7,281.86,281.6,281.72,24560.0,252.0355,252.1786,251.946,252.0534,24560.0
2018-10-18 10:55:00,281.76,282.13,281.74,281.95,41577.0,252.0892,252.4202,252.0713,252.2592,41577.0
2018-10-18 11:00:00,281.98,282.06,281.29,281.3,38149.0,252.286,252.3576,251.6687,251.6776,38149.0
2018-10-18 11:05:00,281.31,281.41,281.08,281.21,27857.0,251.6866,251.776,251.4808,251.5971,27857.0
2018-10-18 11:10:00,281.25,281.29,280.96,281.06,23671.0,251.6329,251.6687,251.3734,251.4629,23671.0
2018-10-18 11:15:00,281.02,281.24,280.99,281.1,56763.0,251.4271,251.6239,251.4003,251.4987,56763.0
2018-10-18 11:20:00,281.1,281.1,280.45,280.46,74437.0,251.4987,251.4987,250.9171,250.9261,74437.0
2018-10-18 11:25:00,280.44,280.87,280.21,280.32,27108.0,250.9082,251.2929,250.7024,250.8008,27108.0
2018-10-18 11:30:00,280.25,280.32,279.58,279.61,51556.0,250.7382,250.8008,250.1387,250.1656,51556.0
2018-10-18 11:35:00,279.6,279.8,279.28,279.8,82308.0,250.1566,250.3356,249.8703,250.3356,82308.0
2018-10-18 11:40:00,279.83,279.83,279.28,279.32,55801.0,250.3624,250.3624,249.8703,249.9061,55801.0
2018-10-18 11:45:00,279.28,279.28,278.44,278.67,100004.0,249.8703,249.8703,249.1188,249.3246,100004.0
2018-10-18 11:50:00,278.69,278.88,278.16,278.88,72373.0,249.3425,249.5124,248.8683,249.5124,72373.0
2018-10-18 11:55:00,278.88,278.92,278.38,278.64,43155.0,249.5124,249.5482,249.0651,249.2977,43155.0
2018-10-18 12:00:00,278.54,278.76,278.36,278.56,43488.0,249.2082,249.4051,249.0472,249.2261,43488.0
2018-10-18 12:05:00,278.58,279.07,278.54,278.73,40257.0,249.244,249.6824,249.2082,249.3782,40257.0
2018-10-18 12:10:00,278.75,278.89,278.59,278.65,49698.0,249.3961,249.5214,249.253,249.3067,49698.0
2018-10-18 12:15:00,278.7,278.75,278.28,278.34,36497.0,249.3514,249.3961,248.9756,249.0293,36497.0
2018-10-18 12:20:00,278.43,279.37,278.39,279.26,57469.0,249.1098,249.9508,249.074,249.8524,57469.0
2018-10-18 12:25:00,279.25,279.51,279.16,279.24,49245.0,249.8435,250.0761,249.763,249.8345,49245.0
2018-10-18 12:30:00,279.22,279.49,278.92,279.39,25893.0,249.8166,250.0582,249.5482,249.9687,25893.0
2018-10-18 12:35:00,279.37,279.59,279.15,279.51,36805.0,249.9508,250.1477,249.754,250.0761,36805.0
2018-10-18 12:40:00,279.52,280.0,279.52,279.75,48132.0,250.085,250.5145,250.085,250.2908,48132.0
2018-10-18 12:45:00,279.83,279.84,279.49,279.57,82826.0,250.3624,250.3714,250.0582,250.1298,82826.0
2018-10-18 12:50:00,279.56,279.69,279.25,279.36,43830.0,250.1208,250.2371,249.8435,249.9419,43830.0
2018-10-18 12:55:00,279.37,279.68,279.21,279.24,21307.0,249.9508,250.2282,249.8077,249.8345,21307.0
2018-10-18 13:00:00,279.22,279.44,279.09,279.09,16384.0,249.8166,250.0135,249.7003,249.7003,16384.0
2018-10-18 13:05:00,279.09,279.11,278.66,278.84,48789.0,249.7003,249.7182,249.3156,249.4767,48789.0
2018-10-18 13:10:00,278.75,278.87,278.4,278.45,26247.0,249.3961,249.5035,249.083,249.1277,26247.0
2018-10-18 13:15:00,278.41,278.7,278.06,278.09,31754.0,249.0919,249.3514,248.7788,248.8056,31754.0
2018-10-18 13:20:00,278.12,278.29,277.72,277.72,44601.0,248.8325,248.9846,248.4746,248.4746,44601.0
2018-10-18 13:25:00,277.7,278.04,277.48,277.87,47911.0,248.4567,248.7609,248.2599,248.6088,47911.0
2018-10-18 13:30:00,277.85,278.09,277.43,277.84,97545.0,248.5909,248.8056,248.2151,248.582,97545.0
2018-10-18 13:35:00,277.86,277.88,277.38,277.72,30432.0,248.5999,248.6178,248.1704,248.4746,30432.0
2018-10-18 13:40:00,277.72,277.72,277.02,277.18,69118.0,248.4746,248.4746,247.8483,247.9915,69118.0
2018-10-18 13:45:00,277.21,277.67,277.19,277.6,51228.0,248.0183,248.4299,248.0004,248.3672,51228.0
2018-10-18 13:50:00,277.59,277.68,277.14,277.19,80230.0,248.3583,248.4388,247.9557,248.0004,80230.0
2018-10-18 13:55:00,277.23,277.65,277.2,277.45,19094.0,248.0362,248.412,248.0094,248.233,19094.0
2018-10-18 14:00:00,277.44,278.06,277.35,277.89,45167.0,248.2241,248.7788,248.1436,248.6267,45167.0
2018-10-18 14:05:00,277.79,278.62,277.79,278.33,61799.0,248.5372,249.2798,248.5372,249.0204,61799.0
2018-10-18 14:10:00,278.28,278.44,278.03,278.03,50527.0,248.9756,249.1188,248.752,248.752,50527.0
2018-10-18 14:15:00,278.01,278.05,277.6,277.67,94330.0,248.7341,248.7698,248.3672,248.4299,94330.0
2018-10-18 14:20:00,277.67,278.72,277.57,278.71,48945.0,248.4299,249.3693,248.3404,249.3603,48945.0
2018-10-18 14:25:00,278.58,278.6,278.06,278.31,43978.0,249.244,249.2619,248.7788,249.0025,43978.0
2018-10-18 14:30:00,278.28,278.44,277.95,278.23,26066.0,248.9756,249.1188,248.6804,248.9309,26066.0
2018-10-18 14:35:00,278.23,278.77,278.06,278.24,32265.0,248.9309,249.414,248.7788,248.9398,32265.0
2018-10-18 14:40:00,278.2,278.8,278.13,278.76,37449.0,248.9041,249.4409,248.8414,249.4051,37449.0
2018-10-18 14:45:00,278.81,279.12,278.55,278.62,79821.0,249.4498,249.7272,249.2172,249.2798,79821.0
2018-10-18 14:50:00,278.6,279.01,278.58,278.91,17086.0,249.2619,249.6288,249.244,249.5393,17086.0
2018-10-18 14:55:00,278.91,278.91,278.43,278.45,31068.0,249.5393,249.5393,249.1098,249.1277,31068.0
2018-10-18 15:00:00,278.44,278.65,278.0,278.04,54361.0,249.1188,249.3067,248.7251,248.7609,54361.0
2018-10-18 15:05:00,278.04,278.09,277.73,277.83,29609.0,248.7609,248.8056,248.4835,248.573,29609.0
2018-10-18 15:10:00,277.84,277.84,277.63,277.67,19619.0,248.582,248.582,248.3941,248.4299,19619.0
2018-10-18 15:15:00,277.65,278.58,277.65,278.12,41035.0,248.412,249.244,248.412,248.8325,41035.0
2018-10-18 15:20:00,278.12,278.58,278.0,278.53,33246.0,248.8325,249.244,248.7251,249.1993,33246.0
2018-10-18 15:25:00,278.51,278.8,278.4,278.53,27028.0,249.1814,249.4409,249.083,249.1993,27028.0
2018-10-18 15:30:00,278.48,278.49,278.02,278.04,43883.0,249.1546,249.1635,248.743,248.7609,43883.0
2018-10-18 15:35:00,278.03,278.73,277.94,278.71,41753.0,248.752,249.3782,248.6714,249.3603,41753.0
2018-10-18 15:40:00,278.74,279.05,278.36,278.39,40150.0,249.3872,249.6645,249.0472,249.074,40150.0
2018-10-18 15:45:00,278.39,278.72,278.29,278.59,38129.0,249.074,249.3693,248.9846,249.253,38129.0
2018-10-18 15:50:00,278.61,278.61,278.19,278.22,78837.0,249.2709,249.2709,248.8951,248.9219,78837.0
2018-10-18 15:55:00,278.26,278.61,278.06,278.53,276977.0,248.9577,249.2709,248.7788,249.1993,276977.0
2018-10-19 09:30:00,279.26,279.49,279.18,279.26,166614.0,249.8524,250.0582,249.7809,249.8524,166614.0
2018-10-19 09:35:00,279.23,280.08,279.22,280.04,77077.0,249.8256,250.5861,249.8166,250.5503,77077.0
2018-10-19 09:40:00,280.04,280.35,279.98,280.25,60792.0,250.5503,250.8276,250.4966,250.7382,60792.0
2018-10-19 09:45:00,280.3,280.6,280.27,280.4,43366.0,250.7829,251.0513,250.7561,250.8724,43366.0
2018-10-19 09:50:00,280.45,280.76,280.44,280.76,23180.0,250.9171,251.1945,250.9082,251.1945,23180.0
2018-10-19 09:55:00,280.78,280.87,280.5,280.51,36842.0,251.2124,251.2929,250.9619,250.9708,36842.0
2018-10-19 10:00:00,280.53,281.23,280.48,281.17,51917.0,250.9887,251.615,250.944,251.5613,51917.0
2018-10-19 10:05:00,281.24,281.37,281.02,281.15,50806.0,251.6239,251.7402,251.4271,251.5434,50806.0
2018-10-19 10:10:00,281.11,281.16,280.75,280.76,32067.0,251.5076,251.5523,251.1855,251.1945,32067.0
2018-10-19 10:15:00,280.81,280.99,280.8,280.83,26063.0,251.2392,251.4003,251.2303,251.2571,26063.0
2018-10-19 10:20:00,280.93,281.09,280.77,280.77,15998.0,251.3466,251.4897,251.2034,251.2034,15998.0
2018-10-19 10:25:00,280.8,280.93,280.53,280.63,80048.0,251.2303,251.3466,250.9887,251.0782,80048.0
2018-10-19 10:30:00,280.61,281.12,280.6,281.06,23510.0,251.0603,251.5166,251.0513,251.4629,23510.0
2018-10-19 10:35:00,281.08,281.09,280.6,280.67,8708.0,251.4808,251.4897,251.0513,251.1139,8708.0
2018-10-19 10:40:00,280.62,280.7,280.39,280.67,30342.0,251.0692,251.1408,250.8634,251.1139,30342.0
2018-10-19 10:45:00,280.69,280.77,280.38,280.43,10023.0,251.1318,251.2034,250.8545,250.8992,10023.0
2018-10-19 10:50:00,280.42,280.5,280.29,280.44,9687.0,250.8903,250.9619,250.774,250.9082,9687.0
2018-10-19 10:55:00,280.49,280.79,280.46,280.79,5522.0,250.9529,251.2213,250.9261,251.2213,5522.0
2018-10-19 11:00:00,280.82,281.07,280.58,280.59,23681.0,251.2482,251.4718,251.0334,251.0424,23681.0
2018-10-19 11:05:00,280.57,280.72,280.53,280.69,10127.0,251.0245,251.1587,250.9887,251.1318,10127.0
2018-10-19 11:10:00,280.69,280.93,280.51,280.82,10174.0,251.1318,251.3466,250.9708,251.2482,10174.0
2018-10-19 11:15:00,280.81,280.91,280.49,280.5,12469.0,251.2392,251.3287,250.9529,250.9619,12469.0
2018-10-19 11:20:00,280.55,280.56,280.11,280.13,25325.0,251.0066,251.0155,250.6129,250.6308,25325.0
2018-10-19 11:25:00,280.05,280.16,279.99,280.0,13936.0,250.5592,250.6577,250.5056,250.5145,13936.0
2018-10-19 11:30:00,279.98,280.11,279.62,279.74,22118.0,250.4966,250.6129,250.1745,250.2819,22118.0
2018-10-19 11:35:00,279.77,279.8,279.4,279.64,25926.0,250.3087,250.3356,249.9777,250.1924,25926.0
2018-10-19 11:40:00,279.57,279.65,279.3,279.58,17169.0,250.1298,250.2014,249.8882,250.1387,17169.0
2018-10-19 11:45:00,279.57,279.83,279.57,279.62,17797.0,250.1298,250.3624,250.1298,250.1745,17797.0
2018-10-19 11:50:00,279.65,279.95,279.45,279.46,25794.0,250.2014,250.4698,250.0224,250.0314,25794.0
2018-10-19 11:55:00,279.41,280.15,279.39,280.07,26106.0,249.9866,250.6487,249.9687,250.5771,26106.0
2018-10-19 12:00:00,280.15,280.24,279.85,279.9,12852.0,250.6487,250.7292,250.3803,250.425,12852.0
2018-10-19 12:05:00,279.99,280.2,279.72,279.82,57586.0,250.5056,250.6934,250.264,250.3535,57586.0
2018-10-19 12:10:00,279.84,279.85,279.37,279.51,79186.0,250.3714,250.3803,249.9508,250.0761,79186.0
2018-10-19 12:15:00,279.45,279.61,279.08,279.31,45191.0,250.0224,250.1656,249.6914,249.8972,45191.0
2018-10-19 12:20:00,279.26,279.26,278.87,278.88,37236.0,249.8524,249.8524,249.5035,249.5124,37236.0
2018-10-19 12:25:00,278.8,278.83,278.48,278.71,25463.0,249.4409,249.4677,249.1546,249.3603,25463.0
2018-10-19 12:30:00,278.65,278.78,278.22,278.22,19048.0,249.3067,249.423,248.9219,248.9219,19048.0
2018-10-19 12:35:00,278.26,278.48,278.14,278.35,50034.0,248.9577,249.1546,248.8504,249.0383,50034.0
2018-10-19 12:40:00,278.23,278.58,278.03,278.49,25383.0,248.9309,249.244,248.752,249.1635,25383.0
2018-10-19 12:45:00,278.53,278.83,278.46,278.68,11589.0,249.1993,249.4677,249.1367,249.3335,11589.0
2018-10-19 12:50:00,278.64,278.96,278.34,278.96,16767.0,249.2977,249.584,249.0293,249.584,16767.0
2018-10-19 12:55:00,278.91,279.11,278.82,278.97,23214.0,249.5393,249.7182,249.4588,249.593,23214.0
2018-10-19 13:00:00,278.89,278.89,278.47,278.62,42961.0,249.5214,249.5214,249.1456,249.2798,42961.0
2018-10-19 13:05:00,278.69,278.8,278.26,278.43,23829.0,249.3425,249.4409,248.9577,249.1098,23829.0
2018-10-19 13:10:00,278.47,279.27,278.47,279.14,37384.0,249.1456,249.8614,249.1456,249.7451,37384.0
2018-10-19 13:15:00,279.21,279.52,279.13,279.34,15077.0,249.8077,250.085,249.7361,249.924,15077.0
2018-10-19 13:20:00,279.39,279.42,279.21,279.35,29894.0,249.9687,249.9956,249.8077,249.933,29894.0
2018-10-19 13:25:00,279.31,279.56,279.15,279.51,19127.0,249.8972,250.1208,249.754,250.0761,19127.0
2018-10-19 13:30:00,279.37,279.65,279.34,279.53,11378.0,249.9508,250.2014,249.924,250.094,11378.0
2018-10-19 13:35:00,279.48,279.48,279.29,279.31,10603.0,250.0493,250.0493,249.8793,249.8972,10603.0
2018-10-19 13:40:00,279.27,279.48,278.96,279.0,37130.0,249.8614,250.0493,249.584,249.6198,37130.0
2018-10-19 13:45:00,278.98,279.25,278.95,279.21,22354.0,249.6019,249.8435,249.5751,249.8077,22354.0
2018-10-19 13:50:00,279.22,279.26,278.9,278.93,25775.0,249.8166,249.8524,249.5303,249.5572,25775.0
2018-10-19 13:55:00,279.0,279.04,278.76,278.82,11032.0,249.6198,249.6556,249.4051,249.4588,11032.0
2018-10-19 14:00:00,278.75,278.8,278.07,278.09,63748.0,249.3961,249.4409,248.7877,248.8056,63748.0
2018-10-19 14:05:00,278.18,278.2,277.59,277.93,58502.0,248.8862,248.9041,248.3583,248.6625,58502.0
2018-10-19 14:10:00,277.91,278.23,277.84,278.09,33428.0,248.6446,248.9309,248.582,248.8056,33428.0
2018-10-19 14:15:00,278.04,278.12,277.85,278.05,29246.0,248.7609,248.8325,248.5909,248.7698,29246.0
2018-10-19 14:20:00,278.01,278.78,277.88,278.63,32063.0,248.7341,249.423,248.6178,249.2888,32063.0
2018-10-19 14:25:00,278.65,278.73,278.48,278.5,25159.0,249.3067,249.3782,249.1546,249.1725,25159.0
2018-10-19 14:30:00,278.51,278.75,278.34,278.4,20518.0,249.1814,249.3961,249.0293,249.083,20518.0
2018-10-19 14:35:00,278.5,278.9,278.5,278.59,16924.0,249.1725,249.5303,249.1725,249.253,16924.0
2018-10-19 14:40:00,278.61,278.69,278.29,278.34,61610.0,249.2709,249.3425,248.9846,249.0293,61610.0
2018-10-19 14:45:00,278.43,279.01,278.41,278.89,18644.0,249.1098,249.6288,249.0919,249.5214,18644.0
2018-10-19 14:50:00,278.96,278.99,278.7,278.76,20660.0,249.584,249.6109,249.3514,249.4051,20660.0
2018-10-19 14:55:00,278.73,278.84,278.5,278.51,12525.0,249.3782,249.4767,249.1725,249.1814,12525.0
2018-10-19 15:00:00,278.5,278.7,278.07,278.13,18041.0,249.1725,249.3514,248.7877,248.8414,18041.0
2018-10-19 15:05:00,278.18,278.24,278.05,278.24,17047.0,248.8862,248.9398,248.7698,248.9398,17047.0
2018-10-19 15:10:00,278.18,278.35,278.13,278.23,5724.0,248.8862,249.0383,248.8414,248.9309,5724.0
2018-10-19 15:15:00,278.17,278.6,277.94,278.6,25044.0,248.8772,249.2619,248.6714,249.2619,25044.0
2018-10-19 15:20:00,278.58,278.68,278.26,278.33,12569.0,249.244,249.3335,248.9577,249.0204,12569.0
2018-10-19 15:25:00,278.33,279.07,278.33,279.03,46717.0,249.0204,249.6824,249.0204,249.6466,46717.0
2018-10-19 15:30:00,279.0,279.13,278.8,278.94,24833.0,249.6198,249.7361,249.4409,249.5661,24833.0
2018-10-19 15:35:00,278.93,279.08,278.72,278.77,35380.0,249.5572,249.6914,249.3693,249.414,35380.0
2018-10-19 15:40:00,278.76,278.98,278.65,278.98,31142.0,249.4051,249.6019,249.3067,249.6019,31142.0
2018-10-19 15:45:00,278.96,279.17,278.8,278.9,24730.0,249.584,249.7719,249.4409,249.5303,24730.0
2018-10-19 15:50:00,278.9,279.15,278.78,278.78,61904.0,249.5303,249.754,249.423,249.423,61904.0
2018-10-19 15:55:00,278.78,278.78,278.2,278.25,205909.0,249.423,249.423,248.9041,248.9488,205909.0
2018-10-22 09:30:00,279.06,279.41,279.05,279.19,207840.0,249.6735,249.9866,249.6645,249.7898,207840.0
2018-10-22 09:35:00,279.24,279.28,278.42,278.43,88312.0,249.8345,249.8703,249.1009,249.1098,88312.0
2018-10-22 09:40:00,278.44,278.56,278.22,278.24,49667.0,249.1188,249.2261,248.9219,248.9398,49667.0
2018-10-22 09:45:00,278.34,278.72,278.2,278.53,33036.0,249.0293,249.3693,248.9041,249.1993,33036.0
2018-10-22 09:50:00,278.53,278.53,277.47,277.69,88438.0,249.1993,249.1993,248.2509,248.4478,88438.0
2018-10-22 09:55:00,277.7,277.74,277.13,277.4,51816.0,248.4567,248.4925,247.9467,248.1883,51816.0
2018-10-22 10:00:00,277.4,277.51,277.24,277.33,27955.0,248.1883,248.2867,248.0451,248.1257,27955.0
2018-10-22 10:05:00,277.38,277.38,276.88,277.1,65226.0,248.1704,248.1704,247.7231,247.9199,65226.0
2018-10-22 10:10:00,277.14,277.51,277.06,277.34,58279.0,247.9557,248.2867,247.8841,248.1346,58279.0
2018-10-22 10:15:00,277.35,277.35,276.7,276.92,77032.0,248.1436,248.1436,247.562,247.7588,77032.0
2018-10-22 10:20:00,276.91,276.99,276.59,276.67,75311.0,247.7499,247.8215,247.4636,247.5352,75311.0
2018-10-22 10:25:00,276.76,276.89,276.44,276.73,47570.0,247.6157,247.732,247.3294,247.5889,47570.0
2018-10-22 10:30:00,276.67,277.3,276.48,277.26,36214.0,247.5352,248.0988,247.3652,248.063,36214.0
2018-10-22 10:35:00,277.25,277.49,277.1,277.37,28148.0,248.0541,248.2688,247.9199,248.1615,28148.0
2018-10-22 10:40:00,277.4,277.97,277.36,277.88,99859.0,248.1883,248.6983,248.1525,248.6178,99859.0
2018-10-22 10:45:00,277.86,278.48,277.69,278.43,55105.0,248.5999,249.1546,248.4478,249.1098,55105.0
2018-10-22 10:50:00,278.41,278.83,278.41,278.51,61756.0,249.0919,249.4677,249.0919,249.1814,61756.0
2018-10-22 10:55:00,278.53,278.53,278.33,278.46,29475.0,249.1993,249.1993,249.0204,249.1367,29475.0
2018-10-22 11:00:00,278.43,278.43,278.12,278.3,29978.0,249.1098,249.1098,248.8325,248.9935,29978.0
2018-10-22 11:05:00,278.31,278.51,278.1,278.11,23643.0,249.0025,249.1814,248.8146,248.8235,23643.0
2018-10-22 11:10:00,278.08,278.08,277.72,277.79,35310.0,248.7967,248.7967,248.4746,248.5372,35310.0
2018-10-22 11:15:00,277.78,278.14,277.77,278.14,19936.0,248.5283,248.8504,248.5193,248.8504,19936.0
2018-10-22 11:20:00,278.14,278.5,277.93,278.48,28314.0,248.8504,249.1725,248.6625,249.1546,28314.0
2018-10-22 11:25:00,278.49,278.62,277.9,278.01,48991.0,249.1635,249.2798,248.6356,248.7341,48991.0
2018-10-22 11:30:00,278.03,278.13,277.6,277.61,24646.0,248.752,248.8414,248.3672,248.3762,24646.0
2018-10-22 11:35:00,277.63,277.87,277.56,277.61,25408.0,248.3941,248.6088,248.3314,248.3762,25408.0
2018-10-22 11:40:00,277.62,277.62,277.27,277.48,63862.0,248.3851,248.3851,248.072,248.2599,63862.0
2018-10-22 11:45:00,277.46,277.78,277.28,277.71,16378.0,248.242,248.5283,248.0809,248.4657,16378.0
2018-10-22 11:50:00,277.71,277.71,277.0,277.06,18606.0,248.4657,248.4657,247.8304,247.8841,18606.0
2018-10-22 11:55:00,277.02,277.3,276.99,277.22,16710.0,247.8483,248.0988,247.8215,248.0273,16710.0
2018-10-22 12:00:00,277.28,277.46,277.09,277.2,16093.0,248.0809,248.242,247.9109,248.0094,16093.0
2018-10-22 12:05:00,277.24,277.89,277.18,277.46,22397.0,248.0451,248.6267,247.9915,248.242,22397.0
2018-10-22 12:10:00,277.46,277.49,276.81,276.81,29035.0,248.242,248.2688,247.6604,247.6604,29035.0
2018-10-22 12:15:00,276.82,277.08,276.78,276.93,38158.0,247.6694,247.902,247.6336,247.7678,38158.0
2018-10-22 12:20:00,276.97,277.02,276.74,276.76,18113.0,247.8036,247.8483,247.5978,247.6157,18113.0
2018-10-22 12:25:00,276.78,277.02,276.65,277.02,19091.0,247.6336,247.8483,247.5173,247.8483,19091.0
2018-10-22 12:30:00,277.0,277.17,276.82,276.98,19483.0,247.8304,247.9825,247.6694,247.8125,19483.0
2018-10-22 12:35:00,277.02,277.2,276.8,276.99,27790.0,247.8483,248.0094,247.6515,247.8215,27790.0
2018-10-22 12:40:00,277.03,277.4,277.02,277.31,27148.0,247.8573,248.1883,247.8483,248.1078,27148.0
2018-10-22 12:45:00,277.4,277.46,277.08,277.08,17657.0,248.1883,248.242,247.902,247.902,17657.0
2018-10-22 12:50:00,277.08,277.59,277.06,277.53,54437.0,247.902,248.3583,247.8841,248.3046,54437.0
2018-10-22 12:55:00,277.53,277.57,277.36,277.46,16402.0,248.3046,248.3404,248.1525,248.242,16402.0
2018-10-22 13:00:00,277.43,277.49,277.22,277.29,19490.0,248.2151,248.2688,248.0273,248.0899,19490.0
2018-10-22 13:05:00,277.29,278.0,277.29,277.82,33085.0,248.0899,248.7251,248.0899,248.5641,33085.0
2018-10-22 13:10:00,277.89,277.93,277.69,277.89,46580.0,248.6267,248.6625,248.4478,248.6267,46580.0
2018-10-22 13:15:00,277.89,277.98,277.76,277.76,22302.0,248.6267,248.7072,248.5104,248.5104,22302.0
2018-10-22 13:20:00,277.8,277.87,277.44,277.46,27605.0,248.5462,248.6088,248.2241,248.242,27605.0
2018-10-22 13:25:00,277.47,277.47,277.22,277.37,21681.0,248.2509,248.2509,248.0273,248.1615,21681.0
2018-10-22 13:30:00,277.36,277.5,277.29,277.44,18933.0,248.1525,248.2778,248.0899,248.2241,18933.0
2018-10-22 13:35:00,277.48,277.75,277.36,277.52,13774.0,248.2599,248.5014,248.1525,248.2957,13774.0
2018-10-22 13:40:00,277.52,277.78,277.52,277.77,31984.0,248.2957,248.5283,248.2957,248.5193,31984.0
2018-10-22 13:45:00,277.75,277.94,277.31,277.37,71055.0,248.5014,248.6714,248.1078,248.1615,71055.0
2018-10-22 13:50:00,277.38,277.4,277.12,277.19,40740.0,248.1704,248.1883,247.9378,248.0004,40740.0
2018-10-22 13:55:00,277.21,277.3,277.14,277.14,11118.0,248.0183,248.0988,247.9557,247.9557,11118.0
2018-10-22 14:00:00,277.14,277.28,277.11,277.16,25677.0,247.9557,248.0809,247.9288,247.9736,25677.0
2018-10-22 14:05:00,277.19,277.45,277.19,277.29,20670.0,248.0004,248.233,248.0004,248.0899,20670.0
2018-10-22 14:10:00,277.28,277.52,277.11,277.24,14441.0,248.0809,248.2957,247.9288,248.0451,14441.0
2018-10-22 14:15:00,277.23,277.43,277.16,277.19,17665.0,248.0362,248.2151,247.9736,248.0004,17665.0
2018-10-22 14:20:00,277.24,277.37,277.07,277.11,24458.0,248.0451,248.1615,247.893,247.9288,24458.0
2018-10-22 14:25:00,277.1,277.32,277.08,277.1,21731.0,247.9199,248.1167,247.902,247.9199,21731.0
2018-10-22 14:30:00,277.09,277.21,277.0,277.19,20041.0,247.9109,248.0183,247.8304,248.0004,20041.0
2018-10-22 14:35:00,277.17,277.49,277.14,277.39,32641.0,247.9825,248.2688,247.9557,248.1794,32641.0
2018-10-22 14:40:00,277.42,277.44,277.15,277.21,17254.0,248.2062,248.2241,247.9646,248.0183,17254.0
2018-10-22 14:45:00,277.21,277.85,277.21,277.69,34123.0,248.0183,248.5909,248.0183,248.4478,34123.0
2018-10-22 14:50:00,277.72,277.75,277.44,277.54,26122.0,248.4746,248.5014,248.2241,248.3136,26122.0
2018-10-22 14:55:00,277.55,277.76,277.44,277.58,20058.0,248.3225,248.5104,248.2241,248.3493,20058.0
2018-10-22 15:00:00,277.56,278.19,277.46,278.07,45928.0,248.3314,248.8951,248.242,248.7877,45928.0
2018-10-22 15:05:00,278.1,278.1,277.81,277.9,38568.0,248.8146,248.8146,248.5551,248.6356,38568.0
2018-10-22 15:10:00,277.9,278.13,277.82,278.0,56729.0,248.6356,248.8414,248.5641,248.7251,56729.0
2018-10-22 15:15:00,278.02,278.11,277.66,277.67,34815.0,248.743,248.8235,248.4209,248.4299,34815.0
2018-10-22 15:20:00,277.67,277.82,277.66,277.66,21916.0,248.4299,248.5641,248.4209,248.4209,21916.0
2018-10-22 15:25:00,277.66,277.82,277.6,277.76,26458.0,248.4209,248.5641,248.3672,248.5104,26458.0
2018-10-22 15:30:00,277.8,277.88,277.64,277.88,94608.0,248.5462,248.6178,248.403,248.6178,94608.0
2018-10-22 15:35:00,277.93,278.19,277.61,277.63,67318.0,248.6625,248.8951,248.3762,248.3941,67318.0
2018-10-22 15:40:00,277.6,277.67,277.37,277.52,48758.0,248.3672,248.4299,248.1615,248.2957,48758.0
2018-10-22 15:45:00,277.53,277.68,277.4,277.41,58912.0,248.3046,248.4388,248.1883,248.1972,58912.0
2018-10-22 15:50:00,277.42,277.63,277.29,277.39,53721.0,248.2062,248.3941,248.0899,248.1794,53721.0
2018-10-22 15:55:00,277.42,277.51,277.09,277.11,198406.0,248.2062,248.2867,247.9109,247.9288,198406.0
2018-10-23 09:30:00,272.96,273.21,272.44,273.14,281742.0,244.2159,244.4395,243.7506,244.3769,281742.0
2018-10-23 09:35:00,273.11,273.62,272.62,273.16,112153.0,244.3501,244.8064,243.9117,244.3948,112153.0
2018-10-23 09:40:00,273.12,273.53,272.82,273.21,154888.0,244.359,244.7258,244.0906,244.4395,154888.0
2018-10-23 09:45:00,273.16,273.73,272.81,273.61,81298.0,244.3948,244.9048,244.0816,244.7974,81298.0
2018-10-23 09:50:00,273.55,273.58,273.0,273.12,51366.0,244.7437,244.7706,244.2516,244.359,51366.0
2018-10-23 09:55:00,273.11,273.27,272.61,272.65,78607.0,244.3501,244.4932,243.9027,243.9385,78607.0
2018-10-23 10:00:00,272.6,272.89,271.76,271.78,180357.0,243.8938,244.1532,243.1422,243.1601,180357.0
2018-10-23 10:05:00,271.75,271.86,271.35,271.61,138659.0,243.1333,243.2317,242.7754,243.008,138659.0
2018-10-23 10:10:00,271.63,271.88,270.95,271.08,195497.0,243.0259,243.2496,242.4175,242.5338,195497.0
2018-10-23 10:15:00,271.06,271.19,270.61,271.0,159907.0,242.5159,242.6322,242.1133,242.4623,159907.0
2018-10-23 10:20:00,271.0,271.4,270.76,271.07,93512.0,242.4623,242.8201,242.2475,242.5249,93512.0
2018-10-23 10:25:00,271.08,271.83,271.05,271.45,85305.0,242.5338,243.2048,242.507,242.8649,85305.0
2018-10-23 10:30:00,271.49,271.49,270.77,270.92,64554.0,242.9007,242.9007,242.2565,242.3907,64554.0
2018-10-23 10:35:00,270.89,271.49,270.77,271.47,74521.0,242.3638,242.9007,242.2565,242.8828,74521.0
2018-10-23 10:40:00,271.52,271.76,271.26,271.58,43212.0,242.9275,243.1422,242.6949,242.9812,43212.0
2018-10-23 10:45:00,271.56,272.31,271.31,272.2,98424.0,242.9633,243.6343,242.7396,243.5359,98424.0
2018-10-23 10:50:00,272.13,272.45,271.93,271.93,36733.0,243.4733,243.7596,243.2943,243.2943,36733.0
2018-10-23 10:55:00,272.01,272.31,271.81,271.95,38876.0,243.3659,243.6343,243.187,243.3122,38876.0
2018-10-23 11:00:00,271.9,271.95,271.5,271.74,31626.0,243.2675,243.3122,242.9096,243.1243,31626.0
2018-10-23 11:05:00,271.72,272.44,271.66,272.18,43009.0,243.1064,243.7506,243.0527,243.518,43009.0
2018-10-23 11:10:00,272.24,272.74,272.24,272.57,59290.0,243.5717,244.019,243.5717,243.8669,59290.0
2018-10-23 11:15:00,272.66,272.83,272.51,272.81,41017.0,243.9474,244.0995,243.8132,244.0816,41017.0
2018-10-23 11:20:00,272.8,272.98,272.74,272.87,53796.0,244.0727,244.2337,244.019,244.1353,53796.0
2018-10-23 11:25:00,272.85,273.1,272.69,272.8,37570.0,244.1174,244.3411,243.9743,244.0727,37570.0
2018-10-23 11:30:00,272.81,272.92,272.45,272.46,148341.0,244.0816,244.1801,243.7596,243.7685,148341.0
2018-10-23 11:35:00,272.46,272.58,272.18,272.19,42933.0,243.7685,243.8759,243.518,243.5269,42933.0
2018-10-23 11:40:00,272.18,272.44,272.09,272.09,42667.0,243.518,243.7506,243.4375,243.4375,42667.0
2018-10-23 11:45:00,272.14,272.49,272.01,272.17,20792.0,243.4822,243.7953,243.3659,243.509,20792.0
2018-10-23 11:50:00,272.21,272.24,271.8,272.05,33619.0,243.5448,243.5717,243.178,243.4017,33619.0
2018-10-23 11:55:00,272.04,272.04,271.57,271.57,19774.0,243.3927,243.3927,242.9722,242.9722,19774.0
2018-10-23 12:00:00,271.6,271.93,271.6,271.82,27217.0,242.9991,243.2943,242.9991,243.1959,27217.0
2018-10-23 12:05:00,271.9,272.83,271.9,272.81,46559.0,243.2675,244.0995,243.2675,244.0816,46559.0
2018-10-23 12:10:00,272.8,272.96,272.72,272.96,24305.0,244.0727,244.2159,244.0011,244.2159,24305.0
2018-10-23 12:15:00,272.97,272.97,272.57,272.88,40556.0,244.2248,244.2248,243.8669,244.1443,40556.0
2018-10-23 12:20:00,272.87,273.15,272.7,272.7,48725.0,244.1353,244.3858,243.9832,243.9832,48725.0
2018-10-23 12:25:00,272.75,273.32,272.72,273.22,34226.0,244.028,244.5379,244.0011,244.4485,34226.0
2018-10-23 12:30:00,273.23,273.67,273.17,273.6,24364.0,244.4574,244.8511,244.4037,244.7885,24364.0
2018-10-23 12:35:00,273.61,273.63,273.35,273.55,23139.0,244.7974,244.8153,244.5648,244.7437,23139.0
2018-10-23 12:40:00,273.47,273.87,273.42,273.79,35694.0,244.6721,245.03,244.6274,244.9584,35694.0
2018-10-23 12:45:00,273.82,273.83,273.48,273.61,35172.0,244.9853,244.9942,244.6811,244.7974,35172.0
2018-10-23 12:50:00,273.66,273.8,273.3,273.38,35707.0,244.8421,244.9674,244.52,244.5916,35707.0
2018-10-23 12:55:00,273.36,273.49,273.31,273.34,31179.0,244.5737,244.69,244.529,244.5558,31179.0
2018-10-23 13:00:00,273.31,274.34,273.25,274.12,57929.0,244.529,245.4505,244.4753,245.2537,57929.0
2018-10-23 13:05:00,274.15,274.82,274.03,274.74,111777.0,245.2805,245.88,245.1732,245.8084,111777.0
2018-10-23 13:10:00,274.72,274.77,274.35,274.46,52917.0,245.7905,245.8353,245.4595,245.5579,52917.0
2018-10-23 13:15:00,274.46,274.6,274.22,274.36,40472.0,245.5579,245.6832,245.3432,245.4684,40472.0
2018-10-23 13:20:00,274.34,274.83,274.23,274.74,36942.0,245.4505,245.8889,245.3521,245.8084,36942.0
2018-10-23 13:25:00,274.75,275.01,274.45,274.49,38879.0,245.8174,246.05,245.5489,245.5847,38879.0
2018-10-23 13:30:00,274.57,274.91,274.43,274.59,46345.0,245.6563,245.9605,245.5311,245.6742,46345.0
2018-10-23 13:35:00,274.55,274.55,273.96,274.21,77618.0,245.6384,245.6384,245.1105,245.3342,77618.0
2018-10-23 13:40:00,274.25,274.36,273.78,273.8,42848.0,245.37,245.4684,244.9495,244.9674,42848.0
2018-10-23 13:45:00,273.83,274.01,273.67,273.79,19114.0,244.9942,245.1553,244.8511,244.9584,19114.0
2018-10-23 13:50:00,273.78,274.3,273.58,273.6,17114.0,244.9495,245.4147,244.7706,244.7885,17114.0
2018-10-23 13:55:00,273.67,273.83,273.55,273.71,55629.0,244.8511,244.9942,244.7437,244.8869,55629.0
2018-10-23 14:00:00,273.74,274.12,273.7,273.84,22006.0,244.9137,245.2537,244.8779,245.0032,22006.0
2018-10-23 14:05:00,273.96,274.45,273.91,274.31,32611.0,245.1105,245.5489,245.0658,245.4237,32611.0
2018-10-23 14:10:00,274.33,274.81,274.26,274.62,32054.0,245.4416,245.871,245.379,245.701,32054.0
2018-10-23 14:15:00,274.66,275.57,274.66,275.57,71571.0,245.7368,246.551,245.7368,246.551,71571.0
2018-10-23 14:20:00,275.55,275.78,275.37,275.73,55769.0,246.5331,246.7389,246.3721,246.6942,55769.0
2018-10-23 14:25:00,275.78,275.78,275.24,275.43,85868.0,246.7389,246.7389,246.2558,246.4257,85868.0
2018-10-23 14:30:00,275.44,276.0,275.41,275.75,35592.0,246.4347,246.9357,246.4079,246.7121,35592.0
2018-10-23 14:35:00,275.79,276.15,275.72,276.01,37019.0,246.7478,247.0699,246.6852,246.9447,37019.0
2018-10-23 14:40:00,275.99,276.24,275.74,276.14,56396.0,246.9268,247.1505,246.7031,247.061,56396.0
2018-10-23 14:45:00,276.12,276.14,275.76,276.14,79924.0,247.0431,247.061,246.721,247.061,79924.0
2018-10-23 14:50:00,276.15,276.59,276.07,276.1,51398.0,247.0699,247.4636,246.9984,247.0252,51398.0
2018-10-23 14:55:00,276.09,276.6,275.99,276.43,32670.0,247.0162,247.4725,246.9268,247.3204,32670.0
2018-10-23 15:00:00,276.34,276.69,276.27,276.37,32801.0,247.2399,247.5531,247.1773,247.2668,32801.0
2018-10-23 15:05:00,276.42,276.79,276.2,276.38,22717.0,247.3115,247.6425,247.1147,247.2757,22717.0
2018-10-23 15:10:00,276.4,276.53,276.07,276.32,32647.0,247.2936,247.4099,246.9984,247.222,32647.0
2018-10-23 15:15:00,276.37,276.66,276.14,276.28,23076.0,247.2668,247.5262,247.061,247.1862,23076.0
2018-10-23 15:20:00,276.29,276.89,276.29,276.67,57621.0,247.1952,247.732,247.1952,247.5352,57621.0
2018-10-23 15:25:00,276.67,276.89,276.32,276.32,47776.0,247.5352,247.732,247.222,247.222,47776.0
2018-10-23 15:30:00,276.34,276.57,276.1,276.57,30646.0,247.2399,247.4457,247.0252,247.4457,30646.0
2018-10-23 15:35:00,276.51,276.61,275.89,275.93,31047.0,247.392,247.4815,246.8373,246.8731,31047.0
2018-10-23 15:40:00,275.98,276.2,275.71,275.87,29740.0,246.9178,247.1147,246.6763,246.8194,29740.0
2018-10-23 15:45:00,275.76,275.98,275.64,275.92,36946.0,246.721,246.9178,246.6136,246.8641,36946.0
2018-10-23 15:50:00,275.84,276.01,275.46,275.6,49843.0,246.7926,246.9447,246.4526,246.5778,49843.0
2018-10-23 15:55:00,275.63,275.71,275.29,275.56,231074.0,246.6047,246.6763,246.3005,246.5421,231074.0
2018-10-24 09:30:00,275.39,275.56,275.12,275.36,185852.0,246.39,246.5421,246.1484,246.3631,185852.0
2018-10-24 09:35:00,275.32,275.56,274.82,275.32,84256.0,246.3273,246.5421,245.88,246.3273,84256.0
2018-10-24 09:40:00,275.37,275.79,275.22,275.34,43592.0,246.3721,246.7478,246.2379,246.3452,43592.0
2018-10-24 09:45:00,275.32,275.57,274.71,274.71,44337.0,246.3273,246.551,245.7816,245.7816,44337.0
2018-10-24 09:50:00,274.69,274.99,274.58,274.84,70848.0,245.7637,246.0321,245.6653,245.8979,70848.0
2018-10-24 09:55:00,274.85,275.08,274.7,274.84,18117.0,245.9068,246.1126,245.7726,245.8979,18117.0
2018-10-24 10:00:00,274.86,274.86,274.43,274.43,59697.0,245.9158,245.9158,245.5311,245.5311,59697.0
2018-10-24 10:05:00,274.46,274.99,274.3,274.83,39187.0,245.5579,246.0321,245.4147,245.8889,39187.0
2018-10-24 10:10:00,274.83,275.11,274.58,274.58,11432.0,245.8889,246.1394,245.6653,245.6653,11432.0
2018-10-24 10:15:00,274.58,274.66,274.19,274.42,23576.0,245.6653,245.7368,245.3163,245.5221,23576.0
2018-10-24 10:20:00,274.38,274.47,274.08,274.34,32922.0,245.4863,245.5668,245.2179,245.4505,32922.0
2018-10-24 10:25:00,274.3,274.64,274.1,274.23,72214.0,245.4147,245.7189,245.2358,245.3521,72214.0
2018-10-24 10:30:00,274.21,274.66,274.08,274.34,38834.0,245.3342,245.7368,245.2179,245.4505,38834.0
2018-10-24 10:35:00,274.42,274.76,274.11,274.12,18888.0,245.5221,245.8263,245.2448,245.2537,18888.0
2018-10-24 10:40:00,274.16,274.61,274.08,274.16,24041.0,245.2895,245.6921,245.2179,245.2895,24041.0
2018-10-24 10:45:00,274.12,274.14,273.7,273.96,41581.0,245.2537,245.2716,244.8779,245.1105,41581.0
2018-10-24 10:50:00,273.98,274.14,273.8,274.01,14405.0,245.1284,245.2716,244.9674,245.1553,14405.0
2018-10-24 10:55:00,273.96,273.98,273.52,273.58,26565.0,245.1105,245.1284,244.7169,244.7706,26565.0
2018-10-24 11:00:00,273.58,273.66,272.81,272.85,44726.0,244.7706,244.8421,244.0816,244.1174,44726.0
2018-10-24 11:05:00,272.8,272.9,271.89,271.97,70035.0,244.0727,244.1622,243.2585,243.3301,70035.0
2018-10-24 11:10:00,271.96,272.67,271.96,272.45,41130.0,243.3212,243.9564,243.3212,243.7596,41130.0
2018-10-24 11:15:00,272.45,272.79,272.36,272.36,47973.0,243.7596,244.0638,243.679,243.679,47973.0
2018-10-24 11:20:00,272.32,272.86,272.17,272.51,52946.0,243.6432,244.1264,243.509,243.8132,52946.0
2018-10-24 11:25:00,272.64,272.76,272.09,272.16,43731.0,243.9296,244.0369,243.4375,243.5001,43731.0
2018-10-24 11:30:00,272.18,272.27,271.82,272.25,49367.0,243.518,243.5985,243.1959,243.5806,49367.0
2018-10-24 11:35:00,272.2,272.59,271.91,272.4,37432.0,243.5359,243.8848,243.2764,243.7148,37432.0
2018-10-24 11:40:00,272.52,272.54,272.16,272.28,19761.0,243.8222,243.8401,243.5001,243.6075,19761.0
2018-10-24 11:45:00,272.32,273.36,272.32,273.19,54628.0,243.6432,244.5737,243.6432,244.4216,54628.0
2018-10-24 11:50:00,273.19,273.62,272.92,273.61,25893.0,244.4216,244.8064,244.1801,244.7974,25893.0
2018-10-24 11:55:00,273.66,274.26,273.66,274.02,49177.0,244.8421,245.379,244.8421,245.1642,49177.0
2018-10-24 12:00:00,274.04,274.04,273.71,273.77,51172.0,245.1821,245.1821,244.8869,244.9406,51172.0
2018-10-24 12:05:00,273.84,273.96,273.59,273.63,12558.0,245.0032,245.1105,244.7795,244.8153,12558.0
2018-10-24 12:10:00,273.62,273.87,273.58,273.85,13659.0,244.8064,245.03,244.7706,245.0121,13659.0
2018-10-24 12:15:00,273.81,274.14,273.34,273.36,22304.0,244.9763,245.2716,244.5558,244.5737,22304.0
2018-10-24 12:20:00,273.41,273.53,273.14,273.26,26372.0,244.6185,244.7258,244.3769,244.4843,26372.0
2018-10-24 12:25:00,273.3,273.52,273.25,273.45,15642.0,244.52,244.7169,244.4753,244.6543,15642.0
2018-10-24 12:30:00,273.41,273.46,273.06,273.14,12714.0,244.6185,244.6632,244.3053,244.3769,12714.0
2018-10-24 12:35:00,273.14,273.21,272.62,272.65,24946.0,244.3769,244.4395,243.9117,243.9385,24946.0
2018-10-24 12:40:00,272.61,272.77,272.45,272.69,20375.0,243.9027,244.0459,243.7596,243.9743,20375.0
2018-10-24 12:45:00,272.67,272.7,272.56,272.65,16847.0,243.9564,243.9832,243.858,243.9385,16847.0
2018-10-24 12:50:00,272.61,273.15,272.31,273.1,16683.0,243.9027,244.3858,243.6343,244.3411,16683.0
2018-10-24 12:55:00,273.1,273.27,272.97,273.1,16872.0,244.3411,244.4932,244.2248,244.3411,16872.0
2018-10-24 13:00:00,273.01,273.01,272.29,272.36,21233.0,244.2606,244.2606,243.6164,243.679,21233.0
2018-10-24 13:05:00,272.32,272.33,271.62,271.78,26629.0,243.6432,243.6522,243.017,243.1601,26629.0
2018-10-24 13:10:00,271.66,271.96,271.66,271.8,11353.0,243.0527,243.3212,243.0527,243.178,11353.0
2018-10-24 13:15:00,271.82,272.47,271.4,272.37,35699.0,243.1959,243.7775,242.8201,243.688,35699.0
2018-10-24 13:20:00,272.37,272.37,272.04,272.06,20291.0,243.688,243.688,243.3927,243.4106,20291.0
2018-10-24 13:25:00,272.0,272.05,271.6,271.73,44059.0,243.3569,243.4017,242.9991,243.1154,44059.0
2018-10-24 13:30:00,271.78,272.1,271.17,271.93,98011.0,243.1601,243.4464,242.6143,243.2943,98011.0
2018-10-24 13:35:00,271.94,271.94,271.31,271.33,32408.0,243.3033,243.3033,242.7396,242.7575,32408.0
2018-10-24 13:40:00,271.35,272.13,271.35,272.12,23909.0,242.7754,243.4733,242.7754,243.4643,23909.0
2018-10-24 13:45:00,272.11,272.23,271.63,272.07,70080.0,243.4554,243.5627,243.0259,243.4196,70080.0
2018-10-24 13:50:00,272.13,272.34,271.63,272.16,27865.0,243.4733,243.6611,243.0259,243.5001,27865.0
2018-10-24 13:55:00,272.13,272.14,271.27,271.5,45352.0,243.4733,243.4822,242.7038,242.9096,45352.0
2018-10-24 14:00:00,271.48,271.55,271.01,271.22,51338.0,242.8917,242.9543,242.4712,242.6591,51338.0
2018-10-24 14:05:00,271.17,271.17,270.75,270.75,27709.0,242.6143,242.6143,242.2386,242.2386,27709.0
2018-10-24 14:10:00,270.79,271.29,270.79,271.02,28372.0,242.2744,242.7217,242.2744,242.4801,28372.0
2018-10-24 14:15:00,271.05,271.38,270.72,271.25,36901.0,242.507,242.8022,242.2117,242.6859,36901.0
2018-10-24 14:20:00,271.29,271.91,271.06,271.74,61858.0,242.7217,243.2764,242.5159,243.1243,61858.0
2018-10-24 14:25:00,271.74,272.3,271.3,272.05,78285.0,243.1243,243.6254,242.7307,243.4017,78285.0
2018-10-24 14:30:00,272.3,272.57,272.04,272.47,81993.0,243.6254,243.8669,243.3927,243.7775,81993.0
2018-10-24 14:35:00,272.46,272.51,272.09,272.26,29025.0,243.7685,243.8132,243.4375,243.5896,29025.0
2018-10-24 14:40:00,272.24,272.33,271.65,271.66,26161.0,243.5717,243.6522,243.0438,243.0527,26161.0
2018-10-24 14:45:00,271.64,271.66,271.1,271.3,131228.0,243.0349,243.0527,242.5517,242.7307,131228.0
2018-10-24 14:50:00,271.27,271.35,270.91,270.97,44386.0,242.7038,242.7754,242.3817,242.4354,44386.0
2018-10-24 14:55:00,270.97,271.55,270.96,271.16,23174.0,242.4354,242.9543,242.4265,242.6054,23174.0
2018-10-24 15:00:00,271.17,271.17,270.01,270.09,128005.0,242.6143,242.6143,241.5765,241.6481,128005.0
2018-10-24 15:05:00,270.04,270.48,270.0,270.33,58482.0,241.6033,241.997,241.5676,241.8628,58482.0
2018-10-24 15:10:00,270.29,270.65,270.21,270.57,17511.0,241.827,242.1491,241.7554,242.0775,17511.0
2018-10-24 15:15:00,270.49,270.81,270.2,270.22,107599.0,242.006,242.2923,241.7465,241.7644,107599.0
2018-10-24 15:20:00,270.21,270.21,269.67,269.76,101117.0,241.7554,241.7554,241.2723,241.3528,101117.0
2018-10-24 15:25:00,269.72,270.17,269.1,269.13,101782.0,241.317,241.7197,240.7623,240.7892,101782.0
2018-10-24 15:30:00,269.13,269.38,268.88,268.9,85378.0,240.7892,241.0128,240.5655,240.5834,85378.0
2018-10-24 15:35:00,268.88,269.68,268.86,269.51,75666.0,240.5655,241.2813,240.5476,241.1292,75666.0
2018-10-24 15:40:00,269.46,269.83,269.15,269.25,95579.0,241.0844,241.4155,240.8071,240.8965,95579.0
2018-10-24 15:45:00,269.23,269.23,268.5,268.6,136782.0,240.8786,240.8786,240.2255,240.315,136782.0
2018-10-24 15:50:00,268.5,268.67,267.8,267.93,305465.0,240.2255,240.3776,239.5992,239.7155,305465.0
2018-10-24 15:55:00,267.9,267.9,266.64,267.16,316274.0,239.6887,239.6887,238.5614,239.0266,316274.0
2018-10-25 09:30:00,269.37,269.53,268.25,268.76,237156.0,241.0039,241.1471,240.0018,240.4581,237156.0
2018-10-25 09:35:00,268.72,269.19,268.49,268.99,131169.0,240.4223,240.8429,240.2166,240.6639,131169.0
2018-10-25 09:40:00,268.98,269.32,268.2,269.27,168186.0,240.655,240.9592,239.9571,240.9144,168186.0
2018-10-25 09:45:00,269.27,269.66,268.68,269.66,44170.0,240.9144,241.2634,240.3866,241.2634,44170.0
2018-10-25 09:50:00,269.6,270.17,269.56,270.04,91912.0,241.2097,241.7197,241.1739,241.6033,91912.0
2018-10-25 09:55:00,269.97,270.28,269.83,270.08,45881.0,241.5407,241.8181,241.4155,241.6391,45881.0
2018-10-25 10:00:00,270.08,271.09,270.04,271.02,47443.0,241.6391,242.5428,241.6033,242.4801,47443.0
2018-10-25 10:05:00,271.09,271.18,270.49,270.69,46578.0,242.5428,242.6233,242.006,242.1849,46578.0
2018-10-25 10:10:00,270.69,270.82,270.23,270.55,37086.0,242.1849,242.3012,241.7733,242.0596,37086.0
2018-10-25 10:15:00,270.52,270.73,269.97,270.06,56155.0,242.0328,242.2207,241.5407,241.6212,56155.0
2018-10-25 10:20:00,270.0,270.16,269.77,269.94,49827.0,241.5676,241.7107,241.3618,241.5139,49827.0
2018-10-25 10:25:00,270.04,270.68,269.98,270.63,32392.0,241.6033,242.1759,241.5497,242.1312,32392.0
2018-10-25 10:30:00,270.69,271.29,270.54,270.96,43209.0,242.1849,242.7217,242.0507,242.4265,43209.0
2018-10-25 10:35:00,271.02,271.27,270.7,270.71,37545.0,242.4801,242.7038,242.1938,242.2028,37545.0
2018-10-25 10:40:00,270.76,271.46,270.71,271.25,26949.0,242.2475,242.8738,242.2028,242.6859,26949.0
2018-10-25 10:45:00,271.25,271.39,270.77,270.97,50381.0,242.6859,242.8112,242.2565,242.4354,50381.0
2018-10-25 10:50:00,270.9,271.27,270.83,271.08,35015.0,242.3728,242.7038,242.3102,242.5338,35015.0
2018-10-25 10:55:00,271.07,271.34,270.65,270.65,22232.0,242.5249,242.7664,242.1491,242.1491,22232.0
2018-10-25 11:00:00,270.67,271.01,270.39,270.41,31316.0,242.167,242.4712,241.9165,241.9344,31316.0
2018-10-25 11:05:00,270.43,270.47,270.07,270.4,69374.0,241.9523,241.9881,241.6302,241.9254,69374.0
2018-10-25 11:10:00,270.5,270.52,269.95,270.44,71136.0,242.0149,242.0328,241.5228,241.9612,71136.0
2018-10-25 11:15:00,270.36,271.03,270.29,271.03,51010.0,241.8896,242.4891,241.827,242.4891,51010.0
2018-10-25 11:20:00,271.15,271.88,271.1,271.64,109404.0,242.5965,243.2496,242.5517,243.0349,109404.0
2018-10-25 11:25:00,271.65,272.01,271.63,271.88,19817.0,243.0438,243.3659,243.0259,243.2496,19817.0
2018-10-25 11:30:00,271.93,272.09,271.65,271.72,33160.0,243.2943,243.4375,243.0438,243.1064,33160.0
2018-10-25 11:35:00,271.69,271.81,271.53,271.57,35232.0,243.0796,243.187,242.9364,242.9722,35232.0
2018-10-25 11:40:00,271.59,271.59,271.18,271.38,27064.0,242.9901,242.9901,242.6233,242.8022,27064.0
2018-10-25 11:45:00,271.39,271.71,271.25,271.71,18349.0,242.8112,243.0975,242.6859,243.0975,18349.0
2018-10-25 11:50:00,271.71,271.82,271.61,271.81,32724.0,243.0975,243.1959,243.008,243.187,32724.0
2018-10-25 11:55:00,271.91,271.96,271.41,271.47,20700.0,243.2764,243.3212,242.8291,242.8828,20700.0
2018-10-25 12:00:00,271.52,271.52,271.04,271.28,55469.0,242.9275,242.9275,242.498,242.7128,55469.0
2018-10-25 12:05:00,271.32,271.68,271.28,271.46,32417.0,242.7486,243.0706,242.7128,242.8738,32417.0
2018-10-25 12:10:00,271.44,271.59,271.1,271.11,13484.0,242.8559,242.9901,242.5517,242.5607,13484.0
2018-10-25 12:15:00,271.12,271.12,270.66,270.74,49661.0,242.5696,242.5696,242.1581,242.2296,49661.0
2018-10-25 12:20:00,270.7,270.97,270.66,270.9,23017.0,242.1938,242.4354,242.1581,242.3728,23017.0
2018-10-25 12:25:00,270.97,271.16,270.93,271.02,40636.0,242.4354,242.6054,242.3996,242.4801,40636.0
2018-10-25 12:30:00,270.95,271.41,270.9,271.19,43660.0,242.4175,242.8291,242.3728,242.6322,43660.0
2018-10-25 12:35:00,271.17,271.43,271.15,271.42,49059.0,242.6143,242.847,242.5965,242.838,49059.0
2018-10-25 12:40:00,271.43,271.6,271.17,271.45,32549.0,242.847,242.9991,242.6143,242.8649,32549.0
2018-10-25 12:45:00,271.51,271.75,271.37,271.66,59197.0,242.9185,243.1333,242.7933,243.0527,59197.0
2018-10-25 12:50:00,271.65,271.79,271.52,271.66,46171.0,243.0438,243.1691,242.9275,243.0527,46171.0
2018-10-25 12:55:00,271.71,271.73,271.48,271.57,17198.0,243.0975,243.1154,242.8917,242.9722,17198.0
2018-10-25 13:00:00,271.68,271.78,271.29,271.31,15537.0,243.0706,243.1601,242.7217,242.7396,15537.0
2018-10-25 13:05:00,271.29,271.29,271.0,271.0,30584.0,242.7217,242.7217,242.4623,242.4623,30584.0
2018-10-25 13:10:00,271.04,271.04,270.86,270.98,31277.0,242.498,242.498,242.337,242.4444,31277.0
2018-10-25 13:15:00,270.98,271.06,270.79,270.85,55697.0,242.4444,242.5159,242.2744,242.328,55697.0
2018-10-25 13:20:00,270.84,271.16,270.82,271.09,57789.0,242.3191,242.6054,242.3012,242.5428,57789.0
2018-10-25 13:25:00,271.11,271.56,271.11,271.48,26436.0,242.5607,242.9633,242.5607,242.8917,26436.0
2018-10-25 13:30:00,271.49,271.71,271.37,271.63,15167.0,242.9007,243.0975,242.7933,243.0259,15167.0
2018-10-25 13:35:00,271.65,272.26,271.64,272.03,48568.0,243.0438,243.5896,243.0349,243.3838,48568.0
2018-10-25 13:40:00,272.08,272.09,271.96,272.06,28073.0,243.4285,243.4375,243.3212,243.4106,28073.0
2018-10-25 13:45:00,272.06,272.26,271.98,272.21,37164.0,243.4106,243.5896,243.3391,243.5448,37164.0
2018-10-25 13:50:00,272.19,272.23,271.86,271.87,92447.0,243.5269,243.5627,243.2317,243.2406,92447.0
2018-10-25 13:55:00,271.88,271.93,271.76,271.82,28361.0,243.2496,243.2943,243.1422,243.1959,28361.0
2018-10-25 14:00:00,271.8,271.86,271.55,271.72,15336.0,243.178,243.2317,242.9543,243.1064,15336.0
2018-10-25 14:05:00,271.72,272.35,271.72,272.28,44215.0,243.1064,243.6701,243.1064,243.6075,44215.0
2018-10-25 14:10:00,272.3,272.41,272.14,272.4,31370.0,243.6254,243.7238,243.4822,243.7148,31370.0
2018-10-25 14:15:00,272.45,272.59,272.11,272.22,36626.0,243.7596,243.8848,243.4554,243.5538,36626.0
2018-10-25 14:20:00,272.27,272.42,272.09,272.31,31734.0,243.5985,243.7327,243.4375,243.6343,31734.0
2018-10-25 14:25:00,272.3,272.89,272.27,272.76,39950.0,243.6254,244.1532,243.5985,244.0369,39950.0
2018-10-25 14:30:00,272.77,273.3,272.72,273.3,31712.0,244.0459,244.52,244.0011,244.52,31712.0
2018-10-25 14:35:00,273.27,273.43,273.16,273.23,23897.0,244.4932,244.6364,244.3948,244.4574,23897.0
2018-10-25 14:40:00,273.22,273.61,273.18,273.39,27329.0,244.4485,244.7974,244.4127,244.6006,27329.0
2018-10-25 14:45:00,273.43,273.83,273.43,273.67,50642.0,244.6364,244.9942,244.6364,244.8511,50642.0
2018-10-25 14:50:00,273.67,273.69,273.28,273.38,19625.0,244.8511,244.869,244.5022,244.5916,19625.0
2018-10-25 14:55:00,273.41,273.55,273.26,273.3,22995.0,244.6185,244.7437,244.4843,244.52,22995.0
2018-10-25 15:00:00,273.34,273.45,273.16,273.2,34410.0,244.5558,244.6543,244.3948,244.4306,34410.0
2018-10-25 15:05:00,273.2,273.35,273.09,273.1,27500.0,244.4306,244.5648,244.3322,244.3411,27500.0
2018-10-25 15:10:00,273.12,273.5,273.09,273.5,57888.0,244.359,244.699,244.3322,244.699,57888.0
2018-10-25 15:15:00,273.48,273.82,273.47,273.66,42520.0,244.6811,244.9853,244.6721,244.8421,42520.0
2018-10-25 15:20:00,273.66,273.72,273.3,273.47,52443.0,244.8421,244.8958,244.52,244.6721,52443.0
2018-10-25 15:25:00,273.5,273.51,273.16,273.35,46030.0,244.699,244.7079,244.3948,244.5648,46030.0
2018-10-25 15:30:00,273.41,273.63,272.68,272.75,61664.0,244.6185,244.8153,243.9653,244.028,61664.0
2018-10-25 15:35:00,272.74,272.96,272.62,272.78,33042.0,244.019,244.2159,243.9117,244.0548,33042.0
2018-10-25 15:40:00,272.81,272.95,272.22,272.47,34675.0,244.0816,244.2069,243.5538,243.7775,34675.0
2018-10-25 15:45:00,272.5,272.6,272.14,272.47,41208.0,243.8043,243.8938,243.4822,243.7775,41208.0
2018-10-25 15:50:00,272.47,272.47,271.58,272.11,62905.0,243.7775,243.7775,242.9812,243.4554,62905.0
2018-10-25 15:55:00,272.08,272.43,271.82,272.16,207450.0,243.4285,243.7417,243.1959,243.5001,207450.0
2018-10-26 09:30:00,267.87,268.16,267.09,267.38,209026.0,239.6619,239.9213,238.964,239.2235,209026.0
2018-10-26 09:35:00,267.41,268.3,267.18,267.79,138509.0,239.2503,240.0466,239.0445,239.5903,138509.0
2018-10-26 09:40:00,267.79,268.23,267.64,268.06,55448.0,239.5903,239.9839,239.4561,239.8318,55448.0
2018-10-26 09:45:00,268.09,268.68,267.9,268.64,63541.0,239.8587,240.3866,239.6887,240.3508,63541.0
2018-10-26 09:50:00,268.58,268.58,267.76,267.78,52409.0,240.2971,240.2971,239.5634,239.5813,52409.0
2018-10-26 09:55:00,267.78,268.29,267.56,267.76,87038.0,239.5813,240.0376,239.3845,239.5634,87038.0
2018-10-26 10:00:00,267.67,267.69,266.35,266.42,137970.0,239.4829,239.5008,238.3019,238.3645,137970.0
2018-10-26 10:05:00,266.34,266.34,265.34,265.95,229806.0,238.293,238.293,237.3983,237.944,229806.0
2018-10-26 10:10:00,265.93,266.36,265.82,266.23,95715.0,237.9261,238.3109,237.8277,238.1946,95715.0
2018-10-26 10:15:00,266.15,266.6,265.93,266.55,70341.0,238.123,238.5256,237.9261,238.4809,70341.0
2018-10-26 10:20:00,266.53,267.01,266.17,266.91,93825.0,238.463,238.8924,238.1409,238.803,93825.0
2018-10-26 10:25:00,267.11,267.39,266.33,266.37,140626.0,238.9819,239.2324,238.284,238.3198,140626.0
2018-10-26 10:30:00,266.34,266.34,265.61,265.97,248734.0,238.293,238.293,237.6398,237.9619,248734.0
2018-10-26 10:35:00,265.98,266.09,265.18,265.59,73267.0,237.9709,238.0693,237.2551,237.622,73267.0
2018-10-26 10:40:00,265.59,265.99,265.15,265.15,74694.0,237.622,237.9798,237.2283,237.2283,74694.0
2018-10-26 10:45:00,265.17,265.43,264.75,265.13,137630.0,237.2462,237.4788,236.8704,237.2104,137630.0
2018-10-26 10:50:00,265.13,265.52,264.82,265.05,118507.0,237.2104,237.5593,236.933,237.1388,118507.0
2018-10-26 10:55:00,265.1,265.29,264.24,264.37,228051.0,237.1836,237.3535,236.4141,236.5304,228051.0
2018-10-26 11:00:00,264.34,265.08,264.26,264.97,151375.0,236.5036,237.1657,236.432,237.0672,151375.0
2018-10-26 11:05:00,264.96,265.74,264.61,265.32,175418.0,237.0583,237.7562,236.7452,237.3804,175418.0
2018-10-26 11:10:00,265.29,265.69,265.14,265.54,44463.0,237.3535,237.7114,237.2193,237.5772,44463.0
2018-10-26 11:15:00,265.52,266.32,265.32,266.01,94560.0,237.5593,238.2751,237.3804,237.9977,94560.0
2018-10-26 11:20:00,266.01,266.78,265.9,266.64,57289.0,237.9977,238.6866,237.8993,238.5614,57289.0
2018-10-26 11:25:00,266.68,267.29,266.44,267.02,93513.0,238.5972,239.1429,238.3824,238.9014,93513.0
2018-10-26 11:30:00,267.04,267.94,267.04,267.87,83329.0,238.9193,239.7245,238.9193,239.6619,83329.0
2018-10-26 11:35:00,267.89,268.13,267.08,267.31,139479.0,239.6798,239.8945,238.955,239.1608,139479.0
2018-10-26 11:40:00,267.28,267.62,266.76,266.8,64235.0,239.134,239.4382,238.6687,238.7045,64235.0
2018-10-26 11:45:00,266.81,267.21,266.69,267.01,66076.0,238.7135,239.0714,238.6061,238.8924,66076.0
2018-10-26 11:50:00,267.01,267.94,267.01,267.44,120621.0,238.8924,239.7245,238.8924,239.2771,120621.0
2018-10-26 11:55:00,267.4,267.84,267.25,267.25,80609.0,239.2414,239.635,239.1071,239.1071,80609.0
2018-10-26 12:00:00,267.21,267.87,267.21,267.87,44877.0,239.0714,239.6619,239.0714,239.6619,44877.0
2018-10-26 12:05:00,267.92,268.37,267.88,268.22,51350.0,239.7066,240.1092,239.6708,239.975,51350.0
2018-10-26 12:10:00,268.22,268.27,267.66,267.99,46744.0,239.975,240.0197,239.474,239.7692,46744.0
2018-10-26 12:15:00,267.94,268.29,267.65,268.22,34268.0,239.7245,240.0376,239.465,239.975,34268.0
2018-10-26 12:20:00,268.22,268.89,268.22,268.5,54586.0,239.975,240.5744,239.975,240.2255,54586.0
2018-10-26 12:25:00,268.37,268.68,268.28,268.62,78185.0,240.1092,240.3866,240.0287,240.3329,78185.0
2018-10-26 12:30:00,268.57,269.17,268.37,268.94,58139.0,240.2881,240.825,240.1092,240.6192,58139.0
2018-10-26 12:35:00,268.92,269.08,268.66,268.88,47265.0,240.6013,240.7444,240.3687,240.5655,47265.0
2018-10-26 12:40:00,268.84,269.78,268.75,269.75,49526.0,240.5297,241.3707,240.4492,241.3439,49526.0
2018-10-26 12:45:00,269.74,270.26,269.65,270.22,49422.0,241.3349,241.8002,241.2544,241.7644,49422.0
2018-10-26 12:50:00,270.15,270.24,269.79,270.03,40980.0,241.7018,241.7823,241.3797,241.5944,40980.0
2018-10-26 12:55:00,270.05,270.05,269.39,269.51,36105.0,241.6123,241.6123,241.0218,241.1292,36105.0
2018-10-26 13:00:00,269.53,270.5,269.51,270.5,43977.0,241.1471,242.0149,241.1292,242.0149,43977.0
2018-10-26 13:05:00,270.54,270.74,270.07,270.1,56634.0,242.0507,242.2296,241.6302,241.657,56634.0
2018-10-26 13:10:00,270.15,270.47,269.84,270.21,65361.0,241.7018,241.9881,241.4244,241.7554,65361.0
2018-10-26 13:15:00,270.26,270.35,269.81,270.16,25570.0,241.8002,241.8807,241.3976,241.7107,25570.0
2018-10-26 13:20:00,270.12,270.22,269.5,269.51,29300.0,241.6749,241.7644,241.1202,241.1292,29300.0
2018-10-26 13:25:00,269.57,269.7,269.19,269.19,18551.0,241.1828,241.2991,240.8429,240.8429,18551.0
2018-10-26 13:30:00,269.1,269.1,268.3,268.3,48090.0,240.7623,240.7623,240.0466,240.0466,48090.0
2018-10-26 13:35:00,268.3,269.55,267.97,268.1,40257.0,240.0466,241.1649,239.7513,239.8676,40257.0
2018-10-26 13:40:00,268.15,269.03,268.14,268.99,24584.0,239.9124,240.6997,239.9034,240.6639,24584.0
2018-10-26 13:45:00,268.96,269.11,268.56,268.88,75778.0,240.6371,240.7713,240.2792,240.5655,75778.0
2018-10-26 13:50:00,268.88,269.28,268.61,269.26,20830.0,240.5655,240.9234,240.3239,240.9055,20830.0
2018-10-26 13:55:00,269.34,269.58,269.26,269.26,54859.0,240.9771,241.1918,240.9055,240.9055,54859.0
2018-10-26 14:00:00,269.33,269.55,268.32,268.54,69266.0,240.9681,241.1649,240.0645,240.2613,69266.0
2018-10-26 14:05:00,268.37,268.56,268.02,268.3,52215.0,240.1092,240.2792,239.7961,240.0466,52215.0
2018-10-26 14:10:00,268.27,268.65,267.71,267.92,39292.0,240.0197,240.3597,239.5187,239.7066,39292.0
2018-10-26 14:15:00,268.03,268.14,267.74,267.93,25702.0,239.805,239.9034,239.5455,239.7155,25702.0
2018-10-26 14:20:00,268.0,268.22,267.48,268.05,24006.0,239.7782,239.975,239.3129,239.8229,24006.0
2018-10-26 14:25:00,268.09,268.75,268.0,268.3,58597.0,239.8587,240.4492,239.7782,240.0466,58597.0
2018-10-26 14:30:00,268.2,268.65,268.1,268.27,70489.0,239.9571,240.3597,239.8676,240.0197,70489.0
2018-10-26 14:35:00,268.29,268.95,268.22,268.49,80409.0,240.0376,240.6281,239.975,240.2166,80409.0
2018-10-26 14:40:00,268.47,268.72,267.98,268.13,63748.0,240.1987,240.4223,239.7603,239.8945,63748.0
2018-10-26 14:45:00,268.13,268.25,267.36,267.44,123851.0,239.8945,240.0018,239.2056,239.2771,123851.0
2018-10-26 14:50:00,267.45,267.55,266.99,267.02,29055.0,239.2861,239.3756,238.8745,238.9014,29055.0
2018-10-26 14:55:00,266.98,267.0,266.13,266.35,33641.0,238.8656,238.8835,238.1051,238.3019,33641.0
2018-10-26 15:00:00,266.43,266.43,265.64,266.34,90500.0,238.3735,238.3735,237.6667,238.293,90500.0
2018-10-26 15:05:00,266.32,266.6,265.95,266.37,48289.0,238.2751,238.5256,237.944,238.3198,48289.0
2018-10-26 15:10:00,266.39,266.68,265.62,265.86,103373.0,238.3377,238.5972,237.6488,237.8635,103373.0
2018-10-26 15:15:00,265.94,266.92,265.93,266.9,48950.0,237.9351,238.8119,237.9261,238.794,48950.0
2018-10-26 15:20:00,266.82,267.77,266.8,267.18,52817.0,238.7224,239.5724,238.7045,239.0445,52817.0
2018-10-26 15:25:00,267.16,267.55,266.8,267.23,51746.0,239.0266,239.3756,238.7045,239.0893,51746.0
2018-10-26 15:30:00,267.16,267.16,266.19,266.32,92687.0,239.0266,239.0266,238.1588,238.2751,92687.0
2018-10-26 15:35:00,266.31,267.77,266.19,267.22,77428.0,238.2661,239.5724,238.1588,239.0803,77428.0
2018-10-26 15:40:00,267.18,267.32,266.22,266.29,81503.0,239.0445,239.1698,238.1856,238.2482,81503.0
2018-10-26 15:45:00,266.37,268.21,266.37,267.73,113984.0,238.3198,239.9661,238.3198,239.5366,113984.0
2018-10-26 15:50:00,267.85,268.75,267.84,268.06,75674.0,239.644,240.4492,239.635,239.8318,75674.0
2018-10-26 15:55:00,268.04,268.04,266.56,267.24,306036.0,239.814,239.814,238.4898,239.0982,306036.0
2018-10-29 09:30:00,270.84,271.22,270.68,270.79,140450.0,242.3191,242.6591,242.1759,242.2744,140450.0
2018-10-29 09:35:00,270.79,271.25,270.59,270.59,56510.0,242.2744,242.6859,242.0954,242.0954,56510.0
2018-10-29 09:40:00,270.55,270.92,270.46,270.81,37197.0,242.0596,242.3907,241.9791,242.2923,37197.0
2018-10-29 09:45:00,270.75,271.2,270.52,270.67,53755.0,242.2386,242.6412,242.0328,242.167,53755.0
2018-10-29 09:50:00,270.69,270.83,270.26,270.66,40636.0,242.1849,242.3102,241.8002,242.1581,40636.0
2018-10-29 09:55:00,270.66,271.05,270.52,271.01,23133.0,242.1581,242.507,242.0328,242.4712,23133.0
2018-10-29 10:00:00,271.06,272.25,271.06,272.13,43514.0,242.5159,243.5806,242.5159,243.4733,43514.0
2018-10-29 10:05:00,272.07,272.22,271.9,272.03,40079.0,243.4196,243.5538,243.2675,243.3838,40079.0
2018-10-29 10:10:00,272.02,272.09,271.68,271.68,20054.0,243.3748,243.4375,243.0706,243.0706,20054.0
2018-10-29 10:15:00,271.72,271.99,271.7,271.81,22502.0,243.1064,243.348,243.0885,243.187,22502.0
2018-10-29 10:20:00,271.83,271.98,271.72,271.84,18879.0,243.2048,243.3391,243.1064,243.2138,18879.0
2018-10-29 10:25:00,271.84,272.03,271.77,271.77,14499.0,243.2138,243.3838,243.1512,243.1512,14499.0
2018-10-29 10:30:00,271.78,271.91,271.53,271.62,19984.0,243.1601,243.2764,242.9364,243.017,19984.0
2018-10-29 10:35:00,271.57,271.57,270.9,271.08,68222.0,242.9722,242.9722,242.3728,242.5338,68222.0
2018-10-29 10:40:00,271.04,271.24,270.96,271.08,23188.0,242.498,242.677,242.4265,242.5338,23188.0
2018-10-29 10:45:00,271.04,271.26,270.52,270.75,22329.0,242.498,242.6949,242.0328,242.2386,22329.0
2018-10-29 10:50:00,270.76,271.43,270.76,271.43,23777.0,242.2475,242.847,242.2475,242.847,23777.0
2018-10-29 10:55:00,271.37,271.37,270.99,271.08,37939.0,242.7933,242.7933,242.4533,242.5338,37939.0
2018-10-29 11:00:00,271.16,271.38,271.06,271.08,10705.0,242.6054,242.8022,242.5159,242.5338,10705.0
2018-10-29 11:05:00,270.96,271.37,270.78,270.78,50984.0,242.4265,242.7933,242.2654,242.2654,50984.0
2018-10-29 11:10:00,270.7,270.77,270.09,270.14,70526.0,242.1938,242.2565,241.6481,241.6928,70526.0
2018-10-29 11:15:00,270.15,270.3,269.83,269.9,34146.0,241.7018,241.836,241.4155,241.4781,34146.0
2018-10-29 11:20:00,269.89,270.15,269.79,270.1,46100.0,241.4691,241.7018,241.3797,241.657,46100.0
2018-10-29 11:25:00,270.13,270.46,270.06,270.44,33240.0,241.6839,241.9791,241.6212,241.9612,33240.0
2018-10-29 11:30:00,270.46,270.51,270.24,270.36,26953.0,241.9791,242.0239,241.7823,241.8896,26953.0
2018-10-29 11:35:00,270.49,270.51,269.99,270.41,11314.0,242.006,242.0239,241.5586,241.9344,11314.0
2018-10-29 11:40:00,270.44,270.96,270.34,270.81,24708.0,241.9612,242.4265,241.8718,242.2923,24708.0
2018-10-29 11:45:00,270.89,270.93,270.71,270.72,23138.0,242.3638,242.3996,242.2028,242.2117,23138.0
2018-10-29 11:50:00,270.8,270.8,270.1,270.15,20476.0,242.2833,242.2833,241.657,241.7018,20476.0
2018-10-29 11:55:00,270.04,270.17,269.39,269.47,71371.0,241.6033,241.7197,241.0218,241.0934,71371.0
2018-10-29 12:00:00,269.39,269.55,269.2,269.38,35713.0,241.0218,241.1649,240.8518,241.0128,35713.0
2018-10-29 12:05:00,269.32,269.34,268.92,268.93,34464.0,240.9592,240.9771,240.6013,240.6102,34464.0
2018-10-29 12:10:00,268.94,268.95,268.67,268.79,35790.0,240.6192,240.6281,240.3776,240.485,35790.0
2018-10-29 12:15:00,268.75,269.29,268.73,268.87,54388.0,240.4492,240.9323,240.4313,240.5566,54388.0
2018-10-29 12:20:00,268.86,269.0,268.16,268.5,38926.0,240.5476,240.6729,239.9213,240.2255,38926.0
2018-10-29 12:25:00,268.5,268.62,268.23,268.62,24106.0,240.2255,240.3329,239.9839,240.3329,24106.0
2018-10-29 12:30:00,268.6,268.82,268.22,268.68,22590.0,240.315,240.5118,239.975,240.3866,22590.0
2018-10-29 12:35:00,268.66,269.13,268.66,268.89,82733.0,240.3687,240.7892,240.3687,240.5744,82733.0
2018-10-29 12:40:00,268.93,269.55,268.88,269.28,28885.0,240.6102,241.1649,240.5655,240.9234,28885.0
2018-10-29 12:45:00,269.26,269.46,268.93,268.93,18416.0,240.9055,241.0844,240.6102,240.6102,18416.0
2018-10-29 12:50:00,268.95,269.16,268.84,268.85,26956.0,240.6281,240.816,240.5297,240.5387,26956.0
2018-10-29 12:55:00,268.75,268.78,268.3,268.59,33438.0,240.4492,240.476,240.0466,240.306,33438.0
2018-10-29 13:00:00,268.63,269.71,268.63,269.66,86488.0,240.3418,241.3081,240.3418,241.2634,86488.0
2018-10-29 13:05:00,269.62,269.83,269.39,269.83,29002.0,241.2276,241.4155,241.0218,241.4155,29002.0
2018-10-29 13:10:00,269.79,269.86,269.4,269.54,27179.0,241.3797,241.4423,241.0307,241.156,27179.0
2018-10-29 13:15:00,269.49,269.53,269.15,269.23,17307.0,241.1113,241.1471,240.8071,240.8786,17307.0
2018-10-29 13:20:00,269.19,269.42,269.1,269.22,49953.0,240.8429,241.0486,240.7623,240.8697,49953.0
2018-10-29 13:25:00,269.16,269.16,268.77,268.79,20867.0,240.816,240.816,240.4671,240.485,20867.0
2018-10-29 13:30:00,268.79,269.58,268.73,269.58,19995.0,240.485,241.1918,240.4313,241.1918,19995.0
2018-10-29 13:35:00,269.63,269.66,269.18,269.36,25277.0,241.2365,241.2634,240.8339,240.995,25277.0
2018-10-29 13:40:00,269.31,269.47,268.87,269.46,15499.0,240.9502,241.0934,240.5566,241.0844,15499.0
2018-10-29 13:45:00,269.44,269.68,268.96,269.26,29106.0,241.0665,241.2813,240.6371,240.9055,29106.0
2018-10-29 13:50:00,269.21,269.85,269.17,269.5,43941.0,240.8607,241.4334,240.825,241.1202,43941.0
2018-10-29 13:55:00,269.48,269.53,268.94,268.94,116834.0,241.1023,241.1471,240.6192,240.6192,116834.0
2018-10-29 14:00:00,268.93,268.95,268.34,268.7,24170.0,240.6102,240.6281,240.0824,240.4045,24170.0
2018-10-29 14:05:00,268.65,268.79,268.31,268.54,37971.0,240.3597,240.485,240.0555,240.2613,37971.0
2018-10-29 14:10:00,268.43,268.46,267.51,267.77,274930.0,240.1629,240.1897,239.3398,239.5724,274930.0
2018-10-29 14:15:00,267.63,267.69,267.2,267.6,51129.0,239.4471,239.5008,239.0624,239.4203,51129.0
2018-10-29 14:20:00,267.64,267.79,267.23,267.47,29486.0,239.4561,239.5903,239.0893,239.304,29486.0
2018-10-29 14:25:00,267.41,267.83,267.24,267.28,26917.0,239.2503,239.6261,239.0982,239.134,26917.0
2018-10-29 14:30:00,267.23,267.29,266.76,266.81,41186.0,239.0893,239.1429,238.6687,238.7135,41186.0
2018-10-29 14:35:00,266.81,267.32,266.71,266.85,25429.0,238.7135,239.1698,238.624,238.7493,25429.0
2018-10-29 14:40:00,266.86,267.78,266.85,267.51,34869.0,238.7582,239.5813,238.7493,239.3398,34869.0
2018-10-29 14:45:00,267.51,267.74,266.85,266.99,57915.0,239.3398,239.5455,238.7493,238.8745,57915.0
2018-10-29 14:50:00,266.9,266.96,266.21,266.29,36674.0,238.794,238.8477,238.1767,238.2482,36674.0
2018-10-29 14:55:00,266.3,266.88,266.22,266.53,55932.0,238.2572,238.7761,238.1856,238.463,55932.0
2018-10-29 15:00:00,266.54,266.54,265.65,265.73,47327.0,238.4719,238.4719,237.6756,237.7472,47327.0
2018-10-29 15:05:00,265.84,265.84,265.1,265.34,55452.0,237.8456,237.8456,237.1836,237.3983,55452.0
2018-10-29 15:10:00,265.3,265.53,264.38,264.48,128979.0,237.3625,237.5683,236.5394,236.6288,128979.0
2018-10-29 15:15:00,264.33,265.0,263.97,264.95,105590.0,236.4946,237.0941,236.1725,237.0493,105590.0
2018-10-29 15:20:00,264.94,265.0,264.06,264.87,70808.0,237.0404,237.0941,236.2531,236.9778,70808.0
2018-10-29 15:25:00,264.84,265.1,264.36,264.48,84418.0,236.9509,237.1836,236.5215,236.6288,84418.0
2018-10-29 15:30:00,264.4,264.54,263.6,264.1,200901.0,236.5573,236.6825,235.8415,236.2889,200901.0
2018-10-29 15:35:00,264.11,264.15,263.38,263.63,88221.0,236.2978,236.3336,235.6447,235.8684,88221.0
2018-10-29 15:40:00,263.57,263.58,261.85,262.17,183834.0,235.8147,235.8236,234.2758,234.5621,183834.0
2018-10-29 15:45:00,262.07,264.73,261.94,264.21,176719.0,234.4726,236.8525,234.3563,236.3873,176719.0
2018-10-29 15:50:00,264.19,265.18,264.14,265.17,162848.0,236.3694,237.2551,236.3246,237.2462,162848.0
2018-10-29 15:55:00,265.13,265.76,264.62,265.72,266322.0,237.2104,237.7741,236.7541,237.7383,266322.0
2018-10-30 09:30:00,265.64,266.1,265.08,265.84,91792.0,237.6667,238.0782,237.1657,237.8456,91792.0
2018-10-30 09:35:00,265.94,266.2,265.21,266.02,88920.0,237.9351,238.1677,237.282,238.0067,88920.0
2018-10-30 09:40:00,266.05,267.09,265.95,266.97,82927.0,238.0335,238.964,237.944,238.8566,82927.0
2018-10-30 09:45:00,266.87,267.05,266.35,267.05,60402.0,238.7672,238.9282,238.3019,238.9282,60402.0
2018-10-30 09:50:00,267.05,268.25,266.99,268.13,52508.0,238.9282,240.0018,238.8745,239.8945,52508.0
2018-10-30 09:55:00,268.11,268.98,267.92,268.7,58845.0,239.8766,240.655,239.7066,240.4045,58845.0
2018-10-30 10:00:00,268.63,268.85,268.1,268.24,58805.0,240.3418,240.5387,239.8676,239.9929,58805.0
2018-10-30 10:05:00,268.28,268.55,267.89,267.89,37962.0,240.0287,240.2702,239.6798,239.6798,37962.0
2018-10-30 10:10:00,267.96,268.14,267.58,268.11,35362.0,239.7424,239.9034,239.4024,239.8766,35362.0
2018-10-30 10:15:00,268.2,268.56,267.92,268.12,76907.0,239.9571,240.2792,239.7066,239.8855,76907.0
2018-10-30 10:20:00,268.25,268.62,268.11,268.27,45266.0,240.0018,240.3329,239.8766,240.0197,45266.0
2018-10-30 10:25:00,268.29,268.41,267.66,267.79,97508.0,240.0376,240.145,239.474,239.5903,97508.0
2018-10-30 10:30:00,267.86,268.15,267.62,267.94,59025.0,239.6529,239.9124,239.4382,239.7245,59025.0
2018-10-30 10:35:00,267.59,267.59,266.64,266.94,163678.0,239.4113,239.4113,238.5614,238.8298,163678.0
2018-10-30 10:40:00,266.9,266.92,266.16,266.2,179384.0,238.794,238.8119,238.1319,238.1677,179384.0
2018-10-30 10:45:00,266.16,266.91,266.16,266.85,56013.0,238.1319,238.803,238.1319,238.7493,56013.0
2018-10-30 10:50:00,266.94,267.09,266.18,266.25,467722.0,238.8298,238.964,238.1498,238.2125,467722.0
2018-10-30 10:55:00,266.26,266.88,266.2,266.52,168397.0,238.2214,238.7761,238.1677,238.454,168397.0
2018-10-30 11:00:00,266.61,266.91,266.08,266.51,146725.0,238.5345,238.803,238.0604,238.4451,146725.0
2018-10-30 11:05:00,266.59,267.45,266.52,267.28,91577.0,238.5166,239.2861,238.454,239.134,91577.0
2018-10-30 11:10:00,267.3,267.3,266.46,266.53,159592.0,239.1519,239.1519,238.4003,238.463,159592.0
2018-10-30 11:15:00,266.54,266.94,266.27,266.88,97850.0,238.4719,238.8298,238.2303,238.7761,97850.0
2018-10-30 11:20:00,266.91,267.22,266.61,266.81,58011.0,238.803,239.0803,238.5345,238.7135,58011.0
2018-10-30 11:25:00,266.86,267.91,266.86,267.74,67684.0,238.7582,239.6976,238.7582,239.5455,67684.0
2018-10-30 11:30:00,267.81,268.11,267.6,267.83,67890.0,239.6082,239.8766,239.4203,239.6261,67890.0
2018-10-30 11:35:00,267.96,268.35,267.85,268.11,42813.0,239.7424,240.0913,239.644,239.8766,42813.0
2018-10-30 11:40:00,268.18,268.22,267.77,268.07,50436.0,239.9392,239.975,239.5724,239.8408,50436.0
2018-10-30 11:45:00,268.17,268.83,267.99,268.75,47373.0,239.9303,240.5208,239.7692,240.4492,47373.0
2018-10-30 11:50:00,268.7,268.78,267.93,267.93,87235.0,240.4045,240.476,239.7155,239.7155,87235.0
2018-10-30 11:55:00,268.0,268.0,267.43,267.51,91009.0,239.7782,239.7782,239.2682,239.3398,91009.0
2018-10-30 12:00:00,267.61,267.87,267.35,267.7,61868.0,239.4292,239.6619,239.1966,239.5098,61868.0
2018-10-30 12:05:00,267.7,268.27,267.7,267.83,53792.0,239.5098,240.0197,239.5098,239.6261,53792.0
2018-10-30 12:10:00,267.89,268.09,267.25,267.51,108460.0,239.6798,239.8587,239.1071,239.3398,108460.0
2018-10-30 12:15:00,267.51,267.79,267.27,267.62,86051.0,239.3398,239.5903,239.125,239.4382,86051.0
2018-10-30 12:20:00,267.55,267.68,267.37,267.58,39285.0,239.3756,239.4919,239.2145,239.4024,39285.0
2018-10-30 12:25:00,267.63,267.91,267.63,267.83,32683.0,239.4471,239.6976,239.4471,239.6261,32683.0
2018-10-30 12:30:00,267.78,267.78,267.08,267.16,54819.0,239.5813,239.5813,238.955,239.0266,54819.0
2018-10-30 12:35:00,267.15,267.71,267.15,267.61,53979.0,239.0177,239.5187,239.0177,239.4292,53979.0
2018-10-30 12:40:00,267.57,267.7,267.28,267.39,33901.0,239.3934,239.5098,239.134,239.2324,33901.0
2018-10-30 12:45:00,267.32,267.92,267.26,267.86,45771.0,239.1698,239.7066,239.1161,239.6529,45771.0
2018-10-30 12:50:00,267.87,267.88,267.46,267.55,67281.0,239.6619,239.6708,239.295,239.3756,67281.0
2018-10-30 12:55:00,267.64,267.64,266.61,266.66,51559.0,239.4561,239.4561,238.5345,238.5793,51559.0
2018-10-30 13:00:00,266.64,266.86,266.43,266.64,77025.0,238.5614,238.7582,238.3735,238.5614,77025.0
2018-10-30 13:05:00,266.61,266.87,266.61,266.71,47247.0,238.5345,238.7672,238.5345,238.624,47247.0
2018-10-30 13:10:00,266.71,266.71,265.91,265.94,143574.0,238.624,238.624,237.9083,237.9351,143574.0
2018-10-30 13:15:00,265.97,266.9,265.96,266.64,43675.0,237.9619,238.794,237.953,238.5614,43675.0
2018-10-30 13:20:00,266.61,267.03,266.31,266.55,53247.0,238.5345,238.9103,238.2661,238.4809,53247.0
2018-10-30 13:25:00,266.51,266.52,266.03,266.1,90395.0,238.4451,238.454,238.0156,238.0782,90395.0
2018-10-30 13:30:00,266.08,266.21,265.56,265.58,90768.0,238.0604,238.1767,237.5951,237.613,90768.0
2018-10-30 13:35:00,265.63,266.04,265.56,266.04,58145.0,237.6577,238.0246,237.5951,238.0246,58145.0
2018-10-30 13:40:00,266.03,266.84,266.03,266.76,36394.0,238.0156,238.7403,238.0156,238.6687,36394.0
2018-10-30 13:45:00,266.77,267.05,266.5,266.98,35428.0,238.6777,238.9282,238.4361,238.8656,35428.0
2018-10-30 13:50:00,267.0,267.0,266.6,266.71,35118.0,238.8835,238.8835,238.5256,238.624,35118.0
2018-10-30 13:55:00,266.66,267.41,266.66,267.3,47006.0,238.5793,239.2503,238.5793,239.1519,47006.0
2018-10-30 14:00:00,267.35,267.51,266.68,266.79,48955.0,239.1966,239.3398,238.5972,238.6956,48955.0
2018-10-30 14:05:00,266.84,266.99,266.25,266.26,141528.0,238.7403,238.8745,238.2125,238.2214,141528.0
2018-10-30 14:10:00,266.25,266.7,266.08,266.53,64700.0,238.2125,238.6151,238.0604,238.463,64700.0
2018-10-30 14:15:00,266.53,266.6,266.21,266.35,54458.0,238.463,238.5256,238.1767,238.3019,54458.0
2018-10-30 14:20:00,266.39,267.14,266.38,266.91,51052.0,238.3377,239.0087,238.3288,238.803,51052.0
2018-10-30 14:25:00,266.95,267.12,266.4,266.64,65955.0,238.8387,238.9908,238.3467,238.5614,65955.0
2018-10-30 14:30:00,266.6,267.19,266.23,267.14,62044.0,238.5256,239.0535,238.1946,239.0087,62044.0
2018-10-30 14:35:00,267.13,267.19,266.71,266.81,38526.0,238.9998,239.0535,238.624,238.7135,38526.0
2018-10-30 14:40:00,266.86,267.03,266.55,266.96,41045.0,238.7582,238.9103,238.4809,238.8477,41045.0
2018-10-30 14:45:00,266.95,266.96,266.77,266.96,53654.0,238.8387,238.8477,238.6777,238.8477,53654.0
2018-10-30 14:50:00,267.0,268.08,267.0,267.73,75165.0,238.8835,239.8497,238.8835,239.5366,75165.0
2018-10-30 14:55:00,267.81,268.58,267.68,268.24,51586.0,239.6082,240.2971,239.4919,239.9929,51586.0
2018-10-30 15:00:00,268.29,268.31,267.45,267.84,35890.0,240.0376,240.0555,239.2861,239.635,35890.0
2018-10-30 15:05:00,267.8,268.22,267.69,268.17,32617.0,239.5992,239.975,239.5008,239.9303,32617.0
2018-10-30 15:10:00,268.17,269.08,268.13,268.61,65952.0,239.9303,240.7444,239.8945,240.3239,65952.0
2018-10-30 15:15:00,268.73,268.97,268.28,268.53,52295.0,240.4313,240.646,240.0287,240.2524,52295.0
2018-10-30 15:20:00,268.56,268.62,268.14,268.51,98391.0,240.2792,240.3329,239.9034,240.2345,98391.0
2018-10-30 15:25:00,268.47,269.38,268.41,269.06,120077.0,240.1987,241.0128,240.145,240.7265,120077.0
2018-10-30 15:30:00,269.13,269.44,268.79,269.33,138288.0,240.7892,241.0665,240.485,240.9681,138288.0
2018-10-30 15:35:00,269.29,269.39,268.77,268.84,192084.0,240.9323,241.0218,240.4671,240.5297,192084.0
2018-10-30 15:40:00,269.01,269.29,268.85,269.15,93166.0,240.6818,240.9323,240.5387,240.8071,93166.0
2018-10-30 15:45:00,269.12,269.47,268.86,269.32,280723.0,240.7802,241.0934,240.5476,240.9592,280723.0
2018-10-30 15:50:00,269.32,269.95,269.31,269.92,280671.0,240.9592,241.5228,240.9502,241.496,280671.0
2018-10-30 15:55:00,269.88,270.12,269.62,269.81,574471.0,241.4602,241.6749,241.2276,241.3976,574471.0
2018-10-31 09:30:00,272.71,272.97,272.47,272.74,245306.0,243.9922,244.2248,243.7775,244.019,245306.0
2018-10-31 09:35:00,272.71,272.91,272.18,272.75,146415.0,243.9922,244.1711,243.518,244.028,146415.0
2018-10-31 09:40:00,272.76,273.26,272.73,273.16,127583.0,244.0369,244.4843,244.0101,244.3948,127583.0
2018-10-31 09:45:00,273.11,273.39,272.94,273.04,76555.0,244.3501,244.6006,244.198,244.2874,76555.0
2018-10-31 09:50:00,273.09,273.27,272.98,273.26,21951.0,244.3322,244.4932,244.2337,244.4843,21951.0
2018-10-31 09:55:00,273.32,273.62,273.13,273.55,18254.0,244.5379,244.8064,244.368,244.7437,18254.0
2018-10-31 10:00:00,273.56,273.7,273.36,273.48,84172.0,244.7527,244.8779,244.5737,244.6811,84172.0
2018-10-31 10:05:00,273.45,273.52,273.23,273.3,37085.0,244.6543,244.7169,244.4574,244.52,37085.0
2018-10-31 10:10:00,273.26,273.41,273.08,273.16,22036.0,244.4843,244.6185,244.3232,244.3948,22036.0
2018-10-31 10:15:00,273.23,273.73,273.23,273.71,36064.0,244.4574,244.9048,244.4574,244.8869,36064.0
2018-10-31 10:20:00,273.74,274.26,273.67,274.13,31352.0,244.9137,245.379,244.8511,245.2626,31352.0
2018-10-31 10:25:00,274.1,274.21,273.98,274.03,23244.0,245.2358,245.3342,245.1284,245.1732,23244.0
2018-10-31 10:30:00,274.04,274.44,274.04,274.39,34193.0,245.1821,245.54,245.1821,245.4953,34193.0
2018-10-31 10:35:00,274.4,274.45,274.22,274.25,59644.0,245.5042,245.5489,245.3432,245.37,59644.0
2018-10-31 10:40:00,274.28,274.37,274.21,274.29,118763.0,245.3968,245.4774,245.3342,245.4058,118763.0
2018-10-31 10:45:00,274.34,274.44,273.65,273.7,54722.0,245.4505,245.54,244.8332,244.8779,54722.0
2018-10-31 10:50:00,273.7,273.81,273.43,273.63,33715.0,244.8779,244.9763,244.6364,244.8153,33715.0
2018-10-31 10:55:00,273.62,273.78,273.44,273.47,48156.0,244.8064,244.9495,244.6453,244.6721,48156.0
2018-10-31 11:00:00,273.53,273.75,273.0,273.08,70126.0,244.7258,244.9227,244.2516,244.3232,70126.0
2018-10-31 11:05:00,273.07,273.49,273.07,273.31,38559.0,244.3143,244.69,244.3143,244.529,38559.0
2018-10-31 11:10:00,273.35,273.53,272.94,273.13,24203.0,244.5648,244.7258,244.198,244.368,24203.0
2018-10-31 11:15:00,273.11,273.33,273.05,273.23,18823.0,244.3501,244.5469,244.2964,244.4574,18823.0
2018-10-31 11:20:00,273.22,273.78,273.21,273.78,20319.0,244.4485,244.9495,244.4395,244.9495,20319.0
2018-10-31 11:25:00,273.8,274.01,273.67,273.82,43668.0,244.9674,245.1553,244.8511,244.9853,43668.0
2018-10-31 11:30:00,273.85,273.91,273.39,273.42,37413.0,245.0121,245.0658,244.6006,244.6274,37413.0
2018-10-31 11:35:00,273.42,273.63,273.22,273.63,15624.0,244.6274,244.8153,244.4485,244.8153,15624.0
2018-10-31 11:40:00,273.78,273.81,272.87,272.9,76170.0,244.9495,244.9763,244.1353,244.1622,76170.0
2018-10-31 11:45:00,272.82,273.24,272.81,272.95,50184.0,244.0906,244.4664,244.0816,244.2069,50184.0
2018-10-31 11:50:00,272.93,273.48,272.93,273.31,47736.0,244.189,244.6811,244.189,244.529,47736.0
2018-10-31 11:55:00,273.32,273.33,272.92,273.25,104179.0,244.5379,244.5469,244.1801,244.4753,104179.0
2018-10-31 12:00:00,273.23,273.4,272.52,272.56,69225.0,244.4574,244.6095,243.8222,243.858,69225.0
2018-10-31 12:05:00,272.59,272.77,272.38,272.72,106754.0,243.8848,244.0459,243.6969,244.0011,106754.0
2018-10-31 12:10:00,272.72,273.03,272.66,273.01,34646.0,244.0011,244.2785,243.9474,244.2606,34646.0
2018-10-31 12:15:00,272.98,273.05,272.58,272.94,32366.0,244.2337,244.2964,243.8759,244.198,32366.0
2018-10-31 12:20:00,272.94,273.25,272.83,273.25,28346.0,244.198,244.4753,244.0995,244.4753,28346.0
2018-10-31 12:25:00,273.19,273.43,273.08,273.11,37846.0,244.4216,244.6364,244.3232,244.3501,37846.0
2018-10-31 12:30:00,273.14,273.25,272.98,273.15,20746.0,244.3769,244.4753,244.2337,244.3858,20746.0
2018-10-31 12:35:00,273.25,273.57,273.2,273.52,46525.0,244.4753,244.7616,244.4306,244.7169,46525.0
2018-10-31 12:40:00,273.58,273.87,273.36,273.72,65537.0,244.7706,245.03,244.5737,244.8958,65537.0
2018-10-31 12:45:00,273.72,273.87,273.62,273.76,23867.0,244.8958,245.03,244.8064,244.9316,23867.0
2018-10-31 12:50:00,273.7,273.92,273.59,273.86,39462.0,244.8779,245.0748,244.7795,245.0211,39462.0
2018-10-31 12:55:00,273.86,274.24,273.83,274.05,67855.0,245.0211,245.3611,244.9942,245.1911,67855.0
2018-10-31 13:00:00,274.02,274.12,273.93,273.95,73410.0,245.1642,245.2537,245.0837,245.1016,73410.0
2018-10-31 13:05:00,273.99,274.16,273.98,274.12,31535.0,245.1374,245.2895,245.1284,245.2537,31535.0
2018-10-31 13:10:00,274.15,274.64,274.08,274.49,86710.0,245.2805,245.7189,245.2179,245.5847,86710.0
2018-10-31 13:15:00,274.45,274.64,274.42,274.5,27047.0,245.5489,245.7189,245.5221,245.5937,27047.0
2018-10-31 13:20:00,274.52,274.73,274.41,274.49,45006.0,245.6116,245.7995,245.5132,245.5847,45006.0
2018-10-31 13:25:00,274.5,274.53,274.19,274.25,87612.0,245.5937,245.6205,245.3163,245.37,87612.0
2018-10-31 13:30:00,274.25,274.31,274.09,274.19,38762.0,245.37,245.4237,245.2269,245.3163,38762.0
2018-10-31 13:35:00,274.17,274.18,273.81,274.06,45201.0,245.2984,245.3074,244.9763,245.2,45201.0
2018-10-31 13:40:00,274.07,274.53,273.96,274.5,14870.0,245.209,245.6205,245.1105,245.5937,14870.0
2018-10-31 13:45:00,274.59,274.77,274.42,274.57,24343.0,245.6742,245.8353,245.5221,245.6563,24343.0
2018-10-31 13:50:00,274.56,274.7,274.36,274.46,45519.0,245.6474,245.7726,245.4684,245.5579,45519.0
2018-10-31 13:55:00,274.5,274.63,274.38,274.42,38172.0,245.5937,245.71,245.4863,245.5221,38172.0
2018-10-31 14:00:00,274.47,274.72,274.12,274.65,28424.0,245.5668,245.7905,245.2537,245.7279,28424.0
2018-10-31 14:05:00,274.63,274.86,274.54,274.73,39146.0,245.71,245.9158,245.6295,245.7995,39146.0
2018-10-31 14:10:00,274.73,274.99,274.71,274.93,25225.0,245.7995,246.0321,245.7816,245.9784,25225.0
2018-10-31 14:15:00,274.93,275.22,274.85,275.0,53634.0,245.9784,246.2379,245.9068,246.041,53634.0
2018-10-31 14:20:00,274.97,275.03,274.8,274.88,29544.0,246.0142,246.0679,245.8621,245.9337,29544.0
2018-10-31 14:25:00,274.86,274.99,274.7,274.92,21053.0,245.9158,246.0321,245.7726,245.9695,21053.0
2018-10-31 14:30:00,274.85,274.99,274.77,274.82,31699.0,245.9068,246.0321,245.8353,245.88,31699.0
2018-10-31 14:35:00,274.71,274.78,274.51,274.68,42945.0,245.7816,245.8442,245.6026,245.7547,42945.0
2018-10-31 14:40:00,274.66,275.1,274.66,274.74,65306.0,245.7368,246.1305,245.7368,245.8084,65306.0
2018-10-31 14:45:00,274.79,274.86,274.51,274.54,45023.0,245.8531,245.9158,245.6026,245.6295,45023.0
2018-10-31 14:50:00,274.55,274.84,274.41,274.78,42223.0,245.6384,245.8979,245.5132,245.8442,42223.0
2018-10-31 14:55:00,274.78,274.94,274.68,274.89,60429.0,245.8442,245.9873,245.7547,245.9426,60429.0
2018-10-31 15:00:00,274.87,275.24,274.79,275.05,90853.0,245.9247,246.2558,245.8531,246.0858,90853.0
2018-10-31 15:05:00,275.06,275.22,274.73,274.73,76674.0,246.0947,246.2379,245.7995,245.7995,76674.0
2018-10-31 15:10:00,274.73,275.11,274.67,275.08,98572.0,245.7995,246.1394,245.7458,246.1126,98572.0
2018-10-31 15:15:00,275.06,275.19,274.77,274.82,90402.0,246.0947,246.211,245.8353,245.88,90402.0
2018-10-31 15:20:00,274.81,274.97,274.18,274.5,131649.0,245.871,246.0142,245.3074,245.5937,131649.0
2018-10-31 15:25:00,274.5,274.5,274.02,274.43,77300.0,245.5937,245.5937,245.1642,245.5311,77300.0
2018-10-31 15:30:00,274.4,274.51,273.91,274.08,124069.0,245.5042,245.6026,245.0658,245.2179,124069.0
2018-10-31 15:35:00,274.1,274.18,273.5,273.54,180795.0,245.2358,245.3074,244.699,244.7348,180795.0
2018-10-31 15:40:00,273.48,273.89,273.33,273.4,129172.0,244.6811,245.0479,244.5469,244.6095,129172.0
2018-10-31 15:45:00,273.4,273.66,272.77,272.86,225730.0,244.6095,244.8421,244.0459,244.1264,225730.0
2018-10-31 15:50:00,272.9,273.19,272.87,272.97,188431.0,244.1622,244.4216,244.1353,244.2248,188431.0
2018-10-31 15:55:00,272.98,273.27,272.57,272.75,1266647.0,244.2337,244.4932,243.8669,244.028,1266647.0
2018-11-01 09:30:00,273.66,273.94,273.47,273.85,170076.0,244.8421,245.0927,244.6721,245.0121,170076.0
2018-11-01 09:35:00,273.87,274.22,273.81,274.18,57672.0,245.03,245.3432,244.9763,245.3074,57672.0
2018-11-01 09:40:00,274.21,274.21,273.67,273.8,52224.0,245.3342,245.3342,244.8511,244.9674,52224.0
2018-11-01 09:45:00,273.81,273.81,272.94,273.13,76419.0,244.9763,244.9763,244.198,244.368,76419.0
2018-11-01 09:50:00,272.99,273.86,272.84,273.77,49548.0,244.2427,245.0211,244.1085,244.9406,49548.0
2018-11-01 09:55:00,273.8,273.89,273.24,273.3,22995.0,244.9674,245.0479,244.4664,244.52,22995.0
2018-11-01 10:00:00,273.3,273.34,272.72,272.92,64732.0,244.52,244.5558,244.0011,244.1801,64732.0
2018-11-01 10:05:00,272.92,273.2,272.4,273.2,45558.0,244.1801,244.4306,243.7148,244.4306,45558.0
2018-11-01 10:10:00,273.23,274.17,273.23,273.75,54619.0,244.4574,245.2984,244.4574,244.9227,54619.0
2018-11-01 10:15:00,273.72,274.06,273.48,273.53,51126.0,244.8958,245.2,244.6811,244.7258,51126.0
2018-11-01 10:20:00,273.57,273.75,273.21,273.62,24879.0,244.7616,244.9227,244.4395,244.8064,24879.0
2018-11-01 10:25:00,273.74,273.97,273.63,273.86,22754.0,244.9137,245.1195,244.8153,245.0211,22754.0
2018-11-01 10:30:00,273.97,274.57,273.77,274.46,52292.0,245.1195,245.6563,244.9406,245.5579,52292.0
2018-11-01 10:35:00,274.4,274.72,274.33,274.5,17904.0,245.5042,245.7905,245.4416,245.5937,17904.0
2018-11-01 10:40:00,274.43,274.45,274.16,274.39,18131.0,245.5311,245.5489,245.2895,245.4953,18131.0
2018-11-01 10:45:00,274.53,274.63,274.36,274.55,17582.0,245.6205,245.71,245.4684,245.6384,17582.0
2018-11-01 10:50:00,274.58,274.83,274.44,274.44,29971.0,245.6653,245.8889,245.54,245.54,29971.0
2018-11-01 10:55:00,274.44,274.65,274.26,274.63,27178.0,245.54,245.7279,245.379,245.71,27178.0
2018-11-01 11:00:00,274.82,274.82,274.09,274.29,10370.0,245.88,245.88,245.2269,245.4058,10370.0
2018-11-01 11:05:00,274.43,274.69,274.15,274.37,112144.0,245.5311,245.7637,245.2805,245.4774,112144.0
2018-11-01 11:10:00,274.29,274.78,274.28,274.62,21361.0,245.4058,245.8442,245.3968,245.701,21361.0
2018-11-01 11:15:00,274.64,274.78,274.33,274.77,29362.0,245.7189,245.8442,245.4416,245.8353,29362.0
2018-11-01 11:20:00,274.8,275.05,274.64,274.94,83033.0,245.8621,246.0858,245.7189,245.9873,83033.0
2018-11-01 11:25:00,274.93,275.01,274.83,274.92,79945.0,245.9784,246.05,245.8889,245.9695,79945.0
2018-11-01 11:30:00,274.97,275.1,274.68,274.73,42156.0,246.0142,246.1305,245.7547,245.7995,42156.0
2018-11-01 11:35:00,274.75,274.86,274.5,274.78,28161.0,245.8174,245.9158,245.5937,245.8442,28161.0
2018-11-01 11:40:00,274.85,274.9,274.64,274.84,26737.0,245.9068,245.9516,245.7189,245.8979,26737.0
2018-11-01 11:45:00,274.94,274.95,274.46,274.76,15176.0,245.9873,245.9963,245.5579,245.8263,15176.0
2018-11-01 11:50:00,274.8,274.86,274.53,274.83,18139.0,245.8621,245.9158,245.6205,245.8889,18139.0
2018-11-01 11:55:00,274.94,275.04,274.5,274.58,26568.0,245.9873,246.0768,245.5937,245.6653,26568.0
2018-11-01 12:00:00,274.53,274.57,274.29,274.47,22702.0,245.6205,245.6563,245.4058,245.5668,22702.0
2018-11-01 12:05:00,274.55,274.91,274.51,274.87,6787.0,245.6384,245.9605,245.6026,245.9247,6787.0
2018-11-01 12:10:00,274.84,274.86,274.67,274.76,14636.0,245.8979,245.9158,245.7458,245.8263,14636.0
2018-11-01 12:15:00,274.81,274.81,274.22,274.3,32014.0,245.871,245.871,245.3432,245.4147,32014.0
2018-11-01 12:20:00,274.27,274.44,274.26,274.41,12602.0,245.3879,245.54,245.379,245.5132,12602.0
2018-11-01 12:25:00,274.37,274.56,274.18,274.48,15612.0,245.4774,245.6474,245.3074,245.5758,15612.0
2018-11-01 12:30:00,274.47,274.77,274.45,274.7,36363.0,245.5668,245.8353,245.5489,245.7726,36363.0
2018-11-01 12:35:00,274.67,274.69,274.45,274.5,27628.0,245.7458,245.7637,245.5489,245.5937,27628.0
2018-11-01 12:40:00,274.62,274.71,274.49,274.65,15673.0,245.701,245.7816,245.5847,245.7279,15673.0
2018-11-01 12:45:00,274.64,274.68,274.4,274.66,19088.0,245.7189,245.7547,245.5042,245.7368,19088.0
2018-11-01 12:50:00,274.67,274.89,274.67,274.81,34065.0,245.7458,245.9426,245.7458,245.871,34065.0
2018-11-01 12:55:00,274.83,275.12,274.74,275.11,13880.0,245.8889,246.1484,245.8084,246.1394,13880.0
2018-11-01 13:00:00,275.1,275.11,274.86,274.93,14261.0,246.1305,246.1394,245.9158,245.9784,14261.0
2018-11-01 13:05:00,274.97,275.0,274.54,274.62,25070.0,246.0142,246.041,245.6295,245.701,25070.0
2018-11-01 13:10:00,274.59,274.95,274.57,274.88,16816.0,245.6742,245.9963,245.6563,245.9337,16816.0
2018-11-01 13:15:00,274.86,275.01,274.75,274.98,14529.0,245.9158,246.05,245.8174,246.0231,14529.0
2018-11-01 13:20:00,274.98,275.06,274.91,274.99,17184.0,246.0231,246.0947,245.9605,246.0321,17184.0
2018-11-01 13:25:00,275.01,275.27,275.01,275.22,161240.0,246.05,246.2826,246.05,246.2379,161240.0
2018-11-01 13:30:00,275.26,275.29,275.04,275.16,20038.0,246.2737,246.3005,246.0768,246.1842,20038.0
2018-11-01 13:35:00,275.12,275.18,274.91,274.99,25748.0,246.1484,246.2021,245.9605,246.0321,25748.0
2018-11-01 13:40:00,274.98,275.19,274.96,275.13,10778.0,246.0231,246.211,246.0052,246.1573,10778.0
2018-11-01 13:45:00,275.07,275.26,274.69,274.8,40695.0,246.1037,246.2737,245.7637,245.8621,40695.0
2018-11-01 13:50:00,274.77,274.95,274.72,274.88,11197.0,245.8353,245.9963,245.7905,245.9337,11197.0
2018-11-01 13:55:00,274.86,275.03,274.75,274.85,25480.0,245.9158,246.0679,245.8174,245.9068,25480.0
2018-11-01 14:00:00,274.87,274.91,274.63,274.88,27911.0,245.9247,245.9605,245.71,245.9337,27911.0
2018-11-01 14:05:00,274.82,274.85,274.47,274.58,40319.0,245.88,245.9068,245.5668,245.6653,40319.0
2018-11-01 14:10:00,274.58,274.7,274.53,274.59,39904.0,245.6653,245.7726,245.6205,245.6742,39904.0
2018-11-01 14:15:00,274.57,274.95,274.57,274.84,19875.0,245.6563,245.9963,245.6563,245.8979,19875.0
2018-11-01 14:20:00,274.88,275.12,274.87,275.12,11846.0,245.9337,246.1484,245.9247,246.1484,11846.0
2018-11-01 14:25:00,275.14,275.19,274.93,275.02,22182.0,246.1663,246.211,245.9784,246.0589,22182.0
2018-11-01 14:30:00,275.0,275.04,274.68,274.8,23813.0,246.041,246.0768,245.7547,245.8621,23813.0
2018-11-01 14:35:00,274.83,274.94,274.6,274.78,42158.0,245.8889,245.9873,245.6832,245.8442,42158.0
2018-11-01 14:40:00,274.75,274.83,274.6,274.78,45330.0,245.8174,245.8889,245.6832,245.8442,45330.0
2018-11-01 14:45:00,274.82,275.08,274.82,275.07,26323.0,245.88,246.1126,245.88,246.1037,26323.0
2018-11-01 14:50:00,275.07,275.08,274.88,275.01,23511.0,246.1037,246.1126,245.9337,246.05,23511.0
2018-11-01 14:55:00,275.04,275.24,275.0,275.12,25649.0,246.0768,246.2558,246.041,246.1484,25649.0
2018-11-01 15:00:00,275.12,275.13,274.94,275.0,18865.0,246.1484,246.1573,245.9873,246.041,18865.0
2018-11-01 15:05:00,275.02,275.11,274.81,275.1,42119.0,246.0589,246.1394,245.871,246.1305,42119.0
2018-11-01 15:10:00,275.09,275.22,274.91,275.13,29035.0,246.1216,246.2379,245.9605,246.1573,29035.0
2018-11-01 15:15:00,275.13,275.13,274.95,275.04,19226.0,246.1573,246.1573,245.9963,246.0768,19226.0
2018-11-01 15:20:00,275.04,275.09,274.91,275.03,19176.0,246.0768,246.1216,245.9605,246.0679,19176.0
2018-11-01 15:25:00,275.03,275.35,275.03,275.3,38941.0,246.0679,246.3542,246.0679,246.3094,38941.0
2018-11-01 15:30:00,275.25,275.32,274.99,275.11,34015.0,246.2647,246.3273,246.0321,246.1394,34015.0
2018-11-01 15:35:00,275.11,275.33,275.11,275.28,16669.0,246.1394,246.3363,246.1394,246.2915,16669.0
2018-11-01 15:40:00,275.29,275.74,275.18,275.74,41407.0,246.3005,246.7031,246.2021,246.7031,41407.0
2018-11-01 15:45:00,275.72,275.76,275.41,275.59,69259.0,246.6852,246.721,246.4079,246.5689,69259.0
2018-11-01 15:50:00,275.51,275.76,275.48,275.48,60991.0,246.4973,246.721,246.4705,246.4705,60991.0
2018-11-01 15:55:00,275.44,275.72,275.31,275.51,100004.0,246.4347,246.6852,246.3184,246.4973,100004.0
2018-11-02 09:30:00,276.75,276.91,276.34,276.65,170257.0,247.6067,247.7499,247.2399,247.5173,170257.0
2018-11-02 09:35:00,276.65,277.07,276.28,276.97,75485.0,247.5173,247.893,247.1862,247.8036,75485.0
2018-11-02 09:40:00,277.01,277.25,276.92,277.24,30194.0,247.8394,248.0541,247.7588,248.0451,30194.0
2018-11-02 09:45:00,277.19,277.2,276.95,277.12,38314.0,248.0004,248.0094,247.7857,247.9378,38314.0
2018-11-02 09:50:00,277.1,277.1,276.53,276.64,28864.0,247.9199,247.9199,247.4099,247.5083,28864.0
2018-11-02 09:55:00,276.67,276.69,276.23,276.42,110173.0,247.5352,247.5531,247.1415,247.3115,110173.0
2018-11-02 10:00:00,276.39,276.52,275.92,275.92,35613.0,247.2847,247.401,246.8641,246.8641,35613.0
2018-11-02 10:05:00,275.97,276.11,275.82,276.05,16859.0,246.9089,247.0341,246.7747,246.9805,16859.0
2018-11-02 10:10:00,276.05,276.34,275.86,276.11,14062.0,246.9805,247.2399,246.8105,247.0341,14062.0
2018-11-02 10:15:00,276.07,276.41,275.84,276.28,21779.0,246.9984,247.3025,246.7926,247.1862,21779.0
2018-11-02 10:20:00,276.34,276.34,275.66,275.79,25070.0,247.2399,247.2399,246.6315,246.7478,25070.0
2018-11-02 10:25:00,275.71,275.93,275.09,275.09,35609.0,246.6763,246.8731,246.1216,246.1216,35609.0
2018-11-02 10:30:00,275.02,275.23,274.85,274.85,22378.0,246.0589,246.2468,245.9068,245.9068,22378.0
2018-11-02 10:35:00,274.82,274.93,274.35,274.39,37389.0,245.88,245.9784,245.4595,245.4953,37389.0
2018-11-02 10:40:00,274.32,274.5,273.81,274.2,40577.0,245.4326,245.5937,244.9763,245.3253,40577.0
2018-11-02 10:45:00,274.35,274.59,274.29,274.31,22319.0,245.4595,245.6742,245.4058,245.4237,22319.0
2018-11-02 10:50:00,274.4,274.77,274.4,274.6,14637.0,245.5042,245.8353,245.5042,245.6832,14637.0
2018-11-02 10:55:00,274.57,275.05,274.34,274.86,41199.0,245.6563,246.0858,245.4505,245.9158,41199.0
2018-11-02 11:00:00,274.94,274.94,274.21,274.24,17196.0,245.9873,245.9873,245.3342,245.3611,17196.0
2018-11-02 11:05:00,274.23,274.56,273.99,274.53,22625.0,245.3521,245.6474,245.1374,245.6205,22625.0
2018-11-02 11:10:00,274.62,274.86,274.05,274.16,27541.0,245.701,245.9158,245.1911,245.2895,27541.0
2018-11-02 11:15:00,274.11,274.37,273.81,273.99,18939.0,245.2448,245.4774,244.9763,245.1374,18939.0
2018-11-02 11:20:00,273.95,273.96,273.4,273.8,27404.0,245.1016,245.1105,244.6095,244.9674,27404.0
2018-11-02 11:25:00,273.91,274.03,273.41,273.86,53929.0,245.0658,245.1732,244.6185,245.0211,53929.0
2018-11-02 11:30:00,273.85,274.18,273.7,273.82,22920.0,245.0121,245.3074,244.8779,244.9853,22920.0
2018-11-02 11:35:00,273.84,274.04,273.45,273.88,7150.0,245.0032,245.1821,244.6543,245.039,7150.0
2018-11-02 11:40:00,273.95,274.0,273.53,273.62,23792.0,245.1016,245.1463,244.7258,244.8064,23792.0
2018-11-02 11:45:00,273.58,273.59,273.19,273.4,26092.0,244.7706,244.7795,244.4216,244.6095,26092.0
2018-11-02 11:50:00,273.51,273.65,273.38,273.42,23237.0,244.7079,244.8332,244.5916,244.6274,23237.0
2018-11-02 11:55:00,273.4,273.98,273.4,273.98,28363.0,244.6095,245.1284,244.6095,245.1284,28363.0
2018-11-02 12:00:00,273.91,274.08,273.61,273.7,30543.0,245.0658,245.2179,244.7974,244.8779,30543.0
2018-11-02 12:05:00,273.72,273.95,273.38,273.42,33724.0,244.8958,245.1016,244.5916,244.6274,33724.0
2018-11-02 12:10:00,273.39,273.58,273.23,273.55,14087.0,244.6006,244.7706,244.4574,244.7437,14087.0
2018-11-02 12:15:00,273.49,273.77,273.49,273.67,25030.0,244.69,244.9406,244.69,244.8511,25030.0
2018-11-02 12:20:00,273.66,273.66,273.34,273.36,17218.0,244.8421,244.8421,244.5558,244.5737,17218.0
2018-11-02 12:25:00,273.36,273.73,273.35,273.73,6008.0,244.5737,244.9048,244.5648,244.9048,6008.0
2018-11-02 12:30:00,273.68,273.8,272.79,272.8,57171.0,244.86,244.9674,244.0638,244.0727,57171.0
2018-11-02 12:35:00,272.86,273.1,272.52,272.64,44847.0,244.1264,244.3411,243.8222,243.9296,44847.0
2018-11-02 12:40:00,272.64,272.97,272.64,272.84,25719.0,243.9296,244.2248,243.9296,244.1085,25719.0
2018-11-02 12:45:00,272.74,272.81,272.5,272.73,19254.0,244.019,244.0816,243.8043,244.0101,19254.0
2018-11-02 12:50:00,272.77,272.8,272.03,272.06,17430.0,244.0459,244.0727,243.3838,243.4106,17430.0
2018-11-02 12:55:00,272.06,272.21,271.8,272.2,48757.0,243.4106,243.5448,243.178,243.5359,48757.0
2018-11-02 13:00:00,272.2,272.2,271.79,271.79,16661.0,243.5359,243.5359,243.1691,243.1691,16661.0
2018-11-02 13:05:00,271.75,272.26,271.61,272.26,18023.0,243.1333,243.5896,243.008,243.5896,18023.0
2018-11-02 13:10:00,272.18,272.79,272.14,272.78,37003.0,243.518,244.0638,243.4822,244.0548,37003.0
2018-11-02 13:15:00,272.81,272.92,272.59,272.89,42368.0,244.0816,244.1801,243.8848,244.1532,42368.0
2018-11-02 13:20:00,272.91,273.06,272.69,272.93,35928.0,244.1711,244.3053,243.9743,244.189,35928.0
2018-11-02 13:25:00,272.88,272.98,272.6,272.89,17364.0,244.1443,244.2337,243.8938,244.1532,17364.0
2018-11-02 13:30:00,272.8,272.94,272.7,272.83,21311.0,244.0727,244.198,243.9832,244.0995,21311.0
2018-11-02 13:35:00,272.85,272.9,272.56,272.77,16552.0,244.1174,244.1622,243.858,244.0459,16552.0
2018-11-02 13:40:00,272.73,273.31,272.6,273.2,58204.0,244.0101,244.529,243.8938,244.4306,58204.0
2018-11-02 13:45:00,273.16,273.39,273.01,273.14,14660.0,244.3948,244.6006,244.2606,244.3769,14660.0
2018-11-02 13:50:00,273.18,273.26,272.81,272.91,57581.0,244.4127,244.4843,244.0816,244.1711,57581.0
2018-11-02 13:55:00,272.88,272.99,272.79,272.93,26592.0,244.1443,244.2427,244.0638,244.189,26592.0
2018-11-02 14:00:00,272.96,272.96,272.55,272.59,18360.0,244.2159,244.2159,243.849,243.8848,18360.0
2018-11-02 14:05:00,272.55,272.55,272.25,272.25,23666.0,243.849,243.849,243.5806,243.5806,23666.0
2018-11-02 14:10:00,272.21,272.29,272.09,272.13,10823.0,243.5448,243.6164,243.4375,243.4733,10823.0
2018-11-02 14:15:00,272.11,272.5,272.09,272.49,14310.0,243.4554,243.8043,243.4375,243.7953,14310.0
2018-11-02 14:20:00,272.46,272.46,272.08,272.21,13307.0,243.7685,243.7685,243.4285,243.5448,13307.0
2018-11-02 14:25:00,272.18,274.44,272.09,274.26,99901.0,243.518,245.54,243.4375,245.379,99901.0
2018-11-02 14:30:00,274.19,274.19,273.3,273.64,96258.0,245.3163,245.3163,244.52,244.8242,96258.0
2018-11-02 14:35:00,273.66,273.72,273.21,273.22,47636.0,244.8421,244.8958,244.4395,244.4485,47636.0
2018-11-02 14:40:00,273.18,273.71,273.18,273.44,73405.0,244.4127,244.8869,244.4127,244.6453,73405.0
2018-11-02 14:45:00,273.35,273.53,273.28,273.41,24830.0,244.5648,244.7258,244.5022,244.6185,24830.0
2018-11-02 14:50:00,273.42,273.69,273.37,273.56,21681.0,244.6274,244.869,244.5827,244.7527,21681.0
2018-11-02 14:55:00,273.62,273.74,273.42,273.57,56416.0,244.8064,244.9137,244.6274,244.7616,56416.0
2018-11-02 15:00:00,273.54,273.75,272.87,273.24,19579.0,244.7348,244.9227,244.1353,244.4664,19579.0
2018-11-02 15:05:00,273.18,273.4,273.0,273.32,50571.0,244.4127,244.6095,244.2516,244.5379,50571.0
2018-11-02 15:10:00,273.29,274.11,273.19,273.8,46835.0,244.5111,245.2448,244.4216,244.9674,46835.0
2018-11-02 15:15:00,273.83,273.95,273.48,273.65,27281.0,244.9942,245.1016,244.6811,244.8332,27281.0
2018-11-02 15:20:00,273.67,274.03,273.66,274.03,39956.0,244.8511,245.1732,244.8421,245.1732,39956.0
2018-11-02 15:25:00,274.08,274.13,273.53,273.71,54454.0,245.2179,245.2626,244.7258,244.8869,54454.0
2018-11-02 15:30:00,273.72,273.72,273.31,273.51,22955.0,244.8958,244.8958,244.529,244.7079,22955.0
2018-11-02 15:35:00,273.52,273.81,273.23,273.81,39498.0,244.7169,244.9763,244.4574,244.9763,39498.0
2018-11-02 15:40:00,273.82,274.03,273.68,273.87,58848.0,244.9853,245.1732,244.86,245.03,58848.0
2018-11-02 15:45:00,273.85,273.97,273.57,273.78,50801.0,245.0121,245.1195,244.7616,244.9495,50801.0
2018-11-02 15:50:00,273.81,274.06,273.78,273.84,27175.0,244.9763,245.2,244.9495,245.0032,27175.0
2018-11-02 15:55:00,273.82,274.1,273.37,273.83,100435.0,244.9853,245.2358,244.5827,244.9942,100435.0
2018-11-05 09:30:00,274.58,274.88,274.37,274.78,443468.0,245.6653,245.9337,245.4774,245.8442,443468.0
2018-11-05 09:35:00,274.77,275.0,274.6,274.66,207351.0,245.8353,246.041,245.6832,245.7368,207351.0
2018-11-05 09:40:00,274.64,274.74,274.26,274.32,197816.0,245.7189,245.8084,245.379,245.4326,197816.0
2018-11-05 09:45:00,274.3,274.53,274.27,274.3,13381.0,245.4147,245.6205,245.3879,245.4147,13381.0
2018-11-05 09:50:00,274.35,274.65,274.35,274.48,23836.0,245.4595,245.7279,245.4595,245.5758,23836.0
2018-11-05 09:55:00,274.4,274.55,274.09,274.14,109672.0,245.5042,245.6384,245.2269,245.2716,109672.0
2018-11-05 10:00:00,274.21,274.24,273.88,274.02,88095.0,245.3342,245.3611,245.039,245.1642,88095.0
2018-11-05 10:05:00,274.02,274.14,273.8,273.8,20943.0,245.1642,245.2716,244.9674,244.9674,20943.0
2018-11-05 10:10:00,273.71,273.78,273.42,273.63,58078.0,244.8869,244.9495,244.6274,244.8153,58078.0
2018-11-05 10:15:00,273.56,273.73,273.56,273.71,19258.0,244.7527,244.9048,244.7527,244.8869,19258.0
2018-11-05 10:20:00,273.68,273.72,273.39,273.59,48145.0,244.86,244.8958,244.6006,244.7795,48145.0
2018-11-05 10:25:00,273.59,273.98,273.48,273.79,32505.0,244.7795,245.1284,244.6811,244.9584,32505.0
2018-11-05 10:30:00,273.84,274.4,273.81,274.32,33518.0,245.0032,245.5042,244.9763,245.4326,33518.0
2018-11-05 10:35:00,274.15,274.34,274.08,274.14,9898.0,245.2805,245.4505,245.2179,245.2716,9898.0
2018-11-05 10:40:00,274.11,274.43,274.09,274.33,30629.0,245.2448,245.5311,245.2269,245.4416,30629.0
2018-11-05 10:45:00,274.22,274.3,273.94,274.18,15124.0,245.3432,245.4147,245.0927,245.3074,15124.0
2018-11-05 10:50:00,274.24,274.57,274.13,274.46,23420.0,245.3611,245.6563,245.2626,245.5579,23420.0
2018-11-05 10:55:00,274.52,274.95,274.45,274.89,22022.0,245.6116,245.9963,245.5489,245.9426,22022.0
2018-11-05 11:00:00,274.93,274.95,274.71,274.93,20542.0,245.9784,245.9963,245.7816,245.9784,20542.0
2018-11-05 11:05:00,274.92,275.03,274.74,274.75,25848.0,245.9695,246.0679,245.8084,245.8174,25848.0
2018-11-05 11:10:00,274.72,274.88,274.67,274.72,34729.0,245.7905,245.9337,245.7458,245.7905,34729.0
2018-11-05 11:15:00,274.71,274.83,274.64,274.71,23194.0,245.7816,245.8889,245.7189,245.7816,23194.0
2018-11-05 11:20:00,274.73,274.73,274.39,274.46,9901.0,245.7995,245.7995,245.4953,245.5579,9901.0
2018-11-05 11:25:00,274.51,274.52,274.38,274.41,13742.0,245.6026,245.6116,245.4863,245.5132,13742.0
2018-11-05 11:30:00,274.37,274.39,274.14,274.3,15832.0,245.4774,245.4953,245.2716,245.4147,15832.0
2018-11-05 11:35:00,274.27,274.41,274.25,274.36,6432.0,245.3879,245.5132,245.37,245.4684,6432.0
2018-11-05 11:40:00,274.41,274.56,274.12,274.29,17943.0,245.5132,245.6474,245.2537,245.4058,17943.0
2018-11-05 11:45:00,274.15,274.36,274.13,274.36,13353.0,245.2805,245.4684,245.2626,245.4684,13353.0
2018-11-05 11:50:00,274.36,274.8,274.36,274.71,32018.0,245.4684,245.8621,245.4684,245.7816,32018.0
2018-11-05 11:55:00,274.74,274.85,274.6,274.77,16356.0,245.8084,245.9068,245.6832,245.8353,16356.0
2018-11-05 12:00:00,274.84,274.9,274.65,274.7,14480.0,245.8979,245.9516,245.7279,245.7726,14480.0
2018-11-05 12:05:00,274.71,274.71,274.49,274.52,13737.0,245.7816,245.7816,245.5847,245.6116,13737.0
2018-11-05 12:10:00,274.5,274.71,274.4,274.67,9121.0,245.5937,245.7816,245.5042,245.7458,9121.0
2018-11-05 12:15:00,274.63,274.67,274.35,274.35,37797.0,245.71,245.7458,245.4595,245.4595,37797.0
2018-11-05 12:20:00,274.5,274.77,274.48,274.72,21744.0,245.5937,245.8353,245.5758,245.7905,21744.0
2018-11-05 12:25:00,274.72,274.77,274.53,274.54,57739.0,245.7905,245.8353,245.6205,245.6295,57739.0
2018-11-05 12:30:00,274.55,274.62,274.44,274.47,12326.0,245.6384,245.701,245.54,245.5668,12326.0
2018-11-05 12:35:00,274.46,274.46,274.29,274.33,39035.0,245.5579,245.5579,245.4058,245.4416,39035.0
2018-11-05 12:40:00,274.32,274.33,274.22,274.26,21707.0,245.4326,245.4416,245.3432,245.379,21707.0
2018-11-05 12:45:00,274.26,274.29,274.12,274.17,17298.0,245.379,245.4058,245.2537,245.2984,17298.0
2018-11-05 12:50:00,274.18,274.31,274.16,274.22,21114.0,245.3074,245.4237,245.2895,245.3432,21114.0
2018-11-05 12:55:00,274.22,274.36,274.2,274.33,11643.0,245.3432,245.4684,245.3253,245.4416,11643.0
2018-11-05 13:00:00,274.31,274.39,274.27,274.38,10434.0,245.4237,245.4953,245.3879,245.4863,10434.0
2018-11-05 13:05:00,274.37,274.43,274.27,274.43,15020.0,245.4774,245.5311,245.3879,245.5311,15020.0
2018-11-05 13:10:00,274.43,274.49,274.21,274.42,16480.0,245.5311,245.5847,245.3342,245.5221,16480.0
2018-11-05 13:15:00,274.43,274.58,274.24,274.48,35422.0,245.5311,245.6653,245.3611,245.5758,35422.0
2018-11-05 13:20:00,274.51,274.6,274.41,274.5,12491.0,245.6026,245.6832,245.5132,245.5937,12491.0
2018-11-05 13:25:00,274.51,274.59,274.48,274.51,9458.0,245.6026,245.6742,245.5758,245.6026,9458.0
2018-11-05 13:30:00,274.51,274.68,274.42,274.53,35650.0,245.6026,245.7547,245.5221,245.6205,35650.0
2018-11-05 13:35:00,274.56,274.87,274.49,274.79,14337.0,245.6474,245.9247,245.5847,245.8531,14337.0
2018-11-05 13:40:00,274.76,274.85,274.69,274.73,30136.0,245.8263,245.9068,245.7637,245.7995,30136.0
2018-11-05 13:45:00,274.72,274.8,274.67,274.78,17681.0,245.7905,245.8621,245.7458,245.8442,17681.0
2018-11-05 13:50:00,274.8,274.97,274.67,274.89,47230.0,245.8621,246.0142,245.7458,245.9426,47230.0
2018-11-05 13:55:00,274.87,275.04,274.87,274.9,78308.0,245.9247,246.0768,245.9247,245.9516,78308.0
2018-11-05 14:00:00,274.92,274.96,274.69,274.69,158287.0,245.9695,246.0052,245.7637,245.7637,158287.0
2018-11-05 14:05:00,274.7,274.86,274.66,274.85,389124.0,245.7726,245.9158,245.7368,245.9068,389124.0
2018-11-05 14:10:00,274.84,274.98,274.79,274.96,32016.0,245.8979,246.0231,245.8531,246.0052,32016.0
2018-11-05 14:15:00,274.97,275.33,274.84,275.27,99640.0,246.0142,246.3363,245.8979,246.2826,99640.0
2018-11-05 14:20:00,275.33,275.67,275.33,275.62,102668.0,246.3363,246.6405,246.3363,246.5957,102668.0
2018-11-05 14:25:00,275.65,275.7,275.52,275.67,47724.0,246.6226,246.6673,246.5063,246.6405,47724.0
2018-11-05 14:30:00,275.68,275.69,275.5,275.53,44743.0,246.6494,246.6584,246.4884,246.5152,44743.0
2018-11-05 14:35:00,275.49,275.53,275.42,275.51,95234.0,246.4794,246.5152,246.4168,246.4973,95234.0
2018-11-05 14:40:00,275.58,275.83,275.56,275.8,28402.0,246.56,246.7836,246.5421,246.7568,28402.0
2018-11-05 14:45:00,275.85,276.03,275.75,275.8,24933.0,246.8015,246.9626,246.7121,246.7568,24933.0
2018-11-05 14:50:00,275.86,276.04,275.86,275.91,57855.0,246.8105,246.9715,246.8105,246.8552,57855.0
2018-11-05 14:55:00,275.89,275.92,275.74,275.78,134541.0,246.8373,246.8641,246.7031,246.7389,134541.0
2018-11-05 15:00:00,275.79,275.89,275.62,275.71,100837.0,246.7478,246.8373,246.5957,246.6763,100837.0
2018-11-05 15:05:00,275.72,275.95,275.71,275.74,62905.0,246.6852,246.891,246.6763,246.7031,62905.0
2018-11-05 15:10:00,275.76,275.97,275.75,275.9,128485.0,246.721,246.9089,246.7121,246.8463,128485.0
2018-11-05 15:15:00,275.92,275.93,275.48,275.54,44302.0,246.8641,246.8731,246.4705,246.5242,44302.0
2018-11-05 15:20:00,275.55,275.57,275.2,275.22,72845.0,246.5331,246.551,246.22,246.2379,72845.0
2018-11-05 15:25:00,275.18,275.37,274.92,275.34,191038.0,246.2021,246.3721,245.9695,246.3452,191038.0
2018-11-05 15:30:00,275.35,275.38,275.06,275.32,63826.0,246.3542,246.381,246.0947,246.3273,63826.0
2018-11-05 15:35:00,275.36,275.45,275.19,275.33,120522.0,246.3631,246.4436,246.211,246.3363,120522.0
2018-11-05 15:40:00,275.37,275.43,275.22,275.34,38231.0,246.3721,246.4257,246.2379,246.3452,38231.0
2018-11-05 15:45:00,275.34,275.43,275.02,275.33,293510.0,246.3452,246.4257,246.0589,246.3363,293510.0
2018-11-05 15:50:00,275.32,275.44,275.15,275.44,211736.0,246.3273,246.4347,246.1752,246.4347,211736.0
2018-11-05 15:55:00,275.46,275.68,275.34,275.48,251910.0,246.4526,246.6494,246.3452,246.4705,251910.0
2018-11-06 09:30:00,275.4,276.0,275.31,275.93,102775.0,246.3989,246.9357,246.3184,246.8731,102775.0
2018-11-06 09:35:00,276.0,276.43,275.95,276.37,32355.0,246.9357,247.3204,246.891,247.2668,32355.0
2018-11-06 09:40:00,276.35,276.56,276.29,276.42,41755.0,247.2489,247.4368,247.1952,247.3115,41755.0
2018-11-06 09:45:00,276.5,276.83,276.48,276.71,41856.0,247.3831,247.6783,247.3652,247.571,41856.0
2018-11-06 09:50:00,276.74,276.74,276.54,276.67,14281.0,247.5978,247.5978,247.4189,247.5352,14281.0
2018-11-06 09:55:00,276.71,276.85,276.54,276.69,29793.0,247.571,247.6962,247.4189,247.5531,29793.0
2018-11-06 10:00:00,276.65,276.68,276.43,276.46,27916.0,247.5173,247.5441,247.3204,247.3473,27916.0
2018-11-06 10:05:00,276.47,276.49,276.26,276.32,17424.0,247.3562,247.3741,247.1683,247.222,17424.0
2018-11-06 10:10:00,276.36,276.5,276.28,276.5,24966.0,247.2578,247.3831,247.1862,247.3831,24966.0
2018-11-06 10:15:00,276.54,276.63,276.29,276.37,9394.0,247.4189,247.4994,247.1952,247.2668,9394.0
2018-11-06 10:20:00,276.4,276.6,276.39,276.59,13143.0,247.2936,247.4725,247.2847,247.4636,13143.0
2018-11-06 10:25:00,276.7,276.73,276.38,276.38,12133.0,247.562,247.5889,247.2757,247.2757,12133.0
2018-11-06 10:30:00,276.32,276.53,276.31,276.5,13029.0,247.222,247.4099,247.2131,247.3831,13029.0
2018-11-06 10:35:00,276.49,276.49,275.92,276.06,27431.0,247.3741,247.3741,246.8641,246.9894,27431.0
2018-11-06 10:40:00,276.03,276.44,275.97,276.44,39975.0,246.9626,247.3294,246.9089,247.3294,39975.0
2018-11-06 10:45:00,276.47,276.58,276.38,276.46,29226.0,247.3562,247.4546,247.2757,247.3473,29226.0
2018-11-06 10:50:00,276.5,276.51,276.26,276.49,11822.0,247.3831,247.392,247.1683,247.3741,11822.0
2018-11-06 10:55:00,276.49,276.54,276.31,276.45,13296.0,247.3741,247.4189,247.2131,247.3383,13296.0
2018-11-06 11:00:00,276.48,276.51,276.15,276.17,32435.0,247.3652,247.392,247.0699,247.0878,32435.0
2018-11-06 11:05:00,276.18,276.47,276.12,276.24,18076.0,247.0968,247.3562,247.0431,247.1505,18076.0
2018-11-06 11:10:00,276.21,276.8,276.05,276.75,41211.0,247.1236,247.6515,246.9805,247.6067,41211.0
2018-11-06 11:15:00,276.75,276.8,276.56,276.56,14004.0,247.6067,247.6515,247.4368,247.4368,14004.0
2018-11-06 11:20:00,276.51,276.51,276.17,276.34,20545.0,247.392,247.392,247.0878,247.2399,20545.0
2018-11-06 11:25:00,276.37,276.49,276.25,276.28,14435.0,247.2668,247.3741,247.1594,247.1862,14435.0
2018-11-06 11:30:00,276.3,276.3,275.99,276.07,25240.0,247.2041,247.2041,246.9268,246.9984,25240.0
2018-11-06 11:35:00,276.03,276.42,276.03,276.38,19842.0,246.9626,247.3115,246.9626,247.2757,19842.0
2018-11-06 11:40:00,276.35,276.42,276.23,276.42,26333.0,247.2489,247.3115,247.1415,247.3115,26333.0
2018-11-06 11:45:00,276.44,276.46,276.3,276.35,20361.0,247.3294,247.3473,247.2041,247.2489,20361.0
2018-11-06 11:50:00,276.37,276.45,276.25,276.28,8988.0,247.2668,247.3383,247.1594,247.1862,8988.0
2018-11-06 11:55:00,276.32,276.56,276.31,276.36,17749.0,247.222,247.4368,247.2131,247.2578,17749.0
2018-11-06 12:00:00,276.48,276.5,276.31,276.4,16197.0,247.3652,247.3831,247.2131,247.2936,16197.0
2018-11-06 12:05:00,276.48,276.75,276.46,276.55,42678.0,247.3652,247.6067,247.3473,247.4278,42678.0
2018-11-06 12:10:00,276.59,276.63,276.5,276.57,10809.0,247.4636,247.4994,247.3831,247.4457,10809.0
2018-11-06 12:15:00,276.54,276.55,276.43,276.51,23829.0,247.4189,247.4278,247.3204,247.392,23829.0
2018-11-06 12:20:00,276.53,276.61,276.38,276.51,10215.0,247.4099,247.4815,247.2757,247.392,10215.0
2018-11-06 12:25:00,276.51,276.64,276.48,276.59,4830.0,247.392,247.5083,247.3652,247.4636,4830.0
2018-11-06 12:30:00,276.59,276.75,276.56,276.73,6719.0,247.4636,247.6067,247.4368,247.5889,6719.0
2018-11-06 12:35:00,276.73,276.85,276.71,276.84,34278.0,247.5889,247.6962,247.571,247.6873,34278.0
2018-11-06 12:40:00,276.9,277.02,276.9,277.02,22944.0,247.7409,247.8483,247.7409,247.8483,22944.0
2018-11-06 12:45:00,277.0,277.02,276.83,276.83,20467.0,247.8304,247.8483,247.6783,247.6783,20467.0
2018-11-06 12:50:00,276.85,276.9,276.74,276.77,9721.0,247.6962,247.7409,247.5978,247.6246,9721.0
2018-11-06 12:55:00,276.77,276.82,276.7,276.8,52961.0,247.6246,247.6694,247.562,247.6515,52961.0
2018-11-06 13:00:00,276.8,276.9,276.76,276.88,19714.0,247.6515,247.7409,247.6157,247.7231,19714.0
2018-11-06 13:05:00,276.89,276.94,276.82,276.85,10393.0,247.732,247.7767,247.6694,247.6962,10393.0
2018-11-06 13:10:00,276.88,276.9,276.78,276.84,15113.0,247.7231,247.7409,247.6336,247.6873,15113.0
2018-11-06 13:15:00,276.9,276.97,276.86,276.91,14547.0,247.7409,247.8036,247.7052,247.7499,14547.0
2018-11-06 13:20:00,276.89,276.9,276.75,276.82,12121.0,247.732,247.7409,247.6067,247.6694,12121.0
2018-11-06 13:25:00,276.8,276.82,276.64,276.68,14773.0,247.6515,247.6694,247.5083,247.5441,14773.0
2018-11-06 13:30:00,276.67,276.74,276.57,276.71,17162.0,247.5352,247.5978,247.4457,247.571,17162.0
2018-11-06 13:35:00,276.71,276.78,276.69,276.73,11496.0,247.571,247.6336,247.5531,247.5889,11496.0
2018-11-06 13:40:00,276.71,276.78,276.66,276.66,8011.0,247.571,247.6336,247.5262,247.5262,8011.0
2018-11-06 13:45:00,276.69,276.74,276.59,276.65,20984.0,247.5531,247.5978,247.4636,247.5173,20984.0
2018-11-06 13:50:00,276.67,276.88,276.67,276.81,30052.0,247.5352,247.7231,247.5352,247.6604,30052.0
2018-11-06 13:55:00,276.82,276.87,276.69,276.77,14450.0,247.6694,247.7141,247.5531,247.6246,14450.0
2018-11-06 14:00:00,276.76,276.77,276.4,276.48,26357.0,247.6157,247.6246,247.2936,247.3652,26357.0
2018-11-06 14:05:00,276.49,276.58,276.48,276.53,34945.0,247.3741,247.4546,247.3652,247.4099,34945.0
2018-11-06 14:10:00,276.54,276.59,276.43,276.47,56984.0,247.4189,247.4636,247.3204,247.3562,56984.0
2018-11-06 14:15:00,276.49,276.49,276.24,276.32,21478.0,247.3741,247.3741,247.1505,247.222,21478.0
2018-11-06 14:20:00,276.32,276.32,276.16,276.16,24015.0,247.222,247.222,247.0789,247.0789,24015.0
2018-11-06 14:25:00,276.12,276.12,275.52,275.67,35966.0,247.0431,247.0431,246.5063,246.6405,35966.0
2018-11-06 14:30:00,275.6,275.91,275.5,275.78,42545.0,246.5778,246.8552,246.4884,246.7389,42545.0
2018-11-06 14:35:00,275.78,276.04,275.74,275.81,53462.0,246.7389,246.9715,246.7031,246.7657,53462.0
2018-11-06 14:40:00,275.82,275.96,275.8,275.91,63175.0,246.7747,246.8999,246.7568,246.8552,63175.0
2018-11-06 14:45:00,275.93,276.13,275.9,276.06,21253.0,246.8731,247.052,246.8463,246.9894,21253.0
2018-11-06 14:50:00,276.09,276.2,275.96,275.99,21701.0,247.0162,247.1147,246.8999,246.9268,21701.0
2018-11-06 14:55:00,275.98,276.17,275.93,276.01,35672.0,246.9178,247.0878,246.8731,246.9447,35672.0
2018-11-06 15:00:00,276.02,276.22,275.82,276.07,16324.0,246.9536,247.1326,246.7747,246.9984,16324.0
2018-11-06 15:05:00,276.19,276.28,276.12,276.2,30775.0,247.1057,247.1862,247.0431,247.1147,30775.0
2018-11-06 15:10:00,276.22,276.43,276.21,276.29,26469.0,247.1326,247.3204,247.1236,247.1952,26469.0
2018-11-06 15:15:00,276.28,276.4,276.28,276.36,17713.0,247.1862,247.2936,247.1862,247.2578,17713.0
2018-11-06 15:20:00,276.34,276.61,276.18,276.51,63685.0,247.2399,247.4815,247.0968,247.392,63685.0
2018-11-06 15:25:00,276.48,276.52,276.36,276.47,10377.0,247.3652,247.401,247.2578,247.3562,10377.0
2018-11-06 15:30:00,276.43,276.57,276.37,276.45,22299.0,247.3204,247.4457,247.2668,247.3383,22299.0
2018-11-06 15:35:00,276.46,276.68,276.34,276.42,25599.0,247.3473,247.5441,247.2399,247.3115,25599.0
2018-11-06 15:40:00,276.41,276.43,276.32,276.32,28883.0,247.3025,247.3204,247.222,247.222,28883.0
2018-11-06 15:45:00,276.26,276.57,276.08,276.5,49124.0,247.1683,247.4457,247.0073,247.3831,49124.0
2018-11-06 15:50:00,276.56,277.05,276.49,276.97,85154.0,247.4368,247.8752,247.3741,247.8036,85154.0
2018-11-06 15:55:00,277.04,277.34,277.02,277.15,91702.0,247.8662,248.1346,247.8483,247.9646,91702.0
2018-11-07 09:30:00,279.63,279.96,279.51,279.95,236733.0,250.1835,250.4787,250.0761,250.4698,236733.0
2018-11-07 09:35:00,279.98,280.47,279.89,280.41,89253.0,250.4966,250.935,250.4161,250.8813,89253.0
2018-11-07 09:40:00,280.42,280.47,279.92,280.02,34935.0,250.8903,250.935,250.4429,250.5324,34935.0
2018-11-07 09:45:00,280.06,280.11,279.68,279.87,27946.0,250.5682,250.6129,250.2282,250.3982,27946.0
2018-11-07 09:50:00,279.84,279.98,279.44,279.52,104127.0,250.3714,250.4966,250.0135,250.085,104127.0
2018-11-07 09:55:00,279.51,279.68,279.49,279.49,40054.0,250.0761,250.2282,250.0582,250.0582,40054.0
2018-11-07 10:00:00,279.46,279.89,279.42,279.48,45218.0,250.0314,250.4161,249.9956,250.0493,45218.0
2018-11-07 10:05:00,279.45,279.45,279.18,279.4,58176.0,250.0224,250.0224,249.7809,249.9777,58176.0
2018-11-07 10:10:00,279.53,279.8,279.37,279.79,20289.0,250.094,250.3356,249.9508,250.3266,20289.0
2018-11-07 10:15:00,279.81,279.96,279.63,279.66,46696.0,250.3445,250.4787,250.1835,250.2103,46696.0
2018-11-07 10:20:00,279.64,279.87,279.42,279.84,42911.0,250.1924,250.3982,249.9956,250.3714,42911.0
2018-11-07 10:25:00,279.8,280.14,279.78,280.08,110895.0,250.3356,250.6398,250.3177,250.5861,110895.0
2018-11-07 10:30:00,280.08,280.37,280.05,280.33,143980.0,250.5861,250.8455,250.5592,250.8098,143980.0
2018-11-07 10:35:00,280.34,280.81,280.34,280.81,277277.0,250.8187,251.2392,250.8187,251.2392,277277.0
2018-11-07 10:40:00,280.88,280.92,280.71,280.83,76845.0,251.3018,251.3376,251.1497,251.2571,76845.0
2018-11-07 10:45:00,280.88,280.97,280.66,280.66,28322.0,251.3018,251.3824,251.105,251.105,28322.0
2018-11-07 10:50:00,280.64,281.01,280.6,280.68,103178.0,251.0871,251.4181,251.0513,251.1229,103178.0
2018-11-07 10:55:00,280.64,280.81,280.57,280.64,61451.0,251.0871,251.2392,251.0245,251.0871,61451.0
2018-11-07 11:00:00,280.68,280.75,280.47,280.66,42303.0,251.1229,251.1855,250.935,251.105,42303.0
2018-11-07 11:05:00,280.66,281.05,280.57,280.87,27642.0,251.105,251.4539,251.0245,251.2929,27642.0
2018-11-07 11:10:00,280.86,281.02,280.79,280.9,98712.0,251.2839,251.4271,251.2213,251.3197,98712.0
2018-11-07 11:15:00,280.9,281.01,280.64,280.81,19657.0,251.3197,251.4181,251.0871,251.2392,19657.0
2018-11-07 11:20:00,280.74,280.77,280.56,280.69,38137.0,251.1766,251.2034,251.0155,251.1318,38137.0
2018-11-07 11:25:00,280.67,280.72,280.55,280.6,19680.0,251.1139,251.1587,251.0066,251.0513,19680.0
2018-11-07 11:30:00,280.61,280.83,280.61,280.74,10993.0,251.0603,251.2571,251.0603,251.1766,10993.0
2018-11-07 11:35:00,280.75,280.9,280.69,280.9,278647.0,251.1855,251.3197,251.1318,251.3197,278647.0
2018-11-07 11:40:00,280.86,280.94,280.65,280.71,193189.0,251.2839,251.3555,251.0961,251.1497,193189.0
2018-11-07 11:45:00,280.73,280.99,280.73,280.94,47030.0,251.1676,251.4003,251.1676,251.3555,47030.0
2018-11-07 11:50:00,280.94,281.27,280.86,281.27,32467.0,251.3555,251.6508,251.2839,251.6508,32467.0
2018-11-07 11:55:00,281.18,281.54,281.18,281.46,316532.0,251.5702,251.8923,251.5702,251.8208,316532.0
2018-11-07 12:00:00,281.52,281.59,281.46,281.55,42613.0,251.8744,251.9371,251.8208,251.9013,42613.0
2018-11-07 12:05:00,281.57,281.6,281.46,281.49,8469.0,251.9192,251.946,251.8208,251.8476,8469.0
2018-11-07 12:10:00,281.48,281.52,281.42,281.52,13514.0,251.8387,251.8744,251.785,251.8744,13514.0
2018-11-07 12:15:00,281.49,281.5,281.3,281.38,78836.0,251.8476,251.8565,251.6776,251.7492,78836.0
2018-11-07 12:20:00,281.34,281.41,281.26,281.36,25141.0,251.7134,251.776,251.6418,251.7313,25141.0
2018-11-07 12:25:00,281.37,281.42,281.25,281.25,60550.0,251.7402,251.785,251.6329,251.6329,60550.0
2018-11-07 12:30:00,281.26,281.43,281.25,281.43,42003.0,251.6418,251.7939,251.6329,251.7939,42003.0
2018-11-07 12:35:00,281.47,281.47,281.27,281.32,56546.0,251.8297,251.8297,251.6508,251.6955,56546.0
2018-11-07 12:40:00,281.32,281.38,281.21,281.21,64797.0,251.6955,251.7492,251.5971,251.5971,64797.0
2018-11-07 12:45:00,281.23,281.48,281.21,281.4,90447.0,251.615,251.8387,251.5971,251.7671,90447.0
2018-11-07 12:50:00,281.44,281.64,281.43,281.57,50783.0,251.8029,251.9818,251.7939,251.9192,50783.0
2018-11-07 12:55:00,281.58,281.74,281.58,281.65,89998.0,251.9281,252.0713,251.9281,251.9907,89998.0
2018-11-07 13:00:00,281.64,281.86,281.62,281.62,60995.0,251.9818,252.1786,251.9639,251.9639,60995.0
2018-11-07 13:05:00,281.64,281.8,281.6,281.74,58371.0,251.9818,252.125,251.946,252.0713,58371.0
2018-11-07 13:10:00,281.72,281.83,281.62,281.65,60292.0,252.0534,252.1518,251.9639,251.9907,60292.0
2018-11-07 13:15:00,281.65,281.75,281.53,281.69,66930.0,251.9907,252.0802,251.8834,252.0265,66930.0
2018-11-07 13:20:00,281.71,281.74,281.61,281.67,25646.0,252.0444,252.0713,251.955,252.0086,25646.0
2018-11-07 13:25:00,281.7,281.79,281.66,281.75,17544.0,252.0355,252.116,251.9997,252.0802,17544.0
2018-11-07 13:30:00,281.74,281.84,281.58,281.59,25425.0,252.0713,252.1607,251.9281,251.9371,25425.0
2018-11-07 13:35:00,281.59,281.63,281.53,281.53,10260.0,251.9371,251.9729,251.8834,251.8834,10260.0
2018-11-07 13:40:00,281.54,281.64,281.33,281.37,13059.0,251.8923,251.9818,251.7044,251.7402,13059.0
2018-11-07 13:45:00,281.33,281.34,281.21,281.23,22472.0,251.7044,251.7134,251.5971,251.615,22472.0
2018-11-07 13:50:00,281.23,281.29,281.11,281.15,23884.0,251.615,251.6687,251.5076,251.5434,23884.0
2018-11-07 13:55:00,281.14,281.37,281.13,281.35,50878.0,251.5345,251.7402,251.5255,251.7223,50878.0
2018-11-07 14:00:00,281.33,281.59,281.31,281.53,21345.0,251.7044,251.9371,251.6866,251.8834,21345.0
2018-11-07 14:05:00,281.51,281.79,281.51,281.75,43184.0,251.8655,252.116,251.8655,252.0802,43184.0
2018-11-07 14:10:00,281.77,282.08,281.77,281.9,91692.0,252.0981,252.3755,252.0981,252.2144,91692.0
2018-11-07 14:15:00,281.95,282.04,281.84,281.89,96147.0,252.2592,252.3397,252.1607,252.2055,96147.0
2018-11-07 14:20:00,281.9,282.06,281.9,282.0,81078.0,252.2144,252.3576,252.2144,252.3039,81078.0
2018-11-07 14:25:00,282.0,282.15,281.99,282.07,50097.0,252.3039,252.4381,252.2949,252.3665,50097.0
2018-11-07 14:30:00,282.08,282.31,282.02,282.19,103447.0,252.3755,252.5812,252.3218,252.4739,103447.0
2018-11-07 14:35:00,282.22,282.49,282.2,282.39,34764.0,252.5007,252.7423,252.4828,252.6528,34764.0
2018-11-07 14:40:00,282.41,282.53,282.16,282.19,31330.0,252.6707,252.7781,252.447,252.4739,31330.0
2018-11-07 14:45:00,282.16,282.25,281.92,282.06,32731.0,252.447,252.5276,252.2323,252.3576,32731.0
2018-11-07 14:50:00,282.06,282.2,281.97,282.1,32559.0,252.3576,252.4828,252.2771,252.3934,32559.0
2018-11-07 14:55:00,282.04,282.21,282.04,282.19,22143.0,252.3397,252.4918,252.3397,252.4739,22143.0
2018-11-07 15:00:00,282.16,282.34,282.11,282.21,45874.0,252.447,252.6081,252.4023,252.4918,45874.0
2018-11-07 15:05:00,282.24,282.42,282.22,282.3,25946.0,252.5186,252.6797,252.5007,252.5723,25946.0
2018-11-07 15:10:00,282.31,282.69,282.27,282.66,38689.0,252.5812,252.9212,252.5455,252.8944,38689.0
2018-11-07 15:15:00,282.63,282.65,282.46,282.48,12479.0,252.8676,252.8854,252.7155,252.7333,12479.0
2018-11-07 15:20:00,282.5,282.55,282.44,282.53,35626.0,252.7512,252.796,252.6976,252.7781,35626.0
2018-11-07 15:25:00,282.55,282.79,282.55,282.74,45574.0,252.796,253.0107,252.796,252.966,45574.0
2018-11-07 15:30:00,282.63,282.94,282.63,282.88,66787.0,252.8676,253.1449,252.8676,253.0912,66787.0
2018-11-07 15:35:00,282.89,282.92,282.64,282.73,44951.0,253.1002,253.127,252.8765,252.957,44951.0
2018-11-07 15:40:00,282.73,282.79,282.5,282.53,75686.0,252.957,253.0107,252.7512,252.7781,75686.0
2018-11-07 15:45:00,282.53,282.79,282.46,282.58,141732.0,252.7781,253.0107,252.7155,252.8228,141732.0
2018-11-07 15:50:00,282.59,282.83,282.59,282.82,126303.0,252.8318,253.0465,252.8318,253.0375,126303.0
2018-11-07 15:55:00,282.85,283.23,282.82,283.04,487034.0,253.0644,253.4044,253.0375,253.2344,487034.0
2018-11-08 09:30:00,282.3,282.56,282.2,282.36,142489.0,252.5723,252.8049,252.4828,252.626,142489.0
2018-11-08 09:35:00,282.36,282.77,282.27,282.65,75556.0,252.626,252.9928,252.5455,252.8854,75556.0
2018-11-08 09:40:00,282.68,282.89,282.63,282.67,32067.0,252.9123,253.1002,252.8676,252.9033,32067.0
2018-11-08 09:45:00,282.71,283.04,282.64,282.89,65275.0,252.9391,253.2344,252.8765,253.1002,65275.0
2018-11-08 09:50:00,282.87,283.06,282.81,282.9,23372.0,253.0823,253.2523,253.0286,253.1091,23372.0
2018-11-08 09:55:00,282.96,283.09,282.86,282.98,22556.0,253.1628,253.2791,253.0733,253.1807,22556.0
2018-11-08 10:00:00,282.98,283.12,282.91,283.07,33128.0,253.1807,253.306,253.1181,253.2612,33128.0
2018-11-08 10:05:00,283.1,283.1,282.57,282.64,38070.0,253.2881,253.2881,252.8139,252.8765,38070.0
2018-11-08 10:10:00,282.68,282.78,282.24,282.31,79688.0,252.9123,253.0018,252.5186,252.5812,79688.0
2018-11-08 10:15:00,282.32,282.47,282.27,282.45,12638.0,252.5902,252.7244,252.5455,252.7065,12638.0
2018-11-08 10:20:00,282.44,282.51,282.25,282.28,13524.0,252.6976,252.7602,252.5276,252.5544,13524.0
2018-11-08 10:25:00,282.3,282.56,282.29,282.42,30837.0,252.5723,252.8049,252.5634,252.6797,30837.0
2018-11-08 10:30:00,282.38,282.71,282.33,282.68,18570.0,252.6439,252.9391,252.5991,252.9123,18570.0
2018-11-08 10:35:00,282.68,282.87,282.54,282.83,25613.0,252.9123,253.0823,252.787,253.0465,25613.0
2018-11-08 10:40:00,282.79,282.79,282.46,282.48,23838.0,253.0107,253.0107,252.7155,252.7333,23838.0
2018-11-08 10:45:00,282.44,282.61,282.38,282.56,26660.0,252.6976,252.8497,252.6439,252.8049,26660.0
2018-11-08 10:50:00,282.55,282.83,282.55,282.78,34937.0,252.796,253.0465,252.796,253.0018,34937.0
2018-11-08 10:55:00,282.81,282.93,282.75,282.81,57060.0,253.0286,253.136,252.9749,253.0286,57060.0
2018-11-08 11:00:00,282.82,282.96,282.71,282.88,29223.0,253.0375,253.1628,252.9391,253.0912,29223.0
2018-11-08 11:05:00,282.92,283.08,282.86,282.99,34925.0,253.127,253.2702,253.0733,253.1896,34925.0
2018-11-08 11:10:00,282.95,282.98,282.85,282.91,38859.0,253.1539,253.1807,253.0644,253.1181,38859.0
2018-11-08 11:15:00,282.91,282.95,282.79,282.91,18154.0,253.1181,253.1539,253.0107,253.1181,18154.0
2018-11-08 11:20:00,282.93,282.93,282.54,282.59,42368.0,253.136,253.136,252.787,252.8318,42368.0
2018-11-08 11:25:00,282.6,282.81,282.6,282.8,32547.0,252.8407,253.0286,252.8407,253.0196,32547.0
2018-11-08 11:30:00,282.77,283.16,282.77,283.07,73581.0,252.9928,253.3417,252.9928,253.2612,73581.0
2018-11-08 11:35:00,283.05,283.06,282.95,282.98,16850.0,253.2433,253.2523,253.1539,253.1807,16850.0
2018-11-08 11:40:00,283.0,283.25,283.0,283.08,13906.0,253.1986,253.4223,253.1986,253.2702,13906.0
2018-11-08 11:45:00,283.08,283.23,283.04,283.2,48321.0,253.2702,253.4044,253.2344,253.3775,48321.0
2018-11-08 11:50:00,283.2,283.2,283.01,283.01,16731.0,253.3775,253.3775,253.2075,253.2075,16731.0
2018-11-08 11:55:00,283.02,283.09,283.0,283.03,15412.0,253.2165,253.2791,253.1986,253.2254,15412.0
2018-11-08 12:00:00,283.06,283.11,282.92,283.05,10556.0,253.2523,253.297,253.127,253.2433,10556.0
2018-11-08 12:05:00,283.05,283.25,283.03,283.1,23139.0,253.2433,253.4223,253.2254,253.2881,23139.0
2018-11-08 12:10:00,283.06,283.28,283.05,283.24,20370.0,253.2523,253.4491,253.2433,253.4133,20370.0
2018-11-08 12:15:00,283.21,283.33,283.18,283.31,27784.0,253.3865,253.4938,253.3596,253.4759,27784.0
2018-11-08 12:20:00,283.33,283.33,283.2,283.24,12051.0,253.4938,253.4938,253.3775,253.4133,12051.0
2018-11-08 12:25:00,283.22,283.28,283.01,283.01,29111.0,253.3954,253.4491,253.2075,253.2075,29111.0
2018-11-08 12:30:00,282.99,283.05,282.93,283.03,27470.0,253.1896,253.2433,253.136,253.2254,27470.0
2018-11-08 12:35:00,283.0,283.13,282.99,283.1,9624.0,253.1986,253.3149,253.1896,253.2881,9624.0
2018-11-08 12:40:00,283.12,283.17,283.07,283.07,13010.0,253.306,253.3507,253.2612,253.2612,13010.0
2018-11-08 12:45:00,283.07,283.12,282.95,282.98,13023.0,253.2612,253.306,253.1539,253.1807,13023.0
2018-11-08 12:50:00,282.92,282.99,282.8,282.83,52986.0,253.127,253.1896,253.0196,253.0465,52986.0
2018-11-08 12:55:00,282.83,282.9,282.75,282.75,37897.0,253.0465,253.1091,252.9749,252.9749,37897.0
2018-11-08 13:00:00,282.73,282.88,282.72,282.74,17513.0,252.957,253.0912,252.9481,252.966,17513.0
2018-11-08 13:05:00,282.75,282.82,282.65,282.69,32984.0,252.9749,253.0375,252.8854,252.9212,32984.0
2018-11-08 13:10:00,282.71,282.73,282.65,282.69,11437.0,252.9391,252.957,252.8854,252.9212,11437.0
2018-11-08 13:15:00,282.7,282.73,282.59,282.61,28960.0,252.9302,252.957,252.8318,252.8497,28960.0
2018-11-08 13:20:00,282.6,282.63,282.38,282.51,18171.0,252.8407,252.8676,252.6439,252.7602,18171.0
2018-11-08 13:25:00,282.5,282.6,282.3,282.3,11176.0,252.7512,252.8407,252.5723,252.5723,11176.0
2018-11-08 13:30:00,282.27,282.33,282.22,282.31,18883.0,252.5455,252.5991,252.5007,252.5812,18883.0
2018-11-08 13:35:00,282.31,282.41,282.3,282.37,9356.0,252.5812,252.6707,252.5723,252.6349,9356.0
2018-11-08 13:40:00,282.38,282.4,282.21,282.28,18780.0,252.6439,252.6618,252.4918,252.5544,18780.0
2018-11-08 13:45:00,282.29,282.42,282.27,282.33,35144.0,252.5634,252.6797,252.5455,252.5991,35144.0
2018-11-08 13:50:00,282.34,282.44,282.32,282.44,18926.0,252.6081,252.6976,252.5902,252.6976,18926.0
2018-11-08 13:55:00,282.43,282.64,282.38,282.63,37444.0,252.6886,252.8765,252.6439,252.8676,37444.0
2018-11-08 14:00:00,282.63,282.92,281.93,282.11,70482.0,252.8676,253.127,252.2413,252.4023,70482.0
2018-11-08 14:05:00,282.14,283.02,282.14,282.9,85695.0,252.4291,253.2165,252.4291,253.1091,85695.0
2018-11-08 14:10:00,282.92,282.92,282.72,282.81,50540.0,253.127,253.127,252.9481,253.0286,50540.0
2018-11-08 14:15:00,282.85,282.97,282.47,282.54,79924.0,253.0644,253.1717,252.7244,252.787,79924.0
2018-11-08 14:20:00,282.57,282.75,282.5,282.5,46078.0,252.8139,252.9749,252.7512,252.7512,46078.0
2018-11-08 14:25:00,282.45,282.5,282.06,282.07,48442.0,252.7065,252.7512,252.3576,252.3665,48442.0
2018-11-08 14:30:00,282.05,282.16,281.86,281.91,36763.0,252.3486,252.447,252.1786,252.2234,36763.0
2018-11-08 14:35:00,281.93,282.09,281.65,281.65,46496.0,252.2413,252.3844,251.9907,251.9907,46496.0
2018-11-08 14:40:00,281.61,281.68,281.35,281.47,83501.0,251.955,252.0176,251.7223,251.8297,83501.0
2018-11-08 14:45:00,281.46,282.0,281.39,281.91,69978.0,251.8208,252.3039,251.7581,252.2234,69978.0
2018-11-08 14:50:00,281.9,282.06,281.65,281.86,60124.0,252.2144,252.3576,251.9907,252.1786,60124.0
2018-11-08 14:55:00,281.85,282.11,281.83,281.94,66783.0,252.1697,252.4023,252.1518,252.2502,66783.0
2018-11-08 15:00:00,281.92,281.92,281.56,281.66,62200.0,252.2323,252.2323,251.9102,251.9997,62200.0
2018-11-08 15:05:00,281.63,282.08,281.62,282.01,104889.0,251.9729,252.3755,251.9639,252.3128,104889.0
2018-11-08 15:10:00,282.02,282.11,281.73,282.08,76316.0,252.3218,252.4023,252.0623,252.3755,76316.0
2018-11-08 15:15:00,282.14,282.3,281.94,282.16,87915.0,252.4291,252.5723,252.2502,252.447,87915.0
2018-11-08 15:20:00,282.15,282.28,282.01,282.17,24975.0,252.4381,252.5544,252.3128,252.456,24975.0
2018-11-08 15:25:00,282.17,282.21,281.79,281.8,94708.0,252.456,252.4918,252.116,252.125,94708.0
2018-11-08 15:30:00,281.81,281.98,281.68,281.88,72250.0,252.1339,252.286,252.0176,252.1965,72250.0
2018-11-08 15:35:00,281.89,281.93,281.51,281.71,83672.0,252.2055,252.2413,251.8655,252.0444,83672.0
2018-11-08 15:40:00,281.68,281.94,281.62,281.9,38822.0,252.0176,252.2502,251.9639,252.2144,38822.0
2018-11-08 15:45:00,281.89,282.26,281.8,282.14,53659.0,252.2055,252.5365,252.125,252.4291,53659.0
2018-11-08 15:50:00,282.12,282.41,282.06,282.16,41813.0,252.4113,252.6707,252.3576,252.447,41813.0
2018-11-08 15:55:00,282.16,282.54,282.05,282.54,158844.0,252.447,252.787,252.3486,252.787,158844.0
2018-11-09 09:30:00,281.15,281.34,280.96,281.07,418259.0,251.5434,251.7134,251.3734,251.4718,418259.0
2018-11-09 09:35:00,280.99,281.16,280.71,280.73,102260.0,251.4003,251.5523,251.1497,251.1676,102260.0
2018-11-09 09:40:00,280.71,280.8,280.27,280.52,66913.0,251.1497,251.2303,250.7561,250.9797,66913.0
2018-11-09 09:45:00,280.52,280.82,280.51,280.59,55140.0,250.9797,251.2482,250.9708,251.0424,55140.0
2018-11-09 09:50:00,280.58,280.64,280.3,280.32,76423.0,251.0334,251.0871,250.7829,250.8008,76423.0
2018-11-09 09:55:00,280.32,280.57,280.21,280.47,65470.0,250.8008,251.0245,250.7024,250.935,65470.0
2018-11-09 10:00:00,280.55,280.74,280.23,280.28,50627.0,251.0066,251.1766,250.7203,250.765,50627.0
2018-11-09 10:05:00,280.32,280.54,279.95,279.96,251326.0,250.8008,250.9976,250.4698,250.4787,251326.0
2018-11-09 10:10:00,279.95,280.12,279.79,279.83,311875.0,250.4698,250.6219,250.3266,250.3624,311875.0
2018-11-09 10:15:00,279.8,279.96,279.64,279.81,158160.0,250.3356,250.4787,250.1924,250.3445,158160.0
2018-11-09 10:20:00,279.78,280.01,279.76,279.99,53210.0,250.3177,250.5235,250.2998,250.5056,53210.0
2018-11-09 10:25:00,280.07,280.41,280.03,280.41,105340.0,250.5771,250.8813,250.5413,250.8813,105340.0
2018-11-09 10:30:00,280.45,280.45,280.23,280.3,257888.0,250.9171,250.9171,250.7203,250.7829,257888.0
2018-11-09 10:35:00,280.38,280.65,280.32,280.61,205548.0,250.8545,251.0961,250.8008,251.0603,205548.0
2018-11-09 10:40:00,280.59,280.61,280.43,280.45,134156.0,251.0424,251.0603,250.8992,250.9171,134156.0
2018-11-09 10:45:00,280.52,280.57,280.24,280.27,33388.0,250.9797,251.0245,250.7292,250.7561,33388.0
2018-11-09 10:50:00,280.2,280.2,279.97,280.07,31256.0,250.6934,250.6934,250.4877,250.5771,31256.0
2018-11-09 10:55:00,280.02,280.1,279.83,280.0,23970.0,250.5324,250.604,250.3624,250.5145,23970.0
2018-11-09 11:00:00,280.06,280.36,279.86,279.89,21940.0,250.5682,250.8366,250.3892,250.4161,21940.0
2018-11-09 11:05:00,279.83,279.83,279.54,279.67,41570.0,250.3624,250.3624,250.1029,250.2193,41570.0
2018-11-09 11:10:00,279.66,280.06,279.63,279.8,24407.0,250.2103,250.5682,250.1835,250.3356,24407.0
2018-11-09 11:15:00,279.87,280.12,279.8,279.86,23215.0,250.3982,250.6219,250.3356,250.3892,23215.0
2018-11-09 11:20:00,279.88,280.18,279.88,280.16,49412.0,250.4071,250.6755,250.4071,250.6577,49412.0
2018-11-09 11:25:00,280.1,280.28,279.96,280.14,210975.0,250.604,250.765,250.4787,250.6398,210975.0
2018-11-09 11:30:00,280.12,280.35,279.97,280.03,19116.0,250.6219,250.8276,250.4877,250.5413,19116.0
2018-11-09 11:35:00,280.04,280.36,279.91,280.33,33714.0,250.5503,250.8366,250.434,250.8098,33714.0
2018-11-09 11:40:00,280.26,280.26,279.78,279.96,34393.0,250.7471,250.7471,250.3177,250.4787,34393.0
2018-11-09 11:45:00,279.91,280.07,279.49,279.62,20083.0,250.434,250.5771,250.0582,250.1745,20083.0
2018-11-09 11:50:00,279.53,279.54,279.41,279.52,37959.0,250.094,250.1029,249.9866,250.085,37959.0
2018-11-09 11:55:00,279.49,279.52,279.06,279.2,26926.0,250.0582,250.085,249.6735,249.7987,26926.0
2018-11-09 12:00:00,279.2,279.48,279.18,279.34,20511.0,249.7987,250.0493,249.7809,249.924,20511.0
2018-11-09 12:05:00,279.37,279.52,279.28,279.52,12384.0,249.9508,250.085,249.8703,250.085,12384.0
2018-11-09 12:10:00,279.47,279.64,279.14,279.15,11364.0,250.0403,250.1924,249.7451,249.754,11364.0
2018-11-09 12:15:00,279.11,279.13,278.91,279.04,23661.0,249.7182,249.7361,249.5393,249.6556,23661.0
2018-11-09 12:20:00,279.04,279.29,278.9,279.23,20611.0,249.6556,249.8793,249.5303,249.8256,20611.0
2018-11-09 12:25:00,279.29,279.48,279.21,279.24,33627.0,249.8793,250.0493,249.8077,249.8345,33627.0
2018-11-09 12:30:00,279.25,279.54,279.14,279.51,20489.0,249.8435,250.1029,249.7451,250.0761,20489.0
2018-11-09 12:35:00,279.53,279.69,279.53,279.58,15289.0,250.094,250.2371,250.094,250.1387,15289.0
2018-11-09 12:40:00,279.57,279.74,279.48,279.64,29116.0,250.1298,250.2819,250.0493,250.1924,29116.0
2018-11-09 12:45:00,279.62,279.84,279.56,279.77,14529.0,250.1745,250.3714,250.1208,250.3087,14529.0
2018-11-09 12:50:00,279.73,279.74,279.57,279.72,10210.0,250.2729,250.2819,250.1298,250.264,10210.0
2018-11-09 12:55:00,279.67,279.67,279.36,279.39,12065.0,250.2193,250.2193,249.9419,249.9687,12065.0
2018-11-09 13:00:00,279.34,279.36,279.15,279.34,13387.0,249.924,249.9419,249.754,249.924,13387.0
2018-11-09 13:05:00,279.35,279.53,279.3,279.47,10706.0,249.933,250.094,249.8882,250.0403,10706.0
2018-11-09 13:10:00,279.49,279.53,279.21,279.24,6952.0,250.0582,250.094,249.8077,249.8345,6952.0
2018-11-09 13:15:00,279.22,279.24,279.05,279.09,15784.0,249.8166,249.8345,249.6645,249.7003,15784.0
2018-11-09 13:20:00,279.05,279.19,278.97,279.11,11648.0,249.6645,249.7898,249.593,249.7182,11648.0
2018-11-09 13:25:00,279.1,279.21,279.04,279.21,10905.0,249.7093,249.8077,249.6556,249.8077,10905.0
2018-11-09 13:30:00,279.2,279.2,278.81,278.89,15437.0,249.7987,249.7987,249.4498,249.5214,15437.0
2018-11-09 13:35:00,278.92,279.0,278.84,278.91,9451.0,249.5482,249.6198,249.4767,249.5393,9451.0
2018-11-09 13:40:00,278.87,279.11,278.76,278.95,33692.0,249.5035,249.7182,249.4051,249.5751,33692.0
2018-11-09 13:45:00,278.92,278.92,278.58,278.66,14123.0,249.5482,249.5482,249.244,249.3156,14123.0
2018-11-09 13:50:00,278.65,278.8,278.64,278.79,16735.0,249.3067,249.4409,249.2977,249.4319,16735.0
2018-11-09 13:55:00,278.8,279.02,278.8,278.81,25068.0,249.4409,249.6377,249.4409,249.4498,25068.0
2018-11-09 14:00:00,278.79,279.14,278.79,279.1,20799.0,249.4319,249.7451,249.4319,249.7093,20799.0
2018-11-09 14:05:00,279.12,279.2,278.68,278.72,13249.0,249.7272,249.7987,249.3335,249.3693,13249.0
2018-11-09 14:10:00,278.72,278.72,278.44,278.62,19387.0,249.3693,249.3693,249.1188,249.2798,19387.0
2018-11-09 14:15:00,278.59,278.66,278.34,278.34,30990.0,249.253,249.3156,249.0293,249.0293,30990.0
2018-11-09 14:20:00,278.38,278.46,278.25,278.45,31166.0,249.0651,249.1367,248.9488,249.1277,31166.0
2018-11-09 14:25:00,278.48,278.6,278.41,278.41,36141.0,249.1546,249.2619,249.0919,249.0919,36141.0
2018-11-09 14:30:00,278.4,278.95,278.39,278.95,76618.0,249.083,249.5751,249.074,249.5751,76618.0
2018-11-09 14:35:00,278.92,279.28,278.85,279.28,21176.0,249.5482,249.8703,249.4856,249.8703,21176.0
2018-11-09 14:40:00,279.28,279.53,279.25,279.28,22267.0,249.8703,250.094,249.8435,249.8703,22267.0
2018-11-09 14:45:00,279.22,279.5,279.1,279.22,24485.0,249.8166,250.0672,249.7093,249.8166,24485.0
2018-11-09 14:50:00,279.25,279.81,279.25,279.67,55604.0,249.8435,250.3445,249.8435,250.2193,55604.0
2018-11-09 14:55:00,279.66,280.07,279.64,279.68,51741.0,250.2103,250.5771,250.1924,250.2282,51741.0
2018-11-09 15:00:00,279.65,279.84,279.55,279.67,17730.0,250.2014,250.3714,250.1119,250.2193,17730.0
2018-11-09 15:05:00,279.67,279.86,279.49,279.77,38355.0,250.2193,250.3892,250.0582,250.3087,38355.0
2018-11-09 15:10:00,279.79,280.13,279.55,280.03,36610.0,250.3266,250.6308,250.1119,250.5413,36610.0
2018-11-09 15:15:00,280.08,280.31,279.79,280.06,73770.0,250.5861,250.7919,250.3266,250.5682,73770.0
2018-11-09 15:20:00,280.06,280.63,279.89,280.47,101547.0,250.5682,251.0782,250.4161,250.935,101547.0
2018-11-09 15:25:00,280.48,280.52,280.27,280.32,39191.0,250.944,250.9797,250.7561,250.8008,39191.0
2018-11-09 15:30:00,280.34,280.56,280.24,280.3,46212.0,250.8187,251.0155,250.7292,250.7829,46212.0
2018-11-09 15:35:00,280.28,280.53,280.15,280.34,108060.0,250.765,250.9887,250.6487,250.8187,108060.0
2018-11-09 15:40:00,280.32,280.8,280.31,280.75,75766.0,250.8008,251.2303,250.7919,251.1855,75766.0
2018-11-09 15:45:00,280.75,280.92,280.07,280.11,188728.0,251.1855,251.3376,250.5771,250.6129,188728.0
2018-11-09 15:50:00,280.15,280.43,280.06,280.4,59278.0,250.6487,250.8992,250.5682,250.8724,59278.0
2018-11-09 15:55:00,280.43,280.51,279.89,279.94,165574.0,250.8992,250.9708,250.4161,250.4608,165574.0
2018-11-12 09:30:00,279.25,279.51,278.5,278.5,89983.0,249.8435,250.0761,249.1725,249.1725,89983.0
2018-11-12 09:35:00,278.51,278.61,278.11,278.19,80658.0,249.1814,249.2709,248.8235,248.8951,80658.0
2018-11-12 09:40:00,278.26,278.27,277.97,278.06,33728.0,248.9577,248.9667,248.6983,248.7788,33728.0
2018-11-12 09:45:00,278.03,278.15,277.9,277.96,15852.0,248.752,248.8593,248.6356,248.6893,15852.0
2018-11-12 09:50:00,277.92,277.92,277.6,277.64,23290.0,248.6535,248.6535,248.3672,248.403,23290.0
2018-11-12 09:55:00,277.65,277.88,277.63,277.7,15228.0,248.412,248.6178,248.3941,248.4567,15228.0
2018-11-12 10:00:00,277.63,277.63,277.26,277.3,25178.0,248.3941,248.3941,248.063,248.0988,25178.0
2018-11-12 10:05:00,277.27,277.61,277.2,277.53,15698.0,248.072,248.3762,248.0094,248.3046,15698.0
2018-11-12 10:10:00,277.52,277.68,277.34,277.37,27894.0,248.2957,248.4388,248.1346,248.1615,27894.0
2018-11-12 10:15:00,277.4,277.6,277.34,277.4,21449.0,248.1883,248.3672,248.1346,248.1883,21449.0
2018-11-12 10:20:00,277.39,277.93,277.25,277.76,32065.0,248.1794,248.6625,248.0541,248.5104,32065.0
2018-11-12 10:25:00,277.72,277.95,277.67,277.87,12562.0,248.4746,248.6804,248.4299,248.6088,12562.0
2018-11-12 10:30:00,277.77,277.77,277.39,277.5,30885.0,248.5193,248.5193,248.1794,248.2778,30885.0
2018-11-12 10:35:00,277.55,277.76,277.2,277.3,85738.0,248.3225,248.5104,248.0094,248.0988,85738.0
2018-11-12 10:40:00,277.29,277.31,277.01,277.08,40948.0,248.0899,248.1078,247.8394,247.902,40948.0
2018-11-12 10:45:00,277.07,277.08,276.85,277.0,39255.0,247.893,247.902,247.6962,247.8304,39255.0
2018-11-12 10:50:00,276.92,277.0,276.61,276.65,40559.0,247.7588,247.8304,247.4815,247.5173,40559.0
2018-11-12 10:55:00,276.65,276.68,276.49,276.52,32576.0,247.5173,247.5441,247.3741,247.401,32576.0
2018-11-12 11:00:00,276.51,276.51,276.18,276.34,26076.0,247.392,247.392,247.0968,247.2399,26076.0
2018-11-12 11:05:00,276.31,276.58,276.22,276.5,26137.0,247.2131,247.4546,247.1326,247.3831,26137.0
2018-11-12 11:10:00,276.51,276.51,276.11,276.12,13341.0,247.392,247.392,247.0341,247.0431,13341.0
2018-11-12 11:15:00,276.0,276.0,275.54,275.54,59755.0,246.9357,246.9357,246.5242,246.5242,59755.0
2018-11-12 11:20:00,275.54,275.89,275.45,275.79,87572.0,246.5242,246.8373,246.4436,246.7478,87572.0
2018-11-12 11:25:00,275.77,275.83,275.3,275.3,354997.0,246.7299,246.7836,246.3094,246.3094,354997.0
2018-11-12 11:30:00,275.34,275.6,275.13,275.45,38305.0,246.3452,246.5778,246.1573,246.4436,38305.0
2018-11-12 11:35:00,275.54,275.72,275.49,275.56,15933.0,246.5242,246.6852,246.4794,246.5421,15933.0
2018-11-12 11:40:00,275.57,275.94,275.57,275.7,58859.0,246.551,246.882,246.551,246.6673,58859.0
2018-11-12 11:45:00,275.67,275.97,275.67,275.85,34692.0,246.6405,246.9089,246.6405,246.8015,34692.0
2018-11-12 11:50:00,275.8,276.01,275.31,275.95,19198.0,246.7568,246.9447,246.3184,246.891,19198.0
2018-11-12 11:55:00,275.9,276.19,275.88,276.15,24585.0,246.8463,247.1057,246.8284,247.0699,24585.0
2018-11-12 12:00:00,276.09,276.3,276.02,276.21,23825.0,247.0162,247.2041,246.9536,247.1236,23825.0
2018-11-12 12:05:00,276.26,276.66,276.26,276.57,36757.0,247.1683,247.5262,247.1683,247.4457,36757.0
2018-11-12 12:10:00,276.62,276.64,276.28,276.33,11321.0,247.4904,247.5083,247.1862,247.231,11321.0
2018-11-12 12:15:00,276.33,276.61,276.27,276.48,9182.0,247.231,247.4815,247.1773,247.3652,9182.0
2018-11-12 12:20:00,276.42,276.52,276.22,276.41,9982.0,247.3115,247.401,247.1326,247.3025,9982.0
2018-11-12 12:25:00,276.38,276.52,276.13,276.21,11862.0,247.2757,247.401,247.052,247.1236,11862.0
2018-11-12 12:30:00,276.24,276.24,275.88,275.88,33978.0,247.1505,247.1505,246.8284,246.8284,33978.0
2018-11-12 12:35:00,275.89,276.33,275.89,276.17,14601.0,246.8373,247.231,246.8373,247.0878,14601.0
2018-11-12 12:40:00,276.17,276.42,276.09,276.31,23932.0,247.0878,247.3115,247.0162,247.2131,23932.0
2018-11-12 12:45:00,276.22,276.28,276.11,276.21,8467.0,247.1326,247.1862,247.0341,247.1236,8467.0
2018-11-12 12:50:00,276.18,276.3,275.88,275.88,14487.0,247.0968,247.2041,246.8284,246.8284,14487.0
2018-11-12 12:55:00,275.9,276.15,275.74,275.74,21840.0,246.8463,247.0699,246.7031,246.7031,21840.0
2018-11-12 13:00:00,275.77,275.87,275.66,275.76,23884.0,246.7299,246.8194,246.6315,246.721,23884.0
2018-11-12 13:05:00,275.73,275.75,275.37,275.52,27857.0,246.6942,246.7121,246.3721,246.5063,27857.0
2018-11-12 13:10:00,275.56,275.61,275.27,275.28,11299.0,246.5421,246.5868,246.2826,246.2915,11299.0
2018-11-12 13:15:00,275.27,275.47,275.21,275.24,30071.0,246.2826,246.4615,246.2289,246.2558,30071.0
2018-11-12 13:20:00,275.27,275.47,275.22,275.35,9665.0,246.2826,246.4615,246.2379,246.3542,9665.0
2018-11-12 13:25:00,275.39,275.94,275.38,275.87,17321.0,246.39,246.882,246.381,246.8194,17321.0
2018-11-12 13:30:00,275.71,275.92,275.63,275.84,27581.0,246.6763,246.8641,246.6047,246.7926,27581.0
2018-11-12 13:35:00,275.86,275.9,275.64,275.65,9828.0,246.8105,246.8463,246.6136,246.6226,9828.0
2018-11-12 13:40:00,275.67,275.79,275.33,275.33,15897.0,246.6405,246.7478,246.3363,246.3363,15897.0
2018-11-12 13:45:00,275.33,275.63,275.06,275.49,34038.0,246.3363,246.6047,246.0947,246.4794,34038.0
2018-11-12 13:50:00,275.53,276.37,275.53,276.17,26875.0,246.5152,247.2668,246.5152,247.0878,26875.0
2018-11-12 13:55:00,276.15,276.23,275.96,276.0,8288.0,247.0699,247.1415,246.8999,246.9357,8288.0
2018-11-12 14:00:00,275.99,276.47,275.92,276.41,37628.0,246.9268,247.3562,246.8641,247.3025,37628.0
2018-11-12 14:05:00,276.4,276.4,276.19,276.21,21459.0,247.2936,247.2936,247.1057,247.1236,21459.0
2018-11-12 14:10:00,276.27,276.69,276.24,276.46,22303.0,247.1773,247.5531,247.1505,247.3473,22303.0
2018-11-12 14:15:00,276.48,276.99,276.39,276.83,32385.0,247.3652,247.8215,247.2847,247.6783,32385.0
2018-11-12 14:20:00,276.82,276.85,276.52,276.64,13516.0,247.6694,247.6962,247.401,247.5083,13516.0
2018-11-12 14:25:00,276.65,276.65,276.14,276.18,17285.0,247.5173,247.5173,247.061,247.0968,17285.0
2018-11-12 14:30:00,276.22,276.38,276.2,276.25,37881.0,247.1326,247.2757,247.1147,247.1594,37881.0
2018-11-12 14:35:00,276.34,276.39,275.68,275.89,23355.0,247.2399,247.2847,246.6494,246.8373,23355.0
2018-11-12 14:40:00,275.88,276.41,275.86,276.36,15857.0,246.8284,247.3025,246.8105,247.2578,15857.0
2018-11-12 14:45:00,276.43,276.86,276.42,276.68,77153.0,247.3204,247.7052,247.3115,247.5441,77153.0
2018-11-12 14:50:00,276.7,276.7,276.13,276.19,22715.0,247.562,247.562,247.052,247.1057,22715.0
2018-11-12 14:55:00,276.19,276.2,275.66,275.7,31795.0,247.1057,247.1147,246.6315,246.6673,31795.0
2018-11-12 15:00:00,275.67,275.93,275.49,275.54,39606.0,246.6405,246.8731,246.4794,246.5242,39606.0
2018-11-12 15:05:00,275.53,275.53,275.2,275.33,44805.0,246.5152,246.5152,246.22,246.3363,44805.0
2018-11-12 15:10:00,275.33,275.53,274.95,275.44,39850.0,246.3363,246.5152,245.9963,246.4347,39850.0
2018-11-12 15:15:00,275.46,275.72,275.19,275.71,95479.0,246.4526,246.6852,246.211,246.6763,95479.0
2018-11-12 15:20:00,275.69,276.15,275.6,275.87,37408.0,246.6584,247.0699,246.5778,246.8194,37408.0
2018-11-12 15:25:00,275.83,275.99,275.73,275.79,21917.0,246.7836,246.9268,246.6942,246.7478,21917.0
2018-11-12 15:30:00,275.79,275.8,275.06,275.12,24037.0,246.7478,246.7568,246.0947,246.1484,24037.0
2018-11-12 15:35:00,275.11,275.32,275.04,275.19,29194.0,246.1394,246.3273,246.0768,246.211,29194.0
2018-11-12 15:40:00,275.15,275.48,274.88,275.21,58808.0,246.1752,246.4705,245.9337,246.2289,58808.0
2018-11-12 15:45:00,275.2,275.54,274.94,274.98,41660.0,246.22,246.5242,245.9873,246.0231,41660.0
2018-11-12 15:50:00,274.97,275.0,274.01,274.06,135447.0,246.0142,246.041,245.1553,245.2,135447.0
2018-11-12 15:55:00,274.1,274.57,274.1,274.52,304291.0,245.2358,245.6563,245.2358,245.6116,304291.0
2018-11-13 09:30:00,275.11,276.04,275.07,275.93,113921.0,246.1394,246.9715,246.1037,246.8731,113921.0
2018-11-13 09:35:00,276.0,276.13,275.88,276.01,33298.0,246.9357,247.052,246.8284,246.9447,33298.0
2018-11-13 09:40:00,276.04,276.04,275.42,275.45,60357.0,246.9715,246.9715,246.4168,246.4436,60357.0
2018-11-13 09:45:00,275.37,276.18,275.35,275.75,40045.0,246.3721,247.0968,246.3542,246.7121,40045.0
2018-11-13 09:50:00,275.72,275.74,275.43,275.69,15256.0,246.6852,246.7031,246.4257,246.6584,15256.0
2018-11-13 09:55:00,275.63,275.63,275.17,275.31,22560.0,246.6047,246.6047,246.1931,246.3184,22560.0
2018-11-13 10:00:00,275.3,275.36,274.66,274.83,243047.0,246.3094,246.3631,245.7368,245.8889,243047.0
2018-11-13 10:05:00,274.82,275.68,274.8,275.64,34154.0,245.88,246.6494,245.8621,246.6136,34154.0
2018-11-13 10:10:00,275.62,275.68,275.37,275.58,21672.0,246.5957,246.6494,246.3721,246.56,21672.0
2018-11-13 10:15:00,275.55,275.85,275.48,275.62,17622.0,246.5331,246.8015,246.4705,246.5957,17622.0
2018-11-13 10:20:00,275.58,275.58,274.43,274.49,26408.0,246.56,246.56,245.5311,245.5847,26408.0
2018-11-13 10:25:00,274.43,274.74,273.93,273.96,93089.0,245.5311,245.8084,245.0837,245.1105,93089.0
2018-11-13 10:30:00,273.91,274.55,273.77,274.52,71283.0,245.0658,245.6384,244.9406,245.6116,71283.0
2018-11-13 10:35:00,274.49,274.88,274.4,274.61,207504.0,245.5847,245.9337,245.5042,245.6921,207504.0
2018-11-13 10:40:00,274.59,275.2,274.22,274.66,50061.0,245.6742,246.22,245.3432,245.7368,50061.0
2018-11-13 10:45:00,274.76,275.31,274.76,275.0,24285.0,245.8263,246.3184,245.8263,246.041,24285.0
2018-11-13 10:50:00,274.97,275.2,274.72,274.79,13348.0,246.0142,246.22,245.7905,245.8531,13348.0
2018-11-13 10:55:00,275.0,275.55,274.99,275.41,11870.0,246.041,246.5331,246.0321,246.4079,11870.0
2018-11-13 11:00:00,275.4,276.62,275.38,276.62,70492.0,246.3989,247.4904,246.381,247.4904,70492.0
2018-11-13 11:05:00,276.53,276.53,276.2,276.2,26762.0,247.4099,247.4099,247.1147,247.1147,26762.0
2018-11-13 11:10:00,276.29,276.63,276.26,276.46,13307.0,247.1952,247.4994,247.1683,247.3473,13307.0
2018-11-13 11:15:00,276.59,277.37,276.28,277.3,39437.0,247.4636,248.1615,247.1862,248.0988,39437.0
2018-11-13 11:20:00,277.29,277.29,276.78,276.78,14865.0,248.0899,248.0899,247.6336,247.6336,14865.0
2018-11-13 11:25:00,276.75,276.88,276.62,276.64,27427.0,247.6067,247.7231,247.4904,247.5083,27427.0
2018-11-13 11:30:00,276.58,276.65,276.43,276.64,10108.0,247.4546,247.5173,247.3204,247.5083,10108.0
2018-11-13 11:35:00,276.61,276.77,276.03,276.13,37961.0,247.4815,247.6246,246.9626,247.052,37961.0
2018-11-13 11:40:00,276.16,276.28,276.05,276.26,20436.0,247.0789,247.1862,246.9805,247.1683,20436.0
2018-11-13 11:45:00,276.29,276.48,276.09,276.48,15741.0,247.1952,247.3652,247.0162,247.3652,15741.0
2018-11-13 11:50:00,276.46,276.72,276.12,276.12,23139.0,247.3473,247.5799,247.0431,247.0431,23139.0
2018-11-13 11:55:00,276.14,276.32,276.11,276.28,47935.0,247.061,247.222,247.0341,247.1862,47935.0
2018-11-13 12:00:00,276.33,276.67,276.28,276.51,31854.0,247.231,247.5352,247.1862,247.392,31854.0
2018-11-13 12:05:00,276.52,276.52,275.81,275.91,19756.0,247.401,247.401,246.7657,246.8552,19756.0
2018-11-13 12:10:00,275.93,276.28,275.78,276.25,21556.0,246.8731,247.1862,246.7389,247.1594,21556.0
2018-11-13 12:15:00,276.22,276.28,275.98,276.16,49512.0,247.1326,247.1862,246.9178,247.0789,49512.0
2018-11-13 12:20:00,276.2,276.26,276.01,276.12,5540.0,247.1147,247.1683,246.9447,247.0431,5540.0
2018-11-13 12:25:00,276.22,276.53,276.22,276.22,11770.0,247.1326,247.4099,247.1326,247.1326,11770.0
2018-11-13 12:30:00,276.26,276.26,275.96,276.09,33882.0,247.1683,247.1683,246.8999,247.0162,33882.0
2018-11-13 12:35:00,276.05,276.06,275.67,275.69,32798.0,246.9805,246.9894,246.6405,246.6584,32798.0
2018-11-13 12:40:00,275.74,275.74,275.0,275.26,48342.0,246.7031,246.7031,246.041,246.2737,48342.0
2018-11-13 12:45:00,275.19,275.38,275.1,275.26,15500.0,246.211,246.381,246.1305,246.2737,15500.0
2018-11-13 12:50:00,275.26,275.46,275.11,275.36,19465.0,246.2737,246.4526,246.1394,246.3631,19465.0
2018-11-13 12:55:00,275.23,275.25,275.02,275.16,19362.0,246.2468,246.2647,246.0589,246.1842,19362.0
2018-11-13 13:00:00,275.19,275.57,275.19,275.48,9579.0,246.211,246.551,246.211,246.4705,9579.0
2018-11-13 13:05:00,275.45,275.45,275.2,275.2,9761.0,246.4436,246.4436,246.22,246.22,9761.0
2018-11-13 13:10:00,275.2,275.32,274.67,274.77,21512.0,246.22,246.3273,245.7458,245.8353,21512.0
2018-11-13 13:15:00,274.8,274.9,274.66,274.86,7463.0,245.8621,245.9516,245.7368,245.9158,7463.0
2018-11-13 13:20:00,274.94,275.25,274.91,275.22,17443.0,245.9873,246.2647,245.9605,246.2379,17443.0
2018-11-13 13:25:00,275.09,275.11,274.58,274.93,9987.0,246.1216,246.1394,245.6653,245.9784,9987.0
2018-11-13 13:30:00,274.93,275.54,274.88,275.47,52143.0,245.9784,246.5242,245.9337,246.4615,52143.0
2018-11-13 13:35:00,275.39,275.84,275.34,275.84,19652.0,246.39,246.7926,246.3452,246.7926,19652.0
2018-11-13 13:40:00,275.86,275.87,275.52,275.62,19511.0,246.8105,246.8194,246.5063,246.5957,19511.0
2018-11-13 13:45:00,275.56,275.67,275.1,275.11,24345.0,246.5421,246.6405,246.1305,246.1394,24345.0
2018-11-13 13:50:00,275.15,275.45,275.08,275.33,23462.0,246.1752,246.4436,246.1126,246.3363,23462.0
2018-11-13 13:55:00,275.42,275.42,275.08,275.1,5613.0,246.4168,246.4168,246.1126,246.1305,5613.0
2018-11-13 14:00:00,275.15,275.25,274.75,274.77,22161.0,246.1752,246.2647,245.8174,245.8353,22161.0
2018-11-13 14:05:00,274.76,274.9,274.64,274.73,33522.0,245.8263,245.9516,245.7189,245.7995,33522.0
2018-11-13 14:10:00,274.76,274.92,274.37,274.39,53657.0,245.8263,245.9695,245.4774,245.4953,53657.0
2018-11-13 14:15:00,274.36,274.38,273.94,274.06,40782.0,245.4684,245.4863,245.0927,245.2,40782.0
2018-11-13 14:20:00,274.11,274.17,273.49,273.94,40664.0,245.2448,245.2984,244.69,245.0927,40664.0
2018-11-13 14:25:00,273.96,274.23,273.81,274.21,41674.0,245.1105,245.3521,244.9763,245.3342,41674.0
2018-11-13 14:30:00,274.19,274.38,274.01,274.38,41251.0,245.3163,245.4863,245.1553,245.4863,41251.0
2018-11-13 14:35:00,274.37,274.74,274.36,274.51,40674.0,245.4774,245.8084,245.4684,245.6026,40674.0
2018-11-13 14:40:00,274.48,274.51,273.62,273.76,26858.0,245.5758,245.6026,244.8064,244.9316,26858.0
2018-11-13 14:45:00,273.72,274.12,273.42,274.02,23610.0,244.8958,245.2537,244.6274,245.1642,23610.0
2018-11-13 14:50:00,273.97,274.28,273.89,274.28,24004.0,245.1195,245.3968,245.0479,245.3968,24004.0
2018-11-13 14:55:00,274.26,274.53,273.99,274.08,58181.0,245.379,245.6205,245.1374,245.2179,58181.0
2018-11-13 15:00:00,274.05,274.88,273.89,274.67,58842.0,245.1911,245.9337,245.0479,245.7458,58842.0
2018-11-13 15:05:00,274.66,274.69,274.02,274.35,34024.0,245.7368,245.7637,245.1642,245.4595,34024.0
2018-11-13 15:10:00,274.38,274.38,273.91,274.01,69340.0,245.4863,245.4863,245.0658,245.1553,69340.0
2018-11-13 15:15:00,274.05,274.23,273.55,273.89,44758.0,245.1911,245.3521,244.7437,245.0479,44758.0
2018-11-13 15:20:00,273.86,273.93,273.39,273.65,38870.0,245.0211,245.0837,244.6006,244.8332,38870.0
2018-11-13 15:25:00,273.64,274.32,273.62,273.94,63146.0,244.8242,245.4326,244.8064,245.0927,63146.0
2018-11-13 15:30:00,273.9,274.13,273.26,273.4,81844.0,245.0569,245.2626,244.4843,244.6095,81844.0
2018-11-13 15:35:00,273.37,274.41,273.34,274.07,87420.0,244.5827,245.5132,244.5558,245.209,87420.0
2018-11-13 15:40:00,274.06,274.25,273.92,274.17,46623.0,245.2,245.37,245.0748,245.2984,46623.0
2018-11-13 15:45:00,273.98,274.58,273.97,274.49,114240.0,245.1284,245.6653,245.1195,245.5847,114240.0
2018-11-13 15:50:00,274.49,274.67,274.46,274.62,97154.0,245.5847,245.7458,245.5579,245.701,97154.0
2018-11-13 15:55:00,274.66,274.66,274.02,274.08,208027.0,245.7368,245.7368,245.1642,245.2179,208027.0
2018-11-14 09:30:00,276.2,276.5,275.96,276.04,136145.0,247.1147,247.3831,246.8999,246.9715,136145.0
2018-11-14 09:35:00,276.09,276.42,275.88,275.92,52687.0,247.0162,247.3115,246.8284,246.8641,52687.0
2018-11-14 09:40:00,275.92,276.48,275.91,276.38,43328.0,246.8641,247.3652,246.8552,247.2757,43328.0
2018-11-14 09:45:00,276.45,276.65,275.96,276.13,60361.0,247.3383,247.5173,246.8999,247.052,60361.0
2018-11-14 09:50:00,276.21,276.26,275.67,275.82,28150.0,247.1236,247.1683,246.6405,246.7747,28150.0
2018-11-14 09:55:00,275.85,276.17,275.68,276.08,39497.0,246.8015,247.0878,246.6494,247.0073,39497.0
2018-11-14 10:00:00,276.04,276.09,275.55,275.7,35457.0,246.9715,247.0162,246.5331,246.6673,35457.0
2018-11-14 10:05:00,275.74,275.97,275.51,275.52,55086.0,246.7031,246.9089,246.4973,246.5063,55086.0
2018-11-14 10:10:00,275.5,275.51,275.16,275.16,39174.0,246.4884,246.4973,246.1842,246.1842,39174.0
2018-11-14 10:15:00,275.14,275.2,274.86,274.96,41953.0,246.1663,246.22,245.9158,246.0052,41953.0
2018-11-14 10:20:00,274.95,275.08,274.78,274.89,20988.0,245.9963,246.1126,245.8442,245.9426,20988.0
2018-11-14 10:25:00,274.84,274.88,274.57,274.85,61712.0,245.8979,245.9337,245.6563,245.9068,61712.0
2018-11-14 10:30:00,274.88,275.1,274.72,274.83,30943.0,245.9337,246.1305,245.7905,245.8889,30943.0
2018-11-14 10:35:00,274.87,275.13,274.81,275.06,21043.0,245.9247,246.1573,245.871,246.0947,21043.0
2018-11-14 10:40:00,275.05,275.05,274.69,275.03,10997.0,246.0858,246.0858,245.7637,246.0679,10997.0
2018-11-14 10:45:00,275.0,275.31,274.77,274.79,23897.0,246.041,246.3184,245.8353,245.8531,23897.0
2018-11-14 10:50:00,274.78,274.99,274.09,274.14,40264.0,245.8442,246.0321,245.2269,245.2716,40264.0
2018-11-14 10:55:00,274.2,274.42,274.17,274.42,26905.0,245.3253,245.5221,245.2984,245.5221,26905.0
2018-11-14 11:00:00,274.34,274.36,273.7,273.74,22134.0,245.4505,245.4684,244.8779,244.9137,22134.0
2018-11-14 11:05:00,273.69,273.84,273.49,273.59,22793.0,244.869,245.0032,244.69,244.7795,22793.0
2018-11-14 11:10:00,273.53,273.66,273.35,273.42,21215.0,244.7258,244.8421,244.5648,244.6274,21215.0
2018-11-14 11:15:00,273.39,273.74,273.33,273.4,33641.0,244.6006,244.9137,244.5469,244.6095,33641.0
2018-11-14 11:20:00,273.42,273.52,273.05,273.24,18589.0,244.6274,244.7169,244.2964,244.4664,18589.0
2018-11-14 11:25:00,273.26,273.56,273.07,273.24,32880.0,244.4843,244.7527,244.3143,244.4664,32880.0
2018-11-14 11:30:00,273.29,273.44,272.98,273.24,21343.0,244.5111,244.6453,244.2337,244.4664,21343.0
2018-11-14 11:35:00,273.19,273.19,272.55,272.67,27239.0,244.4216,244.4216,243.849,243.9564,27239.0
2018-11-14 11:40:00,272.6,272.71,272.39,272.6,25982.0,243.8938,243.9922,243.7059,243.8938,25982.0
2018-11-14 11:45:00,272.58,272.74,272.48,272.63,19216.0,243.8759,244.019,243.7864,243.9206,19216.0
2018-11-14 11:50:00,272.61,273.09,272.49,272.99,59713.0,243.9027,244.3322,243.7953,244.2427,59713.0
2018-11-14 11:55:00,273.02,273.41,272.85,273.26,30741.0,244.2695,244.6185,244.1174,244.4843,30741.0
2018-11-14 12:00:00,273.38,273.55,273.18,273.18,86327.0,244.5916,244.7437,244.4127,244.4127,86327.0
2018-11-14 12:05:00,273.17,273.25,272.85,272.85,32547.0,244.4037,244.4753,244.1174,244.1174,32547.0
2018-11-14 12:10:00,272.8,272.94,272.38,272.49,54085.0,244.0727,244.198,243.6969,243.7953,54085.0
2018-11-14 12:15:00,272.49,273.13,272.49,273.02,16677.0,243.7953,244.368,243.7953,244.2695,16677.0
2018-11-14 12:20:00,273.14,273.68,273.13,273.51,20506.0,244.3769,244.86,244.368,244.7079,20506.0
2018-11-14 12:25:00,273.5,273.65,273.41,273.54,14437.0,244.699,244.8332,244.6185,244.7348,14437.0
2018-11-14 12:30:00,273.47,273.51,272.96,273.05,37601.0,244.6721,244.7079,244.2159,244.2964,37601.0
2018-11-14 12:35:00,273.04,273.04,272.23,272.6,33598.0,244.2874,244.2874,243.5627,243.8938,33598.0
2018-11-14 12:40:00,272.63,272.65,272.28,272.45,37678.0,243.9206,243.9385,243.6075,243.7596,37678.0
2018-11-14 12:45:00,272.36,272.89,272.36,272.77,21954.0,243.679,244.1532,243.679,244.0459,21954.0
2018-11-14 12:50:00,272.71,273.11,272.53,272.65,57574.0,243.9922,244.3501,243.8311,243.9385,57574.0
2018-11-14 12:55:00,272.74,272.95,272.03,272.19,118974.0,244.019,244.2069,243.3838,243.5269,118974.0
2018-11-14 13:00:00,272.25,272.65,272.04,272.36,39603.0,243.5806,243.9385,243.3927,243.679,39603.0
2018-11-14 13:05:00,272.33,272.71,272.25,272.32,29700.0,243.6522,243.9922,243.5806,243.6432,29700.0
2018-11-14 13:10:00,272.36,272.42,271.63,272.14,42748.0,243.679,243.7327,243.0259,243.4822,42748.0
2018-11-14 13:15:00,272.11,272.74,272.11,272.63,52636.0,243.4554,244.019,243.4554,243.9206,52636.0
2018-11-14 13:20:00,272.64,272.75,272.18,272.26,27049.0,243.9296,244.028,243.518,243.5896,27049.0
2018-11-14 13:25:00,272.27,272.36,272.04,272.28,28321.0,243.5985,243.679,243.3927,243.6075,28321.0
2018-11-14 13:30:00,272.28,272.49,271.88,272.1,45162.0,243.6075,243.7953,243.2496,243.4464,45162.0
2018-11-14 13:35:00,272.04,272.27,271.82,271.98,11996.0,243.3927,243.5985,243.1959,243.3391,11996.0
2018-11-14 13:40:00,271.99,271.99,271.1,271.1,51154.0,243.348,243.348,242.5517,242.5517,51154.0
2018-11-14 13:45:00,271.1,271.39,271.08,271.13,11137.0,242.5517,242.8112,242.5338,242.5786,11137.0
2018-11-14 13:50:00,271.12,271.28,270.97,271.16,17408.0,242.5696,242.7128,242.4354,242.6054,17408.0
2018-11-14 13:55:00,271.25,271.6,271.23,271.6,58289.0,242.6859,242.9991,242.668,242.9991,58289.0
2018-11-14 14:00:00,271.46,271.46,270.63,270.63,71119.0,242.8738,242.8738,242.1312,242.1312,71119.0
2018-11-14 14:05:00,270.65,270.88,270.43,270.84,35727.0,242.1491,242.3549,241.9523,242.3191,35727.0
2018-11-14 14:10:00,270.86,271.38,270.84,271.37,31571.0,242.337,242.8022,242.3191,242.7933,31571.0
2018-11-14 14:15:00,271.36,272.39,271.34,272.04,101266.0,242.7843,243.7059,242.7664,243.3927,101266.0
2018-11-14 14:20:00,272.04,272.63,271.98,272.4,50465.0,243.3927,243.9206,243.3391,243.7148,50465.0
2018-11-14 14:25:00,272.19,272.21,271.71,271.82,27798.0,243.5269,243.5448,243.0975,243.1959,27798.0
2018-11-14 14:30:00,271.71,272.19,271.52,271.89,35654.0,243.0975,243.5269,242.9275,243.2585,35654.0
2018-11-14 14:35:00,271.9,272.4,271.8,272.05,38886.0,243.2675,243.7148,243.178,243.4017,38886.0
2018-11-14 14:40:00,272.07,272.19,271.58,271.86,83042.0,243.4196,243.5269,242.9812,243.2317,83042.0
2018-11-14 14:45:00,271.76,272.28,271.65,272.14,62228.0,243.1422,243.6075,243.0438,243.4822,62228.0
2018-11-14 14:50:00,272.15,272.79,272.05,272.75,32404.0,243.4912,244.0638,243.4017,244.028,32404.0
2018-11-14 14:55:00,272.79,273.49,272.79,273.34,97335.0,244.0638,244.69,244.0638,244.5558,97335.0
2018-11-14 15:00:00,273.34,273.71,273.15,273.31,27706.0,244.5558,244.8869,244.3858,244.529,27706.0
2018-11-14 15:05:00,273.49,274.17,273.45,273.82,50458.0,244.69,245.2984,244.6543,244.9853,50458.0
2018-11-14 15:10:00,273.85,273.96,273.56,273.86,52585.0,245.0121,245.1105,244.7527,245.0211,52585.0
2018-11-14 15:15:00,273.83,274.06,273.63,273.94,141537.0,244.9942,245.2,244.8153,245.0927,141537.0
2018-11-14 15:20:00,273.89,273.89,273.38,273.63,43239.0,245.0479,245.0479,244.5916,244.8153,43239.0
2018-11-14 15:25:00,273.6,273.6,273.24,273.45,32330.0,244.7885,244.7885,244.4664,244.6543,32330.0
2018-11-14 15:30:00,273.44,273.62,272.95,273.11,89134.0,244.6453,244.8064,244.2069,244.3501,89134.0
2018-11-14 15:35:00,273.09,273.23,273.0,273.15,20255.0,244.3322,244.4574,244.2516,244.3858,20255.0
2018-11-14 15:40:00,273.04,273.19,272.73,272.79,54573.0,244.2874,244.4216,244.0101,244.0638,54573.0
2018-11-14 15:45:00,272.81,273.15,272.64,272.73,80581.0,244.0816,244.3858,243.9296,244.0101,80581.0
2018-11-14 15:50:00,272.73,272.78,271.78,271.94,75210.0,244.0101,244.0548,243.1601,243.3033,75210.0
2018-11-14 15:55:00,271.95,272.26,271.57,272.16,197359.0,243.3122,243.5896,242.9722,243.5001,197359.0
2018-11-15 09:30:00,270.81,270.9,269.67,270.55,113925.0,242.2923,242.3728,241.2723,242.0596,113925.0
2018-11-15 09:35:00,270.59,271.08,270.49,270.89,76277.0,242.0954,242.5338,242.006,242.3638,76277.0
2018-11-15 09:40:00,270.9,271.38,270.43,271.34,74672.0,242.3728,242.8022,241.9523,242.7664,74672.0
2018-11-15 09:45:00,271.34,271.69,270.74,271.51,49670.0,242.7664,243.0796,242.2296,242.9185,49670.0
2018-11-15 09:50:00,271.34,271.42,270.61,271.0,41802.0,242.7664,242.838,242.1133,242.4623,41802.0
2018-11-15 09:55:00,270.93,271.28,270.53,270.58,43449.0,242.3996,242.7128,242.0417,242.0865,43449.0
2018-11-15 10:00:00,270.61,271.19,270.41,270.46,38543.0,242.1133,242.6322,241.9344,241.9791,38543.0
2018-11-15 10:05:00,270.45,270.76,270.13,270.2,88150.0,241.9702,242.2475,241.6839,241.7465,88150.0
2018-11-15 10:10:00,270.13,270.68,270.09,270.5,44544.0,241.6839,242.1759,241.6481,242.0149,44544.0
2018-11-15 10:15:00,270.63,270.72,270.38,270.66,11560.0,242.1312,242.2117,241.9075,242.1581,11560.0
2018-11-15 10:20:00,270.67,270.9,270.21,270.22,97915.0,242.167,242.3728,241.7554,241.7644,97915.0
2018-11-15 10:25:00,270.18,270.48,270.17,270.25,21667.0,241.7286,241.997,241.7197,241.7912,21667.0
2018-11-15 10:30:00,270.19,270.19,269.51,269.51,153597.0,241.7375,241.7375,241.1292,241.1292,153597.0
2018-11-15 10:35:00,269.49,269.68,268.95,269.4,96516.0,241.1113,241.2813,240.6281,241.0307,96516.0
2018-11-15 10:40:00,269.48,270.0,269.48,269.67,35617.0,241.1023,241.5676,241.1023,241.2723,35617.0
2018-11-15 10:45:00,269.67,270.37,269.65,270.2,44767.0,241.2723,241.8986,241.2544,241.7465,44767.0
2018-11-15 10:50:00,270.21,270.74,270.08,270.63,71158.0,241.7554,242.2296,241.6391,242.1312,71158.0
2018-11-15 10:55:00,270.64,270.82,270.44,270.54,26704.0,242.1402,242.3012,241.9612,242.0507,26704.0
2018-11-15 11:00:00,270.58,271.19,270.3,271.12,81780.0,242.0865,242.6322,241.836,242.5696,81780.0
2018-11-15 11:05:00,271.12,271.64,271.03,271.33,25770.0,242.5696,243.0349,242.4891,242.7575,25770.0
2018-11-15 11:10:00,271.4,271.57,271.27,271.37,27482.0,242.8201,242.9722,242.7038,242.7933,27482.0
2018-11-15 11:15:00,271.44,271.66,271.22,271.33,32383.0,242.8559,243.0527,242.6591,242.7575,32383.0
2018-11-15 11:20:00,271.37,272.11,271.36,271.9,53347.0,242.7933,243.4554,242.7843,243.2675,53347.0
2018-11-15 11:25:00,271.85,272.05,271.53,271.77,40541.0,243.2227,243.4017,242.9364,243.1512,40541.0
2018-11-15 11:30:00,271.87,272.49,271.73,272.4,49894.0,243.2406,243.7953,243.1154,243.7148,49894.0
2018-11-15 11:35:00,272.46,272.56,272.12,272.29,24955.0,243.7685,243.858,243.4643,243.6164,24955.0
2018-11-15 11:40:00,272.26,272.77,272.04,272.19,52391.0,243.5896,244.0459,243.3927,243.5269,52391.0
2018-11-15 11:45:00,272.27,272.46,272.18,272.23,23085.0,243.5985,243.7685,243.518,243.5627,23085.0
2018-11-15 11:50:00,272.23,272.69,272.1,272.59,27495.0,243.5627,243.9743,243.4464,243.8848,27495.0
2018-11-15 11:55:00,272.61,272.61,272.23,272.44,30932.0,243.9027,243.9027,243.5627,243.7506,30932.0
2018-11-15 12:00:00,272.5,272.76,272.13,272.62,47294.0,243.8043,244.0369,243.4733,243.9117,47294.0
2018-11-15 12:05:00,272.67,272.93,272.04,272.07,75373.0,243.9564,244.189,243.3927,243.4196,75373.0
2018-11-15 12:10:00,272.08,272.35,271.92,271.96,32037.0,243.4285,243.6701,243.2854,243.3212,32037.0
2018-11-15 12:15:00,271.92,272.26,271.84,272.16,38754.0,243.2854,243.5896,243.2138,243.5001,38754.0
2018-11-15 12:20:00,272.15,272.46,272.12,272.41,8468.0,243.4912,243.7685,243.4643,243.7238,8468.0
2018-11-15 12:25:00,272.38,272.59,271.96,272.55,34534.0,243.6969,243.8848,243.3212,243.849,34534.0
2018-11-15 12:30:00,272.55,272.55,272.23,272.48,638070.0,243.849,243.849,243.5627,243.7864,638070.0
2018-11-15 12:35:00,272.5,272.87,272.35,272.87,65870.0,243.8043,244.1353,243.6701,244.1353,65870.0
2018-11-15 12:40:00,272.85,272.85,272.24,272.3,26126.0,244.1174,244.1174,243.5717,243.6254,26126.0
2018-11-15 12:45:00,272.28,272.36,272.07,272.34,29895.0,243.6075,243.679,243.4196,243.6611,29895.0
2018-11-15 12:50:00,272.33,272.47,271.72,271.73,23494.0,243.6522,243.7775,243.1064,243.1154,23494.0
2018-11-15 12:55:00,271.79,271.8,271.47,271.7,52154.0,243.1691,243.178,242.8828,243.0885,52154.0
2018-11-15 13:00:00,271.74,271.89,271.33,271.48,36838.0,243.1243,243.2585,242.7575,242.8917,36838.0
2018-11-15 13:05:00,271.47,271.55,271.07,271.1,22892.0,242.8828,242.9543,242.5249,242.5517,22892.0
2018-11-15 13:10:00,271.09,271.62,271.08,271.57,19019.0,242.5428,243.017,242.5338,242.9722,19019.0
2018-11-15 13:15:00,271.58,272.59,271.41,272.37,132766.0,242.9812,243.8848,242.8291,243.688,132766.0
2018-11-15 13:20:00,272.35,273.7,272.34,273.64,156931.0,243.6701,244.8779,243.6611,244.8242,156931.0
2018-11-15 13:25:00,273.6,273.84,273.37,273.83,73678.0,244.7885,245.0032,244.5827,244.9942,73678.0
2018-11-15 13:30:00,273.89,274.26,273.79,274.25,85625.0,245.0479,245.379,244.9584,245.37,85625.0
2018-11-15 13:35:00,274.22,274.34,273.83,273.84,49295.0,245.3432,245.4505,244.9942,245.0032,49295.0
2018-11-15 13:40:00,273.88,274.19,273.73,274.09,46826.0,245.039,245.3163,244.9048,245.2269,46826.0
2018-11-15 13:45:00,274.12,274.53,273.56,273.56,60910.0,245.2537,245.6205,244.7527,244.7527,60910.0
2018-11-15 13:50:00,273.57,274.41,273.57,274.21,51887.0,244.7616,245.5132,244.7616,245.3342,51887.0
2018-11-15 13:55:00,274.18,274.72,274.18,274.47,52785.0,245.3074,245.7905,245.3074,245.5668,52785.0
2018-11-15 14:00:00,274.5,274.68,274.24,274.37,51882.0,245.5937,245.7547,245.3611,245.4774,51882.0
2018-11-15 14:05:00,274.39,274.72,274.29,274.6,20521.0,245.4953,245.7905,245.4058,245.6832,20521.0
2018-11-15 14:10:00,274.59,274.61,274.26,274.53,81782.0,245.6742,245.6921,245.379,245.6205,81782.0
2018-11-15 14:15:00,274.56,274.6,273.99,274.15,70907.0,245.6474,245.6832,245.1374,245.2805,70907.0
2018-11-15 14:20:00,274.14,274.46,274.03,274.27,73649.0,245.2716,245.5579,245.1732,245.3879,73649.0
2018-11-15 14:25:00,274.28,275.2,274.21,275.05,83948.0,245.3968,246.22,245.3342,246.0858,83948.0
2018-11-15 14:30:00,275.07,275.57,274.99,275.41,86305.0,246.1037,246.551,246.0321,246.4079,86305.0
2018-11-15 14:35:00,275.39,275.4,274.82,274.92,36873.0,246.39,246.3989,245.88,245.9695,36873.0
2018-11-15 14:40:00,274.96,275.05,274.79,274.86,31259.0,246.0052,246.0858,245.8531,245.9158,31259.0
2018-11-15 14:45:00,274.89,275.29,274.86,275.14,36159.0,245.9426,246.3005,245.9158,246.1663,36159.0
2018-11-15 14:50:00,275.04,275.14,274.46,274.69,60086.0,246.0768,246.1663,245.5579,245.7637,60086.0
2018-11-15 14:55:00,274.71,274.94,274.47,274.65,36808.0,245.7816,245.9873,245.5668,245.7279,36808.0
2018-11-15 15:00:00,274.73,274.73,273.07,273.59,126046.0,245.7995,245.7995,244.3143,244.7795,126046.0
2018-11-15 15:05:00,273.65,274.44,273.65,274.23,100804.0,244.8332,245.54,244.8332,245.3521,100804.0
2018-11-15 15:10:00,274.27,274.96,274.24,274.91,99435.0,245.3879,246.0052,245.3611,245.9605,99435.0
2018-11-15 15:15:00,274.94,275.02,274.1,274.11,58567.0,245.9873,246.0589,245.2358,245.2448,58567.0
2018-11-15 15:20:00,274.07,274.21,273.5,273.82,80264.0,245.209,245.3342,244.699,244.9853,80264.0
2018-11-15 15:25:00,273.8,274.28,273.75,273.76,42532.0,244.9674,245.3968,244.9227,244.9316,42532.0
2018-11-15 15:30:00,273.75,274.56,273.75,274.19,45948.0,244.9227,245.6474,244.9227,245.3163,45948.0
2018-11-15 15:35:00,274.16,274.62,274.15,274.52,54452.0,245.2895,245.701,245.2805,245.6116,54452.0
2018-11-15 15:40:00,274.56,274.72,274.14,274.43,58031.0,245.6474,245.7905,245.2716,245.5311,58031.0
2018-11-15 15:45:00,274.43,274.58,274.12,274.24,78600.0,245.5311,245.6653,245.2537,245.3611,78600.0
2018-11-15 15:50:00,274.22,274.97,274.22,274.84,85450.0,245.3432,246.0142,245.3432,245.8979,85450.0
2018-11-15 15:55:00,274.84,275.14,274.36,275.08,270801.0,245.8979,246.1663,245.4684,246.1126,270801.0
2018-11-16 09:30:00,273.83,274.16,273.63,273.68,152501.0,244.9942,245.2895,244.8153,244.86,152501.0
2018-11-16 09:35:00,273.75,273.75,273.29,273.37,37272.0,244.9227,244.9227,244.5111,244.5827,37272.0
2018-11-16 09:40:00,273.38,273.98,273.37,273.77,100818.0,244.5916,245.1284,244.5827,244.9406,100818.0
2018-11-16 09:45:00,273.92,274.6,273.85,274.47,56611.0,245.0748,245.6832,245.0121,245.5668,56611.0
2018-11-16 09:50:00,274.43,274.77,274.38,274.73,13844.0,245.5311,245.8353,245.4863,245.7995,13844.0
2018-11-16 09:55:00,274.68,274.83,274.45,274.83,17209.0,245.7547,245.8889,245.5489,245.8889,17209.0
2018-11-16 10:00:00,274.63,274.96,274.57,274.91,9773.0,245.71,246.0052,245.6563,245.9605,9773.0
2018-11-16 10:05:00,274.89,274.92,274.31,274.34,56411.0,245.9426,245.9695,245.4237,245.4505,56411.0
2018-11-16 10:10:00,274.38,274.79,274.37,274.79,20305.0,245.4863,245.8531,245.4774,245.8531,20305.0
2018-11-16 10:15:00,274.9,275.16,274.69,274.72,43750.0,245.9516,246.1842,245.7637,245.7905,43750.0
2018-11-16 10:20:00,274.76,274.97,274.63,274.8,30937.0,245.8263,246.0142,245.71,245.8621,30937.0
2018-11-16 10:25:00,275.01,275.12,274.77,274.91,13429.0,246.05,246.1484,245.8353,245.9605,13429.0
2018-11-16 10:30:00,274.9,275.66,274.81,275.53,27192.0,245.9516,246.6315,245.871,246.5152,27192.0
2018-11-16 10:35:00,275.49,275.97,275.46,275.68,46573.0,246.4794,246.9089,246.4526,246.6494,46573.0
2018-11-16 10:40:00,275.67,275.9,275.62,275.7,20503.0,246.6405,246.8463,246.5957,246.6673,20503.0
2018-11-16 10:45:00,275.75,275.87,275.42,275.63,16244.0,246.7121,246.8194,246.4168,246.6047,16244.0
2018-11-16 10:50:00,275.61,275.62,275.36,275.59,14277.0,246.5868,246.5957,246.3631,246.5689,14277.0
2018-11-16 10:55:00,275.6,275.66,275.21,275.27,26584.0,246.5778,246.6315,246.2289,246.2826,26584.0
2018-11-16 11:00:00,275.4,275.41,275.14,275.16,8790.0,246.3989,246.4079,246.1663,246.1842,8790.0
2018-11-16 11:05:00,275.26,275.42,275.17,275.2,100619.0,246.2737,246.4168,246.1931,246.22,100619.0
2018-11-16 11:10:00,275.2,275.33,274.83,274.95,15215.0,246.22,246.3363,245.8889,245.9963,15215.0
2018-11-16 11:15:00,274.96,275.15,274.96,275.1,16806.0,246.0052,246.1752,246.0052,246.1305,16806.0
2018-11-16 11:20:00,274.91,274.99,274.59,274.8,25856.0,245.9605,246.0321,245.6742,245.8621,25856.0
2018-11-16 11:25:00,274.8,275.04,274.75,274.79,15703.0,245.8621,246.0768,245.8174,245.8531,15703.0
2018-11-16 11:30:00,274.88,275.01,274.44,274.6,22770.0,245.9337,246.05,245.54,245.6832,22770.0
2018-11-16 11:35:00,274.6,274.74,274.59,274.6,6774.0,245.6832,245.8084,245.6742,245.6832,6774.0
2018-11-16 11:40:00,274.68,274.68,274.34,274.39,17177.0,245.7547,245.7547,245.4505,245.4953,17177.0
2018-11-16 11:45:00,274.43,274.57,274.32,274.42,25661.0,245.5311,245.6563,245.4326,245.5221,25661.0
2018-11-16 11:50:00,274.37,274.41,274.08,274.25,21773.0,245.4774,245.5132,245.2179,245.37,21773.0
2018-11-16 11:55:00,274.2,274.61,274.19,274.44,15038.0,245.3253,245.6921,245.3163,245.54,15038.0
2018-11-16 12:00:00,274.51,274.51,274.05,274.15,24746.0,245.6026,245.6026,245.1911,245.2805,24746.0
2018-11-16 12:05:00,274.38,274.81,274.34,274.77,23113.0,245.4863,245.871,245.4505,245.8353,23113.0
2018-11-16 12:10:00,274.75,274.9,274.59,274.72,11901.0,245.8174,245.9516,245.6742,245.7905,11901.0
2018-11-16 12:15:00,274.69,274.7,274.34,274.57,6262.0,245.7637,245.7726,245.4505,245.6563,6262.0
2018-11-16 12:20:00,274.6,274.71,274.42,274.56,12672.0,245.6832,245.7816,245.5221,245.6474,12672.0
2018-11-16 12:25:00,274.53,274.62,274.17,274.19,9557.0,245.6205,245.701,245.2984,245.3163,9557.0
2018-11-16 12:30:00,274.17,275.05,274.06,275.04,22893.0,245.2984,246.0858,245.2,246.0768,22893.0
2018-11-16 12:35:00,275.04,276.08,275.02,275.61,86510.0,246.0768,247.0073,246.0589,246.5868,86510.0
2018-11-16 12:40:00,275.63,276.14,275.63,275.74,52745.0,246.6047,247.061,246.6047,246.7031,52745.0
2018-11-16 12:45:00,275.86,276.73,275.81,276.38,70328.0,246.8105,247.5889,246.7657,247.2757,70328.0
2018-11-16 12:50:00,276.36,276.36,275.86,275.87,289247.0,247.2578,247.2578,246.8105,246.8194,289247.0
2018-11-16 12:55:00,275.85,275.95,275.72,275.94,14716.0,246.8015,246.891,246.6852,246.882,14716.0
2018-11-16 13:00:00,276.0,276.03,275.49,275.55,26469.0,246.9357,246.9626,246.4794,246.5331,26469.0
2018-11-16 13:05:00,275.52,275.57,274.98,275.27,34456.0,246.5063,246.551,246.0231,246.2826,34456.0
2018-11-16 13:10:00,275.38,275.48,275.23,275.39,14650.0,246.381,246.4705,246.2468,246.39,14650.0
2018-11-16 13:15:00,275.35,275.58,275.24,275.3,20599.0,246.3542,246.56,246.2558,246.3094,20599.0
2018-11-16 13:20:00,275.3,275.36,275.04,275.24,17483.0,246.3094,246.3631,246.0768,246.2558,17483.0
2018-11-16 13:25:00,275.3,275.3,274.89,275.02,15473.0,246.3094,246.3094,245.9426,246.0589,15473.0
2018-11-16 13:30:00,275.08,275.08,274.85,274.85,20778.0,246.1126,246.1126,245.9068,245.9068,20778.0
2018-11-16 13:35:00,274.82,275.06,274.64,275.01,9013.0,245.88,246.0947,245.7189,246.05,9013.0
2018-11-16 13:40:00,274.99,275.15,274.4,274.66,152298.0,246.0321,246.1752,245.5042,245.7368,152298.0
2018-11-16 13:45:00,274.74,274.76,274.53,274.74,38497.0,245.8084,245.8263,245.6205,245.8084,38497.0
2018-11-16 13:50:00,274.76,274.9,274.54,274.61,26539.0,245.8263,245.9516,245.6295,245.6921,26539.0
2018-11-16 13:55:00,274.66,274.99,274.66,274.87,19245.0,245.7368,246.0321,245.7368,245.9247,19245.0
2018-11-16 14:00:00,274.87,275.25,274.87,275.15,19293.0,245.9247,246.2647,245.9247,246.1752,19293.0
2018-11-16 14:05:00,275.18,275.43,275.15,275.23,19550.0,246.2021,246.4257,246.1752,246.2468,19550.0
2018-11-16 14:10:00,275.24,275.42,275.08,275.08,31332.0,246.2558,246.4168,246.1126,246.1126,31332.0
2018-11-16 14:15:00,274.93,275.35,274.81,275.25,35270.0,245.9784,246.3542,245.871,246.2647,35270.0
2018-11-16 14:20:00,275.23,275.27,274.88,274.9,48999.0,246.2468,246.2826,245.9337,245.9516,48999.0
2018-11-16 14:25:00,274.84,275.61,274.72,275.42,27112.0,245.8979,246.5868,245.7905,246.4168,27112.0
2018-11-16 14:30:00,275.45,275.73,275.45,275.68,21430.0,246.4436,246.6942,246.4436,246.6494,21430.0
2018-11-16 14:35:00,275.66,275.9,275.58,275.74,28573.0,246.6315,246.8463,246.56,246.7031,28573.0
2018-11-16 14:40:00,275.75,275.78,275.52,275.61,23251.0,246.7121,246.7389,246.5063,246.5868,23251.0
2018-11-16 14:45:00,275.61,275.92,275.6,275.86,21520.0,246.5868,246.8641,246.5778,246.8105,21520.0
2018-11-16 14:50:00,275.89,275.94,275.62,275.9,20346.0,246.8373,246.882,246.5957,246.8463,20346.0
2018-11-16 14:55:00,275.87,275.88,275.66,275.88,18963.0,246.8194,246.8284,246.6315,246.8284,18963.0
2018-11-16 15:00:00,275.94,276.1,275.73,275.83,24177.0,246.882,247.0252,246.6942,246.7836,24177.0
2018-11-16 15:05:00,275.83,275.95,275.72,275.77,27718.0,246.7836,246.891,246.6852,246.7299,27718.0
2018-11-16 15:10:00,275.81,276.04,275.77,275.98,19698.0,246.7657,246.9715,246.7299,246.9178,19698.0
2018-11-16 15:15:00,276.04,276.33,276.04,276.32,20079.0,246.9715,247.231,246.9715,247.222,20079.0
2018-11-16 15:20:00,276.32,276.38,276.18,276.31,28190.0,247.222,247.2757,247.0968,247.2131,28190.0
2018-11-16 15:25:00,276.3,276.43,276.14,276.14,22238.0,247.2041,247.3204,247.061,247.061,22238.0
2018-11-16 15:30:00,276.11,276.13,275.81,275.83,18114.0,247.0341,247.052,246.7657,246.7836,18114.0
2018-11-16 15:35:00,275.82,276.21,275.82,276.2,20548.0,246.7747,247.1236,246.7747,247.1147,20548.0
2018-11-16 15:40:00,276.21,276.27,276.06,276.19,22550.0,247.1236,247.1773,246.9894,247.1057,22550.0
2018-11-16 15:45:00,276.16,276.33,275.86,275.91,38393.0,247.0789,247.231,246.8105,246.8552,38393.0
2018-11-16 15:50:00,276.03,276.03,275.7,275.82,27623.0,246.9626,246.9626,246.6673,246.7747,27623.0
2018-11-16 15:55:00,275.81,275.81,275.47,275.73,197560.0,246.7657,246.7657,246.4615,246.6942,197560.0
2018-11-19 09:30:00,275.11,275.16,274.66,274.82,118111.0,246.1394,246.1842,245.7368,245.88,118111.0
2018-11-19 09:35:00,274.85,275.23,274.66,275.06,60512.0,245.9068,246.2468,245.7368,246.0947,60512.0
2018-11-19 09:40:00,275.07,275.37,274.94,275.13,25716.0,246.1037,246.3721,245.9873,246.1573,25716.0
2018-11-19 09:45:00,274.91,275.15,274.83,274.86,28684.0,245.9605,246.1752,245.8889,245.9158,28684.0
2018-11-19 09:50:00,274.97,274.97,274.3,274.31,13491.0,246.0142,246.0142,245.4147,245.4237,13491.0
2018-11-19 09:55:00,274.32,274.56,274.18,274.56,28154.0,245.4326,245.6474,245.3074,245.6474,28154.0
2018-11-19 10:00:00,274.56,274.56,274.14,274.18,11075.0,245.6474,245.6474,245.2716,245.3074,11075.0
2018-11-19 10:05:00,274.09,274.16,273.57,273.57,44363.0,245.2269,245.2895,244.7616,244.7616,44363.0
2018-11-19 10:10:00,273.61,273.92,273.52,273.82,14650.0,244.7974,245.0748,244.7169,244.9853,14650.0
2018-11-19 10:15:00,273.8,274.04,273.76,273.76,15479.0,244.9674,245.1821,244.9316,244.9316,15479.0
2018-11-19 10:20:00,273.75,273.84,272.94,273.06,34423.0,244.9227,245.0032,244.198,244.3053,34423.0
2018-11-19 10:25:00,273.06,273.32,273.05,273.29,18030.0,244.3053,244.5379,244.2964,244.5111,18030.0
2018-11-19 10:30:00,273.27,273.34,272.57,272.64,29967.0,244.4932,244.5558,243.8669,243.9296,29967.0
2018-11-19 10:35:00,272.73,273.17,272.69,273.13,66499.0,244.0101,244.4037,243.9743,244.368,66499.0
2018-11-19 10:40:00,273.13,273.27,272.99,273.23,85556.0,244.368,244.4932,244.2427,244.4574,85556.0
2018-11-19 10:45:00,273.32,273.35,273.0,273.32,40871.0,244.5379,244.5648,244.2516,244.5379,40871.0
2018-11-19 10:50:00,273.3,273.9,273.29,273.79,18387.0,244.52,245.0569,244.5111,244.9584,18387.0
2018-11-19 10:55:00,273.73,273.78,273.55,273.55,8271.0,244.9048,244.9495,244.7437,244.7437,8271.0
2018-11-19 11:00:00,273.59,273.77,273.33,273.36,5955.0,244.7795,244.9406,244.5469,244.5737,5955.0
2018-11-19 11:05:00,273.35,273.71,273.35,273.59,31876.0,244.5648,244.8869,244.5648,244.7795,31876.0
2018-11-19 11:10:00,273.49,273.49,272.97,273.06,8413.0,244.69,244.69,244.2248,244.3053,8413.0
2018-11-19 11:15:00,272.96,273.14,272.86,272.98,16974.0,244.2159,244.3769,244.1264,244.2337,16974.0
2018-11-19 11:20:00,272.96,273.17,272.8,272.82,23438.0,244.2159,244.4037,244.0727,244.0906,23438.0
2018-11-19 11:25:00,272.78,272.78,272.44,272.63,22594.0,244.0548,244.0548,243.7506,243.9206,22594.0
2018-11-19 11:30:00,272.61,272.66,272.39,272.56,18929.0,243.9027,243.9474,243.7059,243.858,18929.0
2018-11-19 11:35:00,272.48,272.64,272.3,272.3,20917.0,243.7864,243.9296,243.6254,243.6254,20917.0
2018-11-19 11:40:00,272.27,272.4,272.02,272.33,18564.0,243.5985,243.7148,243.3748,243.6522,18564.0
2018-11-19 11:45:00,272.27,272.4,272.02,272.09,27675.0,243.5985,243.7148,243.3748,243.4375,27675.0
2018-11-19 11:50:00,272.07,272.1,271.08,271.16,53480.0,243.4196,243.4464,242.5338,242.6054,53480.0
2018-11-19 11:55:00,271.26,271.66,271.26,271.46,20537.0,242.6949,243.0527,242.6949,242.8738,20537.0
2018-11-19 12:00:00,271.52,271.66,271.04,271.04,32247.0,242.9275,243.0527,242.498,242.498,32247.0
2018-11-19 12:05:00,271.16,271.17,270.58,270.82,32912.0,242.6054,242.6143,242.0865,242.3012,32912.0
2018-11-19 12:10:00,270.92,271.49,270.89,271.04,46072.0,242.3907,242.9007,242.3638,242.498,46072.0
2018-11-19 12:15:00,271.01,271.28,270.91,271.19,24258.0,242.4712,242.7128,242.3817,242.6322,24258.0
2018-11-19 12:20:00,271.31,271.48,271.12,271.15,35310.0,242.7396,242.8917,242.5696,242.5965,35310.0
2018-11-19 12:25:00,271.02,271.33,270.85,271.25,21348.0,242.4801,242.7575,242.328,242.6859,21348.0
2018-11-19 12:30:00,271.18,271.18,270.69,270.77,26500.0,242.6233,242.6233,242.1849,242.2565,26500.0
2018-11-19 12:35:00,270.94,271.57,270.85,271.56,25191.0,242.4086,242.9722,242.328,242.9633,25191.0
2018-11-19 12:40:00,271.61,271.74,271.55,271.59,23911.0,243.008,243.1243,242.9543,242.9901,23911.0
2018-11-19 12:45:00,271.6,271.62,271.26,271.33,16922.0,242.9991,243.017,242.6949,242.7575,16922.0
2018-11-19 12:50:00,271.33,271.73,271.1,271.44,13247.0,242.7575,243.1154,242.5517,242.8559,13247.0
2018-11-19 12:55:00,271.42,271.69,271.21,271.5,13088.0,242.838,243.0796,242.6501,242.9096,13088.0
2018-11-19 13:00:00,271.5,271.57,271.25,271.39,11150.0,242.9096,242.9722,242.6859,242.8112,11150.0
2018-11-19 13:05:00,271.43,271.62,270.73,270.73,22740.0,242.847,243.017,242.2207,242.2207,22740.0
2018-11-19 13:10:00,270.79,271.23,270.79,271.07,16629.0,242.2744,242.668,242.2744,242.5249,16629.0
2018-11-19 13:15:00,271.04,271.14,270.63,271.1,24519.0,242.498,242.5875,242.1312,242.5517,24519.0
2018-11-19 13:20:00,271.07,271.28,270.82,270.9,17170.0,242.5249,242.7128,242.3012,242.3728,17170.0
2018-11-19 13:25:00,270.86,270.95,270.71,270.77,10688.0,242.337,242.4175,242.2028,242.2565,10688.0
2018-11-19 13:30:00,270.8,270.97,270.28,270.5,29022.0,242.2833,242.4354,241.8181,242.0149,29022.0
2018-11-19 13:35:00,270.51,271.55,270.51,271.47,33851.0,242.0239,242.9543,242.0239,242.8828,33851.0
2018-11-19 13:40:00,271.45,271.59,271.3,271.57,14468.0,242.8649,242.9901,242.7307,242.9722,14468.0
2018-11-19 13:45:00,271.64,271.73,271.28,271.33,29530.0,243.0349,243.1154,242.7128,242.7575,29530.0
2018-11-19 13:50:00,271.37,271.39,270.92,270.94,38633.0,242.7933,242.8112,242.3907,242.4086,38633.0
2018-11-19 13:55:00,271.01,271.07,270.84,270.87,14419.0,242.4712,242.5249,242.3191,242.3459,14419.0
2018-11-19 14:00:00,270.75,270.77,270.14,270.18,28594.0,242.2386,242.2565,241.6928,241.7286,28594.0
2018-11-19 14:05:00,270.21,270.66,270.1,270.55,15914.0,241.7554,242.1581,241.657,242.0596,15914.0
2018-11-19 14:10:00,270.42,270.42,270.17,270.27,22140.0,241.9433,241.9433,241.7197,241.8091,22140.0
2018-11-19 14:15:00,270.27,270.79,270.08,270.52,115948.0,241.8091,242.2744,241.6391,242.0328,115948.0
2018-11-19 14:20:00,270.49,270.69,270.23,270.55,25399.0,242.006,242.1849,241.7733,242.0596,25399.0
2018-11-19 14:25:00,270.55,270.97,270.55,270.79,14188.0,242.0596,242.4354,242.0596,242.2744,14188.0
2018-11-19 14:30:00,270.83,270.9,270.36,270.77,27772.0,242.3102,242.3728,241.8896,242.2565,27772.0
2018-11-19 14:35:00,270.66,271.07,270.44,271.07,24205.0,242.1581,242.5249,241.9612,242.5249,24205.0
2018-11-19 14:40:00,271.2,271.36,270.99,271.02,29761.0,242.6412,242.7843,242.4533,242.4801,29761.0
2018-11-19 14:45:00,271.01,271.49,270.81,271.3,24312.0,242.4712,242.9007,242.2923,242.7307,24312.0
2018-11-19 14:50:00,271.31,271.51,271.11,271.51,17308.0,242.7396,242.9185,242.5607,242.9185,17308.0
2018-11-19 14:55:00,271.55,271.63,271.32,271.45,20007.0,242.9543,243.0259,242.7486,242.8649,20007.0
2018-11-19 15:00:00,271.34,271.59,271.03,271.46,22167.0,242.7664,242.9901,242.4891,242.8738,22167.0
2018-11-19 15:05:00,271.46,271.74,271.34,271.52,36529.0,242.8738,243.1243,242.7664,242.9275,36529.0
2018-11-19 15:10:00,271.51,272.22,271.44,272.09,20208.0,242.9185,243.5538,242.8559,243.4375,20208.0
2018-11-19 15:15:00,272.09,272.14,271.68,271.92,121277.0,243.4375,243.4822,243.0706,243.2854,121277.0
2018-11-19 15:20:00,271.94,272.15,271.84,271.84,21736.0,243.3033,243.4912,243.2138,243.2138,21736.0
2018-11-19 15:25:00,271.87,271.93,271.35,271.57,39900.0,243.2406,243.2943,242.7754,242.9722,39900.0
2018-11-19 15:30:00,271.62,271.7,271.22,271.22,35319.0,243.017,243.0885,242.6591,242.6591,35319.0
2018-11-19 15:35:00,271.2,271.37,270.93,271.14,25116.0,242.6412,242.7933,242.3996,242.5875,25116.0
2018-11-19 15:40:00,271.05,271.07,270.52,270.62,32566.0,242.507,242.5249,242.0328,242.1223,32566.0
2018-11-19 15:45:00,270.6,270.77,270.4,270.68,434734.0,242.1044,242.2565,241.9254,242.1759,434734.0
2018-11-19 15:50:00,270.68,270.7,270.32,270.6,47485.0,242.1759,242.1938,241.8539,242.1044,47485.0
2018-11-19 15:55:00,270.54,271.14,270.54,271.13,276739.0,242.0507,242.5875,242.0507,242.5786,276739.0
2018-11-20 09:30:00,267.31,267.75,266.88,267.42,180639.0,239.1608,239.5545,238.7761,239.2592,180639.0
2018-11-20 09:35:00,267.42,267.86,267.2,267.72,344858.0,239.2592,239.6529,239.0624,239.5277,344858.0
2018-11-20 09:40:00,267.7,268.03,267.55,267.89,101553.0,239.5098,239.805,239.3756,239.6798,101553.0
2018-11-20 09:45:00,267.86,267.97,267.1,267.16,161019.0,239.6529,239.7513,238.9729,239.0266,161019.0
2018-11-20 09:50:00,267.13,267.17,266.24,266.5,95488.0,238.9998,239.0356,238.2035,238.4361,95488.0
2018-11-20 09:55:00,266.46,266.64,265.98,266.56,108622.0,238.4003,238.5614,237.9709,238.4898,108622.0
2018-11-20 10:00:00,266.53,266.9,266.34,266.5,60668.0,238.463,238.794,238.293,238.4361,60668.0
2018-11-20 10:05:00,266.51,266.51,265.67,265.89,63271.0,238.4451,238.4451,237.6935,237.8904,63271.0
2018-11-20 10:10:00,265.84,265.92,265.32,265.37,190527.0,237.8456,237.9172,237.3804,237.4251,190527.0
2018-11-20 10:15:00,265.33,266.19,265.25,266.18,74990.0,237.3893,238.1588,237.3178,238.1498,74990.0
2018-11-20 10:20:00,266.17,266.97,266.16,266.68,75104.0,238.1409,238.8566,238.1319,238.5972,75104.0
2018-11-20 10:25:00,266.73,267.12,266.7,266.93,33186.0,238.6419,238.9908,238.6151,238.8208,33186.0
2018-11-20 10:30:00,266.99,267.3,266.68,266.89,54951.0,238.8745,239.1519,238.5972,238.7851,54951.0
2018-11-20 10:35:00,266.87,267.64,266.84,267.61,57271.0,238.7672,239.4561,238.7403,239.4292,57271.0
2018-11-20 10:40:00,267.59,267.98,267.59,267.83,62813.0,239.4113,239.7603,239.4113,239.6261,62813.0
2018-11-20 10:45:00,267.91,267.91,267.41,267.78,39920.0,239.6976,239.6976,239.2503,239.5813,39920.0
2018-11-20 10:50:00,267.7,268.52,267.6,268.43,49659.0,239.5098,240.2434,239.4203,240.1629,49659.0
2018-11-20 10:55:00,268.44,268.71,268.41,268.62,38052.0,240.1718,240.4134,240.145,240.3329,38052.0
2018-11-20 11:00:00,268.55,268.72,267.96,267.99,55133.0,240.2702,240.4223,239.7424,239.7692,55133.0
2018-11-20 11:05:00,268.02,268.57,267.95,268.39,28289.0,239.7961,240.2881,239.7334,240.1271,28289.0
2018-11-20 11:10:00,268.36,268.64,268.08,268.11,57618.0,240.1003,240.3508,239.8497,239.8766,57618.0
2018-11-20 11:15:00,268.02,268.03,267.35,267.42,20734.0,239.7961,239.805,239.1966,239.2592,20734.0
2018-11-20 11:20:00,267.51,267.64,267.3,267.3,67717.0,239.3398,239.4561,239.1519,239.1519,67717.0
2018-11-20 11:25:00,267.31,267.54,267.05,267.05,261162.0,239.1608,239.3666,238.9282,238.9282,261162.0
2018-11-20 11:30:00,267.11,267.29,266.77,266.82,27990.0,238.9819,239.1429,238.6777,238.7224,27990.0
2018-11-20 11:35:00,266.91,267.9,266.84,267.86,36766.0,238.803,239.6887,238.7403,239.6529,36766.0
2018-11-20 11:40:00,267.92,268.43,267.81,268.41,87374.0,239.7066,240.1629,239.6082,240.145,87374.0
2018-11-20 11:45:00,268.51,268.62,268.08,268.14,74770.0,240.2345,240.3329,239.8497,239.9034,74770.0
2018-11-20 11:50:00,268.14,268.14,267.69,267.91,23265.0,239.9034,239.9034,239.5008,239.6976,23265.0
2018-11-20 11:55:00,267.9,268.53,267.88,268.26,45405.0,239.6887,240.2524,239.6708,240.0108,45405.0
2018-11-20 12:00:00,268.27,268.96,268.07,268.9,23568.0,240.0197,240.6371,239.8408,240.5834,23568.0
2018-11-20 12:05:00,268.84,268.85,268.25,268.26,24275.0,240.5297,240.5387,240.0018,240.0108,24275.0
2018-11-20 12:10:00,268.23,268.35,267.88,267.98,31116.0,239.9839,240.0913,239.6708,239.7603,31116.0
2018-11-20 12:15:00,267.97,268.04,267.65,267.76,15753.0,239.7513,239.814,239.465,239.5634,15753.0
2018-11-20 12:20:00,267.7,267.79,267.4,267.67,22852.0,239.5098,239.5903,239.2414,239.4829,22852.0
2018-11-20 12:25:00,267.69,268.37,267.63,268.15,49875.0,239.5008,240.1092,239.4471,239.9124,49875.0
2018-11-20 12:30:00,268.14,268.41,267.99,268.04,17168.0,239.9034,240.145,239.7692,239.814,17168.0
2018-11-20 12:35:00,268.06,268.2,267.72,267.78,33101.0,239.8318,239.9571,239.5277,239.5813,33101.0
2018-11-20 12:40:00,267.74,267.89,267.48,267.48,13940.0,239.5455,239.6798,239.3129,239.3129,13940.0
2018-11-20 12:45:00,267.5,267.51,267.18,267.43,25244.0,239.3308,239.3398,239.0445,239.2682,25244.0
2018-11-20 12:50:00,267.33,267.68,267.24,267.56,26680.0,239.1787,239.4919,239.0982,239.3845,26680.0
2018-11-20 12:55:00,267.53,267.54,267.06,267.17,15119.0,239.3577,239.3666,238.9372,239.0356,15119.0
2018-11-20 13:00:00,267.15,267.29,266.91,267.01,33554.0,239.0177,239.1429,238.803,238.8924,33554.0
2018-11-20 13:05:00,267.0,267.43,267.0,267.31,18625.0,238.8835,239.2682,238.8835,239.1608,18625.0
2018-11-20 13:10:00,267.32,267.35,266.9,267.23,24073.0,239.1698,239.1966,238.794,239.0893,24073.0
2018-11-20 13:15:00,267.25,267.35,266.61,266.66,78578.0,239.1071,239.1966,238.5345,238.5793,78578.0
2018-11-20 13:20:00,266.59,266.62,266.26,266.3,21315.0,238.5166,238.5435,238.2214,238.2572,21315.0
2018-11-20 13:25:00,266.21,266.61,266.21,266.57,49908.0,238.1767,238.5345,238.1767,238.4988,49908.0
2018-11-20 13:30:00,266.55,266.8,266.41,266.69,26945.0,238.4809,238.7045,238.3556,238.6061,26945.0
2018-11-20 13:35:00,266.63,266.64,266.35,266.52,17740.0,238.5524,238.5614,238.3019,238.454,17740.0
2018-11-20 13:40:00,266.46,267.28,266.39,266.98,26684.0,238.4003,239.134,238.3377,238.8656,26684.0
2018-11-20 13:45:00,267.01,267.04,266.7,266.89,24519.0,238.8924,238.9193,238.6151,238.7851,24519.0
2018-11-20 13:50:00,266.86,267.0,266.57,266.65,12858.0,238.7582,238.8835,238.4988,238.5703,12858.0
2018-11-20 13:55:00,266.65,266.72,266.32,266.32,30831.0,238.5703,238.633,238.2751,238.2751,30831.0
2018-11-20 14:00:00,266.31,266.35,266.06,266.13,21622.0,238.2661,238.3019,238.0425,238.1051,21622.0
2018-11-20 14:05:00,266.21,266.23,265.7,265.71,119902.0,238.1767,238.1946,237.7204,237.7293,119902.0
2018-11-20 14:10:00,265.93,266.66,265.9,266.62,21738.0,237.9261,238.5793,237.8993,238.5435,21738.0
2018-11-20 14:15:00,266.6,266.82,266.47,266.64,32105.0,238.5256,238.7224,238.4093,238.5614,32105.0
2018-11-20 14:20:00,266.52,267.45,266.03,266.32,105157.0,238.454,239.2861,238.0156,238.2751,105157.0
2018-11-20 14:25:00,266.35,266.52,265.97,266.05,243389.0,238.3019,238.454,237.9619,238.0335,243389.0
2018-11-20 14:30:00,266.07,267.08,266.0,267.02,47830.0,238.0514,238.955,237.9888,238.9014,47830.0
2018-11-20 14:35:00,267.02,267.18,266.8,266.8,32181.0,238.9014,239.0445,238.7045,238.7045,32181.0
2018-11-20 14:40:00,266.78,266.85,266.1,266.15,38270.0,238.6866,238.7493,238.0782,238.123,38270.0
2018-11-20 14:45:00,266.2,266.39,265.95,266.06,53378.0,238.1677,238.3377,237.944,238.0425,53378.0
2018-11-20 14:50:00,266.04,266.48,266.02,266.1,34550.0,238.0246,238.4182,238.0067,238.0782,34550.0
2018-11-20 14:55:00,266.11,266.34,265.91,266.14,230856.0,238.0872,238.293,237.9083,238.114,230856.0
2018-11-20 15:00:00,266.19,266.67,265.5,265.58,112043.0,238.1588,238.5882,237.5414,237.613,112043.0
2018-11-20 15:05:00,265.57,265.65,265.09,265.56,86382.0,237.6041,237.6756,237.1746,237.5951,86382.0
2018-11-20 15:10:00,265.54,265.9,265.33,265.68,296238.0,237.5772,237.8993,237.3893,237.7025,296238.0
2018-11-20 15:15:00,265.61,266.43,265.44,266.27,132418.0,237.6398,238.3735,237.4877,238.2303,132418.0
2018-11-20 15:20:00,266.27,266.57,266.16,266.37,25639.0,238.2303,238.4988,238.1319,238.3198,25639.0
2018-11-20 15:25:00,266.31,266.98,266.0,266.67,64270.0,238.2661,238.8656,237.9888,238.5882,64270.0
2018-11-20 15:30:00,266.68,266.7,266.34,266.63,48674.0,238.5972,238.6151,238.293,238.5524,48674.0
2018-11-20 15:35:00,266.59,267.01,266.48,267.01,51179.0,238.5166,238.8924,238.4182,238.8924,51179.0
2018-11-20 15:40:00,266.98,266.98,266.33,266.44,41734.0,238.8656,238.8656,238.284,238.3824,41734.0
2018-11-20 15:45:00,266.46,266.67,266.0,266.12,64341.0,238.4003,238.5882,237.9888,238.0961,64341.0
2018-11-20 15:50:00,266.16,266.28,265.75,266.04,73797.0,238.1319,238.2393,237.7651,238.0246,73797.0
2018-11-20 15:55:00,265.94,266.42,265.94,266.13,360196.0,237.9351,238.3645,237.9351,238.1051,360196.0
2018-11-21 09:30:00,267.8,268.23,267.69,267.88,125584.0,239.5992,239.9839,239.5008,239.6708,125584.0
2018-11-21 09:35:00,267.9,268.04,267.54,267.6,42922.0,239.6887,239.814,239.3666,239.4203,42922.0
2018-11-21 09:40:00,267.59,267.72,267.22,267.66,59134.0,239.4113,239.5277,239.0803,239.474,59134.0
2018-11-21 09:45:00,267.66,267.88,267.61,267.64,71197.0,239.474,239.6708,239.4292,239.4561,71197.0
2018-11-21 09:50:00,267.65,267.71,267.09,267.59,52960.0,239.465,239.5187,238.964,239.4113,52960.0
2018-11-21 09:55:00,267.54,268.0,267.5,268.0,16777.0,239.3666,239.7782,239.3308,239.7782,16777.0
2018-11-21 10:00:00,268.11,268.5,268.02,268.41,57086.0,239.8766,240.2255,239.7961,240.145,57086.0
2018-11-21 10:05:00,268.38,268.46,267.89,267.98,52026.0,240.1182,240.1897,239.6798,239.7603,52026.0
2018-11-21 10:10:00,267.99,268.09,267.61,267.78,53580.0,239.7692,239.8587,239.4292,239.5813,53580.0
2018-11-21 10:15:00,267.81,268.33,267.81,268.33,60247.0,239.6082,240.0734,239.6082,240.0734,60247.0
2018-11-21 10:20:00,268.26,268.4,267.93,268.39,58310.0,240.0108,240.136,239.7155,240.1271,58310.0
2018-11-21 10:25:00,268.48,268.58,268.41,268.47,102435.0,240.2076,240.2971,240.145,240.1987,102435.0
2018-11-21 10:30:00,268.42,268.51,268.06,268.3,48235.0,240.1539,240.2345,239.8318,240.0466,48235.0
2018-11-21 10:35:00,268.34,268.41,268.06,268.22,21094.0,240.0824,240.145,239.8318,239.975,21094.0
2018-11-21 10:40:00,268.18,268.26,267.91,267.93,37006.0,239.9392,240.0108,239.6976,239.7155,37006.0
2018-11-21 10:45:00,267.93,267.95,267.61,267.87,56200.0,239.7155,239.7334,239.4292,239.6619,56200.0
2018-11-21 10:50:00,267.9,268.07,267.76,268.01,13598.0,239.6887,239.8408,239.5634,239.7871,13598.0
2018-11-21 10:55:00,268.06,268.15,267.86,268.11,43020.0,239.8318,239.9124,239.6529,239.8766,43020.0
2018-11-21 11:00:00,268.04,268.28,267.86,268.25,18865.0,239.814,240.0287,239.6529,240.0018,18865.0
2018-11-21 11:05:00,268.24,268.46,268.24,268.45,102953.0,239.9929,240.1897,239.9929,240.1808,102953.0
2018-11-21 11:10:00,268.46,268.91,268.46,268.87,46152.0,240.1897,240.5923,240.1897,240.5566,46152.0
2018-11-21 11:15:00,268.85,269.06,268.7,269.06,86469.0,240.5387,240.7265,240.4045,240.7265,86469.0
2018-11-21 11:20:00,268.99,269.04,268.87,268.95,12010.0,240.6639,240.7086,240.5566,240.6281,12010.0
2018-11-21 11:25:00,269.09,269.09,268.67,268.75,39003.0,240.7534,240.7534,240.3776,240.4492,39003.0
2018-11-21 11:30:00,268.79,269.01,268.79,268.85,13208.0,240.485,240.6818,240.485,240.5387,13208.0
2018-11-21 11:35:00,268.85,268.89,268.74,268.76,52475.0,240.5387,240.5744,240.4402,240.4581,52475.0
2018-11-21 11:40:00,268.76,268.88,268.64,268.85,16856.0,240.4581,240.5655,240.3508,240.5387,16856.0
2018-11-21 11:45:00,268.77,268.97,268.74,268.96,7399.0,240.4671,240.646,240.4402,240.6371,7399.0
2018-11-21 11:50:00,268.99,269.07,268.88,268.97,24155.0,240.6639,240.7355,240.5655,240.646,24155.0
2018-11-21 11:55:00,268.96,268.99,268.56,268.71,46418.0,240.6371,240.6639,240.2792,240.4134,46418.0
2018-11-21 12:00:00,268.72,268.85,268.41,268.46,12402.0,240.4223,240.5387,240.145,240.1897,12402.0
2018-11-21 12:05:00,268.45,268.46,268.33,268.35,19421.0,240.1808,240.1897,240.0734,240.0913,19421.0
2018-11-21 12:10:00,268.34,268.52,268.31,268.44,28036.0,240.0824,240.2434,240.0555,240.1718,28036.0
2018-11-21 12:15:00,268.46,268.59,268.31,268.46,13675.0,240.1897,240.306,240.0555,240.1897,13675.0
2018-11-21 12:20:00,268.48,268.55,268.23,268.3,43996.0,240.2076,240.2702,239.9839,240.0466,43996.0
2018-11-21 12:25:00,268.32,268.46,268.31,268.43,13460.0,240.0645,240.1897,240.0555,240.1629,13460.0
2018-11-21 12:30:00,268.41,268.46,268.25,268.26,7786.0,240.145,240.1897,240.0018,240.0108,7786.0
2018-11-21 12:35:00,268.39,268.44,268.27,268.44,10816.0,240.1271,240.1718,240.0197,240.1718,10816.0
2018-11-21 12:40:00,268.47,268.72,268.45,268.62,32747.0,240.1987,240.4223,240.1808,240.3329,32747.0
2018-11-21 12:45:00,268.6,268.71,268.54,268.66,8213.0,240.315,240.4134,240.2613,240.3687,8213.0
2018-11-21 12:50:00,268.7,268.78,268.65,268.74,9446.0,240.4045,240.476,240.3597,240.4402,9446.0
2018-11-21 12:55:00,268.75,268.8,268.7,268.78,5539.0,240.4492,240.4939,240.4045,240.476,5539.0
2018-11-21 13:00:00,268.8,268.84,268.71,268.82,10088.0,240.4939,240.5297,240.4134,240.5118,10088.0
2018-11-21 13:05:00,268.79,268.89,268.71,268.71,9314.0,240.485,240.5744,240.4134,240.4134,9314.0
2018-11-21 13:10:00,268.71,268.82,268.66,268.81,25023.0,240.4134,240.5118,240.3687,240.5029,25023.0
2018-11-21 13:15:00,268.82,268.82,268.59,268.7,14492.0,240.5118,240.5118,240.306,240.4045,14492.0
2018-11-21 13:20:00,268.65,268.66,268.3,268.38,18610.0,240.3597,240.3687,240.0466,240.1182,18610.0
2018-11-21 13:25:00,268.41,268.56,268.35,268.52,97028.0,240.145,240.2792,240.0913,240.2434,97028.0
2018-11-21 13:30:00,268.53,268.68,268.53,268.64,27696.0,240.2524,240.3866,240.2524,240.3508,27696.0
2018-11-21 13:35:00,268.59,268.62,268.48,268.61,15890.0,240.306,240.3329,240.2076,240.3239,15890.0
2018-11-21 13:40:00,268.59,268.78,268.57,268.73,18932.0,240.306,240.476,240.2881,240.4313,18932.0
2018-11-21 13:45:00,268.78,268.78,268.52,268.57,8765.0,240.476,240.476,240.2434,240.2881,8765.0
2018-11-21 13:50:00,268.59,268.61,268.46,268.54,9049.0,240.306,240.3239,240.1897,240.2613,9049.0
2018-11-21 13:55:00,268.52,268.56,268.4,268.55,31943.0,240.2434,240.2792,240.136,240.2702,31943.0
2018-11-21 14:00:00,268.55,268.55,268.26,268.32,27054.0,240.2702,240.2702,240.0108,240.0645,27054.0
2018-11-21 14:05:00,268.29,268.44,268.28,268.39,60584.0,240.0376,240.1718,240.0287,240.1271,60584.0
2018-11-21 14:10:00,268.35,268.53,268.33,268.42,19593.0,240.0913,240.2524,240.0734,240.1539,19593.0
2018-11-21 14:15:00,268.42,268.52,268.35,268.49,24138.0,240.1539,240.2434,240.0913,240.2166,24138.0
2018-11-21 14:20:00,268.48,268.54,268.39,268.51,11158.0,240.2076,240.2613,240.1271,240.2345,11158.0
2018-11-21 14:25:00,268.51,268.67,268.51,268.56,26061.0,240.2345,240.3776,240.2345,240.2792,26061.0
2018-11-21 14:30:00,268.57,268.67,268.41,268.53,51084.0,240.2881,240.3776,240.145,240.2524,51084.0
2018-11-21 14:35:00,268.51,268.52,268.32,268.39,29244.0,240.2345,240.2434,240.0645,240.1271,29244.0
2018-11-21 14:40:00,268.41,268.54,268.34,268.44,31191.0,240.145,240.2613,240.0824,240.1718,31191.0
2018-11-21 14:45:00,268.43,268.43,268.25,268.35,23911.0,240.1629,240.1629,240.0018,240.0913,23911.0
2018-11-21 14:50:00,268.35,268.48,268.32,268.36,14259.0,240.0913,240.2076,240.0645,240.1003,14259.0
2018-11-21 14:55:00,268.38,268.38,268.13,268.2,29571.0,240.1182,240.1182,239.8945,239.9571,29571.0
2018-11-21 15:00:00,268.2,268.41,268.2,268.33,10355.0,239.9571,240.145,239.9571,240.0734,10355.0
2018-11-21 15:05:00,268.31,268.67,268.28,268.64,24757.0,240.0555,240.3776,240.0287,240.3508,24757.0
2018-11-21 15:10:00,268.67,268.67,268.18,268.18,28838.0,240.3776,240.3776,239.9392,239.9392,28838.0
2018-11-21 15:15:00,268.18,268.31,268.01,268.03,22739.0,239.9392,240.0555,239.7871,239.805,22739.0
2018-11-21 15:20:00,268.05,268.08,267.84,267.96,23589.0,239.8229,239.8497,239.635,239.7424,23589.0
2018-11-21 15:25:00,267.99,268.13,267.85,267.87,21717.0,239.7692,239.8945,239.644,239.6619,21717.0
2018-11-21 15:30:00,267.84,267.84,267.32,267.57,65884.0,239.635,239.635,239.1698,239.3934,65884.0
2018-11-21 15:35:00,267.54,267.61,267.39,267.45,38949.0,239.3666,239.4292,239.2324,239.2861,38949.0
2018-11-21 15:40:00,267.42,267.42,267.03,267.06,35264.0,239.2592,239.2592,238.9103,238.9372,35264.0
2018-11-21 15:45:00,267.06,267.48,267.04,267.33,75170.0,238.9372,239.3129,238.9193,239.1787,75170.0
2018-11-21 15:50:00,267.39,267.43,267.15,267.24,26361.0,239.2324,239.2682,239.0177,239.0982,26361.0
2018-11-21 15:55:00,267.23,267.4,266.97,267.03,117613.0,239.0893,239.2414,238.8566,238.9103,117613.0
2018-11-23 09:30:00,265.1,265.5,265.02,265.5,93459.0,237.1836,237.5414,237.112,237.5414,93459.0
2018-11-23 09:35:00,265.54,265.83,265.37,265.65,89293.0,237.5772,237.8367,237.4251,237.6756,89293.0
2018-11-23 09:40:00,265.67,265.77,265.48,265.74,25298.0,237.6935,237.783,237.5235,237.7562,25298.0
2018-11-23 09:45:00,265.79,266.03,265.68,265.8,14205.0,237.8009,238.0156,237.7025,237.8098,14205.0
2018-11-23 09:50:00,265.73,265.88,265.57,265.84,14564.0,237.7472,237.8814,237.6041,237.8456,14564.0
2018-11-23 09:55:00,265.98,266.29,265.9,266.09,19266.0,237.9709,238.2482,237.8993,238.0693,19266.0
2018-11-23 10:00:00,266.06,266.13,265.9,266.1,36935.0,238.0425,238.1051,237.8993,238.0782,36935.0
2018-11-23 10:05:00,266.05,266.2,265.95,266.15,58782.0,238.0335,238.1677,237.944,238.123,58782.0
2018-11-23 10:10:00,266.21,266.26,265.77,265.93,17886.0,238.1767,238.2214,237.783,237.9261,17886.0
2018-11-23 10:15:00,265.93,266.0,265.8,265.94,31725.0,237.9261,237.9888,237.8098,237.9351,31725.0
2018-11-23 10:20:00,265.96,266.06,265.51,265.59,25741.0,237.953,238.0425,237.5504,237.622,25741.0
2018-11-23 10:25:00,265.61,265.67,265.37,265.51,38807.0,237.6398,237.6935,237.4251,237.5504,38807.0
2018-11-23 10:30:00,265.5,266.04,265.42,266.03,36360.0,237.5414,238.0246,237.4699,238.0156,36360.0
2018-11-23 10:35:00,266.01,266.19,266.0,266.05,15005.0,237.9977,238.1588,237.9888,238.0335,15005.0
2018-11-23 10:40:00,266.0,266.01,265.77,265.84,17194.0,237.9888,237.9977,237.783,237.8456,17194.0
2018-11-23 10:45:00,265.81,265.95,265.72,265.86,11793.0,237.8188,237.944,237.7383,237.8635,11793.0
2018-11-23 10:50:00,265.83,266.3,265.83,266.27,9960.0,237.8367,238.2572,237.8367,238.2303,9960.0
2018-11-23 10:55:00,266.24,266.33,266.08,266.08,29764.0,238.2035,238.284,238.0604,238.0604,29764.0
2018-11-23 11:00:00,266.23,266.35,266.07,266.07,17638.0,238.1946,238.3019,238.0514,238.0514,17638.0
2018-11-23 11:05:00,266.11,266.37,266.11,266.28,17122.0,238.0872,238.3198,238.0872,238.2393,17122.0
2018-11-23 11:10:00,266.28,266.39,266.23,266.24,24656.0,238.2393,238.3377,238.1946,238.2035,24656.0
2018-11-23 11:15:00,266.32,266.76,266.29,266.62,19879.0,238.2751,238.6687,238.2482,238.5435,19879.0
2018-11-23 11:20:00,266.66,266.74,266.47,266.47,40739.0,238.5793,238.6509,238.4093,238.4093,40739.0
2018-11-23 11:25:00,266.53,266.63,266.44,266.45,23326.0,238.463,238.5524,238.3824,238.3914,23326.0
2018-11-23 11:30:00,266.42,266.48,266.31,266.45,9673.0,238.3645,238.4182,238.2661,238.3914,9673.0
2018-11-23 11:35:00,266.44,266.49,266.15,266.19,40351.0,238.3824,238.4272,238.123,238.1588,40351.0
2018-11-23 11:40:00,266.19,266.35,266.13,266.35,14163.0,238.1588,238.3019,238.1051,238.3019,14163.0
2018-11-23 11:45:00,266.39,266.5,266.31,266.46,18060.0,238.3377,238.4361,238.2661,238.4003,18060.0
2018-11-23 11:50:00,266.46,266.47,266.09,266.18,26910.0,238.4003,238.4093,238.0693,238.1498,26910.0
2018-11-23 11:55:00,266.17,266.17,265.64,265.69,24384.0,238.1409,238.1409,237.6667,237.7114,24384.0
2018-11-23 12:00:00,265.66,265.75,265.55,265.57,25186.0,237.6846,237.7651,237.5862,237.6041,25186.0
2018-11-23 12:05:00,265.59,265.62,265.46,265.53,21076.0,237.622,237.6488,237.5056,237.5683,21076.0
2018-11-23 12:10:00,265.53,265.75,265.48,265.74,12391.0,237.5683,237.7651,237.5235,237.7562,12391.0
2018-11-23 12:15:00,265.71,266.03,265.71,265.92,17647.0,237.7293,238.0156,237.7293,237.9172,17647.0
2018-11-23 12:20:00,265.94,266.15,265.89,266.04,39397.0,237.9351,238.123,237.8904,238.0246,39397.0
2018-11-23 12:25:00,266.02,266.08,265.88,265.94,33145.0,238.0067,238.0604,237.8814,237.9351,33145.0
2018-11-23 12:30:00,265.95,265.96,265.74,265.93,26259.0,237.944,237.953,237.7562,237.9261,26259.0
2018-11-23 12:35:00,265.96,266.2,265.91,266.13,29008.0,237.953,238.1677,237.9083,238.1051,29008.0
2018-11-23 12:40:00,266.11,266.18,266.01,266.09,16664.0,238.0872,238.1498,237.9977,238.0693,16664.0
2018-11-23 12:45:00,266.08,266.2,265.78,265.94,36672.0,238.0604,238.1677,237.7919,237.9351,36672.0
2018-11-23 12:50:00,265.94,265.94,265.53,265.62,32261.0,237.9351,237.9351,237.5683,237.6488,32261.0
2018-11-23 12:55:00,265.61,265.61,265.16,265.28,153628.0,237.6398,237.6398,237.2372,237.3446,153628.0
2018-11-26 09:30:00,267.76,268.12,267.75,267.99,120569.0,239.5634,239.8855,239.5545,239.7692,120569.0
2018-11-26 09:35:00,268.0,268.11,267.61,268.08,56116.0,239.7782,239.8766,239.4292,239.8497,56116.0
2018-11-26 09:40:00,268.07,268.59,268.05,268.48,51703.0,239.8408,240.306,239.8229,240.2076,51703.0
2018-11-26 09:45:00,268.48,268.57,268.22,268.48,19469.0,240.2076,240.2881,239.975,240.2076,19469.0
2018-11-26 09:50:00,268.56,268.71,268.47,268.66,15136.0,240.2792,240.4134,240.1987,240.3687,15136.0
2018-11-26 09:55:00,268.68,269.13,268.64,269.13,23634.0,240.3866,240.7892,240.3508,240.7892,23634.0
2018-11-26 10:00:00,269.09,269.21,268.89,269.09,22411.0,240.7534,240.8607,240.5744,240.7534,22411.0
2018-11-26 10:05:00,269.15,269.19,269.0,269.04,26521.0,240.8071,240.8429,240.6729,240.7086,26521.0
2018-11-26 10:10:00,268.93,269.04,268.89,269.03,35544.0,240.6102,240.7086,240.5744,240.6997,35544.0
2018-11-26 10:15:00,269.04,269.04,268.78,268.84,33852.0,240.7086,240.7086,240.476,240.5297,33852.0
2018-11-26 10:20:00,268.72,268.84,268.72,268.78,22727.0,240.4223,240.5297,240.4223,240.476,22727.0
2018-11-26 10:25:00,268.74,268.78,268.46,268.67,28800.0,240.4402,240.476,240.1897,240.3776,28800.0
2018-11-26 10:30:00,268.71,268.8,268.59,268.64,22381.0,240.4134,240.4939,240.306,240.3508,22381.0
2018-11-26 10:35:00,268.62,268.73,268.29,268.51,72376.0,240.3329,240.4313,240.0376,240.2345,72376.0
2018-11-26 10:40:00,268.51,268.7,268.34,268.63,52787.0,240.2345,240.4045,240.0824,240.3418,52787.0
2018-11-26 10:45:00,268.62,268.71,268.49,268.55,11512.0,240.3329,240.4134,240.2166,240.2702,11512.0
2018-11-26 10:50:00,268.51,269.08,268.39,269.07,23722.0,240.2345,240.7444,240.1271,240.7355,23722.0
2018-11-26 10:55:00,269.07,269.1,268.99,269.0,24647.0,240.7355,240.7623,240.6639,240.6729,24647.0
2018-11-26 11:00:00,269.03,269.06,268.66,268.7,20010.0,240.6997,240.7265,240.3687,240.4045,20010.0
2018-11-26 11:05:00,268.71,268.73,268.54,268.73,21676.0,240.4134,240.4313,240.2613,240.4313,21676.0
2018-11-26 11:10:00,268.67,268.97,268.6,268.93,17572.0,240.3776,240.646,240.315,240.6102,17572.0
2018-11-26 11:15:00,268.96,268.98,268.84,268.9,41741.0,240.6371,240.655,240.5297,240.5834,41741.0
2018-11-26 11:20:00,268.86,269.04,268.8,268.91,30481.0,240.5476,240.7086,240.4939,240.5923,30481.0
2018-11-26 11:25:00,268.9,268.9,268.58,268.66,15215.0,240.5834,240.5834,240.2971,240.3687,15215.0
2018-11-26 11:30:00,268.58,268.58,268.32,268.36,13884.0,240.2971,240.2971,240.0645,240.1003,13884.0
2018-11-26 11:35:00,268.33,268.34,267.89,268.03,61580.0,240.0734,240.0824,239.6798,239.805,61580.0
2018-11-26 11:40:00,268.0,268.13,267.98,268.1,12365.0,239.7782,239.8945,239.7603,239.8676,12365.0
2018-11-26 11:45:00,268.08,268.11,267.96,268.0,30707.0,239.8497,239.8766,239.7424,239.7782,30707.0
2018-11-26 11:50:00,268.04,268.29,268.02,268.28,17803.0,239.814,240.0376,239.7961,240.0287,17803.0
2018-11-26 11:55:00,268.29,268.42,268.26,268.38,30894.0,240.0376,240.1539,240.0108,240.1182,30894.0
2018-11-26 12:00:00,268.37,268.49,268.34,268.41,18358.0,240.1092,240.2166,240.0824,240.145,18358.0
2018-11-26 12:05:00,268.41,268.71,268.34,268.7,13502.0,240.145,240.4134,240.0824,240.4045,13502.0
2018-11-26 12:10:00,268.72,268.73,268.29,268.4,38172.0,240.4223,240.4313,240.0376,240.136,38172.0
2018-11-26 12:15:00,268.42,268.42,268.17,268.2,20019.0,240.1539,240.1539,239.9303,239.9571,20019.0
2018-11-26 12:20:00,268.14,268.14,268.02,268.1,25444.0,239.9034,239.9034,239.7961,239.8676,25444.0
2018-11-26 12:25:00,268.07,268.07,267.89,268.0,23689.0,239.8408,239.8408,239.6798,239.7782,23689.0
2018-11-26 12:30:00,267.98,267.99,267.68,267.68,17388.0,239.7603,239.7692,239.4919,239.4919,17388.0
2018-11-26 12:35:00,267.63,267.68,267.31,267.49,34919.0,239.4471,239.4919,239.1608,239.3219,34919.0
2018-11-26 12:40:00,267.5,267.64,267.47,267.63,14345.0,239.3308,239.4561,239.304,239.4471,14345.0
2018-11-26 12:45:00,267.62,267.71,267.42,267.49,26275.0,239.4382,239.5187,239.2592,239.3219,26275.0
2018-11-26 12:50:00,267.5,267.66,267.48,267.55,10445.0,239.3308,239.474,239.3129,239.3756,10445.0
2018-11-26 12:55:00,267.58,267.83,267.52,267.8,19834.0,239.4024,239.6261,239.3487,239.5992,19834.0
2018-11-26 13:00:00,267.85,267.86,267.51,267.51,21055.0,239.644,239.6529,239.3398,239.3398,21055.0
2018-11-26 13:05:00,267.51,267.92,267.51,267.91,19002.0,239.3398,239.7066,239.3398,239.6976,19002.0
2018-11-26 13:10:00,267.93,268.16,267.93,268.05,28282.0,239.7155,239.9213,239.7155,239.8229,28282.0
2018-11-26 13:15:00,268.05,268.12,268.01,268.05,11921.0,239.8229,239.8855,239.7871,239.8229,11921.0
2018-11-26 13:20:00,268.07,268.24,267.95,268.12,31941.0,239.8408,239.9929,239.7334,239.8855,31941.0
2018-11-26 13:25:00,268.12,268.12,267.87,268.0,65817.0,239.8855,239.8855,239.6619,239.7782,65817.0
2018-11-26 13:30:00,268.01,268.21,267.99,268.15,15037.0,239.7871,239.9661,239.7692,239.9124,15037.0
2018-11-26 13:35:00,268.15,268.18,268.04,268.08,15987.0,239.9124,239.9392,239.814,239.8497,15987.0
2018-11-26 13:40:00,268.07,268.13,267.86,268.12,35796.0,239.8408,239.8945,239.6529,239.8855,35796.0
2018-11-26 13:45:00,268.14,268.49,268.14,268.46,130042.0,239.9034,240.2166,239.9034,240.1897,130042.0
2018-11-26 13:50:00,268.45,268.47,268.39,268.44,26785.0,240.1808,240.1987,240.1271,240.1718,26785.0
2018-11-26 13:55:00,268.43,268.65,268.38,268.61,29482.0,240.1629,240.3597,240.1182,240.3239,29482.0
2018-11-26 14:00:00,268.58,268.66,268.45,268.5,26772.0,240.2971,240.3687,240.1808,240.2255,26772.0
2018-11-26 14:05:00,268.47,268.58,268.45,268.57,21790.0,240.1987,240.2971,240.1808,240.2881,21790.0
2018-11-26 14:10:00,268.58,268.88,268.52,268.78,45568.0,240.2971,240.5655,240.2434,240.476,45568.0
2018-11-26 14:15:00,268.77,268.97,268.72,268.93,24150.0,240.4671,240.646,240.4223,240.6102,24150.0
2018-11-26 14:20:00,268.93,268.96,268.86,268.89,30036.0,240.6102,240.6371,240.5476,240.5744,30036.0
2018-11-26 14:25:00,268.89,269.09,268.83,268.99,23269.0,240.5744,240.7534,240.5208,240.6639,23269.0
2018-11-26 14:30:00,268.97,269.43,268.97,269.3,44215.0,240.646,241.0576,240.646,240.9413,44215.0
2018-11-26 14:35:00,269.33,269.42,269.12,269.12,31890.0,240.9681,241.0486,240.7802,240.7802,31890.0
2018-11-26 14:40:00,269.13,269.14,268.98,269.0,35328.0,240.7892,240.7981,240.655,240.6729,35328.0
2018-11-26 14:45:00,268.98,269.08,268.78,268.92,37487.0,240.655,240.7444,240.476,240.6013,37487.0
2018-11-26 14:50:00,268.92,269.09,268.84,269.08,42136.0,240.6013,240.7534,240.5297,240.7444,42136.0
2018-11-26 14:55:00,269.08,269.35,268.98,269.34,38176.0,240.7444,240.986,240.655,240.9771,38176.0
2018-11-26 15:00:00,269.34,269.47,269.17,269.42,29181.0,240.9771,241.0934,240.825,241.0486,29181.0
2018-11-26 15:05:00,269.43,269.43,269.12,269.19,29307.0,241.0576,241.0576,240.7802,240.8429,29307.0
2018-11-26 15:10:00,269.18,269.29,269.0,269.25,42424.0,240.8339,240.9323,240.6729,240.8965,42424.0
2018-11-26 15:15:00,269.21,269.28,269.07,269.1,31208.0,240.8607,240.9234,240.7355,240.7623,31208.0
2018-11-26 15:20:00,269.11,269.12,268.92,268.92,41768.0,240.7713,240.7802,240.6013,240.6013,41768.0
2018-11-26 15:25:00,268.92,269.15,268.92,268.97,68841.0,240.6013,240.8071,240.6013,240.646,68841.0
2018-11-26 15:30:00,268.98,269.45,268.98,269.44,52732.0,240.655,241.0755,240.655,241.0665,52732.0
2018-11-26 15:35:00,269.45,269.49,269.13,269.21,117502.0,241.0755,241.1113,240.7892,240.8607,117502.0
2018-11-26 15:40:00,269.21,269.34,269.18,269.26,43022.0,240.8607,240.9771,240.8339,240.9055,43022.0
2018-11-26 15:45:00,269.29,269.5,269.28,269.34,54621.0,240.9323,241.1202,240.9234,240.9771,54621.0
2018-11-26 15:50:00,269.36,269.45,269.31,269.36,33540.0,240.995,241.0755,240.9502,240.995,33540.0
2018-11-26 15:55:00,269.37,269.53,269.35,269.43,100234.0,241.0039,241.1471,240.986,241.0576,100234.0
2018-11-27 09:30:00,268.45,268.77,268.22,268.66,200696.0,240.1808,240.4671,239.975,240.3687,200696.0
2018-11-27 09:35:00,268.7,268.9,268.07,268.22,82482.0,240.4045,240.5834,239.8408,239.975,82482.0
2018-11-27 09:40:00,268.16,268.22,267.62,268.0,107956.0,239.9213,239.975,239.4382,239.7782,107956.0
2018-11-27 09:45:00,268.07,268.49,267.93,268.28,45646.0,239.8408,240.2166,239.7155,240.0287,45646.0
2018-11-27 09:50:00,268.27,268.35,267.86,268.35,22585.0,240.0197,240.0913,239.6529,240.0913,22585.0
2018-11-27 09:55:00,268.32,268.67,268.11,268.67,57855.0,240.0645,240.3776,239.8766,240.3776,57855.0
2018-11-27 10:00:00,268.58,268.59,268.1,268.35,19769.0,240.2971,240.306,239.8676,240.0913,19769.0
2018-11-27 10:05:00,268.31,268.9,268.31,268.86,18936.0,240.0555,240.5834,240.0555,240.5476,18936.0
2018-11-27 10:10:00,268.89,269.66,268.88,269.49,27580.0,240.5744,241.2634,240.5655,241.1113,27580.0
2018-11-27 10:15:00,269.52,269.69,269.24,269.34,60237.0,241.1381,241.2902,240.8876,240.9771,60237.0
2018-11-27 10:20:00,269.34,269.37,269.23,269.36,25078.0,240.9771,241.0039,240.8786,240.995,25078.0
2018-11-27 10:25:00,269.31,269.31,268.98,268.99,24814.0,240.9502,240.9502,240.655,240.6639,24814.0
2018-11-27 10:30:00,269.02,269.2,268.89,269.14,15694.0,240.6908,240.8518,240.5744,240.7981,15694.0
2018-11-27 10:35:00,269.14,269.15,268.57,268.64,32344.0,240.7981,240.8071,240.2881,240.3508,32344.0
2018-11-27 10:40:00,268.68,268.81,268.51,268.77,18882.0,240.3866,240.5029,240.2345,240.4671,18882.0
2018-11-27 10:45:00,268.83,269.13,268.77,269.13,8680.0,240.5208,240.7892,240.4671,240.7892,8680.0
2018-11-27 10:50:00,269.18,269.54,269.18,269.51,15444.0,240.8339,241.156,240.8339,241.1292,15444.0
2018-11-27 10:55:00,269.58,269.81,269.45,269.45,12994.0,241.1918,241.3976,241.0755,241.0755,12994.0
2018-11-27 11:00:00,269.42,270.02,269.37,269.98,15831.0,241.0486,241.5855,241.0039,241.5497,15831.0
2018-11-27 11:05:00,269.93,269.93,269.73,269.81,21798.0,241.5049,241.5049,241.326,241.3976,21798.0
2018-11-27 11:10:00,269.79,269.85,269.49,269.51,10942.0,241.3797,241.4334,241.1113,241.1292,10942.0
2018-11-27 11:15:00,269.55,269.59,269.47,269.58,16357.0,241.1649,241.2007,241.0934,241.1918,16357.0
2018-11-27 11:20:00,269.56,269.56,269.18,269.21,15517.0,241.1739,241.1739,240.8339,240.8607,15517.0
2018-11-27 11:25:00,269.19,269.56,269.18,269.45,24421.0,240.8429,241.1739,240.8339,241.0755,24421.0
2018-11-27 11:30:00,269.45,269.48,269.16,269.28,20609.0,241.0755,241.1023,240.816,240.9234,20609.0
2018-11-27 11:35:00,269.29,269.4,269.18,269.23,240015.0,240.9323,241.0307,240.8339,240.8786,240015.0
2018-11-27 11:40:00,269.33,269.41,269.0,269.16,35916.0,240.9681,241.0397,240.6729,240.816,35916.0
2018-11-27 11:45:00,269.13,269.28,269.0,269.23,16797.0,240.7892,240.9234,240.6729,240.8786,16797.0
2018-11-27 11:50:00,269.19,269.61,269.19,269.57,55880.0,240.8429,241.2186,240.8429,241.1828,55880.0
2018-11-27 11:55:00,269.62,269.77,269.62,269.63,20161.0,241.2276,241.3618,241.2276,241.2365,20161.0
2018-11-27 12:00:00,269.66,269.66,269.38,269.43,8875.0,241.2634,241.2634,241.0128,241.0576,8875.0
2018-11-27 12:05:00,269.42,269.59,269.39,269.52,10019.0,241.0486,241.2007,241.0218,241.1381,10019.0
2018-11-27 12:10:00,269.56,269.6,269.39,269.45,8191.0,241.1739,241.2097,241.0218,241.0755,8191.0
2018-11-27 12:15:00,269.35,269.41,269.17,269.37,8506.0,240.986,241.0397,240.825,241.0039,8506.0
2018-11-27 12:20:00,269.38,269.51,269.26,269.26,48881.0,241.0128,241.1292,240.9055,240.9055,48881.0
2018-11-27 12:25:00,269.26,269.27,268.6,268.64,88955.0,240.9055,240.9144,240.315,240.3508,88955.0
2018-11-27 12:30:00,268.71,268.84,268.5,268.75,22745.0,240.4134,240.5297,240.2255,240.4492,22745.0
2018-11-27 12:35:00,268.78,269.26,268.74,269.24,59815.0,240.476,240.9055,240.4402,240.8876,59815.0
2018-11-27 12:40:00,269.23,269.33,269.07,269.09,37413.0,240.8786,240.9681,240.7355,240.7534,37413.0
2018-11-27 12:45:00,269.11,269.16,268.83,268.88,16156.0,240.7713,240.816,240.5208,240.5655,16156.0
2018-11-27 12:50:00,268.88,268.88,268.64,268.84,12704.0,240.5655,240.5655,240.3508,240.5297,12704.0
2018-11-27 12:55:00,268.84,269.02,268.7,268.77,18315.0,240.5297,240.6908,240.4045,240.4671,18315.0
2018-11-27 13:00:00,268.76,269.07,268.76,268.88,19947.0,240.4581,240.7355,240.4581,240.5655,19947.0
2018-11-27 13:05:00,268.89,269.03,268.85,268.93,16597.0,240.5744,240.6997,240.5387,240.6102,16597.0
2018-11-27 13:10:00,269.0,269.07,268.69,269.02,6493.0,240.6729,240.7355,240.3955,240.6908,6493.0
2018-11-27 13:15:00,269.04,269.53,268.52,268.86,144458.0,240.7086,241.1471,240.2434,240.5476,144458.0
2018-11-27 13:20:00,268.95,269.01,268.67,268.96,8869.0,240.6281,240.6818,240.3776,240.6371,8869.0
2018-11-27 13:25:00,268.92,269.12,268.87,269.12,26504.0,240.6013,240.7802,240.5566,240.7802,26504.0
2018-11-27 13:30:00,269.11,269.31,269.08,269.19,13160.0,240.7713,240.9502,240.7444,240.8429,13160.0
2018-11-27 13:35:00,269.28,269.56,269.1,269.44,27878.0,240.9234,241.1739,240.7623,241.0665,27878.0
2018-11-27 13:40:00,269.37,269.42,269.23,269.25,20291.0,241.0039,241.0486,240.8786,240.8965,20291.0
2018-11-27 13:45:00,269.24,269.42,269.24,269.32,20286.0,240.8876,241.0486,240.8876,240.9592,20286.0
2018-11-27 13:50:00,269.3,269.4,269.19,269.2,12337.0,240.9413,241.0307,240.8429,240.8518,12337.0
2018-11-27 13:55:00,269.21,269.7,269.16,269.69,17365.0,240.8607,241.2991,240.816,241.2902,17365.0
2018-11-27 14:00:00,269.67,269.83,269.6,269.81,19959.0,241.2723,241.4155,241.2097,241.3976,19959.0
2018-11-27 14:05:00,269.83,270.06,269.75,269.81,45920.0,241.4155,241.6212,241.3439,241.3976,45920.0
2018-11-27 14:10:00,269.78,269.92,269.7,269.87,24285.0,241.3707,241.496,241.2991,241.4512,24285.0
2018-11-27 14:15:00,269.89,269.89,269.75,269.75,40819.0,241.4691,241.4691,241.3439,241.3439,40819.0
2018-11-27 14:20:00,269.77,269.88,269.69,269.88,21991.0,241.3618,241.4602,241.2902,241.4602,21991.0
2018-11-27 14:25:00,269.92,269.94,269.76,269.9,16774.0,241.496,241.5139,241.3528,241.4781,16774.0
2018-11-27 14:30:00,269.94,270.03,269.92,270.0,65289.0,241.5139,241.5944,241.496,241.5676,65289.0
2018-11-27 14:35:00,270.0,270.14,269.76,269.82,86524.0,241.5676,241.6928,241.3528,241.4065,86524.0
2018-11-27 14:40:00,269.81,270.01,269.79,269.95,73188.0,241.3976,241.5765,241.3797,241.5228,73188.0
2018-11-27 14:45:00,270.0,270.15,269.98,270.1,84365.0,241.5676,241.7018,241.5497,241.657,84365.0
2018-11-27 14:50:00,270.09,270.13,269.85,269.96,96173.0,241.6481,241.6839,241.4334,241.5318,96173.0
2018-11-27 14:55:00,269.91,269.98,269.7,269.73,76589.0,241.487,241.5497,241.2991,241.326,76589.0
2018-11-27 15:00:00,269.73,269.93,269.62,269.93,67452.0,241.326,241.5049,241.2276,241.5049,67452.0
2018-11-27 15:05:00,269.94,269.94,269.58,269.72,59426.0,241.5139,241.5139,241.1918,241.317,59426.0
2018-11-27 15:10:00,269.68,269.84,269.62,269.74,79813.0,241.2813,241.4244,241.2276,241.3349,79813.0
2018-11-27 15:15:00,269.77,269.83,269.5,269.5,37937.0,241.3618,241.4155,241.1202,241.1202,37937.0
2018-11-27 15:20:00,269.56,269.72,269.51,269.62,24389.0,241.1739,241.317,241.1292,241.2276,24389.0
2018-11-27 15:25:00,269.68,269.83,269.68,269.76,15317.0,241.2813,241.4155,241.2813,241.3528,15317.0
2018-11-27 15:30:00,269.76,269.8,269.5,269.69,73673.0,241.3528,241.3886,241.1202,241.2902,73673.0
2018-11-27 15:35:00,269.66,269.94,269.66,269.89,35685.0,241.2634,241.5139,241.2634,241.4691,35685.0
2018-11-27 15:40:00,269.92,270.08,269.92,270.08,124280.0,241.496,241.6391,241.496,241.6391,124280.0
2018-11-27 15:45:00,270.05,270.29,269.98,270.24,94798.0,241.6123,241.827,241.5497,241.7823,94798.0
2018-11-27 15:50:00,270.24,270.24,270.0,270.01,131676.0,241.7823,241.7823,241.5676,241.5765,131676.0
2018-11-27 15:55:00,270.0,270.35,269.97,270.32,281460.0,241.5676,241.8807,241.5407,241.8539,281460.0
2018-11-28 09:30:00,271.61,271.67,271.34,271.46,253976.0,243.008,243.0617,242.7664,242.8738,253976.0
2018-11-28 09:35:00,271.45,271.79,271.39,271.75,92777.0,242.8649,243.1691,242.8112,243.1333,92777.0
2018-11-28 09:40:00,271.76,271.88,271.4,271.44,42522.0,243.1422,243.2496,242.8201,242.8559,42522.0
2018-11-28 09:45:00,271.4,271.66,271.21,271.52,31201.0,242.8201,243.0527,242.6501,242.9275,31201.0
2018-11-28 09:50:00,271.58,271.76,271.3,271.34,28740.0,242.9812,243.1422,242.7307,242.7664,28740.0
2018-11-28 09:55:00,271.43,271.45,271.21,271.45,47253.0,242.847,242.8649,242.6501,242.8649,47253.0
2018-11-28 10:00:00,271.31,271.66,271.3,271.4,11892.0,242.7396,243.0527,242.7307,242.8201,11892.0
2018-11-28 10:05:00,271.37,271.4,271.08,271.14,7021.0,242.7933,242.8201,242.5338,242.5875,7021.0
2018-11-28 10:10:00,271.12,271.14,270.9,270.99,30072.0,242.5696,242.5875,242.3728,242.4533,30072.0
2018-11-28 10:15:00,270.93,271.01,270.81,271.0,22175.0,242.3996,242.4712,242.2923,242.4623,22175.0
2018-11-28 10:20:00,271.01,271.07,270.95,270.96,17501.0,242.4712,242.5249,242.4175,242.4265,17501.0
2018-11-28 10:25:00,270.99,271.01,270.81,270.81,40620.0,242.4533,242.4712,242.2923,242.2923,40620.0
2018-11-28 10:30:00,270.83,270.88,270.52,270.74,22033.0,242.3102,242.3549,242.0328,242.2296,22033.0
2018-11-28 10:35:00,270.77,270.92,270.69,270.81,31543.0,242.2565,242.3907,242.1849,242.2923,31543.0
2018-11-28 10:40:00,270.76,270.88,270.68,270.79,56448.0,242.2475,242.3549,242.1759,242.2744,56448.0
2018-11-28 10:45:00,270.75,270.98,270.64,270.93,16877.0,242.2386,242.4444,242.1402,242.3996,16877.0
2018-11-28 10:50:00,270.91,271.15,270.88,271.06,17536.0,242.3817,242.5965,242.3549,242.5159,17536.0
2018-11-28 10:55:00,271.09,271.16,270.95,270.97,27089.0,242.5428,242.6054,242.4175,242.4354,27089.0
2018-11-28 11:00:00,271.01,271.2,270.97,271.12,28660.0,242.4712,242.6412,242.4354,242.5696,28660.0
2018-11-28 11:05:00,271.09,271.47,271.07,271.38,32077.0,242.5428,242.8828,242.5249,242.8022,32077.0
2018-11-28 11:10:00,271.4,271.5,271.36,271.41,24718.0,242.8201,242.9096,242.7843,242.8291,24718.0
2018-11-28 11:15:00,271.44,271.46,271.17,271.28,15344.0,242.8559,242.8738,242.6143,242.7128,15344.0
2018-11-28 11:20:00,271.28,271.32,271.15,271.2,20326.0,242.7128,242.7486,242.5965,242.6412,20326.0
2018-11-28 11:25:00,271.19,271.36,271.15,271.31,18965.0,242.6322,242.7843,242.5965,242.7396,18965.0
2018-11-28 11:30:00,271.31,271.44,271.27,271.41,13148.0,242.7396,242.8559,242.7038,242.8291,13148.0
2018-11-28 11:35:00,271.45,271.45,271.3,271.37,10748.0,242.8649,242.8649,242.7307,242.7933,10748.0
2018-11-28 11:40:00,271.37,271.37,271.19,271.35,6300.0,242.7933,242.7933,242.6322,242.7754,6300.0
2018-11-28 11:45:00,271.35,271.41,271.27,271.37,8563.0,242.7754,242.8291,242.7038,242.7933,8563.0
2018-11-28 11:50:00,271.38,271.75,271.35,271.5,28048.0,242.8022,243.1333,242.7754,242.9096,28048.0
2018-11-28 11:55:00,271.56,271.63,271.26,271.61,735473.0,242.9633,243.0259,242.6949,243.008,735473.0
2018-11-28 12:00:00,271.71,273.49,271.71,273.49,159978.0,243.0975,244.69,243.0975,244.69,159978.0
2018-11-28 12:05:00,273.55,274.39,273.54,274.36,77294.0,244.7437,245.4953,244.7348,245.4684,77294.0
2018-11-28 12:10:00,274.38,274.38,273.63,274.21,73885.0,245.4863,245.4863,244.8153,245.3342,73885.0
2018-11-28 12:15:00,274.26,274.47,273.87,274.14,42339.0,245.379,245.5668,245.03,245.2716,42339.0
2018-11-28 12:20:00,274.16,274.47,274.03,274.05,31106.0,245.2895,245.5668,245.1732,245.1911,31106.0
2018-11-28 12:25:00,274.03,274.57,273.96,274.48,29622.0,245.1732,245.6563,245.1105,245.5758,29622.0
2018-11-28 12:30:00,274.53,274.62,274.18,274.3,56847.0,245.6205,245.701,245.3074,245.4147,56847.0
2018-11-28 12:35:00,274.3,274.51,274.07,274.47,30172.0,245.4147,245.6026,245.209,245.5668,30172.0
2018-11-28 12:40:00,274.44,274.44,274.12,274.3,68534.0,245.54,245.54,245.2537,245.4147,68534.0
2018-11-28 12:45:00,274.35,274.79,274.34,274.57,93329.0,245.4595,245.8531,245.4505,245.6563,93329.0
2018-11-28 12:50:00,274.56,274.88,274.54,274.76,123243.0,245.6474,245.9337,245.6295,245.8263,123243.0
2018-11-28 12:55:00,274.7,274.84,274.33,274.33,70233.0,245.7726,245.8979,245.4416,245.4416,70233.0
2018-11-28 13:00:00,274.43,274.49,273.9,273.96,49397.0,245.5311,245.5847,245.0569,245.1105,49397.0
2018-11-28 13:05:00,273.91,274.18,273.88,274.1,34771.0,245.0658,245.3074,245.039,245.2358,34771.0
2018-11-28 13:10:00,274.06,274.38,273.99,274.38,16724.0,245.2,245.4863,245.1374,245.4863,16724.0
2018-11-28 13:15:00,274.32,274.53,274.25,274.52,25245.0,245.4326,245.6205,245.37,245.6116,25245.0
2018-11-28 13:20:00,274.5,274.53,274.31,274.46,23637.0,245.5937,245.6205,245.4237,245.5579,23637.0
2018-11-28 13:25:00,274.46,274.75,274.39,274.69,19607.0,245.5579,245.8174,245.4953,245.7637,19607.0
2018-11-28 13:30:00,274.64,274.89,274.61,274.76,41035.0,245.7189,245.9426,245.6921,245.8263,41035.0
2018-11-28 13:35:00,274.76,275.23,274.75,275.19,46556.0,245.8263,246.2468,245.8174,246.211,46556.0
2018-11-28 13:40:00,275.2,275.46,275.15,275.36,30101.0,246.22,246.4526,246.1752,246.3631,30101.0
2018-11-28 13:45:00,275.35,275.53,275.27,275.27,54879.0,246.3542,246.5152,246.2826,246.2826,54879.0
2018-11-28 13:50:00,275.3,275.38,275.17,275.21,40374.0,246.3094,246.381,246.1931,246.2289,40374.0
2018-11-28 13:55:00,275.23,275.49,275.23,275.35,35552.0,246.2468,246.4794,246.2468,246.3542,35552.0
2018-11-28 14:00:00,275.35,275.54,275.21,275.54,55874.0,246.3542,246.5242,246.2289,246.5242,55874.0
2018-11-28 14:05:00,275.52,275.61,275.29,275.35,34279.0,246.5063,246.5868,246.3005,246.3542,34279.0
2018-11-28 14:10:00,275.35,275.57,275.32,275.52,23443.0,246.3542,246.551,246.3273,246.5063,23443.0
2018-11-28 14:15:00,275.55,275.55,274.97,275.31,130441.0,246.5331,246.5331,246.0142,246.3184,130441.0
2018-11-28 14:20:00,275.3,275.3,274.96,275.16,19968.0,246.3094,246.3094,246.0052,246.1842,19968.0
2018-11-28 14:25:00,275.12,275.34,275.09,275.17,65522.0,246.1484,246.3452,246.1216,246.1931,65522.0
2018-11-28 14:30:00,275.23,275.31,275.07,275.18,35030.0,246.2468,246.3184,246.1037,246.2021,35030.0
2018-11-28 14:35:00,275.21,275.39,275.04,275.1,101447.0,246.2289,246.39,246.0768,246.1305,101447.0
2018-11-28 14:40:00,275.1,275.32,275.1,275.26,31357.0,246.1305,246.3273,246.1305,246.2737,31357.0
2018-11-28 14:45:00,275.25,275.38,275.16,275.29,29338.0,246.2647,246.381,246.1842,246.3005,29338.0
2018-11-28 14:50:00,275.28,275.41,275.12,275.14,34041.0,246.2915,246.4079,246.1484,246.1663,34041.0
2018-11-28 14:55:00,275.09,275.13,274.81,274.85,25862.0,246.1216,246.1573,245.871,245.9068,25862.0
2018-11-28 15:00:00,274.85,274.93,274.58,274.88,87869.0,245.9068,245.9784,245.6653,245.9337,87869.0
2018-11-28 15:05:00,274.88,275.0,274.78,274.85,80906.0,245.9337,246.041,245.8442,245.9068,80906.0
2018-11-28 15:10:00,274.83,275.19,274.83,275.15,22258.0,245.8889,246.211,245.8889,246.1752,22258.0
2018-11-28 15:15:00,275.12,275.15,274.98,275.1,22558.0,246.1484,246.1752,246.0231,246.1305,22558.0
2018-11-28 15:20:00,275.1,275.42,275.08,275.32,34982.0,246.1305,246.4168,246.1126,246.3273,34982.0
2018-11-28 15:25:00,275.34,275.59,275.24,275.53,59200.0,246.3452,246.5689,246.2558,246.5152,59200.0
2018-11-28 15:30:00,275.51,275.81,275.28,275.8,71760.0,246.4973,246.7657,246.2915,246.7568,71760.0
2018-11-28 15:35:00,275.82,276.0,275.78,275.92,68391.0,246.7747,246.9357,246.7389,246.8641,68391.0
2018-11-28 15:40:00,275.92,276.11,275.85,275.95,59470.0,246.8641,247.0341,246.8015,246.891,59470.0
2018-11-28 15:45:00,275.96,276.43,275.96,276.42,120305.0,246.8999,247.3204,246.8999,247.3115,120305.0
2018-11-28 15:50:00,276.41,276.46,276.3,276.37,54356.0,247.3025,247.3473,247.2041,247.2668,54356.0
2018-11-28 15:55:00,276.34,276.6,276.29,276.58,348849.0,247.2399,247.4725,247.1952,247.4546,348849.0
2018-11-29 09:30:00,275.78,276.03,275.64,275.64,155202.0,246.7389,246.9626,246.6136,246.6136,155202.0
2018-11-29 09:35:00,275.61,276.05,275.55,275.98,73161.0,246.5868,246.9805,246.5331,246.9178,73161.0
2018-11-29 09:40:00,276.02,276.06,275.68,275.93,15668.0,246.9536,246.9894,246.6494,246.8731,15668.0
2018-11-29 09:45:00,275.91,275.94,275.52,275.54,27360.0,246.8552,246.882,246.5063,246.5242,27360.0
2018-11-29 09:50:00,275.59,275.88,275.59,275.84,47967.0,246.5689,246.8284,246.5689,246.7926,47967.0
2018-11-29 09:55:00,275.77,275.87,275.62,275.74,16546.0,246.7299,246.8194,246.5957,246.7031,16546.0
2018-11-29 10:00:00,275.65,275.85,275.44,275.55,22414.0,246.6226,246.8015,246.4347,246.5331,22414.0
2018-11-29 10:05:00,275.57,275.79,275.46,275.72,20793.0,246.551,246.7478,246.4526,246.6852,20793.0
2018-11-29 10:10:00,275.86,275.87,275.59,275.8,13797.0,246.8105,246.8194,246.5689,246.7568,13797.0
2018-11-29 10:15:00,275.75,275.78,275.25,275.4,19288.0,246.7121,246.7389,246.2647,246.3989,19288.0
2018-11-29 10:20:00,275.32,275.38,275.2,275.31,45683.0,246.3273,246.381,246.22,246.3184,45683.0
2018-11-29 10:25:00,275.32,275.39,275.08,275.1,29865.0,246.3273,246.39,246.1126,246.1305,29865.0
2018-11-29 10:30:00,275.14,276.11,275.14,275.65,92669.0,246.1663,247.0341,246.1663,246.6226,92669.0
2018-11-29 10:35:00,275.51,275.72,275.2,275.2,11269.0,246.4973,246.6852,246.22,246.22,11269.0
2018-11-29 10:40:00,275.27,275.27,274.8,275.0,20189.0,246.2826,246.2826,245.8621,246.041,20189.0
2018-11-29 10:45:00,275.0,275.08,274.76,274.76,41578.0,246.041,246.1126,245.8263,245.8263,41578.0
2018-11-29 10:50:00,274.73,274.79,274.49,274.66,16025.0,245.7995,245.8531,245.5847,245.7368,16025.0
2018-11-29 10:55:00,274.73,274.94,274.62,274.87,19815.0,245.7995,245.9873,245.701,245.9247,19815.0
2018-11-29 11:00:00,274.81,275.0,274.76,274.96,23649.0,245.871,246.041,245.8263,246.0052,23649.0
2018-11-29 11:05:00,275.0,275.17,274.81,274.97,34656.0,246.041,246.1931,245.871,246.0142,34656.0
2018-11-29 11:10:00,274.92,274.96,274.74,274.92,21067.0,245.9695,246.0052,245.8084,245.9695,21067.0
2018-11-29 11:15:00,274.93,275.03,274.67,274.76,25898.0,245.9784,246.0679,245.7458,245.8263,25898.0
2018-11-29 11:20:00,274.76,275.4,274.63,275.22,76767.0,245.8263,246.3989,245.71,246.2379,76767.0
2018-11-29 11:25:00,275.2,275.54,275.0,275.53,29291.0,246.22,246.5242,246.041,246.5152,29291.0
2018-11-29 11:30:00,275.53,275.64,275.24,275.45,40529.0,246.5152,246.6136,246.2558,246.4436,40529.0
2018-11-29 11:35:00,275.41,275.69,275.39,275.69,11859.0,246.4079,246.6584,246.39,246.6584,11859.0
2018-11-29 11:40:00,275.64,275.77,275.63,275.68,7243.0,246.6136,246.7299,246.6047,246.6494,7243.0
2018-11-29 11:45:00,275.66,275.77,275.5,275.57,9130.0,246.6315,246.7299,246.4884,246.551,9130.0
2018-11-29 11:50:00,275.6,276.02,275.5,275.96,57296.0,246.5778,246.9536,246.4884,246.8999,57296.0
2018-11-29 11:55:00,275.99,276.02,275.73,275.96,14367.0,246.9268,246.9536,246.6942,246.8999,14367.0
2018-11-29 12:00:00,275.9,275.95,275.6,275.72,78010.0,246.8463,246.891,246.5778,246.6852,78010.0
2018-11-29 12:05:00,275.71,275.76,275.5,275.59,50435.0,246.6763,246.721,246.4884,246.5689,50435.0
2018-11-29 12:10:00,275.65,275.79,275.52,275.59,54893.0,246.6226,246.7478,246.5063,246.5689,54893.0
2018-11-29 12:15:00,275.56,275.9,275.55,275.78,17967.0,246.5421,246.8463,246.5331,246.7389,17967.0
2018-11-29 12:20:00,275.79,275.85,275.71,275.77,13946.0,246.7478,246.8015,246.6763,246.7299,13946.0
2018-11-29 12:25:00,275.79,275.94,275.75,275.87,18447.0,246.7478,246.882,246.7121,246.8194,18447.0
2018-11-29 12:30:00,275.97,276.15,275.93,276.06,13314.0,246.9089,247.0699,246.8731,246.9894,13314.0
2018-11-29 12:35:00,276.02,276.06,275.87,276.06,12825.0,246.9536,246.9894,246.8194,246.9894,12825.0
2018-11-29 12:40:00,276.07,276.31,276.07,276.25,19080.0,246.9984,247.2131,246.9984,247.1594,19080.0
2018-11-29 12:45:00,276.22,276.23,276.02,276.14,24305.0,247.1326,247.1415,246.9536,247.061,24305.0
2018-11-29 12:50:00,276.19,276.32,276.18,276.22,12306.0,247.1057,247.222,247.0968,247.1326,12306.0
2018-11-29 12:55:00,276.2,276.37,276.19,276.34,11305.0,247.1147,247.2668,247.1057,247.2399,11305.0
2018-11-29 13:00:00,276.32,276.32,276.25,276.3,29446.0,247.222,247.222,247.1594,247.2041,29446.0
2018-11-29 13:05:00,276.27,276.27,276.05,276.06,40658.0,247.1773,247.1773,246.9805,246.9894,40658.0
2018-11-29 13:10:00,276.05,276.08,275.88,275.94,12043.0,246.9805,247.0073,246.8284,246.882,12043.0
2018-11-29 13:15:00,275.91,276.1,275.91,276.1,24301.0,246.8552,247.0252,246.8552,247.0252,24301.0
2018-11-29 13:20:00,276.08,276.13,276.0,276.06,28997.0,247.0073,247.052,246.9357,246.9894,28997.0
2018-11-29 13:25:00,276.07,276.16,276.05,276.08,26807.0,246.9984,247.0789,246.9805,247.0073,26807.0
2018-11-29 13:30:00,276.03,276.19,276.03,276.15,16344.0,246.9626,247.1057,246.9626,247.0699,16344.0
2018-11-29 13:35:00,276.08,276.08,275.96,276.0,18109.0,247.0073,247.0073,246.8999,246.9357,18109.0
2018-11-29 13:40:00,276.02,276.11,275.96,276.09,14961.0,246.9536,247.0341,246.8999,247.0162,14961.0
2018-11-29 13:45:00,276.06,276.49,276.05,276.47,49678.0,246.9894,247.3741,246.9805,247.3562,49678.0
2018-11-29 13:50:00,276.5,276.51,276.24,276.27,23096.0,247.3831,247.392,247.1505,247.1773,23096.0
2018-11-29 13:55:00,276.27,276.32,276.19,276.24,30179.0,247.1773,247.222,247.1057,247.1505,30179.0
2018-11-29 14:00:00,276.16,276.5,275.99,276.32,80088.0,247.0789,247.3831,246.9268,247.222,80088.0
2018-11-29 14:05:00,276.22,276.26,276.04,276.17,34856.0,247.1326,247.1683,246.9715,247.0878,34856.0
2018-11-29 14:10:00,276.17,276.78,276.15,276.71,33861.0,247.0878,247.6336,247.0699,247.571,33861.0
2018-11-29 14:15:00,276.72,276.94,276.57,276.9,33857.0,247.5799,247.7767,247.4457,247.7409,33857.0
2018-11-29 14:20:00,276.9,277.1,276.82,276.94,18404.0,247.7409,247.9199,247.6694,247.7767,18404.0
2018-11-29 14:25:00,276.95,276.98,276.87,276.91,43334.0,247.7857,247.8125,247.7141,247.7499,43334.0
2018-11-29 14:30:00,276.87,277.1,276.84,277.05,19954.0,247.7141,247.9199,247.6873,247.8752,19954.0
2018-11-29 14:35:00,277.02,277.03,276.8,276.8,37523.0,247.8483,247.8573,247.6515,247.6515,37523.0
2018-11-29 14:40:00,276.81,277.06,276.8,277.04,24850.0,247.6604,247.8841,247.6515,247.8662,24850.0
2018-11-29 14:45:00,277.01,277.05,276.88,277.03,15339.0,247.8394,247.8752,247.7231,247.8573,15339.0
2018-11-29 14:50:00,277.02,277.43,276.98,277.29,91108.0,247.8483,248.2151,247.8125,248.0899,91108.0
2018-11-29 14:55:00,277.28,277.63,277.27,277.57,43755.0,248.0809,248.3941,248.072,248.3404,43755.0
2018-11-29 15:00:00,277.56,277.62,277.47,277.49,27461.0,248.3314,248.3851,248.2509,248.2688,27461.0
2018-11-29 15:05:00,277.46,277.47,277.29,277.41,14830.0,248.242,248.2509,248.0899,248.1972,14830.0
2018-11-29 15:10:00,277.42,277.47,277.22,277.32,34073.0,248.2062,248.2509,248.0273,248.1167,34073.0
2018-11-29 15:15:00,277.26,277.29,277.08,277.09,29346.0,248.063,248.0899,247.902,247.9109,29346.0
2018-11-29 15:20:00,277.09,277.22,276.91,276.91,56727.0,247.9109,248.0273,247.7499,247.7499,56727.0
2018-11-29 15:25:00,276.94,277.12,276.85,277.09,45525.0,247.7767,247.9378,247.6962,247.9109,45525.0
2018-11-29 15:30:00,277.03,277.03,276.78,276.92,51991.0,247.8573,247.8573,247.6336,247.7588,51991.0
2018-11-29 15:35:00,276.89,276.99,276.7,276.8,45482.0,247.732,247.8215,247.562,247.6515,45482.0
2018-11-29 15:40:00,276.79,276.89,276.66,276.79,46553.0,247.6425,247.732,247.5262,247.6425,46553.0
2018-11-29 15:45:00,276.8,276.89,276.44,276.49,56920.0,247.6515,247.732,247.3294,247.3741,56920.0
2018-11-29 15:50:00,276.49,276.6,276.27,276.46,99701.0,247.3741,247.4725,247.1773,247.3473,99701.0
2018-11-29 15:55:00,276.48,276.48,275.91,276.03,135660.0,247.3652,247.3652,246.8552,246.9626,135660.0
2018-11-30 09:30:00,275.86,276.06,275.65,275.66,168281.0,246.8105,246.9894,246.6226,246.6315,168281.0
2018-11-30 09:35:00,275.68,275.87,275.5,275.86,97075.0,246.6494,246.8194,246.4884,246.8105,97075.0
2018-11-30 09:40:00,275.94,276.02,275.65,275.95,25472.0,246.882,246.9536,246.6226,246.891,25472.0
2018-11-30 09:45:00,275.99,276.17,275.93,276.03,140474.0,246.9268,247.0878,246.8731,246.9626,140474.0
2018-11-30 09:50:00,276.01,276.11,275.82,276.11,30731.0,246.9447,247.0341,246.7747,247.0341,30731.0
2018-11-30 09:55:00,276.08,276.31,276.01,276.26,25040.0,247.0073,247.2131,246.9447,247.1683,25040.0
2018-11-30 10:00:00,276.2,276.24,276.02,276.19,28021.0,247.1147,247.1505,246.9536,247.1057,28021.0
2018-11-30 10:05:00,276.17,276.4,276.09,276.39,18363.0,247.0878,247.2936,247.0162,247.2847,18363.0
2018-11-30 10:10:00,276.37,276.48,276.34,276.47,33849.0,247.2668,247.3652,247.2399,247.3562,33849.0
2018-11-30 10:15:00,276.45,276.49,276.25,276.25,30004.0,247.3383,247.3741,247.1594,247.1594,30004.0
2018-11-30 10:20:00,276.27,276.34,276.23,276.28,116856.0,247.1773,247.2399,247.1415,247.1862,116856.0
2018-11-30 10:25:00,276.28,276.46,276.17,276.26,116301.0,247.1862,247.3473,247.0878,247.1683,116301.0
2018-11-30 10:30:00,276.29,276.82,276.28,276.79,344484.0,247.1952,247.6694,247.1862,247.6425,344484.0
2018-11-30 10:35:00,276.8,276.91,276.77,276.87,169163.0,247.6515,247.7499,247.6246,247.7141,169163.0
2018-11-30 10:40:00,276.9,277.0,276.89,276.94,91986.0,247.7409,247.8304,247.732,247.7767,91986.0
2018-11-30 10:45:00,276.95,276.95,276.72,276.73,23368.0,247.7857,247.7857,247.5799,247.5889,23368.0
2018-11-30 10:50:00,276.73,276.82,276.67,276.79,23851.0,247.5889,247.6694,247.5352,247.6425,23851.0
2018-11-30 10:55:00,276.81,276.81,276.54,276.55,27530.0,247.6604,247.6604,247.4189,247.4278,27530.0
2018-11-30 11:00:00,276.54,276.61,276.42,276.52,22643.0,247.4189,247.4815,247.3115,247.401,22643.0
2018-11-30 11:05:00,276.49,276.55,276.37,276.42,47303.0,247.3741,247.4278,247.2668,247.3115,47303.0
2018-11-30 11:10:00,276.39,276.43,276.18,276.23,28726.0,247.2847,247.3204,247.0968,247.1415,28726.0
2018-11-30 11:15:00,276.22,276.26,276.17,276.2,73074.0,247.1326,247.1683,247.0878,247.1147,73074.0
2018-11-30 11:20:00,276.23,276.43,276.22,276.32,31608.0,247.1415,247.3204,247.1326,247.222,31608.0
2018-11-30 11:25:00,276.32,276.34,275.91,276.1,24666.0,247.222,247.2399,246.8552,247.0252,24666.0
2018-11-30 11:30:00,276.03,276.21,275.77,276.07,36833.0,246.9626,247.1236,246.7299,246.9984,36833.0
2018-11-30 11:35:00,276.07,276.27,275.98,276.27,27957.0,246.9984,247.1773,246.9178,247.1773,27957.0
2018-11-30 11:40:00,276.25,276.44,276.25,276.38,23372.0,247.1594,247.3294,247.1594,247.2757,23372.0
2018-11-30 11:45:00,276.4,276.61,276.35,276.54,21083.0,247.2936,247.4815,247.2489,247.4189,21083.0
2018-11-30 11:50:00,276.62,276.63,276.52,276.54,98654.0,247.4904,247.4994,247.401,247.4189,98654.0
2018-11-30 11:55:00,276.54,276.73,276.53,276.54,147097.0,247.4189,247.5889,247.4099,247.4189,147097.0
2018-11-30 12:00:00,276.57,276.57,276.4,276.43,48576.0,247.4457,247.4457,247.2936,247.3204,48576.0
2018-11-30 12:05:00,276.44,276.64,276.41,276.59,32951.0,247.3294,247.5083,247.3025,247.4636,32951.0
2018-11-30 12:10:00,276.6,276.6,276.39,276.45,14643.0,247.4725,247.4725,247.2847,247.3383,14643.0
2018-11-30 12:15:00,276.47,276.5,276.33,276.5,40484.0,247.3562,247.3831,247.231,247.3831,40484.0
2018-11-30 12:20:00,276.45,276.54,276.37,276.49,23761.0,247.3383,247.4189,247.2668,247.3741,23761.0
2018-11-30 12:25:00,276.47,276.47,276.2,276.27,17441.0,247.3562,247.3562,247.1147,247.1773,17441.0
2018-11-30 12:30:00,276.28,276.36,276.24,276.32,19682.0,247.1862,247.2578,247.1505,247.222,19682.0
2018-11-30 12:35:00,276.3,276.35,276.25,276.29,31660.0,247.2041,247.2489,247.1594,247.1952,31660.0
2018-11-30 12:40:00,276.31,276.37,276.12,276.2,12657.0,247.2131,247.2668,247.0431,247.1147,12657.0
2018-11-30 12:45:00,276.15,276.5,276.09,276.34,42731.0,247.0699,247.3831,247.0162,247.2399,42731.0
2018-11-30 12:50:00,276.32,276.38,276.28,276.31,38938.0,247.222,247.2757,247.1862,247.2131,38938.0
2018-11-30 12:55:00,276.31,276.33,276.12,276.15,25024.0,247.2131,247.231,247.0431,247.0699,25024.0
2018-11-30 13:00:00,276.12,276.17,276.01,276.1,29298.0,247.0431,247.0878,246.9447,247.0252,29298.0
2018-11-30 13:05:00,276.12,276.15,275.96,275.96,11992.0,247.0431,247.0699,246.8999,246.8999,11992.0
2018-11-30 13:10:00,275.96,276.02,275.91,276.01,29479.0,246.8999,246.9536,246.8552,246.9447,29479.0
2018-11-30 13:15:00,276.01,276.18,275.99,276.17,31848.0,246.9447,247.0968,246.9268,247.0878,31848.0
2018-11-30 13:20:00,276.18,276.4,276.14,276.34,37568.0,247.0968,247.2936,247.061,247.2399,37568.0
2018-11-30 13:25:00,276.36,276.45,276.28,276.4,15858.0,247.2578,247.3383,247.1862,247.2936,15858.0
2018-11-30 13:30:00,276.42,276.9,276.32,276.64,122691.0,247.3115,247.7409,247.222,247.5083,122691.0
2018-11-30 13:35:00,276.67,276.97,276.67,276.85,33928.0,247.5352,247.8036,247.5352,247.6962,33928.0
2018-11-30 13:40:00,276.84,276.88,276.77,276.88,13389.0,247.6873,247.7231,247.6246,247.7231,13389.0
2018-11-30 13:45:00,276.84,277.1,276.84,277.08,35426.0,247.6873,247.9199,247.6873,247.902,35426.0
2018-11-30 13:50:00,277.18,277.39,277.15,277.2,22619.0,247.9915,248.1794,247.9646,248.0094,22619.0
2018-11-30 13:55:00,277.23,277.3,277.18,277.25,21883.0,248.0362,248.0988,247.9915,248.0541,21883.0
2018-11-30 14:00:00,277.29,277.32,277.04,277.18,19995.0,248.0899,248.1167,247.8662,247.9915,19995.0
2018-11-30 14:05:00,277.18,277.25,277.11,277.12,22621.0,247.9915,248.0541,247.9288,247.9378,22621.0
2018-11-30 14:10:00,277.13,277.23,277.07,277.19,15647.0,247.9467,248.0362,247.893,248.0004,15647.0
2018-11-30 14:15:00,277.15,277.41,277.02,277.06,22965.0,247.9646,248.1972,247.8483,247.8841,22965.0
2018-11-30 14:20:00,277.09,277.18,277.09,277.13,58819.0,247.9109,247.9915,247.9109,247.9467,58819.0
2018-11-30 14:25:00,277.13,277.36,277.08,277.3,16651.0,247.9467,248.1525,247.902,248.0988,16651.0
2018-11-30 14:30:00,277.33,277.43,277.21,277.23,51454.0,248.1257,248.2151,248.0183,248.0362,51454.0
2018-11-30 14:35:00,277.25,277.35,277.14,277.23,56573.0,248.0541,248.1436,247.9557,248.0362,56573.0
2018-11-30 14:40:00,277.23,277.57,277.22,277.42,38462.0,248.0362,248.3404,248.0273,248.2062,38462.0
2018-11-30 14:45:00,277.44,277.44,277.27,277.32,42487.0,248.2241,248.2241,248.072,248.1167,42487.0
2018-11-30 14:50:00,277.36,277.4,277.29,277.38,52271.0,248.1525,248.1883,248.0899,248.1704,52271.0
2018-11-30 14:55:00,277.41,277.45,277.19,277.3,87944.0,248.1972,248.233,248.0004,248.0988,87944.0
2018-11-30 15:00:00,277.34,277.42,277.28,277.39,26204.0,248.1346,248.2062,248.0809,248.1794,26204.0
2018-11-30 15:05:00,277.39,277.78,277.32,277.78,88167.0,248.1794,248.5283,248.1167,248.5283,88167.0
2018-11-30 15:10:00,277.76,277.77,277.58,277.63,51583.0,248.5104,248.5193,248.3493,248.3941,51583.0
2018-11-30 15:15:00,277.63,277.89,277.61,277.81,65355.0,248.3941,248.6267,248.3762,248.5551,65355.0
2018-11-30 15:20:00,277.86,278.1,277.83,278.06,109465.0,248.5999,248.8146,248.573,248.7788,109465.0
2018-11-30 15:25:00,278.05,278.13,277.94,277.97,120170.0,248.7698,248.8414,248.6714,248.6983,120170.0
2018-11-30 15:30:00,277.97,278.18,277.93,278.01,124573.0,248.6983,248.8862,248.6625,248.7341,124573.0
2018-11-30 15:35:00,278.01,278.09,277.81,278.04,190733.0,248.7341,248.8056,248.5551,248.7609,190733.0
2018-11-30 15:40:00,278.04,278.16,277.95,277.99,98899.0,248.7609,248.8683,248.6804,248.7162,98899.0
2018-11-30 15:45:00,277.99,278.0,277.7,277.82,286373.0,248.7162,248.7251,248.4567,248.5641,286373.0
2018-11-30 15:50:00,277.82,277.86,277.53,277.71,149052.0,248.5641,248.5999,248.3046,248.4657,149052.0
2018-11-30 15:55:00,277.7,278.38,277.7,277.85,832568.0,248.4567,249.0651,248.4567,248.5909,832568.0
2018-12-03 09:30:00,282.43,282.58,282.0,282.1,323382.0,252.6886,252.8228,252.3039,252.3934,323382.0
2018-12-03 09:35:00,282.28,282.32,281.95,281.96,63063.0,252.5544,252.5902,252.2592,252.2681,63063.0
2018-12-03 09:40:00,281.98,282.04,281.86,281.98,79298.0,252.286,252.3397,252.1786,252.286,79298.0
2018-12-03 09:45:00,281.98,282.07,281.4,281.52,101564.0,252.286,252.3665,251.7671,251.8744,101564.0
2018-12-03 09:50:00,281.52,281.57,281.11,281.17,72528.0,251.8744,251.9192,251.5076,251.5613,72528.0
2018-12-03 09:55:00,281.18,281.24,280.72,281.19,64385.0,251.5702,251.6239,251.1587,251.5792,64385.0
2018-12-03 10:00:00,281.06,281.34,281.0,281.16,67201.0,251.4629,251.7134,251.4092,251.5523,67201.0
2018-12-03 10:05:00,281.23,281.34,281.03,281.15,44156.0,251.615,251.7134,251.436,251.5434,44156.0
2018-12-03 10:10:00,281.16,281.17,280.81,280.82,30800.0,251.5523,251.5613,251.2392,251.2482,30800.0
2018-12-03 10:15:00,280.79,281.23,280.79,281.12,56365.0,251.2213,251.615,251.2213,251.5166,56365.0
2018-12-03 10:20:00,281.07,281.65,281.0,281.58,41568.0,251.4718,251.9907,251.4092,251.9281,41568.0
2018-12-03 10:25:00,281.61,281.87,281.59,281.7,31978.0,251.955,252.1876,251.9371,252.0355,31978.0
2018-12-03 10:30:00,281.7,281.71,281.4,281.65,29578.0,252.0355,252.0444,251.7671,251.9907,29578.0
2018-12-03 10:35:00,281.61,281.72,281.33,281.33,44602.0,251.955,252.0534,251.7044,251.7044,44602.0
2018-12-03 10:40:00,281.31,281.31,281.0,281.14,23421.0,251.6866,251.6866,251.4092,251.5345,23421.0
2018-12-03 10:45:00,281.15,281.22,280.86,280.9,15182.0,251.5434,251.606,251.2839,251.3197,15182.0
2018-12-03 10:50:00,280.85,281.04,280.4,280.54,50276.0,251.275,251.445,250.8724,250.9976,50276.0
2018-12-03 10:55:00,280.52,280.63,280.16,280.22,30795.0,250.9797,251.0782,250.6577,250.7113,30795.0
2018-12-03 11:00:00,280.32,280.32,279.93,280.16,98479.0,250.8008,250.8008,250.4519,250.6577,98479.0
2018-12-03 11:05:00,280.23,280.45,280.05,280.45,21707.0,250.7203,250.9171,250.5592,250.9171,21707.0
2018-12-03 11:10:00,280.38,280.52,280.33,280.33,10474.0,250.8545,250.9797,250.8098,250.8098,10474.0
2018-12-03 11:15:00,280.39,280.73,280.37,280.61,33364.0,250.8634,251.1676,250.8455,251.0603,33364.0
2018-12-03 11:20:00,280.65,280.76,280.37,280.45,69653.0,251.0961,251.1945,250.8455,250.9171,69653.0
2018-12-03 11:25:00,280.46,280.66,280.08,280.36,71512.0,250.9261,251.105,250.5861,250.8366,71512.0
2018-12-03 11:30:00,280.4,280.67,280.37,280.5,94677.0,250.8724,251.1139,250.8455,250.9619,94677.0
2018-12-03 11:35:00,280.49,280.52,280.24,280.26,92511.0,250.9529,250.9797,250.7292,250.7471,92511.0
2018-12-03 11:40:00,280.23,280.34,279.72,279.78,74845.0,250.7203,250.8187,250.264,250.3177,74845.0
2018-12-03 11:45:00,279.78,279.85,279.6,279.81,61004.0,250.3177,250.3803,250.1566,250.3445,61004.0
2018-12-03 11:50:00,279.84,279.91,279.79,279.81,62867.0,250.3714,250.434,250.3266,250.3445,62867.0
2018-12-03 11:55:00,279.8,279.85,279.59,279.77,111238.0,250.3356,250.3803,250.1477,250.3087,111238.0
2018-12-03 12:00:00,279.78,280.04,279.77,279.96,58737.0,250.3177,250.5503,250.3087,250.4787,58737.0
2018-12-03 12:05:00,280.01,280.33,279.94,280.28,58667.0,250.5235,250.8098,250.4608,250.765,58667.0
2018-12-03 12:10:00,280.26,280.36,280.04,280.11,60642.0,250.7471,250.8366,250.5503,250.6129,60642.0
2018-12-03 12:15:00,280.16,280.42,280.16,280.25,61305.0,250.6577,250.8903,250.6577,250.7382,61305.0
2018-12-03 12:20:00,280.22,280.52,280.17,280.49,34359.0,250.7113,250.9797,250.6666,250.9529,34359.0
2018-12-03 12:25:00,280.5,280.67,280.45,280.67,50951.0,250.9619,251.1139,250.9171,251.1139,50951.0
2018-12-03 12:30:00,280.67,281.1,280.67,281.1,31821.0,251.1139,251.4987,251.1139,251.4987,31821.0
2018-12-03 12:35:00,281.04,281.12,280.79,280.8,48577.0,251.445,251.5166,251.2213,251.2303,48577.0
2018-12-03 12:40:00,280.8,280.8,280.58,280.65,26017.0,251.2303,251.2303,251.0334,251.0961,26017.0
2018-12-03 12:45:00,280.67,280.68,280.44,280.53,18589.0,251.1139,251.1229,250.9082,250.9887,18589.0
2018-12-03 12:50:00,280.51,280.68,280.36,280.36,38347.0,250.9708,251.1229,250.8366,250.8366,38347.0
2018-12-03 12:55:00,280.49,280.61,280.42,280.59,44605.0,250.9529,251.0603,250.8903,251.0424,44605.0
2018-12-03 13:00:00,280.7,281.0,280.7,280.96,20054.0,251.1408,251.4092,251.1408,251.3734,20054.0
2018-12-03 13:05:00,280.91,281.02,280.77,280.9,44409.0,251.3287,251.4271,251.2034,251.3197,44409.0
2018-12-03 13:10:00,280.91,281.26,280.88,280.92,60759.0,251.3287,251.6418,251.3018,251.3376,60759.0
2018-12-03 13:15:00,281.0,281.2,281.0,281.06,28695.0,251.4092,251.5881,251.4092,251.4629,28695.0
2018-12-03 13:20:00,281.12,281.26,281.12,281.26,22805.0,251.5166,251.6418,251.5166,251.6418,22805.0
2018-12-03 13:25:00,281.27,281.3,281.02,281.18,10340.0,251.6508,251.6776,251.4271,251.5702,10340.0
2018-12-03 13:30:00,281.14,281.14,280.78,280.82,80617.0,251.5345,251.5345,251.2124,251.2482,80617.0
2018-12-03 13:35:00,280.81,280.81,280.61,280.66,39396.0,251.2392,251.2392,251.0603,251.105,39396.0
2018-12-03 13:40:00,280.67,280.77,280.57,280.77,15352.0,251.1139,251.2034,251.0245,251.2034,15352.0
2018-12-03 13:45:00,280.76,280.83,280.28,280.28,42074.0,251.1945,251.2571,250.765,250.765,42074.0
2018-12-03 13:50:00,280.2,280.48,280.2,280.48,22504.0,250.6934,250.944,250.6934,250.944,22504.0
2018-12-03 13:55:00,280.42,280.42,280.1,280.38,51885.0,250.8903,250.8903,250.604,250.8545,51885.0
2018-12-03 14:00:00,280.38,280.62,280.35,280.43,56505.0,250.8545,251.0692,250.8276,250.8992,56505.0
2018-12-03 14:05:00,280.45,280.5,279.75,280.06,62938.0,250.9171,250.9619,250.2908,250.5682,62938.0
2018-12-03 14:10:00,280.05,280.3,280.04,280.11,47808.0,250.5592,250.7829,250.5503,250.6129,47808.0
2018-12-03 14:15:00,280.1,280.64,280.09,280.57,69338.0,250.604,251.0871,250.595,251.0245,69338.0
2018-12-03 14:20:00,280.56,280.74,280.52,280.66,40880.0,251.0155,251.1766,250.9797,251.105,40880.0
2018-12-03 14:25:00,280.67,280.94,280.65,280.82,72725.0,251.1139,251.3555,251.0961,251.2482,72725.0
2018-12-03 14:30:00,280.84,280.97,280.75,280.89,73984.0,251.266,251.3824,251.1855,251.3108,73984.0
2018-12-03 14:35:00,280.9,281.0,280.78,280.86,50308.0,251.3197,251.4092,251.2124,251.2839,50308.0
2018-12-03 14:40:00,280.9,281.0,280.61,280.72,25318.0,251.3197,251.4092,251.0603,251.1587,25318.0
2018-12-03 14:45:00,280.74,280.86,280.64,280.84,32401.0,251.1766,251.2839,251.0871,251.266,32401.0
2018-12-03 14:50:00,280.85,281.02,280.49,280.58,58026.0,251.275,251.4271,250.9529,251.0334,58026.0
2018-12-03 14:55:00,280.56,280.74,280.5,280.73,32997.0,251.0155,251.1766,250.9619,251.1676,32997.0
2018-12-03 15:00:00,280.72,280.74,280.35,280.47,52742.0,251.1587,251.1766,250.8276,250.935,52742.0
2018-12-03 15:05:00,280.51,280.93,280.35,280.6,43528.0,250.9708,251.3466,250.8276,251.0513,43528.0
2018-12-03 15:10:00,280.68,281.23,280.65,281.21,75485.0,251.1229,251.615,251.0961,251.5971,75485.0
2018-12-03 15:15:00,281.24,281.45,281.21,281.28,84786.0,251.6239,251.8118,251.5971,251.6597,84786.0
2018-12-03 15:20:00,281.3,281.43,281.26,281.27,68749.0,251.6776,251.7939,251.6418,251.6508,68749.0
2018-12-03 15:25:00,281.27,281.29,280.92,281.26,54962.0,251.6508,251.6687,251.3376,251.6418,54962.0
2018-12-03 15:30:00,281.27,281.49,281.02,281.44,96832.0,251.6508,251.8476,251.4271,251.8029,96832.0
2018-12-03 15:35:00,281.45,281.58,281.37,281.4,96912.0,251.8118,251.9281,251.7402,251.7671,96912.0
2018-12-03 15:40:00,281.47,281.47,281.16,281.22,69076.0,251.8297,251.8297,251.5523,251.606,69076.0
2018-12-03 15:45:00,281.26,281.37,280.87,281.02,68239.0,251.6418,251.7402,251.2929,251.4271,68239.0
2018-12-03 15:50:00,281.03,281.07,280.7,280.73,200894.0,251.436,251.4718,251.1408,251.1676,200894.0
2018-12-03 15:55:00,280.77,281.39,280.76,281.35,364543.0,251.2034,251.7581,251.1945,251.7223,364543.0
2018-12-04 09:30:00,280.49,280.9,280.35,280.36,106084.0,250.9529,251.3197,250.8276,250.8366,106084.0
2018-12-04 09:35:00,280.42,280.93,280.34,280.81,36619.0,250.8903,251.3466,250.8187,251.2392,36619.0
2018-12-04 09:40:00,280.76,280.87,280.15,280.15,26859.0,251.1945,251.2929,250.6487,250.6487,26859.0
2018-12-04 09:45:00,280.11,280.34,279.91,280.04,22300.0,250.6129,250.8187,250.434,250.5503,22300.0
2018-12-04 09:50:00,280.07,280.16,279.48,279.63,45446.0,250.5771,250.6577,250.0493,250.1835,45446.0
2018-12-04 09:55:00,279.64,279.99,279.63,279.92,33021.0,250.1924,250.5056,250.1835,250.4429,33021.0
2018-12-04 10:00:00,279.86,280.05,279.68,279.77,27168.0,250.3892,250.5592,250.2282,250.3087,27168.0
2018-12-04 10:05:00,279.71,279.98,279.59,279.96,39822.0,250.255,250.4966,250.1477,250.4787,39822.0
2018-12-04 10:10:00,279.9,280.08,279.54,279.56,43130.0,250.425,250.5861,250.1029,250.1208,43130.0
2018-12-04 10:15:00,279.54,280.05,279.33,279.34,46619.0,250.1029,250.5592,249.9151,249.924,46619.0
2018-12-04 10:20:00,279.37,279.47,279.26,279.34,33107.0,249.9508,250.0403,249.8524,249.924,33107.0
2018-12-04 10:25:00,279.35,279.63,279.2,279.63,22366.0,249.933,250.1835,249.7987,250.1835,22366.0
2018-12-04 10:30:00,279.65,279.67,279.3,279.44,27187.0,250.2014,250.2193,249.8882,250.0135,27187.0
2018-12-04 10:35:00,279.47,279.84,279.27,279.68,41871.0,250.0403,250.3714,249.8614,250.2282,41871.0
2018-12-04 10:40:00,279.77,279.89,279.62,279.7,50865.0,250.3087,250.4161,250.1745,250.2461,50865.0
2018-12-04 10:45:00,279.62,279.81,279.43,279.79,49606.0,250.1745,250.3445,250.0045,250.3266,49606.0
2018-12-04 10:50:00,279.82,279.85,279.58,279.7,57955.0,250.3535,250.3803,250.1387,250.2461,57955.0
2018-12-04 10:55:00,279.75,279.78,279.39,279.41,16049.0,250.2908,250.3177,249.9687,249.9866,16049.0
2018-12-04 11:00:00,279.23,279.33,278.93,279.29,46526.0,249.8256,249.9151,249.5572,249.8793,46526.0
2018-12-04 11:05:00,279.28,279.68,279.24,279.45,45548.0,249.8703,250.2282,249.8345,250.0224,45548.0
2018-12-04 11:10:00,279.44,279.44,279.16,279.27,11536.0,250.0135,250.0135,249.763,249.8614,11536.0
2018-12-04 11:15:00,279.13,279.22,279.03,279.15,23606.0,249.7361,249.8166,249.6466,249.754,23606.0
2018-12-04 11:20:00,279.15,279.62,279.12,279.33,41891.0,249.754,250.1745,249.7272,249.9151,41891.0
2018-12-04 11:25:00,279.32,279.32,279.0,279.09,9565.0,249.9061,249.9061,249.6198,249.7003,9565.0
2018-12-04 11:30:00,279.12,279.13,278.98,279.01,23116.0,249.7272,249.7361,249.6019,249.6288,23116.0
2018-12-04 11:35:00,278.97,279.09,278.9,279.03,47996.0,249.593,249.7003,249.5303,249.6466,47996.0
2018-12-04 11:40:00,279.07,279.29,278.95,278.96,31995.0,249.6824,249.8793,249.5751,249.584,31995.0
2018-12-04 11:45:00,278.99,279.09,278.83,278.99,45756.0,249.6109,249.7003,249.4677,249.6109,45756.0
2018-12-04 11:50:00,278.98,279.05,278.83,278.94,24343.0,249.6019,249.6645,249.4677,249.5661,24343.0
2018-12-04 11:55:00,278.96,278.96,278.51,278.53,30041.0,249.584,249.584,249.1814,249.1993,30041.0
2018-12-04 12:00:00,278.52,278.52,277.83,277.86,49791.0,249.1904,249.1904,248.573,248.5999,49791.0
2018-12-04 12:05:00,277.82,277.86,276.48,277.13,157057.0,248.5641,248.5999,247.3652,247.9467,157057.0
2018-12-04 12:10:00,277.12,277.17,276.36,276.38,40692.0,247.9378,247.9825,247.2578,247.2757,40692.0
2018-12-04 12:15:00,276.32,276.64,275.94,276.54,75985.0,247.222,247.5083,246.882,247.4189,75985.0
2018-12-04 12:20:00,276.55,276.55,275.65,275.71,77128.0,247.4278,247.4278,246.6226,246.6763,77128.0
2018-12-04 12:25:00,275.65,276.04,275.34,275.35,43491.0,246.6226,246.9715,246.3452,246.3542,43491.0
2018-12-04 12:30:00,275.33,275.33,274.32,275.28,109425.0,246.3363,246.3363,245.4326,246.2915,109425.0
2018-12-04 12:35:00,275.32,275.68,275.11,275.27,123888.0,246.3273,246.6494,246.1394,246.2826,123888.0
2018-12-04 12:40:00,275.27,275.71,275.22,275.63,40667.0,246.2826,246.6763,246.2379,246.6047,40667.0
2018-12-04 12:45:00,275.48,275.79,275.44,275.56,36579.0,246.4705,246.7478,246.4347,246.5421,36579.0
2018-12-04 12:50:00,275.56,275.66,275.17,275.24,37464.0,246.5421,246.6315,246.1931,246.2558,37464.0
2018-12-04 12:55:00,275.2,275.53,275.0,275.05,39860.0,246.22,246.5152,246.041,246.0858,39860.0
2018-12-04 13:00:00,275.03,275.19,274.67,275.19,58241.0,246.0679,246.211,245.7458,246.211,58241.0
2018-12-04 13:05:00,275.16,275.24,274.9,274.99,24183.0,246.1842,246.2558,245.9516,246.0321,24183.0
2018-12-04 13:10:00,274.97,275.08,274.53,274.53,59410.0,246.0142,246.1126,245.6205,245.6205,59410.0
2018-12-04 13:15:00,274.56,275.08,274.53,274.84,38720.0,245.6474,246.1126,245.6205,245.8979,38720.0
2018-12-04 13:20:00,274.76,274.81,274.5,274.64,17780.0,245.8263,245.871,245.5937,245.7189,17780.0
2018-12-04 13:25:00,274.6,274.6,273.27,273.69,78840.0,245.6832,245.6832,244.4932,244.869,78840.0
2018-12-04 13:30:00,273.68,274.09,273.43,273.83,39614.0,244.86,245.2269,244.6364,244.9942,39614.0
2018-12-04 13:35:00,273.75,273.81,272.81,272.88,46512.0,244.9227,244.9763,244.0816,244.1443,46512.0
2018-12-04 13:40:00,272.87,273.4,272.38,273.38,63068.0,244.1353,244.6095,243.6969,244.5916,63068.0
2018-12-04 13:45:00,273.34,274.0,273.15,273.8,62785.0,244.5558,245.1463,244.3858,244.9674,62785.0
2018-12-04 13:50:00,273.72,273.94,273.5,273.85,31217.0,244.8958,245.0927,244.699,245.0121,31217.0
2018-12-04 13:55:00,273.86,274.6,273.8,274.29,65585.0,245.0211,245.6832,244.9674,245.4058,65585.0
2018-12-04 14:00:00,274.24,274.29,273.69,273.7,31313.0,245.3611,245.4058,244.869,244.8779,31313.0
2018-12-04 14:05:00,273.7,274.56,273.67,274.56,44282.0,244.8779,245.6474,244.8511,245.6474,44282.0
2018-12-04 14:10:00,274.56,274.93,274.48,274.75,41789.0,245.6474,245.9784,245.5758,245.8174,41789.0
2018-12-04 14:15:00,274.73,274.8,274.5,274.68,26380.0,245.7995,245.8621,245.5937,245.7547,26380.0
2018-12-04 14:20:00,274.76,274.76,274.36,274.39,19479.0,245.8263,245.8263,245.4684,245.4953,19479.0
2018-12-04 14:25:00,274.34,274.38,273.83,273.93,47307.0,245.4505,245.4863,244.9942,245.0837,47307.0
2018-12-04 14:30:00,273.93,274.75,273.92,274.62,33280.0,245.0837,245.8174,245.0748,245.701,33280.0
2018-12-04 14:35:00,274.55,274.64,274.26,274.62,36113.0,245.6384,245.7189,245.379,245.701,36113.0
2018-12-04 14:40:00,274.5,274.75,274.49,274.64,20076.0,245.5937,245.8174,245.5847,245.7189,20076.0
2018-12-04 14:45:00,274.56,275.42,274.54,275.31,54187.0,245.6474,246.4168,245.6295,246.3184,54187.0
2018-12-04 14:50:00,275.26,275.33,274.98,274.99,35683.0,246.2737,246.3363,246.0231,246.0321,35683.0
2018-12-04 14:55:00,275.04,275.1,274.33,274.37,40707.0,246.0768,246.1305,245.4416,245.4774,40707.0
2018-12-04 15:00:00,274.39,274.39,273.75,273.91,50119.0,245.4953,245.4953,244.9227,245.0658,50119.0
2018-12-04 15:05:00,273.81,274.07,273.6,273.69,20031.0,244.9763,245.209,244.7885,244.869,20031.0
2018-12-04 15:10:00,273.62,273.79,273.2,273.48,25991.0,244.8064,244.9584,244.4306,244.6811,25991.0
2018-12-04 15:15:00,273.52,273.99,273.27,273.36,38753.0,244.7169,245.1374,244.4932,244.5737,38753.0
2018-12-04 15:20:00,273.58,273.75,272.74,272.79,42088.0,244.7706,244.9227,244.019,244.0638,42088.0
2018-12-04 15:25:00,272.76,273.35,272.65,272.73,56980.0,244.0369,244.5648,243.9385,244.0101,56980.0
2018-12-04 15:30:00,272.76,273.15,272.56,272.94,250344.0,244.0369,244.3858,243.858,244.198,250344.0
2018-12-04 15:35:00,272.94,273.4,272.48,272.56,48383.0,244.198,244.6095,243.7864,243.858,48383.0
2018-12-04 15:40:00,272.57,272.57,272.09,272.41,98345.0,243.8669,243.8669,243.4375,243.7238,98345.0
2018-12-04 15:45:00,272.4,272.64,272.1,272.59,496022.0,243.7148,243.9296,243.4464,243.8848,496022.0
2018-12-04 15:50:00,272.63,272.76,272.1,272.46,122789.0,243.9206,244.0369,243.4464,243.7685,122789.0
2018-12-04 15:55:00,272.4,272.6,271.94,272.53,227788.0,243.7148,243.8938,243.3033,243.8311,227788.0
2018-12-06 09:30:00,267.92,268.15,267.08,268.01,322796.0,239.7066,239.9124,238.955,239.7871,322796.0
2018-12-06 09:35:00,268.07,269.11,267.95,269.01,163622.0,239.8408,240.7713,239.7334,240.6818,163622.0
2018-12-06 09:40:00,268.98,268.98,268.35,268.73,91174.0,240.655,240.655,240.0913,240.4313,91174.0
2018-12-06 09:45:00,268.68,268.93,267.89,268.06,205682.0,240.3866,240.6102,239.6798,239.8318,205682.0
2018-12-06 09:50:00,267.93,268.03,266.6,266.67,129316.0,239.7155,239.805,238.5256,238.5882,129316.0
2018-12-06 09:55:00,266.62,267.2,266.58,267.02,179343.0,238.5435,239.0624,238.5077,238.9014,179343.0
2018-12-06 10:00:00,267.04,267.65,266.77,267.45,159137.0,238.9193,239.465,238.6777,239.2861,159137.0
2018-12-06 10:05:00,267.45,267.91,266.97,267.78,67336.0,239.2861,239.6976,238.8566,239.5813,67336.0
2018-12-06 10:10:00,267.76,267.76,267.08,267.43,40875.0,239.5634,239.5634,238.955,239.2682,40875.0
2018-12-06 10:15:00,267.55,268.05,267.31,267.39,46555.0,239.3756,239.8229,239.1608,239.2324,46555.0
2018-12-06 10:20:00,267.4,267.85,267.18,267.33,30024.0,239.2414,239.644,239.0445,239.1787,30024.0
2018-12-06 10:25:00,267.24,268.08,267.11,267.82,59137.0,239.0982,239.8497,238.9819,239.6171,59137.0
2018-12-06 10:30:00,267.88,268.03,267.34,267.4,139003.0,239.6708,239.805,239.1877,239.2414,139003.0
2018-12-06 10:35:00,267.37,267.74,267.04,267.5,27553.0,239.2145,239.5455,238.9193,239.3308,27553.0
2018-12-06 10:40:00,267.64,267.92,267.16,267.65,42769.0,239.4561,239.7066,239.0266,239.465,42769.0
2018-12-06 10:45:00,267.68,267.71,266.72,266.79,44739.0,239.4919,239.5187,238.633,238.6956,44739.0
2018-12-06 10:50:00,266.85,267.16,266.55,267.06,65122.0,238.7493,239.0266,238.4809,238.9372,65122.0
2018-12-06 10:55:00,266.94,266.95,266.03,266.27,85241.0,238.8298,238.8387,238.0156,238.2303,85241.0
2018-12-06 11:00:00,266.32,266.51,266.03,266.36,92368.0,238.2751,238.4451,238.0156,238.3109,92368.0
2018-12-06 11:05:00,266.21,266.49,265.98,265.98,59955.0,238.1767,238.4272,237.9709,237.9709,59955.0
2018-12-06 11:10:00,265.97,266.08,265.39,265.4,138669.0,237.9619,238.0604,237.443,237.452,138669.0
2018-12-06 11:15:00,265.34,265.78,265.17,265.62,121693.0,237.3983,237.7919,237.2462,237.6488,121693.0
2018-12-06 11:20:00,265.6,265.6,265.0,265.02,140477.0,237.6309,237.6309,237.0941,237.112,140477.0
2018-12-06 11:25:00,265.02,265.3,264.36,264.66,116863.0,237.112,237.3625,236.5215,236.7899,116863.0
2018-12-06 11:30:00,264.68,265.43,264.6,265.28,64483.0,236.8078,237.4788,236.7362,237.3446,64483.0
2018-12-06 11:35:00,265.36,265.75,265.36,265.62,67791.0,237.4162,237.7651,237.4162,237.6488,67791.0
2018-12-06 11:40:00,265.54,265.88,265.34,265.73,90745.0,237.5772,237.8814,237.3983,237.7472,90745.0
2018-12-06 11:45:00,265.75,266.24,265.6,266.16,150143.0,237.7651,238.2035,237.6309,238.1319,150143.0
2018-12-06 11:50:00,266.21,266.95,266.01,266.62,93272.0,238.1767,238.8387,237.9977,238.5435,93272.0
2018-12-06 11:55:00,266.72,266.86,266.41,266.82,138362.0,238.633,238.7582,238.3556,238.7224,138362.0
2018-12-06 12:00:00,266.73,266.8,266.41,266.67,32153.0,238.6419,238.7045,238.3556,238.5882,32153.0
2018-12-06 12:05:00,266.63,266.91,266.51,266.54,49120.0,238.5524,238.803,238.4451,238.4719,49120.0
2018-12-06 12:10:00,266.45,266.75,266.36,266.75,59700.0,238.3914,238.6598,238.3109,238.6598,59700.0
2018-12-06 12:15:00,266.79,267.5,266.79,267.17,165364.0,238.6956,239.3308,238.6956,239.0356,165364.0
2018-12-06 12:20:00,267.07,267.77,266.99,267.74,451025.0,238.9461,239.5724,238.8745,239.5455,451025.0
2018-12-06 12:25:00,267.75,268.29,267.64,268.24,69614.0,239.5545,240.0376,239.4561,239.9929,69614.0
2018-12-06 12:30:00,268.21,268.46,267.96,268.31,122275.0,239.9661,240.1897,239.7424,240.0555,122275.0
2018-12-06 12:35:00,268.3,268.51,267.74,267.78,44549.0,240.0466,240.2345,239.5455,239.5813,44549.0
2018-12-06 12:40:00,267.79,268.28,267.75,268.18,33408.0,239.5903,240.0287,239.5545,239.9392,33408.0
2018-12-06 12:45:00,268.25,268.64,268.16,268.48,58581.0,240.0018,240.3508,239.9213,240.2076,58581.0
2018-12-06 12:50:00,268.44,268.94,268.24,268.86,42102.0,240.1718,240.6192,239.9929,240.5476,42102.0
2018-12-06 12:55:00,268.91,269.06,268.53,268.61,58640.0,240.5923,240.7265,240.2524,240.3239,58640.0
2018-12-06 13:00:00,268.59,268.59,268.01,268.09,47861.0,240.306,240.306,239.7871,239.8587,47861.0
2018-12-06 13:05:00,268.12,268.2,267.53,267.58,30407.0,239.8855,239.9571,239.3577,239.4024,30407.0
2018-12-06 13:10:00,267.61,267.89,267.59,267.8,29107.0,239.4292,239.6798,239.4113,239.5992,29107.0
2018-12-06 13:15:00,267.82,267.93,267.42,267.45,24869.0,239.6171,239.7155,239.2592,239.2861,24869.0
2018-12-06 13:20:00,267.42,267.73,267.14,267.6,49675.0,239.2592,239.5366,239.0087,239.4203,49675.0
2018-12-06 13:25:00,267.55,267.75,267.26,267.27,28500.0,239.3756,239.5545,239.1161,239.125,28500.0
2018-12-06 13:30:00,267.25,267.25,266.7,267.01,26116.0,239.1071,239.1071,238.6151,238.8924,26116.0
2018-12-06 13:35:00,266.98,267.41,266.8,267.21,24048.0,238.8656,239.2503,238.7045,239.0714,24048.0
2018-12-06 13:40:00,267.25,267.85,267.25,267.59,44041.0,239.1071,239.644,239.1071,239.4113,44041.0
2018-12-06 13:45:00,267.67,268.22,267.67,268.19,63468.0,239.4829,239.975,239.4829,239.9482,63468.0
2018-12-06 13:50:00,268.27,268.72,268.23,268.66,73996.0,240.0197,240.4223,239.9839,240.3687,73996.0
2018-12-06 13:55:00,268.75,269.18,268.5,269.17,109531.0,240.4492,240.8339,240.2255,240.825,109531.0
2018-12-06 14:00:00,269.12,269.59,269.12,269.19,51073.0,240.7802,241.2007,240.7802,240.8429,51073.0
2018-12-06 14:05:00,269.18,269.19,268.69,268.86,58617.0,240.8339,240.8429,240.3955,240.5476,58617.0
2018-12-06 14:10:00,268.73,268.73,267.95,268.44,80043.0,240.4313,240.4313,239.7334,240.1718,80043.0
2018-12-06 14:15:00,268.36,268.64,267.66,267.73,60994.0,240.1003,240.3508,239.474,239.5366,60994.0
2018-12-06 14:20:00,267.73,268.02,267.6,267.73,49086.0,239.5366,239.7961,239.4203,239.5366,49086.0
2018-12-06 14:25:00,267.81,268.63,267.73,268.63,42757.0,239.6082,240.3418,239.5366,240.3418,42757.0
2018-12-06 14:30:00,268.57,268.63,267.86,268.12,85785.0,240.2881,240.3418,239.6529,239.8855,85785.0
2018-12-06 14:35:00,268.17,268.42,267.8,268.03,52671.0,239.9303,240.1539,239.5992,239.805,52671.0
2018-12-06 14:40:00,268.06,268.57,268.04,268.05,34673.0,239.8318,240.2881,239.814,239.8229,34673.0
2018-12-06 14:45:00,268.02,268.18,267.19,267.54,46596.0,239.7961,239.9392,239.0535,239.3666,46596.0
2018-12-06 14:50:00,267.52,268.98,267.52,268.89,66868.0,239.3487,240.655,239.3487,240.5744,66868.0
2018-12-06 14:55:00,268.88,269.13,268.64,268.94,71776.0,240.5655,240.7892,240.3508,240.6192,71776.0
2018-12-06 15:00:00,269.09,269.77,268.91,269.02,96976.0,240.7534,241.3618,240.5923,240.6908,96976.0
2018-12-06 15:05:00,268.93,269.13,268.59,269.04,35502.0,240.6102,240.7892,240.306,240.7086,35502.0
2018-12-06 15:10:00,268.97,269.26,268.71,268.85,97926.0,240.646,240.9055,240.4134,240.5387,97926.0
2018-12-06 15:15:00,268.8,269.26,268.7,269.16,102832.0,240.4939,240.9055,240.4045,240.816,102832.0
2018-12-06 15:20:00,269.14,269.25,268.7,268.98,258901.0,240.7981,240.8965,240.4045,240.655,258901.0
2018-12-06 15:25:00,268.98,269.63,268.92,269.53,243722.0,240.655,241.2365,240.6013,241.1471,243722.0
2018-12-06 15:30:00,269.49,270.7,269.38,270.51,186637.0,241.1113,242.1938,241.0128,242.0239,186637.0
2018-12-06 15:35:00,270.48,270.72,270.32,270.61,79459.0,241.997,242.2117,241.8539,242.1133,79459.0
2018-12-06 15:40:00,270.52,270.93,270.1,270.89,98724.0,242.0328,242.3996,241.657,242.3638,98724.0
2018-12-06 15:45:00,270.83,271.53,270.75,271.53,149251.0,242.3102,242.9364,242.2386,242.9364,149251.0
2018-12-06 15:50:00,271.45,271.77,271.29,271.6,102078.0,242.8649,243.1512,242.7217,242.9991,102078.0
2018-12-06 15:55:00,271.62,271.97,271.44,271.94,291445.0,243.017,243.3301,242.8559,243.3033,291445.0
2018-12-07 09:30:00,271.45,271.86,271.24,271.72,118174.0,242.8649,243.2317,242.677,243.1064,118174.0
2018-12-07 09:35:00,271.85,272.6,271.82,272.54,33011.0,243.2227,243.8938,243.1959,243.8401,33011.0
2018-12-07 09:40:00,272.5,273.27,272.47,272.75,102422.0,243.8043,244.4932,243.7775,244.028,102422.0
2018-12-07 09:45:00,272.8,272.9,272.36,272.41,41384.0,244.0727,244.1622,243.679,243.7238,41384.0
2018-12-07 09:50:00,272.39,272.61,272.17,272.53,25109.0,243.7059,243.9027,243.509,243.8311,25109.0
2018-12-07 09:55:00,272.56,272.92,272.27,272.36,34245.0,243.858,244.1801,243.5985,243.679,34245.0
2018-12-07 10:00:00,272.49,272.7,272.25,272.66,27563.0,243.7953,243.9832,243.5806,243.9474,27563.0
2018-12-07 10:05:00,272.55,272.55,271.85,271.86,96040.0,243.849,243.849,243.2227,243.2317,96040.0
2018-12-07 10:10:00,271.83,271.83,271.13,271.21,27242.0,243.2048,243.2048,242.5786,242.6501,27242.0
2018-12-07 10:15:00,271.17,271.17,270.13,270.29,79665.0,242.6143,242.6143,241.6839,241.827,79665.0
2018-12-07 10:20:00,270.16,270.48,269.75,269.81,20941.0,241.7107,241.997,241.3439,241.3976,20941.0
2018-12-07 10:25:00,269.92,270.33,269.53,270.25,22553.0,241.496,241.8628,241.1471,241.7912,22553.0
2018-12-07 10:30:00,270.26,270.46,269.94,269.94,16653.0,241.8002,241.9791,241.5139,241.5139,16653.0
2018-12-07 10:35:00,269.86,269.98,269.04,269.42,78596.0,241.4423,241.5497,240.7086,241.0486,78596.0
2018-12-07 10:40:00,269.14,269.98,269.09,269.75,78660.0,240.7981,241.5497,240.7534,241.3439,78660.0
2018-12-07 10:45:00,269.79,270.29,269.6,269.77,37328.0,241.3797,241.827,241.2097,241.3618,37328.0
2018-12-07 10:50:00,269.57,270.01,269.46,269.86,34924.0,241.1828,241.5765,241.0844,241.4423,34924.0
2018-12-07 10:55:00,269.85,270.3,269.81,270.22,90946.0,241.4334,241.836,241.3976,241.7644,90946.0
2018-12-07 11:00:00,270.22,270.49,269.39,269.47,51228.0,241.7644,242.006,241.0218,241.0934,51228.0
2018-12-07 11:05:00,269.47,269.52,268.9,269.08,63079.0,241.0934,241.1381,240.5834,240.7444,63079.0
2018-12-07 11:10:00,269.0,269.29,268.35,268.36,62419.0,240.6729,240.9323,240.0913,240.1003,62419.0
2018-12-07 11:15:00,268.33,268.65,268.21,268.47,87569.0,240.0734,240.3597,239.9661,240.1987,87569.0
2018-12-07 11:20:00,268.31,268.46,267.67,267.75,73580.0,240.0555,240.1897,239.4829,239.5545,73580.0
2018-12-07 11:25:00,267.74,268.2,267.51,268.0,84248.0,239.5455,239.9571,239.3398,239.7782,84248.0
2018-12-07 11:30:00,267.99,268.42,267.73,268.0,48003.0,239.7692,240.1539,239.5366,239.7782,48003.0
2018-12-07 11:35:00,268.01,268.32,267.86,268.09,45147.0,239.7871,240.0645,239.6529,239.8587,45147.0
2018-12-07 11:40:00,268.21,268.7,267.9,268.62,34811.0,239.9661,240.4045,239.6887,240.3329,34811.0
2018-12-07 11:45:00,268.58,268.97,268.55,268.71,25567.0,240.2971,240.646,240.2702,240.4134,25567.0
2018-12-07 11:50:00,268.68,268.69,267.81,267.81,17747.0,240.3866,240.3955,239.6082,239.6082,17747.0
2018-12-07 11:55:00,267.81,267.88,267.35,267.36,61885.0,239.6082,239.6708,239.1966,239.2056,61885.0
2018-12-07 12:00:00,267.26,267.94,267.23,267.74,27296.0,239.1161,239.7245,239.0893,239.5455,27296.0
2018-12-07 12:05:00,267.78,267.8,267.36,267.62,33984.0,239.5813,239.5992,239.2056,239.4382,33984.0
2018-12-07 12:10:00,267.55,268.36,267.52,268.02,22003.0,239.3756,240.1003,239.3487,239.7961,22003.0
2018-12-07 12:15:00,268.04,268.16,267.35,267.53,45599.0,239.814,239.9213,239.1966,239.3577,45599.0
2018-12-07 12:20:00,267.43,268.08,267.42,267.93,39270.0,239.2682,239.8497,239.2592,239.7155,39270.0
2018-12-07 12:25:00,267.98,268.1,267.63,267.79,24494.0,239.7603,239.8676,239.4471,239.5903,24494.0
2018-12-07 12:30:00,267.72,267.72,267.09,267.18,30922.0,239.5277,239.5277,238.964,239.0445,30922.0
2018-12-07 12:35:00,267.14,267.31,266.86,267.07,40354.0,239.0087,239.1608,238.7582,238.9461,40354.0
2018-12-07 12:40:00,267.13,267.13,266.53,266.92,25508.0,238.9998,238.9998,238.463,238.8119,25508.0
2018-12-07 12:45:00,266.96,267.26,266.79,266.84,21428.0,238.8477,239.1161,238.6956,238.7403,21428.0
2018-12-07 12:50:00,266.8,267.86,266.8,267.86,25632.0,238.7045,239.6529,238.7045,239.6529,25632.0
2018-12-07 12:55:00,267.89,268.47,267.71,268.3,97536.0,239.6798,240.1987,239.5187,240.0466,97536.0
2018-12-07 13:00:00,268.23,268.87,268.0,268.7,79265.0,239.9839,240.5566,239.7782,240.4045,79265.0
2018-12-07 13:05:00,268.63,268.67,267.87,267.88,42822.0,240.3418,240.3776,239.6619,239.6708,42822.0
2018-12-07 13:10:00,267.9,268.04,267.44,267.49,37200.0,239.6887,239.814,239.2771,239.3219,37200.0
2018-12-07 13:15:00,267.5,267.67,267.08,267.08,28733.0,239.3308,239.4829,238.955,238.955,28733.0
2018-12-07 13:20:00,267.16,267.95,267.1,267.77,68635.0,239.0266,239.7334,238.9729,239.5724,68635.0
2018-12-07 13:25:00,267.82,267.85,267.37,267.72,32402.0,239.6171,239.644,239.2145,239.5277,32402.0
2018-12-07 13:30:00,267.71,267.79,267.07,267.07,34950.0,239.5187,239.5903,238.9461,238.9461,34950.0
2018-12-07 13:35:00,267.07,267.47,266.86,267.22,62803.0,238.9461,239.304,238.7582,239.0803,62803.0
2018-12-07 13:40:00,267.14,267.57,267.09,267.45,43764.0,239.0087,239.3934,238.964,239.2861,43764.0
2018-12-07 13:45:00,267.4,267.56,266.85,266.88,39380.0,239.2414,239.3845,238.7493,238.7761,39380.0
2018-12-07 13:50:00,266.84,266.9,266.68,266.82,32990.0,238.7403,238.794,238.5972,238.7224,32990.0
2018-12-07 13:55:00,266.82,266.83,266.33,266.33,31422.0,238.7224,238.7314,238.284,238.284,31422.0
2018-12-07 14:00:00,266.32,266.36,265.87,265.97,77300.0,238.2751,238.3109,237.8725,237.9619,77300.0
2018-12-07 14:05:00,265.93,266.19,265.74,265.91,44955.0,237.9261,238.1588,237.7562,237.9083,44955.0
2018-12-07 14:10:00,265.81,265.86,265.41,265.58,40606.0,237.8188,237.8635,237.4609,237.613,40606.0
2018-12-07 14:15:00,265.61,266.68,265.6,266.63,119553.0,237.6398,238.5972,237.6309,238.5524,119553.0
2018-12-07 14:20:00,266.67,267.0,266.23,266.23,40135.0,238.5882,238.8835,238.1946,238.1946,40135.0
2018-12-07 14:25:00,266.3,266.68,265.99,266.51,43036.0,238.2572,238.5972,237.9798,238.4451,43036.0
2018-12-07 14:30:00,266.64,266.82,266.2,266.32,54275.0,238.5614,238.7224,238.1677,238.2751,54275.0
2018-12-07 14:35:00,266.34,266.37,265.92,265.98,47460.0,238.293,238.3198,237.9172,237.9709,47460.0
2018-12-07 14:40:00,265.95,266.07,265.58,265.6,36875.0,237.944,238.0514,237.613,237.6309,36875.0
2018-12-07 14:45:00,265.57,266.19,265.19,265.99,78532.0,237.6041,238.1588,237.2641,237.9798,78532.0
2018-12-07 14:50:00,266.0,266.4,265.34,265.43,88580.0,237.9888,238.3467,237.3983,237.4788,88580.0
2018-12-07 14:55:00,265.48,265.56,264.92,265.09,96628.0,237.5235,237.5951,237.0225,237.1746,96628.0
2018-12-07 15:00:00,265.05,265.43,264.6,264.66,67649.0,237.1388,237.4788,236.7362,236.7899,67649.0
2018-12-07 15:05:00,264.65,265.6,264.59,265.6,106004.0,236.7809,237.6309,236.7273,237.6309,106004.0
2018-12-07 15:10:00,265.6,265.98,265.27,265.35,66053.0,237.6309,237.9709,237.3357,237.4072,66053.0
2018-12-07 15:15:00,265.32,265.72,265.0,265.53,66171.0,237.3804,237.7383,237.0941,237.5683,66171.0
2018-12-07 15:20:00,265.53,265.75,265.31,265.36,47663.0,237.5683,237.7651,237.3714,237.4162,47663.0
2018-12-07 15:25:00,265.41,266.18,265.06,265.93,64267.0,237.4609,238.1498,237.1478,237.9261,64267.0
2018-12-07 15:30:00,265.89,266.96,265.6,266.84,158802.0,237.8904,238.8477,237.6309,238.7403,158802.0
2018-12-07 15:35:00,266.83,267.41,266.15,266.16,329240.0,238.7314,239.2503,238.123,238.1319,329240.0
2018-12-07 15:40:00,266.1,266.41,265.92,266.08,211511.0,238.0782,238.3556,237.9172,238.0604,211511.0
2018-12-07 15:45:00,266.14,266.33,265.42,265.42,120665.0,238.114,238.284,237.4699,237.4699,120665.0
2018-12-07 15:50:00,265.41,266.13,265.41,265.78,105700.0,237.4609,238.1051,237.4609,237.7919,105700.0
2018-12-07 15:55:00,265.9,266.1,265.57,265.57,160552.0,237.8993,238.0782,237.6041,237.6041,160552.0
2018-12-10 09:30:00,265.34,266.15,265.13,265.92,165737.0,237.3983,238.123,237.2104,237.9172,165737.0
2018-12-10 09:35:00,265.92,266.13,265.52,265.62,83853.0,237.9172,238.1051,237.5593,237.6488,83853.0
2018-12-10 09:40:00,265.72,266.03,265.34,265.99,41153.0,237.7383,238.0156,237.3983,237.9798,41153.0
2018-12-10 09:45:00,265.85,265.85,264.45,264.58,61614.0,237.8546,237.8546,236.602,236.7183,61614.0
2018-12-10 09:50:00,264.48,264.55,263.21,263.54,60055.0,236.6288,236.6915,235.4926,235.7878,60055.0
2018-12-10 09:55:00,263.62,264.06,263.53,263.69,54351.0,235.8594,236.2531,235.7789,235.922,54351.0
2018-12-10 10:00:00,263.56,263.97,263.31,263.97,44244.0,235.8057,236.1725,235.582,236.1725,44244.0
2018-12-10 10:05:00,263.98,264.55,263.93,263.96,61750.0,236.1815,236.6915,236.1368,236.1636,61750.0
2018-12-10 10:10:00,263.93,264.89,263.62,264.86,96082.0,236.1368,236.9957,235.8594,236.9688,96082.0
2018-12-10 10:15:00,264.89,264.99,264.42,264.94,86371.0,236.9957,237.0851,236.5752,237.0404,86371.0
2018-12-10 10:20:00,264.89,265.21,264.59,264.72,51990.0,236.9957,237.282,236.7273,236.8436,51990.0
2018-12-10 10:25:00,264.8,264.8,264.0,264.32,49097.0,236.9151,236.9151,236.1994,236.4857,49097.0
2018-12-10 10:30:00,264.19,264.66,263.48,263.67,39577.0,236.3694,236.7899,235.7341,235.9041,39577.0
2018-12-10 10:35:00,263.84,263.91,262.99,262.99,57612.0,236.0562,236.1189,235.2957,235.2957,57612.0
2018-12-10 10:40:00,262.95,263.17,262.61,262.8,57617.0,235.26,235.4568,234.9558,235.1258,57617.0
2018-12-10 10:45:00,262.62,263.54,262.56,263.19,68430.0,234.9647,235.7878,234.911,235.4747,68430.0
2018-12-10 10:50:00,263.22,263.42,262.03,262.1,62464.0,235.5015,235.6805,234.4368,234.4995,62464.0
2018-12-10 10:55:00,262.19,262.87,262.15,262.33,69514.0,234.58,235.1884,234.5442,234.7052,69514.0
2018-12-10 11:00:00,262.38,262.38,260.5,260.95,286864.0,234.75,234.75,233.068,233.4706,286864.0
2018-12-10 11:05:00,260.97,261.57,260.93,261.09,56629.0,233.4885,234.0253,233.4527,233.5958,56629.0
2018-12-10 11:10:00,261.05,261.52,260.88,261.51,78997.0,233.56,233.9805,233.4079,233.9716,78997.0
2018-12-10 11:15:00,261.43,261.52,260.74,261.07,68066.0,233.9,233.9805,233.2827,233.5779,68066.0
2018-12-10 11:20:00,260.96,261.38,260.7,260.73,62581.0,233.4795,233.8553,233.2469,233.2737,62581.0
2018-12-10 11:25:00,260.83,261.53,260.83,261.53,43978.0,233.3632,233.9895,233.3632,233.9895,43978.0
2018-12-10 11:30:00,261.43,262.09,261.25,261.26,56020.0,233.9,234.4905,233.739,233.7479,56020.0
2018-12-10 11:35:00,261.35,262.67,261.34,262.56,60962.0,233.8284,235.0094,233.8195,234.911,60962.0
2018-12-10 11:40:00,262.59,262.68,262.24,262.52,30488.0,234.9379,235.0184,234.6247,234.8752,30488.0
2018-12-10 11:45:00,262.66,263.17,262.42,262.75,66870.0,235.0005,235.4568,234.7858,235.081,66870.0
2018-12-10 11:50:00,262.75,262.99,262.53,262.72,41957.0,235.081,235.2957,234.8842,235.0542,41957.0
2018-12-10 11:55:00,262.72,262.97,261.93,262.18,51312.0,235.0542,235.2779,234.3474,234.571,51312.0
2018-12-10 12:00:00,262.23,262.32,261.62,261.73,22208.0,234.6158,234.6963,234.07,234.1684,22208.0
2018-12-10 12:05:00,261.82,262.35,261.6,262.08,44403.0,234.249,234.7231,234.0521,234.4816,44403.0
2018-12-10 12:10:00,262.11,262.68,261.86,262.5,58487.0,234.5084,235.0184,234.2847,234.8573,58487.0
2018-12-10 12:15:00,262.62,262.81,261.72,261.83,37949.0,234.9647,235.1347,234.1595,234.2579,37949.0
2018-12-10 12:20:00,261.67,261.99,261.54,261.81,32071.0,234.1148,234.4011,233.9984,234.24,32071.0
2018-12-10 12:25:00,261.87,262.23,261.81,261.96,18278.0,234.2937,234.6158,234.24,234.3742,18278.0
2018-12-10 12:30:00,261.91,262.47,261.89,262.39,28615.0,234.3295,234.8305,234.3116,234.7589,28615.0
2018-12-10 12:35:00,262.43,263.63,262.43,263.43,57522.0,234.7947,235.8684,234.7947,235.6894,57522.0
2018-12-10 12:40:00,263.56,264.15,263.56,263.81,18231.0,235.8057,236.3336,235.8057,236.0294,18231.0
2018-12-10 12:45:00,263.79,264.58,263.57,264.46,74325.0,236.0115,236.7183,235.8147,236.6109,74325.0
2018-12-10 12:50:00,264.44,264.71,264.28,264.66,30181.0,236.5931,236.8346,236.4499,236.7899,30181.0
2018-12-10 12:55:00,264.54,264.58,264.19,264.2,15192.0,236.6825,236.7183,236.3694,236.3783,15192.0
2018-12-10 13:00:00,264.31,264.52,264.06,264.12,29427.0,236.4767,236.6646,236.2531,236.3068,29427.0
2018-12-10 13:05:00,264.13,264.45,263.92,264.1,36803.0,236.3157,236.602,236.1278,236.2889,36803.0
2018-12-10 13:10:00,264.19,264.89,263.86,264.61,60094.0,236.3694,236.9957,236.0741,236.7452,60094.0
2018-12-10 13:15:00,264.62,264.82,264.35,264.68,44575.0,236.7541,236.933,236.5125,236.8078,44575.0
2018-12-10 13:20:00,264.82,264.82,263.89,263.99,21492.0,236.933,236.933,236.101,236.1904,21492.0
2018-12-10 13:25:00,263.97,264.13,263.79,263.87,25470.0,236.1725,236.3157,236.0115,236.0831,25470.0
2018-12-10 13:30:00,263.86,264.73,263.76,264.62,19263.0,236.0741,236.8525,235.9847,236.7541,19263.0
2018-12-10 13:35:00,264.72,265.12,264.72,264.77,20251.0,236.8436,237.2014,236.8436,236.8883,20251.0
2018-12-10 13:40:00,264.75,264.95,264.38,264.38,17718.0,236.8704,237.0493,236.5394,236.5394,17718.0
2018-12-10 13:45:00,264.47,264.96,264.43,264.96,20580.0,236.6199,237.0583,236.5841,237.0583,20580.0
2018-12-10 13:50:00,264.82,265.53,264.82,265.25,32699.0,236.933,237.5683,236.933,237.3178,32699.0
2018-12-10 13:55:00,265.25,265.28,264.92,264.97,39524.0,237.3178,237.3446,237.0225,237.0672,39524.0
2018-12-10 14:00:00,264.99,265.25,264.8,264.81,54479.0,237.0851,237.3178,236.9151,236.9241,54479.0
2018-12-10 14:05:00,264.84,265.42,264.79,265.19,274465.0,236.9509,237.4699,236.9062,237.2641,274465.0
2018-12-10 14:10:00,265.21,265.3,264.79,264.82,56059.0,237.282,237.3625,236.9062,236.933,56059.0
2018-12-10 14:15:00,264.82,265.05,264.35,264.52,573197.0,236.933,237.1388,236.5125,236.6646,573197.0
2018-12-10 14:20:00,264.57,264.98,264.24,264.71,110184.0,236.7094,237.0762,236.4141,236.8346,110184.0
2018-12-10 14:25:00,264.71,265.27,264.67,265.11,77865.0,236.8346,237.3357,236.7988,237.1925,77865.0
2018-12-10 14:30:00,265.08,266.14,265.08,266.14,84785.0,237.1657,238.114,237.1657,238.114,84785.0
2018-12-10 14:35:00,266.12,266.21,265.83,265.83,60313.0,238.0961,238.1767,237.8367,237.8367,60313.0
2018-12-10 14:40:00,265.85,266.08,265.74,266.03,365630.0,237.8546,238.0604,237.7562,238.0156,365630.0
2018-12-10 14:45:00,266.04,266.13,265.67,265.79,103741.0,238.0246,238.1051,237.6935,237.8009,103741.0
2018-12-10 14:50:00,265.84,266.1,265.76,265.91,74972.0,237.8456,238.0782,237.7741,237.9083,74972.0
2018-12-10 14:55:00,265.91,266.33,265.02,265.17,110053.0,237.9083,238.284,237.112,237.2462,110053.0
2018-12-10 15:00:00,265.19,265.37,264.97,265.09,162940.0,237.2641,237.4251,237.0672,237.1746,162940.0
2018-12-10 15:05:00,265.09,265.6,265.09,265.48,192344.0,237.1746,237.6309,237.1746,237.5235,192344.0
2018-12-10 15:10:00,265.5,265.58,265.03,265.19,48027.0,237.5414,237.613,237.1209,237.2641,48027.0
2018-12-10 15:15:00,265.15,265.15,264.65,264.92,62580.0,237.2283,237.2283,236.7809,237.0225,62580.0
2018-12-10 15:20:00,264.97,265.26,264.97,265.17,25416.0,237.0672,237.3267,237.0672,237.2462,25416.0
2018-12-10 15:25:00,265.19,265.6,265.18,265.6,45589.0,237.2641,237.6309,237.2551,237.6309,45589.0
2018-12-10 15:30:00,265.65,266.62,265.64,266.62,110104.0,237.6756,238.5435,237.6667,238.5435,110104.0
2018-12-10 15:35:00,266.64,267.12,266.47,266.83,80349.0,238.5614,238.9908,238.4093,238.7314,80349.0
2018-12-10 15:40:00,266.8,266.88,266.56,266.66,94197.0,238.7045,238.7761,238.4898,238.5793,94197.0
2018-12-10 15:45:00,266.65,266.74,266.2,266.24,49620.0,238.5703,238.6509,238.1677,238.2035,49620.0
2018-12-10 15:50:00,266.19,266.41,266.09,266.35,104493.0,238.1588,238.3556,238.0693,238.3019,104493.0
2018-12-10 15:55:00,266.32,266.52,266.0,266.0,99555.0,238.2751,238.454,237.9888,237.9888,99555.0
2018-12-11 09:30:00,269.61,269.74,269.16,269.4,215653.0,241.2186,241.3349,240.816,241.0307,215653.0
2018-12-11 09:35:00,269.46,269.8,269.24,269.24,110958.0,241.0844,241.3886,240.8876,240.8876,110958.0
2018-12-11 09:40:00,269.18,269.73,269.18,269.69,27596.0,240.8339,241.326,240.8339,241.2902,27596.0
2018-12-11 09:45:00,269.73,269.73,269.1,269.2,33370.0,241.326,241.326,240.7623,240.8518,33370.0
2018-12-11 09:50:00,269.1,269.36,268.88,269.29,49142.0,240.7623,240.995,240.5655,240.9323,49142.0
2018-12-11 09:55:00,269.29,269.63,269.04,269.13,28611.0,240.9323,241.2365,240.7086,240.7892,28611.0
2018-12-11 10:00:00,269.13,269.67,269.09,269.58,44287.0,240.7892,241.2723,240.7534,241.1918,44287.0
2018-12-11 10:05:00,269.54,269.82,269.37,269.45,38139.0,241.156,241.4065,241.0039,241.0755,38139.0
2018-12-11 10:10:00,269.4,269.44,268.56,268.77,32409.0,241.0307,241.0665,240.2792,240.4671,32409.0
2018-12-11 10:15:00,268.78,269.04,268.52,268.92,26911.0,240.476,240.7086,240.2434,240.6013,26911.0
2018-12-11 10:20:00,268.85,269.64,268.85,269.56,75905.0,240.5387,241.2455,240.5387,241.1739,75905.0
2018-12-11 10:25:00,269.62,269.62,269.26,269.54,44656.0,241.2276,241.2276,240.9055,241.156,44656.0
2018-12-11 10:30:00,269.56,269.7,269.21,269.31,55610.0,241.1739,241.2991,240.8607,240.9502,55610.0
2018-12-11 10:35:00,269.27,269.47,268.73,269.47,31708.0,240.9144,241.0934,240.4313,241.0934,31708.0
2018-12-11 10:40:00,269.51,269.56,269.03,269.25,24313.0,241.1292,241.1739,240.6997,240.8965,24313.0
2018-12-11 10:45:00,269.31,269.42,268.24,268.46,15856.0,240.9502,241.0486,239.9929,240.1897,15856.0
2018-12-11 10:50:00,268.44,268.53,268.22,268.39,23988.0,240.1718,240.2524,239.975,240.1271,23988.0
2018-12-11 10:55:00,268.29,268.43,268.0,268.37,24632.0,240.0376,240.1629,239.7782,240.1092,24632.0
2018-12-11 11:00:00,268.36,268.37,267.74,268.13,43360.0,240.1003,240.1092,239.5455,239.8945,43360.0
2018-12-11 11:05:00,268.16,268.37,267.83,268.37,49743.0,239.9213,240.1092,239.6261,240.1092,49743.0
2018-12-11 11:10:00,268.37,268.43,267.64,267.77,19145.0,240.1092,240.1629,239.4561,239.5724,19145.0
2018-12-11 11:15:00,267.75,267.88,267.35,267.84,30420.0,239.5545,239.6708,239.1966,239.635,30420.0
2018-12-11 11:20:00,267.88,267.95,267.48,267.9,24641.0,239.6708,239.7334,239.3129,239.6887,24641.0
2018-12-11 11:25:00,267.89,267.95,267.35,267.62,27021.0,239.6798,239.7334,239.1966,239.4382,27021.0
2018-12-11 11:30:00,267.57,267.7,266.91,267.08,43711.0,239.3934,239.5098,238.803,238.955,43711.0
2018-12-11 11:35:00,267.07,267.46,267.04,267.35,14224.0,238.9461,239.295,238.9193,239.1966,14224.0
2018-12-11 11:40:00,267.39,267.39,266.87,267.24,18678.0,239.2324,239.2324,238.7672,239.0982,18678.0
2018-12-11 11:45:00,267.07,267.37,266.95,267.32,58821.0,238.9461,239.2145,238.8387,239.1698,58821.0
2018-12-11 11:50:00,267.32,267.56,267.29,267.52,70493.0,239.1698,239.3845,239.1429,239.3487,70493.0
2018-12-11 11:55:00,267.56,267.81,267.26,267.55,190968.0,239.3845,239.6082,239.1161,239.3756,190968.0
2018-12-11 12:00:00,267.47,267.48,266.52,266.55,24352.0,239.304,239.3129,238.454,238.4809,24352.0
2018-12-11 12:05:00,266.58,266.81,266.1,266.38,80415.0,238.5077,238.7135,238.0782,238.3288,80415.0
2018-12-11 12:10:00,266.37,266.37,265.88,266.04,17420.0,238.3198,238.3198,237.8814,238.0246,17420.0
2018-12-11 12:15:00,266.0,266.05,265.56,265.75,31823.0,237.9888,238.0335,237.5951,237.7651,31823.0
2018-12-11 12:20:00,265.8,266.44,265.75,266.32,20410.0,237.8098,238.3824,237.7651,238.2751,20410.0
2018-12-11 12:25:00,266.34,266.39,266.05,266.08,23580.0,238.293,238.3377,238.0335,238.0604,23580.0
2018-12-11 12:30:00,266.01,266.38,265.7,266.0,25044.0,237.9977,238.3288,237.7204,237.9888,25044.0
2018-12-11 12:35:00,265.97,266.19,265.92,265.93,11249.0,237.9619,238.1588,237.9172,237.9261,11249.0
2018-12-11 12:40:00,265.98,266.69,265.92,266.58,23430.0,237.9709,238.6061,237.9172,238.5077,23430.0
2018-12-11 12:45:00,266.62,266.62,266.3,266.5,23739.0,238.5435,238.5435,238.2572,238.4361,23739.0
2018-12-11 12:50:00,266.41,266.47,266.18,266.34,15603.0,238.3556,238.4093,238.1498,238.293,15603.0
2018-12-11 12:55:00,266.37,266.43,266.01,266.17,10391.0,238.3198,238.3735,237.9977,238.1409,10391.0
2018-12-11 13:00:00,266.13,266.32,265.96,266.15,10567.0,238.1051,238.2751,237.953,238.123,10567.0
2018-12-11 13:05:00,266.19,266.31,265.84,266.03,10935.0,238.1588,238.2661,237.8456,238.0156,10935.0
2018-12-11 13:10:00,266.11,266.14,265.72,265.8,25610.0,238.0872,238.114,237.7383,237.8098,25610.0
2018-12-11 13:15:00,265.81,266.42,265.72,266.38,108230.0,237.8188,238.3645,237.7383,238.3288,108230.0
2018-12-11 13:20:00,266.35,266.63,266.29,266.38,20684.0,238.3019,238.5524,238.2482,238.3288,20684.0
2018-12-11 13:25:00,266.39,266.41,265.94,266.07,14961.0,238.3377,238.3556,237.9351,238.0514,14961.0
2018-12-11 13:30:00,265.99,266.0,265.68,265.87,11334.0,237.9798,237.9888,237.7025,237.8725,11334.0
2018-12-11 13:35:00,265.86,266.15,265.75,266.1,11678.0,237.8635,238.123,237.7651,238.0782,11678.0
2018-12-11 13:40:00,265.99,266.0,265.0,265.0,35326.0,237.9798,237.9888,237.0941,237.0941,35326.0
2018-12-11 13:45:00,264.98,265.21,264.71,264.92,34119.0,237.0762,237.282,236.8346,237.0225,34119.0
2018-12-11 13:50:00,264.94,265.06,264.45,264.67,23685.0,237.0404,237.1478,236.602,236.7988,23685.0
2018-12-11 13:55:00,264.69,264.86,264.62,264.62,35009.0,236.8167,236.9688,236.7541,236.7541,35009.0
2018-12-11 14:00:00,264.61,265.04,264.47,264.76,35849.0,236.7452,237.1299,236.6199,236.8794,35849.0
2018-12-11 14:05:00,264.85,264.96,264.55,264.64,269598.0,236.9599,237.0583,236.6915,236.772,269598.0
2018-12-11 14:10:00,264.6,264.88,264.49,264.87,405166.0,236.7362,236.9867,236.6378,236.9778,405166.0
2018-12-11 14:15:00,264.71,265.47,264.41,265.41,24917.0,236.8346,237.5146,236.5662,237.4609,24917.0
2018-12-11 14:20:00,265.27,265.7,265.22,265.54,44947.0,237.3357,237.7204,237.2909,237.5772,44947.0
2018-12-11 14:25:00,265.62,266.59,265.57,266.51,54944.0,237.6488,238.5166,237.6041,238.4451,54944.0
2018-12-11 14:30:00,266.47,267.0,266.47,266.69,51899.0,238.4093,238.8835,238.4093,238.6061,51899.0
2018-12-11 14:35:00,266.71,266.91,266.5,266.66,45807.0,238.624,238.803,238.4361,238.5793,45807.0
2018-12-11 14:40:00,266.64,267.27,266.63,266.98,36176.0,238.5614,239.125,238.5524,238.8656,36176.0
2018-12-11 14:45:00,266.92,267.6,266.87,266.92,112985.0,238.8119,239.4203,238.7672,238.8119,112985.0
2018-12-11 14:50:00,266.93,267.22,266.7,267.0,54461.0,238.8208,239.0803,238.6151,238.8835,54461.0
2018-12-11 14:55:00,267.06,267.16,266.68,266.9,33021.0,238.9372,239.0266,238.5972,238.794,33021.0
2018-12-11 15:00:00,266.94,267.03,266.29,266.63,30886.0,238.8298,238.9103,238.2482,238.5524,30886.0
2018-12-11 15:05:00,266.66,267.06,266.42,267.04,27837.0,238.5793,238.9372,238.3645,238.9193,27837.0
2018-12-11 15:10:00,267.05,268.36,267.05,267.97,88409.0,238.9282,240.1003,238.9282,239.7513,88409.0
2018-12-11 15:15:00,268.0,268.04,267.64,267.7,31036.0,239.7782,239.814,239.4561,239.5098,31036.0
2018-12-11 15:20:00,267.7,267.78,267.63,267.65,68256.0,239.5098,239.5813,239.4471,239.465,68256.0
2018-12-11 15:25:00,267.65,267.74,267.4,267.4,19823.0,239.465,239.5455,239.2414,239.2414,19823.0
2018-12-11 15:30:00,267.4,268.12,267.38,267.68,31859.0,239.2414,239.8855,239.2235,239.4919,31859.0
2018-12-11 15:35:00,267.72,267.75,267.05,267.18,94815.0,239.5277,239.5545,238.9282,239.0445,94815.0
2018-12-11 15:40:00,267.17,267.17,266.71,266.77,99520.0,239.0356,239.0356,238.624,238.6777,99520.0
2018-12-11 15:45:00,266.72,266.89,266.54,266.54,69884.0,238.633,238.7851,238.4719,238.4719,69884.0
2018-12-11 15:50:00,266.51,266.68,266.18,266.47,70464.0,238.4451,238.5972,238.1498,238.4093,70464.0
2018-12-11 15:55:00,266.47,266.47,265.96,266.06,135993.0,238.4093,238.4093,237.953,238.0425,135993.0
2018-12-12 09:30:00,269.48,269.63,269.1,269.16,119169.0,241.1023,241.2365,240.7623,240.816,119169.0
2018-12-12 09:35:00,269.18,269.39,269.05,269.29,29194.0,240.8339,241.0218,240.7176,240.9323,29194.0
2018-12-12 09:40:00,269.11,269.18,268.81,269.13,35404.0,240.7713,240.8339,240.5029,240.7892,35404.0
2018-12-12 09:45:00,269.08,269.12,268.49,268.63,21238.0,240.7444,240.7802,240.2166,240.3418,21238.0
2018-12-12 09:50:00,268.76,268.97,268.53,268.58,30082.0,240.4581,240.646,240.2524,240.2971,30082.0
2018-12-12 09:55:00,268.52,269.05,268.47,269.05,14967.0,240.2434,240.7176,240.1987,240.7176,14967.0
2018-12-12 10:00:00,269.11,269.15,268.67,269.11,14876.0,240.7713,240.8071,240.3776,240.7713,14876.0
2018-12-12 10:05:00,269.1,269.32,268.91,269.19,28118.0,240.7623,240.9592,240.5923,240.8429,28118.0
2018-12-12 10:10:00,269.28,269.9,269.09,269.84,16402.0,240.9234,241.4781,240.7534,241.4244,16402.0
2018-12-12 10:15:00,269.83,269.97,269.68,269.96,24169.0,241.4155,241.5407,241.2813,241.5318,24169.0
2018-12-12 10:20:00,269.96,270.06,269.75,269.83,31805.0,241.5318,241.6212,241.3439,241.4155,31805.0
2018-12-12 10:25:00,269.86,269.86,269.46,269.46,26547.0,241.4423,241.4423,241.0844,241.0844,26547.0
2018-12-12 10:30:00,269.45,269.84,269.43,269.79,9299.0,241.0755,241.4244,241.0576,241.3797,9299.0
2018-12-12 10:35:00,269.79,269.82,268.94,268.99,132845.0,241.3797,241.4065,240.6192,240.6639,132845.0
2018-12-12 10:40:00,268.92,269.2,268.76,269.19,13533.0,240.6013,240.8518,240.4581,240.8429,13533.0
2018-12-12 10:45:00,269.04,269.6,269.03,269.58,25205.0,240.7086,241.2097,240.6997,241.1918,25205.0
2018-12-12 10:50:00,269.6,270.0,269.6,269.74,29058.0,241.2097,241.5676,241.2097,241.3349,29058.0
2018-12-12 10:55:00,269.75,270.23,269.75,270.14,27938.0,241.3439,241.7733,241.3439,241.6928,27938.0
2018-12-12 11:00:00,270.14,270.27,269.87,270.23,30370.0,241.6928,241.8091,241.4512,241.7733,30370.0
2018-12-12 11:05:00,270.28,270.29,269.92,270.21,16891.0,241.8181,241.827,241.496,241.7554,16891.0
2018-12-12 11:10:00,270.21,270.21,269.72,269.93,34137.0,241.7554,241.7554,241.317,241.5049,34137.0
2018-12-12 11:15:00,270.03,270.46,270.0,270.19,25742.0,241.5944,241.9791,241.5676,241.7375,25742.0
2018-12-12 11:20:00,270.18,270.26,270.01,270.26,55591.0,241.7286,241.8002,241.5765,241.8002,55591.0
2018-12-12 11:25:00,270.28,270.37,269.89,269.96,11321.0,241.8181,241.8986,241.4691,241.5318,11321.0
2018-12-12 11:30:00,269.96,270.08,269.59,269.62,55000.0,241.5318,241.6391,241.2007,241.2276,55000.0
2018-12-12 11:35:00,269.61,269.79,269.48,269.62,22860.0,241.2186,241.3797,241.1023,241.2276,22860.0
2018-12-12 11:40:00,269.63,270.0,269.61,269.98,14426.0,241.2365,241.5676,241.2186,241.5497,14426.0
2018-12-12 11:45:00,270.01,270.21,269.93,270.21,11112.0,241.5765,241.7554,241.5049,241.7554,11112.0
2018-12-12 11:50:00,270.26,270.41,270.02,270.18,19485.0,241.8002,241.9344,241.5855,241.7286,19485.0
2018-12-12 11:55:00,270.21,270.34,269.85,270.33,19503.0,241.7554,241.8718,241.4334,241.8628,19503.0
2018-12-12 12:00:00,270.38,270.63,270.34,270.61,17346.0,241.9075,242.1312,241.8718,242.1133,17346.0
2018-12-12 12:05:00,270.48,270.48,270.09,270.39,11363.0,241.997,241.997,241.6481,241.9165,11363.0
2018-12-12 12:10:00,270.34,270.45,270.09,270.27,44328.0,241.8718,241.9702,241.6481,241.8091,44328.0
2018-12-12 12:15:00,270.13,270.34,270.08,270.22,15574.0,241.6839,241.8718,241.6391,241.7644,15574.0
2018-12-12 12:20:00,270.18,270.32,269.86,270.14,52470.0,241.7286,241.8539,241.4423,241.6928,52470.0
2018-12-12 12:25:00,270.14,270.39,270.12,270.38,23826.0,241.6928,241.9165,241.6749,241.9075,23826.0
2018-12-12 12:30:00,270.35,270.4,270.17,270.29,31006.0,241.8807,241.9254,241.7197,241.827,31006.0
2018-12-12 12:35:00,270.29,270.33,269.88,269.95,34370.0,241.827,241.8628,241.4602,241.5228,34370.0
2018-12-12 12:40:00,269.99,270.26,269.98,270.21,59133.0,241.5586,241.8002,241.5497,241.7554,59133.0
2018-12-12 12:45:00,270.22,270.35,270.01,270.25,18657.0,241.7644,241.8807,241.5765,241.7912,18657.0
2018-12-12 12:50:00,270.32,270.59,270.29,270.46,36585.0,241.8539,242.0954,241.827,241.9791,36585.0
2018-12-12 12:55:00,270.46,270.74,270.46,270.63,119225.0,241.9791,242.2296,241.9791,242.1312,119225.0
2018-12-12 13:00:00,270.67,270.74,270.56,270.65,35510.0,242.167,242.2296,242.0686,242.1491,35510.0
2018-12-12 13:05:00,270.65,270.68,270.53,270.59,25631.0,242.1491,242.1759,242.0417,242.0954,25631.0
2018-12-12 13:10:00,270.64,270.93,270.61,270.87,32648.0,242.1402,242.3996,242.1133,242.3459,32648.0
2018-12-12 13:15:00,270.9,270.94,270.73,270.73,23495.0,242.3728,242.4086,242.2207,242.2207,23495.0
2018-12-12 13:20:00,270.68,270.76,270.62,270.66,28586.0,242.1759,242.2475,242.1223,242.1581,28586.0
2018-12-12 13:25:00,270.66,270.8,270.56,270.8,37185.0,242.1581,242.2833,242.0686,242.2833,37185.0
2018-12-12 13:30:00,270.78,270.78,270.62,270.7,14129.0,242.2654,242.2654,242.1223,242.1938,14129.0
2018-12-12 13:35:00,270.79,270.79,270.44,270.58,18279.0,242.2744,242.2744,241.9612,242.0865,18279.0
2018-12-12 13:40:00,270.55,270.57,270.42,270.48,14635.0,242.0596,242.0775,241.9433,241.997,14635.0
2018-12-12 13:45:00,270.49,270.49,270.3,270.44,46645.0,242.006,242.006,241.836,241.9612,46645.0
2018-12-12 13:50:00,270.45,270.52,270.22,270.25,84554.0,241.9702,242.0328,241.7644,241.7912,84554.0
2018-12-12 13:55:00,270.21,270.25,269.93,270.23,119808.0,241.7554,241.7912,241.5049,241.7733,119808.0
2018-12-12 14:00:00,270.19,270.26,269.72,269.81,43315.0,241.7375,241.8002,241.317,241.3976,43315.0
2018-12-12 14:05:00,269.81,269.86,269.38,269.45,42361.0,241.3976,241.4423,241.0128,241.0755,42361.0
2018-12-12 14:10:00,269.48,269.5,269.0,269.29,48573.0,241.1023,241.1202,240.6729,240.9323,48573.0
2018-12-12 14:15:00,269.25,269.52,269.2,269.52,25627.0,240.8965,241.1381,240.8518,241.1381,25627.0
2018-12-12 14:20:00,269.56,269.64,269.1,269.29,58454.0,241.1739,241.2455,240.7623,240.9323,58454.0
2018-12-12 14:25:00,269.27,269.45,268.42,268.71,40583.0,240.9144,241.0755,240.1539,240.4134,40583.0
2018-12-12 14:30:00,268.58,268.81,268.19,268.72,36853.0,240.2971,240.5029,239.9482,240.4223,36853.0
2018-12-12 14:35:00,268.76,268.81,268.55,268.65,23274.0,240.4581,240.5029,240.2702,240.3597,23274.0
2018-12-12 14:40:00,268.73,268.76,268.07,268.49,41073.0,240.4313,240.4581,239.8408,240.2166,41073.0
2018-12-12 14:45:00,268.38,268.56,268.03,268.26,42492.0,240.1182,240.2792,239.805,240.0108,42492.0
2018-12-12 14:50:00,268.18,268.5,267.92,268.44,40842.0,239.9392,240.2255,239.7066,240.1718,40842.0
2018-12-12 14:55:00,268.36,269.01,268.32,268.8,43358.0,240.1003,240.6818,240.0645,240.4939,43358.0
2018-12-12 15:00:00,268.75,269.02,268.51,268.63,36582.0,240.4492,240.6908,240.2345,240.3418,36582.0
2018-12-12 15:05:00,268.67,269.21,268.53,269.13,124631.0,240.3776,240.8607,240.2524,240.7892,124631.0
2018-12-12 15:10:00,269.13,269.4,269.03,269.03,57895.0,240.7892,241.0307,240.6997,240.6997,57895.0
2018-12-12 15:15:00,269.07,269.07,268.35,268.53,60032.0,240.7355,240.7355,240.0913,240.2524,60032.0
2018-12-12 15:20:00,268.51,268.73,268.43,268.69,68272.0,240.2345,240.4313,240.1629,240.3955,68272.0
2018-12-12 15:25:00,268.69,269.02,268.3,268.4,92373.0,240.3955,240.6908,240.0466,240.136,92373.0
2018-12-12 15:30:00,268.41,268.8,268.41,268.54,48134.0,240.145,240.4939,240.145,240.2613,48134.0
2018-12-12 15:35:00,268.58,269.08,268.52,269.08,61139.0,240.2971,240.7444,240.2434,240.7444,61139.0
2018-12-12 15:40:00,269.09,269.28,268.73,268.82,111458.0,240.7534,240.9234,240.4313,240.5118,111458.0
2018-12-12 15:45:00,268.81,268.81,268.44,268.49,79120.0,240.5029,240.5029,240.1718,240.2166,79120.0
2018-12-12 15:50:00,268.46,268.49,268.08,268.17,166149.0,240.1897,240.2166,239.8497,239.9303,166149.0
2018-12-12 15:55:00,268.15,268.15,267.35,267.48,137793.0,239.9124,239.9124,239.1966,239.3129,137793.0
2018-12-13 09:30:00,268.44,268.85,268.34,268.44,112330.0,240.1718,240.5387,240.0824,240.1718,112330.0
2018-12-13 09:35:00,268.44,269.24,268.37,268.93,71218.0,240.1718,240.8876,240.1092,240.6102,71218.0
2018-12-13 09:40:00,268.91,269.11,268.43,268.43,79144.0,240.5923,240.7713,240.1629,240.1629,79144.0
2018-12-13 09:45:00,268.36,268.66,268.32,268.5,25357.0,240.1003,240.3687,240.0645,240.2255,25357.0
2018-12-13 09:50:00,268.42,268.53,267.73,267.82,42796.0,240.1539,240.2524,239.5366,239.6171,42796.0
2018-12-13 09:55:00,267.76,268.09,267.63,267.7,45159.0,239.5634,239.8587,239.4471,239.5098,45159.0
2018-12-13 10:00:00,267.76,268.83,267.72,268.79,44794.0,239.5634,240.5208,239.5277,240.485,44794.0
2018-12-13 10:05:00,268.86,269.06,268.69,268.78,55827.0,240.5476,240.7265,240.3955,240.476,55827.0
2018-12-13 10:10:00,268.75,269.46,268.73,269.18,46780.0,240.4492,241.0844,240.4313,240.8339,46780.0
2018-12-13 10:15:00,269.19,269.25,268.81,268.86,51581.0,240.8429,240.8965,240.5029,240.5476,51581.0
2018-12-13 10:20:00,268.8,268.85,268.59,268.68,48766.0,240.4939,240.5387,240.306,240.3866,48766.0
2018-12-13 10:25:00,268.7,268.87,268.11,268.27,129805.0,240.4045,240.5566,239.8766,240.0197,129805.0
2018-12-13 10:30:00,268.35,268.48,267.99,268.28,21546.0,240.0913,240.2076,239.7692,240.0287,21546.0
2018-12-13 10:35:00,268.29,268.64,268.1,268.22,8599.0,240.0376,240.3508,239.8676,239.975,8599.0
2018-12-13 10:40:00,268.2,268.2,267.79,267.91,27984.0,239.9571,239.9571,239.5903,239.6976,27984.0
2018-12-13 10:45:00,268.11,268.27,267.49,267.78,34818.0,239.8766,240.0197,239.3219,239.5813,34818.0
2018-12-13 10:50:00,267.77,267.77,266.91,267.47,67090.0,239.5724,239.5724,238.803,239.304,67090.0
2018-12-13 10:55:00,267.52,267.88,267.37,267.74,48159.0,239.3487,239.6708,239.2145,239.5455,48159.0
2018-12-13 11:00:00,267.71,267.74,267.18,267.59,21739.0,239.5187,239.5455,239.0445,239.4113,21739.0
2018-12-13 11:05:00,267.51,268.04,267.41,267.85,81746.0,239.3398,239.814,239.2503,239.644,81746.0
2018-12-13 11:10:00,267.81,267.81,267.4,267.45,77016.0,239.6082,239.6082,239.2414,239.2861,77016.0
2018-12-13 11:15:00,267.45,267.53,266.98,267.21,78117.0,239.2861,239.3577,238.8656,239.0714,78117.0
2018-12-13 11:20:00,267.26,267.41,266.93,267.15,38350.0,239.1161,239.2503,238.8208,239.0177,38350.0
2018-12-13 11:25:00,267.19,267.74,267.19,267.57,31214.0,239.0535,239.5455,239.0535,239.3934,31214.0
2018-12-13 11:30:00,267.52,267.86,267.3,267.83,40642.0,239.3487,239.6529,239.1519,239.6261,40642.0
2018-12-13 11:35:00,267.81,267.91,267.51,267.66,16901.0,239.6082,239.6976,239.3398,239.474,16901.0
2018-12-13 11:40:00,267.62,268.52,267.39,268.4,44455.0,239.4382,240.2434,239.2324,240.136,44455.0
2018-12-13 11:45:00,268.39,268.39,268.03,268.09,14461.0,240.1271,240.1271,239.805,239.8587,14461.0
2018-12-13 11:50:00,267.85,267.91,267.37,267.45,74739.0,239.644,239.6976,239.2145,239.2861,74739.0
2018-12-13 11:55:00,267.51,267.9,267.26,267.28,74961.0,239.3398,239.6887,239.1161,239.134,74961.0
2018-12-13 12:00:00,267.19,267.34,266.65,266.88,40999.0,239.0535,239.1877,238.5703,238.7761,40999.0
2018-12-13 12:05:00,266.83,267.21,266.8,267.06,19788.0,238.7314,239.0714,238.7045,238.9372,19788.0
2018-12-13 12:10:00,267.01,267.24,266.84,267.14,33558.0,238.8924,239.0982,238.7403,239.0087,33558.0
2018-12-13 12:15:00,267.04,267.18,266.7,267.02,62795.0,238.9193,239.0445,238.6151,238.9014,62795.0
2018-12-13 12:20:00,267.01,267.05,266.69,266.69,28668.0,238.8924,238.9282,238.6061,238.6061,28668.0
2018-12-13 12:25:00,266.73,266.79,266.54,266.69,26798.0,238.6419,238.6956,238.4719,238.6061,26798.0
2018-12-13 12:30:00,266.68,267.01,266.67,266.88,16562.0,238.5972,238.8924,238.5882,238.7761,16562.0
2018-12-13 12:35:00,266.91,267.54,266.9,267.54,65474.0,238.803,239.3666,238.794,239.3666,65474.0
2018-12-13 12:40:00,267.44,267.52,267.24,267.25,14333.0,239.2771,239.3487,239.0982,239.1071,14333.0
2018-12-13 12:45:00,267.25,267.43,267.05,267.28,13977.0,239.1071,239.2682,238.9282,239.134,13977.0
2018-12-13 12:50:00,267.28,267.4,266.95,267.01,32050.0,239.134,239.2414,238.8387,238.8924,32050.0
2018-12-13 12:55:00,266.91,267.09,266.91,267.05,9102.0,238.803,238.964,238.803,238.9282,9102.0
2018-12-13 13:00:00,267.0,267.03,266.52,266.55,43957.0,238.8835,238.9103,238.454,238.4809,43957.0
2018-12-13 13:05:00,266.56,266.77,266.23,266.72,31402.0,238.4898,238.6777,238.1946,238.633,31402.0
2018-12-13 13:10:00,266.73,266.89,266.45,266.81,44155.0,238.6419,238.7851,238.3914,238.7135,44155.0
2018-12-13 13:15:00,266.81,267.1,266.7,266.74,33369.0,238.7135,238.9729,238.6151,238.6509,33369.0
2018-12-13 13:20:00,266.73,267.03,266.73,266.91,37429.0,238.6419,238.9103,238.6419,238.803,37429.0
2018-12-13 13:25:00,266.95,266.95,266.3,266.75,86287.0,238.8387,238.8387,238.2572,238.6598,86287.0
2018-12-13 13:30:00,266.75,267.29,266.75,267.1,50049.0,238.6598,239.1429,238.6598,238.9729,50049.0
2018-12-13 13:35:00,267.11,267.69,266.92,267.66,47663.0,238.9819,239.5008,238.8119,239.474,47663.0
2018-12-13 13:40:00,267.71,267.87,267.52,267.58,34432.0,239.5187,239.6619,239.3487,239.4024,34432.0
2018-12-13 13:45:00,267.54,267.61,267.31,267.38,23222.0,239.3666,239.4292,239.1608,239.2235,23222.0
2018-12-13 13:50:00,267.28,267.43,266.87,266.92,36488.0,239.134,239.2682,238.7672,238.8119,36488.0
2018-12-13 13:55:00,266.92,267.09,266.68,266.8,43530.0,238.8119,238.964,238.5972,238.7045,43530.0
2018-12-13 14:00:00,266.87,266.94,266.63,266.63,32356.0,238.7672,238.8298,238.5524,238.5524,32356.0
2018-12-13 14:05:00,266.68,266.69,266.16,266.33,43974.0,238.5972,238.6061,238.1319,238.284,43974.0
2018-12-13 14:10:00,266.32,266.49,266.16,266.31,159374.0,238.2751,238.4272,238.1319,238.2661,159374.0
2018-12-13 14:15:00,266.36,266.6,266.23,266.57,45605.0,238.3109,238.5256,238.1946,238.4988,45605.0
2018-12-13 14:20:00,266.6,266.65,266.34,266.4,45082.0,238.5256,238.5703,238.293,238.3467,45082.0
2018-12-13 14:25:00,266.43,266.64,266.07,266.63,92863.0,238.3735,238.5614,238.0514,238.5524,92863.0
2018-12-13 14:30:00,266.61,266.65,266.35,266.42,23097.0,238.5345,238.5703,238.3019,238.3645,23097.0
2018-12-13 14:35:00,266.3,266.46,266.1,266.4,120357.0,238.2572,238.4003,238.0782,238.3467,120357.0
2018-12-13 14:40:00,266.38,266.65,266.36,266.4,49244.0,238.3288,238.5703,238.3109,238.3467,49244.0
2018-12-13 14:45:00,266.4,266.63,266.33,266.4,35807.0,238.3467,238.5524,238.284,238.3467,35807.0
2018-12-13 14:50:00,266.51,266.97,266.45,266.77,81977.0,238.4451,238.8566,238.3914,238.6777,81977.0
2018-12-13 14:55:00,266.81,267.16,266.8,266.93,133703.0,238.7135,239.0266,238.7045,238.8208,133703.0
2018-12-13 15:00:00,266.93,267.03,266.7,266.83,103135.0,238.8208,238.9103,238.6151,238.7314,103135.0
2018-12-13 15:05:00,266.86,266.91,266.58,266.6,77194.0,238.7582,238.803,238.5077,238.5256,77194.0
2018-12-13 15:10:00,266.56,267.07,266.53,266.97,139991.0,238.4898,238.9461,238.463,238.8566,139991.0
2018-12-13 15:15:00,267.02,267.37,267.01,267.24,49964.0,238.9014,239.2145,238.8924,239.0982,49964.0
2018-12-13 15:20:00,267.24,267.41,267.13,267.24,139951.0,239.0982,239.2503,238.9998,239.0982,139951.0
2018-12-13 15:25:00,267.19,267.36,266.98,267.05,73788.0,239.0535,239.2056,238.8656,238.9282,73788.0
2018-12-13 15:30:00,266.99,267.3,266.84,267.11,54054.0,238.8745,239.1519,238.7403,238.9819,54054.0
2018-12-13 15:35:00,267.13,267.13,266.74,267.05,40558.0,238.9998,238.9998,238.6509,238.9282,40558.0
2018-12-13 15:40:00,267.04,267.83,267.03,267.74,65137.0,238.9193,239.6261,238.9103,239.5455,65137.0
2018-12-13 15:45:00,267.75,267.96,267.35,267.5,59581.0,239.5545,239.7424,239.1966,239.3308,59581.0
2018-12-13 15:50:00,267.51,267.51,267.24,267.31,40408.0,239.3398,239.3398,239.0982,239.1608,40408.0
2018-12-13 15:55:00,267.36,267.7,267.29,267.34,369909.0,239.2056,239.5098,239.1429,239.1877,369909.0
2018-12-14 09:30:00,264.9,264.98,264.58,264.72,134550.0,237.0046,237.0762,236.7183,236.8436,134550.0
2018-12-14 09:35:00,264.68,264.91,264.48,264.91,58169.0,236.8078,237.0136,236.6288,237.0136,58169.0
2018-12-14 09:40:00,264.87,265.28,264.82,265.24,37787.0,236.9778,237.3446,236.933,237.3088,37787.0
2018-12-14 09:45:00,265.33,265.62,265.22,265.41,92082.0,237.3893,237.6488,237.2909,237.4609,92082.0
2018-12-14 09:50:00,265.43,265.48,265.08,265.48,170328.0,237.4788,237.5235,237.1657,237.5235,170328.0
2018-12-14 09:55:00,265.48,265.76,265.26,265.63,108562.0,237.5235,237.7741,237.3267,237.6577,108562.0
2018-12-14 10:00:00,265.61,265.81,265.48,265.77,67841.0,237.6398,237.8188,237.5235,237.783,67841.0
2018-12-14 10:05:00,265.76,265.77,265.35,265.55,148563.0,237.7741,237.783,237.4072,237.5862,148563.0
2018-12-14 10:10:00,265.51,265.51,265.29,265.4,41696.0,237.5504,237.5504,237.3535,237.452,41696.0
2018-12-14 10:15:00,265.51,265.97,265.5,265.63,68245.0,237.5504,237.9619,237.5414,237.6577,68245.0
2018-12-14 10:20:00,265.62,265.74,265.44,265.52,22822.0,237.6488,237.7562,237.4877,237.5593,22822.0
2018-12-14 10:25:00,265.54,265.66,264.99,265.02,65545.0,237.5772,237.6846,237.0851,237.112,65545.0
2018-12-14 10:30:00,264.94,264.94,264.35,264.46,195768.0,237.0404,237.0404,236.5125,236.6109,195768.0
2018-12-14 10:35:00,264.39,265.01,264.36,264.98,163126.0,236.5483,237.103,236.5215,237.0762,163126.0
2018-12-14 10:40:00,264.96,265.09,264.83,264.85,90943.0,237.0583,237.1746,236.942,236.9599,90943.0
2018-12-14 10:45:00,264.75,265.41,264.75,265.35,47750.0,236.8704,237.4609,236.8704,237.4072,47750.0
2018-12-14 10:50:00,265.28,265.63,265.13,265.56,63645.0,237.3446,237.6577,237.2104,237.5951,63645.0
2018-12-14 10:55:00,265.52,265.52,264.97,264.97,38907.0,237.5593,237.5593,237.0672,237.0672,38907.0
2018-12-14 11:00:00,264.9,265.32,264.9,265.31,52187.0,237.0046,237.3804,237.0046,237.3714,52187.0
2018-12-14 11:05:00,265.27,265.45,265.21,265.21,14460.0,237.3357,237.4967,237.282,237.282,14460.0
2018-12-14 11:10:00,265.18,265.18,264.65,264.73,97365.0,237.2551,237.2551,236.7809,236.8525,97365.0
2018-12-14 11:15:00,264.66,265.0,264.62,264.86,40484.0,236.7899,237.0941,236.7541,236.9688,40484.0
2018-12-14 11:20:00,264.86,264.92,263.96,264.04,59932.0,236.9688,237.0225,236.1636,236.2352,59932.0
2018-12-14 11:25:00,263.98,264.46,263.94,264.18,40064.0,236.1815,236.6109,236.1457,236.3604,40064.0
2018-12-14 11:30:00,264.14,264.71,264.14,264.55,33121.0,236.3246,236.8346,236.3246,236.6915,33121.0
2018-12-14 11:35:00,264.55,264.64,264.08,264.32,76914.0,236.6915,236.772,236.271,236.4857,76914.0
2018-12-14 11:40:00,264.3,264.54,264.08,264.08,33390.0,236.4678,236.6825,236.271,236.271,33390.0
2018-12-14 11:45:00,264.07,264.07,263.57,263.62,55721.0,236.262,236.262,235.8147,235.8594,55721.0
2018-12-14 11:50:00,263.58,263.61,263.12,263.47,61373.0,235.8236,235.8505,235.4121,235.7252,61373.0
2018-12-14 11:55:00,263.49,263.6,262.96,263.1,48496.0,235.7431,235.8415,235.2689,235.3942,48496.0
2018-12-14 12:00:00,263.38,263.59,263.26,263.38,27440.0,235.6447,235.8326,235.5373,235.6447,27440.0
2018-12-14 12:05:00,263.46,263.63,263.29,263.36,25662.0,235.7163,235.8684,235.5642,235.6268,25662.0
2018-12-14 12:10:00,263.28,263.49,263.11,263.17,83019.0,235.5552,235.7431,235.4031,235.4568,83019.0
2018-12-14 12:15:00,263.13,263.72,263.09,263.68,76768.0,235.421,235.9489,235.3852,235.9131,76768.0
2018-12-14 12:20:00,263.63,263.92,263.55,263.77,43318.0,235.8684,236.1278,235.7968,235.9936,43318.0
2018-12-14 12:25:00,263.76,263.87,263.57,263.85,21606.0,235.9847,236.0831,235.8147,236.0652,21606.0
2018-12-14 12:30:00,263.82,264.3,263.82,264.02,116701.0,236.0383,236.4678,236.0383,236.2173,116701.0
2018-12-14 12:35:00,264.0,264.08,263.81,263.81,21744.0,236.1994,236.271,236.0294,236.0294,21744.0
2018-12-14 12:40:00,263.82,263.82,263.58,263.64,174730.0,236.0383,236.0383,235.8236,235.8773,174730.0
2018-12-14 12:45:00,263.65,263.7,263.48,263.64,78407.0,235.8862,235.931,235.7341,235.8773,78407.0
2018-12-14 12:50:00,263.59,263.84,263.58,263.81,13926.0,235.8326,236.0562,235.8236,236.0294,13926.0
2018-12-14 12:55:00,263.85,263.92,263.65,263.66,13140.0,236.0652,236.1278,235.8862,235.8952,13140.0
2018-12-14 13:00:00,263.61,263.62,263.27,263.3,17972.0,235.8505,235.8594,235.5463,235.5731,17972.0
2018-12-14 13:05:00,263.32,263.87,263.31,263.87,27706.0,235.591,236.0831,235.582,236.0831,27706.0
2018-12-14 13:10:00,263.83,264.12,263.75,263.94,34111.0,236.0473,236.3068,235.9757,236.1457,34111.0
2018-12-14 13:15:00,263.94,263.97,263.67,263.67,22416.0,236.1457,236.1725,235.9041,235.9041,22416.0
2018-12-14 13:20:00,263.63,263.7,263.43,263.45,34563.0,235.8684,235.931,235.6894,235.7073,34563.0
2018-12-14 13:25:00,263.5,263.67,263.44,263.47,25624.0,235.752,235.9041,235.6984,235.7252,25624.0
2018-12-14 13:30:00,263.42,263.48,262.81,262.84,62278.0,235.6805,235.7341,235.1347,235.1615,62278.0
2018-12-14 13:35:00,262.83,263.13,262.73,263.07,47927.0,235.1526,235.421,235.0631,235.3673,47927.0
2018-12-14 13:40:00,263.04,263.3,263.01,263.27,37544.0,235.3405,235.5731,235.3136,235.5463,37544.0
2018-12-14 13:45:00,263.24,263.52,263.09,263.18,71581.0,235.5194,235.7699,235.3852,235.4657,71581.0
2018-12-14 13:50:00,263.22,263.44,263.19,263.22,20735.0,235.5015,235.6984,235.4747,235.5015,20735.0
2018-12-14 13:55:00,263.22,263.3,262.97,263.01,48545.0,235.5015,235.5731,235.2779,235.3136,48545.0
2018-12-14 14:00:00,263.01,263.12,262.81,263.04,31529.0,235.3136,235.4121,235.1347,235.3405,31529.0
2018-12-14 14:05:00,263.07,263.27,263.05,263.15,24057.0,235.3673,235.5463,235.3494,235.4389,24057.0
2018-12-14 14:10:00,263.14,263.17,262.75,262.99,36260.0,235.43,235.4568,235.081,235.2957,36260.0
2018-12-14 14:15:00,262.97,263.29,262.93,263.05,53026.0,235.2779,235.5642,235.2421,235.3494,53026.0
2018-12-14 14:20:00,263.1,263.43,263.08,263.4,17692.0,235.3942,235.6894,235.3763,235.6626,17692.0
2018-12-14 14:25:00,263.44,263.5,262.98,263.24,43016.0,235.6984,235.752,235.2868,235.5194,43016.0
2018-12-14 14:30:00,263.23,263.26,262.7,262.75,63049.0,235.5105,235.5373,235.0363,235.081,63049.0
2018-12-14 14:35:00,262.72,262.8,262.24,262.27,76197.0,235.0542,235.1258,234.6247,234.6516,76197.0
2018-12-14 14:40:00,262.26,262.61,261.99,262.14,74353.0,234.6426,234.9558,234.4011,234.5353,74353.0
2018-12-14 14:45:00,262.14,262.43,262.09,262.12,60341.0,234.5353,234.7947,234.4905,234.5174,60341.0
2018-12-14 14:50:00,262.13,262.36,261.9,261.98,67802.0,234.5263,234.7321,234.3205,234.3921,67802.0
2018-12-14 14:55:00,261.97,262.75,261.9,262.61,53093.0,234.3832,235.081,234.3205,234.9558,53093.0
2018-12-14 15:00:00,262.62,262.98,262.44,262.46,92143.0,234.9647,235.2868,234.8037,234.8216,92143.0
2018-12-14 15:05:00,262.5,262.81,262.36,262.42,70180.0,234.8573,235.1347,234.7321,234.7858,70180.0
2018-12-14 15:10:00,262.45,263.27,262.41,262.98,109422.0,234.8126,235.5463,234.7768,235.2868,109422.0
2018-12-14 15:15:00,262.98,263.02,262.76,262.99,54605.0,235.2868,235.3226,235.09,235.2957,54605.0
2018-12-14 15:20:00,262.97,263.0,262.5,262.57,92031.0,235.2779,235.3047,234.8573,234.92,92031.0
2018-12-14 15:25:00,262.55,262.75,262.48,262.48,42304.0,234.9021,235.081,234.8395,234.8395,42304.0
2018-12-14 15:30:00,262.48,262.65,262.05,262.12,45964.0,234.8395,234.9916,234.4547,234.5174,45964.0
2018-12-14 15:35:00,262.11,262.25,262.04,262.17,46911.0,234.5084,234.6337,234.4458,234.5621,46911.0
2018-12-14 15:40:00,262.12,262.25,261.86,261.91,80575.0,234.5174,234.6337,234.2847,234.3295,80575.0
2018-12-14 15:45:00,261.88,262.19,261.75,262.12,110171.0,234.3026,234.58,234.1863,234.5174,110171.0
2018-12-14 15:50:00,262.06,262.36,261.99,262.33,125564.0,234.4637,234.7321,234.4011,234.7052,125564.0
2018-12-14 15:55:00,262.39,262.73,262.18,262.4,398268.0,234.7589,235.0631,234.571,234.7679,398268.0
2018-12-17 09:30:00,259.98,259.98,259.0,259.45,259547.0,233.9148,233.9148,233.0331,233.438,259547.0
2018-12-17 09:35:00,259.44,259.49,258.69,258.73,72117.0,233.429,233.474,232.7542,232.7902,72117.0
2018-12-17 09:40:00,258.76,258.89,257.78,258.15,76449.0,232.8172,232.9341,231.9354,232.2683,76449.0
2018-12-17 09:45:00,258.06,258.41,257.93,258.19,100752.0,232.1873,232.5023,232.0704,232.3043,100752.0
2018-12-17 09:50:00,258.17,258.17,257.68,258.04,41516.0,232.2863,232.2863,231.8454,232.1693,41516.0
2018-12-17 09:55:00,258.05,258.96,258.05,258.89,57823.0,232.1783,232.9971,232.1783,232.9341,57823.0
2018-12-17 10:00:00,258.88,258.94,258.55,258.73,63893.0,232.9251,232.9791,232.6282,232.7902,63893.0
2018-12-17 10:05:00,258.71,258.85,258.46,258.73,34334.0,232.7722,232.8981,232.5472,232.7902,34334.0
2018-12-17 10:10:00,258.73,259.39,258.52,259.38,52927.0,232.7902,233.384,232.6012,233.375,52927.0
2018-12-17 10:15:00,259.44,259.71,259.1,259.26,42279.0,233.429,233.6719,233.1231,233.267,42279.0
2018-12-17 10:20:00,259.23,259.27,258.91,258.91,52538.0,233.24,233.276,232.9521,232.9521,52538.0
2018-12-17 10:25:00,258.94,259.66,258.94,259.3,43923.0,232.9791,233.6269,232.9791,233.303,43923.0
2018-12-17 10:30:00,259.31,259.59,258.87,258.99,71856.0,233.312,233.5639,232.9161,233.0241,71856.0
2018-12-17 10:35:00,258.91,258.97,258.66,258.76,55976.0,232.9521,233.0061,232.7272,232.8172,55976.0
2018-12-17 10:40:00,258.79,259.96,258.64,259.72,141391.0,232.8442,233.8969,232.7092,233.6809,141391.0
2018-12-17 10:45:00,259.86,259.89,259.59,259.64,23594.0,233.8069,233.8339,233.5639,233.6089,23594.0
2018-12-17 10:50:00,259.63,259.91,259.34,259.64,42577.0,233.5999,233.8519,233.339,233.6089,42577.0
2018-12-17 10:55:00,259.67,260.24,259.6,260.02,72355.0,233.6359,234.1488,233.5729,233.9508,72355.0
2018-12-17 11:00:00,260.06,260.62,259.91,260.38,53973.0,233.9868,234.4907,233.8519,234.2747,53973.0
2018-12-17 11:05:00,260.42,261.03,260.42,260.93,65648.0,234.3107,234.8596,234.3107,234.7696,65648.0
2018-12-17 11:10:00,260.98,261.11,260.75,260.9,41902.0,234.8146,234.9316,234.6076,234.7426,41902.0
2018-12-17 11:15:00,261.0,261.03,260.65,260.7,45117.0,234.8326,234.8596,234.5177,234.5627,45117.0
2018-12-17 11:20:00,260.74,260.92,260.62,260.72,36413.0,234.5987,234.7606,234.4907,234.5807,36413.0
2018-12-17 11:25:00,260.71,260.86,260.42,260.44,33935.0,234.5717,234.7066,234.3107,234.3287,33935.0
2018-12-17 11:30:00,260.43,260.5,260.17,260.28,46921.0,234.3197,234.3827,234.0858,234.1848,46921.0
2018-12-17 11:35:00,260.27,260.39,260.09,260.36,45843.0,234.1758,234.2837,234.0138,234.2567,45843.0
2018-12-17 11:40:00,260.32,260.42,259.88,260.05,42850.0,234.2208,234.3107,233.8249,233.9778,42850.0
2018-12-17 11:45:00,260.1,260.5,259.88,260.5,52979.0,234.0228,234.3827,233.8249,234.3827,52979.0
2018-12-17 11:50:00,260.58,260.64,260.34,260.39,34587.0,234.4547,234.5087,234.2388,234.2837,34587.0
2018-12-17 11:55:00,260.41,260.86,260.4,260.84,77609.0,234.3017,234.7066,234.2927,234.6886,77609.0
2018-12-17 12:00:00,260.9,261.11,260.7,260.84,99051.0,234.7426,234.9316,234.5627,234.6886,99051.0
2018-12-17 12:05:00,260.82,261.06,260.77,260.81,136080.0,234.6706,234.8866,234.6256,234.6616,136080.0
2018-12-17 12:10:00,260.8,260.81,260.27,260.29,120156.0,234.6526,234.6616,234.1758,234.1938,120156.0
2018-12-17 12:15:00,260.26,260.42,260.16,260.27,19881.0,234.1668,234.3107,234.0768,234.1758,19881.0
2018-12-17 12:20:00,260.31,260.43,260.0,260.03,44551.0,234.2118,234.3197,233.9328,233.9598,44551.0
2018-12-17 12:25:00,259.99,260.06,259.88,259.96,23258.0,233.9238,233.9868,233.8249,233.8969,23258.0
2018-12-17 12:30:00,259.89,259.9,259.07,259.07,90152.0,233.8339,233.8429,233.0961,233.0961,90152.0
2018-12-17 12:35:00,259.07,259.2,258.89,259.08,67240.0,233.0961,233.213,232.9341,233.1051,67240.0
2018-12-17 12:40:00,258.99,259.15,258.54,258.77,68144.0,233.0241,233.1681,232.6192,232.8262,68144.0
2018-12-17 12:45:00,258.76,258.98,258.7,258.94,60918.0,232.8172,233.0151,232.7632,232.9791,60918.0
2018-12-17 12:50:00,258.95,259.03,258.28,258.34,39419.0,232.9881,233.0601,232.3853,232.4393,39419.0
2018-12-17 12:55:00,258.41,258.41,258.11,258.18,67109.0,232.5023,232.5023,232.2323,232.2953,67109.0
2018-12-17 13:00:00,258.09,258.16,257.8,257.99,42037.0,232.2143,232.2773,231.9534,232.1244,42037.0
2018-12-17 13:05:00,258.0,258.54,257.96,258.39,57862.0,232.1334,232.6192,232.0974,232.4843,57862.0
2018-12-17 13:10:00,258.34,258.56,258.08,258.32,40887.0,232.4393,232.6372,232.2053,232.4213,40887.0
2018-12-17 13:15:00,258.3,258.3,257.99,258.02,39146.0,232.4033,232.4033,232.1244,232.1514,39146.0
2018-12-17 13:20:00,257.97,258.31,257.51,258.23,88796.0,232.1064,232.4123,231.6925,232.3403,88796.0
2018-12-17 13:25:00,258.22,258.42,257.86,257.86,57876.0,232.3313,232.5113,232.0074,232.0074,57876.0
2018-12-17 13:30:00,257.88,258.24,257.15,257.15,83366.0,232.0254,232.3493,231.3686,231.3686,83366.0
2018-12-17 13:35:00,257.15,257.47,256.82,257.02,73109.0,231.3686,231.6565,231.0717,231.2516,73109.0
2018-12-17 13:40:00,257.08,257.58,257.04,257.2,76675.0,231.3056,231.7555,231.2696,231.4136,76675.0
2018-12-17 13:45:00,257.19,257.19,256.77,257.02,55563.0,231.4046,231.4046,231.0267,231.2516,55563.0
2018-12-17 13:50:00,257.02,257.18,256.75,257.09,50118.0,231.2516,231.3956,231.0087,231.3146,50118.0
2018-12-17 13:55:00,257.15,257.42,256.78,256.78,97333.0,231.3686,231.6115,231.0357,231.0357,97333.0
2018-12-17 14:00:00,256.8,256.99,256.22,256.29,110137.0,231.0537,231.2246,230.5318,230.5948,110137.0
2018-12-17 14:05:00,256.28,256.7,256.17,256.47,49805.0,230.5858,230.9637,230.4868,230.7568,49805.0
2018-12-17 14:10:00,256.45,256.6,256.3,256.59,40879.0,230.7388,230.8737,230.6038,230.8647,40879.0
2018-12-17 14:15:00,256.55,256.69,256.3,256.61,48149.0,230.8287,230.9547,230.6038,230.8827,48149.0
2018-12-17 14:20:00,256.63,257.18,256.49,256.67,49088.0,230.9007,231.3956,230.7747,230.9367,49088.0
2018-12-17 14:25:00,256.64,256.71,256.35,256.45,105356.0,230.9097,230.9727,230.6488,230.7388,105356.0
2018-12-17 14:30:00,256.46,256.87,256.39,256.69,66578.0,230.7478,231.1167,230.6848,230.9547,66578.0
2018-12-17 14:35:00,256.66,256.68,256.41,256.54,44056.0,230.9277,230.9457,230.7028,230.8197,44056.0
2018-12-17 14:40:00,256.56,257.25,256.52,256.86,78226.0,230.8377,231.4586,230.8017,231.1077,78226.0
2018-12-17 14:45:00,256.84,257.15,256.67,256.7,114880.0,231.0897,231.3686,230.9367,230.9637,114880.0
2018-12-17 14:50:00,256.76,256.84,256.0,256.09,207088.0,231.0177,231.0897,230.3339,230.4149,207088.0
2018-12-17 14:55:00,256.03,256.35,256.0,256.32,59736.0,230.3609,230.6488,230.3339,230.6218,59736.0
2018-12-17 15:00:00,256.32,256.32,255.93,256.0,71308.0,230.6218,230.6218,230.2709,230.3339,71308.0
2018-12-17 15:05:00,256.02,256.51,255.75,255.75,58819.0,230.3519,230.7927,230.1089,230.1089,58819.0
2018-12-17 15:10:00,255.76,256.63,255.76,256.11,67410.0,230.1179,230.9007,230.1179,230.4328,67410.0
2018-12-17 15:15:00,256.15,256.31,255.79,255.93,78011.0,230.4688,230.6128,230.1449,230.2709,78011.0
2018-12-17 15:20:00,255.92,256.0,255.21,255.39,126919.0,230.2619,230.3339,229.6231,229.785,126919.0
2018-12-17 15:25:00,255.38,255.39,254.83,255.07,92191.0,229.776,229.785,229.2812,229.4971,92191.0
2018-12-17 15:30:00,255.13,255.15,254.51,254.78,91671.0,229.5511,229.5691,228.9933,229.2362,91671.0
2018-12-17 15:35:00,254.76,255.02,254.44,254.73,60624.0,229.2182,229.4521,228.9303,229.1912,60624.0
2018-12-17 15:40:00,254.7,254.79,254.45,254.61,219357.0,229.1642,229.2452,228.9393,229.0832,219357.0
2018-12-17 15:45:00,254.58,255.06,253.94,254.4,191861.0,229.0562,229.4881,228.4804,228.8943,191861.0
2018-12-17 15:50:00,254.37,255.11,254.32,255.11,97852.0,228.8673,229.5331,228.8223,229.5331,97852.0
2018-12-17 15:55:00,255.09,255.81,254.97,255.74,334393.0,229.5151,230.1629,229.4071,230.0999,334393.0
2018-12-18 09:30:00,257.67,257.85,257.31,257.59,388484.0,231.8364,231.9984,231.5125,231.7645,388484.0
2018-12-18 09:35:00,257.69,257.73,257.28,257.34,107555.0,231.8544,231.8904,231.4855,231.5395,107555.0
2018-12-18 09:40:00,257.45,257.74,257.21,257.64,92357.0,231.6385,231.8994,231.4226,231.8095,92357.0
2018-12-18 09:45:00,257.7,258.16,257.66,258.08,74956.0,231.8634,232.2773,231.8274,232.2053,74956.0
2018-12-18 09:50:00,258.04,258.28,257.83,258.22,66969.0,232.1693,232.3853,231.9804,232.3313,66969.0
2018-12-18 09:55:00,258.25,258.35,258.11,258.23,303567.0,232.3583,232.4483,232.2323,232.3403,303567.0
2018-12-18 10:00:00,258.21,258.25,257.76,257.78,48725.0,232.3223,232.3583,231.9174,231.9354,48725.0
2018-12-18 10:05:00,257.74,257.89,257.54,257.57,57816.0,231.8994,232.0344,231.7195,231.7465,57816.0
2018-12-18 10:10:00,257.56,257.76,257.39,257.69,50704.0,231.7375,231.9174,231.5845,231.8544,50704.0
2018-12-18 10:15:00,257.69,257.91,257.47,257.67,47416.0,231.8544,232.0524,231.6565,231.8364,47416.0
2018-12-18 10:20:00,257.81,257.85,257.32,257.54,96729.0,231.9624,231.9984,231.5215,231.7195,96729.0
2018-12-18 10:25:00,257.51,257.95,257.38,257.81,207128.0,231.6925,232.0884,231.5755,231.9624,207128.0
2018-12-18 10:30:00,257.88,258.18,257.75,257.93,80211.0,232.0254,232.2953,231.9084,232.0704,80211.0
2018-12-18 10:35:00,257.91,258.01,257.53,257.76,93582.0,232.0524,232.1424,231.7105,231.9174,93582.0
2018-12-18 10:40:00,257.79,257.81,256.85,256.87,120097.0,231.9444,231.9624,231.0987,231.1167,120097.0
2018-12-18 10:45:00,256.87,257.05,256.7,257.03,108984.0,231.1167,231.2786,230.9637,231.2606,108984.0
2018-12-18 10:50:00,257.03,257.36,257.03,257.27,88793.0,231.2606,231.5575,231.2606,231.4765,88793.0
2018-12-18 10:55:00,257.34,257.43,257.0,257.0,95692.0,231.5395,231.6205,231.2336,231.2336,95692.0
2018-12-18 11:00:00,257.11,257.4,256.97,257.04,101159.0,231.3326,231.5935,231.2066,231.2696,101159.0
2018-12-18 11:05:00,257.04,257.19,256.83,256.96,186488.0,231.2696,231.4046,231.0807,231.1976,186488.0
2018-12-18 11:10:00,256.97,257.25,256.89,257.02,56547.0,231.2066,231.4586,231.1346,231.2516,56547.0
2018-12-18 11:15:00,257.03,257.03,256.53,256.77,58506.0,231.2606,231.2606,230.8107,231.0267,58506.0
2018-12-18 11:20:00,256.73,256.73,256.22,256.28,57343.0,230.9907,230.9907,230.5318,230.5858,57343.0
2018-12-18 11:25:00,256.27,256.45,256.07,256.45,116731.0,230.5768,230.7388,230.3969,230.7388,116731.0
2018-12-18 11:30:00,256.48,256.87,256.44,256.79,105793.0,230.7658,231.1167,230.7298,231.0447,105793.0
2018-12-18 11:35:00,256.82,257.31,256.82,257.1,98132.0,231.0717,231.5125,231.0717,231.3236,98132.0
2018-12-18 11:40:00,257.08,257.15,256.63,256.63,68651.0,231.3056,231.3686,230.9007,230.9007,68651.0
2018-12-18 11:45:00,256.61,257.17,256.6,257.11,25195.0,230.8827,231.3866,230.8737,231.3326,25195.0
2018-12-18 11:50:00,257.11,257.23,256.74,256.89,47992.0,231.3326,231.4406,230.9997,231.1346,47992.0
2018-12-18 11:55:00,256.92,257.1,256.67,256.82,33217.0,231.1616,231.3236,230.9367,231.0717,33217.0
2018-12-18 12:00:00,256.77,257.07,256.77,257.06,26721.0,231.0267,231.2966,231.0267,231.2876,26721.0
2018-12-18 12:05:00,257.27,257.79,257.26,257.7,33118.0,231.4765,231.9444,231.4676,231.8634,33118.0
2018-12-18 12:10:00,257.77,257.97,257.77,257.82,60173.0,231.9264,232.1064,231.9264,231.9714,60173.0
2018-12-18 12:15:00,257.82,258.18,257.74,258.18,49422.0,231.9714,232.2953,231.8994,232.2953,49422.0
2018-12-18 12:20:00,258.11,258.22,257.98,257.98,128667.0,232.2323,232.3313,232.1154,232.1154,128667.0
2018-12-18 12:25:00,258.0,258.03,257.66,257.67,47808.0,232.1334,232.1604,231.8274,231.8364,47808.0
2018-12-18 12:30:00,257.74,257.96,257.64,257.67,70697.0,231.8994,232.0974,231.8095,231.8364,70697.0
2018-12-18 12:35:00,257.66,257.88,257.53,257.62,81450.0,231.8274,232.0254,231.7105,231.7915,81450.0
2018-12-18 12:40:00,257.65,257.71,257.54,257.6,77003.0,231.8184,231.8724,231.7195,231.7735,77003.0
2018-12-18 12:45:00,257.6,257.84,257.4,257.69,82973.0,231.7735,231.9894,231.5935,231.8544,82973.0
2018-12-18 12:50:00,257.7,257.9,257.6,257.86,67861.0,231.8634,232.0434,231.7735,232.0074,67861.0
2018-12-18 12:55:00,257.9,257.98,257.61,257.72,61477.0,232.0434,232.1154,231.7825,231.8814,61477.0
2018-12-18 13:00:00,257.75,257.8,257.5,257.79,47463.0,231.9084,231.9534,231.6835,231.9444,47463.0
2018-12-18 13:05:00,257.79,257.89,257.63,257.78,59066.0,231.9444,232.0344,231.8005,231.9354,59066.0
2018-12-18 13:10:00,257.8,257.93,257.67,257.69,77591.0,231.9534,232.0704,231.8364,231.8544,77591.0
2018-12-18 13:15:00,257.68,257.71,257.49,257.53,164378.0,231.8454,231.8724,231.6745,231.7105,164378.0
2018-12-18 13:20:00,257.5,257.7,257.44,257.69,720559.0,231.6835,231.8634,231.6295,231.8544,720559.0
2018-12-18 13:25:00,257.47,257.5,257.01,257.17,85807.0,231.6565,231.6835,231.2426,231.3866,85807.0
2018-12-18 13:30:00,257.16,257.16,256.8,256.9,22191.0,231.3776,231.3776,231.0537,231.1436,22191.0
2018-12-18 13:35:00,256.89,256.99,256.61,256.68,79043.0,231.1346,231.2246,230.8827,230.9457,79043.0
2018-12-18 13:40:00,256.67,256.84,256.65,256.79,52263.0,230.9367,231.0897,230.9187,231.0447,52263.0
2018-12-18 13:45:00,256.73,257.07,256.72,257.07,40930.0,230.9907,231.2966,230.9817,231.2966,40930.0
2018-12-18 13:50:00,256.96,256.99,256.4,256.43,58004.0,231.1976,231.2246,230.6938,230.7208,58004.0
2018-12-18 13:55:00,256.3,256.37,256.02,256.3,71063.0,230.6038,230.6668,230.3519,230.6038,71063.0
2018-12-18 14:00:00,256.31,256.62,256.31,256.56,69761.0,230.6128,230.8917,230.6128,230.8377,69761.0
2018-12-18 14:05:00,256.56,257.0,256.33,257.0,42990.0,230.8377,231.2336,230.6308,231.2336,42990.0
2018-12-18 14:10:00,256.96,257.07,256.63,256.7,60079.0,231.1976,231.2966,230.9007,230.9637,60079.0
2018-12-18 14:15:00,256.65,256.75,256.13,256.4,74867.0,230.9187,231.0087,230.4508,230.6938,74867.0
2018-12-18 14:20:00,256.38,256.6,256.26,256.3,88133.0,230.6758,230.8737,230.5678,230.6038,88133.0
2018-12-18 14:25:00,256.31,256.64,256.25,256.53,56575.0,230.6128,230.9097,230.5588,230.8107,56575.0
2018-12-18 14:30:00,256.55,256.56,255.86,255.86,63000.0,230.8287,230.8377,230.2079,230.2079,63000.0
2018-12-18 14:35:00,255.83,256.13,255.7,256.06,61573.0,230.1809,230.4508,230.064,230.3879,61573.0
2018-12-18 14:40:00,256.02,256.13,254.74,254.9,138836.0,230.3519,230.4508,229.2002,229.3442,138836.0
2018-12-18 14:45:00,254.78,255.21,254.72,255.13,99579.0,229.2362,229.6231,229.1822,229.5511,99579.0
2018-12-18 14:50:00,255.13,255.24,254.94,255.09,45901.0,229.5511,229.6501,229.3801,229.5151,45901.0
2018-12-18 14:55:00,255.06,255.12,254.23,254.23,131012.0,229.4881,229.5421,228.7413,228.7413,131012.0
2018-12-18 15:00:00,254.22,254.58,253.89,254.32,190575.0,228.7323,229.0562,228.4354,228.8223,190575.0
2018-12-18 15:05:00,254.33,254.69,253.71,254.23,64551.0,228.8313,229.1552,228.2735,228.7413,64551.0
2018-12-18 15:10:00,254.13,254.91,254.07,254.53,112824.0,228.6514,229.3532,228.5974,229.0113,112824.0
2018-12-18 15:15:00,254.56,255.14,254.38,254.86,128515.0,229.0382,229.5601,228.8763,229.3082,128515.0
2018-12-18 15:20:00,254.89,255.07,254.55,254.89,282673.0,229.3352,229.4971,229.0293,229.3352,282673.0
2018-12-18 15:25:00,254.87,254.89,254.23,254.58,148101.0,229.3172,229.3352,228.7413,229.0562,148101.0
2018-12-18 15:30:00,254.61,255.46,254.58,255.31,70887.0,229.0832,229.848,229.0562,229.7131,70887.0
2018-12-18 15:35:00,255.29,255.56,255.1,255.18,189906.0,229.6951,229.938,229.5241,229.5961,189906.0
2018-12-18 15:40:00,255.17,255.75,255.17,255.62,85108.0,229.5871,230.1089,229.5871,229.992,85108.0
2018-12-18 15:45:00,255.66,256.88,255.65,256.76,159592.0,230.028,231.1256,230.019,231.0177,159592.0
2018-12-18 15:50:00,256.74,256.75,256.29,256.57,254614.0,230.9997,231.0087,230.5948,230.8467,254614.0
2018-12-18 15:55:00,256.6,256.63,255.47,255.54,208714.0,230.8737,230.9007,229.857,229.92,208714.0
2018-12-19 09:30:00,255.59,256.21,255.4,256.18,318728.0,229.965,230.5228,229.794,230.4958,318728.0
2018-12-19 09:35:00,256.2,256.27,256.02,256.07,127460.0,230.5138,230.5768,230.3519,230.3969,127460.0
2018-12-19 09:40:00,256.12,256.45,256.12,256.45,129751.0,230.4418,230.7388,230.4418,230.7388,129751.0
2018-12-19 09:45:00,256.45,256.7,256.25,256.69,60757.0,230.7388,230.9637,230.5588,230.9547,60757.0
2018-12-19 09:50:00,256.73,257.17,256.63,257.15,173721.0,230.9907,231.3866,230.9007,231.3686,173721.0
2018-12-19 09:55:00,257.15,257.84,257.15,257.35,144086.0,231.3686,231.9894,231.3686,231.5485,144086.0
2018-12-19 10:00:00,257.34,257.67,257.34,257.55,77187.0,231.5395,231.8364,231.5395,231.7285,77187.0
2018-12-19 10:05:00,257.55,257.55,257.35,257.44,66841.0,231.7285,231.7285,231.5485,231.6295,66841.0
2018-12-19 10:10:00,257.46,257.78,257.29,257.68,42603.0,231.6475,231.9354,231.4945,231.8454,42603.0
2018-12-19 10:15:00,257.68,257.88,257.55,257.74,32877.0,231.8454,232.0254,231.7285,231.8994,32877.0
2018-12-19 10:20:00,257.84,257.94,257.57,257.62,38483.0,231.9894,232.0794,231.7465,231.7915,38483.0
2018-12-19 10:25:00,257.66,257.85,257.6,257.83,31661.0,231.8274,231.9984,231.7735,231.9804,31661.0
2018-12-19 10:30:00,257.8,258.12,257.8,257.89,54256.0,231.9534,232.2413,231.9534,232.0344,54256.0
2018-12-19 10:35:00,257.94,258.1,257.71,257.91,29754.0,232.0794,232.2233,231.8724,232.0524,29754.0
2018-12-19 10:40:00,257.92,258.04,257.74,257.76,54040.0,232.0614,232.1693,231.8994,231.9174,54040.0
2018-12-19 10:45:00,257.76,257.78,257.51,257.55,55712.0,231.9174,231.9354,231.6925,231.7285,55712.0
2018-12-19 10:50:00,257.6,258.14,257.59,257.96,39148.0,231.7735,232.2593,231.7645,232.0974,39148.0
2018-12-19 10:55:00,257.95,257.99,257.71,257.99,31996.0,232.0884,232.1244,231.8724,232.1244,31996.0
2018-12-19 11:00:00,258.07,258.09,257.65,257.65,29589.0,232.1963,232.2143,231.8184,231.8184,29589.0
2018-12-19 11:05:00,257.77,257.84,257.5,257.58,27738.0,231.9264,231.9894,231.6835,231.7555,27738.0
2018-12-19 11:10:00,257.59,257.72,257.3,257.4,48214.0,231.7645,231.8814,231.5035,231.5935,48214.0
2018-12-19 11:15:00,257.4,257.4,256.94,257.15,47642.0,231.5935,231.5935,231.1796,231.3686,47642.0
2018-12-19 11:20:00,257.16,257.39,257.13,257.3,35240.0,231.3776,231.5845,231.3506,231.5035,35240.0
2018-12-19 11:25:00,257.3,257.45,257.19,257.36,94442.0,231.5035,231.6385,231.4046,231.5575,94442.0
2018-12-19 11:30:00,257.35,257.37,256.98,257.13,45899.0,231.5485,231.5665,231.2156,231.3506,45899.0
2018-12-19 11:35:00,257.16,257.35,257.13,257.26,37801.0,231.3776,231.5485,231.3506,231.4676,37801.0
2018-12-19 11:40:00,257.32,257.35,257.12,257.18,36894.0,231.5215,231.5485,231.3416,231.3956,36894.0
2018-12-19 11:45:00,257.22,257.44,257.14,257.43,53579.0,231.4316,231.6295,231.3596,231.6205,53579.0
2018-12-19 11:50:00,257.43,257.85,257.43,257.77,25733.0,231.6205,231.9984,231.6205,231.9264,25733.0
2018-12-19 11:55:00,257.85,258.07,257.69,257.97,27573.0,231.9984,232.1963,231.8544,232.1064,27573.0
2018-12-19 12:00:00,258.04,258.24,257.95,258.12,213155.0,232.1693,232.3493,232.0884,232.2413,213155.0
2018-12-19 12:05:00,258.11,258.6,258.09,258.52,64644.0,232.2323,232.6732,232.2143,232.6012,64644.0
2018-12-19 12:10:00,258.52,258.56,258.38,258.45,82036.0,232.6012,232.6372,232.4753,232.5382,82036.0
2018-12-19 12:15:00,258.43,258.49,258.31,258.47,206262.0,232.5202,232.5742,232.4123,232.5562,206262.0
2018-12-19 12:20:00,258.48,258.69,258.3,258.69,46092.0,232.5652,232.7542,232.4033,232.7542,46092.0
2018-12-19 12:25:00,258.63,258.79,258.52,258.55,39872.0,232.7002,232.8442,232.6012,232.6282,39872.0
2018-12-19 12:30:00,258.53,258.59,258.42,258.54,16803.0,232.6102,232.6642,232.5113,232.6192,16803.0
2018-12-19 12:35:00,258.56,258.63,258.48,258.58,35714.0,232.6372,232.7002,232.5652,232.6552,35714.0
2018-12-19 12:40:00,258.57,258.63,258.46,258.53,25609.0,232.6462,232.7002,232.5472,232.6102,25609.0
2018-12-19 12:45:00,258.55,258.55,258.43,258.48,29522.0,232.6282,232.6282,232.5202,232.5652,29522.0
2018-12-19 12:50:00,258.5,258.73,258.28,258.39,194281.0,232.5832,232.7902,232.3853,232.4843,194281.0
2018-12-19 12:55:00,258.37,258.39,258.05,258.07,52709.0,232.4663,232.4843,232.1783,232.1963,52709.0
2018-12-19 13:00:00,258.01,258.09,257.81,257.94,32956.0,232.1424,232.2143,231.9624,232.0794,32956.0
2018-12-19 13:05:00,257.95,258.01,257.59,257.67,33175.0,232.0884,232.1424,231.7645,231.8364,33175.0
2018-12-19 13:10:00,257.69,257.84,257.61,257.68,39228.0,231.8544,231.9894,231.7825,231.8454,39228.0
2018-12-19 13:15:00,257.68,257.8,257.52,257.8,34042.0,231.8454,231.9534,231.7015,231.9534,34042.0
2018-12-19 13:20:00,257.82,257.89,257.19,257.37,47372.0,231.9714,232.0344,231.4046,231.5665,47372.0
2018-12-19 13:25:00,257.33,257.56,257.29,257.56,29431.0,231.5305,231.7375,231.4945,231.7375,29431.0
2018-12-19 13:30:00,257.59,257.78,257.42,257.64,38394.0,231.7645,231.9354,231.6115,231.8095,38394.0
2018-12-19 13:35:00,257.63,257.78,257.59,257.65,57846.0,231.8005,231.9354,231.7645,231.8184,57846.0
2018-12-19 13:40:00,257.62,258.25,257.62,258.15,56578.0,231.7915,232.3583,231.7915,232.2683,56578.0
2018-12-19 13:45:00,258.15,258.25,258.07,258.21,56781.0,232.2683,232.3583,232.1963,232.3223,56781.0
2018-12-19 13:50:00,258.21,258.24,257.95,258.01,57678.0,232.3223,232.3493,232.0884,232.1424,57678.0
2018-12-19 13:55:00,258.01,259.83,258.01,259.46,256777.0,232.1424,233.7799,232.1424,233.447,256777.0
2018-12-19 14:00:00,259.07,259.83,255.03,255.51,484864.0,233.0961,233.7799,229.4611,229.893,484864.0
2018-12-19 14:05:00,255.45,256.59,255.0,255.67,142043.0,229.839,230.8647,229.4341,230.037,142043.0
2018-12-19 14:10:00,255.81,255.87,254.28,255.05,172843.0,230.1629,230.2169,228.7863,229.4791,172843.0
2018-12-19 14:15:00,255.07,256.38,254.69,256.18,142358.0,229.4971,230.6758,229.1552,230.4958,142358.0
2018-12-19 14:20:00,256.04,256.48,255.58,256.39,356645.0,230.3699,230.7658,229.956,230.6848,356645.0
2018-12-19 14:25:00,256.45,256.92,256.0,256.7,113651.0,230.7388,231.1616,230.3339,230.9637,113651.0
2018-12-19 14:30:00,256.64,257.5,256.12,256.95,191109.0,230.9097,231.6835,230.4418,231.1886,191109.0
2018-12-19 14:35:00,256.97,257.37,256.4,256.73,110219.0,231.2066,231.5665,230.6938,230.9907,110219.0
2018-12-19 14:40:00,256.81,256.81,253.87,253.96,162411.0,231.0627,231.0627,228.4174,228.4984,162411.0
2018-12-19 14:45:00,253.88,254.9,253.78,254.81,238992.0,228.4264,229.3442,228.3364,229.2632,238992.0
2018-12-19 14:50:00,254.73,254.73,253.2,253.91,176216.0,229.1912,229.1912,227.8146,228.4534,176216.0
2018-12-19 14:55:00,253.67,253.67,251.91,252.67,165312.0,228.2375,228.2375,226.6539,227.3377,165312.0
2018-12-19 15:00:00,252.57,252.57,250.76,250.83,144904.0,227.2478,227.2478,225.6192,225.6822,144904.0
2018-12-19 15:05:00,250.76,251.7,249.73,251.36,369778.0,225.6192,226.465,224.6925,226.1591,369778.0
2018-12-19 15:10:00,251.39,252.55,250.71,252.55,165035.0,226.1861,227.2298,225.5742,227.2298,165035.0
2018-12-19 15:15:00,252.51,252.59,250.88,251.24,189530.0,227.1938,227.2658,225.7272,226.0511,189530.0
2018-12-19 15:20:00,251.59,252.62,250.53,252.26,205652.0,226.366,227.2927,225.4123,226.9688,205652.0
2018-12-19 15:25:00,252.4,252.52,250.92,250.92,239064.0,227.0948,227.2028,225.7632,225.7632,239064.0
2018-12-19 15:30:00,250.94,252.07,250.92,251.91,419049.0,225.7812,226.7979,225.7632,226.6539,419049.0
2018-12-19 15:35:00,251.86,251.86,250.94,251.17,192689.0,226.6089,226.6089,225.7812,225.9881,192689.0
2018-12-19 15:40:00,251.19,251.23,250.43,251.18,206980.0,226.0061,226.0421,225.3223,225.9971,206980.0
2018-12-19 15:45:00,251.14,252.05,251.14,251.95,278769.0,225.9611,226.7799,225.9611,226.6899,278769.0
2018-12-19 15:50:00,251.99,252.32,251.69,252.0,214832.0,226.7259,227.0228,226.456,226.7349,214832.0
2018-12-19 15:55:00,251.96,252.33,251.51,251.54,785755.0,226.6989,227.0318,226.294,226.321,785755.0
2018-12-20 09:30:00,250.22,251.11,250.09,251.08,337340.0,225.1334,225.9341,225.0164,225.9071,337340.0
2018-12-20 09:35:00,251.04,251.19,250.54,251.02,226347.0,225.8712,226.0061,225.4213,225.8532,226347.0
2018-12-20 09:40:00,250.94,250.94,249.47,250.26,189946.0,225.7812,225.7812,224.4586,225.1694,189946.0
2018-12-20 09:45:00,250.26,250.41,249.43,249.7,90719.0,225.1694,225.3043,224.4226,224.6655,90719.0
2018-12-20 09:50:00,249.52,250.03,249.26,249.72,90967.0,224.5035,224.9624,224.2696,224.6835,90967.0
2018-12-20 09:55:00,249.71,250.88,249.7,250.81,79775.0,224.6745,225.7272,224.6655,225.6642,79775.0
2018-12-20 10:00:00,250.72,251.21,250.47,250.65,84804.0,225.5832,226.0241,225.3583,225.5203,84804.0
2018-12-20 10:05:00,250.61,251.91,250.6,251.72,191965.0,225.4843,226.6539,225.4753,226.483,191965.0
2018-12-20 10:10:00,251.69,251.69,251.15,251.46,42665.0,226.456,226.456,225.9701,226.249,42665.0
2018-12-20 10:15:00,251.49,251.6,250.56,250.62,120483.0,226.276,226.375,225.4393,225.4933,120483.0
2018-12-20 10:20:00,250.6,250.98,250.23,250.59,82879.0,225.4753,225.8172,225.1424,225.4663,82879.0
2018-12-20 10:25:00,250.62,251.23,250.62,250.66,48191.0,225.4933,226.0421,225.4933,225.5293,48191.0
2018-12-20 10:30:00,250.69,251.4,250.53,250.88,131383.0,225.5562,226.1951,225.4123,225.7272,131383.0
2018-12-20 10:35:00,250.83,251.37,250.4,251.06,96140.0,225.6822,226.1681,225.2953,225.8892,96140.0
2018-12-20 10:40:00,251.07,251.94,250.93,251.72,137116.0,225.8981,226.6809,225.7722,226.483,137116.0
2018-12-20 10:45:00,251.69,251.7,250.89,250.89,67254.0,226.456,226.465,225.7362,225.7362,67254.0
2018-12-20 10:50:00,250.83,251.16,250.5,250.62,66384.0,225.6822,225.9791,225.3853,225.4933,66384.0
2018-12-20 10:55:00,250.71,251.21,250.48,251.01,45718.0,225.5742,226.0241,225.3673,225.8442,45718.0
2018-12-20 11:00:00,250.93,250.99,250.46,250.7,112203.0,225.7722,225.8262,225.3493,225.5652,112203.0
2018-12-20 11:05:00,250.73,251.06,250.14,250.38,112755.0,225.5922,225.8892,225.0614,225.2773,112755.0
2018-12-20 11:10:00,250.42,250.66,250.13,250.33,53271.0,225.3133,225.5293,225.0524,225.2323,53271.0
2018-12-20 11:15:00,250.27,250.43,249.96,250.11,87441.0,225.1784,225.3223,224.8994,225.0344,87441.0
2018-12-20 11:20:00,250.05,250.09,249.49,249.62,197959.0,224.9804,225.0164,224.4766,224.5935,197959.0
2018-12-20 11:25:00,249.62,249.81,248.92,249.33,90852.0,224.5935,224.7645,223.9637,224.3326,90852.0
2018-12-20 11:30:00,249.35,249.61,249.0,249.09,95228.0,224.3506,224.5845,224.0357,224.1167,95228.0
2018-12-20 11:35:00,249.16,249.4,248.83,248.88,64557.0,224.1796,224.3956,223.8827,223.9277,64557.0
2018-12-20 11:40:00,249.03,249.25,248.55,248.62,83395.0,224.0627,224.2606,223.6308,223.6938,83395.0
2018-12-20 11:45:00,248.65,248.79,247.9,247.93,114513.0,223.7208,223.8467,223.046,223.073,114513.0
2018-12-20 11:50:00,247.94,248.22,247.13,248.0,160738.0,223.082,223.3339,222.3532,223.1359,160738.0
2018-12-20 11:55:00,247.99,249.03,247.57,247.96,184128.0,223.1269,224.0627,222.7491,223.1,184128.0
2018-12-20 12:00:00,247.99,248.61,247.8,248.3,154404.0,223.1269,223.6848,222.956,223.4059,154404.0
2018-12-20 12:05:00,248.27,248.37,247.69,247.93,131445.0,223.3789,223.4688,222.857,223.073,131445.0
2018-12-20 12:10:00,247.94,248.34,247.47,247.51,84828.0,223.082,223.4419,222.6591,222.6951,84828.0
2018-12-20 12:15:00,247.44,248.43,247.27,248.43,73748.0,222.6321,223.5228,222.4791,223.5228,73748.0
2018-12-20 12:20:00,248.36,248.71,248.14,248.69,89988.0,223.4598,223.7748,223.2619,223.7568,89988.0
2018-12-20 12:25:00,248.66,249.46,248.59,249.46,120268.0,223.7298,224.4496,223.6668,224.4496,120268.0
2018-12-20 12:30:00,249.33,249.57,248.92,249.02,202077.0,224.3326,224.5485,223.9637,224.0537,202077.0
2018-12-20 12:35:00,248.98,249.19,248.55,248.61,95495.0,224.0177,224.2066,223.6308,223.6848,95495.0
2018-12-20 12:40:00,248.58,248.74,248.04,248.29,62046.0,223.6578,223.8018,223.1719,223.3969,62046.0
2018-12-20 12:45:00,248.23,248.49,248.06,248.3,53238.0,223.3429,223.5768,223.1899,223.4059,53238.0
2018-12-20 12:50:00,248.28,248.6,247.94,248.05,42404.0,223.3879,223.6758,223.082,223.1809,42404.0
2018-12-20 12:55:00,248.03,248.78,247.76,248.6,72830.0,223.1629,223.8377,222.92,223.6758,72830.0
2018-12-20 13:00:00,248.65,248.71,247.88,248.06,50924.0,223.7208,223.7748,223.028,223.1899,50924.0
2018-12-20 13:05:00,248.04,248.4,247.57,247.66,80046.0,223.1719,223.4958,222.7491,222.83,80046.0
2018-12-20 13:10:00,247.55,248.26,247.4,248.05,55408.0,222.7311,223.3699,222.5961,223.1809,55408.0
2018-12-20 13:15:00,248.02,248.5,247.96,248.09,73675.0,223.1539,223.5858,223.1,223.2169,73675.0
2018-12-20 13:20:00,248.09,248.57,247.6,247.99,71931.0,223.2169,223.6488,222.776,223.1269,71931.0
2018-12-20 13:25:00,248.11,248.36,247.91,247.99,54047.0,223.2349,223.4598,223.055,223.1269,54047.0
2018-12-20 13:30:00,247.95,248.05,247.53,247.73,35164.0,223.091,223.1809,222.7131,222.893,35164.0
2018-12-20 13:35:00,247.73,248.12,247.42,247.88,99079.0,222.893,223.2439,222.6141,223.028,99079.0
2018-12-20 13:40:00,247.88,247.96,246.95,247.87,114377.0,223.028,223.1,222.1912,223.019,114377.0
2018-12-20 13:45:00,247.92,248.15,247.54,247.87,124593.0,223.064,223.2709,222.7221,223.019,124593.0
2018-12-20 13:50:00,247.89,247.92,247.24,247.26,75660.0,223.037,223.064,222.4521,222.4701,75660.0
2018-12-20 13:55:00,247.26,247.56,247.05,247.15,74791.0,222.4701,222.7401,222.2812,222.3712,74791.0
2018-12-20 14:00:00,247.1,247.28,245.73,246.26,276807.0,222.3262,222.4881,221.0935,221.5704,276807.0
2018-12-20 14:05:00,246.29,246.65,245.94,246.18,254175.0,221.5974,221.9213,221.2825,221.4984,254175.0
2018-12-20 14:10:00,246.2,246.2,244.98,245.71,156795.0,221.5164,221.5164,220.4187,221.0755,156795.0
2018-12-20 14:15:00,245.73,245.88,245.07,245.13,78441.0,221.0935,221.2285,220.4997,220.5537,78441.0
2018-12-20 14:20:00,245.22,246.51,245.22,246.2,175194.0,220.6347,221.7953,220.6347,221.5164,175194.0
2018-12-20 14:25:00,246.27,247.47,246.19,247.39,158580.0,221.5794,222.6591,221.5074,222.5871,158580.0
2018-12-20 14:30:00,247.37,247.83,247.03,247.51,112503.0,222.5691,222.983,222.2632,222.6951,112503.0
2018-12-20 14:35:00,247.49,248.42,247.46,247.52,103808.0,222.6771,223.5138,222.6501,222.7041,103808.0
2018-12-20 14:40:00,247.49,249.1,247.44,248.89,257314.0,222.6771,224.1257,222.6321,223.9367,257314.0
2018-12-20 14:45:00,248.9,249.79,248.71,249.61,206741.0,223.9457,224.7465,223.7748,224.5845,206741.0
2018-12-20 14:50:00,249.52,249.53,248.59,248.78,137632.0,224.5035,224.5125,223.6668,223.8377,137632.0
2018-12-20 14:55:00,248.7,248.75,247.77,248.24,176569.0,223.7658,223.8107,222.929,223.3519,176569.0
2018-12-20 15:00:00,248.24,248.29,247.37,247.43,92430.0,223.3519,223.3969,222.5691,222.6231,92430.0
2018-12-20 15:05:00,247.39,248.34,246.79,248.08,148708.0,222.5871,223.4419,222.0473,223.2079,148708.0
2018-12-20 15:10:00,248.14,248.81,247.79,248.7,189028.0,223.2619,223.8647,222.947,223.7658,189028.0
2018-12-20 15:15:00,248.81,248.81,248.08,248.11,78096.0,223.8647,223.8647,223.2079,223.2349,78096.0
2018-12-20 15:20:00,248.1,249.44,247.96,249.22,127505.0,223.2259,224.4316,223.1,224.2336,127505.0
2018-12-20 15:25:00,249.15,249.24,248.09,248.13,89410.0,224.1706,224.2516,223.2169,223.2529,89410.0
2018-12-20 15:30:00,248.17,248.86,248.16,248.6,110064.0,223.2889,223.9097,223.2799,223.6758,110064.0
2018-12-20 15:35:00,248.61,249.06,248.38,248.69,301678.0,223.6848,224.0897,223.4778,223.7568,301678.0
2018-12-20 15:40:00,248.65,248.88,247.32,247.37,200077.0,223.7208,223.9277,222.5241,222.5691,200077.0
2018-12-20 15:45:00,247.34,247.69,246.95,247.16,150541.0,222.5421,222.857,222.1912,222.3802,150541.0
2018-12-20 15:50:00,247.14,247.33,246.48,246.65,332301.0,222.3622,222.5331,221.7683,221.9213,332301.0
2018-12-20 15:55:00,246.63,247.71,246.5,247.54,786071.0,221.9033,222.875,221.7863,222.7221,786071.0
2018-12-21 09:30:00,248.55,248.69,247.89,248.54,428434.0,223.6308,223.7568,223.037,223.6218,428434.0
2018-12-21 09:35:00,248.55,248.95,248.39,248.81,222728.0,223.6308,223.9907,223.4868,223.8647,222728.0
2018-12-21 09:40:00,248.83,249.13,248.57,248.79,76077.0,223.8827,224.1527,223.6488,223.8467,76077.0
2018-12-21 09:45:00,248.85,248.94,248.35,248.56,132853.0,223.9007,223.9817,223.4509,223.6398,132853.0
2018-12-21 09:50:00,248.53,248.56,247.93,247.96,91453.0,223.6128,223.6398,223.073,223.1,91453.0
2018-12-21 09:55:00,247.98,248.71,247.92,248.62,60841.0,223.1179,223.7748,223.064,223.6938,60841.0
2018-12-21 10:00:00,248.48,248.67,248.14,248.15,107099.0,223.5678,223.7388,223.2619,223.2709,107099.0
2018-12-21 10:05:00,248.21,248.42,247.77,248.21,100095.0,223.3249,223.5138,222.929,223.3249,100095.0
2018-12-21 10:10:00,248.26,250.35,248.16,250.25,133954.0,223.3699,225.2503,223.2799,225.1604,133954.0
2018-12-21 10:15:00,250.12,251.41,250.05,251.05,130396.0,225.0434,226.2041,224.9804,225.8802,130396.0
2018-12-21 10:20:00,251.1,251.39,250.62,250.87,100836.0,225.9251,226.1861,225.4933,225.7182,100836.0
2018-12-21 10:25:00,250.78,250.78,249.89,250.29,60228.0,225.6372,225.6372,224.8365,225.1964,60228.0
2018-12-21 10:30:00,250.32,250.45,249.85,249.93,308315.0,225.2233,225.3403,224.8005,224.8724,308315.0
2018-12-21 10:35:00,249.95,250.02,249.57,249.7,94320.0,224.8904,224.9534,224.5485,224.6655,94320.0
2018-12-21 10:40:00,249.7,249.71,249.29,249.34,98585.0,224.6655,224.6745,224.2966,224.3416,98585.0
2018-12-21 10:45:00,249.43,249.91,249.36,249.51,53711.0,224.4226,224.8544,224.3596,224.4946,53711.0
2018-12-21 10:50:00,249.47,249.61,248.79,248.98,89972.0,224.4586,224.5845,223.8467,224.0177,89972.0
2018-12-21 10:55:00,248.98,249.18,248.83,248.91,109336.0,224.0177,224.1976,223.8827,223.9547,109336.0
2018-12-21 11:00:00,248.99,248.99,248.11,248.18,67148.0,224.0267,224.0267,223.2349,223.2979,67148.0
2018-12-21 11:05:00,248.15,248.5,246.78,246.81,191042.0,223.2709,223.5858,222.0383,222.0652,191042.0
2018-12-21 11:10:00,246.87,247.59,246.85,247.21,143706.0,222.1192,222.767,222.1012,222.4251,143706.0
2018-12-21 11:15:00,247.19,247.82,247.18,247.71,66861.0,222.4072,222.974,222.3982,222.875,66861.0
2018-12-21 11:20:00,247.69,248.11,247.64,247.96,143556.0,222.857,223.2349,222.812,223.1,143556.0
2018-12-21 11:25:00,247.96,248.63,247.5,248.6,272745.0,223.1,223.7028,222.6861,223.6758,272745.0
2018-12-21 11:30:00,248.67,248.78,248.22,248.47,138908.0,223.7388,223.8377,223.3339,223.5588,138908.0
2018-12-21 11:35:00,248.39,248.57,247.94,247.99,110340.0,223.4868,223.6488,223.082,223.1269,110340.0
2018-12-21 11:40:00,247.95,248.21,247.6,247.9,136491.0,223.091,223.3249,222.776,223.046,136491.0
2018-12-21 11:45:00,247.93,248.1,247.17,247.25,127400.0,223.073,223.2259,222.3892,222.4611,127400.0
2018-12-21 11:50:00,247.27,248.0,247.15,247.6,120437.0,222.4791,223.1359,222.3712,222.776,120437.0
2018-12-21 11:55:00,247.64,247.84,246.85,247.02,104209.0,222.812,222.992,222.1012,222.2542,104209.0
2018-12-21 12:00:00,247.07,247.37,246.75,247.15,109871.0,222.2992,222.5691,222.0113,222.3712,109871.0
2018-12-21 12:05:00,247.04,247.27,246.36,246.58,173573.0,222.2722,222.4791,221.6604,221.8583,173573.0
2018-12-21 12:10:00,246.69,246.69,245.94,246.08,404931.0,221.9573,221.9573,221.2825,221.4084,404931.0
2018-12-21 12:15:00,246.04,246.45,245.74,245.84,169130.0,221.3724,221.7413,221.1025,221.1925,169130.0
2018-12-21 12:20:00,245.83,246.17,245.5,245.94,95870.0,221.1835,221.4894,220.8866,221.2825,95870.0
2018-12-21 12:25:00,245.9,245.9,245.12,245.24,109774.0,221.2465,221.2465,220.5447,220.6527,109774.0
2018-12-21 12:30:00,245.24,245.52,244.29,245.37,465930.0,220.6527,220.9046,219.7979,220.7696,465930.0
2018-12-21 12:35:00,245.38,246.12,245.26,246.05,121579.0,220.7786,221.4444,220.6706,221.3814,121579.0
2018-12-21 12:40:00,246.02,246.32,245.71,245.97,97940.0,221.3545,221.6244,221.0755,221.3095,97940.0
2018-12-21 12:45:00,246.02,246.87,246.01,246.22,95487.0,221.3545,222.1192,221.3455,221.5344,95487.0
2018-12-21 12:50:00,246.25,246.31,245.26,245.31,90521.0,221.5614,221.6154,220.6706,220.7156,90521.0
2018-12-21 12:55:00,245.31,245.82,244.9,245.34,75575.0,220.7156,221.1745,220.3467,220.7426,75575.0
2018-12-21 13:00:00,245.37,245.87,245.14,245.52,102184.0,220.7696,221.2195,220.5627,220.9046,102184.0
2018-12-21 13:05:00,245.49,245.51,244.84,245.44,159854.0,220.8776,220.8956,220.2928,220.8326,159854.0
2018-12-21 13:10:00,245.43,245.73,244.96,245.43,128295.0,220.8236,221.0935,220.4007,220.8236,128295.0
2018-12-21 13:15:00,245.39,245.67,245.0,245.18,36700.0,220.7876,221.0395,220.4367,220.5987,36700.0
2018-12-21 13:20:00,245.23,245.97,245.06,245.83,113617.0,220.6437,221.3095,220.4907,221.1835,113617.0
2018-12-21 13:25:00,245.76,246.2,245.37,245.57,201546.0,221.1205,221.5164,220.7696,220.9496,201546.0
2018-12-21 13:30:00,245.54,246.37,245.46,246.3,65855.0,220.9226,221.6694,220.8506,221.6064,65855.0
2018-12-21 13:35:00,246.3,246.34,245.82,246.19,70026.0,221.6064,221.6424,221.1745,221.5074,70026.0
2018-12-21 13:40:00,246.24,246.62,245.92,246.53,106974.0,221.5524,221.8943,221.2645,221.8133,106974.0
2018-12-21 13:45:00,246.54,246.54,245.7,245.76,104556.0,221.8223,221.8223,221.0665,221.1205,104556.0
2018-12-21 13:50:00,245.73,245.99,245.05,245.34,55558.0,221.0935,221.3275,220.4817,220.7426,55558.0
2018-12-21 13:55:00,245.33,245.54,245.16,245.4,107461.0,220.7336,220.9226,220.5807,220.7966,107461.0
2018-12-21 14:00:00,245.34,245.62,244.91,245.21,93520.0,220.7426,220.9946,220.3557,220.6257,93520.0
2018-12-21 14:05:00,245.18,245.44,245.04,245.13,74812.0,220.5987,220.8326,220.4727,220.5537,74812.0
2018-12-21 14:10:00,245.1,245.4,244.46,244.63,183406.0,220.5267,220.7966,219.9509,220.1038,183406.0
2018-12-21 14:15:00,244.63,245.46,244.52,245.38,147578.0,220.1038,220.8506,220.0048,220.7786,147578.0
2018-12-21 14:20:00,245.44,245.85,245.32,245.43,101555.0,220.8326,221.2015,220.7246,220.8236,101555.0
2018-12-21 14:25:00,245.38,245.54,244.81,245.08,60842.0,220.7786,220.9226,220.2658,220.5087,60842.0
2018-12-21 14:30:00,245.0,245.27,244.78,244.87,91833.0,220.4367,220.6796,220.2388,220.3198,91833.0
2018-12-21 14:35:00,244.87,245.23,244.86,244.95,69929.0,220.3198,220.6437,220.3108,220.3917,69929.0
2018-12-21 14:40:00,244.93,245.07,244.19,244.37,166498.0,220.3737,220.4997,219.7079,219.8699,166498.0
2018-12-21 14:45:00,244.35,244.67,244.24,244.59,217402.0,219.8519,220.1398,219.7529,220.0678,217402.0
2018-12-21 14:50:00,244.62,245.53,244.51,244.72,216721.0,220.0948,220.9136,219.9958,220.1848,216721.0
2018-12-21 14:55:00,244.73,244.88,244.26,244.76,181483.0,220.1938,220.3287,219.7709,220.2208,181483.0
2018-12-21 15:00:00,244.83,245.16,244.71,245.04,99821.0,220.2838,220.5807,220.1758,220.4727,99821.0
2018-12-21 15:05:00,245.02,245.08,244.57,244.75,87113.0,220.4547,220.5087,220.0498,220.2118,87113.0
2018-12-21 15:10:00,244.71,244.76,243.83,243.93,166305.0,220.1758,220.2208,219.384,219.474,166305.0
2018-12-21 15:15:00,243.9,244.12,243.19,243.27,138742.0,219.447,219.6449,218.8082,218.8802,138742.0
2018-12-21 15:20:00,243.32,243.75,243.19,243.34,191637.0,218.9252,219.312,218.8082,218.9431,191637.0
2018-12-21 15:25:00,243.35,243.36,242.48,242.52,182605.0,218.9521,218.9611,218.1694,218.2054,182605.0
2018-12-21 15:30:00,242.48,243.16,242.48,242.87,203798.0,218.1694,218.7812,218.1694,218.5203,203798.0
2018-12-21 15:35:00,242.86,242.87,241.77,241.85,191693.0,218.5113,218.5203,217.5306,217.6025,191693.0
2018-12-21 15:40:00,241.8,242.79,241.72,242.63,213782.0,217.5575,218.4483,217.4856,218.3043,213782.0
2018-12-21 15:45:00,242.64,243.35,242.64,242.86,261195.0,218.3133,218.9521,218.3133,218.5113,261195.0
2018-12-21 15:50:00,242.86,243.07,242.24,242.75,292370.0,218.5113,218.7002,217.9534,218.4123,292370.0
2018-12-21 15:55:00,242.77,243.0,242.41,242.41,670406.0,218.4303,218.6372,218.1064,218.1064,670406.0
2018-12-24 09:30:00,240.8,241.7,240.62,241.45,281866.0,216.6578,217.4676,216.4958,217.2426,281866.0
2018-12-24 09:35:00,241.54,241.59,240.21,241.01,147604.0,217.3236,217.3686,216.127,216.8467,147604.0
2018-12-24 09:40:00,240.99,241.0,240.09,240.14,92606.0,216.8288,216.8378,216.019,216.064,92606.0
2018-12-24 09:45:00,240.13,240.13,238.9,239.19,190484.0,216.055,216.055,214.9483,215.2092,190484.0
2018-12-24 09:50:00,239.19,239.63,238.35,238.55,207359.0,215.2092,215.6051,214.4534,214.6334,207359.0
2018-12-24 09:55:00,238.5,239.11,238.28,239.06,169439.0,214.5884,215.1372,214.3905,215.0923,169439.0
2018-12-24 10:00:00,239.02,239.34,238.68,238.68,159473.0,215.0563,215.3442,214.7503,214.7503,159473.0
2018-12-24 10:05:00,238.67,238.9,237.61,237.95,171448.0,214.7414,214.9483,213.7876,214.0935,171448.0
2018-12-24 10:10:00,237.96,239.5,237.92,239.45,151564.0,214.1025,215.4881,214.0665,215.4432,151564.0
2018-12-24 10:15:00,239.29,239.52,238.61,239.06,231242.0,215.2992,215.5061,214.6874,215.0923,231242.0
2018-12-24 10:20:00,239.06,239.42,238.46,239.19,71502.0,215.0923,215.4162,214.5524,215.2092,71502.0
2018-12-24 10:25:00,239.3,239.72,239.03,239.36,77699.0,215.3082,215.6861,215.0653,215.3622,77699.0
2018-12-24 10:30:00,239.44,240.06,239.44,239.8,77990.0,215.4342,215.992,215.4342,215.7581,77990.0
2018-12-24 10:35:00,239.76,240.77,239.69,240.68,147714.0,215.7221,216.6308,215.6591,216.5498,147714.0
2018-12-24 10:40:00,240.69,242.0,240.68,241.4,102630.0,216.5588,217.7375,216.5498,217.1976,102630.0
2018-12-24 10:45:00,241.44,241.5,240.65,241.14,108253.0,217.2336,217.2876,216.5228,216.9637,108253.0
2018-12-24 10:50:00,241.11,241.11,240.37,240.39,134087.0,216.9367,216.9367,216.2709,216.2889,134087.0
2018-12-24 10:55:00,240.4,240.51,239.91,240.32,101881.0,216.2979,216.3969,215.857,216.2259,101881.0
2018-12-24 11:00:00,240.36,240.87,239.19,239.19,221558.0,216.2619,216.7208,215.2092,215.2092,221558.0
2018-12-24 11:05:00,239.19,239.82,239.15,239.57,62431.0,215.2092,215.7761,215.1732,215.5511,62431.0
2018-12-24 11:10:00,239.52,239.89,239.11,239.87,92626.0,215.5061,215.839,215.1372,215.821,92626.0
2018-12-24 11:15:00,239.85,239.86,238.84,239.29,121611.0,215.803,215.812,214.8943,215.2992,121611.0
2018-12-24 11:20:00,239.27,239.43,238.62,238.62,71390.0,215.2812,215.4252,214.6964,214.6964,71390.0
2018-12-24 11:25:00,238.65,238.97,238.4,238.69,78811.0,214.7234,215.0113,214.4984,214.7593,78811.0
2018-12-24 11:30:00,238.58,239.41,238.57,239.15,77043.0,214.6604,215.4072,214.6514,215.1732,77043.0
2018-12-24 11:35:00,239.06,239.09,238.54,238.95,124856.0,215.0923,215.1192,214.6244,214.9933,124856.0
2018-12-24 11:40:00,239.04,239.44,238.72,238.94,75784.0,215.0743,215.4342,214.7863,214.9843,75784.0
2018-12-24 11:45:00,238.84,238.84,237.88,237.91,125010.0,214.8943,214.8943,214.0306,214.0575,125010.0
2018-12-24 11:50:00,237.95,238.5,237.71,238.5,83806.0,214.0935,214.5884,213.8776,214.5884,83806.0
2018-12-24 11:55:00,238.34,238.69,237.92,238.06,40610.0,214.4444,214.7593,214.0665,214.1925,40610.0
2018-12-24 12:00:00,238.1,238.83,238.0,238.57,73082.0,214.2285,214.8853,214.1385,214.6514,73082.0
2018-12-24 12:05:00,238.47,238.59,237.86,237.9,72942.0,214.5614,214.6694,214.0126,214.0486,72942.0
2018-12-24 12:10:00,237.9,238.25,237.47,238.06,100457.0,214.0486,214.3635,213.6617,214.1925,100457.0
2018-12-24 12:15:00,237.96,238.31,237.66,237.75,76371.0,214.1025,214.4174,213.8326,213.9136,76371.0
2018-12-24 12:20:00,237.74,237.8,237.16,237.69,158117.0,213.9046,213.9586,213.3827,213.8596,158117.0
2018-12-24 12:25:00,237.71,238.67,237.63,237.86,155582.0,213.8776,214.7414,213.8056,214.0126,155582.0
2018-12-24 12:30:00,237.87,238.49,237.44,237.9,290911.0,214.0216,214.5794,213.6347,214.0486,290911.0
2018-12-24 12:35:00,237.85,238.09,237.45,237.68,112798.0,214.0036,214.2195,213.6437,213.8506,112798.0
2018-12-24 12:40:00,237.61,237.86,237.21,237.43,233769.0,213.7876,214.0126,213.4277,213.6257,233769.0
2018-12-24 12:45:00,237.37,237.5,237.01,237.4,142472.0,213.5717,213.6887,213.2478,213.5987,142472.0
2018-12-24 12:50:00,237.36,237.42,236.97,237.26,135345.0,213.5627,213.6167,213.2118,213.4727,135345.0
2018-12-24 12:55:00,237.23,237.23,236.04,236.07,307106.0,213.4457,213.4457,212.375,212.402,307106.0
2018-12-26 09:30:00,237.73,239.15,237.69,238.8,370959.0,213.8956,215.1732,213.8596,214.8583,370959.0
2018-12-26 09:35:00,238.81,239.56,238.53,239.3,160148.0,214.8673,215.5421,214.6154,215.3082,160148.0
2018-12-26 09:40:00,239.3,239.37,238.41,238.46,121054.0,215.3082,215.3712,214.5074,214.5524,121054.0
2018-12-26 09:45:00,238.52,238.85,238.09,238.69,140199.0,214.6064,214.9033,214.2195,214.7593,140199.0
2018-12-26 09:50:00,238.66,238.75,238.13,238.2,88059.0,214.7324,214.8133,214.2555,214.3185,88059.0
2018-12-26 09:55:00,238.31,238.31,237.26,237.3,150628.0,214.4174,214.4174,213.4727,213.5087,150628.0
2018-12-26 10:00:00,237.27,237.62,236.79,236.88,95786.0,213.4817,213.7966,213.0498,213.1308,95786.0
2018-12-26 10:05:00,236.87,237.27,236.31,237.25,153739.0,213.1218,213.4817,212.618,213.4637,153739.0
2018-12-26 10:10:00,237.29,237.35,236.11,236.21,129644.0,213.4997,213.5537,212.438,212.528,129644.0
2018-12-26 10:15:00,236.19,236.56,235.75,235.96,107692.0,212.51,212.8429,212.1141,212.3031,107692.0
2018-12-26 10:20:00,235.95,237.33,235.89,237.08,78920.0,212.2941,213.5357,212.2401,213.3108,78920.0
2018-12-26 10:25:00,237.18,237.51,236.8,236.81,80925.0,213.4007,213.6977,213.0588,213.0678,80925.0
2018-12-26 10:30:00,236.84,237.24,236.62,236.8,125193.0,213.0948,213.4547,212.8969,213.0588,125193.0
2018-12-26 10:35:00,236.82,236.86,236.18,236.38,94732.0,213.0768,213.1128,212.501,212.6809,94732.0
2018-12-26 10:40:00,236.4,236.55,236.15,236.26,73273.0,212.6989,212.8339,212.474,212.573,73273.0
2018-12-26 10:45:00,236.26,236.79,236.25,236.64,86279.0,212.573,213.0498,212.564,212.9149,86279.0
2018-12-26 10:50:00,236.65,237.1,235.46,235.51,130396.0,212.9239,213.3288,211.8532,211.8982,130396.0
2018-12-26 10:55:00,235.49,236.08,235.49,235.79,141655.0,211.8802,212.411,211.8802,212.1501,141655.0
2018-12-26 11:00:00,235.76,236.93,235.75,236.93,111374.0,212.1231,213.1758,212.1141,213.1758,111374.0
2018-12-26 11:05:00,236.88,237.1,236.37,236.76,232254.0,213.1308,213.3288,212.6719,213.0228,232254.0
2018-12-26 11:10:00,236.75,237.09,236.75,236.99,145381.0,213.0138,213.3198,213.0138,213.2298,145381.0
2018-12-26 11:15:00,236.98,237.93,236.92,237.84,221889.0,213.2208,214.0755,213.1668,213.9946,221889.0
2018-12-26 11:20:00,237.82,237.92,237.49,237.6,186856.0,213.9766,214.0665,213.6797,213.7786,186856.0
2018-12-26 11:25:00,237.59,238.39,237.56,238.21,118729.0,213.7696,214.4894,213.7426,214.3275,118729.0
2018-12-26 11:30:00,238.2,238.3,237.92,237.97,186675.0,214.3185,214.4084,214.0665,214.1115,186675.0
2018-12-26 11:35:00,237.99,238.71,237.83,238.71,142708.0,214.1295,214.7773,213.9856,214.7773,142708.0
2018-12-26 11:40:00,238.71,239.24,238.58,239.05,170494.0,214.7773,215.2542,214.6604,215.0833,170494.0
2018-12-26 11:45:00,239.05,239.27,238.76,239.19,106090.0,215.0833,215.2812,214.8223,215.2092,106090.0
2018-12-26 11:50:00,239.16,239.22,238.77,239.03,160676.0,215.1822,215.2362,214.8313,215.0653,160676.0
2018-12-26 11:55:00,239.02,240.05,239.01,240.03,141375.0,215.0563,215.983,215.0473,215.965,141375.0
2018-12-26 12:00:00,240.04,240.41,239.9,240.19,110432.0,215.974,216.3069,215.848,216.109,110432.0
2018-12-26 12:05:00,240.19,240.94,240.19,240.89,129616.0,216.109,216.7838,216.109,216.7388,129616.0
2018-12-26 12:10:00,240.78,241.91,240.69,241.71,113680.0,216.6398,217.6565,216.5588,217.4766,113680.0
2018-12-26 12:15:00,241.68,241.72,240.65,240.91,216986.0,217.4496,217.4856,216.5228,216.7568,216986.0
2018-12-26 12:20:00,240.92,241.27,240.58,241.02,125097.0,216.7658,217.0807,216.4599,216.8557,125097.0
2018-12-26 12:25:00,241.02,241.37,240.64,240.75,148580.0,216.8557,217.1707,216.5138,216.6128,148580.0
2018-12-26 12:30:00,240.75,241.07,240.51,240.95,94805.0,216.6128,216.9007,216.3969,216.7928,94805.0
2018-12-26 12:35:00,240.97,241.56,240.85,241.31,83712.0,216.8108,217.3416,216.7028,217.1167,83712.0
2018-12-26 12:40:00,241.27,241.68,241.14,241.64,79033.0,217.0807,217.4496,216.9637,217.4136,79033.0
2018-12-26 12:45:00,241.7,242.08,241.42,241.53,134867.0,217.4676,217.8095,217.2156,217.3146,134867.0
2018-12-26 12:50:00,241.54,242.07,241.53,241.91,120857.0,217.3236,217.8005,217.3146,217.6565,120857.0
2018-12-26 12:55:00,241.91,242.35,241.88,242.07,102290.0,217.6565,218.0524,217.6295,217.8005,102290.0
2018-12-26 13:00:00,242.12,242.3,241.45,241.49,130521.0,217.8455,218.0074,217.2426,217.2786,130521.0
2018-12-26 13:05:00,241.49,241.52,241.03,241.38,97078.0,217.2786,217.3056,216.8647,217.1797,97078.0
2018-12-26 13:10:00,241.39,241.54,240.59,240.81,99012.0,217.1886,217.3236,216.4689,216.6668,99012.0
2018-12-26 13:15:00,240.78,240.78,240.25,240.32,87800.0,216.6398,216.6398,216.1629,216.2259,87800.0
2018-12-26 13:20:00,240.3,241.0,240.24,240.74,95092.0,216.2079,216.8378,216.1539,216.6038,95092.0
2018-12-26 13:25:00,240.7,241.12,240.55,240.96,64736.0,216.5678,216.9457,216.4329,216.8018,64736.0
2018-12-26 13:30:00,240.93,241.42,240.91,241.17,91007.0,216.7748,217.2156,216.7568,216.9907,91007.0
2018-12-26 13:35:00,241.15,241.57,240.91,241.56,91325.0,216.9727,217.3506,216.7568,217.3416,91325.0
2018-12-26 13:40:00,241.56,241.81,241.5,241.55,83327.0,217.3416,217.5665,217.2876,217.3326,83327.0
2018-12-26 13:45:00,241.57,242.2,241.57,242.01,112916.0,217.3506,217.9174,217.3506,217.7465,112916.0
2018-12-26 13:50:00,242.01,242.91,242.01,242.88,189871.0,217.7465,218.5563,217.7465,218.5293,189871.0
2018-12-26 13:55:00,242.89,243.02,242.71,242.97,106967.0,218.5383,218.6552,218.3763,218.6102,106967.0
2018-12-26 14:00:00,243.06,243.09,242.62,242.74,108914.0,218.6912,218.7182,218.2953,218.4033,108914.0
2018-12-26 14:05:00,242.68,242.72,242.3,242.58,275286.0,218.3493,218.3853,218.0074,218.2593,275286.0
2018-12-26 14:10:00,242.56,242.98,242.45,242.57,113321.0,218.2413,218.6192,218.1424,218.2503,113321.0
2018-12-26 14:15:00,242.57,242.85,241.81,241.96,239513.0,218.2503,218.5023,217.5665,217.7015,239513.0
2018-12-26 14:20:00,241.95,242.15,241.73,242.14,214540.0,217.6925,217.8725,217.4946,217.8635,214540.0
2018-12-26 14:25:00,242.18,242.18,241.56,241.86,246086.0,217.8994,217.8994,217.3416,217.6115,246086.0
2018-12-26 14:30:00,241.89,242.75,241.89,242.61,201095.0,217.6385,218.4123,217.6385,218.2863,201095.0
2018-12-26 14:35:00,242.61,242.73,242.36,242.54,129918.0,218.2863,218.3943,218.0614,218.2234,129918.0
2018-12-26 14:40:00,242.57,242.76,242.0,242.48,121791.0,218.2503,218.4213,217.7375,218.1694,121791.0
2018-12-26 14:45:00,242.58,242.6,242.1,242.1,127807.0,218.2593,218.2773,217.8275,217.8275,127807.0
2018-12-26 14:50:00,242.1,242.69,242.1,242.53,143014.0,217.8275,218.3583,217.8275,218.2144,143014.0
2018-12-26 14:55:00,242.62,243.21,242.2,243.15,159113.0,218.2953,218.8262,217.9174,218.7722,159113.0
2018-12-26 15:00:00,243.15,243.31,242.8,243.07,182817.0,218.7722,218.9162,218.4573,218.7002,182817.0
2018-12-26 15:05:00,243.08,243.65,242.99,243.35,165013.0,218.7092,219.2221,218.6282,218.9521,165013.0
2018-12-26 15:10:00,243.33,243.68,243.33,243.63,103292.0,218.9341,219.2491,218.9341,219.2041,103292.0
2018-12-26 15:15:00,243.68,243.86,243.35,243.36,117126.0,219.2491,219.411,218.9521,218.9611,117126.0
2018-12-26 15:20:00,243.39,244.17,243.38,244.17,111456.0,218.9881,219.6899,218.9791,219.6899,111456.0
2018-12-26 15:25:00,244.12,244.49,244.01,244.35,125875.0,219.6449,219.9778,219.546,219.8519,125875.0
2018-12-26 15:30:00,244.38,244.97,244.27,244.73,169614.0,219.8789,220.4097,219.7799,220.1938,169614.0
2018-12-26 15:35:00,244.72,245.56,244.64,245.55,152626.0,220.1848,220.9406,220.1128,220.9316,152626.0
2018-12-26 15:40:00,245.53,246.43,245.25,246.43,140345.0,220.9136,221.7233,220.6617,221.7233,140345.0
2018-12-26 15:45:00,246.43,246.75,245.79,245.98,231837.0,221.7233,222.0113,221.1475,221.3185,231837.0
2018-12-26 15:50:00,245.98,247.06,245.92,247.04,374073.0,221.3185,222.2902,221.2645,222.2722,374073.0
2018-12-26 15:55:00,247.06,247.76,247.06,247.72,381307.0,222.2902,222.92,222.2902,222.884,381307.0
2018-12-27 09:30:00,244.33,244.88,243.96,244.77,455035.0,219.8339,220.3287,219.501,220.2298,455035.0
2018-12-27 09:35:00,244.74,245.57,244.38,244.97,242396.0,220.2028,220.9496,219.8789,220.4097,242396.0
2018-12-27 09:40:00,244.96,245.27,244.2,244.2,119257.0,220.4007,220.6796,219.7169,219.7169,119257.0
2018-12-27 09:45:00,244.19,244.51,243.23,243.3,157058.0,219.7079,219.9958,218.8442,218.9072,157058.0
2018-12-27 09:50:00,243.29,243.59,242.94,243.09,113645.0,218.8982,219.1681,218.5832,218.7182,113645.0
2018-12-27 09:55:00,243.07,243.95,242.91,243.79,88566.0,218.7002,219.492,218.5563,219.348,88566.0
2018-12-27 10:00:00,243.71,244.71,243.51,244.23,109550.0,219.2761,220.1758,219.0961,219.7439,109550.0
2018-12-27 10:05:00,244.23,244.56,243.0,243.08,113594.0,219.7439,220.0408,218.6372,218.7092,113594.0
2018-12-27 10:10:00,243.08,243.29,242.78,243.23,143627.0,218.7092,218.8982,218.4393,218.8442,143627.0
2018-12-27 10:15:00,243.22,243.72,242.6,242.62,133038.0,218.8352,219.285,218.2773,218.2953,133038.0
2018-12-27 10:20:00,242.63,243.05,242.36,242.55,51075.0,218.3043,218.6822,218.0614,218.2323,51075.0
2018-12-27 10:25:00,242.72,243.0,242.64,242.73,60259.0,218.3853,218.6372,218.3133,218.3943,60259.0
2018-12-27 10:30:00,242.75,243.46,242.23,243.45,745677.0,218.4123,219.0511,217.9444,219.0421,745677.0
2018-12-27 10:35:00,243.44,243.85,243.19,243.34,92496.0,219.0331,219.402,218.8082,218.9431,92496.0
2018-12-27 10:40:00,243.34,244.4,243.19,244.3,87431.0,218.9431,219.8969,218.8082,219.8069,87431.0
2018-12-27 10:45:00,244.29,244.67,243.92,244.23,103608.0,219.7979,220.1398,219.465,219.7439,103608.0
2018-12-27 10:50:00,244.19,244.32,243.4,243.4,89697.0,219.7079,219.8249,218.9971,218.9971,89697.0
2018-12-27 10:55:00,243.4,243.77,243.2,243.41,90330.0,218.9971,219.33,218.8172,219.0061,90330.0
2018-12-27 11:00:00,243.4,243.55,242.87,243.19,105790.0,218.9971,219.1321,218.5203,218.8082,105790.0
2018-12-27 11:05:00,243.16,243.28,242.81,243.11,81008.0,218.7812,218.8892,218.4663,218.7362,81008.0
2018-12-27 11:10:00,243.08,243.48,242.98,243.25,111283.0,218.7092,219.0691,218.6192,218.8622,111283.0
2018-12-27 11:15:00,243.21,244.05,243.19,243.97,74866.0,218.8262,219.582,218.8082,219.51,74866.0
2018-12-27 11:20:00,243.88,244.12,243.76,243.98,71810.0,219.429,219.6449,219.321,219.519,71810.0
2018-12-27 11:25:00,243.94,244.95,243.92,244.65,93427.0,219.483,220.3917,219.465,220.1218,93427.0
2018-12-27 11:30:00,244.71,245.38,244.71,244.79,178627.0,220.1758,220.7786,220.1758,220.2478,178627.0
2018-12-27 11:35:00,244.77,245.0,244.39,244.6,97080.0,220.2298,220.4367,219.8879,220.0768,97080.0
2018-12-27 11:40:00,244.55,244.55,243.7,243.75,81075.0,220.0318,220.0318,219.2671,219.312,81075.0
2018-12-27 11:45:00,243.71,243.92,243.56,243.71,51175.0,219.2761,219.465,219.1411,219.2761,51175.0
2018-12-27 11:50:00,243.67,244.23,243.67,243.87,76619.0,219.2401,219.7439,219.2401,219.42,76619.0
2018-12-27 11:55:00,243.93,244.56,243.7,244.4,43432.0,219.474,220.0408,219.2671,219.8969,43432.0
2018-12-27 12:00:00,244.32,244.34,243.53,243.55,94913.0,219.8249,219.8429,219.1141,219.1321,94913.0
2018-12-27 12:05:00,243.56,243.87,243.38,243.71,60946.0,219.1411,219.42,218.9791,219.2761,60946.0
2018-12-27 12:10:00,243.75,243.78,243.44,243.53,106066.0,219.312,219.339,219.0331,219.1141,106066.0
2018-12-27 12:15:00,243.57,244.27,243.56,244.08,80270.0,219.1501,219.7799,219.1411,219.609,80270.0
2018-12-27 12:20:00,244.08,244.15,243.76,244.09,79771.0,219.609,219.6719,219.321,219.618,79771.0
2018-12-27 12:25:00,244.11,244.22,242.56,242.92,128251.0,219.6359,219.7349,218.2413,218.5653,128251.0
2018-12-27 12:30:00,242.95,243.05,242.63,243.01,135956.0,218.5922,218.6822,218.3043,218.6462,135956.0
2018-12-27 12:35:00,242.97,243.29,242.75,243.1,57895.0,218.6102,218.8982,218.4123,218.7272,57895.0
2018-12-27 12:40:00,243.07,243.16,242.57,242.76,107845.0,218.7002,218.7812,218.2503,218.4213,107845.0
2018-12-27 12:45:00,242.86,243.33,242.63,243.08,87236.0,218.5113,218.9341,218.3043,218.7092,87236.0
2018-12-27 12:50:00,243.03,243.6,242.85,243.57,135473.0,218.6642,219.1771,218.5023,219.1501,135473.0
2018-12-27 12:55:00,243.55,243.56,243.08,243.44,76829.0,219.1321,219.1411,218.7092,219.0331,76829.0
2018-12-27 13:00:00,243.45,243.68,243.06,243.22,68066.0,219.0421,219.2491,218.6912,218.8352,68066.0
2018-12-27 13:05:00,243.24,243.78,243.23,243.64,59980.0,218.8532,219.339,218.8442,219.2131,59980.0
2018-12-27 13:10:00,243.59,243.83,243.25,243.5,109956.0,219.1681,219.384,218.8622,219.0871,109956.0
2018-12-27 13:15:00,243.49,243.6,243.08,243.18,71182.0,219.0781,219.1771,218.7092,218.7992,71182.0
2018-12-27 13:20:00,243.14,243.17,242.85,243.09,52333.0,218.7632,218.7902,218.5023,218.7182,52333.0
2018-12-27 13:25:00,243.03,243.34,242.77,242.79,60986.0,218.6642,218.9431,218.4303,218.4483,60986.0
2018-12-27 13:30:00,242.77,243.13,242.72,243.06,191307.0,218.4303,218.7542,218.3853,218.6912,191307.0
2018-12-27 13:35:00,243.01,243.03,242.71,242.73,110313.0,218.6462,218.6642,218.3763,218.3943,110313.0
2018-12-27 13:40:00,242.71,242.84,242.6,242.64,445791.0,218.3763,218.4933,218.2773,218.3133,445791.0
2018-12-27 13:45:00,242.66,242.68,241.7,241.78,116521.0,218.3313,218.3493,217.4676,217.5395,116521.0
2018-12-27 13:50:00,241.77,241.9,241.35,241.35,100508.0,217.5306,217.6475,217.1527,217.1527,100508.0
2018-12-27 13:55:00,241.35,241.88,241.33,241.73,81703.0,217.1527,217.6295,217.1347,217.4946,81703.0
2018-12-27 14:00:00,241.71,241.81,241.27,241.8,104350.0,217.4766,217.5665,217.0807,217.5575,104350.0
2018-12-27 14:05:00,241.76,242.01,241.18,241.22,288434.0,217.5216,217.7465,216.9997,217.0357,288434.0
2018-12-27 14:10:00,241.24,241.42,241.05,241.16,90402.0,217.0537,217.2156,216.8827,216.9817,90402.0
2018-12-27 14:15:00,241.16,241.17,240.67,240.92,136417.0,216.9817,216.9907,216.5408,216.7658,136417.0
2018-12-27 14:20:00,240.84,241.33,240.81,241.12,141698.0,216.6938,217.1347,216.6668,216.9457,141698.0
2018-12-27 14:25:00,241.11,241.61,240.9,241.56,188622.0,216.9367,217.3866,216.7478,217.3416,188622.0
2018-12-27 14:30:00,241.56,241.57,241.05,241.29,74946.0,217.3416,217.3506,216.8827,217.0987,74946.0
2018-12-27 14:35:00,241.28,241.8,241.24,241.68,63966.0,217.0897,217.5575,217.0537,217.4496,63966.0
2018-12-27 14:40:00,241.71,243.21,241.68,243.05,299856.0,217.4766,218.8262,217.4496,218.6822,299856.0
2018-12-27 14:45:00,243.05,243.22,242.38,242.73,97951.0,218.6822,218.8352,218.0794,218.3943,97951.0
2018-12-27 14:50:00,242.67,243.92,242.43,243.52,115054.0,218.3403,219.465,218.1244,219.1051,115054.0
2018-12-27 14:55:00,243.49,243.78,243.23,243.78,125996.0,219.0781,219.339,218.8442,219.339,125996.0
2018-12-27 15:00:00,243.83,243.85,242.83,243.12,96284.0,219.384,219.402,218.4843,218.7452,96284.0
2018-12-27 15:05:00,243.27,243.74,242.95,243.39,109961.0,218.8802,219.303,218.5922,218.9881,109961.0
2018-12-27 15:10:00,243.59,244.74,243.25,244.74,119014.0,219.1681,220.2028,218.8622,220.2028,119014.0
2018-12-27 15:15:00,244.76,244.83,244.29,244.43,72321.0,220.2208,220.2838,219.7979,219.9239,72321.0
2018-12-27 15:20:00,244.5,245.78,244.44,245.78,441631.0,219.9868,221.1385,219.9329,221.1385,441631.0
2018-12-27 15:25:00,245.8,246.73,245.45,246.55,189722.0,221.1565,221.9933,220.8416,221.8313,189722.0
2018-12-27 15:30:00,246.55,247.03,245.78,246.75,236724.0,221.8313,222.2632,221.1385,222.0113,236724.0
2018-12-27 15:35:00,246.79,247.89,246.77,247.64,183305.0,222.0473,223.037,222.0293,222.812,183305.0
2018-12-27 15:40:00,247.71,249.45,247.67,249.04,280467.0,222.875,224.4406,222.839,224.0717,280467.0
2018-12-27 15:45:00,249.14,249.14,248.04,248.54,202370.0,224.1616,224.1616,223.1719,223.6218,202370.0
2018-12-27 15:50:00,248.27,248.59,247.39,247.71,217720.0,223.3789,223.6668,222.5871,222.875,217720.0
2018-12-27 15:55:00,247.66,250.04,247.66,250.04,390300.0,222.83,224.9714,222.83,224.9714,390300.0
2018-12-28 09:30:00,251.03,251.29,250.38,250.4,364006.0,226.1541,226.3883,225.5685,225.5865,364006.0
2018-12-28 09:35:00,250.36,250.43,249.8,250.14,141482.0,225.5505,225.6136,225.046,225.3523,141482.0
2018-12-28 09:40:00,250.15,251.17,250.0,251.11,150067.0,225.3613,226.2802,225.2262,226.2262,150067.0
2018-12-28 09:45:00,251.1,251.6,250.75,250.85,158497.0,226.2172,226.6676,225.9019,225.9919,158497.0
2018-12-28 09:50:00,250.87,251.11,250.28,250.81,100489.0,226.01,226.2262,225.4784,225.9559,100489.0
2018-12-28 09:55:00,250.89,251.08,250.42,250.9,69148.0,226.028,226.1992,225.6046,226.037,69148.0
2018-12-28 10:00:00,250.94,251.16,249.93,250.07,111803.0,226.073,226.2712,225.1631,225.2892,111803.0
2018-12-28 10:05:00,250.1,250.53,250.09,250.12,123788.0,225.3163,225.7037,225.3073,225.3343,123788.0
2018-12-28 10:10:00,250.09,250.35,249.65,249.83,188923.0,225.3073,225.5415,224.9109,225.073,188923.0
2018-12-28 10:15:00,249.98,250.34,249.82,250.08,194162.0,225.2082,225.5325,225.064,225.2983,194162.0
2018-12-28 10:20:00,250.06,250.39,249.46,249.6,164987.0,225.2802,225.5775,224.7397,224.8658,164987.0
2018-12-28 10:25:00,249.54,249.74,248.94,249.1,75620.0,224.8118,224.9919,224.2712,224.4154,75620.0
2018-12-28 10:30:00,249.04,249.33,248.75,248.92,50695.0,224.3613,224.6226,224.1,224.2532,50695.0
2018-12-28 10:35:00,248.83,248.9,247.94,248.56,85614.0,224.1721,224.2352,223.3703,223.9289,85614.0
2018-12-28 10:40:00,248.51,248.97,248.44,248.46,100823.0,223.8838,224.2982,223.8208,223.8388,100823.0
2018-12-28 10:45:00,248.44,249.32,248.44,249.23,42818.0,223.8208,224.6136,223.8208,224.5325,42818.0
2018-12-28 10:50:00,249.28,249.94,249.18,249.39,70079.0,224.5775,225.1721,224.4874,224.6766,70079.0
2018-12-28 10:55:00,249.37,249.47,248.96,248.96,73239.0,224.6586,224.7487,224.2892,224.2892,73239.0
2018-12-28 11:00:00,249.06,249.18,248.7,248.71,244667.0,224.3793,224.4874,224.055,224.064,244667.0
2018-12-28 11:05:00,248.71,249.35,248.53,249.31,50903.0,224.064,224.6406,223.9018,224.6046,50903.0
2018-12-28 11:10:00,249.23,249.47,249.08,249.23,125452.0,224.5325,224.7487,224.3973,224.5325,125452.0
2018-12-28 11:15:00,249.22,250.0,249.0,249.18,182821.0,224.5235,225.2262,224.3253,224.4874,182821.0
2018-12-28 11:20:00,249.19,249.38,248.81,249.08,80157.0,224.4964,224.6676,224.1541,224.3973,80157.0
2018-12-28 11:25:00,249.07,249.58,249.01,249.54,29845.0,224.3883,224.8478,224.3343,224.8118,29845.0
2018-12-28 11:30:00,249.56,249.81,249.2,249.58,61543.0,224.8298,225.055,224.5055,224.8478,61543.0
2018-12-28 11:35:00,249.66,250.51,249.61,250.33,63154.0,224.9199,225.6856,224.8748,225.5235,63154.0
2018-12-28 11:40:00,250.26,250.41,249.26,249.82,140942.0,225.4604,225.5955,224.5595,225.064,140942.0
2018-12-28 11:45:00,249.86,249.88,249.38,249.69,89981.0,225.1001,225.1181,224.6676,224.9469,89981.0
2018-12-28 11:50:00,249.65,250.21,249.45,249.99,34134.0,224.9109,225.4154,224.7307,225.2172,34134.0
2018-12-28 11:55:00,250.0,250.3,249.82,250.07,49666.0,225.2262,225.4965,225.064,225.2892,49666.0
2018-12-28 12:00:00,250.04,250.56,250.0,250.54,54186.0,225.2622,225.7307,225.2262,225.7127,54186.0
2018-12-28 12:05:00,250.52,250.79,250.38,250.53,69084.0,225.6946,225.9379,225.5685,225.7037,69084.0
2018-12-28 12:10:00,250.57,250.62,250.18,250.24,82873.0,225.7397,225.7847,225.3883,225.4424,82873.0
2018-12-28 12:15:00,250.26,250.3,249.6,249.86,69693.0,225.4604,225.4965,224.8658,225.1001,69693.0
2018-12-28 12:20:00,249.84,250.4,249.75,250.36,51029.0,225.082,225.5865,225.001,225.5505,51029.0
2018-12-28 12:25:00,250.38,250.39,249.84,250.14,44183.0,225.5685,225.5775,225.082,225.3523,44183.0
2018-12-28 12:30:00,250.2,250.47,250.09,250.31,59622.0,225.4064,225.6496,225.3073,225.5055,59622.0
2018-12-28 12:35:00,250.32,250.55,250.07,250.51,98465.0,225.5145,225.7217,225.2892,225.6856,98465.0
2018-12-28 12:40:00,250.6,250.83,250.43,250.57,57438.0,225.7667,225.9739,225.6136,225.7397,57438.0
2018-12-28 12:45:00,250.52,250.71,250.09,250.24,79056.0,225.6946,225.8658,225.3073,225.4424,79056.0
2018-12-28 12:50:00,250.21,250.52,249.89,250.41,88077.0,225.4154,225.6946,225.1271,225.5955,88077.0
2018-12-28 12:55:00,250.3,250.32,249.53,249.66,74022.0,225.4965,225.5145,224.8028,224.9199,74022.0
2018-12-28 13:00:00,249.64,249.95,249.61,249.65,104637.0,224.9019,225.1811,224.8748,224.9109,104637.0
2018-12-28 13:05:00,249.57,250.03,249.42,249.99,51611.0,224.8388,225.2532,224.7037,225.2172,51611.0
2018-12-28 13:10:00,249.98,250.27,249.84,250.15,76794.0,225.2082,225.4694,225.082,225.3613,76794.0
2018-12-28 13:15:00,250.2,250.35,249.67,249.67,115151.0,225.4064,225.5415,224.9289,224.9289,115151.0
2018-12-28 13:20:00,249.68,249.75,249.08,249.08,94998.0,224.9379,225.001,224.3973,224.3973,94998.0
2018-12-28 13:25:00,249.11,249.4,249.1,249.32,52922.0,224.4244,224.6856,224.4154,224.6136,52922.0
2018-12-28 13:30:00,249.33,249.37,248.86,249.06,115873.0,224.6226,224.6586,224.1991,224.3793,115873.0
2018-12-28 13:35:00,249.12,249.44,248.99,249.37,46826.0,224.4334,224.7217,224.3163,224.6586,46826.0
2018-12-28 13:40:00,249.36,249.55,249.25,249.25,78518.0,224.6496,224.8208,224.5505,224.5505,78518.0
2018-12-28 13:45:00,249.29,250.05,249.29,249.96,48358.0,224.5865,225.2712,224.5865,225.1901,48358.0
2018-12-28 13:50:00,249.97,250.4,249.78,249.87,36919.0,225.1992,225.5865,225.028,225.1091,36919.0
2018-12-28 13:55:00,249.88,250.31,249.87,250.05,74430.0,225.1181,225.5055,225.1091,225.2712,74430.0
2018-12-28 14:00:00,250.08,250.74,250.08,250.61,57322.0,225.2983,225.8928,225.2983,225.7757,57322.0
2018-12-28 14:05:00,250.7,251.12,250.68,251.06,89993.0,225.8568,226.2352,225.8388,226.1811,89993.0
2018-12-28 14:10:00,251.1,251.45,250.86,251.44,91761.0,226.2172,226.5325,226.001,226.5235,91761.0
2018-12-28 14:15:00,251.48,251.95,251.26,251.26,117622.0,226.5595,226.9829,226.3613,226.3613,117622.0
2018-12-28 14:20:00,251.26,251.55,250.89,251.31,383993.0,226.3613,226.6226,226.028,226.4064,383993.0
2018-12-28 14:25:00,251.33,251.4,250.94,250.98,121297.0,226.4244,226.4874,226.073,226.1091,121297.0
2018-12-28 14:30:00,251.03,251.4,250.9,251.36,176728.0,226.1541,226.4874,226.037,226.4514,176728.0
2018-12-28 14:35:00,251.38,252.0,251.26,251.98,112377.0,226.4694,227.028,226.3613,227.01,112377.0
2018-12-28 14:40:00,251.98,252.32,251.78,252.02,155379.0,227.01,227.3163,226.8298,227.046,155379.0
2018-12-28 14:45:00,252.08,252.34,251.7,252.27,131165.0,227.1001,227.3343,226.7577,227.2712,131165.0
2018-12-28 14:50:00,252.25,252.88,252.14,252.62,153354.0,227.2532,227.8208,227.1541,227.5865,153354.0
2018-12-28 14:55:00,252.59,252.76,252.27,252.56,233762.0,227.5595,227.7127,227.2712,227.5325,233762.0
2018-12-28 15:00:00,252.55,252.74,251.96,252.0,128007.0,227.5235,227.6947,226.992,227.028,128007.0
2018-12-28 15:05:00,252.01,252.01,250.78,251.13,129158.0,227.037,227.037,225.9289,226.2442,129158.0
2018-12-28 15:10:00,251.12,251.47,250.4,251.42,192152.0,226.2352,226.5505,225.5865,226.5055,192152.0
2018-12-28 15:15:00,251.43,251.48,250.42,250.43,110915.0,226.5145,226.5595,225.6046,225.6136,110915.0
2018-12-28 15:20:00,250.42,250.42,249.9,250.21,120955.0,225.6046,225.6046,225.1361,225.4154,120955.0
2018-12-28 15:25:00,250.23,250.39,248.83,249.39,175434.0,225.4334,225.5775,224.1721,224.6766,175434.0
2018-12-28 15:30:00,249.39,249.52,248.75,249.31,197110.0,224.6766,224.7937,224.1,224.6046,197110.0
2018-12-28 15:35:00,249.27,249.68,248.75,248.78,97045.0,224.5685,224.9379,224.1,224.1271,97045.0
2018-12-28 15:40:00,248.73,249.21,248.39,248.43,143591.0,224.082,224.5145,223.7757,223.8118,143591.0
2018-12-28 15:45:00,248.42,249.06,248.37,249.04,202750.0,223.8027,224.3793,223.7577,224.3613,202750.0
2018-12-28 15:50:00,249.02,249.19,248.4,248.43,164922.0,224.3433,224.4964,223.7847,223.8118,164922.0
2018-12-28 15:55:00,248.42,249.66,248.42,249.3,544035.0,223.8027,224.9199,223.8027,224.5955,544035.0
2018-12-31 09:30:00,251.04,251.55,250.77,251.53,228855.0,226.1631,226.6226,225.9199,226.6046,228855.0
2018-12-31 09:35:00,251.55,251.63,251.23,251.43,72727.0,226.6226,226.6947,226.3343,226.5145,72727.0
2018-12-31 09:40:00,251.47,251.47,251.09,251.13,72572.0,226.5505,226.5505,226.2082,226.2442,72572.0
2018-12-31 09:45:00,251.18,251.3,250.92,251.04,58618.0,226.2892,226.3974,226.055,226.1631,58618.0
2018-12-31 09:50:00,251.03,251.03,250.6,250.78,64858.0,226.1541,226.1541,225.7667,225.9289,64858.0
2018-12-31 09:55:00,250.82,250.96,250.6,250.89,58019.0,225.9649,226.091,225.7667,226.028,58019.0
2018-12-31 10:00:00,250.9,251.41,250.88,251.12,79590.0,226.037,226.4965,226.019,226.2352,79590.0
2018-12-31 10:05:00,251.12,251.38,250.86,250.88,65338.0,226.2352,226.4694,226.001,226.019,65338.0
2018-12-31 10:10:00,250.88,251.21,250.65,250.72,149144.0,226.019,226.3163,225.8118,225.8748,149144.0
2018-12-31 10:15:00,250.62,250.7,250.4,250.57,76990.0,225.7847,225.8568,225.5865,225.7397,76990.0
2018-12-31 10:20:00,250.59,250.85,250.38,250.62,46549.0,225.7577,225.9919,225.5685,225.7847,46549.0
2018-12-31 10:25:00,250.67,250.73,250.33,250.59,46187.0,225.8298,225.8838,225.5235,225.7577,46187.0
2018-12-31 10:30:00,250.6,250.64,250.08,250.31,61259.0,225.7667,225.8028,225.2983,225.5055,61259.0
2018-12-31 10:35:00,250.31,250.44,250.03,250.08,70394.0,225.5055,225.6226,225.2532,225.2983,70394.0
2018-12-31 10:40:00,250.08,250.33,250.06,250.27,61280.0,225.2983,225.5235,225.2802,225.4694,61280.0
2018-12-31 10:45:00,250.26,250.71,250.24,250.24,30807.0,225.4604,225.8658,225.4424,225.4424,30807.0
2018-12-31 10:50:00,250.2,250.2,249.83,249.84,57075.0,225.4064,225.4064,225.073,225.082,57075.0
2018-12-31 10:55:00,249.82,249.99,249.6,249.82,60454.0,225.064,225.2172,224.8658,225.064,60454.0
2018-12-31 11:00:00,249.85,250.07,249.55,250.07,48064.0,225.091,225.2892,224.8208,225.2892,48064.0
2018-12-31 11:05:00,250.05,250.15,249.85,249.91,75539.0,225.2712,225.3613,225.091,225.1451,75539.0
2018-12-31 11:10:00,249.91,249.91,249.53,249.69,99404.0,225.1451,225.1451,224.8028,224.9469,99404.0
2018-12-31 11:15:00,249.69,249.85,249.48,249.7,92611.0,224.9469,225.091,224.7577,224.9559,92611.0
2018-12-31 11:20:00,249.67,249.72,249.23,249.29,113768.0,224.9289,224.9739,224.5325,224.5865,113768.0
2018-12-31 11:25:00,249.29,250.0,249.28,249.94,70925.0,224.5865,225.2262,224.5775,225.1721,70925.0
2018-12-31 11:30:00,249.87,249.88,248.99,249.19,54471.0,225.1091,225.1181,224.3163,224.4964,54471.0
2018-12-31 11:35:00,249.19,249.73,248.99,249.44,110452.0,224.4964,224.9829,224.3163,224.7217,110452.0
2018-12-31 11:40:00,249.47,249.48,249.08,249.22,177217.0,224.7487,224.7577,224.3973,224.5235,177217.0
2018-12-31 11:45:00,249.19,249.91,249.07,249.89,43535.0,224.4964,225.1451,224.3883,225.1271,43535.0
2018-12-31 11:50:00,249.85,250.11,249.7,249.97,45366.0,225.091,225.3253,224.9559,225.1992,45366.0
2018-12-31 11:55:00,249.98,250.26,249.66,250.19,75817.0,225.2082,225.4604,224.9199,225.3974,75817.0
2018-12-31 12:00:00,250.21,250.25,250.04,250.09,48388.0,225.4154,225.4514,225.2622,225.3073,48388.0
2018-12-31 12:05:00,250.09,250.29,249.86,250.26,38108.0,225.3073,225.4874,225.1001,225.4604,38108.0
2018-12-31 12:10:00,250.24,250.41,249.74,250.27,109002.0,225.4424,225.5955,224.9919,225.4694,109002.0
2018-12-31 12:15:00,250.3,250.3,250.01,250.02,52310.0,225.4965,225.4965,225.2352,225.2442,52310.0
2018-12-31 12:20:00,250.04,250.47,250.03,250.37,97197.0,225.2622,225.6496,225.2532,225.5595,97197.0
2018-12-31 12:25:00,250.37,250.45,250.19,250.42,58110.0,225.5595,225.6316,225.3974,225.6046,58110.0
2018-12-31 12:30:00,250.46,250.68,250.33,250.47,45818.0,225.6406,225.8388,225.5235,225.6496,45818.0
2018-12-31 12:35:00,250.49,250.84,250.49,250.75,64338.0,225.6676,225.9829,225.6676,225.9019,64338.0
2018-12-31 12:40:00,250.78,250.9,250.53,250.87,48588.0,225.9289,226.037,225.7037,226.01,48588.0
2018-12-31 12:45:00,250.86,250.89,250.72,250.78,54018.0,226.001,226.028,225.8748,225.9289,54018.0
2018-12-31 12:50:00,250.75,250.76,250.48,250.68,58585.0,225.9019,225.9109,225.6586,225.8388,58585.0
2018-12-31 12:55:00,250.67,250.84,250.53,250.8,79061.0,225.8298,225.9829,225.7037,225.9469,79061.0
2018-12-31 13:00:00,250.84,251.01,250.73,250.84,92685.0,225.9829,226.1361,225.8838,225.9829,92685.0
2018-12-31 13:05:00,250.82,251.04,250.77,251.0,106577.0,225.9649,226.1631,225.9199,226.1271,106577.0
2018-12-31 13:10:00,250.91,251.2,250.84,250.98,66223.0,226.046,226.3073,225.9829,226.1091,66223.0
2018-12-31 13:15:00,251.06,251.29,251.05,251.17,526065.0,226.1811,226.3883,226.1721,226.2802,526065.0
2018-12-31 13:20:00,251.17,251.37,251.15,251.37,99494.0,226.2802,226.4604,226.2622,226.4604,99494.0
2018-12-31 13:25:00,251.36,251.57,251.24,251.56,44158.0,226.4514,226.6406,226.3433,226.6316,44158.0
2018-12-31 13:30:00,251.55,251.59,251.21,251.26,64618.0,226.6226,226.6586,226.3163,226.3613,64618.0
2018-12-31 13:35:00,251.24,251.38,251.06,251.13,71751.0,226.3433,226.4694,226.1811,226.2442,71751.0
2018-12-31 13:40:00,251.12,251.18,250.8,250.81,65167.0,226.2352,226.2892,225.9469,225.9559,65167.0
2018-12-31 13:45:00,250.82,250.83,250.54,250.75,88621.0,225.9649,225.9739,225.7127,225.9019,88621.0
2018-12-31 13:50:00,250.78,250.84,250.36,250.54,49458.0,225.9289,225.9829,225.5505,225.7127,49458.0
2018-12-31 13:55:00,250.52,250.61,250.4,250.42,32343.0,225.6946,225.7757,225.5865,225.6046,32343.0
2018-12-31 14:00:00,250.47,250.47,249.92,250.2,90859.0,225.6496,225.6496,225.1541,225.4064,90859.0
2018-12-31 14:05:00,250.21,250.61,250.18,250.55,59886.0,225.4154,225.7757,225.3883,225.7217,59886.0
2018-12-31 14:10:00,250.54,250.56,250.21,250.27,58136.0,225.7127,225.7307,225.4154,225.4694,58136.0
2018-12-31 14:15:00,250.3,250.7,249.98,250.67,107368.0,225.4965,225.8568,225.2082,225.8298,107368.0
2018-12-31 14:20:00,250.65,250.65,249.58,249.95,155867.0,225.8118,225.8118,224.8478,225.1811,155867.0
2018-12-31 14:25:00,249.91,250.03,249.55,249.67,94488.0,225.1451,225.2532,224.8208,224.9289,94488.0
2018-12-31 14:30:00,249.66,249.79,249.46,249.56,56132.0,224.9199,225.037,224.7397,224.8298,56132.0
2018-12-31 14:35:00,249.53,249.86,249.36,249.77,94916.0,224.8028,225.1001,224.6496,225.019,94916.0
2018-12-31 14:40:00,249.77,250.08,249.7,250.03,235337.0,225.019,225.2983,224.9559,225.2532,235337.0
2018-12-31 14:45:00,249.99,250.42,249.88,250.3,70615.0,225.2172,225.6046,225.1181,225.4965,70615.0
2018-12-31 14:50:00,250.29,250.85,250.29,250.58,158960.0,225.4874,225.9919,225.4874,225.7487,158960.0
2018-12-31 14:55:00,250.58,250.73,250.09,250.17,285567.0,225.7487,225.8838,225.3073,225.3793,285567.0
2018-12-31 15:00:00,250.09,250.77,250.09,250.27,130744.0,225.3073,225.9199,225.3073,225.4694,130744.0
2018-12-31 15:05:00,250.35,250.58,250.1,250.11,68494.0,225.5415,225.7487,225.3163,225.3253,68494.0
2018-12-31 15:10:00,250.07,250.36,249.97,250.14,63019.0,225.2892,225.5505,225.1992,225.3523,63019.0
2018-12-31 15:15:00,250.11,250.36,249.89,250.36,73936.0,225.3253,225.5505,225.1271,225.5505,73936.0
2018-12-31 15:20:00,250.37,250.53,249.9,250.05,112980.0,225.5595,225.7037,225.1361,225.2712,112980.0
2018-12-31 15:25:00,250.06,250.63,250.05,250.27,96905.0,225.2802,225.7937,225.2712,225.4694,96905.0
2018-12-31 15:30:00,250.32,250.92,250.32,250.74,99186.0,225.5145,226.055,225.5145,225.8928,99186.0
2018-12-31 15:35:00,250.73,250.81,250.44,250.71,141105.0,225.8838,225.9559,225.6226,225.8658,141105.0
2018-12-31 15:40:00,250.72,251.06,250.61,250.95,137592.0,225.8748,226.1811,225.7757,226.082,137592.0
2018-12-31 15:45:00,250.92,251.22,250.21,250.33,166969.0,226.055,226.3253,225.4154,225.5235,166969.0
2018-12-31 15:50:00,250.34,250.51,249.96,250.01,160138.0,225.5325,225.6856,225.1901,225.2352,160138.0
2018-12-31 15:55:00,250.05,251.63,249.55,251.62,913865.0,225.2712,226.6947,224.8208,226.6856,913865.0
2019-01-02 09:30:00,247.54,248.03,247.43,247.79,145647.0,223.01,223.4514,222.9109,223.2352,145647.0
2019-01-02 09:35:00,247.79,248.14,247.42,247.99,67988.0,223.2352,223.5505,222.9018,223.4154,67988.0
2019-01-02 09:40:00,247.88,248.39,247.65,248.34,45538.0,223.3163,223.7757,223.1091,223.7307,45538.0
2019-01-02 09:45:00,248.36,248.77,248.34,248.57,34078.0,223.7487,224.1181,223.7307,223.9379,34078.0
2019-01-02 09:50:00,248.62,248.82,248.25,248.4,47535.0,223.9829,224.1631,223.6496,223.7847,47535.0
2019-01-02 09:55:00,248.42,248.72,248.32,248.63,33980.0,223.8027,224.073,223.7127,223.9919,33980.0
2019-01-02 10:00:00,248.63,248.65,248.1,248.58,29579.0,223.9919,224.01,223.5145,223.9469,29579.0
2019-01-02 10:05:00,248.68,249.87,248.62,249.79,30161.0,224.037,225.1091,223.9829,225.037,30161.0
2019-01-02 10:10:00,249.83,250.07,249.69,249.86,31302.0,225.073,225.2892,224.9469,225.1001,31302.0
2019-01-02 10:15:00,249.86,249.98,249.49,249.59,109810.0,225.1001,225.2082,224.7667,224.8568,109810.0
2019-01-02 10:20:00,249.6,249.82,249.45,249.68,177929.0,224.8658,225.064,224.7307,224.9379,177929.0
2019-01-02 10:25:00,249.7,250.13,249.23,249.24,50888.0,224.9559,225.3433,224.5325,224.5415,50888.0
2019-01-02 10:30:00,249.27,249.44,248.89,248.89,27496.0,224.5685,224.7217,224.2262,224.2262,27496.0
2019-01-02 10:35:00,248.92,249.31,248.9,249.19,23562.0,224.2532,224.6046,224.2352,224.4964,23562.0
2019-01-02 10:40:00,249.22,250.08,249.22,249.98,48828.0,224.5235,225.2983,224.5235,225.2082,48828.0
2019-01-02 10:45:00,250.03,250.24,249.74,249.77,27963.0,225.2532,225.4424,224.9919,225.019,27963.0
2019-01-02 10:50:00,249.77,250.54,249.62,250.39,58602.0,225.019,225.7127,224.8838,225.5775,58602.0
2019-01-02 10:55:00,250.38,250.62,250.23,250.33,38155.0,225.5685,225.7847,225.4334,225.5235,38155.0
2019-01-02 11:00:00,250.36,250.56,250.08,250.55,47646.0,225.5505,225.7307,225.2983,225.7217,47646.0
2019-01-02 11:05:00,250.55,251.02,250.54,250.95,61926.0,225.7217,226.1451,225.7127,226.082,61926.0
2019-01-02 11:10:00,250.96,251.38,250.86,251.34,28952.0,226.091,226.4694,226.001,226.4334,28952.0
2019-01-02 11:15:00,251.4,251.81,251.12,251.81,145191.0,226.4874,226.8568,226.2352,226.8568,145191.0
2019-01-02 11:20:00,251.78,251.96,251.37,251.64,155549.0,226.8298,226.992,226.4604,226.7037,155549.0
2019-01-02 11:25:00,251.64,251.77,250.9,251.03,55025.0,226.7037,226.8208,226.037,226.1541,55025.0
2019-01-02 11:30:00,251.03,251.12,250.75,251.12,37266.0,226.1541,226.2352,225.9019,226.2352,37266.0
2019-01-02 11:35:00,251.14,251.21,250.54,250.69,74438.0,226.2532,226.3163,225.7127,225.8478,74438.0
2019-01-02 11:40:00,250.71,251.48,250.68,251.4,41377.0,225.8658,226.5595,225.8388,226.4874,41377.0
2019-01-02 11:45:00,251.43,251.53,251.1,251.44,56147.0,226.5145,226.6046,226.2172,226.5235,56147.0
2019-01-02 11:50:00,251.43,251.47,250.63,250.64,36142.0,226.5145,226.5505,225.7937,225.8028,36142.0
2019-01-02 11:55:00,250.67,251.03,250.31,250.37,24143.0,225.8298,226.1541,225.5055,225.5595,24143.0
2019-01-02 12:00:00,250.35,250.59,250.22,250.33,19099.0,225.5415,225.7577,225.4244,225.5235,19099.0
2019-01-02 12:05:00,250.32,250.81,250.16,250.45,76645.0,225.5145,225.9559,225.3703,225.6316,76645.0
2019-01-02 12:10:00,250.42,250.61,250.33,250.61,22427.0,225.6046,225.7757,225.5235,225.7757,22427.0
2019-01-02 12:15:00,250.57,250.64,250.39,250.5,24157.0,225.7397,225.8028,225.5775,225.6766,24157.0
2019-01-02 12:20:00,250.45,250.48,250.22,250.31,26225.0,225.6316,225.6586,225.4244,225.5055,26225.0
2019-01-02 12:25:00,250.36,250.54,250.3,250.48,23955.0,225.5505,225.7127,225.4965,225.6586,23955.0
2019-01-02 12:30:00,250.48,250.66,250.42,250.56,29756.0,225.6586,225.8208,225.6046,225.7307,29756.0
2019-01-02 12:35:00,250.6,251.38,250.53,251.3,82065.0,225.7667,226.4694,225.7037,226.3974,82065.0
2019-01-02 12:40:00,251.33,251.4,251.17,251.31,18243.0,226.4244,226.4874,226.2802,226.4064,18243.0
2019-01-02 12:45:00,251.32,251.64,251.24,251.32,34191.0,226.4154,226.7037,226.3433,226.4154,34191.0
2019-01-02 12:50:00,251.34,251.49,251.29,251.36,58274.0,226.4334,226.5685,226.3883,226.4514,58274.0
2019-01-02 12:55:00,251.36,251.82,251.24,251.62,36442.0,226.4514,226.8658,226.3433,226.6856,36442.0
2019-01-02 13:00:00,251.66,251.93,251.62,251.87,27688.0,226.7217,226.9649,226.6856,226.9109,27688.0
2019-01-02 13:05:00,251.9,252.38,251.89,252.31,48323.0,226.9379,227.3703,226.9289,227.3073,48323.0
2019-01-02 13:10:00,252.32,252.36,251.93,252.1,51750.0,227.3163,227.3523,226.9649,227.1181,51750.0
2019-01-02 13:15:00,252.09,252.19,251.88,252.19,20882.0,227.1091,227.1992,226.9199,227.1992,20882.0
2019-01-02 13:20:00,252.22,252.35,252.06,252.26,39154.0,227.2262,227.3433,227.082,227.2622,39154.0
2019-01-02 13:25:00,252.3,252.53,252.05,252.28,61573.0,227.2983,227.5055,227.073,227.2802,61573.0
2019-01-02 13:30:00,252.33,252.58,252.31,252.44,51507.0,227.3253,227.5505,227.3073,227.4244,51507.0
2019-01-02 13:35:00,252.46,252.47,251.98,252.12,32105.0,227.4424,227.4514,227.01,227.1361,32105.0
2019-01-02 13:40:00,252.16,252.22,251.96,252.13,20919.0,227.1721,227.2262,226.992,227.1451,20919.0
2019-01-02 13:45:00,252.15,252.49,252.1,252.32,32541.0,227.1631,227.4694,227.1181,227.3163,32541.0
2019-01-02 13:50:00,252.31,252.42,252.19,252.26,23246.0,227.3073,227.4064,227.1992,227.2622,23246.0
2019-01-02 13:55:00,252.21,252.7,252.21,252.65,24454.0,227.2172,227.6586,227.2172,227.6136,24454.0
2019-01-02 14:00:00,252.66,252.66,252.02,252.34,32331.0,227.6226,227.6226,227.046,227.3343,32331.0
2019-01-02 14:05:00,252.36,252.37,251.56,251.64,76645.0,227.3523,227.3613,226.6316,226.7037,76645.0
2019-01-02 14:10:00,251.67,251.69,251.2,251.4,25124.0,226.7307,226.7487,226.3073,226.4874,25124.0
2019-01-02 14:15:00,251.38,251.75,251.3,251.6,35064.0,226.4694,226.8028,226.3974,226.6676,35064.0
2019-01-02 14:20:00,251.57,252.04,251.51,251.93,55864.0,226.6406,227.064,226.5865,226.9649,55864.0
2019-01-02 14:25:00,252.03,252.08,251.67,251.68,38620.0,227.055,227.1001,226.7307,226.7397,38620.0
2019-01-02 14:30:00,251.75,252.4,251.69,252.17,41513.0,226.8028,227.3884,226.7487,227.1811,41513.0
2019-01-02 14:35:00,252.18,252.25,252.0,252.1,33117.0,227.1902,227.2532,227.028,227.1181,33117.0
2019-01-02 14:40:00,252.1,252.14,251.46,251.73,41314.0,227.1181,227.1541,226.5415,226.7847,41314.0
2019-01-02 14:45:00,251.75,252.13,251.66,252.09,20949.0,226.8028,227.1451,226.7217,227.1091,20949.0
2019-01-02 14:50:00,252.09,252.11,251.7,251.75,70315.0,227.1091,227.1271,226.7577,226.8028,70315.0
2019-01-02 14:55:00,251.74,251.82,251.32,251.33,30636.0,226.7938,226.8658,226.4154,226.4244,30636.0
2019-01-02 15:00:00,251.31,251.7,251.07,251.14,64744.0,226.4064,226.7577,226.1901,226.2532,64744.0
2019-01-02 15:05:00,251.13,251.14,250.75,250.86,52377.0,226.2442,226.2532,225.9019,226.001,52377.0
2019-01-02 15:10:00,250.84,251.13,250.49,251.1,48015.0,225.9829,226.2442,225.6676,226.2172,48015.0
2019-01-02 15:15:00,251.06,251.11,250.33,250.53,77404.0,226.1811,226.2262,225.5235,225.7037,77404.0
2019-01-02 15:20:00,250.51,251.0,250.4,250.94,44461.0,225.6856,226.1271,225.5865,226.073,44461.0
2019-01-02 15:25:00,250.95,251.28,250.56,250.79,55155.0,226.082,226.3793,225.7307,225.9379,55155.0
2019-01-02 15:30:00,250.75,250.76,250.28,250.38,60070.0,225.9019,225.9109,225.4784,225.5685,60070.0
2019-01-02 15:35:00,250.38,250.84,250.28,250.3,44495.0,225.5685,225.9829,225.4784,225.4965,44495.0
2019-01-02 15:40:00,250.27,250.7,250.21,250.27,52958.0,225.4694,225.8568,225.4154,225.4694,52958.0
2019-01-02 15:45:00,250.28,250.92,250.28,250.61,51948.0,225.4784,226.055,225.4784,225.7757,51948.0
2019-01-02 15:50:00,250.64,251.19,250.64,251.0,59861.0,225.8028,226.2983,225.8028,226.1271,59861.0
2019-01-02 15:55:00,251.02,251.96,251.02,251.7,242227.0,226.1451,226.992,226.1451,226.7577,242227.0
2019-01-03 09:30:00,249.77,250.03,249.44,249.63,68974.0,225.019,225.2532,224.7217,224.8928,68974.0
2019-01-03 09:35:00,249.47,249.51,248.84,248.89,125667.0,224.7487,224.7847,224.1811,224.2262,125667.0
2019-01-03 09:40:00,248.8,249.56,248.77,249.19,30972.0,224.1451,224.8298,224.1181,224.4964,30972.0
2019-01-03 09:45:00,249.25,249.25,248.5,248.54,38623.0,224.5505,224.5505,223.8748,223.9109,38623.0
2019-01-03 09:50:00,248.54,248.7,248.26,248.6,42287.0,223.9109,224.055,223.6586,223.9649,42287.0
2019-01-03 09:55:00,248.62,248.85,248.43,248.74,42740.0,223.9829,224.1901,223.8118,224.091,42740.0
2019-01-03 10:00:00,248.62,248.67,247.46,247.58,173419.0,223.9829,224.028,222.9379,223.046,173419.0
2019-01-03 10:05:00,247.6,247.7,247.06,247.07,94700.0,223.064,223.1541,222.5775,222.5865,94700.0
2019-01-03 10:10:00,247.1,247.2,246.55,246.6,73935.0,222.6136,222.7036,222.1181,222.1631,73935.0
2019-01-03 10:15:00,246.56,246.93,246.21,246.93,51180.0,222.1271,222.4604,221.8117,222.4604,51180.0
2019-01-03 10:20:00,246.94,247.38,246.64,247.31,98280.0,222.4694,222.8658,222.1991,222.8027,98280.0
2019-01-03 10:25:00,247.2,247.33,246.99,247.12,41027.0,222.7036,222.8208,222.5145,222.6316,41027.0
2019-01-03 10:30:00,247.11,247.11,246.39,246.55,31698.0,222.6226,222.6226,221.9739,222.1181,31698.0
2019-01-03 10:35:00,246.55,246.56,245.62,245.95,60476.0,222.1181,222.1271,221.2802,221.5775,60476.0
2019-01-03 10:40:00,245.92,246.22,245.49,245.77,51085.0,221.5505,221.8208,221.1631,221.4154,51085.0
2019-01-03 10:45:00,245.67,246.37,245.65,245.85,25162.0,221.3253,221.9559,221.3072,221.4874,25162.0
2019-01-03 10:50:00,245.81,246.43,245.66,246.19,34374.0,221.4514,222.0099,221.3163,221.7937,34374.0
2019-01-03 10:55:00,246.15,246.81,246.14,246.78,33475.0,221.7577,222.3523,221.7487,222.3253,33475.0
2019-01-03 11:00:00,246.84,247.09,246.61,247.02,35000.0,222.3793,222.6045,222.1721,222.5415,35000.0
2019-01-03 11:05:00,246.97,247.0,246.5,246.59,62483.0,222.4964,222.5235,222.073,222.1541,62483.0
2019-01-03 11:10:00,246.61,247.63,246.61,247.41,78198.0,222.1721,223.091,222.1721,222.8928,78198.0
2019-01-03 11:15:00,247.48,247.71,247.35,247.44,28052.0,222.9559,223.1631,222.8388,222.9199,28052.0
2019-01-03 11:20:00,247.48,247.99,247.38,247.65,58161.0,222.9559,223.4154,222.8658,223.1091,58161.0
2019-01-03 11:25:00,247.64,247.74,247.1,247.16,217955.0,223.1,223.1901,222.6136,222.6676,217955.0
2019-01-03 11:30:00,247.16,247.48,246.91,247.17,98606.0,222.6676,222.9559,222.4424,222.6766,98606.0
2019-01-03 11:35:00,247.4,248.73,247.33,248.65,101776.0,222.8838,224.082,222.8208,224.01,101776.0
2019-01-03 11:40:00,248.68,249.57,248.68,249.18,40980.0,224.037,224.8388,224.037,224.4874,40980.0
2019-01-03 11:45:00,249.21,249.45,248.99,249.12,28481.0,224.5145,224.7307,224.3163,224.4334,28481.0
2019-01-03 11:50:00,249.18,249.44,248.59,248.74,29028.0,224.4874,224.7217,223.9559,224.091,29028.0
2019-01-03 11:55:00,248.63,248.98,248.4,248.57,28476.0,223.9919,224.3073,223.7847,223.9379,28476.0
2019-01-03 12:00:00,248.51,248.78,248.04,248.18,93955.0,223.8838,224.1271,223.4604,223.5865,93955.0
2019-01-03 12:05:00,248.19,248.19,247.87,248.03,28235.0,223.5955,223.5955,223.3073,223.4514,28235.0
2019-01-03 12:10:00,248.02,248.69,247.96,248.51,20328.0,223.4424,224.046,223.3883,223.8838,20328.0
2019-01-03 12:15:00,248.64,248.73,247.82,248.0,14662.0,224.0009,224.082,223.2622,223.4244,14662.0
2019-01-03 12:20:00,248.08,248.47,247.98,248.3,12474.0,223.4964,223.8478,223.4064,223.6946,12474.0
2019-01-03 12:25:00,248.41,248.41,247.83,248.1,28654.0,223.7937,223.7937,223.2712,223.5145,28654.0
2019-01-03 12:30:00,248.01,248.61,248.01,248.45,33099.0,223.4334,223.9739,223.4334,223.8298,33099.0
2019-01-03 12:35:00,248.41,248.44,247.52,247.77,17345.0,223.7937,223.8208,222.9919,223.2172,17345.0
2019-01-03 12:40:00,247.87,247.98,247.63,247.81,20383.0,223.3073,223.4064,223.091,223.2532,20383.0
2019-01-03 12:45:00,247.99,248.39,247.85,248.2,15058.0,223.4154,223.7757,223.2892,223.6046,15058.0
2019-01-03 12:50:00,248.16,248.62,248.07,248.56,19164.0,223.5685,223.9829,223.4874,223.9289,19164.0
2019-01-03 12:55:00,248.59,248.68,248.29,248.55,28174.0,223.9559,224.037,223.6856,223.9199,28174.0
2019-01-03 13:00:00,248.49,248.5,247.72,247.88,36073.0,223.8658,223.8748,223.1721,223.3163,36073.0
2019-01-03 13:05:00,247.83,248.04,247.51,247.63,45512.0,223.2712,223.4604,222.9829,223.091,45512.0
2019-01-03 13:10:00,247.61,247.89,247.35,247.73,29980.0,223.073,223.3253,222.8388,223.1811,29980.0
2019-01-03 13:15:00,247.74,247.75,246.21,246.53,131347.0,223.1901,223.1991,221.8117,222.1,131347.0
2019-01-03 13:20:00,246.52,247.13,246.52,247.0,36688.0,222.091,222.6406,222.091,222.5235,36688.0
2019-01-03 13:25:00,247.01,247.23,246.81,247.21,87348.0,222.5325,222.7307,222.3523,222.7127,87348.0
2019-01-03 13:30:00,247.13,247.26,246.9,246.96,112939.0,222.6406,222.7577,222.4334,222.4874,112939.0
2019-01-03 13:35:00,246.97,247.57,246.69,247.55,26399.0,222.4964,223.037,222.2442,223.019,26399.0
2019-01-03 13:40:00,247.53,247.89,247.4,247.76,29244.0,223.0009,223.3253,222.8838,223.2082,29244.0
2019-01-03 13:45:00,247.69,247.71,247.19,247.19,14417.0,223.1451,223.1631,222.6946,222.6946,14417.0
2019-01-03 13:50:00,247.24,247.28,246.65,246.68,92620.0,222.7397,222.7757,222.2081,222.2352,92620.0
2019-01-03 13:55:00,246.67,246.79,246.42,246.66,65750.0,222.2262,222.3343,222.0009,222.2172,65750.0
2019-01-03 14:00:00,246.57,246.85,246.46,246.52,44794.0,222.1361,222.3883,222.037,222.091,44794.0
2019-01-03 14:05:00,246.52,247.1,246.51,246.99,44294.0,222.091,222.6136,222.082,222.5145,44294.0
2019-01-03 14:10:00,246.99,247.27,246.87,246.89,53208.0,222.5145,222.7667,222.4063,222.4244,53208.0
2019-01-03 14:15:00,246.87,247.34,246.63,247.21,29878.0,222.4063,222.8298,222.1901,222.7127,29878.0
2019-01-03 14:20:00,247.21,247.32,247.0,247.15,55131.0,222.7127,222.8118,222.5235,222.6586,55131.0
2019-01-03 14:25:00,247.13,247.78,246.94,247.68,100512.0,222.6406,223.2262,222.4694,223.1361,100512.0
2019-01-03 14:30:00,247.74,248.09,247.37,247.59,67758.0,223.1901,223.5055,222.8568,223.055,67758.0
2019-01-03 14:35:00,247.6,247.7,247.09,247.4,45306.0,223.064,223.1541,222.6045,222.8838,45306.0
2019-01-03 14:40:00,247.36,247.58,246.97,247.01,26716.0,222.8478,223.046,222.4964,222.5325,26716.0
2019-01-03 14:45:00,246.95,247.12,246.51,246.7,33479.0,222.4784,222.6316,222.082,222.2532,33479.0
2019-01-03 14:50:00,246.67,246.86,246.49,246.59,52475.0,222.2262,222.3973,222.064,222.1541,52475.0
2019-01-03 14:55:00,246.6,246.61,245.99,246.32,73216.0,222.1631,222.1721,221.6136,221.9108,73216.0
2019-01-03 15:00:00,246.33,246.5,246.12,246.15,32055.0,221.9199,222.073,221.7307,221.7577,32055.0
2019-01-03 15:05:00,246.18,246.4,246.01,246.17,36465.0,221.7847,221.9829,221.6316,221.7757,36465.0
2019-01-03 15:10:00,246.14,246.24,245.7,245.79,45814.0,221.7487,221.8388,221.3523,221.4334,45814.0
2019-01-03 15:15:00,245.69,246.35,245.63,246.22,98122.0,221.3433,221.9379,221.2892,221.8208,98122.0
2019-01-03 15:20:00,246.2,246.46,245.85,245.9,51223.0,221.8027,222.037,221.4874,221.5325,51223.0
2019-01-03 15:25:00,245.88,246.41,245.8,246.04,46605.0,221.5145,221.9919,221.4424,221.6586,46605.0
2019-01-03 15:30:00,246.05,246.85,245.88,246.58,53555.0,221.6676,222.3883,221.5145,222.1451,53555.0
2019-01-03 15:35:00,246.57,246.78,245.9,245.91,101684.0,222.1361,222.3253,221.5325,221.5415,101684.0
2019-01-03 15:40:00,245.91,246.24,245.73,246.01,42987.0,221.5415,221.8388,221.3793,221.6316,42987.0
2019-01-03 15:45:00,246.01,246.39,246.0,246.01,61208.0,221.6316,221.9739,221.6226,221.6316,61208.0
2019-01-03 15:50:00,246.02,246.32,245.68,245.92,104090.0,221.6406,221.9108,221.3343,221.5505,104090.0
2019-01-03 15:55:00,245.93,246.05,245.08,245.56,376031.0,221.5595,221.6676,220.7937,221.2262,376031.0
2019-01-04 09:30:00,249.06,249.31,248.64,248.95,264153.0,224.3793,224.6046,224.0009,224.2802,264153.0
2019-01-04 09:35:00,249.04,249.59,248.76,249.46,131022.0,224.3613,224.8568,224.1091,224.7397,131022.0
2019-01-04 09:40:00,249.49,250.18,249.3,249.86,134504.0,224.7667,225.3883,224.5955,225.1001,134504.0
2019-01-04 09:45:00,249.93,250.18,249.72,250.08,111596.0,225.1631,225.3883,224.9739,225.2983,111596.0
2019-01-04 09:50:00,250.14,250.54,249.92,250.13,119139.0,225.3523,225.7127,225.1541,225.3433,119139.0
2019-01-04 09:55:00,250.14,250.63,249.92,250.54,116043.0,225.3523,225.7937,225.1541,225.7127,116043.0
2019-01-04 10:00:00,250.57,251.05,250.57,250.95,130477.0,225.7397,226.1721,225.7397,226.082,130477.0
2019-01-04 10:05:00,250.91,250.99,250.61,250.75,71538.0,226.046,226.1181,225.7757,225.9019,71538.0
2019-01-04 10:10:00,250.76,250.86,250.22,250.22,71627.0,225.9109,226.001,225.4244,225.4244,71627.0
2019-01-04 10:15:00,250.24,250.47,250.09,250.09,100876.0,225.4424,225.6496,225.3073,225.3073,100876.0
2019-01-04 10:20:00,250.11,251.78,249.53,251.56,202951.0,225.3253,226.8298,224.8028,226.6316,202951.0
2019-01-04 10:25:00,251.59,252.47,251.59,252.43,125169.0,226.6586,227.4514,226.6586,227.4154,125169.0
2019-01-04 10:30:00,252.47,252.81,251.95,251.95,64348.0,227.4514,227.7577,226.9829,226.9829,64348.0
2019-01-04 10:35:00,251.96,252.39,251.9,252.06,73915.0,226.992,227.3793,226.9379,227.082,73915.0
2019-01-04 10:40:00,252.12,252.17,251.57,251.6,83507.0,227.1361,227.1811,226.6406,226.6676,83507.0
2019-01-04 10:45:00,251.66,252.16,251.62,251.74,41873.0,226.7217,227.1721,226.6856,226.7938,41873.0
2019-01-04 10:50:00,251.78,252.32,251.77,251.88,32702.0,226.8298,227.3163,226.8208,226.9199,32702.0
2019-01-04 10:55:00,251.91,252.5,251.91,252.5,49919.0,226.9469,227.4784,226.9469,227.4784,49919.0
2019-01-04 11:00:00,252.44,253.25,252.27,253.15,167182.0,227.4244,228.1541,227.2712,228.064,167182.0
2019-01-04 11:05:00,253.15,253.18,252.78,253.08,86172.0,228.064,228.0911,227.7307,228.001,86172.0
2019-01-04 11:10:00,253.06,253.34,252.74,252.81,49720.0,227.9829,228.2352,227.6947,227.7577,49720.0
2019-01-04 11:15:00,252.81,252.81,252.2,252.68,55236.0,227.7577,227.7577,227.2082,227.6406,55236.0
2019-01-04 11:20:00,252.61,252.69,252.06,252.13,60294.0,227.5775,227.6496,227.082,227.1451,60294.0
2019-01-04 11:25:00,252.12,252.24,251.83,252.06,64222.0,227.1361,227.2442,226.8748,227.082,64222.0
2019-01-04 11:30:00,252.05,252.43,251.72,252.43,56053.0,227.073,227.4154,226.7757,227.4154,56053.0
2019-01-04 11:35:00,252.37,252.37,251.79,252.09,60142.0,227.3613,227.3613,226.8388,227.1091,60142.0
2019-01-04 11:40:00,252.11,252.45,252.02,252.26,33939.0,227.1271,227.4334,227.046,227.2622,33939.0
2019-01-04 11:45:00,252.29,252.75,252.29,252.51,82049.0,227.2893,227.7037,227.2893,227.4874,82049.0
2019-01-04 11:50:00,252.55,253.03,252.55,252.92,43839.0,227.5235,227.9559,227.5235,227.8568,43839.0
2019-01-04 11:55:00,252.97,252.97,252.54,252.71,23566.0,227.9019,227.9019,227.5145,227.6676,23566.0
2019-01-04 12:00:00,252.74,252.76,252.1,252.26,37485.0,227.6947,227.7127,227.1181,227.2622,37485.0
2019-01-04 12:05:00,252.29,252.73,252.23,252.63,21906.0,227.2893,227.6856,227.2352,227.5956,21906.0
2019-01-04 12:10:00,252.66,252.99,252.61,252.85,18413.0,227.6226,227.9199,227.5775,227.7938,18413.0
2019-01-04 12:15:00,252.86,253.47,252.84,253.46,25499.0,227.8028,228.3523,227.7847,228.3433,25499.0
2019-01-04 12:20:00,253.4,253.56,253.31,253.31,33060.0,228.2893,228.4334,228.2082,228.2082,33060.0
2019-01-04 12:25:00,253.33,253.47,253.28,253.34,22326.0,228.2262,228.3523,228.1811,228.2352,22326.0
2019-01-04 12:30:00,253.38,253.43,253.12,253.37,26996.0,228.2712,228.3163,228.037,228.2622,26996.0
2019-01-04 12:35:00,253.4,253.54,253.29,253.49,8766.0,228.2893,228.4154,228.1902,228.3703,8766.0
2019-01-04 12:40:00,253.64,253.85,253.39,253.83,85975.0,228.5055,228.6947,228.2802,228.6766,85975.0
2019-01-04 12:45:00,253.8,253.97,253.61,253.96,33700.0,228.6496,228.8028,228.4784,228.7938,33700.0
2019-01-04 12:50:00,253.93,254.05,253.8,253.9,25732.0,228.7667,228.8748,228.6496,228.7397,25732.0
2019-01-04 12:55:00,253.9,254.19,253.86,253.9,45032.0,228.7397,229.001,228.7037,228.7397,45032.0
2019-01-04 13:00:00,253.97,254.28,253.95,254.26,22641.0,228.8028,229.0821,228.7848,229.064,22641.0
2019-01-04 13:05:00,254.29,254.59,254.29,254.57,88065.0,229.0911,229.3613,229.0911,229.3433,88065.0
2019-01-04 13:10:00,254.56,254.58,254.18,254.2,20197.0,229.3343,229.3523,228.992,229.01,20197.0
2019-01-04 13:15:00,254.22,254.33,254.01,254.24,17872.0,229.028,229.1271,228.8388,229.046,17872.0
2019-01-04 13:20:00,254.21,254.33,253.97,253.97,22510.0,229.019,229.1271,228.8028,228.8028,22510.0
2019-01-04 13:25:00,253.94,254.1,253.92,254.06,23824.0,228.7757,228.9199,228.7577,228.8839,23824.0
2019-01-04 13:30:00,254.11,254.44,254.11,254.19,20692.0,228.9289,229.2262,228.9289,229.001,20692.0
2019-01-04 13:35:00,254.19,254.19,253.72,253.72,16661.0,229.001,229.001,228.5775,228.5775,16661.0
2019-01-04 13:40:00,253.74,253.78,253.3,253.43,75634.0,228.5956,228.6316,228.1992,228.3163,75634.0
2019-01-04 13:45:00,253.42,253.88,253.26,253.88,31013.0,228.3073,228.7217,228.1631,228.7217,31013.0
2019-01-04 13:50:00,253.84,253.96,253.61,253.75,33867.0,228.6857,228.7938,228.4784,228.6046,33867.0
2019-01-04 13:55:00,253.78,253.87,253.37,253.63,65509.0,228.6316,228.7127,228.2622,228.4965,65509.0
2019-01-04 14:00:00,253.69,253.75,253.32,253.62,21756.0,228.5505,228.6046,228.2172,228.4875,21756.0
2019-01-04 14:05:00,253.58,253.6,252.99,253.21,17606.0,228.4514,228.4694,227.9199,228.1181,17606.0
2019-01-04 14:10:00,253.31,253.49,253.27,253.36,13442.0,228.2082,228.3703,228.1721,228.2532,13442.0
2019-01-04 14:15:00,253.39,253.67,253.22,253.54,31777.0,228.2802,228.5325,228.1271,228.4154,31777.0
2019-01-04 14:20:00,253.53,253.93,253.5,253.93,16674.0,228.4064,228.7667,228.3793,228.7667,16674.0
2019-01-04 14:25:00,253.91,253.97,253.76,253.89,40988.0,228.7487,228.8028,228.6136,228.7307,40988.0
2019-01-04 14:30:00,253.89,254.03,253.79,254.02,53520.0,228.7307,228.8568,228.6406,228.8478,53520.0
2019-01-04 14:35:00,254.07,254.22,253.97,254.12,17129.0,228.8929,229.028,228.8028,228.9379,17129.0
2019-01-04 14:40:00,254.1,254.27,253.9,254.07,28808.0,228.9199,229.073,228.7397,228.8929,28808.0
2019-01-04 14:45:00,254.04,254.06,253.2,253.61,23360.0,228.8658,228.8839,228.1091,228.4784,23360.0
2019-01-04 14:50:00,253.61,253.63,253.35,253.49,34727.0,228.4784,228.4965,228.2442,228.3703,34727.0
2019-01-04 14:55:00,253.45,253.51,253.07,253.16,88624.0,228.3343,228.3884,227.992,228.073,88624.0
2019-01-04 15:00:00,253.13,253.77,253.12,253.77,289943.0,228.046,228.6226,228.037,228.6226,289943.0
2019-01-04 15:05:00,253.75,253.92,253.49,253.49,53120.0,228.6046,228.7577,228.3703,228.3703,53120.0
2019-01-04 15:10:00,253.44,253.83,253.41,253.77,58967.0,228.3253,228.6766,228.2983,228.6226,58967.0
2019-01-04 15:15:00,253.84,254.05,253.66,253.85,23487.0,228.6857,228.8748,228.5235,228.6947,23487.0
2019-01-04 15:20:00,253.85,253.92,253.16,253.19,21985.0,228.6947,228.7577,228.073,228.1001,21985.0
2019-01-04 15:25:00,253.14,253.34,252.98,253.23,42354.0,228.055,228.2352,227.9109,228.1361,42354.0
2019-01-04 15:30:00,253.23,253.67,253.11,253.67,46556.0,228.1361,228.5325,228.028,228.5325,46556.0
2019-01-04 15:35:00,253.67,253.76,253.33,253.36,38089.0,228.5325,228.6136,228.2262,228.2532,38089.0
2019-01-04 15:40:00,253.42,253.68,253.32,253.58,37167.0,228.3073,228.5415,228.2172,228.4514,37167.0
2019-01-04 15:45:00,253.55,254.04,253.55,253.72,57487.0,228.4244,228.8658,228.4244,228.5775,57487.0
2019-01-04 15:50:00,253.73,253.91,253.45,253.52,41150.0,228.5866,228.7487,228.3343,228.3974,41150.0
2019-01-04 15:55:00,253.53,254.15,253.53,253.93,247831.0,228.4064,228.9649,228.4064,228.7667,247831.0
2019-01-07 09:30:00,254.22,254.39,254.0,254.13,259029.0,229.028,229.1812,228.8298,228.9469,259029.0
2019-01-07 09:35:00,254.08,254.08,253.45,253.86,92296.0,228.9019,228.9019,228.3343,228.7037,92296.0
2019-01-07 09:40:00,253.84,254.39,253.84,254.22,45562.0,228.6857,229.1812,228.6857,229.028,45562.0
2019-01-07 09:45:00,254.25,254.37,253.89,253.92,47119.0,229.055,229.1631,228.7307,228.7577,47119.0
2019-01-07 09:50:00,253.94,254.01,253.21,253.31,78338.0,228.7757,228.8388,228.1181,228.2082,78338.0
2019-01-07 09:55:00,253.38,254.17,253.32,254.04,37569.0,228.2712,228.983,228.2172,228.8658,37569.0
2019-01-07 10:00:00,254.01,254.69,253.64,254.64,70266.0,228.8388,229.4514,228.5055,229.4064,70266.0
2019-01-07 10:05:00,254.61,254.71,254.32,254.32,19596.0,229.3793,229.4694,229.1181,229.1181,19596.0
2019-01-07 10:10:00,254.41,254.46,253.99,254.18,49699.0,229.1992,229.2442,228.8208,228.992,49699.0
2019-01-07 10:15:00,254.19,254.44,254.01,254.19,49796.0,229.001,229.2262,228.8388,229.001,49796.0
2019-01-07 10:20:00,254.11,254.35,253.71,254.3,35167.0,228.9289,229.1451,228.5685,229.1001,35167.0
2019-01-07 10:25:00,254.29,254.69,254.17,254.4,93414.0,229.0911,229.4514,228.983,229.1902,93414.0
2019-01-07 10:30:00,254.46,255.27,254.46,255.25,77120.0,229.2442,229.9739,229.2442,229.9559,77120.0
2019-01-07 10:35:00,255.24,255.38,254.83,255.0,77331.0,229.9469,230.073,229.5775,229.7307,77331.0
2019-01-07 10:40:00,254.94,255.55,254.89,255.26,82581.0,229.6766,230.2262,229.6316,229.9649,82581.0
2019-01-07 10:45:00,255.21,255.53,255.17,255.37,31538.0,229.9199,230.2082,229.8839,230.064,31538.0
2019-01-07 10:50:00,255.4,255.69,255.38,255.52,93841.0,230.0911,230.3523,230.073,230.1992,93841.0
2019-01-07 10:55:00,255.52,255.59,255.26,255.41,85364.0,230.1992,230.2622,229.9649,230.1001,85364.0
2019-01-07 11:00:00,255.36,255.86,255.27,255.65,91646.0,230.055,230.5055,229.9739,230.3163,91646.0
2019-01-07 11:05:00,255.63,255.72,255.25,255.43,52673.0,230.2983,230.3794,229.9559,230.1181,52673.0
2019-01-07 11:10:00,255.43,255.68,255.36,255.54,38131.0,230.1181,230.3433,230.055,230.2172,38131.0
2019-01-07 11:15:00,255.49,255.75,255.49,255.66,25425.0,230.1721,230.4064,230.1721,230.3253,25425.0
2019-01-07 11:20:00,255.66,255.8,255.5,255.63,37604.0,230.3253,230.4514,230.1812,230.2983,37604.0
2019-01-07 11:25:00,255.58,255.61,255.32,255.48,59678.0,230.2532,230.2803,230.019,230.1631,59678.0
2019-01-07 11:30:00,255.56,255.66,255.35,255.64,52965.0,230.2352,230.3253,230.046,230.3073,52965.0
2019-01-07 11:35:00,255.67,256.19,255.61,256.11,64957.0,230.3343,230.8028,230.2803,230.7307,64957.0
2019-01-07 11:40:00,256.11,256.32,255.92,256.29,37707.0,230.7307,230.9199,230.5595,230.8929,37707.0
2019-01-07 11:45:00,256.3,256.52,256.18,256.39,74938.0,230.9019,231.1001,230.7938,230.983,74938.0
2019-01-07 11:50:00,256.37,256.67,256.37,256.55,58400.0,230.9649,231.2352,230.9649,231.1271,58400.0
2019-01-07 11:55:00,256.55,256.92,256.49,256.92,97236.0,231.1271,231.4604,231.0731,231.4604,97236.0
2019-01-07 12:00:00,256.89,256.96,256.46,256.48,50010.0,231.4334,231.4965,231.046,231.064,50010.0
2019-01-07 12:05:00,256.48,256.65,256.31,256.41,44057.0,231.064,231.2172,230.9109,231.001,44057.0
2019-01-07 12:10:00,256.37,256.56,256.36,256.54,26062.0,230.9649,231.1361,230.9559,231.1181,26062.0
2019-01-07 12:15:00,256.56,256.62,256.45,256.55,35580.0,231.1361,231.1902,231.037,231.1271,35580.0
2019-01-07 12:20:00,256.51,256.81,256.47,256.76,69582.0,231.0911,231.3613,231.055,231.3163,69582.0
2019-01-07 12:25:00,256.82,256.93,256.75,256.77,48858.0,231.3703,231.4694,231.3073,231.3253,48858.0
2019-01-07 12:30:00,256.78,257.09,256.64,257.01,45483.0,231.3343,231.6136,231.2082,231.5415,45483.0
2019-01-07 12:35:00,257.01,257.09,256.86,257.08,30893.0,231.5415,231.6136,231.4064,231.6046,30893.0
2019-01-07 12:40:00,257.12,257.12,256.86,256.95,46223.0,231.6406,231.6406,231.4064,231.4875,46223.0
2019-01-07 12:45:00,256.95,257.12,256.85,256.9,48811.0,231.4875,231.6406,231.3974,231.4424,48811.0
2019-01-07 12:50:00,256.91,256.94,256.64,256.87,61020.0,231.4514,231.4785,231.2082,231.4154,61020.0
2019-01-07 12:55:00,256.87,257.19,256.76,257.01,49669.0,231.4154,231.7037,231.3163,231.5415,49669.0
2019-01-07 13:00:00,257.01,257.28,257.01,257.21,82116.0,231.5415,231.7848,231.5415,231.7217,82116.0
2019-01-07 13:05:00,257.21,257.23,257.02,257.17,20404.0,231.7217,231.7397,231.5505,231.6857,20404.0
2019-01-07 13:10:00,257.2,257.46,257.2,257.35,54511.0,231.7127,231.9469,231.7127,231.8478,54511.0
2019-01-07 13:15:00,257.38,257.41,257.22,257.34,58372.0,231.8749,231.9019,231.7307,231.8388,58372.0
2019-01-07 13:20:00,257.37,257.44,257.08,257.19,50492.0,231.8658,231.9289,231.6046,231.7037,50492.0
2019-01-07 13:25:00,257.2,257.32,257.05,257.21,47579.0,231.7127,231.8208,231.5776,231.7217,47579.0
2019-01-07 13:30:00,257.19,257.36,257.04,257.34,77890.0,231.7037,231.8568,231.5685,231.8388,77890.0
2019-01-07 13:35:00,257.32,257.38,257.11,257.14,31391.0,231.8208,231.8749,231.6316,231.6586,31391.0
2019-01-07 13:40:00,257.11,257.25,257.0,257.19,55062.0,231.6316,231.7577,231.5325,231.7037,55062.0
2019-01-07 13:45:00,257.15,257.17,256.5,256.5,51440.0,231.6676,231.6857,231.0821,231.0821,51440.0
2019-01-07 13:50:00,256.49,256.49,256.26,256.45,33865.0,231.0731,231.0731,230.8658,231.037,33865.0
2019-01-07 13:55:00,256.39,256.58,256.31,256.33,40067.0,230.983,231.1541,230.9109,230.9289,40067.0
2019-01-07 14:00:00,256.34,256.66,256.31,256.59,43786.0,230.9379,231.2262,230.9109,231.1631,43786.0
2019-01-07 14:05:00,256.62,256.63,256.16,256.33,42143.0,231.1902,231.1992,230.7758,230.9289,42143.0
2019-01-07 14:10:00,256.27,256.36,256.04,256.32,54891.0,230.8749,230.9559,230.6676,230.9199,54891.0
2019-01-07 14:15:00,256.33,256.47,256.18,256.41,52828.0,230.9289,231.055,230.7938,231.001,52828.0
2019-01-07 14:20:00,256.42,256.55,256.34,256.41,49146.0,231.01,231.1271,230.9379,231.001,49146.0
2019-01-07 14:25:00,256.34,256.43,256.12,256.2,47719.0,230.9379,231.019,230.7397,230.8118,47719.0
2019-01-07 14:30:00,256.17,256.37,256.05,256.18,48751.0,230.7848,230.9649,230.6767,230.7938,48751.0
2019-01-07 14:35:00,256.15,256.17,255.94,256.03,32862.0,230.7667,230.7848,230.5776,230.6586,32862.0
2019-01-07 14:40:00,256.01,256.26,255.89,256.03,79871.0,230.6406,230.8658,230.5325,230.6586,79871.0
2019-01-07 14:45:00,256.02,256.09,255.85,256.08,48870.0,230.6496,230.7127,230.4965,230.7037,48870.0
2019-01-07 14:50:00,256.09,256.09,255.6,255.67,30585.0,230.7127,230.7127,230.2712,230.3343,30585.0
2019-01-07 14:55:00,255.65,255.66,255.46,255.59,67642.0,230.3163,230.3253,230.1451,230.2622,67642.0
2019-01-07 15:00:00,255.59,256.13,255.54,256.09,67662.0,230.2622,230.7487,230.2172,230.7127,67662.0
2019-01-07 15:05:00,256.11,256.22,256.02,256.12,57405.0,230.7307,230.8298,230.6496,230.7397,57405.0
2019-01-07 15:10:00,256.12,256.36,255.99,256.3,41329.0,230.7397,230.9559,230.6226,230.9019,41329.0
2019-01-07 15:15:00,256.31,256.53,256.31,256.49,62115.0,230.9109,231.1091,230.9109,231.0731,62115.0
2019-01-07 15:20:00,256.5,256.53,256.35,256.47,50247.0,231.0821,231.1091,230.9469,231.055,50247.0
2019-01-07 15:25:00,256.49,256.67,256.44,256.47,29710.0,231.0731,231.2352,231.028,231.055,29710.0
2019-01-07 15:30:00,256.47,256.55,255.92,256.2,62955.0,231.055,231.1271,230.5595,230.8118,62955.0
2019-01-07 15:35:00,256.18,256.43,256.11,256.25,43944.0,230.7938,231.019,230.7307,230.8568,43944.0
2019-01-07 15:40:00,256.21,256.24,255.97,256.13,83992.0,230.8208,230.8478,230.6046,230.7487,83992.0
2019-01-07 15:45:00,256.15,256.45,256.15,256.36,77882.0,230.7667,231.037,230.7667,230.9559,77882.0
2019-01-07 15:50:00,256.33,256.35,255.99,256.07,72320.0,230.9289,230.9469,230.6226,230.6947,72320.0
2019-01-07 15:55:00,256.09,256.34,255.58,255.81,185417.0,230.7127,230.9379,230.2532,230.4604,185417.0
2019-01-08 09:30:00,258.38,258.56,258.25,258.46,138708.0,232.7758,232.9379,232.6586,232.8478,138708.0
2019-01-08 09:35:00,258.54,258.6,258.14,258.19,94875.0,232.9199,232.974,232.5595,232.6046,94875.0
2019-01-08 09:40:00,258.19,258.82,258.12,258.63,87750.0,232.6046,233.1722,232.5415,233.001,87750.0
2019-01-08 09:45:00,258.62,258.67,257.76,257.97,78151.0,232.992,233.037,232.2172,232.4064,78151.0
2019-01-08 09:50:00,257.93,257.97,257.57,257.69,48576.0,232.3704,232.4064,232.046,232.1541,48576.0
2019-01-08 09:55:00,257.72,257.97,257.51,257.73,63656.0,232.1812,232.4064,231.992,232.1902,63656.0
2019-01-08 10:00:00,257.77,258.12,257.71,258.05,34872.0,232.2262,232.5415,232.1722,232.4785,34872.0
2019-01-08 10:05:00,258.04,258.22,257.99,258.03,37746.0,232.4695,232.6316,232.4244,232.4604,37746.0
2019-01-08 10:10:00,258.03,258.03,256.97,257.09,99948.0,232.4604,232.4604,231.5055,231.6136,99948.0
2019-01-08 10:15:00,257.05,257.12,256.49,256.52,64301.0,231.5776,231.6406,231.0731,231.1001,64301.0
2019-01-08 10:20:00,256.54,256.83,256.53,256.7,51584.0,231.1181,231.3794,231.1091,231.2622,51584.0
2019-01-08 10:25:00,256.74,257.13,256.74,256.93,53444.0,231.2983,231.6496,231.2983,231.4694,53444.0
2019-01-08 10:30:00,256.9,257.12,256.37,256.54,51908.0,231.4424,231.6406,230.9649,231.1181,51908.0
2019-01-08 10:35:00,256.57,256.77,256.33,256.74,44713.0,231.1451,231.3253,230.9289,231.2983,44713.0
2019-01-08 10:40:00,256.73,256.73,256.19,256.21,27048.0,231.2893,231.2893,230.8028,230.8208,27048.0
2019-01-08 10:45:00,256.2,256.24,255.93,256.1,40999.0,230.8118,230.8478,230.5685,230.7217,40999.0
2019-01-08 10:50:00,256.14,256.16,255.52,255.61,82482.0,230.7577,230.7758,230.1992,230.2803,82482.0
2019-01-08 10:55:00,255.66,256.04,255.58,255.98,52034.0,230.3253,230.6676,230.2532,230.6136,52034.0
2019-01-08 11:00:00,256.01,256.49,255.95,256.44,62470.0,230.6406,231.0731,230.5866,231.028,62470.0
2019-01-08 11:05:00,256.49,256.75,256.23,256.61,35762.0,231.0731,231.3073,230.8388,231.1812,35762.0
2019-01-08 11:10:00,256.59,256.62,256.19,256.31,44832.0,231.1631,231.1902,230.8028,230.9109,44832.0
2019-01-08 11:15:00,256.3,256.84,256.23,256.66,38851.0,230.9019,231.3884,230.8388,231.2262,38851.0
2019-01-08 11:20:00,256.71,256.71,256.44,256.64,39585.0,231.2712,231.2712,231.028,231.2082,39585.0
2019-01-08 11:25:00,256.65,256.76,256.3,256.33,39081.0,231.2172,231.3163,230.9019,230.9289,39081.0
2019-01-08 11:30:00,256.34,256.34,255.83,255.91,71481.0,230.9379,230.9379,230.4785,230.5505,71481.0
2019-01-08 11:35:00,255.9,256.08,255.82,256.03,25425.0,230.5415,230.7037,230.4694,230.6586,25425.0
2019-01-08 11:40:00,256.11,256.31,255.99,256.1,43670.0,230.7307,230.9109,230.6226,230.7217,43670.0
2019-01-08 11:45:00,256.07,256.42,256.06,256.36,31652.0,230.6947,231.01,230.6857,230.9559,31652.0
2019-01-08 11:50:00,256.38,256.45,256.15,256.39,26754.0,230.974,231.037,230.7667,230.983,26754.0
2019-01-08 11:55:00,256.48,256.87,256.48,256.83,31734.0,231.064,231.4154,231.064,231.3794,31734.0
2019-01-08 12:00:00,256.8,257.0,256.67,257.0,55424.0,231.3523,231.5325,231.2352,231.5325,55424.0
2019-01-08 12:05:00,256.97,256.99,256.76,256.86,35110.0,231.5055,231.5235,231.3163,231.4064,35110.0
2019-01-08 12:10:00,256.87,257.03,256.65,257.01,28591.0,231.4154,231.5595,231.2172,231.5415,28591.0
2019-01-08 12:15:00,257.01,257.37,256.93,257.23,49638.0,231.5415,231.8658,231.4694,231.7397,49638.0
2019-01-08 12:20:00,257.26,257.41,257.19,257.41,36236.0,231.7667,231.9019,231.7037,231.9019,36236.0
2019-01-08 12:25:00,257.38,257.58,257.3,257.33,59207.0,231.8749,232.055,231.8028,231.8298,59207.0
2019-01-08 12:30:00,257.34,257.48,257.13,257.15,58091.0,231.8388,231.9649,231.6496,231.6676,58091.0
2019-01-08 12:35:00,257.14,257.14,256.75,256.84,115395.0,231.6586,231.6586,231.3073,231.3884,115395.0
2019-01-08 12:40:00,256.81,257.22,256.79,257.11,68681.0,231.3613,231.7307,231.3433,231.6316,68681.0
2019-01-08 12:45:00,257.14,257.27,256.35,256.35,61968.0,231.6586,231.7758,230.9469,230.9469,61968.0
2019-01-08 12:50:00,256.25,256.72,256.22,256.69,19662.0,230.8568,231.2803,230.8298,231.2532,19662.0
2019-01-08 12:55:00,256.67,256.8,256.4,256.71,37206.0,231.2352,231.3523,230.992,231.2712,37206.0
2019-01-08 13:00:00,256.72,257.0,256.42,256.91,59780.0,231.2803,231.5325,231.01,231.4514,59780.0
2019-01-08 13:05:00,256.94,257.04,256.84,256.94,83423.0,231.4785,231.5685,231.3884,231.4785,83423.0
2019-01-08 13:10:00,256.96,257.27,256.85,257.18,34290.0,231.4965,231.7758,231.3974,231.6947,34290.0
2019-01-08 13:15:00,257.15,257.29,256.98,257.01,42695.0,231.6676,231.7938,231.5145,231.5415,42695.0
2019-01-08 13:20:00,257.03,257.33,257.03,257.16,53241.0,231.5595,231.8298,231.5595,231.6767,53241.0
2019-01-08 13:25:00,257.16,257.28,257.08,257.21,23619.0,231.6767,231.7848,231.6046,231.7217,23619.0
2019-01-08 13:30:00,257.24,257.51,257.17,257.48,32901.0,231.7487,231.992,231.6857,231.9649,32901.0
2019-01-08 13:35:00,257.45,257.47,257.32,257.36,16769.0,231.9379,231.9559,231.8208,231.8568,16769.0
2019-01-08 13:40:00,257.37,257.37,257.15,257.18,41395.0,231.8658,231.8658,231.6676,231.6947,41395.0
2019-01-08 13:45:00,257.18,257.35,256.9,257.33,119795.0,231.6947,231.8478,231.4424,231.8298,119795.0
2019-01-08 13:50:00,257.39,258.0,257.34,257.91,89029.0,231.8839,232.4334,231.8388,232.3523,89029.0
2019-01-08 13:55:00,257.94,257.98,257.69,257.71,193261.0,232.3794,232.4154,232.1541,232.1722,193261.0
2019-01-08 14:00:00,257.72,257.91,257.57,257.68,48162.0,232.1812,232.3523,232.046,232.1451,48162.0
2019-01-08 14:05:00,257.69,257.8,257.53,257.71,42165.0,232.1541,232.2532,232.01,232.1722,42165.0
2019-01-08 14:10:00,257.76,257.94,257.73,257.94,36084.0,232.2172,232.3794,232.1902,232.3794,36084.0
2019-01-08 14:15:00,257.94,258.04,257.76,257.86,73248.0,232.3794,232.4695,232.2172,232.3073,73248.0
2019-01-08 14:20:00,257.86,257.86,257.44,257.54,60444.0,232.3073,232.3073,231.9289,232.019,60444.0
2019-01-08 14:25:00,257.53,257.69,257.47,257.64,53573.0,232.01,232.1541,231.9559,232.1091,53573.0
2019-01-08 14:30:00,257.62,257.87,257.52,257.83,42914.0,232.0911,232.3163,232.001,232.2803,42914.0
2019-01-08 14:35:00,257.83,257.96,257.61,257.9,36221.0,232.2803,232.3974,232.0821,232.3433,36221.0
2019-01-08 14:40:00,257.9,258.03,257.87,257.94,60372.0,232.3433,232.4604,232.3163,232.3794,60372.0
2019-01-08 14:45:00,257.95,258.09,257.71,258.01,28870.0,232.3884,232.5145,232.1722,232.4424,28870.0
2019-01-08 14:50:00,258.01,258.02,257.68,257.89,32821.0,232.4424,232.4514,232.1451,232.3343,32821.0
2019-01-08 14:55:00,257.86,257.87,257.6,257.77,30234.0,232.3073,232.3163,232.0731,232.2262,30234.0
2019-01-08 15:00:00,257.75,257.88,257.62,257.69,57304.0,232.2082,232.3253,232.0911,232.1541,57304.0
2019-01-08 15:05:00,257.73,257.85,257.35,257.74,32134.0,232.1902,232.2983,231.8478,232.1992,32134.0
2019-01-08 15:10:00,257.73,257.95,257.69,257.93,30260.0,232.1902,232.3884,232.1541,232.3704,30260.0
2019-01-08 15:15:00,257.93,258.09,257.83,258.05,45282.0,232.3704,232.5145,232.2803,232.4785,45282.0
2019-01-08 15:20:00,258.02,258.08,257.84,258.06,40513.0,232.4514,232.5055,232.2893,232.4875,40513.0
2019-01-08 15:25:00,258.05,258.2,257.97,258.18,58149.0,232.4785,232.6136,232.4064,232.5956,58149.0
2019-01-08 15:30:00,258.22,258.44,258.15,258.37,56355.0,232.6316,232.8298,232.5686,232.7668,56355.0
2019-01-08 15:35:00,258.37,258.45,258.27,258.37,70938.0,232.7668,232.8388,232.6767,232.7668,70938.0
2019-01-08 15:40:00,258.36,258.37,258.0,258.23,71382.0,232.7577,232.7668,232.4334,232.6406,71382.0
2019-01-08 15:45:00,258.26,258.42,258.09,258.09,81707.0,232.6677,232.8118,232.5145,232.5145,81707.0
2019-01-08 15:50:00,258.07,258.27,257.95,258.26,95980.0,232.4965,232.6767,232.3884,232.6677,95980.0
2019-01-08 15:55:00,258.24,258.33,258.06,258.23,263162.0,232.6496,232.7307,232.4875,232.6406,263162.0
2019-01-09 09:30:00,259.09,259.31,258.85,259.17,202509.0,233.4154,233.6136,233.1992,233.4875,202509.0
2019-01-09 09:35:00,259.18,259.42,259.1,259.18,42346.0,233.4965,233.7127,233.4244,233.4965,42346.0
2019-01-09 09:40:00,259.18,259.28,258.9,259.05,44563.0,233.4965,233.5866,233.2442,233.3794,44563.0
2019-01-09 09:45:00,259.17,259.22,258.61,258.89,54136.0,233.4875,233.5325,232.983,233.2352,54136.0
2019-01-09 09:50:00,258.9,259.73,258.88,259.61,134702.0,233.2442,233.992,233.2262,233.8839,134702.0
2019-01-09 09:55:00,259.64,259.64,259.41,259.59,34791.0,233.9109,233.9109,233.7037,233.8659,34791.0
2019-01-09 10:00:00,259.61,259.79,259.44,259.73,47252.0,233.8839,234.046,233.7307,233.992,47252.0
2019-01-09 10:05:00,259.64,259.79,259.07,259.36,57387.0,233.9109,234.046,233.3974,233.6586,57387.0
2019-01-09 10:10:00,259.46,259.66,259.07,259.08,42839.0,233.7487,233.9289,233.3974,233.4064,42839.0
2019-01-09 10:15:00,259.09,259.39,258.99,259.31,45550.0,233.4154,233.6857,233.3253,233.6136,45550.0
2019-01-09 10:20:00,259.37,259.57,259.35,259.51,34178.0,233.6677,233.8478,233.6496,233.7938,34178.0
2019-01-09 10:25:00,259.55,259.55,259.21,259.37,24648.0,233.8298,233.8298,233.5235,233.6677,24648.0
2019-01-09 10:30:00,259.31,259.31,258.51,258.56,58142.0,233.6136,233.6136,232.8929,232.9379,58142.0
2019-01-09 10:35:00,258.58,258.84,258.47,258.68,32954.0,232.9559,233.1902,232.8568,233.046,32954.0
2019-01-09 10:40:00,258.65,258.65,257.92,257.99,88712.0,233.019,233.019,232.3613,232.4244,88712.0
2019-01-09 10:45:00,258.02,258.16,257.72,258.16,30692.0,232.4514,232.5776,232.1812,232.5776,30692.0
2019-01-09 10:50:00,258.22,258.54,258.13,258.32,36634.0,232.6316,232.9199,232.5505,232.7217,36634.0
2019-01-09 10:55:00,258.31,258.51,258.21,258.5,19672.0,232.7127,232.8929,232.6226,232.8839,19672.0
2019-01-09 11:00:00,258.42,259.17,258.37,259.08,52178.0,232.8118,233.4875,232.7668,233.4064,52178.0
2019-01-09 11:05:00,259.09,259.26,258.88,259.02,28899.0,233.4154,233.5686,233.2262,233.3523,28899.0
2019-01-09 11:10:00,258.98,259.3,258.81,259.09,33933.0,233.3163,233.6046,233.1631,233.4154,33933.0
2019-01-09 11:15:00,258.99,259.12,258.81,259.04,50004.0,233.3253,233.4424,233.1631,233.3704,50004.0
2019-01-09 11:20:00,259.02,259.5,258.8,259.38,29794.0,233.3523,233.7848,233.1541,233.6767,29794.0
2019-01-09 11:25:00,259.37,259.55,259.27,259.4,69800.0,233.6677,233.8298,233.5776,233.6947,69800.0
2019-01-09 11:30:00,259.4,259.44,259.21,259.29,29149.0,233.6947,233.7307,233.5235,233.5956,29149.0
2019-01-09 11:35:00,259.39,259.46,259.14,259.29,24230.0,233.6857,233.7487,233.4604,233.5956,24230.0
2019-01-09 11:40:00,259.35,259.36,259.1,259.23,19091.0,233.6496,233.6586,233.4244,233.5415,19091.0
2019-01-09 11:45:00,259.25,259.68,259.25,259.66,34897.0,233.5595,233.9469,233.5595,233.9289,34897.0
2019-01-09 11:50:00,259.65,260.07,259.49,259.93,32791.0,233.9199,234.2983,233.7758,234.1722,32791.0
2019-01-09 11:55:00,259.98,259.98,259.65,259.69,14478.0,234.2172,234.2172,233.9199,233.9559,14478.0
2019-01-09 12:00:00,259.68,259.8,259.57,259.76,145776.0,233.9469,234.055,233.8478,234.019,145776.0
2019-01-09 12:05:00,259.76,259.8,259.51,259.55,22246.0,234.019,234.055,233.7938,233.8298,22246.0
2019-01-09 12:10:00,259.55,259.7,259.47,259.67,14159.0,233.8298,233.965,233.7577,233.9379,14159.0
2019-01-09 12:15:00,259.68,259.83,259.61,259.73,17129.0,233.9469,234.0821,233.8839,233.992,17129.0
2019-01-09 12:20:00,259.79,259.82,259.66,259.77,11360.0,234.046,234.0731,233.9289,234.028,11360.0
2019-01-09 12:25:00,259.76,259.87,259.71,259.75,23442.0,234.019,234.1181,233.974,234.01,23442.0
2019-01-09 12:30:00,259.76,259.96,259.67,259.9,14546.0,234.019,234.1992,233.9379,234.1451,14546.0
2019-01-09 12:35:00,259.9,260.07,259.82,259.96,46396.0,234.1451,234.2983,234.0731,234.1992,46396.0
2019-01-09 12:40:00,259.95,260.0,259.82,259.96,34020.0,234.1902,234.2352,234.0731,234.1992,34020.0
2019-01-09 12:45:00,259.97,260.31,259.93,260.03,38499.0,234.2082,234.5145,234.1722,234.2623,38499.0
2019-01-09 12:50:00,260.14,260.28,260.11,260.18,15731.0,234.3614,234.4875,234.3343,234.3974,15731.0
2019-01-09 12:55:00,260.14,260.28,260.11,260.25,13121.0,234.3614,234.4875,234.3343,234.4605,13121.0
2019-01-09 13:00:00,260.28,260.31,260.03,260.09,18194.0,234.4875,234.5145,234.2623,234.3163,18194.0
2019-01-09 13:05:00,260.06,260.06,259.79,259.95,17090.0,234.2893,234.2893,234.046,234.1902,17090.0
2019-01-09 13:10:00,259.97,259.98,259.79,259.94,15396.0,234.2082,234.2172,234.046,234.1812,15396.0
2019-01-09 13:15:00,259.98,260.1,259.89,260.08,39479.0,234.2172,234.3253,234.1361,234.3073,39479.0
2019-01-09 13:20:00,260.08,260.19,260.01,260.16,14941.0,234.3073,234.4064,234.2442,234.3794,14941.0
2019-01-09 13:25:00,260.2,260.2,260.01,260.05,23710.0,234.4154,234.4154,234.2442,234.2803,23710.0
2019-01-09 13:30:00,260.08,260.11,259.81,259.85,31871.0,234.3073,234.3343,234.0641,234.1001,31871.0
2019-01-09 13:35:00,259.85,259.97,259.85,259.87,11168.0,234.1001,234.2082,234.1001,234.1181,11168.0
2019-01-09 13:40:00,259.87,260.0,259.85,259.94,31809.0,234.1181,234.2352,234.1001,234.1812,31809.0
2019-01-09 13:45:00,259.95,259.98,259.79,259.85,27951.0,234.1902,234.2172,234.046,234.1001,27951.0
2019-01-09 13:50:00,259.81,259.83,259.45,259.53,27881.0,234.0641,234.0821,233.7397,233.8118,27881.0
2019-01-09 13:55:00,259.63,259.75,259.56,259.69,22730.0,233.9019,234.01,233.8388,233.9559,22730.0
2019-01-09 14:00:00,259.71,260.34,259.71,259.98,67847.0,233.974,234.5415,233.974,234.2172,67847.0
2019-01-09 14:05:00,260.0,260.48,259.96,260.41,24521.0,234.2352,234.6677,234.1992,234.6046,24521.0
2019-01-09 14:10:00,260.41,260.41,260.02,260.09,43978.0,234.6046,234.6046,234.2532,234.3163,43978.0
2019-01-09 14:15:00,260.13,260.18,259.25,259.25,30994.0,234.3523,234.3974,233.5595,233.5595,30994.0
2019-01-09 14:20:00,259.15,259.32,258.85,259.03,33216.0,233.4695,233.6226,233.1992,233.3613,33216.0
2019-01-09 14:25:00,259.07,259.28,259.04,259.17,24285.0,233.3974,233.5866,233.3704,233.4875,24285.0
2019-01-09 14:30:00,259.11,259.45,258.93,259.33,15421.0,233.4334,233.7397,233.2713,233.6316,15421.0
2019-01-09 14:35:00,259.38,259.52,259.25,259.44,62034.0,233.6767,233.8028,233.5595,233.7307,62034.0
2019-01-09 14:40:00,259.43,259.72,259.35,259.67,21811.0,233.7217,233.983,233.6496,233.9379,21811.0
2019-01-09 14:45:00,259.7,260.03,259.67,260.03,54820.0,233.965,234.2623,233.9379,234.2623,54820.0
2019-01-09 14:50:00,260.07,260.07,259.84,259.98,30765.0,234.2983,234.2983,234.0911,234.2172,30765.0
2019-01-09 14:55:00,259.98,260.0,259.71,259.73,20772.0,234.2172,234.2352,233.974,233.992,20772.0
2019-01-09 15:00:00,259.75,260.03,259.63,259.91,25647.0,234.01,234.2623,233.9019,234.1541,25647.0
2019-01-09 15:05:00,259.94,259.96,259.7,259.9,24498.0,234.1812,234.1992,233.965,234.1451,24498.0
2019-01-09 15:10:00,259.91,260.07,259.75,259.87,39361.0,234.1541,234.2983,234.01,234.1181,39361.0
2019-01-09 15:15:00,259.89,260.13,259.86,260.04,20256.0,234.1361,234.3523,234.1091,234.2713,20256.0
2019-01-09 15:20:00,260.05,260.16,259.93,259.97,40204.0,234.2803,234.3794,234.1722,234.2082,40204.0
2019-01-09 15:25:00,259.98,260.08,259.85,259.91,22545.0,234.2172,234.3073,234.1001,234.1541,22545.0
2019-01-09 15:30:00,259.89,260.04,259.61,259.93,55004.0,234.1361,234.2713,233.8839,234.1722,55004.0
2019-01-09 15:35:00,259.85,259.85,259.47,259.51,39748.0,234.1001,234.1001,233.7577,233.7938,39748.0
2019-01-09 15:40:00,259.59,259.59,259.22,259.46,34397.0,233.8659,233.8659,233.5325,233.7487,34397.0
2019-01-09 15:45:00,259.44,259.5,258.89,259.08,59945.0,233.7307,233.7848,233.2352,233.4064,59945.0
2019-01-09 15:50:00,259.06,259.06,258.83,258.88,40671.0,233.3884,233.3884,233.1812,233.2262,40671.0
2019-01-09 15:55:00,258.88,259.55,258.84,259.41,130452.0,233.2262,233.8298,233.1902,233.7037,130452.0
2019-01-10 09:30:00,257.82,257.99,257.55,257.55,176746.0,232.2713,232.4244,232.028,232.028,176746.0
2019-01-10 09:35:00,257.51,257.92,257.49,257.65,46644.0,231.992,232.3613,231.974,232.1181,46644.0
2019-01-10 09:40:00,257.7,257.83,257.39,257.55,63650.0,232.1631,232.2803,231.8839,232.028,63650.0
2019-01-10 09:45:00,257.48,257.64,257.18,257.22,59835.0,231.9649,232.1091,231.6947,231.7307,59835.0
2019-01-10 09:50:00,257.2,257.45,257.18,257.3,53132.0,231.7127,231.9379,231.6947,231.8028,53132.0
2019-01-10 09:55:00,257.31,257.47,257.08,257.44,48822.0,231.8118,231.9559,231.6046,231.9289,48822.0
2019-01-10 10:00:00,257.42,257.88,257.38,257.56,35195.0,231.9109,232.3253,231.8749,232.037,35195.0
2019-01-10 10:05:00,257.56,257.86,257.53,257.78,42418.0,232.037,232.3073,232.01,232.2352,42418.0
2019-01-10 10:10:00,257.76,258.02,257.74,257.74,37705.0,232.2172,232.4514,232.1992,232.1992,37705.0
2019-01-10 10:15:00,257.74,257.78,257.24,257.71,81143.0,232.1992,232.2352,231.7487,232.1722,81143.0
2019-01-10 10:20:00,257.74,258.4,257.73,258.36,39491.0,232.1992,232.7938,232.1902,232.7577,39491.0
2019-01-10 10:25:00,258.35,258.68,258.28,258.62,38220.0,232.7487,233.046,232.6857,232.992,38220.0
2019-01-10 10:30:00,258.65,258.82,258.51,258.67,21498.0,233.019,233.1722,232.8929,233.037,21498.0
2019-01-10 10:35:00,258.67,258.72,258.45,258.69,30464.0,233.037,233.0821,232.8388,233.055,30464.0
2019-01-10 10:40:00,258.69,258.72,258.5,258.63,26498.0,233.055,233.0821,232.8839,233.001,26498.0
2019-01-10 10:45:00,258.63,258.79,258.49,258.78,25061.0,233.001,233.1451,232.8749,233.1361,25061.0
2019-01-10 10:50:00,258.73,259.04,258.73,259.0,48377.0,233.0911,233.3704,233.0911,233.3343,48377.0
2019-01-10 10:55:00,259.0,259.12,258.87,259.07,29084.0,233.3343,233.4424,233.2172,233.3974,29084.0
2019-01-10 11:00:00,259.1,259.1,258.91,259.09,20948.0,233.4244,233.4244,233.2532,233.4154,20948.0
2019-01-10 11:05:00,259.19,259.38,259.13,259.29,19078.0,233.5055,233.6767,233.4514,233.5956,19078.0
2019-01-10 11:10:00,259.27,259.49,259.22,259.48,12680.0,233.5776,233.7758,233.5325,233.7668,12680.0
2019-01-10 11:15:00,259.45,259.58,259.25,259.31,19182.0,233.7397,233.8568,233.5595,233.6136,19182.0
2019-01-10 11:20:00,259.28,259.39,259.15,259.17,43262.0,233.5866,233.6857,233.4695,233.4875,43262.0
2019-01-10 11:25:00,259.18,259.23,259.09,259.11,10119.0,233.4965,233.5415,233.4154,233.4334,10119.0
2019-01-10 11:30:00,259.18,259.55,259.16,259.55,20550.0,233.4965,233.8298,233.4785,233.8298,20550.0
2019-01-10 11:35:00,259.55,259.84,259.53,259.74,26316.0,233.8298,234.0911,233.8118,234.001,26316.0
2019-01-10 11:40:00,259.75,259.81,259.51,259.52,15297.0,234.01,234.0641,233.7938,233.8028,15297.0
2019-01-10 11:45:00,259.57,259.58,259.42,259.54,16446.0,233.8478,233.8568,233.7127,233.8208,16446.0
2019-01-10 11:50:00,259.53,259.56,259.33,259.53,21491.0,233.8118,233.8388,233.6316,233.8118,21491.0
2019-01-10 11:55:00,259.55,259.71,259.37,259.69,11537.0,233.8298,233.974,233.6677,233.9559,11537.0
2019-01-10 12:00:00,259.65,259.95,259.33,259.39,32443.0,233.9199,234.1902,233.6316,233.6857,32443.0
2019-01-10 12:05:00,259.39,259.45,259.24,259.26,29297.0,233.6857,233.7397,233.5505,233.5686,29297.0
2019-01-10 12:10:00,259.27,259.41,259.21,259.34,19108.0,233.5776,233.7037,233.5235,233.6406,19108.0
2019-01-10 12:15:00,259.38,259.5,259.37,259.42,6330.0,233.6767,233.7848,233.6677,233.7127,6330.0
2019-01-10 12:20:00,259.39,259.56,259.28,259.56,7712.0,233.6857,233.8388,233.5866,233.8388,7712.0
2019-01-10 12:25:00,259.51,259.7,259.44,259.63,27075.0,233.7938,233.965,233.7307,233.9019,27075.0
2019-01-10 12:30:00,259.65,259.7,259.58,259.6,12326.0,233.9199,233.965,233.8568,233.8749,12326.0
2019-01-10 12:35:00,259.52,259.71,259.5,259.59,9038.0,233.8028,233.974,233.7848,233.8659,9038.0
2019-01-10 12:40:00,259.57,259.59,259.29,259.38,19575.0,233.8478,233.8659,233.5956,233.6767,19575.0
2019-01-10 12:45:00,259.42,260.12,259.37,259.89,24464.0,233.7127,234.3433,233.6677,234.1361,24464.0
2019-01-10 12:50:00,259.86,260.22,259.8,259.92,30316.0,234.1091,234.4334,234.055,234.1632,30316.0
2019-01-10 12:55:00,259.91,259.91,259.71,259.86,23126.0,234.1541,234.1541,233.974,234.1091,23126.0
2019-01-10 13:00:00,259.82,259.85,259.45,259.58,21951.0,234.0731,234.1001,233.7397,233.8568,21951.0
2019-01-10 13:05:00,259.63,259.7,258.79,258.79,47633.0,233.9019,233.965,233.1451,233.1451,47633.0
2019-01-10 13:10:00,258.78,258.98,258.78,258.84,25043.0,233.1361,233.3163,233.1361,233.1902,25043.0
2019-01-10 13:15:00,258.73,258.81,258.43,258.74,20316.0,233.0911,233.1631,232.8208,233.1001,20316.0
2019-01-10 13:20:00,258.66,258.8,258.57,258.77,17362.0,233.028,233.1541,232.9469,233.1271,17362.0
2019-01-10 13:25:00,258.75,259.04,258.72,258.99,25076.0,233.1091,233.3704,233.0821,233.3253,25076.0
2019-01-10 13:30:00,259.01,259.04,258.69,258.94,14439.0,233.3433,233.3704,233.055,233.2803,14439.0
2019-01-10 13:35:00,258.89,258.91,258.5,258.61,15614.0,233.2352,233.2532,232.8839,232.983,15614.0
2019-01-10 13:40:00,258.58,258.59,258.22,258.39,18502.0,232.9559,232.965,232.6316,232.7848,18502.0
2019-01-10 13:45:00,258.41,258.76,258.39,258.64,23419.0,232.8028,233.1181,232.7848,233.01,23419.0
2019-01-10 13:50:00,258.79,258.86,258.58,258.68,8763.0,233.1451,233.2082,232.9559,233.046,8763.0
2019-01-10 13:55:00,258.66,259.0,258.64,259.0,20231.0,233.028,233.3343,233.01,233.3343,20231.0
2019-01-10 14:00:00,258.96,259.37,258.96,259.3,25009.0,233.2983,233.6677,233.2983,233.6046,25009.0
2019-01-10 14:05:00,259.36,259.84,259.36,259.82,40896.0,233.6586,234.0911,233.6586,234.0731,40896.0
2019-01-10 14:10:00,259.88,259.97,259.75,259.85,37952.0,234.1271,234.2082,234.01,234.1001,37952.0
2019-01-10 14:15:00,259.84,260.04,259.77,260.03,16400.0,234.0911,234.2713,234.028,234.2623,16400.0
2019-01-10 14:20:00,260.07,260.39,259.97,260.04,57831.0,234.2983,234.5866,234.2082,234.2713,57831.0
2019-01-10 14:25:00,260.11,260.11,259.91,259.96,185099.0,234.3343,234.3343,234.1541,234.1992,185099.0
2019-01-10 14:30:00,259.95,259.99,259.7,259.84,46501.0,234.1902,234.2262,233.965,234.0911,46501.0
2019-01-10 14:35:00,259.81,259.93,259.64,259.74,23753.0,234.0641,234.1722,233.9109,234.001,23753.0
2019-01-10 14:40:00,259.74,260.17,259.71,260.08,25854.0,234.001,234.3884,233.974,234.3073,25854.0
2019-01-10 14:45:00,260.06,260.1,259.59,259.62,67204.0,234.2893,234.3253,233.8659,233.8929,67204.0
2019-01-10 14:50:00,259.6,259.69,259.4,259.48,214810.0,233.8749,233.9559,233.6947,233.7668,214810.0
2019-01-10 14:55:00,259.47,259.84,259.37,259.82,153335.0,233.7577,234.0911,233.6677,234.0731,153335.0
2019-01-10 15:00:00,259.8,260.12,259.71,259.98,131454.0,234.055,234.3433,233.974,234.2172,131454.0
2019-01-10 15:05:00,259.96,260.1,259.84,259.86,44299.0,234.1992,234.3253,234.0911,234.1091,44299.0
2019-01-10 15:10:00,259.85,260.07,259.66,260.07,73785.0,234.1001,234.2983,233.9289,234.2983,73785.0
2019-01-10 15:15:00,260.03,260.1,259.9,259.94,29565.0,234.2623,234.3253,234.1451,234.1812,29565.0
2019-01-10 15:20:00,259.94,260.09,259.85,260.07,54689.0,234.1812,234.3163,234.1001,234.2983,54689.0
2019-01-10 15:25:00,260.1,260.25,260.08,260.17,41403.0,234.3253,234.4605,234.3073,234.3884,41403.0
2019-01-10 15:30:00,260.16,260.37,259.98,260.29,124035.0,234.3794,234.5686,234.2172,234.4965,124035.0
2019-01-10 15:35:00,260.27,260.38,260.17,260.33,42699.0,234.4785,234.5776,234.3884,234.5325,42699.0
2019-01-10 15:40:00,260.36,260.61,260.33,260.6,54515.0,234.5596,234.7848,234.5325,234.7758,54515.0
2019-01-10 15:45:00,260.61,260.7,260.37,260.41,53395.0,234.7848,234.8659,234.5686,234.6046,53395.0
2019-01-10 15:50:00,260.42,260.68,260.42,260.57,45658.0,234.6136,234.8478,234.6136,234.7487,45658.0
2019-01-10 15:55:00,260.59,260.66,260.31,260.5,235786.0,234.7668,234.8298,234.5145,234.6857,235786.0
2019-01-11 09:30:00,259.24,259.39,259.0,259.28,113348.0,233.5505,233.6857,233.3343,233.5866,113348.0
2019-01-11 09:35:00,259.27,259.32,258.97,258.98,49807.0,233.5776,233.6226,233.3073,233.3163,49807.0
2019-01-11 09:40:00,259.0,259.36,258.75,258.94,175923.0,233.3343,233.6586,233.1091,233.2803,175923.0
2019-01-11 09:45:00,258.94,259.26,258.94,259.09,71067.0,233.2803,233.5686,233.2803,233.4154,71067.0
2019-01-11 09:50:00,259.06,259.08,258.64,258.75,60621.0,233.3884,233.4064,233.01,233.1091,60621.0
2019-01-11 09:55:00,258.74,259.16,258.57,259.08,59021.0,233.1001,233.4785,232.9469,233.4064,59021.0
2019-01-11 10:00:00,259.09,259.35,259.01,259.25,73530.0,233.4154,233.6496,233.3433,233.5595,73530.0
2019-01-11 10:05:00,259.26,259.55,259.17,259.54,51805.0,233.5686,233.8298,233.4875,233.8208,51805.0
2019-01-11 10:10:00,259.58,259.6,259.31,259.32,72823.0,233.8568,233.8749,233.6136,233.6226,72823.0
2019-01-11 10:15:00,259.31,259.36,259.09,259.32,91278.0,233.6136,233.6586,233.4154,233.6226,91278.0
2019-01-11 10:20:00,259.33,259.37,259.14,259.31,56502.0,233.6316,233.6677,233.4604,233.6136,56502.0
2019-01-11 10:25:00,259.26,259.26,258.75,258.75,111900.0,233.5686,233.5686,233.1091,233.1091,111900.0
2019-01-11 10:30:00,258.75,259.05,258.62,259.05,43964.0,233.1091,233.3794,232.992,233.3794,43964.0
2019-01-11 10:35:00,259.04,259.24,259.02,259.13,35505.0,233.3704,233.5505,233.3523,233.4514,35505.0
2019-01-11 10:40:00,259.14,259.42,258.98,259.33,33515.0,233.4604,233.7127,233.3163,233.6316,33515.0
2019-01-11 10:45:00,259.31,259.37,259.21,259.29,17749.0,233.6136,233.6677,233.5235,233.5956,17749.0
2019-01-11 10:50:00,259.32,259.33,258.98,259.26,15647.0,233.6226,233.6316,233.3163,233.5686,15647.0
2019-01-11 10:55:00,259.41,259.71,259.41,259.71,28913.0,233.7037,233.974,233.7037,233.974,28913.0
2019-01-11 11:00:00,259.68,259.81,259.54,259.58,51618.0,233.9469,234.0641,233.8208,233.8568,51618.0
2019-01-11 11:05:00,259.6,259.67,259.46,259.64,11970.0,233.8749,233.9379,233.7487,233.9109,11970.0
2019-01-11 11:10:00,259.61,259.64,259.15,259.25,35343.0,233.8839,233.9109,233.4695,233.5595,35343.0
2019-01-11 11:15:00,259.23,259.59,259.21,259.54,20147.0,233.5415,233.8659,233.5235,233.8208,20147.0
2019-01-11 11:20:00,259.54,259.63,259.36,259.59,22114.0,233.8208,233.9019,233.6586,233.8659,22114.0
2019-01-11 11:25:00,259.53,259.56,259.38,259.53,22981.0,233.8118,233.8388,233.6767,233.8118,22981.0
2019-01-11 11:30:00,259.53,259.69,259.48,259.65,13089.0,233.8118,233.9559,233.7668,233.9199,13089.0
2019-01-11 11:35:00,259.65,259.72,259.58,259.6,35721.0,233.9199,233.983,233.8568,233.8749,35721.0
2019-01-11 11:40:00,259.6,259.8,259.57,259.78,22214.0,233.8749,234.055,233.8478,234.037,22214.0
2019-01-11 11:45:00,259.78,260.02,259.77,260.02,31536.0,234.037,234.2532,234.028,234.2532,31536.0
2019-01-11 11:50:00,260.02,260.03,259.82,259.83,25487.0,234.2532,234.2623,234.0731,234.0821,25487.0
2019-01-11 11:55:00,259.85,260.0,259.79,259.99,14259.0,234.1001,234.2352,234.046,234.2262,14259.0
2019-01-11 12:00:00,259.96,260.14,259.93,260.05,81854.0,234.1992,234.3614,234.1722,234.2803,81854.0
2019-01-11 12:05:00,260.04,260.17,259.92,259.94,163688.0,234.2713,234.3884,234.1632,234.1812,163688.0
2019-01-11 12:10:00,259.92,259.98,259.81,259.98,46256.0,234.1632,234.2172,234.0641,234.2172,46256.0
2019-01-11 12:15:00,259.97,260.03,259.92,259.97,14631.0,234.2082,234.2623,234.1632,234.2082,14631.0
2019-01-11 12:20:00,259.97,259.98,259.8,259.95,24412.0,234.2082,234.2172,234.055,234.1902,24412.0
2019-01-11 12:25:00,259.93,260.13,259.92,260.01,37327.0,234.1722,234.3523,234.1632,234.2442,37327.0
2019-01-11 12:30:00,260.0,260.3,259.98,260.26,155201.0,234.2352,234.5055,234.2172,234.4695,155201.0
2019-01-11 12:35:00,260.24,260.45,260.16,260.33,34103.0,234.4514,234.6406,234.3794,234.5325,34103.0
2019-01-11 12:40:00,260.32,260.44,260.32,260.36,35869.0,234.5235,234.6316,234.5235,234.5596,35869.0
2019-01-11 12:45:00,260.36,260.36,260.12,260.18,35734.0,234.5596,234.5596,234.3433,234.3974,35734.0
2019-01-11 12:50:00,260.18,260.34,260.17,260.19,16853.0,234.3974,234.5415,234.3884,234.4064,16853.0
2019-01-11 12:55:00,260.23,260.34,260.21,260.3,14513.0,234.4424,234.5415,234.4244,234.5055,14513.0
2019-01-11 13:00:00,260.3,260.3,259.89,259.92,19926.0,234.5055,234.5055,234.1361,234.1632,19926.0
2019-01-11 13:05:00,259.96,260.09,259.91,259.97,16811.0,234.1992,234.3163,234.1541,234.2082,16811.0
2019-01-11 13:10:00,259.99,260.03,259.64,259.7,20460.0,234.2262,234.2623,233.9109,233.965,20460.0
2019-01-11 13:15:00,259.72,259.8,259.58,259.76,26690.0,233.983,234.055,233.8568,234.019,26690.0
2019-01-11 13:20:00,259.76,259.76,259.55,259.55,18009.0,234.019,234.019,233.8298,233.8298,18009.0
2019-01-11 13:25:00,259.5,259.71,259.44,259.67,14609.0,233.7848,233.974,233.7307,233.9379,14609.0
2019-01-11 13:30:00,259.65,259.79,259.63,259.72,18299.0,233.9199,234.046,233.9019,233.983,18299.0
2019-01-11 13:35:00,259.71,259.79,259.56,259.69,32055.0,233.974,234.046,233.8388,233.9559,32055.0
2019-01-11 13:40:00,259.76,259.91,259.73,259.87,17277.0,234.019,234.1541,233.992,234.1181,17277.0
2019-01-11 13:45:00,259.88,259.92,259.75,259.75,38208.0,234.1271,234.1632,234.01,234.01,38208.0
2019-01-11 13:50:00,259.75,259.91,259.72,259.87,18561.0,234.01,234.1541,233.983,234.1181,18561.0
2019-01-11 13:55:00,259.87,260.03,259.81,259.86,23083.0,234.1181,234.2623,234.0641,234.1091,23083.0
2019-01-11 14:00:00,259.88,259.99,259.67,259.83,32863.0,234.1271,234.2262,233.9379,234.0821,32863.0
2019-01-11 14:05:00,259.85,259.99,259.81,259.98,51785.0,234.1001,234.2262,234.0641,234.2172,51785.0
2019-01-11 14:10:00,259.96,260.18,259.96,260.07,22403.0,234.1992,234.3974,234.1992,234.2983,22403.0
2019-01-11 14:15:00,260.1,260.13,259.99,260.01,21125.0,234.3253,234.3523,234.2262,234.2442,21125.0
2019-01-11 14:20:00,260.0,260.05,259.91,259.97,23452.0,234.2352,234.2803,234.1541,234.2082,23452.0
2019-01-11 14:25:00,259.97,260.14,259.89,260.09,19786.0,234.2082,234.3614,234.1361,234.3163,19786.0
2019-01-11 14:30:00,260.11,260.14,259.93,260.07,18745.0,234.3343,234.3614,234.1722,234.2983,18745.0
2019-01-11 14:35:00,260.08,260.18,260.06,260.12,22644.0,234.3073,234.3974,234.2893,234.3433,22644.0
2019-01-11 14:40:00,260.11,260.2,259.97,260.17,25060.0,234.3343,234.4154,234.2082,234.3884,25060.0
2019-01-11 14:45:00,260.15,260.15,259.91,260.01,24450.0,234.3704,234.3704,234.1541,234.2442,24450.0
2019-01-11 14:50:00,260.05,260.14,259.87,259.9,32057.0,234.2803,234.3614,234.1181,234.1451,32057.0
2019-01-11 14:55:00,259.86,259.92,259.75,259.82,36701.0,234.1091,234.1632,234.01,234.0731,36701.0
2019-01-11 15:00:00,259.83,259.92,259.76,259.8,66569.0,234.0821,234.1632,234.019,234.055,66569.0
2019-01-11 15:05:00,259.79,260.18,259.78,260.06,35722.0,234.046,234.3974,234.037,234.2893,35722.0
2019-01-11 15:10:00,260.06,260.16,259.99,260.0,18361.0,234.2893,234.3794,234.2262,234.2352,18361.0
2019-01-11 15:15:00,260.02,260.03,259.89,259.97,19631.0,234.2532,234.2623,234.1361,234.2082,19631.0
2019-01-11 15:20:00,260.0,260.03,259.91,259.97,17831.0,234.2352,234.2623,234.1541,234.2082,17831.0
2019-01-11 15:25:00,259.96,259.96,259.8,259.83,15743.0,234.1992,234.1992,234.055,234.0821,15743.0
2019-01-11 15:30:00,259.82,260.15,259.82,260.13,34508.0,234.0731,234.3704,234.0731,234.3523,34508.0
2019-01-11 15:35:00,260.12,260.38,260.08,260.32,42712.0,234.3433,234.5776,234.3073,234.5235,42712.0
2019-01-11 15:40:00,260.34,260.44,260.31,260.33,28318.0,234.5415,234.6316,234.5145,234.5325,28318.0
2019-01-11 15:45:00,260.33,260.5,260.33,260.48,82087.0,234.5325,234.6857,234.5325,234.6677,82087.0
2019-01-11 15:50:00,260.48,260.52,260.33,260.36,25186.0,234.6677,234.7037,234.5325,234.5596,25186.0
2019-01-11 15:55:00,260.37,260.48,260.25,260.44,473073.0,234.5686,234.6677,234.4605,234.6316,473073.0
2019-01-14 09:30:00,258.4,258.43,258.0,258.04,70402.0,232.7938,232.8208,232.4334,232.4695,70402.0
2019-01-14 09:35:00,258.01,258.44,257.95,258.4,66123.0,232.4424,232.8298,232.3884,232.7938,66123.0
2019-01-14 09:40:00,258.4,258.88,258.4,258.74,32655.0,232.7938,233.2262,232.7938,233.1001,32655.0
2019-01-14 09:45:00,258.83,258.87,258.59,258.69,19371.0,233.1812,233.2172,232.965,233.055,19371.0
2019-01-14 09:50:00,258.66,259.04,258.65,258.87,59453.0,233.028,233.3704,233.019,233.2172,59453.0
2019-01-14 09:55:00,258.88,258.94,258.6,258.73,18421.0,233.2262,233.2803,232.974,233.0911,18421.0
2019-01-14 10:00:00,258.75,259.1,258.59,259.04,49171.0,233.1091,233.4244,232.965,233.3704,49171.0
2019-01-14 10:05:00,259.06,259.26,258.89,259.16,34485.0,233.3884,233.5686,233.2352,233.4785,34485.0
2019-01-14 10:10:00,259.14,259.31,259.14,259.24,30229.0,233.4604,233.6136,233.4604,233.5505,30229.0
2019-01-14 10:15:00,259.21,259.32,259.03,259.31,7546.0,233.5235,233.6226,233.3613,233.6136,7546.0
2019-01-14 10:20:00,259.39,259.4,259.09,259.12,61195.0,233.6857,233.6947,233.4154,233.4424,61195.0
2019-01-14 10:25:00,259.05,259.08,258.88,259.06,40990.0,233.3794,233.4064,233.2262,233.3884,40990.0
2019-01-14 10:30:00,258.96,259.52,258.96,259.42,35182.0,233.2983,233.8028,233.2983,233.7127,35182.0
2019-01-14 10:35:00,259.42,259.46,259.28,259.28,24421.0,233.7127,233.7487,233.5866,233.5866,24421.0
2019-01-14 10:40:00,259.28,259.43,259.21,259.41,28078.0,233.5866,233.7217,233.5235,233.7037,28078.0
2019-01-14 10:45:00,259.47,259.59,258.95,259.11,38563.0,233.7577,233.8659,233.2893,233.4334,38563.0
2019-01-14 10:50:00,259.1,259.21,258.98,259.16,16678.0,233.4244,233.5235,233.3163,233.4785,16678.0
2019-01-14 10:55:00,259.17,259.63,259.17,259.37,23681.0,233.4875,233.9019,233.4875,233.6677,23681.0
2019-01-14 11:00:00,259.36,259.53,259.1,259.43,29071.0,233.6586,233.8118,233.4244,233.7217,29071.0
2019-01-14 11:05:00,259.33,259.37,259.08,259.19,12581.0,233.6316,233.6677,233.4064,233.5055,12581.0
2019-01-14 11:10:00,259.18,259.25,259.0,259.19,13410.0,233.4965,233.5595,233.3343,233.5055,13410.0
2019-01-14 11:15:00,259.17,259.31,258.75,258.8,14023.0,233.4875,233.6136,233.1091,233.1541,14023.0
2019-01-14 11:20:00,258.78,258.99,258.73,258.91,29351.0,233.1361,233.3253,233.0911,233.2532,29351.0
2019-01-14 11:25:00,258.9,259.03,258.85,258.94,30290.0,233.2442,233.3613,233.1992,233.2803,30290.0
2019-01-14 11:30:00,258.95,259.28,258.79,259.21,26680.0,233.2893,233.5866,233.1451,233.5235,26680.0
2019-01-14 11:35:00,259.23,259.43,259.18,259.41,22712.0,233.5415,233.7217,233.4965,233.7037,22712.0
2019-01-14 11:40:00,259.43,259.47,259.29,259.37,23421.0,233.7217,233.7577,233.5956,233.6677,23421.0
2019-01-14 11:45:00,259.37,259.39,259.2,259.24,9517.0,233.6677,233.6857,233.5145,233.5505,9517.0
2019-01-14 11:50:00,259.25,259.3,258.96,259.07,20046.0,233.5595,233.6046,233.2983,233.3974,20046.0
2019-01-14 11:55:00,259.11,259.18,259.06,259.12,13801.0,233.4334,233.4965,233.3884,233.4424,13801.0
2019-01-14 12:00:00,259.11,259.15,259.01,259.13,38674.0,233.4334,233.4695,233.3433,233.4514,38674.0
2019-01-14 12:05:00,259.1,259.27,258.97,259.2,12881.0,233.4244,233.5776,233.3073,233.5145,12881.0
2019-01-14 12:10:00,259.18,259.31,259.18,259.31,17515.0,233.4965,233.6136,233.4965,233.6136,17515.0
2019-01-14 12:15:00,259.33,259.69,259.32,259.59,26106.0,233.6316,233.9559,233.6226,233.8659,26106.0
2019-01-14 12:20:00,259.53,259.6,259.49,259.57,14751.0,233.8118,233.8749,233.7758,233.8478,14751.0
2019-01-14 12:25:00,259.6,259.6,259.47,259.53,8046.0,233.8749,233.8749,233.7577,233.8118,8046.0
2019-01-14 12:30:00,259.55,259.57,259.38,259.48,14132.0,233.8298,233.8478,233.6767,233.7668,14132.0
2019-01-14 12:35:00,259.48,259.5,259.38,259.5,14957.0,233.7668,233.7848,233.6767,233.7848,14957.0
2019-01-14 12:40:00,259.5,259.51,259.38,259.49,21049.0,233.7848,233.7938,233.6767,233.7758,21049.0
2019-01-14 12:45:00,259.49,259.58,259.38,259.41,39418.0,233.7758,233.8568,233.6767,233.7037,39418.0
2019-01-14 12:50:00,259.44,259.45,259.32,259.39,21226.0,233.7307,233.7397,233.6226,233.6857,21226.0
2019-01-14 12:55:00,259.43,259.47,259.35,259.36,39387.0,233.7217,233.7577,233.6496,233.6586,39387.0
2019-01-14 13:00:00,259.37,259.45,259.28,259.39,26483.0,233.6677,233.7397,233.5866,233.6857,26483.0
2019-01-14 13:05:00,259.39,259.4,259.22,259.4,21798.0,233.6857,233.6947,233.5325,233.6947,21798.0
2019-01-14 13:10:00,259.4,259.63,259.38,259.6,36529.0,233.6947,233.9019,233.6767,233.8749,36529.0
2019-01-14 13:15:00,259.62,259.66,259.52,259.65,49485.0,233.8929,233.9289,233.8028,233.9199,49485.0
2019-01-14 13:20:00,259.64,259.76,259.64,259.68,67583.0,233.9109,234.019,233.9109,233.9469,67583.0
2019-01-14 13:25:00,259.7,259.7,259.54,259.54,24345.0,233.965,233.965,233.8208,233.8208,24345.0
2019-01-14 13:30:00,259.61,259.71,259.56,259.57,10053.0,233.8839,233.974,233.8388,233.8478,10053.0
2019-01-14 13:35:00,259.6,259.73,259.59,259.73,10518.0,233.8749,233.992,233.8659,233.992,10518.0
2019-01-14 13:40:00,259.72,259.76,259.68,259.76,13242.0,233.983,234.019,233.9469,234.019,13242.0
2019-01-14 13:45:00,259.75,259.81,259.57,259.63,26828.0,234.01,234.0641,233.8478,233.9019,26828.0
2019-01-14 13:50:00,259.64,259.66,259.54,259.62,39834.0,233.9109,233.9289,233.8208,233.8929,39834.0
2019-01-14 13:55:00,259.6,259.65,259.47,259.52,27150.0,233.8749,233.9199,233.7577,233.8028,27150.0
2019-01-14 14:00:00,259.51,259.55,259.33,259.53,13923.0,233.7938,233.8298,233.6316,233.8118,13923.0
2019-01-14 14:05:00,259.61,259.62,259.34,259.37,21003.0,233.8839,233.8929,233.6406,233.6677,21003.0
2019-01-14 14:10:00,259.39,259.42,259.23,259.34,17666.0,233.6857,233.7127,233.5415,233.6406,17666.0
2019-01-14 14:15:00,259.36,259.37,259.15,259.16,132141.0,233.6586,233.6677,233.4695,233.4785,132141.0
2019-01-14 14:20:00,259.17,259.24,259.14,259.21,86174.0,233.4875,233.5505,233.4604,233.5235,86174.0
2019-01-14 14:25:00,259.17,259.21,259.02,259.13,68355.0,233.4875,233.5235,233.3523,233.4514,68355.0
2019-01-14 14:30:00,259.16,259.27,259.15,259.26,29946.0,233.4785,233.5776,233.4695,233.5686,29946.0
2019-01-14 14:35:00,259.23,259.32,259.21,259.21,15932.0,233.5415,233.6226,233.5235,233.5235,15932.0
2019-01-14 14:40:00,259.24,259.44,259.22,259.39,19429.0,233.5505,233.7307,233.5325,233.6857,19429.0
2019-01-14 14:45:00,259.42,259.53,259.35,259.51,14757.0,233.7127,233.8118,233.6496,233.7938,14757.0
2019-01-14 14:50:00,259.52,259.61,259.49,259.61,12884.0,233.8028,233.8839,233.7758,233.8839,12884.0
2019-01-14 14:55:00,259.57,259.76,259.56,259.71,14361.0,233.8478,234.019,233.8388,233.974,14361.0
2019-01-14 15:00:00,259.69,259.8,259.56,259.61,18390.0,233.9559,234.055,233.8388,233.8839,18390.0
2019-01-14 15:05:00,259.62,259.69,259.56,259.64,38083.0,233.8929,233.9559,233.8388,233.9109,38083.0
2019-01-14 15:10:00,259.66,259.69,259.42,259.43,11601.0,233.9289,233.9559,233.7127,233.7217,11601.0
2019-01-14 15:15:00,259.46,259.58,259.42,259.52,24423.0,233.7487,233.8568,233.7127,233.8028,24423.0
2019-01-14 15:20:00,259.53,259.69,259.52,259.67,48653.0,233.8118,233.9559,233.8028,233.9379,48653.0
2019-01-14 15:25:00,259.67,259.68,259.42,259.44,25525.0,233.9379,233.9469,233.7127,233.7307,25525.0
2019-01-14 15:30:00,259.44,259.62,259.41,259.46,18673.0,233.7307,233.8929,233.7037,233.7487,18673.0
2019-01-14 15:35:00,259.46,259.53,259.45,259.51,21794.0,233.7487,233.8118,233.7397,233.7938,21794.0
2019-01-14 15:40:00,259.49,259.49,259.26,259.29,54080.0,233.7758,233.7758,233.5686,233.5956,54080.0
2019-01-14 15:45:00,259.28,259.33,259.14,259.17,34495.0,233.5866,233.6316,233.4604,233.4875,34495.0
2019-01-14 15:50:00,259.19,259.22,258.89,258.89,38258.0,233.5055,233.5325,233.2352,233.2352,38258.0
2019-01-14 15:55:00,258.89,259.42,258.86,259.01,508899.0,233.2352,233.7127,233.2082,233.3433,508899.0
2019-01-15 09:30:00,259.37,259.72,259.37,259.62,147947.0,233.6677,233.983,233.6677,233.8929,147947.0
2019-01-15 09:35:00,259.67,260.57,259.64,260.52,104105.0,233.9379,234.7487,233.9109,234.7037,104105.0
2019-01-15 09:40:00,260.5,260.67,260.36,260.64,26853.0,234.6857,234.8388,234.5596,234.8118,26853.0
2019-01-15 09:45:00,260.69,260.79,260.47,260.59,27896.0,234.8569,234.9469,234.6587,234.7668,27896.0
2019-01-15 09:50:00,260.65,260.94,260.5,260.66,32487.0,234.8208,235.0821,234.6857,234.8298,32487.0
2019-01-15 09:55:00,260.74,260.74,260.51,260.67,21027.0,234.9019,234.9019,234.6947,234.8388,21027.0
2019-01-15 10:00:00,260.68,261.6,260.66,261.4,78150.0,234.8478,235.6767,234.8298,235.4965,78150.0
2019-01-15 10:05:00,261.43,261.43,260.99,260.99,68038.0,235.5235,235.5235,235.1271,235.1271,68038.0
2019-01-15 10:10:00,261.01,261.1,260.52,260.62,73766.0,235.1451,235.2262,234.7037,234.7938,73766.0
2019-01-15 10:15:00,260.66,260.71,260.25,260.55,48261.0,234.8298,234.8749,234.4605,234.7307,48261.0
2019-01-15 10:20:00,260.54,260.57,260.2,260.53,35957.0,234.7217,234.7487,234.4154,234.7127,35957.0
2019-01-15 10:25:00,260.49,260.61,260.37,260.43,27205.0,234.6767,234.7848,234.5686,234.6226,27205.0
2019-01-15 10:30:00,260.59,260.77,260.26,260.59,21662.0,234.7668,234.9289,234.4695,234.7668,21662.0
2019-01-15 10:35:00,260.64,260.75,260.53,260.74,22691.0,234.8118,234.9109,234.7127,234.9019,22691.0
2019-01-15 10:40:00,260.77,261.09,260.75,260.9,76656.0,234.9289,235.2172,234.9109,235.046,76656.0
2019-01-15 10:45:00,260.91,260.93,260.53,260.75,35050.0,235.055,235.0731,234.7127,234.9109,35050.0
2019-01-15 10:50:00,260.77,261.03,260.77,260.97,21274.0,234.9289,235.1632,234.9289,235.1091,21274.0
2019-01-15 10:55:00,261.0,261.18,260.69,261.08,56911.0,235.1361,235.2983,234.8569,235.2082,56911.0
2019-01-15 11:00:00,261.09,261.25,261.02,261.23,43264.0,235.2172,235.3614,235.1541,235.3433,43264.0
2019-01-15 11:05:00,261.25,261.35,261.06,261.16,55239.0,235.3614,235.4514,235.1902,235.2803,55239.0
2019-01-15 11:10:00,261.09,261.1,260.79,260.94,34135.0,235.2172,235.2262,234.9469,235.0821,34135.0
2019-01-15 11:15:00,260.9,261.05,260.87,261.02,21004.0,235.046,235.1812,235.019,235.1541,21004.0
2019-01-15 11:20:00,261.06,261.06,260.76,260.79,18682.0,235.1902,235.1902,234.9199,234.9469,18682.0
2019-01-15 11:25:00,260.75,260.98,260.65,260.91,14425.0,234.9109,235.1181,234.8208,235.055,14425.0
2019-01-15 11:30:00,260.9,260.95,260.75,260.83,25250.0,235.046,235.0911,234.9109,234.983,25250.0
2019-01-15 11:35:00,260.87,261.0,260.83,260.97,13311.0,235.019,235.1361,234.983,235.1091,13311.0
2019-01-15 11:40:00,260.95,261.34,260.93,261.12,22589.0,235.0911,235.4424,235.0731,235.2442,22589.0
2019-01-15 11:45:00,261.17,261.3,261.17,261.27,23908.0,235.2893,235.4064,235.2893,235.3794,23908.0
2019-01-15 11:50:00,261.25,261.34,261.18,261.3,41724.0,235.3614,235.4424,235.2983,235.4064,41724.0
2019-01-15 11:55:00,261.3,261.81,261.28,261.74,48716.0,235.4064,235.8659,235.3884,235.8028,48716.0
2019-01-15 12:00:00,261.73,262.09,261.69,262.07,29355.0,235.7938,236.1181,235.7578,236.1001,29355.0
2019-01-15 12:05:00,262.06,262.19,261.82,261.85,29807.0,236.0911,236.2082,235.8749,235.9019,29807.0
2019-01-15 12:10:00,261.92,262.19,261.85,262.08,28545.0,235.965,236.2082,235.9019,236.1091,28545.0
2019-01-15 12:15:00,262.11,262.15,261.99,262.04,24415.0,236.1361,236.1722,236.028,236.0731,24415.0
2019-01-15 12:20:00,262.06,262.2,262.04,262.19,18967.0,236.0911,236.2172,236.0731,236.2082,18967.0
2019-01-15 12:25:00,262.15,262.15,261.94,261.99,9053.0,236.1722,236.1722,235.983,236.028,9053.0
2019-01-15 12:30:00,261.97,262.0,261.69,261.7,12832.0,236.01,236.037,235.7578,235.7668,12832.0
2019-01-15 12:35:00,261.73,261.85,261.72,261.83,16670.0,235.7938,235.9019,235.7848,235.8839,16670.0
2019-01-15 12:40:00,261.87,261.94,261.74,261.8,33995.0,235.9199,235.983,235.8028,235.8569,33995.0
2019-01-15 12:45:00,261.78,261.87,261.72,261.8,46180.0,235.8388,235.9199,235.7848,235.8569,46180.0
2019-01-15 12:50:00,261.8,261.8,261.63,261.65,12018.0,235.8569,235.8569,235.7037,235.7217,12018.0
2019-01-15 12:55:00,261.65,261.68,261.48,261.64,22994.0,235.7217,235.7487,235.5686,235.7127,22994.0
2019-01-15 13:00:00,261.64,261.64,261.54,261.59,8373.0,235.7127,235.7127,235.6226,235.6677,8373.0
2019-01-15 13:05:00,261.6,261.73,261.58,261.68,44952.0,235.6767,235.7938,235.6587,235.7487,44952.0
2019-01-15 13:10:00,261.68,261.68,261.45,261.48,24945.0,235.7487,235.7487,235.5415,235.5686,24945.0
2019-01-15 13:15:00,261.47,261.59,261.41,261.59,14188.0,235.5596,235.6677,235.5055,235.6677,14188.0
2019-01-15 13:20:00,261.61,261.71,261.55,261.62,10637.0,235.6857,235.7758,235.6316,235.6947,10637.0
2019-01-15 13:25:00,261.58,261.7,261.55,261.63,22839.0,235.6587,235.7668,235.6316,235.7037,22839.0
2019-01-15 13:30:00,261.63,261.73,261.61,261.69,48251.0,235.7037,235.7938,235.6857,235.7578,48251.0
2019-01-15 13:35:00,261.7,261.84,261.69,261.76,26792.0,235.7668,235.8929,235.7578,235.8208,26792.0
2019-01-15 13:40:00,261.77,261.84,261.71,261.74,37792.0,235.8298,235.8929,235.7758,235.8028,37792.0
2019-01-15 13:45:00,261.74,261.75,261.54,261.59,17102.0,235.8028,235.8118,235.6226,235.6677,17102.0
2019-01-15 13:50:00,261.64,261.73,261.61,261.7,236894.0,235.7127,235.7938,235.6857,235.7668,236894.0
2019-01-15 13:55:00,261.7,261.75,261.63,261.66,187254.0,235.7668,235.8118,235.7037,235.7307,187254.0
2019-01-15 14:00:00,261.68,261.99,261.54,261.59,15964.0,235.7487,236.028,235.6226,235.6677,15964.0
2019-01-15 14:05:00,261.58,261.7,261.49,261.61,27264.0,235.6587,235.7668,235.5776,235.6857,27264.0
2019-01-15 14:10:00,261.65,261.7,261.57,261.59,19837.0,235.7217,235.7668,235.6496,235.6677,19837.0
2019-01-15 14:15:00,261.59,261.59,261.25,261.46,23292.0,235.6677,235.6677,235.3614,235.5505,23292.0
2019-01-15 14:20:00,261.41,261.41,261.21,261.25,33817.0,235.5055,235.5055,235.3253,235.3614,33817.0
2019-01-15 14:25:00,261.22,261.22,260.62,260.65,49602.0,235.3343,235.3343,234.7938,234.8208,49602.0
2019-01-15 14:30:00,260.64,260.89,260.44,260.87,67559.0,234.8118,235.037,234.6316,235.019,67559.0
2019-01-15 14:35:00,260.82,260.83,260.33,260.63,36202.0,234.974,234.983,234.5325,234.8028,36202.0
2019-01-15 14:40:00,260.64,261.05,260.58,260.92,46382.0,234.8118,235.1812,234.7578,235.0641,46382.0
2019-01-15 14:45:00,260.9,261.09,260.79,260.93,15781.0,235.046,235.2172,234.9469,235.0731,15781.0
2019-01-15 14:50:00,260.93,261.24,260.89,261.16,21528.0,235.0731,235.3523,235.037,235.2803,21528.0
2019-01-15 14:55:00,261.17,261.25,261.06,261.21,18806.0,235.2893,235.3614,235.1902,235.3253,18806.0
2019-01-15 15:00:00,261.2,261.33,261.14,261.29,15121.0,235.3163,235.4334,235.2623,235.3974,15121.0
2019-01-15 15:05:00,261.34,261.74,261.24,261.65,24648.0,235.4424,235.8028,235.3523,235.7217,24648.0
2019-01-15 15:10:00,261.67,261.72,261.55,261.69,24236.0,235.7397,235.7848,235.6316,235.7578,24236.0
2019-01-15 15:15:00,261.69,261.72,261.47,261.53,35167.0,235.7578,235.7848,235.5596,235.6136,35167.0
2019-01-15 15:20:00,261.52,261.52,261.37,261.44,22448.0,235.6046,235.6046,235.4695,235.5325,22448.0
2019-01-15 15:25:00,261.4,261.62,261.33,261.52,42538.0,235.4965,235.6947,235.4334,235.6046,42538.0
2019-01-15 15:30:00,261.53,261.65,261.49,261.56,29216.0,235.6136,235.7217,235.5776,235.6406,29216.0
2019-01-15 15:35:00,261.57,261.63,261.37,261.5,64966.0,235.6496,235.7037,235.4695,235.5866,64966.0
2019-01-15 15:40:00,261.5,261.84,261.45,261.8,63045.0,235.5866,235.8929,235.5415,235.8569,63045.0
2019-01-15 15:45:00,261.82,262.12,261.82,261.9,67851.0,235.8749,236.1451,235.8749,235.9469,67851.0
2019-01-15 15:50:00,261.89,261.9,261.72,261.77,63311.0,235.9379,235.9469,235.7848,235.8298,63311.0
2019-01-15 15:55:00,261.79,261.99,261.69,261.91,186084.0,235.8478,236.028,235.7578,235.956,186084.0
2019-01-16 09:30:00,262.36,262.71,262.2,262.62,121158.0,236.3614,236.6767,236.2172,236.5956,121158.0
2019-01-16 09:35:00,262.61,262.8,262.59,262.73,91084.0,236.5866,236.7578,236.5686,236.6947,91084.0
2019-01-16 09:40:00,262.73,262.9,262.68,262.87,61095.0,236.6947,236.8478,236.6497,236.8208,61095.0
2019-01-16 09:45:00,262.85,263.28,262.85,263.0,86370.0,236.8028,237.1902,236.8028,236.9379,86370.0
2019-01-16 09:50:00,263.02,263.07,262.87,262.98,41178.0,236.956,237.001,236.8208,236.9199,41178.0
2019-01-16 09:55:00,262.94,263.09,262.94,263.02,47453.0,236.8839,237.019,236.8839,236.956,47453.0
2019-01-16 10:00:00,263.0,263.21,262.93,263.15,30101.0,236.9379,237.1271,236.8749,237.0731,30101.0
2019-01-16 10:05:00,263.16,263.29,263.13,263.27,36477.0,237.0821,237.1992,237.0551,237.1812,36477.0
2019-01-16 10:10:00,263.29,263.3,263.14,263.22,43132.0,237.1992,237.2082,237.0641,237.1361,43132.0
2019-01-16 10:15:00,263.22,263.27,263.08,263.14,34199.0,237.1361,237.1812,237.01,237.0641,34199.0
2019-01-16 10:20:00,263.16,263.19,262.95,263.01,51468.0,237.0821,237.1091,236.8929,236.9469,51468.0
2019-01-16 10:25:00,263.02,263.1,262.9,262.96,77320.0,236.956,237.028,236.8478,236.9019,77320.0
2019-01-16 10:30:00,262.94,263.03,262.64,262.69,45484.0,236.8839,236.965,236.6136,236.6587,45484.0
2019-01-16 10:35:00,262.69,262.75,262.47,262.5,55371.0,236.6587,236.7127,236.4605,236.4875,55371.0
2019-01-16 10:40:00,262.49,262.55,262.23,262.31,36873.0,236.4785,236.5325,236.2442,236.3163,36873.0
2019-01-16 10:45:00,262.28,262.66,262.16,262.66,34220.0,236.2893,236.6316,236.1812,236.6316,34220.0
2019-01-16 10:50:00,262.66,262.8,262.64,262.76,18908.0,236.6316,236.7578,236.6136,236.7217,18908.0
2019-01-16 10:55:00,262.76,262.81,262.69,262.76,27615.0,236.7217,236.7668,236.6587,236.7217,27615.0
2019-01-16 11:00:00,262.77,262.86,262.45,262.47,58175.0,236.7307,236.8118,236.4424,236.4605,58175.0
2019-01-16 11:05:00,262.45,262.52,262.24,262.47,40170.0,236.4424,236.5055,236.2533,236.4605,40170.0
2019-01-16 11:10:00,262.49,262.8,262.47,262.8,43356.0,236.4785,236.7578,236.4605,236.7578,43356.0
2019-01-16 11:15:00,262.77,263.01,262.71,262.95,88699.0,236.7307,236.9469,236.6767,236.8929,88699.0
2019-01-16 11:20:00,262.97,263.07,262.92,263.01,44026.0,236.9109,237.001,236.8659,236.9469,44026.0
2019-01-16 11:25:00,263.03,263.04,262.77,263.0,134092.0,236.965,236.974,236.7307,236.9379,134092.0
2019-01-16 11:30:00,263.03,263.03,262.85,262.99,31287.0,236.965,236.965,236.8028,236.9289,31287.0
2019-01-16 11:35:00,263.01,263.19,263.01,263.06,21214.0,236.9469,237.1091,236.9469,236.992,21214.0
2019-01-16 11:40:00,263.0,263.09,262.96,263.08,36818.0,236.9379,237.019,236.9019,237.01,36818.0
2019-01-16 11:45:00,263.09,263.1,262.58,262.58,61893.0,237.019,237.028,236.5596,236.5596,61893.0
2019-01-16 11:50:00,262.58,262.67,262.48,262.54,31389.0,236.5596,236.6406,236.4695,236.5235,31389.0
2019-01-16 11:55:00,262.54,262.62,262.38,262.55,18278.0,236.5235,236.5956,236.3794,236.5325,18278.0
2019-01-16 12:00:00,262.58,262.74,262.45,262.6,23301.0,236.5596,236.7037,236.4424,236.5776,23301.0
2019-01-16 12:05:00,262.64,262.7,262.52,262.6,22893.0,236.6136,236.6677,236.5055,236.5776,22893.0
2019-01-16 12:10:00,262.62,262.86,262.61,262.71,22096.0,236.5956,236.8118,236.5866,236.6767,22096.0
2019-01-16 12:15:00,262.71,262.79,262.31,262.74,48127.0,236.6767,236.7488,236.3163,236.7037,48127.0
2019-01-16 12:20:00,262.76,262.88,262.56,262.81,29202.0,236.7217,236.8298,236.5415,236.7668,29202.0
2019-01-16 12:25:00,262.76,262.84,262.59,262.83,53939.0,236.7217,236.7938,236.5686,236.7848,53939.0
2019-01-16 12:30:00,262.81,262.85,262.6,262.71,26150.0,236.7668,236.8028,236.5776,236.6767,26150.0
2019-01-16 12:35:00,262.72,262.76,262.51,262.6,32546.0,236.6857,236.7217,236.4965,236.5776,32546.0
2019-01-16 12:40:00,262.66,262.88,262.66,262.81,28346.0,236.6316,236.8298,236.6316,236.7668,28346.0
2019-01-16 12:45:00,262.81,262.92,262.73,262.8,20568.0,236.7668,236.8659,236.6947,236.7578,20568.0
2019-01-16 12:50:00,262.8,262.95,262.8,262.94,28384.0,236.7578,236.8929,236.7578,236.8839,28384.0
2019-01-16 12:55:00,262.95,263.02,262.91,262.94,30284.0,236.8929,236.956,236.8569,236.8839,30284.0
2019-01-16 13:00:00,262.91,262.92,262.81,262.89,27923.0,236.8569,236.8659,236.7668,236.8388,27923.0
2019-01-16 13:05:00,262.91,262.91,262.68,262.83,22218.0,236.8569,236.8569,236.6497,236.7848,22218.0
2019-01-16 13:10:00,262.85,262.91,262.71,262.76,19159.0,236.8028,236.8569,236.6767,236.7217,19159.0
2019-01-16 13:15:00,262.72,262.91,262.65,262.9,22084.0,236.6857,236.8569,236.6226,236.8478,22084.0
2019-01-16 13:20:00,262.88,262.94,262.82,262.91,13596.0,236.8298,236.8839,236.7758,236.8569,13596.0
2019-01-16 13:25:00,262.88,262.93,262.83,262.86,17061.0,236.8298,236.8749,236.7848,236.8118,17061.0
2019-01-16 13:30:00,262.86,263.0,262.85,262.93,16202.0,236.8118,236.9379,236.8028,236.8749,16202.0
2019-01-16 13:35:00,262.91,262.99,262.89,262.94,21317.0,236.8569,236.9289,236.8388,236.8839,21317.0
2019-01-16 13:40:00,262.93,262.96,262.84,262.86,20759.0,236.8749,236.9019,236.7938,236.8118,20759.0
2019-01-16 13:45:00,262.84,263.05,262.78,263.05,14151.0,236.7938,236.983,236.7397,236.983,14151.0
2019-01-16 13:50:00,263.02,263.04,262.89,262.95,18384.0,236.956,236.974,236.8388,236.8929,18384.0
2019-01-16 13:55:00,262.94,263.03,262.88,262.98,31307.0,236.8839,236.965,236.8298,236.9199,31307.0
2019-01-16 14:00:00,262.95,263.2,262.95,263.1,48613.0,236.8929,237.1181,236.8929,237.028,48613.0
2019-01-16 14:05:00,263.13,263.17,263.05,263.07,13588.0,237.0551,237.0911,236.983,237.001,13588.0
2019-01-16 14:10:00,263.08,263.13,263.03,263.06,23634.0,237.01,237.0551,236.965,236.992,23634.0
2019-01-16 14:15:00,263.06,263.26,263.04,263.16,34378.0,236.992,237.1722,236.974,237.0821,34378.0
2019-01-16 14:20:00,263.19,263.32,263.16,263.27,21931.0,237.1091,237.2262,237.0821,237.1812,21931.0
2019-01-16 14:25:00,263.24,263.27,263.14,263.27,20512.0,237.1542,237.1812,237.0641,237.1812,20512.0
2019-01-16 14:30:00,263.29,263.51,263.23,263.51,37268.0,237.1992,237.3974,237.1451,237.3974,37268.0
2019-01-16 14:35:00,263.5,263.52,263.37,263.38,118437.0,237.3884,237.4064,237.2713,237.2803,118437.0
2019-01-16 14:40:00,263.39,263.49,263.29,263.31,28641.0,237.2893,237.3794,237.1992,237.2172,28641.0
2019-01-16 14:45:00,263.31,263.35,263.25,263.31,51792.0,237.2172,237.2533,237.1632,237.2172,51792.0
2019-01-16 14:50:00,263.31,263.36,262.95,263.09,164010.0,237.2172,237.2623,236.8929,237.019,164010.0
2019-01-16 14:55:00,263.06,263.17,263.0,263.05,18498.0,236.992,237.0911,236.9379,236.983,18498.0
2019-01-16 15:00:00,263.06,263.37,263.0,263.35,32643.0,236.992,237.2713,236.9379,237.2533,32643.0
2019-01-16 15:05:00,263.35,263.35,263.18,263.2,26055.0,237.2533,237.2533,237.1001,237.1181,26055.0
2019-01-16 15:10:00,263.21,263.26,263.08,263.1,39816.0,237.1271,237.1722,237.01,237.028,39816.0
2019-01-16 15:15:00,263.07,263.28,263.04,263.26,31122.0,237.001,237.1902,236.974,237.1722,31122.0
2019-01-16 15:20:00,263.26,263.41,263.24,263.28,37207.0,237.1722,237.3073,237.1542,237.1902,37207.0
2019-01-16 15:25:00,263.31,263.33,263.18,263.31,46770.0,237.2172,237.2352,237.1001,237.2172,46770.0
2019-01-16 15:30:00,263.29,263.32,262.66,262.76,87842.0,237.1992,237.2262,236.6316,236.7217,87842.0
2019-01-16 15:35:00,262.75,263.0,262.73,262.94,41417.0,236.7127,236.9379,236.6947,236.8839,41417.0
2019-01-16 15:40:00,262.93,262.95,262.72,262.83,43125.0,236.8749,236.8929,236.6857,236.7848,43125.0
2019-01-16 15:45:00,262.77,262.92,262.62,262.88,77870.0,236.7307,236.8659,236.5956,236.8298,77870.0
2019-01-16 15:50:00,262.87,262.88,262.65,262.76,51895.0,236.8208,236.8298,236.6226,236.7217,51895.0
2019-01-16 15:55:00,262.77,262.91,262.4,262.49,359954.0,236.7307,236.8569,236.3974,236.4785,359954.0
2019-01-17 09:30:00,261.62,262.08,261.52,262.04,113413.0,235.6947,236.1091,235.6046,236.0731,113413.0
2019-01-17 09:35:00,262.04,262.31,262.04,262.09,29000.0,236.0731,236.3163,236.0731,236.1181,29000.0
2019-01-17 09:40:00,262.12,262.28,262.11,262.25,45685.0,236.1451,236.2893,236.1361,236.2623,45685.0
2019-01-17 09:45:00,262.26,262.38,262.16,262.23,41349.0,236.2713,236.3794,236.1812,236.2442,41349.0
2019-01-17 09:50:00,262.26,262.69,262.21,262.55,55968.0,236.2713,236.6587,236.2262,236.5325,55968.0
2019-01-17 09:55:00,262.58,262.73,262.58,262.61,24251.0,236.5596,236.6947,236.5596,236.5866,24251.0
2019-01-17 10:00:00,262.62,262.62,262.38,262.42,16290.0,236.5956,236.5956,236.3794,236.4154,16290.0
2019-01-17 10:05:00,262.41,262.43,262.28,262.28,25070.0,236.4064,236.4244,236.2893,236.2893,25070.0
2019-01-17 10:10:00,262.27,262.5,262.26,262.5,22085.0,236.2803,236.4875,236.2713,236.4875,22085.0
2019-01-17 10:15:00,262.55,262.82,262.19,262.24,31262.0,236.5325,236.7758,236.2082,236.2533,31262.0
2019-01-17 10:20:00,262.26,262.36,262.11,262.33,16625.0,236.2713,236.3614,236.1361,236.3343,16625.0
2019-01-17 10:25:00,262.24,262.71,262.24,262.67,14455.0,236.2533,236.6767,236.2533,236.6406,14455.0
2019-01-17 10:30:00,262.63,262.64,262.41,262.59,13556.0,236.6046,236.6136,236.4064,236.5686,13556.0
2019-01-17 10:35:00,262.6,262.73,262.33,262.35,16834.0,236.5776,236.6947,236.3343,236.3524,16834.0
2019-01-17 10:40:00,262.36,262.61,262.36,262.61,17709.0,236.3614,236.5866,236.3614,236.5866,17709.0
2019-01-17 10:45:00,262.57,262.57,262.35,262.51,15029.0,236.5506,236.5506,236.3524,236.4965,15029.0
2019-01-17 10:50:00,262.51,262.65,262.44,262.61,11855.0,236.4965,236.6226,236.4334,236.5866,11855.0
2019-01-17 10:55:00,262.64,262.75,262.57,262.65,32480.0,236.6136,236.7127,236.5506,236.6226,32480.0
2019-01-17 11:00:00,262.69,262.89,262.69,262.83,17984.0,236.6587,236.8388,236.6587,236.7848,17984.0
2019-01-17 11:05:00,262.83,263.03,262.82,263.03,65093.0,236.7848,236.965,236.7758,236.965,65093.0
2019-01-17 11:10:00,263.02,263.05,262.93,262.96,24882.0,236.956,236.983,236.8749,236.9019,24882.0
2019-01-17 11:15:00,262.94,263.09,262.88,262.9,21815.0,236.8839,237.019,236.8298,236.8478,21815.0
2019-01-17 11:20:00,262.92,263.03,262.89,262.91,22859.0,236.8659,236.965,236.8388,236.8569,22859.0
2019-01-17 11:25:00,262.9,263.07,262.85,263.02,10759.0,236.8478,237.001,236.8028,236.956,10759.0
2019-01-17 11:30:00,263.0,263.14,262.92,263.11,21487.0,236.9379,237.0641,236.8659,237.037,21487.0
2019-01-17 11:35:00,263.11,263.15,263.07,263.13,9233.0,237.037,237.0731,237.001,237.0551,9233.0
2019-01-17 11:40:00,263.13,263.14,263.1,263.13,49475.0,237.0551,237.0641,237.028,237.0551,49475.0
2019-01-17 11:45:00,263.16,263.25,263.0,263.08,28606.0,237.0821,237.1632,236.9379,237.01,28606.0
2019-01-17 11:50:00,263.06,263.08,262.9,263.0,17769.0,236.992,237.01,236.8478,236.9379,17769.0
2019-01-17 11:55:00,262.98,263.12,262.98,263.05,12342.0,236.9199,237.046,236.9199,236.983,12342.0
2019-01-17 12:00:00,263.06,263.21,262.99,263.16,9231.0,236.992,237.1271,236.9289,237.0821,9231.0
2019-01-17 12:05:00,263.11,263.11,262.93,263.04,12461.0,237.037,237.037,236.8749,236.974,12461.0
2019-01-17 12:10:00,263.08,263.24,263.01,263.14,15042.0,237.01,237.1542,236.9469,237.0641,15042.0
2019-01-17 12:15:00,263.18,263.25,263.08,263.09,8224.0,237.1001,237.1632,237.01,237.019,8224.0
2019-01-17 12:20:00,263.11,263.13,263.02,263.11,22386.0,237.037,237.0551,236.956,237.037,22386.0
2019-01-17 12:25:00,263.08,263.16,263.0,263.14,12113.0,237.01,237.0821,236.9379,237.0641,12113.0
2019-01-17 12:30:00,263.18,263.21,263.12,263.17,18275.0,237.1001,237.1271,237.046,237.0911,18275.0
2019-01-17 12:35:00,263.19,263.2,263.1,263.16,13867.0,237.1091,237.1181,237.028,237.0821,13867.0
2019-01-17 12:40:00,263.18,263.25,263.09,263.1,12987.0,237.1001,237.1632,237.019,237.028,12987.0
2019-01-17 12:45:00,263.11,263.19,262.94,263.03,8595.0,237.037,237.1091,236.8839,236.965,8595.0
2019-01-17 12:50:00,263.01,263.06,262.89,262.92,10266.0,236.9469,236.992,236.8388,236.8659,10266.0
2019-01-17 12:55:00,262.96,262.99,262.78,262.88,21538.0,236.9019,236.9289,236.7397,236.8298,21538.0
2019-01-17 13:00:00,262.86,262.99,262.86,262.94,20244.0,236.8118,236.9289,236.8118,236.8839,20244.0
2019-01-17 13:05:00,262.96,263.11,262.96,263.11,12399.0,236.9019,237.037,236.9019,237.037,12399.0
2019-01-17 13:10:00,263.1,263.19,263.08,263.12,15230.0,237.028,237.1091,237.01,237.046,15230.0
2019-01-17 13:15:00,263.11,263.25,263.11,263.2,20121.0,237.037,237.1632,237.037,237.1181,20121.0
2019-01-17 13:20:00,263.21,263.36,263.21,263.35,18729.0,237.1271,237.2623,237.1271,237.2533,18729.0
2019-01-17 13:25:00,263.36,263.51,263.36,263.41,28571.0,237.2623,237.3974,237.2623,237.3073,28571.0
2019-01-17 13:30:00,263.41,263.48,263.39,263.46,12873.0,237.3073,237.3704,237.2893,237.3524,12873.0
2019-01-17 13:35:00,263.44,263.45,263.34,263.42,14648.0,237.3343,237.3433,237.2442,237.3163,14648.0
2019-01-17 13:40:00,263.41,263.41,263.2,263.24,13781.0,237.3073,237.3073,237.1181,237.1542,13781.0
2019-01-17 13:45:00,263.24,263.36,263.21,263.27,14077.0,237.1542,237.2623,237.1271,237.1812,14077.0
2019-01-17 13:50:00,263.3,263.3,263.15,263.25,25132.0,237.2082,237.2082,237.0731,237.1632,25132.0
2019-01-17 13:55:00,263.27,263.44,263.25,263.41,13339.0,237.1812,237.3343,237.1632,237.3073,13339.0
2019-01-17 14:00:00,263.42,263.46,263.35,263.38,11997.0,237.3163,237.3524,237.2533,237.2803,11997.0
2019-01-17 14:05:00,263.4,263.46,263.34,263.36,38154.0,237.2983,237.3524,237.2442,237.2623,38154.0
2019-01-17 14:10:00,263.36,263.42,263.27,263.31,106320.0,237.2623,237.3163,237.1812,237.2172,106320.0
2019-01-17 14:15:00,263.32,263.39,263.29,263.32,25157.0,237.2262,237.2893,237.1992,237.2262,25157.0
2019-01-17 14:20:00,263.34,263.34,263.09,263.13,24584.0,237.2442,237.2442,237.019,237.0551,24584.0
2019-01-17 14:25:00,263.12,263.24,263.09,263.2,18276.0,237.046,237.1542,237.019,237.1181,18276.0
2019-01-17 14:30:00,263.21,263.31,263.11,263.22,21565.0,237.1271,237.2172,237.037,237.1361,21565.0
2019-01-17 14:35:00,263.21,263.9,263.07,263.75,123564.0,237.1271,237.7488,237.001,237.6136,123564.0
2019-01-17 14:40:00,263.76,264.73,263.75,264.73,157177.0,237.6226,238.4965,237.6136,238.4965,157177.0
2019-01-17 14:45:00,264.79,265.46,264.79,265.34,141673.0,238.5506,239.1542,238.5506,239.0461,141673.0
2019-01-17 14:50:00,265.38,265.46,264.64,264.68,119483.0,239.0821,239.1542,238.4154,238.4515,119483.0
2019-01-17 14:55:00,264.84,264.88,263.8,264.17,297925.0,238.5956,238.6316,237.6587,237.992,297925.0
2019-01-17 15:00:00,264.19,264.26,263.54,263.67,152958.0,238.01,238.0731,237.4244,237.5415,152958.0
2019-01-17 15:05:00,263.59,264.19,263.59,263.92,79734.0,237.4695,238.01,237.4695,237.7668,79734.0
2019-01-17 15:10:00,263.99,264.05,263.73,263.8,51235.0,237.8298,237.8839,237.5956,237.6587,51235.0
2019-01-17 15:15:00,263.74,264.01,263.65,264.01,67224.0,237.6046,237.8479,237.5235,237.8479,67224.0
2019-01-17 15:20:00,263.99,264.16,263.89,264.01,31981.0,237.8298,237.983,237.7397,237.8479,31981.0
2019-01-17 15:25:00,264.03,264.3,263.72,264.27,74488.0,237.8659,238.1091,237.5866,238.0821,74488.0
2019-01-17 15:30:00,264.28,264.62,264.23,264.55,67465.0,238.0911,238.3974,238.0461,238.3343,67465.0
2019-01-17 15:35:00,264.56,264.6,264.39,264.4,46888.0,238.3434,238.3794,238.1902,238.1992,46888.0
2019-01-17 15:40:00,264.41,264.5,264.18,264.3,68327.0,238.2082,238.2893,238.001,238.1091,68327.0
2019-01-17 15:45:00,264.32,264.49,264.15,264.18,56737.0,238.1271,238.2803,237.974,238.001,56737.0
2019-01-17 15:50:00,264.18,264.2,263.93,264.13,68508.0,238.001,238.019,237.7758,237.956,68508.0
2019-01-17 15:55:00,264.14,264.58,264.14,264.56,241720.0,237.965,238.3614,237.965,238.3434,241720.0
2019-01-18 09:30:00,266.54,266.7,266.11,266.31,726311.0,240.1271,240.2713,239.7398,239.9199,726311.0
2019-01-18 09:35:00,266.29,266.44,266.07,266.12,194523.0,239.9019,240.0371,239.7037,239.7488,194523.0
2019-01-18 09:40:00,266.14,266.14,265.86,265.98,54930.0,239.7668,239.7668,239.5145,239.6226,54930.0
2019-01-18 09:45:00,266.0,266.43,265.98,266.19,83221.0,239.6407,240.028,239.6226,239.8118,83221.0
2019-01-18 09:50:00,266.17,266.23,265.86,265.97,36679.0,239.7938,239.8479,239.5145,239.6136,36679.0
2019-01-18 09:55:00,265.98,266.12,265.78,266.12,36375.0,239.6226,239.7488,239.4425,239.7488,36375.0
2019-01-18 10:00:00,266.05,266.12,265.7,266.07,56419.0,239.6857,239.7488,239.3704,239.7037,56419.0
2019-01-18 10:05:00,266.06,266.21,265.85,265.92,121998.0,239.6947,239.8298,239.5055,239.5686,121998.0
2019-01-18 10:10:00,265.99,266.18,265.93,266.09,36770.0,239.6316,239.8028,239.5776,239.7217,36770.0
2019-01-18 10:15:00,266.11,267.05,266.1,266.54,142899.0,239.7398,240.5866,239.7307,240.1271,142899.0
2019-01-18 10:20:00,266.55,266.68,266.41,266.55,128125.0,240.1362,240.2533,240.01,240.1362,128125.0
2019-01-18 10:25:00,266.56,266.64,266.23,266.38,52101.0,240.1452,240.2172,239.8479,239.983,52101.0
2019-01-18 10:30:00,266.34,266.73,266.31,266.6,84950.0,239.947,240.2983,239.9199,240.1812,84950.0
2019-01-18 10:35:00,266.59,266.71,266.42,266.52,65894.0,240.1722,240.2803,240.019,240.1091,65894.0
2019-01-18 10:40:00,266.49,267.18,266.45,267.0,100375.0,240.0821,240.7037,240.0461,240.5416,100375.0
2019-01-18 10:45:00,267.02,267.32,267.01,267.01,59854.0,240.5596,240.8298,240.5506,240.5506,59854.0
2019-01-18 10:50:00,267.07,267.32,266.91,267.32,55138.0,240.6046,240.8298,240.4605,240.8298,55138.0
2019-01-18 10:55:00,267.3,267.31,267.13,267.24,56253.0,240.8118,240.8208,240.6587,240.7578,56253.0
2019-01-18 11:00:00,267.22,267.69,267.14,267.65,45194.0,240.7398,241.1632,240.6677,241.1271,45194.0
2019-01-18 11:05:00,267.7,267.81,267.51,267.58,50292.0,241.1722,241.2713,241.001,241.0641,50292.0
2019-01-18 11:10:00,267.6,267.62,267.37,267.38,44637.0,241.0821,241.1001,240.8749,240.8839,44637.0
2019-01-18 11:15:00,267.4,267.51,267.29,267.34,27992.0,240.9019,241.001,240.8028,240.8479,27992.0
2019-01-18 11:20:00,267.36,267.53,267.24,267.49,37443.0,240.8659,241.019,240.7578,240.983,37443.0
2019-01-18 11:25:00,267.52,267.91,267.48,267.81,84365.0,241.01,241.3614,240.974,241.2713,84365.0
2019-01-18 11:30:00,267.79,267.9,267.58,267.72,34831.0,241.2533,241.3524,241.0641,241.1902,34831.0
2019-01-18 11:35:00,267.71,267.84,267.64,267.81,30964.0,241.1812,241.2983,241.1181,241.2713,30964.0
2019-01-18 11:40:00,267.82,267.87,267.75,267.76,33028.0,241.2803,241.3253,241.2172,241.2262,33028.0
2019-01-18 11:45:00,267.76,267.88,267.71,267.76,21898.0,241.2262,241.3344,241.1812,241.2262,21898.0
2019-01-18 11:50:00,267.75,267.83,267.63,267.76,24231.0,241.2172,241.2893,241.1091,241.2262,24231.0
2019-01-18 11:55:00,267.78,268.05,267.69,268.05,46696.0,241.2443,241.4875,241.1632,241.4875,46696.0
2019-01-18 12:00:00,268.13,268.29,268.1,268.13,110396.0,241.5596,241.7037,241.5326,241.5596,110396.0
2019-01-18 12:05:00,268.14,268.14,267.81,267.94,73779.0,241.5686,241.5686,241.2713,241.3884,73779.0
2019-01-18 12:10:00,267.92,268.39,267.89,268.36,76207.0,241.3704,241.7938,241.3434,241.7668,76207.0
2019-01-18 12:15:00,268.36,268.53,268.18,268.24,53682.0,241.7668,241.9199,241.6046,241.6587,53682.0
2019-01-18 12:20:00,268.27,268.42,268.18,268.41,50448.0,241.6857,241.8208,241.6046,241.8118,50448.0
2019-01-18 12:25:00,268.43,268.55,268.37,268.39,66072.0,241.8299,241.938,241.7758,241.7938,66072.0
2019-01-18 12:30:00,268.41,268.51,268.27,268.31,34847.0,241.8118,241.9019,241.6857,241.7217,34847.0
2019-01-18 12:35:00,268.33,268.39,268.21,268.35,31779.0,241.7398,241.7938,241.6317,241.7578,31779.0
2019-01-18 12:40:00,268.33,268.57,268.32,268.38,42197.0,241.7398,241.956,241.7308,241.7848,42197.0
2019-01-18 12:45:00,268.38,268.41,268.1,268.18,78418.0,241.7848,241.8118,241.5326,241.6046,78418.0
2019-01-18 12:50:00,268.19,268.3,268.01,268.16,36779.0,241.6136,241.7127,241.4515,241.5866,36779.0
2019-01-18 12:55:00,268.18,268.38,268.14,268.32,21860.0,241.6046,241.7848,241.5686,241.7308,21860.0
2019-01-18 13:00:00,268.34,268.47,268.23,268.3,27421.0,241.7488,241.8659,241.6497,241.7127,27421.0
2019-01-18 13:05:00,268.29,268.29,268.09,268.13,21987.0,241.7037,241.7037,241.5235,241.5596,21987.0
2019-01-18 13:10:00,268.13,268.16,267.98,268.1,43588.0,241.5596,241.5866,241.4244,241.5326,43588.0
2019-01-18 13:15:00,268.09,268.1,267.91,268.04,31711.0,241.5235,241.5326,241.3614,241.4785,31711.0
2019-01-18 13:20:00,268.04,268.21,268.03,268.13,17304.0,241.4785,241.6317,241.4695,241.5596,17304.0
2019-01-18 13:25:00,268.14,268.17,267.72,267.84,28669.0,241.5686,241.5956,241.1902,241.2983,28669.0
2019-01-18 13:30:00,267.85,267.95,267.55,267.69,33915.0,241.3073,241.3974,241.0371,241.1632,33915.0
2019-01-18 13:35:00,267.68,267.8,267.66,267.73,27092.0,241.1542,241.2623,241.1362,241.1992,27092.0
2019-01-18 13:40:00,267.71,267.85,267.65,267.78,37803.0,241.1812,241.3073,241.1271,241.2443,37803.0
2019-01-18 13:45:00,267.77,267.93,267.63,267.86,82896.0,241.2353,241.3794,241.1091,241.3163,82896.0
2019-01-18 13:50:00,267.88,267.96,267.83,267.9,40685.0,241.3344,241.4064,241.2893,241.3524,40685.0
2019-01-18 13:55:00,267.91,268.07,267.85,268.06,33445.0,241.3614,241.5055,241.3073,241.4965,33445.0
2019-01-18 14:00:00,268.05,268.08,267.94,268.03,42693.0,241.4875,241.5145,241.3884,241.4695,42693.0
2019-01-18 14:05:00,268.0,268.08,267.85,268.04,38969.0,241.4425,241.5145,241.3073,241.4785,38969.0
2019-01-18 14:10:00,268.02,268.05,267.78,267.92,26355.0,241.4605,241.4875,241.2443,241.3704,26355.0
2019-01-18 14:15:00,267.92,267.98,267.67,267.71,51732.0,241.3704,241.4244,241.1452,241.1812,51732.0
2019-01-18 14:20:00,267.72,267.88,267.65,267.86,48518.0,241.1902,241.3344,241.1271,241.3163,48518.0
2019-01-18 14:25:00,267.86,267.86,267.45,267.58,42452.0,241.3163,241.3163,240.947,241.0641,42452.0
2019-01-18 14:30:00,267.53,267.62,267.35,267.39,54136.0,241.019,241.1001,240.8569,240.8929,54136.0
2019-01-18 14:35:00,267.38,267.44,267.28,267.31,31998.0,240.8839,240.938,240.7938,240.8208,31998.0
2019-01-18 14:40:00,267.32,267.5,267.16,267.3,52903.0,240.8298,240.992,240.6857,240.8118,52903.0
2019-01-18 14:45:00,267.28,267.56,267.23,267.52,57499.0,240.7938,241.0461,240.7488,241.01,57499.0
2019-01-18 14:50:00,267.53,267.67,267.44,267.61,37126.0,241.019,241.1452,240.938,241.0911,37126.0
2019-01-18 14:55:00,267.62,267.75,267.57,267.62,66080.0,241.1001,241.2172,241.0551,241.1001,66080.0
2019-01-18 15:00:00,267.63,267.63,267.35,267.46,42979.0,241.1091,241.1091,240.8569,240.956,42979.0
2019-01-18 15:05:00,267.46,267.56,267.38,267.43,90934.0,240.956,241.0461,240.8839,240.9289,90934.0
2019-01-18 15:10:00,267.43,267.73,267.34,267.7,42948.0,240.9289,241.1992,240.8479,241.1722,42948.0
2019-01-18 15:15:00,267.71,267.79,267.62,267.73,55706.0,241.1812,241.2533,241.1001,241.1992,55706.0
2019-01-18 15:20:00,267.74,267.76,267.5,267.53,186988.0,241.2082,241.2262,240.992,241.019,186988.0
2019-01-18 15:25:00,267.51,267.68,267.46,267.58,67125.0,241.001,241.1542,240.956,241.0641,67125.0
2019-01-18 15:30:00,267.59,267.71,267.44,267.54,65172.0,241.0731,241.1812,240.938,241.028,65172.0
2019-01-18 15:35:00,267.54,267.81,267.54,267.76,48443.0,241.028,241.2713,241.028,241.2262,48443.0
2019-01-18 15:40:00,267.76,267.9,267.69,267.87,63619.0,241.2262,241.3524,241.1632,241.3253,63619.0
2019-01-18 15:45:00,267.86,268.03,267.54,267.56,182499.0,241.3163,241.4695,241.028,241.0461,182499.0
2019-01-18 15:50:00,267.55,267.56,267.31,267.43,235243.0,241.0371,241.0461,240.8208,240.9289,235243.0
2019-01-18 15:55:00,267.44,268.17,267.43,268.03,596234.0,240.938,241.5956,240.9289,241.4695,596234.0
2019-01-22 09:30:00,266.37,266.55,266.15,266.22,148735.0,239.974,240.1362,239.7758,239.8389,148735.0
2019-01-22 09:35:00,266.22,266.59,266.17,266.37,78818.0,239.8389,240.1722,239.7938,239.974,78818.0
2019-01-22 09:40:00,266.35,266.39,265.97,266.26,174430.0,239.956,239.992,239.6136,239.8749,174430.0
2019-01-22 09:45:00,266.21,266.23,265.8,265.8,121984.0,239.8298,239.8479,239.4605,239.4605,121984.0
2019-01-22 09:50:00,265.76,265.81,265.6,265.8,50067.0,239.4244,239.4695,239.2803,239.4605,50067.0
2019-01-22 09:55:00,265.8,266.11,265.78,265.96,110084.0,239.4605,239.7398,239.4425,239.6046,110084.0
2019-01-22 10:00:00,265.95,265.95,265.6,265.69,34232.0,239.5956,239.5956,239.2803,239.3614,34232.0
2019-01-22 10:05:00,265.69,265.7,265.12,265.38,76624.0,239.3614,239.3704,238.8479,239.0821,76624.0
2019-01-22 10:10:00,265.37,265.54,265.21,265.23,67622.0,239.0731,239.2262,238.9289,238.947,67622.0
2019-01-22 10:15:00,265.25,265.65,265.18,265.46,120873.0,238.965,239.3253,238.9019,239.1542,120873.0
2019-01-22 10:20:00,265.47,265.84,265.47,265.64,51453.0,239.1632,239.4965,239.1632,239.3163,51453.0
2019-01-22 10:25:00,265.68,265.88,265.58,265.65,34379.0,239.3524,239.5325,239.2623,239.3253,34379.0
2019-01-22 10:30:00,265.66,265.88,265.57,265.85,37983.0,239.3343,239.5325,239.2533,239.5055,37983.0
2019-01-22 10:35:00,265.82,266.0,265.69,265.7,32165.0,239.4785,239.6407,239.3614,239.3704,32165.0
2019-01-22 10:40:00,265.68,265.76,265.39,265.57,61516.0,239.3524,239.4244,239.0911,239.2533,61516.0
2019-01-22 10:45:00,265.61,265.64,265.31,265.44,20921.0,239.2893,239.3163,239.019,239.1361,20921.0
2019-01-22 10:50:00,265.44,265.82,265.4,265.54,71751.0,239.1361,239.4785,239.1001,239.2262,71751.0
2019-01-22 10:55:00,265.61,265.74,265.33,265.36,26368.0,239.2893,239.4064,239.037,239.0641,26368.0
2019-01-22 11:00:00,265.34,265.5,265.22,265.47,56401.0,239.0461,239.1902,238.9379,239.1632,56401.0
2019-01-22 11:05:00,265.45,265.51,265.29,265.4,19935.0,239.1452,239.1992,239.001,239.1001,19935.0
2019-01-22 11:10:00,265.35,265.55,265.18,265.46,53914.0,239.0551,239.2352,238.9019,239.1542,53914.0
2019-01-22 11:15:00,265.5,265.62,265.43,265.52,55498.0,239.1902,239.2983,239.1271,239.2082,55498.0
2019-01-22 11:20:00,265.55,265.75,265.52,265.69,32397.0,239.2352,239.4154,239.2082,239.3614,32397.0
2019-01-22 11:25:00,265.69,265.75,265.5,265.52,24400.0,239.3614,239.4154,239.1902,239.2082,24400.0
2019-01-22 11:30:00,265.52,265.72,265.42,265.58,19190.0,239.2082,239.3884,239.1181,239.2623,19190.0
2019-01-22 11:35:00,265.57,265.71,265.43,265.47,16948.0,239.2533,239.3794,239.1271,239.1632,16948.0
2019-01-22 11:40:00,265.43,265.44,264.86,265.05,75412.0,239.1271,239.1361,238.6136,238.7848,75412.0
2019-01-22 11:45:00,264.99,265.15,264.91,264.99,54373.0,238.7307,238.8749,238.6587,238.7307,54373.0
2019-01-22 11:50:00,264.93,265.0,264.69,264.73,33586.0,238.6767,238.7397,238.4605,238.4965,33586.0
2019-01-22 11:55:00,264.68,264.74,264.41,264.46,39844.0,238.4515,238.5055,238.2082,238.2533,39844.0
2019-01-22 12:00:00,264.45,264.57,264.23,264.48,94853.0,238.2443,238.3524,238.0461,238.2713,94853.0
2019-01-22 12:05:00,264.41,264.84,264.39,264.72,84499.0,238.2082,238.5956,238.1902,238.4875,84499.0
2019-01-22 12:10:00,264.7,264.8,264.59,264.63,14023.0,238.4695,238.5596,238.3704,238.4064,14023.0
2019-01-22 12:15:00,264.63,264.76,264.56,264.64,16624.0,238.4064,238.5235,238.3434,238.4154,16624.0
2019-01-22 12:20:00,264.7,264.74,264.52,264.53,19771.0,238.4695,238.5055,238.3073,238.3163,19771.0
2019-01-22 12:25:00,264.53,264.62,264.34,264.46,47216.0,238.3163,238.3974,238.1452,238.2533,47216.0
2019-01-22 12:30:00,264.43,264.54,264.34,264.38,18533.0,238.2262,238.3253,238.1452,238.1812,18533.0
2019-01-22 12:35:00,264.4,264.59,264.33,264.42,36391.0,238.1992,238.3704,238.1361,238.2172,36391.0
2019-01-22 12:40:00,264.41,264.66,264.36,264.61,45293.0,238.2082,238.4334,238.1632,238.3884,45293.0
2019-01-22 12:45:00,264.65,264.74,264.53,264.72,8853.0,238.4244,238.5055,238.3163,238.4875,8853.0
2019-01-22 12:50:00,264.71,264.75,264.63,264.68,21142.0,238.4785,238.5145,238.4064,238.4515,21142.0
2019-01-22 12:55:00,264.68,264.69,264.51,264.53,13868.0,238.4515,238.4605,238.2983,238.3163,13868.0
2019-01-22 13:00:00,264.48,264.5,263.91,263.94,77902.0,238.2713,238.2893,237.7578,237.7848,77902.0
2019-01-22 13:05:00,263.96,264.02,263.74,263.74,21972.0,237.8028,237.8569,237.6046,237.6046,21972.0
2019-01-22 13:10:00,263.72,263.74,263.42,263.59,92049.0,237.5866,237.6046,237.3163,237.4695,92049.0
2019-01-22 13:15:00,263.59,263.72,263.32,263.33,50117.0,237.4695,237.5866,237.2262,237.2352,50117.0
2019-01-22 13:20:00,263.3,263.82,263.3,263.62,116009.0,237.2082,237.6767,237.2082,237.4965,116009.0
2019-01-22 13:25:00,263.63,263.87,263.6,263.77,35574.0,237.5055,237.7217,237.4785,237.6316,35574.0
2019-01-22 13:30:00,263.77,263.92,263.65,263.9,33022.0,237.6316,237.7668,237.5235,237.7488,33022.0
2019-01-22 13:35:00,263.9,264.03,263.82,263.93,43519.0,237.7488,237.8659,237.6767,237.7758,43519.0
2019-01-22 13:40:00,263.92,264.04,263.73,263.74,29636.0,237.7668,237.8749,237.5956,237.6046,29636.0
2019-01-22 13:45:00,263.72,264.04,263.71,264.01,17201.0,237.5866,237.8749,237.5776,237.8479,17201.0
2019-01-22 13:50:00,264.0,264.2,263.94,264.02,46129.0,237.8388,238.019,237.7848,237.8569,46129.0
2019-01-22 13:55:00,264.06,264.2,264.06,264.08,28819.0,237.8929,238.019,237.8929,237.9109,28819.0
2019-01-22 14:00:00,264.06,264.13,263.78,263.81,51299.0,237.8929,237.956,237.6406,237.6677,51299.0
2019-01-22 14:05:00,263.85,264.08,263.75,263.75,76050.0,237.7037,237.9109,237.6136,237.6136,76050.0
2019-01-22 14:10:00,263.77,263.92,263.65,263.7,31858.0,237.6316,237.7668,237.5235,237.5686,31858.0
2019-01-22 14:15:00,263.75,263.99,263.73,263.83,375855.0,237.6136,237.8298,237.5956,237.6857,375855.0
2019-01-22 14:20:00,263.85,263.92,263.4,263.52,60320.0,237.7037,237.7668,237.2983,237.4064,60320.0
2019-01-22 14:25:00,263.46,263.62,263.41,263.41,32373.0,237.3524,237.4965,237.3073,237.3073,32373.0
2019-01-22 14:30:00,263.4,263.6,263.4,263.5,62306.0,237.2983,237.4785,237.2983,237.3884,62306.0
2019-01-22 14:35:00,263.53,263.59,263.15,263.29,54258.0,237.4154,237.4695,237.0731,237.1992,54258.0
2019-01-22 14:40:00,263.3,263.59,262.99,263.03,56777.0,237.2082,237.4695,236.9289,236.965,56777.0
2019-01-22 14:45:00,263.05,263.2,262.84,262.88,67724.0,236.983,237.1181,236.7938,236.8298,67724.0
2019-01-22 14:50:00,262.9,263.15,262.82,263.04,74066.0,236.8478,237.0731,236.7758,236.974,74066.0
2019-01-22 14:55:00,263.06,263.3,263.02,263.26,28162.0,236.992,237.2082,236.956,237.1722,28162.0
2019-01-22 15:00:00,263.24,263.28,262.89,262.94,64007.0,237.1542,237.1902,236.8388,236.8839,64007.0
2019-01-22 15:05:00,262.95,263.05,262.64,262.78,57551.0,236.8929,236.983,236.6136,236.7397,57551.0
2019-01-22 15:10:00,262.8,263.05,262.7,262.95,65778.0,236.7578,236.983,236.6677,236.8929,65778.0
2019-01-22 15:15:00,262.98,263.2,262.95,263.16,27172.0,236.9199,237.1181,236.8929,237.0821,27172.0
2019-01-22 15:20:00,263.18,263.65,263.18,263.53,40736.0,237.1001,237.5235,237.1001,237.4154,40736.0
2019-01-22 15:25:00,263.49,263.63,263.39,263.55,32410.0,237.3794,237.5055,237.2893,237.4334,32410.0
2019-01-22 15:30:00,263.54,263.62,263.09,263.09,34389.0,237.4244,237.4965,237.019,237.019,34389.0
2019-01-22 15:35:00,263.02,264.07,262.78,264.07,93275.0,236.956,237.9019,236.7397,237.9019,93275.0
2019-01-22 15:40:00,264.05,264.31,263.54,263.59,190473.0,237.8839,238.1181,237.4244,237.4695,190473.0
2019-01-22 15:45:00,263.58,263.58,263.25,263.37,64842.0,237.4605,237.4605,237.1632,237.2713,64842.0
2019-01-22 15:50:00,263.37,263.5,263.08,263.21,196263.0,237.2713,237.3884,237.01,237.1271,196263.0
2019-01-22 15:55:00,263.18,264.53,263.07,264.51,571323.0,237.1001,238.3163,237.001,238.2983,571323.0
2019-01-23 09:30:00,265.62,265.84,265.5,265.82,138018.0,239.2983,239.4965,239.1902,239.4785,138018.0
2019-01-23 09:35:00,265.87,266.06,265.74,265.83,147108.0,239.5235,239.6947,239.4064,239.4875,147108.0
2019-01-23 09:40:00,265.86,265.93,265.62,265.67,82864.0,239.5145,239.5776,239.2983,239.3434,82864.0
2019-01-23 09:45:00,265.68,266.21,265.68,266.14,15988.0,239.3524,239.8298,239.3524,239.7668,15988.0
2019-01-23 09:50:00,266.14,266.25,265.94,266.14,36002.0,239.7668,239.8659,239.5866,239.7668,36002.0
2019-01-23 09:55:00,266.1,266.23,266.05,266.07,18973.0,239.7307,239.8479,239.6857,239.7037,18973.0
2019-01-23 10:00:00,266.14,266.34,265.87,266.33,18274.0,239.7668,239.947,239.5235,239.938,18274.0
2019-01-23 10:05:00,266.28,266.3,265.89,266.0,15424.0,239.8929,239.9109,239.5416,239.6407,15424.0
2019-01-23 10:10:00,266.01,266.09,265.82,265.86,24131.0,239.6497,239.7217,239.4785,239.5145,24131.0
2019-01-23 10:15:00,265.9,266.0,265.44,265.49,46764.0,239.5506,239.6407,239.1361,239.1812,46764.0
2019-01-23 10:20:00,265.47,265.64,265.3,265.36,42874.0,239.1632,239.3163,239.01,239.0641,42874.0
2019-01-23 10:25:00,265.35,265.43,265.06,265.12,51257.0,239.0551,239.1271,238.7938,238.8479,51257.0
2019-01-23 10:30:00,265.12,265.27,264.9,265.11,85311.0,238.8479,238.983,238.6497,238.8388,85311.0
2019-01-23 10:35:00,265.13,265.29,265.0,265.05,229831.0,238.8569,239.001,238.7397,238.7848,229831.0
2019-01-23 10:40:00,264.95,264.99,264.58,264.62,104526.0,238.6947,238.7307,238.3614,238.3974,104526.0
2019-01-23 10:45:00,264.59,264.74,264.5,264.54,82506.0,238.3704,238.5055,238.2893,238.3253,82506.0
2019-01-23 10:50:00,264.54,264.58,264.25,264.43,50280.0,238.3253,238.3614,238.0641,238.2262,50280.0
2019-01-23 10:55:00,264.47,264.5,264.25,264.43,46913.0,238.2623,238.2893,238.0641,238.2262,46913.0
2019-01-23 11:00:00,264.44,264.61,264.25,264.6,53836.0,238.2352,238.3884,238.0641,238.3794,53836.0
2019-01-23 11:05:00,264.59,264.67,264.45,264.56,50869.0,238.3704,238.4425,238.2443,238.3434,50869.0
2019-01-23 11:10:00,264.57,264.84,264.57,264.64,49766.0,238.3524,238.5956,238.3524,238.4154,49766.0
2019-01-23 11:15:00,264.65,264.72,264.08,264.14,55628.0,238.4244,238.4875,237.9109,237.965,55628.0
2019-01-23 11:20:00,264.16,264.18,263.83,263.85,48843.0,237.983,238.001,237.6857,237.7037,48843.0
2019-01-23 11:25:00,263.86,264.0,263.6,263.98,64921.0,237.7127,237.8388,237.4785,237.8208,64921.0
2019-01-23 11:30:00,264.0,264.13,263.83,264.12,22330.0,237.8388,237.956,237.6857,237.947,22330.0
2019-01-23 11:35:00,264.09,264.19,263.85,264.01,29153.0,237.9199,238.01,237.7037,237.8479,29153.0
2019-01-23 11:40:00,263.98,263.98,263.67,263.67,66021.0,237.8208,237.8208,237.5415,237.5415,66021.0
2019-01-23 11:45:00,263.65,263.76,263.12,263.12,119237.0,237.5235,237.6226,237.046,237.046,119237.0
2019-01-23 11:50:00,263.12,263.28,262.73,262.84,147733.0,237.046,237.1902,236.6947,236.7938,147733.0
2019-01-23 11:55:00,262.86,262.98,262.61,262.86,110223.0,236.8118,236.9199,236.5866,236.8118,110223.0
2019-01-23 12:00:00,262.86,263.09,262.66,263.01,44953.0,236.8118,237.019,236.6316,236.9469,44953.0
2019-01-23 12:05:00,263.03,263.07,262.29,262.53,51809.0,236.965,237.001,236.2983,236.5145,51809.0
2019-01-23 12:10:00,262.54,262.76,262.46,262.69,35861.0,236.5235,236.7217,236.4515,236.6587,35861.0
2019-01-23 12:15:00,262.6,262.6,262.26,262.41,35301.0,236.5776,236.5776,236.2713,236.4064,35301.0
2019-01-23 12:20:00,262.5,262.91,262.39,262.88,39238.0,236.4875,236.8569,236.3884,236.8298,39238.0
2019-01-23 12:25:00,262.89,263.13,262.84,263.04,31495.0,236.8388,237.0551,236.7938,236.974,31495.0
2019-01-23 12:30:00,262.99,263.36,262.99,263.17,24124.0,236.9289,237.2623,236.9289,237.0911,24124.0
2019-01-23 12:35:00,263.18,263.19,262.98,263.12,23029.0,237.1001,237.1091,236.9199,237.046,23029.0
2019-01-23 12:40:00,263.14,263.34,263.02,263.33,44671.0,237.0641,237.2442,236.956,237.2352,44671.0
2019-01-23 12:45:00,263.39,263.62,263.39,263.56,31540.0,237.2893,237.4965,237.2893,237.4424,31540.0
2019-01-23 12:50:00,263.49,263.67,263.45,263.53,28356.0,237.3794,237.5415,237.3433,237.4154,28356.0
2019-01-23 12:55:00,263.52,263.76,263.42,263.72,48513.0,237.4064,237.6226,237.3163,237.5866,48513.0
2019-01-23 13:00:00,263.72,263.72,263.25,263.29,37579.0,237.5866,237.5866,237.1632,237.1992,37579.0
2019-01-23 13:05:00,263.28,263.69,263.1,263.66,31730.0,237.1902,237.5596,237.028,237.5325,31730.0
2019-01-23 13:10:00,263.64,263.7,263.36,263.44,97249.0,237.5145,237.5686,237.2623,237.3343,97249.0
2019-01-23 13:15:00,263.44,264.0,263.44,263.82,43719.0,237.3343,237.8388,237.3343,237.6767,43719.0
2019-01-23 13:20:00,263.84,263.97,263.79,263.84,383459.0,237.6947,237.8118,237.6497,237.6947,383459.0
2019-01-23 13:25:00,263.82,263.91,263.63,263.67,26775.0,237.6767,237.7578,237.5055,237.5415,26775.0
2019-01-23 13:30:00,263.64,264.05,263.64,263.89,49466.0,237.5145,237.8839,237.5145,237.7397,49466.0
2019-01-23 13:35:00,263.91,264.07,263.91,263.96,30469.0,237.7578,237.9019,237.7578,237.8028,30469.0
2019-01-23 13:40:00,263.96,264.07,263.76,264.0,30061.0,237.8028,237.9019,237.6226,237.8388,30061.0
2019-01-23 13:45:00,264.04,264.18,264.01,264.03,33193.0,237.8749,238.001,237.8479,237.8659,33193.0
2019-01-23 13:50:00,264.03,264.09,263.85,264.07,32128.0,237.8659,237.9199,237.7037,237.9019,32128.0
2019-01-23 13:55:00,264.03,264.16,263.85,263.99,84238.0,237.8659,237.983,237.7037,237.8298,84238.0
2019-01-23 14:00:00,264.08,264.51,264.02,264.5,42130.0,237.9109,238.2983,237.8569,238.2893,42130.0
2019-01-23 14:05:00,264.48,264.48,264.36,264.38,19103.0,238.2713,238.2713,238.1632,238.1812,19103.0
2019-01-23 14:10:00,264.38,264.38,264.38,264.38,0.0,238.1812,238.1812,238.1812,238.1812,0.0
2019-01-23 14:15:00,264.14,264.16,263.84,263.91,57331.0,237.965,237.983,237.6947,237.7578,57331.0
2019-01-23 14:20:00,263.93,264.33,263.92,264.29,42243.0,237.7758,238.1361,237.7668,238.1001,42243.0
2019-01-23 14:25:00,264.29,264.45,264.15,264.34,123048.0,238.1001,238.2443,237.974,238.1452,123048.0
2019-01-23 14:30:00,264.32,264.33,263.88,264.23,186444.0,238.1271,238.1361,237.7307,238.0461,186444.0
2019-01-23 14:35:00,264.21,264.35,263.95,264.07,98696.0,238.028,238.1542,237.7938,237.9019,98696.0
2019-01-23 14:40:00,264.06,264.06,263.71,263.72,94944.0,237.8929,237.8929,237.5776,237.5866,94944.0
2019-01-23 14:45:00,263.7,263.74,263.51,263.73,117166.0,237.5686,237.6046,237.3974,237.5956,117166.0
2019-01-23 14:50:00,263.7,264.05,263.69,263.84,116697.0,237.5686,237.8839,237.5596,237.6947,116697.0
2019-01-23 14:55:00,263.86,264.02,263.73,263.92,122741.0,237.7127,237.8569,237.5956,237.7668,122741.0
2019-01-23 15:00:00,263.9,264.24,263.88,264.16,39132.0,237.7488,238.0551,237.7307,237.983,39132.0
2019-01-23 15:05:00,264.17,264.41,263.93,264.02,75966.0,237.992,238.2082,237.7758,237.8569,75966.0
2019-01-23 15:10:00,264.01,264.3,263.94,264.21,29275.0,237.8479,238.1091,237.7848,238.028,29275.0
2019-01-23 15:15:00,264.21,264.68,264.21,264.59,47919.0,238.028,238.4515,238.028,238.3704,47919.0
2019-01-23 15:20:00,264.59,264.94,264.57,264.68,46063.0,238.3704,238.6857,238.3524,238.4515,46063.0
2019-01-23 15:25:00,264.7,264.85,264.6,264.8,18891.0,238.4695,238.6046,238.3794,238.5596,18891.0
2019-01-23 15:30:00,264.85,264.85,264.47,264.52,52542.0,238.6046,238.6046,238.2623,238.3073,52542.0
2019-01-23 15:35:00,264.52,264.71,264.46,264.59,36014.0,238.3073,238.4785,238.2533,238.3704,36014.0
2019-01-23 15:40:00,264.61,264.79,264.56,264.66,43517.0,238.3884,238.5506,238.3434,238.4334,43517.0
2019-01-23 15:45:00,264.68,264.82,264.52,264.78,82176.0,238.4515,238.5776,238.3073,238.5416,82176.0
2019-01-23 15:50:00,264.77,264.8,264.39,264.47,60939.0,238.5325,238.5596,238.1902,238.2623,60939.0
2019-01-23 15:55:00,264.45,264.96,264.45,264.89,163649.0,238.2443,238.7037,238.2443,238.6406,163649.0
2019-01-24 09:30:00,264.79,264.83,264.46,264.63,84759.0,238.5506,238.5866,238.2533,238.4064,84759.0
2019-01-24 09:35:00,264.61,264.88,264.3,264.39,58491.0,238.3884,238.6316,238.1091,238.1902,58491.0
2019-01-24 09:40:00,264.4,264.47,264.07,264.41,44479.0,238.1992,238.2623,237.9019,238.2082,44479.0
2019-01-24 09:45:00,264.46,265.11,264.43,264.69,57804.0,238.2533,238.8388,238.2262,238.4605,57804.0
2019-01-24 09:50:00,264.64,264.96,264.64,264.72,32812.0,238.4154,238.7037,238.4154,238.4875,32812.0
2019-01-24 09:55:00,264.73,264.8,264.28,264.57,27624.0,238.4965,238.5596,238.0911,238.3524,27624.0
2019-01-24 10:00:00,264.49,264.65,264.26,264.53,34079.0,238.2803,238.4244,238.0731,238.3163,34079.0
2019-01-24 10:05:00,264.52,264.93,264.5,264.88,52993.0,238.3073,238.6767,238.2893,238.6316,52993.0
2019-01-24 10:10:00,264.88,265.3,264.81,265.3,34512.0,238.6316,239.01,238.5686,239.01,34512.0
2019-01-24 10:15:00,265.28,265.53,265.27,265.39,54363.0,238.992,239.2172,238.983,239.0911,54363.0
2019-01-24 10:20:00,265.38,265.49,265.22,265.39,61435.0,239.0821,239.1812,238.9379,239.0911,61435.0
2019-01-24 10:25:00,265.38,265.77,265.26,265.68,44406.0,239.0821,239.4334,238.974,239.3524,44406.0
2019-01-24 10:30:00,265.68,265.73,265.47,265.49,17608.0,239.3524,239.3974,239.1632,239.1812,17608.0
2019-01-24 10:35:00,265.49,265.51,265.16,265.35,17458.0,239.1812,239.1992,238.8839,239.0551,17458.0
2019-01-24 10:40:00,265.36,265.4,265.25,265.26,15837.0,239.0641,239.1001,238.965,238.974,15837.0
2019-01-24 10:45:00,265.21,265.37,264.95,264.96,16517.0,238.9289,239.0731,238.6947,238.7037,16517.0
2019-01-24 10:50:00,264.95,265.04,264.74,264.86,27457.0,238.6947,238.7758,238.5055,238.6136,27457.0
2019-01-24 10:55:00,264.84,265.07,264.79,265.02,21853.0,238.5956,238.8028,238.5506,238.7578,21853.0
2019-01-24 11:00:00,264.98,265.18,264.91,265.17,27011.0,238.7217,238.9019,238.6587,238.8929,27011.0
2019-01-24 11:05:00,265.11,265.15,264.98,265.08,46024.0,238.8388,238.8749,238.7217,238.8118,46024.0
2019-01-24 11:10:00,265.11,265.16,264.43,264.6,72926.0,238.8388,238.8839,238.2262,238.3794,72926.0
2019-01-24 11:15:00,264.55,264.87,264.43,264.43,36314.0,238.3343,238.6226,238.2262,238.2262,36314.0
2019-01-24 11:20:00,264.49,264.58,264.31,264.54,50915.0,238.2803,238.3614,238.1181,238.3253,50915.0
2019-01-24 11:25:00,264.55,264.79,264.51,264.7,21554.0,238.3343,238.5506,238.2983,238.4695,21554.0
2019-01-24 11:30:00,264.69,264.82,264.46,264.76,70194.0,238.4605,238.5776,238.2533,238.5235,70194.0
2019-01-24 11:35:00,264.63,265.19,264.63,265.14,24857.0,238.4064,238.9109,238.4064,238.8659,24857.0
2019-01-24 11:40:00,265.17,265.2,265.11,265.15,13672.0,238.8929,238.9199,238.8388,238.8749,13672.0
2019-01-24 11:45:00,265.18,265.56,265.18,265.37,63954.0,238.9019,239.2443,238.9019,239.0731,63954.0
2019-01-24 11:50:00,265.37,265.37,265.07,265.22,81420.0,239.0731,239.0731,238.8028,238.9379,81420.0
2019-01-24 11:55:00,265.27,265.46,265.22,265.44,14448.0,238.983,239.1542,238.9379,239.1361,14448.0
2019-01-24 12:00:00,265.34,265.38,265.18,265.18,42511.0,239.0461,239.0821,238.9019,238.9019,42511.0
2019-01-24 12:05:00,265.17,265.18,264.99,265.1,31136.0,238.8929,238.9019,238.7307,238.8298,31136.0
2019-01-24 12:10:00,265.07,265.09,264.9,264.99,23924.0,238.8028,238.8208,238.6497,238.7307,23924.0
2019-01-24 12:15:00,264.98,265.12,264.97,265.02,80398.0,238.7217,238.8479,238.7127,238.7578,80398.0
2019-01-24 12:20:00,265.03,265.03,264.82,264.9,17707.0,238.7668,238.7668,238.5776,238.6497,17707.0
2019-01-24 12:25:00,264.89,265.02,264.83,264.83,13727.0,238.6406,238.7578,238.5866,238.5866,13727.0
2019-01-24 12:30:00,264.85,265.01,264.78,264.86,7626.0,238.6046,238.7488,238.5416,238.6136,7626.0
2019-01-24 12:35:00,264.84,264.88,264.53,264.68,38844.0,238.5956,238.6316,238.3163,238.4515,38844.0
2019-01-24 12:40:00,264.66,264.7,264.57,264.64,29755.0,238.4334,238.4695,238.3524,238.4154,29755.0
2019-01-24 12:45:00,264.66,264.74,264.56,264.59,57711.0,238.4334,238.5055,238.3434,238.3704,57711.0
2019-01-24 12:50:00,264.51,264.53,264.22,264.37,53707.0,238.2983,238.3163,238.037,238.1722,53707.0
2019-01-24 12:55:00,264.35,264.44,264.33,264.39,28906.0,238.1542,238.2352,238.1361,238.1902,28906.0
2019-01-24 13:00:00,264.42,264.5,264.1,264.22,19481.0,238.2172,238.2893,237.9289,238.037,19481.0
2019-01-24 13:05:00,264.22,264.3,264.13,264.2,62665.0,238.037,238.1091,237.956,238.019,62665.0
2019-01-24 13:10:00,264.2,264.2,263.73,263.96,64082.0,238.019,238.019,237.5956,237.8028,64082.0
2019-01-24 13:15:00,263.87,263.92,263.67,263.92,8800.0,237.7217,237.7668,237.5415,237.7668,8800.0
2019-01-24 13:20:00,263.96,264.06,263.89,263.9,26209.0,237.8028,237.8929,237.7397,237.7488,26209.0
2019-01-24 13:25:00,263.87,264.04,263.77,263.93,51191.0,237.7217,237.8749,237.6316,237.7758,51191.0
2019-01-24 13:30:00,263.9,264.27,263.9,264.27,30203.0,237.7488,238.0821,237.7488,238.0821,30203.0
2019-01-24 13:35:00,264.24,264.31,264.1,264.11,29173.0,238.0551,238.1181,237.9289,237.9379,29173.0
2019-01-24 13:40:00,264.16,264.22,263.76,263.8,31904.0,237.983,238.037,237.6226,237.6587,31904.0
2019-01-24 13:45:00,263.78,264.17,263.78,264.1,33091.0,237.6406,237.992,237.6406,237.9289,33091.0
2019-01-24 13:50:00,264.11,264.33,264.1,264.28,33572.0,237.9379,238.1361,237.9289,238.0911,33572.0
2019-01-24 13:55:00,264.29,264.4,264.2,264.32,34955.0,238.1001,238.1992,238.019,238.1271,34955.0
2019-01-24 14:00:00,264.32,264.35,264.05,264.25,27837.0,238.1271,238.1542,237.8839,238.0641,27837.0
2019-01-24 14:05:00,264.26,264.57,264.26,264.42,49670.0,238.0731,238.3524,238.0731,238.2172,49670.0
2019-01-24 14:10:00,264.43,264.5,264.31,264.44,61086.0,238.2262,238.2893,238.1181,238.2352,61086.0
2019-01-24 14:15:00,264.38,264.53,264.32,264.37,73113.0,238.1812,238.3163,238.1271,238.1722,73113.0
2019-01-24 14:20:00,264.4,264.61,264.31,264.35,23136.0,238.1992,238.3884,238.1181,238.1542,23136.0
2019-01-24 14:25:00,264.4,264.55,264.36,264.49,6778.0,238.1992,238.3343,238.1632,238.2803,6778.0
2019-01-24 14:30:00,264.47,264.52,264.28,264.48,25524.0,238.2623,238.3073,238.0911,238.2713,25524.0
2019-01-24 14:35:00,264.48,264.83,264.47,264.79,46940.0,238.2713,238.5866,238.2623,238.5506,46940.0
2019-01-24 14:40:00,264.79,264.8,264.61,264.72,49344.0,238.5506,238.5596,238.3884,238.4875,49344.0
2019-01-24 14:45:00,264.68,264.78,264.57,264.62,27287.0,238.4515,238.5416,238.3524,238.3974,27287.0
2019-01-24 14:50:00,264.63,264.73,264.58,264.73,60623.0,238.4064,238.4965,238.3614,238.4965,60623.0
2019-01-24 14:55:00,264.73,264.77,264.6,264.73,88064.0,238.4965,238.5325,238.3794,238.4965,88064.0
2019-01-24 15:00:00,264.71,264.83,264.64,264.78,36374.0,238.4785,238.5866,238.4154,238.5416,36374.0
2019-01-24 15:05:00,264.78,265.0,264.78,264.96,40178.0,238.5416,238.7397,238.5416,238.7037,40178.0
2019-01-24 15:10:00,264.93,265.17,264.85,265.11,28009.0,238.6767,238.8929,238.6046,238.8388,28009.0
2019-01-24 15:15:00,265.12,265.25,265.01,265.02,25404.0,238.8479,238.965,238.7488,238.7578,25404.0
2019-01-24 15:20:00,265.03,265.06,264.97,265.02,34360.0,238.7668,238.7938,238.7127,238.7578,34360.0
2019-01-24 15:25:00,265.02,265.13,265.0,265.02,90880.0,238.7578,238.8569,238.7397,238.7578,90880.0
2019-01-24 15:30:00,265.01,265.04,264.79,264.92,39233.0,238.7488,238.7758,238.5506,238.6677,39233.0
2019-01-24 15:35:00,264.93,264.98,264.81,264.81,61621.0,238.6767,238.7217,238.5686,238.5686,61621.0
2019-01-24 15:40:00,264.84,264.88,264.77,264.81,47000.0,238.5956,238.6316,238.5325,238.5686,47000.0
2019-01-24 15:45:00,264.82,265.0,264.82,264.93,65267.0,238.5776,238.7397,238.5776,238.6767,65267.0
2019-01-24 15:50:00,264.96,265.13,264.92,265.08,50862.0,238.7037,238.8569,238.6677,238.8118,50862.0
2019-01-24 15:55:00,265.09,265.32,265.08,265.18,138340.0,238.8208,239.028,238.8118,238.9019,138340.0
2019-01-25 09:30:00,267.19,267.22,266.83,266.91,82761.0,240.7127,240.7398,240.3884,240.4605,82761.0
2019-01-25 09:35:00,266.86,266.94,266.76,266.86,20801.0,240.4154,240.4875,240.3253,240.4154,20801.0
2019-01-25 09:40:00,266.85,267.06,266.71,266.86,14248.0,240.4064,240.5956,240.2803,240.4154,14248.0
2019-01-25 09:45:00,266.94,267.14,266.81,267.04,19144.0,240.4875,240.6677,240.3704,240.5776,19144.0
2019-01-25 09:50:00,267.05,267.4,267.05,267.13,25824.0,240.5866,240.9019,240.5866,240.6587,25824.0
2019-01-25 09:55:00,267.15,267.3,266.96,267.25,16007.0,240.6767,240.8118,240.5055,240.7668,16007.0
2019-01-25 10:00:00,267.3,267.51,267.28,267.49,22046.0,240.8118,241.001,240.7938,240.983,22046.0
2019-01-25 10:05:00,267.48,267.68,267.45,267.64,20564.0,240.974,241.1542,240.947,241.1181,20564.0
2019-01-25 10:10:00,267.64,267.83,267.51,267.81,51389.0,241.1181,241.2893,241.001,241.2713,51389.0
2019-01-25 10:15:00,267.84,267.85,267.65,267.67,24624.0,241.2983,241.3073,241.1271,241.1452,24624.0
2019-01-25 10:20:00,267.67,267.69,267.51,267.56,20827.0,241.1452,241.1632,241.001,241.0461,20827.0
2019-01-25 10:25:00,267.56,267.79,267.56,267.73,16505.0,241.0461,241.2533,241.0461,241.1992,16505.0
2019-01-25 10:30:00,267.73,268.0,267.32,267.65,70483.0,241.1992,241.4425,240.8298,241.1271,70483.0
2019-01-25 10:35:00,267.67,268.07,267.66,268.01,25903.0,241.1452,241.5055,241.1362,241.4515,25903.0
2019-01-25 10:40:00,268.0,268.16,267.9,268.14,33022.0,241.4425,241.5866,241.3524,241.5686,33022.0
2019-01-25 10:45:00,268.19,268.19,267.99,268.01,40874.0,241.6136,241.6136,241.4335,241.4515,40874.0
2019-01-25 10:50:00,268.05,268.05,267.88,267.97,63439.0,241.4875,241.4875,241.3344,241.4154,63439.0
2019-01-25 10:55:00,267.96,268.02,267.87,268.0,40917.0,241.4064,241.4605,241.3253,241.4425,40917.0
2019-01-25 11:00:00,267.98,268.09,267.76,267.92,18632.0,241.4244,241.5235,241.2262,241.3704,18632.0
2019-01-25 11:05:00,267.89,268.06,267.88,267.93,34093.0,241.3434,241.4965,241.3344,241.3794,34093.0
2019-01-25 11:10:00,267.96,267.99,267.72,267.75,19021.0,241.4064,241.4335,241.1902,241.2172,19021.0
2019-01-25 11:15:00,267.75,267.77,267.65,267.7,20719.0,241.2172,241.2353,241.1271,241.1722,20719.0
2019-01-25 11:20:00,267.69,267.7,267.45,267.54,24691.0,241.1632,241.1722,240.947,241.028,24691.0
2019-01-25 11:25:00,267.52,267.58,267.4,267.55,14642.0,241.01,241.0641,240.9019,241.0371,14642.0
2019-01-25 11:30:00,267.55,267.68,267.54,267.63,20009.0,241.0371,241.1542,241.028,241.1091,20009.0
2019-01-25 11:35:00,267.61,267.68,267.55,267.63,8289.0,241.0911,241.1542,241.0371,241.1091,8289.0
2019-01-25 11:40:00,267.68,267.91,267.67,267.89,13248.0,241.1542,241.3614,241.1452,241.3434,13248.0
2019-01-25 11:45:00,267.88,267.89,267.75,267.83,23723.0,241.3344,241.3434,241.2172,241.2893,23723.0
2019-01-25 11:50:00,267.85,267.94,267.77,267.87,17686.0,241.3073,241.3884,241.2353,241.3253,17686.0
2019-01-25 11:55:00,267.88,267.94,267.83,267.86,21127.0,241.3344,241.3884,241.2893,241.3163,21127.0
2019-01-25 12:00:00,267.87,267.87,267.66,267.75,65272.0,241.3253,241.3253,241.1362,241.2172,65272.0
2019-01-25 12:05:00,267.76,267.9,267.72,267.77,70474.0,241.2262,241.3524,241.1902,241.2353,70474.0
2019-01-25 12:10:00,267.76,267.83,267.6,267.67,83142.0,241.2262,241.2893,241.0821,241.1452,83142.0
2019-01-25 12:15:00,267.69,267.84,267.67,267.72,15053.0,241.1632,241.2983,241.1452,241.1902,15053.0
2019-01-25 12:20:00,267.73,267.85,267.64,267.84,22531.0,241.1992,241.3073,241.1181,241.2983,22531.0
2019-01-25 12:25:00,267.83,268.27,267.83,268.17,42408.0,241.2893,241.6857,241.2893,241.5956,42408.0
2019-01-25 12:30:00,268.15,268.18,267.92,268.01,46200.0,241.5776,241.6046,241.3704,241.4515,46200.0
2019-01-25 12:35:00,267.99,268.14,267.96,268.14,64771.0,241.4335,241.5686,241.4064,241.5686,64771.0
2019-01-25 12:40:00,268.21,268.23,267.78,267.79,21507.0,241.6317,241.6497,241.2443,241.2533,21507.0
2019-01-25 12:45:00,267.81,267.83,267.25,267.45,78036.0,241.2713,241.2893,240.7668,240.947,78036.0
2019-01-25 12:50:00,267.49,267.53,267.11,267.33,111838.0,240.983,241.019,240.6407,240.8389,111838.0
2019-01-25 12:55:00,267.3,267.6,267.28,267.55,64516.0,240.8118,241.0821,240.7938,241.0371,64516.0
2019-01-25 13:00:00,267.56,267.71,267.56,267.59,23260.0,241.0461,241.1812,241.0461,241.0731,23260.0
2019-01-25 13:05:00,267.57,267.65,267.46,267.6,32575.0,241.0551,241.1271,240.956,241.0821,32575.0
2019-01-25 13:10:00,267.6,267.6,267.35,267.54,14986.0,241.0821,241.0821,240.8569,241.028,14986.0
2019-01-25 13:15:00,267.55,267.68,267.49,267.53,16649.0,241.0371,241.1542,240.983,241.019,16649.0
2019-01-25 13:20:00,267.54,267.85,267.52,267.76,80134.0,241.028,241.3073,241.01,241.2262,80134.0
2019-01-25 13:25:00,267.76,267.84,267.67,267.77,21720.0,241.2262,241.2983,241.1452,241.2353,21720.0
2019-01-25 13:30:00,267.77,267.82,267.69,267.71,20732.0,241.2353,241.2803,241.1632,241.1812,20732.0
2019-01-25 13:35:00,267.72,267.83,267.5,267.66,26853.0,241.1902,241.2893,240.992,241.1362,26853.0
2019-01-25 13:40:00,267.68,267.8,267.63,267.77,16158.0,241.1542,241.2623,241.1091,241.2353,16158.0
2019-01-25 13:45:00,267.8,267.87,267.76,267.84,22094.0,241.2623,241.3253,241.2262,241.2983,22094.0
2019-01-25 13:50:00,267.85,267.86,267.72,267.8,34776.0,241.3073,241.3163,241.1902,241.2623,34776.0
2019-01-25 13:55:00,267.8,267.82,267.75,267.79,28174.0,241.2623,241.2803,241.2172,241.2533,28174.0
2019-01-25 14:00:00,267.8,267.83,267.62,267.8,20675.0,241.2623,241.2893,241.1001,241.2623,20675.0
2019-01-25 14:05:00,267.8,267.87,267.79,267.85,16147.0,241.2623,241.3253,241.2533,241.3073,16147.0
2019-01-25 14:10:00,267.83,267.85,267.66,267.8,22948.0,241.2893,241.3073,241.1362,241.2623,22948.0
2019-01-25 14:15:00,267.79,267.93,267.55,267.73,36931.0,241.2533,241.3794,241.0371,241.1992,36931.0
2019-01-25 14:20:00,267.74,267.74,267.34,267.51,26890.0,241.2082,241.2082,240.8479,241.001,26890.0
2019-01-25 14:25:00,267.52,267.52,267.09,267.22,36896.0,241.01,241.01,240.6226,240.7398,36896.0
2019-01-25 14:30:00,267.24,267.34,267.15,267.22,36915.0,240.7578,240.8479,240.6767,240.7398,36915.0
2019-01-25 14:35:00,267.21,267.43,267.12,267.43,50635.0,240.7307,240.9289,240.6497,240.9289,50635.0
2019-01-25 14:40:00,267.42,267.62,267.37,267.54,33382.0,240.9199,241.1001,240.8749,241.028,33382.0
2019-01-25 14:45:00,267.55,267.63,267.48,267.49,26883.0,241.0371,241.1091,240.974,240.983,26883.0
2019-01-25 14:50:00,267.48,267.64,267.34,267.58,17754.0,240.974,241.1181,240.8479,241.0641,17754.0
2019-01-25 14:55:00,267.51,267.71,267.43,267.59,45768.0,241.001,241.1812,240.9289,241.0731,45768.0
2019-01-25 15:00:00,267.61,267.64,267.43,267.56,13859.0,241.0911,241.1181,240.9289,241.0461,13859.0
2019-01-25 15:05:00,267.54,267.59,267.39,267.44,15215.0,241.028,241.0731,240.8929,240.938,15215.0
2019-01-25 15:10:00,267.48,267.58,267.44,267.47,24923.0,240.974,241.0641,240.938,240.965,24923.0
2019-01-25 15:15:00,267.48,267.68,267.47,267.63,14630.0,240.974,241.1542,240.965,241.1091,14630.0
2019-01-25 15:20:00,267.61,267.65,267.46,267.47,12623.0,241.0911,241.1271,240.956,240.965,12623.0
2019-01-25 15:25:00,267.47,267.52,267.17,267.25,35719.0,240.965,241.01,240.6947,240.7668,35719.0
2019-01-25 15:30:00,267.25,267.3,266.89,267.05,70452.0,240.7668,240.8118,240.4425,240.5866,70452.0
2019-01-25 15:35:00,267.01,267.28,266.85,267.25,45652.0,240.5506,240.7938,240.4064,240.7668,45652.0
2019-01-25 15:40:00,267.27,267.5,267.16,267.37,72223.0,240.7848,240.992,240.6857,240.8749,72223.0
2019-01-25 15:45:00,267.38,267.54,267.33,267.41,41667.0,240.8839,241.028,240.8389,240.9109,41667.0
2019-01-25 15:50:00,267.41,267.44,267.12,267.17,49170.0,240.9109,240.938,240.6497,240.6947,49170.0
2019-01-25 15:55:00,267.17,267.47,267.13,267.4,251076.0,240.6947,240.965,240.6587,240.9019,251076.0
2019-01-28 09:30:00,265.0,265.0,264.44,264.64,178313.0,238.7397,238.7397,238.2352,238.4154,178313.0
2019-01-28 09:35:00,264.62,264.76,264.35,264.37,58559.0,238.3974,238.5235,238.1542,238.1722,58559.0
2019-01-28 09:40:00,264.37,264.58,264.17,264.58,53482.0,238.1722,238.3614,237.992,238.3614,53482.0
2019-01-28 09:45:00,264.55,264.7,264.28,264.28,35192.0,238.3343,238.4695,238.0911,238.0911,35192.0
2019-01-28 09:50:00,264.23,264.41,263.95,264.02,62294.0,238.0461,238.2082,237.7938,237.8569,62294.0
2019-01-28 09:55:00,264.03,264.38,263.9,264.3,45548.0,237.8659,238.1812,237.7488,238.1091,45548.0
2019-01-28 10:00:00,264.22,264.24,263.8,263.93,50006.0,238.037,238.0551,237.6587,237.7758,50006.0
2019-01-28 10:05:00,263.94,264.51,263.92,264.39,39047.0,237.7848,238.2983,237.7668,238.1902,39047.0
2019-01-28 10:10:00,264.39,264.4,264.02,264.04,34909.0,238.1902,238.1992,237.8569,237.8749,34909.0
2019-01-28 10:15:00,264.02,264.52,263.97,264.5,58396.0,237.8569,238.3073,237.8118,238.2893,58396.0
2019-01-28 10:20:00,264.51,264.81,264.42,264.71,43903.0,238.2983,238.5686,238.2172,238.4785,43903.0
2019-01-28 10:25:00,264.72,264.87,264.6,264.8,57777.0,238.4875,238.6226,238.3794,238.5596,57777.0
2019-01-28 10:30:00,264.78,264.89,264.73,264.81,36732.0,238.5416,238.6406,238.4965,238.5686,36732.0
2019-01-28 10:35:00,264.81,264.82,264.51,264.52,54837.0,238.5686,238.5776,238.2983,238.3073,54837.0
2019-01-28 10:40:00,264.54,265.07,264.5,265.0,37173.0,238.3253,238.8028,238.2893,238.7397,37173.0
2019-01-28 10:45:00,264.99,265.02,264.51,264.53,46071.0,238.7307,238.7578,238.2983,238.3163,46071.0
2019-01-28 10:50:00,264.53,264.73,264.36,264.7,33139.0,238.3163,238.4965,238.1632,238.4695,33139.0
2019-01-28 10:55:00,264.69,264.69,264.29,264.31,28450.0,238.4605,238.4605,238.1001,238.1181,28450.0
2019-01-28 11:00:00,264.2,264.35,263.94,263.96,51661.0,238.019,238.1542,237.7848,237.8028,51661.0
2019-01-28 11:05:00,263.95,264.35,263.93,264.32,33844.0,237.7938,238.1542,237.7758,238.1271,33844.0
2019-01-28 11:10:00,264.31,264.75,264.2,264.7,65402.0,238.1181,238.5145,238.019,238.4695,65402.0
2019-01-28 11:15:00,264.67,264.68,264.4,264.41,19176.0,238.4425,238.4515,238.1992,238.2082,19176.0
2019-01-28 11:20:00,264.42,264.68,264.38,264.56,36626.0,238.2172,238.4515,238.1812,238.3434,36626.0
2019-01-28 11:25:00,264.55,264.76,264.54,264.58,22362.0,238.3343,238.5235,238.3253,238.3614,22362.0
2019-01-28 11:30:00,264.58,264.79,264.42,264.48,20620.0,238.3614,238.5506,238.2172,238.2713,20620.0
2019-01-28 11:35:00,264.48,264.53,264.24,264.28,34050.0,238.2713,238.3163,238.0551,238.0911,34050.0
2019-01-28 11:40:00,264.29,264.29,264.03,264.05,27083.0,238.1001,238.1001,237.8659,237.8839,27083.0
2019-01-28 11:45:00,264.01,264.16,263.61,263.85,64721.0,237.8479,237.983,237.4875,237.7037,64721.0
2019-01-28 11:50:00,263.84,263.99,263.7,263.74,50584.0,237.6947,237.8298,237.5686,237.6046,50584.0
2019-01-28 11:55:00,263.68,263.89,263.57,263.58,45308.0,237.5506,237.7397,237.4515,237.4605,45308.0
2019-01-28 12:00:00,263.58,263.72,263.35,263.63,47590.0,237.4605,237.5866,237.2533,237.5055,47590.0
2019-01-28 12:05:00,263.63,263.84,263.51,263.84,30960.0,237.5055,237.6947,237.3974,237.6947,30960.0
2019-01-28 12:10:00,263.85,263.9,263.8,263.87,33407.0,237.7037,237.7488,237.6587,237.7217,33407.0
2019-01-28 12:15:00,263.87,264.11,263.87,263.99,35763.0,237.7217,237.9379,237.7217,237.8298,35763.0
2019-01-28 12:20:00,263.97,264.19,263.97,264.16,29282.0,237.8118,238.01,237.8118,237.983,29282.0
2019-01-28 12:25:00,264.18,264.31,264.12,264.25,62049.0,238.001,238.1181,237.947,238.0641,62049.0
2019-01-28 12:30:00,264.24,264.36,264.14,264.25,21762.0,238.0551,238.1632,237.965,238.0641,21762.0
2019-01-28 12:35:00,264.22,264.34,264.07,264.27,20415.0,238.037,238.1452,237.9019,238.0821,20415.0
2019-01-28 12:40:00,264.28,264.43,264.25,264.27,17715.0,238.0911,238.2262,238.0641,238.0821,17715.0
2019-01-28 12:45:00,264.22,264.35,264.19,264.32,30706.0,238.037,238.1542,238.01,238.1271,30706.0
2019-01-28 12:50:00,264.34,264.44,264.22,264.26,16219.0,238.1452,238.2352,238.037,238.0731,16219.0
2019-01-28 12:55:00,264.22,264.22,263.98,264.01,66941.0,238.037,238.037,237.8208,237.8479,66941.0
2019-01-28 13:00:00,264.02,264.06,263.88,263.96,24560.0,237.8569,237.8929,237.7307,237.8028,24560.0
2019-01-28 13:05:00,263.97,264.21,263.9,264.2,60723.0,237.8118,238.028,237.7488,238.019,60723.0
2019-01-28 13:10:00,264.19,264.44,264.19,264.34,23651.0,238.01,238.2352,238.01,238.1452,23651.0
2019-01-28 13:15:00,264.36,264.38,264.27,264.36,76866.0,238.1632,238.1812,238.0821,238.1632,76866.0
2019-01-28 13:20:00,264.35,264.76,264.34,264.56,69489.0,238.1542,238.5235,238.1452,238.3434,69489.0
2019-01-28 13:25:00,264.55,264.61,264.42,264.49,28030.0,238.3343,238.3884,238.2172,238.2803,28030.0
2019-01-28 13:30:00,264.49,264.79,264.47,264.78,38541.0,238.2803,238.5506,238.2623,238.5416,38541.0
2019-01-28 13:35:00,264.79,264.89,264.69,264.71,27401.0,238.5506,238.6406,238.4605,238.4785,27401.0
2019-01-28 13:40:00,264.76,264.78,264.64,264.75,14755.0,238.5235,238.5416,238.4154,238.5145,14755.0
2019-01-28 13:45:00,264.76,264.89,264.74,264.84,28728.0,238.5235,238.6406,238.5055,238.5956,28728.0
2019-01-28 13:50:00,264.89,265.06,264.78,264.87,34550.0,238.6406,238.7938,238.5416,238.6226,34550.0
2019-01-28 13:55:00,264.87,264.9,264.79,264.83,32103.0,238.6226,238.6497,238.5506,238.5866,32103.0
2019-01-28 14:00:00,264.85,264.97,264.62,264.63,55453.0,238.6046,238.7127,238.3974,238.4064,55453.0
2019-01-28 14:05:00,264.62,264.71,264.61,264.68,29261.0,238.3974,238.4785,238.3884,238.4515,29261.0
2019-01-28 14:10:00,264.67,264.74,264.51,264.63,32759.0,238.4425,238.5055,238.2983,238.4064,32759.0
2019-01-28 14:15:00,264.63,264.66,264.53,264.62,18967.0,238.4064,238.4334,238.3163,238.3974,18967.0
2019-01-28 14:20:00,264.62,264.74,264.41,264.45,38880.0,238.3974,238.5055,238.2082,238.2443,38880.0
2019-01-28 14:25:00,264.44,264.54,264.39,264.54,43541.0,238.2352,238.3253,238.1902,238.3253,43541.0
2019-01-28 14:30:00,264.57,264.76,264.56,264.75,24441.0,238.3524,238.5235,238.3434,238.5145,24441.0
2019-01-28 14:35:00,264.71,264.79,264.55,264.7,35300.0,238.4785,238.5506,238.3343,238.4695,35300.0
2019-01-28 14:40:00,264.72,264.8,264.54,264.74,53088.0,238.4875,238.5596,238.3253,238.5055,53088.0
2019-01-28 14:45:00,264.74,265.03,264.73,265.03,32911.0,238.5055,238.7668,238.4965,238.7668,32911.0
2019-01-28 14:50:00,265.04,265.29,265.04,265.12,59444.0,238.7758,239.001,238.7758,238.8479,59444.0
2019-01-28 14:55:00,265.13,265.24,265.07,265.14,60819.0,238.8569,238.956,238.8028,238.8659,60819.0
2019-01-28 15:00:00,265.09,265.25,265.06,265.09,21723.0,238.8208,238.965,238.7938,238.8208,21723.0
2019-01-28 15:05:00,265.08,265.12,264.78,264.93,62179.0,238.8118,238.8479,238.5416,238.6767,62179.0
2019-01-28 15:10:00,264.98,265.26,264.9,265.25,40728.0,238.7217,238.974,238.6497,238.965,40728.0
2019-01-28 15:15:00,265.25,265.26,264.95,265.09,32412.0,238.965,238.974,238.6947,238.8208,32412.0
2019-01-28 15:20:00,265.08,265.39,265.08,265.29,109381.0,238.8118,239.0911,238.8118,239.001,109381.0
2019-01-28 15:25:00,265.26,265.26,265.12,265.15,21604.0,238.974,238.974,238.8479,238.8749,21604.0
2019-01-28 15:30:00,265.1,265.23,265.02,265.17,73122.0,238.8298,238.947,238.7578,238.8929,73122.0
2019-01-28 15:35:00,265.17,265.17,265.04,265.04,31992.0,238.8929,238.8929,238.7758,238.7758,31992.0
2019-01-28 15:40:00,265.05,265.1,264.89,264.89,125359.0,238.7848,238.8298,238.6406,238.6406,125359.0
2019-01-28 15:45:00,264.88,265.09,264.78,264.78,64318.0,238.6316,238.8208,238.5416,238.5416,64318.0
2019-01-28 15:50:00,264.82,264.92,264.68,264.84,53606.0,238.5776,238.6677,238.4515,238.5956,53606.0
2019-01-28 15:55:00,264.84,265.41,264.84,265.36,196962.0,238.5956,239.1091,238.5956,239.0641,196962.0
2019-01-29 09:30:00,265.47,265.68,265.42,265.68,64374.0,239.1632,239.3524,239.1181,239.3524,64374.0
2019-01-29 09:35:00,265.62,265.65,265.25,265.34,40171.0,239.2983,239.3253,238.965,239.0461,40171.0
2019-01-29 09:40:00,265.28,265.51,265.13,265.41,43702.0,238.992,239.1992,238.8569,239.1091,43702.0
2019-01-29 09:45:00,265.37,265.97,265.32,265.89,23285.0,239.0731,239.6136,239.028,239.5416,23285.0
2019-01-29 09:50:00,265.87,266.05,265.79,265.87,26303.0,239.5235,239.6857,239.4515,239.5235,26303.0
2019-01-29 09:55:00,265.86,265.97,265.75,265.8,23033.0,239.5145,239.6136,239.4154,239.4605,23033.0
2019-01-29 10:00:00,265.76,266.1,265.75,265.97,148351.0,239.4244,239.7307,239.4154,239.6136,148351.0
2019-01-29 10:05:00,266.0,266.02,265.46,265.46,28733.0,239.6407,239.6587,239.1542,239.1542,28733.0
2019-01-29 10:10:00,265.46,265.46,265.11,265.15,16884.0,239.1542,239.1542,238.8388,238.8749,16884.0
2019-01-29 10:15:00,265.11,265.27,264.98,265.25,55165.0,238.8388,238.983,238.7217,238.965,55165.0
2019-01-29 10:20:00,265.24,265.25,265.04,265.18,38431.0,238.956,238.965,238.7758,238.9019,38431.0
2019-01-29 10:25:00,265.2,265.74,265.2,265.74,40266.0,238.9199,239.4064,238.9199,239.4064,40266.0
2019-01-29 10:30:00,265.79,265.84,265.44,265.45,46879.0,239.4515,239.4965,239.1361,239.1452,46879.0
2019-01-29 10:35:00,265.49,265.56,265.32,265.42,41757.0,239.1812,239.2443,239.028,239.1181,41757.0
2019-01-29 10:40:00,265.36,265.53,265.17,265.34,36485.0,239.0641,239.2172,238.8929,239.0461,36485.0
2019-01-29 10:45:00,265.35,265.42,265.01,265.11,30312.0,239.0551,239.1181,238.7488,238.8388,30312.0
2019-01-29 10:50:00,265.12,265.13,264.5,264.58,56726.0,238.8479,238.8569,238.2893,238.3614,56726.0
2019-01-29 10:55:00,264.56,264.66,264.07,264.31,361554.0,238.3434,238.4334,237.9019,238.1181,361554.0
2019-01-29 11:00:00,264.29,264.41,264.15,264.3,79043.0,238.1001,238.2082,237.974,238.1091,79043.0
2019-01-29 11:05:00,264.29,264.62,264.21,264.5,94597.0,238.1001,238.3974,238.028,238.2893,94597.0
2019-01-29 11:10:00,264.5,264.6,264.43,264.58,92502.0,238.2893,238.3794,238.2262,238.3614,92502.0
2019-01-29 11:15:00,264.6,264.7,264.55,264.64,78742.0,238.3794,238.4695,238.3343,238.4154,78742.0
2019-01-29 11:20:00,264.65,264.73,264.49,264.52,81470.0,238.4244,238.4965,238.2803,238.3073,81470.0
2019-01-29 11:25:00,264.53,264.75,264.49,264.64,96702.0,238.3163,238.5145,238.2803,238.4154,96702.0
2019-01-29 11:30:00,264.64,264.83,264.63,264.78,31543.0,238.4154,238.5866,238.4064,238.5416,31543.0
2019-01-29 11:35:00,264.8,264.95,264.77,264.93,14143.0,238.5596,238.6947,238.5325,238.6767,14143.0
2019-01-29 11:40:00,264.91,264.91,264.76,264.91,33349.0,238.6587,238.6587,238.5235,238.6587,33349.0
2019-01-29 11:45:00,264.94,265.04,264.86,264.94,57553.0,238.6857,238.7758,238.6136,238.6857,57553.0
2019-01-29 11:50:00,264.95,265.04,264.91,264.99,35487.0,238.6947,238.7758,238.6587,238.7307,35487.0
2019-01-29 11:55:00,265.02,265.06,264.89,264.98,15462.0,238.7578,238.7938,238.6406,238.7217,15462.0
2019-01-29 12:00:00,264.97,265.01,264.82,264.92,36064.0,238.7127,238.7488,238.5776,238.6677,36064.0
2019-01-29 12:05:00,264.91,265.0,264.89,264.95,16386.0,238.6587,238.7397,238.6406,238.6947,16386.0
2019-01-29 12:10:00,264.93,265.32,264.93,265.3,25629.0,238.6767,239.028,238.6767,239.01,25629.0
2019-01-29 12:15:00,265.3,265.43,265.21,265.4,39155.0,239.01,239.1271,238.9289,239.1001,39155.0
2019-01-29 12:20:00,265.39,265.52,265.37,265.44,19459.0,239.0911,239.2082,239.0731,239.1361,19459.0
2019-01-29 12:25:00,265.45,265.45,265.24,265.27,15093.0,239.1452,239.1452,238.956,238.983,15093.0
2019-01-29 12:30:00,265.24,265.25,264.95,265.05,31506.0,238.956,238.965,238.6947,238.7848,31506.0
2019-01-29 12:35:00,265.07,265.17,265.03,265.17,18971.0,238.8028,238.8929,238.7668,238.8929,18971.0
2019-01-29 12:40:00,265.19,265.22,265.09,265.17,14541.0,238.9109,238.9379,238.8208,238.8929,14541.0
2019-01-29 12:45:00,265.14,265.17,265.02,265.05,27048.0,238.8659,238.8929,238.7578,238.7848,27048.0
2019-01-29 12:50:00,265.04,265.28,265.04,265.26,48893.0,238.7758,238.992,238.7758,238.974,48893.0
2019-01-29 12:55:00,265.27,265.36,265.06,265.07,15273.0,238.983,239.0641,238.7938,238.8028,15273.0
2019-01-29 13:00:00,265.06,265.06,264.86,265.0,33840.0,238.7938,238.7938,238.6136,238.7397,33840.0
2019-01-29 13:05:00,264.99,265.14,264.99,265.06,30260.0,238.7307,238.8659,238.7307,238.7938,30260.0
2019-01-29 13:10:00,265.09,265.14,264.91,264.91,20998.0,238.8208,238.8659,238.6587,238.6587,20998.0
2019-01-29 13:15:00,264.9,265.24,264.89,265.2,11523.0,238.6497,238.956,238.6406,238.9199,11523.0
2019-01-29 13:20:00,265.24,265.26,265.06,265.17,22895.0,238.956,238.974,238.7938,238.8929,22895.0
2019-01-29 13:25:00,265.2,265.24,265.1,265.24,26501.0,238.9199,238.956,238.8298,238.956,26501.0
2019-01-29 13:30:00,265.23,265.26,265.17,265.17,22135.0,238.947,238.974,238.8929,238.8929,22135.0
2019-01-29 13:35:00,265.16,265.2,265.05,265.2,13372.0,238.8839,238.9199,238.7848,238.9199,13372.0
2019-01-29 13:40:00,265.19,265.43,265.08,265.33,81749.0,238.9109,239.1271,238.8118,239.037,81749.0
2019-01-29 13:45:00,265.37,265.48,265.37,265.39,17317.0,239.0731,239.1722,239.0731,239.0911,17317.0
2019-01-29 13:50:00,265.4,265.55,265.29,265.3,19895.0,239.1001,239.2352,239.001,239.01,19895.0
2019-01-29 13:55:00,265.29,265.44,265.28,265.43,43540.0,239.001,239.1361,238.992,239.1271,43540.0
2019-01-29 14:00:00,265.44,265.45,265.26,265.28,23394.0,239.1361,239.1452,238.974,238.992,23394.0
2019-01-29 14:05:00,265.3,265.39,265.25,265.34,15601.0,239.01,239.0911,238.965,239.0461,15601.0
2019-01-29 14:10:00,265.36,265.36,265.25,265.26,29178.0,239.0641,239.0641,238.965,238.974,29178.0
2019-01-29 14:15:00,265.28,265.29,265.08,265.11,17021.0,238.992,239.001,238.8118,238.8388,17021.0
2019-01-29 14:20:00,265.11,265.11,264.96,265.01,25079.0,238.8388,238.8388,238.7037,238.7488,25079.0
2019-01-29 14:25:00,264.97,265.0,264.89,264.97,16493.0,238.7127,238.7397,238.6406,238.7127,16493.0
2019-01-29 14:30:00,264.96,265.1,264.93,265.09,42074.0,238.7037,238.8298,238.6767,238.8208,42074.0
2019-01-29 14:35:00,265.09,265.09,264.87,264.98,29397.0,238.8208,238.8208,238.6226,238.7217,29397.0
2019-01-29 14:40:00,264.93,265.0,264.77,264.79,50674.0,238.6767,238.7397,238.5325,238.5506,50674.0
2019-01-29 14:45:00,264.8,264.88,264.63,264.68,25360.0,238.5596,238.6316,238.4064,238.4515,25360.0
2019-01-29 14:50:00,264.69,264.78,264.67,264.74,19794.0,238.4605,238.5416,238.4425,238.5055,19794.0
2019-01-29 14:55:00,264.75,264.76,264.54,264.58,50513.0,238.5145,238.5235,238.3253,238.3614,50513.0
2019-01-29 15:00:00,264.57,264.68,264.49,264.63,28166.0,238.3524,238.4515,238.2803,238.4064,28166.0
2019-01-29 15:05:00,264.63,264.75,264.59,264.7,26654.0,238.4064,238.5145,238.3704,238.4695,26654.0
2019-01-29 15:10:00,264.72,264.76,264.67,264.72,118516.0,238.4875,238.5235,238.4425,238.4875,118516.0
2019-01-29 15:15:00,264.72,264.9,264.72,264.9,32309.0,238.4875,238.6497,238.4875,238.6497,32309.0
2019-01-29 15:20:00,264.89,264.97,264.83,264.95,43596.0,238.6406,238.7127,238.5866,238.6947,43596.0
2019-01-29 15:25:00,264.95,265.03,264.85,264.97,49280.0,238.6947,238.7668,238.6046,238.7127,49280.0
2019-01-29 15:30:00,265.0,265.16,265.0,265.06,42119.0,238.7397,238.8839,238.7397,238.7938,42119.0
2019-01-29 15:35:00,265.06,265.06,264.82,264.91,61930.0,238.7938,238.7938,238.5776,238.6587,61930.0
2019-01-29 15:40:00,264.93,265.08,264.92,265.02,38999.0,238.6767,238.8118,238.6677,238.7578,38999.0
2019-01-29 15:45:00,265.08,265.11,264.76,264.78,39658.0,238.8118,238.8388,238.5235,238.5416,39658.0
2019-01-29 15:50:00,264.78,264.83,264.65,264.82,55487.0,238.5416,238.5866,238.4244,238.5776,55487.0
2019-01-29 15:55:00,264.84,265.06,264.78,265.02,151163.0,238.5956,238.7938,238.5416,238.7578,151163.0
2019-01-30 09:30:00,266.67,266.82,266.51,266.66,137382.0,240.2443,240.3794,240.1001,240.2353,137382.0
2019-01-30 09:35:00,266.74,266.83,266.54,266.8,36598.0,240.3073,240.3884,240.1271,240.3614,36598.0
2019-01-30 09:40:00,266.77,266.81,266.37,266.45,27387.0,240.3344,240.3704,239.974,240.0461,27387.0
2019-01-30 09:45:00,266.47,266.58,266.25,266.34,83383.0,240.0641,240.1632,239.8659,239.947,83383.0
2019-01-30 09:50:00,266.32,266.47,266.3,266.43,30775.0,239.9289,240.0641,239.9109,240.028,30775.0
2019-01-30 09:55:00,266.48,266.5,266.08,266.18,14640.0,240.0731,240.0911,239.7127,239.8028,14640.0
2019-01-30 10:00:00,266.14,266.2,265.89,265.91,94125.0,239.7668,239.8208,239.5416,239.5596,94125.0
2019-01-30 10:05:00,265.89,266.1,265.85,266.03,36384.0,239.5416,239.7307,239.5055,239.6677,36384.0
2019-01-30 10:10:00,266.07,266.3,265.98,266.24,51298.0,239.7037,239.9109,239.6226,239.8569,51298.0
2019-01-30 10:15:00,266.21,266.21,265.9,266.12,24385.0,239.8298,239.8298,239.5506,239.7488,24385.0
2019-01-30 10:20:00,266.11,266.24,266.06,266.17,8762.0,239.7398,239.8569,239.6947,239.7938,8762.0
2019-01-30 10:25:00,266.24,266.37,266.23,266.36,13970.0,239.8569,239.974,239.8479,239.965,13970.0
2019-01-30 10:30:00,266.41,266.52,266.39,266.4,17863.0,240.01,240.1091,239.992,240.001,17863.0
2019-01-30 10:35:00,266.41,266.5,266.16,266.44,28705.0,240.01,240.0911,239.7848,240.0371,28705.0
2019-01-30 10:40:00,266.49,266.69,266.39,266.67,22245.0,240.0821,240.2623,239.992,240.2443,22245.0
2019-01-30 10:45:00,266.67,266.67,266.49,266.5,23789.0,240.2443,240.2443,240.0821,240.0911,23789.0
2019-01-30 10:50:00,266.47,266.51,266.31,266.37,29907.0,240.0641,240.1001,239.9199,239.974,29907.0
2019-01-30 10:55:00,266.4,266.54,266.36,266.44,15810.0,240.001,240.1271,239.965,240.0371,15810.0
2019-01-30 11:00:00,266.48,267.0,266.48,266.9,69394.0,240.0731,240.5416,240.0731,240.4515,69394.0
2019-01-30 11:05:00,266.91,266.95,266.81,266.94,16154.0,240.4605,240.4965,240.3704,240.4875,16154.0
2019-01-30 11:10:00,266.96,267.09,266.92,267.07,41943.0,240.5055,240.6226,240.4695,240.6046,41943.0
2019-01-30 11:15:00,267.11,267.2,267.05,267.08,12685.0,240.6407,240.7217,240.5866,240.6136,12685.0
2019-01-30 11:20:00,267.14,267.15,267.04,267.13,16090.0,240.6677,240.6767,240.5776,240.6587,16090.0
2019-01-30 11:25:00,267.12,267.12,266.98,267.02,14332.0,240.6497,240.6497,240.5235,240.5596,14332.0
2019-01-30 11:30:00,267.04,267.05,266.95,267.05,11702.0,240.5776,240.5866,240.4965,240.5866,11702.0
2019-01-30 11:35:00,267.07,267.11,266.84,266.88,17285.0,240.6046,240.6407,240.3974,240.4335,17285.0
2019-01-30 11:40:00,266.97,267.19,266.97,267.15,22765.0,240.5145,240.7127,240.5145,240.6767,22765.0
2019-01-30 11:45:00,267.24,267.29,267.2,267.25,23042.0,240.7578,240.8028,240.7217,240.7668,23042.0
2019-01-30 11:50:00,267.25,267.36,267.17,267.3,14584.0,240.7668,240.8659,240.6947,240.8118,14584.0
2019-01-30 11:55:00,267.32,267.44,267.3,267.44,10114.0,240.8298,240.938,240.8118,240.938,10114.0
2019-01-30 12:00:00,267.44,267.6,267.39,267.56,20730.0,240.938,241.0821,240.8929,241.0461,20730.0
2019-01-30 12:05:00,267.56,267.62,267.51,267.57,13565.0,241.0461,241.1001,241.001,241.0551,13565.0
2019-01-30 12:10:00,267.62,267.69,267.61,267.61,8142.0,241.1001,241.1632,241.0911,241.0911,8142.0
2019-01-30 12:15:00,267.69,267.84,267.65,267.77,30395.0,241.1632,241.2983,241.1271,241.2353,30395.0
2019-01-30 12:20:00,267.77,267.89,267.63,267.65,29268.0,241.2353,241.3434,241.1091,241.1271,29268.0
2019-01-30 12:25:00,267.67,267.68,267.61,267.63,11790.0,241.1452,241.1542,241.0911,241.1091,11790.0
2019-01-30 12:30:00,267.66,267.67,267.48,267.49,6242.0,241.1362,241.1452,240.974,240.983,6242.0
2019-01-30 12:35:00,267.49,267.49,267.37,267.44,8982.0,240.983,240.983,240.8749,240.938,8982.0
2019-01-30 12:40:00,267.43,267.51,267.3,267.33,16711.0,240.9289,241.001,240.8118,240.8389,16711.0
2019-01-30 12:45:00,267.38,267.49,267.28,267.46,9691.0,240.8839,240.983,240.7938,240.956,9691.0
2019-01-30 12:50:00,267.48,267.52,267.41,267.45,14596.0,240.974,241.01,240.9109,240.947,14596.0
2019-01-30 12:55:00,267.45,267.47,267.33,267.34,28135.0,240.947,240.965,240.8389,240.8479,28135.0
2019-01-30 13:00:00,267.39,267.42,267.34,267.37,59490.0,240.8929,240.9199,240.8479,240.8749,59490.0
2019-01-30 13:05:00,267.38,267.52,267.38,267.49,14612.0,240.8839,241.01,240.8839,240.983,14612.0
2019-01-30 13:10:00,267.48,267.52,267.41,267.41,57622.0,240.974,241.01,240.9109,240.9109,57622.0
2019-01-30 13:15:00,267.39,267.43,267.35,267.35,12393.0,240.8929,240.9289,240.8569,240.8569,12393.0
2019-01-30 13:20:00,267.35,267.35,267.14,267.2,56449.0,240.8569,240.8569,240.6677,240.7217,56449.0
2019-01-30 13:25:00,267.19,267.27,267.18,267.19,13382.0,240.7127,240.7848,240.7037,240.7127,13382.0
2019-01-30 13:30:00,267.2,267.29,267.2,267.23,9663.0,240.7217,240.8028,240.7217,240.7488,9663.0
2019-01-30 13:35:00,267.21,267.26,267.2,267.24,26025.0,240.7307,240.7758,240.7217,240.7578,26025.0
2019-01-30 13:40:00,267.26,267.27,267.11,267.12,16114.0,240.7758,240.7848,240.6407,240.6497,16114.0
2019-01-30 13:45:00,267.11,267.12,266.89,266.92,27671.0,240.6407,240.6497,240.4425,240.4695,27671.0
2019-01-30 13:50:00,266.97,267.15,266.94,267.11,11874.0,240.5145,240.6767,240.4875,240.6407,11874.0
2019-01-30 13:55:00,267.09,267.17,266.95,267.07,23854.0,240.6226,240.6947,240.4965,240.6046,23854.0
2019-01-30 14:00:00,267.1,268.7,266.87,268.65,313972.0,240.6316,242.0731,240.4244,242.0281,313972.0
2019-01-30 14:05:00,268.64,268.77,268.35,268.4,168299.0,242.019,242.1362,241.7578,241.8028,168299.0
2019-01-30 14:10:00,268.41,269.08,268.35,269.06,72177.0,241.8118,242.4154,241.7578,242.3974,72177.0
2019-01-30 14:15:00,269.07,269.18,268.78,269.07,120048.0,242.4064,242.5055,242.1452,242.4064,120048.0
2019-01-30 14:20:00,269.12,269.58,268.95,269.33,120447.0,242.4515,242.8659,242.2983,242.6407,120447.0
2019-01-30 14:25:00,269.35,269.43,268.98,269.06,59615.0,242.6587,242.7308,242.3254,242.3974,59615.0
2019-01-30 14:30:00,269.07,269.19,268.82,269.19,44710.0,242.4064,242.5145,242.1812,242.5145,44710.0
2019-01-30 14:35:00,269.2,269.3,268.78,269.02,59772.0,242.5235,242.6136,242.1452,242.3614,59772.0
2019-01-30 14:40:00,268.99,269.14,268.76,269.1,38234.0,242.3344,242.4695,242.1272,242.4335,38234.0
2019-01-30 14:45:00,269.14,269.52,269.03,269.48,33197.0,242.4695,242.8118,242.3704,242.7758,33197.0
2019-01-30 14:50:00,269.47,269.95,269.22,269.91,67094.0,242.7668,243.1992,242.5416,243.1632,67094.0
2019-01-30 14:55:00,269.91,270.12,269.8,270.11,84668.0,243.1632,243.3524,243.0641,243.3434,84668.0
2019-01-30 15:00:00,270.08,270.09,269.64,269.66,51305.0,243.3163,243.3254,242.9199,242.938,51305.0
2019-01-30 15:05:00,269.67,269.67,269.23,269.23,81269.0,242.947,242.947,242.5506,242.5506,81269.0
2019-01-30 15:10:00,269.22,269.25,268.91,269.2,67423.0,242.5416,242.5686,242.2623,242.5235,67423.0
2019-01-30 15:15:00,269.21,269.35,269.08,269.25,74442.0,242.5326,242.6587,242.4154,242.5686,74442.0
2019-01-30 15:20:00,269.29,269.43,269.0,269.07,93789.0,242.6046,242.7308,242.3434,242.4064,93789.0
2019-01-30 15:25:00,269.07,269.29,268.97,269.06,91542.0,242.4064,242.6046,242.3163,242.3974,91542.0
2019-01-30 15:30:00,269.03,269.14,268.73,268.77,65368.0,242.3704,242.4695,242.1001,242.1362,65368.0
2019-01-30 15:35:00,268.84,269.07,268.83,268.9,72979.0,242.1992,242.4064,242.1902,242.2533,72979.0
2019-01-30 15:40:00,268.9,268.93,268.62,268.89,106658.0,242.2533,242.2803,242.001,242.2443,106658.0
2019-01-30 15:45:00,268.86,269.19,268.78,269.08,206515.0,242.2172,242.5145,242.1452,242.4154,206515.0
2019-01-30 15:50:00,269.08,269.09,268.68,268.7,146130.0,242.4154,242.4244,242.0551,242.0731,146130.0
2019-01-30 15:55:00,268.74,269.24,268.74,269.21,475348.0,242.1091,242.5596,242.1091,242.5326,475348.0
2019-01-31 09:30:00,269.12,269.33,268.98,269.06,132564.0,242.4515,242.6407,242.3254,242.3974,132564.0
2019-01-31 09:35:00,269.09,269.24,268.91,269.21,81262.0,242.4244,242.5596,242.2623,242.5326,81262.0
2019-01-31 09:40:00,269.2,269.22,268.92,269.0,25902.0,242.5235,242.5416,242.2713,242.3434,25902.0
2019-01-31 09:45:00,268.98,269.34,268.96,269.17,28039.0,242.3254,242.6497,242.3073,242.4965,28039.0
2019-01-31 09:50:00,269.24,269.59,269.15,269.56,45816.0,242.5596,242.8749,242.4785,242.8479,45816.0
2019-01-31 09:55:00,269.58,269.65,269.48,269.58,127850.0,242.8659,242.929,242.7758,242.8659,127850.0
2019-01-31 10:00:00,269.59,269.95,269.54,269.95,44208.0,242.8749,243.1992,242.8299,243.1992,44208.0
2019-01-31 10:05:00,269.96,270.05,269.9,269.93,52725.0,243.2082,243.2893,243.1542,243.1812,52725.0
2019-01-31 10:10:00,269.92,270.21,269.89,270.2,55752.0,243.1722,243.4335,243.1452,243.4245,55752.0
2019-01-31 10:15:00,270.22,270.5,270.13,270.49,37427.0,243.4425,243.6947,243.3614,243.6857,37427.0
2019-01-31 10:20:00,270.48,270.57,270.3,270.48,52708.0,243.6767,243.7578,243.5145,243.6767,52708.0
2019-01-31 10:25:00,270.48,270.76,270.45,270.69,97334.0,243.6767,243.929,243.6497,243.8659,97334.0
2019-01-31 10:30:00,270.68,270.96,270.68,270.75,88015.0,243.8569,244.1091,243.8569,243.92,88015.0
2019-01-31 10:35:00,270.75,270.84,270.61,270.77,57941.0,243.92,244.001,243.7938,243.938,57941.0
2019-01-31 10:40:00,270.79,271.06,270.76,271.05,34378.0,243.956,244.1992,243.929,244.1902,34378.0
2019-01-31 10:45:00,271.09,271.09,270.59,270.62,49585.0,244.2263,244.2263,243.7758,243.8028,49585.0
2019-01-31 10:50:00,270.62,270.71,270.46,270.6,28387.0,243.8028,243.8839,243.6587,243.7848,28387.0
2019-01-31 10:55:00,270.57,270.79,270.39,270.55,37368.0,243.7578,243.956,243.5956,243.7398,37368.0
2019-01-31 11:00:00,270.62,271.06,270.54,270.97,38227.0,243.8028,244.1992,243.7308,244.1182,38227.0
2019-01-31 11:05:00,270.94,270.97,270.63,270.7,29214.0,244.0911,244.1182,243.8118,243.8749,29214.0
2019-01-31 11:10:00,270.72,270.92,270.67,270.87,76947.0,243.8929,244.0731,243.8479,244.0281,76947.0
2019-01-31 11:15:00,270.89,270.95,270.7,270.76,34571.0,244.0461,244.1001,243.8749,243.929,34571.0
2019-01-31 11:20:00,270.8,271.02,270.79,271.02,20786.0,243.965,244.1632,243.956,244.1632,20786.0
2019-01-31 11:25:00,271.04,271.1,271.0,271.05,7307.0,244.1812,244.2353,244.1452,244.1902,7307.0
2019-01-31 11:30:00,271.02,271.15,270.92,271.15,104626.0,244.1632,244.2803,244.0731,244.2803,104626.0
2019-01-31 11:35:00,271.11,271.24,270.99,271.2,43658.0,244.2443,244.3614,244.1362,244.3254,43658.0
2019-01-31 11:40:00,271.22,271.4,271.16,271.37,26591.0,244.3434,244.5055,244.2893,244.4785,26591.0
2019-01-31 11:45:00,271.34,271.63,271.34,271.57,14674.0,244.4515,244.7127,244.4515,244.6587,14674.0
2019-01-31 11:50:00,271.58,271.84,271.52,271.81,29607.0,244.6677,244.9019,244.6136,244.8749,29607.0
2019-01-31 11:55:00,271.83,272.03,271.82,271.95,18012.0,244.8929,245.0731,244.8839,245.001,18012.0
2019-01-31 12:00:00,271.9,271.96,271.71,271.72,30782.0,244.956,245.01,244.7848,244.7938,30782.0
2019-01-31 12:05:00,271.74,272.01,271.63,271.78,65983.0,244.8118,245.0551,244.7127,244.8479,65983.0
2019-01-31 12:10:00,271.79,271.85,271.58,271.68,35488.0,244.8569,244.9109,244.6677,244.7578,35488.0
2019-01-31 12:15:00,271.67,271.72,271.56,271.65,17364.0,244.7488,244.7938,244.6497,244.7308,17364.0
2019-01-31 12:20:00,271.67,271.68,271.49,271.63,16983.0,244.7488,244.7578,244.5866,244.7127,16983.0
2019-01-31 12:25:00,271.63,271.64,271.38,271.38,74915.0,244.7127,244.7218,244.4875,244.4875,74915.0
2019-01-31 12:30:00,271.39,271.52,271.32,271.49,15180.0,244.4965,244.6136,244.4335,244.5866,15180.0
2019-01-31 12:35:00,271.49,271.61,271.44,271.6,40109.0,244.5866,244.6947,244.5416,244.6857,40109.0
2019-01-31 12:40:00,271.58,271.69,270.92,270.95,85840.0,244.6677,244.7668,244.0731,244.1001,85840.0
2019-01-31 12:45:00,270.96,271.19,270.94,271.08,57604.0,244.1091,244.3163,244.0911,244.2173,57604.0
2019-01-31 12:50:00,271.12,271.18,271.07,271.17,38869.0,244.2533,244.3073,244.2082,244.2983,38869.0
2019-01-31 12:55:00,271.15,271.22,271.05,271.1,20533.0,244.2803,244.3434,244.1902,244.2353,20533.0
2019-01-31 13:00:00,271.11,271.24,271.02,271.17,53065.0,244.2443,244.3614,244.1632,244.2983,53065.0
2019-01-31 13:05:00,271.2,271.4,271.2,271.34,52269.0,244.3254,244.5055,244.3254,244.4515,52269.0
2019-01-31 13:10:00,271.32,271.32,271.16,271.26,51384.0,244.4335,244.4335,244.2893,244.3794,51384.0
2019-01-31 13:15:00,271.26,271.39,271.06,271.09,41452.0,244.3794,244.4965,244.1992,244.2263,41452.0
2019-01-31 13:20:00,271.1,271.25,271.08,271.18,36311.0,244.2353,244.3704,244.2173,244.3073,36311.0
2019-01-31 13:25:00,271.18,271.28,270.94,271.0,83426.0,244.3073,244.3974,244.0911,244.1452,83426.0
2019-01-31 13:30:00,271.01,271.03,270.82,270.86,48769.0,244.1542,244.1722,243.983,244.0191,48769.0
2019-01-31 13:35:00,270.85,271.04,270.85,271.04,52042.0,244.01,244.1812,244.01,244.1812,52042.0
2019-01-31 13:40:00,271.07,271.2,270.95,271.12,44406.0,244.2082,244.3254,244.1001,244.2533,44406.0
2019-01-31 13:45:00,271.04,271.12,270.88,271.03,157827.0,244.1812,244.2533,244.0371,244.1722,157827.0
2019-01-31 13:50:00,271.04,271.3,271.03,271.23,141792.0,244.1812,244.4154,244.1722,244.3524,141792.0
2019-01-31 13:55:00,271.25,271.33,271.18,271.33,39140.0,244.3704,244.4425,244.3073,244.4425,39140.0
2019-01-31 14:00:00,271.33,271.51,271.3,271.4,99476.0,244.4425,244.6046,244.4154,244.5055,99476.0
2019-01-31 14:05:00,271.4,271.48,271.32,271.33,76304.0,244.5055,244.5776,244.4335,244.4425,76304.0
2019-01-31 14:10:00,271.34,271.36,271.12,271.17,56574.0,244.4515,244.4695,244.2533,244.2983,56574.0
2019-01-31 14:15:00,271.16,271.21,270.98,271.08,65221.0,244.2893,244.3344,244.1272,244.2173,65221.0
2019-01-31 14:20:00,271.06,271.31,271.05,271.26,17631.0,244.1992,244.4245,244.1902,244.3794,17631.0
2019-01-31 14:25:00,271.23,271.24,271.05,271.12,15899.0,244.3524,244.3614,244.1902,244.2533,15899.0
2019-01-31 14:30:00,271.11,271.18,270.94,270.98,25000.0,244.2443,244.3073,244.0911,244.1272,25000.0
2019-01-31 14:35:00,270.97,271.18,270.89,271.07,211545.0,244.1182,244.3073,244.0461,244.2082,211545.0
2019-01-31 14:40:00,271.06,271.14,270.98,271.08,35504.0,244.1992,244.2713,244.1272,244.2173,35504.0
2019-01-31 14:45:00,271.11,271.24,271.02,271.18,55444.0,244.2443,244.3614,244.1632,244.3073,55444.0
2019-01-31 14:50:00,271.18,271.37,271.12,271.34,54687.0,244.3073,244.4785,244.2533,244.4515,54687.0
2019-01-31 14:55:00,271.34,271.45,271.26,271.28,39306.0,244.4515,244.5506,244.3794,244.3974,39306.0
2019-01-31 15:00:00,271.3,271.3,270.98,270.99,80963.0,244.4154,244.4154,244.1272,244.1362,80963.0
2019-01-31 15:05:00,270.97,271.08,270.89,270.94,47629.0,244.1182,244.2173,244.0461,244.0911,47629.0
2019-01-31 15:10:00,270.94,270.95,270.61,270.62,204145.0,244.0911,244.1001,243.7938,243.8028,204145.0
2019-01-31 15:15:00,270.6,270.83,270.58,270.76,55534.0,243.7848,243.992,243.7668,243.929,55534.0
2019-01-31 15:20:00,270.76,270.95,270.75,270.88,81796.0,243.929,244.1001,243.92,244.0371,81796.0
2019-01-31 15:25:00,270.95,271.05,270.9,270.97,56603.0,244.1001,244.1902,244.0551,244.1182,56603.0
2019-01-31 15:30:00,270.97,271.28,270.88,271.08,93030.0,244.1182,244.3974,244.0371,244.2173,93030.0
2019-01-31 15:35:00,271.1,271.2,270.96,271.2,89344.0,244.2353,244.3254,244.1091,244.3254,89344.0
2019-01-31 15:40:00,271.19,271.29,270.98,271.04,80428.0,244.3163,244.4064,244.1272,244.1812,80428.0
2019-01-31 15:45:00,271.02,271.31,270.95,271.24,128050.0,244.1632,244.4245,244.1001,244.3614,128050.0
2019-01-31 15:50:00,271.23,271.75,271.23,271.69,155189.0,244.3524,244.8209,244.3524,244.7668,155189.0
2019-01-31 15:55:00,271.7,271.97,271.52,271.52,660012.0,244.7758,245.0191,244.6136,244.6136,660012.0
2019-02-01 09:30:00,271.8,271.87,271.47,271.66,229118.0,244.8659,244.929,244.5686,244.7398,229118.0
2019-02-01 09:35:00,271.68,271.89,271.59,271.89,35115.0,244.7578,244.947,244.6767,244.947,35115.0
2019-02-01 09:40:00,271.9,272.13,271.79,271.91,35018.0,244.956,245.1632,244.8569,244.965,35018.0
2019-02-01 09:45:00,271.94,272.09,271.53,271.53,84947.0,244.992,245.1272,244.6227,244.6227,84947.0
2019-02-01 09:50:00,271.54,271.57,271.35,271.56,320990.0,244.6317,244.6587,244.4605,244.6497,320990.0
2019-02-01 09:55:00,271.57,271.61,271.16,271.17,37085.0,244.6587,244.6947,244.2893,244.2983,37085.0
2019-02-01 10:00:00,271.48,272.15,271.19,272.06,106057.0,244.5776,245.1812,244.3163,245.1001,106057.0
2019-02-01 10:05:00,272.08,272.4,272.03,272.33,34720.0,245.1182,245.4064,245.0731,245.3434,34720.0
2019-02-01 10:10:00,272.35,272.56,272.31,272.37,48484.0,245.3614,245.5506,245.3254,245.3794,48484.0
2019-02-01 10:15:00,272.38,272.61,272.3,272.49,41826.0,245.3884,245.5956,245.3164,245.4875,41826.0
2019-02-01 10:20:00,272.45,272.82,272.42,272.79,46056.0,245.4515,245.7848,245.4245,245.7578,46056.0
2019-02-01 10:25:00,272.82,272.84,272.63,272.64,45610.0,245.7848,245.8028,245.6137,245.6227,45610.0
2019-02-01 10:30:00,272.66,272.74,272.37,272.52,56862.0,245.6407,245.7128,245.3794,245.5146,56862.0
2019-02-01 10:35:00,272.49,272.63,272.41,272.55,23573.0,245.4875,245.6137,245.4155,245.5416,23573.0
2019-02-01 10:40:00,272.55,272.78,272.46,272.5,36600.0,245.5416,245.7488,245.4605,245.4965,36600.0
2019-02-01 10:45:00,272.55,272.6,272.35,272.35,11206.0,245.5416,245.5866,245.3614,245.3614,11206.0
2019-02-01 10:50:00,272.36,272.47,272.0,272.02,49424.0,245.3704,245.4695,245.0461,245.0641,49424.0
2019-02-01 10:55:00,272.09,272.1,271.82,271.82,24115.0,245.1272,245.1362,244.8839,244.8839,24115.0
2019-02-01 11:00:00,271.76,271.9,271.45,271.81,44439.0,244.8299,244.956,244.5506,244.8749,44439.0
2019-02-01 11:05:00,271.81,272.11,271.8,272.07,20096.0,244.8749,245.1452,244.8659,245.1091,20096.0
2019-02-01 11:10:00,272.04,272.1,271.94,272.04,19336.0,245.0821,245.1362,244.992,245.0821,19336.0
2019-02-01 11:15:00,272.07,272.25,272.01,272.01,30572.0,245.1091,245.2713,245.0551,245.0551,30572.0
2019-02-01 11:20:00,271.98,272.32,271.91,272.22,34960.0,245.0281,245.3344,244.965,245.2443,34960.0
2019-02-01 11:25:00,272.19,272.37,272.19,272.21,23326.0,245.2173,245.3794,245.2173,245.2353,23326.0
2019-02-01 11:30:00,272.19,272.25,272.09,272.16,61449.0,245.2173,245.2713,245.1272,245.1902,61449.0
2019-02-01 11:35:00,272.18,272.27,272.13,272.17,50859.0,245.2082,245.2893,245.1632,245.1992,50859.0
2019-02-01 11:40:00,272.2,272.39,272.18,272.38,12785.0,245.2263,245.3974,245.2082,245.3884,12785.0
2019-02-01 11:45:00,272.39,272.43,272.14,272.42,22219.0,245.3974,245.4335,245.1722,245.4245,22219.0
2019-02-01 11:50:00,272.4,272.53,272.38,272.53,20969.0,245.4064,245.5236,245.3884,245.5236,20969.0
2019-02-01 11:55:00,272.54,272.67,272.49,272.6,23468.0,245.5326,245.6497,245.4875,245.5866,23468.0
2019-02-01 12:00:00,272.65,272.65,272.45,272.47,16003.0,245.6317,245.6317,245.4515,245.4695,16003.0
2019-02-01 12:05:00,272.49,272.55,272.39,272.41,13803.0,245.4875,245.5416,245.3974,245.4155,13803.0
2019-02-01 12:10:00,272.4,272.45,272.3,272.3,14989.0,245.4064,245.4515,245.3164,245.3164,14989.0
2019-02-01 12:15:00,272.34,272.35,272.18,272.21,26225.0,245.3524,245.3614,245.2082,245.2353,26225.0
2019-02-01 12:20:00,272.21,272.22,271.82,271.82,44579.0,245.2353,245.2443,244.8839,244.8839,44579.0
2019-02-01 12:25:00,271.78,271.94,271.73,271.94,23958.0,244.8479,244.992,244.8028,244.992,23958.0
2019-02-01 12:30:00,271.92,272.01,271.79,271.91,28553.0,244.974,245.0551,244.8569,244.965,28553.0
2019-02-01 12:35:00,271.94,272.05,271.7,271.7,19315.0,244.992,245.0911,244.7758,244.7758,19315.0
2019-02-01 12:40:00,271.67,271.97,271.66,271.95,19053.0,244.7488,245.0191,244.7398,245.001,19053.0
2019-02-01 12:45:00,271.95,272.05,271.84,272.04,17053.0,245.001,245.0911,244.9019,245.0821,17053.0
2019-02-01 12:50:00,272.04,272.05,271.87,271.87,14685.0,245.0821,245.0911,244.929,244.929,14685.0
2019-02-01 12:55:00,271.86,272.04,271.86,271.94,28810.0,244.92,245.0821,244.92,244.992,28810.0
2019-02-01 13:00:00,271.96,272.01,271.86,271.89,16211.0,245.01,245.0551,244.92,244.947,16211.0
2019-02-01 13:05:00,271.9,272.1,271.86,272.05,21152.0,244.956,245.1362,244.92,245.0911,21152.0
2019-02-01 13:10:00,272.05,272.07,271.89,271.92,33639.0,245.0911,245.1091,244.947,244.974,33639.0
2019-02-01 13:15:00,271.9,271.99,271.68,271.79,24970.0,244.956,245.0371,244.7578,244.8569,24970.0
2019-02-01 13:20:00,271.76,271.76,271.59,271.66,44124.0,244.8299,244.8299,244.6767,244.7398,44124.0
2019-02-01 13:25:00,271.64,271.87,271.64,271.85,60214.0,244.7218,244.929,244.7218,244.9109,60214.0
2019-02-01 13:30:00,271.83,271.99,271.81,271.94,15389.0,244.8929,245.0371,244.8749,244.992,15389.0
2019-02-01 13:35:00,271.92,272.0,271.86,271.98,10492.0,244.974,245.0461,244.92,245.0281,10492.0
2019-02-01 13:40:00,271.98,272.02,271.71,271.71,22721.0,245.0281,245.0641,244.7848,244.7848,22721.0
2019-02-01 13:45:00,271.69,271.72,271.45,271.68,69765.0,244.7668,244.7938,244.5506,244.7578,69765.0
2019-02-01 13:50:00,271.71,271.77,271.65,271.68,37856.0,244.7848,244.8389,244.7308,244.7578,37856.0
2019-02-01 13:55:00,271.7,271.8,271.69,271.79,84866.0,244.7758,244.8659,244.7668,244.8569,84866.0
2019-02-01 14:00:00,271.81,271.81,271.3,271.32,45329.0,244.8749,244.8749,244.4154,244.4335,45329.0
2019-02-01 14:05:00,271.32,271.44,271.29,271.41,18471.0,244.4335,244.5416,244.4064,244.5145,18471.0
2019-02-01 14:10:00,271.41,271.49,271.28,271.4,26946.0,244.5145,244.5866,244.3974,244.5055,26946.0
2019-02-01 14:15:00,271.4,271.45,271.13,271.15,75427.0,244.5055,244.5506,244.2623,244.2803,75427.0
2019-02-01 14:20:00,271.14,271.34,271.13,271.14,38901.0,244.2713,244.4515,244.2623,244.2713,38901.0
2019-02-01 14:25:00,271.12,271.27,271.06,271.26,26420.0,244.2533,244.3884,244.1992,244.3794,26420.0
2019-02-01 14:30:00,271.23,271.51,271.21,271.45,85583.0,244.3524,244.6046,244.3344,244.5506,85583.0
2019-02-01 14:35:00,271.44,271.51,271.31,271.41,17952.0,244.5416,244.6046,244.4245,244.5145,17952.0
2019-02-01 14:40:00,271.4,271.52,271.39,271.49,15112.0,244.5055,244.6136,244.4965,244.5866,15112.0
2019-02-01 14:45:00,271.46,271.49,271.23,271.28,17626.0,244.5596,244.5866,244.3524,244.3974,17626.0
2019-02-01 14:50:00,271.3,271.34,270.96,270.99,21600.0,244.4154,244.4515,244.1091,244.1362,21600.0
2019-02-01 14:55:00,271.0,271.12,270.93,271.12,115410.0,244.1452,244.2533,244.0821,244.2533,115410.0
2019-02-01 15:00:00,271.06,271.17,270.89,271.01,41582.0,244.1992,244.2983,244.0461,244.1542,41582.0
2019-02-01 15:05:00,271.01,271.12,270.9,270.91,10687.0,244.1542,244.2533,244.0551,244.0641,10687.0
2019-02-01 15:10:00,270.89,271.07,270.83,271.02,67797.0,244.0461,244.2082,243.992,244.1632,67797.0
2019-02-01 15:15:00,271.0,271.32,270.99,271.17,48577.0,244.1452,244.4335,244.1362,244.2983,48577.0
2019-02-01 15:20:00,271.16,271.27,271.09,271.21,19436.0,244.2893,244.3884,244.2263,244.3344,19436.0
2019-02-01 15:25:00,271.19,271.32,271.02,271.31,23925.0,244.3163,244.4335,244.1632,244.4245,23925.0
2019-02-01 15:30:00,271.31,271.56,271.3,271.49,58116.0,244.4245,244.6497,244.4154,244.5866,58116.0
2019-02-01 15:35:00,271.47,271.65,271.43,271.6,26292.0,244.5686,244.7308,244.5326,244.6857,26292.0
2019-02-01 15:40:00,271.58,271.59,271.47,271.58,32728.0,244.6677,244.6767,244.5686,244.6677,32728.0
2019-02-01 15:45:00,271.58,271.65,271.47,271.47,59638.0,244.6677,244.7308,244.5686,244.5686,59638.0
2019-02-01 15:50:00,271.49,271.54,271.39,271.49,32052.0,244.5866,244.6317,244.4965,244.5866,32052.0
2019-02-01 15:55:00,271.47,271.86,271.35,271.72,129559.0,244.5686,244.92,244.4605,244.7938,129559.0
2019-02-04 09:30:00,271.77,271.77,271.52,271.65,82185.0,244.8389,244.8389,244.6136,244.7308,82185.0
2019-02-04 09:35:00,271.68,271.77,271.26,271.39,59191.0,244.7578,244.8389,244.3794,244.4965,59191.0
2019-02-04 09:40:00,271.42,271.48,271.31,271.31,75948.0,244.5236,244.5776,244.4245,244.4245,75948.0
2019-02-04 09:45:00,271.31,271.88,271.31,271.88,52828.0,244.4245,244.938,244.4245,244.938,52828.0
2019-02-04 09:50:00,271.89,271.95,271.72,271.87,32636.0,244.947,245.001,244.7938,244.929,32636.0
2019-02-04 09:55:00,271.87,271.92,271.62,271.68,12233.0,244.929,244.974,244.7037,244.7578,12233.0
2019-02-04 10:00:00,271.65,271.67,270.98,271.17,65848.0,244.7308,244.7488,244.1272,244.2983,65848.0
2019-02-04 10:05:00,271.13,271.28,271.0,271.2,53027.0,244.2623,244.3974,244.1452,244.3254,53027.0
2019-02-04 10:10:00,271.15,271.69,271.13,271.68,31069.0,244.2803,244.7668,244.2623,244.7578,31069.0
2019-02-04 10:15:00,271.7,271.75,271.53,271.55,23462.0,244.7758,244.8209,244.6227,244.6407,23462.0
2019-02-04 10:20:00,271.56,271.65,271.36,271.42,23911.0,244.6497,244.7308,244.4695,244.5236,23911.0
2019-02-04 10:25:00,271.3,271.39,271.18,271.3,36045.0,244.4154,244.4965,244.3073,244.4154,36045.0
2019-02-04 10:30:00,271.27,271.6,271.27,271.55,12976.0,244.3884,244.6857,244.3884,244.6407,12976.0
2019-02-04 10:35:00,271.54,271.68,271.54,271.57,22401.0,244.6317,244.7578,244.6317,244.6587,22401.0
2019-02-04 10:40:00,271.57,271.75,271.53,271.69,17447.0,244.6587,244.8209,244.6227,244.7668,17447.0
2019-02-04 10:45:00,271.69,271.86,271.67,271.78,19559.0,244.7668,244.92,244.7488,244.8479,19559.0
2019-02-04 10:50:00,271.8,271.87,271.67,271.8,16173.0,244.8659,244.929,244.7488,244.8659,16173.0
2019-02-04 10:55:00,271.78,271.88,271.7,271.81,44637.0,244.8479,244.938,244.7758,244.8749,44637.0
2019-02-04 11:00:00,271.8,272.17,271.8,272.17,54318.0,244.8659,245.1992,244.8659,245.1992,54318.0
2019-02-04 11:05:00,272.15,272.19,271.93,272.01,49080.0,245.1812,245.2173,244.983,245.0551,49080.0
2019-02-04 11:10:00,271.94,272.09,271.94,272.06,22153.0,244.992,245.1272,244.992,245.1001,22153.0
2019-02-04 11:15:00,272.06,272.2,272.04,272.18,22121.0,245.1001,245.2263,245.0821,245.2082,22121.0
2019-02-04 11:20:00,272.2,272.25,272.11,272.13,51755.0,245.2263,245.2713,245.1452,245.1632,51755.0
2019-02-04 11:25:00,272.14,272.27,272.11,272.25,11741.0,245.1722,245.2893,245.1452,245.2713,11741.0
2019-02-04 11:30:00,272.26,272.43,272.17,272.42,13781.0,245.2803,245.4335,245.1992,245.4245,13781.0
2019-02-04 11:35:00,272.43,272.44,272.2,272.25,40980.0,245.4335,245.4425,245.2263,245.2713,40980.0
2019-02-04 11:40:00,272.26,272.31,272.17,272.22,20912.0,245.2803,245.3254,245.1992,245.2443,20912.0
2019-02-04 11:45:00,272.26,272.48,272.22,272.48,40363.0,245.2803,245.4785,245.2443,245.4785,40363.0
2019-02-04 11:50:00,272.49,272.59,272.41,272.44,28299.0,245.4875,245.5776,245.4155,245.4425,28299.0
2019-02-04 11:55:00,272.43,272.53,272.36,272.53,19862.0,245.4335,245.5236,245.3704,245.5236,19862.0
2019-02-04 12:00:00,272.55,272.6,272.48,272.53,24029.0,245.5416,245.5866,245.4785,245.5236,24029.0
2019-02-04 12:05:00,272.54,272.59,272.5,272.58,28432.0,245.5326,245.5776,245.4965,245.5686,28432.0
2019-02-04 12:10:00,272.57,272.62,272.54,272.62,17868.0,245.5596,245.6046,245.5326,245.6046,17868.0
2019-02-04 12:15:00,272.6,272.61,272.5,272.6,8389.0,245.5866,245.5956,245.4965,245.5866,8389.0
2019-02-04 12:20:00,272.6,272.65,272.54,272.57,7207.0,245.5866,245.6317,245.5326,245.5596,7207.0
2019-02-04 12:25:00,272.58,272.62,272.49,272.52,11417.0,245.5686,245.6046,245.4875,245.5146,11417.0
2019-02-04 12:30:00,272.48,272.55,272.46,272.49,18832.0,245.4785,245.5416,245.4605,245.4875,18832.0
2019-02-04 12:35:00,272.48,272.56,272.47,272.51,12658.0,245.4785,245.5506,245.4695,245.5055,12658.0
2019-02-04 12:40:00,272.51,272.58,272.49,272.54,16447.0,245.5055,245.5686,245.4875,245.5326,16447.0
2019-02-04 12:45:00,272.51,272.53,272.4,272.43,11438.0,245.5055,245.5236,245.4064,245.4335,11438.0
2019-02-04 12:50:00,272.42,272.61,272.42,272.6,28122.0,245.4245,245.5956,245.4245,245.5866,28122.0
2019-02-04 12:55:00,272.61,272.64,272.49,272.56,72034.0,245.5956,245.6227,245.4875,245.5506,72034.0
2019-02-04 13:00:00,272.56,272.72,272.54,272.64,31287.0,245.5506,245.6947,245.5326,245.6227,31287.0
2019-02-04 13:05:00,272.66,272.72,272.62,272.69,19919.0,245.6407,245.6947,245.6046,245.6677,19919.0
2019-02-04 13:10:00,272.67,272.71,272.65,272.67,10800.0,245.6497,245.6857,245.6317,245.6497,10800.0
2019-02-04 13:15:00,272.67,272.76,272.65,272.7,38921.0,245.6497,245.7308,245.6317,245.6767,38921.0
2019-02-04 13:20:00,272.7,272.78,272.69,272.74,18153.0,245.6767,245.7488,245.6677,245.7128,18153.0
2019-02-04 13:25:00,272.75,272.75,272.6,272.61,11838.0,245.7218,245.7218,245.5866,245.5956,11838.0
2019-02-04 13:30:00,272.61,272.63,272.58,272.62,9287.0,245.5956,245.6137,245.5686,245.6046,9287.0
2019-02-04 13:35:00,272.61,272.72,272.6,272.71,19003.0,245.5956,245.6947,245.5866,245.6857,19003.0
2019-02-04 13:40:00,272.72,272.78,272.69,272.76,18752.0,245.6947,245.7488,245.6677,245.7308,18752.0
2019-02-04 13:45:00,272.77,273.03,272.77,272.99,45285.0,245.7398,245.974,245.7398,245.938,45285.0
2019-02-04 13:50:00,273.0,273.04,272.96,272.99,41531.0,245.947,245.983,245.911,245.938,41531.0
2019-02-04 13:55:00,273.01,273.06,272.98,273.04,36496.0,245.956,246.001,245.929,245.983,36496.0
2019-02-04 14:00:00,273.04,273.13,273.0,273.08,22866.0,245.983,246.0641,245.947,246.0191,22866.0
2019-02-04 14:05:00,273.11,273.17,273.09,273.17,13038.0,246.0461,246.1001,246.0281,246.1001,13038.0
2019-02-04 14:10:00,273.17,273.2,273.15,273.18,21170.0,246.1001,246.1272,246.0821,246.1092,21170.0
2019-02-04 14:15:00,273.17,273.19,273.03,273.06,24192.0,246.1001,246.1182,245.974,246.001,24192.0
2019-02-04 14:20:00,273.06,273.07,273.02,273.05,80382.0,246.001,246.0101,245.965,245.992,80382.0
2019-02-04 14:25:00,273.05,273.09,273.01,273.06,52959.0,245.992,246.0281,245.956,246.001,52959.0
2019-02-04 14:30:00,273.06,273.13,273.02,273.02,20091.0,246.001,246.0641,245.965,245.965,20091.0
2019-02-04 14:35:00,273.02,273.07,272.99,272.99,39064.0,245.965,246.0101,245.938,245.938,39064.0
2019-02-04 14:40:00,272.97,273.05,272.97,273.02,28459.0,245.92,245.992,245.92,245.965,28459.0
2019-02-04 14:45:00,273.02,273.03,272.87,272.93,36985.0,245.965,245.974,245.8299,245.8839,36985.0
2019-02-04 14:50:00,272.91,273.02,272.91,273.02,19530.0,245.8659,245.965,245.8659,245.965,19530.0
2019-02-04 14:55:00,273.03,273.08,273.01,273.05,35678.0,245.974,246.0191,245.956,245.992,35678.0
2019-02-04 15:00:00,273.04,273.05,272.89,272.96,22752.0,245.983,245.992,245.8479,245.911,22752.0
2019-02-04 15:05:00,272.95,273.09,272.88,273.06,18979.0,245.9019,246.0281,245.8389,246.001,18979.0
2019-02-04 15:10:00,273.08,273.13,273.02,273.05,26299.0,246.0191,246.0641,245.965,245.992,26299.0
2019-02-04 15:15:00,273.05,273.15,273.05,273.1,24580.0,245.992,246.0821,245.992,246.0371,24580.0
2019-02-04 15:20:00,273.11,273.15,273.09,273.15,58450.0,246.0461,246.0821,246.0281,246.0821,58450.0
2019-02-04 15:25:00,273.13,273.17,273.0,273.02,21006.0,246.0641,246.1001,245.947,245.965,21006.0
2019-02-04 15:30:00,273.01,273.01,272.88,272.93,31698.0,245.956,245.956,245.8389,245.8839,31698.0
2019-02-04 15:35:00,272.93,272.95,272.84,272.92,46279.0,245.8839,245.9019,245.8028,245.8749,46279.0
2019-02-04 15:40:00,272.94,273.07,272.94,273.04,24372.0,245.8929,246.0101,245.8929,245.983,24372.0
2019-02-04 15:45:00,273.04,273.1,272.95,273.04,24253.0,245.983,246.0371,245.9019,245.983,24253.0
2019-02-04 15:50:00,273.04,273.21,272.97,273.13,54778.0,245.983,246.1362,245.92,246.0641,54778.0
2019-02-04 15:55:00,273.14,273.67,273.13,273.67,160159.0,246.0731,246.5506,246.0641,246.5506,160159.0
2019-02-05 09:30:00,274.12,274.36,274.02,274.21,77209.0,246.956,247.1722,246.8659,247.0371,77209.0
2019-02-05 09:35:00,274.28,274.48,274.24,274.33,38685.0,247.1001,247.2803,247.0641,247.1452,38685.0
2019-02-05 09:40:00,274.33,274.49,274.29,274.46,35491.0,247.1452,247.2893,247.1092,247.2623,35491.0
2019-02-05 09:45:00,274.49,274.5,274.25,274.32,41888.0,247.2893,247.2983,247.0731,247.1362,41888.0
2019-02-05 09:50:00,274.35,274.51,274.3,274.49,19459.0,247.1632,247.3074,247.1182,247.2893,19459.0
2019-02-05 09:55:00,274.54,274.54,274.4,274.5,44407.0,247.3344,247.3344,247.2083,247.2983,44407.0
2019-02-05 10:00:00,274.46,274.65,274.32,274.33,78823.0,247.2623,247.4335,247.1362,247.1452,78823.0
2019-02-05 10:05:00,274.34,274.48,274.27,274.29,29384.0,247.1542,247.2803,247.0911,247.1092,29384.0
2019-02-05 10:10:00,274.31,274.36,274.17,274.31,42600.0,247.1272,247.1722,247.001,247.1272,42600.0
2019-02-05 10:15:00,274.36,274.55,274.28,274.52,59751.0,247.1722,247.3434,247.1001,247.3164,59751.0
2019-02-05 10:20:00,274.56,274.63,274.32,274.32,27427.0,247.3524,247.4155,247.1362,247.1362,27427.0
2019-02-05 10:25:00,274.32,274.56,274.32,274.54,14245.0,247.1362,247.3524,247.1362,247.3344,14245.0
2019-02-05 10:30:00,274.58,274.76,274.53,274.66,23863.0,247.3704,247.5326,247.3254,247.4425,23863.0
2019-02-05 10:35:00,274.64,274.78,274.56,274.57,11189.0,247.4245,247.5506,247.3524,247.3614,11189.0
2019-02-05 10:40:00,274.56,274.84,274.56,274.76,12094.0,247.3524,247.6047,247.3524,247.5326,12094.0
2019-02-05 10:45:00,274.79,274.9,274.7,274.74,22645.0,247.5596,247.6587,247.4785,247.5146,22645.0
2019-02-05 10:50:00,274.77,274.93,274.7,274.9,17422.0,247.5416,247.6857,247.4785,247.6587,17422.0
2019-02-05 10:55:00,274.88,274.94,274.81,274.92,158710.0,247.6407,247.6947,247.5776,247.6767,158710.0
2019-02-05 11:00:00,274.93,275.02,274.87,274.97,87932.0,247.6857,247.7668,247.6317,247.7218,87932.0
2019-02-05 11:05:00,274.99,275.02,274.71,274.77,30411.0,247.7398,247.7668,247.4875,247.5416,30411.0
2019-02-05 11:10:00,274.75,274.75,274.51,274.53,17687.0,247.5236,247.5236,247.3074,247.3254,17687.0
2019-02-05 11:15:00,274.51,274.58,274.42,274.57,49828.0,247.3074,247.3704,247.2263,247.3614,49828.0
2019-02-05 11:20:00,274.58,274.58,274.43,274.5,92483.0,247.3704,247.3704,247.2353,247.2983,92483.0
2019-02-05 11:25:00,274.48,274.51,274.28,274.35,12304.0,247.2803,247.3074,247.1001,247.1632,12304.0
2019-02-05 11:30:00,274.35,274.43,274.28,274.42,24760.0,247.1632,247.2353,247.1001,247.2263,24760.0
2019-02-05 11:35:00,274.42,274.57,274.42,274.55,21113.0,247.2263,247.3614,247.2263,247.3434,21113.0
2019-02-05 11:40:00,274.53,274.69,274.5,274.57,52106.0,247.3254,247.4695,247.2983,247.3614,52106.0
2019-02-05 11:45:00,274.57,274.6,274.36,274.43,14165.0,247.3614,247.3884,247.1722,247.2353,14165.0
2019-02-05 11:50:00,274.45,274.55,274.42,274.54,14688.0,247.2533,247.3434,247.2263,247.3344,14688.0
2019-02-05 11:55:00,274.58,274.7,274.56,274.59,19946.0,247.3704,247.4785,247.3524,247.3794,19946.0
2019-02-05 12:00:00,274.62,274.65,274.47,274.65,15501.0,247.4065,247.4335,247.2713,247.4335,15501.0
2019-02-05 12:05:00,274.6,274.62,274.39,274.39,26940.0,247.3884,247.4065,247.1992,247.1992,26940.0
2019-02-05 12:10:00,274.39,274.48,274.27,274.46,23287.0,247.1992,247.2803,247.0911,247.2623,23287.0
2019-02-05 12:15:00,274.45,274.49,274.19,274.19,30809.0,247.2533,247.2893,247.0191,247.0191,30809.0
2019-02-05 12:20:00,274.2,274.2,274.0,274.06,28598.0,247.0281,247.0281,246.8479,246.9019,28598.0
2019-02-05 12:25:00,274.07,274.18,274.04,274.14,15153.0,246.911,247.0101,246.8839,246.974,15153.0
2019-02-05 12:30:00,274.14,274.15,273.99,274.14,11239.0,246.974,246.983,246.8389,246.974,11239.0
2019-02-05 12:35:00,274.14,274.24,274.1,274.21,10198.0,246.974,247.0641,246.938,247.0371,10198.0
2019-02-05 12:40:00,274.23,274.23,274.15,274.19,12523.0,247.0551,247.0551,246.983,247.0191,12523.0
2019-02-05 12:45:00,274.12,274.27,274.02,274.02,31332.0,246.956,247.0911,246.8659,246.8659,31332.0
2019-02-05 12:50:00,274.05,274.16,273.88,273.92,78902.0,246.8929,246.992,246.7398,246.7758,78902.0
2019-02-05 12:55:00,273.92,273.97,273.62,273.73,20310.0,246.7758,246.8209,246.5055,246.6046,20310.0
2019-02-05 13:00:00,273.73,273.89,273.73,273.83,34540.0,246.6046,246.7488,246.6046,246.6947,34540.0
2019-02-05 13:05:00,273.81,273.83,273.54,273.56,13915.0,246.6767,246.6947,246.4335,246.4515,13915.0
2019-02-05 13:10:00,273.59,273.77,273.59,273.73,30624.0,246.4785,246.6407,246.4785,246.6046,30624.0
2019-02-05 13:15:00,273.71,273.74,273.65,273.69,31948.0,246.5866,246.6137,246.5326,246.5686,31948.0
2019-02-05 13:20:00,273.73,273.93,273.73,273.93,14260.0,246.6046,246.7848,246.6046,246.7848,14260.0
2019-02-05 13:25:00,273.92,274.02,273.87,274.02,64920.0,246.7758,246.8659,246.7308,246.8659,64920.0
2019-02-05 13:30:00,274.0,274.01,273.91,273.96,11044.0,246.8479,246.8569,246.7668,246.8119,11044.0
2019-02-05 13:35:00,273.97,274.0,273.84,273.98,39728.0,246.8209,246.8479,246.7037,246.8299,39728.0
2019-02-05 13:40:00,274.02,274.06,273.9,273.97,20956.0,246.8659,246.9019,246.7578,246.8209,20956.0
2019-02-05 13:45:00,273.96,274.1,273.96,274.1,20829.0,246.8119,246.938,246.8119,246.938,20829.0
2019-02-05 13:50:00,274.11,274.11,273.99,274.0,14563.0,246.947,246.947,246.8389,246.8479,14563.0
2019-02-05 13:55:00,274.0,274.12,274.0,274.1,45319.0,246.8479,246.956,246.8479,246.938,45319.0
2019-02-05 14:00:00,274.1,274.44,274.09,274.44,49338.0,246.938,247.2443,246.929,247.2443,49338.0
2019-02-05 14:05:00,274.43,274.68,274.42,274.65,26476.0,247.2353,247.4605,247.2263,247.4335,26476.0
2019-02-05 14:10:00,274.63,274.72,274.57,274.7,35263.0,247.4155,247.4965,247.3614,247.4785,35263.0
2019-02-05 14:15:00,274.7,274.76,274.62,274.7,26865.0,247.4785,247.5326,247.4065,247.4785,26865.0
2019-02-05 14:20:00,274.67,274.72,274.58,274.6,25496.0,247.4515,247.4965,247.3704,247.3884,25496.0
2019-02-05 14:25:00,274.65,274.65,274.55,274.57,18373.0,247.4335,247.4335,247.3434,247.3614,18373.0
2019-02-05 14:30:00,274.57,274.64,274.53,274.56,86057.0,247.3614,247.4245,247.3254,247.3524,86057.0
2019-02-05 14:35:00,274.56,274.59,274.5,274.58,54363.0,247.3524,247.3794,247.2983,247.3704,54363.0
2019-02-05 14:40:00,274.58,274.6,274.4,274.57,110472.0,247.3704,247.3884,247.2083,247.3614,110472.0
2019-02-05 14:45:00,274.59,274.74,274.57,274.72,240199.0,247.3794,247.5146,247.3614,247.4965,240199.0
2019-02-05 14:50:00,274.7,274.74,274.59,274.63,49969.0,247.4785,247.5146,247.3794,247.4155,49969.0
2019-02-05 14:55:00,274.62,274.74,274.62,274.71,118078.0,247.4065,247.5146,247.4065,247.4875,118078.0
2019-02-05 15:00:00,274.72,274.76,274.66,274.69,84099.0,247.4965,247.5326,247.4425,247.4695,84099.0
2019-02-05 15:05:00,274.67,274.81,274.6,274.78,32395.0,247.4515,247.5776,247.3884,247.5506,32395.0
2019-02-05 15:10:00,274.78,274.79,274.56,274.63,25284.0,247.5506,247.5596,247.3524,247.4155,25284.0
2019-02-05 15:15:00,274.61,274.8,274.58,274.78,23524.0,247.3974,247.5686,247.3704,247.5506,23524.0
2019-02-05 15:20:00,274.77,274.9,274.77,274.81,50087.0,247.5416,247.6587,247.5416,247.5776,50087.0
2019-02-05 15:25:00,274.81,274.94,274.81,274.9,51005.0,247.5776,247.6947,247.5776,247.6587,51005.0
2019-02-05 15:30:00,274.9,274.97,274.86,274.95,72616.0,247.6587,247.7218,247.6227,247.7038,72616.0
2019-02-05 15:35:00,274.95,274.97,274.82,274.97,36646.0,247.7038,247.7218,247.5866,247.7218,36646.0
2019-02-05 15:40:00,274.97,275.08,274.84,274.86,68118.0,247.7218,247.8209,247.6047,247.6227,68118.0
2019-02-05 15:45:00,274.83,274.89,274.68,274.76,64484.0,247.5956,247.6497,247.4605,247.5326,64484.0
2019-02-05 15:50:00,274.73,274.75,274.6,274.64,56719.0,247.5056,247.5236,247.3884,247.4245,56719.0
2019-02-05 15:55:00,274.64,274.89,274.64,274.83,156465.0,247.4245,247.6497,247.4245,247.5956,156465.0
2019-02-06 09:30:00,274.44,274.98,274.43,274.86,176141.0,247.2443,247.7308,247.2353,247.6227,176141.0
2019-02-06 09:35:00,274.86,274.89,274.32,274.32,59645.0,247.6227,247.6497,247.1362,247.1362,59645.0
2019-02-06 09:40:00,274.33,274.54,274.33,274.53,14216.0,247.1452,247.3344,247.1452,247.3254,14216.0
2019-02-06 09:45:00,274.54,274.77,274.49,274.71,37221.0,247.3344,247.5416,247.2893,247.4875,37221.0
2019-02-06 09:50:00,274.72,274.81,274.64,274.77,45503.0,247.4965,247.5776,247.4245,247.5416,45503.0
2019-02-06 09:55:00,274.76,274.78,274.41,274.44,47613.0,247.5326,247.5506,247.2173,247.2443,47613.0
2019-02-06 10:00:00,274.43,274.43,274.12,274.25,28577.0,247.2353,247.2353,246.956,247.0731,28577.0
2019-02-06 10:05:00,274.27,274.4,274.21,274.21,25195.0,247.0911,247.2083,247.0371,247.0371,25195.0
2019-02-06 10:10:00,274.13,274.14,273.71,273.75,24897.0,246.965,246.974,246.5866,246.6227,24897.0
2019-02-06 10:15:00,273.75,273.92,273.65,273.83,28675.0,246.6227,246.7758,246.5326,246.6947,28675.0
2019-02-06 10:20:00,273.84,273.89,273.57,273.88,22999.0,246.7037,246.7488,246.4605,246.7398,22999.0
2019-02-06 10:25:00,273.88,274.06,273.87,273.92,18850.0,246.7398,246.9019,246.7308,246.7758,18850.0
2019-02-06 10:30:00,273.98,274.22,273.89,274.14,10691.0,246.8299,247.0461,246.7488,246.974,10691.0
2019-02-06 10:35:00,274.17,274.37,274.15,274.35,33612.0,247.001,247.1812,246.983,247.1632,33612.0
2019-02-06 10:40:00,274.3,274.46,274.3,274.41,19089.0,247.1182,247.2623,247.1182,247.2173,19089.0
2019-02-06 10:45:00,274.44,274.58,274.43,274.53,19220.0,247.2443,247.3704,247.2353,247.3254,19220.0
2019-02-06 10:50:00,274.56,274.77,274.49,274.71,11640.0,247.3524,247.5416,247.2893,247.4875,11640.0
2019-02-06 10:55:00,274.72,274.83,274.63,274.64,150556.0,247.4965,247.5956,247.4155,247.4245,150556.0
2019-02-06 11:00:00,274.73,274.73,274.55,274.67,14651.0,247.5056,247.5056,247.3434,247.4515,14651.0
2019-02-06 11:05:00,274.67,274.87,274.67,274.76,25462.0,247.4515,247.6317,247.4515,247.5326,25462.0
2019-02-06 11:10:00,274.74,274.77,274.52,274.57,25625.0,247.5146,247.5416,247.3164,247.3614,25625.0
2019-02-06 11:15:00,274.57,274.63,274.48,274.48,63409.0,247.3614,247.4155,247.2803,247.2803,63409.0
2019-02-06 11:20:00,274.51,274.64,274.21,274.21,44701.0,247.3074,247.4245,247.0371,247.0371,44701.0
2019-02-06 11:25:00,274.23,274.38,274.0,274.37,32803.0,247.0551,247.1902,246.8479,247.1812,32803.0
2019-02-06 11:30:00,274.41,274.53,274.41,274.47,21564.0,247.2173,247.3254,247.2173,247.2713,21564.0
2019-02-06 11:35:00,274.41,274.61,274.25,274.56,37233.0,247.2173,247.3974,247.0731,247.3524,37233.0
2019-02-06 11:40:00,274.59,274.63,274.47,274.49,27088.0,247.3794,247.4155,247.2713,247.2893,27088.0
2019-02-06 11:45:00,274.5,274.58,274.31,274.39,26414.0,247.2983,247.3704,247.1272,247.1992,26414.0
2019-02-06 11:50:00,274.4,274.43,274.24,274.29,48145.0,247.2083,247.2353,247.0641,247.1092,48145.0
2019-02-06 11:55:00,274.33,274.41,274.17,274.32,58084.0,247.1452,247.2173,247.001,247.1362,58084.0
2019-02-06 12:00:00,274.24,274.36,274.19,274.32,7360.0,247.0641,247.1722,247.0191,247.1362,7360.0
2019-02-06 12:05:00,274.32,274.39,274.04,274.05,17770.0,247.1362,247.1992,246.8839,246.8929,17770.0
2019-02-06 12:10:00,274.02,274.25,274.01,274.25,21244.0,246.8659,247.0731,246.8569,247.0731,21244.0
2019-02-06 12:15:00,274.22,274.24,274.03,274.22,28705.0,247.0461,247.0641,246.8749,247.0461,28705.0
2019-02-06 12:20:00,274.23,274.29,274.23,274.28,8792.0,247.0551,247.1092,247.0551,247.1001,8792.0
2019-02-06 12:25:00,274.29,274.42,274.28,274.32,46520.0,247.1092,247.2263,247.1001,247.1362,46520.0
2019-02-06 12:30:00,274.32,274.42,274.31,274.41,11277.0,247.1362,247.2263,247.1272,247.2173,11277.0
2019-02-06 12:35:00,274.41,274.46,274.36,274.45,23844.0,247.2173,247.2623,247.1722,247.2533,23844.0
2019-02-06 12:40:00,274.46,274.51,274.39,274.47,32791.0,247.2623,247.3074,247.1992,247.2713,32791.0
2019-02-06 12:45:00,274.46,274.46,274.2,274.31,16464.0,247.2623,247.2623,247.0281,247.1272,16464.0
2019-02-06 12:50:00,274.36,274.44,274.31,274.31,6681.0,247.1722,247.2443,247.1272,247.1272,6681.0
2019-02-06 12:55:00,274.29,274.41,274.27,274.41,11554.0,247.1092,247.2173,247.0911,247.2173,11554.0
2019-02-06 13:00:00,274.38,274.52,274.38,274.49,44994.0,247.1902,247.3164,247.1902,247.2893,44994.0
2019-02-06 13:05:00,274.48,274.54,274.38,274.46,383905.0,247.2803,247.3344,247.1902,247.2623,383905.0
2019-02-06 13:10:00,274.48,274.56,274.4,274.56,22645.0,247.2803,247.3524,247.2083,247.3524,22645.0
2019-02-06 13:15:00,274.55,274.65,274.52,274.58,42368.0,247.3434,247.4335,247.3164,247.3704,42368.0
2019-02-06 13:20:00,274.61,274.61,274.51,274.51,27775.0,247.3974,247.3974,247.3074,247.3074,27775.0
2019-02-06 13:25:00,274.53,274.56,274.46,274.56,9362.0,247.3254,247.3524,247.2623,247.3524,9362.0
2019-02-06 13:30:00,274.56,274.61,274.49,274.59,6134.0,247.3524,247.3974,247.2893,247.3794,6134.0
2019-02-06 13:35:00,274.6,274.7,274.6,274.67,9272.0,247.3884,247.4785,247.3884,247.4515,9272.0
2019-02-06 13:40:00,274.68,274.68,274.59,274.61,8638.0,247.4605,247.4605,247.3794,247.3974,8638.0
2019-02-06 13:45:00,274.61,274.61,274.54,274.57,17151.0,247.3974,247.3974,247.3344,247.3614,17151.0
2019-02-06 13:50:00,274.55,274.6,274.45,274.54,16739.0,247.3434,247.3884,247.2533,247.3344,16739.0
2019-02-06 13:55:00,274.54,274.55,274.42,274.42,29748.0,247.3344,247.3434,247.2263,247.2263,29748.0
2019-02-06 14:00:00,274.43,274.44,274.21,274.24,24836.0,247.2353,247.2443,247.0371,247.0641,24836.0
2019-02-06 14:05:00,274.24,274.28,274.13,274.14,40652.0,247.0641,247.1001,246.965,246.974,40652.0
2019-02-06 14:10:00,274.14,274.15,274.03,274.1,29425.0,246.974,246.983,246.8749,246.938,29425.0
2019-02-06 14:15:00,274.12,274.12,273.94,274.06,48140.0,246.956,246.956,246.7938,246.9019,48140.0
2019-02-06 14:20:00,274.07,274.22,274.06,274.21,23421.0,246.911,247.0461,246.9019,247.0371,23421.0
2019-02-06 14:25:00,274.19,274.21,274.13,274.16,13264.0,247.0191,247.0371,246.965,246.992,13264.0
2019-02-06 14:30:00,274.17,274.17,273.95,274.03,22878.0,247.001,247.001,246.8028,246.8749,22878.0
2019-02-06 14:35:00,274.05,274.11,273.87,273.9,25890.0,246.8929,246.947,246.7308,246.7578,25890.0
2019-02-06 14:40:00,273.88,274.11,273.88,274.11,24046.0,246.7398,246.947,246.7398,246.947,24046.0
2019-02-06 14:45:00,274.07,274.14,274.05,274.11,13690.0,246.911,246.974,246.8929,246.947,13690.0
2019-02-06 14:50:00,274.14,274.18,274.03,274.08,45464.0,246.974,247.0101,246.8749,246.92,45464.0
2019-02-06 14:55:00,274.09,274.25,274.06,274.2,25709.0,246.929,247.0731,246.9019,247.0281,25709.0
2019-02-06 15:00:00,274.23,274.3,274.16,274.16,18489.0,247.0551,247.1182,246.992,246.992,18489.0
2019-02-06 15:05:00,274.17,274.31,274.16,274.29,19796.0,247.001,247.1272,246.992,247.1092,19796.0
2019-02-06 15:10:00,274.29,274.36,274.16,274.34,16875.0,247.1092,247.1722,246.992,247.1542,16875.0
2019-02-06 15:15:00,274.34,274.35,274.2,274.29,11729.0,247.1542,247.1632,247.0281,247.1092,11729.0
2019-02-06 15:20:00,274.32,274.43,274.3,274.4,53539.0,247.1362,247.2353,247.1182,247.2083,53539.0
2019-02-06 15:25:00,274.4,274.46,274.36,274.38,43201.0,247.2083,247.2623,247.1722,247.1902,43201.0
2019-02-06 15:30:00,274.38,274.4,274.23,274.25,42952.0,247.1902,247.2083,247.0551,247.0731,42952.0
2019-02-06 15:35:00,274.25,274.45,274.2,274.43,50134.0,247.0731,247.2533,247.0281,247.2353,50134.0
2019-02-06 15:40:00,274.43,274.45,274.34,274.36,48249.0,247.2353,247.2533,247.1542,247.1722,48249.0
2019-02-06 15:45:00,274.36,274.48,274.25,274.47,71278.0,247.1722,247.2803,247.0731,247.2713,71278.0
2019-02-06 15:50:00,274.47,274.52,274.43,274.48,76679.0,247.2713,247.3164,247.2353,247.2803,76679.0
2019-02-06 15:55:00,274.49,274.49,274.26,274.44,291737.0,247.2893,247.2893,247.0821,247.2443,291737.0
2019-02-07 09:30:00,272.58,272.71,272.47,272.53,122224.0,245.5686,245.6857,245.4695,245.5236,122224.0
2019-02-07 09:35:00,272.49,272.61,272.22,272.3,69316.0,245.4875,245.5956,245.2443,245.3164,69316.0
2019-02-07 09:40:00,272.24,272.44,272.1,272.15,45908.0,245.2623,245.4425,245.1362,245.1812,45908.0
2019-02-07 09:45:00,272.12,272.41,272.04,272.05,62947.0,245.1542,245.4155,245.0821,245.0911,62947.0
2019-02-07 09:50:00,272.06,272.3,272.02,272.15,70194.0,245.1001,245.3164,245.0641,245.1812,70194.0
2019-02-07 09:55:00,272.16,272.42,272.15,272.39,41883.0,245.1902,245.4245,245.1812,245.3974,41883.0
2019-02-07 10:00:00,272.4,272.41,271.9,271.99,94054.0,245.4064,245.4155,244.956,245.0371,94054.0
2019-02-07 10:05:00,271.94,272.24,271.92,272.16,82605.0,244.992,245.2623,244.974,245.1902,82605.0
2019-02-07 10:10:00,272.15,272.59,272.15,272.5,105056.0,245.1812,245.5776,245.1812,245.4965,105056.0
2019-02-07 10:15:00,272.51,272.59,272.25,272.29,104201.0,245.5055,245.5776,245.2713,245.3073,104201.0
2019-02-07 10:20:00,272.25,272.9,272.22,272.87,200419.0,245.2713,245.8569,245.2443,245.8299,200419.0
2019-02-07 10:25:00,272.85,273.03,272.79,272.93,72779.0,245.8119,245.974,245.7578,245.8839,72779.0
2019-02-07 10:30:00,272.94,273.18,272.91,273.05,114839.0,245.8929,246.1092,245.8659,245.992,114839.0
2019-02-07 10:35:00,273.03,273.03,272.8,272.93,56158.0,245.974,245.974,245.7668,245.8839,56158.0
2019-02-07 10:40:00,272.86,273.0,272.5,272.68,103346.0,245.8209,245.947,245.4965,245.6587,103346.0
2019-02-07 10:45:00,272.62,272.78,272.21,272.23,66180.0,245.6046,245.7488,245.2353,245.2533,66180.0
2019-02-07 10:50:00,272.2,272.23,271.59,271.79,113791.0,245.2263,245.2533,244.6767,244.8569,113791.0
2019-02-07 10:55:00,271.75,271.8,271.48,271.54,51014.0,244.8209,244.8659,244.5776,244.6317,51014.0
2019-02-07 11:00:00,271.49,271.7,271.34,271.61,40223.0,244.5866,244.7758,244.4515,244.6947,40223.0
2019-02-07 11:05:00,271.63,271.63,271.34,271.43,58601.0,244.7127,244.7127,244.4515,244.5326,58601.0
2019-02-07 11:10:00,271.35,271.47,271.18,271.18,65048.0,244.4605,244.5686,244.3073,244.3073,65048.0
2019-02-07 11:15:00,271.21,271.41,271.11,271.14,31731.0,244.3344,244.5145,244.2443,244.2713,31731.0
2019-02-07 11:20:00,271.14,271.23,270.95,270.98,47136.0,244.2713,244.3524,244.1001,244.1272,47136.0
2019-02-07 11:25:00,270.97,271.08,270.8,270.92,60325.0,244.1182,244.2173,243.965,244.0731,60325.0
2019-02-07 11:30:00,270.93,270.93,270.14,270.27,129344.0,244.0821,244.0821,243.3704,243.4875,129344.0
2019-02-07 11:35:00,270.28,270.76,270.1,270.72,72944.0,243.4965,243.929,243.3344,243.8929,72944.0
2019-02-07 11:40:00,270.74,270.94,270.65,270.76,79598.0,243.9109,244.0911,243.8299,243.929,79598.0
2019-02-07 11:45:00,270.74,270.79,270.38,270.41,53985.0,243.9109,243.956,243.5866,243.6136,53985.0
2019-02-07 11:50:00,270.39,270.84,270.19,270.42,58909.0,243.5956,244.001,243.4154,243.6227,58909.0
2019-02-07 11:55:00,270.41,270.62,270.16,270.16,58377.0,243.6136,243.8028,243.3884,243.3884,58377.0
2019-02-07 12:00:00,270.12,270.27,269.93,270.04,83503.0,243.3524,243.4875,243.1812,243.2803,83503.0
2019-02-07 12:05:00,270.03,270.52,269.99,270.48,48339.0,243.2713,243.7127,243.2353,243.6767,48339.0
2019-02-07 12:10:00,270.47,270.53,270.34,270.45,48781.0,243.6677,243.7218,243.5506,243.6497,48781.0
2019-02-07 12:15:00,270.48,270.59,270.29,270.58,116242.0,243.6767,243.7758,243.5055,243.7668,116242.0
2019-02-07 12:20:00,270.57,270.83,270.55,270.8,73439.0,243.7578,243.992,243.7398,243.965,73439.0
2019-02-07 12:25:00,270.79,270.79,270.52,270.55,37581.0,243.956,243.956,243.7127,243.7398,37581.0
2019-02-07 12:30:00,270.54,270.78,270.46,270.78,59502.0,243.7308,243.947,243.6587,243.947,59502.0
2019-02-07 12:35:00,270.79,270.91,270.62,270.76,66956.0,243.956,244.0641,243.8028,243.929,66956.0
2019-02-07 12:40:00,270.77,270.84,270.34,270.34,101393.0,243.938,244.001,243.5506,243.5506,101393.0
2019-02-07 12:45:00,270.34,270.45,270.17,270.36,102142.0,243.5506,243.6497,243.3974,243.5686,102142.0
2019-02-07 12:50:00,270.36,270.37,270.03,270.06,52759.0,243.5686,243.5776,243.2713,243.2983,52759.0
2019-02-07 12:55:00,270.07,270.24,269.94,270.22,58771.0,243.3073,243.4605,243.1902,243.4425,58771.0
2019-02-07 13:00:00,270.18,270.83,270.16,270.83,61822.0,243.4064,243.992,243.3884,243.992,61822.0
2019-02-07 13:05:00,270.84,271.13,270.84,270.94,60270.0,244.001,244.2623,244.001,244.0911,60270.0
2019-02-07 13:10:00,270.97,270.99,270.79,270.83,68287.0,244.1182,244.1362,243.956,243.992,68287.0
2019-02-07 13:15:00,270.84,271.0,270.6,270.65,31841.0,244.001,244.1452,243.7848,243.8299,31841.0
2019-02-07 13:20:00,270.65,270.93,270.65,270.89,40639.0,243.8299,244.0821,243.8299,244.0461,40639.0
2019-02-07 13:25:00,270.88,271.12,270.74,270.94,34856.0,244.0371,244.2533,243.9109,244.0911,34856.0
2019-02-07 13:30:00,270.95,271.3,270.9,271.21,84598.0,244.1001,244.4154,244.0551,244.3344,84598.0
2019-02-07 13:35:00,271.23,271.35,271.16,271.19,75407.0,244.3524,244.4605,244.2893,244.3163,75407.0
2019-02-07 13:40:00,271.19,271.19,271.02,271.02,49071.0,244.3163,244.3163,244.1632,244.1632,49071.0
2019-02-07 13:45:00,271.0,271.2,270.86,271.0,83162.0,244.1452,244.3254,244.0191,244.1452,83162.0
2019-02-07 13:50:00,271.0,271.22,270.88,271.12,34787.0,244.1452,244.3434,244.0371,244.2533,34787.0
2019-02-07 13:55:00,271.1,271.3,270.95,271.05,38203.0,244.2353,244.4154,244.1001,244.1902,38203.0
2019-02-07 14:00:00,271.04,271.08,270.81,270.94,42762.0,244.1812,244.2173,243.974,244.0911,42762.0
2019-02-07 14:05:00,270.95,271.02,270.78,270.85,50879.0,244.1001,244.1632,243.947,244.01,50879.0
2019-02-07 14:10:00,270.86,270.87,270.55,270.62,46227.0,244.0191,244.0281,243.7398,243.8028,46227.0
2019-02-07 14:15:00,270.6,270.7,270.3,270.52,88908.0,243.7848,243.8749,243.5145,243.7127,88908.0
2019-02-07 14:20:00,270.47,270.68,270.45,270.64,32440.0,243.6677,243.8569,243.6497,243.8209,32440.0
2019-02-07 14:25:00,270.64,271.17,270.64,271.17,57078.0,243.8209,244.2983,243.8209,244.2983,57078.0
2019-02-07 14:30:00,271.18,271.24,271.08,271.17,65003.0,244.3073,244.3614,244.2173,244.2983,65003.0
2019-02-07 14:35:00,271.18,271.31,271.03,271.09,45980.0,244.3073,244.4245,244.1722,244.2263,45980.0
2019-02-07 14:40:00,271.08,271.15,270.97,270.97,41889.0,244.2173,244.2803,244.1182,244.1182,41889.0
2019-02-07 14:45:00,270.97,271.2,270.83,270.9,55238.0,244.1182,244.3254,243.992,244.0551,55238.0
2019-02-07 14:50:00,270.88,271.07,270.78,271.04,50444.0,244.0371,244.2082,243.947,244.1812,50444.0
2019-02-07 14:55:00,271.0,271.14,270.88,270.94,74864.0,244.1452,244.2713,244.0371,244.0911,74864.0
2019-02-07 15:00:00,270.92,271.17,270.76,270.76,69568.0,244.0731,244.2983,243.929,243.929,69568.0
2019-02-07 15:05:00,270.78,270.97,270.67,270.87,84897.0,243.947,244.1182,243.8479,244.0281,84897.0
2019-02-07 15:10:00,270.86,270.95,270.74,270.89,61140.0,244.0191,244.1001,243.9109,244.0461,61140.0
2019-02-07 15:15:00,270.89,271.04,270.81,270.91,82655.0,244.0461,244.1812,243.974,244.0641,82655.0
2019-02-07 15:20:00,270.92,271.05,270.85,271.04,50645.0,244.0731,244.1902,244.01,244.1812,50645.0
2019-02-07 15:25:00,271.07,271.09,270.87,271.07,47586.0,244.2082,244.2263,244.0281,244.2082,47586.0
2019-02-07 15:30:00,271.05,271.16,270.71,270.78,61373.0,244.1902,244.2893,243.8839,243.947,61373.0
2019-02-07 15:35:00,270.79,271.12,270.73,271.09,38526.0,243.956,244.2533,243.9019,244.2263,38526.0
2019-02-07 15:40:00,271.07,271.72,271.07,271.48,287619.0,244.2082,244.7938,244.2082,244.5776,287619.0
2019-02-07 15:45:00,271.46,271.59,271.42,271.45,114235.0,244.5596,244.6767,244.5236,244.5506,114235.0
2019-02-07 15:50:00,271.47,271.67,271.46,271.65,188162.0,244.5686,244.7488,244.5596,244.7308,188162.0
2019-02-07 15:55:00,271.65,271.87,271.52,271.82,267311.0,244.7308,244.929,244.6136,244.8839,267311.0
2019-02-08 09:30:00,270.35,270.84,270.35,270.77,62525.0,243.5596,244.001,243.5596,243.938,62525.0
2019-02-08 09:35:00,270.78,271.06,270.78,270.9,59049.0,243.947,244.1992,243.947,244.0551,59049.0
2019-02-08 09:40:00,270.92,271.03,270.78,270.79,17838.0,244.0731,244.1722,243.947,243.956,17838.0
2019-02-08 09:45:00,270.8,270.82,270.28,270.67,38681.0,243.965,243.983,243.4965,243.8479,38681.0
2019-02-08 09:50:00,270.65,270.7,270.34,270.38,17413.0,243.8299,243.8749,243.5506,243.5866,17413.0
2019-02-08 09:55:00,270.4,270.5,270.14,270.3,46341.0,243.6046,243.6947,243.3704,243.5145,46341.0
2019-02-08 10:00:00,270.2,270.33,269.98,270.12,31029.0,243.4245,243.5416,243.2263,243.3524,31029.0
2019-02-08 10:05:00,270.04,270.56,270.04,270.39,24911.0,243.2803,243.7488,243.2803,243.5956,24911.0
2019-02-08 10:10:00,270.35,270.45,269.97,270.06,14162.0,243.5596,243.6497,243.2172,243.2983,14162.0
2019-02-08 10:15:00,270.08,270.15,269.77,269.89,43220.0,243.3163,243.3794,243.0371,243.1452,43220.0
2019-02-08 10:20:00,269.79,269.96,269.7,269.94,46985.0,243.0551,243.2082,242.974,243.1902,46985.0
2019-02-08 10:25:00,269.87,270.3,269.86,270.17,31169.0,243.1272,243.5145,243.1181,243.3974,31169.0
2019-02-08 10:30:00,270.1,270.48,270.01,270.32,27309.0,243.3344,243.6767,243.2533,243.5326,27309.0
2019-02-08 10:35:00,270.34,270.54,270.24,270.5,17222.0,243.5506,243.7308,243.4605,243.6947,17222.0
2019-02-08 10:40:00,270.52,270.76,270.34,270.37,31626.0,243.7127,243.929,243.5506,243.5776,31626.0
2019-02-08 10:45:00,270.37,270.37,270.1,270.15,16738.0,243.5776,243.5776,243.3344,243.3794,16738.0
2019-02-08 10:50:00,270.19,270.27,269.89,269.89,28635.0,243.4154,243.4875,243.1452,243.1452,28635.0
2019-02-08 10:55:00,269.87,270.12,269.82,269.97,26504.0,243.1272,243.3524,243.0821,243.2172,26504.0
2019-02-08 11:00:00,269.97,269.99,269.57,269.6,69075.0,243.2172,243.2353,242.8569,242.8839,69075.0
2019-02-08 11:05:00,269.61,269.79,269.54,269.79,63377.0,242.8929,243.0551,242.8299,243.0551,63377.0
2019-02-08 11:10:00,269.81,269.92,269.67,269.92,112258.0,243.0731,243.1722,242.947,243.1722,112258.0
2019-02-08 11:15:00,269.91,270.13,269.8,269.81,32343.0,243.1632,243.3614,243.0641,243.0731,32343.0
2019-02-08 11:20:00,269.85,270.1,269.72,270.06,16139.0,243.1091,243.3344,242.992,243.2983,16139.0
2019-02-08 11:25:00,270.05,270.16,269.93,269.95,40269.0,243.2893,243.3884,243.1812,243.1992,40269.0
2019-02-08 11:30:00,269.92,270.06,269.71,269.72,32253.0,243.1722,243.2983,242.983,242.992,32253.0
2019-02-08 11:35:00,269.7,269.84,269.62,269.77,34850.0,242.974,243.1001,242.9019,243.0371,34850.0
2019-02-08 11:40:00,269.77,269.96,269.74,269.94,44852.0,243.0371,243.2082,243.01,243.1902,44852.0
2019-02-08 11:45:00,269.93,270.01,269.47,269.75,21281.0,243.1812,243.2533,242.7668,243.019,21281.0
2019-02-08 11:50:00,269.74,270.07,269.62,270.05,27666.0,243.01,243.3073,242.9019,243.2893,27666.0
2019-02-08 11:55:00,270.1,270.28,270.02,270.22,21022.0,243.3344,243.4965,243.2623,243.4425,21022.0
2019-02-08 12:00:00,270.24,270.38,270.05,270.05,19989.0,243.4605,243.5866,243.2893,243.2893,19989.0
2019-02-08 12:05:00,270.08,270.18,269.94,269.98,35279.0,243.3163,243.4064,243.1902,243.2263,35279.0
2019-02-08 12:10:00,269.97,270.06,269.85,269.95,12898.0,243.2172,243.2983,243.1091,243.1992,12898.0
2019-02-08 12:15:00,269.94,270.19,269.91,270.14,20005.0,243.1902,243.4154,243.1632,243.3704,20005.0
2019-02-08 12:20:00,270.17,270.31,270.1,270.2,10848.0,243.3974,243.5236,243.3344,243.4245,10848.0
2019-02-08 12:25:00,270.24,270.32,270.13,270.2,9640.0,243.4605,243.5326,243.3614,243.4245,9640.0
2019-02-08 12:30:00,270.25,270.43,270.22,270.34,17319.0,243.4695,243.6317,243.4425,243.5506,17319.0
2019-02-08 12:35:00,270.34,270.43,270.25,270.37,8813.0,243.5506,243.6317,243.4695,243.5776,8813.0
2019-02-08 12:40:00,270.41,270.53,270.4,270.47,14554.0,243.6136,243.7218,243.6046,243.6677,14554.0
2019-02-08 12:45:00,270.49,270.63,270.49,270.58,12439.0,243.6857,243.8118,243.6857,243.7668,12439.0
2019-02-08 12:50:00,270.62,270.64,270.51,270.52,9955.0,243.8028,243.8209,243.7037,243.7127,9955.0
2019-02-08 12:55:00,270.52,270.63,270.41,270.49,7236.0,243.7127,243.8118,243.6136,243.6857,7236.0
2019-02-08 13:00:00,270.52,270.66,270.48,270.6,20434.0,243.7127,243.8389,243.6767,243.7848,20434.0
2019-02-08 13:05:00,270.58,270.64,270.49,270.58,15739.0,243.7668,243.8209,243.6857,243.7668,15739.0
2019-02-08 13:10:00,270.64,270.91,270.64,270.85,14597.0,243.8209,244.0641,243.8209,244.01,14597.0
2019-02-08 13:15:00,270.82,270.87,270.61,270.66,9314.0,243.983,244.0281,243.7938,243.8389,9314.0
2019-02-08 13:20:00,270.65,270.66,270.55,270.55,8729.0,243.8299,243.8389,243.7398,243.7398,8729.0
2019-02-08 13:25:00,270.55,270.69,270.53,270.6,14419.0,243.7398,243.8659,243.7218,243.7848,14419.0
2019-02-08 13:30:00,270.64,270.76,270.63,270.67,10370.0,243.8209,243.929,243.8118,243.8479,10370.0
2019-02-08 13:35:00,270.69,270.69,270.52,270.55,12236.0,243.8659,243.8659,243.7127,243.7398,12236.0
2019-02-08 13:40:00,270.6,270.8,270.6,270.73,10578.0,243.7848,243.965,243.7848,243.9019,10578.0
2019-02-08 13:45:00,270.76,270.81,270.71,270.72,12633.0,243.929,243.974,243.8839,243.8929,12633.0
2019-02-08 13:50:00,270.81,270.81,270.7,270.72,14988.0,243.974,243.974,243.8749,243.8929,14988.0
2019-02-08 13:55:00,270.72,270.95,270.7,270.9,46810.0,243.8929,244.1001,243.8749,244.0551,46810.0
2019-02-08 14:00:00,270.93,271.02,270.78,270.81,38747.0,244.0821,244.1632,243.947,243.974,38747.0
2019-02-08 14:05:00,270.81,271.06,270.8,271.03,23288.0,243.974,244.1992,243.965,244.1722,23288.0
2019-02-08 14:10:00,271.01,271.23,271.01,271.22,23406.0,244.1542,244.3524,244.1542,244.3434,23406.0
2019-02-08 14:15:00,271.23,271.27,271.14,271.23,28462.0,244.3524,244.3884,244.2713,244.3524,28462.0
2019-02-08 14:20:00,271.24,271.29,271.2,271.28,28230.0,244.3614,244.4064,244.3254,244.3974,28230.0
2019-02-08 14:25:00,271.25,271.34,271.18,271.32,33330.0,244.3704,244.4515,244.3073,244.4335,33330.0
2019-02-08 14:30:00,271.33,271.46,271.27,271.45,61330.0,244.4425,244.5596,244.3884,244.5506,61330.0
2019-02-08 14:35:00,271.44,271.46,271.25,271.33,29572.0,244.5416,244.5596,244.3704,244.4425,29572.0
2019-02-08 14:40:00,271.34,271.42,271.27,271.37,28166.0,244.4515,244.5236,244.3884,244.4785,28166.0
2019-02-08 14:45:00,271.35,271.52,271.31,271.37,54736.0,244.4605,244.6136,244.4245,244.4785,54736.0
2019-02-08 14:50:00,271.39,271.44,271.24,271.27,19079.0,244.4965,244.5416,244.3614,244.3884,19079.0
2019-02-08 14:55:00,271.29,271.31,271.21,271.21,91752.0,244.4064,244.4245,244.3344,244.3344,91752.0
2019-02-08 15:00:00,271.2,271.25,271.05,271.05,25539.0,244.3254,244.3704,244.1902,244.1902,25539.0
2019-02-08 15:05:00,271.08,271.21,271.08,271.14,21632.0,244.2173,244.3344,244.2173,244.2713,21632.0
2019-02-08 15:10:00,271.14,271.45,271.13,271.45,46346.0,244.2713,244.5506,244.2623,244.5506,46346.0
2019-02-08 15:15:00,271.45,271.45,271.33,271.44,24692.0,244.5506,244.5506,244.4425,244.5416,24692.0
2019-02-08 15:20:00,271.43,271.58,271.35,271.42,14803.0,244.5326,244.6677,244.4605,244.5236,14803.0
2019-02-08 15:25:00,271.4,271.45,271.31,271.42,47403.0,244.5055,244.5506,244.4245,244.5236,47403.0
2019-02-08 15:30:00,271.43,271.46,271.25,271.39,29753.0,244.5326,244.5596,244.3704,244.4965,29753.0
2019-02-08 15:35:00,271.4,271.43,271.23,271.41,24051.0,244.5055,244.5326,244.3524,244.5145,24051.0
2019-02-08 15:40:00,271.41,271.41,271.13,271.2,45042.0,244.5145,244.5145,244.2623,244.3254,45042.0
2019-02-08 15:45:00,271.19,271.34,271.19,271.24,54388.0,244.3163,244.4515,244.3163,244.3614,54388.0
2019-02-08 15:50:00,271.24,271.37,271.24,271.34,39560.0,244.3614,244.4785,244.3614,244.4515,39560.0
2019-02-08 15:55:00,271.32,272.15,271.27,272.1,125043.0,244.4335,245.1812,244.3884,245.1362,125043.0
2019-02-11 09:30:00,272.89,273.01,272.68,272.94,179092.0,245.8479,245.956,245.6587,245.8929,179092.0
2019-02-11 09:35:00,273.05,273.15,272.8,272.86,60242.0,245.992,246.0821,245.7668,245.8209,60242.0
2019-02-11 09:40:00,272.83,272.84,272.54,272.66,32127.0,245.7938,245.8028,245.5326,245.6407,32127.0
2019-02-11 09:45:00,272.65,272.76,272.48,272.55,23261.0,245.6317,245.7308,245.4785,245.5416,23261.0
2019-02-11 09:50:00,272.51,272.64,272.35,272.57,40100.0,245.5055,245.6227,245.3614,245.5596,40100.0
2019-02-11 09:55:00,272.58,272.59,272.22,272.41,53461.0,245.5686,245.5776,245.2443,245.4155,53461.0
2019-02-11 10:00:00,272.41,272.72,272.28,272.52,77997.0,245.4155,245.6947,245.2983,245.5146,77997.0
2019-02-11 10:05:00,272.52,272.69,272.38,272.61,21781.0,245.5146,245.6677,245.3884,245.5956,21781.0
2019-02-11 10:10:00,272.58,272.69,272.3,272.39,20769.0,245.5686,245.6677,245.3164,245.3974,20769.0
2019-02-11 10:15:00,272.39,272.78,272.39,272.72,29190.0,245.3974,245.7488,245.3974,245.6947,29190.0
2019-02-11 10:20:00,272.73,272.75,272.08,272.19,47372.0,245.7037,245.7218,245.1182,245.2173,47372.0
2019-02-11 10:25:00,272.18,272.28,272.09,272.18,19606.0,245.2082,245.2983,245.1272,245.2082,19606.0
2019-02-11 10:30:00,272.24,272.35,271.98,272.33,25180.0,245.2623,245.3614,245.0281,245.3434,25180.0
2019-02-11 10:35:00,272.35,272.45,272.26,272.26,49586.0,245.3614,245.4515,245.2803,245.2803,49586.0
2019-02-11 10:40:00,272.28,272.5,272.26,272.42,48744.0,245.2983,245.4965,245.2803,245.4245,48744.0
2019-02-11 10:45:00,272.43,272.61,272.38,272.45,47732.0,245.4335,245.5956,245.3884,245.4515,47732.0
2019-02-11 10:50:00,272.44,272.49,272.27,272.28,22808.0,245.4425,245.4875,245.2893,245.2983,22808.0
2019-02-11 10:55:00,272.25,272.42,272.16,272.29,31144.0,245.2713,245.4245,245.1902,245.3073,31144.0
2019-02-11 11:00:00,272.3,272.48,272.17,272.32,14744.0,245.3164,245.4785,245.1992,245.3344,14744.0
2019-02-11 11:05:00,272.34,272.44,271.79,271.84,26517.0,245.3524,245.4425,244.8569,244.9019,26517.0
2019-02-11 11:10:00,271.82,272.05,271.82,271.97,45466.0,244.8839,245.0911,244.8839,245.0191,45466.0
2019-02-11 11:15:00,271.97,272.31,271.97,272.24,31989.0,245.0191,245.3254,245.0191,245.2623,31989.0
2019-02-11 11:20:00,272.22,272.43,272.19,272.34,13113.0,245.2443,245.4335,245.2173,245.3524,13113.0
2019-02-11 11:25:00,272.39,272.44,272.23,272.23,17355.0,245.3974,245.4425,245.2533,245.2533,17355.0
2019-02-11 11:30:00,272.2,272.23,272.01,272.17,19221.0,245.2263,245.2533,245.0551,245.1992,19221.0
2019-02-11 11:35:00,272.17,272.18,271.99,272.1,37921.0,245.1992,245.2082,245.0371,245.1362,37921.0
2019-02-11 11:40:00,272.08,272.2,272.01,272.12,44222.0,245.1182,245.2263,245.0551,245.1542,44222.0
2019-02-11 11:45:00,272.14,272.32,272.09,272.27,24401.0,245.1722,245.3344,245.1272,245.2893,24401.0
2019-02-11 11:50:00,272.28,272.28,271.94,272.11,49457.0,245.2983,245.2983,244.992,245.1452,49457.0
2019-02-11 11:55:00,272.1,272.17,271.97,272.16,18568.0,245.1362,245.1992,245.0191,245.1902,18568.0
2019-02-11 12:00:00,272.17,272.42,272.13,272.29,28250.0,245.1992,245.4245,245.1632,245.3073,28250.0
2019-02-11 12:05:00,272.29,272.47,272.27,272.39,21687.0,245.3073,245.4695,245.2893,245.3974,21687.0
2019-02-11 12:10:00,272.4,272.41,272.24,272.3,8840.0,245.4064,245.4155,245.2623,245.3164,8840.0
2019-02-11 12:15:00,272.28,272.38,272.18,272.19,46040.0,245.2983,245.3884,245.2082,245.2173,46040.0
2019-02-11 12:20:00,272.17,272.35,272.1,272.33,12568.0,245.1992,245.3614,245.1362,245.3434,12568.0
2019-02-11 12:25:00,272.32,272.58,272.32,272.48,14012.0,245.3344,245.5686,245.3344,245.4785,14012.0
2019-02-11 12:30:00,272.47,272.6,272.35,272.49,30312.0,245.4695,245.5866,245.3614,245.4875,30312.0
2019-02-11 12:35:00,272.51,272.51,272.38,272.39,8903.0,245.5055,245.5055,245.3884,245.3974,8903.0
2019-02-11 12:40:00,272.34,272.47,272.34,272.39,12491.0,245.3524,245.4695,245.3524,245.3974,12491.0
2019-02-11 12:45:00,272.39,272.53,272.36,272.38,27720.0,245.3974,245.5236,245.3704,245.3884,27720.0
2019-02-11 12:50:00,272.4,272.44,272.27,272.39,15883.0,245.4064,245.4425,245.2893,245.3974,15883.0
2019-02-11 12:55:00,272.38,272.48,272.36,272.45,10391.0,245.3884,245.4785,245.3704,245.4515,10391.0
2019-02-11 13:00:00,272.47,272.56,272.38,272.43,11647.0,245.4695,245.5506,245.3884,245.4335,11647.0
2019-02-11 13:05:00,272.44,272.52,272.42,272.5,17068.0,245.4425,245.5146,245.4245,245.4965,17068.0
2019-02-11 13:10:00,272.47,272.48,272.25,272.37,17392.0,245.4695,245.4785,245.2713,245.3794,17392.0
2019-02-11 13:15:00,272.37,272.38,272.23,272.34,8366.0,245.3794,245.3884,245.2533,245.3524,8366.0
2019-02-11 13:20:00,272.36,272.39,272.23,272.25,27725.0,245.3704,245.3974,245.2533,245.2713,27725.0
2019-02-11 13:25:00,272.25,272.28,272.12,272.12,13192.0,245.2713,245.2983,245.1542,245.1542,13192.0
2019-02-11 13:30:00,272.13,272.21,272.08,272.1,13385.0,245.1632,245.2353,245.1182,245.1362,13385.0
2019-02-11 13:35:00,272.12,272.21,272.03,272.2,15506.0,245.1542,245.2353,245.0731,245.2263,15506.0
2019-02-11 13:40:00,272.19,272.19,272.0,272.0,12944.0,245.2173,245.2173,245.0461,245.0461,12944.0
2019-02-11 13:45:00,271.99,272.02,271.86,272.02,24492.0,245.0371,245.0641,244.92,245.0641,24492.0
2019-02-11 13:50:00,272.03,272.09,271.99,272.06,10959.0,245.0731,245.1272,245.0371,245.1001,10959.0
2019-02-11 13:55:00,272.03,272.13,272.01,272.12,15588.0,245.0731,245.1632,245.0551,245.1542,15588.0
2019-02-11 14:00:00,272.1,272.15,271.99,272.12,24368.0,245.1362,245.1812,245.0371,245.1542,24368.0
2019-02-11 14:05:00,272.1,272.17,272.03,272.09,142950.0,245.1362,245.1992,245.0731,245.1272,142950.0
2019-02-11 14:10:00,272.14,272.24,272.09,272.19,62378.0,245.1722,245.2623,245.1272,245.2173,62378.0
2019-02-11 14:15:00,272.18,272.18,272.04,272.04,14922.0,245.2082,245.2082,245.0821,245.0821,14922.0
2019-02-11 14:20:00,272.04,272.14,271.89,271.95,42761.0,245.0821,245.1722,244.947,245.001,42761.0
2019-02-11 14:25:00,271.99,272.06,271.98,272.01,9954.0,245.0371,245.1001,245.0281,245.0551,9954.0
2019-02-11 14:30:00,272.03,272.11,271.97,272.01,21169.0,245.0731,245.1452,245.0191,245.0551,21169.0
2019-02-11 14:35:00,271.99,272.01,271.88,271.92,11686.0,245.0371,245.0551,244.938,244.974,11686.0
2019-02-11 14:40:00,271.91,272.19,271.91,272.11,11509.0,244.965,245.2173,244.965,245.1452,11509.0
2019-02-11 14:45:00,272.08,272.1,271.7,271.76,24293.0,245.1182,245.1362,244.7758,244.8299,24293.0
2019-02-11 14:50:00,271.76,271.88,271.76,271.81,10121.0,244.8299,244.938,244.8299,244.8749,10121.0
2019-02-11 14:55:00,271.84,271.99,271.84,271.96,15114.0,244.9019,245.0371,244.9019,245.01,15114.0
2019-02-11 15:00:00,271.93,272.13,271.92,272.09,28020.0,244.983,245.1632,244.974,245.1272,28020.0
2019-02-11 15:05:00,272.1,272.2,272.04,272.14,25279.0,245.1362,245.2263,245.0821,245.1722,25279.0
2019-02-11 15:10:00,272.19,272.21,272.08,272.17,29103.0,245.2173,245.2353,245.1182,245.1992,29103.0
2019-02-11 15:15:00,272.15,272.31,272.09,272.1,26110.0,245.1812,245.3254,245.1272,245.1362,26110.0
2019-02-11 15:20:00,272.13,272.28,272.08,272.27,29279.0,245.1632,245.2983,245.1182,245.2893,29279.0
2019-02-11 15:25:00,272.25,272.34,272.25,272.33,71244.0,245.2713,245.3524,245.2713,245.3434,71244.0
2019-02-11 15:30:00,272.32,272.36,271.94,272.0,69797.0,245.3344,245.3704,244.992,245.0461,69797.0
2019-02-11 15:35:00,272.02,272.2,272.0,272.15,19753.0,245.0641,245.2263,245.0461,245.1812,19753.0
2019-02-11 15:40:00,272.09,272.17,272.06,272.08,33813.0,245.1272,245.1992,245.1001,245.1182,33813.0
2019-02-11 15:45:00,272.02,272.32,272.02,272.21,36073.0,245.0641,245.3344,245.0641,245.2353,36073.0
2019-02-11 15:50:00,272.23,272.51,272.21,272.47,25175.0,245.2533,245.5055,245.2353,245.4695,25175.0
2019-02-11 15:55:00,272.45,272.49,272.26,272.27,93880.0,245.4515,245.4875,245.2803,245.2893,93880.0
2019-02-12 09:30:00,274.06,274.2,274.0,274.14,149585.0,246.9019,247.0281,246.8479,246.974,149585.0
2019-02-12 09:35:00,274.24,274.5,274.18,274.5,45996.0,247.0641,247.2983,247.0101,247.2983,45996.0
2019-02-12 09:40:00,274.5,274.59,274.48,274.59,23063.0,247.2983,247.3794,247.2803,247.3794,23063.0
2019-02-12 09:45:00,274.64,274.73,274.62,274.71,24656.0,247.4245,247.5056,247.4065,247.4875,24656.0
2019-02-12 09:50:00,274.68,274.79,274.6,274.78,22946.0,247.4605,247.5596,247.3884,247.5506,22946.0
2019-02-12 09:55:00,274.8,274.8,274.63,274.67,10465.0,247.5686,247.5686,247.4155,247.4515,10465.0
2019-02-12 10:00:00,274.69,274.95,274.69,274.88,31001.0,247.4695,247.7038,247.4695,247.6407,31001.0
2019-02-12 10:05:00,274.87,274.91,274.74,274.74,15039.0,247.6317,247.6677,247.5146,247.5146,15039.0
2019-02-12 10:10:00,274.77,274.91,274.62,274.63,19900.0,247.5416,247.6677,247.4065,247.4155,19900.0
2019-02-12 10:15:00,274.65,274.87,274.6,274.76,29452.0,247.4335,247.6317,247.3884,247.5326,29452.0
2019-02-12 10:20:00,274.79,274.79,274.63,274.73,217022.0,247.5596,247.5596,247.4155,247.5056,217022.0
2019-02-12 10:25:00,274.78,274.85,274.57,274.66,120946.0,247.5506,247.6137,247.3614,247.4425,120946.0
2019-02-12 10:30:00,274.7,274.73,274.56,274.62,39015.0,247.4785,247.5056,247.3524,247.4065,39015.0
2019-02-12 10:35:00,274.62,274.74,274.57,274.67,39981.0,247.4065,247.5146,247.3614,247.4515,39981.0
2019-02-12 10:40:00,274.66,274.71,274.4,274.44,32307.0,247.4425,247.4875,247.2083,247.2443,32307.0
2019-02-12 10:45:00,274.43,274.58,274.41,274.57,28240.0,247.2353,247.3704,247.2173,247.3614,28240.0
2019-02-12 10:50:00,274.56,274.83,274.56,274.82,41673.0,247.3524,247.5956,247.3524,247.5866,41673.0
2019-02-12 10:55:00,274.85,275.31,274.85,275.22,86448.0,247.6137,248.0281,247.6137,247.947,86448.0
2019-02-12 11:00:00,275.25,275.49,275.25,275.26,44118.0,247.974,248.1902,247.974,247.983,44118.0
2019-02-12 11:05:00,275.29,275.43,275.28,275.39,62533.0,248.0101,248.1362,248.001,248.1001,62533.0
2019-02-12 11:10:00,275.41,275.59,275.37,275.58,49602.0,248.1182,248.2803,248.0821,248.2713,49602.0
2019-02-12 11:15:00,275.58,275.62,275.51,275.55,54424.0,248.2713,248.3074,248.2083,248.2443,54424.0
2019-02-12 11:20:00,275.55,275.61,275.43,275.45,39409.0,248.2443,248.2983,248.1362,248.1542,39409.0
2019-02-12 11:25:00,275.44,275.6,275.44,275.55,33159.0,248.1452,248.2893,248.1452,248.2443,33159.0
2019-02-12 11:30:00,275.55,275.56,275.38,275.42,64771.0,248.2443,248.2533,248.0911,248.1272,64771.0
2019-02-12 11:35:00,275.44,275.49,275.39,275.45,22883.0,248.1452,248.1902,248.1001,248.1542,22883.0
2019-02-12 11:40:00,275.46,275.59,275.46,275.54,28780.0,248.1632,248.2803,248.1632,248.2353,28780.0
2019-02-12 11:45:00,275.53,275.53,275.39,275.49,24779.0,248.2263,248.2263,248.1001,248.1902,24779.0
2019-02-12 11:50:00,275.49,275.7,275.47,275.69,286735.0,248.1902,248.3794,248.1722,248.3704,286735.0
2019-02-12 11:55:00,275.69,275.81,275.66,275.76,618619.0,248.3704,248.4785,248.3434,248.4335,618619.0
2019-02-12 12:00:00,275.79,275.89,275.77,275.82,87429.0,248.4605,248.5506,248.4425,248.4875,87429.0
2019-02-12 12:05:00,275.79,275.8,275.59,275.63,34787.0,248.4605,248.4695,248.2803,248.3164,34787.0
2019-02-12 12:10:00,275.64,275.7,275.56,275.57,18364.0,248.3254,248.3794,248.2533,248.2623,18364.0
2019-02-12 12:15:00,275.54,275.67,275.3,275.34,31668.0,248.2353,248.3524,248.0191,248.0551,31668.0
2019-02-12 12:20:00,275.34,275.53,275.34,275.52,23644.0,248.0551,248.2263,248.0551,248.2173,23644.0
2019-02-12 12:25:00,275.5,275.56,275.47,275.48,16983.0,248.1992,248.2533,248.1722,248.1812,16983.0
2019-02-12 12:30:00,275.51,275.64,275.51,275.58,22108.0,248.2083,248.3254,248.2083,248.2713,22108.0
2019-02-12 12:35:00,275.58,275.71,275.57,275.66,49462.0,248.2713,248.3884,248.2623,248.3434,49462.0
2019-02-12 12:40:00,275.69,275.7,275.54,275.54,24375.0,248.3704,248.3794,248.2353,248.2353,24375.0
2019-02-12 12:45:00,275.54,275.56,275.34,275.38,47782.0,248.2353,248.2533,248.0551,248.0911,47782.0
2019-02-12 12:50:00,275.39,275.54,275.36,275.42,39999.0,248.1001,248.2353,248.0731,248.1272,39999.0
2019-02-12 12:55:00,275.43,275.57,275.43,275.56,24611.0,248.1362,248.2623,248.1362,248.2533,24611.0
2019-02-12 13:00:00,275.54,275.6,275.5,275.57,16102.0,248.2353,248.2893,248.1992,248.2623,16102.0
2019-02-12 13:05:00,275.57,275.64,275.52,275.6,24716.0,248.2623,248.3254,248.2173,248.2893,24716.0
2019-02-12 13:10:00,275.64,275.69,275.6,275.65,15307.0,248.3254,248.3704,248.2893,248.3344,15307.0
2019-02-12 13:15:00,275.62,275.7,275.62,275.66,13074.0,248.3074,248.3794,248.3074,248.3434,13074.0
2019-02-12 13:20:00,275.65,275.74,275.6,275.73,7596.0,248.3344,248.4155,248.2893,248.4065,7596.0
2019-02-12 13:25:00,275.76,275.87,275.75,275.83,5776.0,248.4335,248.5326,248.4245,248.4965,5776.0
2019-02-12 13:30:00,275.85,276.05,275.85,276.01,26911.0,248.5146,248.6947,248.5146,248.6587,26911.0
2019-02-12 13:35:00,276.03,276.09,275.98,275.98,56044.0,248.6767,248.7308,248.6317,248.6317,56044.0
2019-02-12 13:40:00,276.0,276.05,275.94,276.02,12576.0,248.6497,248.6947,248.5956,248.6677,12576.0
2019-02-12 13:45:00,276.04,276.05,275.96,276.02,22931.0,248.6857,248.6947,248.6137,248.6677,22931.0
2019-02-12 13:50:00,276.05,276.2,276.04,276.18,27790.0,248.6947,248.8299,248.6857,248.8119,27790.0
2019-02-12 13:55:00,276.17,276.18,276.11,276.18,27062.0,248.8029,248.8119,248.7488,248.8119,27062.0
2019-02-12 14:00:00,276.19,276.19,275.99,276.0,16637.0,248.8209,248.8209,248.6407,248.6497,16637.0
2019-02-12 14:05:00,276.0,276.06,275.99,276.05,11796.0,248.6497,248.7038,248.6407,248.6947,11796.0
2019-02-12 14:10:00,276.03,276.04,275.97,275.98,30127.0,248.6767,248.6857,248.6227,248.6317,30127.0
2019-02-12 14:15:00,275.99,276.0,275.93,275.96,15007.0,248.6407,248.6497,248.5866,248.6137,15007.0
2019-02-12 14:20:00,276.01,276.14,276.01,276.14,12728.0,248.6587,248.7758,248.6587,248.7758,12728.0
2019-02-12 14:25:00,276.13,276.13,276.01,276.03,19153.0,248.7668,248.7668,248.6587,248.6767,19153.0
2019-02-12 14:30:00,276.02,276.02,275.93,275.93,40876.0,248.6677,248.6677,248.5866,248.5866,40876.0
2019-02-12 14:35:00,275.94,276.01,275.92,275.99,24651.0,248.5956,248.6587,248.5776,248.6407,24651.0
2019-02-12 14:40:00,275.98,276.03,275.91,276.02,26223.0,248.6317,248.6767,248.5686,248.6677,26223.0
2019-02-12 14:45:00,276.01,276.09,275.98,276.05,14935.0,248.6587,248.7308,248.6317,248.6947,14935.0
2019-02-12 14:50:00,276.04,276.05,275.96,275.98,11573.0,248.6857,248.6947,248.6137,248.6317,11573.0
2019-02-12 14:55:00,275.96,276.01,275.81,275.86,11832.0,248.6137,248.6587,248.4785,248.5236,11832.0
2019-02-12 15:00:00,275.83,275.91,275.79,275.8,19658.0,248.4965,248.5686,248.4605,248.4695,19658.0
2019-02-12 15:05:00,275.82,275.94,275.81,275.9,31602.0,248.4875,248.5956,248.4785,248.5596,31602.0
2019-02-12 15:10:00,275.91,275.98,275.82,275.96,63553.0,248.5686,248.6317,248.4875,248.6137,63553.0
2019-02-12 15:15:00,275.96,276.02,275.93,275.94,101729.0,248.6137,248.6677,248.5866,248.5956,101729.0
2019-02-12 15:20:00,275.94,276.1,275.88,276.04,26474.0,248.5956,248.7398,248.5416,248.6857,26474.0
2019-02-12 15:25:00,276.02,276.14,276.01,276.09,27767.0,248.6677,248.7758,248.6587,248.7308,27767.0
2019-02-12 15:30:00,276.07,276.09,275.96,275.96,23997.0,248.7128,248.7308,248.6137,248.6137,23997.0
2019-02-12 15:35:00,275.99,276.0,275.78,275.8,43606.0,248.6407,248.6497,248.4515,248.4695,43606.0
2019-02-12 15:40:00,275.84,275.87,275.66,275.72,26197.0,248.5056,248.5326,248.3434,248.3974,26197.0
2019-02-12 15:45:00,275.72,275.73,275.56,275.62,19732.0,248.3974,248.4065,248.2533,248.3074,19732.0
2019-02-12 15:50:00,275.62,275.83,275.58,275.81,45143.0,248.3074,248.4965,248.2713,248.4785,45143.0
2019-02-12 15:55:00,275.81,275.95,275.72,275.78,100141.0,248.4785,248.6047,248.3974,248.4515,100141.0
2019-02-13 09:30:00,276.72,277.09,276.64,277.07,95538.0,249.2984,249.6317,249.2263,249.6137,95538.0
2019-02-13 09:35:00,277.07,277.43,277.04,277.42,72851.0,249.6137,249.938,249.5866,249.929,72851.0
2019-02-13 09:40:00,277.43,277.58,277.31,277.41,139879.0,249.938,250.0731,249.8299,249.92,139879.0
2019-02-13 09:45:00,277.42,277.62,277.38,277.48,61609.0,249.929,250.1092,249.8929,249.983,61609.0
2019-02-13 09:50:00,277.51,277.51,277.32,277.35,58664.0,250.0101,250.0101,249.8389,249.8659,58664.0
2019-02-13 09:55:00,277.38,277.48,277.23,277.23,28978.0,249.8929,249.983,249.7578,249.7578,28978.0
2019-02-13 10:00:00,277.23,277.34,277.11,277.22,63186.0,249.7578,249.8569,249.6497,249.7488,63186.0
2019-02-13 10:05:00,277.24,277.26,276.96,276.96,29869.0,249.7668,249.7848,249.5146,249.5146,29869.0
2019-02-13 10:10:00,277.01,277.19,276.91,277.02,29439.0,249.5596,249.7218,249.4695,249.5686,29439.0
2019-02-13 10:15:00,276.98,277.04,276.81,277.03,13568.0,249.5326,249.5866,249.3794,249.5776,13568.0
2019-02-13 10:20:00,277.02,277.22,276.97,277.18,63217.0,249.5686,249.7488,249.5236,249.7128,63217.0
2019-02-13 10:25:00,277.18,277.4,277.16,277.24,43704.0,249.7128,249.911,249.6948,249.7668,43704.0
2019-02-13 10:30:00,277.2,277.32,277.05,277.14,28440.0,249.7308,249.8389,249.5957,249.6767,28440.0
2019-02-13 10:35:00,277.17,277.52,277.16,277.36,34101.0,249.7038,250.0191,249.6948,249.8749,34101.0
2019-02-13 10:40:00,277.33,277.48,277.28,277.44,53959.0,249.8479,249.983,249.8029,249.947,53959.0
2019-02-13 10:45:00,277.46,277.51,277.32,277.4,33029.0,249.965,250.0101,249.8389,249.911,33029.0
2019-02-13 10:50:00,277.42,277.51,277.19,277.33,76972.0,249.929,250.0101,249.7218,249.8479,76972.0
2019-02-13 10:55:00,277.33,277.33,277.18,277.27,15848.0,249.8479,249.8479,249.7128,249.7939,15848.0
2019-02-13 11:00:00,277.28,277.45,277.22,277.44,43372.0,249.8029,249.956,249.7488,249.947,43372.0
2019-02-13 11:05:00,277.46,277.53,277.31,277.32,16447.0,249.965,250.0281,249.8299,249.8389,16447.0
2019-02-13 11:10:00,277.33,277.39,277.14,277.21,17387.0,249.8479,249.902,249.6767,249.7398,17387.0
2019-02-13 11:15:00,277.21,277.22,276.95,276.96,58304.0,249.7398,249.7488,249.5056,249.5146,58304.0
2019-02-13 11:20:00,276.94,276.98,276.86,276.89,9599.0,249.4966,249.5326,249.4245,249.4515,9599.0
2019-02-13 11:25:00,276.9,276.9,276.66,276.68,43004.0,249.4605,249.4605,249.2443,249.2623,43004.0
2019-02-13 11:30:00,276.64,276.64,276.27,276.32,28295.0,249.2263,249.2263,248.8929,248.938,28295.0
2019-02-13 11:35:00,276.28,276.48,276.25,276.37,20219.0,248.902,249.0821,248.8749,248.983,20219.0
2019-02-13 11:40:00,276.37,276.45,276.28,276.31,9943.0,248.983,249.0551,248.902,248.929,9943.0
2019-02-13 11:45:00,276.29,276.5,276.28,276.47,11442.0,248.911,249.1002,248.902,249.0731,11442.0
2019-02-13 11:50:00,276.48,276.62,276.48,276.57,12228.0,249.0821,249.2083,249.0821,249.1632,12228.0
2019-02-13 11:55:00,276.61,276.72,276.6,276.71,13238.0,249.1993,249.2984,249.1902,249.2893,13238.0
2019-02-13 12:00:00,276.71,276.75,276.66,276.71,13486.0,249.2893,249.3254,249.2443,249.2893,13486.0
2019-02-13 12:05:00,276.71,276.73,276.56,276.56,26408.0,249.2893,249.3074,249.1542,249.1542,26408.0
2019-02-13 12:10:00,276.55,276.59,276.46,276.54,18669.0,249.1452,249.1812,249.0641,249.1362,18669.0
2019-02-13 12:15:00,276.53,276.66,276.45,276.46,30681.0,249.1272,249.2443,249.0551,249.0641,30681.0
2019-02-13 12:20:00,276.44,276.52,276.33,276.34,17352.0,249.0461,249.1182,248.947,248.956,17352.0
2019-02-13 12:25:00,276.32,276.47,276.29,276.44,13836.0,248.938,249.0731,248.911,249.0461,13836.0
2019-02-13 12:30:00,276.43,276.51,276.34,276.48,8516.0,249.0371,249.1092,248.956,249.0821,8516.0
2019-02-13 12:35:00,276.46,276.54,276.42,276.42,14459.0,249.0641,249.1362,249.0281,249.0281,14459.0
2019-02-13 12:40:00,276.41,276.53,276.4,276.51,13063.0,249.0191,249.1272,249.0101,249.1092,13063.0
2019-02-13 12:45:00,276.51,276.63,276.49,276.61,13701.0,249.1092,249.2173,249.0911,249.1993,13701.0
2019-02-13 12:50:00,276.61,276.61,276.36,276.45,16856.0,249.1993,249.1993,248.974,249.0551,16856.0
2019-02-13 12:55:00,276.44,276.53,276.41,276.52,19963.0,249.0461,249.1272,249.0191,249.1182,19963.0
2019-02-13 13:00:00,276.51,276.56,276.45,276.51,21380.0,249.1092,249.1542,249.0551,249.1092,21380.0
2019-02-13 13:05:00,276.52,276.67,276.47,276.65,13169.0,249.1182,249.2533,249.0731,249.2353,13169.0
2019-02-13 13:10:00,276.63,276.67,276.59,276.67,15771.0,249.2173,249.2533,249.1812,249.2533,15771.0
2019-02-13 13:15:00,276.61,276.66,276.58,276.66,18023.0,249.1993,249.2443,249.1722,249.2443,18023.0
2019-02-13 13:20:00,276.66,276.72,276.61,276.71,22099.0,249.2443,249.2984,249.1993,249.2893,22099.0
2019-02-13 13:25:00,276.72,276.77,276.69,276.76,15790.0,249.2984,249.3434,249.2713,249.3344,15790.0
2019-02-13 13:30:00,276.74,276.75,276.68,276.69,12694.0,249.3164,249.3254,249.2623,249.2713,12694.0
2019-02-13 13:35:00,276.72,276.73,276.67,276.67,8808.0,249.2984,249.3074,249.2533,249.2533,8808.0
2019-02-13 13:40:00,276.67,276.72,276.65,276.67,19299.0,249.2533,249.2984,249.2353,249.2533,19299.0
2019-02-13 13:45:00,276.68,276.69,276.64,276.67,21349.0,249.2623,249.2713,249.2263,249.2533,21349.0
2019-02-13 13:50:00,276.67,276.73,276.62,276.66,28672.0,249.2533,249.3074,249.2083,249.2443,28672.0
2019-02-13 13:55:00,276.67,276.7,276.62,276.64,19468.0,249.2533,249.2803,249.2083,249.2263,19468.0
2019-02-13 14:00:00,276.66,276.8,276.65,276.8,10060.0,249.2443,249.3704,249.2353,249.3704,10060.0
2019-02-13 14:05:00,276.77,276.79,276.7,276.75,25967.0,249.3434,249.3614,249.2803,249.3254,25967.0
2019-02-13 14:10:00,276.77,276.78,276.67,276.71,19135.0,249.3434,249.3524,249.2533,249.2893,19135.0
2019-02-13 14:15:00,276.72,276.78,276.67,276.76,15939.0,249.2984,249.3524,249.2533,249.3344,15939.0
2019-02-13 14:20:00,276.73,276.75,276.68,276.72,23996.0,249.3074,249.3254,249.2623,249.2984,23996.0
2019-02-13 14:25:00,276.71,276.83,276.7,276.81,20465.0,249.2893,249.3975,249.2803,249.3794,20465.0
2019-02-13 14:30:00,276.83,276.88,276.79,276.81,27231.0,249.3975,249.4425,249.3614,249.3794,27231.0
2019-02-13 14:35:00,276.82,276.87,276.82,276.84,19246.0,249.3884,249.4335,249.3884,249.4065,19246.0
2019-02-13 14:40:00,276.82,277.01,276.81,277.01,20412.0,249.3884,249.5596,249.3794,249.5596,20412.0
2019-02-13 14:45:00,277.0,277.14,276.96,277.1,25274.0,249.5506,249.6767,249.5146,249.6407,25274.0
2019-02-13 14:50:00,277.11,277.18,277.09,277.12,51379.0,249.6497,249.7128,249.6317,249.6587,51379.0
2019-02-13 14:55:00,277.11,277.17,277.07,277.11,23733.0,249.6497,249.7038,249.6137,249.6497,23733.0
2019-02-13 15:00:00,277.1,277.17,277.04,277.05,48846.0,249.6407,249.7038,249.5866,249.5957,48846.0
2019-02-13 15:05:00,277.05,277.07,276.96,277.0,57424.0,249.5957,249.6137,249.5146,249.5506,57424.0
2019-02-13 15:10:00,277.01,277.16,276.99,277.1,57716.0,249.5596,249.6948,249.5416,249.6407,57716.0
2019-02-13 15:15:00,277.1,277.23,277.1,277.14,36002.0,249.6407,249.7578,249.6407,249.6767,36002.0
2019-02-13 15:20:00,277.15,277.2,277.11,277.18,24643.0,249.6857,249.7308,249.6497,249.7128,24643.0
2019-02-13 15:25:00,277.2,277.26,277.13,277.25,40235.0,249.7308,249.7848,249.6677,249.7758,40235.0
2019-02-13 15:30:00,277.25,277.39,277.25,277.35,35862.0,249.7758,249.902,249.7758,249.8659,35862.0
2019-02-13 15:35:00,277.37,277.39,277.27,277.27,44819.0,249.8839,249.902,249.7939,249.7939,44819.0
2019-02-13 15:40:00,277.31,277.32,277.1,277.1,36333.0,249.8299,249.8389,249.6407,249.6407,36333.0
2019-02-13 15:45:00,277.1,277.1,276.59,276.78,71479.0,249.6407,249.6407,249.1812,249.3524,71479.0
2019-02-13 15:50:00,276.76,276.76,276.54,276.63,41490.0,249.3344,249.3344,249.1362,249.2173,41490.0
2019-02-13 15:55:00,276.64,276.81,276.55,276.65,99425.0,249.2263,249.3794,249.1452,249.2353,99425.0
2019-02-14 09:30:00,275.44,275.49,274.69,275.07,213952.0,248.1452,248.1902,247.4695,247.8119,213952.0
2019-02-14 09:35:00,275.11,275.33,274.93,275.16,74602.0,247.8479,248.0461,247.6857,247.8929,74602.0
2019-02-14 09:40:00,275.21,275.21,274.87,274.93,89294.0,247.938,247.938,247.6317,247.6857,89294.0
2019-02-14 09:45:00,274.9,275.06,274.54,274.91,96169.0,247.6587,247.8029,247.3344,247.6677,96169.0
2019-02-14 09:50:00,274.89,275.22,274.77,275.07,70360.0,247.6497,247.947,247.5416,247.8119,70360.0
2019-02-14 09:55:00,275.03,275.47,275.03,275.47,58344.0,247.7758,248.1722,247.7758,248.1722,58344.0
2019-02-14 10:00:00,275.44,275.62,275.16,275.49,65633.0,248.1452,248.3074,247.8929,248.1902,65633.0
2019-02-14 10:05:00,275.51,275.72,275.49,275.63,91316.0,248.2083,248.3974,248.1902,248.3164,91316.0
2019-02-14 10:10:00,275.57,275.87,275.47,275.68,74845.0,248.2623,248.5326,248.1722,248.3614,74845.0
2019-02-14 10:15:00,275.7,275.97,275.7,275.94,42329.0,248.3794,248.6227,248.3794,248.5956,42329.0
2019-02-14 10:20:00,275.94,276.0,275.84,275.86,43493.0,248.5956,248.6497,248.5056,248.5236,43493.0
2019-02-14 10:25:00,275.84,276.02,275.72,276.0,40237.0,248.5056,248.6677,248.3974,248.6497,40237.0
2019-02-14 10:30:00,276.01,276.33,275.91,276.3,44990.0,248.6587,248.947,248.5686,248.92,44990.0
2019-02-14 10:35:00,276.3,276.33,275.08,275.32,245410.0,248.92,248.947,247.8209,248.0371,245410.0
2019-02-14 10:40:00,275.33,276.05,275.33,275.56,145768.0,248.0461,248.6947,248.0461,248.2533,145768.0
2019-02-14 10:45:00,275.57,276.03,275.53,275.89,67862.0,248.2623,248.6767,248.2263,248.5506,67862.0
2019-02-14 10:50:00,275.96,276.01,275.7,275.71,50699.0,248.6137,248.6587,248.3794,248.3884,50699.0
2019-02-14 10:55:00,275.69,275.92,275.4,275.67,135783.0,248.3704,248.5776,248.1092,248.3524,135783.0
2019-02-14 11:00:00,275.71,275.8,275.21,275.26,47487.0,248.3884,248.4695,247.938,247.983,47487.0
2019-02-14 11:05:00,275.27,275.65,275.22,275.6,162916.0,247.992,248.3344,247.947,248.2893,162916.0
2019-02-14 11:10:00,275.63,275.73,275.34,275.46,79072.0,248.3164,248.4065,248.0551,248.1632,79072.0
2019-02-14 11:15:00,275.44,275.65,275.34,275.53,40156.0,248.1452,248.3344,248.0551,248.2263,40156.0
2019-02-14 11:20:00,275.53,275.62,275.37,275.39,37659.0,248.2263,248.3074,248.0821,248.1001,37659.0
2019-02-14 11:25:00,275.42,275.56,275.35,275.47,38321.0,248.1272,248.2533,248.0641,248.1722,38321.0
2019-02-14 11:30:00,275.47,275.47,275.16,275.24,53285.0,248.1722,248.1722,247.8929,247.965,53285.0
2019-02-14 11:35:00,275.29,275.55,275.24,275.49,66432.0,248.0101,248.2443,247.965,248.1902,66432.0
2019-02-14 11:40:00,275.48,275.84,275.48,275.8,25792.0,248.1812,248.5056,248.1812,248.4695,25792.0
2019-02-14 11:45:00,275.85,276.07,275.83,275.97,72649.0,248.5146,248.7128,248.4965,248.6227,72649.0
2019-02-14 11:50:00,275.98,276.08,275.95,275.98,143325.0,248.6317,248.7218,248.6047,248.6317,143325.0
2019-02-14 11:55:00,275.98,276.07,275.93,275.99,164836.0,248.6317,248.7128,248.5866,248.6407,164836.0
2019-02-14 12:00:00,276.0,276.2,275.87,276.19,166208.0,248.6497,248.8299,248.5326,248.8209,166208.0
2019-02-14 12:05:00,276.19,276.3,276.15,276.25,65944.0,248.8209,248.92,248.7848,248.8749,65944.0
2019-02-14 12:10:00,276.24,276.31,276.13,276.29,57606.0,248.8659,248.929,248.7668,248.911,57606.0
2019-02-14 12:15:00,276.29,276.69,276.17,276.67,143224.0,248.911,249.2713,248.8029,249.2533,143224.0
2019-02-14 12:20:00,276.64,276.9,276.62,276.88,69074.0,249.2263,249.4605,249.2083,249.4425,69074.0
2019-02-14 12:25:00,276.88,277.02,276.79,276.84,149182.0,249.4425,249.5686,249.3614,249.4065,149182.0
2019-02-14 12:30:00,276.85,276.9,276.73,276.74,53760.0,249.4155,249.4605,249.3074,249.3164,53760.0
2019-02-14 12:35:00,276.73,276.83,276.71,276.73,40939.0,249.3074,249.3975,249.2893,249.3074,40939.0
2019-02-14 12:40:00,276.73,276.79,276.68,276.77,48336.0,249.3074,249.3614,249.2623,249.3434,48336.0
2019-02-14 12:45:00,276.78,276.91,276.71,276.71,49725.0,249.3524,249.4695,249.2893,249.2893,49725.0
2019-02-14 12:50:00,276.71,276.78,276.68,276.69,76922.0,249.2893,249.3524,249.2623,249.2713,76922.0
2019-02-14 12:55:00,276.69,276.78,276.66,276.76,47867.0,249.2713,249.3524,249.2443,249.3344,47867.0
2019-02-14 13:00:00,276.76,276.87,276.65,276.76,44797.0,249.3344,249.4335,249.2353,249.3344,44797.0
2019-02-14 13:05:00,276.75,276.82,276.65,276.76,50324.0,249.3254,249.3884,249.2353,249.3344,50324.0
2019-02-14 13:10:00,276.76,276.76,276.63,276.67,82954.0,249.3344,249.3344,249.2173,249.2533,82954.0
2019-02-14 13:15:00,276.68,276.76,276.64,276.65,29487.0,249.2623,249.3344,249.2263,249.2353,29487.0
2019-02-14 13:20:00,276.63,276.68,276.5,276.62,47787.0,249.2173,249.2623,249.1002,249.2083,47787.0
2019-02-14 13:25:00,276.64,276.76,276.58,276.73,26487.0,249.2263,249.3344,249.1722,249.3074,26487.0
2019-02-14 13:30:00,276.75,276.85,276.75,276.79,33052.0,249.3254,249.4155,249.3254,249.3614,33052.0
2019-02-14 13:35:00,276.81,276.87,276.76,276.78,57138.0,249.3794,249.4335,249.3344,249.3524,57138.0
2019-02-14 13:40:00,276.8,276.84,276.73,276.76,18014.0,249.3704,249.4065,249.3074,249.3344,18014.0
2019-02-14 13:45:00,276.75,276.76,276.7,276.73,13025.0,249.3254,249.3344,249.2803,249.3074,13025.0
2019-02-14 13:50:00,276.74,276.75,276.59,276.64,26001.0,249.3164,249.3254,249.1812,249.2263,26001.0
2019-02-14 13:55:00,276.62,276.73,276.55,276.65,32025.0,249.2083,249.3074,249.1452,249.2353,32025.0
2019-02-14 14:00:00,276.66,276.67,276.53,276.54,39886.0,249.2443,249.2533,249.1272,249.1362,39886.0
2019-02-14 14:05:00,276.53,276.73,276.49,276.73,19004.0,249.1272,249.3074,249.0911,249.3074,19004.0
2019-02-14 14:10:00,276.75,276.85,276.7,276.76,19592.0,249.3254,249.4155,249.2803,249.3344,19592.0
2019-02-14 14:15:00,276.77,276.85,276.72,276.72,20297.0,249.3434,249.4155,249.2984,249.2984,20297.0
2019-02-14 14:20:00,276.74,276.79,276.67,276.79,32425.0,249.3164,249.3614,249.2533,249.3614,32425.0
2019-02-14 14:25:00,276.77,276.96,276.76,276.83,23873.0,249.3434,249.5146,249.3344,249.3975,23873.0
2019-02-14 14:30:00,276.82,276.87,276.59,276.77,60329.0,249.3884,249.4335,249.1812,249.3434,60329.0
2019-02-14 14:35:00,276.79,276.84,276.73,276.82,26754.0,249.3614,249.4065,249.3074,249.3884,26754.0
2019-02-14 14:40:00,276.84,276.92,276.84,276.88,21192.0,249.4065,249.4785,249.4065,249.4425,21192.0
2019-02-14 14:45:00,276.91,276.94,276.76,276.8,40611.0,249.4695,249.4966,249.3344,249.3704,40611.0
2019-02-14 14:50:00,276.77,276.82,276.58,276.73,40271.0,249.3434,249.3884,249.1722,249.3074,40271.0
2019-02-14 14:55:00,276.74,276.75,276.36,276.51,35468.0,249.3164,249.3254,248.974,249.1092,35468.0
2019-02-14 15:00:00,276.52,276.67,276.51,276.58,57710.0,249.1182,249.2533,249.1092,249.1722,57710.0
2019-02-14 15:05:00,276.57,277.31,276.54,276.64,83797.0,249.1632,249.8299,249.1362,249.2263,83797.0
2019-02-14 15:10:00,276.64,276.72,276.33,276.47,28401.0,249.2263,249.2984,248.947,249.0731,28401.0
2019-02-14 15:15:00,276.48,276.67,276.47,276.56,36977.0,249.0821,249.2533,249.0731,249.1542,36977.0
2019-02-14 15:20:00,276.53,276.62,276.45,276.58,40572.0,249.1272,249.2083,249.0551,249.1722,40572.0
2019-02-14 15:25:00,276.57,276.68,276.48,276.54,104043.0,249.1632,249.2623,249.0821,249.1362,104043.0
2019-02-14 15:30:00,276.53,276.85,276.52,276.77,35833.0,249.1272,249.4155,249.1182,249.3434,35833.0
2019-02-14 15:35:00,276.74,276.96,276.73,276.82,38456.0,249.3164,249.5146,249.3074,249.3884,38456.0
2019-02-14 15:40:00,276.82,276.83,276.6,276.69,61226.0,249.3884,249.3975,249.1902,249.2713,61226.0
2019-02-14 15:45:00,276.67,276.67,276.38,276.38,85876.0,249.2533,249.2533,248.992,248.992,85876.0
2019-02-14 15:50:00,276.39,276.54,276.19,276.36,190073.0,249.0011,249.1362,248.8209,248.974,190073.0
2019-02-14 15:55:00,276.36,276.37,275.95,276.03,467277.0,248.974,248.983,248.6047,248.6767,467277.0
2019-02-15 09:30:00,278.01,278.17,277.9,277.99,135646.0,250.4605,250.6047,250.3614,250.4425,135646.0
2019-02-15 09:35:00,278.03,278.26,277.99,278.23,108690.0,250.4785,250.6857,250.4425,250.6587,108690.0
2019-02-15 09:40:00,278.24,278.49,278.18,278.28,57190.0,250.6677,250.893,250.6137,250.7038,57190.0
2019-02-15 09:45:00,278.35,278.66,278.35,278.56,56329.0,250.7668,251.0461,250.7668,250.956,56329.0
2019-02-15 09:50:00,278.54,278.54,278.11,278.28,66341.0,250.938,250.938,250.5506,250.7038,66341.0
2019-02-15 09:55:00,278.27,278.45,278.12,278.31,37182.0,250.6948,250.8569,250.5596,250.7308,37182.0
2019-02-15 10:00:00,278.31,278.37,278.03,278.14,61069.0,250.7308,250.7848,250.4785,250.5776,61069.0
2019-02-15 10:05:00,278.14,278.3,277.95,278.16,54365.0,250.5776,250.7218,250.4065,250.5957,54365.0
2019-02-15 10:10:00,278.18,278.23,278.02,278.23,35468.0,250.6137,250.6587,250.4695,250.6587,35468.0
2019-02-15 10:15:00,278.22,278.46,278.15,278.44,61654.0,250.6497,250.8659,250.5866,250.8479,61654.0
2019-02-15 10:20:00,278.45,278.66,278.38,278.65,44374.0,250.8569,251.0461,250.7939,251.0371,44374.0
2019-02-15 10:25:00,278.63,278.68,278.43,278.46,67838.0,251.0191,251.0641,250.8389,250.8659,67838.0
2019-02-15 10:30:00,278.49,278.62,278.46,278.47,54682.0,250.893,251.0101,250.8659,250.8749,54682.0
2019-02-15 10:35:00,278.49,278.63,278.47,278.6,54291.0,250.893,251.0191,250.8749,250.9921,54291.0
2019-02-15 10:40:00,278.57,278.83,278.42,278.45,83504.0,250.965,251.1993,250.8299,250.8569,83504.0
2019-02-15 10:45:00,278.52,278.7,278.44,278.58,43499.0,250.92,251.0821,250.8479,250.974,43499.0
2019-02-15 10:50:00,278.56,278.57,278.13,278.24,53496.0,250.956,250.965,250.5686,250.6677,53496.0
2019-02-15 10:55:00,278.25,278.41,278.11,278.19,42152.0,250.6767,250.8209,250.5506,250.6227,42152.0
2019-02-15 11:00:00,278.2,278.59,278.2,278.59,29619.0,250.6317,250.983,250.6317,250.983,29619.0
2019-02-15 11:05:00,278.61,278.62,278.25,278.32,50008.0,251.0011,251.0101,250.6767,250.7398,50008.0
2019-02-15 11:10:00,278.32,278.33,277.94,278.11,55025.0,250.7398,250.7488,250.3975,250.5506,55025.0
2019-02-15 11:15:00,278.11,278.18,277.9,278.01,45176.0,250.5506,250.6137,250.3614,250.4605,45176.0
2019-02-15 11:20:00,278.01,278.1,277.82,278.07,48314.0,250.4605,250.5416,250.2893,250.5146,48314.0
2019-02-15 11:25:00,278.08,278.35,278.08,278.35,54250.0,250.5236,250.7668,250.5236,250.7668,54250.0
2019-02-15 11:30:00,278.31,278.34,278.23,278.28,37983.0,250.7308,250.7578,250.6587,250.7038,37983.0
2019-02-15 11:35:00,278.27,278.29,278.04,278.21,27998.0,250.6948,250.7128,250.4875,250.6407,27998.0
2019-02-15 11:40:00,278.24,278.34,278.1,278.14,36652.0,250.6677,250.7578,250.5416,250.5776,36652.0
2019-02-15 11:45:00,278.16,278.31,278.03,278.2,32592.0,250.5957,250.7308,250.4785,250.6317,32592.0
2019-02-15 11:50:00,278.27,278.46,278.17,278.43,36428.0,250.6948,250.8659,250.6047,250.8389,36428.0
2019-02-15 11:55:00,278.42,278.47,278.37,278.41,62488.0,250.8299,250.8749,250.7848,250.8209,62488.0
2019-02-15 12:00:00,278.41,278.48,278.25,278.27,30221.0,250.8209,250.8839,250.6767,250.6948,30221.0
2019-02-15 12:05:00,278.25,278.42,278.22,278.41,26147.0,250.6767,250.8299,250.6497,250.8209,26147.0
2019-02-15 12:10:00,278.39,278.56,278.37,278.54,28695.0,250.8029,250.956,250.7848,250.938,28695.0
2019-02-15 12:15:00,278.53,278.6,278.47,278.48,32437.0,250.929,250.9921,250.8749,250.8839,32437.0
2019-02-15 12:20:00,278.52,278.53,278.38,278.38,27592.0,250.92,250.929,250.7939,250.7939,27592.0
2019-02-15 12:25:00,278.4,278.55,278.4,278.43,28384.0,250.8119,250.947,250.8119,250.8389,28384.0
2019-02-15 12:30:00,278.44,278.51,278.35,278.4,25441.0,250.8479,250.911,250.7668,250.8119,25441.0
2019-02-15 12:35:00,278.42,278.47,278.38,278.44,23712.0,250.8299,250.8749,250.7939,250.8479,23712.0
2019-02-15 12:40:00,278.46,278.52,278.43,278.52,85522.0,250.8659,250.92,250.8389,250.92,85522.0
2019-02-15 12:45:00,278.51,278.58,278.37,278.43,39254.0,250.911,250.974,250.7848,250.8389,39254.0
2019-02-15 12:50:00,278.42,278.42,278.27,278.33,24316.0,250.8299,250.8299,250.6948,250.7488,24316.0
2019-02-15 12:55:00,278.34,278.39,278.3,278.32,22215.0,250.7578,250.8029,250.7218,250.7398,22215.0
2019-02-15 13:00:00,278.32,278.43,278.29,278.32,24274.0,250.7398,250.8389,250.7128,250.7398,24274.0
2019-02-15 13:05:00,278.32,278.32,278.11,278.16,49818.0,250.7398,250.7398,250.5506,250.5957,49818.0
2019-02-15 13:10:00,278.13,278.18,278.08,278.1,27177.0,250.5686,250.6137,250.5236,250.5416,27177.0
2019-02-15 13:15:00,278.11,278.22,278.1,278.14,27744.0,250.5506,250.6497,250.5416,250.5776,27744.0
2019-02-15 13:20:00,278.16,278.18,278.1,278.16,18292.0,250.5957,250.6137,250.5416,250.5957,18292.0
2019-02-15 13:25:00,278.15,278.19,277.97,277.98,31480.0,250.5866,250.6227,250.4245,250.4335,31480.0
2019-02-15 13:30:00,277.97,278.1,277.96,278.06,23463.0,250.4245,250.5416,250.4155,250.5056,23463.0
2019-02-15 13:35:00,278.07,278.14,278.06,278.12,22650.0,250.5146,250.5776,250.5056,250.5596,22650.0
2019-02-15 13:40:00,278.12,278.17,278.07,278.1,29476.0,250.5596,250.6047,250.5146,250.5416,29476.0
2019-02-15 13:45:00,278.1,278.18,278.07,278.16,26454.0,250.5416,250.6137,250.5146,250.5957,26454.0
2019-02-15 13:50:00,278.15,278.34,278.15,278.33,29580.0,250.5866,250.7578,250.5866,250.7488,29580.0
2019-02-15 13:55:00,278.33,278.33,278.17,278.19,23090.0,250.7488,250.7488,250.6047,250.6227,23090.0
2019-02-15 14:00:00,278.19,278.38,278.19,278.34,32615.0,250.6227,250.7939,250.6227,250.7578,32615.0
2019-02-15 14:05:00,278.36,278.4,278.33,278.34,27195.0,250.7758,250.8119,250.7488,250.7578,27195.0
2019-02-15 14:10:00,278.35,278.38,278.22,278.28,30022.0,250.7668,250.7939,250.6497,250.7038,30022.0
2019-02-15 14:15:00,278.27,278.44,278.24,278.38,37382.0,250.6948,250.8479,250.6677,250.7939,37382.0
2019-02-15 14:20:00,278.38,278.42,278.31,278.41,27341.0,250.7939,250.8299,250.7308,250.8209,27341.0
2019-02-15 14:25:00,278.4,278.4,278.23,278.3,32227.0,250.8119,250.8119,250.6587,250.7218,32227.0
2019-02-15 14:30:00,278.31,278.4,278.3,278.39,29466.0,250.7308,250.8119,250.7218,250.8029,29466.0
2019-02-15 14:35:00,278.38,278.54,278.35,278.49,35372.0,250.7939,250.938,250.7668,250.893,35372.0
2019-02-15 14:40:00,278.49,278.57,278.48,278.54,21566.0,250.893,250.965,250.8839,250.938,21566.0
2019-02-15 14:45:00,278.53,278.57,278.5,278.54,27053.0,250.929,250.965,250.902,250.938,27053.0
2019-02-15 14:50:00,278.55,278.6,278.5,278.56,31926.0,250.947,250.9921,250.902,250.956,31926.0
2019-02-15 14:55:00,278.57,278.72,278.49,278.65,61010.0,250.965,251.1002,250.893,251.0371,61010.0
2019-02-15 15:00:00,278.63,278.63,278.45,278.55,44881.0,251.0191,251.0191,250.8569,250.947,44881.0
2019-02-15 15:05:00,278.57,278.59,278.47,278.51,33965.0,250.965,250.983,250.8749,250.911,33965.0
2019-02-15 15:10:00,278.51,278.52,278.4,278.41,46319.0,250.911,250.92,250.8119,250.8209,46319.0
2019-02-15 15:15:00,278.4,278.41,278.24,278.26,46444.0,250.8119,250.8209,250.6677,250.6857,46444.0
2019-02-15 15:20:00,278.26,278.37,278.21,278.35,37755.0,250.6857,250.7848,250.6407,250.7668,37755.0
2019-02-15 15:25:00,278.32,278.39,278.3,278.36,60461.0,250.7398,250.8029,250.7218,250.7758,60461.0
2019-02-15 15:30:00,278.36,278.51,278.29,278.5,111099.0,250.7758,250.911,250.7128,250.902,111099.0
2019-02-15 15:35:00,278.5,278.65,278.49,278.63,65251.0,250.902,251.0371,250.893,251.0191,65251.0
2019-02-15 15:40:00,278.63,278.85,278.61,278.81,137400.0,251.0191,251.2173,251.0011,251.1812,137400.0
2019-02-15 15:45:00,278.82,279.04,278.81,278.96,150808.0,251.1903,251.3885,251.1812,251.3164,150808.0
2019-02-15 15:50:00,278.96,278.96,278.68,278.75,174176.0,251.3164,251.3164,251.0641,251.1272,174176.0
2019-02-15 15:55:00,278.75,279.12,278.73,279.11,292422.0,251.1272,251.4605,251.1092,251.4515,292422.0
2019-02-19 09:30:00,278.21,278.62,278.18,278.57,123895.0,250.6407,251.0101,250.6137,250.965,123895.0
2019-02-19 09:35:00,278.6,278.81,278.6,278.8,29334.0,250.9921,251.1812,250.9921,251.1722,29334.0
2019-02-19 09:40:00,278.82,278.89,278.8,278.84,33514.0,251.1903,251.2533,251.1722,251.2083,33514.0
2019-02-19 09:45:00,278.8,278.93,278.74,278.92,44077.0,251.1722,251.2894,251.1182,251.2803,44077.0
2019-02-19 09:50:00,278.92,279.02,278.86,278.93,62195.0,251.2803,251.3704,251.2263,251.2894,62195.0
2019-02-19 09:55:00,278.93,279.1,278.89,279.02,69986.0,251.2894,251.4425,251.2533,251.3704,69986.0
2019-02-19 10:00:00,279.11,279.15,278.96,279.1,45095.0,251.4515,251.4876,251.3164,251.4425,45095.0
2019-02-19 10:05:00,279.1,279.15,279.05,279.09,31680.0,251.4425,251.4876,251.3975,251.4335,31680.0
2019-02-19 10:10:00,279.1,279.32,279.1,279.29,30821.0,251.4425,251.6407,251.4425,251.6137,30821.0
2019-02-19 10:15:00,279.29,279.35,279.17,279.22,33702.0,251.6137,251.6677,251.5056,251.5506,33702.0
2019-02-19 10:20:00,279.2,279.23,279.12,279.12,50369.0,251.5326,251.5596,251.4605,251.4605,50369.0
2019-02-19 10:25:00,279.14,279.28,279.14,279.26,21396.0,251.4785,251.6047,251.4785,251.5867,21396.0
2019-02-19 10:30:00,279.26,279.26,278.9,278.94,28135.0,251.5867,251.5867,251.2623,251.2984,28135.0
2019-02-19 10:35:00,278.94,278.98,278.79,278.79,31355.0,251.2984,251.3344,251.1632,251.1632,31355.0
2019-02-19 10:40:00,278.83,279.07,278.81,279.04,23392.0,251.1993,251.4155,251.1812,251.3885,23392.0
2019-02-19 10:45:00,279.08,279.09,278.92,278.96,159427.0,251.4245,251.4335,251.2803,251.3164,159427.0
2019-02-19 10:50:00,278.98,279.05,278.9,278.9,19109.0,251.3344,251.3975,251.2623,251.2623,19109.0
2019-02-19 10:55:00,278.94,278.99,278.88,278.93,13180.0,251.2984,251.3434,251.2443,251.2894,13180.0
2019-02-19 11:00:00,278.94,279.11,278.94,279.07,108576.0,251.2984,251.4515,251.2984,251.4155,108576.0
2019-02-19 11:05:00,279.09,279.18,279.03,279.15,31626.0,251.4335,251.5146,251.3794,251.4876,31626.0
2019-02-19 11:10:00,279.16,279.26,279.07,279.26,22252.0,251.4966,251.5867,251.4155,251.5867,22252.0
2019-02-19 11:15:00,279.24,279.28,279.16,279.19,24199.0,251.5686,251.6047,251.4966,251.5236,24199.0
2019-02-19 11:20:00,279.21,279.22,279.09,279.11,19527.0,251.5416,251.5506,251.4335,251.4515,19527.0
2019-02-19 11:25:00,279.11,279.11,278.98,279.04,27670.0,251.4515,251.4515,251.3344,251.3885,27670.0
2019-02-19 11:30:00,279.03,279.15,279.02,279.14,27244.0,251.3794,251.4876,251.3704,251.4785,27244.0
2019-02-19 11:35:00,279.15,279.44,279.15,279.32,33065.0,251.4876,251.7488,251.4876,251.6407,33065.0
2019-02-19 11:40:00,279.31,279.38,279.29,279.36,28387.0,251.6317,251.6948,251.6137,251.6767,28387.0
2019-02-19 11:45:00,279.38,279.83,279.38,279.71,62096.0,251.6948,252.1002,251.6948,251.9921,62096.0
2019-02-19 11:50:00,279.7,279.79,279.62,279.76,29177.0,251.983,252.0641,251.911,252.0371,29177.0
2019-02-19 11:55:00,279.76,279.95,279.71,279.95,32355.0,252.0371,252.2083,251.9921,252.2083,32355.0
2019-02-19 12:00:00,279.93,279.94,279.73,279.76,29257.0,252.1903,252.1993,252.0101,252.0371,29257.0
2019-02-19 12:05:00,279.76,279.82,279.73,279.75,21722.0,252.0371,252.0912,252.0101,252.0281,21722.0
2019-02-19 12:10:00,279.75,279.78,279.69,279.72,23061.0,252.0281,252.0551,251.974,252.0011,23061.0
2019-02-19 12:15:00,279.71,279.82,279.67,279.7,20619.0,251.9921,252.0912,251.956,251.983,20619.0
2019-02-19 12:20:00,279.73,279.84,279.73,279.77,23602.0,252.0101,252.1092,252.0101,252.0461,23602.0
2019-02-19 12:25:00,279.77,279.81,279.7,279.79,18600.0,252.0461,252.0821,251.983,252.0641,18600.0
2019-02-19 12:30:00,279.78,279.79,279.64,279.71,14348.0,252.0551,252.0641,251.929,251.9921,14348.0
2019-02-19 12:35:00,279.71,279.74,279.67,279.68,24863.0,251.9921,252.0191,251.956,251.965,24863.0
2019-02-19 12:40:00,279.67,279.78,279.67,279.74,14434.0,251.956,252.0551,251.956,252.0191,14434.0
2019-02-19 12:45:00,279.77,279.8,279.72,279.73,20347.0,252.0461,252.0731,252.0011,252.0101,20347.0
2019-02-19 12:50:00,279.73,279.75,279.63,279.74,23264.0,252.0101,252.0281,251.92,252.0191,23264.0
2019-02-19 12:55:00,279.74,279.82,279.71,279.72,22102.0,252.0191,252.0912,251.9921,252.0011,22102.0
2019-02-19 13:00:00,279.72,279.73,279.57,279.57,22527.0,252.0011,252.0101,251.8659,251.8659,22527.0
2019-02-19 13:05:00,279.59,279.59,279.53,279.54,26821.0,251.8839,251.8839,251.8299,251.8389,26821.0
2019-02-19 13:10:00,279.54,279.59,279.53,279.58,15045.0,251.8389,251.8839,251.8299,251.8749,15045.0
2019-02-19 13:15:00,279.58,279.64,279.56,279.56,17844.0,251.8749,251.929,251.8569,251.8569,17844.0
2019-02-19 13:20:00,279.56,279.63,279.55,279.61,12859.0,251.8569,251.92,251.8479,251.902,12859.0
2019-02-19 13:25:00,279.6,279.66,279.56,279.63,10392.0,251.893,251.947,251.8569,251.92,10392.0
2019-02-19 13:30:00,279.62,279.62,279.45,279.5,30293.0,251.911,251.911,251.7578,251.8029,30293.0
2019-02-19 13:35:00,279.5,279.55,279.49,279.55,31481.0,251.8029,251.8479,251.7939,251.8479,31481.0
2019-02-19 13:40:00,279.56,279.64,279.56,279.63,38940.0,251.8569,251.929,251.8569,251.92,38940.0
2019-02-19 13:45:00,279.65,279.67,279.61,279.62,49198.0,251.938,251.956,251.902,251.911,49198.0
2019-02-19 13:50:00,279.64,279.68,279.62,279.62,17799.0,251.929,251.965,251.911,251.911,17799.0
2019-02-19 13:55:00,279.62,279.67,279.58,279.66,28938.0,251.911,251.956,251.8749,251.947,28938.0
2019-02-19 14:00:00,279.65,279.74,279.64,279.72,23108.0,251.938,252.0191,251.929,252.0011,23108.0
2019-02-19 14:05:00,279.71,279.79,279.7,279.79,20841.0,251.9921,252.0641,251.983,252.0641,20841.0
2019-02-19 14:10:00,279.8,279.82,279.72,279.77,22998.0,252.0731,252.0912,252.0011,252.0461,22998.0
2019-02-19 14:15:00,279.78,279.82,279.76,279.81,21337.0,252.0551,252.0912,252.0371,252.0821,21337.0
2019-02-19 14:20:00,279.82,279.95,279.79,279.94,16396.0,252.0912,252.2083,252.0641,252.1993,16396.0
2019-02-19 14:25:00,279.94,279.98,279.89,279.94,21478.0,252.1993,252.2353,252.1542,252.1993,21478.0
2019-02-19 14:30:00,279.95,280.08,279.95,279.98,172397.0,252.2083,252.3254,252.2083,252.2353,172397.0
2019-02-19 14:35:00,279.99,280.08,279.96,280.04,50635.0,252.2443,252.3254,252.2173,252.2894,50635.0
2019-02-19 14:40:00,280.05,280.21,280.04,280.2,40674.0,252.2984,252.4425,252.2894,252.4335,40674.0
2019-02-19 14:45:00,280.18,280.22,280.14,280.17,58930.0,252.4155,252.4515,252.3794,252.4065,58930.0
2019-02-19 14:50:00,280.18,280.26,280.14,280.25,34102.0,252.4155,252.4876,252.3794,252.4785,34102.0
2019-02-19 14:55:00,280.25,280.3,280.22,280.25,29914.0,252.4785,252.5236,252.4515,252.4785,29914.0
2019-02-19 15:00:00,280.26,280.26,280.14,280.14,33634.0,252.4876,252.4876,252.3794,252.3794,33634.0
2019-02-19 15:05:00,280.14,280.29,280.13,280.26,35501.0,252.3794,252.5146,252.3704,252.4876,35501.0
2019-02-19 15:10:00,280.28,280.28,280.16,280.22,92088.0,252.5056,252.5056,252.3975,252.4515,92088.0
2019-02-19 15:15:00,280.21,280.21,280.12,280.14,37556.0,252.4425,252.4425,252.3614,252.3794,37556.0
2019-02-19 15:20:00,280.14,280.14,279.99,280.02,53816.0,252.3794,252.3794,252.2443,252.2713,53816.0
2019-02-19 15:25:00,280.04,280.04,279.91,279.97,40115.0,252.2894,252.2894,252.1722,252.2263,40115.0
2019-02-19 15:30:00,279.96,280.06,279.94,280.03,47031.0,252.2173,252.3074,252.1993,252.2803,47031.0
2019-02-19 15:35:00,280.04,280.19,279.97,279.98,55834.0,252.2894,252.4245,252.2263,252.2353,55834.0
2019-02-19 15:40:00,279.97,280.14,279.91,280.09,63984.0,252.2263,252.3794,252.1722,252.3344,63984.0
2019-02-19 15:45:00,280.08,280.09,279.76,279.79,63291.0,252.3254,252.3344,252.0371,252.0641,63291.0
2019-02-19 15:50:00,279.75,279.83,279.71,279.77,54978.0,252.0281,252.1002,251.9921,252.0461,54978.0
2019-02-19 15:55:00,279.75,279.76,279.43,279.57,158624.0,252.0281,252.0371,251.7398,251.8659,158624.0
2019-02-20 09:30:00,279.55,279.69,279.48,279.52,68171.0,251.8479,251.974,251.7848,251.8209,68171.0
2019-02-20 09:35:00,279.58,279.7,279.52,279.59,24072.0,251.8749,251.983,251.8209,251.8839,24072.0
2019-02-20 09:40:00,279.6,279.71,279.47,279.51,49317.0,251.893,251.9921,251.7758,251.8119,49317.0
2019-02-20 09:45:00,279.53,279.53,279.38,279.41,23589.0,251.8299,251.8299,251.6948,251.7218,23589.0
2019-02-20 09:50:00,279.41,279.72,279.4,279.64,25049.0,251.7218,252.0011,251.7128,251.929,25049.0
2019-02-20 09:55:00,279.67,279.77,279.61,279.73,21846.0,251.956,252.0461,251.902,252.0101,21846.0
2019-02-20 10:00:00,279.7,279.75,279.59,279.66,34789.0,251.983,252.0281,251.8839,251.947,34789.0
2019-02-20 10:05:00,279.67,279.67,279.53,279.6,11109.0,251.956,251.956,251.8299,251.893,11109.0
2019-02-20 10:10:00,279.61,279.7,279.47,279.5,10725.0,251.902,251.983,251.7758,251.8029,10725.0
2019-02-20 10:15:00,279.5,279.84,279.5,279.77,12259.0,251.8029,252.1092,251.8029,252.0461,12259.0
2019-02-20 10:20:00,279.76,279.77,279.68,279.7,16633.0,252.0371,252.0461,251.965,251.983,16633.0
2019-02-20 10:25:00,279.7,279.93,279.7,279.88,12750.0,251.983,252.1903,251.983,252.1452,12750.0
2019-02-20 10:30:00,279.89,280.0,279.88,279.94,13770.0,252.1542,252.2533,252.1452,252.1993,13770.0
2019-02-20 10:35:00,279.94,280.03,279.91,280.03,17024.0,252.1993,252.2803,252.1722,252.2803,17024.0
2019-02-20 10:40:00,280.03,280.13,279.98,280.12,29952.0,252.2803,252.3704,252.2353,252.3614,29952.0
2019-02-20 10:45:00,280.11,280.12,279.93,279.96,15787.0,252.3524,252.3614,252.1903,252.2173,15787.0
2019-02-20 10:50:00,279.98,280.0,279.91,279.96,17866.0,252.2353,252.2533,252.1722,252.2173,17866.0
2019-02-20 10:55:00,279.94,279.97,279.81,279.82,22132.0,252.1993,252.2263,252.0821,252.0912,22132.0
2019-02-20 11:00:00,279.83,279.85,279.77,279.84,16997.0,252.1002,252.1182,252.0461,252.1092,16997.0
2019-02-20 11:05:00,279.85,279.92,279.82,279.91,16196.0,252.1182,252.1812,252.0912,252.1722,16196.0
2019-02-20 11:10:00,279.91,279.92,279.83,279.87,18508.0,252.1722,252.1812,252.1002,252.1362,18508.0
2019-02-20 11:15:00,279.87,279.87,279.77,279.84,22688.0,252.1362,252.1362,252.0461,252.1092,22688.0
2019-02-20 11:20:00,279.86,279.87,279.71,279.73,25999.0,252.1272,252.1362,251.9921,252.0101,25999.0
2019-02-20 11:25:00,279.72,279.92,279.72,279.89,20540.0,252.0011,252.1812,252.0011,252.1542,20540.0
2019-02-20 11:30:00,279.9,279.92,279.84,279.91,18428.0,252.1632,252.1812,252.1092,252.1722,18428.0
2019-02-20 11:35:00,279.89,279.95,279.83,279.94,13406.0,252.1542,252.2083,252.1002,252.1993,13406.0
2019-02-20 11:40:00,279.92,280.22,279.92,280.18,37306.0,252.1812,252.4515,252.1812,252.4155,37306.0
2019-02-20 11:45:00,280.12,280.12,279.97,280.09,16654.0,252.3614,252.3614,252.2263,252.3344,16654.0
2019-02-20 11:50:00,280.1,280.24,280.05,280.18,20837.0,252.3434,252.4695,252.2984,252.4155,20837.0
2019-02-20 11:55:00,280.18,280.18,280.03,280.04,17804.0,252.4155,252.4155,252.2803,252.2894,17804.0
2019-02-20 12:00:00,280.07,280.09,279.99,280.04,20959.0,252.3164,252.3344,252.2443,252.2894,20959.0
2019-02-20 12:05:00,280.02,280.02,279.63,279.79,435317.0,252.2713,252.2713,251.92,252.0641,435317.0
2019-02-20 12:10:00,279.77,279.93,279.77,279.83,26841.0,252.0461,252.1903,252.0461,252.1002,26841.0
2019-02-20 12:15:00,279.85,279.91,279.78,279.89,27309.0,252.1182,252.1722,252.0551,252.1542,27309.0
2019-02-20 12:20:00,279.88,279.91,279.65,279.76,48380.0,252.1452,252.1722,251.938,252.0371,48380.0
2019-02-20 12:25:00,279.77,279.77,279.29,279.3,87020.0,252.0461,252.0461,251.6137,251.6227,87020.0
2019-02-20 12:30:00,279.3,279.45,279.24,279.29,25812.0,251.6227,251.7578,251.5686,251.6137,25812.0
2019-02-20 12:35:00,279.28,279.53,279.28,279.52,30819.0,251.6047,251.8299,251.6047,251.8209,30819.0
2019-02-20 12:40:00,279.53,279.59,279.48,279.49,25986.0,251.8299,251.8839,251.7848,251.7939,25986.0
2019-02-20 12:45:00,279.52,279.57,279.44,279.46,30718.0,251.8209,251.8659,251.7488,251.7668,30718.0
2019-02-20 12:50:00,279.46,279.48,279.22,279.23,29781.0,251.7668,251.7848,251.5506,251.5596,29781.0
2019-02-20 12:55:00,279.2,279.39,279.16,279.36,41288.0,251.5326,251.7038,251.4966,251.6767,41288.0
2019-02-20 13:00:00,279.34,279.54,279.32,279.53,23076.0,251.6587,251.8389,251.6407,251.8299,23076.0
2019-02-20 13:05:00,279.52,279.64,279.51,279.62,53340.0,251.8209,251.929,251.8119,251.911,53340.0
2019-02-20 13:10:00,279.6,279.78,279.58,279.78,38833.0,251.893,252.0551,251.8749,252.0551,38833.0
2019-02-20 13:15:00,279.77,279.83,279.72,279.81,50338.0,252.0461,252.1002,252.0011,252.0821,50338.0
2019-02-20 13:20:00,279.8,279.87,279.77,279.8,40560.0,252.0731,252.1362,252.0461,252.0731,40560.0
2019-02-20 13:25:00,279.8,280.02,279.79,280.01,54960.0,252.0731,252.2713,252.0641,252.2623,54960.0
2019-02-20 13:30:00,279.99,280.07,279.93,279.94,19022.0,252.2443,252.3164,252.1903,252.1993,19022.0
2019-02-20 13:35:00,279.94,279.94,279.88,279.92,87817.0,252.1993,252.1993,252.1452,252.1812,87817.0
2019-02-20 13:40:00,279.9,280.02,279.87,280.02,20821.0,252.1632,252.2713,252.1362,252.2713,20821.0
2019-02-20 13:45:00,280.02,280.08,279.99,280.01,17993.0,252.2713,252.3254,252.2443,252.2623,17993.0
2019-02-20 13:50:00,280.01,280.27,279.94,280.27,39353.0,252.2623,252.4966,252.1993,252.4966,39353.0
2019-02-20 13:55:00,280.3,280.32,280.1,280.13,36132.0,252.5236,252.5416,252.3434,252.3704,36132.0
2019-02-20 14:00:00,280.14,280.24,279.71,279.9,157520.0,252.3794,252.4695,251.9921,252.1632,157520.0
2019-02-20 14:05:00,279.93,280.63,279.78,279.96,125090.0,252.1903,252.8209,252.0551,252.2173,125090.0
2019-02-20 14:10:00,279.98,280.1,279.57,279.82,195432.0,252.2353,252.3434,251.8659,252.0912,195432.0
2019-02-20 14:15:00,279.89,279.89,279.31,279.34,58203.0,252.1542,252.1542,251.6317,251.6587,58203.0
2019-02-20 14:20:00,279.35,279.4,278.99,279.2,48578.0,251.6677,251.7128,251.3434,251.5326,48578.0
2019-02-20 14:25:00,279.2,279.56,279.2,279.52,67764.0,251.5326,251.8569,251.5326,251.8209,67764.0
2019-02-20 14:30:00,279.55,280.21,279.55,280.08,92085.0,251.8479,252.4425,251.8479,252.3254,92085.0
2019-02-20 14:35:00,280.03,280.19,279.89,279.94,48716.0,252.2803,252.4245,252.1542,252.1993,48716.0
2019-02-20 14:40:00,279.94,280.08,279.82,279.96,80225.0,252.1993,252.3254,252.0912,252.2173,80225.0
2019-02-20 14:45:00,279.99,280.17,279.9,280.14,44433.0,252.2443,252.4065,252.1632,252.3794,44433.0
2019-02-20 14:50:00,280.09,280.35,280.06,280.23,50532.0,252.3344,252.5686,252.3074,252.4605,50532.0
2019-02-20 14:55:00,280.24,280.26,280.07,280.13,35427.0,252.4695,252.4876,252.3164,252.3704,35427.0
2019-02-20 15:00:00,280.14,280.19,279.94,280.06,47819.0,252.3794,252.4245,252.1993,252.3074,47819.0
2019-02-20 15:05:00,280.08,280.12,279.98,280.12,31555.0,252.3254,252.3614,252.2353,252.3614,31555.0
2019-02-20 15:10:00,280.12,280.27,279.99,280.02,51763.0,252.3614,252.4966,252.2443,252.2713,51763.0
2019-02-20 15:15:00,280.0,280.2,280.0,280.17,52205.0,252.2533,252.4335,252.2533,252.4065,52205.0
2019-02-20 15:20:00,280.17,280.24,280.09,280.15,79686.0,252.4065,252.4695,252.3344,252.3885,79686.0
2019-02-20 15:25:00,280.16,280.23,280.02,280.03,51145.0,252.3975,252.4605,252.2713,252.2803,51145.0
2019-02-20 15:30:00,280.03,280.12,279.95,280.04,47736.0,252.2803,252.3614,252.2083,252.2894,47736.0
2019-02-20 15:35:00,280.08,280.12,279.91,280.09,75658.0,252.3254,252.3614,252.1722,252.3344,75658.0
2019-02-20 15:40:00,280.1,280.25,280.02,280.23,31905.0,252.3434,252.4785,252.2713,252.4605,31905.0
2019-02-20 15:45:00,280.24,280.25,279.86,279.99,80910.0,252.4695,252.4785,252.1272,252.2443,80910.0
2019-02-20 15:50:00,279.94,280.11,279.9,280.09,52755.0,252.1993,252.3524,252.1632,252.3344,52755.0
2019-02-20 15:55:00,280.08,280.14,279.81,280.13,335432.0,252.3254,252.3794,252.0821,252.3704,335432.0
2019-02-21 09:30:00,279.45,279.66,279.37,279.42,141211.0,251.7578,251.947,251.6858,251.7308,141211.0
2019-02-21 09:35:00,279.42,279.49,279.17,279.25,50838.0,251.7308,251.7939,251.5056,251.5776,50838.0
2019-02-21 09:40:00,279.25,279.42,279.05,279.11,32051.0,251.5776,251.7308,251.3975,251.4515,32051.0
2019-02-21 09:45:00,279.08,279.23,278.66,278.68,74565.0,251.4245,251.5596,251.0461,251.0641,74565.0
2019-02-21 09:50:00,278.71,278.89,278.68,278.76,45661.0,251.0912,251.2533,251.0641,251.1362,45661.0
2019-02-21 09:55:00,278.73,279.02,278.65,279.0,17241.0,251.1092,251.3704,251.0371,251.3524,17241.0
2019-02-21 10:00:00,278.97,278.98,278.65,278.93,30652.0,251.3254,251.3344,251.0371,251.2894,30652.0
2019-02-21 10:05:00,278.99,279.07,278.73,278.95,23025.0,251.3434,251.4155,251.1092,251.3074,23025.0
2019-02-21 10:10:00,278.96,278.99,278.54,278.77,26347.0,251.3164,251.3434,250.938,251.1452,26347.0
2019-02-21 10:15:00,278.74,279.18,278.7,278.95,31012.0,251.1182,251.5146,251.0821,251.3074,31012.0
2019-02-21 10:20:00,279.0,279.14,278.84,279.0,28915.0,251.3524,251.4785,251.2083,251.3524,28915.0
2019-02-21 10:25:00,279.03,279.08,278.63,278.67,51707.0,251.3794,251.4245,251.0191,251.0551,51707.0
2019-02-21 10:30:00,278.72,278.93,278.72,278.86,22215.0,251.1002,251.2894,251.1002,251.2263,22215.0
2019-02-21 10:35:00,278.86,278.88,278.72,278.86,11888.0,251.2263,251.2443,251.1002,251.2263,11888.0
2019-02-21 10:40:00,278.85,279.04,278.7,278.96,13566.0,251.2173,251.3885,251.0821,251.3164,13566.0
2019-02-21 10:45:00,279.0,279.12,278.77,278.85,21561.0,251.3524,251.4605,251.1452,251.2173,21561.0
2019-02-21 10:50:00,278.82,278.99,278.68,278.98,21246.0,251.1903,251.3434,251.0641,251.3344,21246.0
2019-02-21 10:55:00,278.98,279.06,278.81,278.85,28474.0,251.3344,251.4065,251.1812,251.2173,28474.0
2019-02-21 11:00:00,278.88,279.15,278.71,279.14,19892.0,251.2443,251.4876,251.0912,251.4785,19892.0
2019-02-21 11:05:00,279.16,279.34,278.91,279.05,57724.0,251.4966,251.6587,251.2713,251.3975,57724.0
2019-02-21 11:10:00,279.05,279.34,279.05,279.25,28334.0,251.3975,251.6587,251.3975,251.5776,28334.0
2019-02-21 11:15:00,279.26,279.32,279.16,279.22,39819.0,251.5867,251.6407,251.4966,251.5506,39819.0
2019-02-21 11:20:00,279.22,279.25,279.02,279.1,18682.0,251.5506,251.5776,251.3704,251.4425,18682.0
2019-02-21 11:25:00,279.06,279.08,278.86,278.87,18448.0,251.4065,251.4245,251.2263,251.2353,18448.0
2019-02-21 11:30:00,278.9,279.07,278.82,279.04,12889.0,251.2623,251.4155,251.1903,251.3885,12889.0
2019-02-21 11:35:00,279.07,279.14,279.02,279.08,71575.0,251.4155,251.4785,251.3704,251.4245,71575.0
2019-02-21 11:40:00,279.11,279.2,279.09,279.09,15063.0,251.4515,251.5326,251.4335,251.4335,15063.0
2019-02-21 11:45:00,279.09,279.1,278.89,278.97,15026.0,251.4335,251.4425,251.2533,251.3254,15026.0
2019-02-21 11:50:00,279.0,279.3,278.94,279.24,21399.0,251.3524,251.6227,251.2984,251.5686,21399.0
2019-02-21 11:55:00,279.21,279.6,279.17,279.42,17908.0,251.5416,251.893,251.5056,251.7308,17908.0
2019-02-21 12:00:00,279.4,279.58,279.36,279.41,27287.0,251.7128,251.8749,251.6767,251.7218,27287.0
2019-02-21 12:05:00,279.4,279.49,279.36,279.39,18125.0,251.7128,251.7939,251.6767,251.7038,18125.0
2019-02-21 12:10:00,279.37,279.4,279.26,279.3,16543.0,251.6858,251.7128,251.5867,251.6227,16543.0
2019-02-21 12:15:00,279.28,279.4,279.25,279.34,17140.0,251.6047,251.7128,251.5776,251.6587,17140.0
2019-02-21 12:20:00,279.33,279.5,279.31,279.43,38666.0,251.6497,251.8029,251.6317,251.7398,38666.0
2019-02-21 12:25:00,279.45,279.5,279.42,279.43,24085.0,251.7578,251.8029,251.7308,251.7398,24085.0
2019-02-21 12:30:00,279.44,279.69,279.44,279.49,43638.0,251.7488,251.974,251.7488,251.7939,43638.0
2019-02-21 12:35:00,279.5,279.61,279.46,279.51,24073.0,251.8029,251.902,251.7668,251.8119,24073.0
2019-02-21 12:40:00,279.51,279.66,279.51,279.54,31893.0,251.8119,251.947,251.8119,251.8389,31893.0
2019-02-21 12:45:00,279.55,279.58,279.45,279.51,28485.0,251.8479,251.8749,251.7578,251.8119,28485.0
2019-02-21 12:50:00,279.5,279.71,279.5,279.71,13007.0,251.8029,251.9921,251.8029,251.9921,13007.0
2019-02-21 12:55:00,279.72,279.73,279.65,279.7,16121.0,252.0011,252.0101,251.938,251.983,16121.0
2019-02-21 13:00:00,279.75,279.79,279.6,279.67,25785.0,252.0281,252.0641,251.893,251.956,25785.0
2019-02-21 13:05:00,279.65,279.7,279.63,279.67,53575.0,251.938,251.983,251.92,251.956,53575.0
2019-02-21 13:10:00,279.66,279.7,279.61,279.66,9567.0,251.947,251.983,251.902,251.947,9567.0
2019-02-21 13:15:00,279.65,279.65,279.53,279.54,15712.0,251.938,251.938,251.8299,251.8389,15712.0
2019-02-21 13:20:00,279.54,279.6,279.53,279.57,6811.0,251.8389,251.893,251.8299,251.8659,6811.0
2019-02-21 13:25:00,279.57,279.58,279.39,279.42,18714.0,251.8659,251.8749,251.7038,251.7308,18714.0
2019-02-21 13:30:00,279.44,279.44,279.32,279.39,21905.0,251.7488,251.7488,251.6407,251.7038,21905.0
2019-02-21 13:35:00,279.42,279.44,279.29,279.29,12161.0,251.7308,251.7488,251.6137,251.6137,12161.0
2019-02-21 13:40:00,279.31,279.39,279.29,279.35,40580.0,251.6317,251.7038,251.6137,251.6677,40580.0
2019-02-21 13:45:00,279.33,279.39,279.28,279.39,14741.0,251.6497,251.7038,251.6047,251.7038,14741.0
2019-02-21 13:50:00,279.39,279.4,279.31,279.4,31048.0,251.7038,251.7128,251.6317,251.7128,31048.0
2019-02-21 13:55:00,279.37,279.47,279.34,279.45,12622.0,251.6858,251.7758,251.6587,251.7578,12622.0
2019-02-21 14:00:00,279.44,279.48,279.41,279.42,11250.0,251.7488,251.7848,251.7218,251.7308,11250.0
2019-02-21 14:05:00,279.41,279.42,279.3,279.32,17283.0,251.7218,251.7308,251.6227,251.6407,17283.0
2019-02-21 14:10:00,279.34,279.35,279.15,279.16,34513.0,251.6587,251.6677,251.4876,251.4966,34513.0
2019-02-21 14:15:00,279.14,279.14,278.99,278.99,40650.0,251.4785,251.4785,251.3434,251.3434,40650.0
2019-02-21 14:20:00,279.0,279.03,278.76,278.76,30588.0,251.3524,251.3794,251.1362,251.1362,30588.0
2019-02-21 14:25:00,278.75,278.83,278.58,278.82,35257.0,251.1272,251.1993,250.974,251.1903,35257.0
2019-02-21 14:30:00,278.81,278.87,278.77,278.81,19614.0,251.1812,251.2353,251.1452,251.1812,19614.0
2019-02-21 14:35:00,278.8,278.82,278.69,278.71,41745.0,251.1722,251.1903,251.0731,251.0912,41745.0
2019-02-21 14:40:00,278.72,278.84,278.67,278.79,28517.0,251.1002,251.2083,251.0551,251.1632,28517.0
2019-02-21 14:45:00,278.77,278.77,278.3,278.34,67134.0,251.1452,251.1452,250.7218,250.7578,67134.0
2019-02-21 14:50:00,278.34,278.34,278.06,278.2,36701.0,250.7578,250.7578,250.5056,250.6317,36701.0
2019-02-21 14:55:00,278.2,278.31,278.19,278.31,29195.0,250.6317,250.7308,250.6227,250.7308,29195.0
2019-02-21 15:00:00,278.31,278.39,278.22,278.33,110984.0,250.7308,250.8029,250.6497,250.7488,110984.0
2019-02-21 15:05:00,278.35,278.64,278.35,278.58,53073.0,250.7668,251.0281,250.7668,250.974,53073.0
2019-02-21 15:10:00,278.56,278.62,278.48,278.52,31542.0,250.956,251.0101,250.8839,250.92,31542.0
2019-02-21 15:15:00,278.52,278.64,278.42,278.46,27467.0,250.92,251.0281,250.8299,250.8659,27467.0
2019-02-21 15:20:00,278.46,278.56,278.42,278.48,22385.0,250.8659,250.956,250.8299,250.8839,22385.0
2019-02-21 15:25:00,278.5,278.55,278.38,278.44,40527.0,250.902,250.947,250.7939,250.8479,40527.0
2019-02-21 15:30:00,278.42,278.47,278.04,278.27,63320.0,250.8299,250.8749,250.4875,250.6948,63320.0
2019-02-21 15:35:00,278.24,278.37,278.19,278.33,29441.0,250.6677,250.7848,250.6227,250.7488,29441.0
2019-02-21 15:40:00,278.35,278.44,278.25,278.4,62686.0,250.7668,250.8479,250.6767,250.8119,62686.0
2019-02-21 15:45:00,278.42,278.74,278.42,278.7,72385.0,250.8299,251.1182,250.8299,251.0821,72385.0
2019-02-21 15:50:00,278.7,278.83,278.61,278.75,53599.0,251.0821,251.1993,251.0011,251.1272,53599.0
2019-02-21 15:55:00,278.75,279.17,278.75,279.16,142129.0,251.1272,251.5056,251.1272,251.4966,142129.0
2019-02-22 09:30:00,279.86,280.01,279.76,279.93,118146.0,252.1272,252.2623,252.0371,252.1903,118146.0
2019-02-22 09:35:00,279.94,280.06,279.74,279.75,48944.0,252.1993,252.3074,252.0191,252.0281,48944.0
2019-02-22 09:40:00,279.74,279.88,279.54,279.75,86478.0,252.0191,252.1452,251.8389,252.0281,86478.0
2019-02-22 09:45:00,279.74,279.97,279.74,279.81,29343.0,252.0191,252.2263,252.0191,252.0821,29343.0
2019-02-22 09:50:00,279.8,280.09,279.78,280.03,27537.0,252.0731,252.3344,252.0551,252.2803,27537.0
2019-02-22 09:55:00,280.03,280.19,280.03,280.19,21970.0,252.2803,252.4245,252.2803,252.4245,21970.0
2019-02-22 10:00:00,280.2,280.31,280.09,280.23,20506.0,252.4335,252.5326,252.3344,252.4605,20506.0
2019-02-22 10:05:00,280.21,280.22,280.08,280.09,22783.0,252.4425,252.4515,252.3254,252.3344,22783.0
2019-02-22 10:10:00,280.1,280.23,280.01,280.17,32912.0,252.3434,252.4605,252.2623,252.4065,32912.0
2019-02-22 10:15:00,280.16,280.35,280.02,280.14,35558.0,252.3975,252.5686,252.2713,252.3794,35558.0
2019-02-22 10:20:00,280.13,280.26,280.13,280.2,14706.0,252.3704,252.4876,252.3704,252.4335,14706.0
2019-02-22 10:25:00,280.21,280.21,280.04,280.09,10801.0,252.4425,252.4425,252.2894,252.3344,10801.0
2019-02-22 10:30:00,280.14,280.22,280.08,280.13,24317.0,252.3794,252.4515,252.3254,252.3704,24317.0
2019-02-22 10:35:00,280.11,280.14,279.97,280.08,47292.0,252.3524,252.3794,252.2263,252.3254,47292.0
2019-02-22 10:40:00,280.08,280.23,280.03,280.19,35936.0,252.3254,252.4605,252.2803,252.4245,35936.0
2019-02-22 10:45:00,280.23,280.38,280.12,280.35,27311.0,252.4605,252.5957,252.3614,252.5686,27311.0
2019-02-22 10:50:00,280.33,280.55,280.22,280.49,34320.0,252.5506,252.7488,252.4515,252.6948,34320.0
2019-02-22 10:55:00,280.49,280.54,280.42,280.44,49066.0,252.6948,252.7398,252.6317,252.6497,49066.0
2019-02-22 11:00:00,280.47,280.49,280.32,280.41,22006.0,252.6767,252.6948,252.5416,252.6227,22006.0
2019-02-22 11:05:00,280.4,280.51,280.31,280.49,34222.0,252.6137,252.7128,252.5326,252.6948,34222.0
2019-02-22 11:10:00,280.46,280.64,280.45,280.62,122965.0,252.6677,252.8299,252.6587,252.8119,122965.0
2019-02-22 11:15:00,280.62,280.91,280.55,280.89,40974.0,252.8119,253.0731,252.7488,253.0551,40974.0
2019-02-22 11:20:00,280.86,280.97,280.76,280.91,31129.0,253.0281,253.1272,252.938,253.0731,31129.0
2019-02-22 11:25:00,280.91,280.95,280.86,280.86,13784.0,253.0731,253.1092,253.0281,253.0281,13784.0
2019-02-22 11:30:00,280.87,280.93,280.8,280.83,22054.0,253.0371,253.0912,252.974,253.0011,22054.0
2019-02-22 11:35:00,280.83,280.97,280.81,280.96,17891.0,253.0011,253.1272,252.9831,253.1182,17891.0
2019-02-22 11:40:00,280.96,281.0,280.77,280.78,30853.0,253.1182,253.1542,252.947,252.956,30853.0
2019-02-22 11:45:00,280.78,280.87,280.76,280.8,21405.0,252.956,253.0371,252.938,252.974,21405.0
2019-02-22 11:50:00,280.8,280.82,280.66,280.7,29915.0,252.974,252.9921,252.8479,252.884,29915.0
2019-02-22 11:55:00,280.7,280.86,280.69,280.83,19495.0,252.884,253.0281,252.8749,253.0011,19495.0
2019-02-22 12:00:00,280.81,281.08,280.77,281.03,48211.0,252.9831,253.2263,252.947,253.1813,48211.0
2019-02-22 12:05:00,281.03,281.03,280.89,280.94,29085.0,253.1813,253.1813,253.0551,253.1002,29085.0
2019-02-22 12:10:00,280.94,280.95,280.82,280.82,28740.0,253.1002,253.1092,252.9921,252.9921,28740.0
2019-02-22 12:15:00,280.82,280.84,280.67,280.69,16949.0,252.9921,253.0101,252.8569,252.8749,16949.0
2019-02-22 12:20:00,280.68,280.74,280.64,280.71,16457.0,252.8659,252.92,252.8299,252.893,16457.0
2019-02-22 12:25:00,280.73,280.79,280.7,280.7,32740.0,252.911,252.965,252.884,252.884,32740.0
2019-02-22 12:30:00,280.71,280.73,280.59,280.66,13382.0,252.893,252.911,252.7849,252.8479,13382.0
2019-02-22 12:35:00,280.65,280.71,280.58,280.69,18649.0,252.8389,252.893,252.7758,252.8749,18649.0
2019-02-22 12:40:00,280.67,280.7,280.63,280.68,10829.0,252.8569,252.884,252.8209,252.8659,10829.0
2019-02-22 12:45:00,280.69,280.76,280.66,280.74,13469.0,252.8749,252.938,252.8479,252.92,13469.0
2019-02-22 12:50:00,280.75,280.75,280.58,280.64,19410.0,252.929,252.929,252.7758,252.8299,19410.0
2019-02-22 12:55:00,280.64,280.74,280.64,280.69,16654.0,252.8299,252.92,252.8299,252.8749,16654.0
2019-02-22 13:00:00,280.69,280.71,280.54,280.59,10711.0,252.8749,252.893,252.7398,252.7849,10711.0
2019-02-22 13:05:00,280.61,280.63,280.56,280.56,12646.0,252.8029,252.8209,252.7578,252.7578,12646.0
2019-02-22 13:10:00,280.56,280.58,280.42,280.46,41210.0,252.7578,252.7758,252.6317,252.6677,41210.0
2019-02-22 13:15:00,280.45,280.58,280.36,280.53,41554.0,252.6587,252.7758,252.5776,252.7308,41554.0
2019-02-22 13:20:00,280.53,280.57,280.49,280.56,11417.0,252.7308,252.7668,252.6948,252.7578,11417.0
2019-02-22 13:25:00,280.56,280.58,280.51,280.58,9704.0,252.7578,252.7758,252.7128,252.7758,9704.0
2019-02-22 13:30:00,280.59,280.67,280.58,280.66,19488.0,252.7849,252.8569,252.7758,252.8479,19488.0
2019-02-22 13:35:00,280.67,280.7,280.6,280.6,27953.0,252.8569,252.884,252.7939,252.7939,27953.0
2019-02-22 13:40:00,280.63,280.63,280.5,280.51,66658.0,252.8209,252.8209,252.7038,252.7128,66658.0
2019-02-22 13:45:00,280.51,280.57,280.48,280.55,23711.0,252.7128,252.7668,252.6858,252.7488,23711.0
2019-02-22 13:50:00,280.54,280.58,280.48,280.54,20677.0,252.7398,252.7758,252.6858,252.7398,20677.0
2019-02-22 13:55:00,280.55,280.64,280.53,280.61,17529.0,252.7488,252.8299,252.7308,252.8029,17529.0
2019-02-22 14:00:00,280.62,280.63,280.52,280.59,20620.0,252.8119,252.8209,252.7218,252.7849,20620.0
2019-02-22 14:05:00,280.58,280.74,280.54,280.73,19683.0,252.7758,252.92,252.7398,252.911,19683.0
2019-02-22 14:10:00,280.73,280.86,280.73,280.79,31095.0,252.911,253.0281,252.911,252.965,31095.0
2019-02-22 14:15:00,280.79,280.79,280.6,280.63,10312.0,252.965,252.965,252.7939,252.8209,10312.0
2019-02-22 14:20:00,280.6,280.6,280.5,280.53,17117.0,252.7939,252.7939,252.7038,252.7308,17117.0
2019-02-22 14:25:00,280.51,280.52,280.44,280.47,26312.0,252.7128,252.7218,252.6497,252.6767,26312.0
2019-02-22 14:30:00,280.48,280.54,280.4,280.42,17293.0,252.6858,252.7398,252.6137,252.6317,17293.0
2019-02-22 14:35:00,280.43,280.43,279.9,280.07,162580.0,252.6407,252.6407,252.1632,252.3164,162580.0
2019-02-22 14:40:00,280.06,280.08,279.77,279.92,61011.0,252.3074,252.3254,252.0461,252.1812,61011.0
2019-02-22 14:45:00,279.89,280.03,279.8,279.95,34097.0,252.1542,252.2803,252.0731,252.2083,34097.0
2019-02-22 14:50:00,279.95,280.17,279.86,279.94,38162.0,252.2083,252.4065,252.1272,252.1993,38162.0
2019-02-22 14:55:00,279.96,280.02,279.86,279.93,22366.0,252.2173,252.2713,252.1272,252.1903,22366.0
2019-02-22 15:00:00,279.86,280.18,279.84,280.17,20226.0,252.1272,252.4155,252.1092,252.4065,20226.0
2019-02-22 15:05:00,280.18,280.18,280.02,280.14,16879.0,252.4155,252.4155,252.2713,252.3794,16879.0
2019-02-22 15:10:00,280.16,280.34,280.16,280.32,35277.0,252.3975,252.5596,252.3975,252.5416,35277.0
2019-02-22 15:15:00,280.3,280.36,280.23,280.35,15477.0,252.5236,252.5776,252.4605,252.5686,15477.0
2019-02-22 15:20:00,280.34,280.44,280.31,280.36,36513.0,252.5596,252.6497,252.5326,252.5776,36513.0
2019-02-22 15:25:00,280.35,280.66,280.35,280.59,66579.0,252.5686,252.8479,252.5686,252.7849,66579.0
2019-02-22 15:30:00,280.58,280.59,280.42,280.46,30174.0,252.7758,252.7849,252.6317,252.6677,30174.0
2019-02-22 15:35:00,280.49,280.51,280.31,280.37,27843.0,252.6948,252.7128,252.5326,252.5867,27843.0
2019-02-22 15:40:00,280.36,280.56,280.34,280.56,33763.0,252.5776,252.7578,252.5596,252.7578,33763.0
2019-02-22 15:45:00,280.57,280.67,280.46,280.47,83618.0,252.7668,252.8569,252.6677,252.6767,83618.0
2019-02-22 15:50:00,280.48,280.6,280.37,280.56,65018.0,252.6858,252.7939,252.5867,252.7578,65018.0
2019-02-22 15:55:00,280.57,280.94,280.57,280.87,197869.0,252.7668,253.1002,252.7668,253.0371,197869.0
2019-02-25 09:30:00,282.46,282.65,282.44,282.59,107994.0,254.4695,254.6407,254.4515,254.5867,107994.0
2019-02-25 09:35:00,282.61,282.7,282.44,282.67,81473.0,254.6047,254.6858,254.4515,254.6587,81473.0
2019-02-25 09:40:00,282.7,282.72,282.46,282.58,199395.0,254.6858,254.7038,254.4695,254.5777,199395.0
2019-02-25 09:45:00,282.61,282.71,282.5,282.54,89179.0,254.6047,254.6948,254.5056,254.5416,89179.0
2019-02-25 09:50:00,282.54,282.82,282.5,282.56,49546.0,254.5416,254.7939,254.5056,254.5596,49546.0
2019-02-25 09:55:00,282.56,282.56,282.35,282.37,75974.0,254.5596,254.5596,254.3704,254.3885,75974.0
2019-02-25 10:00:00,282.41,282.42,282.22,282.37,46499.0,254.4245,254.4335,254.2533,254.3885,46499.0
2019-02-25 10:05:00,282.39,282.53,282.38,282.5,82741.0,254.4065,254.5326,254.3975,254.5056,82741.0
2019-02-25 10:10:00,282.51,282.65,282.47,282.62,51175.0,254.5146,254.6407,254.4786,254.6137,51175.0
2019-02-25 10:15:00,282.65,282.72,282.62,282.7,28369.0,254.6407,254.7038,254.6137,254.6858,28369.0
2019-02-25 10:20:00,282.69,282.72,282.42,282.46,26108.0,254.6768,254.7038,254.4335,254.4695,26108.0
2019-02-25 10:25:00,282.42,282.43,282.2,282.29,58988.0,254.4335,254.4425,254.2353,254.3164,58988.0
2019-02-25 10:30:00,282.31,282.32,282.2,282.28,31860.0,254.3344,254.3434,254.2353,254.3074,31860.0
2019-02-25 10:35:00,282.28,282.51,282.16,282.47,33327.0,254.3074,254.5146,254.1993,254.4786,33327.0
2019-02-25 10:40:00,282.46,282.61,282.43,282.61,41316.0,254.4695,254.6047,254.4425,254.6047,41316.0
2019-02-25 10:45:00,282.62,282.66,282.55,282.65,24352.0,254.6137,254.6497,254.5506,254.6407,24352.0
2019-02-25 10:50:00,282.67,282.98,282.62,282.91,50225.0,254.6587,254.938,254.6137,254.875,50225.0
2019-02-25 10:55:00,282.9,283.01,282.9,282.94,36941.0,254.8659,254.965,254.8659,254.902,36941.0
2019-02-25 11:00:00,282.95,282.96,282.89,282.96,35045.0,254.911,254.92,254.8569,254.92,35045.0
2019-02-25 11:05:00,282.95,283.06,282.9,282.9,26618.0,254.911,255.0101,254.8659,254.8659,26618.0
2019-02-25 11:10:00,282.9,282.98,282.81,282.81,14476.0,254.8659,254.938,254.7849,254.7849,14476.0
2019-02-25 11:15:00,282.81,282.83,282.75,282.78,15105.0,254.7849,254.8029,254.7308,254.7578,15105.0
2019-02-25 11:20:00,282.8,282.8,282.66,282.68,18002.0,254.7759,254.7759,254.6497,254.6677,18002.0
2019-02-25 11:25:00,282.68,282.68,282.54,282.61,20212.0,254.6677,254.6677,254.5416,254.6047,20212.0
2019-02-25 11:30:00,282.6,282.76,282.52,282.75,31392.0,254.5957,254.7398,254.5236,254.7308,31392.0
2019-02-25 11:35:00,282.77,282.78,282.58,282.65,21251.0,254.7488,254.7578,254.5777,254.6407,21251.0
2019-02-25 11:40:00,282.64,282.8,282.6,282.76,16713.0,254.6317,254.7759,254.5957,254.7398,16713.0
2019-02-25 11:45:00,282.76,282.85,282.67,282.84,9914.0,254.7398,254.8209,254.6587,254.8119,9914.0
2019-02-25 11:50:00,282.82,282.83,282.61,282.62,26351.0,254.7939,254.8029,254.6047,254.6137,26351.0
2019-02-25 11:55:00,282.56,282.71,282.53,282.63,23566.0,254.5596,254.6948,254.5326,254.6227,23566.0
2019-02-25 12:00:00,282.62,282.68,282.54,282.58,28116.0,254.6137,254.6677,254.5416,254.5777,28116.0
2019-02-25 12:05:00,282.59,282.62,282.51,282.56,17182.0,254.5867,254.6137,254.5146,254.5596,17182.0
2019-02-25 12:10:00,282.54,282.66,282.5,282.64,36293.0,254.5416,254.6497,254.5056,254.6317,36293.0
2019-02-25 12:15:00,282.62,282.63,282.53,282.53,17674.0,254.6137,254.6227,254.5326,254.5326,17674.0
2019-02-25 12:20:00,282.56,282.56,282.22,282.26,28033.0,254.5596,254.5596,254.2533,254.2894,28033.0
2019-02-25 12:25:00,282.27,282.37,282.25,282.29,39120.0,254.2984,254.3885,254.2804,254.3164,39120.0
2019-02-25 12:30:00,282.28,282.33,282.17,282.28,44032.0,254.3074,254.3524,254.2083,254.3074,44032.0
2019-02-25 12:35:00,282.29,282.29,282.18,282.23,106496.0,254.3164,254.3164,254.2173,254.2623,106496.0
2019-02-25 12:40:00,282.22,282.33,282.22,282.28,44091.0,254.2533,254.3524,254.2533,254.3074,44091.0
2019-02-25 12:45:00,282.27,282.27,282.17,282.22,13920.0,254.2984,254.2984,254.2083,254.2533,13920.0
2019-02-25 12:50:00,282.23,282.27,281.99,281.99,60538.0,254.2623,254.2984,254.0461,254.0461,60538.0
2019-02-25 12:55:00,281.96,281.99,281.82,281.98,41034.0,254.0191,254.0461,253.893,254.0371,41034.0
2019-02-25 13:00:00,281.97,282.11,281.93,282.11,18144.0,254.0281,254.1542,253.9921,254.1542,18144.0
2019-02-25 13:05:00,282.11,282.14,282.07,282.08,13685.0,254.1542,254.1813,254.1182,254.1272,13685.0
2019-02-25 13:10:00,282.1,282.12,282.0,282.0,14195.0,254.1452,254.1632,254.0551,254.0551,14195.0
2019-02-25 13:15:00,282.0,282.14,281.99,282.0,26314.0,254.0551,254.1813,254.0461,254.0551,26314.0
2019-02-25 13:20:00,282.0,282.03,281.96,282.0,29935.0,254.0551,254.0822,254.0191,254.0551,29935.0
2019-02-25 13:25:00,281.98,281.98,281.87,281.9,27248.0,254.0371,254.0371,253.938,253.965,27248.0
2019-02-25 13:30:00,281.88,281.91,281.74,281.77,21469.0,253.947,253.974,253.8209,253.8479,21469.0
2019-02-25 13:35:00,281.78,281.78,281.69,281.71,19207.0,253.8569,253.8569,253.7758,253.7939,19207.0
2019-02-25 13:40:00,281.72,281.94,281.72,281.92,97872.0,253.8029,254.0011,253.8029,253.9831,97872.0
2019-02-25 13:45:00,281.92,281.92,281.86,281.9,29116.0,253.9831,253.9831,253.929,253.965,29116.0
2019-02-25 13:50:00,281.91,282.0,281.91,281.93,15659.0,253.974,254.0551,253.974,253.9921,15659.0
2019-02-25 13:55:00,281.94,281.97,281.86,281.95,16335.0,254.0011,254.0281,253.929,254.0101,16335.0
2019-02-25 14:00:00,281.95,282.11,281.92,282.0,17519.0,254.0101,254.1542,253.9831,254.0551,17519.0
2019-02-25 14:05:00,282.0,282.09,281.99,282.06,20683.0,254.0551,254.1362,254.0461,254.1092,20683.0
2019-02-25 14:10:00,282.06,282.12,282.04,282.04,12533.0,254.1092,254.1632,254.0912,254.0912,12533.0
2019-02-25 14:15:00,282.04,282.15,282.0,282.02,19133.0,254.0912,254.1903,254.0551,254.0731,19133.0
2019-02-25 14:20:00,282.01,282.01,281.93,281.95,21729.0,254.0641,254.0641,253.9921,254.0101,21729.0
2019-02-25 14:25:00,281.97,281.99,281.93,281.94,25213.0,254.0281,254.0461,253.9921,254.0011,25213.0
2019-02-25 14:30:00,281.95,282.01,281.84,281.88,23163.0,254.0101,254.0641,253.911,253.947,23163.0
2019-02-25 14:35:00,281.87,281.99,281.87,281.99,63144.0,253.938,254.0461,253.938,254.0461,63144.0
2019-02-25 14:40:00,281.99,282.06,281.97,282.06,21979.0,254.0461,254.1092,254.0281,254.1092,21979.0
2019-02-25 14:45:00,282.06,282.09,281.98,281.98,44977.0,254.1092,254.1362,254.0371,254.0371,44977.0
2019-02-25 14:50:00,281.99,282.0,281.82,281.82,21316.0,254.0461,254.0551,253.893,253.893,21316.0
2019-02-25 14:55:00,281.83,281.91,281.83,281.85,20194.0,253.902,253.974,253.902,253.92,20194.0
2019-02-25 15:00:00,281.85,281.88,281.72,281.73,24675.0,253.92,253.947,253.8029,253.8119,24675.0
2019-02-25 15:05:00,281.75,281.81,281.71,281.73,70691.0,253.8299,253.884,253.7939,253.8119,70691.0
2019-02-25 15:10:00,281.73,281.81,281.64,281.78,60321.0,253.8119,253.884,253.7308,253.8569,60321.0
2019-02-25 15:15:00,281.81,281.91,281.78,281.78,36218.0,253.884,253.974,253.8569,253.8569,36218.0
2019-02-25 15:20:00,281.79,281.83,281.63,281.64,30459.0,253.8659,253.902,253.7218,253.7308,30459.0
2019-02-25 15:25:00,281.65,281.66,281.33,281.34,69254.0,253.7398,253.7488,253.4515,253.4605,69254.0
2019-02-25 15:30:00,281.38,281.63,281.33,281.63,57747.0,253.4966,253.7218,253.4515,253.7218,57747.0
2019-02-25 15:35:00,281.61,281.69,281.57,281.66,31985.0,253.7038,253.7758,253.6677,253.7488,31985.0
2019-02-25 15:40:00,281.65,281.78,281.63,281.68,55819.0,253.7398,253.8569,253.7218,253.7668,55819.0
2019-02-25 15:45:00,281.68,281.69,281.45,281.46,40244.0,253.7668,253.7758,253.5596,253.5686,40244.0
2019-02-25 15:50:00,281.45,281.49,281.22,281.39,109124.0,253.5596,253.5957,253.3524,253.5056,109124.0
2019-02-25 15:55:00,281.41,281.47,281.15,281.27,580189.0,253.5236,253.5777,253.2894,253.3975,580189.0
2019-02-26 09:30:00,280.81,281.0,280.66,280.74,215022.0,252.9831,253.1542,252.8479,252.92,215022.0
2019-02-26 09:35:00,280.67,281.15,280.67,280.97,115583.0,252.8569,253.2894,252.8569,253.1272,115583.0
2019-02-26 09:40:00,280.96,281.03,280.88,280.99,71909.0,253.1182,253.1813,253.0461,253.1452,71909.0
2019-02-26 09:45:00,280.99,280.99,280.66,280.7,71077.0,253.1452,253.1452,252.8479,252.884,71077.0
2019-02-26 09:50:00,280.71,280.98,280.67,280.96,73481.0,252.893,253.1362,252.8569,253.1182,73481.0
2019-02-26 09:55:00,280.96,281.15,280.95,280.99,65875.0,253.1182,253.2894,253.1092,253.1452,65875.0
2019-02-26 10:00:00,281.01,281.59,280.92,281.58,101611.0,253.1632,253.6858,253.0822,253.6767,101611.0
2019-02-26 10:05:00,281.58,281.65,281.29,281.34,52300.0,253.6767,253.7398,253.4155,253.4605,52300.0
2019-02-26 10:10:00,281.32,281.53,281.29,281.46,39162.0,253.4425,253.6317,253.4155,253.5686,39162.0
2019-02-26 10:15:00,281.46,281.61,281.34,281.42,38117.0,253.5686,253.7038,253.4605,253.5326,38117.0
2019-02-26 10:20:00,281.43,281.62,281.35,281.5,34009.0,253.5416,253.7128,253.4695,253.6047,34009.0
2019-02-26 10:25:00,281.51,281.68,281.36,281.37,67337.0,253.6137,253.7668,253.4786,253.4876,67337.0
2019-02-26 10:30:00,281.36,281.53,281.3,281.49,35474.0,253.4786,253.6317,253.4245,253.5957,35474.0
2019-02-26 10:35:00,281.52,281.53,281.32,281.44,19077.0,253.6227,253.6317,253.4425,253.5506,19077.0
2019-02-26 10:40:00,281.39,281.58,281.38,281.39,30025.0,253.5056,253.6767,253.4966,253.5056,30025.0
2019-02-26 10:45:00,281.38,281.47,281.29,281.3,29800.0,253.4966,253.5777,253.4155,253.4245,29800.0
2019-02-26 10:50:00,281.28,281.29,280.94,280.99,54228.0,253.4065,253.4155,253.1002,253.1452,54228.0
2019-02-26 10:55:00,280.92,280.95,280.71,280.72,24985.0,253.0822,253.1092,252.893,252.902,24985.0
2019-02-26 11:00:00,280.72,280.97,280.65,280.91,29490.0,252.902,253.1272,252.8389,253.0731,29490.0
2019-02-26 11:05:00,280.91,281.22,280.91,281.22,19971.0,253.0731,253.3524,253.0731,253.3524,19971.0
2019-02-26 11:10:00,281.23,281.68,281.19,281.66,46537.0,253.3614,253.7668,253.3254,253.7488,46537.0
2019-02-26 11:15:00,281.67,281.88,281.67,281.77,32901.0,253.7578,253.947,253.7578,253.8479,32901.0
2019-02-26 11:20:00,281.77,281.8,281.59,281.62,26115.0,253.8479,253.8749,253.6858,253.7128,26115.0
2019-02-26 11:25:00,281.6,281.69,281.55,281.67,17359.0,253.6948,253.7758,253.6497,253.7578,17359.0
2019-02-26 11:30:00,281.7,281.97,281.66,281.69,38304.0,253.7849,254.0281,253.7488,253.7758,38304.0
2019-02-26 11:35:00,281.67,281.69,281.43,281.43,23605.0,253.7578,253.7758,253.5416,253.5416,23605.0
2019-02-26 11:40:00,281.45,281.56,281.33,281.45,157016.0,253.5596,253.6587,253.4515,253.5596,157016.0
2019-02-26 11:45:00,281.42,281.61,281.35,281.56,18611.0,253.5326,253.7038,253.4695,253.6587,18611.0
2019-02-26 11:50:00,281.59,281.65,281.52,281.63,28226.0,253.6858,253.7398,253.6227,253.7218,28226.0
2019-02-26 11:55:00,281.63,281.64,281.4,281.41,17803.0,253.7218,253.7308,253.5146,253.5236,17803.0
2019-02-26 12:00:00,281.46,281.49,281.35,281.43,17283.0,253.5686,253.5957,253.4695,253.5416,17283.0
2019-02-26 12:05:00,281.44,281.44,281.29,281.34,14917.0,253.5506,253.5506,253.4155,253.4605,14917.0
2019-02-26 12:10:00,281.32,281.41,281.21,281.36,19008.0,253.4425,253.5236,253.3434,253.4786,19008.0
2019-02-26 12:15:00,281.34,281.44,281.33,281.44,19876.0,253.4605,253.5506,253.4515,253.5506,19876.0
2019-02-26 12:20:00,281.42,281.54,281.39,281.54,17450.0,253.5326,253.6407,253.5056,253.6407,17450.0
2019-02-26 12:25:00,281.53,281.54,281.33,281.34,20946.0,253.6317,253.6407,253.4515,253.4605,20946.0
2019-02-26 12:30:00,281.37,281.41,281.12,281.16,25759.0,253.4876,253.5236,253.2623,253.2984,25759.0
2019-02-26 12:35:00,281.15,281.15,280.99,281.11,21736.0,253.2894,253.2894,253.1452,253.2533,21736.0
2019-02-26 12:40:00,281.09,281.21,281.08,281.19,26565.0,253.2353,253.3434,253.2263,253.3254,26565.0
2019-02-26 12:45:00,281.19,281.21,280.97,281.1,23979.0,253.3254,253.3434,253.1272,253.2443,23979.0
2019-02-26 12:50:00,281.14,281.19,281.05,281.09,20896.0,253.2804,253.3254,253.1993,253.2353,20896.0
2019-02-26 12:55:00,281.08,281.11,281.02,281.04,33817.0,253.2263,253.2533,253.1722,253.1903,33817.0
2019-02-26 13:00:00,281.05,281.28,281.05,281.15,35647.0,253.1993,253.4065,253.1993,253.2894,35647.0
2019-02-26 13:05:00,281.11,281.12,280.98,281.09,28708.0,253.2533,253.2623,253.1362,253.2353,28708.0
2019-02-26 13:10:00,281.08,281.21,281.07,281.18,18440.0,253.2263,253.3434,253.2173,253.3164,18440.0
2019-02-26 13:15:00,281.22,281.37,281.21,281.29,19650.0,253.3524,253.4876,253.3434,253.4155,19650.0
2019-02-26 13:20:00,281.31,281.34,281.28,281.31,52796.0,253.4335,253.4605,253.4065,253.4335,52796.0
2019-02-26 13:25:00,281.31,281.31,281.2,281.21,26417.0,253.4335,253.4335,253.3344,253.3434,26417.0
2019-02-26 13:30:00,281.21,281.22,281.0,281.04,23359.0,253.3434,253.3524,253.1542,253.1903,23359.0
2019-02-26 13:35:00,281.09,281.09,281.03,281.06,23238.0,253.2353,253.2353,253.1813,253.2083,23238.0
2019-02-26 13:40:00,281.04,281.11,281.01,281.09,21958.0,253.1903,253.2533,253.1632,253.2353,21958.0
2019-02-26 13:45:00,281.09,281.23,281.08,281.18,23612.0,253.2353,253.3614,253.2263,253.3164,23612.0
2019-02-26 13:50:00,281.18,281.25,281.12,281.16,33544.0,253.3164,253.3795,253.2623,253.2984,33544.0
2019-02-26 13:55:00,281.17,281.23,281.08,281.16,31673.0,253.3074,253.3614,253.2263,253.2984,31673.0
2019-02-26 14:00:00,281.18,281.4,281.16,281.32,183490.0,253.3164,253.5146,253.2984,253.4425,183490.0
2019-02-26 14:05:00,281.3,281.35,281.17,281.2,37307.0,253.4245,253.4695,253.3074,253.3344,37307.0
2019-02-26 14:10:00,281.2,281.31,281.18,281.28,16150.0,253.3344,253.4335,253.3164,253.4065,16150.0
2019-02-26 14:15:00,281.23,281.29,281.17,281.27,17358.0,253.3614,253.4155,253.3074,253.3975,17358.0
2019-02-26 14:20:00,281.3,281.3,281.07,281.16,23979.0,253.4245,253.4245,253.2173,253.2984,23979.0
2019-02-26 14:25:00,281.15,281.21,281.11,281.18,34310.0,253.2894,253.3434,253.2533,253.3164,34310.0
2019-02-26 14:30:00,281.19,281.37,281.16,281.36,15667.0,253.3254,253.4876,253.2984,253.4786,15667.0
2019-02-26 14:35:00,281.37,281.55,281.33,281.55,26586.0,253.4876,253.6497,253.4515,253.6497,26586.0
2019-02-26 14:40:00,281.55,281.67,281.52,281.53,22942.0,253.6497,253.7578,253.6227,253.6317,22942.0
2019-02-26 14:45:00,281.53,281.58,281.52,281.57,20603.0,253.6317,253.6767,253.6227,253.6677,20603.0
2019-02-26 14:50:00,281.59,281.69,281.53,281.69,21776.0,253.6858,253.7758,253.6317,253.7758,21776.0
2019-02-26 14:55:00,281.68,281.74,281.6,281.65,26139.0,253.7668,253.8209,253.6948,253.7398,26139.0
2019-02-26 15:00:00,281.69,281.93,281.26,281.88,493313.0,253.7758,253.9921,253.3885,253.947,493313.0
2019-02-26 15:05:00,281.84,281.93,281.78,281.82,15697.0,253.911,253.9921,253.8569,253.893,15697.0
2019-02-26 15:10:00,281.83,281.85,281.71,281.74,55727.0,253.902,253.92,253.7939,253.8209,55727.0
2019-02-26 15:15:00,281.75,282.02,281.72,281.81,48551.0,253.8299,254.0731,253.8029,253.884,48551.0
2019-02-26 15:20:00,281.82,281.95,281.78,281.8,89685.0,253.893,254.0101,253.8569,253.8749,89685.0
2019-02-26 15:25:00,281.8,281.82,281.65,281.65,26576.0,253.8749,253.893,253.7398,253.7398,26576.0
2019-02-26 15:30:00,281.6,281.87,281.59,281.73,38123.0,253.6948,253.938,253.6858,253.8119,38123.0
2019-02-26 15:35:00,281.72,281.72,281.51,281.54,42662.0,253.8029,253.8029,253.6137,253.6407,42662.0
2019-02-26 15:40:00,281.56,281.67,281.44,281.44,34030.0,253.6587,253.7578,253.5506,253.5506,34030.0
2019-02-26 15:45:00,281.44,281.5,281.31,281.33,24703.0,253.5506,253.6047,253.4335,253.4515,24703.0
2019-02-26 15:50:00,281.33,281.37,281.15,281.3,52375.0,253.4515,253.4876,253.2894,253.4245,52375.0
2019-02-26 15:55:00,281.32,281.38,281.0,281.06,87201.0,253.4425,253.4966,253.1542,253.2083,87201.0
2019-02-27 09:30:00,280.28,280.63,280.26,280.53,76856.0,252.5056,252.8209,252.4876,252.7308,76856.0
2019-02-27 09:35:00,280.49,280.8,280.49,280.79,63529.0,252.6948,252.974,252.6948,252.965,63529.0
2019-02-27 09:40:00,280.82,280.94,280.82,280.84,56819.0,252.9921,253.1002,252.9921,253.0101,56819.0
2019-02-27 09:45:00,280.85,280.9,280.7,280.74,121596.0,253.0191,253.0641,252.884,252.92,121596.0
2019-02-27 09:50:00,280.75,280.75,280.53,280.55,102811.0,252.929,252.929,252.7308,252.7488,102811.0
2019-02-27 09:55:00,280.49,280.53,280.3,280.46,29676.0,252.6948,252.7308,252.5236,252.6677,29676.0
2019-02-27 10:00:00,280.46,280.58,280.14,280.23,54599.0,252.6677,252.7758,252.3794,252.4605,54599.0
2019-02-27 10:05:00,280.23,280.39,280.16,280.36,29566.0,252.4605,252.6047,252.3975,252.5776,29566.0
2019-02-27 10:10:00,280.38,280.38,279.37,279.65,241204.0,252.5957,252.5957,251.6858,251.938,241204.0
2019-02-27 10:15:00,279.64,279.91,279.47,279.9,65113.0,251.929,252.1722,251.7758,252.1632,65113.0
2019-02-27 10:20:00,279.83,279.83,279.5,279.6,30262.0,252.1002,252.1002,251.8029,251.893,30262.0
2019-02-27 10:25:00,279.58,279.62,279.2,279.56,53753.0,251.8749,251.911,251.5326,251.8569,53753.0
2019-02-27 10:30:00,279.55,279.65,279.4,279.5,55255.0,251.8479,251.938,251.7128,251.8029,55255.0
2019-02-27 10:35:00,279.49,279.81,279.4,279.77,142864.0,251.7939,252.0821,251.7128,252.0461,142864.0
2019-02-27 10:40:00,279.79,280.01,279.79,279.98,20688.0,252.0641,252.2623,252.0641,252.2353,20688.0
2019-02-27 10:45:00,279.99,279.99,279.75,279.88,8932.0,252.2443,252.2443,252.0281,252.1452,8932.0
2019-02-27 10:50:00,279.9,279.93,279.71,279.78,14696.0,252.1632,252.1903,251.9921,252.0551,14696.0
2019-02-27 10:55:00,279.74,279.83,279.64,279.81,22854.0,252.0191,252.1002,251.929,252.0821,22854.0
2019-02-27 11:00:00,279.79,280.02,279.74,279.87,38673.0,252.0641,252.2713,252.0191,252.1362,38673.0
2019-02-27 11:05:00,279.83,280.14,279.75,280.14,18129.0,252.1002,252.3794,252.0281,252.3794,18129.0
2019-02-27 11:10:00,280.12,280.15,279.95,280.03,11495.0,252.3614,252.3885,252.2083,252.2803,11495.0
2019-02-27 11:15:00,279.99,280.01,279.84,279.95,14026.0,252.2443,252.2623,252.1092,252.2083,14026.0
2019-02-27 11:20:00,279.97,280.17,279.96,280.16,11273.0,252.2263,252.4065,252.2173,252.3975,11273.0
2019-02-27 11:25:00,280.19,280.36,280.14,280.23,27759.0,252.4245,252.5776,252.3794,252.4605,27759.0
2019-02-27 11:30:00,280.23,280.29,280.12,280.17,15412.0,252.4605,252.5146,252.3614,252.4065,15412.0
2019-02-27 11:35:00,280.16,280.37,280.13,280.36,21503.0,252.3975,252.5867,252.3704,252.5776,21503.0
2019-02-27 11:40:00,280.32,280.41,280.27,280.3,10661.0,252.5416,252.6227,252.4966,252.5236,10661.0
2019-02-27 11:45:00,280.27,280.37,280.2,280.37,17158.0,252.4966,252.5867,252.4335,252.5867,17158.0
2019-02-27 11:50:00,280.34,280.5,280.34,280.44,18605.0,252.5596,252.7038,252.5596,252.6497,18605.0
2019-02-27 11:55:00,280.47,280.5,280.39,280.41,11999.0,252.6767,252.7038,252.6047,252.6227,11999.0
2019-02-27 12:00:00,280.4,280.56,280.37,280.55,78085.0,252.6137,252.7578,252.5867,252.7488,78085.0
2019-02-27 12:05:00,280.54,280.56,280.44,280.56,21359.0,252.7398,252.7578,252.6497,252.7578,21359.0
2019-02-27 12:10:00,280.54,280.57,280.45,280.56,7900.0,252.7398,252.7668,252.6587,252.7578,7900.0
2019-02-27 12:15:00,280.57,280.64,280.51,280.55,74525.0,252.7668,252.8299,252.7128,252.7488,74525.0
2019-02-27 12:20:00,280.56,280.59,280.49,280.56,12286.0,252.7578,252.7849,252.6948,252.7578,12286.0
2019-02-27 12:25:00,280.56,280.71,280.56,280.62,8424.0,252.7578,252.893,252.7578,252.8119,8424.0
2019-02-27 12:30:00,280.61,280.75,280.61,280.67,9070.0,252.8029,252.929,252.8029,252.8569,9070.0
2019-02-27 12:35:00,280.67,280.7,280.63,280.67,12621.0,252.8569,252.884,252.8209,252.8569,12621.0
2019-02-27 12:40:00,280.66,280.79,280.65,280.65,18384.0,252.8479,252.965,252.8389,252.8389,18384.0
2019-02-27 12:45:00,280.65,280.71,280.64,280.71,29327.0,252.8389,252.893,252.8299,252.893,29327.0
2019-02-27 12:50:00,280.71,280.73,280.61,280.62,22803.0,252.893,252.911,252.8029,252.8119,22803.0
2019-02-27 12:55:00,280.6,280.64,280.57,280.59,9811.0,252.7939,252.8299,252.7668,252.7849,9811.0
2019-02-27 13:00:00,280.59,280.67,280.59,280.65,9406.0,252.7849,252.8569,252.7849,252.8389,9406.0
2019-02-27 13:05:00,280.65,280.82,280.65,280.81,10593.0,252.8389,252.9921,252.8389,252.9831,10593.0
2019-02-27 13:10:00,280.83,280.96,280.79,280.96,16541.0,253.0011,253.1182,252.965,253.1182,16541.0
2019-02-27 13:15:00,281.0,281.01,280.92,280.93,16798.0,253.1542,253.1632,253.0822,253.0912,16798.0
2019-02-27 13:20:00,280.93,281.19,280.93,281.18,22157.0,253.0912,253.3254,253.0912,253.3164,22157.0
2019-02-27 13:25:00,281.12,281.13,280.99,281.02,11205.0,253.2623,253.2713,253.1452,253.1722,11205.0
2019-02-27 13:30:00,281.02,281.04,280.92,280.93,17605.0,253.1722,253.1903,253.0822,253.0912,17605.0
2019-02-27 13:35:00,280.94,280.94,280.83,280.84,64150.0,253.1002,253.1002,253.0011,253.0101,64150.0
2019-02-27 13:40:00,280.87,280.88,280.72,280.76,71196.0,253.0371,253.0461,252.902,252.938,71196.0
2019-02-27 13:45:00,280.75,280.87,280.72,280.84,22720.0,252.929,253.0371,252.902,253.0101,22720.0
2019-02-27 13:50:00,280.85,280.91,280.81,280.9,13635.0,253.0191,253.0731,252.9831,253.0641,13635.0
2019-02-27 13:55:00,280.9,280.97,280.86,280.91,23647.0,253.0641,253.1272,253.0281,253.0731,23647.0
2019-02-27 14:00:00,280.87,280.95,280.79,280.95,16312.0,253.0371,253.1092,252.965,253.1092,16312.0
2019-02-27 14:05:00,280.93,280.94,280.82,280.86,14760.0,253.0912,253.1002,252.9921,253.0281,14760.0
2019-02-27 14:10:00,280.82,281.09,280.82,281.07,35114.0,252.9921,253.2353,252.9921,253.2173,35114.0
2019-02-27 14:15:00,281.06,281.13,281.05,281.12,9944.0,253.2083,253.2713,253.1993,253.2623,9944.0
2019-02-27 14:20:00,281.12,281.12,280.96,280.97,16196.0,253.2623,253.2623,253.1182,253.1272,16196.0
2019-02-27 14:25:00,280.96,281.0,280.89,280.95,29441.0,253.1182,253.1542,253.0551,253.1092,29441.0
2019-02-27 14:30:00,280.97,281.16,280.93,281.15,45253.0,253.1272,253.2984,253.0912,253.2894,45253.0
2019-02-27 14:35:00,281.15,281.16,281.09,281.1,52120.0,253.2894,253.2984,253.2353,253.2443,52120.0
2019-02-27 14:40:00,281.1,281.31,281.05,281.14,66716.0,253.2443,253.4335,253.1993,253.2804,66716.0
2019-02-27 14:45:00,281.14,281.16,281.02,281.1,25978.0,253.2804,253.2984,253.1722,253.2443,25978.0
2019-02-27 14:50:00,281.11,281.17,280.9,280.92,43495.0,253.2533,253.3074,253.0641,253.0822,43495.0
2019-02-27 14:55:00,280.91,281.05,280.9,281.0,12882.0,253.0731,253.1993,253.0641,253.1542,12882.0
2019-02-27 15:00:00,281.02,281.13,280.9,280.92,17723.0,253.1722,253.2713,253.0641,253.0822,17723.0
2019-02-27 15:05:00,280.95,281.11,280.95,281.09,38096.0,253.1092,253.2533,253.1092,253.2353,38096.0
2019-02-27 15:10:00,281.08,281.25,281.04,281.12,35085.0,253.2263,253.3795,253.1903,253.2623,35085.0
2019-02-27 15:15:00,281.11,281.19,281.06,281.06,21549.0,253.2533,253.3254,253.2083,253.2083,21549.0
2019-02-27 15:20:00,281.02,281.05,280.9,280.97,20680.0,253.1722,253.1993,253.0641,253.1272,20680.0
2019-02-27 15:25:00,280.99,281.06,280.8,280.81,21693.0,253.1452,253.2083,252.974,252.9831,21693.0
2019-02-27 15:30:00,280.81,280.92,280.76,280.87,22281.0,252.9831,253.0822,252.938,253.0371,22281.0
2019-02-27 15:35:00,280.9,281.05,280.89,281.0,34336.0,253.0641,253.1993,253.0551,253.1542,34336.0
2019-02-27 15:40:00,281.0,281.0,280.76,280.82,27465.0,253.1542,253.1542,252.938,252.9921,27465.0
2019-02-27 15:45:00,280.81,280.87,280.71,280.86,37423.0,252.9831,253.0371,252.893,253.0281,37423.0
2019-02-27 15:50:00,280.88,280.91,280.63,280.76,64574.0,253.0461,253.0731,252.8209,252.938,64574.0
2019-02-27 15:55:00,280.81,280.95,280.81,280.93,95437.0,252.9831,253.1092,252.9831,253.0912,95437.0
2019-02-28 09:30:00,280.66,280.79,280.51,280.55,73753.0,252.8479,252.965,252.7128,252.7488,73753.0
2019-02-28 09:35:00,280.53,280.68,280.47,280.66,22874.0,252.7308,252.8659,252.6767,252.8479,22874.0
2019-02-28 09:40:00,280.63,280.86,280.62,280.82,43221.0,252.8209,253.0281,252.8119,252.9921,43221.0
2019-02-28 09:45:00,280.83,281.06,280.82,280.86,43787.0,253.0011,253.2083,252.9921,253.0281,43787.0
2019-02-28 09:50:00,280.85,280.94,280.78,280.89,18406.0,253.0191,253.1002,252.956,253.0551,18406.0
2019-02-28 09:55:00,280.89,280.91,280.75,280.83,12585.0,253.0551,253.0731,252.929,253.0011,12585.0
2019-02-28 10:00:00,280.81,280.81,280.52,280.62,30803.0,252.9831,252.9831,252.7218,252.8119,30803.0
2019-02-28 10:05:00,280.62,280.62,280.22,280.25,33685.0,252.8119,252.8119,252.4515,252.4785,33685.0
2019-02-28 10:10:00,280.25,280.72,280.19,280.65,92167.0,252.4785,252.902,252.4245,252.8389,92167.0
2019-02-28 10:15:00,280.5,280.65,280.48,280.56,10486.0,252.7038,252.8389,252.6858,252.7578,10486.0
2019-02-28 10:20:00,280.57,280.62,280.36,280.37,8950.0,252.7668,252.8119,252.5776,252.5867,8950.0
2019-02-28 10:25:00,280.35,280.52,280.2,280.46,20691.0,252.5686,252.7218,252.4335,252.6677,20691.0
2019-02-28 10:30:00,280.47,280.68,280.47,280.64,27973.0,252.6767,252.8659,252.6767,252.8299,27973.0
2019-02-28 10:35:00,280.65,280.79,280.64,280.66,14639.0,252.8389,252.965,252.8299,252.8479,14639.0
2019-02-28 10:40:00,280.69,280.7,280.41,280.46,67392.0,252.8749,252.884,252.6227,252.6677,67392.0
2019-02-28 10:45:00,280.45,280.52,280.39,280.46,13995.0,252.6587,252.7218,252.6047,252.6677,13995.0
2019-02-28 10:50:00,280.47,280.47,280.12,280.39,36153.0,252.6767,252.6767,252.3614,252.6047,36153.0
2019-02-28 10:55:00,280.38,280.58,280.38,280.43,19176.0,252.5957,252.7758,252.5957,252.6407,19176.0
2019-02-28 11:00:00,280.41,280.56,280.36,280.43,9783.0,252.6227,252.7578,252.5776,252.6407,9783.0
2019-02-28 11:05:00,280.42,280.44,280.16,280.19,22755.0,252.6317,252.6497,252.3975,252.4245,22755.0
2019-02-28 11:10:00,280.25,280.32,280.16,280.31,12968.0,252.4785,252.5416,252.3975,252.5326,12968.0
2019-02-28 11:15:00,280.3,280.58,280.28,280.58,10915.0,252.5236,252.7758,252.5056,252.7758,10915.0
2019-02-28 11:20:00,280.58,280.74,280.54,280.7,20368.0,252.7758,252.92,252.7398,252.884,20368.0
2019-02-28 11:25:00,280.68,280.8,280.62,280.65,12593.0,252.8659,252.974,252.8119,252.8389,12593.0
2019-02-28 11:30:00,280.67,280.87,280.61,280.85,12500.0,252.8569,253.0371,252.8029,253.0191,12500.0
2019-02-28 11:35:00,280.83,280.97,280.8,280.97,14150.0,253.0011,253.1272,252.974,253.1272,14150.0
2019-02-28 11:40:00,280.97,281.01,280.84,280.85,14631.0,253.1272,253.1632,253.0101,253.0191,14631.0
2019-02-28 11:45:00,280.87,280.99,280.85,280.85,12039.0,253.0371,253.1452,253.0191,253.0191,12039.0
2019-02-28 11:50:00,280.87,281.01,280.8,280.86,11694.0,253.0371,253.1632,252.974,253.0281,11694.0
2019-02-28 11:55:00,280.9,280.95,280.77,280.8,10379.0,253.0641,253.1092,252.947,252.974,10379.0
2019-02-28 12:00:00,280.82,280.82,280.73,280.77,18852.0,252.9921,252.9921,252.911,252.947,18852.0
2019-02-28 12:05:00,280.77,280.83,280.74,280.77,9390.0,252.947,253.0011,252.92,252.947,9390.0
2019-02-28 12:10:00,280.76,280.88,280.75,280.82,7281.0,252.938,253.0461,252.929,252.9921,7281.0
2019-02-28 12:15:00,280.82,281.0,280.79,280.96,35713.0,252.9921,253.1542,252.965,253.1182,35713.0
2019-02-28 12:20:00,281.0,281.15,280.98,281.15,20967.0,253.1542,253.2894,253.1362,253.2894,20967.0
2019-02-28 12:25:00,281.15,281.18,281.07,281.11,11002.0,253.2894,253.3164,253.2173,253.2533,11002.0
2019-02-28 12:30:00,281.11,281.11,281.02,281.06,3089.0,253.2533,253.2533,253.1722,253.2083,3089.0
2019-02-28 12:35:00,281.05,281.07,280.94,281.04,11284.0,253.1993,253.2173,253.1002,253.1903,11284.0
2019-02-28 12:40:00,281.02,281.07,280.98,281.0,18577.0,253.1722,253.2173,253.1362,253.1542,18577.0
2019-02-28 12:45:00,280.98,281.0,280.91,280.93,8109.0,253.1362,253.1542,253.0731,253.0912,8109.0
2019-02-28 12:50:00,280.93,280.98,280.91,280.97,9745.0,253.0912,253.1362,253.0731,253.1272,9745.0
2019-02-28 12:55:00,280.97,281.13,280.96,281.13,5475.0,253.1272,253.2713,253.1182,253.2713,5475.0
2019-02-28 13:00:00,281.15,281.16,281.04,281.05,11725.0,253.2894,253.2984,253.1903,253.1993,11725.0
2019-02-28 13:05:00,281.07,281.12,280.97,281.01,39084.0,253.2173,253.2623,253.1272,253.1632,39084.0
2019-02-28 13:10:00,281.0,281.0,280.87,280.92,11902.0,253.1542,253.1542,253.0371,253.0822,11902.0
2019-02-28 13:15:00,280.9,280.99,280.87,280.98,10912.0,253.0641,253.1452,253.0371,253.1362,10912.0
2019-02-28 13:20:00,280.97,281.0,280.84,280.85,21136.0,253.1272,253.1542,253.0101,253.0191,21136.0
2019-02-28 13:25:00,280.85,280.87,280.81,280.85,13796.0,253.0191,253.0371,252.9831,253.0191,13796.0
2019-02-28 13:30:00,280.85,280.94,280.85,280.94,22474.0,253.0191,253.1002,253.0191,253.1002,22474.0
2019-02-28 13:35:00,280.94,281.04,280.93,281.02,12191.0,253.1002,253.1903,253.0912,253.1722,12191.0
2019-02-28 13:40:00,281.04,281.04,280.94,280.95,66924.0,253.1903,253.1903,253.1002,253.1092,66924.0
2019-02-28 13:45:00,280.96,280.97,280.76,280.86,25872.0,253.1182,253.1272,252.938,253.0281,25872.0
2019-02-28 13:50:00,280.87,280.89,280.85,280.89,16396.0,253.0371,253.0551,253.0191,253.0551,16396.0
2019-02-28 13:55:00,280.88,280.91,280.78,280.88,38739.0,253.0461,253.0731,252.956,253.0461,38739.0
2019-02-28 14:00:00,280.87,281.0,280.73,280.85,25336.0,253.0371,253.1542,252.911,253.0191,25336.0
2019-02-28 14:05:00,280.86,280.87,280.75,280.76,25643.0,253.0281,253.0371,252.929,252.938,25643.0
2019-02-28 14:10:00,280.76,280.79,280.67,280.77,18626.0,252.938,252.965,252.8569,252.947,18626.0
2019-02-28 14:15:00,280.74,280.76,280.69,280.76,12494.0,252.92,252.938,252.8749,252.938,12494.0
2019-02-28 14:20:00,280.78,280.87,280.76,280.85,7500.0,252.956,253.0371,252.938,253.0191,7500.0
2019-02-28 14:25:00,280.87,280.95,280.87,280.95,13618.0,253.0371,253.1092,253.0371,253.1092,13618.0
2019-02-28 14:30:00,280.9,280.9,280.53,280.55,25660.0,253.0641,253.0641,252.7308,252.7488,25660.0
2019-02-28 14:35:00,280.59,280.65,280.53,280.64,34958.0,252.7849,252.8389,252.7308,252.8299,34958.0
2019-02-28 14:40:00,280.61,280.65,280.57,280.6,29809.0,252.8029,252.8389,252.7668,252.7939,29809.0
2019-02-28 14:45:00,280.61,280.61,280.5,280.54,125142.0,252.8029,252.8029,252.7038,252.7398,125142.0
2019-02-28 14:50:00,280.55,280.55,280.43,280.49,99063.0,252.7488,252.7488,252.6407,252.6948,99063.0
2019-02-28 14:55:00,280.47,280.68,280.42,280.59,14995.0,252.6767,252.8659,252.6317,252.7849,14995.0
2019-02-28 15:00:00,280.59,280.64,280.51,280.6,25407.0,252.7849,252.8299,252.7128,252.7939,25407.0
2019-02-28 15:05:00,280.57,280.61,280.49,280.57,23791.0,252.7668,252.8029,252.6948,252.7668,23791.0
2019-02-28 15:10:00,280.57,280.69,280.56,280.57,19592.0,252.7668,252.8749,252.7578,252.7668,19592.0
2019-02-28 15:15:00,280.57,280.62,280.44,280.6,12078.0,252.7668,252.8119,252.6497,252.7939,12078.0
2019-02-28 15:20:00,280.63,280.67,280.47,280.51,42973.0,252.8209,252.8569,252.6767,252.7128,42973.0
2019-02-28 15:25:00,280.51,280.71,280.51,280.66,15757.0,252.7128,252.893,252.7128,252.8479,15757.0
2019-02-28 15:30:00,280.65,280.82,280.62,280.81,20975.0,252.8389,252.9921,252.8119,252.9831,20975.0
2019-02-28 15:35:00,280.81,280.91,280.69,280.7,68853.0,252.9831,253.0731,252.8749,252.884,68853.0
2019-02-28 15:40:00,280.75,280.77,280.48,280.49,61732.0,252.929,252.947,252.6858,252.6948,61732.0
2019-02-28 15:45:00,280.46,280.49,280.28,280.43,322587.0,252.6677,252.6948,252.5056,252.6407,322587.0
2019-02-28 15:50:00,280.43,280.5,280.3,280.3,118356.0,252.6407,252.7038,252.5236,252.5236,118356.0
2019-02-28 15:55:00,280.29,280.43,280.06,280.29,431906.0,252.5146,252.6407,252.3074,252.5146,431906.0
2019-03-01 09:30:00,282.2,282.45,282.18,282.36,151800.0,254.2353,254.4605,254.2173,254.3795,151800.0
2019-03-01 09:35:00,282.37,282.44,282.27,282.44,74268.0,254.3885,254.4515,254.2984,254.4515,74268.0
2019-03-01 09:40:00,282.45,282.58,282.39,282.5,57623.0,254.4605,254.5777,254.4065,254.5056,57623.0
2019-03-01 09:45:00,282.5,282.62,282.45,282.5,68321.0,254.5056,254.6137,254.4605,254.5056,68321.0
2019-03-01 09:50:00,282.51,282.61,282.49,282.5,36673.0,254.5146,254.6047,254.4966,254.5056,36673.0
2019-03-01 09:55:00,282.49,282.58,282.42,282.56,56026.0,254.4966,254.5777,254.4335,254.5596,56026.0
2019-03-01 10:00:00,282.5,282.56,282.06,282.32,147226.0,254.5056,254.5596,254.1092,254.3434,147226.0
2019-03-01 10:05:00,282.34,282.37,282.09,282.22,43061.0,254.3614,254.3885,254.1362,254.2533,43061.0
2019-03-01 10:10:00,282.19,282.25,281.95,281.99,28184.0,254.2263,254.2804,254.0101,254.0461,28184.0
2019-03-01 10:15:00,281.96,281.96,281.67,281.84,58358.0,254.0191,254.0191,253.7578,253.911,58358.0
2019-03-01 10:20:00,281.82,281.85,281.35,281.41,38921.0,253.893,253.92,253.4695,253.5236,38921.0
2019-03-01 10:25:00,281.37,281.51,281.29,281.47,31828.0,253.4876,253.6137,253.4155,253.5777,31828.0
2019-03-01 10:30:00,281.48,281.51,281.27,281.45,36382.0,253.5867,253.6137,253.3975,253.5596,36382.0
2019-03-01 10:35:00,281.44,281.5,281.36,281.41,24649.0,253.5506,253.6047,253.4786,253.5236,24649.0
2019-03-01 10:40:00,281.34,281.66,281.33,281.66,19476.0,253.4605,253.7488,253.4515,253.7488,19476.0
2019-03-01 10:45:00,281.65,281.65,281.51,281.55,28824.0,253.7398,253.7398,253.6137,253.6497,28824.0
2019-03-01 10:50:00,281.54,281.57,281.35,281.56,43878.0,253.6407,253.6677,253.4695,253.6587,43878.0
2019-03-01 10:55:00,281.59,281.62,281.52,281.55,17397.0,253.6858,253.7128,253.6227,253.6497,17397.0
2019-03-01 11:00:00,281.57,281.66,281.41,281.46,26614.0,253.6677,253.7488,253.5236,253.5686,26614.0
2019-03-01 11:05:00,281.45,281.48,281.24,281.35,26818.0,253.5596,253.5867,253.3704,253.4695,26818.0
2019-03-01 11:10:00,281.3,281.3,281.03,281.16,44600.0,253.4245,253.4245,253.1813,253.2984,44600.0
2019-03-01 11:15:00,281.16,281.29,281.06,281.22,32070.0,253.2984,253.4155,253.2083,253.3524,32070.0
2019-03-01 11:20:00,281.22,281.23,280.96,281.02,39577.0,253.3524,253.3614,253.1182,253.1722,39577.0
2019-03-01 11:25:00,281.05,281.16,280.98,281.12,24813.0,253.1993,253.2984,253.1362,253.2623,24813.0
2019-03-01 11:30:00,281.09,281.16,280.94,280.98,47833.0,253.2353,253.2984,253.1002,253.1362,47833.0
2019-03-01 11:35:00,281.01,281.25,280.96,281.22,53378.0,253.1632,253.3795,253.1182,253.3524,53378.0
2019-03-01 11:40:00,281.22,281.22,281.01,281.03,29318.0,253.3524,253.3524,253.1632,253.1813,29318.0
2019-03-01 11:45:00,281.05,281.13,280.8,280.8,54211.0,253.1993,253.2713,252.974,252.974,54211.0
2019-03-01 11:50:00,280.81,280.87,280.57,280.62,59790.0,252.9831,253.0371,252.7668,252.8119,59790.0
2019-03-01 11:55:00,280.61,280.84,280.56,280.8,33146.0,252.8029,253.0101,252.7578,252.974,33146.0
2019-03-01 12:00:00,280.82,280.87,280.78,280.87,36089.0,252.9921,253.0371,252.956,253.0371,36089.0
2019-03-01 12:05:00,280.86,281.02,280.86,280.94,24399.0,253.0281,253.1722,253.0281,253.1002,24399.0
2019-03-01 12:10:00,280.92,281.06,280.87,281.04,21858.0,253.0822,253.2083,253.0371,253.1903,21858.0
2019-03-01 12:15:00,281.06,281.1,280.97,281.06,25885.0,253.2083,253.2443,253.1272,253.2083,25885.0
2019-03-01 12:20:00,281.07,281.13,281.04,281.13,32421.0,253.2173,253.2713,253.1903,253.2713,32421.0
2019-03-01 12:25:00,281.16,281.26,281.16,281.23,27820.0,253.2984,253.3885,253.2984,253.3614,27820.0
2019-03-01 12:30:00,281.21,281.32,281.21,281.27,14975.0,253.3434,253.4425,253.3434,253.3975,14975.0
2019-03-01 12:35:00,281.27,281.3,281.16,281.16,12533.0,253.3975,253.4245,253.2984,253.2984,12533.0
2019-03-01 12:40:00,281.14,281.33,281.13,281.31,19218.0,253.2804,253.4515,253.2713,253.4335,19218.0
2019-03-01 12:45:00,281.29,281.38,281.24,281.36,63478.0,253.4155,253.4966,253.3704,253.4786,63478.0
2019-03-01 12:50:00,281.35,281.47,281.3,281.47,21204.0,253.4695,253.5777,253.4245,253.5777,21204.0
2019-03-01 12:55:00,281.46,281.46,281.38,281.41,18074.0,253.5686,253.5686,253.4966,253.5236,18074.0
2019-03-01 13:00:00,281.39,281.43,281.36,281.4,18227.0,253.5056,253.5416,253.4786,253.5146,18227.0
2019-03-01 13:05:00,281.4,281.53,281.35,281.49,26768.0,253.5146,253.6317,253.4695,253.5957,26768.0
2019-03-01 13:10:00,281.48,281.6,281.48,281.59,19109.0,253.5867,253.6948,253.5867,253.6858,19109.0
2019-03-01 13:15:00,281.6,281.6,281.44,281.48,12880.0,253.6948,253.6948,253.5506,253.5867,12880.0
2019-03-01 13:20:00,281.48,281.49,281.4,281.41,12498.0,253.5867,253.5957,253.5146,253.5236,12498.0
2019-03-01 13:25:00,281.41,281.46,281.4,281.44,19393.0,253.5236,253.5686,253.5146,253.5506,19393.0
2019-03-01 13:30:00,281.43,281.55,281.43,281.54,39033.0,253.5416,253.6497,253.5416,253.6407,39033.0
2019-03-01 13:35:00,281.52,281.54,281.47,281.49,29883.0,253.6227,253.6407,253.5777,253.5957,29883.0
2019-03-01 13:40:00,281.5,281.58,281.48,281.56,25607.0,253.6047,253.6767,253.5867,253.6587,25607.0
2019-03-01 13:45:00,281.55,281.61,281.5,281.57,33800.0,253.6497,253.7038,253.6047,253.6677,33800.0
2019-03-01 13:50:00,281.55,281.55,281.45,281.47,32369.0,253.6497,253.6497,253.5596,253.5777,32369.0
2019-03-01 13:55:00,281.47,281.51,281.44,281.45,76079.0,253.5777,253.6137,253.5506,253.5596,76079.0
2019-03-01 14:00:00,281.49,281.6,281.44,281.44,26284.0,253.5957,253.6948,253.5506,253.5506,26284.0
2019-03-01 14:05:00,281.43,281.61,281.43,281.61,17937.0,253.5416,253.7038,253.5416,253.7038,17937.0
2019-03-01 14:10:00,281.63,281.68,281.62,281.66,25077.0,253.7218,253.7668,253.7128,253.7488,25077.0
2019-03-01 14:15:00,281.65,281.76,281.63,281.72,48869.0,253.7398,253.8389,253.7218,253.8029,48869.0
2019-03-01 14:20:00,281.72,282.08,281.7,282.07,47233.0,253.8029,254.1272,253.7849,254.1182,47233.0
2019-03-01 14:25:00,282.08,282.18,282.04,282.18,44764.0,254.1272,254.2173,254.0912,254.2173,44764.0
2019-03-01 14:30:00,282.17,282.19,282.04,282.08,38765.0,254.2083,254.2263,254.0912,254.1272,38765.0
2019-03-01 14:35:00,282.09,282.15,282.07,282.09,18663.0,254.1362,254.1903,254.1182,254.1362,18663.0
2019-03-01 14:40:00,282.1,282.17,282.08,282.16,27842.0,254.1452,254.2083,254.1272,254.1993,27842.0
2019-03-01 14:45:00,282.16,282.16,281.9,281.93,35753.0,254.1993,254.1993,253.965,253.9921,35753.0
2019-03-01 14:50:00,281.94,282.05,281.94,282.05,117322.0,254.0011,254.1002,254.0011,254.1002,117322.0
2019-03-01 14:55:00,282.03,282.09,282.01,282.06,17454.0,254.0822,254.1362,254.0641,254.1092,17454.0
2019-03-01 15:00:00,282.07,282.08,281.9,281.97,27344.0,254.1182,254.1272,253.965,254.0281,27344.0
2019-03-01 15:05:00,281.97,282.06,281.92,282.0,24471.0,254.0281,254.1092,253.9831,254.0551,24471.0
2019-03-01 15:10:00,282.01,282.02,281.88,281.92,23599.0,254.0641,254.0731,253.947,253.9831,23599.0
2019-03-01 15:15:00,281.93,281.94,281.86,281.87,25033.0,253.9921,254.0011,253.929,253.938,25033.0
2019-03-01 15:20:00,281.89,281.93,281.82,281.87,27156.0,253.956,253.9921,253.893,253.938,27156.0
2019-03-01 15:25:00,281.88,282.0,281.81,281.97,30582.0,253.947,254.0551,253.884,254.0281,30582.0
2019-03-01 15:30:00,281.98,282.04,281.88,281.91,77613.0,254.0371,254.0912,253.947,253.974,77613.0
2019-03-01 15:35:00,281.91,282.17,281.89,282.13,36909.0,253.974,254.2083,253.956,254.1722,36909.0
2019-03-01 15:40:00,282.14,282.44,282.12,282.43,70712.0,254.1813,254.4515,254.1632,254.4425,70712.0
2019-03-01 15:45:00,282.43,282.49,282.21,282.26,56553.0,254.4425,254.4966,254.2443,254.2894,56553.0
2019-03-01 15:50:00,282.25,282.27,282.11,282.14,76508.0,254.2804,254.2984,254.1542,254.1813,76508.0
2019-03-01 15:55:00,282.12,282.27,282.07,282.23,262459.0,254.1632,254.2984,254.1182,254.2623,262459.0
2019-03-04 09:30:00,283.37,283.57,283.31,283.32,171449.0,255.2894,255.4696,255.2353,255.2443,171449.0
2019-03-04 09:35:00,283.32,283.48,283.25,283.45,45162.0,255.2443,255.3885,255.1813,255.3614,45162.0
2019-03-04 09:40:00,283.49,283.54,283.36,283.54,50533.0,255.3975,255.4425,255.2804,255.4425,50533.0
2019-03-04 09:45:00,283.54,283.54,283.12,283.14,48152.0,255.4425,255.4425,255.0641,255.0822,48152.0
2019-03-04 09:50:00,283.15,283.16,282.94,283.09,29388.0,255.0912,255.1002,254.902,255.0371,29388.0
2019-03-04 09:55:00,283.07,283.42,283.07,283.35,23206.0,255.0191,255.3344,255.0191,255.2714,23206.0
2019-03-04 10:00:00,283.35,283.42,283.16,283.19,87751.0,255.2714,255.3344,255.1002,255.1272,87751.0
2019-03-04 10:05:00,283.22,283.31,282.97,282.99,32470.0,255.1542,255.2353,254.929,254.947,32470.0
2019-03-04 10:10:00,283.0,283.05,282.72,282.91,28341.0,254.956,255.0011,254.7038,254.875,28341.0
2019-03-04 10:15:00,282.99,283.18,282.93,283.18,18516.0,254.947,255.1182,254.893,255.1182,18516.0
2019-03-04 10:20:00,283.17,283.19,283.06,283.18,80571.0,255.1092,255.1272,255.0101,255.1182,80571.0
2019-03-04 10:25:00,283.18,283.33,283.14,283.27,18601.0,255.1182,255.2533,255.0822,255.1993,18601.0
2019-03-04 10:30:00,283.34,283.36,283.03,283.06,14937.0,255.2623,255.2804,254.9831,255.0101,14937.0
2019-03-04 10:35:00,283.05,283.05,282.85,282.94,37212.0,255.0011,255.0011,254.8209,254.902,37212.0
2019-03-04 10:40:00,282.93,282.94,282.75,282.93,18964.0,254.893,254.902,254.7308,254.893,18964.0
2019-03-04 10:45:00,282.9,283.03,282.86,282.87,31047.0,254.8659,254.9831,254.8299,254.8389,31047.0
2019-03-04 10:50:00,282.88,282.88,282.53,282.55,40258.0,254.8479,254.8479,254.5326,254.5506,40258.0
2019-03-04 10:55:00,282.54,282.62,282.41,282.43,25824.0,254.5416,254.6137,254.4245,254.4425,25824.0
2019-03-04 11:00:00,282.42,282.49,282.31,282.32,34503.0,254.4335,254.4966,254.3344,254.3434,34503.0
2019-03-04 11:05:00,282.32,282.35,281.91,281.91,77673.0,254.3434,254.3704,253.974,253.974,77673.0
2019-03-04 11:10:00,281.86,282.09,281.83,282.04,38245.0,253.929,254.1362,253.902,254.0912,38245.0
2019-03-04 11:15:00,282.01,282.17,281.83,282.17,25363.0,254.0641,254.2083,253.902,254.2083,25363.0
2019-03-04 11:20:00,282.15,282.18,281.39,281.4,34885.0,254.1903,254.2173,253.5056,253.5146,34885.0
2019-03-04 11:25:00,281.48,281.54,281.27,281.27,31872.0,253.5867,253.6407,253.3975,253.3975,31872.0
2019-03-04 11:30:00,281.26,281.35,280.85,280.97,59042.0,253.3885,253.4695,253.0191,253.1272,59042.0
2019-03-04 11:35:00,281.0,281.22,280.9,281.0,51360.0,253.1542,253.3524,253.0641,253.1542,51360.0
2019-03-04 11:40:00,280.97,280.99,280.32,280.36,66208.0,253.1272,253.1452,252.5416,252.5776,66208.0
2019-03-04 11:45:00,280.35,280.48,280.11,280.12,95752.0,252.5686,252.6858,252.3524,252.3614,95752.0
2019-03-04 11:50:00,280.2,280.32,279.85,280.01,105572.0,252.4335,252.5416,252.1182,252.2623,105572.0
2019-03-04 11:55:00,280.0,280.0,279.36,279.63,95816.0,252.2533,252.2533,251.6767,251.92,95816.0
2019-03-04 12:00:00,279.63,280.13,279.48,280.11,71337.0,251.92,252.3704,251.7848,252.3524,71337.0
2019-03-04 12:05:00,280.07,280.13,279.8,280.03,41949.0,252.3164,252.3704,252.0731,252.2803,41949.0
2019-03-04 12:10:00,280.01,280.01,279.49,279.52,47416.0,252.2623,252.2623,251.7939,251.8209,47416.0
2019-03-04 12:15:00,279.51,279.61,278.77,278.85,84887.0,251.8119,251.902,251.1452,251.2173,84887.0
2019-03-04 12:20:00,278.83,279.16,278.83,278.96,46495.0,251.1993,251.4966,251.1993,251.3164,46495.0
2019-03-04 12:25:00,279.0,279.4,278.82,279.38,69131.0,251.3524,251.7128,251.1903,251.6948,69131.0
2019-03-04 12:30:00,279.37,279.64,279.29,279.56,40240.0,251.6858,251.929,251.6137,251.8569,40240.0
2019-03-04 12:35:00,279.54,279.55,279.22,279.31,45740.0,251.8389,251.8479,251.5506,251.6317,45740.0
2019-03-04 12:40:00,279.29,279.29,278.93,279.0,68010.0,251.6137,251.6137,251.2894,251.3524,68010.0
2019-03-04 12:45:00,278.98,279.06,278.62,278.93,66763.0,251.3344,251.4065,251.0101,251.2894,66763.0
2019-03-04 12:50:00,278.93,279.29,278.85,279.15,38591.0,251.2894,251.6137,251.2173,251.4876,38591.0
2019-03-04 12:55:00,279.13,279.16,278.78,279.08,25320.0,251.4695,251.4966,251.1542,251.4245,25320.0
2019-03-04 13:00:00,279.05,279.05,278.74,278.74,29184.0,251.3975,251.3975,251.1182,251.1182,29184.0
2019-03-04 13:05:00,278.7,278.88,278.55,278.61,81381.0,251.0821,251.2443,250.947,251.0011,81381.0
2019-03-04 13:10:00,278.58,278.96,278.55,278.81,45523.0,250.974,251.3164,250.947,251.1812,45523.0
2019-03-04 13:15:00,278.91,279.22,278.77,279.15,34853.0,251.2713,251.5506,251.1452,251.4876,34853.0
2019-03-04 13:20:00,279.21,279.56,279.21,279.5,65641.0,251.5416,251.8569,251.5416,251.8029,65641.0
2019-03-04 13:25:00,279.5,279.72,279.35,279.68,33062.0,251.8029,252.0011,251.6677,251.965,33062.0
2019-03-04 13:30:00,279.68,279.8,279.6,279.6,37421.0,251.965,252.0731,251.893,251.893,37421.0
2019-03-04 13:35:00,279.6,279.68,279.54,279.54,44920.0,251.893,251.965,251.8389,251.8389,44920.0
2019-03-04 13:40:00,279.57,279.95,279.55,279.92,36718.0,251.8659,252.2083,251.8479,252.1812,36718.0
2019-03-04 13:45:00,279.92,279.93,279.71,279.88,28832.0,252.1812,252.1903,251.9921,252.1452,28832.0
2019-03-04 13:50:00,279.89,280.18,279.8,280.13,58297.0,252.1542,252.4155,252.0731,252.3704,58297.0
2019-03-04 13:55:00,280.13,280.27,280.1,280.2,76277.0,252.3704,252.4966,252.3434,252.4335,76277.0
2019-03-04 14:00:00,280.22,280.3,280.02,280.12,65951.0,252.4515,252.5236,252.2713,252.3614,65951.0
2019-03-04 14:05:00,280.13,280.33,280.04,280.06,79863.0,252.3704,252.5506,252.2894,252.3074,79863.0
2019-03-04 14:10:00,280.05,280.17,279.94,280.14,36667.0,252.2984,252.4065,252.1993,252.3794,36667.0
2019-03-04 14:15:00,280.13,280.37,280.06,280.33,369061.0,252.3704,252.5867,252.3074,252.5506,369061.0
2019-03-04 14:20:00,280.37,280.55,280.26,280.55,37256.0,252.5867,252.7488,252.4876,252.7488,37256.0
2019-03-04 14:25:00,280.55,280.66,280.45,280.63,29677.0,252.7488,252.8479,252.6587,252.8209,29677.0
2019-03-04 14:30:00,280.67,280.67,280.38,280.39,72521.0,252.8569,252.8569,252.5957,252.6047,72521.0
2019-03-04 14:35:00,280.42,280.57,280.37,280.44,23354.0,252.6317,252.7668,252.5867,252.6497,23354.0
2019-03-04 14:40:00,280.46,280.64,280.43,280.58,26316.0,252.6677,252.8299,252.6407,252.7758,26316.0
2019-03-04 14:45:00,280.6,280.6,280.38,280.41,28543.0,252.7939,252.7939,252.5957,252.6227,28543.0
2019-03-04 14:50:00,280.43,280.79,280.43,280.66,53899.0,252.6407,252.965,252.6407,252.8479,53899.0
2019-03-04 14:55:00,280.66,280.68,280.4,280.42,41953.0,252.8479,252.8659,252.6137,252.6317,41953.0
2019-03-04 15:00:00,280.41,280.51,280.15,280.2,48899.0,252.6227,252.7128,252.3885,252.4335,48899.0
2019-03-04 15:05:00,280.18,280.28,280.12,280.15,46100.0,252.4155,252.5056,252.3614,252.3885,46100.0
2019-03-04 15:10:00,280.13,280.38,280.12,280.24,40930.0,252.3704,252.5957,252.3614,252.4695,40930.0
2019-03-04 15:15:00,280.24,280.48,280.13,280.43,39656.0,252.4695,252.6858,252.3704,252.6407,39656.0
2019-03-04 15:20:00,280.42,280.54,280.24,280.33,24359.0,252.6317,252.7398,252.4695,252.5506,24359.0
2019-03-04 15:25:00,280.33,280.66,280.33,280.48,33453.0,252.5506,252.8479,252.5506,252.6858,33453.0
2019-03-04 15:30:00,280.47,280.8,280.35,280.72,72138.0,252.6767,252.974,252.5686,252.902,72138.0
2019-03-04 15:35:00,280.72,280.95,280.59,280.76,62859.0,252.902,253.1092,252.7849,252.938,62859.0
2019-03-04 15:40:00,280.76,280.9,280.6,280.9,48633.0,252.938,253.0641,252.7939,253.0641,48633.0
2019-03-04 15:45:00,280.91,280.98,280.75,280.75,44085.0,253.0731,253.1362,252.929,252.929,44085.0
2019-03-04 15:50:00,280.75,281.0,280.61,280.88,99798.0,252.929,253.1542,252.8029,253.0461,99798.0
2019-03-04 15:55:00,280.88,281.22,280.74,281.16,147717.0,253.0461,253.3524,252.92,253.2984,147717.0
2019-03-05 09:30:00,281.28,281.3,280.83,280.91,67609.0,253.4065,253.4245,253.0011,253.0731,67609.0
2019-03-05 09:35:00,280.89,281.09,280.82,280.82,41086.0,253.0551,253.2353,252.9921,252.9921,41086.0
2019-03-05 09:40:00,280.77,280.97,280.68,280.68,14986.0,252.947,253.1272,252.8659,252.8659,14986.0
2019-03-05 09:45:00,280.66,280.71,280.38,280.44,71811.0,252.8479,252.893,252.5957,252.6497,71811.0
2019-03-05 09:50:00,280.47,280.58,280.14,280.24,79451.0,252.6767,252.7758,252.3794,252.4695,79451.0
2019-03-05 09:55:00,280.3,280.59,280.29,280.44,30999.0,252.5236,252.7849,252.5146,252.6497,30999.0
2019-03-05 10:00:00,280.45,281.03,280.45,280.83,47948.0,252.6587,253.1813,252.6587,253.0011,47948.0
2019-03-05 10:05:00,280.91,281.15,280.79,280.8,20674.0,253.0731,253.2894,252.965,252.974,20674.0
2019-03-05 10:10:00,280.76,280.86,280.58,280.72,27926.0,252.938,253.0281,252.7758,252.902,27926.0
2019-03-05 10:15:00,280.68,280.78,280.38,280.39,16144.0,252.8659,252.956,252.5957,252.6047,16144.0
2019-03-05 10:20:00,280.4,280.75,280.34,280.75,43729.0,252.6137,252.929,252.5596,252.929,43729.0
2019-03-05 10:25:00,280.64,280.68,280.28,280.51,30935.0,252.8299,252.8659,252.5056,252.7128,30935.0
2019-03-05 10:30:00,280.51,280.92,280.5,280.83,31232.0,252.7128,253.0822,252.7038,253.0011,31232.0
2019-03-05 10:35:00,280.8,280.85,280.66,280.75,15411.0,252.974,253.0191,252.8479,252.929,15411.0
2019-03-05 10:40:00,280.83,280.87,280.57,280.61,9452.0,253.0011,253.0371,252.7668,252.8029,9452.0
2019-03-05 10:45:00,280.62,280.62,280.34,280.46,10206.0,252.8119,252.8119,252.5596,252.6677,10206.0
2019-03-05 10:50:00,280.46,280.83,280.46,280.63,12537.0,252.6677,253.0011,252.6677,252.8209,12537.0
2019-03-05 10:55:00,280.62,280.66,280.45,280.56,13811.0,252.8119,252.8479,252.6587,252.7578,13811.0
2019-03-05 11:00:00,280.61,280.77,280.43,280.65,15787.0,252.8029,252.947,252.6407,252.8389,15787.0
2019-03-05 11:05:00,280.71,280.91,280.49,280.91,21008.0,252.893,253.0731,252.6948,253.0731,21008.0
2019-03-05 11:10:00,280.9,281.05,280.88,280.94,46269.0,253.0641,253.1993,253.0461,253.1002,46269.0
2019-03-05 11:15:00,280.94,281.13,280.92,281.05,38161.0,253.1002,253.2713,253.0822,253.1993,38161.0
2019-03-05 11:20:00,281.1,281.1,280.99,281.05,14253.0,253.2443,253.2443,253.1452,253.1993,14253.0
2019-03-05 11:25:00,281.04,281.15,281.0,281.0,13827.0,253.1903,253.2894,253.1542,253.1542,13827.0
2019-03-05 11:30:00,280.99,281.14,280.97,281.1,117824.0,253.1452,253.2804,253.1272,253.2443,117824.0
2019-03-05 11:35:00,281.09,281.4,281.09,281.37,118811.0,253.2353,253.5146,253.2353,253.4876,118811.0
2019-03-05 11:40:00,281.38,281.41,281.31,281.35,97780.0,253.4966,253.5236,253.4335,253.4695,97780.0
2019-03-05 11:45:00,281.38,281.38,281.18,281.21,17932.0,253.4966,253.4966,253.3164,253.3434,17932.0
2019-03-05 11:50:00,281.17,281.2,280.85,280.91,46954.0,253.3074,253.3344,253.0191,253.0731,46954.0
2019-03-05 11:55:00,280.88,281.04,280.84,281.02,11894.0,253.0461,253.1903,253.0101,253.1722,11894.0
2019-03-05 12:00:00,280.99,281.1,280.98,281.07,10083.0,253.1452,253.2443,253.1362,253.2173,10083.0
2019-03-05 12:05:00,281.07,281.1,280.99,281.01,11177.0,253.2173,253.2443,253.1452,253.1632,11177.0
2019-03-05 12:10:00,281.04,281.13,280.97,281.0,11279.0,253.1903,253.2713,253.1272,253.1542,11279.0
2019-03-05 12:15:00,280.98,281.01,280.84,280.87,15479.0,253.1362,253.1632,253.0101,253.0371,15479.0
2019-03-05 12:20:00,280.81,280.96,280.8,280.94,10913.0,252.9831,253.1182,252.974,253.1002,10913.0
2019-03-05 12:25:00,280.93,280.98,280.91,280.94,6013.0,253.0912,253.1362,253.0731,253.1002,6013.0
2019-03-05 12:30:00,280.92,281.01,280.87,280.89,8084.0,253.0822,253.1632,253.0371,253.0551,8084.0
2019-03-05 12:35:00,280.91,280.92,280.78,280.86,19344.0,253.0731,253.0822,252.956,253.0281,19344.0
2019-03-05 12:40:00,280.87,280.93,280.87,280.9,29489.0,253.0371,253.0912,253.0371,253.0641,29489.0
2019-03-05 12:45:00,280.91,280.92,280.84,280.91,9027.0,253.0731,253.0822,253.0101,253.0731,9027.0
2019-03-05 12:50:00,280.9,280.98,280.89,280.97,11977.0,253.0641,253.1362,253.0551,253.1272,11977.0
2019-03-05 12:55:00,280.97,281.07,280.94,281.05,6557.0,253.1272,253.2173,253.1002,253.1993,6557.0
2019-03-05 13:00:00,281.05,281.15,281.02,281.14,49191.0,253.1993,253.2894,253.1722,253.2804,49191.0
2019-03-05 13:05:00,281.18,281.19,281.14,281.17,5693.0,253.3164,253.3254,253.2804,253.3074,5693.0
2019-03-05 13:10:00,281.17,281.34,281.17,281.34,17855.0,253.3074,253.4605,253.3074,253.4605,17855.0
2019-03-05 13:15:00,281.31,281.31,281.13,281.13,14779.0,253.4335,253.4335,253.2713,253.2713,14779.0
2019-03-05 13:20:00,281.14,281.14,280.96,280.96,26206.0,253.2804,253.2804,253.1182,253.1182,26206.0
2019-03-05 13:25:00,280.96,281.01,280.69,280.71,14949.0,253.1182,253.1632,252.8749,252.893,14949.0
2019-03-05 13:30:00,280.7,280.76,280.66,280.72,12537.0,252.884,252.938,252.8479,252.902,12537.0
2019-03-05 13:35:00,280.75,280.88,280.74,280.82,63670.0,252.929,253.0461,252.92,252.9921,63670.0
2019-03-05 13:40:00,280.79,280.79,280.62,280.66,27512.0,252.965,252.965,252.8119,252.8479,27512.0
2019-03-05 13:45:00,280.68,280.79,280.63,280.79,13190.0,252.8659,252.965,252.8209,252.965,13190.0
2019-03-05 13:50:00,280.82,280.9,280.81,280.85,10414.0,252.9921,253.0641,252.9831,253.0191,10414.0
2019-03-05 13:55:00,280.86,280.91,280.81,280.87,9534.0,253.0281,253.0731,252.9831,253.0371,9534.0
2019-03-05 14:00:00,280.86,281.06,280.84,281.03,16578.0,253.0281,253.2083,253.0101,253.1813,16578.0
2019-03-05 14:05:00,281.04,281.11,281.0,281.01,33746.0,253.1903,253.2533,253.1542,253.1632,33746.0
2019-03-05 14:10:00,280.99,281.06,280.96,280.97,25437.0,253.1452,253.2083,253.1182,253.1272,25437.0
2019-03-05 14:15:00,280.98,281.08,280.97,281.06,12924.0,253.1362,253.2263,253.1272,253.2083,12924.0
2019-03-05 14:20:00,281.08,281.16,281.07,281.09,9950.0,253.2263,253.2984,253.2173,253.2353,9950.0
2019-03-05 14:25:00,281.07,281.16,281.06,281.16,8461.0,253.2173,253.2984,253.2083,253.2984,8461.0
2019-03-05 14:30:00,281.16,281.24,281.06,281.06,22381.0,253.2984,253.3704,253.2083,253.2083,22381.0
2019-03-05 14:35:00,281.07,281.11,280.99,281.11,10219.0,253.2173,253.2533,253.1452,253.2533,10219.0
2019-03-05 14:40:00,281.09,281.24,281.08,281.21,14123.0,253.2353,253.3704,253.2263,253.3434,14123.0
2019-03-05 14:45:00,281.18,281.24,281.12,281.21,19919.0,253.3164,253.3704,253.2623,253.3434,19919.0
2019-03-05 14:50:00,281.22,281.34,281.2,281.32,25666.0,253.3524,253.4605,253.3344,253.4425,25666.0
2019-03-05 14:55:00,281.36,281.4,281.25,281.35,17687.0,253.4786,253.5146,253.3795,253.4695,17687.0
2019-03-05 15:00:00,281.36,281.42,281.25,281.28,21725.0,253.4786,253.5326,253.3795,253.4065,21725.0
2019-03-05 15:05:00,281.26,281.27,281.11,281.11,16203.0,253.3885,253.3975,253.2533,253.2533,16203.0
2019-03-05 15:10:00,281.13,281.28,281.04,281.07,26027.0,253.2713,253.4065,253.1903,253.2173,26027.0
2019-03-05 15:15:00,281.07,281.13,281.04,281.09,22261.0,253.2173,253.2713,253.1903,253.2353,22261.0
2019-03-05 15:20:00,281.08,281.17,281.0,281.17,15398.0,253.2263,253.3074,253.1542,253.3074,15398.0
2019-03-05 15:25:00,281.14,281.16,281.01,281.05,53557.0,253.2804,253.2984,253.1632,253.1993,53557.0
2019-03-05 15:30:00,281.05,281.06,280.98,281.03,16523.0,253.1993,253.2083,253.1362,253.1813,16523.0
2019-03-05 15:35:00,281.04,281.17,281.02,281.14,25884.0,253.1903,253.3074,253.1722,253.2804,25884.0
2019-03-05 15:40:00,281.14,281.32,281.12,281.32,40078.0,253.2804,253.4425,253.2623,253.4425,40078.0
2019-03-05 15:45:00,281.29,281.49,281.28,281.42,22029.0,253.4155,253.5957,253.4065,253.5326,22029.0
2019-03-05 15:50:00,281.43,281.45,281.25,281.29,40327.0,253.5416,253.5596,253.3795,253.4155,40327.0
2019-03-05 15:55:00,281.28,281.28,280.78,280.8,101314.0,253.4065,253.4065,252.956,252.974,101314.0
2019-03-06 09:30:00,280.87,280.88,280.69,280.69,34943.0,253.0371,253.0461,252.8749,252.8749,34943.0
2019-03-06 09:35:00,280.65,280.77,280.51,280.64,297755.0,252.8389,252.947,252.7128,252.8299,297755.0
2019-03-06 09:40:00,280.63,280.65,280.44,280.54,163151.0,252.8209,252.8389,252.6497,252.7398,163151.0
2019-03-06 09:45:00,280.54,280.58,280.2,280.23,100033.0,252.7398,252.7758,252.4335,252.4605,100033.0
2019-03-06 09:50:00,280.24,280.27,279.97,280.11,41031.0,252.4695,252.4966,252.2263,252.3524,41031.0
2019-03-06 09:55:00,280.1,280.28,280.05,280.26,19545.0,252.3434,252.5056,252.2984,252.4876,19545.0
2019-03-06 10:00:00,280.27,280.35,280.1,280.14,18193.0,252.4966,252.5686,252.3434,252.3794,18193.0
2019-03-06 10:05:00,280.18,280.47,280.08,280.47,247801.0,252.4155,252.6767,252.3254,252.6767,247801.0
2019-03-06 10:10:00,280.46,280.46,280.21,280.31,46079.0,252.6677,252.6677,252.4425,252.5326,46079.0
2019-03-06 10:15:00,280.31,280.41,280.01,280.04,108081.0,252.5326,252.6227,252.2623,252.2894,108081.0
2019-03-06 10:20:00,280.0,280.1,279.86,279.88,21246.0,252.2533,252.3434,252.1272,252.1452,21246.0
2019-03-06 10:25:00,279.89,280.01,279.74,279.74,23056.0,252.1542,252.2623,252.0191,252.0191,23056.0
2019-03-06 10:30:00,279.76,279.92,279.43,279.44,26809.0,252.0371,252.1812,251.7398,251.7488,26809.0
2019-03-06 10:35:00,279.41,279.63,279.4,279.6,26458.0,251.7218,251.92,251.7128,251.893,26458.0
2019-03-06 10:40:00,279.53,279.69,279.46,279.65,35534.0,251.8299,251.974,251.7668,251.938,35534.0
2019-03-06 10:45:00,279.65,279.78,279.6,279.66,14507.0,251.938,252.0551,251.893,251.947,14507.0
2019-03-06 10:50:00,279.64,279.82,279.64,279.82,21563.0,251.929,252.0912,251.929,252.0912,21563.0
2019-03-06 10:55:00,279.79,280.02,279.79,279.86,26005.0,252.0641,252.2713,252.0641,252.1272,26005.0
2019-03-06 11:00:00,279.84,280.0,279.77,279.9,14428.0,252.1092,252.2533,252.0461,252.1632,14428.0
2019-03-06 11:05:00,279.9,280.19,279.89,280.16,12238.0,252.1632,252.4245,252.1542,252.3975,12238.0
2019-03-06 11:10:00,280.16,280.2,280.03,280.09,5836.0,252.3975,252.4335,252.2803,252.3344,5836.0
2019-03-06 11:15:00,280.13,280.25,280.02,280.05,12553.0,252.3704,252.4785,252.2713,252.2984,12553.0
2019-03-06 11:20:00,280.05,280.09,279.75,279.75,34395.0,252.2984,252.3344,252.0281,252.0281,34395.0
2019-03-06 11:25:00,279.7,279.84,279.64,279.74,14297.0,251.983,252.1092,251.929,252.0191,14297.0
2019-03-06 11:30:00,279.8,279.9,279.63,279.73,22550.0,252.0731,252.1632,251.92,252.0101,22550.0
2019-03-06 11:35:00,279.72,279.82,279.65,279.65,11015.0,252.0011,252.0912,251.938,251.938,11015.0
2019-03-06 11:40:00,279.6,279.72,279.42,279.42,19881.0,251.893,252.0011,251.7308,251.7308,19881.0
2019-03-06 11:45:00,279.41,279.7,279.35,279.35,36855.0,251.7218,251.983,251.6677,251.6677,36855.0
2019-03-06 11:50:00,279.32,279.34,279.07,279.2,56573.0,251.6407,251.6587,251.4155,251.5326,56573.0
2019-03-06 11:55:00,279.21,279.41,279.16,279.33,40790.0,251.5416,251.7218,251.4966,251.6497,40790.0
2019-03-06 12:00:00,279.27,279.55,279.27,279.52,68927.0,251.5957,251.8479,251.5957,251.8209,68927.0
2019-03-06 12:05:00,279.51,279.83,279.51,279.73,51190.0,251.8119,252.1002,251.8119,252.0101,51190.0
2019-03-06 12:10:00,279.73,279.75,279.62,279.64,48612.0,252.0101,252.0281,251.911,251.929,48612.0
2019-03-06 12:15:00,279.6,279.72,279.31,279.34,49235.0,251.893,252.0011,251.6317,251.6587,49235.0
2019-03-06 12:20:00,279.3,279.44,279.14,279.14,54717.0,251.6227,251.7488,251.4785,251.4785,54717.0
2019-03-06 12:25:00,279.16,279.22,279.03,279.13,39169.0,251.4966,251.5506,251.3794,251.4695,39169.0
2019-03-06 12:30:00,279.19,279.35,279.19,279.35,18591.0,251.5236,251.6677,251.5236,251.6677,18591.0
2019-03-06 12:35:00,279.34,279.5,279.33,279.35,27663.0,251.6587,251.8029,251.6497,251.6677,27663.0
2019-03-06 12:40:00,279.32,279.4,279.24,279.26,11088.0,251.6407,251.7128,251.5686,251.5867,11088.0
2019-03-06 12:45:00,279.2,279.32,279.02,279.08,13926.0,251.5326,251.6407,251.3704,251.4245,13926.0
2019-03-06 12:50:00,279.13,279.35,278.95,278.99,20652.0,251.4695,251.6677,251.3074,251.3434,20652.0
2019-03-06 12:55:00,279.0,279.04,278.92,278.93,37768.0,251.3524,251.3885,251.2803,251.2894,37768.0
2019-03-06 13:00:00,278.96,279.05,278.9,278.92,10749.0,251.3164,251.3975,251.2623,251.2803,10749.0
2019-03-06 13:05:00,278.9,278.92,278.79,278.82,12565.0,251.2623,251.2803,251.1632,251.1903,12565.0
2019-03-06 13:10:00,278.84,278.97,278.83,278.92,15210.0,251.2083,251.3254,251.1993,251.2803,15210.0
2019-03-06 13:15:00,278.9,279.15,278.8,279.1,11061.0,251.2623,251.4876,251.1722,251.4425,11061.0
2019-03-06 13:20:00,279.08,279.08,278.88,278.88,4056.0,251.4245,251.4245,251.2443,251.2443,4056.0
2019-03-06 13:25:00,278.83,279.01,278.78,278.88,11054.0,251.1993,251.3614,251.1542,251.2443,11054.0
2019-03-06 13:30:00,278.95,279.17,278.94,279.14,98616.0,251.3074,251.5056,251.2984,251.4785,98616.0
2019-03-06 13:35:00,279.13,279.43,279.01,279.41,15746.0,251.4695,251.7398,251.3614,251.7218,15746.0
2019-03-06 13:40:00,279.45,279.45,279.26,279.28,14233.0,251.7578,251.7578,251.5867,251.6047,14233.0
2019-03-06 13:45:00,279.27,279.27,279.02,279.1,29630.0,251.5957,251.5957,251.3704,251.4425,29630.0
2019-03-06 13:50:00,279.02,279.25,279.02,279.25,21255.0,251.3704,251.5776,251.3704,251.5776,21255.0
2019-03-06 13:55:00,279.3,279.55,279.3,279.52,46860.0,251.6227,251.8479,251.6227,251.8209,46860.0
2019-03-06 14:00:00,279.53,279.66,279.44,279.62,69763.0,251.8299,251.947,251.7488,251.911,69763.0
2019-03-06 14:05:00,279.6,279.6,279.38,279.44,27001.0,251.893,251.893,251.6948,251.7488,27001.0
2019-03-06 14:10:00,279.44,279.67,279.44,279.62,23129.0,251.7488,251.956,251.7488,251.911,23129.0
2019-03-06 14:15:00,279.57,279.58,279.43,279.45,15223.0,251.8659,251.8749,251.7398,251.7578,15223.0
2019-03-06 14:20:00,279.42,279.68,279.42,279.64,8745.0,251.7308,251.965,251.7308,251.929,8745.0
2019-03-06 14:25:00,279.62,279.66,279.43,279.46,39592.0,251.911,251.947,251.7398,251.7668,39592.0
2019-03-06 14:30:00,279.47,279.57,279.16,279.25,59866.0,251.7758,251.8659,251.4966,251.5776,59866.0
2019-03-06 14:35:00,279.26,279.4,279.24,279.35,76087.0,251.5867,251.7128,251.5686,251.6677,76087.0
2019-03-06 14:40:00,279.29,279.34,279.18,279.22,30900.0,251.6137,251.6587,251.5146,251.5506,30900.0
2019-03-06 14:45:00,279.18,279.35,279.14,279.29,16166.0,251.5146,251.6677,251.4785,251.6137,16166.0
2019-03-06 14:50:00,279.3,279.4,279.14,279.36,16744.0,251.6227,251.7128,251.4785,251.6767,16744.0
2019-03-06 14:55:00,279.34,279.52,279.25,279.33,19034.0,251.6587,251.8209,251.5776,251.6497,19034.0
2019-03-06 15:00:00,279.23,279.5,279.23,279.25,28343.0,251.5596,251.8029,251.5596,251.5776,28343.0
2019-03-06 15:05:00,279.25,279.33,279.1,279.16,22084.0,251.5776,251.6497,251.4425,251.4966,22084.0
2019-03-06 15:10:00,279.13,279.19,278.95,278.97,8903.0,251.4695,251.5236,251.3074,251.3254,8903.0
2019-03-06 15:15:00,278.95,279.03,278.76,278.92,21367.0,251.3074,251.3794,251.1362,251.2803,21367.0
2019-03-06 15:20:00,278.94,279.03,278.87,278.93,22672.0,251.2984,251.3794,251.2353,251.2894,22672.0
2019-03-06 15:25:00,278.98,278.99,278.68,278.96,24620.0,251.3344,251.3434,251.0641,251.3164,24620.0
2019-03-06 15:30:00,278.96,279.18,278.94,279.18,25967.0,251.3164,251.5146,251.2984,251.5146,25967.0
2019-03-06 15:35:00,279.19,279.27,279.11,279.2,32788.0,251.5236,251.5957,251.4515,251.5326,32788.0
2019-03-06 15:40:00,279.21,279.4,279.18,279.38,56441.0,251.5416,251.7128,251.5146,251.6948,56441.0
2019-03-06 15:45:00,279.32,279.32,279.03,279.17,58779.0,251.6407,251.6407,251.3794,251.5056,58779.0
2019-03-06 15:50:00,279.17,279.36,279.12,279.12,45591.0,251.5056,251.6767,251.4605,251.4605,45591.0
2019-03-06 15:55:00,279.13,279.2,278.99,278.99,41975.0,251.4695,251.5326,251.3434,251.3434,41975.0
2019-03-07 09:30:00,278.53,278.66,278.29,278.35,126737.0,250.929,251.0461,250.7128,250.7668,126737.0
2019-03-07 09:35:00,278.27,278.3,277.74,277.84,86586.0,250.6948,250.7218,250.2173,250.3074,86586.0
2019-03-07 09:40:00,277.77,277.97,277.51,277.57,111100.0,250.2443,250.4245,250.0101,250.0641,111100.0
2019-03-07 09:45:00,277.59,277.6,276.98,277.04,75370.0,250.0821,250.0911,249.5326,249.5866,75370.0
2019-03-07 09:50:00,277.04,277.14,276.4,276.73,146340.0,249.5866,249.6767,249.0101,249.3074,146340.0
2019-03-07 09:55:00,276.72,276.97,276.55,276.95,85165.0,249.2984,249.5236,249.1452,249.5056,85165.0
2019-03-07 10:00:00,276.94,277.0,276.59,276.8,55502.0,249.4966,249.5506,249.1812,249.3704,55502.0
2019-03-07 10:05:00,276.82,277.04,276.64,276.73,86746.0,249.3884,249.5866,249.2263,249.3074,86746.0
2019-03-07 10:10:00,276.74,276.81,276.56,276.66,88269.0,249.3164,249.3794,249.1542,249.2443,88269.0
2019-03-07 10:15:00,276.65,276.78,276.21,276.23,92374.0,249.2353,249.3524,248.8389,248.8569,92374.0
2019-03-07 10:20:00,276.22,276.5,276.05,276.41,56529.0,248.8479,249.1002,248.6947,249.0191,56529.0
2019-03-07 10:25:00,276.46,276.75,276.42,276.75,38730.0,249.0641,249.3254,249.0281,249.3254,38730.0
2019-03-07 10:30:00,276.64,276.95,276.59,276.89,47435.0,249.2263,249.5056,249.1812,249.4515,47435.0
2019-03-07 10:35:00,276.88,276.98,276.69,276.7,38118.0,249.4425,249.5326,249.2713,249.2803,38118.0
2019-03-07 10:40:00,276.67,276.68,276.33,276.39,35937.0,249.2533,249.2623,248.947,249.0011,35937.0
2019-03-07 10:45:00,276.39,276.96,276.39,276.96,10865.0,249.0011,249.5146,249.0011,249.5146,10865.0
2019-03-07 10:50:00,276.95,277.02,276.83,277.02,53277.0,249.5056,249.5686,249.3975,249.5686,53277.0
2019-03-07 10:55:00,277.04,277.15,276.97,276.97,56504.0,249.5866,249.6857,249.5236,249.5236,56504.0
2019-03-07 11:00:00,276.97,277.05,276.75,276.76,55401.0,249.5236,249.5957,249.3254,249.3344,55401.0
2019-03-07 11:05:00,276.78,276.86,276.57,276.77,28546.0,249.3524,249.4245,249.1632,249.3434,28546.0
2019-03-07 11:10:00,276.85,276.98,276.72,276.98,17088.0,249.4155,249.5326,249.2984,249.5326,17088.0
2019-03-07 11:15:00,277.02,277.02,276.51,276.68,63881.0,249.5686,249.5686,249.1092,249.2623,63881.0
2019-03-07 11:20:00,276.66,276.73,276.51,276.71,35226.0,249.2443,249.3074,249.1092,249.2893,35226.0
2019-03-07 11:25:00,276.73,277.06,276.73,277.0,21851.0,249.3074,249.6047,249.3074,249.5506,21851.0
2019-03-07 11:30:00,277.05,277.53,277.05,277.43,83657.0,249.5957,250.0281,249.5957,249.938,83657.0
2019-03-07 11:35:00,277.46,277.52,277.39,277.41,25902.0,249.965,250.0191,249.902,249.92,25902.0
2019-03-07 11:40:00,277.43,277.57,277.36,277.47,19013.0,249.938,250.0641,249.8749,249.974,19013.0
2019-03-07 11:45:00,277.49,277.57,277.3,277.31,18932.0,249.992,250.0641,249.8209,249.8299,18932.0
2019-03-07 11:50:00,277.32,277.42,277.18,277.18,16049.0,249.8389,249.929,249.7128,249.7128,16049.0
2019-03-07 11:55:00,277.2,277.32,277.12,277.2,13759.0,249.7308,249.8389,249.6587,249.7308,13759.0
2019-03-07 12:00:00,277.13,277.14,276.98,277.05,10837.0,249.6677,249.6767,249.5326,249.5957,10837.0
2019-03-07 12:05:00,277.1,277.39,277.03,277.28,77417.0,249.6407,249.902,249.5776,249.8029,77417.0
2019-03-07 12:10:00,277.28,277.34,277.12,277.24,16776.0,249.8029,249.8569,249.6587,249.7668,16776.0
2019-03-07 12:15:00,277.27,277.39,277.05,277.07,13952.0,249.7939,249.902,249.5957,249.6137,13952.0
2019-03-07 12:20:00,277.1,277.26,277.0,277.11,40149.0,249.6407,249.7848,249.5506,249.6497,40149.0
2019-03-07 12:25:00,277.15,277.4,277.08,277.29,31381.0,249.6857,249.911,249.6227,249.8119,31381.0
2019-03-07 12:30:00,277.22,277.5,276.78,277.44,181863.0,249.7488,250.0011,249.3524,249.947,181863.0
2019-03-07 12:35:00,277.44,277.44,277.26,277.39,15673.0,249.947,249.947,249.7848,249.902,15673.0
2019-03-07 12:40:00,277.44,277.51,277.41,277.5,10065.0,249.947,250.0101,249.92,250.0011,10065.0
2019-03-07 12:45:00,277.54,277.66,277.41,277.57,12098.0,250.0371,250.1452,249.92,250.0641,12098.0
2019-03-07 12:50:00,277.56,277.94,277.48,277.94,56850.0,250.0551,250.3975,249.983,250.3975,56850.0
2019-03-07 12:55:00,277.95,278.0,277.86,277.86,16764.0,250.4065,250.4515,250.3254,250.3254,16764.0
2019-03-07 13:00:00,277.82,277.9,277.76,277.81,11485.0,250.2893,250.3614,250.2353,250.2803,11485.0
2019-03-07 13:05:00,277.79,277.84,277.59,277.63,18761.0,250.2623,250.3074,250.0821,250.1182,18761.0
2019-03-07 13:10:00,277.7,277.82,277.69,277.74,18821.0,250.1812,250.2893,250.1722,250.2173,18821.0
2019-03-07 13:15:00,277.8,277.87,277.61,277.68,43299.0,250.2713,250.3344,250.1002,250.1632,43299.0
2019-03-07 13:20:00,277.66,277.71,277.54,277.59,17212.0,250.1452,250.1902,250.0371,250.0821,17212.0
2019-03-07 13:25:00,277.54,277.62,277.51,277.62,44303.0,250.0371,250.1092,250.0101,250.1092,44303.0
2019-03-07 13:30:00,277.58,277.6,277.25,277.26,24204.0,250.0731,250.0911,249.7758,249.7848,24204.0
2019-03-07 13:35:00,277.24,277.3,277.16,277.29,17104.0,249.7668,249.8209,249.6948,249.8119,17104.0
2019-03-07 13:40:00,277.3,277.47,277.3,277.44,8082.0,249.8209,249.974,249.8209,249.947,8082.0
2019-03-07 13:45:00,277.44,277.6,277.42,277.54,18723.0,249.947,250.0911,249.929,250.0371,18723.0
2019-03-07 13:50:00,277.61,277.67,277.29,277.34,54496.0,250.1002,250.1542,249.8119,249.8569,54496.0
2019-03-07 13:55:00,277.32,277.33,277.24,277.26,20288.0,249.8389,249.8479,249.7668,249.7848,20288.0
2019-03-07 14:00:00,277.25,277.39,277.14,277.2,24065.0,249.7758,249.902,249.6767,249.7308,24065.0
2019-03-07 14:05:00,277.21,277.21,276.92,277.01,58816.0,249.7398,249.7398,249.4785,249.5596,58816.0
2019-03-07 14:10:00,276.98,277.04,276.71,276.72,15740.0,249.5326,249.5866,249.2893,249.2984,15740.0
2019-03-07 14:15:00,276.71,276.72,276.59,276.72,19274.0,249.2893,249.2984,249.1812,249.2984,19274.0
2019-03-07 14:20:00,276.73,276.89,276.71,276.75,12994.0,249.3074,249.4515,249.2893,249.3254,12994.0
2019-03-07 14:25:00,276.74,276.86,276.72,276.84,11602.0,249.3164,249.4245,249.2984,249.4065,11602.0
2019-03-07 14:30:00,276.85,276.92,276.49,276.56,16706.0,249.4155,249.4785,249.0911,249.1542,16706.0
2019-03-07 14:35:00,276.58,276.6,276.36,276.37,18551.0,249.1722,249.1902,248.974,248.983,18551.0
2019-03-07 14:40:00,276.41,276.55,276.28,276.49,32946.0,249.0191,249.1452,248.902,249.0911,32946.0
2019-03-07 14:45:00,276.46,276.5,276.08,276.26,65937.0,249.0641,249.1002,248.7218,248.8839,65937.0
2019-03-07 14:50:00,276.23,276.3,275.94,276.17,65569.0,248.8569,248.92,248.5956,248.8029,65569.0
2019-03-07 14:55:00,276.19,276.31,275.96,276.07,36470.0,248.8209,248.929,248.6137,248.7128,36470.0
2019-03-07 15:00:00,276.1,276.12,275.74,275.93,39210.0,248.7398,248.7578,248.4155,248.5866,39210.0
2019-03-07 15:05:00,275.93,276.14,275.86,276.12,35170.0,248.5866,248.7758,248.5236,248.7578,35170.0
2019-03-07 15:10:00,276.06,276.25,276.0,276.08,41204.0,248.7038,248.8749,248.6497,248.7218,41204.0
2019-03-07 15:15:00,276.1,276.43,276.09,276.43,38341.0,248.7398,249.0371,248.7308,249.0371,38341.0
2019-03-07 15:20:00,276.42,276.51,276.3,276.41,43034.0,249.0281,249.1092,248.92,249.0191,43034.0
2019-03-07 15:25:00,276.43,276.61,276.05,276.08,68211.0,249.0371,249.1993,248.6947,248.7218,68211.0
2019-03-07 15:30:00,276.11,276.45,276.09,276.24,33605.0,248.7488,249.0551,248.7308,248.8659,33605.0
2019-03-07 15:35:00,276.24,276.72,276.24,276.71,40519.0,248.8659,249.2984,248.8659,249.2893,40519.0
2019-03-07 15:40:00,276.69,276.7,276.33,276.47,54349.0,249.2713,249.2803,248.947,249.0731,54349.0
2019-03-07 15:45:00,276.46,276.67,276.32,276.44,35904.0,249.0641,249.2533,248.938,249.0461,35904.0
2019-03-07 15:50:00,276.45,276.45,276.12,276.3,131806.0,249.0551,249.0551,248.7578,248.92,131806.0
2019-03-07 15:55:00,276.32,276.86,276.32,276.76,174567.0,248.938,249.4245,248.938,249.3344,174567.0
2019-03-08 09:30:00,274.58,274.78,274.27,274.27,233423.0,247.3704,247.5506,247.0911,247.0911,233423.0
2019-03-08 09:35:00,274.29,274.79,274.22,274.74,136562.0,247.1092,247.5596,247.0461,247.5146,136562.0
2019-03-08 09:40:00,274.75,274.76,274.39,274.46,187227.0,247.5236,247.5326,247.1992,247.2623,187227.0
2019-03-08 09:45:00,274.45,275.04,274.41,275.0,87615.0,247.2533,247.7848,247.2173,247.7488,87615.0
2019-03-08 09:50:00,275.0,275.11,274.56,274.79,46555.0,247.7488,247.8479,247.3524,247.5596,46555.0
2019-03-08 09:55:00,274.8,274.94,274.63,274.65,58471.0,247.5686,247.6947,247.4155,247.4335,58471.0
2019-03-08 10:00:00,274.62,274.62,274.27,274.53,60993.0,247.4065,247.4065,247.0911,247.3254,60993.0
2019-03-08 10:05:00,274.53,274.54,274.1,274.49,55710.0,247.3254,247.3344,246.938,247.2893,55710.0
2019-03-08 10:10:00,274.48,274.82,274.3,274.53,203038.0,247.2803,247.5866,247.1182,247.3254,203038.0
2019-03-08 10:15:00,274.53,274.63,274.29,274.42,40034.0,247.3254,247.4155,247.1092,247.2263,40034.0
2019-03-08 10:20:00,274.36,274.71,274.35,274.45,44037.0,247.1722,247.4875,247.1632,247.2533,44037.0
2019-03-08 10:25:00,274.47,274.87,274.44,274.73,50250.0,247.2713,247.6317,247.2443,247.5056,50250.0
2019-03-08 10:30:00,274.77,274.92,274.54,274.55,44759.0,247.5416,247.6767,247.3344,247.3434,44759.0
2019-03-08 10:35:00,274.54,274.87,274.51,274.56,29121.0,247.3344,247.6317,247.3074,247.3524,29121.0
2019-03-08 10:40:00,274.53,275.32,274.4,275.31,100854.0,247.3254,248.0371,247.2083,248.0281,100854.0
2019-03-08 10:45:00,275.33,275.55,275.31,275.54,40755.0,248.0461,248.2443,248.0281,248.2353,40755.0
2019-03-08 10:50:00,275.47,275.48,274.99,275.08,70658.0,248.1722,248.1812,247.7398,247.8209,70658.0
2019-03-08 10:55:00,275.09,275.21,274.87,274.88,52857.0,247.8299,247.938,247.6317,247.6407,52857.0
2019-03-08 11:00:00,274.85,274.99,274.75,274.84,45578.0,247.6137,247.7398,247.5236,247.6047,45578.0
2019-03-08 11:05:00,274.85,275.05,274.68,274.8,142769.0,247.6137,247.7938,247.4605,247.5686,142769.0
2019-03-08 11:10:00,274.81,275.13,274.66,275.04,34014.0,247.5776,247.8659,247.4425,247.7848,34014.0
2019-03-08 11:15:00,275.03,275.23,274.98,274.99,43486.0,247.7758,247.956,247.7308,247.7398,43486.0
2019-03-08 11:20:00,274.99,275.12,274.9,275.11,45343.0,247.7398,247.8569,247.6587,247.8479,45343.0
2019-03-08 11:25:00,275.12,275.51,275.12,275.31,52831.0,247.8569,248.2083,247.8569,248.0281,52831.0
2019-03-08 11:30:00,275.3,275.52,275.17,275.17,32294.0,248.0191,248.2173,247.902,247.902,32294.0
2019-03-08 11:35:00,275.18,275.18,275.04,275.06,55313.0,247.911,247.911,247.7848,247.8029,55313.0
2019-03-08 11:40:00,275.07,275.2,275.0,275.09,65100.0,247.8119,247.929,247.7488,247.8299,65100.0
2019-03-08 11:45:00,275.09,275.4,275.06,275.22,52811.0,247.8299,248.1092,247.8029,247.947,52811.0
2019-03-08 11:50:00,275.18,275.3,275.01,275.2,40829.0,247.911,248.0191,247.7578,247.929,40829.0
2019-03-08 11:55:00,275.22,275.22,274.9,274.9,54716.0,247.947,247.947,247.6587,247.6587,54716.0
2019-03-08 12:00:00,274.91,274.96,274.8,274.82,64970.0,247.6677,247.7128,247.5686,247.5866,64970.0
2019-03-08 12:05:00,274.78,274.78,274.62,274.62,38226.0,247.5506,247.5506,247.4065,247.4065,38226.0
2019-03-08 12:10:00,274.64,274.84,274.61,274.83,21349.0,247.4245,247.6047,247.3974,247.5956,21349.0
2019-03-08 12:15:00,274.83,274.89,274.68,274.68,43018.0,247.5956,247.6497,247.4605,247.4605,43018.0
2019-03-08 12:20:00,274.69,274.87,274.53,274.56,27378.0,247.4695,247.6317,247.3254,247.3524,27378.0
2019-03-08 12:25:00,274.56,274.88,274.56,274.84,21105.0,247.3524,247.6407,247.3524,247.6047,21105.0
2019-03-08 12:30:00,274.81,274.87,274.69,274.71,16248.0,247.5776,247.6317,247.4695,247.4875,16248.0
2019-03-08 12:35:00,274.71,274.77,274.57,274.59,18278.0,247.4875,247.5416,247.3614,247.3794,18278.0
2019-03-08 12:40:00,274.58,274.7,274.53,274.57,54148.0,247.3704,247.4785,247.3254,247.3614,54148.0
2019-03-08 12:45:00,274.58,274.67,274.4,274.42,27735.0,247.3704,247.4515,247.2083,247.2263,27735.0
2019-03-08 12:50:00,274.42,274.43,274.21,274.3,24183.0,247.2263,247.2353,247.0371,247.1182,24183.0
2019-03-08 12:55:00,274.29,274.3,274.17,274.23,31949.0,247.1092,247.1182,247.001,247.0551,31949.0
2019-03-08 13:00:00,274.24,274.33,274.21,274.29,23349.0,247.0641,247.1452,247.0371,247.1092,23349.0
2019-03-08 13:05:00,274.3,274.35,274.18,274.19,54473.0,247.1182,247.1632,247.0101,247.0191,54473.0
2019-03-08 13:10:00,274.2,274.51,274.2,274.45,21852.0,247.0281,247.3074,247.0281,247.2533,21852.0
2019-03-08 13:15:00,274.43,274.44,274.24,274.38,35892.0,247.2353,247.2443,247.0641,247.1902,35892.0
2019-03-08 13:20:00,274.36,274.37,274.18,274.31,11985.0,247.1722,247.1812,247.0101,247.1272,11985.0
2019-03-08 13:25:00,274.3,274.45,274.26,274.44,23133.0,247.1182,247.2533,247.0821,247.2443,23133.0
2019-03-08 13:30:00,274.45,274.48,274.28,274.37,14744.0,247.2533,247.2803,247.1001,247.1812,14744.0
2019-03-08 13:35:00,274.37,274.6,274.33,274.59,19392.0,247.1812,247.3884,247.1452,247.3794,19392.0
2019-03-08 13:40:00,274.6,274.8,274.6,274.66,27854.0,247.3884,247.5686,247.3884,247.4425,27854.0
2019-03-08 13:45:00,274.64,274.82,274.62,274.8,58739.0,247.4245,247.5866,247.4065,247.5686,58739.0
2019-03-08 13:50:00,274.81,274.85,274.68,274.72,27897.0,247.5776,247.6137,247.4605,247.4965,27897.0
2019-03-08 13:55:00,274.69,274.73,274.63,274.69,21618.0,247.4695,247.5056,247.4155,247.4695,21618.0
2019-03-08 14:00:00,274.7,274.72,274.44,274.47,187907.0,247.4785,247.4965,247.2443,247.2713,187907.0
2019-03-08 14:05:00,274.46,274.65,274.46,274.65,17351.0,247.2623,247.4335,247.2623,247.4335,17351.0
2019-03-08 14:10:00,274.65,274.82,274.61,274.68,21032.0,247.4335,247.5866,247.3974,247.4605,21032.0
2019-03-08 14:15:00,274.66,274.87,274.66,274.82,24650.0,247.4425,247.6317,247.4425,247.5866,24650.0
2019-03-08 14:20:00,274.83,275.0,274.81,275.0,34249.0,247.5956,247.7488,247.5776,247.7488,34249.0
2019-03-08 14:25:00,274.99,275.05,274.95,274.98,17669.0,247.7398,247.7938,247.7038,247.7308,17669.0
2019-03-08 14:30:00,274.99,275.17,274.98,275.08,22334.0,247.7398,247.902,247.7308,247.8209,22334.0
2019-03-08 14:35:00,275.07,275.15,275.06,275.09,25177.0,247.8119,247.8839,247.8029,247.8299,25177.0
2019-03-08 14:40:00,275.08,275.4,275.08,275.38,36351.0,247.8209,248.1092,247.8209,248.0911,36351.0
2019-03-08 14:45:00,275.36,275.49,275.33,275.39,100038.0,248.0731,248.1902,248.0461,248.1001,100038.0
2019-03-08 14:50:00,275.39,275.87,275.39,275.75,58197.0,248.1001,248.5326,248.1001,248.4245,58197.0
2019-03-08 14:55:00,275.76,275.76,275.45,275.46,37940.0,248.4335,248.4335,248.1542,248.1632,37940.0
2019-03-08 15:00:00,275.45,275.6,275.4,275.5,18133.0,248.1542,248.2893,248.1092,248.1992,18133.0
2019-03-08 15:05:00,275.48,275.78,275.39,275.58,50524.0,248.1812,248.4515,248.1001,248.2713,50524.0
2019-03-08 15:10:00,275.56,275.56,275.19,275.32,46541.0,248.2533,248.2533,247.92,248.0371,46541.0
2019-03-08 15:15:00,275.38,275.39,275.05,275.13,49169.0,248.0911,248.1001,247.7938,247.8659,49169.0
2019-03-08 15:20:00,275.15,275.22,275.03,275.03,16543.0,247.8839,247.947,247.7758,247.7758,16543.0
2019-03-08 15:25:00,275.05,275.22,274.99,275.08,29055.0,247.7938,247.947,247.7398,247.8209,29055.0
2019-03-08 15:30:00,275.05,275.52,274.96,275.41,36546.0,247.7938,248.2173,247.7128,248.1182,36546.0
2019-03-08 15:35:00,275.42,275.42,275.08,275.21,48345.0,248.1272,248.1272,247.8209,247.938,48345.0
2019-03-08 15:40:00,275.26,275.63,275.25,275.61,26948.0,247.983,248.3164,247.974,248.2983,26948.0
2019-03-08 15:45:00,275.62,275.88,275.59,275.71,34271.0,248.3074,248.5416,248.2803,248.3884,34271.0
2019-03-08 15:50:00,275.71,276.13,275.71,276.01,52114.0,248.3884,248.7668,248.3884,248.6587,52114.0
2019-03-08 15:55:00,276.03,276.33,275.93,276.2,135454.0,248.6767,248.947,248.5866,248.8299,135454.0
2019-03-11 09:30:00,276.96,277.49,276.94,277.39,84101.0,249.5146,249.992,249.4966,249.902,84101.0
2019-03-11 09:35:00,277.41,277.61,277.35,277.6,49546.0,249.92,250.1002,249.8659,250.0911,49546.0
2019-03-11 09:40:00,277.6,277.73,277.6,277.66,20163.0,250.0911,250.2083,250.0911,250.1452,20163.0
2019-03-11 09:45:00,277.64,277.86,277.56,277.72,37961.0,250.1272,250.3254,250.0551,250.1993,37961.0
2019-03-11 09:50:00,277.72,277.95,277.68,277.95,12910.0,250.1993,250.4065,250.1632,250.4065,12910.0
2019-03-11 09:55:00,277.93,278.04,277.9,278.0,9740.0,250.3884,250.4875,250.3614,250.4515,9740.0
2019-03-11 10:00:00,277.99,278.24,277.97,278.19,30515.0,250.4425,250.6677,250.4245,250.6227,30515.0
2019-03-11 10:05:00,278.19,278.19,278.07,278.1,51451.0,250.6227,250.6227,250.5146,250.5416,51451.0
2019-03-11 10:10:00,278.13,278.3,278.1,278.26,35566.0,250.5686,250.7218,250.5416,250.6857,35566.0
2019-03-11 10:15:00,278.24,278.39,278.22,278.35,25790.0,250.6677,250.8029,250.6497,250.7668,25790.0
2019-03-11 10:20:00,278.4,278.53,278.33,278.34,31152.0,250.8119,250.929,250.7488,250.7578,31152.0
2019-03-11 10:25:00,278.33,278.46,278.33,278.45,26897.0,250.7488,250.8659,250.7488,250.8569,26897.0
2019-03-11 10:30:00,278.43,278.55,278.32,278.36,67908.0,250.8389,250.947,250.7398,250.7758,67908.0
2019-03-11 10:35:00,278.4,278.55,278.32,278.54,71211.0,250.8119,250.947,250.7398,250.938,71211.0
2019-03-11 10:40:00,278.54,278.67,278.53,278.63,103318.0,250.938,251.0551,250.929,251.0191,103318.0
2019-03-11 10:45:00,278.64,278.88,278.64,278.84,136403.0,251.0281,251.2443,251.0281,251.2083,136403.0
2019-03-11 10:50:00,278.89,279.0,278.87,278.91,112443.0,251.2533,251.3524,251.2353,251.2713,112443.0
2019-03-11 10:55:00,278.9,278.95,278.84,278.95,37880.0,251.2623,251.3074,251.2083,251.3074,37880.0
2019-03-11 11:00:00,278.97,279.06,278.85,279.05,89353.0,251.3254,251.4065,251.2173,251.3975,89353.0
2019-03-11 11:05:00,279.08,279.21,279.07,279.17,63856.0,251.4245,251.5416,251.4155,251.5056,63856.0
2019-03-11 11:10:00,279.17,279.31,279.1,279.26,53910.0,251.5056,251.6317,251.4425,251.5867,53910.0
2019-03-11 11:15:00,279.28,279.31,279.14,279.14,41050.0,251.6047,251.6317,251.4785,251.4785,41050.0
2019-03-11 11:20:00,279.15,279.22,279.08,279.21,36207.0,251.4876,251.5506,251.4245,251.5416,36207.0
2019-03-11 11:25:00,279.23,279.29,279.09,279.27,21538.0,251.5596,251.6137,251.4335,251.5957,21538.0
2019-03-11 11:30:00,279.28,279.28,279.1,279.14,7954.0,251.6047,251.6047,251.4425,251.4785,7954.0
2019-03-11 11:35:00,279.17,279.46,279.13,279.34,30251.0,251.5056,251.7668,251.4695,251.6587,30251.0
2019-03-11 11:40:00,279.37,279.47,279.33,279.33,17216.0,251.6858,251.7758,251.6497,251.6497,17216.0
2019-03-11 11:45:00,279.34,279.36,279.14,279.18,17415.0,251.6587,251.6767,251.4785,251.5146,17415.0
2019-03-11 11:50:00,279.2,279.36,279.16,279.35,22691.0,251.5326,251.6767,251.4966,251.6677,22691.0
2019-03-11 11:55:00,279.38,279.53,279.38,279.51,14806.0,251.6948,251.8299,251.6948,251.8119,14806.0
2019-03-11 12:00:00,279.51,279.66,279.36,279.64,27535.0,251.8119,251.947,251.6767,251.929,27535.0
2019-03-11 12:05:00,279.66,279.69,279.58,279.61,28821.0,251.947,251.974,251.8749,251.902,28821.0
2019-03-11 12:10:00,279.6,279.61,279.42,279.43,18174.0,251.893,251.902,251.7308,251.7398,18174.0
2019-03-11 12:15:00,279.45,279.47,279.37,279.38,29333.0,251.7578,251.7758,251.6858,251.6948,29333.0
2019-03-11 12:20:00,279.39,279.44,279.29,279.37,11610.0,251.7038,251.7488,251.6137,251.6858,11610.0
2019-03-11 12:25:00,279.36,279.5,279.33,279.33,30698.0,251.6767,251.8029,251.6497,251.6497,30698.0
2019-03-11 12:30:00,279.36,279.51,279.36,279.42,11754.0,251.6767,251.8119,251.6767,251.7308,11754.0
2019-03-11 12:35:00,279.43,279.5,279.41,279.41,23844.0,251.7398,251.8029,251.7218,251.7218,23844.0
2019-03-11 12:40:00,279.43,279.49,279.36,279.46,20276.0,251.7398,251.7939,251.6767,251.7668,20276.0
2019-03-11 12:45:00,279.47,279.58,279.35,279.37,26439.0,251.7758,251.8749,251.6677,251.6858,26439.0
2019-03-11 12:50:00,279.36,279.46,279.35,279.37,34300.0,251.6767,251.7668,251.6677,251.6858,34300.0
2019-03-11 12:55:00,279.36,279.42,279.34,279.38,29028.0,251.6767,251.7308,251.6587,251.6948,29028.0
2019-03-11 13:00:00,279.38,279.42,279.36,279.39,4087.0,251.6948,251.7308,251.6767,251.7038,4087.0
2019-03-11 13:05:00,279.41,279.57,279.41,279.56,20167.0,251.7218,251.8659,251.7218,251.8569,20167.0
2019-03-11 13:10:00,279.55,279.67,279.54,279.67,32047.0,251.8479,251.956,251.8389,251.956,32047.0
2019-03-11 13:15:00,279.68,279.88,279.68,279.77,15005.0,251.965,252.1452,251.965,252.0461,15005.0
2019-03-11 13:20:00,279.74,279.81,279.71,279.71,11239.0,252.0191,252.0821,251.9921,251.9921,11239.0
2019-03-11 13:25:00,279.72,279.85,279.7,279.83,9971.0,252.0011,252.1182,251.983,252.1002,9971.0
2019-03-11 13:30:00,279.84,279.91,279.82,279.9,29220.0,252.1092,252.1722,252.0912,252.1632,29220.0
2019-03-11 13:35:00,279.92,279.96,279.88,279.91,19208.0,252.1812,252.2173,252.1452,252.1722,19208.0
2019-03-11 13:40:00,279.91,279.92,279.86,279.88,7438.0,252.1722,252.1812,252.1272,252.1452,7438.0
2019-03-11 13:45:00,279.88,279.88,279.73,279.73,14696.0,252.1452,252.1452,252.0101,252.0101,14696.0
2019-03-11 13:50:00,279.73,279.83,279.72,279.8,10488.0,252.0101,252.1002,252.0011,252.0731,10488.0
2019-03-11 13:55:00,279.81,279.96,279.8,279.93,10641.0,252.0821,252.2173,252.0731,252.1903,10641.0
2019-03-11 14:00:00,279.92,279.93,279.79,279.9,11994.0,252.1812,252.1903,252.0641,252.1632,11994.0
2019-03-11 14:05:00,279.92,279.94,279.76,279.8,15440.0,252.1812,252.1993,252.0371,252.0731,15440.0
2019-03-11 14:10:00,279.79,279.81,279.71,279.78,10877.0,252.0641,252.0821,251.9921,252.0551,10877.0
2019-03-11 14:15:00,279.78,279.79,279.69,279.72,20107.0,252.0551,252.0641,251.974,252.0011,20107.0
2019-03-11 14:20:00,279.72,279.91,279.72,279.88,12761.0,252.0011,252.1722,252.0011,252.1452,12761.0
2019-03-11 14:25:00,279.85,279.85,279.79,279.81,12078.0,252.1182,252.1182,252.0641,252.0821,12078.0
2019-03-11 14:30:00,279.82,279.95,279.78,279.84,30717.0,252.0912,252.2083,252.0551,252.1092,30717.0
2019-03-11 14:35:00,279.87,280.06,279.78,279.99,23863.0,252.1362,252.3074,252.0551,252.2443,23863.0
2019-03-11 14:40:00,279.97,279.99,279.81,279.81,34233.0,252.2263,252.2443,252.0821,252.0821,34233.0
2019-03-11 14:45:00,279.81,279.81,279.75,279.77,11527.0,252.0821,252.0821,252.0281,252.0461,11527.0
2019-03-11 14:50:00,279.77,279.87,279.73,279.77,25851.0,252.0461,252.1362,252.0101,252.0461,25851.0
2019-03-11 14:55:00,279.75,279.9,279.72,279.88,4478.0,252.0281,252.1632,252.0011,252.1452,4478.0
2019-03-11 15:00:00,279.87,279.88,279.75,279.84,9930.0,252.1362,252.1452,252.0281,252.1092,9930.0
2019-03-11 15:05:00,279.83,280.0,279.83,279.95,16244.0,252.1002,252.2533,252.1002,252.2083,16244.0
2019-03-11 15:10:00,279.95,280.08,279.94,280.01,25543.0,252.2083,252.3254,252.1993,252.2623,25543.0
2019-03-11 15:15:00,280.03,280.07,279.99,280.07,33135.0,252.2803,252.3164,252.2443,252.3164,33135.0
2019-03-11 15:20:00,280.05,280.25,280.02,280.23,56252.0,252.2984,252.4785,252.2713,252.4605,56252.0
2019-03-11 15:25:00,280.19,280.19,279.93,280.0,52079.0,252.4245,252.4245,252.1903,252.2533,52079.0
2019-03-11 15:30:00,280.01,280.26,279.99,280.26,9939.0,252.2623,252.4876,252.2443,252.4876,9939.0
2019-03-11 15:35:00,280.23,280.35,280.2,280.2,28177.0,252.4605,252.5686,252.4335,252.4335,28177.0
2019-03-11 15:40:00,280.19,280.19,280.07,280.15,17994.0,252.4245,252.4245,252.3164,252.3885,17994.0
2019-03-11 15:45:00,280.16,280.31,280.16,280.3,35418.0,252.3975,252.5326,252.3975,252.5236,35418.0
2019-03-11 15:50:00,280.29,280.29,280.06,280.12,20885.0,252.5146,252.5146,252.3074,252.3614,20885.0
2019-03-11 15:55:00,280.13,280.27,280.09,280.21,346914.0,252.3704,252.4966,252.3344,252.4425,346914.0
2019-03-12 09:30:00,280.79,280.86,280.62,280.71,89227.0,252.965,253.0281,252.8119,252.893,89227.0
2019-03-12 09:35:00,280.78,281.16,280.63,281.05,49661.0,252.956,253.2984,252.8209,253.1993,49661.0
2019-03-12 09:40:00,281.1,281.2,280.87,280.89,30353.0,253.2443,253.3344,253.0371,253.0551,30353.0
2019-03-12 09:45:00,280.88,281.01,280.66,280.95,46151.0,253.0461,253.1632,252.8479,253.1092,46151.0
2019-03-12 09:50:00,281.02,281.2,280.86,281.19,52387.0,253.1722,253.3344,253.0281,253.3254,52387.0
2019-03-12 09:55:00,281.2,281.3,281.04,281.04,18208.0,253.3344,253.4245,253.1903,253.1903,18208.0
2019-03-12 10:00:00,281.06,281.1,280.86,281.06,36912.0,253.2083,253.2443,253.0281,253.2083,36912.0
2019-03-12 10:05:00,281.03,281.11,280.91,281.02,30990.0,253.1813,253.2533,253.0731,253.1722,30990.0
2019-03-12 10:10:00,281.0,281.12,280.94,280.95,20017.0,253.1542,253.2623,253.1002,253.1092,20017.0
2019-03-12 10:15:00,280.88,281.16,280.8,281.15,14269.0,253.0461,253.2984,252.974,253.2894,14269.0
2019-03-12 10:20:00,281.13,281.17,281.01,281.1,5141.0,253.2713,253.3074,253.1632,253.2443,5141.0
2019-03-12 10:25:00,281.13,281.3,281.12,281.3,9551.0,253.2713,253.4245,253.2623,253.4245,9551.0
2019-03-12 10:30:00,281.35,281.67,281.35,281.64,29626.0,253.4695,253.7578,253.4695,253.7308,29626.0
2019-03-12 10:35:00,281.64,281.68,281.48,281.49,20202.0,253.7308,253.7668,253.5867,253.5957,20202.0
2019-03-12 10:40:00,281.47,281.52,281.31,281.34,31274.0,253.5777,253.6227,253.4335,253.4605,31274.0
2019-03-12 10:45:00,281.32,281.5,281.28,281.49,12960.0,253.4425,253.6047,253.4065,253.5957,12960.0
2019-03-12 10:50:00,281.59,281.74,281.54,281.59,14104.0,253.6858,253.8209,253.6407,253.6858,14104.0
2019-03-12 10:55:00,281.62,281.63,281.45,281.49,15684.0,253.7128,253.7218,253.5596,253.5957,15684.0
2019-03-12 11:00:00,281.48,281.49,281.18,281.2,20423.0,253.5867,253.5957,253.3164,253.3344,20423.0
2019-03-12 11:05:00,281.22,281.37,281.22,281.37,11028.0,253.3524,253.4876,253.3524,253.4876,11028.0
2019-03-12 11:10:00,281.39,281.45,280.99,281.07,18013.0,253.5056,253.5596,253.1452,253.2173,18013.0
2019-03-12 11:15:00,281.06,281.18,280.95,281.13,20437.0,253.2083,253.3164,253.1092,253.2713,20437.0
2019-03-12 11:20:00,281.09,281.24,281.06,281.07,16743.0,253.2353,253.3704,253.2083,253.2173,16743.0
2019-03-12 11:25:00,281.07,281.12,280.97,281.06,23322.0,253.2173,253.2623,253.1272,253.2083,23322.0
2019-03-12 11:30:00,281.09,281.2,280.98,281.15,32431.0,253.2353,253.3344,253.1362,253.2894,32431.0
2019-03-12 11:35:00,281.18,281.4,281.18,281.37,10519.0,253.3164,253.5146,253.3164,253.4876,10519.0
2019-03-12 11:40:00,281.35,281.52,281.32,281.47,10375.0,253.4695,253.6227,253.4425,253.5777,10375.0
2019-03-12 11:45:00,281.42,281.45,281.31,281.37,8927.0,253.5326,253.5596,253.4335,253.4876,8927.0
2019-03-12 11:50:00,281.37,281.61,281.34,281.57,17221.0,253.4876,253.7038,253.4605,253.6677,17221.0
2019-03-12 11:55:00,281.6,281.71,281.52,281.69,64351.0,253.6948,253.7939,253.6227,253.7758,64351.0
2019-03-12 12:00:00,281.7,281.7,281.39,281.39,30688.0,253.7849,253.7849,253.5056,253.5056,30688.0
2019-03-12 12:05:00,281.41,281.49,281.31,281.35,14331.0,253.5236,253.5957,253.4335,253.4695,14331.0
2019-03-12 12:10:00,281.39,281.55,281.38,281.53,5782.0,253.5056,253.6497,253.4966,253.6317,5782.0
2019-03-12 12:15:00,281.56,281.59,281.5,281.51,13255.0,253.6587,253.6858,253.6047,253.6137,13255.0
2019-03-12 12:20:00,281.5,281.55,281.29,281.5,25550.0,253.6047,253.6497,253.4155,253.6047,25550.0
2019-03-12 12:25:00,281.52,281.6,281.47,281.49,10033.0,253.6227,253.6948,253.5777,253.5957,10033.0
2019-03-12 12:30:00,281.48,281.52,281.37,281.38,13524.0,253.5867,253.6227,253.4876,253.4966,13524.0
2019-03-12 12:35:00,281.36,281.48,281.34,281.38,8632.0,253.4786,253.5867,253.4605,253.4966,8632.0
2019-03-12 12:40:00,281.45,281.5,281.35,281.37,18303.0,253.5596,253.6047,253.4695,253.4876,18303.0
2019-03-12 12:45:00,281.38,281.44,281.34,281.39,20498.0,253.4966,253.5506,253.4605,253.5056,20498.0
2019-03-12 12:50:00,281.38,281.38,281.19,281.28,22758.0,253.4966,253.4966,253.3254,253.4065,22758.0
2019-03-12 12:55:00,281.28,281.39,281.28,281.37,14218.0,253.4065,253.5056,253.4065,253.4876,14218.0
2019-03-12 13:00:00,281.39,281.51,281.32,281.37,11161.0,253.5056,253.6137,253.4425,253.4876,11161.0
2019-03-12 13:05:00,281.36,281.5,281.33,281.47,10158.0,253.4786,253.6047,253.4515,253.5777,10158.0
2019-03-12 13:10:00,281.47,281.47,281.29,281.31,6617.0,253.5777,253.5777,253.4155,253.4335,6617.0
2019-03-12 13:15:00,281.29,281.32,281.21,281.26,11018.0,253.4155,253.4425,253.3434,253.3885,11018.0
2019-03-12 13:20:00,281.27,281.48,281.27,281.44,25448.0,253.3975,253.5867,253.3975,253.5506,25448.0
2019-03-12 13:25:00,281.44,281.48,281.38,281.42,8997.0,253.5506,253.5867,253.4966,253.5326,8997.0
2019-03-12 13:30:00,281.42,281.47,281.28,281.42,31099.0,253.5326,253.5777,253.4065,253.5326,31099.0
2019-03-12 13:35:00,281.39,281.46,281.36,281.44,14906.0,253.5056,253.5686,253.4786,253.5506,14906.0
2019-03-12 13:40:00,281.44,281.54,281.44,281.52,26336.0,253.5506,253.6407,253.5506,253.6227,26336.0
2019-03-12 13:45:00,281.53,281.64,281.53,281.64,21716.0,253.6317,253.7308,253.6317,253.7308,21716.0
2019-03-12 13:50:00,281.62,281.74,281.57,281.71,20625.0,253.7128,253.8209,253.6677,253.7939,20625.0
2019-03-12 13:55:00,281.71,281.73,281.6,281.66,14464.0,253.7939,253.8119,253.6948,253.7488,14464.0
2019-03-12 14:00:00,281.64,281.71,281.64,281.67,8383.0,253.7308,253.7939,253.7308,253.7578,8383.0
2019-03-12 14:05:00,281.69,281.7,281.6,281.65,12568.0,253.7758,253.7849,253.6948,253.7398,12568.0
2019-03-12 14:10:00,281.68,281.71,281.63,281.7,29598.0,253.7668,253.7939,253.7218,253.7849,29598.0
2019-03-12 14:15:00,281.67,281.8,281.67,281.79,25195.0,253.7578,253.8749,253.7578,253.8659,25195.0
2019-03-12 14:20:00,281.78,281.79,281.61,281.61,17761.0,253.8569,253.8659,253.7038,253.7038,17761.0
2019-03-12 14:25:00,281.58,281.59,281.34,281.4,32273.0,253.6767,253.6858,253.4605,253.5146,32273.0
2019-03-12 14:30:00,281.44,281.52,281.36,281.48,15451.0,253.5506,253.6227,253.4786,253.5867,15451.0
2019-03-12 14:35:00,281.5,281.54,281.45,281.5,6425.0,253.6047,253.6407,253.5596,253.6047,6425.0
2019-03-12 14:40:00,281.46,281.54,281.43,281.46,13527.0,253.5686,253.6407,253.5416,253.5686,13527.0
2019-03-12 14:45:00,281.45,281.52,281.39,281.48,9210.0,253.5596,253.6227,253.5056,253.5867,9210.0
2019-03-12 14:50:00,281.49,281.53,281.35,281.37,10297.0,253.5957,253.6317,253.4695,253.4876,10297.0
2019-03-12 14:55:00,281.38,281.53,281.38,281.52,12751.0,253.4966,253.6317,253.4966,253.6227,12751.0
2019-03-12 15:00:00,281.5,281.5,281.3,281.42,19294.0,253.6047,253.6047,253.4245,253.5326,19294.0
2019-03-12 15:05:00,281.42,281.45,281.36,281.44,15251.0,253.5326,253.5596,253.4786,253.5506,15251.0
2019-03-12 15:10:00,281.43,281.43,281.12,281.15,16611.0,253.5416,253.5416,253.2623,253.2894,16611.0
2019-03-12 15:15:00,281.15,281.15,280.82,280.83,36217.0,253.2894,253.2894,252.9921,253.0011,36217.0
2019-03-12 15:20:00,280.84,281.04,280.73,281.03,17487.0,253.0101,253.1903,252.911,253.1813,17487.0
2019-03-12 15:25:00,281.04,281.22,280.99,281.13,21515.0,253.1903,253.3524,253.1452,253.2713,21515.0
2019-03-12 15:30:00,281.08,281.16,280.94,281.15,30071.0,253.2263,253.2984,253.1002,253.2894,30071.0
2019-03-12 15:35:00,281.13,281.15,280.94,281.1,20715.0,253.2713,253.2894,253.1002,253.2443,20715.0
2019-03-12 15:40:00,281.1,281.41,281.0,281.4,19465.0,253.2443,253.5236,253.1542,253.5146,19465.0
2019-03-12 15:45:00,281.39,281.5,281.2,281.28,37131.0,253.5056,253.6047,253.3344,253.4065,37131.0
2019-03-12 15:50:00,281.22,281.31,281.09,281.09,22531.0,253.3524,253.4335,253.2353,253.2353,22531.0
2019-03-12 15:55:00,281.09,281.24,280.86,281.19,64289.0,253.2353,253.3704,253.0281,253.3254,64289.0
2019-03-13 09:30:00,282.23,282.26,282.04,282.21,72081.0,254.2623,254.2894,254.0912,254.2443,72081.0
2019-03-13 09:35:00,282.28,282.36,282.14,282.25,12356.0,254.3074,254.3795,254.1813,254.2804,12356.0
2019-03-13 09:40:00,282.3,282.42,282.14,282.37,24414.0,254.3254,254.4335,254.1813,254.3885,24414.0
2019-03-13 09:45:00,282.42,282.42,282.2,282.26,31464.0,254.4335,254.4335,254.2353,254.2894,31464.0
2019-03-13 09:50:00,282.31,282.52,282.22,282.52,14967.0,254.3344,254.5236,254.2533,254.5236,14967.0
2019-03-13 09:55:00,282.55,282.69,282.55,282.57,13458.0,254.5506,254.6768,254.5506,254.5686,13458.0
2019-03-13 10:00:00,282.59,282.71,282.56,282.67,18138.0,254.5867,254.6948,254.5596,254.6587,18138.0
2019-03-13 10:05:00,282.68,282.69,282.57,282.61,13969.0,254.6677,254.6768,254.5686,254.6047,13969.0
2019-03-13 10:10:00,282.62,282.71,282.59,282.66,16855.0,254.6137,254.6948,254.5867,254.6497,16855.0
2019-03-13 10:15:00,282.69,282.81,282.6,282.79,12251.0,254.6768,254.7849,254.5957,254.7668,12251.0
2019-03-13 10:20:00,282.77,282.9,282.62,282.64,18606.0,254.7488,254.8659,254.6137,254.6317,18606.0
2019-03-13 10:25:00,282.67,282.72,282.61,282.63,9232.0,254.6587,254.7038,254.6047,254.6227,9232.0
2019-03-13 10:30:00,282.63,282.86,282.63,282.81,15563.0,254.6227,254.8299,254.6227,254.7849,15563.0
2019-03-13 10:35:00,282.84,282.94,282.78,282.79,9310.0,254.8119,254.902,254.7578,254.7668,9310.0
2019-03-13 10:40:00,282.79,282.8,282.64,282.67,6640.0,254.7668,254.7759,254.6317,254.6587,6640.0
2019-03-13 10:45:00,282.69,282.86,282.69,282.81,25673.0,254.6768,254.8299,254.6768,254.7849,25673.0
2019-03-13 10:50:00,282.83,283.12,282.83,283.11,22722.0,254.8029,255.0641,254.8029,255.0551,22722.0
2019-03-13 10:55:00,283.11,283.2,283.04,283.09,23476.0,255.0551,255.1362,254.9921,255.0371,23476.0
2019-03-13 11:00:00,283.09,283.4,283.09,283.36,33508.0,255.0371,255.3164,255.0371,255.2804,33508.0
2019-03-13 11:05:00,283.35,283.51,283.3,283.45,28409.0,255.2714,255.4155,255.2263,255.3614,28409.0
2019-03-13 11:10:00,283.46,283.55,283.41,283.49,44822.0,255.3705,255.4515,255.3254,255.3975,44822.0
2019-03-13 11:15:00,283.51,283.66,283.5,283.54,30991.0,255.4155,255.5506,255.4065,255.4425,30991.0
2019-03-13 11:20:00,283.55,283.62,283.52,283.59,50451.0,255.4515,255.5146,255.4245,255.4876,50451.0
2019-03-13 11:25:00,283.59,283.75,283.59,283.74,59435.0,255.4876,255.6317,255.4876,255.6227,59435.0
2019-03-13 11:30:00,283.74,283.82,283.73,283.73,102466.0,255.6227,255.6948,255.6137,255.6137,102466.0
2019-03-13 11:35:00,283.73,283.87,283.66,283.72,49836.0,255.6137,255.7398,255.5506,255.6047,49836.0
2019-03-13 11:40:00,283.72,283.78,283.6,283.62,19391.0,255.6047,255.6587,255.4966,255.5146,19391.0
2019-03-13 11:45:00,283.64,283.66,283.47,283.49,53030.0,255.5326,255.5506,255.3795,255.3975,53030.0
2019-03-13 11:50:00,283.53,283.57,283.44,283.55,27363.0,255.4335,255.4696,255.3524,255.4515,27363.0
2019-03-13 11:55:00,283.56,283.67,283.5,283.58,17401.0,255.4605,255.5596,255.4065,255.4786,17401.0
2019-03-13 12:00:00,283.6,283.73,283.51,283.69,38860.0,255.4966,255.6137,255.4155,255.5777,38860.0
2019-03-13 12:05:00,283.7,283.76,283.62,283.62,13768.0,255.5867,255.6407,255.5146,255.5146,13768.0
2019-03-13 12:10:00,283.63,283.64,283.57,283.58,20364.0,255.5236,255.5326,255.4696,255.4786,20364.0
2019-03-13 12:15:00,283.59,283.61,283.43,283.44,20031.0,255.4876,255.5056,255.3434,255.3524,20031.0
2019-03-13 12:20:00,283.43,283.43,283.26,283.3,43545.0,255.3434,255.3434,255.1903,255.2263,43545.0
2019-03-13 12:25:00,283.29,283.43,283.27,283.42,45450.0,255.2173,255.3434,255.1993,255.3344,45450.0
2019-03-13 12:30:00,283.42,283.43,283.25,283.31,44887.0,255.3344,255.3434,255.1813,255.2353,44887.0
2019-03-13 12:35:00,283.31,283.38,283.31,283.34,9451.0,255.2353,255.2984,255.2353,255.2623,9451.0
2019-03-13 12:40:00,283.31,283.6,283.31,283.6,98974.0,255.2353,255.4966,255.2353,255.4966,98974.0
2019-03-13 12:45:00,283.62,283.62,283.48,283.54,11218.0,255.5146,255.5146,255.3885,255.4425,11218.0
2019-03-13 12:50:00,283.57,283.63,283.48,283.51,7482.0,255.4696,255.5236,255.3885,255.4155,7482.0
2019-03-13 12:55:00,283.51,283.59,283.44,283.57,15083.0,255.4155,255.4876,255.3524,255.4696,15083.0
2019-03-13 13:00:00,283.59,283.69,283.55,283.66,32346.0,255.4876,255.5777,255.4515,255.5506,32346.0
2019-03-13 13:05:00,283.67,283.7,283.6,283.68,11698.0,255.5596,255.5867,255.4966,255.5686,11698.0
2019-03-13 13:10:00,283.67,283.74,283.63,283.72,24837.0,255.5596,255.6227,255.5236,255.6047,24837.0
2019-03-13 13:15:00,283.72,283.78,283.71,283.71,29039.0,255.6047,255.6587,255.5957,255.5957,29039.0
2019-03-13 13:20:00,283.7,283.72,283.6,283.7,14639.0,255.5867,255.6047,255.4966,255.5867,14639.0
2019-03-13 13:25:00,283.7,283.71,283.63,283.67,16162.0,255.5867,255.5957,255.5236,255.5596,16162.0
2019-03-13 13:30:00,283.66,283.71,283.63,283.66,6096.0,255.5506,255.5957,255.5236,255.5506,6096.0
2019-03-13 13:35:00,283.65,283.78,283.63,283.77,14947.0,255.5416,255.6587,255.5236,255.6497,14947.0
2019-03-13 13:40:00,283.75,283.77,283.55,283.56,8335.0,255.6317,255.6497,255.4515,255.4605,8335.0
2019-03-13 13:45:00,283.55,283.66,283.48,283.66,31468.0,255.4515,255.5506,255.3885,255.5506,31468.0
2019-03-13 13:50:00,283.66,283.69,283.59,283.65,46118.0,255.5506,255.5777,255.4876,255.5416,46118.0
2019-03-13 13:55:00,283.67,283.79,283.62,283.79,15110.0,255.5596,255.6677,255.5146,255.6677,15110.0
2019-03-13 14:00:00,283.79,284.01,283.75,283.95,48385.0,255.6677,255.8659,255.6317,255.8119,48385.0
2019-03-13 14:05:00,283.97,284.13,283.97,284.06,31035.0,255.8299,255.9741,255.8299,255.911,31035.0
2019-03-13 14:10:00,284.07,284.07,283.87,283.92,23251.0,255.92,255.92,255.7398,255.7849,23251.0
2019-03-13 14:15:00,283.92,283.96,283.87,283.93,10598.0,255.7849,255.8209,255.7398,255.7939,10598.0
2019-03-13 14:20:00,283.91,283.94,283.86,283.87,8814.0,255.7759,255.8029,255.7308,255.7398,8814.0
2019-03-13 14:25:00,283.88,283.98,283.83,283.87,20938.0,255.7488,255.8389,255.7038,255.7398,20938.0
2019-03-13 14:30:00,283.76,283.83,283.63,283.73,12939.0,255.6407,255.7038,255.5236,255.6137,12939.0
2019-03-13 14:35:00,283.72,283.77,283.69,283.72,24428.0,255.6047,255.6497,255.5777,255.6047,24428.0
2019-03-13 14:40:00,283.71,283.79,283.63,283.63,34630.0,255.5957,255.6677,255.5236,255.5236,34630.0
2019-03-13 14:45:00,283.59,283.59,282.99,283.12,99808.0,255.4876,255.4876,254.947,255.0641,99808.0
2019-03-13 14:50:00,283.13,283.25,282.88,283.21,15720.0,255.0732,255.1813,254.8479,255.1452,15720.0
2019-03-13 14:55:00,283.18,283.46,283.15,283.39,25566.0,255.1182,255.3705,255.0912,255.3074,25566.0
2019-03-13 15:00:00,283.37,283.42,283.16,283.36,21680.0,255.2894,255.3344,255.1002,255.2804,21680.0
2019-03-13 15:05:00,283.39,283.46,283.1,283.12,15365.0,255.3074,255.3705,255.0461,255.0641,15365.0
2019-03-13 15:10:00,283.14,283.23,282.98,283.01,21997.0,255.0822,255.1632,254.938,254.965,21997.0
2019-03-13 15:15:00,282.97,283.24,282.94,283.06,28086.0,254.929,255.1723,254.902,255.0101,28086.0
2019-03-13 15:20:00,283.02,283.2,282.9,283.06,111917.0,254.9741,255.1362,254.8659,255.0101,111917.0
2019-03-13 15:25:00,283.06,283.3,283.02,283.09,36591.0,255.0101,255.2263,254.9741,255.0371,36591.0
2019-03-13 15:30:00,283.06,283.39,283.01,283.38,27402.0,255.0101,255.3074,254.965,255.2984,27402.0
2019-03-13 15:35:00,283.31,283.47,283.3,283.41,14686.0,255.2353,255.3795,255.2263,255.3254,14686.0
2019-03-13 15:40:00,283.37,283.44,283.28,283.4,31820.0,255.2894,255.3524,255.2083,255.3164,31820.0
2019-03-13 15:45:00,283.42,283.49,283.03,283.04,43344.0,255.3344,255.3975,254.9831,254.9921,43344.0
2019-03-13 15:50:00,283.08,283.27,283.03,283.06,55085.0,255.0281,255.1993,254.9831,255.0101,55085.0
2019-03-13 15:55:00,283.14,283.19,282.95,283.11,104952.0,255.0822,255.1272,254.911,255.0551,104952.0
2019-03-14 09:30:00,283.14,283.24,282.92,283.09,81749.0,255.0822,255.1723,254.884,255.0371,81749.0
2019-03-14 09:35:00,283.03,283.1,282.9,283.03,18019.0,254.9831,255.0461,254.8659,254.9831,18019.0
2019-03-14 09:40:00,283.05,283.07,282.86,282.88,34943.0,255.0011,255.0191,254.8299,254.8479,34943.0
2019-03-14 09:45:00,282.89,283.14,282.82,283.08,38485.0,254.8569,255.0822,254.7939,255.0281,38485.0
2019-03-14 09:50:00,283.08,283.29,283.03,283.22,41345.0,255.0281,255.2173,254.9831,255.1542,41345.0
2019-03-14 09:55:00,283.22,283.28,283.08,283.14,15034.0,255.1542,255.2083,255.0281,255.0822,15034.0
2019-03-14 10:00:00,283.07,283.12,282.73,282.75,51057.0,255.0191,255.0641,254.7128,254.7308,51057.0
2019-03-14 10:05:00,282.73,282.8,282.43,282.49,17621.0,254.7128,254.7759,254.4425,254.4966,17621.0
2019-03-14 10:10:00,282.52,282.66,282.52,282.56,13194.0,254.5236,254.6497,254.5236,254.5596,13194.0
2019-03-14 10:15:00,282.58,282.73,282.58,282.71,7529.0,254.5777,254.7128,254.5777,254.6948,7529.0
2019-03-14 10:20:00,282.8,282.93,282.76,282.85,32908.0,254.7759,254.893,254.7398,254.8209,32908.0
2019-03-14 10:25:00,282.84,282.89,282.79,282.81,5085.0,254.8119,254.8569,254.7668,254.7849,5085.0
2019-03-14 10:30:00,282.8,283.17,282.74,283.05,29039.0,254.7759,255.1092,254.7218,255.0011,29039.0
2019-03-14 10:35:00,283.02,283.02,282.89,283.0,11719.0,254.9741,254.9741,254.8569,254.956,11719.0
2019-03-14 10:40:00,283.0,283.06,282.9,282.95,12101.0,254.956,255.0101,254.8659,254.911,12101.0
2019-03-14 10:45:00,282.92,282.95,282.81,282.88,7497.0,254.884,254.911,254.7849,254.8479,7497.0
2019-03-14 10:50:00,282.89,282.94,282.79,282.91,13038.0,254.8569,254.902,254.7668,254.875,13038.0
2019-03-14 10:55:00,282.88,283.03,282.82,282.98,29663.0,254.8479,254.9831,254.7939,254.938,29663.0
2019-03-14 11:00:00,283.04,283.04,282.78,282.84,14988.0,254.9921,254.9921,254.7578,254.8119,14988.0
2019-03-14 11:05:00,282.82,283.04,282.82,282.95,12150.0,254.7939,254.9921,254.7939,254.911,12150.0
2019-03-14 11:10:00,282.9,283.19,282.84,283.18,45562.0,254.8659,255.1272,254.8119,255.1182,45562.0
2019-03-14 11:15:00,283.19,283.33,283.15,283.21,41446.0,255.1272,255.2533,255.0912,255.1452,41446.0
2019-03-14 11:20:00,283.2,283.21,283.13,283.14,20282.0,255.1362,255.1452,255.0732,255.0822,20282.0
2019-03-14 11:25:00,283.12,283.15,282.98,283.03,21099.0,255.0641,255.0912,254.938,254.9831,21099.0
2019-03-14 11:30:00,283.02,283.15,282.97,283.14,29770.0,254.9741,255.0912,254.929,255.0822,29770.0
2019-03-14 11:35:00,283.18,283.22,282.98,283.22,9846.0,255.1182,255.1542,254.938,255.1542,9846.0
2019-03-14 11:40:00,283.21,283.4,283.17,283.38,35811.0,255.1452,255.3164,255.1092,255.2984,35811.0
2019-03-14 11:45:00,283.39,283.51,283.34,283.46,28839.0,255.3074,255.4155,255.2623,255.3705,28839.0
2019-03-14 11:50:00,283.49,283.6,283.47,283.48,26341.0,255.3975,255.4966,255.3795,255.3885,26341.0
2019-03-14 11:55:00,283.49,283.58,283.4,283.42,10323.0,255.3975,255.4786,255.3164,255.3344,10323.0
2019-03-14 12:00:00,283.42,283.49,283.39,283.48,11773.0,255.3344,255.3975,255.3074,255.3885,11773.0
2019-03-14 12:05:00,283.45,283.54,283.41,283.53,7537.0,255.3614,255.4425,255.3254,255.4335,7537.0
2019-03-14 12:10:00,283.5,283.53,283.37,283.38,13857.0,255.4065,255.4335,255.2894,255.2984,13857.0
2019-03-14 12:15:00,283.39,283.53,283.39,283.4,16231.0,255.3074,255.4335,255.3074,255.3164,16231.0
2019-03-14 12:20:00,283.41,283.42,283.09,283.1,46151.0,255.3254,255.3344,255.0371,255.0461,46151.0
2019-03-14 12:25:00,283.1,283.27,283.1,283.2,26044.0,255.0461,255.1993,255.0461,255.1362,26044.0
2019-03-14 12:30:00,283.22,283.27,283.22,283.24,10726.0,255.1542,255.1993,255.1542,255.1723,10726.0
2019-03-14 12:35:00,283.22,283.3,283.21,283.21,8007.0,255.1542,255.2263,255.1452,255.1452,8007.0
2019-03-14 12:40:00,283.22,283.32,283.21,283.31,17196.0,255.1542,255.2443,255.1452,255.2353,17196.0
2019-03-14 12:45:00,283.31,283.37,283.28,283.35,20910.0,255.2353,255.2894,255.2083,255.2714,20910.0
2019-03-14 12:50:00,283.36,283.37,283.18,283.19,14866.0,255.2804,255.2894,255.1182,255.1272,14866.0
2019-03-14 12:55:00,283.22,283.22,283.12,283.19,14763.0,255.1542,255.1542,255.0641,255.1272,14763.0
2019-03-14 13:00:00,283.19,283.2,283.09,283.11,15056.0,255.1272,255.1362,255.0371,255.0551,15056.0
2019-03-14 13:05:00,283.13,283.13,282.99,283.07,33359.0,255.0732,255.0732,254.947,255.0191,33359.0
2019-03-14 13:10:00,283.07,283.17,283.04,283.14,14457.0,255.0191,255.1092,254.9921,255.0822,14457.0
2019-03-14 13:15:00,283.15,283.17,283.08,283.14,5108.0,255.0912,255.1092,255.0281,255.0822,5108.0
2019-03-14 13:20:00,283.16,283.16,283.03,283.05,11024.0,255.1002,255.1002,254.9831,255.0011,11024.0
2019-03-14 13:25:00,283.06,283.07,282.99,283.06,33020.0,255.0101,255.0191,254.947,255.0101,33020.0
2019-03-14 13:30:00,283.09,283.16,283.05,283.06,15678.0,255.0371,255.1002,255.0011,255.0101,15678.0
2019-03-14 13:35:00,283.06,283.08,283.0,283.03,14320.0,255.0101,255.0281,254.956,254.9831,14320.0
2019-03-14 13:40:00,283.04,283.06,282.92,282.94,29739.0,254.9921,255.0101,254.884,254.902,29739.0
2019-03-14 13:45:00,282.95,282.95,282.89,282.93,32792.0,254.911,254.911,254.8569,254.893,32792.0
2019-03-14 13:50:00,282.92,282.94,282.7,282.7,32926.0,254.884,254.902,254.6858,254.6858,32926.0
2019-03-14 13:55:00,282.75,282.83,282.74,282.83,7173.0,254.7308,254.8029,254.7218,254.8029,7173.0
2019-03-14 14:00:00,282.8,282.86,282.74,282.77,11492.0,254.7759,254.8299,254.7218,254.7488,11492.0
2019-03-14 14:05:00,282.78,282.92,282.77,282.89,17546.0,254.7578,254.884,254.7488,254.8569,17546.0
2019-03-14 14:10:00,282.89,282.9,282.73,282.74,14563.0,254.8569,254.8659,254.7128,254.7218,14563.0
2019-03-14 14:15:00,282.72,282.87,282.72,282.87,11426.0,254.7038,254.8389,254.7038,254.8389,11426.0
2019-03-14 14:20:00,282.88,282.97,282.86,282.96,19920.0,254.8479,254.929,254.8299,254.92,19920.0
2019-03-14 14:25:00,282.97,282.99,282.9,282.94,25035.0,254.929,254.947,254.8659,254.902,25035.0
2019-03-14 14:30:00,282.94,282.95,282.81,282.81,30941.0,254.902,254.911,254.7849,254.7849,30941.0
2019-03-14 14:35:00,282.81,282.88,282.74,282.77,17067.0,254.7849,254.8479,254.7218,254.7488,17067.0
2019-03-14 14:40:00,282.78,282.91,282.77,282.88,29471.0,254.7578,254.875,254.7488,254.8479,29471.0
2019-03-14 14:45:00,282.88,282.91,282.73,282.74,10572.0,254.8479,254.875,254.7128,254.7218,10572.0
2019-03-14 14:50:00,282.73,282.82,282.64,282.74,31962.0,254.7128,254.7939,254.6317,254.7218,31962.0
2019-03-14 14:55:00,282.74,282.99,282.7,282.89,53795.0,254.7218,254.947,254.6858,254.8569,53795.0
2019-03-14 15:00:00,282.91,283.0,282.84,282.99,15067.0,254.875,254.956,254.8119,254.947,15067.0
2019-03-14 15:05:00,282.98,283.08,282.98,283.04,17264.0,254.938,255.0281,254.938,254.9921,17264.0
2019-03-14 15:10:00,283.06,283.1,282.94,282.97,29259.0,255.0101,255.0461,254.902,254.929,29259.0
2019-03-14 15:15:00,282.96,282.97,282.9,282.95,37470.0,254.92,254.929,254.8659,254.911,37470.0
2019-03-14 15:20:00,282.95,282.95,282.86,282.91,63825.0,254.911,254.911,254.8299,254.875,63825.0
2019-03-14 15:25:00,282.91,283.05,282.85,283.04,36785.0,254.875,255.0011,254.8209,254.9921,36785.0
2019-03-14 15:30:00,283.01,283.12,282.96,283.02,26252.0,254.965,255.0641,254.92,254.9741,26252.0
2019-03-14 15:35:00,283.02,283.19,283.02,283.17,58955.0,254.9741,255.1272,254.9741,255.1092,58955.0
2019-03-14 15:40:00,283.18,283.26,283.17,283.23,45126.0,255.1182,255.1903,255.1092,255.1632,45126.0
2019-03-14 15:45:00,283.24,283.24,283.1,283.14,50170.0,255.1723,255.1723,255.0461,255.0822,50170.0
2019-03-14 15:50:00,283.13,283.22,283.07,283.07,38891.0,255.0732,255.1542,255.0191,255.0191,38891.0
2019-03-14 15:55:00,283.06,283.06,282.86,282.97,110544.0,255.0101,255.0101,254.8299,254.929,110544.0
2019-03-15 09:30:00,283.56,283.59,283.45,283.5,103794.0,255.4605,255.4876,255.3614,255.4065,103794.0
2019-03-15 09:35:00,283.52,283.64,283.44,283.49,48868.0,255.4245,255.5326,255.3524,255.3975,48868.0
2019-03-15 09:40:00,283.46,283.78,283.44,283.77,30145.0,255.3705,255.6587,255.3524,255.6497,30145.0
2019-03-15 09:45:00,283.77,283.99,283.64,283.96,25463.0,255.6497,255.8479,255.5326,255.8209,25463.0
2019-03-15 09:50:00,283.94,284.05,283.89,283.98,14437.0,255.8029,255.902,255.7578,255.8389,14437.0
2019-03-15 09:55:00,283.98,284.08,283.82,283.84,18551.0,255.8389,255.929,255.6948,255.7128,18551.0
2019-03-15 10:00:00,283.85,283.89,283.55,283.63,45589.0,255.7218,255.7578,255.4515,255.5236,45589.0
2019-03-15 10:05:00,283.66,283.73,283.51,283.52,26338.0,255.5506,255.6137,255.4155,255.4245,26338.0
2019-03-15 10:10:00,283.52,283.6,283.43,283.52,20669.0,255.4245,255.4966,255.3434,255.4245,20669.0
2019-03-15 10:15:00,283.51,283.55,283.33,283.54,26673.0,255.4155,255.4515,255.2533,255.4425,26673.0
2019-03-15 10:20:00,283.53,283.77,283.53,283.68,10505.0,255.4335,255.6497,255.4335,255.5686,10505.0
2019-03-15 10:25:00,283.7,283.78,283.62,283.78,11090.0,255.5867,255.6587,255.5146,255.6587,11090.0
2019-03-15 10:30:00,283.81,283.87,283.69,283.75,27510.0,255.6858,255.7398,255.5777,255.6317,27510.0
2019-03-15 10:35:00,283.7,283.76,283.4,283.44,11737.0,255.5867,255.6407,255.3164,255.3524,11737.0
2019-03-15 10:40:00,283.4,283.62,283.39,283.61,10473.0,255.3164,255.5146,255.3074,255.5056,10473.0
2019-03-15 10:45:00,283.63,283.65,283.43,283.46,11481.0,255.5236,255.5416,255.3434,255.3705,11481.0
2019-03-15 10:50:00,283.48,283.55,283.46,283.49,6865.0,255.3885,255.4515,255.3705,255.3975,6865.0
2019-03-15 10:55:00,283.51,283.72,283.5,283.67,8584.0,255.4155,255.6047,255.4065,255.5596,8584.0
2019-03-15 11:00:00,283.65,283.75,283.56,283.69,61949.0,255.5416,255.6317,255.4605,255.5777,61949.0
2019-03-15 11:05:00,283.7,283.8,283.68,283.8,23295.0,255.5867,255.6768,255.5686,255.6768,23295.0
2019-03-15 11:10:00,283.8,283.9,283.76,283.9,51087.0,255.6768,255.7668,255.6407,255.7668,51087.0
2019-03-15 11:15:00,283.94,284.15,283.91,284.14,45290.0,255.8029,255.9921,255.7759,255.9831,45290.0
2019-03-15 11:20:00,284.15,284.19,284.1,284.18,14981.0,255.9921,256.0281,255.947,256.0191,14981.0
2019-03-15 11:25:00,284.18,284.2,284.11,284.15,50891.0,256.0191,256.0371,255.956,255.9921,50891.0
2019-03-15 11:30:00,284.16,284.23,283.99,284.06,54613.0,256.0011,256.0641,255.8479,255.911,54613.0
2019-03-15 11:35:00,284.07,284.08,283.96,284.03,24610.0,255.92,255.929,255.8209,255.884,24610.0
2019-03-15 11:40:00,284.0,284.12,283.97,284.09,14610.0,255.8569,255.965,255.8299,255.938,14610.0
2019-03-15 11:45:00,284.1,284.63,284.1,284.63,152806.0,255.947,256.4245,255.947,256.4245,152806.0
2019-03-15 11:50:00,284.64,284.69,284.42,284.44,58538.0,256.4335,256.4786,256.2353,256.2533,58538.0
2019-03-15 11:55:00,284.44,284.51,284.39,284.5,20348.0,256.2533,256.3164,256.2083,256.3074,20348.0
2019-03-15 12:00:00,284.5,284.54,284.4,284.5,21570.0,256.3074,256.3434,256.2173,256.3074,21570.0
2019-03-15 12:05:00,284.5,284.72,284.5,284.72,15375.0,256.3074,256.5056,256.3074,256.5056,15375.0
2019-03-15 12:10:00,284.73,284.88,284.67,284.85,20026.0,256.5146,256.6497,256.4605,256.6227,20026.0
2019-03-15 12:15:00,284.85,284.9,284.75,284.84,28905.0,256.6227,256.6678,256.5326,256.6137,28905.0
2019-03-15 12:20:00,284.84,284.94,284.83,284.94,15577.0,256.6137,256.7038,256.6047,256.7038,15577.0
2019-03-15 12:25:00,284.91,284.92,284.75,284.83,17844.0,256.6768,256.6858,256.5326,256.6047,17844.0
2019-03-15 12:30:00,284.83,284.94,284.82,284.85,8691.0,256.6047,256.7038,256.5957,256.6227,8691.0
2019-03-15 12:35:00,284.84,284.96,284.84,284.95,28851.0,256.6137,256.7218,256.6137,256.7128,28851.0
2019-03-15 12:40:00,284.98,285.01,284.89,284.99,38582.0,256.7398,256.7669,256.6587,256.7488,38582.0
2019-03-15 12:45:00,284.99,285.03,284.95,285.0,67971.0,256.7488,256.7849,256.7128,256.7578,67971.0
2019-03-15 12:50:00,285.0,285.21,284.95,284.97,56348.0,256.7578,256.947,256.7128,256.7308,56348.0
2019-03-15 12:55:00,284.97,284.97,284.8,284.92,17434.0,256.7308,256.7308,256.5777,256.6858,17434.0
2019-03-15 13:00:00,284.94,285.0,284.92,284.96,29349.0,256.7038,256.7578,256.6858,256.7218,29349.0
2019-03-15 13:05:00,284.99,285.05,284.89,285.01,62918.0,256.7488,256.8029,256.6587,256.7669,62918.0
2019-03-15 13:10:00,285.02,285.02,284.95,284.95,12417.0,256.7759,256.7759,256.7128,256.7128,12417.0
2019-03-15 13:15:00,284.95,285.0,284.87,284.9,39109.0,256.7128,256.7578,256.6407,256.6678,39109.0
2019-03-15 13:20:00,284.86,284.86,284.76,284.83,43051.0,256.6317,256.6317,256.5416,256.6047,43051.0
2019-03-15 13:25:00,284.81,284.84,284.74,284.76,32913.0,256.5867,256.6137,256.5236,256.5416,32913.0
2019-03-15 13:30:00,284.75,284.84,284.74,284.83,20853.0,256.5326,256.6137,256.5236,256.6047,20853.0
2019-03-15 13:35:00,284.83,284.86,284.81,284.82,14401.0,256.6047,256.6317,256.5867,256.5957,14401.0
2019-03-15 13:40:00,284.81,284.9,284.75,284.85,57210.0,256.5867,256.6678,256.5326,256.6227,57210.0
2019-03-15 13:45:00,284.85,284.95,284.83,284.9,85664.0,256.6227,256.7128,256.6047,256.6678,85664.0
2019-03-15 13:50:00,284.89,284.93,284.81,284.81,22214.0,256.6587,256.6948,256.5867,256.5867,22214.0
2019-03-15 13:55:00,284.8,284.83,284.7,284.72,28986.0,256.5777,256.6047,256.4876,256.5056,28986.0
2019-03-15 14:00:00,284.72,284.77,284.66,284.67,29063.0,256.5056,256.5506,256.4515,256.4605,29063.0
2019-03-15 14:05:00,284.69,284.7,284.58,284.61,39379.0,256.4786,256.4876,256.3795,256.4065,39379.0
2019-03-15 14:10:00,284.59,284.63,284.48,284.49,25123.0,256.3885,256.4245,256.2894,256.2984,25123.0
2019-03-15 14:15:00,284.5,284.58,284.48,284.5,12184.0,256.3074,256.3795,256.2894,256.3074,12184.0
2019-03-15 14:20:00,284.49,284.49,284.36,284.4,23838.0,256.2984,256.2984,256.1813,256.2173,23838.0
2019-03-15 14:25:00,284.38,284.5,284.37,284.45,20971.0,256.1993,256.3074,256.1903,256.2623,20971.0
2019-03-15 14:30:00,284.47,284.59,284.47,284.59,19757.0,256.2804,256.3885,256.2804,256.3885,19757.0
2019-03-15 14:35:00,284.56,284.68,284.49,284.64,33936.0,256.3614,256.4696,256.2984,256.4335,33936.0
2019-03-15 14:40:00,284.62,284.7,284.59,284.63,10095.0,256.4155,256.4876,256.3885,256.4245,10095.0
2019-03-15 14:45:00,284.62,284.66,284.58,284.61,5046.0,256.4155,256.4515,256.3795,256.4065,5046.0
2019-03-15 14:50:00,284.6,284.62,284.5,284.53,24121.0,256.3975,256.4155,256.3074,256.3344,24121.0
2019-03-15 14:55:00,284.57,284.58,284.52,284.55,5555.0,256.3705,256.3795,256.3254,256.3524,5555.0
2019-03-15 15:00:00,284.55,284.55,284.45,284.45,14195.0,256.3524,256.3524,256.2623,256.2623,14195.0
2019-03-15 15:05:00,284.48,284.52,284.4,284.41,30926.0,256.2894,256.3254,256.2173,256.2263,30926.0
2019-03-15 15:10:00,284.39,284.4,284.31,284.33,25792.0,256.2083,256.2173,256.1362,256.1542,25792.0
2019-03-15 15:15:00,284.32,284.37,284.25,284.35,13303.0,256.1452,256.1903,256.0822,256.1723,13303.0
2019-03-15 15:20:00,284.35,284.5,284.3,284.5,27537.0,256.1723,256.3074,256.1272,256.3074,27537.0
2019-03-15 15:25:00,284.5,284.55,284.47,284.49,15884.0,256.3074,256.3524,256.2804,256.2984,15884.0
2019-03-15 15:30:00,284.47,284.47,284.32,284.39,28276.0,256.2804,256.2804,256.1452,256.2083,28276.0
2019-03-15 15:35:00,284.4,284.42,284.23,284.26,18599.0,256.2173,256.2353,256.0641,256.0912,18599.0
2019-03-15 15:40:00,284.27,284.47,284.27,284.39,17566.0,256.1002,256.2804,256.1002,256.2083,17566.0
2019-03-15 15:45:00,284.44,284.44,284.27,284.35,28763.0,256.2533,256.2533,256.1002,256.1723,28763.0
2019-03-15 15:50:00,284.34,284.34,283.92,283.96,38850.0,256.1632,256.1632,255.7849,255.8209,38850.0
2019-03-15 15:55:00,283.95,284.38,283.94,284.36,163163.0,255.8119,256.1993,255.8029,256.1813,163163.0
2019-03-18 09:30:00,284.57,284.88,284.56,284.83,85668.0,256.3705,256.6497,256.3614,256.6047,85668.0
2019-03-18 09:35:00,284.87,284.93,284.72,284.75,46920.0,256.6407,256.6948,256.5056,256.5326,46920.0
2019-03-18 09:40:00,284.79,285.05,284.79,285.03,17980.0,256.5687,256.8029,256.5687,256.7849,17980.0
2019-03-18 09:45:00,285.04,285.3,284.96,285.25,21279.0,256.7939,257.0281,256.7218,256.9831,21279.0
2019-03-18 09:50:00,285.25,285.41,285.2,285.32,16779.0,256.9831,257.1272,256.938,257.0461,16779.0
2019-03-18 09:55:00,285.28,285.45,285.22,285.45,21217.0,257.0101,257.1633,256.956,257.1633,21217.0
2019-03-18 10:00:00,285.46,285.61,285.45,285.52,22192.0,257.1723,257.3074,257.1633,257.2263,22192.0
2019-03-18 10:05:00,285.49,285.56,285.42,285.54,25614.0,257.1993,257.2624,257.1362,257.2443,25614.0
2019-03-18 10:10:00,285.56,285.63,285.21,285.24,30788.0,257.2624,257.3254,256.947,256.9741,30788.0
2019-03-18 10:15:00,285.23,285.4,285.17,285.4,40435.0,256.9651,257.1182,256.911,257.1182,40435.0
2019-03-18 10:20:00,285.43,285.48,285.34,285.35,43089.0,257.1452,257.1903,257.0642,257.0732,43089.0
2019-03-18 10:25:00,285.34,285.48,285.33,285.41,44756.0,257.0642,257.1903,257.0551,257.1272,44756.0
2019-03-18 10:30:00,285.37,285.45,285.31,285.34,9819.0,257.0912,257.1633,257.0371,257.0642,9819.0
2019-03-18 10:35:00,285.34,285.35,285.1,285.14,59327.0,257.0642,257.0732,256.8479,256.884,59327.0
2019-03-18 10:40:00,285.14,285.28,285.14,285.2,7039.0,256.884,257.0101,256.884,256.938,7039.0
2019-03-18 10:45:00,285.22,285.46,285.14,285.46,23750.0,256.956,257.1723,256.884,257.1723,23750.0
2019-03-18 10:50:00,285.46,285.67,285.46,285.52,68640.0,257.1723,257.3614,257.1723,257.2263,68640.0
2019-03-18 10:55:00,285.51,285.56,285.44,285.53,9051.0,257.2173,257.2624,257.1542,257.2353,9051.0
2019-03-18 11:00:00,285.52,285.55,285.33,285.41,23676.0,257.2263,257.2533,257.0551,257.1272,23676.0
2019-03-18 11:05:00,285.43,285.49,285.41,285.43,6616.0,257.1452,257.1993,257.1272,257.1452,6616.0
2019-03-18 11:10:00,285.43,285.46,285.26,285.27,23210.0,257.1452,257.1723,256.9921,257.0011,23210.0
2019-03-18 11:15:00,285.3,285.34,285.07,285.09,44353.0,257.0281,257.0642,256.8209,256.8389,44353.0
2019-03-18 11:20:00,285.06,285.06,284.66,284.68,13561.0,256.8119,256.8119,256.4515,256.4696,13561.0
2019-03-18 11:25:00,284.69,284.69,284.52,284.66,21892.0,256.4786,256.4786,256.3254,256.4515,21892.0
2019-03-18 11:30:00,284.66,284.66,284.42,284.45,23565.0,256.4515,256.4515,256.2353,256.2623,23565.0
2019-03-18 11:35:00,284.45,284.5,284.33,284.48,18379.0,256.2623,256.3074,256.1542,256.2894,18379.0
2019-03-18 11:40:00,284.51,284.61,284.49,284.53,13334.0,256.3164,256.4065,256.2984,256.3344,13334.0
2019-03-18 11:45:00,284.54,284.71,284.54,284.69,13686.0,256.3434,256.4966,256.3434,256.4786,13686.0
2019-03-18 11:50:00,284.72,284.8,284.6,284.63,12379.0,256.5056,256.5777,256.3975,256.4245,12379.0
2019-03-18 11:55:00,284.65,284.72,284.6,284.62,6531.0,256.4425,256.5056,256.3975,256.4155,6531.0
2019-03-18 12:00:00,284.62,284.73,284.48,284.53,34438.0,256.4155,256.5146,256.2894,256.3344,34438.0
2019-03-18 12:05:00,284.52,284.6,284.45,284.52,41879.0,256.3254,256.3975,256.2623,256.3254,41879.0
2019-03-18 12:10:00,284.5,284.61,284.45,284.61,15318.0,256.3074,256.4065,256.2623,256.4065,15318.0
2019-03-18 12:15:00,284.63,284.65,284.51,284.51,26362.0,256.4245,256.4425,256.3164,256.3164,26362.0
2019-03-18 12:20:00,284.51,284.71,284.46,284.63,12382.0,256.3164,256.4966,256.2714,256.4245,12382.0
2019-03-18 12:25:00,284.61,284.72,284.59,284.68,14349.0,256.4065,256.5056,256.3885,256.4696,14349.0
2019-03-18 12:30:00,284.68,284.68,284.47,284.51,10130.0,256.4696,256.4696,256.2804,256.3164,10130.0
2019-03-18 12:35:00,284.54,284.75,284.54,284.74,12059.0,256.3434,256.5326,256.3434,256.5236,12059.0
2019-03-18 12:40:00,284.73,284.79,284.71,284.79,5067.0,256.5146,256.5687,256.4966,256.5687,5067.0
2019-03-18 12:45:00,284.8,284.91,284.8,284.88,20144.0,256.5777,256.6768,256.5777,256.6497,20144.0
2019-03-18 12:50:00,284.89,285.03,284.83,284.97,72034.0,256.6587,256.7849,256.6047,256.7308,72034.0
2019-03-18 12:55:00,284.97,285.03,284.89,284.95,28820.0,256.7308,256.7849,256.6587,256.7128,28820.0
2019-03-18 13:00:00,284.94,284.98,284.89,284.9,7985.0,256.7038,256.7398,256.6587,256.6678,7985.0
2019-03-18 13:05:00,284.9,285.02,284.87,284.97,6604.0,256.6678,256.7759,256.6407,256.7308,6604.0
2019-03-18 13:10:00,284.97,285.02,284.9,285.0,24198.0,256.7308,256.7759,256.6678,256.7578,24198.0
2019-03-18 13:15:00,284.95,284.95,284.87,284.89,17148.0,256.7128,256.7128,256.6407,256.6587,17148.0
2019-03-18 13:20:00,284.87,284.94,284.85,284.94,19616.0,256.6407,256.7038,256.6227,256.7038,19616.0
2019-03-18 13:25:00,284.96,285.02,284.92,284.94,22694.0,256.7218,256.7759,256.6858,256.7038,22694.0
2019-03-18 13:30:00,284.95,284.96,284.87,284.9,206505.0,256.7128,256.7218,256.6407,256.6678,206505.0
2019-03-18 13:35:00,284.9,285.0,284.86,284.99,49796.0,256.6678,256.7578,256.6317,256.7488,49796.0
2019-03-18 13:40:00,284.99,285.16,284.98,285.16,127988.0,256.7488,256.902,256.7398,256.902,127988.0
2019-03-18 13:45:00,285.17,285.17,285.07,285.1,12181.0,256.911,256.911,256.8209,256.8479,12181.0
2019-03-18 13:50:00,285.09,285.15,285.06,285.14,17675.0,256.8389,256.893,256.8119,256.884,17675.0
2019-03-18 13:55:00,285.12,285.14,285.06,285.11,22537.0,256.866,256.884,256.8119,256.8569,22537.0
2019-03-18 14:00:00,285.11,285.2,285.04,285.08,101528.0,256.8569,256.938,256.7939,256.8299,101528.0
2019-03-18 14:05:00,285.06,285.09,285.04,285.06,16472.0,256.8119,256.8389,256.7939,256.8119,16472.0
2019-03-18 14:10:00,285.06,285.08,284.95,284.96,69304.0,256.8119,256.8299,256.7128,256.7218,69304.0
2019-03-18 14:15:00,284.97,285.07,284.97,285.04,66196.0,256.7308,256.8209,256.7308,256.7939,66196.0
2019-03-18 14:20:00,285.04,285.07,284.98,285.07,32440.0,256.7939,256.8209,256.7398,256.8209,32440.0
2019-03-18 14:25:00,285.06,285.12,285.05,285.08,58000.0,256.8119,256.866,256.8029,256.8299,58000.0
2019-03-18 14:30:00,285.12,285.12,284.99,285.06,28077.0,256.866,256.866,256.7488,256.8119,28077.0
2019-03-18 14:35:00,285.07,285.23,285.06,285.17,77100.0,256.8209,256.9651,256.8119,256.911,77100.0
2019-03-18 14:40:00,285.16,285.29,285.15,285.23,36434.0,256.902,257.0191,256.893,256.9651,36434.0
2019-03-18 14:45:00,285.24,285.32,285.23,285.28,27163.0,256.9741,257.0461,256.9651,257.0101,27163.0
2019-03-18 14:50:00,285.28,285.29,285.16,285.21,32216.0,257.0101,257.0191,256.902,256.947,32216.0
2019-03-18 14:55:00,285.2,285.23,285.12,285.17,79041.0,256.938,256.9651,256.866,256.911,79041.0
2019-03-18 15:00:00,285.19,285.2,285.05,285.08,41457.0,256.929,256.938,256.8029,256.8299,41457.0
2019-03-18 15:05:00,285.04,285.07,285.0,285.03,256775.0,256.7939,256.8209,256.7578,256.7849,256775.0
2019-03-18 15:10:00,285.03,285.1,284.87,284.96,111170.0,256.7849,256.8479,256.6407,256.7218,111170.0
2019-03-18 15:15:00,284.96,285.13,284.95,285.12,30097.0,256.7218,256.875,256.7128,256.866,30097.0
2019-03-18 15:20:00,285.1,285.12,284.97,285.0,71359.0,256.8479,256.866,256.7308,256.7578,71359.0
2019-03-18 15:25:00,285.0,285.1,284.97,284.98,62525.0,256.7578,256.8479,256.7308,256.7398,62525.0
2019-03-18 15:30:00,284.98,285.16,284.97,285.11,95110.0,256.7398,256.902,256.7308,256.8569,95110.0
2019-03-18 15:35:00,285.11,285.12,284.98,284.99,32348.0,256.8569,256.866,256.7398,256.7488,32348.0
2019-03-18 15:40:00,285.0,285.38,284.98,285.38,44512.0,256.7578,257.1002,256.7398,257.1002,44512.0
2019-03-18 15:45:00,285.39,285.57,285.38,285.54,69861.0,257.1092,257.2714,257.1002,257.2443,69861.0
2019-03-18 15:50:00,285.52,285.52,285.34,285.35,49251.0,257.2263,257.2263,257.0642,257.0732,49251.0
2019-03-18 15:55:00,285.35,285.45,285.23,285.41,167915.0,257.0732,257.1633,256.9651,257.1272,167915.0
2019-03-19 09:30:00,286.51,286.76,286.51,286.53,166655.0,258.1182,258.3434,258.1182,258.1362,166655.0
2019-03-19 09:35:00,286.53,286.77,286.5,286.65,31062.0,258.1362,258.3524,258.1092,258.2443,31062.0
2019-03-19 09:40:00,286.67,286.67,286.34,286.47,54604.0,258.2624,258.2624,257.9651,258.0822,54604.0
2019-03-19 09:45:00,286.48,286.62,286.37,286.54,22770.0,258.0912,258.2173,257.9921,258.1452,22770.0
2019-03-19 09:50:00,286.52,286.52,286.37,286.41,120710.0,258.1272,258.1272,257.9921,258.0281,120710.0
2019-03-19 09:55:00,286.4,286.47,286.19,286.19,19857.0,258.0191,258.0822,257.8299,257.8299,19857.0
2019-03-19 10:00:00,286.18,286.44,286.18,286.33,16015.0,257.8209,258.0551,257.8209,257.956,16015.0
2019-03-19 10:05:00,286.34,286.52,286.3,286.52,21709.0,257.9651,258.1272,257.929,258.1272,21709.0
2019-03-19 10:10:00,286.54,286.57,286.46,286.53,25329.0,258.1452,258.1723,258.0732,258.1362,25329.0
2019-03-19 10:15:00,286.51,286.82,286.5,286.77,25756.0,258.1182,258.3975,258.1092,258.3524,25756.0
2019-03-19 10:20:00,286.76,286.76,286.54,286.55,23655.0,258.3434,258.3434,258.1452,258.1542,23655.0
2019-03-19 10:25:00,286.55,286.59,286.23,286.31,17409.0,258.1542,258.1903,257.866,257.938,17409.0
2019-03-19 10:30:00,286.31,286.47,286.31,286.44,16003.0,257.938,258.0822,257.938,258.0551,16003.0
2019-03-19 10:35:00,286.45,286.61,286.45,286.6,12627.0,258.0642,258.2083,258.0642,258.1993,12627.0
2019-03-19 10:40:00,286.58,286.58,286.43,286.47,10778.0,258.1813,258.1813,258.0461,258.0822,10778.0
2019-03-19 10:45:00,286.42,286.51,286.36,286.44,28297.0,258.0371,258.1182,257.9831,258.0551,28297.0
2019-03-19 10:50:00,286.44,286.48,286.32,286.37,23802.0,258.0551,258.0912,257.947,257.9921,23802.0
2019-03-19 10:55:00,286.37,286.38,286.02,286.02,23865.0,257.9921,258.0011,257.6768,257.6768,23865.0
2019-03-19 11:00:00,286.06,286.32,286.06,286.27,18152.0,257.7128,257.947,257.7128,257.902,18152.0
2019-03-19 11:05:00,286.25,286.27,286.11,286.22,18911.0,257.884,257.902,257.7578,257.8569,18911.0
2019-03-19 11:10:00,286.2,286.42,286.07,286.41,21561.0,257.8389,258.0371,257.7218,258.0281,21561.0
2019-03-19 11:15:00,286.37,286.41,286.31,286.36,14179.0,257.9921,258.0281,257.938,257.9831,14179.0
2019-03-19 11:20:00,286.39,286.5,286.38,286.49,19532.0,258.0101,258.1092,258.0011,258.1002,19532.0
2019-03-19 11:25:00,286.49,286.61,286.49,286.56,13762.0,258.1002,258.2083,258.1002,258.1633,13762.0
2019-03-19 11:30:00,286.49,286.59,286.41,286.52,11419.0,258.1002,258.1903,258.0281,258.1272,11419.0
2019-03-19 11:35:00,286.52,286.63,286.49,286.59,377870.0,258.1272,258.2263,258.1002,258.1903,377870.0
2019-03-19 11:40:00,286.6,286.66,286.59,286.62,7498.0,258.1993,258.2533,258.1903,258.2173,7498.0
2019-03-19 11:45:00,286.62,286.89,286.59,286.88,38387.0,258.2173,258.4606,258.1903,258.4515,38387.0
2019-03-19 11:50:00,286.9,286.97,286.83,286.85,23383.0,258.4696,258.5326,258.4065,258.4245,23383.0
2019-03-19 11:55:00,286.85,287.21,286.84,287.19,93920.0,258.4245,258.7488,258.4155,258.7308,93920.0
2019-03-19 12:00:00,287.21,287.4,287.19,287.21,35206.0,258.7488,258.92,258.7308,258.7488,35206.0
2019-03-19 12:05:00,287.21,287.36,287.2,287.2,15551.0,258.7488,258.884,258.7398,258.7398,15551.0
2019-03-19 12:10:00,287.19,287.27,287.17,287.21,24192.0,258.7308,258.8029,258.7128,258.7488,24192.0
2019-03-19 12:15:00,287.24,287.24,287.09,287.13,33197.0,258.7759,258.7759,258.6407,258.6768,33197.0
2019-03-19 12:20:00,287.1,287.13,287.02,287.09,17365.0,258.6497,258.6768,258.5777,258.6407,17365.0
2019-03-19 12:25:00,287.06,287.09,287.0,287.01,23637.0,258.6137,258.6407,258.5597,258.5687,23637.0
2019-03-19 12:30:00,287.02,287.14,286.98,287.02,71287.0,258.5777,258.6858,258.5416,258.5777,71287.0
2019-03-19 12:35:00,286.99,287.0,286.84,286.84,17358.0,258.5506,258.5597,258.4155,258.4155,17358.0
2019-03-19 12:40:00,286.83,286.96,286.81,286.82,79562.0,258.4065,258.5236,258.3885,258.3975,79562.0
2019-03-19 12:45:00,286.83,286.86,285.69,285.78,195255.0,258.4065,258.4335,257.3795,257.4605,195255.0
2019-03-19 12:50:00,285.82,286.14,285.8,285.84,82422.0,257.4966,257.7849,257.4786,257.5146,82422.0
2019-03-19 12:55:00,285.92,286.59,285.86,286.52,40065.0,257.5867,258.1903,257.5326,258.1272,40065.0
2019-03-19 13:00:00,286.55,286.58,286.36,286.52,28287.0,258.1542,258.1813,257.9831,258.1272,28287.0
2019-03-19 13:05:00,286.52,286.61,286.38,286.38,30705.0,258.1272,258.2083,258.0011,258.0011,30705.0
2019-03-19 13:10:00,286.42,286.7,286.36,286.67,59887.0,258.0371,258.2894,257.9831,258.2624,59887.0
2019-03-19 13:15:00,286.66,286.69,286.57,286.58,18359.0,258.2533,258.2804,258.1723,258.1813,18359.0
2019-03-19 13:20:00,286.59,286.72,286.55,286.55,92290.0,258.1903,258.3074,258.1542,258.1542,92290.0
2019-03-19 13:25:00,286.58,286.64,286.51,286.51,12541.0,258.1813,258.2353,258.1182,258.1182,12541.0
2019-03-19 13:30:00,286.52,286.54,286.44,286.52,15367.0,258.1272,258.1452,258.0551,258.1272,15367.0
2019-03-19 13:35:00,286.54,286.64,286.52,286.53,17175.0,258.1452,258.2353,258.1272,258.1362,17175.0
2019-03-19 13:40:00,286.54,286.57,286.34,286.38,17733.0,258.1452,258.1723,257.9651,258.0011,17733.0
2019-03-19 13:45:00,286.36,286.38,286.2,286.29,18875.0,257.9831,258.0011,257.8389,257.92,18875.0
2019-03-19 13:50:00,286.34,286.36,286.18,286.2,20035.0,257.9651,257.9831,257.8209,257.8389,20035.0
2019-03-19 13:55:00,286.22,286.27,286.14,286.19,16515.0,257.8569,257.902,257.7849,257.8299,16515.0
2019-03-19 14:00:00,286.16,286.31,286.16,286.29,29654.0,257.8029,257.938,257.8029,257.92,29654.0
2019-03-19 14:05:00,286.29,286.35,286.07,286.14,27906.0,257.92,257.9741,257.7218,257.7849,27906.0
2019-03-19 14:10:00,286.16,286.16,285.92,286.01,28969.0,257.8029,257.8029,257.5867,257.6678,28969.0
2019-03-19 14:15:00,285.99,286.01,285.77,286.0,35409.0,257.6497,257.6678,257.4515,257.6587,35409.0
2019-03-19 14:20:00,286.01,286.09,285.92,285.92,32332.0,257.6678,257.7398,257.5867,257.5867,32332.0
2019-03-19 14:25:00,285.94,286.18,285.93,286.15,78497.0,257.6047,257.8209,257.5957,257.7939,78497.0
2019-03-19 14:30:00,286.18,286.22,286.08,286.15,51958.0,257.8209,257.8569,257.7308,257.7939,51958.0
2019-03-19 14:35:00,286.14,286.27,286.12,286.18,85677.0,257.7849,257.902,257.7669,257.8209,85677.0
2019-03-19 14:40:00,286.21,286.41,286.19,286.4,66964.0,257.8479,258.0281,257.8299,258.0191,66964.0
2019-03-19 14:45:00,286.37,286.4,286.24,286.26,32373.0,257.9921,258.0191,257.875,257.893,32373.0
2019-03-19 14:50:00,286.24,286.24,286.07,286.21,166343.0,257.875,257.875,257.7218,257.8479,166343.0
2019-03-19 14:55:00,286.21,286.22,285.79,285.9,98098.0,257.8479,257.8569,257.4696,257.5687,98098.0
2019-03-19 15:00:00,285.91,285.98,285.7,285.87,62023.0,257.5777,257.6407,257.3885,257.5416,62023.0
2019-03-19 15:05:00,285.88,286.02,285.84,285.87,51357.0,257.5506,257.6768,257.5146,257.5416,51357.0
2019-03-19 15:10:00,285.88,285.88,285.56,285.61,48223.0,257.5506,257.5506,257.2624,257.3074,48223.0
2019-03-19 15:15:00,285.6,285.63,285.39,285.43,71002.0,257.2984,257.3254,257.1092,257.1452,71002.0
2019-03-19 15:20:00,285.44,285.44,285.13,285.15,31338.0,257.1542,257.1542,256.875,256.893,31338.0
2019-03-19 15:25:00,285.08,285.21,284.99,285.12,26783.0,256.8299,256.947,256.7488,256.866,26783.0
2019-03-19 15:30:00,285.1,285.23,284.89,285.18,31126.0,256.8479,256.9651,256.6587,256.92,31126.0
2019-03-19 15:35:00,285.15,285.15,284.75,284.77,25996.0,256.893,256.893,256.5326,256.5506,25996.0
2019-03-19 15:40:00,284.75,284.75,284.44,284.56,68148.0,256.5326,256.5326,256.2533,256.3614,68148.0
2019-03-19 15:45:00,284.55,285.04,284.53,285.03,112994.0,256.3524,256.7939,256.3344,256.7849,112994.0
2019-03-19 15:50:00,285.04,285.1,284.76,284.76,80518.0,256.7939,256.8479,256.5416,256.5416,80518.0
2019-03-19 15:55:00,284.75,285.55,284.75,285.54,545610.0,256.5326,257.2533,256.5326,257.2443,545610.0
2019-03-20 09:30:00,284.06,284.16,283.47,283.6,129644.0,256.9311,257.0215,256.3974,256.515,129644.0
2019-03-20 09:35:00,283.59,283.62,283.28,283.31,56290.0,256.506,256.5331,256.2256,256.2527,56290.0
2019-03-20 09:40:00,283.29,283.54,283.21,283.53,34824.0,256.2346,256.4607,256.1622,256.4517,34824.0
2019-03-20 09:45:00,283.53,283.61,283.36,283.53,40918.0,256.4517,256.524,256.2979,256.4517,40918.0
2019-03-20 09:50:00,283.54,283.66,283.44,283.45,21011.0,256.4607,256.5693,256.3703,256.3793,21011.0
2019-03-20 09:55:00,283.42,283.54,283.15,283.23,52892.0,256.3522,256.4607,256.108,256.1803,52892.0
2019-03-20 10:00:00,283.2,283.51,283.2,283.41,30302.0,256.1532,256.4336,256.1532,256.3431,30302.0
2019-03-20 10:05:00,283.41,283.69,283.32,283.51,34269.0,256.3431,256.5964,256.2617,256.4336,34269.0
2019-03-20 10:10:00,283.52,283.53,283.22,283.32,34067.0,256.4426,256.4517,256.1713,256.2617,34067.0
2019-03-20 10:15:00,283.33,283.33,283.12,283.26,25256.0,256.2708,256.2708,256.0808,256.2075,25256.0
2019-03-20 10:20:00,283.21,283.3,282.98,283.14,35797.0,256.1622,256.2436,255.9542,256.0989,35797.0
2019-03-20 10:25:00,283.15,283.41,283.14,283.32,28170.0,256.108,256.3431,256.0989,256.2617,28170.0
2019-03-20 10:30:00,283.36,283.5,283.25,283.28,47467.0,256.2979,256.4245,256.1984,256.2256,47467.0
2019-03-20 10:35:00,283.27,283.4,283.15,283.26,67562.0,256.2165,256.3341,256.108,256.2075,67562.0
2019-03-20 10:40:00,283.27,283.4,283.15,283.35,76549.0,256.2165,256.3341,256.108,256.2889,76549.0
2019-03-20 10:45:00,283.4,283.59,283.38,283.51,173289.0,256.3341,256.506,256.316,256.4336,173289.0
2019-03-20 10:50:00,283.48,283.57,283.41,283.42,40608.0,256.4065,256.4879,256.3431,256.3522,40608.0
2019-03-20 10:55:00,283.42,283.58,283.4,283.52,14246.0,256.3522,256.4969,256.3341,256.4426,14246.0
2019-03-20 11:00:00,283.53,283.73,283.53,283.55,32777.0,256.4517,256.6326,256.4517,256.4698,32777.0
2019-03-20 11:05:00,283.56,283.68,283.55,283.63,51194.0,256.4788,256.5874,256.4698,256.5421,51194.0
2019-03-20 11:10:00,283.64,283.64,283.46,283.46,21326.0,256.5512,256.5512,256.3884,256.3884,21326.0
2019-03-20 11:15:00,283.42,283.62,283.32,283.6,61094.0,256.3522,256.5331,256.2617,256.515,61094.0
2019-03-20 11:20:00,283.5,283.66,283.44,283.47,80568.0,256.4245,256.5693,256.3703,256.3974,80568.0
2019-03-20 11:25:00,283.48,283.54,283.39,283.5,132321.0,256.4065,256.4607,256.3251,256.4245,132321.0
2019-03-20 11:30:00,283.48,283.56,283.34,283.41,62796.0,256.4065,256.4788,256.2798,256.3431,62796.0
2019-03-20 11:35:00,283.38,283.38,283.24,283.26,105626.0,256.316,256.316,256.1894,256.2075,105626.0
2019-03-20 11:40:00,283.26,283.29,283.1,283.13,96206.0,256.2075,256.2346,256.0627,256.0899,96206.0
2019-03-20 11:45:00,283.16,283.24,282.95,283.0,40303.0,256.117,256.1894,255.9271,255.9723,40303.0
2019-03-20 11:50:00,283.02,283.15,282.82,282.91,32848.0,255.9904,256.108,255.8095,255.8909,32848.0
2019-03-20 11:55:00,282.92,282.92,282.55,282.64,27969.0,255.8999,255.8999,255.5653,255.6467,27969.0
2019-03-20 12:00:00,282.69,282.84,282.67,282.81,21505.0,255.6919,255.8276,255.6738,255.8004,21505.0
2019-03-20 12:05:00,282.79,283.04,282.79,283.04,21420.0,255.7824,256.0085,255.7824,256.0085,21420.0
2019-03-20 12:10:00,283.03,283.03,282.88,282.92,14981.0,255.9994,255.9994,255.8638,255.8999,14981.0
2019-03-20 12:15:00,282.93,283.1,282.92,282.99,20742.0,255.909,256.0627,255.8999,255.9633,20742.0
2019-03-20 12:20:00,282.98,282.98,282.85,282.9,19917.0,255.9542,255.9542,255.8366,255.8818,19917.0
2019-03-20 12:25:00,282.86,283.07,282.86,283.02,21157.0,255.8457,256.0356,255.8457,255.9904,21157.0
2019-03-20 12:30:00,283.02,283.02,282.19,282.45,126675.0,255.9904,255.9904,255.2397,255.4748,126675.0
2019-03-20 12:35:00,282.4,282.59,282.21,282.58,31605.0,255.4296,255.6015,255.2577,255.5924,31605.0
2019-03-20 12:40:00,282.54,282.7,282.51,282.59,22997.0,255.5562,255.7009,255.5291,255.6015,22997.0
2019-03-20 12:45:00,282.62,282.75,282.49,282.68,14746.0,255.6286,255.7462,255.511,255.6829,14746.0
2019-03-20 12:50:00,282.68,282.79,282.57,282.65,17157.0,255.6829,255.7824,255.5834,255.6557,17157.0
2019-03-20 12:55:00,282.65,282.81,282.65,282.8,10374.0,255.6557,255.8004,255.6557,255.7914,10374.0
2019-03-20 13:00:00,282.75,282.83,282.69,282.83,6405.0,255.7462,255.8185,255.6919,255.8185,6405.0
2019-03-20 13:05:00,282.84,282.91,282.78,282.85,20663.0,255.8276,255.8909,255.7733,255.8366,20663.0
2019-03-20 13:10:00,282.89,282.97,282.86,282.92,27678.0,255.8728,255.9452,255.8457,255.8999,27678.0
2019-03-20 13:15:00,282.91,282.92,282.78,282.83,11224.0,255.8909,255.8999,255.7733,255.8185,11224.0
2019-03-20 13:20:00,282.87,282.88,282.74,282.84,5865.0,255.8547,255.8638,255.7371,255.8276,5865.0
2019-03-20 13:25:00,282.81,282.91,282.73,282.8,17440.0,255.8004,255.8909,255.7281,255.7914,17440.0
2019-03-20 13:30:00,282.71,282.82,282.71,282.82,7734.0,255.71,255.8095,255.71,255.8095,7734.0
2019-03-20 13:35:00,282.81,283.0,282.79,282.95,6789.0,255.8004,255.9723,255.7824,255.9271,6789.0
2019-03-20 13:40:00,282.97,282.99,282.89,282.95,8682.0,255.9452,255.9633,255.8728,255.9271,8682.0
2019-03-20 13:45:00,282.98,282.99,282.86,282.96,7006.0,255.9542,255.9633,255.8457,255.9361,7006.0
2019-03-20 13:50:00,282.95,282.95,282.81,282.95,13899.0,255.9271,255.9271,255.8004,255.9271,13899.0
2019-03-20 13:55:00,282.97,283.11,282.9,283.1,41853.0,255.9452,256.0718,255.8818,256.0627,41853.0
2019-03-20 14:00:00,283.2,284.48,283.2,284.39,154456.0,256.1532,257.311,256.1532,257.2295,154456.0
2019-03-20 14:05:00,284.41,284.77,284.16,284.34,121045.0,257.2476,257.5733,257.0215,257.1843,121045.0
2019-03-20 14:10:00,284.34,284.73,284.32,284.6,102373.0,257.1843,257.5371,257.1662,257.4195,102373.0
2019-03-20 14:15:00,284.64,284.67,284.13,284.18,66337.0,257.4557,257.4828,256.9944,257.0396,66337.0
2019-03-20 14:20:00,284.19,284.58,284.07,284.52,82320.0,257.0486,257.4014,256.9401,257.3471,82320.0
2019-03-20 14:25:00,284.57,285.04,284.56,285.0,106224.0,257.3924,257.8175,257.3833,257.7813,106224.0
2019-03-20 14:30:00,285.02,285.23,284.7,285.07,54137.0,257.7994,257.9893,257.5099,257.8446,54137.0
2019-03-20 14:35:00,285.09,285.26,284.96,285.19,22660.0,257.8627,258.0165,257.7451,257.9531,22660.0
2019-03-20 14:40:00,285.2,285.25,284.89,285.03,43809.0,257.9622,258.0074,257.6818,257.8084,43809.0
2019-03-20 14:45:00,285.04,285.37,284.96,285.15,86978.0,257.8175,258.116,257.7451,257.917,86978.0
2019-03-20 14:50:00,285.19,285.38,285.04,285.06,23932.0,257.9531,258.125,257.8175,257.8356,23932.0
2019-03-20 14:55:00,285.03,285.13,284.84,285.04,54149.0,257.8084,257.8989,257.6366,257.8175,54149.0
2019-03-20 15:00:00,285.15,285.26,284.55,284.64,35623.0,257.917,258.0165,257.3743,257.4557,35623.0
2019-03-20 15:05:00,284.65,284.73,284.41,284.66,35182.0,257.4647,257.5371,257.2476,257.4738,35182.0
2019-03-20 15:10:00,284.72,284.82,284.49,284.72,31477.0,257.528,257.6185,257.32,257.528,31477.0
2019-03-20 15:15:00,284.77,284.82,284.58,284.64,60331.0,257.5733,257.6185,257.4014,257.4557,60331.0
2019-03-20 15:20:00,284.73,284.77,284.52,284.58,32755.0,257.5371,257.5733,257.3471,257.4014,32755.0
2019-03-20 15:25:00,284.59,284.59,284.36,284.48,22860.0,257.4104,257.4104,257.2024,257.311,22860.0
2019-03-20 15:30:00,284.44,284.44,283.37,283.53,86754.0,257.2748,257.2748,256.307,256.4517,86754.0
2019-03-20 15:35:00,283.57,283.78,283.54,283.6,24168.0,256.4879,256.6778,256.4607,256.515,24168.0
2019-03-20 15:40:00,283.58,283.8,283.46,283.66,39908.0,256.4969,256.6959,256.3884,256.5693,39908.0
2019-03-20 15:45:00,283.65,284.12,283.65,283.83,42108.0,256.5602,256.9853,256.5602,256.723,42108.0
2019-03-20 15:50:00,283.81,283.81,283.46,283.52,39819.0,256.7049,256.7049,256.3884,256.4426,39819.0
2019-03-20 15:55:00,283.49,283.73,283.3,283.39,148433.0,256.4155,256.6326,256.2436,256.3251,148433.0
2019-03-21 09:30:00,282.51,283.0,282.49,283.0,124923.0,255.5291,255.9723,255.511,255.9723,124923.0
2019-03-21 09:35:00,283.01,283.65,283.0,283.43,147473.0,255.9813,256.5602,255.9723,256.3612,147473.0
2019-03-21 09:40:00,283.43,283.7,283.43,283.59,56940.0,256.3612,256.6054,256.3612,256.506,56940.0
2019-03-21 09:45:00,283.64,283.87,283.61,283.86,41989.0,256.5512,256.7592,256.524,256.7502,41989.0
2019-03-21 09:50:00,283.78,283.95,283.72,283.93,34276.0,256.6778,256.8316,256.6235,256.8135,34276.0
2019-03-21 09:55:00,283.92,284.29,283.81,284.02,126661.0,256.8044,257.1391,256.7049,256.8949,126661.0
2019-03-21 10:00:00,283.99,284.2,283.98,284.16,30967.0,256.8677,257.0577,256.8587,257.0215,30967.0
2019-03-21 10:05:00,284.15,284.48,284.14,284.35,24920.0,257.0125,257.311,257.0034,257.1934,24920.0
2019-03-21 10:10:00,284.37,284.51,284.29,284.31,23878.0,257.2115,257.3381,257.1391,257.1572,23878.0
2019-03-21 10:15:00,284.33,284.33,284.09,284.1,16882.0,257.1753,257.1753,256.9582,256.9672,16882.0
2019-03-21 10:20:00,284.13,284.28,284.09,284.26,15062.0,256.9944,257.1301,256.9582,257.112,15062.0
2019-03-21 10:25:00,284.25,284.59,284.24,284.48,18248.0,257.1029,257.4104,257.0939,257.311,18248.0
2019-03-21 10:30:00,284.52,284.66,284.38,284.61,21262.0,257.3471,257.4738,257.2205,257.4285,21262.0
2019-03-21 10:35:00,284.64,284.73,284.47,284.71,35735.0,257.4557,257.5371,257.3019,257.519,35735.0
2019-03-21 10:40:00,284.68,284.73,284.51,284.65,14205.0,257.4919,257.5371,257.3381,257.4647,14205.0
2019-03-21 10:45:00,284.69,284.75,284.48,284.58,20646.0,257.5009,257.5552,257.311,257.4014,20646.0
2019-03-21 10:50:00,284.58,284.89,284.55,284.89,18807.0,257.4014,257.6818,257.3743,257.6818,18807.0
2019-03-21 10:55:00,284.86,285.0,284.76,285.0,19107.0,257.6547,257.7813,257.5642,257.7813,19107.0
2019-03-21 11:00:00,285.04,285.5,285.04,285.41,27425.0,257.8175,258.2335,257.8175,258.1521,27425.0
2019-03-21 11:05:00,285.47,285.47,285.19,285.26,19207.0,258.2064,258.2064,257.9531,258.0165,19207.0
2019-03-21 11:10:00,285.26,285.3,285.14,285.21,7133.0,258.0165,258.0526,257.9079,257.9712,7133.0
2019-03-21 11:15:00,285.25,285.35,285.17,285.23,48604.0,258.0074,258.0979,257.9351,257.9893,48604.0
2019-03-21 11:20:00,285.21,285.32,285.16,285.32,58724.0,257.9712,258.0707,257.926,258.0707,58724.0
2019-03-21 11:25:00,285.32,285.45,285.15,285.18,47485.0,258.0707,258.1883,257.917,257.9441,47485.0
2019-03-21 11:30:00,285.18,285.39,285.12,285.25,31591.0,257.9441,258.134,257.8898,258.0074,31591.0
2019-03-21 11:35:00,285.18,285.35,285.16,285.27,12523.0,257.9441,258.0979,257.926,258.0255,12523.0
2019-03-21 11:40:00,285.26,285.69,285.23,285.54,36989.0,258.0165,258.4054,257.9893,258.2697,36989.0
2019-03-21 11:45:00,285.55,285.73,285.55,285.68,38684.0,258.2788,258.4416,258.2788,258.3963,38684.0
2019-03-21 11:50:00,285.68,285.85,285.66,285.82,21474.0,258.3963,258.5501,258.3783,258.523,21474.0
2019-03-21 11:55:00,285.79,286.15,285.76,286.11,28913.0,258.4958,258.8215,258.4687,258.7853,28913.0
2019-03-21 12:00:00,286.08,286.13,285.83,285.83,15035.0,258.7581,258.8034,258.532,258.532,15035.0
2019-03-21 12:05:00,285.85,285.94,285.75,285.8,29552.0,258.5501,258.6315,258.4597,258.5049,29552.0
2019-03-21 12:10:00,285.82,285.91,285.79,285.8,12339.0,258.523,258.6044,258.4958,258.5049,12339.0
2019-03-21 12:15:00,285.89,285.9,285.64,285.65,7632.0,258.5863,258.5953,258.3602,258.3692,7632.0
2019-03-21 12:20:00,285.61,285.68,285.57,285.59,19543.0,258.333,258.3963,258.2969,258.3149,19543.0
2019-03-21 12:25:00,285.6,285.61,285.29,285.35,19846.0,258.324,258.333,258.0436,258.0979,19846.0
2019-03-21 12:30:00,285.39,285.42,285.26,285.36,10958.0,258.134,258.1612,258.0165,258.1069,10958.0
2019-03-21 12:35:00,285.39,285.39,285.18,285.32,5956.0,258.134,258.134,257.9441,258.0707,5956.0
2019-03-21 12:40:00,285.3,285.47,285.3,285.4,24678.0,258.0526,258.2064,258.0526,258.1431,24678.0
2019-03-21 12:45:00,285.4,285.42,285.26,285.38,19949.0,258.1431,258.1612,258.0165,258.125,19949.0
2019-03-21 12:50:00,285.43,285.48,285.23,285.4,15306.0,258.1702,258.2154,257.9893,258.1431,15306.0
2019-03-21 12:55:00,285.41,285.46,285.38,285.42,18544.0,258.1521,258.1974,258.125,258.1612,18544.0
2019-03-21 13:00:00,285.43,285.76,285.42,285.74,20966.0,258.1702,258.4687,258.1612,258.4506,20966.0
2019-03-21 13:05:00,285.75,285.9,285.74,285.83,15244.0,258.4597,258.5953,258.4506,258.532,15244.0
2019-03-21 13:10:00,285.86,285.93,285.8,285.84,13387.0,258.5592,258.6225,258.5049,258.5411,13387.0
2019-03-21 13:15:00,285.78,285.78,285.7,285.73,4618.0,258.4868,258.4868,258.4144,258.4416,4618.0
2019-03-21 13:20:00,285.69,285.8,285.62,285.79,42408.0,258.4054,258.5049,258.3421,258.4958,42408.0
2019-03-21 13:25:00,285.81,285.98,285.79,285.98,15449.0,258.5139,258.6677,258.4958,258.6677,15449.0
2019-03-21 13:30:00,285.99,286.06,285.93,285.93,17866.0,258.6767,258.7401,258.6225,258.6225,17866.0
2019-03-21 13:35:00,285.93,285.95,285.73,285.76,7009.0,258.6225,258.6406,258.4416,258.4687,7009.0
2019-03-21 13:40:00,285.78,285.93,285.66,285.82,14089.0,258.4868,258.6225,258.3783,258.523,14089.0
2019-03-21 13:45:00,285.83,285.97,285.74,285.96,37282.0,258.532,258.6587,258.4506,258.6496,37282.0
2019-03-21 13:50:00,285.98,286.15,285.95,286.15,20863.0,258.6677,258.8215,258.6406,258.8215,20863.0
2019-03-21 13:55:00,286.09,286.09,285.82,285.97,9693.0,258.7672,258.7672,258.523,258.6587,9693.0
2019-03-21 14:00:00,285.97,286.2,285.97,286.2,29215.0,258.6587,258.8667,258.6587,258.8667,29215.0
2019-03-21 14:05:00,286.22,286.35,286.14,286.32,17965.0,258.8848,259.0024,258.8124,258.9752,17965.0
2019-03-21 14:10:00,286.31,286.5,286.29,286.36,32361.0,258.9662,259.138,258.9481,259.0114,32361.0
2019-03-21 14:15:00,286.38,286.51,286.37,286.42,51760.0,259.0295,259.1471,259.0204,259.0657,51760.0
2019-03-21 14:20:00,286.42,286.61,286.39,286.57,16556.0,259.0657,259.2375,259.0385,259.2013,16556.0
2019-03-21 14:25:00,286.58,286.68,286.51,286.67,20352.0,259.2104,259.3008,259.1471,259.2918,20352.0
2019-03-21 14:30:00,286.66,286.76,286.62,286.65,11331.0,259.2828,259.3732,259.2466,259.2737,11331.0
2019-03-21 14:35:00,286.65,286.82,286.6,286.82,21559.0,259.2737,259.4275,259.2285,259.4275,21559.0
2019-03-21 14:40:00,286.8,286.85,286.73,286.84,12351.0,259.4094,259.4546,259.3461,259.4456,12351.0
2019-03-21 14:45:00,286.85,286.9,286.83,286.89,31048.0,259.4546,259.4998,259.4365,259.4908,31048.0
2019-03-21 14:50:00,286.9,286.91,286.75,286.8,28272.0,259.4998,259.5089,259.3642,259.4094,28272.0
2019-03-21 14:55:00,286.8,286.8,286.6,286.62,12284.0,259.4094,259.4094,259.2285,259.2466,12284.0
2019-03-21 15:00:00,286.64,286.74,286.51,286.72,27201.0,259.2647,259.3551,259.1471,259.337,27201.0
2019-03-21 15:05:00,286.72,287.07,286.72,286.92,46785.0,259.337,259.6536,259.337,259.5179,46785.0
2019-03-21 15:10:00,286.87,286.88,286.36,286.42,44636.0,259.4727,259.4817,259.0114,259.0657,44636.0
2019-03-21 15:15:00,286.46,286.6,286.32,286.59,53411.0,259.1019,259.2285,258.9752,259.2194,53411.0
2019-03-21 15:20:00,286.6,286.72,286.52,286.72,20042.0,259.2285,259.337,259.1561,259.337,20042.0
2019-03-21 15:25:00,286.73,286.76,286.53,286.56,18435.0,259.3461,259.3732,259.1652,259.1923,18435.0
2019-03-21 15:30:00,286.58,286.72,286.45,286.6,62737.0,259.2104,259.337,259.0928,259.2285,62737.0
2019-03-21 15:35:00,286.61,286.77,286.49,286.7,50159.0,259.2375,259.3822,259.129,259.3189,50159.0
2019-03-21 15:40:00,286.7,287.01,286.66,286.96,43187.0,259.3189,259.5993,259.2828,259.5541,43187.0
2019-03-21 15:45:00,286.98,286.99,286.54,286.57,258305.0,259.5722,259.5812,259.1742,259.2013,258305.0
2019-03-21 15:50:00,286.57,286.69,286.4,286.49,67533.0,259.2013,259.3099,259.0476,259.129,67533.0
2019-03-21 15:55:00,286.48,286.59,286.36,286.57,192179.0,259.1199,259.2194,259.0114,259.2013,192179.0
2019-03-22 09:30:00,285.12,285.7,285.09,285.48,225175.0,257.8898,258.4144,257.8627,258.2154,225175.0
2019-03-22 09:35:00,285.5,285.59,285.3,285.53,60558.0,258.2335,258.3149,258.0526,258.2607,60558.0
2019-03-22 09:40:00,285.49,285.71,285.27,285.27,33337.0,258.2245,258.4235,258.0255,258.0255,33337.0
2019-03-22 09:45:00,285.26,285.31,284.37,284.44,166976.0,258.0165,258.0617,257.2115,257.2748,166976.0
2019-03-22 09:50:00,284.44,284.7,283.92,283.92,133611.0,257.2748,257.5099,256.8044,256.8044,133611.0
2019-03-22 09:55:00,283.86,283.96,283.62,283.83,108769.0,256.7502,256.8406,256.5331,256.723,108769.0
2019-03-22 10:00:00,283.82,284.19,283.76,283.8,108565.0,256.714,257.0486,256.6597,256.6959,108565.0
2019-03-22 10:05:00,283.77,284.35,283.69,284.26,78964.0,256.6688,257.1934,256.5964,257.112,78964.0
2019-03-22 10:10:00,284.23,284.43,284.11,284.27,94806.0,257.0848,257.2657,256.9763,257.121,94806.0
2019-03-22 10:15:00,284.25,284.72,284.17,284.72,58543.0,257.1029,257.528,257.0306,257.528,58543.0
2019-03-22 10:20:00,284.69,284.89,284.4,284.41,49197.0,257.5009,257.6818,257.2386,257.2476,49197.0
2019-03-22 10:25:00,284.43,284.43,283.96,284.02,62774.0,257.2657,257.2657,256.8406,256.8949,62774.0
2019-03-22 10:30:00,284.05,284.34,284.05,284.16,31115.0,256.922,257.1843,256.922,257.0215,31115.0
2019-03-22 10:35:00,284.2,284.52,284.1,284.28,41674.0,257.0577,257.3471,256.9672,257.1301,41674.0
2019-03-22 10:40:00,284.31,284.31,283.85,284.19,85969.0,257.1572,257.1572,256.7411,257.0486,85969.0
2019-03-22 10:45:00,284.18,284.19,283.53,283.55,131777.0,257.0396,257.0486,256.4517,256.4698,131777.0
2019-03-22 10:50:00,283.53,283.65,283.39,283.63,35367.0,256.4517,256.5602,256.3251,256.5421,35367.0
2019-03-22 10:55:00,283.62,283.91,283.31,283.36,67547.0,256.5331,256.7954,256.2527,256.2979,67547.0
2019-03-22 11:00:00,283.34,283.46,283.18,283.19,133464.0,256.2798,256.3884,256.1351,256.1442,133464.0
2019-03-22 11:05:00,283.22,283.45,283.15,283.23,60189.0,256.1713,256.3793,256.108,256.1803,60189.0
2019-03-22 11:10:00,283.26,283.46,282.98,283.46,146876.0,256.2075,256.3884,255.9542,256.3884,146876.0
2019-03-22 11:15:00,283.45,283.76,283.03,283.63,311783.0,256.3793,256.6597,255.9994,256.5421,311783.0
2019-03-22 11:20:00,283.63,283.64,283.21,283.21,77819.0,256.5421,256.5512,256.1622,256.1622,77819.0
2019-03-22 11:25:00,283.2,283.5,283.0,283.08,249467.0,256.1532,256.4245,255.9723,256.0447,249467.0
2019-03-22 11:30:00,283.0,283.3,282.89,282.89,42535.0,255.9723,256.2436,255.8728,255.8728,42535.0
2019-03-22 11:35:00,282.9,282.98,282.58,282.6,69772.0,255.8818,255.9542,255.5924,255.6105,69772.0
2019-03-22 11:40:00,282.57,282.73,282.24,282.36,64569.0,255.5834,255.7281,255.2849,255.3934,64569.0
2019-03-22 11:45:00,282.33,282.55,282.22,282.42,56544.0,255.3663,255.5653,255.2668,255.4477,56544.0
2019-03-22 11:50:00,282.41,282.44,281.83,281.91,62824.0,255.4386,255.4658,254.914,254.9864,62824.0
2019-03-22 11:55:00,281.88,282.17,281.51,281.52,67267.0,254.9593,255.2216,254.6246,254.6336,67267.0
2019-03-22 12:00:00,281.51,282.21,281.5,282.15,76184.0,254.6246,255.2577,254.6156,255.2035,76184.0
2019-03-22 12:05:00,282.09,282.31,281.97,282.12,56056.0,255.1492,255.3482,255.0407,255.1763,56056.0
2019-03-22 12:10:00,282.12,282.13,281.7,281.7,49586.0,255.1763,255.1854,254.7965,254.7965,49586.0
2019-03-22 12:15:00,281.7,282.15,281.69,281.86,76950.0,254.7965,255.2035,254.7874,254.9412,76950.0
2019-03-22 12:20:00,281.85,282.27,281.83,282.05,42948.0,254.9321,255.312,254.914,255.113,42948.0
2019-03-22 12:25:00,282.1,282.11,281.69,281.83,35851.0,255.1583,255.1673,254.7874,254.914,35851.0
2019-03-22 12:30:00,281.75,282.23,281.7,282.21,81307.0,254.8417,255.2758,254.7965,255.2577,81307.0
2019-03-22 12:35:00,282.16,282.17,281.78,281.84,26138.0,255.2125,255.2216,254.8688,254.9231,26138.0
2019-03-22 12:40:00,281.74,281.75,281.22,281.28,45185.0,254.8326,254.8417,254.3623,254.4166,45185.0
2019-03-22 12:45:00,281.34,281.6,281.26,281.5,32061.0,254.4708,254.706,254.3985,254.6156,32061.0
2019-03-22 12:50:00,281.5,282.15,281.43,282.11,84787.0,254.6156,255.2035,254.5522,255.1673,84787.0
2019-03-22 12:55:00,282.1,282.14,281.81,282.13,22232.0,255.1583,255.1944,254.8959,255.1854,22232.0
2019-03-22 13:00:00,282.12,282.49,282.02,282.2,43486.0,255.1763,255.511,255.0859,255.2487,43486.0
2019-03-22 13:05:00,282.21,282.52,282.17,282.51,44337.0,255.2577,255.5381,255.2216,255.5291,44337.0
2019-03-22 13:10:00,282.51,282.51,282.11,282.23,28666.0,255.5291,255.5291,255.1673,255.2758,28666.0
2019-03-22 13:15:00,282.24,282.37,282.1,282.19,33563.0,255.2849,255.4025,255.1583,255.2397,33563.0
2019-03-22 13:20:00,282.24,282.29,281.94,282.09,49913.0,255.2849,255.3301,255.0135,255.1492,49913.0
2019-03-22 13:25:00,282.03,282.13,281.84,281.98,38122.0,255.0949,255.1854,254.9231,255.0497,38122.0
2019-03-22 13:30:00,281.99,282.4,281.9,282.07,36705.0,255.0588,255.4296,254.9774,255.1311,36705.0
2019-03-22 13:35:00,282.09,282.22,281.96,282.03,100383.0,255.1492,255.2668,255.0316,255.0949,100383.0
2019-03-22 13:40:00,282.11,282.28,282.01,282.28,28115.0,255.1673,255.3211,255.0768,255.3211,28115.0
2019-03-22 13:45:00,282.23,282.33,281.99,282.01,36277.0,255.2758,255.3663,255.0588,255.0768,36277.0
2019-03-22 13:50:00,281.98,282.07,281.82,281.94,22426.0,255.0497,255.1311,254.905,255.0135,22426.0
2019-03-22 13:55:00,281.92,281.96,281.58,281.68,39720.0,254.9954,255.0316,254.6879,254.7784,39720.0
2019-03-22 14:00:00,281.66,282.2,281.63,282.2,88617.0,254.7603,255.2487,254.7331,255.2487,88617.0
2019-03-22 14:05:00,282.22,282.31,282.09,282.28,30292.0,255.2668,255.3482,255.1492,255.3211,30292.0
2019-03-22 14:10:00,282.22,282.61,282.22,282.56,37957.0,255.2668,255.6195,255.2668,255.5743,37957.0
2019-03-22 14:15:00,282.59,282.97,282.59,282.68,44500.0,255.6015,255.9452,255.6015,255.6829,44500.0
2019-03-22 14:20:00,282.69,282.9,282.68,282.81,25284.0,255.6919,255.8818,255.6829,255.8004,25284.0
2019-03-22 14:25:00,282.8,282.9,282.65,282.81,42141.0,255.7914,255.8818,255.6557,255.8004,42141.0
2019-03-22 14:30:00,282.73,282.84,282.33,282.34,91691.0,255.7281,255.8276,255.3663,255.3753,91691.0
2019-03-22 14:35:00,282.38,282.6,282.29,282.57,20256.0,255.4115,255.6105,255.3301,255.5834,20256.0
2019-03-22 14:40:00,282.57,282.92,282.57,282.76,33917.0,255.5834,255.8999,255.5834,255.7552,33917.0
2019-03-22 14:45:00,282.81,283.14,282.73,283.02,52353.0,255.8004,256.0989,255.7281,255.9904,52353.0
2019-03-22 14:50:00,283.02,283.34,282.98,283.1,46521.0,255.9904,256.2798,255.9542,256.0627,46521.0
2019-03-22 14:55:00,283.13,283.27,283.08,283.08,51675.0,256.0899,256.2165,256.0447,256.0447,51675.0
2019-03-22 15:00:00,283.11,283.4,282.86,282.89,63303.0,256.0718,256.3341,255.8457,255.8728,63303.0
2019-03-22 15:05:00,282.89,283.1,282.87,282.92,28397.0,255.8728,256.0627,255.8547,255.8999,28397.0
2019-03-22 15:10:00,282.95,283.0,282.5,282.54,96269.0,255.9271,255.9723,255.5201,255.5562,96269.0
2019-03-22 15:15:00,282.54,282.76,282.33,282.46,42732.0,255.5562,255.7552,255.3663,255.4839,42732.0
2019-03-22 15:20:00,282.44,282.74,282.43,282.71,30525.0,255.4658,255.7371,255.4567,255.71,30525.0
2019-03-22 15:25:00,282.75,282.76,282.2,282.22,33786.0,255.7462,255.7552,255.2487,255.2668,33786.0
2019-03-22 15:30:00,282.19,282.24,281.68,281.71,73931.0,255.2397,255.2849,254.7784,254.8055,73931.0
2019-03-22 15:35:00,281.66,281.96,281.59,281.68,82080.0,254.7603,255.0316,254.697,254.7784,82080.0
2019-03-22 15:40:00,281.68,281.77,281.41,281.46,64316.0,254.7784,254.8598,254.5342,254.5794,64316.0
2019-03-22 15:45:00,281.47,281.92,281.47,281.84,57979.0,254.5884,254.9954,254.5884,254.9231,57979.0
2019-03-22 15:50:00,281.84,281.85,281.5,281.58,47780.0,254.9231,254.9321,254.6156,254.6879,47780.0
2019-03-22 15:55:00,281.57,281.58,281.07,281.15,316238.0,254.6789,254.6879,254.2266,254.299,316238.0
2019-03-25 09:30:00,280.77,281.01,280.47,281.01,123297.0,253.9553,254.1724,253.6839,254.1724,123297.0
2019-03-25 09:35:00,281.0,281.89,281.0,281.83,63426.0,254.1633,254.9683,254.1633,254.914,63426.0
2019-03-25 09:40:00,281.8,281.8,280.86,280.88,83405.0,254.8869,254.8869,254.0367,254.0548,83405.0
2019-03-25 09:45:00,280.86,280.87,280.01,280.08,130121.0,254.0367,254.0457,253.2679,253.3312,130121.0
2019-03-25 09:50:00,280.05,280.52,280.04,280.08,82352.0,253.304,253.7291,253.295,253.3312,82352.0
2019-03-25 09:55:00,280.09,280.23,279.83,279.88,138500.0,253.3402,253.4668,253.105,253.1503,138500.0
2019-03-25 10:00:00,279.91,280.19,279.7,279.91,51559.0,253.1774,253.4307,252.9875,253.1774,51559.0
2019-03-25 10:05:00,279.9,280.33,279.88,279.99,40897.0,253.1684,253.5573,253.1503,253.2498,40897.0
2019-03-25 10:10:00,279.91,280.07,279.59,279.68,83789.0,253.1774,253.3221,252.888,252.9694,83789.0
2019-03-25 10:15:00,279.67,280.12,279.66,279.83,29191.0,252.9603,253.3674,252.9513,253.105,29191.0
2019-03-25 10:20:00,279.83,279.94,279.63,279.87,59093.0,253.105,253.2045,252.9241,253.1412,59093.0
2019-03-25 10:25:00,279.85,280.27,279.8,280.24,72224.0,253.1231,253.503,253.0779,253.4759,72224.0
2019-03-25 10:30:00,280.24,280.67,280.15,280.42,72708.0,253.4759,253.8648,253.3945,253.6387,72708.0
2019-03-25 10:35:00,280.41,280.51,280.18,280.19,49608.0,253.6297,253.7201,253.4216,253.4307,49608.0
2019-03-25 10:40:00,280.18,280.41,280.12,280.33,66947.0,253.4216,253.6297,253.3674,253.5573,66947.0
2019-03-25 10:45:00,280.36,280.7,280.15,280.7,42873.0,253.5844,253.892,253.3945,253.892,42873.0
2019-03-25 10:50:00,280.72,281.39,280.72,281.21,95433.0,253.91,254.5161,253.91,254.3533,95433.0
2019-03-25 10:55:00,281.24,281.46,281.16,281.25,45548.0,254.3804,254.5794,254.308,254.3894,45548.0
2019-03-25 11:00:00,281.27,281.27,280.97,280.98,36250.0,254.4075,254.4075,254.1362,254.1452,36250.0
2019-03-25 11:05:00,281.03,281.43,281.03,281.26,50013.0,254.1904,254.5522,254.1904,254.3985,50013.0
2019-03-25 11:10:00,281.29,281.46,280.99,281.45,81768.0,254.4256,254.5794,254.1543,254.5703,81768.0
2019-03-25 11:15:00,281.38,281.67,281.37,281.65,52534.0,254.507,254.7693,254.498,254.7512,52534.0
2019-03-25 11:20:00,281.69,281.8,281.49,281.58,87792.0,254.7874,254.8869,254.6065,254.6879,87792.0
2019-03-25 11:25:00,281.64,282.08,281.64,282.03,73296.0,254.7422,255.1402,254.7422,255.0949,73296.0
2019-03-25 11:30:00,282.02,282.05,281.65,281.72,68719.0,255.0859,255.113,254.7512,254.8145,68719.0
2019-03-25 11:35:00,281.71,281.72,281.51,281.63,51009.0,254.8055,254.8145,254.6246,254.7331,51009.0
2019-03-25 11:40:00,281.67,281.67,281.18,281.23,79487.0,254.7693,254.7693,254.3261,254.3713,79487.0
2019-03-25 11:45:00,281.22,281.37,280.95,280.97,78061.0,254.3623,254.498,254.1181,254.1362,78061.0
2019-03-25 11:50:00,280.92,281.18,280.91,281.11,23648.0,254.0909,254.3261,254.0819,254.2628,23648.0
2019-03-25 11:55:00,281.1,281.25,280.81,280.84,52098.0,254.2538,254.3894,253.9915,254.0186,52098.0
2019-03-25 12:00:00,280.82,281.01,280.7,281.01,34400.0,254.0005,254.1724,253.892,254.1724,34400.0
2019-03-25 12:05:00,281.01,281.2,280.99,281.06,26966.0,254.1724,254.3442,254.1543,254.2176,26966.0
2019-03-25 12:10:00,281.01,281.26,280.92,280.96,54245.0,254.1724,254.3985,254.0909,254.1271,54245.0
2019-03-25 12:15:00,281.01,281.23,280.93,281.23,16706.0,254.1724,254.3713,254.1,254.3713,16706.0
2019-03-25 12:20:00,281.3,281.4,281.2,281.35,27495.0,254.4347,254.5251,254.3442,254.4799,27495.0
2019-03-25 12:25:00,281.35,281.44,281.15,281.19,17945.0,254.4799,254.5613,254.299,254.3352,17945.0
2019-03-25 12:30:00,281.16,281.23,280.71,280.8,129078.0,254.308,254.3713,253.901,253.9824,129078.0
2019-03-25 12:35:00,280.75,280.77,280.42,280.42,53476.0,253.9372,253.9553,253.6387,253.6387,53476.0
2019-03-25 12:40:00,280.4,280.49,280.23,280.33,11634.0,253.6206,253.702,253.4668,253.5573,11634.0
2019-03-25 12:45:00,280.3,280.49,280.24,280.47,33335.0,253.5302,253.702,253.4759,253.6839,33335.0
2019-03-25 12:50:00,280.48,280.64,280.48,280.64,20205.0,253.693,253.8377,253.693,253.8377,20205.0
2019-03-25 12:55:00,280.62,280.9,280.57,280.89,25835.0,253.8196,254.0729,253.7744,254.0638,25835.0
2019-03-25 13:00:00,280.97,280.97,280.51,280.65,17175.0,254.1362,254.1362,253.7201,253.8467,17175.0
2019-03-25 13:05:00,280.49,280.81,280.46,280.72,24174.0,253.702,253.9915,253.6749,253.91,24174.0
2019-03-25 13:10:00,280.68,281.27,280.66,281.14,33951.0,253.8739,254.4075,253.8558,254.2899,33951.0
2019-03-25 13:15:00,281.1,281.1,280.8,280.91,74778.0,254.2538,254.2538,253.9824,254.0819,74778.0
2019-03-25 13:20:00,280.93,281.02,280.58,280.76,35936.0,254.1,254.1814,253.7834,253.9462,35936.0
2019-03-25 13:25:00,280.81,280.86,280.53,280.64,15307.0,253.9915,254.0367,253.7382,253.8377,15307.0
2019-03-25 13:30:00,280.58,280.69,280.35,280.58,51791.0,253.7834,253.8829,253.5754,253.7834,51791.0
2019-03-25 13:35:00,280.62,280.9,280.59,280.83,13081.0,253.8196,254.0729,253.7925,254.0095,13081.0
2019-03-25 13:40:00,280.73,280.81,280.51,280.51,17261.0,253.9191,253.9915,253.7201,253.7201,17261.0
2019-03-25 13:45:00,280.5,280.52,280.05,280.17,30648.0,253.7111,253.7291,253.304,253.4126,30648.0
2019-03-25 13:50:00,280.22,280.25,279.99,279.99,28028.0,253.4578,253.4849,253.2498,253.2498,28028.0
2019-03-25 13:55:00,280.01,280.13,279.91,280.04,27020.0,253.2679,253.3764,253.1774,253.295,27020.0
2019-03-25 14:00:00,280.05,280.26,280.05,280.14,8336.0,253.304,253.494,253.304,253.3854,8336.0
2019-03-25 14:05:00,280.01,280.01,279.83,279.85,14736.0,253.2679,253.2679,253.105,253.1231,14736.0
2019-03-25 14:10:00,279.84,280.11,279.78,280.02,33086.0,253.1141,253.3583,253.0598,253.2769,33086.0
2019-03-25 14:15:00,280.08,280.17,279.68,279.74,10993.0,253.3312,253.4126,252.9694,253.0236,10993.0
2019-03-25 14:20:00,279.77,279.88,279.6,279.63,23613.0,253.0508,253.1503,252.897,252.9241,23613.0
2019-03-25 14:25:00,279.66,279.83,279.53,279.81,22720.0,252.9513,253.105,252.8337,253.087,22720.0
2019-03-25 14:30:00,279.83,280.2,279.83,280.17,47902.0,253.105,253.4397,253.105,253.4126,47902.0
2019-03-25 14:35:00,280.14,280.22,280.07,280.17,7660.0,253.3854,253.4578,253.3221,253.4126,7660.0
2019-03-25 14:40:00,280.17,280.51,280.09,280.48,50620.0,253.4126,253.7201,253.3402,253.693,50620.0
2019-03-25 14:45:00,280.46,280.52,280.35,280.36,8928.0,253.6749,253.7291,253.5754,253.5844,8928.0
2019-03-25 14:50:00,280.39,280.45,280.28,280.36,29156.0,253.6116,253.6658,253.5121,253.5844,29156.0
2019-03-25 14:55:00,280.4,280.64,280.34,280.64,71581.0,253.6206,253.8377,253.5663,253.8377,71581.0
2019-03-25 15:00:00,280.68,280.84,280.45,280.54,46973.0,253.8739,254.0186,253.6658,253.7472,46973.0
2019-03-25 15:05:00,280.54,280.69,280.48,280.64,37312.0,253.7472,253.8829,253.693,253.8377,37312.0
2019-03-25 15:10:00,280.63,281.11,280.63,281.09,117830.0,253.8286,254.2628,253.8286,254.2447,117830.0
2019-03-25 15:15:00,281.07,281.14,280.85,280.89,18634.0,254.2266,254.2899,254.0276,254.0638,18634.0
2019-03-25 15:20:00,280.87,281.21,280.83,281.14,39561.0,254.0457,254.3533,254.0095,254.2899,39561.0
2019-03-25 15:25:00,281.11,281.32,281.06,281.13,53727.0,254.2628,254.4527,254.2176,254.2809,53727.0
2019-03-25 15:30:00,281.09,281.19,280.93,280.93,45723.0,254.2447,254.3352,254.1,254.1,45723.0
2019-03-25 15:35:00,280.95,281.15,280.87,280.88,37805.0,254.1181,254.299,254.0457,254.0548,37805.0
2019-03-25 15:40:00,280.88,281.12,280.81,281.05,109677.0,254.0548,254.2718,253.9915,254.2085,109677.0
2019-03-25 15:45:00,281.04,281.25,280.74,280.77,126120.0,254.1995,254.3894,253.9281,253.9553,126120.0
2019-03-25 15:50:00,280.79,280.96,280.72,280.86,157915.0,253.9734,254.1271,253.91,254.0367,157915.0
2019-03-25 15:55:00,280.87,281.15,280.69,280.95,234945.0,254.0457,254.299,253.8829,254.1181,234945.0
2019-03-26 09:30:00,282.87,283.33,282.87,283.2,318366.0,255.8547,256.2708,255.8547,256.1532,318366.0
2019-03-26 09:35:00,283.17,283.51,283.17,283.5,39627.0,256.1261,256.4336,256.1261,256.4245,39627.0
2019-03-26 09:40:00,283.51,283.65,283.31,283.65,40172.0,256.4336,256.5602,256.2527,256.5602,40172.0
2019-03-26 09:45:00,283.71,283.85,283.51,283.52,55263.0,256.6145,256.7411,256.4336,256.4426,55263.0
2019-03-26 09:50:00,283.52,283.65,283.26,283.65,65876.0,256.4426,256.5602,256.2075,256.5602,65876.0
2019-03-26 09:55:00,283.65,283.87,283.49,283.87,18863.0,256.5602,256.7592,256.4155,256.7592,18863.0
2019-03-26 10:00:00,283.88,283.93,283.59,283.66,85886.0,256.7683,256.8135,256.506,256.5693,85886.0
2019-03-26 10:05:00,283.69,283.7,283.4,283.4,31105.0,256.5964,256.6054,256.3341,256.3341,31105.0
2019-03-26 10:10:00,283.44,283.61,283.38,283.54,23527.0,256.3703,256.524,256.316,256.4607,23527.0
2019-03-26 10:15:00,283.56,283.65,283.39,283.65,12102.0,256.4788,256.5602,256.3251,256.5602,12102.0
2019-03-26 10:20:00,283.61,283.61,283.29,283.43,52277.0,256.524,256.524,256.2346,256.3612,52277.0
2019-03-26 10:25:00,283.4,283.72,283.4,283.59,83479.0,256.3341,256.6235,256.3341,256.506,83479.0
2019-03-26 10:30:00,283.6,283.6,283.24,283.28,53656.0,256.515,256.515,256.1894,256.2256,53656.0
2019-03-26 10:35:00,283.29,283.35,283.15,283.29,49531.0,256.2346,256.2889,256.108,256.2346,49531.0
2019-03-26 10:40:00,283.33,283.43,283.19,283.27,18814.0,256.2708,256.3612,256.1442,256.2165,18814.0
2019-03-26 10:45:00,283.29,283.74,283.29,283.74,32736.0,256.2346,256.6416,256.2346,256.6416,32736.0
2019-03-26 10:50:00,283.73,283.96,283.68,283.9,34902.0,256.6326,256.8406,256.5874,256.7863,34902.0
2019-03-26 10:55:00,283.92,284.09,283.91,283.98,45256.0,256.8044,256.9582,256.7954,256.8587,45256.0
2019-03-26 11:00:00,284.0,284.07,283.83,283.91,18352.0,256.8768,256.9401,256.723,256.7954,18352.0
2019-03-26 11:05:00,283.89,283.89,283.66,283.68,21076.0,256.7773,256.7773,256.5693,256.5874,21076.0
2019-03-26 11:10:00,283.62,283.68,283.53,283.57,63574.0,256.5331,256.5874,256.4517,256.4879,63574.0
2019-03-26 11:15:00,283.59,283.79,283.36,283.38,56642.0,256.506,256.6869,256.2979,256.316,56642.0
2019-03-26 11:20:00,283.42,283.57,283.3,283.38,29247.0,256.3522,256.4879,256.2436,256.316,29247.0
2019-03-26 11:25:00,283.43,283.49,283.33,283.45,12732.0,256.3612,256.4155,256.2708,256.3793,12732.0
2019-03-26 11:30:00,283.49,283.52,283.26,283.42,26558.0,256.4155,256.4426,256.2075,256.3522,26558.0
2019-03-26 11:35:00,283.35,283.67,283.31,283.64,24260.0,256.2889,256.5783,256.2527,256.5512,24260.0
2019-03-26 11:40:00,283.63,283.76,283.58,283.59,20866.0,256.5421,256.6597,256.4969,256.506,20866.0
2019-03-26 11:45:00,283.59,283.59,283.08,283.26,30064.0,256.506,256.506,256.0447,256.2075,30064.0
2019-03-26 11:50:00,283.24,283.26,282.68,282.91,24356.0,256.1894,256.2075,255.6829,255.8909,24356.0
2019-03-26 11:55:00,282.83,283.01,282.83,282.97,31894.0,255.8185,255.9813,255.8185,255.9452,31894.0
2019-03-26 12:00:00,282.95,283.18,282.94,283.08,17682.0,255.9271,256.1351,255.918,256.0447,17682.0
2019-03-26 12:05:00,283.07,283.15,282.93,283.02,40868.0,256.0356,256.108,255.909,255.9904,40868.0
2019-03-26 12:10:00,282.97,283.11,282.93,283.06,10668.0,255.9452,256.0718,255.909,256.0266,10668.0
2019-03-26 12:15:00,283.09,283.18,282.98,283.16,41163.0,256.0537,256.1351,255.9542,256.117,41163.0
2019-03-26 12:20:00,283.24,283.24,282.64,282.7,61938.0,256.1894,256.1894,255.6467,255.7009,61938.0
2019-03-26 12:25:00,282.7,282.76,282.55,282.65,37975.0,255.7009,255.7552,255.5653,255.6557,37975.0
2019-03-26 12:30:00,282.64,282.74,282.54,282.56,58029.0,255.6467,255.7371,255.5562,255.5743,58029.0
2019-03-26 12:35:00,282.55,282.7,282.42,282.43,28238.0,255.5653,255.7009,255.4477,255.4567,28238.0
2019-03-26 12:40:00,282.49,282.49,282.24,282.32,29112.0,255.511,255.511,255.2849,255.3572,29112.0
2019-03-26 12:45:00,282.31,282.36,282.12,282.14,14590.0,255.3482,255.3934,255.1763,255.1944,14590.0
2019-03-26 12:50:00,282.28,282.47,282.25,282.47,13359.0,255.3211,255.4929,255.2939,255.4929,13359.0
2019-03-26 12:55:00,282.47,282.55,282.31,282.51,22232.0,255.4929,255.5653,255.3482,255.5291,22232.0
2019-03-26 13:00:00,282.5,282.66,282.44,282.53,18933.0,255.5201,255.6648,255.4658,255.5472,18933.0
2019-03-26 13:05:00,282.55,282.63,282.46,282.55,16347.0,255.5653,255.6376,255.4839,255.5653,16347.0
2019-03-26 13:10:00,282.56,282.74,282.56,282.73,19739.0,255.5743,255.7371,255.5743,255.7281,19739.0
2019-03-26 13:15:00,282.75,282.82,282.66,282.81,11390.0,255.7462,255.8095,255.6648,255.8004,11390.0
2019-03-26 13:20:00,282.78,282.79,282.61,282.65,8991.0,255.7733,255.7824,255.6195,255.6557,8991.0
2019-03-26 13:25:00,282.58,282.58,282.42,282.44,9466.0,255.5924,255.5924,255.4477,255.4658,9466.0
2019-03-26 13:30:00,282.44,282.45,282.24,282.24,11050.0,255.4658,255.4748,255.2849,255.2849,11050.0
2019-03-26 13:35:00,282.29,282.29,281.91,282.06,51659.0,255.3301,255.3301,254.9864,255.1221,51659.0
2019-03-26 13:40:00,282.04,282.19,282.03,282.16,18561.0,255.104,255.2397,255.0949,255.2125,18561.0
2019-03-26 13:45:00,282.17,282.29,282.16,282.23,18091.0,255.2216,255.3301,255.2125,255.2758,18091.0
2019-03-26 13:50:00,282.25,282.31,282.02,282.02,23975.0,255.2939,255.3482,255.0859,255.0859,23975.0
2019-03-26 13:55:00,282.03,282.06,281.81,281.89,32285.0,255.0949,255.1221,254.8959,254.9683,32285.0
2019-03-26 14:00:00,281.88,281.98,281.74,281.83,38807.0,254.9593,255.0497,254.8326,254.914,38807.0
2019-03-26 14:05:00,281.81,282.02,281.8,281.83,41555.0,254.8959,255.0859,254.8869,254.914,41555.0
2019-03-26 14:10:00,281.8,281.83,281.63,281.71,43342.0,254.8869,254.914,254.7331,254.8055,43342.0
2019-03-26 14:15:00,281.8,281.96,281.79,281.96,26685.0,254.8869,255.0316,254.8779,255.0316,26685.0
2019-03-26 14:20:00,281.95,281.99,281.72,281.91,28747.0,255.0226,255.0588,254.8145,254.9864,28747.0
2019-03-26 14:25:00,281.94,281.94,281.66,281.67,22815.0,255.0135,255.0135,254.7603,254.7693,22815.0
2019-03-26 14:30:00,281.68,281.71,281.45,281.63,36104.0,254.7784,254.8055,254.5703,254.7331,36104.0
2019-03-26 14:35:00,281.63,281.89,281.63,281.85,29782.0,254.7331,254.9683,254.7331,254.9321,29782.0
2019-03-26 14:40:00,281.86,282.02,281.82,282.02,55011.0,254.9412,255.0859,254.905,255.0859,55011.0
2019-03-26 14:45:00,282.04,282.14,282.01,282.08,33204.0,255.104,255.1944,255.0768,255.1402,33204.0
2019-03-26 14:50:00,282.13,282.13,281.74,281.74,16839.0,255.1854,255.1854,254.8326,254.8326,16839.0
2019-03-26 14:55:00,281.73,282.21,281.73,282.18,25821.0,254.8236,255.2577,254.8236,255.2306,25821.0
2019-03-26 15:00:00,282.18,282.44,282.16,282.34,18139.0,255.2306,255.4658,255.2125,255.3753,18139.0
2019-03-26 15:05:00,282.37,282.49,282.23,282.34,107299.0,255.4025,255.511,255.2758,255.3753,107299.0
2019-03-26 15:10:00,282.37,282.48,282.25,282.25,39525.0,255.4025,255.502,255.2939,255.2939,39525.0
2019-03-26 15:15:00,282.3,282.34,282.06,282.09,40604.0,255.3392,255.3753,255.1221,255.1492,40604.0
2019-03-26 15:20:00,282.11,282.2,281.97,282.04,30588.0,255.1673,255.2487,255.0407,255.104,30588.0
2019-03-26 15:25:00,282.04,282.13,281.85,281.9,26075.0,255.104,255.1854,254.9321,254.9774,26075.0
2019-03-26 15:30:00,281.9,282.13,281.78,282.08,19430.0,254.9774,255.1854,254.8688,255.1402,19430.0
2019-03-26 15:35:00,282.12,282.28,282.02,282.07,45645.0,255.1763,255.3211,255.0859,255.1311,45645.0
2019-03-26 15:40:00,282.06,282.23,282.01,282.03,52752.0,255.1221,255.2758,255.0768,255.0949,52752.0
2019-03-26 15:45:00,282.03,282.35,281.95,282.22,66905.0,255.0949,255.3844,255.0226,255.2668,66905.0
2019-03-26 15:50:00,282.23,282.49,282.18,282.42,61237.0,255.2758,255.511,255.2306,255.4477,61237.0
2019-03-26 15:55:00,282.45,283.0,282.45,282.95,359333.0,255.4748,255.9723,255.4748,255.9271,359333.0
2019-03-27 09:30:00,283.02,283.66,283.01,283.41,82492.0,255.9904,256.5693,255.9813,256.3431,82492.0
2019-03-27 09:35:00,283.39,283.53,283.11,283.22,58302.0,256.3251,256.4517,256.0718,256.1713,58302.0
2019-03-27 09:40:00,283.24,283.42,283.05,283.08,44231.0,256.1894,256.3522,256.0175,256.0447,44231.0
2019-03-27 09:45:00,283.09,283.2,282.88,282.96,48536.0,256.0537,256.1532,255.8638,255.9361,48536.0
2019-03-27 09:50:00,282.97,283.33,282.94,282.94,97449.0,255.9452,256.2708,255.918,255.918,97449.0
2019-03-27 09:55:00,282.97,282.97,282.44,282.57,60805.0,255.9452,255.9452,255.4658,255.5834,60805.0
2019-03-27 10:00:00,282.56,282.72,282.38,282.56,28576.0,255.5743,255.719,255.4115,255.5743,28576.0
2019-03-27 10:05:00,282.55,282.8,282.48,282.67,57002.0,255.5653,255.7914,255.502,255.6738,57002.0
2019-03-27 10:10:00,282.7,283.04,282.63,283.01,121267.0,255.7009,256.0085,255.6376,255.9813,121267.0
2019-03-27 10:15:00,283.0,283.25,282.91,283.24,13569.0,255.9723,256.1984,255.8909,256.1894,13569.0
2019-03-27 10:20:00,283.21,283.45,283.09,283.39,21081.0,256.1622,256.3793,256.0537,256.3251,21081.0
2019-03-27 10:25:00,283.43,283.44,283.15,283.22,15886.0,256.3612,256.3703,256.108,256.1713,15886.0
2019-03-27 10:30:00,283.2,283.33,283.03,283.03,17036.0,256.1532,256.2708,255.9994,255.9994,17036.0
2019-03-27 10:35:00,283.06,283.12,282.65,282.73,24495.0,256.0266,256.0808,255.6557,255.7281,24495.0
2019-03-27 10:40:00,282.73,282.76,282.13,282.28,47926.0,255.7281,255.7552,255.1854,255.3211,47926.0
2019-03-27 10:45:00,282.26,282.26,281.95,281.99,17659.0,255.303,255.303,255.0226,255.0588,17659.0
2019-03-27 10:50:00,281.93,282.07,281.67,281.9,51329.0,255.0045,255.1311,254.7693,254.9774,51329.0
2019-03-27 10:55:00,281.87,282.06,281.76,282.01,20833.0,254.9502,255.1221,254.8507,255.0768,20833.0
2019-03-27 11:00:00,281.99,282.22,281.82,281.86,5520.0,255.0588,255.2668,254.905,254.9412,5520.0
2019-03-27 11:05:00,281.85,282.1,281.72,281.93,19203.0,254.9321,255.1583,254.8145,255.0045,19203.0
2019-03-27 11:10:00,281.93,281.99,281.45,281.46,18315.0,255.0045,255.0588,254.5703,254.5794,18315.0
2019-03-27 11:15:00,281.47,281.51,281.16,281.23,41675.0,254.5884,254.6246,254.308,254.3713,41675.0
2019-03-27 11:20:00,281.24,281.32,281.1,281.31,30220.0,254.3804,254.4527,254.2538,254.4437,30220.0
2019-03-27 11:25:00,281.31,281.41,280.75,280.78,30901.0,254.4437,254.5342,253.9372,253.9643,30901.0
2019-03-27 11:30:00,280.75,280.95,280.31,280.31,59035.0,253.9372,254.1181,253.5392,253.5392,59035.0
2019-03-27 11:35:00,280.34,280.59,280.15,280.47,101255.0,253.5663,253.7925,253.3945,253.6839,101255.0
2019-03-27 11:40:00,280.44,280.53,279.88,279.89,76218.0,253.6568,253.7382,253.1503,253.1593,76218.0
2019-03-27 11:45:00,279.89,280.18,279.89,280.02,52426.0,253.1593,253.4216,253.1593,253.2769,52426.0
2019-03-27 11:50:00,280.01,280.21,279.83,280.04,56488.0,253.2679,253.4488,253.105,253.295,56488.0
2019-03-27 11:55:00,280.04,280.36,279.95,280.22,25598.0,253.295,253.5844,253.2136,253.4578,25598.0
2019-03-27 12:00:00,280.18,280.64,280.0,280.62,33921.0,253.4216,253.8377,253.2588,253.8196,33921.0
2019-03-27 12:05:00,280.62,280.66,280.42,280.46,16684.0,253.8196,253.8558,253.6387,253.6749,16684.0
2019-03-27 12:10:00,280.46,280.67,280.32,280.33,27290.0,253.6749,253.8648,253.5482,253.5573,27290.0
2019-03-27 12:15:00,280.32,280.55,280.29,280.37,11578.0,253.5482,253.7563,253.5211,253.5935,11578.0
2019-03-27 12:20:00,280.51,280.83,280.47,280.74,40181.0,253.7201,254.0095,253.6839,253.9281,40181.0
2019-03-27 12:25:00,280.73,280.9,280.52,280.8,27790.0,253.9191,254.0729,253.7291,253.9824,27790.0
2019-03-27 12:30:00,280.85,281.04,280.77,280.96,24535.0,254.0276,254.1995,253.9553,254.1271,24535.0
2019-03-27 12:35:00,280.99,281.05,280.85,280.93,10619.0,254.1543,254.2085,254.0276,254.1,10619.0
2019-03-27 12:40:00,280.9,281.07,280.76,281.07,15327.0,254.0729,254.2266,253.9462,254.2266,15327.0
2019-03-27 12:45:00,281.13,281.19,280.93,281.03,16206.0,254.2809,254.3352,254.1,254.1904,16206.0
2019-03-27 12:50:00,280.99,281.22,280.89,281.15,18484.0,254.1543,254.3623,254.0638,254.299,18484.0
2019-03-27 12:55:00,281.13,281.13,280.85,280.86,10414.0,254.2809,254.2809,254.0276,254.0367,10414.0
2019-03-27 13:00:00,280.86,280.88,280.66,280.69,27615.0,254.0367,254.0548,253.8558,253.8829,27615.0
2019-03-27 13:05:00,280.7,280.89,280.59,280.61,23639.0,253.892,254.0638,253.7925,253.8106,23639.0
2019-03-27 13:10:00,280.6,281.5,280.57,281.44,43928.0,253.8015,254.6156,253.7744,254.5613,43928.0
2019-03-27 13:15:00,281.43,281.65,281.28,281.44,48603.0,254.5522,254.7512,254.4166,254.5613,48603.0
2019-03-27 13:20:00,281.33,281.62,281.32,281.54,15366.0,254.4618,254.7241,254.4527,254.6517,15366.0
2019-03-27 13:25:00,281.57,281.75,281.57,281.65,21428.0,254.6789,254.8417,254.6789,254.7512,21428.0
2019-03-27 13:30:00,281.65,281.72,281.53,281.53,18097.0,254.7512,254.8145,254.6427,254.6427,18097.0
2019-03-27 13:35:00,281.51,281.52,281.35,281.5,20754.0,254.6246,254.6336,254.4799,254.6156,20754.0
2019-03-27 13:40:00,281.51,281.81,281.51,281.79,24686.0,254.6246,254.8959,254.6246,254.8779,24686.0
2019-03-27 13:45:00,281.83,281.9,281.67,281.71,28534.0,254.914,254.9774,254.7693,254.8055,28534.0
2019-03-27 13:50:00,281.74,281.85,281.67,281.78,168856.0,254.8326,254.9321,254.7693,254.8688,168856.0
2019-03-27 13:55:00,281.8,281.87,281.62,281.62,14195.0,254.8869,254.9502,254.7241,254.7241,14195.0
2019-03-27 14:00:00,281.69,281.87,281.52,281.82,21363.0,254.7874,254.9502,254.6336,254.905,21363.0
2019-03-27 14:05:00,281.85,281.87,281.62,281.83,36002.0,254.9321,254.9502,254.7241,254.914,36002.0
2019-03-27 14:10:00,281.83,282.08,281.8,282.06,21319.0,254.914,255.1402,254.8869,255.1221,21319.0
2019-03-27 14:15:00,282.02,282.02,281.72,281.72,44947.0,255.0859,255.0859,254.8145,254.8145,44947.0
2019-03-27 14:20:00,281.72,281.78,281.54,281.77,15823.0,254.8145,254.8688,254.6517,254.8598,15823.0
2019-03-27 14:25:00,281.77,281.8,281.63,281.78,32735.0,254.8598,254.8869,254.7331,254.8688,32735.0
2019-03-27 14:30:00,281.78,282.06,281.76,281.78,15259.0,254.8688,255.1221,254.8507,254.8688,15259.0
2019-03-27 14:35:00,281.8,281.89,281.32,281.32,42671.0,254.8869,254.9683,254.4527,254.4527,42671.0
2019-03-27 14:40:00,281.3,281.48,281.3,281.42,42156.0,254.4347,254.5975,254.4347,254.5432,42156.0
2019-03-27 14:45:00,281.48,281.58,281.4,281.55,52700.0,254.5975,254.6879,254.5251,254.6608,52700.0
2019-03-27 14:50:00,281.56,281.82,281.56,281.66,23801.0,254.6698,254.905,254.6698,254.7603,23801.0
2019-03-27 14:55:00,281.79,281.8,281.44,281.58,20349.0,254.8779,254.8869,254.5613,254.6879,20349.0
2019-03-27 15:00:00,281.62,281.7,281.32,281.42,18059.0,254.7241,254.7965,254.4527,254.5432,18059.0
2019-03-27 15:05:00,281.37,281.56,281.28,281.38,28358.0,254.498,254.6698,254.4166,254.507,28358.0
2019-03-27 15:10:00,281.38,281.56,281.32,281.48,16594.0,254.507,254.6698,254.4527,254.5975,16594.0
2019-03-27 15:15:00,281.47,281.56,281.4,281.54,11759.0,254.5884,254.6698,254.5251,254.6517,11759.0
2019-03-27 15:20:00,281.59,281.79,281.49,281.65,8614.0,254.697,254.8779,254.6065,254.7512,8614.0
2019-03-27 15:25:00,281.63,281.88,281.6,281.88,29714.0,254.7331,254.9593,254.706,254.9593,29714.0
2019-03-27 15:30:00,281.89,282.21,281.89,282.08,58256.0,254.9683,255.2577,254.9683,255.1402,58256.0
2019-03-27 15:35:00,282.1,282.18,281.96,282.08,18852.0,255.1583,255.2306,255.0316,255.1402,18852.0
2019-03-27 15:40:00,282.08,282.2,281.99,282.01,18891.0,255.1402,255.2487,255.0588,255.0768,18891.0
2019-03-27 15:45:00,282.02,282.2,281.95,281.96,24376.0,255.0859,255.2487,255.0226,255.0316,24376.0
2019-03-27 15:50:00,281.97,282.0,281.52,281.54,54580.0,255.0407,255.0678,254.6336,254.6517,54580.0
2019-03-27 15:55:00,281.52,281.68,281.38,281.58,143078.0,254.6336,254.7784,254.507,254.6879,143078.0
2019-03-28 09:30:00,282.25,282.72,281.81,282.02,103957.0,255.2939,255.719,254.8959,255.0859,103957.0
2019-03-28 09:35:00,282.01,282.34,282.01,282.19,30412.0,255.0768,255.3753,255.0768,255.2397,30412.0
2019-03-28 09:40:00,282.18,282.5,281.97,282.5,16833.0,255.2306,255.5201,255.0407,255.5201,16833.0
2019-03-28 09:45:00,282.47,282.55,282.27,282.43,14203.0,255.4929,255.5653,255.312,255.4567,14203.0
2019-03-28 09:50:00,282.57,282.6,282.1,282.24,30883.0,255.5834,255.6105,255.1583,255.2849,30883.0
2019-03-28 09:55:00,282.29,282.6,282.25,282.57,22019.0,255.3301,255.6105,255.2939,255.5834,22019.0
2019-03-28 10:00:00,282.7,282.96,282.35,282.93,37322.0,255.7009,255.9361,255.3844,255.909,37322.0
2019-03-28 10:05:00,282.92,283.0,282.82,282.91,14088.0,255.8999,255.9723,255.8095,255.8909,14088.0
2019-03-28 10:10:00,283.02,283.06,282.76,282.78,16941.0,255.9904,256.0266,255.7552,255.7733,16941.0
2019-03-28 10:15:00,282.78,282.88,282.65,282.73,7663.0,255.7733,255.8638,255.6557,255.7281,7663.0
2019-03-28 10:20:00,282.76,282.96,282.73,282.88,10936.0,255.7552,255.9361,255.7281,255.8638,10936.0
2019-03-28 10:25:00,282.85,282.88,282.67,282.77,13421.0,255.8366,255.8638,255.6738,255.7643,13421.0
2019-03-28 10:30:00,282.84,283.1,282.71,282.95,18213.0,255.8276,256.0627,255.71,255.9271,18213.0
2019-03-28 10:35:00,282.98,283.09,282.68,282.69,19716.0,255.9542,256.0537,255.6829,255.6919,19716.0
2019-03-28 10:40:00,282.66,282.93,282.58,282.72,24913.0,255.6648,255.909,255.5924,255.719,24913.0
2019-03-28 10:45:00,282.74,282.81,282.52,282.65,20623.0,255.7371,255.8004,255.5381,255.6557,20623.0
2019-03-28 10:50:00,282.63,282.65,282.31,282.44,20403.0,255.6376,255.6557,255.3482,255.4658,20403.0
2019-03-28 10:55:00,282.42,282.55,282.27,282.3,25029.0,255.4477,255.5653,255.312,255.3392,25029.0
2019-03-28 11:00:00,282.31,282.36,281.86,281.94,29373.0,255.3482,255.3934,254.9412,255.0135,29373.0
2019-03-28 11:05:00,281.94,281.94,281.7,281.91,13053.0,255.0135,255.0135,254.7965,254.9864,13053.0
2019-03-28 11:10:00,281.89,282.06,281.84,281.98,8452.0,254.9683,255.1221,254.9231,255.0497,8452.0
2019-03-28 11:15:00,281.93,281.93,281.65,281.66,19532.0,255.0045,255.0045,254.7512,254.7603,19532.0
2019-03-28 11:20:00,281.65,281.79,281.36,281.51,25873.0,254.7512,254.8779,254.4889,254.6246,25873.0
2019-03-28 11:25:00,281.5,281.5,281.11,281.14,14592.0,254.6156,254.6156,254.2628,254.2899,14592.0
2019-03-28 11:30:00,281.13,281.46,281.06,281.36,9388.0,254.2809,254.5794,254.2176,254.4889,9388.0
2019-03-28 11:35:00,281.32,281.49,281.21,281.43,15148.0,254.4527,254.6065,254.3533,254.5522,15148.0
2019-03-28 11:40:00,281.34,281.38,281.12,281.32,23588.0,254.4708,254.507,254.2718,254.4527,23588.0
2019-03-28 11:45:00,281.29,281.68,281.12,281.68,40635.0,254.4256,254.7784,254.2718,254.7784,40635.0
2019-03-28 11:50:00,281.69,281.75,281.24,281.32,28579.0,254.7874,254.8417,254.3804,254.4527,28579.0
2019-03-28 11:55:00,281.42,281.53,281.28,281.53,16841.0,254.5432,254.6427,254.4166,254.6427,16841.0
2019-03-28 12:00:00,281.44,281.59,281.35,281.52,28541.0,254.5613,254.697,254.4799,254.6336,28541.0
2019-03-28 12:05:00,281.54,281.65,281.32,281.34,10206.0,254.6517,254.7512,254.4527,254.4708,10206.0
2019-03-28 12:10:00,281.38,281.39,281.0,281.02,24661.0,254.507,254.5161,254.1633,254.1814,24661.0
2019-03-28 12:15:00,281.02,281.28,280.96,281.27,97474.0,254.1814,254.4166,254.1271,254.4075,97474.0
2019-03-28 12:20:00,281.29,281.49,281.28,281.48,23118.0,254.4256,254.6065,254.4166,254.5975,23118.0
2019-03-28 12:25:00,281.44,281.59,281.3,281.52,9317.0,254.5613,254.697,254.4347,254.6336,9317.0
2019-03-28 12:30:00,281.54,281.63,281.45,281.54,12508.0,254.6517,254.7331,254.5703,254.6517,12508.0
2019-03-28 12:35:00,281.49,281.72,281.43,281.7,11187.0,254.6065,254.8145,254.5522,254.7965,11187.0
2019-03-28 12:40:00,281.72,281.77,281.59,281.68,20022.0,254.8145,254.8598,254.697,254.7784,20022.0
2019-03-28 12:45:00,281.71,281.73,281.54,281.59,11969.0,254.8055,254.8236,254.6517,254.697,11969.0
2019-03-28 12:50:00,281.6,281.92,281.6,281.9,21259.0,254.706,254.9954,254.706,254.9774,21259.0
2019-03-28 12:55:00,281.93,281.98,281.84,281.9,6593.0,255.0045,255.0497,254.9231,254.9774,6593.0
2019-03-28 13:00:00,281.91,282.12,281.89,282.1,14275.0,254.9864,255.1763,254.9683,255.1583,14275.0
2019-03-28 13:05:00,282.1,282.1,281.96,281.97,6883.0,255.1583,255.1583,255.0316,255.0407,6883.0
2019-03-28 13:10:00,282.01,282.1,281.99,282.03,14515.0,255.0768,255.1583,255.0588,255.0949,14515.0
2019-03-28 13:15:00,282.02,282.06,281.92,282.01,10128.0,255.0859,255.1221,254.9954,255.0768,10128.0
2019-03-28 13:20:00,282.03,282.24,282.03,282.07,12483.0,255.0949,255.2849,255.0949,255.1311,12483.0
2019-03-28 13:25:00,282.08,282.21,282.02,282.21,6134.0,255.1402,255.2577,255.0859,255.2577,6134.0
2019-03-28 13:30:00,282.21,282.29,282.11,282.18,41966.0,255.2577,255.3301,255.1673,255.2306,41966.0
2019-03-28 13:35:00,282.15,282.16,282.02,282.03,4979.0,255.2035,255.2125,255.0859,255.0949,4979.0
2019-03-28 13:40:00,282.06,282.06,281.95,282.01,3953.0,255.1221,255.1221,255.0226,255.0768,3953.0
2019-03-28 13:45:00,282.0,282.14,281.99,282.14,11667.0,255.0678,255.1944,255.0588,255.1944,11667.0
2019-03-28 13:50:00,282.12,282.29,282.12,282.26,15870.0,255.1763,255.3301,255.1763,255.303,15870.0
2019-03-28 13:55:00,282.26,282.29,282.2,282.29,14273.0,255.303,255.3301,255.2487,255.3301,14273.0
2019-03-28 14:00:00,282.28,282.33,282.17,282.29,6862.0,255.3211,255.3663,255.2216,255.3301,6862.0
2019-03-28 14:05:00,282.29,282.34,282.15,282.17,14539.0,255.3301,255.3753,255.2035,255.2216,14539.0
2019-03-28 14:10:00,282.18,282.35,282.18,282.33,6826.0,255.2306,255.3844,255.2306,255.3663,6826.0
2019-03-28 14:15:00,282.36,282.36,282.2,282.25,39425.0,255.3934,255.3934,255.2487,255.2939,39425.0
2019-03-28 14:20:00,282.25,282.26,282.13,282.25,12012.0,255.2939,255.303,255.1854,255.2939,12012.0
2019-03-28 14:25:00,282.25,282.3,282.21,282.28,50261.0,255.2939,255.3392,255.2577,255.3211,50261.0
2019-03-28 14:30:00,282.26,282.26,282.05,282.06,27271.0,255.303,255.303,255.113,255.1221,27271.0
2019-03-28 14:35:00,282.05,282.16,282.05,282.12,10171.0,255.113,255.2125,255.113,255.1763,10171.0
2019-03-28 14:40:00,282.13,282.13,282.03,282.06,19936.0,255.1854,255.1854,255.0949,255.1221,19936.0
2019-03-28 14:45:00,282.06,282.18,281.98,281.98,26310.0,255.1221,255.2306,255.0497,255.0497,26310.0
2019-03-28 14:50:00,282.0,282.1,281.9,282.03,93233.0,255.0678,255.1583,254.9774,255.0949,93233.0
2019-03-28 14:55:00,282.03,282.2,282.0,282.19,43083.0,255.0949,255.2487,255.0678,255.2397,43083.0
2019-03-28 15:00:00,282.17,282.51,282.09,282.39,34472.0,255.2216,255.5291,255.1492,255.4206,34472.0
2019-03-28 15:05:00,282.42,282.45,282.35,282.4,11491.0,255.4477,255.4748,255.3844,255.4296,11491.0
2019-03-28 15:10:00,282.43,282.6,282.43,282.58,10084.0,255.4567,255.6105,255.4567,255.5924,10084.0
2019-03-28 15:15:00,282.59,282.63,282.41,282.49,27326.0,255.6015,255.6376,255.4386,255.511,27326.0
2019-03-28 15:20:00,282.48,282.49,282.39,282.44,10964.0,255.502,255.511,255.4206,255.4658,10964.0
2019-03-28 15:25:00,282.44,282.66,282.41,282.45,20533.0,255.4658,255.6648,255.4386,255.4748,20533.0
2019-03-28 15:30:00,282.46,282.58,282.43,282.58,37551.0,255.4839,255.5924,255.4567,255.5924,37551.0
2019-03-28 15:35:00,282.58,282.74,282.56,282.62,26442.0,255.5924,255.7371,255.5743,255.6286,26442.0
2019-03-28 15:40:00,282.63,282.78,282.59,282.72,19317.0,255.6376,255.7733,255.6015,255.719,19317.0
2019-03-28 15:45:00,282.72,282.81,282.56,282.56,28021.0,255.719,255.8004,255.5743,255.5743,28021.0
2019-03-28 15:50:00,282.56,282.73,282.49,282.7,68260.0,255.5743,255.7281,255.511,255.7009,68260.0
2019-03-28 15:55:00,282.71,282.84,282.64,282.68,108999.0,255.71,255.8276,255.6467,255.6829,108999.0
2019-03-29 09:30:00,284.32,284.48,284.08,284.13,107163.0,257.1662,257.311,256.9492,256.9944,107163.0
2019-03-29 09:35:00,284.13,284.15,283.88,283.91,20179.0,256.9944,257.0125,256.7683,256.7954,20179.0
2019-03-29 09:40:00,283.91,284.05,283.76,283.91,60696.0,256.7954,256.922,256.6597,256.7954,60696.0
2019-03-29 09:45:00,283.92,284.05,283.63,283.65,38531.0,256.8044,256.922,256.5421,256.5602,38531.0
2019-03-29 09:50:00,283.63,283.86,283.52,283.86,16161.0,256.5421,256.7502,256.4426,256.7502,16161.0
2019-03-29 09:55:00,283.86,283.95,283.7,283.91,28302.0,256.7502,256.8316,256.6054,256.7954,28302.0
2019-03-29 10:00:00,283.94,284.07,283.86,284.04,28301.0,256.8225,256.9401,256.7502,256.913,28301.0
2019-03-29 10:05:00,284.0,284.1,283.76,284.1,29711.0,256.8768,256.9672,256.6597,256.9672,29711.0
2019-03-29 10:10:00,284.1,284.1,283.87,284.06,29371.0,256.9672,256.9672,256.7592,256.9311,29371.0
2019-03-29 10:15:00,284.07,284.11,283.94,284.03,32332.0,256.9401,256.9763,256.8225,256.9039,32332.0
2019-03-29 10:20:00,284.07,284.07,283.65,283.79,73015.0,256.9401,256.9401,256.5602,256.6869,73015.0
2019-03-29 10:25:00,283.82,284.06,283.81,284.03,9038.0,256.714,256.9311,256.7049,256.9039,9038.0
2019-03-29 10:30:00,284.07,284.07,283.87,283.89,14285.0,256.9401,256.9401,256.7592,256.7773,14285.0
2019-03-29 10:35:00,283.91,284.03,283.79,283.91,12034.0,256.7954,256.9039,256.6869,256.7954,12034.0
2019-03-29 10:40:00,283.95,284.01,283.36,283.38,23920.0,256.8316,256.8858,256.2979,256.316,23920.0
2019-03-29 10:45:00,283.36,283.61,283.29,283.43,66085.0,256.2979,256.524,256.2346,256.3612,66085.0
2019-03-29 10:50:00,283.26,283.36,283.03,283.07,36275.0,256.2075,256.2979,255.9994,256.0356,36275.0
2019-03-29 10:55:00,283.06,283.38,283.06,283.38,50344.0,256.0266,256.316,256.0266,256.316,50344.0
2019-03-29 11:00:00,283.38,283.79,283.37,283.69,76926.0,256.316,256.6869,256.307,256.5964,76926.0
2019-03-29 11:05:00,283.7,283.89,283.61,283.75,21043.0,256.6054,256.7773,256.524,256.6507,21043.0
2019-03-29 11:10:00,283.73,283.81,283.61,283.63,21385.0,256.6326,256.7049,256.524,256.5421,21385.0
2019-03-29 11:15:00,283.64,283.84,283.63,283.71,12115.0,256.5512,256.7321,256.5421,256.6145,12115.0
2019-03-29 11:20:00,283.66,283.76,283.59,283.71,14545.0,256.5693,256.6597,256.506,256.6145,14545.0
2019-03-29 11:25:00,283.73,283.86,283.66,283.84,13518.0,256.6326,256.7502,256.5693,256.7321,13518.0
2019-03-29 11:30:00,283.88,284.01,283.79,283.96,25695.0,256.7683,256.8858,256.6869,256.8406,25695.0
2019-03-29 11:35:00,283.98,284.17,283.88,284.13,24821.0,256.8587,257.0306,256.7683,256.9944,24821.0
2019-03-29 11:40:00,284.15,284.19,283.99,284.04,11636.0,257.0125,257.0486,256.8677,256.913,11636.0
2019-03-29 11:45:00,284.01,284.08,283.89,283.98,14858.0,256.8858,256.9492,256.7773,256.8587,14858.0
2019-03-29 11:50:00,284.0,284.03,283.89,283.91,18382.0,256.8768,256.9039,256.7773,256.7954,18382.0
2019-03-29 11:55:00,283.93,283.97,283.77,283.78,12039.0,256.8135,256.8497,256.6688,256.6778,12039.0
2019-03-29 12:00:00,283.79,283.8,283.56,283.64,29708.0,256.6869,256.6959,256.4788,256.5512,29708.0
2019-03-29 12:05:00,283.66,283.66,283.41,283.52,17653.0,256.5693,256.5693,256.3431,256.4426,17653.0
2019-03-29 12:10:00,283.5,283.64,283.35,283.38,62547.0,256.4245,256.5512,256.2889,256.316,62547.0
2019-03-29 12:15:00,283.37,283.52,283.35,283.52,18138.0,256.307,256.4426,256.2889,256.4426,18138.0
2019-03-29 12:20:00,283.54,283.72,283.54,283.69,24146.0,256.4607,256.6235,256.4607,256.5964,24146.0
2019-03-29 12:25:00,283.69,283.84,283.68,283.79,28096.0,256.5964,256.7321,256.5874,256.6869,28096.0
2019-03-29 12:30:00,283.77,283.94,283.74,283.92,19515.0,256.6688,256.8225,256.6416,256.8044,19515.0
2019-03-29 12:35:00,283.95,284.04,283.89,283.96,27599.0,256.8316,256.913,256.7773,256.8406,27599.0
2019-03-29 12:40:00,284.01,284.01,283.81,283.82,12398.0,256.8858,256.8858,256.7049,256.714,12398.0
2019-03-29 12:45:00,283.84,283.92,283.73,283.88,16299.0,256.7321,256.8044,256.6326,256.7683,16299.0
2019-03-29 12:50:00,283.88,283.9,283.66,283.81,14944.0,256.7683,256.7863,256.5693,256.7049,14944.0
2019-03-29 12:55:00,283.82,283.96,283.73,283.92,18428.0,256.714,256.8406,256.6326,256.8044,18428.0
2019-03-29 13:00:00,283.96,283.96,283.84,283.88,11036.0,256.8406,256.8406,256.7321,256.7683,11036.0
2019-03-29 13:05:00,283.86,283.86,283.76,283.85,11802.0,256.7502,256.7502,256.6597,256.7411,11802.0
2019-03-29 13:10:00,283.85,283.87,283.76,283.79,18631.0,256.7411,256.7592,256.6597,256.6869,18631.0
2019-03-29 13:15:00,283.79,283.81,283.66,283.71,34400.0,256.6869,256.7049,256.5693,256.6145,34400.0
2019-03-29 13:20:00,283.69,283.82,283.55,283.74,11924.0,256.5964,256.714,256.4698,256.6416,11924.0
2019-03-29 13:25:00,283.79,283.88,283.76,283.85,9857.0,256.6869,256.7683,256.6597,256.7411,9857.0
2019-03-29 13:30:00,283.84,283.85,283.69,283.72,23431.0,256.7321,256.7411,256.5964,256.6235,23431.0
2019-03-29 13:35:00,283.73,283.78,283.64,283.76,11527.0,256.6326,256.6778,256.5512,256.6597,11527.0
2019-03-29 13:40:00,283.77,284.0,283.74,283.99,17325.0,256.6688,256.8768,256.6416,256.8677,17325.0
2019-03-29 13:45:00,283.98,283.99,283.77,283.9,143556.0,256.8587,256.8677,256.6688,256.7863,143556.0
2019-03-29 13:50:00,283.91,283.94,283.84,283.91,20644.0,256.7954,256.8225,256.7321,256.7954,20644.0
2019-03-29 13:55:00,283.91,283.94,283.8,283.86,48976.0,256.7954,256.8225,256.6959,256.7502,48976.0
2019-03-29 14:00:00,283.83,284.01,283.81,284.0,109159.0,256.723,256.8858,256.7049,256.8768,109159.0
2019-03-29 14:05:00,284.01,284.07,283.93,284.02,27529.0,256.8858,256.9401,256.8135,256.8949,27529.0
2019-03-29 14:10:00,284.04,284.12,283.96,284.11,13140.0,256.913,256.9853,256.8406,256.9763,13140.0
2019-03-29 14:15:00,284.11,284.15,283.97,283.97,24343.0,256.9763,257.0125,256.8497,256.8497,24343.0
2019-03-29 14:20:00,283.98,284.07,283.96,284.05,21892.0,256.8587,256.9401,256.8406,256.922,21892.0
2019-03-29 14:25:00,284.06,284.16,284.04,284.12,18928.0,256.9311,257.0215,256.913,256.9853,18928.0
2019-03-29 14:30:00,284.14,284.15,284.08,284.1,20925.0,257.0034,257.0125,256.9492,256.9672,20925.0
2019-03-29 14:35:00,284.11,284.12,284.03,284.03,16548.0,256.9763,256.9853,256.9039,256.9039,16548.0
2019-03-29 14:40:00,284.04,284.09,283.83,283.94,74759.0,256.913,256.9582,256.723,256.8225,74759.0
2019-03-29 14:45:00,283.94,284.17,283.87,284.17,30378.0,256.8225,257.0306,256.7592,257.0306,30378.0
2019-03-29 14:50:00,284.18,284.55,284.12,284.53,54038.0,257.0396,257.3743,256.9853,257.3562,54038.0
2019-03-29 14:55:00,284.56,284.59,284.41,284.48,26596.0,257.3833,257.4104,257.2476,257.311,26596.0
2019-03-29 15:00:00,284.51,284.69,284.5,284.53,25911.0,257.3381,257.5009,257.329,257.3562,25911.0
2019-03-29 15:05:00,284.54,284.54,284.34,284.4,36902.0,257.3652,257.3652,257.1843,257.2386,36902.0
2019-03-29 15:10:00,284.43,284.45,284.17,284.18,34955.0,257.2657,257.2838,257.0306,257.0396,34955.0
2019-03-29 15:15:00,284.17,284.36,284.09,284.2,45184.0,257.0306,257.2024,256.9582,257.0577,45184.0
2019-03-29 15:20:00,284.21,284.21,284.02,284.03,43396.0,257.0667,257.0667,256.8949,256.9039,43396.0
2019-03-29 15:25:00,284.0,284.2,283.95,284.14,47097.0,256.8768,257.0577,256.8316,257.0034,47097.0
2019-03-29 15:30:00,284.16,284.26,283.97,284.26,51019.0,257.0215,257.112,256.8497,257.112,51019.0
2019-03-29 15:35:00,284.25,284.29,284.14,284.28,23679.0,257.1029,257.1391,257.0034,257.1301,23679.0
2019-03-29 15:40:00,284.28,284.35,284.21,284.32,31398.0,257.1301,257.1934,257.0667,257.1662,31398.0
2019-03-29 15:45:00,284.34,284.48,284.14,284.19,46310.0,257.1843,257.311,257.0034,257.0486,46310.0
2019-03-29 15:50:00,284.18,284.38,283.96,284.17,147350.0,257.0396,257.2205,256.8406,257.0306,147350.0
2019-03-29 15:55:00,284.17,284.74,284.16,284.54,292676.0,257.0306,257.5461,257.0215,257.3652,292676.0
2019-04-01 09:30:00,286.64,286.81,286.56,286.74,127516.0,259.2647,259.4184,259.1923,259.3551,127516.0
2019-04-01 09:35:00,286.79,286.81,286.36,286.51,70762.0,259.4003,259.4184,259.0114,259.1471,70762.0
2019-04-01 09:40:00,286.53,286.67,286.37,286.51,54332.0,259.1652,259.2918,259.0204,259.1471,54332.0
2019-04-01 09:45:00,286.5,286.63,286.35,286.5,28620.0,259.138,259.2556,259.0024,259.138,28620.0
2019-04-01 09:50:00,286.45,286.72,286.44,286.44,24743.0,259.0928,259.337,259.0838,259.0838,24743.0
2019-04-01 09:55:00,286.46,286.59,286.38,286.44,29133.0,259.1019,259.2194,259.0295,259.0838,29133.0
2019-04-01 10:00:00,286.51,287.03,286.46,287.02,98314.0,259.1471,259.6174,259.1019,259.6084,98314.0
2019-04-01 10:05:00,287.03,287.07,286.6,286.65,26347.0,259.6174,259.6536,259.2285,259.2737,26347.0
2019-04-01 10:10:00,286.56,286.74,286.5,286.64,25040.0,259.1923,259.3551,259.138,259.2647,25040.0
2019-04-01 10:15:00,286.59,286.86,286.54,286.83,42985.0,259.2194,259.4637,259.1742,259.4365,42985.0
2019-04-01 10:20:00,286.87,286.92,286.68,286.68,23016.0,259.4727,259.5179,259.3008,259.3008,23016.0
2019-04-01 10:25:00,286.67,286.8,286.61,286.71,6220.0,259.2918,259.4094,259.2375,259.328,6220.0
2019-04-01 10:30:00,286.76,286.8,286.64,286.72,21087.0,259.3732,259.4094,259.2647,259.337,21087.0
2019-04-01 10:35:00,286.73,286.78,286.61,286.75,18679.0,259.3461,259.3913,259.2375,259.3642,18679.0
2019-04-01 10:40:00,286.8,286.86,286.71,286.82,19401.0,259.4094,259.4637,259.328,259.4275,19401.0
2019-04-01 10:45:00,286.78,286.84,286.64,286.75,17703.0,259.3913,259.4456,259.2647,259.3642,17703.0
2019-04-01 10:50:00,286.76,286.81,286.7,286.77,19353.0,259.3732,259.4184,259.3189,259.3822,19353.0
2019-04-01 10:55:00,286.75,286.85,286.75,286.82,6024.0,259.3642,259.4546,259.3642,259.4275,6024.0
2019-04-01 11:00:00,286.8,287.0,286.74,286.91,17111.0,259.4094,259.5903,259.3551,259.5089,17111.0
2019-04-01 11:05:00,286.9,287.05,286.88,287.01,20164.0,259.4998,259.6355,259.4817,259.5993,20164.0
2019-04-01 11:10:00,287.03,287.08,286.96,287.0,8443.0,259.6174,259.6626,259.5541,259.5903,8443.0
2019-04-01 11:15:00,287.01,287.17,286.93,287.1,40043.0,259.5993,259.744,259.527,259.6807,40043.0
2019-04-01 11:20:00,287.11,287.11,286.99,287.07,17748.0,259.6898,259.6898,259.5812,259.6536,17748.0
2019-04-01 11:25:00,287.06,287.1,286.97,287.04,22863.0,259.6446,259.6807,259.5631,259.6265,22863.0
2019-04-01 11:30:00,287.03,287.03,286.83,286.89,47538.0,259.6174,259.6174,259.4365,259.4908,47538.0
2019-04-01 11:35:00,286.94,287.02,286.83,286.83,16518.0,259.536,259.6084,259.4365,259.4365,16518.0
2019-04-01 11:40:00,286.85,286.91,286.67,286.73,8539.0,259.4546,259.5089,259.2918,259.3461,8539.0
2019-04-01 11:45:00,286.77,286.92,286.73,286.9,17016.0,259.3822,259.5179,259.3461,259.4998,17016.0
2019-04-01 11:50:00,286.92,286.96,286.89,286.9,13107.0,259.5179,259.5541,259.4908,259.4998,13107.0
2019-04-01 11:55:00,286.91,287.08,286.88,286.98,195692.0,259.5089,259.6626,259.4817,259.5722,195692.0
2019-04-01 12:00:00,286.99,286.99,286.83,286.92,24958.0,259.5812,259.5812,259.4365,259.5179,24958.0
2019-04-01 12:05:00,286.94,286.94,286.74,286.81,9471.0,259.536,259.536,259.3551,259.4184,9471.0
2019-04-01 12:10:00,286.84,286.92,286.76,286.8,22453.0,259.4456,259.5179,259.3732,259.4094,22453.0
2019-04-01 12:15:00,286.84,287.06,286.84,287.04,13681.0,259.4456,259.6446,259.4456,259.6265,13681.0
2019-04-01 12:20:00,287.04,287.15,287.02,287.08,9319.0,259.6265,259.726,259.6084,259.6626,9319.0
2019-04-01 12:25:00,287.03,287.08,286.99,287.08,11100.0,259.6174,259.6626,259.5812,259.6626,11100.0
2019-04-01 12:30:00,287.06,287.13,287.02,287.09,10815.0,259.6446,259.7079,259.6084,259.6717,10815.0
2019-04-01 12:35:00,287.13,287.13,287.01,287.08,7297.0,259.7079,259.7079,259.5993,259.6626,7297.0
2019-04-01 12:40:00,287.08,287.12,287.04,287.11,13317.0,259.6626,259.6988,259.6265,259.6898,13317.0
2019-04-01 12:45:00,287.12,287.2,287.12,287.15,21059.0,259.6988,259.7712,259.6988,259.726,21059.0
2019-04-01 12:50:00,287.14,287.19,287.06,287.17,47070.0,259.7169,259.7621,259.6446,259.744,47070.0
2019-04-01 12:55:00,287.17,287.32,287.13,287.32,25332.0,259.744,259.8797,259.7079,259.8797,25332.0
2019-04-01 13:00:00,287.32,287.39,287.27,287.34,16567.0,259.8797,259.943,259.8345,259.8978,16567.0
2019-04-01 13:05:00,287.32,287.35,287.24,287.34,258699.0,259.8797,259.9069,259.8074,259.8978,258699.0
2019-04-01 13:10:00,287.34,287.37,287.22,287.24,37881.0,259.8978,259.9249,259.7893,259.8074,37881.0
2019-04-01 13:15:00,287.24,287.28,287.18,287.18,23159.0,259.8074,259.8435,259.7531,259.7531,23159.0
2019-04-01 13:20:00,287.18,287.2,287.08,287.18,37687.0,259.7531,259.7712,259.6626,259.7531,37687.0
2019-04-01 13:25:00,287.2,287.31,287.15,287.26,19177.0,259.7712,259.8707,259.726,259.8255,19177.0
2019-04-01 13:30:00,287.25,287.32,287.2,287.28,12729.0,259.8164,259.8797,259.7712,259.8435,12729.0
2019-04-01 13:35:00,287.29,287.35,287.26,287.35,24099.0,259.8526,259.9069,259.8255,259.9069,24099.0
2019-04-01 13:40:00,287.37,287.39,287.3,287.3,8384.0,259.9249,259.943,259.8616,259.8616,8384.0
2019-04-01 13:45:00,287.31,287.47,287.29,287.32,15033.0,259.8707,260.0154,259.8526,259.8797,15033.0
2019-04-01 13:50:00,287.31,287.45,287.31,287.38,35019.0,259.8707,259.9973,259.8707,259.934,35019.0
2019-04-01 13:55:00,287.41,287.48,287.39,287.48,16225.0,259.9611,260.0244,259.943,260.0244,16225.0
2019-04-01 14:00:00,287.48,287.6,287.45,287.56,38130.0,260.0244,260.133,259.9973,260.0968,38130.0
2019-04-01 14:05:00,287.57,287.66,287.53,287.64,13088.0,260.1058,260.1872,260.0697,260.1692,13088.0
2019-04-01 14:10:00,287.67,287.75,287.57,287.63,22975.0,260.1963,260.2687,260.1058,260.1601,22975.0
2019-04-01 14:15:00,287.64,287.65,287.57,287.58,25561.0,260.1692,260.1782,260.1058,260.1149,25561.0
2019-04-01 14:20:00,287.57,287.6,287.53,287.56,18925.0,260.1058,260.133,260.0697,260.0968,18925.0
2019-04-01 14:25:00,287.56,287.64,287.48,287.49,57704.0,260.0968,260.1692,260.0244,260.0335,57704.0
2019-04-01 14:30:00,287.47,287.57,287.47,287.57,10063.0,260.0154,260.1058,260.0154,260.1058,10063.0
2019-04-01 14:35:00,287.56,287.58,287.51,287.54,22951.0,260.0968,260.1149,260.0516,260.0787,22951.0
2019-04-01 14:40:00,287.56,287.6,287.53,287.53,14957.0,260.0968,260.133,260.0697,260.0697,14957.0
2019-04-01 14:45:00,287.53,287.54,287.46,287.49,18963.0,260.0697,260.0787,260.0063,260.0335,18963.0
2019-04-01 14:50:00,287.5,287.54,287.41,287.51,185614.0,260.0425,260.0787,259.9611,260.0516,185614.0
2019-04-01 14:55:00,287.51,287.68,287.49,287.55,49958.0,260.0516,260.2053,260.0335,260.0878,49958.0
2019-04-01 15:00:00,287.54,287.54,287.4,287.4,20391.0,260.0787,260.0787,259.9521,259.9521,20391.0
2019-04-01 15:05:00,287.41,287.49,287.34,287.36,37812.0,259.9611,260.0335,259.8978,259.9159,37812.0
2019-04-01 15:10:00,287.35,287.44,287.25,287.42,59801.0,259.9069,259.9883,259.8164,259.9702,59801.0
2019-04-01 15:15:00,287.4,287.57,287.38,287.57,27941.0,259.9521,260.1058,259.934,260.1058,27941.0
2019-04-01 15:20:00,287.58,287.64,287.5,287.62,17310.0,260.1149,260.1692,260.0425,260.1511,17310.0
2019-04-01 15:25:00,287.62,287.7,287.54,287.69,15140.0,260.1511,260.2234,260.0787,260.2144,15140.0
2019-04-01 15:30:00,287.69,287.69,287.55,287.58,110444.0,260.2144,260.2144,260.0878,260.1149,110444.0
2019-04-01 15:35:00,287.6,287.7,287.56,287.68,20508.0,260.133,260.2234,260.0968,260.2053,20508.0
2019-04-01 15:40:00,287.69,287.73,287.62,287.72,30524.0,260.2144,260.2506,260.1511,260.2415,30524.0
2019-04-01 15:45:00,287.72,287.74,287.61,287.69,25963.0,260.2415,260.2596,260.142,260.2144,25963.0
2019-04-01 15:50:00,287.69,287.9,287.68,287.89,56538.0,260.2144,260.4043,260.2053,260.3953,56538.0
2019-04-01 15:55:00,287.89,288.08,287.77,287.84,172091.0,260.3953,260.5671,260.2867,260.3501,172091.0
2019-04-02 09:30:00,287.97,288.0,287.59,287.65,90883.0,260.4676,260.4948,260.1239,260.1782,90883.0
2019-04-02 09:35:00,287.65,287.73,287.52,287.68,53335.0,260.1782,260.2506,260.0606,260.2053,53335.0
2019-04-02 09:40:00,287.56,287.7,287.49,287.55,21430.0,260.0968,260.2234,260.0335,260.0878,21430.0
2019-04-02 09:45:00,287.55,287.74,287.51,287.68,63529.0,260.0878,260.2596,260.0516,260.2053,63529.0
2019-04-02 09:50:00,287.67,287.8,287.65,287.71,67334.0,260.1963,260.3139,260.1782,260.2325,67334.0
2019-04-02 09:55:00,287.71,287.88,287.63,287.88,20837.0,260.2325,260.3862,260.1601,260.3862,20837.0
2019-04-02 10:00:00,287.88,287.88,287.35,287.5,21572.0,260.3862,260.3862,259.9069,260.0425,21572.0
2019-04-02 10:05:00,287.47,287.73,287.47,287.71,15236.0,260.0154,260.2506,260.0154,260.2325,15236.0
2019-04-02 10:10:00,287.7,287.81,287.64,287.78,14505.0,260.2234,260.3229,260.1692,260.2958,14505.0
2019-04-02 10:15:00,287.8,287.89,287.73,287.85,23524.0,260.3139,260.3953,260.2506,260.3591,23524.0
2019-04-02 10:20:00,287.82,287.82,287.73,287.73,18651.0,260.332,260.332,260.2506,260.2506,18651.0
2019-04-02 10:25:00,287.74,287.94,287.74,287.94,21749.0,260.2596,260.4405,260.2596,260.4405,21749.0
2019-04-02 10:30:00,287.93,287.93,287.81,287.88,16584.0,260.4315,260.4315,260.3229,260.3862,16584.0
2019-04-02 10:35:00,287.88,287.88,287.73,287.75,15361.0,260.3862,260.3862,260.2506,260.2687,15361.0
2019-04-02 10:40:00,287.75,287.75,287.56,287.64,12872.0,260.2687,260.2687,260.0968,260.1692,12872.0
2019-04-02 10:45:00,287.68,287.74,287.61,287.63,15690.0,260.2053,260.2596,260.142,260.1601,15690.0
2019-04-02 10:50:00,287.58,287.85,287.58,287.81,16423.0,260.1149,260.3591,260.1149,260.3229,16423.0
2019-04-02 10:55:00,287.79,287.82,287.59,287.59,19563.0,260.3048,260.332,260.1239,260.1239,19563.0
2019-04-02 11:00:00,287.57,287.65,287.26,287.29,28770.0,260.1058,260.1782,259.8255,259.8526,28770.0
2019-04-02 11:05:00,287.3,287.41,287.13,287.21,28197.0,259.8616,259.9611,259.7079,259.7802,28197.0
2019-04-02 11:10:00,287.22,287.23,287.04,287.12,31254.0,259.7893,259.7983,259.6265,259.6988,31254.0
2019-04-02 11:15:00,287.12,287.38,287.06,287.38,16923.0,259.6988,259.934,259.6446,259.934,16923.0
2019-04-02 11:20:00,287.37,287.54,287.32,287.51,17545.0,259.9249,260.0787,259.8797,260.0516,17545.0
2019-04-02 11:25:00,287.5,287.63,287.42,287.62,27408.0,260.0425,260.1601,259.9702,260.1511,27408.0
2019-04-02 11:30:00,287.63,287.65,287.54,287.54,17878.0,260.1601,260.1782,260.0787,260.0787,17878.0
2019-04-02 11:35:00,287.54,287.56,287.4,287.4,16775.0,260.0787,260.0968,259.9521,259.9521,16775.0
2019-04-02 11:40:00,287.4,287.51,287.4,287.51,15102.0,259.9521,260.0516,259.9521,260.0516,15102.0
2019-04-02 11:45:00,287.52,287.74,287.52,287.72,32970.0,260.0606,260.2596,260.0606,260.2415,32970.0
2019-04-02 11:50:00,287.73,287.84,287.72,287.82,17282.0,260.2506,260.3501,260.2415,260.332,17282.0
2019-04-02 11:55:00,287.83,287.84,287.72,287.73,56700.0,260.341,260.3501,260.2415,260.2506,56700.0
2019-04-02 12:00:00,287.72,287.87,287.66,287.83,16397.0,260.2415,260.3772,260.1872,260.341,16397.0
2019-04-02 12:05:00,287.84,287.85,287.76,287.77,13784.0,260.3501,260.3591,260.2777,260.2867,13784.0
2019-04-02 12:10:00,287.77,287.79,287.66,287.69,15452.0,260.2867,260.3048,260.1872,260.2144,15452.0
2019-04-02 12:15:00,287.69,287.73,287.59,287.62,16647.0,260.2144,260.2506,260.1239,260.1511,16647.0
2019-04-02 12:20:00,287.62,287.64,287.42,287.44,28270.0,260.1511,260.1692,259.9702,259.9883,28270.0
2019-04-02 12:25:00,287.43,287.52,287.38,287.52,14433.0,259.9792,260.0606,259.934,260.0606,14433.0
2019-04-02 12:30:00,287.51,287.64,287.5,287.61,19873.0,260.0516,260.1692,260.0425,260.142,19873.0
2019-04-02 12:35:00,287.62,287.63,287.51,287.63,36914.0,260.1511,260.1601,260.0516,260.1601,36914.0
2019-04-02 12:40:00,287.63,287.65,287.52,287.55,14752.0,260.1601,260.1782,260.0606,260.0878,14752.0
2019-04-02 12:45:00,287.53,287.6,287.47,287.58,13324.0,260.0697,260.133,260.0154,260.1149,13324.0
2019-04-02 12:50:00,287.59,287.64,287.5,287.59,20115.0,260.1239,260.1692,260.0425,260.1239,20115.0
2019-04-02 12:55:00,287.58,287.61,287.53,287.61,18519.0,260.1149,260.142,260.0697,260.142,18519.0
2019-04-02 13:00:00,287.6,287.6,287.48,287.6,17453.0,260.133,260.133,260.0244,260.133,17453.0
2019-04-02 13:05:00,287.61,287.84,287.53,287.79,32101.0,260.142,260.3501,260.0697,260.3048,32101.0
2019-04-02 13:10:00,287.79,287.79,287.65,287.72,28314.0,260.3048,260.3048,260.1782,260.2415,28314.0
2019-04-02 13:15:00,287.73,287.78,287.69,287.7,31245.0,260.2506,260.2958,260.2144,260.2234,31245.0
2019-04-02 13:20:00,287.71,287.82,287.68,287.77,14460.0,260.2325,260.332,260.2053,260.2867,14460.0
2019-04-02 13:25:00,287.77,287.77,287.69,287.72,15255.0,260.2867,260.2867,260.2144,260.2415,15255.0
2019-04-02 13:30:00,287.74,287.78,287.65,287.76,16525.0,260.2596,260.2958,260.1782,260.2777,16525.0
2019-04-02 13:35:00,287.77,287.87,287.76,287.84,15556.0,260.2867,260.3772,260.2777,260.3501,15556.0
2019-04-02 13:40:00,287.84,287.87,287.82,287.82,20527.0,260.3501,260.3772,260.332,260.332,20527.0
2019-04-02 13:45:00,287.83,287.87,287.72,287.73,14630.0,260.341,260.3772,260.2415,260.2506,14630.0
2019-04-02 13:50:00,287.73,287.77,287.66,287.77,19675.0,260.2506,260.2867,260.1872,260.2867,19675.0
2019-04-02 13:55:00,287.78,287.78,287.66,287.7,59459.0,260.2958,260.2958,260.1872,260.2234,59459.0
2019-04-02 14:00:00,287.71,287.75,287.65,287.74,32118.0,260.2325,260.2687,260.1782,260.2596,32118.0
2019-04-02 14:05:00,287.73,287.75,287.68,287.74,21293.0,260.2506,260.2687,260.2053,260.2596,21293.0
2019-04-02 14:10:00,287.71,287.81,287.68,287.75,37731.0,260.2325,260.3229,260.2053,260.2687,37731.0
2019-04-02 14:15:00,287.73,287.77,287.67,287.74,35230.0,260.2506,260.2867,260.1963,260.2596,35230.0
2019-04-02 14:20:00,287.75,287.84,287.74,287.78,21136.0,260.2687,260.3501,260.2596,260.2958,21136.0
2019-04-02 14:25:00,287.79,287.88,287.79,287.84,56994.0,260.3048,260.3862,260.3048,260.3501,56994.0
2019-04-02 14:30:00,287.83,287.92,287.81,287.92,18307.0,260.341,260.4224,260.3229,260.4224,18307.0
2019-04-02 14:35:00,287.9,287.93,287.81,287.87,16412.0,260.4043,260.4315,260.3229,260.3772,16412.0
2019-04-02 14:40:00,287.86,287.9,287.85,287.87,11929.0,260.3681,260.4043,260.3591,260.3772,11929.0
2019-04-02 14:45:00,287.87,287.93,287.8,287.81,30818.0,260.3772,260.4315,260.3139,260.3229,30818.0
2019-04-02 14:50:00,287.83,287.86,287.77,287.79,20089.0,260.341,260.3681,260.2867,260.3048,20089.0
2019-04-02 14:55:00,287.78,287.94,287.78,287.93,38039.0,260.2958,260.4405,260.2958,260.4315,38039.0
2019-04-02 15:00:00,287.93,287.99,287.93,287.96,18741.0,260.4315,260.4857,260.4315,260.4586,18741.0
2019-04-02 15:05:00,287.97,288.02,287.94,288.0,22986.0,260.4676,260.5129,260.4405,260.4948,22986.0
2019-04-02 15:10:00,287.98,288.04,287.96,288.0,16688.0,260.4767,260.531,260.4586,260.4948,16688.0
2019-04-02 15:15:00,288.0,288.04,287.97,288.01,19091.0,260.4948,260.531,260.4676,260.5038,19091.0
2019-04-02 15:20:00,288.0,288.02,287.95,287.96,48217.0,260.4948,260.5129,260.4496,260.4586,48217.0
2019-04-02 15:25:00,287.96,288.02,287.94,288.0,17195.0,260.4586,260.5129,260.4405,260.4948,17195.0
2019-04-02 15:30:00,287.99,288.12,287.97,288.07,25630.0,260.4857,260.6033,260.4676,260.5581,25630.0
2019-04-02 15:35:00,288.06,288.14,288.04,288.13,62178.0,260.549,260.6214,260.531,260.6124,62178.0
2019-04-02 15:40:00,288.12,288.16,288.09,288.1,26602.0,260.6033,260.6395,260.5762,260.5852,26602.0
2019-04-02 15:45:00,288.1,288.12,288.03,288.09,37573.0,260.5852,260.6033,260.5219,260.5762,37573.0
2019-04-02 15:50:00,288.1,288.16,288.05,288.09,28210.0,260.5852,260.6395,260.54,260.5762,28210.0
2019-04-02 15:55:00,288.1,288.11,287.88,287.91,96463.0,260.5852,260.5943,260.3862,260.4134,96463.0
2019-04-03 09:30:00,289.25,289.28,288.73,288.89,63651.0,261.6254,261.6525,261.1551,261.2998,63651.0
2019-04-03 09:35:00,288.89,288.99,288.77,288.83,39963.0,261.2998,261.3902,261.1912,261.2455,39963.0
2019-04-03 09:40:00,288.84,289.02,288.81,288.98,47764.0,261.2546,261.4174,261.2274,261.3812,47764.0
2019-04-03 09:45:00,288.98,289.16,288.93,289.04,51105.0,261.3812,261.544,261.336,261.4355,51105.0
2019-04-03 09:50:00,289.04,289.04,288.76,288.94,44735.0,261.4355,261.4355,261.1822,261.345,44735.0
2019-04-03 09:55:00,288.94,288.95,288.67,288.72,23221.0,261.345,261.354,261.1008,261.146,23221.0
2019-04-03 10:00:00,288.7,288.7,288.33,288.44,89386.0,261.1279,261.1279,260.7933,260.8928,89386.0
2019-04-03 10:05:00,288.49,288.62,288.33,288.62,18585.0,260.938,261.0556,260.7933,261.0556,18585.0
2019-04-03 10:10:00,288.66,288.68,288.58,288.66,29450.0,261.0917,261.1098,261.0194,261.0917,29450.0
2019-04-03 10:15:00,288.67,288.93,288.63,288.93,33022.0,261.1008,261.336,261.0646,261.336,33022.0
2019-04-03 10:20:00,288.94,289.01,288.89,288.99,32584.0,261.345,261.4083,261.2998,261.3902,32584.0
2019-04-03 10:25:00,288.99,289.05,288.84,288.93,7994.0,261.3902,261.4445,261.2546,261.336,7994.0
2019-04-03 10:30:00,288.93,289.11,288.8,289.09,33665.0,261.336,261.4988,261.2184,261.4807,33665.0
2019-04-03 10:35:00,289.04,289.16,288.93,289.15,44297.0,261.4355,261.544,261.336,261.5349,44297.0
2019-04-03 10:40:00,289.17,289.18,289.05,289.08,15305.0,261.553,261.5621,261.4445,261.4716,15305.0
2019-04-03 10:45:00,289.13,289.13,288.9,288.91,18661.0,261.5169,261.5169,261.3088,261.3179,18661.0
2019-04-03 10:50:00,288.9,289.24,288.89,289.16,24933.0,261.3088,261.6164,261.2998,261.544,24933.0
2019-04-03 10:55:00,289.17,289.32,289.17,289.24,28395.0,261.553,261.6887,261.553,261.6164,28395.0
2019-04-03 11:00:00,289.29,289.64,289.26,289.64,23456.0,261.6616,261.9782,261.6344,261.9782,23456.0
2019-04-03 11:05:00,289.64,289.69,289.54,289.54,22031.0,261.9782,262.0234,261.8877,261.8877,22031.0
2019-04-03 11:10:00,289.55,289.58,289.37,289.38,103364.0,261.8967,261.9239,261.7339,261.743,103364.0
2019-04-03 11:15:00,289.39,289.49,289.35,289.47,10496.0,261.752,261.8425,261.7158,261.8244,10496.0
2019-04-03 11:20:00,289.45,289.48,289.33,289.33,12110.0,261.8063,261.8334,261.6978,261.6978,12110.0
2019-04-03 11:25:00,289.34,289.46,289.26,289.42,25968.0,261.7068,261.8153,261.6344,261.7792,25968.0
2019-04-03 11:30:00,289.39,289.54,289.38,289.49,14421.0,261.752,261.8877,261.743,261.8425,14421.0
2019-04-03 11:35:00,289.55,289.58,289.46,289.53,35929.0,261.8967,261.9239,261.8153,261.8787,35929.0
2019-04-03 11:40:00,289.53,289.57,289.46,289.53,21315.0,261.8787,261.9148,261.8153,261.8787,21315.0
2019-04-03 11:45:00,289.55,289.58,289.41,289.51,22961.0,261.8967,261.9239,261.7701,261.8606,22961.0
2019-04-03 11:50:00,289.5,289.7,289.47,289.62,62547.0,261.8515,262.0324,261.8244,261.9601,62547.0
2019-04-03 11:55:00,289.6,289.66,289.56,289.57,9324.0,261.942,261.9962,261.9058,261.9148,9324.0
2019-04-03 12:00:00,289.57,289.6,289.46,289.6,22177.0,261.9148,261.942,261.8153,261.942,22177.0
2019-04-03 12:05:00,289.63,289.69,289.6,289.66,14161.0,261.9691,262.0234,261.942,261.9962,14161.0
2019-04-03 12:10:00,289.66,289.67,289.52,289.52,44372.0,261.9962,262.0053,261.8696,261.8696,44372.0
2019-04-03 12:15:00,289.53,289.6,289.47,289.5,17189.0,261.8787,261.942,261.8244,261.8515,17189.0
2019-04-03 12:20:00,289.47,289.52,289.43,289.49,17991.0,261.8244,261.8696,261.7882,261.8425,17991.0
2019-04-03 12:25:00,289.5,289.57,289.46,289.46,19729.0,261.8515,261.9148,261.8153,261.8153,19729.0
2019-04-03 12:30:00,289.45,289.48,289.39,289.48,11712.0,261.8063,261.8334,261.752,261.8334,11712.0
2019-04-03 12:35:00,289.48,289.48,289.31,289.43,26887.0,261.8334,261.8334,261.6797,261.7882,26887.0
2019-04-03 12:40:00,289.43,289.47,289.4,289.43,15711.0,261.7882,261.8244,261.7611,261.7882,15711.0
2019-04-03 12:45:00,289.43,289.43,289.3,289.35,20208.0,261.7882,261.7882,261.6706,261.7158,20208.0
2019-04-03 12:50:00,289.33,289.35,289.22,289.23,14595.0,261.6978,261.7158,261.5983,261.6073,14595.0
2019-04-03 12:55:00,289.21,289.32,289.17,289.27,32241.0,261.5892,261.6887,261.553,261.6435,32241.0
2019-04-03 13:00:00,289.27,289.43,289.24,289.38,150010.0,261.6435,261.7882,261.6164,261.743,150010.0
2019-04-03 13:05:00,289.37,289.41,289.3,289.34,25215.0,261.7339,261.7701,261.6706,261.7068,25215.0
2019-04-03 13:10:00,289.35,289.38,289.23,289.26,30097.0,261.7158,261.743,261.6073,261.6344,30097.0
2019-04-03 13:15:00,289.26,289.28,289.11,289.11,42001.0,261.6344,261.6525,261.4988,261.4988,42001.0
2019-04-03 13:20:00,289.12,289.24,289.1,289.21,29793.0,261.5078,261.6164,261.4897,261.5892,29793.0
2019-04-03 13:25:00,289.2,289.3,289.19,289.25,54285.0,261.5802,261.6706,261.5711,261.6254,54285.0
2019-04-03 13:30:00,289.24,289.24,289.16,289.2,21784.0,261.6164,261.6164,261.544,261.5802,21784.0
2019-04-03 13:35:00,289.19,289.21,289.11,289.14,38951.0,261.5711,261.5892,261.4988,261.5259,38951.0
2019-04-03 13:40:00,289.13,289.13,288.83,288.91,94210.0,261.5169,261.5169,261.2455,261.3179,94210.0
2019-04-03 13:45:00,288.91,288.99,288.85,288.85,19906.0,261.3179,261.3902,261.2636,261.2636,19906.0
2019-04-03 13:50:00,288.85,288.86,288.52,288.6,127779.0,261.2636,261.2726,260.9651,261.0375,127779.0
2019-04-03 13:55:00,288.59,288.6,288.39,288.43,51297.0,261.0284,261.0375,260.8475,260.8837,51297.0
2019-04-03 14:00:00,288.42,288.45,288.22,288.3,47186.0,260.8747,260.9018,260.6938,260.7661,47186.0
2019-04-03 14:05:00,288.35,288.48,288.32,288.42,18699.0,260.8114,260.9289,260.7842,260.8747,18699.0
2019-04-03 14:10:00,288.4,288.48,288.31,288.32,20649.0,260.8566,260.9289,260.7752,260.7842,20649.0
2019-04-03 14:15:00,288.35,288.46,288.35,288.39,25907.0,260.8114,260.9108,260.8114,260.8475,25907.0
2019-04-03 14:20:00,288.42,288.59,288.42,288.57,44935.0,260.8747,261.0284,260.8747,261.0103,44935.0
2019-04-03 14:25:00,288.57,288.7,288.57,288.64,24379.0,261.0103,261.1279,261.0103,261.0737,24379.0
2019-04-03 14:30:00,288.63,288.63,288.47,288.5,55117.0,261.0646,261.0646,260.9199,260.947,55117.0
2019-04-03 14:35:00,288.51,288.53,288.24,288.26,65770.0,260.9561,260.9742,260.7119,260.7299,65770.0
2019-04-03 14:40:00,288.26,288.3,288.11,288.18,55311.0,260.7299,260.7661,260.5943,260.6576,55311.0
2019-04-03 14:45:00,288.18,288.32,288.17,288.29,35874.0,260.6576,260.7842,260.6485,260.7571,35874.0
2019-04-03 14:50:00,288.28,288.47,288.24,288.46,25809.0,260.748,260.9199,260.7119,260.9108,25809.0
2019-04-03 14:55:00,288.46,288.46,288.3,288.31,24205.0,260.9108,260.9108,260.7661,260.7752,24205.0
2019-04-03 15:00:00,288.23,288.4,288.2,288.4,36088.0,260.7028,260.8566,260.6757,260.8566,36088.0
2019-04-03 15:05:00,288.42,288.42,288.1,288.1,30351.0,260.8747,260.8747,260.5852,260.5852,30351.0
2019-04-03 15:10:00,288.11,288.11,287.82,287.93,24048.0,260.5943,260.5943,260.332,260.4315,24048.0
2019-04-03 15:15:00,287.89,287.93,287.76,287.78,33393.0,260.3953,260.4315,260.2777,260.2958,33393.0
2019-04-03 15:20:00,287.78,287.92,287.67,287.91,33175.0,260.2958,260.4224,260.1963,260.4134,33175.0
2019-04-03 15:25:00,287.89,288.23,287.85,288.2,32117.0,260.3953,260.7028,260.3591,260.6757,32117.0
2019-04-03 15:30:00,288.18,288.22,288.02,288.21,33215.0,260.6576,260.6938,260.5129,260.6847,33215.0
2019-04-03 15:35:00,288.24,288.37,288.18,288.26,22712.0,260.7119,260.8294,260.6576,260.7299,22712.0
2019-04-03 15:40:00,288.32,288.42,288.23,288.36,34260.0,260.7842,260.8747,260.7028,260.8204,34260.0
2019-04-03 15:45:00,288.4,288.45,288.26,288.39,23682.0,260.8566,260.9018,260.7299,260.8475,23682.0
2019-04-03 15:50:00,288.39,288.55,288.33,288.39,35185.0,260.8475,260.9922,260.7933,260.8475,35185.0
2019-04-03 15:55:00,288.41,288.65,288.39,288.44,112170.0,260.8656,261.0827,260.8475,260.8928,112170.0
2019-04-04 09:30:00,288.74,288.86,288.69,288.85,83450.0,261.1641,261.2726,261.1189,261.2636,83450.0
2019-04-04 09:35:00,288.82,289.18,288.82,289.17,46910.0,261.2365,261.5621,261.2365,261.553,46910.0
2019-04-04 09:40:00,289.17,289.2,288.96,289.0,127285.0,261.553,261.5802,261.3631,261.3993,127285.0
2019-04-04 09:45:00,289.03,289.39,289.02,289.2,65948.0,261.4264,261.752,261.4174,261.5802,65948.0
2019-04-04 09:50:00,289.22,289.37,289.11,289.16,38278.0,261.5983,261.7339,261.4988,261.544,38278.0
2019-04-04 09:55:00,289.18,289.27,289.1,289.25,24861.0,261.5621,261.6435,261.4897,261.6254,24861.0
2019-04-04 10:00:00,289.28,289.37,289.23,289.23,31514.0,261.6525,261.7339,261.6073,261.6073,31514.0
2019-04-04 10:05:00,289.27,289.3,288.99,289.06,143679.0,261.6435,261.6706,261.3902,261.4535,143679.0
2019-04-04 10:10:00,289.04,289.16,289.0,289.09,24989.0,261.4355,261.544,261.3993,261.4807,24989.0
2019-04-04 10:15:00,289.12,289.17,288.85,288.93,19028.0,261.5078,261.553,261.2636,261.336,19028.0
2019-04-04 10:20:00,288.93,288.98,288.73,288.73,18957.0,261.336,261.3812,261.1551,261.1551,18957.0
2019-04-04 10:25:00,288.78,288.88,288.62,288.66,23109.0,261.2003,261.2907,261.0556,261.0917,23109.0
2019-04-04 10:30:00,288.66,288.66,288.33,288.36,20506.0,261.0917,261.0917,260.7933,260.8204,20506.0
2019-04-04 10:35:00,288.4,288.65,288.35,288.57,19734.0,260.8566,261.0827,260.8114,261.0103,19734.0
2019-04-04 10:40:00,288.59,288.74,288.51,288.74,24839.0,261.0284,261.1641,260.9561,261.1641,24839.0
2019-04-04 10:45:00,288.78,288.99,288.76,288.97,22038.0,261.2003,261.3902,261.1822,261.3721,22038.0
2019-04-04 10:50:00,288.97,289.1,288.91,289.08,24842.0,261.3721,261.4897,261.3179,261.4716,24842.0
2019-04-04 10:55:00,289.09,289.13,288.98,288.98,18605.0,261.4807,261.5169,261.3812,261.3812,18605.0
2019-04-04 11:00:00,288.96,289.03,288.83,288.91,40628.0,261.3631,261.4264,261.2455,261.3179,40628.0
2019-04-04 11:05:00,288.91,289.1,288.87,289.02,32553.0,261.3179,261.4897,261.2817,261.4174,32553.0
2019-04-04 11:10:00,289.01,289.01,288.73,288.73,23978.0,261.4083,261.4083,261.1551,261.1551,23978.0
2019-04-04 11:15:00,288.72,288.72,288.4,288.45,29525.0,261.146,261.146,260.8566,260.9018,29525.0
2019-04-04 11:20:00,288.43,288.55,288.23,288.54,32672.0,260.8837,260.9922,260.7028,260.9832,32672.0
2019-04-04 11:25:00,288.55,288.78,288.55,288.72,16357.0,260.9922,261.2003,260.9922,261.146,16357.0
2019-04-04 11:30:00,288.72,288.78,288.54,288.56,23455.0,261.146,261.2003,260.9832,261.0013,23455.0
2019-04-04 11:35:00,288.54,288.89,288.5,288.87,23816.0,260.9832,261.2998,260.947,261.2817,23816.0
2019-04-04 11:40:00,288.87,288.92,288.7,288.7,9061.0,261.2817,261.3269,261.1279,261.1279,9061.0
2019-04-04 11:45:00,288.74,288.85,288.7,288.7,16749.0,261.1641,261.2636,261.1279,261.1279,16749.0
2019-04-04 11:50:00,288.63,288.64,288.41,288.41,18292.0,261.0646,261.0737,260.8656,260.8656,18292.0
2019-04-04 11:55:00,288.43,288.65,288.43,288.49,131485.0,260.8837,261.0827,260.8837,260.938,131485.0
2019-04-04 12:00:00,288.48,288.61,288.43,288.56,15529.0,260.9289,261.0465,260.8837,261.0013,15529.0
2019-04-04 12:05:00,288.57,288.7,288.49,288.49,74655.0,261.0103,261.1279,260.938,260.938,74655.0
2019-04-04 12:10:00,288.49,288.58,288.41,288.41,21214.0,260.938,261.0194,260.8656,260.8656,21214.0
2019-04-04 12:15:00,288.42,288.44,287.98,288.13,43093.0,260.8747,260.8928,260.4767,260.6124,43093.0
2019-04-04 12:20:00,288.12,288.42,288.12,288.29,33572.0,260.6033,260.8747,260.6033,260.7571,33572.0
2019-04-04 12:25:00,288.31,288.36,288.26,288.3,14090.0,260.7752,260.8204,260.7299,260.7661,14090.0
2019-04-04 12:30:00,288.29,288.34,288.11,288.18,19048.0,260.7571,260.8023,260.5943,260.6576,19048.0
2019-04-04 12:35:00,288.2,288.36,288.17,288.24,14487.0,260.6757,260.8204,260.6485,260.7119,14487.0
2019-04-04 12:40:00,288.23,288.35,288.07,288.14,13445.0,260.7028,260.8114,260.5581,260.6214,13445.0
2019-04-04 12:45:00,288.09,288.23,287.95,288.2,21165.0,260.5762,260.7028,260.4496,260.6757,21165.0
2019-04-04 12:50:00,288.18,288.38,288.18,288.36,58005.0,260.6576,260.8385,260.6576,260.8204,58005.0
2019-04-04 12:55:00,288.37,288.48,288.31,288.36,58124.0,260.8294,260.9289,260.7752,260.8204,58124.0
2019-04-04 13:00:00,288.37,288.4,288.24,288.34,84013.0,260.8294,260.8566,260.7119,260.8023,84013.0
2019-04-04 13:05:00,288.35,288.54,288.34,288.46,57041.0,260.8114,260.9832,260.8023,260.9108,57041.0
2019-04-04 13:10:00,288.48,288.54,288.43,288.47,51868.0,260.9289,260.9832,260.8837,260.9199,51868.0
2019-04-04 13:15:00,288.47,288.58,288.38,288.57,130152.0,260.9199,261.0194,260.8385,261.0103,130152.0
2019-04-04 13:20:00,288.56,288.62,288.52,288.56,44437.0,261.0013,261.0556,260.9651,261.0013,44437.0
2019-04-04 13:25:00,288.55,288.56,288.46,288.49,16469.0,260.9922,261.0013,260.9108,260.938,16469.0
2019-04-04 13:30:00,288.48,288.59,288.46,288.52,9587.0,260.9289,261.0284,260.9108,260.9651,9587.0
2019-04-04 13:35:00,288.58,288.6,288.52,288.55,12373.0,261.0194,261.0375,260.9651,260.9922,12373.0
2019-04-04 13:40:00,288.54,288.57,288.47,288.56,10402.0,260.9832,261.0103,260.9199,261.0013,10402.0
2019-04-04 13:45:00,288.53,288.63,288.52,288.52,17657.0,260.9742,261.0646,260.9651,260.9651,17657.0
2019-04-04 13:50:00,288.51,288.71,288.49,288.7,15202.0,260.9561,261.137,260.938,261.1279,15202.0
2019-04-04 13:55:00,288.69,288.69,288.54,288.57,10962.0,261.1189,261.1189,260.9832,261.0103,10962.0
2019-04-04 14:00:00,288.61,288.61,288.49,288.55,22182.0,261.0465,261.0465,260.938,260.9922,22182.0
2019-04-04 14:05:00,288.54,288.66,288.54,288.58,24108.0,260.9832,261.0917,260.9832,261.0194,24108.0
2019-04-04 14:10:00,288.59,288.8,288.58,288.8,10439.0,261.0284,261.2184,261.0194,261.2184,10439.0
2019-04-04 14:15:00,288.81,288.85,288.71,288.79,12217.0,261.2274,261.2636,261.137,261.2093,12217.0
2019-04-04 14:20:00,288.81,288.92,288.79,288.89,20601.0,261.2274,261.3269,261.2093,261.2998,20601.0
2019-04-04 14:25:00,288.9,288.91,288.78,288.81,45084.0,261.3088,261.3179,261.2003,261.2274,45084.0
2019-04-04 14:30:00,288.8,288.84,288.77,288.82,50257.0,261.2184,261.2546,261.1912,261.2365,50257.0
2019-04-04 14:35:00,288.82,288.85,288.76,288.84,5912.0,261.2365,261.2636,261.1822,261.2546,5912.0
2019-04-04 14:40:00,288.85,288.94,288.84,288.92,20107.0,261.2636,261.345,261.2546,261.3269,20107.0
2019-04-04 14:45:00,288.94,289.01,288.87,288.99,7229.0,261.345,261.4083,261.2817,261.3902,7229.0
2019-04-04 14:50:00,289.0,289.1,288.99,289.04,13703.0,261.3993,261.4897,261.3902,261.4355,13703.0
2019-04-04 14:55:00,289.02,289.08,288.98,289.03,30321.0,261.4174,261.4716,261.3812,261.4264,30321.0
2019-04-04 15:00:00,289.04,289.09,288.87,288.87,26473.0,261.4355,261.4807,261.2817,261.2817,26473.0
2019-04-04 15:05:00,288.9,288.97,288.76,288.77,20812.0,261.3088,261.3721,261.1822,261.1912,20812.0
2019-04-04 15:10:00,288.8,288.99,288.78,288.95,37225.0,261.2184,261.3902,261.2003,261.354,37225.0
2019-04-04 15:15:00,288.97,289.05,288.92,289.04,27825.0,261.3721,261.4445,261.3269,261.4355,27825.0
2019-04-04 15:20:00,289.05,289.05,288.85,288.87,30614.0,261.4445,261.4445,261.2636,261.2817,30614.0
2019-04-04 15:25:00,288.87,288.95,288.83,288.88,27100.0,261.2817,261.354,261.2455,261.2907,27100.0
2019-04-04 15:30:00,288.9,289.05,288.9,288.99,113281.0,261.3088,261.4445,261.3088,261.3902,113281.0
2019-04-04 15:35:00,289.0,289.16,288.99,289.08,68616.0,261.3993,261.544,261.3902,261.4716,68616.0
2019-04-04 15:40:00,289.11,289.14,288.91,288.98,24527.0,261.4988,261.5259,261.3179,261.3812,24527.0
2019-04-04 15:45:00,288.99,288.99,288.88,288.98,40529.0,261.3902,261.3902,261.2907,261.3812,40529.0
2019-04-04 15:50:00,288.98,289.22,288.98,289.18,51447.0,261.3812,261.5983,261.3812,261.5621,51447.0
2019-04-04 15:55:00,289.19,289.27,289.05,289.13,187054.0,261.5711,261.6435,261.4445,261.5169,187054.0
2019-04-05 09:30:00,289.86,290.06,289.74,289.82,84428.0,262.1771,262.358,262.0686,262.141,84428.0
2019-04-05 09:35:00,289.85,289.98,289.61,289.66,37668.0,262.1681,262.2857,261.951,261.9962,37668.0
2019-04-05 09:40:00,289.7,289.83,289.54,289.82,20419.0,262.0324,262.15,261.8877,262.141,20419.0
2019-04-05 09:45:00,289.84,290.09,289.83,289.94,35884.0,262.159,262.3852,262.15,262.2495,35884.0
2019-04-05 09:50:00,289.97,290.11,289.85,290.1,16854.0,262.2766,262.4033,262.1681,262.3942,16854.0
2019-04-05 09:55:00,290.1,290.15,290.02,290.08,15103.0,262.3942,262.4394,262.3219,262.3761,15103.0
2019-04-05 10:00:00,290.16,290.28,290.1,290.22,26714.0,262.4485,262.557,262.3942,262.5028,26714.0
2019-04-05 10:05:00,290.23,290.34,290.23,290.33,12226.0,262.5118,262.6113,262.5118,262.6023,12226.0
2019-04-05 10:10:00,290.35,290.38,290.23,290.35,37418.0,262.6203,262.6475,262.5118,262.6203,37418.0
2019-04-05 10:15:00,290.34,290.39,290.19,290.22,32261.0,262.6113,262.6565,262.4756,262.5028,32261.0
2019-04-05 10:20:00,290.21,290.38,290.21,290.32,10535.0,262.4937,262.6475,262.4937,262.5932,10535.0
2019-04-05 10:25:00,290.31,290.31,290.11,290.18,14214.0,262.5842,262.5842,262.4033,262.4666,14214.0
2019-04-05 10:30:00,290.22,290.38,290.19,290.35,17207.0,262.5028,262.6475,262.4756,262.6203,17207.0
2019-04-05 10:35:00,290.3,290.34,290.07,290.24,12460.0,262.5751,262.6113,262.3671,262.5208,12460.0
2019-04-05 10:40:00,290.26,290.29,290.04,290.07,18277.0,262.5389,262.5661,262.3399,262.3671,18277.0
2019-04-05 10:45:00,290.11,290.25,290.1,290.18,12870.0,262.4033,262.5299,262.3942,262.4666,12870.0
2019-04-05 10:50:00,290.18,290.44,290.18,290.44,12065.0,262.4666,262.7017,262.4666,262.7017,12065.0
2019-04-05 10:55:00,290.44,290.48,290.17,290.21,8930.0,262.7017,262.7379,262.4575,262.4937,8930.0
2019-04-05 11:00:00,290.28,290.34,290.11,290.23,6737.0,262.557,262.6113,262.4033,262.5118,6737.0
2019-04-05 11:05:00,290.26,290.35,290.24,290.24,14210.0,262.5389,262.6203,262.5208,262.5208,14210.0
2019-04-05 11:10:00,290.25,290.42,290.25,290.39,9716.0,262.5299,262.6837,262.5299,262.6565,9716.0
2019-04-05 11:15:00,290.39,290.47,290.26,290.31,14230.0,262.6565,262.7289,262.5389,262.5842,14230.0
2019-04-05 11:20:00,290.3,290.37,290.25,290.29,5665.0,262.5751,262.6384,262.5299,262.5661,5665.0
2019-04-05 11:25:00,290.28,290.32,290.07,290.28,23345.0,262.557,262.5932,262.3671,262.557,23345.0
2019-04-05 11:30:00,290.26,290.32,290.06,290.17,38973.0,262.5389,262.5932,262.358,262.4575,38973.0
2019-04-05 11:35:00,290.18,290.25,290.11,290.25,10839.0,262.4666,262.5299,262.4033,262.5299,10839.0
2019-04-05 11:40:00,290.22,290.32,290.21,290.28,12100.0,262.5028,262.5932,262.4937,262.557,12100.0
2019-04-05 11:45:00,290.25,290.25,290.06,290.12,14920.0,262.5299,262.5299,262.358,262.4123,14920.0
2019-04-05 11:50:00,290.13,290.3,290.06,290.27,14996.0,262.4214,262.5751,262.358,262.548,14996.0
2019-04-05 11:55:00,290.23,290.24,290.14,290.14,15365.0,262.5118,262.5208,262.4304,262.4304,15365.0
2019-04-05 12:00:00,290.14,290.27,290.13,290.27,10195.0,262.4304,262.548,262.4214,262.548,10195.0
2019-04-05 12:05:00,290.25,290.35,290.23,290.34,10714.0,262.5299,262.6203,262.5118,262.6113,10714.0
2019-04-05 12:10:00,290.34,290.36,290.28,290.28,3164.0,262.6113,262.6294,262.557,262.557,3164.0
2019-04-05 12:15:00,290.3,290.35,290.24,290.26,5234.0,262.5751,262.6203,262.5208,262.5389,5234.0
2019-04-05 12:20:00,290.29,290.32,290.18,290.28,8805.0,262.5661,262.5932,262.4666,262.557,8805.0
2019-04-05 12:25:00,290.26,290.28,290.22,290.28,26048.0,262.5389,262.557,262.5028,262.557,26048.0
2019-04-05 12:30:00,290.25,290.3,290.21,290.25,12268.0,262.5299,262.5751,262.4937,262.5299,12268.0
2019-04-05 12:35:00,290.23,290.23,289.92,289.93,42683.0,262.5118,262.5118,262.2314,262.2405,42683.0
2019-04-05 12:40:00,289.94,290.02,289.88,290.01,48836.0,262.2495,262.3219,262.1952,262.3128,48836.0
2019-04-05 12:45:00,290.0,290.1,289.98,290.09,14012.0,262.3038,262.3942,262.2857,262.3852,14012.0
2019-04-05 12:50:00,290.12,290.13,290.06,290.06,10266.0,262.4123,262.4214,262.358,262.358,10266.0
2019-04-05 12:55:00,290.09,290.15,290.08,290.15,5810.0,262.3852,262.4394,262.3761,262.4394,5810.0
2019-04-05 13:00:00,290.17,290.26,290.16,290.18,9663.0,262.4575,262.5389,262.4485,262.4666,9663.0
2019-04-05 13:05:00,290.16,290.24,290.1,290.24,8363.0,262.4485,262.5208,262.3942,262.5208,8363.0
2019-04-05 13:10:00,290.22,290.25,290.16,290.25,9747.0,262.5028,262.5299,262.4485,262.5299,9747.0
2019-04-05 13:15:00,290.25,290.27,290.2,290.23,22867.0,262.5299,262.548,262.4847,262.5118,22867.0
2019-04-05 13:20:00,290.21,290.25,290.2,290.25,5565.0,262.4937,262.5299,262.4847,262.5299,5565.0
2019-04-05 13:25:00,290.23,290.29,290.2,290.21,13034.0,262.5118,262.5661,262.4847,262.4937,13034.0
2019-04-05 13:30:00,290.21,290.21,290.13,290.17,36601.0,262.4937,262.4937,262.4214,262.4575,36601.0
2019-04-05 13:35:00,290.22,290.25,290.18,290.23,13994.0,262.5028,262.5299,262.4666,262.5118,13994.0
2019-04-05 13:40:00,290.22,290.3,290.19,290.26,43870.0,262.5028,262.5751,262.4756,262.5389,43870.0
2019-04-05 13:45:00,290.23,290.3,290.16,290.28,12646.0,262.5118,262.5751,262.4485,262.557,12646.0
2019-04-05 13:50:00,290.3,290.31,290.26,290.31,29637.0,262.5751,262.5842,262.5389,262.5842,29637.0
2019-04-05 13:55:00,290.28,290.36,290.26,290.35,30520.0,262.557,262.6294,262.5389,262.6203,30520.0
2019-04-05 14:00:00,290.35,290.39,290.3,290.39,16466.0,262.6203,262.6565,262.5751,262.6565,16466.0
2019-04-05 14:05:00,290.37,290.41,290.33,290.39,10170.0,262.6384,262.6746,262.6023,262.6565,10170.0
2019-04-05 14:10:00,290.39,290.39,290.31,290.31,20894.0,262.6565,262.6565,262.5842,262.5842,20894.0
2019-04-05 14:15:00,290.29,290.37,290.19,290.21,92364.0,262.5661,262.6384,262.4756,262.4937,92364.0
2019-04-05 14:20:00,290.22,290.23,290.03,290.08,30528.0,262.5028,262.5118,262.3309,262.3761,30528.0
2019-04-05 14:25:00,290.09,290.13,290.03,290.1,41832.0,262.3852,262.4214,262.3309,262.3942,41832.0
2019-04-05 14:30:00,290.06,290.15,290.01,290.09,36614.0,262.358,262.4394,262.3128,262.3852,36614.0
2019-04-05 14:35:00,290.09,290.18,290.05,290.17,24734.0,262.3852,262.4666,262.349,262.4575,24734.0
2019-04-05 14:40:00,290.18,290.19,290.1,290.12,17620.0,262.4666,262.4756,262.3942,262.4123,17620.0
2019-04-05 14:45:00,290.13,290.17,290.08,290.16,19180.0,262.4214,262.4575,262.3761,262.4485,19180.0
2019-04-05 14:50:00,290.11,290.2,290.07,290.2,11255.0,262.4033,262.4847,262.3671,262.4847,11255.0
2019-04-05 14:55:00,290.19,290.28,290.18,290.19,20607.0,262.4756,262.557,262.4666,262.4756,20607.0
2019-04-05 15:00:00,290.19,290.27,290.18,290.26,10553.0,262.4756,262.548,262.4666,262.5389,10553.0
2019-04-05 15:05:00,290.28,290.28,290.1,290.15,10564.0,262.557,262.557,262.3942,262.4394,10564.0
2019-04-05 15:10:00,290.12,290.15,290.05,290.13,14199.0,262.4123,262.4394,262.349,262.4214,14199.0
2019-04-05 15:15:00,290.13,290.19,290.07,290.19,17243.0,262.4214,262.4756,262.3671,262.4756,17243.0
2019-04-05 15:20:00,290.2,290.38,290.2,290.34,30020.0,262.4847,262.6475,262.4847,262.6113,30020.0
2019-04-05 15:25:00,290.34,290.45,290.34,290.4,15220.0,262.6113,262.7108,262.6113,262.6656,15220.0
2019-04-05 15:30:00,290.39,290.56,290.39,290.53,23811.0,262.6565,262.8103,262.6565,262.7832,23811.0
2019-04-05 15:35:00,290.54,290.55,290.45,290.51,17339.0,262.7922,262.8012,262.7108,262.7651,17339.0
2019-04-05 15:40:00,290.51,290.51,290.38,290.41,27111.0,262.7651,262.7651,262.6475,262.6746,27111.0
2019-04-05 15:45:00,290.39,290.4,290.29,290.33,171833.0,262.6565,262.6656,262.5661,262.6023,171833.0
2019-04-05 15:50:00,290.33,290.33,290.16,290.2,69843.0,262.6023,262.6023,262.4485,262.4847,69843.0
2019-04-05 15:55:00,290.21,290.56,290.21,290.46,143102.0,262.4937,262.8103,262.4937,262.7198,143102.0
2019-04-08 09:30:00,290.03,290.07,289.71,289.73,81554.0,262.3309,262.3671,262.0415,262.0596,81554.0
2019-04-08 09:35:00,289.74,289.79,289.4,289.51,69597.0,262.0686,262.1138,261.7611,261.8606,69597.0
2019-04-08 09:40:00,289.46,289.58,289.34,289.35,23731.0,261.8153,261.9239,261.7068,261.7158,23731.0
2019-04-08 09:45:00,289.33,289.51,289.31,289.51,33697.0,261.6978,261.8606,261.6797,261.8606,33697.0
2019-04-08 09:50:00,289.5,289.54,289.34,289.39,43368.0,261.8515,261.8877,261.7068,261.752,43368.0
2019-04-08 09:55:00,289.4,289.67,289.4,289.55,33304.0,261.7611,262.0053,261.7611,261.8967,33304.0
2019-04-08 10:00:00,289.59,289.61,289.4,289.45,25370.0,261.9329,261.951,261.7611,261.8063,25370.0
2019-04-08 10:05:00,289.47,289.74,289.46,289.64,25740.0,261.8244,262.0686,261.8153,261.9782,25740.0
2019-04-08 10:10:00,289.69,289.75,289.63,289.73,13389.0,262.0234,262.0776,261.9691,262.0596,13389.0
2019-04-08 10:15:00,289.72,289.93,289.68,289.89,40883.0,262.0505,262.2405,262.0143,262.2043,40883.0
2019-04-08 10:20:00,289.9,289.95,289.81,289.86,47778.0,262.2133,262.2585,262.1319,262.1771,47778.0
2019-04-08 10:25:00,289.88,289.92,289.75,289.88,12675.0,262.1952,262.2314,262.0776,262.1952,12675.0
2019-04-08 10:30:00,289.82,290.13,289.8,290.0,11445.0,262.141,262.4214,262.1229,262.3038,11445.0
2019-04-08 10:35:00,290.04,290.18,290.02,290.11,16661.0,262.3399,262.4666,262.3219,262.4033,16661.0
2019-04-08 10:40:00,290.06,290.08,289.98,290.0,23098.0,262.358,262.3761,262.2857,262.3038,23098.0
2019-04-08 10:45:00,289.95,290.08,289.92,289.98,9382.0,262.2585,262.3761,262.2314,262.2857,9382.0
2019-04-08 10:50:00,290.06,290.14,290.03,290.13,7832.0,262.358,262.4304,262.3309,262.4214,7832.0
2019-04-08 10:55:00,290.01,290.04,289.87,289.99,9901.0,262.3128,262.3399,262.1862,262.2947,9901.0
2019-04-08 11:00:00,289.99,290.12,289.89,290.07,18067.0,262.2947,262.4123,262.2043,262.3671,18067.0
2019-04-08 11:05:00,290.08,290.12,289.94,289.94,13168.0,262.3761,262.4123,262.2495,262.2495,13168.0
2019-04-08 11:10:00,289.94,289.98,289.86,289.89,8793.0,262.2495,262.2857,262.1771,262.2043,8793.0
2019-04-08 11:15:00,289.9,290.0,289.85,289.88,10731.0,262.2133,262.3038,262.1681,262.1952,10731.0
2019-04-08 11:20:00,289.88,289.9,289.73,289.89,14792.0,262.1952,262.2133,262.0596,262.2043,14792.0
2019-04-08 11:25:00,289.9,289.98,289.88,289.93,24521.0,262.2133,262.2857,262.1952,262.2405,24521.0
2019-04-08 11:30:00,289.94,290.25,289.94,290.18,67095.0,262.2495,262.5299,262.2495,262.4666,67095.0
2019-04-08 11:35:00,290.19,290.23,290.15,290.15,22156.0,262.4756,262.5118,262.4394,262.4394,22156.0
2019-04-08 11:40:00,290.14,290.22,290.12,290.14,17881.0,262.4304,262.5028,262.4123,262.4304,17881.0
2019-04-08 11:45:00,290.15,290.15,289.99,290.15,14815.0,262.4394,262.4394,262.2947,262.4394,14815.0
2019-04-08 11:50:00,290.13,290.14,290.0,290.08,12583.0,262.4214,262.4304,262.3038,262.3761,12583.0
2019-04-08 11:55:00,290.03,290.03,289.95,289.98,7279.0,262.3309,262.3309,262.2585,262.2857,7279.0
2019-04-08 12:00:00,289.96,290.04,289.69,289.75,46822.0,262.2676,262.3399,262.0234,262.0776,46822.0
2019-04-08 12:05:00,289.74,289.84,289.74,289.8,34755.0,262.0686,262.159,262.0686,262.1229,34755.0
2019-04-08 12:10:00,289.79,289.88,289.77,289.83,32509.0,262.1138,262.1952,262.0957,262.15,32509.0
2019-04-08 12:15:00,289.87,289.89,289.81,289.87,6011.0,262.1862,262.2043,262.1319,262.1862,6011.0
2019-04-08 12:20:00,289.84,289.87,289.77,289.84,39918.0,262.159,262.1862,262.0957,262.159,39918.0
2019-04-08 12:25:00,289.86,289.97,289.84,289.94,16153.0,262.1771,262.2766,262.159,262.2495,16153.0
2019-04-08 12:30:00,289.92,289.96,289.8,289.86,26719.0,262.2314,262.2676,262.1229,262.1771,26719.0
2019-04-08 12:35:00,289.85,290.01,289.85,290.01,23951.0,262.1681,262.3128,262.1681,262.3128,23951.0
2019-04-08 12:40:00,289.99,290.04,289.89,289.98,24053.0,262.2947,262.3399,262.2043,262.2857,24053.0
2019-04-08 12:45:00,289.98,289.99,289.89,289.91,24742.0,262.2857,262.2947,262.2043,262.2224,24742.0
2019-04-08 12:50:00,289.92,290.01,289.92,289.98,28738.0,262.2314,262.3128,262.2314,262.2857,28738.0
2019-04-08 12:55:00,289.96,290.04,289.95,290.02,12191.0,262.2676,262.3399,262.2585,262.3219,12191.0
2019-04-08 13:00:00,290.01,290.04,289.94,289.94,17352.0,262.3128,262.3399,262.2495,262.2495,17352.0
2019-04-08 13:05:00,289.98,290.07,289.95,290.06,11405.0,262.2857,262.3671,262.2585,262.358,11405.0
2019-04-08 13:10:00,290.04,290.09,290.04,290.05,14936.0,262.3399,262.3852,262.3399,262.349,14936.0
2019-04-08 13:15:00,290.04,290.14,289.99,290.09,16096.0,262.3399,262.4304,262.2947,262.3852,16096.0
2019-04-08 13:20:00,290.11,290.17,290.1,290.17,18068.0,262.4033,262.4575,262.3942,262.4575,18068.0
2019-04-08 13:25:00,290.19,290.2,290.13,290.18,11036.0,262.4756,262.4847,262.4214,262.4666,11036.0
2019-04-08 13:30:00,290.18,290.22,290.13,290.22,94155.0,262.4666,262.5028,262.4214,262.5028,94155.0
2019-04-08 13:35:00,290.24,290.27,290.2,290.22,13665.0,262.5208,262.548,262.4847,262.5028,13665.0
2019-04-08 13:40:00,290.21,290.24,290.13,290.14,37902.0,262.4937,262.5208,262.4214,262.4304,37902.0
2019-04-08 13:45:00,290.14,290.2,290.14,290.2,9788.0,262.4304,262.4847,262.4304,262.4847,9788.0
2019-04-08 13:50:00,290.17,290.37,290.15,290.3,22463.0,262.4575,262.6384,262.4394,262.5751,22463.0
2019-04-08 13:55:00,290.31,290.37,290.26,290.37,11169.0,262.5842,262.6384,262.5389,262.6384,11169.0
2019-04-08 14:00:00,290.37,290.37,290.25,290.27,24411.0,262.6384,262.6384,262.5299,262.548,24411.0
2019-04-08 14:05:00,290.28,290.54,290.28,290.48,50732.0,262.557,262.7922,262.557,262.7379,50732.0
2019-04-08 14:10:00,290.49,290.49,290.41,290.41,14902.0,262.747,262.747,262.6746,262.6746,14902.0
2019-04-08 14:15:00,290.44,290.44,290.37,290.38,21002.0,262.7017,262.7017,262.6384,262.6475,21002.0
2019-04-08 14:20:00,290.39,290.39,290.3,290.31,9911.0,262.6565,262.6565,262.5751,262.5842,9911.0
2019-04-08 14:25:00,290.29,290.36,290.27,290.32,24391.0,262.5661,262.6294,262.548,262.5932,24391.0
2019-04-08 14:30:00,290.33,290.38,290.33,290.35,16652.0,262.6023,262.6475,262.6023,262.6203,16652.0
2019-04-08 14:35:00,290.36,290.45,290.35,290.41,19504.0,262.6294,262.7108,262.6203,262.6746,19504.0
2019-04-08 14:40:00,290.42,290.44,290.35,290.39,19263.0,262.6837,262.7017,262.6203,262.6565,19263.0
2019-04-08 14:45:00,290.41,290.41,290.28,290.29,43436.0,262.6746,262.6746,262.557,262.5661,43436.0
2019-04-08 14:50:00,290.29,290.41,290.28,290.36,23833.0,262.5661,262.6746,262.557,262.6294,23833.0
2019-04-08 14:55:00,290.37,290.45,290.35,290.42,17619.0,262.6384,262.7108,262.6203,262.6837,17619.0
2019-04-08 15:00:00,290.41,290.47,290.39,290.42,17148.0,262.6746,262.7289,262.6565,262.6837,17148.0
2019-04-08 15:05:00,290.44,290.52,290.41,290.42,14013.0,262.7017,262.7741,262.6746,262.6837,14013.0
2019-04-08 15:10:00,290.43,290.45,290.39,290.43,15360.0,262.6927,262.7108,262.6565,262.6927,15360.0
2019-04-08 15:15:00,290.42,290.51,290.4,290.49,27856.0,262.6837,262.7651,262.6656,262.747,27856.0
2019-04-08 15:20:00,290.5,290.54,290.42,290.42,21533.0,262.756,262.7922,262.6837,262.6837,21533.0
2019-04-08 15:25:00,290.42,290.49,290.41,290.46,26565.0,262.6837,262.747,262.6746,262.7198,26565.0
2019-04-08 15:30:00,290.43,290.57,290.32,290.54,57597.0,262.6927,262.8193,262.5932,262.7922,57597.0
2019-04-08 15:35:00,290.54,290.57,290.49,290.55,15742.0,262.7922,262.8193,262.747,262.8012,15742.0
2019-04-08 15:40:00,290.56,290.65,290.56,290.63,30671.0,262.8103,262.8917,262.8103,262.8736,30671.0
2019-04-08 15:45:00,290.63,290.71,290.61,290.63,70061.0,262.8736,262.946,262.8555,262.8736,70061.0
2019-04-08 15:50:00,290.65,290.79,290.65,290.78,68464.0,262.8917,263.0183,262.8917,263.0093,68464.0
2019-04-08 15:55:00,290.8,290.85,290.66,290.78,129587.0,263.0274,263.0726,262.9007,263.0093,129587.0
2019-04-09 09:30:00,289.73,289.73,289.2,289.22,317735.0,262.0596,262.0596,261.5802,261.5983,317735.0
2019-04-09 09:35:00,289.2,289.28,288.94,289.25,76896.0,261.5802,261.6525,261.345,261.6254,76896.0
2019-04-09 09:40:00,289.23,289.33,289.09,289.32,24881.0,261.6073,261.6978,261.4807,261.6887,24881.0
2019-04-09 09:45:00,289.3,289.35,289.05,289.06,29892.0,261.6706,261.7158,261.4445,261.4535,29892.0
2019-04-09 09:50:00,289.03,289.33,289.03,289.3,25715.0,261.4264,261.6978,261.4264,261.6706,25715.0
2019-04-09 09:55:00,289.3,289.45,289.27,289.4,21255.0,261.6706,261.8063,261.6435,261.7611,21255.0
2019-04-09 10:00:00,289.42,289.44,289.11,289.19,20084.0,261.7792,261.7973,261.4988,261.5711,20084.0
2019-04-09 10:05:00,289.22,289.56,289.22,289.45,20617.0,261.5983,261.9058,261.5983,261.8063,20617.0
2019-04-09 10:10:00,289.45,289.49,289.32,289.35,20266.0,261.8063,261.8425,261.6887,261.7158,20266.0
2019-04-09 10:15:00,289.31,289.39,289.22,289.38,21155.0,261.6797,261.752,261.5983,261.743,21155.0
2019-04-09 10:20:00,289.38,289.51,289.34,289.51,11482.0,261.743,261.8606,261.7068,261.8606,11482.0
2019-04-09 10:25:00,289.51,289.61,289.49,289.51,21391.0,261.8606,261.951,261.8425,261.8606,21391.0
2019-04-09 10:30:00,289.56,289.62,289.41,289.56,41826.0,261.9058,261.9601,261.7701,261.9058,41826.0
2019-04-09 10:35:00,289.57,289.75,289.49,289.49,13202.0,261.9148,262.0776,261.8425,261.8425,13202.0
2019-04-09 10:40:00,289.54,289.56,289.22,289.22,20151.0,261.8877,261.9058,261.5983,261.5983,20151.0
2019-04-09 10:45:00,289.17,289.31,289.11,289.13,35775.0,261.553,261.6797,261.4988,261.5169,35775.0
2019-04-09 10:50:00,289.11,289.33,289.09,289.33,27170.0,261.4988,261.6978,261.4807,261.6978,27170.0
2019-04-09 10:55:00,289.31,289.47,289.27,289.46,19030.0,261.6797,261.8244,261.6435,261.8153,19030.0
2019-04-09 11:00:00,289.49,289.71,289.4,289.68,20779.0,261.8425,262.0415,261.7611,262.0143,20779.0
2019-04-09 11:05:00,289.62,289.7,289.56,289.56,37440.0,261.9601,262.0324,261.9058,261.9058,37440.0
2019-04-09 11:10:00,289.55,289.65,289.53,289.61,21821.0,261.8967,261.9872,261.8787,261.951,21821.0
2019-04-09 11:15:00,289.65,289.73,289.55,289.57,24528.0,261.9872,262.0596,261.8967,261.9148,24528.0
2019-04-09 11:20:00,289.58,289.66,289.37,289.4,27011.0,261.9239,261.9962,261.7339,261.7611,27011.0
2019-04-09 11:25:00,289.39,289.53,289.35,289.48,17337.0,261.752,261.8787,261.7158,261.8334,17337.0
2019-04-09 11:30:00,289.5,289.7,289.36,289.38,42566.0,261.8515,262.0324,261.7249,261.743,42566.0
2019-04-09 11:35:00,289.35,289.54,289.33,289.45,19012.0,261.7158,261.8877,261.6978,261.8063,19012.0
2019-04-09 11:40:00,289.43,289.53,289.39,289.52,7206.0,261.7882,261.8787,261.752,261.8696,7206.0
2019-04-09 11:45:00,289.53,289.65,289.43,289.64,24367.0,261.8787,261.9872,261.7882,261.9782,24367.0
2019-04-09 11:50:00,289.63,289.63,289.48,289.49,12760.0,261.9691,261.9691,261.8334,261.8425,12760.0
2019-04-09 11:55:00,289.52,289.64,289.49,289.54,10014.0,261.8696,261.9782,261.8425,261.8877,10014.0
2019-04-09 12:00:00,289.5,289.66,289.46,289.58,12674.0,261.8515,261.9962,261.8153,261.9239,12674.0
2019-04-09 12:05:00,289.58,289.74,289.58,289.72,26667.0,261.9239,262.0686,261.9239,262.0505,26667.0
2019-04-09 12:10:00,289.71,289.97,289.69,289.9,24696.0,262.0415,262.2766,262.0234,262.2133,24696.0
2019-04-09 12:15:00,289.92,289.99,289.89,289.99,33317.0,262.2314,262.2947,262.2043,262.2947,33317.0
2019-04-09 12:20:00,290.0,290.03,289.91,289.93,28522.0,262.3038,262.3309,262.2224,262.2405,28522.0
2019-04-09 12:25:00,289.93,289.96,289.86,289.88,17388.0,262.2405,262.2676,262.1771,262.1952,17388.0
2019-04-09 12:30:00,289.88,289.94,289.86,289.88,18433.0,262.1952,262.2495,262.1771,262.1952,18433.0
2019-04-09 12:35:00,289.88,289.92,289.83,289.83,14183.0,262.1952,262.2314,262.15,262.15,14183.0
2019-04-09 12:40:00,289.85,289.93,289.83,289.84,15500.0,262.1681,262.2405,262.15,262.159,15500.0
2019-04-09 12:45:00,289.86,289.87,289.76,289.76,22092.0,262.1771,262.1862,262.0867,262.0867,22092.0
2019-04-09 12:50:00,289.77,289.8,289.73,289.75,51013.0,262.0957,262.1229,262.0596,262.0776,51013.0
2019-04-09 12:55:00,289.78,289.8,289.63,289.63,48136.0,262.1048,262.1229,261.9691,261.9691,48136.0
2019-04-09 13:00:00,289.62,289.63,289.5,289.55,27795.0,261.9601,261.9691,261.8515,261.8967,27795.0
2019-04-09 13:05:00,289.56,289.57,289.45,289.53,24313.0,261.9058,261.9148,261.8063,261.8787,24313.0
2019-04-09 13:10:00,289.54,289.6,289.45,289.48,60049.0,261.8877,261.942,261.8063,261.8334,60049.0
2019-04-09 13:15:00,289.48,289.54,289.41,289.46,125935.0,261.8334,261.8877,261.7701,261.8153,125935.0
2019-04-09 13:20:00,289.46,289.46,289.38,289.43,44553.0,261.8153,261.8153,261.743,261.7882,44553.0
2019-04-09 13:25:00,289.41,289.46,289.37,289.41,45815.0,261.7701,261.8153,261.7339,261.7701,45815.0
2019-04-09 13:30:00,289.38,289.4,289.29,289.38,43664.0,261.743,261.7611,261.6616,261.743,43664.0
2019-04-09 13:35:00,289.4,289.45,289.35,289.44,59051.0,261.7611,261.8063,261.7158,261.7973,59051.0
2019-04-09 13:40:00,289.46,289.46,289.32,289.37,82634.0,261.8153,261.8153,261.6887,261.7339,82634.0
2019-04-09 13:45:00,289.39,289.41,289.33,289.37,63443.0,261.752,261.7701,261.6978,261.7339,63443.0
2019-04-09 13:50:00,289.36,289.37,289.21,289.22,59476.0,261.7249,261.7339,261.5892,261.5983,59476.0
2019-04-09 13:55:00,289.22,289.31,289.19,289.29,26453.0,261.5983,261.6797,261.5711,261.6616,26453.0
2019-04-09 14:00:00,289.31,289.31,289.13,289.15,51900.0,261.6797,261.6797,261.5169,261.5349,51900.0
2019-04-09 14:05:00,289.14,289.18,289.04,289.1,108941.0,261.5259,261.5621,261.4355,261.4897,108941.0
2019-04-09 14:10:00,289.11,289.23,289.08,289.23,80554.0,261.4988,261.6073,261.4716,261.6073,80554.0
2019-04-09 14:15:00,289.22,289.33,289.19,289.21,49502.0,261.5983,261.6978,261.5711,261.5892,49502.0
2019-04-09 14:20:00,289.23,289.27,289.13,289.17,52525.0,261.6073,261.6435,261.5169,261.553,52525.0
2019-04-09 14:25:00,289.16,289.22,289.1,289.11,32496.0,261.544,261.5983,261.4897,261.4988,32496.0
2019-04-09 14:30:00,289.13,289.24,289.11,289.17,36653.0,261.5169,261.6164,261.4988,261.553,36653.0
2019-04-09 14:35:00,289.19,289.27,289.12,289.27,22773.0,261.5711,261.6435,261.5078,261.6435,22773.0
2019-04-09 14:40:00,289.28,289.29,288.87,288.98,56055.0,261.6525,261.6616,261.2817,261.3812,56055.0
2019-04-09 14:45:00,288.99,289.04,288.91,289.01,33237.0,261.3902,261.4355,261.3179,261.4083,33237.0
2019-04-09 14:50:00,289.01,289.12,288.98,289.03,32176.0,261.4083,261.5078,261.3812,261.4264,32176.0
2019-04-09 14:55:00,289.01,289.07,288.9,288.99,53753.0,261.4083,261.4626,261.3088,261.3902,53753.0
2019-04-09 15:00:00,288.98,289.12,288.94,289.05,15469.0,261.3812,261.5078,261.345,261.4445,15469.0
2019-04-09 15:05:00,289.08,289.08,288.97,289.03,28743.0,261.4716,261.4716,261.3721,261.4264,28743.0
2019-04-09 15:10:00,289.04,289.08,289.01,289.02,128200.0,261.4355,261.4716,261.4083,261.4174,128200.0
2019-04-09 15:15:00,289.02,289.12,289.01,289.05,41549.0,261.4174,261.5078,261.4083,261.4445,41549.0
2019-04-09 15:20:00,289.08,289.08,288.92,288.93,44900.0,261.4716,261.4716,261.3269,261.336,44900.0
2019-04-09 15:25:00,288.93,288.94,288.79,288.89,82079.0,261.336,261.345,261.2093,261.2998,82079.0
2019-04-09 15:30:00,288.91,289.18,288.87,289.12,88113.0,261.3179,261.5621,261.2817,261.5078,88113.0
2019-04-09 15:35:00,289.14,289.27,289.1,289.26,20803.0,261.5259,261.6435,261.4897,261.6344,20803.0
2019-04-09 15:40:00,289.3,289.3,289.11,289.15,36732.0,261.6706,261.6706,261.4988,261.5349,36732.0
2019-04-09 15:45:00,289.15,289.29,289.15,289.26,64742.0,261.5349,261.6616,261.5349,261.6344,64742.0
2019-04-09 15:50:00,289.26,289.26,288.98,288.99,98424.0,261.6344,261.6344,261.3812,261.3902,98424.0
2019-04-09 15:55:00,288.97,289.25,288.66,289.25,212635.0,261.3721,261.6254,261.0917,261.6254,212635.0
2019-04-10 09:30:00,289.72,289.79,289.53,289.74,137333.0,262.0505,262.1138,261.8787,262.0686,137333.0
2019-04-10 09:35:00,289.73,289.92,289.62,289.65,47832.0,262.0596,262.2314,261.9601,261.9872,47832.0
2019-04-10 09:40:00,289.63,289.84,289.59,289.81,86510.0,261.9691,262.159,261.9329,262.1319,86510.0
2019-04-10 09:45:00,289.78,289.91,289.69,289.69,17154.0,262.1048,262.2224,262.0234,262.0234,17154.0
2019-04-10 09:50:00,289.69,289.7,289.34,289.64,44457.0,262.0234,262.0324,261.7068,261.9782,44457.0
2019-04-10 09:55:00,289.68,289.85,289.65,289.72,19410.0,262.0143,262.1681,261.9872,262.0505,19410.0
2019-04-10 10:00:00,289.71,289.8,289.53,289.55,44446.0,262.0415,262.1229,261.8787,261.8967,44446.0
2019-04-10 10:05:00,289.55,289.59,289.27,289.37,18223.0,261.8967,261.9329,261.6435,261.7339,18223.0
2019-04-10 10:10:00,289.35,289.46,289.27,289.43,21276.0,261.7158,261.8153,261.6435,261.7882,21276.0
2019-04-10 10:15:00,289.44,289.49,289.35,289.49,53808.0,261.7973,261.8425,261.7158,261.8425,53808.0
2019-04-10 10:20:00,289.51,289.55,289.3,289.41,111932.0,261.8606,261.8967,261.6706,261.7701,111932.0
2019-04-10 10:25:00,289.43,289.44,289.29,289.37,124795.0,261.7882,261.7973,261.6616,261.7339,124795.0
2019-04-10 10:30:00,289.34,289.55,289.28,289.51,47116.0,261.7068,261.8967,261.6525,261.8606,47116.0
2019-04-10 10:35:00,289.52,289.61,289.45,289.49,33443.0,261.8696,261.951,261.8063,261.8425,33443.0
2019-04-10 10:40:00,289.46,289.61,289.38,289.5,24194.0,261.8153,261.951,261.743,261.8515,24194.0
2019-04-10 10:45:00,289.51,289.75,289.51,289.72,24052.0,261.8606,262.0776,261.8606,262.0505,24052.0
2019-04-10 10:50:00,289.75,289.77,289.61,289.65,17704.0,262.0776,262.0957,261.951,261.9872,17704.0
2019-04-10 10:55:00,289.65,289.74,289.56,289.6,14382.0,261.9872,262.0686,261.9058,261.942,14382.0
2019-04-10 11:00:00,289.62,289.84,289.62,289.76,16873.0,261.9601,262.159,261.9601,262.0867,16873.0
2019-04-10 11:05:00,289.76,289.88,289.72,289.77,12928.0,262.0867,262.1952,262.0505,262.0957,12928.0
2019-04-10 11:10:00,289.75,289.81,289.72,289.74,8903.0,262.0776,262.1319,262.0505,262.0686,8903.0
2019-04-10 11:15:00,289.74,289.82,289.63,289.7,14571.0,262.0686,262.141,261.9691,262.0324,14571.0
2019-04-10 11:20:00,289.71,289.72,289.64,289.7,11104.0,262.0415,262.0505,261.9782,262.0324,11104.0
2019-04-10 11:25:00,289.7,289.78,289.58,289.63,12234.0,262.0324,262.1048,261.9239,261.9691,12234.0
2019-04-10 11:30:00,289.68,289.85,289.68,289.83,21848.0,262.0143,262.1681,262.0143,262.15,21848.0
2019-04-10 11:35:00,289.82,289.92,289.78,289.84,16025.0,262.141,262.2314,262.1048,262.159,16025.0
2019-04-10 11:40:00,289.85,289.9,289.78,289.86,13789.0,262.1681,262.2133,262.1048,262.1771,13789.0
2019-04-10 11:45:00,289.88,289.92,289.81,289.81,38792.0,262.1952,262.2314,262.1319,262.1319,38792.0
2019-04-10 11:50:00,289.83,289.86,289.77,289.79,16029.0,262.15,262.1771,262.0957,262.1138,16029.0
2019-04-10 11:55:00,289.79,289.82,289.73,289.79,11580.0,262.1138,262.141,262.0596,262.1138,11580.0
2019-04-10 12:00:00,289.82,289.89,289.73,289.81,10375.0,262.141,262.2043,262.0596,262.1319,10375.0
2019-04-10 12:05:00,289.81,289.84,289.78,289.79,10832.0,262.1319,262.159,262.1048,262.1138,10832.0
2019-04-10 12:10:00,289.81,289.81,289.69,289.7,9253.0,262.1319,262.1319,262.0234,262.0324,9253.0
2019-04-10 12:15:00,289.73,289.77,289.72,289.75,10267.0,262.0596,262.0957,262.0505,262.0776,10267.0
2019-04-10 12:20:00,289.75,289.84,289.75,289.8,20138.0,262.0776,262.159,262.0776,262.1229,20138.0
2019-04-10 12:25:00,289.81,289.84,289.79,289.83,17906.0,262.1319,262.159,262.1138,262.15,17906.0
2019-04-10 12:30:00,289.84,289.91,289.81,289.89,6525.0,262.159,262.2224,262.1319,262.2043,6525.0
2019-04-10 12:35:00,289.89,289.89,289.76,289.77,11306.0,262.2043,262.2043,262.0867,262.0957,11306.0
2019-04-10 12:40:00,289.79,289.79,289.72,289.73,13734.0,262.1138,262.1138,262.0505,262.0596,13734.0
2019-04-10 12:45:00,289.71,289.73,289.63,289.7,168687.0,262.0415,262.0596,261.9691,262.0324,168687.0
2019-04-10 12:50:00,289.69,289.75,289.66,289.68,4506.0,262.0234,262.0776,261.9962,262.0143,4506.0
2019-04-10 12:55:00,289.7,289.72,289.63,289.64,4116.0,262.0324,262.0505,261.9691,261.9782,4116.0
2019-04-10 13:00:00,289.65,289.75,289.6,289.65,17911.0,261.9872,262.0776,261.942,261.9872,17911.0
2019-04-10 13:05:00,289.67,289.74,289.65,289.65,6860.0,262.0053,262.0686,261.9872,261.9872,6860.0
2019-04-10 13:10:00,289.67,289.7,289.63,289.65,8184.0,262.0053,262.0324,261.9691,261.9872,8184.0
2019-04-10 13:15:00,289.67,289.83,289.67,289.8,10228.0,262.0053,262.15,262.0053,262.1229,10228.0
2019-04-10 13:20:00,289.82,289.82,289.74,289.76,4729.0,262.141,262.141,262.0686,262.0867,4729.0
2019-04-10 13:25:00,289.78,289.8,289.77,289.78,7365.0,262.1048,262.1229,262.0957,262.1048,7365.0
2019-04-10 13:30:00,289.77,289.8,289.75,289.76,4214.0,262.0957,262.1229,262.0776,262.0867,4214.0
2019-04-10 13:35:00,289.77,289.81,289.75,289.75,4605.0,262.0957,262.1319,262.0776,262.0776,4605.0
2019-04-10 13:40:00,289.74,289.83,289.73,289.8,34325.0,262.0686,262.15,262.0596,262.1229,34325.0
2019-04-10 13:45:00,289.8,289.82,289.75,289.82,16947.0,262.1229,262.141,262.0776,262.141,16947.0
2019-04-10 13:50:00,289.84,289.85,289.79,289.83,12434.0,262.159,262.1681,262.1138,262.15,12434.0
2019-04-10 13:55:00,289.85,290.01,289.84,289.92,105857.0,262.1681,262.3128,262.159,262.2314,105857.0
2019-04-10 14:00:00,289.97,290.04,289.83,289.86,30395.0,262.2766,262.3399,262.15,262.1771,30395.0
2019-04-10 14:05:00,289.87,289.91,289.68,289.68,20072.0,262.1862,262.2224,262.0143,262.0143,20072.0
2019-04-10 14:10:00,289.67,289.73,289.48,289.73,39019.0,262.0053,262.0596,261.8334,262.0596,39019.0
2019-04-10 14:15:00,289.74,289.86,289.72,289.81,47027.0,262.0686,262.1771,262.0505,262.1319,47027.0
2019-04-10 14:20:00,289.82,289.88,289.45,289.58,37694.0,262.141,262.1952,261.8063,261.9239,37694.0
2019-04-10 14:25:00,289.61,289.67,289.52,289.63,40632.0,261.951,262.0053,261.8696,261.9691,40632.0
2019-04-10 14:30:00,289.61,289.68,289.47,289.54,28551.0,261.951,262.0143,261.8244,261.8877,28551.0
2019-04-10 14:35:00,289.55,289.7,289.55,289.64,11089.0,261.8967,262.0324,261.8967,261.9782,11089.0
2019-04-10 14:40:00,289.7,289.82,289.69,289.78,11592.0,262.0324,262.141,262.0234,262.1048,11592.0
2019-04-10 14:45:00,289.78,289.81,289.73,289.77,10173.0,262.1048,262.1319,262.0596,262.0957,10173.0
2019-04-10 14:50:00,289.78,289.92,289.78,289.88,16418.0,262.1048,262.2314,262.1048,262.1952,16418.0
2019-04-10 14:55:00,289.88,289.99,289.85,289.9,8651.0,262.1952,262.2947,262.1681,262.2133,8651.0
2019-04-10 15:00:00,289.93,290.23,289.93,290.14,39784.0,262.2405,262.5118,262.2405,262.4304,39784.0
2019-04-10 15:05:00,290.14,290.33,290.11,290.3,17616.0,262.4304,262.6023,262.4033,262.5751,17616.0
2019-04-10 15:10:00,290.3,290.34,290.2,290.21,24430.0,262.5751,262.6113,262.4847,262.4937,24430.0
2019-04-10 15:15:00,290.24,290.28,290.13,290.16,13125.0,262.5208,262.557,262.4214,262.4485,13125.0
2019-04-10 15:20:00,290.18,290.2,290.11,290.16,31521.0,262.4666,262.4847,262.4033,262.4485,31521.0
2019-04-10 15:25:00,290.16,290.19,290.1,290.13,34685.0,262.4485,262.4756,262.3942,262.4214,34685.0
2019-04-10 15:30:00,290.12,290.21,290.04,290.16,31403.0,262.4123,262.4937,262.3399,262.4485,31403.0
2019-04-10 15:35:00,290.2,290.25,290.13,290.14,24622.0,262.4847,262.5299,262.4214,262.4304,24622.0
2019-04-10 15:40:00,290.16,290.17,290.1,290.17,25604.0,262.4485,262.4575,262.3942,262.4575,25604.0
2019-04-10 15:45:00,290.16,290.16,290.03,290.07,36886.0,262.4485,262.4485,262.3309,262.3671,36886.0
2019-04-10 15:50:00,290.06,290.08,289.9,289.96,69076.0,262.358,262.3761,262.2133,262.2676,69076.0
2019-04-10 15:55:00,289.95,290.25,289.84,290.22,149464.0,262.2585,262.5299,262.159,262.5028,149464.0
2019-04-11 09:30:00,290.77,290.78,290.37,290.51,115391.0,263.0002,263.0093,262.6384,262.7651,115391.0
2019-04-11 09:35:00,290.5,290.54,290.15,290.21,49360.0,262.756,262.7922,262.4394,262.4937,49360.0
2019-04-11 09:40:00,290.2,290.54,290.14,290.46,31712.0,262.4847,262.7922,262.4304,262.7198,31712.0
2019-04-11 09:45:00,290.43,290.6,290.36,290.57,53328.0,262.6927,262.8465,262.6294,262.8193,53328.0
2019-04-11 09:50:00,290.56,290.69,290.32,290.33,43752.0,262.8103,262.9279,262.5932,262.6023,43752.0
2019-04-11 09:55:00,290.32,290.49,290.25,290.41,22884.0,262.5932,262.747,262.5299,262.6746,22884.0
2019-04-11 10:00:00,290.43,290.51,290.34,290.44,12840.0,262.6927,262.7651,262.6113,262.7017,12840.0
2019-04-11 10:05:00,290.52,290.52,290.27,290.39,9411.0,262.7741,262.7741,262.548,262.6565,9411.0
2019-04-11 10:10:00,290.39,290.45,290.16,290.42,19565.0,262.6565,262.7108,262.4485,262.6837,19565.0
2019-04-11 10:15:00,290.41,290.59,290.37,290.54,18393.0,262.6746,262.8374,262.6384,262.7922,18393.0
2019-04-11 10:20:00,290.56,290.6,290.47,290.59,75206.0,262.8103,262.8465,262.7289,262.8374,75206.0
2019-04-11 10:25:00,290.59,290.59,290.44,290.53,14118.0,262.8374,262.8374,262.7017,262.7832,14118.0
2019-04-11 10:30:00,290.52,290.56,290.32,290.35,17822.0,262.7741,262.8103,262.5932,262.6203,17822.0
2019-04-11 10:35:00,290.38,290.54,290.38,290.45,8546.0,262.6475,262.7922,262.6475,262.7108,8546.0
2019-04-11 10:40:00,290.49,290.73,290.49,290.64,14653.0,262.747,262.9641,262.747,262.8826,14653.0
2019-04-11 10:45:00,290.61,290.69,290.52,290.57,16344.0,262.8555,262.9279,262.7741,262.8193,16344.0
2019-04-11 10:50:00,290.6,290.61,290.47,290.47,8942.0,262.8465,262.8555,262.7289,262.7289,8942.0
2019-04-11 10:55:00,290.46,290.53,290.4,290.51,14064.0,262.7198,262.7832,262.6656,262.7651,14064.0
2019-04-11 11:00:00,290.54,290.6,290.27,290.47,53479.0,262.7922,262.8465,262.548,262.7289,53479.0
2019-04-11 11:05:00,290.46,290.63,290.45,290.63,22523.0,262.7198,262.8736,262.7108,262.8736,22523.0
2019-04-11 11:10:00,290.61,290.63,290.54,290.59,36896.0,262.8555,262.8736,262.7922,262.8374,36896.0
2019-04-11 11:15:00,290.59,290.65,290.45,290.54,31641.0,262.8374,262.8917,262.7108,262.7922,31641.0
2019-04-11 11:20:00,290.51,290.58,290.45,290.48,16702.0,262.7651,262.8284,262.7108,262.7379,16702.0
2019-04-11 11:25:00,290.47,290.48,290.41,290.46,10075.0,262.7289,262.7379,262.6746,262.7198,10075.0
2019-04-11 11:30:00,290.43,290.43,290.29,290.3,46303.0,262.6927,262.6927,262.5661,262.5751,46303.0
2019-04-11 11:35:00,290.29,290.37,290.13,290.15,45774.0,262.5661,262.6384,262.4214,262.4394,45774.0
2019-04-11 11:40:00,290.11,290.11,289.53,289.75,138718.0,262.4033,262.4033,261.8787,262.0776,138718.0
2019-04-11 11:45:00,289.74,289.87,289.74,289.81,25205.0,262.0686,262.1862,262.0686,262.1319,25205.0
2019-04-11 11:50:00,289.86,289.88,289.8,289.82,27191.0,262.1771,262.1952,262.1229,262.141,27191.0
2019-04-11 11:55:00,289.8,289.96,289.75,289.91,20519.0,262.1229,262.2676,262.0776,262.2224,20519.0
2019-04-11 12:00:00,289.94,289.95,289.88,289.93,15285.0,262.2495,262.2585,262.1952,262.2405,15285.0
2019-04-11 12:05:00,289.97,290.04,289.94,289.96,15078.0,262.2766,262.3399,262.2495,262.2676,15078.0
2019-04-11 12:10:00,289.97,289.99,289.85,289.93,11313.0,262.2766,262.2947,262.1681,262.2405,11313.0
2019-04-11 12:15:00,289.88,289.9,289.76,289.83,24711.0,262.1952,262.2133,262.0867,262.15,24711.0
2019-04-11 12:20:00,289.82,289.89,289.75,289.89,7666.0,262.141,262.2043,262.0776,262.2043,7666.0
2019-04-11 12:25:00,289.89,289.9,289.76,289.78,15454.0,262.2043,262.2133,262.0867,262.1048,15454.0
2019-04-11 12:30:00,289.8,289.88,289.76,289.81,10324.0,262.1229,262.1952,262.0867,262.1319,10324.0
2019-04-11 12:35:00,289.83,289.93,289.82,289.9,12374.0,262.15,262.2405,262.141,262.2133,12374.0
2019-04-11 12:40:00,289.92,289.93,289.79,289.88,13212.0,262.2314,262.2405,262.1138,262.1952,13212.0
2019-04-11 12:45:00,289.87,289.92,289.83,289.83,10857.0,262.1862,262.2314,262.15,262.15,10857.0
2019-04-11 12:50:00,289.85,290.05,289.84,290.05,13784.0,262.1681,262.349,262.159,262.349,13784.0
2019-04-11 12:55:00,290.02,290.06,289.96,290.02,20593.0,262.3219,262.358,262.2676,262.3219,20593.0
2019-04-11 13:00:00,290.02,290.14,289.99,290.09,10164.0,262.3219,262.4304,262.2947,262.3852,10164.0
2019-04-11 13:05:00,290.13,290.13,290.05,290.12,11720.0,262.4214,262.4214,262.349,262.4123,11720.0
2019-04-11 13:10:00,290.12,290.15,290.08,290.09,10681.0,262.4123,262.4394,262.3761,262.3852,10681.0
2019-04-11 13:15:00,290.07,290.12,290.05,290.06,4135.0,262.3671,262.4123,262.349,262.358,4135.0
2019-04-11 13:20:00,290.07,290.09,290.0,290.0,5709.0,262.3671,262.3852,262.3038,262.3038,5709.0
2019-04-11 13:25:00,290.02,290.05,289.99,289.99,16483.0,262.3219,262.349,262.2947,262.2947,16483.0
2019-04-11 13:30:00,289.99,290.0,289.82,289.92,14546.0,262.2947,262.3038,262.141,262.2314,14546.0
2019-04-11 13:35:00,289.93,289.96,289.82,289.82,7601.0,262.2405,262.2676,262.141,262.141,7601.0
2019-04-11 13:40:00,289.83,289.83,289.64,289.76,15445.0,262.15,262.15,261.9782,262.0867,15445.0
2019-04-11 13:45:00,289.74,289.92,289.74,289.89,8784.0,262.0686,262.2314,262.0686,262.2043,8784.0
2019-04-11 13:50:00,289.92,289.93,289.85,289.87,12384.0,262.2314,262.2405,262.1681,262.1862,12384.0
2019-04-11 13:55:00,289.87,289.89,289.78,289.79,21511.0,262.1862,262.2043,262.1048,262.1138,21511.0
2019-04-11 14:00:00,289.87,289.87,289.73,289.83,27196.0,262.1862,262.1862,262.0596,262.15,27196.0
2019-04-11 14:05:00,289.84,289.91,289.69,289.75,22080.0,262.159,262.2224,262.0234,262.0776,22080.0
2019-04-11 14:10:00,289.73,289.85,289.69,289.76,14686.0,262.0596,262.1681,262.0234,262.0867,14686.0
2019-04-11 14:15:00,289.77,289.82,289.69,289.77,21056.0,262.0957,262.141,262.0234,262.0957,21056.0
2019-04-11 14:20:00,289.75,289.77,289.69,289.7,25343.0,262.0776,262.0957,262.0234,262.0324,25343.0
2019-04-11 14:25:00,289.68,289.7,289.56,289.56,52467.0,262.0143,262.0324,261.9058,261.9058,52467.0
2019-04-11 14:30:00,289.56,289.75,289.56,289.7,17905.0,261.9058,262.0776,261.9058,262.0324,17905.0
2019-04-11 14:35:00,289.67,289.72,289.63,289.65,14222.0,262.0053,262.0505,261.9691,261.9872,14222.0
2019-04-11 14:40:00,289.66,289.84,289.65,289.8,15724.0,261.9962,262.159,261.9872,262.1229,15724.0
2019-04-11 14:45:00,289.8,289.81,289.75,289.75,14281.0,262.1229,262.1319,262.0776,262.0776,14281.0
2019-04-11 14:50:00,289.72,289.76,289.64,289.67,35653.0,262.0505,262.0867,261.9782,262.0053,35653.0
2019-04-11 14:55:00,289.67,289.76,289.59,289.73,21646.0,262.0053,262.0867,261.9329,262.0596,21646.0
2019-04-11 15:00:00,289.72,289.9,289.69,289.9,32941.0,262.0505,262.2133,262.0234,262.2133,32941.0
2019-04-11 15:05:00,289.91,290.0,289.9,289.91,26188.0,262.2224,262.3038,262.2133,262.2224,26188.0
2019-04-11 15:10:00,289.94,289.96,289.83,289.86,41940.0,262.2495,262.2676,262.15,262.1771,41940.0
2019-04-11 15:15:00,289.85,289.97,289.83,289.94,17769.0,262.1681,262.2766,262.15,262.2495,17769.0
2019-04-11 15:20:00,289.93,289.95,289.83,289.85,101837.0,262.2405,262.2585,262.15,262.1681,101837.0
2019-04-11 15:25:00,289.85,289.87,289.79,289.81,19598.0,262.1681,262.1862,262.1138,262.1319,19598.0
2019-04-11 15:30:00,289.82,290.04,289.81,289.98,35738.0,262.141,262.3399,262.1319,262.2857,35738.0
2019-04-11 15:35:00,289.99,290.07,289.97,290.05,33146.0,262.2947,262.3671,262.2766,262.349,33146.0
2019-04-11 15:40:00,290.04,290.07,289.98,290.05,24921.0,262.3399,262.3671,262.2857,262.349,24921.0
2019-04-11 15:45:00,290.04,290.12,289.92,289.92,69244.0,262.3399,262.4123,262.2314,262.2314,69244.0
2019-04-11 15:50:00,289.91,290.28,289.9,290.28,85348.0,262.2224,262.557,262.2133,262.557,85348.0
2019-04-11 15:55:00,290.27,290.31,290.16,290.2,115500.0,262.548,262.5842,262.4485,262.4847,115500.0
2019-04-12 09:30:00,291.97,292.0,291.83,291.86,96097.0,264.0856,264.1128,263.959,263.9861,96097.0
2019-04-12 09:35:00,291.92,292.23,291.84,292.2,74379.0,264.0404,264.3208,263.968,264.2937,74379.0
2019-04-12 09:40:00,292.18,292.44,292.17,292.33,36574.0,264.2756,264.5107,264.2665,264.4112,36574.0
2019-04-12 09:45:00,292.38,292.43,292.14,292.18,56181.0,264.4565,264.5017,264.2394,264.2756,56181.0
2019-04-12 09:50:00,292.19,292.35,292.11,292.25,37082.0,264.2846,264.4293,264.2123,264.3389,37082.0
2019-04-12 09:55:00,292.28,292.3,292.19,292.27,222019.0,264.366,264.3841,264.2846,264.357,222019.0
2019-04-12 10:00:00,292.33,292.33,292.02,292.05,27595.0,264.4112,264.4112,264.1309,264.158,27595.0
2019-04-12 10:05:00,292.03,292.14,291.93,292.01,25475.0,264.1399,264.2394,264.0494,264.1218,25475.0
2019-04-12 10:10:00,292.01,292.17,291.9,291.93,24567.0,264.1218,264.2665,264.0223,264.0494,24567.0
2019-04-12 10:15:00,291.97,292.01,291.89,291.98,28498.0,264.0856,264.1218,264.0133,264.0947,28498.0
2019-04-12 10:20:00,291.97,292.11,291.96,292.1,10881.0,264.0856,264.2123,264.0766,264.2032,10881.0
2019-04-12 10:25:00,292.1,292.21,292.06,292.11,65178.0,264.2032,264.3027,264.167,264.2123,65178.0
2019-04-12 10:30:00,292.11,292.15,291.88,291.91,25938.0,264.2123,264.2484,264.0042,264.0314,25938.0
2019-04-12 10:35:00,291.89,291.93,291.66,291.66,23266.0,264.0133,264.0494,263.8052,263.8052,23266.0
2019-04-12 10:40:00,291.64,291.64,291.34,291.38,39836.0,263.7871,263.7871,263.5158,263.552,39836.0
2019-04-12 10:45:00,291.38,291.52,291.38,291.52,11968.0,263.552,263.6786,263.552,263.6786,11968.0
2019-04-12 10:50:00,291.52,291.66,291.41,291.66,7015.0,263.6786,263.8052,263.5791,263.8052,7015.0
2019-04-12 10:55:00,291.65,291.65,291.46,291.53,10204.0,263.7962,263.7962,263.6243,263.6876,10204.0
2019-04-12 11:00:00,291.54,291.57,291.37,291.48,15821.0,263.6967,263.7238,263.5429,263.6424,15821.0
2019-04-12 11:05:00,291.48,291.52,291.36,291.41,21381.0,263.6424,263.6786,263.5339,263.5791,21381.0
2019-04-12 11:10:00,291.39,291.45,291.29,291.44,25599.0,263.561,263.6153,263.4706,263.6062,25599.0
2019-04-12 11:15:00,291.37,291.42,291.21,291.34,16921.0,263.5429,263.5882,263.3982,263.5158,16921.0
2019-04-12 11:20:00,291.35,291.52,291.32,291.5,11428.0,263.5248,263.6786,263.4977,263.6605,11428.0
2019-04-12 11:25:00,291.48,291.53,291.46,291.49,12686.0,263.6424,263.6876,263.6243,263.6515,12686.0
2019-04-12 11:30:00,291.46,291.53,291.45,291.53,9817.0,263.6243,263.6876,263.6153,263.6876,9817.0
2019-04-12 11:35:00,291.55,291.57,291.37,291.37,11068.0,263.7057,263.7238,263.5429,263.5429,11068.0
2019-04-12 11:40:00,291.4,291.46,291.34,291.43,21544.0,263.5701,263.6243,263.5158,263.5972,21544.0
2019-04-12 11:45:00,291.41,291.41,291.29,291.36,12333.0,263.5791,263.5791,263.4706,263.5339,12333.0
2019-04-12 11:50:00,291.36,291.5,291.34,291.5,7087.0,263.5339,263.6605,263.5158,263.6605,7087.0
2019-04-12 11:55:00,291.49,291.59,291.49,291.52,20349.0,263.6515,263.7419,263.6515,263.6786,20349.0
2019-04-12 12:00:00,291.52,291.54,291.42,291.51,8222.0,263.6786,263.6967,263.5882,263.6696,8222.0
2019-04-12 12:05:00,291.5,291.66,291.45,291.65,23019.0,263.6605,263.8052,263.6153,263.7962,23019.0
2019-04-12 12:10:00,291.65,291.68,291.62,291.68,8108.0,263.7962,263.8233,263.7691,263.8233,8108.0
2019-04-12 12:15:00,291.68,291.88,291.68,291.8,36723.0,263.8233,264.0042,263.8233,263.9319,36723.0
2019-04-12 12:20:00,291.8,291.83,291.75,291.82,20307.0,263.9319,263.959,263.8866,263.95,20307.0
2019-04-12 12:25:00,291.81,291.84,291.76,291.81,14803.0,263.9409,263.968,263.8957,263.9409,14803.0
2019-04-12 12:30:00,291.78,291.81,291.76,291.77,7592.0,263.9138,263.9409,263.8957,263.9047,7592.0
2019-04-12 12:35:00,291.77,291.8,291.71,291.79,10500.0,263.9047,263.9319,263.8505,263.9228,10500.0
2019-04-12 12:40:00,291.79,291.87,291.77,291.85,7852.0,263.9228,263.9952,263.9047,263.9771,7852.0
2019-04-12 12:45:00,291.85,291.85,291.73,291.79,6109.0,263.9771,263.9771,263.8685,263.9228,6109.0
2019-04-12 12:50:00,291.82,291.89,291.78,291.88,5441.0,263.95,264.0133,263.9138,264.0042,5441.0
2019-04-12 12:55:00,291.87,291.93,291.84,291.93,8146.0,263.9952,264.0494,263.968,264.0494,8146.0
2019-04-12 13:00:00,291.93,292.0,291.92,292.0,14482.0,264.0494,264.1128,264.0404,264.1128,14482.0
2019-04-12 13:05:00,292.0,292.0,291.94,291.95,6412.0,264.1128,264.1128,264.0585,264.0675,6412.0
2019-04-12 13:10:00,291.95,291.99,291.93,291.95,82727.0,264.0675,264.1037,264.0494,264.0675,82727.0
2019-04-12 13:15:00,291.95,292.05,291.94,292.05,13312.0,264.0675,264.158,264.0585,264.158,13312.0
2019-04-12 13:20:00,292.04,292.05,291.95,291.95,17225.0,264.1489,264.158,264.0675,264.0675,17225.0
2019-04-12 13:25:00,291.96,291.98,291.91,291.92,54553.0,264.0766,264.0947,264.0314,264.0404,54553.0
2019-04-12 13:30:00,291.93,291.96,291.84,291.86,42762.0,264.0494,264.0766,263.968,263.9861,42762.0
2019-04-12 13:35:00,291.86,291.91,291.85,291.9,25692.0,263.9861,264.0314,263.9771,264.0223,25692.0
2019-04-12 13:40:00,291.9,291.91,291.82,291.89,14512.0,264.0223,264.0314,263.95,264.0133,14512.0
2019-04-12 13:45:00,291.9,291.9,291.83,291.85,11740.0,264.0223,264.0223,263.959,263.9771,11740.0
2019-04-12 13:50:00,291.85,291.86,291.81,291.85,11554.0,263.9771,263.9861,263.9409,263.9771,11554.0
2019-04-12 13:55:00,291.85,291.86,291.79,291.79,8325.0,263.9771,263.9861,263.9228,263.9228,8325.0
2019-04-12 14:00:00,291.8,292.0,291.76,291.96,92202.0,263.9319,264.1128,263.8957,264.0766,92202.0
2019-04-12 14:05:00,291.96,292.02,291.96,292.0,25121.0,264.0766,264.1309,264.0766,264.1128,25121.0
2019-04-12 14:10:00,292.0,292.04,291.96,292.04,21277.0,264.1128,264.1489,264.0766,264.1489,21277.0
2019-04-12 14:15:00,292.05,292.06,292.01,292.01,13214.0,264.158,264.167,264.1218,264.1218,13214.0
2019-04-12 14:20:00,292.0,292.01,291.96,291.97,16933.0,264.1128,264.1218,264.0766,264.0856,16933.0
2019-04-12 14:25:00,291.98,291.98,291.89,291.94,12894.0,264.0947,264.0947,264.0133,264.0585,12894.0
2019-04-12 14:30:00,291.94,291.98,291.89,291.91,13289.0,264.0585,264.0947,264.0133,264.0314,13289.0
2019-04-12 14:35:00,291.92,291.95,291.86,291.93,20025.0,264.0404,264.0675,263.9861,264.0494,20025.0
2019-04-12 14:40:00,291.92,291.96,291.86,291.87,12958.0,264.0404,264.0766,263.9861,263.9952,12958.0
2019-04-12 14:45:00,291.84,291.85,291.76,291.77,19559.0,263.968,263.9771,263.8957,263.9047,19559.0
2019-04-12 14:50:00,291.77,291.8,291.73,291.76,14803.0,263.9047,263.9319,263.8685,263.8957,14803.0
2019-04-12 14:55:00,291.77,291.79,291.73,291.75,14799.0,263.9047,263.9228,263.8685,263.8866,14799.0
2019-04-12 15:00:00,291.74,291.79,291.71,291.79,20208.0,263.8776,263.9228,263.8505,263.9228,20208.0
2019-04-12 15:05:00,291.78,291.83,291.71,291.81,16092.0,263.9138,263.959,263.8505,263.9409,16092.0
2019-04-12 15:10:00,291.8,291.9,291.8,291.88,16035.0,263.9319,264.0223,263.9319,264.0042,16035.0
2019-04-12 15:15:00,291.88,291.92,291.84,291.85,32785.0,264.0042,264.0404,263.968,263.9771,32785.0
2019-04-12 15:20:00,291.84,291.85,291.75,291.82,43747.0,263.968,263.9771,263.8866,263.95,43747.0
2019-04-12 15:25:00,291.84,291.94,291.79,291.94,13805.0,263.968,264.0585,263.9228,264.0585,13805.0
2019-04-12 15:30:00,291.92,292.01,291.85,292.01,24670.0,264.0404,264.1218,263.9771,264.1218,24670.0
2019-04-12 15:35:00,291.99,292.09,291.91,292.08,22326.0,264.1037,264.1942,264.0314,264.1851,22326.0
2019-04-12 15:40:00,292.07,292.09,292.0,292.01,29884.0,264.1761,264.1942,264.1128,264.1218,29884.0
2019-04-12 15:45:00,292.0,292.02,291.91,292.02,37020.0,264.1128,264.1309,264.0314,264.1309,37020.0
2019-04-12 15:50:00,292.0,292.0,291.79,291.85,39171.0,264.1128,264.1128,263.9228,263.9771,39171.0
2019-04-12 15:55:00,291.85,292.18,291.85,292.16,106000.0,263.9771,264.2756,263.9771,264.2575,106000.0
2019-04-15 09:30:00,292.24,292.31,292.13,292.16,115330.0,264.3298,264.3932,264.2303,264.2575,115330.0
2019-04-15 09:35:00,292.2,292.23,291.91,291.99,67106.0,264.2937,264.3208,264.0314,264.1037,67106.0
2019-04-15 09:40:00,291.98,291.99,291.9,291.9,31860.0,264.0947,264.1037,264.0223,264.0223,31860.0
2019-04-15 09:45:00,291.93,291.93,291.74,291.74,22100.0,264.0494,264.0494,263.8776,263.8776,22100.0
2019-04-15 09:50:00,291.75,291.76,291.6,291.64,28945.0,263.8866,263.8957,263.751,263.7871,28945.0
2019-04-15 09:55:00,291.68,291.84,291.68,291.77,19714.0,263.8233,263.968,263.8233,263.9047,19714.0
2019-04-15 10:00:00,291.76,291.87,291.76,291.8,15031.0,263.8957,263.9952,263.8957,263.9319,15031.0
2019-04-15 10:05:00,291.8,291.9,291.78,291.78,23081.0,263.9319,264.0223,263.9138,263.9138,23081.0
2019-04-15 10:10:00,291.73,291.77,291.65,291.65,16327.0,263.8685,263.9047,263.7962,263.7962,16327.0
2019-04-15 10:15:00,291.66,291.79,291.66,291.73,10667.0,263.8052,263.9228,263.8052,263.8685,10667.0
2019-04-15 10:20:00,291.71,291.79,291.66,291.74,9000.0,263.8505,263.9228,263.8052,263.8776,9000.0
2019-04-15 10:25:00,291.73,291.73,291.48,291.48,8147.0,263.8685,263.8685,263.6424,263.6424,8147.0
2019-04-15 10:30:00,291.45,291.48,291.34,291.42,12816.0,263.6153,263.6424,263.5158,263.5882,12816.0
2019-04-15 10:35:00,291.43,291.45,291.28,291.3,18380.0,263.5972,263.6153,263.4615,263.4796,18380.0
2019-04-15 10:40:00,291.31,291.36,291.06,291.07,22203.0,263.4887,263.5339,263.2625,263.2716,22203.0
2019-04-15 10:45:00,291.07,291.24,291.04,291.23,11627.0,263.2716,263.4253,263.2444,263.4163,11627.0
2019-04-15 10:50:00,291.24,291.37,291.24,291.36,19466.0,263.4253,263.5429,263.4253,263.5339,19466.0
2019-04-15 10:55:00,291.36,291.36,291.3,291.36,16775.0,263.5339,263.5339,263.4796,263.5339,16775.0
2019-04-15 11:00:00,291.4,291.4,291.32,291.32,13526.0,263.5701,263.5701,263.4977,263.4977,13526.0
2019-04-15 11:05:00,291.31,291.44,291.25,291.41,30402.0,263.4887,263.6062,263.4344,263.5791,30402.0
2019-04-15 11:10:00,291.4,291.56,291.4,291.56,15270.0,263.5701,263.7148,263.5701,263.7148,15270.0
2019-04-15 11:15:00,291.57,291.64,291.54,291.56,25624.0,263.7238,263.7871,263.6967,263.7148,25624.0
2019-04-15 11:20:00,291.55,291.61,291.5,291.55,28774.0,263.7057,263.76,263.6605,263.7057,28774.0
2019-04-15 11:25:00,291.56,291.61,291.49,291.59,15476.0,263.7148,263.76,263.6515,263.7419,15476.0
2019-04-15 11:30:00,291.54,291.55,291.49,291.51,19614.0,263.6967,263.7057,263.6515,263.6696,19614.0
2019-04-15 11:35:00,291.5,291.51,291.36,291.4,42311.0,263.6605,263.6696,263.5339,263.5701,42311.0
2019-04-15 11:40:00,291.4,291.47,291.29,291.29,55278.0,263.5701,263.6334,263.4706,263.4706,55278.0
2019-04-15 11:45:00,291.31,291.42,291.3,291.37,77776.0,263.4887,263.5882,263.4796,263.5429,77776.0
2019-04-15 11:50:00,291.37,291.49,291.36,291.4,53816.0,263.5429,263.6515,263.5339,263.5701,53816.0
2019-04-15 11:55:00,291.38,291.49,291.35,291.37,65336.0,263.552,263.6515,263.5248,263.5429,65336.0
2019-04-15 12:00:00,291.38,291.4,291.17,291.26,89532.0,263.552,263.5701,263.362,263.4434,89532.0
2019-04-15 12:05:00,291.27,291.34,291.2,291.22,68791.0,263.4525,263.5158,263.3892,263.4073,68791.0
2019-04-15 12:10:00,291.21,291.23,291.12,291.23,62106.0,263.3982,263.4163,263.3168,263.4163,62106.0
2019-04-15 12:15:00,291.25,291.33,291.21,291.33,51640.0,263.4344,263.5067,263.3982,263.5067,51640.0
2019-04-15 12:20:00,291.33,291.36,291.29,291.3,53270.0,263.5067,263.5339,263.4706,263.4796,53270.0
2019-04-15 12:25:00,291.31,291.35,291.24,291.3,52816.0,263.4887,263.5248,263.4253,263.4796,52816.0
2019-04-15 12:30:00,291.3,291.38,291.29,291.36,59916.0,263.4796,263.552,263.4706,263.5339,59916.0
2019-04-15 12:35:00,291.3,291.45,291.29,291.43,60052.0,263.4796,263.6153,263.4706,263.5972,60052.0
2019-04-15 12:40:00,291.43,291.46,291.4,291.41,12700.0,263.5972,263.6243,263.5701,263.5791,12700.0
2019-04-15 12:45:00,291.41,291.47,291.38,291.4,25584.0,263.5791,263.6334,263.552,263.5701,25584.0
2019-04-15 12:50:00,291.41,291.44,291.36,291.44,18392.0,263.5791,263.6062,263.5339,263.6062,18392.0
2019-04-15 12:55:00,291.42,291.44,291.37,291.39,15026.0,263.5882,263.6062,263.5429,263.561,15026.0
2019-04-15 13:00:00,291.39,291.58,291.38,291.58,15141.0,263.561,263.7329,263.552,263.7329,15141.0
2019-04-15 13:05:00,291.6,291.69,291.59,291.68,20839.0,263.751,263.8324,263.7419,263.8233,20839.0
2019-04-15 13:10:00,291.66,291.7,291.63,291.66,24694.0,263.8052,263.8414,263.7781,263.8052,24694.0
2019-04-15 13:15:00,291.68,291.68,291.62,291.66,13406.0,263.8233,263.8233,263.7691,263.8052,13406.0
2019-04-15 13:20:00,291.66,291.7,291.63,291.67,19870.0,263.8052,263.8414,263.7781,263.8143,19870.0
2019-04-15 13:25:00,291.67,291.72,291.65,291.72,39858.0,263.8143,263.8595,263.7962,263.8595,39858.0
2019-04-15 13:30:00,291.71,291.82,291.7,291.78,37510.0,263.8505,263.95,263.8414,263.9138,37510.0
2019-04-15 13:35:00,291.78,291.8,291.73,291.79,21434.0,263.9138,263.9319,263.8685,263.9228,21434.0
2019-04-15 13:40:00,291.79,291.84,291.79,291.79,13398.0,263.9228,263.968,263.9228,263.9228,13398.0
2019-04-15 13:45:00,291.79,291.83,291.76,291.82,21903.0,263.9228,263.959,263.8957,263.95,21903.0
2019-04-15 13:50:00,291.83,291.85,291.78,291.81,58416.0,263.959,263.9771,263.9138,263.9409,58416.0
2019-04-15 13:55:00,291.8,291.83,291.79,291.83,25424.0,263.9319,263.959,263.9228,263.959,25424.0
2019-04-15 14:00:00,291.83,291.87,291.78,291.86,21271.0,263.959,263.9952,263.9138,263.9861,21271.0
2019-04-15 14:05:00,291.85,291.9,291.84,291.87,19321.0,263.9771,264.0223,263.968,263.9952,19321.0
2019-04-15 14:10:00,291.86,291.86,291.8,291.81,14890.0,263.9861,263.9861,263.9319,263.9409,14890.0
2019-04-15 14:15:00,291.83,291.9,291.78,291.78,24023.0,263.959,264.0223,263.9138,263.9138,24023.0
2019-04-15 14:20:00,291.79,291.83,291.76,291.78,15983.0,263.9228,263.959,263.8957,263.9138,15983.0
2019-04-15 14:25:00,291.8,291.82,291.75,291.79,26667.0,263.9319,263.95,263.8866,263.9228,26667.0
2019-04-15 14:30:00,291.79,291.88,291.72,291.73,26465.0,263.9228,264.0042,263.8595,263.8685,26465.0
2019-04-15 14:35:00,291.74,291.74,291.65,291.69,19798.0,263.8776,263.8776,263.7962,263.8324,19798.0
2019-04-15 14:40:00,291.68,291.76,291.68,291.76,19289.0,263.8233,263.8957,263.8233,263.8957,19289.0
2019-04-15 14:45:00,291.75,291.79,291.68,291.69,42394.0,263.8866,263.9228,263.8233,263.8324,42394.0
2019-04-15 14:50:00,291.7,291.86,291.69,291.85,24155.0,263.8414,263.9861,263.8324,263.9771,24155.0
2019-04-15 14:55:00,291.84,291.87,291.82,291.86,22667.0,263.968,263.9952,263.95,263.9861,22667.0
2019-04-15 15:00:00,291.87,291.89,291.83,291.88,21517.0,263.9952,264.0133,263.959,264.0042,21517.0
2019-04-15 15:05:00,291.89,292.03,291.87,292.0,31008.0,264.0133,264.1399,263.9952,264.1128,31008.0
2019-04-15 15:10:00,292.0,292.07,291.94,291.95,41391.0,264.1128,264.1761,264.0585,264.0675,41391.0
2019-04-15 15:15:00,291.96,292.0,291.94,291.97,18342.0,264.0766,264.1128,264.0585,264.0856,18342.0
2019-04-15 15:20:00,291.97,292.01,291.91,291.95,36598.0,264.0856,264.1218,264.0314,264.0675,36598.0
2019-04-15 15:25:00,291.95,291.97,291.91,291.95,28973.0,264.0675,264.0856,264.0314,264.0675,28973.0
2019-04-15 15:30:00,291.94,291.94,291.77,291.77,32048.0,264.0585,264.0585,263.9047,263.9047,32048.0
2019-04-15 15:35:00,291.78,291.82,291.72,291.74,53406.0,263.9138,263.95,263.8595,263.8776,53406.0
2019-04-15 15:40:00,291.73,291.81,291.71,291.75,43527.0,263.8685,263.9409,263.8505,263.8866,43527.0
2019-04-15 15:45:00,291.75,291.85,291.74,291.77,30511.0,263.8866,263.9771,263.8776,263.9047,30511.0
2019-04-15 15:50:00,291.77,291.89,291.7,291.89,43875.0,263.9047,264.0133,263.8414,264.0133,43875.0
2019-04-15 15:55:00,291.89,291.99,291.87,291.93,129804.0,264.0133,264.1037,263.9952,264.0494,129804.0
2019-04-16 09:30:00,292.92,292.97,292.73,292.81,104628.0,264.9449,264.9901,264.773,264.8454,104628.0
2019-04-16 09:35:00,292.8,292.97,292.77,292.91,216382.0,264.8364,264.9901,264.8092,264.9359,216382.0
2019-04-16 09:40:00,292.92,292.95,292.81,292.94,45882.0,264.9449,264.972,264.8454,264.963,45882.0
2019-04-16 09:45:00,292.94,292.98,292.65,292.65,25836.0,264.963,264.9992,264.7007,264.7007,25836.0
2019-04-16 09:50:00,292.65,292.69,292.49,292.61,32931.0,264.7007,264.7369,264.556,264.6645,32931.0
2019-04-16 09:55:00,292.57,292.66,292.54,292.62,29112.0,264.6283,264.7097,264.6012,264.6735,29112.0
2019-04-16 10:00:00,292.63,292.77,292.62,292.7,35742.0,264.6826,264.8092,264.6735,264.7459,35742.0
2019-04-16 10:05:00,292.71,292.76,292.52,292.52,31486.0,264.755,264.8002,264.5831,264.5831,31486.0
2019-04-16 10:10:00,292.52,292.75,292.51,292.71,55696.0,264.5831,264.7911,264.5741,264.755,55696.0
2019-04-16 10:15:00,292.72,292.78,292.67,292.67,55670.0,264.764,264.8183,264.7188,264.7188,55670.0
2019-04-16 10:20:00,292.66,292.67,292.5,292.53,12596.0,264.7097,264.7188,264.565,264.5921,12596.0
2019-04-16 10:25:00,292.56,292.57,292.38,292.56,15711.0,264.6193,264.6283,264.4565,264.6193,15711.0
2019-04-16 10:30:00,292.52,292.54,292.39,292.39,23629.0,264.5831,264.6012,264.4655,264.4655,23629.0
2019-04-16 10:35:00,292.38,292.48,292.36,292.4,23304.0,264.4565,264.5469,264.4384,264.4746,23304.0
2019-04-16 10:40:00,292.41,292.47,292.26,292.26,36892.0,264.4836,264.5379,264.3479,264.3479,36892.0
2019-04-16 10:45:00,292.23,292.3,292.17,292.28,32988.0,264.3208,264.3841,264.2665,264.366,32988.0
2019-04-16 10:50:00,292.25,292.38,292.22,292.36,34799.0,264.3389,264.4565,264.3117,264.4384,34799.0
2019-04-16 10:55:00,292.38,292.39,292.25,292.25,27899.0,264.4565,264.4655,264.3389,264.3389,27899.0
2019-04-16 11:00:00,292.24,292.29,292.14,292.24,25417.0,264.3298,264.3751,264.2394,264.3298,25417.0
2019-04-16 11:05:00,292.22,292.37,292.21,292.33,14928.0,264.3117,264.4474,264.3027,264.4112,14928.0
2019-04-16 11:10:00,292.34,292.48,292.3,292.48,33987.0,264.4203,264.5469,264.3841,264.5469,33987.0
2019-04-16 11:15:00,292.47,292.47,292.39,292.43,18906.0,264.5379,264.5379,264.4655,264.5017,18906.0
2019-04-16 11:20:00,292.43,292.51,292.41,292.51,17788.0,264.5017,264.5741,264.4836,264.5741,17788.0
2019-04-16 11:25:00,292.5,292.5,292.36,292.39,17944.0,264.565,264.565,264.4384,264.4655,17944.0
2019-04-16 11:30:00,292.37,292.37,292.17,292.33,23748.0,264.4474,264.4474,264.2665,264.4112,23748.0
2019-04-16 11:35:00,292.33,292.37,292.2,292.25,19088.0,264.4112,264.4474,264.2937,264.3389,19088.0
2019-04-16 11:40:00,292.25,292.29,292.17,292.24,25656.0,264.3389,264.3751,264.2665,264.3298,25656.0
2019-04-16 11:45:00,292.23,292.33,292.14,292.25,25229.0,264.3208,264.4112,264.2394,264.3389,25229.0
2019-04-16 11:50:00,292.25,292.37,292.24,292.35,31398.0,264.3389,264.4474,264.3298,264.4293,31398.0
2019-04-16 11:55:00,292.34,292.34,292.24,292.28,20855.0,264.4203,264.4203,264.3298,264.366,20855.0
2019-04-16 12:00:00,292.25,292.4,292.23,292.33,33141.0,264.3389,264.4746,264.3208,264.4112,33141.0
2019-04-16 12:05:00,292.33,292.41,292.33,292.37,31428.0,264.4112,264.4836,264.4112,264.4474,31428.0
2019-04-16 12:10:00,292.37,292.43,292.34,292.43,41134.0,264.4474,264.5017,264.4203,264.5017,41134.0
2019-04-16 12:15:00,292.42,292.45,292.35,292.37,24755.0,264.4926,264.5198,264.4293,264.4474,24755.0
2019-04-16 12:20:00,292.36,292.36,292.25,292.26,23756.0,264.4384,264.4384,264.3389,264.3479,23756.0
2019-04-16 12:25:00,292.29,292.32,292.28,292.29,10485.0,264.3751,264.4022,264.366,264.3751,10485.0
2019-04-16 12:30:00,292.31,292.34,292.22,292.26,14750.0,264.3932,264.4203,264.3117,264.3479,14750.0
2019-04-16 12:35:00,292.26,292.32,292.21,292.29,24096.0,264.3479,264.4022,264.3027,264.3751,24096.0
2019-04-16 12:40:00,292.29,292.3,292.23,292.26,12289.0,264.3751,264.3841,264.3208,264.3479,12289.0
2019-04-16 12:45:00,292.25,292.29,292.21,292.27,34852.0,264.3389,264.3751,264.3027,264.357,34852.0
2019-04-16 12:50:00,292.28,292.33,292.24,292.28,17085.0,264.366,264.4112,264.3298,264.366,17085.0
2019-04-16 12:55:00,292.28,292.48,292.26,292.42,219789.0,264.366,264.5469,264.3479,264.4926,219789.0
2019-04-16 13:00:00,292.43,292.44,292.37,292.39,36879.0,264.5017,264.5107,264.4474,264.4655,36879.0
2019-04-16 13:05:00,292.39,292.43,292.37,292.41,18127.0,264.4655,264.5017,264.4474,264.4836,18127.0
2019-04-16 13:10:00,292.41,292.42,292.31,292.34,19451.0,264.4836,264.4926,264.3932,264.4203,19451.0
2019-04-16 13:15:00,292.34,292.37,292.32,292.37,44135.0,264.4203,264.4474,264.4022,264.4474,44135.0
2019-04-16 13:20:00,292.37,292.41,292.33,292.39,50250.0,264.4474,264.4836,264.4112,264.4655,50250.0
2019-04-16 13:25:00,292.39,292.39,292.27,292.29,65676.0,264.4655,264.4655,264.357,264.3751,65676.0
2019-04-16 13:30:00,292.28,292.32,292.26,292.3,17367.0,264.366,264.4022,264.3479,264.3841,17367.0
2019-04-16 13:35:00,292.31,292.35,292.26,292.32,35063.0,264.3932,264.4293,264.3479,264.4022,35063.0
2019-04-16 13:40:00,292.34,292.35,292.23,292.25,19304.0,264.4203,264.4293,264.3208,264.3389,19304.0
2019-04-16 13:45:00,292.26,292.31,292.23,292.26,8159.0,264.3479,264.3932,264.3208,264.3479,8159.0
2019-04-16 13:50:00,292.26,292.26,292.19,292.19,8375.0,264.3479,264.3479,264.2846,264.2846,8375.0
2019-04-16 13:55:00,292.19,292.19,292.08,292.19,36174.0,264.2846,264.2846,264.1851,264.2846,36174.0
2019-04-16 14:00:00,292.19,292.19,292.04,292.06,37008.0,264.2846,264.2846,264.1489,264.167,37008.0
2019-04-16 14:05:00,292.09,292.13,291.98,292.04,41487.0,264.1942,264.2303,264.0947,264.1489,41487.0
2019-04-16 14:10:00,292.03,292.09,291.96,292.08,23582.0,264.1399,264.1942,264.0766,264.1851,23582.0
2019-04-16 14:15:00,292.1,292.21,292.08,292.2,31532.0,264.2032,264.3027,264.1851,264.2937,31532.0
2019-04-16 14:20:00,292.2,292.22,292.13,292.21,35715.0,264.2937,264.3117,264.2303,264.3027,35715.0
2019-04-16 14:25:00,292.22,292.27,292.21,292.26,13540.0,264.3117,264.357,264.3027,264.3479,13540.0
2019-04-16 14:30:00,292.26,292.34,292.26,292.31,56555.0,264.3479,264.4203,264.3479,264.3932,56555.0
2019-04-16 14:35:00,292.32,292.34,292.18,292.2,66913.0,264.4022,264.4203,264.2756,264.2937,66913.0
2019-04-16 14:40:00,292.2,292.24,292.19,292.22,79115.0,264.2937,264.3298,264.2846,264.3117,79115.0
2019-04-16 14:45:00,292.23,292.32,292.22,292.24,34088.0,264.3208,264.4022,264.3117,264.3298,34088.0
2019-04-16 14:50:00,292.26,292.29,292.22,292.24,17503.0,264.3479,264.3751,264.3117,264.3298,17503.0
2019-04-16 14:55:00,292.24,292.32,292.23,292.32,22575.0,264.3298,264.4022,264.3208,264.4022,22575.0
2019-04-16 15:00:00,292.32,292.41,292.32,292.33,26314.0,264.4022,264.4836,264.4022,264.4112,26314.0
2019-04-16 15:05:00,292.32,292.41,292.24,292.38,18800.0,264.4022,264.4836,264.3298,264.4565,18800.0
2019-04-16 15:10:00,292.38,292.42,292.34,292.38,31006.0,264.4565,264.4926,264.4203,264.4565,31006.0
2019-04-16 15:15:00,292.39,292.41,292.33,292.35,32554.0,264.4655,264.4836,264.4112,264.4293,32554.0
2019-04-16 15:20:00,292.35,292.36,292.26,292.27,77556.0,264.4293,264.4384,264.3479,264.357,77556.0
2019-04-16 15:25:00,292.27,292.27,292.19,292.26,139505.0,264.357,264.357,264.2846,264.3479,139505.0
2019-04-16 15:30:00,292.25,292.25,291.64,291.69,59016.0,264.3389,264.3389,263.7871,263.8324,59016.0
2019-04-16 15:35:00,291.66,291.78,291.46,291.77,49132.0,263.8052,263.9138,263.6243,263.9047,49132.0
2019-04-16 15:40:00,291.78,291.85,291.69,291.73,50809.0,263.9138,263.9771,263.8324,263.8685,50809.0
2019-04-16 15:45:00,291.75,291.96,291.75,291.91,27542.0,263.8866,264.0766,263.8866,264.0314,27542.0
2019-04-16 15:50:00,291.91,291.97,291.86,291.92,38884.0,264.0314,264.0856,263.9861,264.0404,38884.0
2019-04-16 15:55:00,291.91,292.16,291.85,292.16,104953.0,264.0314,264.2575,263.9771,264.2575,104953.0
2019-04-17 09:30:00,293.38,293.39,292.75,292.75,135221.0,265.361,265.37,264.7911,264.7911,135221.0
2019-04-17 09:35:00,292.75,292.75,292.58,292.63,26333.0,264.7911,264.7911,264.6374,264.6826,26333.0
2019-04-17 09:40:00,292.59,292.65,292.38,292.48,92398.0,264.6464,264.7007,264.4565,264.5469,92398.0
2019-04-17 09:45:00,292.5,292.5,292.2,292.27,56637.0,264.565,264.565,264.2937,264.357,56637.0
2019-04-17 09:50:00,292.28,292.41,292.11,292.16,28971.0,264.366,264.4836,264.2123,264.2575,28971.0
2019-04-17 09:55:00,292.14,292.21,292.06,292.08,20960.0,264.2394,264.3027,264.167,264.1851,20960.0
2019-04-17 10:00:00,292.08,292.08,291.67,291.85,30509.0,264.1851,264.1851,263.8143,263.9771,30509.0
2019-04-17 10:05:00,291.82,291.87,291.53,291.57,67367.0,263.95,263.9952,263.6876,263.7238,67367.0
2019-04-17 10:10:00,291.61,291.76,291.61,291.75,27967.0,263.76,263.8957,263.76,263.8866,27967.0
2019-04-17 10:15:00,291.7,291.77,291.65,291.76,36243.0,263.8414,263.9047,263.7962,263.8957,36243.0
2019-04-17 10:20:00,291.75,291.92,291.74,291.84,89548.0,263.8866,264.0404,263.8776,263.968,89548.0
2019-04-17 10:25:00,291.84,292.15,291.84,292.14,43304.0,263.968,264.2484,263.968,264.2394,43304.0
2019-04-17 10:30:00,292.14,292.14,292.01,292.12,19717.0,264.2394,264.2394,264.1218,264.2213,19717.0
2019-04-17 10:35:00,292.15,292.25,292.13,292.2,24888.0,264.2484,264.3389,264.2303,264.2937,24888.0
2019-04-17 10:40:00,292.19,292.19,292.0,292.04,28242.0,264.2846,264.2846,264.1128,264.1489,28242.0
2019-04-17 10:45:00,292.03,292.13,292.0,292.11,22391.0,264.1399,264.2303,264.1128,264.2123,22391.0
2019-04-17 10:50:00,292.12,292.12,291.77,291.91,40329.0,264.2213,264.2213,263.9047,264.0314,40329.0
2019-04-17 10:55:00,291.91,291.95,291.75,291.76,9465.0,264.0314,264.0675,263.8866,263.8957,9465.0
2019-04-17 11:00:00,291.74,291.99,291.74,291.98,23333.0,263.8776,264.1037,263.8776,264.0947,23333.0
2019-04-17 11:05:00,291.99,292.16,291.9,292.08,24798.0,264.1037,264.2575,264.0223,264.1851,24798.0
2019-04-17 11:10:00,292.1,292.1,291.87,291.87,17420.0,264.2032,264.2032,263.9952,263.9952,17420.0
2019-04-17 11:15:00,291.9,292.0,291.84,291.95,11002.0,264.0223,264.1128,263.968,264.0675,11002.0
2019-04-17 11:20:00,291.91,291.92,291.68,291.77,19098.0,264.0314,264.0404,263.8233,263.9047,19098.0
2019-04-17 11:25:00,291.78,291.81,291.61,291.66,10051.0,263.9138,263.9409,263.76,263.8052,10051.0
2019-04-17 11:30:00,291.63,291.66,291.3,291.36,26531.0,263.7781,263.8052,263.4796,263.5339,26531.0
2019-04-17 11:35:00,291.35,291.61,291.33,291.56,40320.0,263.5248,263.76,263.5067,263.7148,40320.0
2019-04-17 11:40:00,291.53,291.6,291.51,291.55,28592.0,263.6876,263.751,263.6696,263.7057,28592.0
2019-04-17 11:45:00,291.52,291.9,291.48,291.85,63021.0,263.6786,264.0223,263.6424,263.9771,63021.0
2019-04-17 11:50:00,291.85,291.85,291.74,291.8,12756.0,263.9771,263.9771,263.8776,263.9319,12756.0
2019-04-17 11:55:00,291.81,291.81,291.47,291.53,29893.0,263.9409,263.9409,263.6334,263.6876,29893.0
2019-04-17 12:00:00,291.49,291.58,291.33,291.35,42743.0,263.6515,263.7329,263.5067,263.5248,42743.0
2019-04-17 12:05:00,291.38,291.38,291.21,291.27,35959.0,263.552,263.552,263.3982,263.4525,35959.0
2019-04-17 12:10:00,291.26,291.39,291.15,291.33,12494.0,263.4434,263.561,263.3439,263.5067,12494.0
2019-04-17 12:15:00,291.3,291.43,291.3,291.34,37311.0,263.4796,263.5972,263.4796,263.5158,37311.0
2019-04-17 12:20:00,291.34,291.39,291.32,291.35,9621.0,263.5158,263.561,263.4977,263.5248,9621.0
2019-04-17 12:25:00,291.33,291.55,291.33,291.55,14534.0,263.5067,263.7057,263.5067,263.7057,14534.0
2019-04-17 12:30:00,291.56,291.69,291.52,291.53,22166.0,263.7148,263.8324,263.6786,263.6876,22166.0
2019-04-17 12:35:00,291.52,291.7,291.52,291.62,37721.0,263.6786,263.8414,263.6786,263.7691,37721.0
2019-04-17 12:40:00,291.62,291.7,291.58,291.64,9869.0,263.7691,263.8414,263.7329,263.7871,9869.0
2019-04-17 12:45:00,291.63,291.68,291.52,291.53,15437.0,263.7781,263.8233,263.6786,263.6876,15437.0
2019-04-17 12:50:00,291.55,291.64,291.54,291.6,14809.0,263.7057,263.7871,263.6967,263.751,14809.0
2019-04-17 12:55:00,291.6,291.8,291.6,291.69,19579.0,263.751,263.9319,263.751,263.8324,19579.0
2019-04-17 13:00:00,291.69,291.73,291.65,291.69,18735.0,263.8324,263.8685,263.7962,263.8324,18735.0
2019-04-17 13:05:00,291.71,291.79,291.65,291.79,21625.0,263.8505,263.9228,263.7962,263.9228,21625.0
2019-04-17 13:10:00,291.78,291.78,291.72,291.75,29805.0,263.9138,263.9138,263.8595,263.8866,29805.0
2019-04-17 13:15:00,291.75,291.83,291.75,291.79,27354.0,263.8866,263.959,263.8866,263.9228,27354.0
2019-04-17 13:20:00,291.79,291.9,291.61,291.65,83254.0,263.9228,264.0223,263.76,263.7962,83254.0
2019-04-17 13:25:00,291.69,291.7,291.47,291.54,24691.0,263.8324,263.8414,263.6334,263.6967,24691.0
2019-04-17 13:30:00,291.57,291.72,291.53,291.7,28679.0,263.7238,263.8595,263.6876,263.8414,28679.0
2019-04-17 13:35:00,291.71,291.74,291.63,291.71,58952.0,263.8505,263.8776,263.7781,263.8505,58952.0
2019-04-17 13:40:00,291.7,291.79,291.7,291.77,29873.0,263.8414,263.9228,263.8414,263.9047,29873.0
2019-04-17 13:45:00,291.76,291.8,291.65,291.65,25704.0,263.8957,263.9319,263.7962,263.7962,25704.0
2019-04-17 13:50:00,291.65,291.68,291.46,291.51,16187.0,263.7962,263.8233,263.6243,263.6696,16187.0
2019-04-17 13:55:00,291.53,291.55,291.48,291.48,40012.0,263.6876,263.7057,263.6424,263.6424,40012.0
2019-04-17 14:00:00,291.49,291.59,291.4,291.46,44956.0,263.6515,263.7419,263.5701,263.6243,44956.0
2019-04-17 14:05:00,291.46,291.49,291.35,291.36,16660.0,263.6243,263.6515,263.5248,263.5339,16660.0
2019-04-17 14:10:00,291.35,291.35,291.07,291.14,71699.0,263.5248,263.5248,263.2716,263.3349,71699.0
2019-04-17 14:15:00,291.14,291.43,291.14,291.4,40784.0,263.3349,263.5972,263.3349,263.5701,40784.0
2019-04-17 14:20:00,291.38,291.41,291.12,291.14,33072.0,263.552,263.5791,263.3168,263.3349,33072.0
2019-04-17 14:25:00,291.15,291.15,290.94,291.02,47932.0,263.3439,263.3439,263.154,263.2264,47932.0
2019-04-17 14:30:00,291.03,291.26,291.02,291.24,29754.0,263.2354,263.4434,263.2264,263.4253,29754.0
2019-04-17 14:35:00,291.24,291.32,291.21,291.27,25338.0,263.4253,263.4977,263.3982,263.4525,25338.0
2019-04-17 14:40:00,291.27,291.32,291.19,291.24,38633.0,263.4525,263.4977,263.3801,263.4253,38633.0
2019-04-17 14:45:00,291.26,291.34,291.23,291.26,36588.0,263.4434,263.5158,263.4163,263.4434,36588.0
2019-04-17 14:50:00,291.28,291.49,291.27,291.48,75029.0,263.4615,263.6515,263.4525,263.6424,75029.0
2019-04-17 14:55:00,291.48,291.48,291.4,291.43,39644.0,263.6424,263.6424,263.5701,263.5972,39644.0
2019-04-17 15:00:00,291.42,291.62,291.42,291.52,39108.0,263.5882,263.7691,263.5882,263.6786,39108.0
2019-04-17 15:05:00,291.54,291.59,291.47,291.5,20380.0,263.6967,263.7419,263.6334,263.6605,20380.0
2019-04-17 15:10:00,291.51,291.59,291.47,291.56,32408.0,263.6696,263.7419,263.6334,263.7148,32408.0
2019-04-17 15:15:00,291.55,291.6,291.48,291.51,115661.0,263.7057,263.751,263.6424,263.6696,115661.0
2019-04-17 15:20:00,291.5,291.53,291.44,291.47,41265.0,263.6605,263.6876,263.6062,263.6334,41265.0
2019-04-17 15:25:00,291.48,291.58,291.47,291.48,63596.0,263.6424,263.7329,263.6334,263.6424,63596.0
2019-04-17 15:30:00,291.48,291.6,291.45,291.58,42163.0,263.6424,263.751,263.6153,263.7329,42163.0
2019-04-17 15:35:00,291.59,291.62,291.47,291.58,46006.0,263.7419,263.7691,263.6334,263.7329,46006.0
2019-04-17 15:40:00,291.58,291.73,291.55,291.71,84490.0,263.7329,263.8685,263.7057,263.8505,84490.0
2019-04-17 15:45:00,291.71,291.71,291.51,291.58,119310.0,263.8505,263.8505,263.6696,263.7329,119310.0
2019-04-17 15:50:00,291.55,291.73,291.53,291.65,136446.0,263.7057,263.8685,263.6876,263.7962,136446.0
2019-04-17 15:55:00,291.65,291.67,291.41,291.41,385819.0,263.7962,263.8143,263.5791,263.5791,385819.0
2019-04-18 09:30:00,292.09,292.09,291.71,291.92,100020.0,264.1942,264.1942,263.8505,264.0404,100020.0
2019-04-18 09:35:00,291.92,291.98,291.79,291.82,58843.0,264.0404,264.0947,263.9228,263.95,58843.0
2019-04-18 09:40:00,291.88,292.03,291.82,291.97,31051.0,264.0042,264.1399,263.95,264.0856,31051.0
2019-04-18 09:45:00,291.96,292.04,291.79,291.92,45599.0,264.0766,264.1489,263.9228,264.0404,45599.0
2019-04-18 09:50:00,291.93,291.98,291.73,291.76,29051.0,264.0494,264.0947,263.8685,263.8957,29051.0
2019-04-18 09:55:00,291.79,291.79,291.35,291.35,214885.0,263.9228,263.9228,263.5248,263.5248,214885.0
2019-04-18 10:00:00,291.36,291.4,291.0,291.2,74589.0,263.5339,263.5701,263.2083,263.3892,74589.0
2019-04-18 10:05:00,291.17,291.31,291.15,291.19,21315.0,263.362,263.4887,263.3439,263.3801,21315.0
2019-04-18 10:10:00,291.18,291.31,291.14,291.22,16330.0,263.3711,263.4887,263.3349,263.4073,16330.0
2019-04-18 10:15:00,291.23,291.3,291.13,291.16,18942.0,263.4163,263.4796,263.3258,263.353,18942.0
2019-04-18 10:20:00,291.16,291.16,290.83,290.83,34999.0,263.353,263.353,263.0545,263.0545,34999.0
2019-04-18 10:25:00,290.82,290.95,290.81,290.93,25274.0,263.0455,263.163,263.0364,263.1449,25274.0
2019-04-18 10:30:00,290.92,290.97,290.76,290.87,49163.0,263.1359,263.1811,262.9912,263.0907,49163.0
2019-04-18 10:35:00,290.89,291.01,290.76,290.79,20501.0,263.1088,263.2173,262.9912,263.0183,20501.0
2019-04-18 10:40:00,290.78,290.81,290.62,290.8,56976.0,263.0093,263.0364,262.8646,263.0274,56976.0
2019-04-18 10:45:00,290.82,291.14,290.82,291.13,25977.0,263.0455,263.3349,263.0455,263.3258,25977.0
2019-04-18 10:50:00,291.14,291.14,290.99,291.09,54181.0,263.3349,263.3349,263.1992,263.2897,54181.0
2019-04-18 10:55:00,291.09,291.3,291.09,291.28,28438.0,263.2897,263.4796,263.2897,263.4615,28438.0
2019-04-18 11:00:00,291.29,291.31,291.17,291.27,20641.0,263.4706,263.4887,263.362,263.4525,20641.0
2019-04-18 11:05:00,291.26,291.55,291.26,291.48,58265.0,263.4434,263.7057,263.4434,263.6424,58265.0
2019-04-18 11:10:00,291.49,291.53,291.37,291.45,39702.0,263.6515,263.6876,263.5429,263.6153,39702.0
2019-04-18 11:15:00,291.46,291.46,291.22,291.25,19637.0,263.6243,263.6243,263.4073,263.4344,19637.0
2019-04-18 11:20:00,291.25,291.25,291.04,291.1,30075.0,263.4344,263.4344,263.2444,263.2987,30075.0
2019-04-18 11:25:00,291.11,291.23,290.98,291.11,25695.0,263.3078,263.4163,263.1902,263.3078,25695.0
2019-04-18 11:30:00,291.12,291.27,291.11,291.26,401702.0,263.3168,263.4525,263.3078,263.4434,401702.0
2019-04-18 11:35:00,291.26,291.48,291.21,291.44,75813.0,263.4434,263.6424,263.3982,263.6062,75813.0
2019-04-18 11:40:00,291.43,291.58,291.42,291.52,57422.0,263.5972,263.7329,263.5882,263.6786,57422.0
2019-04-18 11:45:00,291.55,291.64,291.5,291.61,19542.0,263.7057,263.7871,263.6605,263.76,19542.0
2019-04-18 11:50:00,291.6,291.71,291.57,291.64,22904.0,263.751,263.8505,263.7238,263.7871,22904.0
2019-04-18 11:55:00,291.66,291.75,291.64,291.73,18966.0,263.8052,263.8866,263.7871,263.8685,18966.0
2019-04-18 12:00:00,291.73,291.83,291.69,291.82,16072.0,263.8685,263.959,263.8324,263.95,16072.0
2019-04-18 12:05:00,291.86,291.89,291.8,291.87,26772.0,263.9861,264.0133,263.9319,263.9952,26772.0
2019-04-18 12:10:00,291.87,291.88,291.82,291.86,30139.0,263.9952,264.0042,263.95,263.9861,30139.0
2019-04-18 12:15:00,291.84,291.95,291.84,291.93,35260.0,263.968,264.0675,263.968,264.0494,35260.0
2019-04-18 12:20:00,291.95,291.97,291.87,291.91,50896.0,264.0675,264.0856,263.9952,264.0314,50896.0
2019-04-18 12:25:00,291.91,291.93,291.84,291.93,60122.0,264.0314,264.0494,263.968,264.0494,60122.0
2019-04-18 12:30:00,291.91,291.96,291.89,291.95,33924.0,264.0314,264.0766,264.0133,264.0675,33924.0
2019-04-18 12:35:00,291.95,291.97,291.86,291.88,51838.0,264.0675,264.0856,263.9861,264.0042,51838.0
2019-04-18 12:40:00,291.9,291.97,291.88,291.95,14907.0,264.0223,264.0856,264.0042,264.0675,14907.0
2019-04-18 12:45:00,291.97,292.08,291.96,292.08,26498.0,264.0856,264.1851,264.0766,264.1851,26498.0
2019-04-18 12:50:00,292.08,292.08,291.99,292.0,16026.0,264.1851,264.1851,264.1037,264.1128,16026.0
2019-04-18 12:55:00,292.0,292.01,291.84,291.84,17414.0,264.1128,264.1218,263.968,263.968,17414.0
2019-04-18 13:00:00,291.83,291.84,291.75,291.83,32076.0,263.959,263.968,263.8866,263.959,32076.0
2019-04-18 13:05:00,291.82,291.83,291.8,291.81,12150.0,263.95,263.959,263.9319,263.9409,12150.0
2019-04-18 13:10:00,291.8,291.9,291.8,291.9,27847.0,263.9319,264.0223,263.9319,264.0223,27847.0
2019-04-18 13:15:00,291.9,291.9,291.81,291.85,12354.0,264.0223,264.0223,263.9409,263.9771,12354.0
2019-04-18 13:20:00,291.84,291.9,291.83,291.89,15791.0,263.968,264.0223,263.959,264.0133,15791.0
2019-04-18 13:25:00,291.9,291.93,291.86,291.91,26116.0,264.0223,264.0494,263.9861,264.0314,26116.0
2019-04-18 13:30:00,291.93,291.96,291.92,291.93,33241.0,264.0494,264.0766,264.0404,264.0494,33241.0
2019-04-18 13:35:00,291.93,291.94,291.8,291.82,43966.0,264.0494,264.0585,263.9319,263.95,43966.0
2019-04-18 13:40:00,291.83,291.86,291.82,291.86,16250.0,263.959,263.9861,263.95,263.9861,16250.0
2019-04-18 13:45:00,291.86,292.05,291.86,292.05,19929.0,263.9861,264.158,263.9861,264.158,19929.0
2019-04-18 13:50:00,292.05,292.08,292.0,292.03,23841.0,264.158,264.1851,264.1128,264.1399,23841.0
2019-04-18 13:55:00,292.03,292.09,292.02,292.03,27970.0,264.1399,264.1942,264.1309,264.1399,27970.0
2019-04-18 14:00:00,292.03,292.05,291.92,291.93,28199.0,264.1399,264.158,264.0404,264.0494,28199.0
2019-04-18 14:05:00,291.93,291.99,291.88,291.97,25547.0,264.0494,264.1037,264.0042,264.0856,25547.0
2019-04-18 14:10:00,291.99,292.05,291.98,292.02,10010.0,264.1037,264.158,264.0947,264.1309,10010.0
2019-04-18 14:15:00,292.01,292.07,292.0,292.04,22385.0,264.1218,264.1761,264.1128,264.1489,22385.0
2019-04-18 14:20:00,292.04,292.08,292.03,292.06,27963.0,264.1489,264.1851,264.1399,264.167,27963.0
2019-04-18 14:25:00,292.06,292.11,292.01,292.08,37814.0,264.167,264.2123,264.1218,264.1851,37814.0
2019-04-18 14:30:00,292.09,292.11,292.05,292.07,32596.0,264.1942,264.2123,264.158,264.1761,32596.0
2019-04-18 14:35:00,292.06,292.11,292.0,292.02,58588.0,264.167,264.2123,264.1128,264.1309,58588.0
2019-04-18 14:40:00,292.02,292.23,292.02,292.22,37020.0,264.1309,264.3208,264.1309,264.3117,37020.0
2019-04-18 14:45:00,292.21,292.22,292.14,292.16,50642.0,264.3027,264.3117,264.2394,264.2575,50642.0
2019-04-18 14:50:00,292.17,292.19,292.14,292.17,16612.0,264.2665,264.2846,264.2394,264.2665,16612.0
2019-04-18 14:55:00,292.17,292.22,292.15,292.2,30350.0,264.2665,264.3117,264.2484,264.2937,30350.0
2019-04-18 15:00:00,292.2,292.22,292.1,292.1,18928.0,264.2937,264.3117,264.2032,264.2032,18928.0
2019-04-18 15:05:00,292.1,292.1,292.03,292.04,20461.0,264.2032,264.2032,264.1399,264.1489,20461.0
2019-04-18 15:10:00,292.05,292.16,292.04,292.15,42602.0,264.158,264.2575,264.1489,264.2484,42602.0
2019-04-18 15:15:00,292.15,292.21,292.13,292.2,13869.0,264.2484,264.3027,264.2303,264.2937,13869.0
2019-04-18 15:20:00,292.2,292.25,292.19,292.25,17411.0,264.2937,264.3389,264.2846,264.3389,17411.0
2019-04-18 15:25:00,292.27,292.28,292.19,292.19,28686.0,264.357,264.366,264.2846,264.2846,28686.0
2019-04-18 15:30:00,292.19,292.19,292.04,292.17,87095.0,264.2846,264.2846,264.1489,264.2665,87095.0
2019-04-18 15:35:00,292.17,292.17,291.92,292.01,99571.0,264.2665,264.2665,264.0404,264.1218,99571.0
2019-04-18 15:40:00,292.02,292.06,291.91,291.98,127112.0,264.1309,264.167,264.0314,264.0947,127112.0
2019-04-18 15:45:00,291.98,292.04,291.92,291.99,73190.0,264.0947,264.1489,264.0404,264.1037,73190.0
2019-04-18 15:50:00,291.98,292.04,291.7,291.85,159623.0,264.0947,264.1489,263.8414,263.9771,159623.0
2019-04-18 15:55:00,291.83,292.02,291.78,291.97,343615.0,263.959,264.1309,263.9138,264.0856,343615.0
2019-04-22 09:30:00,291.13,291.23,291.05,291.17,321229.0,263.3258,263.4163,263.2535,263.362,321229.0
2019-04-22 09:35:00,291.21,291.39,291.04,291.39,70952.0,263.3982,263.561,263.2444,263.561,70952.0
2019-04-22 09:40:00,291.37,291.63,291.36,291.57,133108.0,263.5429,263.7781,263.5339,263.7238,133108.0
2019-04-22 09:45:00,291.58,291.87,291.57,291.83,27537.0,263.7329,263.9952,263.7238,263.959,27537.0
2019-04-22 09:50:00,291.82,291.83,291.73,291.78,41457.0,263.95,263.959,263.8685,263.9138,41457.0
2019-04-22 09:55:00,291.76,291.84,291.7,291.84,14364.0,263.8957,263.968,263.8414,263.968,14364.0
2019-04-22 10:00:00,291.81,291.94,291.8,291.9,14233.0,263.9409,264.0585,263.9319,264.0223,14233.0
2019-04-22 10:05:00,291.93,292.03,291.73,291.78,24631.0,264.0494,264.1399,263.8685,263.9138,24631.0
2019-04-22 10:10:00,291.76,291.76,291.6,291.62,54964.0,263.8957,263.8957,263.751,263.7691,54964.0
2019-04-22 10:15:00,291.63,291.69,291.56,291.61,22868.0,263.7781,263.8324,263.7148,263.76,22868.0
2019-04-22 10:20:00,291.63,291.63,291.52,291.6,14573.0,263.7781,263.7781,263.6786,263.751,14573.0
2019-04-22 10:25:00,291.57,291.81,291.57,291.76,21612.0,263.7238,263.9409,263.7238,263.8957,21612.0
2019-04-22 10:30:00,291.75,291.86,291.73,291.8,9675.0,263.8866,263.9861,263.8685,263.9319,9675.0
2019-04-22 10:35:00,291.79,291.84,291.67,291.69,55829.0,263.9228,263.968,263.8143,263.8324,55829.0
2019-04-22 10:40:00,291.7,291.79,291.64,291.64,38238.0,263.8414,263.9228,263.7871,263.7871,38238.0
2019-04-22 10:45:00,291.57,291.91,291.57,291.9,15413.0,263.7238,264.0314,263.7238,264.0223,15413.0
2019-04-22 10:50:00,291.92,291.97,291.82,291.87,16135.0,264.0404,264.0856,263.95,263.9952,16135.0
2019-04-22 10:55:00,291.84,292.0,291.84,291.95,13944.0,263.968,264.1128,263.968,264.0675,13944.0
2019-04-22 11:00:00,291.96,291.97,291.69,291.73,12415.0,264.0766,264.0856,263.8324,263.8685,12415.0
2019-04-22 11:05:00,291.71,291.82,291.65,291.76,9871.0,263.8505,263.95,263.7962,263.8957,9871.0
2019-04-22 11:10:00,291.78,291.97,291.76,291.96,21392.0,263.9138,264.0856,263.8957,264.0766,21392.0
2019-04-22 11:15:00,291.96,291.98,291.87,291.96,24245.0,264.0766,264.0947,263.9952,264.0766,24245.0
2019-04-22 11:20:00,292.0,292.06,291.96,292.02,6850.0,264.1128,264.167,264.0766,264.1309,6850.0
2019-04-22 11:25:00,292.0,292.06,291.9,292.02,20787.0,264.1128,264.167,264.0223,264.1309,20787.0
2019-04-22 11:30:00,292.01,292.12,291.96,292.11,15406.0,264.1218,264.2213,264.0766,264.2123,15406.0
2019-04-22 11:35:00,292.07,292.1,292.04,292.08,56210.0,264.1761,264.2032,264.1489,264.1851,56210.0
2019-04-22 11:40:00,292.07,292.19,292.07,292.14,76949.0,264.1761,264.2846,264.1761,264.2394,76949.0
2019-04-22 11:45:00,292.14,292.17,292.03,292.09,39746.0,264.2394,264.2665,264.1399,264.1942,39746.0
2019-04-22 11:50:00,292.07,292.07,291.99,292.04,60157.0,264.1761,264.1761,264.1037,264.1489,60157.0
2019-04-22 11:55:00,292.01,292.08,292.0,292.02,60452.0,264.1218,264.1851,264.1128,264.1309,60452.0
2019-04-22 12:00:00,292.01,292.02,291.92,291.96,68121.0,264.1218,264.1309,264.0404,264.0766,68121.0
2019-04-22 12:05:00,291.97,292.05,291.94,291.98,31586.0,264.0856,264.158,264.0585,264.0947,31586.0
2019-04-22 12:10:00,291.98,292.04,291.92,291.95,23511.0,264.0947,264.1489,264.0404,264.0675,23511.0
2019-04-22 12:15:00,291.95,292.01,291.93,291.98,9612.0,264.0675,264.1218,264.0494,264.0947,9612.0
2019-04-22 12:20:00,291.98,292.01,291.88,291.94,8985.0,264.0947,264.1218,264.0042,264.0585,8985.0
2019-04-22 12:25:00,291.93,292.07,291.91,292.07,14994.0,264.0494,264.1761,264.0314,264.1761,14994.0
2019-04-22 12:30:00,292.05,292.09,292.01,292.08,20575.0,264.158,264.1942,264.1218,264.1851,20575.0
2019-04-22 12:35:00,292.06,292.06,292.02,292.04,7550.0,264.167,264.167,264.1309,264.1489,7550.0
2019-04-22 12:40:00,292.04,292.09,292.01,292.08,9699.0,264.1489,264.1942,264.1218,264.1851,9699.0
2019-04-22 12:45:00,292.08,292.11,292.05,292.08,8925.0,264.1851,264.2123,264.158,264.1851,8925.0
2019-04-22 12:50:00,292.06,292.08,292.0,292.04,5789.0,264.167,264.1851,264.1128,264.1489,5789.0
2019-04-22 12:55:00,292.01,292.07,292.0,292.04,10376.0,264.1218,264.1761,264.1128,264.1489,10376.0
2019-04-22 13:00:00,292.06,292.07,291.96,291.96,9549.0,264.167,264.1761,264.0766,264.0766,9549.0
2019-04-22 13:05:00,291.98,291.98,291.89,291.92,7199.0,264.0947,264.0947,264.0133,264.0404,7199.0
2019-04-22 13:10:00,291.93,291.97,291.91,291.91,25485.0,264.0494,264.0856,264.0314,264.0314,25485.0
2019-04-22 13:15:00,291.92,291.97,291.91,291.97,8831.0,264.0404,264.0856,264.0314,264.0856,8831.0
2019-04-22 13:20:00,291.98,292.08,291.98,292.07,11708.0,264.0947,264.1851,264.0947,264.1761,11708.0
2019-04-22 13:25:00,292.04,292.05,292.0,292.03,6602.0,264.1489,264.158,264.1128,264.1399,6602.0
2019-04-22 13:30:00,292.01,292.02,291.98,292.02,7648.0,264.1218,264.1309,264.0947,264.1309,7648.0
2019-04-22 13:35:00,292.02,292.05,291.99,292.05,5529.0,264.1309,264.158,264.1037,264.158,5529.0
2019-04-22 13:40:00,292.03,292.07,292.03,292.04,6528.0,264.1399,264.1761,264.1399,264.1489,6528.0
2019-04-22 13:45:00,292.06,292.11,292.05,292.09,28812.0,264.167,264.2123,264.158,264.1942,28812.0
2019-04-22 13:50:00,292.12,292.16,292.11,292.13,4528.0,264.2213,264.2575,264.2123,264.2303,4528.0
2019-04-22 13:55:00,292.11,292.11,292.06,292.08,7419.0,264.2123,264.2123,264.167,264.1851,7419.0
2019-04-22 14:00:00,292.11,292.13,292.01,292.06,11700.0,264.2123,264.2303,264.1218,264.167,11700.0
2019-04-22 14:05:00,292.07,292.12,292.06,292.07,20135.0,264.1761,264.2213,264.167,264.1761,20135.0
2019-04-22 14:10:00,292.07,292.11,292.06,292.08,19696.0,264.1761,264.2123,264.167,264.1851,19696.0
2019-04-22 14:15:00,292.09,292.11,292.05,292.07,14805.0,264.1942,264.2123,264.158,264.1761,14805.0
2019-04-22 14:20:00,292.06,292.12,292.05,292.1,28863.0,264.167,264.2213,264.158,264.2032,28863.0
2019-04-22 14:25:00,292.1,292.14,292.06,292.06,20321.0,264.2032,264.2394,264.167,264.167,20321.0
2019-04-22 14:30:00,292.07,292.08,291.95,291.96,11704.0,264.1761,264.1851,264.0675,264.0766,11704.0
2019-04-22 14:35:00,291.96,291.98,291.92,291.94,5105.0,264.0766,264.0947,264.0404,264.0585,5105.0
2019-04-22 14:40:00,291.95,291.99,291.93,291.99,5964.0,264.0675,264.1037,264.0494,264.1037,5964.0
2019-04-22 14:45:00,291.99,292.01,291.97,291.99,65523.0,264.1037,264.1218,264.0856,264.1037,65523.0
2019-04-22 14:50:00,291.99,292.05,291.96,292.04,12156.0,264.1037,264.158,264.0766,264.1489,12156.0
2019-04-22 14:55:00,292.02,292.08,292.02,292.03,17455.0,264.1309,264.1851,264.1309,264.1399,17455.0
2019-04-22 15:00:00,292.05,292.05,291.91,291.93,7965.0,264.158,264.158,264.0314,264.0494,7965.0
2019-04-22 15:05:00,291.9,291.94,291.88,291.92,8941.0,264.0223,264.0585,264.0042,264.0404,8941.0
2019-04-22 15:10:00,291.93,291.99,291.92,291.98,10520.0,264.0494,264.1037,264.0404,264.0947,10520.0
2019-04-22 15:15:00,291.97,292.11,291.97,292.08,26565.0,264.0856,264.2123,264.0856,264.1851,26565.0
2019-04-22 15:20:00,292.1,292.11,292.04,292.07,39807.0,264.2032,264.2123,264.1489,264.1761,39807.0
2019-04-22 15:25:00,292.09,292.1,291.96,291.97,8531.0,264.1942,264.2032,264.0766,264.0856,8531.0
2019-04-22 15:30:00,291.99,292.11,291.98,292.07,61053.0,264.1037,264.2123,264.0947,264.1761,61053.0
2019-04-22 15:35:00,292.08,292.2,292.07,292.2,24784.0,264.1851,264.2937,264.1761,264.2937,24784.0
2019-04-22 15:40:00,292.21,292.27,292.2,292.2,20241.0,264.3027,264.357,264.2937,264.2937,20241.0
2019-04-22 15:45:00,292.2,292.26,292.18,292.26,20776.0,264.2937,264.3479,264.2756,264.3479,20776.0
2019-04-22 15:50:00,292.26,292.4,292.24,292.32,26544.0,264.3479,264.4746,264.3298,264.4022,26544.0
2019-04-22 15:55:00,292.34,292.38,292.18,292.29,180031.0,264.4203,264.4565,264.2756,264.3751,180031.0
2019-04-23 09:30:00,292.65,292.66,292.4,292.49,85406.0,264.7007,264.7097,264.4746,264.556,85406.0
2019-04-23 09:35:00,292.5,292.8,292.45,292.8,40049.0,264.565,264.8364,264.5198,264.8364,40049.0
2019-04-23 09:40:00,292.82,293.06,292.8,293.04,23898.0,264.8544,265.0715,264.8364,265.0534,23898.0
2019-04-23 09:45:00,293.05,293.05,292.82,292.84,51255.0,265.0625,265.0625,264.8544,264.8725,51255.0
2019-04-23 09:50:00,292.85,293.03,292.81,292.96,43786.0,264.8816,265.0444,264.8454,264.9811,43786.0
2019-04-23 09:55:00,292.98,293.04,292.91,292.99,48120.0,264.9992,265.0534,264.9359,265.0082,48120.0
2019-04-23 10:00:00,293.02,293.41,293.01,293.4,58888.0,265.0353,265.3881,265.0263,265.3791,58888.0
2019-04-23 10:05:00,293.39,293.4,293.17,293.17,19521.0,265.37,265.3791,265.171,265.171,19521.0
2019-04-23 10:10:00,293.16,293.38,293.16,293.36,27135.0,265.162,265.361,265.162,265.3429,27135.0
2019-04-23 10:15:00,293.39,293.39,293.14,293.14,9914.0,265.37,265.37,265.1439,265.1439,9914.0
2019-04-23 10:20:00,293.14,293.31,293.14,293.29,5177.0,265.1439,265.2976,265.1439,265.2796,5177.0
2019-04-23 10:25:00,293.35,293.48,293.29,293.48,24184.0,265.3338,265.4514,265.2796,265.4514,24184.0
2019-04-23 10:30:00,293.5,293.52,293.24,293.27,30420.0,265.4695,265.4876,265.2343,265.2615,30420.0
2019-04-23 10:35:00,293.28,293.39,293.24,293.39,59965.0,265.2705,265.37,265.2343,265.37,59965.0
2019-04-23 10:40:00,293.38,293.6,293.36,293.57,49394.0,265.361,265.56,265.3429,265.5328,49394.0
2019-04-23 10:45:00,293.55,293.55,293.32,293.33,40702.0,265.5147,265.5147,265.3067,265.3157,40702.0
2019-04-23 10:50:00,293.34,293.4,293.22,293.4,22049.0,265.3248,265.3791,265.2162,265.3791,22049.0
2019-04-23 10:55:00,293.42,293.55,293.41,293.55,16173.0,265.3971,265.5147,265.3881,265.5147,16173.0
2019-04-23 11:00:00,293.55,293.67,293.54,293.61,30397.0,265.5147,265.6233,265.5057,265.569,30397.0
2019-04-23 11:05:00,293.61,293.67,293.58,293.66,16975.0,265.569,265.6233,265.5419,265.6142,16975.0
2019-04-23 11:10:00,293.67,293.96,293.67,293.96,55982.0,265.6233,265.8856,265.6233,265.8856,55982.0
2019-04-23 11:15:00,293.96,294.04,293.94,294.04,132646.0,265.8856,265.9579,265.8675,265.9579,132646.0
2019-04-23 11:20:00,294.03,294.17,294.0,294.14,24390.0,265.9489,266.0755,265.9218,266.0484,24390.0
2019-04-23 11:25:00,294.16,294.33,294.15,294.31,54222.0,266.0665,266.2202,266.0574,266.2021,54222.0
2019-04-23 11:30:00,294.26,294.45,294.26,294.41,23943.0,266.1569,266.3288,266.1569,266.2926,23943.0
2019-04-23 11:35:00,294.4,294.45,294.35,294.39,17936.0,266.2836,266.3288,266.2383,266.2745,17936.0
2019-04-23 11:40:00,294.38,294.4,294.29,294.32,31165.0,266.2655,266.2836,266.1841,266.2112,31165.0
2019-04-23 11:45:00,294.31,294.49,294.3,294.49,18850.0,266.2021,266.365,266.1931,266.365,18850.0
2019-04-23 11:50:00,294.5,294.62,294.47,294.62,21153.0,266.374,266.4825,266.3469,266.4825,21153.0
2019-04-23 11:55:00,294.61,294.61,294.56,294.61,8937.0,266.4735,266.4735,266.4283,266.4735,8937.0
2019-04-23 12:00:00,294.6,294.86,294.59,294.83,52440.0,266.4644,266.6996,266.4554,266.6725,52440.0
2019-04-23 12:05:00,294.85,295.11,294.85,295.04,50861.0,266.6906,266.9257,266.6906,266.8624,50861.0
2019-04-23 12:10:00,295.05,295.05,294.89,294.94,43289.0,266.8715,266.8715,266.7268,266.772,43289.0
2019-04-23 12:15:00,294.94,295.07,294.94,294.97,18783.0,266.772,266.8896,266.772,266.7991,18783.0
2019-04-23 12:20:00,294.98,295.0,294.81,294.83,25457.0,266.8082,266.8262,266.6544,266.6725,25457.0
2019-04-23 12:25:00,294.83,294.88,294.77,294.81,10256.0,266.6725,266.7177,266.6182,266.6544,10256.0
2019-04-23 12:30:00,294.82,294.82,294.69,294.71,13238.0,266.6634,266.6634,266.5459,266.5639,13238.0
2019-04-23 12:35:00,294.71,294.79,294.7,294.79,90135.0,266.5639,266.6363,266.5549,266.6363,90135.0
2019-04-23 12:40:00,294.79,294.82,294.74,294.79,19669.0,266.6363,266.6634,266.5911,266.6363,19669.0
2019-04-23 12:45:00,294.81,294.84,294.76,294.8,48818.0,266.6544,266.6815,266.6092,266.6453,48818.0
2019-04-23 12:50:00,294.79,294.79,294.71,294.75,19167.0,266.6363,266.6363,266.5639,266.6001,19167.0
2019-04-23 12:55:00,294.75,294.82,294.72,294.78,15244.0,266.6001,266.6634,266.573,266.6273,15244.0
2019-04-23 13:00:00,294.81,294.87,294.81,294.83,17151.0,266.6544,266.7087,266.6544,266.6725,17151.0
2019-04-23 13:05:00,294.83,294.85,294.76,294.85,16957.0,266.6725,266.6906,266.6092,266.6906,16957.0
2019-04-23 13:10:00,294.87,294.94,294.85,294.87,117557.0,266.7087,266.772,266.6906,266.7087,117557.0
2019-04-23 13:15:00,294.87,294.89,294.81,294.89,144674.0,266.7087,266.7268,266.6544,266.7268,144674.0
2019-04-23 13:20:00,294.89,294.92,294.83,294.83,87761.0,266.7268,266.7539,266.6725,266.6725,87761.0
2019-04-23 13:25:00,294.81,294.84,294.74,294.74,20713.0,266.6544,266.6815,266.5911,266.5911,20713.0
2019-04-23 13:30:00,294.76,294.82,294.75,294.78,32492.0,266.6092,266.6634,266.6001,266.6273,32492.0
2019-04-23 13:35:00,294.78,294.78,294.72,294.77,24140.0,266.6273,266.6273,266.573,266.6182,24140.0
2019-04-23 13:40:00,294.78,294.79,294.73,294.78,14285.0,266.6273,266.6363,266.582,266.6273,14285.0
2019-04-23 13:45:00,294.79,294.81,294.73,294.79,45807.0,266.6363,266.6544,266.582,266.6363,45807.0
2019-04-23 13:50:00,294.78,294.79,294.71,294.72,32985.0,266.6273,266.6363,266.5639,266.573,32985.0
2019-04-23 13:55:00,294.73,294.76,294.71,294.73,19228.0,266.582,266.6092,266.5639,266.582,19228.0
2019-04-23 14:00:00,294.75,294.76,294.61,294.71,50781.0,266.6001,266.6092,266.4735,266.5639,50781.0
2019-04-23 14:05:00,294.72,294.81,294.72,294.8,19515.0,266.573,266.6544,266.573,266.6453,19515.0
2019-04-23 14:10:00,294.81,294.85,294.8,294.84,17412.0,266.6544,266.6906,266.6453,266.6815,17412.0
2019-04-23 14:15:00,294.84,294.87,294.8,294.85,35091.0,266.6815,266.7087,266.6453,266.6906,35091.0
2019-04-23 14:20:00,294.85,294.87,294.77,294.78,15232.0,266.6906,266.7087,266.6182,266.6273,15232.0
2019-04-23 14:25:00,294.77,294.91,294.77,294.84,31157.0,266.6182,266.7448,266.6182,266.6815,31157.0
2019-04-23 14:30:00,294.85,294.93,294.81,294.92,40594.0,266.6906,266.7629,266.6544,266.7539,40594.0
2019-04-23 14:35:00,294.92,294.93,294.88,294.9,15462.0,266.7539,266.7629,266.7177,266.7358,15462.0
2019-04-23 14:40:00,294.88,294.95,294.88,294.92,28377.0,266.7177,266.781,266.7177,266.7539,28377.0
2019-04-23 14:45:00,294.92,294.98,294.86,294.9,25890.0,266.7539,266.8082,266.6996,266.7358,25890.0
2019-04-23 14:50:00,294.87,294.92,294.83,294.92,34455.0,266.7087,266.7539,266.6725,266.7539,34455.0
2019-04-23 14:55:00,294.92,294.96,294.9,294.9,24451.0,266.7539,266.7901,266.7358,266.7358,24451.0
2019-04-23 15:00:00,294.88,294.88,294.72,294.84,37945.0,266.7177,266.7177,266.573,266.6815,37945.0
2019-04-23 15:05:00,294.84,294.93,294.8,294.89,34010.0,266.6815,266.7629,266.6453,266.7268,34010.0
2019-04-23 15:10:00,294.88,294.93,294.83,294.87,54131.0,266.7177,266.7629,266.6725,266.7087,54131.0
2019-04-23 15:15:00,294.87,294.88,294.78,294.85,58979.0,266.7087,266.7177,266.6273,266.6906,58979.0
2019-04-23 15:20:00,294.86,294.86,294.77,294.8,93293.0,266.6996,266.6996,266.6182,266.6453,93293.0
2019-04-23 15:25:00,294.78,294.8,294.73,294.75,83658.0,266.6273,266.6453,266.582,266.6001,83658.0
2019-04-23 15:30:00,294.75,294.77,294.67,294.7,149236.0,266.6001,266.6182,266.5278,266.5549,149236.0
2019-04-23 15:35:00,294.69,294.78,294.62,294.69,266178.0,266.5459,266.6273,266.4825,266.5459,266178.0
2019-04-23 15:40:00,294.69,294.69,294.61,294.62,138236.0,266.5459,266.5459,266.4735,266.4825,138236.0
2019-04-23 15:45:00,294.62,294.66,294.52,294.64,87379.0,266.4825,266.5187,266.3921,266.5006,87379.0
2019-04-23 15:50:00,294.64,294.85,294.63,294.85,321558.0,266.5006,266.6906,266.4916,266.6906,321558.0
2019-04-23 15:55:00,294.87,294.94,294.71,294.82,230827.0,266.7087,266.772,266.5639,266.6634,230827.0
2019-04-24 09:30:00,294.75,294.81,294.53,294.63,114202.0,266.6001,266.6544,266.4011,266.4916,114202.0
2019-04-24 09:35:00,294.62,294.85,294.59,294.8,92053.0,266.4825,266.6906,266.4554,266.6453,92053.0
2019-04-24 09:40:00,294.83,294.85,294.58,294.6,68401.0,266.6725,266.6906,266.4464,266.4644,68401.0
2019-04-24 09:45:00,294.6,294.61,294.28,294.43,68517.0,266.4644,266.4735,266.175,266.3107,68517.0
2019-04-24 09:50:00,294.44,294.51,294.32,294.49,44709.0,266.3197,266.383,266.2112,266.365,44709.0
2019-04-24 09:55:00,294.5,294.65,294.5,294.63,29471.0,266.374,266.5097,266.374,266.4916,29471.0
2019-04-24 10:00:00,294.62,294.65,294.51,294.56,22925.0,266.4825,266.5097,266.383,266.4283,22925.0
2019-04-24 10:05:00,294.6,294.65,294.5,294.6,45549.0,266.4644,266.5097,266.374,266.4644,45549.0
2019-04-24 10:10:00,294.6,294.73,294.6,294.69,20251.0,266.4644,266.582,266.4644,266.5459,20251.0
2019-04-24 10:15:00,294.69,294.86,294.68,294.8,16313.0,266.5459,266.6996,266.5368,266.6453,16313.0
2019-04-24 10:20:00,294.79,294.83,294.73,294.78,16353.0,266.6363,266.6725,266.582,266.6273,16353.0
2019-04-24 10:25:00,294.8,294.93,294.8,294.87,17065.0,266.6453,266.7629,266.6453,266.7087,17065.0
2019-04-24 10:30:00,294.9,294.96,294.77,294.93,18134.0,266.7358,266.7901,266.6182,266.7629,18134.0
2019-04-24 10:35:00,294.96,295.06,294.94,294.94,33931.0,266.7901,266.8805,266.772,266.772,33931.0
2019-04-24 10:40:00,294.92,294.95,294.73,294.73,21141.0,266.7539,266.781,266.582,266.582,21141.0
2019-04-24 10:45:00,294.72,294.85,294.68,294.78,30512.0,266.573,266.6906,266.5368,266.6273,30512.0
2019-04-24 10:50:00,294.78,294.85,294.75,294.8,10830.0,266.6273,266.6906,266.6001,266.6453,10830.0
2019-04-24 10:55:00,294.83,295.04,294.83,295.04,12088.0,266.6725,266.8624,266.6725,266.8624,12088.0
2019-04-24 11:00:00,295.06,295.14,295.01,295.1,19507.0,266.8805,266.9529,266.8353,266.9167,19507.0
2019-04-24 11:05:00,295.11,295.11,294.92,294.97,13319.0,266.9257,266.9257,266.7539,266.7991,13319.0
2019-04-24 11:10:00,294.98,295.06,294.91,295.01,24136.0,266.8082,266.8805,266.7448,266.8353,24136.0
2019-04-24 11:15:00,295.0,295.02,294.9,295.0,16612.0,266.8262,266.8443,266.7358,266.8262,16612.0
2019-04-24 11:20:00,295.0,295.0,294.93,294.94,10131.0,266.8262,266.8262,266.7629,266.772,10131.0
2019-04-24 11:25:00,294.96,294.96,294.86,294.88,10199.0,266.7901,266.7901,266.6996,266.7177,10199.0
2019-04-24 11:30:00,294.92,294.97,294.87,294.96,10707.0,266.7539,266.7991,266.7087,266.7901,10707.0
2019-04-24 11:35:00,294.97,295.05,294.97,295.04,16294.0,266.7991,266.8715,266.7991,266.8624,16294.0
2019-04-24 11:40:00,295.04,295.04,294.99,295.01,11299.0,266.8624,266.8624,266.8172,266.8353,11299.0
2019-04-24 11:45:00,294.98,294.98,294.76,294.77,17074.0,266.8082,266.8082,266.6092,266.6182,17074.0
2019-04-24 11:50:00,294.73,294.74,294.58,294.71,20223.0,266.582,266.5911,266.4464,266.5639,20223.0
2019-04-24 11:55:00,294.72,294.74,294.66,294.66,14304.0,266.573,266.5911,266.5187,266.5187,14304.0
2019-04-24 12:00:00,294.66,294.71,294.56,294.57,14976.0,266.5187,266.5639,266.4283,266.4373,14976.0
2019-04-24 12:05:00,294.58,294.58,294.46,294.58,8615.0,266.4464,266.4464,266.3378,266.4464,8615.0
2019-04-24 12:10:00,294.58,294.64,294.57,294.62,6644.0,266.4464,266.5006,266.4373,266.4825,6644.0
2019-04-24 12:15:00,294.62,294.68,294.61,294.66,18898.0,266.4825,266.5368,266.4735,266.5187,18898.0
2019-04-24 12:20:00,294.66,294.68,294.64,294.67,7342.0,266.5187,266.5368,266.5006,266.5278,7342.0
2019-04-24 12:25:00,294.65,294.72,294.64,294.71,6514.0,266.5097,266.573,266.5006,266.5639,6514.0
2019-04-24 12:30:00,294.68,294.74,294.67,294.69,11541.0,266.5368,266.5911,266.5278,266.5459,11541.0
2019-04-24 12:35:00,294.73,294.75,294.67,294.69,18584.0,266.582,266.6001,266.5278,266.5459,18584.0
2019-04-24 12:40:00,294.66,294.71,294.6,294.62,5904.0,266.5187,266.5639,266.4644,266.4825,5904.0
2019-04-24 12:45:00,294.62,294.69,294.6,294.66,12119.0,266.4825,266.5459,266.4644,266.5187,12119.0
2019-04-24 12:50:00,294.68,294.68,294.6,294.61,3520.0,266.5368,266.5368,266.4644,266.4735,3520.0
2019-04-24 12:55:00,294.59,294.59,294.34,294.37,19112.0,266.4554,266.4554,266.2293,266.2564,19112.0
2019-04-24 13:00:00,294.35,294.35,294.22,294.29,10687.0,266.2383,266.2383,266.1207,266.1841,10687.0
2019-04-24 13:05:00,294.31,294.31,294.2,294.21,12388.0,266.2021,266.2021,266.1027,266.1117,12388.0
2019-04-24 13:10:00,294.24,294.24,294.06,294.06,29192.0,266.1388,266.1388,265.976,265.976,29192.0
2019-04-24 13:15:00,294.06,294.34,294.06,294.32,24609.0,265.976,266.2293,265.976,266.2112,24609.0
2019-04-24 13:20:00,294.32,294.47,294.31,294.47,11680.0,266.2112,266.3469,266.2021,266.3469,11680.0
2019-04-24 13:25:00,294.45,294.49,294.39,294.43,25877.0,266.3288,266.365,266.2745,266.3107,25877.0
2019-04-24 13:30:00,294.44,294.54,294.39,294.52,9537.0,266.3197,266.4102,266.2745,266.3921,9537.0
2019-04-24 13:35:00,294.53,294.54,294.5,294.52,11456.0,266.4011,266.4102,266.374,266.3921,11456.0
2019-04-24 13:40:00,294.52,294.53,294.44,294.48,11357.0,266.3921,266.4011,266.3197,266.3559,11357.0
2019-04-24 13:45:00,294.48,294.53,294.48,294.49,12864.0,266.3559,266.4011,266.3559,266.365,12864.0
2019-04-24 13:50:00,294.5,294.54,294.45,294.51,18554.0,266.374,266.4102,266.3288,266.383,18554.0
2019-04-24 13:55:00,294.5,294.53,294.38,294.4,114846.0,266.374,266.4011,266.2655,266.2836,114846.0
2019-04-24 14:00:00,294.38,294.53,294.32,294.53,22427.0,266.2655,266.4011,266.2112,266.4011,22427.0
2019-04-24 14:05:00,294.54,294.58,294.49,294.51,37614.0,266.4102,266.4464,266.365,266.383,37614.0
2019-04-24 14:10:00,294.51,294.55,294.48,294.53,9226.0,266.383,266.4192,266.3559,266.4011,9226.0
2019-04-24 14:15:00,294.54,294.56,294.48,294.53,9281.0,266.4102,266.4283,266.3559,266.4011,9281.0
2019-04-24 14:20:00,294.53,294.6,294.52,294.57,9889.0,266.4011,266.4644,266.3921,266.4373,9889.0
2019-04-24 14:25:00,294.56,294.56,294.41,294.45,14818.0,266.4283,266.4283,266.2926,266.3288,14818.0
2019-04-24 14:30:00,294.44,294.53,294.41,294.51,12467.0,266.3197,266.4011,266.2926,266.383,12467.0
2019-04-24 14:35:00,294.51,294.52,294.43,294.48,11123.0,266.383,266.3921,266.3107,266.3559,11123.0
2019-04-24 14:40:00,294.49,294.61,294.48,294.57,23365.0,266.365,266.4735,266.3559,266.4373,23365.0
2019-04-24 14:45:00,294.57,294.67,294.57,294.67,12111.0,266.4373,266.5278,266.4373,266.5278,12111.0
2019-04-24 14:50:00,294.69,294.79,294.69,294.74,13655.0,266.5459,266.6363,266.5459,266.5911,13655.0
2019-04-24 14:55:00,294.72,294.76,294.71,294.73,23399.0,266.573,266.6092,266.5639,266.582,23399.0
2019-04-24 15:00:00,294.74,294.81,294.71,294.73,17038.0,266.5911,266.6544,266.5639,266.582,17038.0
2019-04-24 15:05:00,294.71,294.8,294.7,294.8,56161.0,266.5639,266.6453,266.5549,266.6453,56161.0
2019-04-24 15:10:00,294.78,294.82,294.74,294.76,18286.0,266.6273,266.6634,266.5911,266.6092,18286.0
2019-04-24 15:15:00,294.77,294.78,294.71,294.77,15572.0,266.6182,266.6273,266.5639,266.6182,15572.0
2019-04-24 15:20:00,294.82,294.82,294.68,294.74,27046.0,266.6634,266.6634,266.5368,266.5911,27046.0
2019-04-24 15:25:00,294.74,294.74,294.67,294.72,24917.0,266.5911,266.5911,266.5278,266.573,24917.0
2019-04-24 15:30:00,294.74,294.79,294.65,294.68,26347.0,266.5911,266.6363,266.5097,266.5368,26347.0
2019-04-24 15:35:00,294.64,294.69,294.61,294.63,34426.0,266.5006,266.5459,266.4735,266.4916,34426.0
2019-04-24 15:40:00,294.63,294.78,294.56,294.78,38280.0,266.4916,266.6273,266.4283,266.6273,38280.0
2019-04-24 15:45:00,294.79,294.85,294.71,294.72,46633.0,266.6363,266.6906,266.5639,266.573,46633.0
2019-04-24 15:50:00,294.7,294.7,294.4,294.52,79702.0,266.5549,266.5549,266.2836,266.3921,79702.0
2019-04-24 15:55:00,294.5,294.5,294.15,294.21,67552.0,266.374,266.374,266.0574,266.1117,67552.0
2019-04-25 09:30:00,294.13,294.14,293.62,293.64,94952.0,266.0393,266.0484,265.578,265.5961,94952.0
2019-04-25 09:35:00,293.67,293.67,293.35,293.48,32070.0,265.6233,265.6233,265.3338,265.4514,32070.0
2019-04-25 09:40:00,293.49,293.57,293.2,293.29,46254.0,265.4605,265.5328,265.1982,265.2796,46254.0
2019-04-25 09:45:00,293.23,293.61,293.23,293.59,31303.0,265.2253,265.569,265.2253,265.5509,31303.0
2019-04-25 09:50:00,293.63,293.74,293.55,293.72,25294.0,265.5871,265.6866,265.5147,265.6685,25294.0
2019-04-25 09:55:00,293.68,293.85,293.68,293.82,23244.0,265.6323,265.7861,265.6323,265.7589,23244.0
2019-04-25 10:00:00,293.8,294.05,293.78,294.02,17771.0,265.7409,265.967,265.7228,265.9398,17771.0
2019-04-25 10:05:00,294.03,294.03,293.68,293.69,34059.0,265.9489,265.9489,265.6323,265.6414,34059.0
2019-04-25 10:10:00,293.7,293.71,292.89,292.97,31289.0,265.6504,265.6594,264.9178,264.9901,31289.0
2019-04-25 10:15:00,292.99,293.15,292.94,293.15,27084.0,265.0082,265.1529,264.963,265.1529,27084.0
2019-04-25 10:20:00,293.12,293.16,292.75,293.0,16752.0,265.1258,265.162,264.7911,265.0173,16752.0
2019-04-25 10:25:00,293.03,293.22,293.03,293.15,8139.0,265.0444,265.2162,265.0444,265.1529,8139.0
2019-04-25 10:30:00,293.09,293.09,292.68,292.91,8371.0,265.0987,265.0987,264.7278,264.9359,8371.0
2019-04-25 10:35:00,292.93,293.3,292.93,293.3,9559.0,264.9539,265.2886,264.9539,265.2886,9559.0
2019-04-25 10:40:00,293.23,293.32,293.22,293.27,11228.0,265.2253,265.3067,265.2162,265.2615,11228.0
2019-04-25 10:45:00,293.34,293.5,293.31,293.48,10090.0,265.3248,265.4695,265.2976,265.4514,10090.0
2019-04-25 10:50:00,293.54,293.56,293.39,293.39,7087.0,265.5057,265.5238,265.37,265.37,7087.0
2019-04-25 10:55:00,293.33,293.69,293.33,293.66,11660.0,265.3157,265.6414,265.3157,265.6142,11660.0
2019-04-25 11:00:00,293.66,293.92,293.65,293.86,26314.0,265.6142,265.8494,265.6052,265.7951,26314.0
2019-04-25 11:05:00,293.85,293.86,293.67,293.69,30311.0,265.7861,265.7951,265.6233,265.6414,30311.0
2019-04-25 11:10:00,293.71,293.84,293.67,293.83,25138.0,265.6594,265.777,265.6233,265.768,25138.0
2019-04-25 11:15:00,293.83,293.83,293.52,293.7,10525.0,265.768,265.768,265.4876,265.6504,10525.0
2019-04-25 11:20:00,293.69,294.03,293.66,294.01,17352.0,265.6414,265.9489,265.6142,265.9308,17352.0
2019-04-25 11:25:00,294.03,294.3,294.02,294.18,22293.0,265.9489,266.1931,265.9398,266.0846,22293.0
2019-04-25 11:30:00,294.23,294.4,294.23,294.34,15218.0,266.1298,266.2836,266.1298,266.2293,15218.0
2019-04-25 11:35:00,294.35,294.57,294.29,294.51,15773.0,266.2383,266.4373,266.1841,266.383,15773.0
2019-04-25 11:40:00,294.54,294.64,294.47,294.57,16522.0,266.4102,266.5006,266.3469,266.4373,16522.0
2019-04-25 11:45:00,294.6,294.68,294.55,294.56,9110.0,266.4644,266.5368,266.4192,266.4283,9110.0
2019-04-25 11:50:00,294.6,294.7,294.56,294.7,20355.0,266.4644,266.5549,266.4283,266.5549,20355.0
2019-04-25 11:55:00,294.7,294.75,294.59,294.59,14301.0,266.5549,266.6001,266.4554,266.4554,14301.0
2019-04-25 12:00:00,294.63,294.7,294.5,294.5,10619.0,266.4916,266.5549,266.374,266.374,10619.0
2019-04-25 12:05:00,294.51,294.53,294.46,294.49,9558.0,266.383,266.4011,266.3378,266.365,9558.0
2019-04-25 12:10:00,294.48,294.49,294.34,294.38,18295.0,266.3559,266.365,266.2293,266.2655,18295.0
2019-04-25 12:15:00,294.4,294.43,294.33,294.37,11674.0,266.2836,266.3107,266.2202,266.2564,11674.0
2019-04-25 12:20:00,294.37,294.46,294.35,294.43,6782.0,266.2564,266.3378,266.2383,266.3107,6782.0
2019-04-25 12:25:00,294.4,294.42,294.23,294.23,12887.0,266.2836,266.3016,266.1298,266.1298,12887.0
2019-04-25 12:30:00,294.23,294.34,294.22,294.33,10948.0,266.1298,266.2293,266.1207,266.2202,10948.0
2019-04-25 12:35:00,294.32,294.41,294.29,294.36,5927.0,266.2112,266.2926,266.1841,266.2474,5927.0
2019-04-25 12:40:00,294.35,294.38,294.28,294.33,9791.0,266.2383,266.2655,266.175,266.2202,9791.0
2019-04-25 12:45:00,294.33,294.46,294.28,294.42,10955.0,266.2202,266.3378,266.175,266.3016,10955.0
2019-04-25 12:50:00,294.39,294.42,294.36,294.4,4706.0,266.2745,266.3016,266.2474,266.2836,4706.0
2019-04-25 12:55:00,294.41,294.42,294.32,294.4,4212.0,266.2926,266.3016,266.2112,266.2836,4212.0
2019-04-25 13:00:00,294.4,294.44,294.35,294.37,9091.0,266.2836,266.3197,266.2383,266.2564,9091.0
2019-04-25 13:05:00,294.31,294.37,294.29,294.37,3288.0,266.2021,266.2564,266.1841,266.2564,3288.0
2019-04-25 13:10:00,294.35,294.37,294.31,294.35,10040.0,266.2383,266.2564,266.2021,266.2383,10040.0
2019-04-25 13:15:00,294.33,294.38,294.27,294.37,16545.0,266.2202,266.2655,266.166,266.2564,16545.0
2019-04-25 13:20:00,294.37,294.46,294.36,294.42,2958.0,266.2564,266.3378,266.2474,266.3016,2958.0
2019-04-25 13:25:00,294.44,294.51,294.37,294.51,5328.0,266.3197,266.383,266.2564,266.383,5328.0
2019-04-25 13:30:00,294.52,294.52,294.48,294.5,10798.0,266.3921,266.3921,266.3559,266.374,10798.0
2019-04-25 13:35:00,294.52,294.56,294.48,294.54,14417.0,266.3921,266.4283,266.3559,266.4102,14417.0
2019-04-25 13:40:00,294.55,294.57,294.51,294.52,13543.0,266.4192,266.4373,266.383,266.3921,13543.0
2019-04-25 13:45:00,294.53,294.55,294.47,294.47,7970.0,266.4011,266.4192,266.3469,266.3469,7970.0
2019-04-25 13:50:00,294.46,294.49,294.35,294.36,5668.0,266.3378,266.365,266.2383,266.2474,5668.0
2019-04-25 13:55:00,294.34,294.55,294.34,294.52,8275.0,266.2293,266.4192,266.2293,266.3921,8275.0
2019-04-25 14:00:00,294.53,294.76,294.53,294.74,11748.0,266.4011,266.6092,266.4011,266.5911,11748.0
2019-04-25 14:05:00,294.73,294.75,294.65,294.66,15589.0,266.582,266.6001,266.5097,266.5187,15589.0
2019-04-25 14:10:00,294.67,294.72,294.66,294.68,10591.0,266.5278,266.573,266.5187,266.5368,10591.0
2019-04-25 14:15:00,294.68,294.74,294.65,294.72,15412.0,266.5368,266.5911,266.5097,266.573,15412.0
2019-04-25 14:20:00,294.68,294.68,294.59,294.59,15522.0,266.5368,266.5368,266.4554,266.4554,15522.0
2019-04-25 14:25:00,294.59,294.61,294.55,294.6,7179.0,266.4554,266.4735,266.4192,266.4644,7179.0
2019-04-25 14:30:00,294.61,294.64,294.56,294.61,7930.0,266.4735,266.5006,266.4283,266.4735,7930.0
2019-04-25 14:35:00,294.61,294.65,294.56,294.64,5249.0,266.4735,266.5097,266.4283,266.5006,5249.0
2019-04-25 14:40:00,294.62,294.69,294.59,294.59,16751.0,266.4825,266.5459,266.4554,266.4554,16751.0
2019-04-25 14:45:00,294.59,294.65,294.53,294.57,6702.0,266.4554,266.5097,266.4011,266.4373,6702.0
2019-04-25 14:50:00,294.56,294.66,294.56,294.62,7682.0,266.4283,266.5187,266.4283,266.4825,7682.0
2019-04-25 14:55:00,294.64,294.69,294.62,294.68,12565.0,266.5006,266.5459,266.4825,266.5368,12565.0
2019-04-25 15:00:00,294.66,294.69,294.51,294.51,27114.0,266.5187,266.5459,266.383,266.383,27114.0
2019-04-25 15:05:00,294.49,294.51,294.41,294.41,21852.0,266.365,266.383,266.2926,266.2926,21852.0
2019-04-25 15:10:00,294.41,294.44,294.27,294.3,16633.0,266.2926,266.3197,266.166,266.1931,16633.0
2019-04-25 15:15:00,294.29,294.45,294.29,294.43,10808.0,266.1841,266.3288,266.1841,266.3107,10808.0
2019-04-25 15:20:00,294.43,294.5,294.41,294.43,9482.0,266.3107,266.374,266.2926,266.3107,9482.0
2019-04-25 15:25:00,294.45,294.58,294.43,294.54,17323.0,266.3288,266.4464,266.3107,266.4102,17323.0
2019-04-25 15:30:00,294.55,294.64,294.51,294.51,49716.0,266.4192,266.5006,266.383,266.383,49716.0
2019-04-25 15:35:00,294.49,294.55,294.42,294.53,160794.0,266.365,266.4192,266.3016,266.4011,160794.0
2019-04-25 15:40:00,294.54,294.7,294.51,294.69,29633.0,266.4102,266.5549,266.383,266.5459,29633.0
2019-04-25 15:45:00,294.68,294.74,294.48,294.52,21918.0,266.5368,266.5911,266.3559,266.3921,21918.0
2019-04-25 15:50:00,294.52,294.59,294.4,294.4,34475.0,266.3921,266.4554,266.2836,266.2836,34475.0
2019-04-25 15:55:00,294.4,294.52,294.04,294.04,92581.0,266.2836,266.3921,265.9579,265.9579,92581.0
2019-04-26 09:30:00,294.11,294.16,293.87,293.97,95194.0,266.0212,266.0665,265.8042,265.8946,95194.0
2019-04-26 09:35:00,294.01,294.23,293.45,293.58,54858.0,265.9308,266.1298,265.4243,265.5419,54858.0
2019-04-26 09:40:00,293.57,293.88,293.52,293.75,40635.0,265.5328,265.8132,265.4876,265.6956,40635.0
2019-04-26 09:45:00,293.78,293.81,293.58,293.81,23743.0,265.7228,265.7499,265.5419,265.7499,23743.0
2019-04-26 09:50:00,293.8,293.91,293.5,293.56,18184.0,265.7409,265.8403,265.4695,265.5238,18184.0
2019-04-26 09:55:00,293.46,293.57,293.28,293.51,15566.0,265.4333,265.5328,265.2705,265.4785,15566.0
2019-04-26 10:00:00,293.52,293.62,293.21,293.6,23330.0,265.4876,265.578,265.2072,265.56,23330.0
2019-04-26 10:05:00,293.64,293.75,293.47,293.55,34970.0,265.5961,265.6956,265.4424,265.5147,34970.0
2019-04-26 10:10:00,293.55,293.67,293.48,293.56,15176.0,265.5147,265.6233,265.4514,265.5238,15176.0
2019-04-26 10:15:00,293.55,293.82,293.55,293.71,85211.0,265.5147,265.7589,265.5147,265.6594,85211.0
2019-04-26 10:20:00,293.68,294.05,293.66,294.03,38185.0,265.6323,265.967,265.6142,265.9489,38185.0
2019-04-26 10:25:00,294.04,294.1,293.95,294.1,19805.0,265.9579,266.0122,265.8765,266.0122,19805.0
2019-04-26 10:30:00,294.1,294.25,294.05,294.25,11731.0,266.0122,266.1479,265.967,266.1479,11731.0
2019-04-26 10:35:00,294.23,294.25,294.16,294.16,45191.0,266.1298,266.1479,266.0665,266.0665,45191.0
2019-04-26 10:40:00,294.17,294.18,293.93,294.02,40942.0,266.0755,266.0846,265.8584,265.9398,40942.0
2019-04-26 10:45:00,294.01,294.08,293.98,294.01,16752.0,265.9308,265.9941,265.9037,265.9308,16752.0
2019-04-26 10:50:00,294.04,294.24,293.95,294.13,13511.0,265.9579,266.1388,265.8765,266.0393,13511.0
2019-04-26 10:55:00,294.17,294.17,294.0,294.04,14095.0,266.0755,266.0755,265.9218,265.9579,14095.0
2019-04-26 11:00:00,294.05,294.07,293.84,293.89,13871.0,265.967,265.9851,265.777,265.8223,13871.0
2019-04-26 11:05:00,293.87,294.11,293.82,294.1,11805.0,265.8042,266.0212,265.7589,266.0122,11805.0
2019-04-26 11:10:00,294.11,294.42,294.11,294.38,39100.0,266.0212,266.3016,266.0212,266.2655,39100.0
2019-04-26 11:15:00,294.39,294.47,294.33,294.42,41255.0,266.2745,266.3469,266.2202,266.3016,41255.0
2019-04-26 11:20:00,294.44,294.55,294.44,294.48,17371.0,266.3197,266.4192,266.3197,266.3559,17371.0
2019-04-26 11:25:00,294.46,294.61,294.46,294.6,11804.0,266.3378,266.4735,266.3378,266.4644,11804.0
2019-04-26 11:30:00,294.61,294.65,294.53,294.57,11317.0,266.4735,266.5097,266.4011,266.4373,11317.0
2019-04-26 11:35:00,294.59,294.59,294.5,294.5,15965.0,266.4554,266.4554,266.374,266.374,15965.0
2019-04-26 11:40:00,294.48,294.66,294.47,294.65,10873.0,266.3559,266.5187,266.3469,266.5097,10873.0
2019-04-26 11:45:00,294.64,294.75,294.61,294.62,9306.0,266.5006,266.6001,266.4735,266.4825,9306.0
2019-04-26 11:50:00,294.65,294.68,294.56,294.63,8595.0,266.5097,266.5368,266.4283,266.4916,8595.0
2019-04-26 11:55:00,294.65,294.67,294.41,294.49,16662.0,266.5097,266.5278,266.2926,266.365,16662.0
2019-04-26 12:00:00,294.46,294.47,294.36,294.4,8544.0,266.3378,266.3469,266.2474,266.2836,8544.0
2019-04-26 12:05:00,294.41,294.59,294.4,294.54,13577.0,266.2926,266.4554,266.2836,266.4102,13577.0
2019-04-26 12:10:00,294.55,294.62,294.51,294.6,8076.0,266.4192,266.4825,266.383,266.4644,8076.0
2019-04-26 12:15:00,294.61,294.63,294.47,294.58,20924.0,266.4735,266.4916,266.3469,266.4464,20924.0
2019-04-26 12:20:00,294.58,294.6,294.47,294.52,6373.0,266.4464,266.4644,266.3469,266.3921,6373.0
2019-04-26 12:25:00,294.53,294.57,294.48,294.48,8487.0,266.4011,266.4373,266.3559,266.3559,8487.0
2019-04-26 12:30:00,294.49,294.67,294.49,294.66,12433.0,266.365,266.5278,266.365,266.5187,12433.0
2019-04-26 12:35:00,294.65,294.66,294.49,294.5,10156.0,266.5097,266.5187,266.365,266.374,10156.0
2019-04-26 12:40:00,294.51,294.54,294.47,294.52,10141.0,266.383,266.4102,266.3469,266.3921,10141.0
2019-04-26 12:45:00,294.51,294.51,294.39,294.49,8279.0,266.383,266.383,266.2745,266.365,8279.0
2019-04-26 12:50:00,294.48,294.54,294.47,294.52,8391.0,266.3559,266.4102,266.3469,266.3921,8391.0
2019-04-26 12:55:00,294.51,294.51,294.43,294.47,16544.0,266.383,266.383,266.3107,266.3469,16544.0
2019-04-26 13:00:00,294.49,294.49,294.35,294.36,12715.0,266.365,266.365,266.2383,266.2474,12715.0
2019-04-26 13:05:00,294.37,294.37,294.26,294.31,6247.0,266.2564,266.2564,266.1569,266.2021,6247.0
2019-04-26 13:10:00,294.29,294.37,294.27,294.34,19052.0,266.1841,266.2564,266.166,266.2293,19052.0
2019-04-26 13:15:00,294.33,294.35,294.27,294.33,9424.0,266.2202,266.2383,266.166,266.2202,9424.0
2019-04-26 13:20:00,294.33,294.37,294.3,294.36,5567.0,266.2202,266.2564,266.1931,266.2474,5567.0
2019-04-26 13:25:00,294.39,294.43,294.36,294.43,6544.0,266.2745,266.3107,266.2474,266.3107,6544.0
2019-04-26 13:30:00,294.44,294.49,294.42,294.44,5286.0,266.3197,266.365,266.3016,266.3197,5286.0
2019-04-26 13:35:00,294.44,294.46,294.3,294.39,13294.0,266.3197,266.3378,266.1931,266.2745,13294.0
2019-04-26 13:40:00,294.39,294.4,294.25,294.36,5780.0,266.2745,266.2836,266.1479,266.2474,5780.0
2019-04-26 13:45:00,294.38,294.46,294.37,294.45,12563.0,266.2655,266.3378,266.2564,266.3288,12563.0
2019-04-26 13:50:00,294.46,294.46,294.34,294.39,6744.0,266.3378,266.3378,266.2293,266.2745,6744.0
2019-04-26 13:55:00,294.42,294.45,294.41,294.44,8451.0,266.3016,266.3288,266.2926,266.3197,8451.0
2019-04-26 14:00:00,294.45,294.47,294.13,294.24,53381.0,266.3288,266.3469,266.0393,266.1388,53381.0
2019-04-26 14:05:00,294.29,294.52,294.29,294.5,14975.0,266.1841,266.3921,266.1841,266.374,14975.0
2019-04-26 14:10:00,294.48,294.48,294.36,294.42,33737.0,266.3559,266.3559,266.2474,266.3016,33737.0
2019-04-26 14:15:00,294.42,294.52,294.42,294.52,19000.0,266.3016,266.3921,266.3016,266.3921,19000.0
2019-04-26 14:20:00,294.53,294.65,294.53,294.64,6991.0,266.4011,266.5097,266.4011,266.5006,6991.0
2019-04-26 14:25:00,294.61,294.66,294.6,294.62,8429.0,266.4735,266.5187,266.4644,266.4825,8429.0
2019-04-26 14:30:00,294.64,294.65,294.58,294.62,14087.0,266.5006,266.5097,266.4464,266.4825,14087.0
2019-04-26 14:35:00,294.62,294.67,294.61,294.67,15834.0,266.4825,266.5278,266.4735,266.5278,15834.0
2019-04-26 14:40:00,294.65,294.69,294.64,294.68,18320.0,266.5097,266.5459,266.5006,266.5368,18320.0
2019-04-26 14:45:00,294.7,294.7,294.58,294.58,24227.0,266.5549,266.5549,266.4464,266.4464,24227.0
2019-04-26 14:50:00,294.58,294.65,294.56,294.62,12822.0,266.4464,266.5097,266.4283,266.4825,12822.0
2019-04-26 14:55:00,294.63,294.65,294.55,294.63,19130.0,266.4916,266.5097,266.4192,266.4916,19130.0
2019-04-26 15:00:00,294.65,295.0,294.65,294.99,44428.0,266.5097,266.8262,266.5097,266.8172,44428.0
2019-04-26 15:05:00,294.99,295.06,294.89,294.91,25982.0,266.8172,266.8805,266.7268,266.7448,25982.0
2019-04-26 15:10:00,294.89,294.92,294.79,294.84,21285.0,266.7268,266.7539,266.6363,266.6815,21285.0
2019-04-26 15:15:00,294.85,294.91,294.8,294.89,15445.0,266.6906,266.7448,266.6453,266.7268,15445.0
2019-04-26 15:20:00,294.92,294.92,294.8,294.89,17531.0,266.7539,266.7539,266.6453,266.7268,17531.0
2019-04-26 15:25:00,294.89,294.94,294.82,294.87,14458.0,266.7268,266.772,266.6634,266.7087,14458.0
2019-04-26 15:30:00,294.85,294.99,294.82,294.97,13882.0,266.6906,266.8172,266.6634,266.7991,13882.0
2019-04-26 15:35:00,294.96,295.17,294.96,295.16,28186.0,266.7901,266.98,266.7901,266.971,28186.0
2019-04-26 15:40:00,295.18,295.21,295.06,295.12,26345.0,266.9891,267.0162,266.8805,266.9348,26345.0
2019-04-26 15:45:00,295.16,295.18,294.94,294.97,30902.0,266.971,266.9891,266.772,266.7991,30902.0
2019-04-26 15:50:00,295.01,295.03,294.86,294.99,24249.0,266.8353,266.8534,266.6996,266.8172,24249.0
2019-04-26 15:55:00,295.01,295.5,294.99,295.46,182937.0,266.8353,267.2785,266.8172,267.2423,182937.0
2019-04-29 09:30:00,295.51,295.86,295.48,295.84,72406.0,267.2875,267.6041,267.2604,267.586,72406.0
2019-04-29 09:35:00,295.81,295.83,295.6,295.75,66250.0,267.5589,267.577,267.3689,267.5046,66250.0
2019-04-29 09:40:00,295.74,295.97,295.62,295.87,89877.0,267.4956,267.7036,267.387,267.6132,89877.0
2019-04-29 09:45:00,295.88,296.06,295.79,295.82,44186.0,267.6222,267.785,267.5408,267.5679,44186.0
2019-04-29 09:50:00,295.74,295.79,295.62,295.71,38068.0,267.4956,267.5408,267.387,267.4684,38068.0
2019-04-29 09:55:00,295.72,295.92,295.68,295.74,52623.0,267.4775,267.6584,267.4413,267.4956,52623.0
2019-04-29 10:00:00,295.77,295.81,295.57,295.64,61682.0,267.5227,267.5589,267.3418,267.4051,61682.0
2019-04-29 10:05:00,295.61,295.72,295.4,295.57,46927.0,267.378,267.4775,267.188,267.3418,46927.0
2019-04-29 10:10:00,295.57,295.78,295.56,295.67,32177.0,267.3418,267.5318,267.3328,267.4323,32177.0
2019-04-29 10:15:00,295.66,295.74,295.6,295.71,37908.0,267.4232,267.4956,267.3689,267.4684,37908.0
2019-04-29 10:20:00,295.71,295.79,295.7,295.73,23336.0,267.4684,267.5408,267.4594,267.4865,23336.0
2019-04-29 10:25:00,295.74,295.85,295.74,295.79,22959.0,267.4956,267.5951,267.4956,267.5408,22959.0
2019-04-29 10:30:00,295.79,295.87,295.72,295.86,28355.0,267.5408,267.6132,267.4775,267.6041,28355.0
2019-04-29 10:35:00,295.87,296.01,295.84,295.91,45009.0,267.6132,267.7398,267.586,267.6493,45009.0
2019-04-29 10:40:00,295.96,296.01,295.84,296.0,29690.0,267.6946,267.7398,267.586,267.7307,29690.0
2019-04-29 10:45:00,296.01,296.1,295.96,296.1,36513.0,267.7398,267.8212,267.6946,267.8212,36513.0
2019-04-29 10:50:00,296.1,296.12,295.91,296.0,38211.0,267.8212,267.8393,267.6493,267.7307,38211.0
2019-04-29 10:55:00,296.0,296.01,295.91,295.92,18729.0,267.7307,267.7398,267.6493,267.6584,18729.0
2019-04-29 11:00:00,295.9,296.02,295.8,296.01,20538.0,267.6403,267.7488,267.5498,267.7398,20538.0
2019-04-29 11:05:00,296.04,296.04,295.91,295.95,20009.0,267.7669,267.7669,267.6493,267.6855,20009.0
2019-04-29 11:10:00,295.98,295.99,295.8,295.82,17999.0,267.7127,267.7217,267.5498,267.5679,17999.0
2019-04-29 11:15:00,295.83,295.85,295.74,295.77,20667.0,267.577,267.5951,267.4956,267.5227,20667.0
2019-04-29 11:20:00,295.78,295.89,295.72,295.79,32373.0,267.5318,267.6312,267.4775,267.5408,32373.0
2019-04-29 11:25:00,295.76,295.84,295.71,295.81,29925.0,267.5137,267.586,267.4684,267.5589,29925.0
2019-04-29 11:30:00,295.84,295.91,295.8,295.89,15181.0,267.586,267.6493,267.5498,267.6312,15181.0
2019-04-29 11:35:00,295.88,295.89,295.76,295.76,17023.0,267.6222,267.6312,267.5137,267.5137,17023.0
2019-04-29 11:40:00,295.75,295.82,295.72,295.81,10223.0,267.5046,267.5679,267.4775,267.5589,10223.0
2019-04-29 11:45:00,295.81,295.89,295.81,295.84,12044.0,267.5589,267.6312,267.5589,267.586,12044.0
2019-04-29 11:50:00,295.84,295.9,295.82,295.87,4542.0,267.586,267.6403,267.5679,267.6132,4542.0
2019-04-29 11:55:00,295.87,295.9,295.79,295.79,8959.0,267.6132,267.6403,267.5408,267.5408,8959.0
2019-04-29 12:00:00,295.79,295.9,295.71,295.9,6289.0,267.5408,267.6403,267.4684,267.6403,6289.0
2019-04-29 12:05:00,295.9,295.98,295.89,295.94,9069.0,267.6403,267.7127,267.6312,267.6765,9069.0
2019-04-29 12:10:00,295.97,296.03,295.97,296.02,10218.0,267.7036,267.7579,267.7036,267.7488,10218.0
2019-04-29 12:15:00,296.04,296.05,295.98,296.03,31425.0,267.7669,267.776,267.7127,267.7579,31425.0
2019-04-29 12:20:00,296.03,296.14,296.02,296.12,9468.0,267.7579,267.8574,267.7488,267.8393,9468.0
2019-04-29 12:25:00,296.13,296.19,296.1,296.19,13865.0,267.8483,267.9026,267.8212,267.9026,13865.0
2019-04-29 12:30:00,296.2,296.26,296.19,296.2,21198.0,267.9116,267.9659,267.9026,267.9116,21198.0
2019-04-29 12:35:00,296.2,296.24,296.16,296.2,14270.0,267.9116,267.9478,267.8755,267.9116,14270.0
2019-04-29 12:40:00,296.2,296.22,296.11,296.11,14480.0,267.9116,267.9297,267.8302,267.8302,14480.0
2019-04-29 12:45:00,296.11,296.23,296.11,296.22,7929.0,267.8302,267.9388,267.8302,267.9297,7929.0
2019-04-29 12:50:00,296.21,296.3,296.2,296.27,7235.0,267.9207,268.0021,267.9116,267.975,7235.0
2019-04-29 12:55:00,296.28,296.29,296.2,296.23,4888.0,267.984,267.993,267.9116,267.9388,4888.0
2019-04-29 13:00:00,296.24,296.25,296.19,296.21,10501.0,267.9478,267.9569,267.9026,267.9207,10501.0
2019-04-29 13:05:00,296.21,296.22,296.12,296.18,10767.0,267.9207,267.9297,267.8393,267.8936,10767.0
2019-04-29 13:10:00,296.18,296.2,296.11,296.19,13506.0,267.8936,267.9116,267.8302,267.9026,13506.0
2019-04-29 13:15:00,296.19,296.23,296.16,296.19,5723.0,267.9026,267.9388,267.8755,267.9026,5723.0
2019-04-29 13:20:00,296.2,296.23,296.18,296.2,5736.0,267.9116,267.9388,267.8936,267.9116,5736.0
2019-04-29 13:25:00,296.18,296.23,296.16,296.23,8135.0,267.8936,267.9388,267.8755,267.9388,8135.0
2019-04-29 13:30:00,296.22,296.24,296.17,296.23,3740.0,267.9297,267.9478,267.8845,267.9388,3740.0
2019-04-29 13:35:00,296.24,296.24,296.13,296.15,7154.0,267.9478,267.9478,267.8483,267.8664,7154.0
2019-04-29 13:40:00,296.14,296.14,296.06,296.08,10787.0,267.8574,267.8574,267.785,267.8031,10787.0
2019-04-29 13:45:00,296.09,296.15,296.09,296.15,13787.0,267.8121,267.8664,267.8121,267.8664,13787.0
2019-04-29 13:50:00,296.17,296.2,296.15,296.2,9233.0,267.8845,267.9116,267.8664,267.9116,9233.0
2019-04-29 13:55:00,296.2,296.22,296.18,296.2,11352.0,267.9116,267.9297,267.8936,267.9116,11352.0
2019-04-29 14:00:00,296.21,296.35,296.21,296.23,36348.0,267.9207,268.0473,267.9207,267.9388,36348.0
2019-04-29 14:05:00,296.22,296.36,296.21,296.33,5844.0,267.9297,268.0564,267.9207,268.0292,5844.0
2019-04-29 14:10:00,296.34,296.37,296.28,296.29,20057.0,268.0383,268.0654,267.984,267.993,20057.0
2019-04-29 14:15:00,296.29,296.44,296.29,296.44,23233.0,267.993,268.1287,267.993,268.1287,23233.0
2019-04-29 14:20:00,296.45,296.46,296.31,296.38,33131.0,268.1378,268.1468,268.0111,268.0745,33131.0
2019-04-29 14:25:00,296.37,296.4,296.31,296.31,7887.0,268.0654,268.0925,268.0111,268.0111,7887.0
2019-04-29 14:30:00,296.32,296.33,296.26,296.27,18116.0,268.0202,268.0292,267.9659,267.975,18116.0
2019-04-29 14:35:00,296.27,296.3,296.23,296.26,12789.0,267.975,268.0021,267.9388,267.9659,12789.0
2019-04-29 14:40:00,296.23,296.3,296.19,296.28,11154.0,267.9388,268.0021,267.9026,267.984,11154.0
2019-04-29 14:45:00,296.27,296.28,296.16,296.19,27959.0,267.975,267.984,267.8755,267.9026,27959.0
2019-04-29 14:50:00,296.18,296.21,296.15,296.19,12108.0,267.8936,267.9207,267.8664,267.9026,12108.0
2019-04-29 14:55:00,296.2,296.25,296.18,296.18,10215.0,267.9116,267.9569,267.8936,267.8936,10215.0
2019-04-29 15:00:00,296.19,296.28,296.18,296.27,37950.0,267.9026,267.984,267.8936,267.975,37950.0
2019-04-29 15:05:00,296.28,296.28,296.23,296.23,8938.0,267.984,267.984,267.9388,267.9388,8938.0
2019-04-29 15:10:00,296.23,296.25,296.15,296.2,12113.0,267.9388,267.9569,267.8664,267.9116,12113.0
2019-04-29 15:15:00,296.18,296.21,296.13,296.18,13549.0,267.8936,267.9207,267.8483,267.8936,13549.0
2019-04-29 15:20:00,296.19,296.22,296.12,296.12,19098.0,267.9026,267.9297,267.8393,267.8393,19098.0
2019-04-29 15:25:00,296.15,296.16,296.07,296.11,22057.0,267.8664,267.8755,267.7941,267.8302,22057.0
2019-04-29 15:30:00,296.1,296.15,296.02,296.06,37357.0,267.8212,267.8664,267.7488,267.785,37357.0
2019-04-29 15:35:00,296.07,296.18,296.06,296.18,15549.0,267.7941,267.8936,267.785,267.8936,15549.0
2019-04-29 15:40:00,296.17,296.21,296.06,296.07,35725.0,267.8845,267.9207,267.785,267.7941,35725.0
2019-04-29 15:45:00,296.07,296.1,295.87,295.95,66136.0,267.7941,267.8212,267.6132,267.6855,66136.0
2019-04-29 15:50:00,295.96,295.96,295.75,295.77,44662.0,267.6946,267.6946,267.5046,267.5227,44662.0
2019-04-29 15:55:00,295.76,295.93,295.73,295.79,120244.0,267.5137,267.6674,267.4865,267.5408,120244.0
2019-04-30 09:30:00,295.49,295.49,294.96,295.31,125773.0,267.2695,267.2695,266.7901,267.1066,125773.0
2019-04-30 09:35:00,295.29,295.34,295.04,295.04,37094.0,267.0886,267.1338,266.8624,266.8624,37094.0
2019-04-30 09:40:00,295.04,295.23,295.04,295.19,58871.0,266.8624,267.0343,266.8624,266.9981,58871.0
2019-04-30 09:45:00,295.16,295.16,294.88,295.1,63086.0,266.971,266.971,266.7177,266.9167,63086.0
2019-04-30 09:50:00,295.1,295.1,294.92,294.97,46425.0,266.9167,266.9167,266.7539,266.7991,46425.0
2019-04-30 09:55:00,294.97,295.05,294.92,294.99,49836.0,266.7991,266.8715,266.7539,266.8172,49836.0
2019-04-30 10:00:00,295.01,295.1,294.85,295.03,66788.0,266.8353,266.9167,266.6906,266.8534,66788.0
2019-04-30 10:05:00,295.03,295.25,294.99,295.09,71772.0,266.8534,267.0524,266.8172,266.9077,71772.0
2019-04-30 10:10:00,295.09,295.14,294.99,295.04,40787.0,266.9077,266.9529,266.8172,266.8624,40787.0
2019-04-30 10:15:00,295.03,295.12,294.94,294.97,46706.0,266.8534,266.9348,266.772,266.7991,46706.0
2019-04-30 10:20:00,295.02,295.11,294.93,294.96,43801.0,266.8443,266.9257,266.7629,266.7901,43801.0
2019-04-30 10:25:00,294.97,295.01,294.8,294.92,34626.0,266.7991,266.8353,266.6453,266.7539,34626.0
2019-04-30 10:30:00,294.94,295.25,294.94,295.07,32416.0,266.772,267.0524,266.772,266.8896,32416.0
2019-04-30 10:35:00,295.07,295.12,294.98,295.0,47068.0,266.8896,266.9348,266.8082,266.8262,47068.0
2019-04-30 10:40:00,295.0,295.13,294.91,294.93,26674.0,266.8262,266.9438,266.7448,266.7629,26674.0
2019-04-30 10:45:00,294.91,295.07,294.91,294.98,23326.0,266.7448,266.8896,266.7448,266.8082,23326.0
2019-04-30 10:50:00,294.98,294.99,294.88,294.91,16555.0,266.8082,266.8172,266.7177,266.7448,16555.0
2019-04-30 10:55:00,294.93,295.02,294.81,294.82,23384.0,266.7629,266.8443,266.6544,266.6634,23384.0
2019-04-30 11:00:00,294.8,294.8,294.12,294.19,75921.0,266.6453,266.6453,266.0303,266.0936,75921.0
2019-04-30 11:05:00,294.18,294.29,293.9,293.98,72126.0,266.0846,266.1841,265.8313,265.9037,72126.0
2019-04-30 11:10:00,293.97,294.16,293.94,294.09,66641.0,265.8946,266.0665,265.8675,266.0032,66641.0
2019-04-30 11:15:00,294.09,294.32,294.0,294.27,46760.0,266.0032,266.2112,265.9218,266.166,46760.0
2019-04-30 11:20:00,294.25,294.56,294.25,294.53,43523.0,266.1479,266.4283,266.1479,266.4011,43523.0
2019-04-30 11:25:00,294.54,294.62,294.42,294.42,40734.0,266.4102,266.4825,266.3016,266.3016,40734.0
2019-04-30 11:30:00,294.45,294.72,294.45,294.71,21202.0,266.3288,266.573,266.3288,266.5639,21202.0
2019-04-30 11:35:00,294.76,294.92,294.6,294.88,36806.0,266.6092,266.7539,266.4644,266.7177,36806.0
2019-04-30 11:40:00,294.88,295.03,294.86,295.02,27656.0,266.7177,266.8534,266.6996,266.8443,27656.0
2019-04-30 11:45:00,295.0,295.02,294.95,295.02,17827.0,266.8262,266.8443,266.781,266.8443,17827.0
2019-04-30 11:50:00,295.01,295.14,295.01,295.14,16906.0,266.8353,266.9529,266.8353,266.9529,16906.0
2019-04-30 11:55:00,295.17,295.27,295.05,295.05,18746.0,266.98,267.0705,266.8715,266.8715,18746.0
2019-04-30 12:00:00,295.06,295.1,295.0,295.04,13718.0,266.8805,266.9167,266.8262,266.8624,13718.0
2019-04-30 12:05:00,295.04,295.15,295.03,295.15,13855.0,266.8624,266.9619,266.8534,266.9619,13855.0
2019-04-30 12:10:00,295.16,295.33,295.15,295.24,19755.0,266.971,267.1247,266.9619,267.0433,19755.0
2019-04-30 12:15:00,295.25,295.31,295.19,295.2,14144.0,267.0524,267.1066,266.9981,267.0071,14144.0
2019-04-30 12:20:00,295.21,295.3,295.2,295.23,27909.0,267.0162,267.0976,267.0071,267.0343,27909.0
2019-04-30 12:25:00,295.23,295.29,295.22,295.24,13534.0,267.0343,267.0886,267.0252,267.0433,13534.0
2019-04-30 12:30:00,295.24,295.3,295.17,295.3,130562.0,267.0433,267.0976,266.98,267.0976,130562.0
2019-04-30 12:35:00,295.29,295.3,295.22,295.28,19743.0,267.0886,267.0976,267.0252,267.0795,19743.0
2019-04-30 12:40:00,295.29,295.38,295.27,295.36,14804.0,267.0886,267.17,267.0705,267.1519,14804.0
2019-04-30 12:45:00,295.34,295.36,295.08,295.09,23359.0,267.1338,267.1519,266.8986,266.9077,23359.0
2019-04-30 12:50:00,295.09,295.21,295.03,295.16,26966.0,266.9077,267.0162,266.8534,266.971,26966.0
2019-04-30 12:55:00,295.12,295.26,295.11,295.26,14633.0,266.9348,267.0614,266.9257,267.0614,14633.0
2019-04-30 13:00:00,295.27,295.52,295.26,295.41,28648.0,267.0705,267.2966,267.0614,267.1971,28648.0
2019-04-30 13:05:00,295.38,295.43,295.34,295.35,15320.0,267.17,267.2152,267.1338,267.1428,15320.0
2019-04-30 13:10:00,295.35,295.39,294.92,295.31,152463.0,267.1428,267.179,266.7539,267.1066,152463.0
2019-04-30 13:15:00,295.31,295.4,295.3,295.38,19399.0,267.1066,267.188,267.0976,267.17,19399.0
2019-04-30 13:20:00,295.37,295.42,295.34,295.37,14209.0,267.1609,267.2061,267.1338,267.1609,14209.0
2019-04-30 13:25:00,295.37,295.43,295.28,295.29,17136.0,267.1609,267.2152,267.0795,267.0886,17136.0
2019-04-30 13:30:00,295.29,295.44,295.21,295.44,31429.0,267.0886,267.2242,267.0162,267.2242,31429.0
2019-04-30 13:35:00,295.44,295.59,295.43,295.59,16066.0,267.2242,267.3599,267.2152,267.3599,16066.0
2019-04-30 13:40:00,295.59,295.84,295.58,295.8,20786.0,267.3599,267.586,267.3509,267.5498,20786.0
2019-04-30 13:45:00,295.76,295.81,295.71,295.81,28012.0,267.5137,267.5589,267.4684,267.5589,28012.0
2019-04-30 13:50:00,295.81,295.86,295.76,295.77,22599.0,267.5589,267.6041,267.5137,267.5227,22599.0
2019-04-30 13:55:00,295.77,295.95,295.77,295.93,26704.0,267.5227,267.6855,267.5227,267.6674,26704.0
2019-04-30 14:00:00,295.95,295.99,295.84,295.86,44578.0,267.6855,267.7217,267.586,267.6041,44578.0
2019-04-30 14:05:00,295.86,295.89,295.73,295.73,27283.0,267.6041,267.6312,267.4865,267.4865,27283.0
2019-04-30 14:10:00,295.71,295.8,295.68,295.75,15934.0,267.4684,267.5498,267.4413,267.5046,15934.0
2019-04-30 14:15:00,295.73,295.88,295.73,295.87,26854.0,267.4865,267.6222,267.4865,267.6132,26854.0
2019-04-30 14:20:00,295.86,295.94,295.81,295.82,15064.0,267.6041,267.6765,267.5589,267.5679,15064.0
2019-04-30 14:25:00,295.84,295.84,295.74,295.8,12806.0,267.586,267.586,267.4956,267.5498,12806.0
2019-04-30 14:30:00,295.81,295.85,295.69,295.72,26221.0,267.5589,267.5951,267.4503,267.4775,26221.0
2019-04-30 14:35:00,295.72,295.83,295.65,295.82,29159.0,267.4775,267.577,267.4142,267.5679,29159.0
2019-04-30 14:40:00,295.81,295.93,295.81,295.83,53086.0,267.5589,267.6674,267.5589,267.577,53086.0
2019-04-30 14:45:00,295.84,295.93,295.83,295.89,15290.0,267.586,267.6674,267.577,267.6312,15290.0
2019-04-30 14:50:00,295.89,295.89,295.74,295.74,20924.0,267.6312,267.6312,267.4956,267.4956,20924.0
2019-04-30 14:55:00,295.74,295.82,295.71,295.78,19026.0,267.4956,267.5679,267.4684,267.5318,19026.0
2019-04-30 15:00:00,295.77,295.83,295.73,295.81,36933.0,267.5227,267.577,267.4865,267.5589,36933.0
2019-04-30 15:05:00,295.81,295.93,295.77,295.91,24118.0,267.5589,267.6674,267.5227,267.6493,24118.0
2019-04-30 15:10:00,295.91,295.92,295.73,295.75,18718.0,267.6493,267.6584,267.4865,267.5046,18718.0
2019-04-30 15:15:00,295.74,295.74,295.63,295.68,24776.0,267.4956,267.4956,267.3961,267.4413,24776.0
2019-04-30 15:20:00,295.69,295.94,295.69,295.76,41182.0,267.4503,267.6765,267.4503,267.5137,41182.0
2019-04-30 15:25:00,295.76,295.77,295.66,295.66,39964.0,267.5137,267.5227,267.4232,267.4232,39964.0
2019-04-30 15:30:00,295.67,295.82,295.28,295.81,424342.0,267.4323,267.5679,267.0795,267.5589,424342.0
2019-04-30 15:35:00,295.81,295.84,295.73,295.79,26839.0,267.5589,267.586,267.4865,267.5408,26839.0
2019-04-30 15:40:00,295.82,295.85,295.65,295.67,24209.0,267.5679,267.5951,267.4142,267.4323,24209.0
2019-04-30 15:45:00,295.68,295.85,295.65,295.83,60834.0,267.4413,267.5951,267.4142,267.577,60834.0
2019-04-30 15:50:00,295.82,295.95,295.74,295.93,54656.0,267.5679,267.6855,267.4956,267.6674,54656.0
2019-04-30 15:55:00,295.92,296.33,295.85,295.94,266608.0,267.6584,268.0292,267.5951,267.6765,266608.0
2019-05-01 09:30:00,296.73,296.77,296.58,296.63,82862.0,268.391,268.4272,268.2554,268.3006,82862.0
2019-05-01 09:35:00,296.58,296.73,296.46,296.71,39834.0,268.2554,268.391,268.1468,268.3729,39834.0
2019-05-01 09:40:00,296.74,296.76,296.46,296.51,37098.0,268.4001,268.4182,268.1468,268.192,37098.0
2019-05-01 09:45:00,296.47,296.61,296.44,296.44,25666.0,268.1559,268.2825,268.1287,268.1287,25666.0
2019-05-01 09:50:00,296.46,296.57,296.42,296.42,11805.0,268.1468,268.2463,268.1106,268.1106,11805.0
2019-05-01 09:55:00,296.35,296.51,296.33,296.47,11980.0,268.0473,268.192,268.0292,268.1559,11980.0
2019-05-01 10:00:00,296.46,296.47,296.0,296.27,124450.0,268.1468,268.1559,267.7307,267.975,124450.0
2019-05-01 10:05:00,296.32,296.51,296.21,296.41,6557.0,268.0202,268.192,267.9207,268.1016,6557.0
2019-05-01 10:10:00,296.51,296.62,296.44,296.54,41292.0,268.192,268.2915,268.1287,268.2192,41292.0
2019-05-01 10:15:00,296.55,296.56,296.43,296.45,16537.0,268.2282,268.2373,268.1197,268.1378,16537.0
2019-05-01 10:20:00,296.5,296.56,296.41,296.47,11987.0,268.183,268.2373,268.1016,268.1559,11987.0
2019-05-01 10:25:00,296.44,296.44,296.22,296.23,35772.0,268.1287,268.1287,267.9297,267.9388,35772.0
2019-05-01 10:30:00,296.19,296.23,296.13,296.21,12302.0,267.9026,267.9388,267.8483,267.9207,12302.0
2019-05-01 10:35:00,296.22,296.39,296.22,296.31,6783.0,267.9297,268.0835,267.9297,268.0111,6783.0
2019-05-01 10:40:00,296.35,296.35,296.2,296.25,7340.0,268.0473,268.0473,267.9116,267.9569,7340.0
2019-05-01 10:45:00,296.33,296.43,296.32,296.35,7095.0,268.0292,268.1197,268.0202,268.0473,7095.0
2019-05-01 10:50:00,296.33,296.4,296.27,296.28,10089.0,268.0292,268.0925,267.975,267.984,10089.0
2019-05-01 10:55:00,296.29,296.37,296.22,296.33,5412.0,267.993,268.0654,267.9297,268.0292,5412.0
2019-05-01 11:00:00,296.28,296.5,296.24,296.45,12876.0,267.984,268.183,267.9478,268.1378,12876.0
2019-05-01 11:05:00,296.49,296.49,296.4,296.41,3882.0,268.1739,268.1739,268.0925,268.1016,3882.0
2019-05-01 11:10:00,296.43,296.53,296.43,296.52,11204.0,268.1197,268.2101,268.1197,268.2011,11204.0
2019-05-01 11:15:00,296.52,296.56,296.43,296.45,4292.0,268.2011,268.2373,268.1197,268.1378,4292.0
2019-05-01 11:20:00,296.42,296.49,296.37,296.42,30771.0,268.1106,268.1739,268.0654,268.1106,30771.0
2019-05-01 11:25:00,296.45,296.48,296.43,296.43,1232.0,268.1378,268.1649,268.1197,268.1197,1232.0
2019-05-01 11:30:00,296.45,296.53,296.43,296.53,5602.0,268.1378,268.2101,268.1197,268.2101,5602.0
2019-05-01 11:35:00,296.54,296.76,296.54,296.73,41262.0,268.2192,268.4182,268.2192,268.391,41262.0
2019-05-01 11:40:00,296.76,296.92,296.76,296.92,34493.0,268.4182,268.5629,268.4182,268.5629,34493.0
2019-05-01 11:45:00,296.91,296.92,296.69,296.73,56044.0,268.5538,268.5629,268.3548,268.391,56044.0
2019-05-01 11:50:00,296.73,296.81,296.73,296.75,14343.0,268.391,268.4634,268.391,268.4091,14343.0
2019-05-01 11:55:00,296.76,296.81,296.65,296.66,6268.0,268.4182,268.4634,268.3187,268.3277,6268.0
2019-05-01 12:00:00,296.67,296.67,296.59,296.6,6075.0,268.3368,268.3368,268.2644,268.2734,6075.0
2019-05-01 12:05:00,296.6,296.6,296.36,296.42,9269.0,268.2734,268.2734,268.0564,268.1106,9269.0
2019-05-01 12:10:00,296.42,296.45,296.35,296.38,13357.0,268.1106,268.1378,268.0473,268.0745,13357.0
2019-05-01 12:15:00,296.34,296.39,296.2,296.2,10276.0,268.0383,268.0835,267.9116,267.9116,10276.0
2019-05-01 12:20:00,296.17,296.2,296.02,296.07,36431.0,267.8845,267.9116,267.7488,267.7941,36431.0
2019-05-01 12:25:00,296.01,296.12,295.95,296.12,7305.0,267.7398,267.8393,267.6855,267.8393,7305.0
2019-05-01 12:30:00,296.13,296.13,296.0,296.09,13306.0,267.8483,267.8483,267.7307,267.8121,13306.0
2019-05-01 12:35:00,296.09,296.16,296.01,296.01,18047.0,267.8121,267.8755,267.7398,267.7398,18047.0
2019-05-01 12:40:00,295.99,296.03,295.66,295.87,72396.0,267.7217,267.7579,267.4232,267.6132,72396.0
2019-05-01 12:45:00,295.86,295.92,295.79,295.86,24897.0,267.6041,267.6584,267.5408,267.6041,24897.0
2019-05-01 12:50:00,295.87,295.91,295.79,295.88,4922.0,267.6132,267.6493,267.5408,267.6222,4922.0
2019-05-01 12:55:00,295.9,296.05,295.89,296.05,4441.0,267.6403,267.776,267.6312,267.776,4441.0
2019-05-01 13:00:00,296.06,296.42,296.06,296.18,63699.0,267.785,268.1106,267.785,267.8936,63699.0
2019-05-01 13:05:00,296.15,296.15,296.01,296.03,21218.0,267.8664,267.8664,267.7398,267.7579,21218.0
2019-05-01 13:10:00,296.04,296.12,295.88,296.12,35781.0,267.7669,267.8393,267.6222,267.8393,35781.0
2019-05-01 13:15:00,296.11,296.13,296.05,296.12,5418.0,267.8302,267.8483,267.776,267.8393,5418.0
2019-05-01 13:20:00,296.11,296.15,296.05,296.05,4844.0,267.8302,267.8664,267.776,267.776,4844.0
2019-05-01 13:25:00,296.05,296.18,296.04,296.14,17809.0,267.776,267.8936,267.7669,267.8574,17809.0
2019-05-01 13:30:00,296.16,296.2,296.12,296.12,4582.0,267.8755,267.9116,267.8393,267.8393,4582.0
2019-05-01 13:35:00,296.12,296.24,296.09,296.18,13413.0,267.8393,267.9478,267.8121,267.8936,13413.0
2019-05-01 13:40:00,296.18,296.2,296.06,296.19,4250.0,267.8936,267.9116,267.785,267.9026,4250.0
2019-05-01 13:45:00,296.22,296.26,296.13,296.16,9543.0,267.9297,267.9659,267.8483,267.8755,9543.0
2019-05-01 13:50:00,296.2,296.23,296.11,296.23,7393.0,267.9116,267.9388,267.8302,267.9388,7393.0
2019-05-01 13:55:00,296.21,296.39,296.15,296.34,67629.0,267.9207,268.0835,267.8664,268.0383,67629.0
2019-05-01 14:00:00,296.3,296.75,296.11,296.72,47147.0,268.0021,268.4091,267.8302,268.382,47147.0
2019-05-01 14:05:00,296.73,296.93,296.66,296.74,33981.0,268.391,268.5719,268.3277,268.4001,33981.0
2019-05-01 14:10:00,296.72,296.76,296.58,296.62,35904.0,268.382,268.4182,268.2554,268.2915,35904.0
2019-05-01 14:15:00,296.63,296.83,296.62,296.77,20519.0,268.3006,268.4815,268.2915,268.4272,20519.0
2019-05-01 14:20:00,296.84,296.85,296.75,296.8,25728.0,268.4905,268.4996,268.4091,268.4543,25728.0
2019-05-01 14:25:00,296.8,296.87,296.61,296.61,36646.0,268.4543,268.5177,268.2825,268.2825,36646.0
2019-05-01 14:30:00,296.59,296.81,296.24,296.41,57872.0,268.2644,268.4634,267.9478,268.1016,57872.0
2019-05-01 14:35:00,296.33,296.46,295.57,295.57,69975.0,268.0292,268.1468,267.3418,267.3418,69975.0
2019-05-01 14:40:00,295.53,295.74,295.27,295.7,81987.0,267.3056,267.4956,267.0705,267.4594,81987.0
2019-05-01 14:45:00,295.74,295.75,295.56,295.61,54548.0,267.4956,267.5046,267.3328,267.378,54548.0
2019-05-01 14:50:00,295.65,296.07,295.51,296.04,39636.0,267.4142,267.7941,267.2875,267.7669,39636.0
2019-05-01 14:55:00,296.05,296.14,295.78,295.8,46383.0,267.776,267.8574,267.5318,267.5498,46383.0
2019-05-01 15:00:00,295.78,295.91,295.32,295.54,25944.0,267.5318,267.6493,267.1157,267.3147,25944.0
2019-05-01 15:05:00,295.6,295.74,295.35,295.65,18251.0,267.3689,267.4956,267.1428,267.4142,18251.0
2019-05-01 15:10:00,295.67,295.93,295.56,295.93,24258.0,267.4323,267.6674,267.3328,267.6674,24258.0
2019-05-01 15:15:00,295.86,295.97,295.74,295.96,21973.0,267.6041,267.7036,267.4956,267.6946,21973.0
2019-05-01 15:20:00,295.94,295.97,295.34,295.34,19051.0,267.6765,267.7036,267.1338,267.1338,19051.0
2019-05-01 15:25:00,295.32,295.51,295.14,295.36,64050.0,267.1157,267.2875,266.9529,267.1519,64050.0
2019-05-01 15:30:00,295.34,295.34,294.89,294.96,60673.0,267.1338,267.1338,266.7268,266.7901,60673.0
2019-05-01 15:35:00,294.91,295.19,294.84,294.84,32947.0,266.7448,266.9981,266.6815,266.6815,32947.0
2019-05-01 15:40:00,294.84,294.85,294.67,294.85,27958.0,266.6815,266.6906,266.5278,266.6906,27958.0
2019-05-01 15:45:00,294.78,294.8,294.34,294.37,33297.0,266.6273,266.6453,266.2293,266.2564,33297.0
2019-05-01 15:50:00,294.37,294.46,293.9,293.91,89530.0,266.2564,266.3378,265.8313,265.8403,89530.0
2019-05-01 15:55:00,293.92,294.22,293.77,293.8,346157.0,265.8494,266.1207,265.7137,265.7409,346157.0
2019-05-02 09:30:00,293.64,293.81,293.31,293.54,75415.0,265.5961,265.7499,265.2976,265.5057,75415.0
2019-05-02 09:35:00,293.48,294.02,293.47,293.81,60227.0,265.4514,265.9398,265.4424,265.7499,60227.0
2019-05-02 09:40:00,293.86,294.14,293.86,294.06,48006.0,265.7951,266.0484,265.7951,265.976,48006.0
2019-05-02 09:45:00,294.04,294.22,293.89,294.15,70471.0,265.9579,266.1207,265.8223,266.0574,70471.0
2019-05-02 09:50:00,294.19,294.23,294.06,294.22,30044.0,266.0936,266.1298,265.976,266.1207,30044.0
2019-05-02 09:55:00,294.23,294.29,294.12,294.13,18964.0,266.1298,266.1841,266.0303,266.0393,18964.0
2019-05-02 10:00:00,294.15,294.42,294.15,294.36,147499.0,266.0574,266.3016,266.0574,266.2474,147499.0
2019-05-02 10:05:00,294.35,294.48,294.31,294.36,21108.0,266.2383,266.3559,266.2021,266.2474,21108.0
2019-05-02 10:10:00,294.34,294.68,294.34,294.64,37316.0,266.2293,266.5368,266.2293,266.5006,37316.0
2019-05-02 10:15:00,294.63,294.64,294.43,294.54,19349.0,266.4916,266.5006,266.3107,266.4102,19349.0
2019-05-02 10:20:00,294.54,294.58,294.5,294.57,14840.0,266.4102,266.4464,266.374,266.4373,14840.0
2019-05-02 10:25:00,294.6,294.68,294.29,294.32,12546.0,266.4644,266.5368,266.1841,266.2112,12546.0
2019-05-02 10:30:00,294.33,294.51,294.23,294.43,65533.0,266.2202,266.383,266.1298,266.3107,65533.0
2019-05-02 10:35:00,294.44,294.54,294.33,294.48,10082.0,266.3197,266.4102,266.2202,266.3559,10082.0
2019-05-02 10:40:00,294.45,294.47,294.2,294.21,24184.0,266.3288,266.3469,266.1027,266.1117,24184.0
2019-05-02 10:45:00,294.19,294.24,294.08,294.22,66622.0,266.0936,266.1388,265.9941,266.1207,66622.0
2019-05-02 10:50:00,294.14,294.14,293.77,293.85,14835.0,266.0484,266.0484,265.7137,265.7861,14835.0
2019-05-02 10:55:00,293.88,293.98,293.58,293.59,13392.0,265.8132,265.9037,265.5419,265.5509,13392.0
2019-05-02 11:00:00,293.64,293.75,293.52,293.72,16837.0,265.5961,265.6956,265.4876,265.6685,16837.0
2019-05-02 11:05:00,293.68,293.9,293.67,293.89,17621.0,265.6323,265.8313,265.6233,265.8223,17621.0
2019-05-02 11:10:00,293.91,293.91,293.59,293.61,18571.0,265.8403,265.8403,265.5509,265.569,18571.0
2019-05-02 11:15:00,293.57,293.57,293.12,293.12,173853.0,265.5328,265.5328,265.1258,265.1258,173853.0
2019-05-02 11:20:00,293.13,293.13,292.52,292.56,78096.0,265.1348,265.1348,264.5831,264.6193,78096.0
2019-05-02 11:25:00,292.57,292.73,292.42,292.44,197324.0,264.6283,264.773,264.4926,264.5107,197324.0
2019-05-02 11:30:00,292.46,292.97,292.46,292.78,50853.0,264.5288,264.9901,264.5288,264.8183,50853.0
2019-05-02 11:35:00,292.74,292.92,292.47,292.56,18632.0,264.7821,264.9449,264.5379,264.6193,18632.0
2019-05-02 11:40:00,292.54,292.79,291.98,291.99,64064.0,264.6012,264.8273,264.0947,264.1037,64064.0
2019-05-02 11:45:00,292.0,292.02,291.54,292.02,61413.0,264.1128,264.1309,263.6967,264.1309,61413.0
2019-05-02 11:50:00,292.03,292.05,291.65,291.77,20264.0,264.1399,264.158,263.7962,263.9047,20264.0
2019-05-02 11:55:00,291.73,291.93,291.49,291.93,50584.0,263.8685,264.0494,263.6515,264.0494,50584.0
2019-05-02 12:00:00,291.95,292.05,291.71,291.96,30163.0,264.0675,264.158,263.8505,264.0766,30163.0
2019-05-02 12:05:00,291.97,292.14,291.92,292.08,11585.0,264.0856,264.2394,264.0404,264.1851,11585.0
2019-05-02 12:10:00,292.15,292.24,291.88,291.89,21627.0,264.2484,264.3298,264.0042,264.0133,21627.0
2019-05-02 12:15:00,291.92,292.08,291.8,291.95,21871.0,264.0404,264.1851,263.9319,264.0675,21871.0
2019-05-02 12:20:00,292.01,292.37,291.98,292.35,22588.0,264.1218,264.4474,264.0947,264.4293,22588.0
2019-05-02 12:25:00,292.34,292.38,292.09,292.26,11806.0,264.4203,264.4565,264.1942,264.3479,11806.0
2019-05-02 12:30:00,292.35,292.52,292.22,292.5,18243.0,264.4293,264.5831,264.3117,264.565,18243.0
2019-05-02 12:35:00,292.47,292.64,292.47,292.56,27961.0,264.5379,264.6916,264.5379,264.6193,27961.0
2019-05-02 12:40:00,292.64,292.73,292.31,292.31,28818.0,264.6916,264.773,264.3932,264.3932,28818.0
2019-05-02 12:45:00,292.29,292.56,292.25,292.54,16014.0,264.3751,264.6193,264.3389,264.6012,16014.0
2019-05-02 12:50:00,292.57,292.66,292.27,292.66,5864.0,264.6283,264.7097,264.357,264.7097,5864.0
2019-05-02 12:55:00,292.65,292.65,292.37,292.45,28133.0,264.7007,264.7007,264.4474,264.5198,28133.0
2019-05-02 13:00:00,292.5,292.58,292.07,292.09,22063.0,264.565,264.6374,264.1761,264.1942,22063.0
2019-05-02 13:05:00,292.09,292.62,292.08,292.62,7472.0,264.1942,264.6735,264.1851,264.6735,7472.0
2019-05-02 13:10:00,292.65,292.88,292.63,292.83,39616.0,264.7007,264.9087,264.6826,264.8635,39616.0
2019-05-02 13:15:00,292.8,292.98,292.78,292.97,16158.0,264.8364,264.9992,264.8183,264.9901,16158.0
2019-05-02 13:20:00,292.96,293.22,292.93,292.93,27742.0,264.9811,265.2162,264.9539,264.9539,27742.0
2019-05-02 13:25:00,292.92,293.11,292.88,293.0,17827.0,264.9449,265.1168,264.9087,265.0173,17827.0
2019-05-02 13:30:00,292.98,293.07,292.86,292.92,32149.0,264.9992,265.0806,264.8906,264.9449,32149.0
2019-05-02 13:35:00,292.94,293.34,292.92,293.23,40799.0,264.963,265.3248,264.9449,265.2253,40799.0
2019-05-02 13:40:00,293.25,293.31,293.04,293.05,26517.0,265.2434,265.2976,265.0534,265.0625,26517.0
2019-05-02 13:45:00,293.03,293.05,292.84,292.89,25983.0,265.0444,265.0625,264.8725,264.9178,25983.0
2019-05-02 13:50:00,292.88,293.25,292.87,293.03,13273.0,264.9087,265.2434,264.8997,265.0444,13273.0
2019-05-02 13:55:00,293.01,293.2,292.91,292.98,15901.0,265.0263,265.1982,264.9359,264.9992,15901.0
2019-05-02 14:00:00,292.95,293.14,292.85,293.13,8857.0,264.972,265.1439,264.8816,265.1348,8857.0
2019-05-02 14:05:00,293.02,293.16,292.91,292.91,19387.0,265.0353,265.162,264.9359,264.9359,19387.0
2019-05-02 14:10:00,292.91,293.24,292.9,293.15,70499.0,264.9359,265.2343,264.9268,265.1529,70499.0
2019-05-02 14:15:00,293.17,293.4,293.14,293.25,26459.0,265.171,265.3791,265.1439,265.2434,26459.0
2019-05-02 14:20:00,293.25,293.45,293.2,293.4,11399.0,265.2434,265.4243,265.1982,265.3791,11399.0
2019-05-02 14:25:00,293.36,293.38,293.09,293.12,37032.0,265.3429,265.361,265.0987,265.1258,37032.0
2019-05-02 14:30:00,293.11,293.35,293.06,293.07,32671.0,265.1168,265.3338,265.0715,265.0806,32671.0
2019-05-02 14:35:00,293.05,293.13,292.95,293.02,25945.0,265.0625,265.1348,264.972,265.0353,25945.0
2019-05-02 14:40:00,293.02,293.1,292.86,293.06,10809.0,265.0353,265.1077,264.8906,265.0715,10809.0
2019-05-02 14:45:00,293.06,293.19,292.61,292.64,15344.0,265.0715,265.1891,264.6645,264.6916,15344.0
2019-05-02 14:50:00,292.58,292.8,292.37,292.79,25616.0,264.6374,264.8364,264.4474,264.8273,25616.0
2019-05-02 14:55:00,292.77,292.93,292.75,292.75,13170.0,264.8092,264.9539,264.7911,264.7911,13170.0
2019-05-02 15:00:00,292.76,292.84,292.66,292.81,13443.0,264.8002,264.8725,264.7097,264.8454,13443.0
2019-05-02 15:05:00,292.84,292.99,292.75,292.77,22733.0,264.8725,265.0082,264.7911,264.8092,22733.0
2019-05-02 15:10:00,292.75,292.95,292.75,292.89,12546.0,264.7911,264.972,264.7911,264.9178,12546.0
2019-05-02 15:15:00,292.9,293.07,292.87,292.97,18596.0,264.9268,265.0806,264.8997,264.9901,18596.0
2019-05-02 15:20:00,293.01,293.2,293.0,293.19,22562.0,265.0263,265.1982,265.0173,265.1891,22562.0
2019-05-02 15:25:00,293.15,293.28,293.03,293.18,35230.0,265.1529,265.2705,265.0444,265.1801,35230.0
2019-05-02 15:30:00,293.14,293.29,292.99,293.0,137788.0,265.1439,265.2796,265.0082,265.0173,137788.0
2019-05-02 15:35:00,292.98,293.12,292.9,293.01,30075.0,264.9992,265.1258,264.9268,265.0263,30075.0
2019-05-02 15:40:00,293.01,293.07,292.81,292.98,29063.0,265.0263,265.0806,264.8454,264.9992,29063.0
2019-05-02 15:45:00,292.96,293.04,292.7,292.86,22617.0,264.9811,265.0534,264.7459,264.8906,22617.0
2019-05-02 15:50:00,292.86,293.17,292.85,293.1,63484.0,264.8906,265.171,264.8816,265.1077,63484.0
2019-05-02 15:55:00,293.11,293.3,292.95,293.26,89573.0,265.1168,265.2886,264.972,265.2524,89573.0
2019-05-03 09:30:00,294.79,295.02,294.66,294.89,74029.0,266.6363,266.8443,266.5187,266.7268,74029.0
2019-05-03 09:35:00,294.88,295.01,294.84,294.93,56850.0,266.7177,266.8353,266.6815,266.7629,56850.0
2019-05-03 09:40:00,294.98,295.07,294.77,294.77,25815.0,266.8082,266.8896,266.6182,266.6182,25815.0
2019-05-03 09:45:00,294.82,294.96,294.57,294.88,37862.0,266.6634,266.7901,266.4373,266.7177,37862.0
2019-05-03 09:50:00,294.92,295.05,294.81,295.04,22672.0,266.7539,266.8715,266.6544,266.8624,22672.0
2019-05-03 09:55:00,295.07,295.13,295.0,295.04,14568.0,266.8896,266.9438,266.8262,266.8624,14568.0
2019-05-03 10:00:00,295.0,295.29,294.91,295.09,39568.0,266.8262,267.0886,266.7448,266.9077,39568.0
2019-05-03 10:05:00,295.05,295.08,294.83,294.96,35072.0,266.8715,266.8986,266.6725,266.7901,35072.0
2019-05-03 10:10:00,294.91,295.0,294.6,294.76,28299.0,266.7448,266.8262,266.4644,266.6092,28299.0
2019-05-03 10:15:00,294.74,294.94,294.74,294.79,11014.0,266.5911,266.772,266.5911,266.6363,11014.0
2019-05-03 10:20:00,294.75,294.8,294.59,294.67,24455.0,266.6001,266.6453,266.4554,266.5278,24455.0
2019-05-03 10:25:00,294.68,294.79,294.61,294.78,10143.0,266.5368,266.6363,266.4735,266.6273,10143.0
2019-05-03 10:30:00,294.85,295.01,294.83,295.0,12268.0,266.6906,266.8353,266.6725,266.8262,12268.0
2019-05-03 10:35:00,295.0,295.05,294.92,294.96,9235.0,266.8262,266.8715,266.7539,266.7901,9235.0
2019-05-03 10:40:00,294.95,295.11,294.92,295.05,10347.0,266.781,266.9257,266.7539,266.8715,10347.0
2019-05-03 10:45:00,295.06,295.34,295.06,295.2,27828.0,266.8805,267.1338,266.8805,267.0071,27828.0
2019-05-03 10:50:00,295.23,295.3,295.16,295.26,10371.0,267.0343,267.0976,266.971,267.0614,10371.0
2019-05-03 10:55:00,295.24,295.4,295.24,295.34,12858.0,267.0433,267.188,267.0433,267.1338,12858.0
2019-05-03 11:00:00,295.38,295.69,295.37,295.66,39378.0,267.17,267.4503,267.1609,267.4232,39378.0
2019-05-03 11:05:00,295.66,295.68,295.56,295.57,13635.0,267.4232,267.4413,267.3328,267.3418,13635.0
2019-05-03 11:10:00,295.61,295.67,295.55,295.55,5923.0,267.378,267.4323,267.3237,267.3237,5923.0
2019-05-03 11:15:00,295.55,295.56,295.32,295.34,15704.0,267.3237,267.3328,267.1157,267.1338,15704.0
2019-05-03 11:20:00,295.31,295.35,295.21,295.3,6450.0,267.1066,267.1428,267.0162,267.0976,6450.0
2019-05-03 11:25:00,295.34,295.4,295.17,295.28,8311.0,267.1338,267.188,266.98,267.0795,8311.0
2019-05-03 11:30:00,295.3,295.4,295.23,295.28,14260.0,267.0976,267.188,267.0343,267.0795,14260.0
2019-05-03 11:35:00,295.26,295.39,295.19,295.3,5457.0,267.0614,267.179,266.9981,267.0976,5457.0
2019-05-03 11:40:00,295.34,295.49,295.33,295.46,16978.0,267.1338,267.2695,267.1247,267.2423,16978.0
2019-05-03 11:45:00,295.48,295.5,295.3,295.32,12653.0,267.2604,267.2785,267.0976,267.1157,12653.0
2019-05-03 11:50:00,295.3,295.66,295.3,295.66,32614.0,267.0976,267.4232,267.0976,267.4232,32614.0
2019-05-03 11:55:00,295.65,295.65,295.58,295.58,6209.0,267.4142,267.4142,267.3509,267.3509,6209.0
2019-05-03 12:00:00,295.56,295.69,295.52,295.69,19875.0,267.3328,267.4503,267.2966,267.4503,19875.0
2019-05-03 12:05:00,295.66,295.89,295.65,295.82,45828.0,267.4232,267.6312,267.4142,267.5679,45828.0
2019-05-03 12:10:00,295.81,295.81,295.73,295.76,13703.0,267.5589,267.5589,267.4865,267.5137,13703.0
2019-05-03 12:15:00,295.77,295.86,295.75,295.84,4644.0,267.5227,267.6041,267.5046,267.586,4644.0
2019-05-03 12:20:00,295.78,295.9,295.77,295.85,15816.0,267.5318,267.6403,267.5227,267.5951,15816.0
2019-05-03 12:25:00,295.84,295.93,295.84,295.9,11748.0,267.586,267.6674,267.586,267.6403,11748.0
2019-05-03 12:30:00,295.92,296.02,295.92,295.98,34057.0,267.6584,267.7488,267.6584,267.7127,34057.0
2019-05-03 12:35:00,295.96,296.0,295.82,295.84,62062.0,267.6946,267.7307,267.5679,267.586,62062.0
2019-05-03 12:40:00,295.84,295.88,295.78,295.85,8579.0,267.586,267.6222,267.5318,267.5951,8579.0
2019-05-03 12:45:00,295.85,295.91,295.8,295.84,17239.0,267.5951,267.6493,267.5498,267.586,17239.0
2019-05-03 12:50:00,295.85,295.97,295.81,295.92,11260.0,267.5951,267.7036,267.5589,267.6584,11260.0
2019-05-03 12:55:00,295.92,295.97,295.78,295.88,307838.0,267.6584,267.7036,267.5318,267.6222,307838.0
2019-05-03 13:00:00,295.88,295.92,295.78,295.83,308617.0,267.6222,267.6584,267.5318,267.577,308617.0
2019-05-03 13:05:00,295.85,295.88,295.8,295.83,14371.0,267.5951,267.6222,267.5498,267.577,14371.0
2019-05-03 13:10:00,295.86,295.94,295.84,295.91,36964.0,267.6041,267.6765,267.586,267.6493,36964.0
2019-05-03 13:15:00,295.92,296.1,295.92,296.09,95439.0,267.6584,267.8212,267.6584,267.8121,95439.0
2019-05-03 13:20:00,296.09,296.15,296.07,296.11,49880.0,267.8121,267.8664,267.7941,267.8302,49880.0
2019-05-03 13:25:00,296.11,296.17,296.09,296.16,20139.0,267.8302,267.8845,267.8121,267.8755,20139.0
2019-05-03 13:30:00,296.15,296.24,296.14,296.2,33925.0,267.8664,267.9478,267.8574,267.9116,33925.0
2019-05-03 13:35:00,296.19,296.21,296.15,296.21,8871.0,267.9026,267.9207,267.8664,267.9207,8871.0
2019-05-03 13:40:00,296.2,296.22,296.18,296.21,7033.0,267.9116,267.9297,267.8936,267.9207,7033.0
2019-05-03 13:45:00,296.16,296.21,296.12,296.19,8276.0,267.8755,267.9207,267.8393,267.9026,8276.0
2019-05-03 13:50:00,296.19,296.33,296.17,296.19,18053.0,267.9026,268.0292,267.8845,267.9026,18053.0
2019-05-03 13:55:00,296.17,296.22,296.09,296.18,17877.0,267.8845,267.9297,267.8121,267.8936,17877.0
2019-05-03 14:00:00,296.17,296.17,296.02,296.03,20244.0,267.8845,267.8845,267.7488,267.7579,20244.0
2019-05-03 14:05:00,296.05,296.14,296.04,296.08,31511.0,267.776,267.8574,267.7669,267.8031,31511.0
2019-05-03 14:10:00,296.09,296.16,296.08,296.15,36489.0,267.8121,267.8755,267.8031,267.8664,36489.0
2019-05-03 14:15:00,296.08,296.08,295.98,295.98,36042.0,267.8031,267.8031,267.7127,267.7127,36042.0
2019-05-03 14:20:00,296.0,296.04,295.98,295.98,74828.0,267.7307,267.7669,267.7127,267.7127,74828.0
2019-05-03 14:25:00,296.02,296.11,295.98,296.07,24135.0,267.7488,267.8302,267.7127,267.7941,24135.0
2019-05-03 14:30:00,296.06,296.08,295.98,296.02,9149.0,267.785,267.8031,267.7127,267.7488,9149.0
2019-05-03 14:35:00,296.0,296.01,295.92,295.95,24240.0,267.7307,267.7398,267.6584,267.6855,24240.0
2019-05-03 14:40:00,295.95,296.05,295.93,296.05,32486.0,267.6855,267.776,267.6674,267.776,32486.0
2019-05-03 14:45:00,296.06,296.18,296.03,296.14,14292.0,267.785,267.8936,267.7579,267.8574,14292.0
2019-05-03 14:50:00,296.12,296.12,295.99,296.03,12443.0,267.8393,267.8393,267.7217,267.7579,12443.0
2019-05-03 14:55:00,296.05,296.05,295.96,295.97,15138.0,267.776,267.776,267.6946,267.7036,15138.0
2019-05-03 15:00:00,295.96,295.96,295.83,295.86,19663.0,267.6946,267.6946,267.577,267.6041,19663.0
2019-05-03 15:05:00,295.88,296.0,295.88,295.98,16241.0,267.6222,267.7307,267.6222,267.7127,16241.0
2019-05-03 15:10:00,295.97,295.97,295.86,295.92,10213.0,267.7036,267.7036,267.6041,267.6584,10213.0
2019-05-03 15:15:00,295.92,295.92,295.78,295.78,15443.0,267.6584,267.6584,267.5318,267.5318,15443.0
2019-05-03 15:20:00,295.81,295.91,295.76,295.91,19146.0,267.5589,267.6493,267.5137,267.6493,19146.0
2019-05-03 15:25:00,295.9,295.99,295.89,295.96,17625.0,267.6403,267.7217,267.6312,267.6946,17625.0
2019-05-03 15:30:00,295.95,296.03,295.89,296.03,39096.0,267.6855,267.7579,267.6312,267.7579,39096.0
2019-05-03 15:35:00,296.01,296.05,295.96,296.04,26128.0,267.7398,267.776,267.6946,267.7669,26128.0
2019-05-03 15:40:00,296.05,296.05,295.88,296.01,22121.0,267.776,267.776,267.6222,267.7398,22121.0
2019-05-03 15:45:00,295.99,296.1,295.96,296.02,27109.0,267.7217,267.8212,267.6946,267.7488,27109.0
2019-05-03 15:50:00,296.04,296.13,296.04,296.08,27490.0,267.7669,267.8483,267.7669,267.8031,27490.0
2019-05-03 15:55:00,296.08,296.19,295.99,296.01,85696.0,267.8031,267.9026,267.7217,267.7398,85696.0
2019-05-06 09:30:00,291.22,292.27,290.88,292.22,205049.0,263.4073,264.357,263.0997,264.3117,205049.0
2019-05-06 09:35:00,292.27,292.55,292.09,292.55,88678.0,264.357,264.6102,264.1942,264.6102,88678.0
2019-05-06 09:40:00,292.56,292.59,292.35,292.52,99247.0,264.6193,264.6464,264.4293,264.5831,99247.0
2019-05-06 09:45:00,292.51,292.62,292.1,292.11,69948.0,264.5741,264.6735,264.2032,264.2123,69948.0
2019-05-06 09:50:00,292.12,292.55,291.98,292.55,51886.0,264.2213,264.6102,264.0947,264.6102,51886.0
2019-05-06 09:55:00,292.6,292.92,292.51,292.91,33299.0,264.6555,264.9449,264.5741,264.9359,33299.0
2019-05-06 10:00:00,292.9,292.92,292.49,292.58,46925.0,264.9268,264.9449,264.556,264.6374,46925.0
2019-05-06 10:05:00,292.55,292.86,292.46,292.86,34884.0,264.6102,264.8906,264.5288,264.8906,34884.0
2019-05-06 10:10:00,292.82,293.1,292.67,292.95,55904.0,264.8544,265.1077,264.7188,264.972,55904.0
2019-05-06 10:15:00,292.98,293.2,292.92,293.18,20626.0,264.9992,265.1982,264.9449,265.1801,20626.0
2019-05-06 10:20:00,293.18,293.37,293.06,293.1,26668.0,265.1801,265.3519,265.0715,265.1077,26668.0
2019-05-06 10:25:00,293.11,293.18,292.87,293.01,43242.0,265.1168,265.1801,264.8997,265.0263,43242.0
2019-05-06 10:30:00,293.0,293.06,292.88,292.97,13130.0,265.0173,265.0715,264.9087,264.9901,13130.0
2019-05-06 10:35:00,292.96,293.1,292.9,293.03,33660.0,264.9811,265.1077,264.9268,265.0444,33660.0
2019-05-06 10:40:00,293.04,293.24,292.88,292.88,17631.0,265.0534,265.2343,264.9087,264.9087,17631.0
2019-05-06 10:45:00,292.92,293.25,292.86,293.2,12300.0,264.9449,265.2434,264.8906,265.1982,12300.0
2019-05-06 10:50:00,293.16,293.62,293.15,293.41,34218.0,265.162,265.578,265.1529,265.3881,34218.0
2019-05-06 10:55:00,293.35,293.55,293.33,293.49,14527.0,265.3338,265.5147,265.3157,265.4605,14527.0
2019-05-06 11:00:00,293.42,293.55,293.28,293.4,8319.0,265.3971,265.5147,265.2705,265.3791,8319.0
2019-05-06 11:05:00,293.43,293.5,293.24,293.43,28717.0,265.4062,265.4695,265.2343,265.4062,28717.0
2019-05-06 11:10:00,293.47,293.47,293.21,293.41,20120.0,265.4424,265.4424,265.2072,265.3881,20120.0
2019-05-06 11:15:00,293.4,293.64,293.4,293.64,15065.0,265.3791,265.5961,265.3791,265.5961,15065.0
2019-05-06 11:20:00,293.64,293.84,293.64,293.78,19064.0,265.5961,265.777,265.5961,265.7228,19064.0
2019-05-06 11:25:00,293.82,293.9,293.69,293.87,13725.0,265.7589,265.8313,265.6414,265.8042,13725.0
2019-05-06 11:30:00,293.89,293.92,293.24,293.37,53555.0,265.8223,265.8494,265.2343,265.3519,53555.0
2019-05-06 11:35:00,293.37,293.61,293.35,293.59,13780.0,265.3519,265.569,265.3338,265.5509,13780.0
2019-05-06 11:40:00,293.66,293.75,293.57,293.65,24064.0,265.6142,265.6956,265.5328,265.6052,24064.0
2019-05-06 11:45:00,293.65,293.91,293.62,293.71,23860.0,265.6052,265.8403,265.578,265.6594,23860.0
2019-05-06 11:50:00,293.71,293.72,293.37,293.38,13307.0,265.6594,265.6685,265.3519,265.361,13307.0
2019-05-06 11:55:00,293.42,293.51,293.25,293.31,13182.0,265.3971,265.4785,265.2434,265.2976,13182.0
2019-05-06 12:00:00,293.34,293.42,293.1,293.2,19174.0,265.3248,265.3971,265.1077,265.1982,19174.0
2019-05-06 12:05:00,293.19,293.23,293.1,293.19,11706.0,265.1891,265.2253,265.1077,265.1891,11706.0
2019-05-06 12:10:00,293.17,293.3,293.12,293.29,11956.0,265.171,265.2886,265.1258,265.2796,11956.0
2019-05-06 12:15:00,293.3,293.34,293.09,293.27,9920.0,265.2886,265.3248,265.0987,265.2615,9920.0
2019-05-06 12:20:00,293.27,293.33,293.25,293.32,3900.0,265.2615,265.3157,265.2434,265.3067,3900.0
2019-05-06 12:25:00,293.29,293.31,293.15,293.17,19404.0,265.2796,265.2976,265.1529,265.171,19404.0
2019-05-06 12:30:00,293.17,293.35,293.17,293.26,6035.0,265.171,265.3338,265.171,265.2524,6035.0
2019-05-06 12:35:00,293.23,293.52,293.23,293.52,14508.0,265.2253,265.4876,265.2253,265.4876,14508.0
2019-05-06 12:40:00,293.46,293.49,293.36,293.37,15761.0,265.4333,265.4605,265.3429,265.3519,15761.0
2019-05-06 12:45:00,293.33,293.37,293.21,293.24,8087.0,265.3157,265.3519,265.2072,265.2343,8087.0
2019-05-06 12:50:00,293.24,293.31,293.14,293.27,34737.0,265.2343,265.2976,265.1439,265.2615,34737.0
2019-05-06 12:55:00,293.26,293.26,293.12,293.12,13222.0,265.2524,265.2524,265.1258,265.1258,13222.0
2019-05-06 13:00:00,293.11,293.13,292.94,293.12,11320.0,265.1168,265.1348,264.963,265.1258,11320.0
2019-05-06 13:05:00,293.17,293.34,293.17,293.19,18758.0,265.171,265.3248,265.171,265.1891,18758.0
2019-05-06 13:10:00,293.3,293.39,293.24,293.38,9421.0,265.2886,265.37,265.2343,265.361,9421.0
2019-05-06 13:15:00,293.37,293.51,293.36,293.43,10515.0,265.3519,265.4785,265.3429,265.4062,10515.0
2019-05-06 13:20:00,293.43,293.48,293.35,293.46,15179.0,265.4062,265.4514,265.3338,265.4333,15179.0
2019-05-06 13:25:00,293.45,293.63,293.45,293.62,7050.0,265.4243,265.5871,265.4243,265.578,7050.0
2019-05-06 13:30:00,293.63,293.66,293.54,293.59,11553.0,265.5871,265.6142,265.5057,265.5509,11553.0
2019-05-06 13:35:00,293.54,293.6,293.51,293.55,60101.0,265.5057,265.56,265.4785,265.5147,60101.0
2019-05-06 13:40:00,293.59,293.62,293.57,293.59,43536.0,265.5509,265.578,265.5328,265.5509,43536.0
2019-05-06 13:45:00,293.58,293.7,293.52,293.68,18789.0,265.5419,265.6504,265.4876,265.6323,18789.0
2019-05-06 13:50:00,293.7,293.72,293.66,293.67,13135.0,265.6504,265.6685,265.6142,265.6233,13135.0
2019-05-06 13:55:00,293.69,293.71,293.65,293.7,12541.0,265.6414,265.6594,265.6052,265.6504,12541.0
2019-05-06 14:00:00,293.69,293.7,293.63,293.65,14083.0,265.6414,265.6504,265.5871,265.6052,14083.0
2019-05-06 14:05:00,293.63,293.76,293.57,293.76,106536.0,265.5871,265.7047,265.5328,265.7047,106536.0
2019-05-06 14:10:00,293.77,293.85,293.77,293.83,21686.0,265.7137,265.7861,265.7137,265.768,21686.0
2019-05-06 14:15:00,293.82,293.98,293.79,293.95,19358.0,265.7589,265.9037,265.7318,265.8765,19358.0
2019-05-06 14:20:00,294.0,294.02,293.79,293.81,21574.0,265.9218,265.9398,265.7318,265.7499,21574.0
2019-05-06 14:25:00,293.8,294.04,293.8,294.0,11312.0,265.7409,265.9579,265.7409,265.9218,11312.0
2019-05-06 14:30:00,293.99,294.3,293.99,294.29,22628.0,265.9127,266.1931,265.9127,266.1841,22628.0
2019-05-06 14:35:00,294.29,294.46,294.27,294.43,22893.0,266.1841,266.3378,266.166,266.3107,22893.0
2019-05-06 14:40:00,294.39,294.57,294.39,294.57,86003.0,266.2745,266.4373,266.2745,266.4373,86003.0
2019-05-06 14:45:00,294.57,294.85,294.54,294.81,47648.0,266.4373,266.6906,266.4102,266.6544,47648.0
2019-05-06 14:50:00,294.79,295.03,294.78,294.93,41562.0,266.6363,266.8534,266.6273,266.7629,41562.0
2019-05-06 14:55:00,294.96,295.02,294.92,294.99,20024.0,266.7901,266.8443,266.7539,266.8172,20024.0
2019-05-06 15:00:00,295.03,295.08,294.91,294.96,27962.0,266.8534,266.8986,266.7448,266.7901,27962.0
2019-05-06 15:05:00,295.01,295.15,294.98,295.05,9836.0,266.8353,266.9619,266.8082,266.8715,9836.0
2019-05-06 15:10:00,295.05,295.08,294.79,294.83,12956.0,266.8715,266.8986,266.6363,266.6725,12956.0
2019-05-06 15:15:00,294.84,295.03,294.84,294.88,9393.0,266.6815,266.8534,266.6815,266.7177,9393.0
2019-05-06 15:20:00,294.89,295.11,294.89,295.05,23156.0,266.7268,266.9257,266.7268,266.8715,23156.0
2019-05-06 15:25:00,295.07,295.21,295.03,295.04,12460.0,266.8896,267.0162,266.8534,266.8624,12460.0
2019-05-06 15:30:00,295.05,295.15,294.9,295.15,85233.0,266.8715,266.9619,266.7358,266.9619,85233.0
2019-05-06 15:35:00,295.13,295.28,295.12,295.21,31470.0,266.9438,267.0795,266.9348,267.0162,31470.0
2019-05-06 15:40:00,295.23,295.24,294.93,294.94,37079.0,267.0343,267.0433,266.7629,266.772,37079.0
2019-05-06 15:45:00,294.92,295.04,294.79,295.04,20336.0,266.7539,266.8624,266.6363,266.8624,20336.0
2019-05-06 15:50:00,295.05,295.15,294.96,294.96,31416.0,266.8715,266.9619,266.7901,266.7901,31416.0
2019-05-06 15:55:00,294.91,294.93,294.7,294.86,70364.0,266.7448,266.7629,266.5549,266.6996,70364.0
2019-05-07 09:30:00,292.13,292.57,292.1,292.57,117660.0,264.2303,264.6283,264.2032,264.6283,117660.0
2019-05-07 09:35:00,292.6,292.79,292.47,292.74,64933.0,264.6555,264.8273,264.5379,264.7821,64933.0
2019-05-07 09:40:00,292.73,292.73,292.24,292.38,224074.0,264.773,264.773,264.3298,264.4565,224074.0
2019-05-07 09:45:00,292.36,292.54,291.39,291.5,113486.0,264.4384,264.6012,263.561,263.6605,113486.0
2019-05-07 09:50:00,291.51,291.63,291.08,291.49,124392.0,263.6696,263.7781,263.2806,263.6515,124392.0
2019-05-07 09:55:00,291.49,292.01,291.49,291.76,45088.0,263.6515,264.1218,263.6515,263.8957,45088.0
2019-05-07 10:00:00,291.71,291.74,290.88,290.98,85033.0,263.8505,263.8776,263.0997,263.1902,85033.0
2019-05-07 10:05:00,290.96,291.21,290.79,291.08,37904.0,263.1721,263.3982,263.0183,263.2806,37904.0
2019-05-07 10:10:00,291.03,291.15,290.78,290.78,53243.0,263.2354,263.3439,263.0093,263.0093,53243.0
2019-05-07 10:15:00,290.83,290.99,290.55,290.95,105964.0,263.0545,263.1992,262.8012,263.163,105964.0
2019-05-07 10:20:00,290.88,291.37,290.86,291.23,23468.0,263.0997,263.5429,263.0816,263.4163,23468.0
2019-05-07 10:25:00,291.21,291.61,291.02,291.58,45708.0,263.3982,263.76,263.2264,263.7329,45708.0
2019-05-07 10:30:00,291.53,291.65,291.01,291.01,27938.0,263.6876,263.7962,263.2173,263.2173,27938.0
2019-05-07 10:35:00,291.04,291.32,290.7,290.83,39370.0,263.2444,263.4977,262.9369,263.0545,39370.0
2019-05-07 10:40:00,290.81,290.81,290.45,290.45,61337.0,263.0364,263.0364,262.7108,262.7108,61337.0
2019-05-07 10:45:00,290.43,290.95,290.36,290.55,43934.0,262.6927,263.163,262.6294,262.8012,43934.0
2019-05-07 10:50:00,290.53,290.58,290.25,290.51,41158.0,262.7832,262.8284,262.5299,262.7651,41158.0
2019-05-07 10:55:00,290.63,290.71,290.35,290.43,24729.0,262.8736,262.946,262.6203,262.6927,24729.0
2019-05-07 11:00:00,290.44,290.45,289.93,290.0,57341.0,262.7017,262.7108,262.2405,262.3038,57341.0
2019-05-07 11:05:00,289.96,290.73,289.96,290.7,45993.0,262.2676,262.9641,262.2676,262.9369,45993.0
2019-05-07 11:10:00,290.79,290.89,290.52,290.81,41841.0,263.0183,263.1088,262.7741,263.0364,41841.0
2019-05-07 11:15:00,290.83,290.92,290.41,290.66,53171.0,263.0545,263.1359,262.6746,262.9007,53171.0
2019-05-07 11:20:00,290.61,290.61,290.2,290.3,51528.0,262.8555,262.8555,262.4847,262.5751,51528.0
2019-05-07 11:25:00,290.28,290.75,290.06,290.64,37834.0,262.557,262.9821,262.358,262.8826,37834.0
2019-05-07 11:30:00,290.61,291.0,290.61,290.66,42244.0,262.8555,263.2083,262.8555,262.9007,42244.0
2019-05-07 11:35:00,290.71,290.71,290.07,290.5,35679.0,262.946,262.946,262.3671,262.756,35679.0
2019-05-07 11:40:00,290.53,290.89,290.18,290.21,31412.0,262.7832,263.1088,262.4666,262.4937,31412.0
2019-05-07 11:45:00,290.16,290.56,290.11,290.33,23359.0,262.4485,262.8103,262.4033,262.6023,23359.0
2019-05-07 11:50:00,290.36,290.36,289.79,290.12,48520.0,262.6294,262.6294,262.1138,262.4123,48520.0
2019-05-07 11:55:00,290.2,290.21,289.76,290.09,32094.0,262.4847,262.4937,262.0867,262.3852,32094.0
2019-05-07 12:00:00,290.08,290.08,289.67,289.97,24368.0,262.3761,262.3761,262.0053,262.2766,24368.0
2019-05-07 12:05:00,289.95,290.43,289.95,290.2,45135.0,262.2585,262.6927,262.2585,262.4847,45135.0
2019-05-07 12:10:00,290.31,290.36,290.08,290.11,13282.0,262.5842,262.6294,262.3761,262.4033,13282.0
2019-05-07 12:15:00,290.06,290.41,290.06,290.36,21549.0,262.358,262.6746,262.358,262.6294,21549.0
2019-05-07 12:20:00,290.39,290.69,290.39,290.57,31085.0,262.6565,262.9279,262.6565,262.8193,31085.0
2019-05-07 12:25:00,290.67,290.97,290.67,290.89,49208.0,262.9098,263.1811,262.9098,263.1088,49208.0
2019-05-07 12:30:00,290.96,291.05,290.69,290.7,54206.0,263.1721,263.2535,262.9279,262.9369,54206.0
2019-05-07 12:35:00,290.78,290.97,290.71,290.79,29520.0,263.0093,263.1811,262.946,263.0183,29520.0
2019-05-07 12:40:00,290.78,290.79,290.51,290.53,24772.0,263.0093,263.0183,262.7651,262.7832,24772.0
2019-05-07 12:45:00,290.52,290.83,290.51,290.78,11483.0,262.7741,263.0545,262.7651,263.0093,11483.0
2019-05-07 12:50:00,290.77,291.06,290.77,290.89,27508.0,263.0002,263.2625,263.0002,263.1088,27508.0
2019-05-07 12:55:00,290.89,290.89,290.37,290.37,17892.0,263.1088,263.1088,262.6384,262.6384,17892.0
2019-05-07 13:00:00,290.33,290.46,290.0,290.01,26481.0,262.6023,262.7198,262.3038,262.3128,26481.0
2019-05-07 13:05:00,289.99,290.1,289.58,289.6,18358.0,262.2947,262.3942,261.9239,261.942,18358.0
2019-05-07 13:10:00,289.56,289.84,289.48,289.65,18495.0,261.9058,262.159,261.8334,261.9872,18495.0
2019-05-07 13:15:00,289.64,289.64,289.35,289.37,195940.0,261.9782,261.9782,261.7158,261.7339,195940.0
2019-05-07 13:20:00,289.36,289.38,289.13,289.13,37739.0,261.7249,261.743,261.5169,261.5169,37739.0
2019-05-07 13:25:00,289.05,289.15,288.89,289.06,46217.0,261.4445,261.5349,261.2998,261.4535,46217.0
2019-05-07 13:30:00,289.0,289.2,288.78,289.16,32545.0,261.3993,261.5802,261.2003,261.544,32545.0
2019-05-07 13:35:00,289.09,289.15,288.73,289.04,91896.0,261.4807,261.5349,261.1551,261.4355,91896.0
2019-05-07 13:40:00,289.0,289.09,288.66,288.71,37139.0,261.3993,261.4807,261.0917,261.137,37139.0
2019-05-07 13:45:00,288.71,289.32,288.71,289.26,37054.0,261.137,261.6887,261.137,261.6344,37054.0
2019-05-07 13:50:00,289.23,289.53,289.21,289.46,50731.0,261.6073,261.8787,261.5892,261.8153,50731.0
2019-05-07 13:55:00,289.47,289.6,289.24,289.24,19393.0,261.8244,261.942,261.6164,261.6164,19393.0
2019-05-07 14:00:00,289.19,289.38,288.96,288.96,53189.0,261.5711,261.743,261.3631,261.3631,53189.0
2019-05-07 14:05:00,288.96,289.57,288.96,289.38,42180.0,261.3631,261.9148,261.3631,261.743,42180.0
2019-05-07 14:10:00,289.39,289.44,288.94,289.06,37404.0,261.752,261.7973,261.345,261.4535,37404.0
2019-05-07 14:15:00,289.12,289.3,288.91,289.16,24736.0,261.5078,261.6706,261.3179,261.544,24736.0
2019-05-07 14:20:00,289.28,289.46,288.95,288.96,45164.0,261.6525,261.8153,261.354,261.3631,45164.0
2019-05-07 14:25:00,288.99,289.13,288.64,288.68,41250.0,261.3902,261.5169,261.0737,261.1098,41250.0
2019-05-07 14:30:00,288.71,288.89,288.27,288.38,56768.0,261.137,261.2998,260.739,260.8385,56768.0
2019-05-07 14:35:00,288.34,288.56,288.21,288.48,19963.0,260.8023,261.0013,260.6847,260.9289,19963.0
2019-05-07 14:40:00,288.54,288.85,288.4,288.42,39117.0,260.9832,261.2636,260.8566,260.8747,39117.0
2019-05-07 14:45:00,288.44,288.52,288.23,288.27,34843.0,260.8928,260.9651,260.7028,260.739,34843.0
2019-05-07 14:50:00,288.22,289.0,288.22,289.0,62987.0,260.6938,261.3993,260.6938,261.3993,62987.0
2019-05-07 14:55:00,289.0,289.19,288.87,288.96,43482.0,261.3993,261.5711,261.2817,261.3631,43482.0
2019-05-07 15:00:00,288.96,289.04,288.69,288.8,41082.0,261.3631,261.4355,261.1189,261.2184,41082.0
2019-05-07 15:05:00,288.82,288.96,288.42,288.94,44849.0,261.2365,261.3631,260.8747,261.345,44849.0
2019-05-07 15:10:00,288.9,289.3,288.83,289.06,33347.0,261.3088,261.6706,261.2455,261.4535,33347.0
2019-05-07 15:15:00,289.06,289.28,288.88,289.0,32782.0,261.4535,261.6525,261.2907,261.3993,32782.0
2019-05-07 15:20:00,288.98,289.24,288.64,288.69,45897.0,261.3812,261.6164,261.0737,261.1189,45897.0
2019-05-07 15:25:00,288.76,288.92,288.56,288.61,26009.0,261.1822,261.3269,261.0013,261.0465,26009.0
2019-05-07 15:30:00,288.54,288.71,288.15,288.26,75769.0,260.9832,261.137,260.6305,260.7299,75769.0
2019-05-07 15:35:00,288.29,288.36,287.75,287.84,85145.0,260.7571,260.8204,260.2687,260.3501,85145.0
2019-05-07 15:40:00,287.83,288.77,287.83,288.77,103287.0,260.341,261.1912,260.341,261.1912,103287.0
2019-05-07 15:45:00,288.81,289.12,288.67,289.11,120241.0,261.2274,261.5078,261.1008,261.4988,120241.0
2019-05-07 15:50:00,289.1,289.74,288.96,289.58,152880.0,261.4897,262.0686,261.3631,261.9239,152880.0
2019-05-07 15:55:00,289.66,290.15,289.61,289.98,246990.0,261.9962,262.4394,261.951,262.2857,246990.0
2019-05-08 09:30:00,289.55,289.85,288.97,289.12,292495.0,261.8967,262.1681,261.3721,261.5078,292495.0
2019-05-08 09:35:00,289.11,289.23,288.82,288.99,81301.0,261.4988,261.6073,261.2365,261.3902,81301.0
2019-05-08 09:40:00,288.98,289.82,288.86,289.58,65035.0,261.3812,262.141,261.2726,261.9239,65035.0
2019-05-08 09:45:00,289.65,290.21,289.62,289.92,95172.0,261.9872,262.4937,261.9601,262.2314,95172.0
2019-05-08 09:50:00,289.9,290.03,289.56,289.62,51759.0,262.2133,262.3309,261.9058,261.9601,51759.0
2019-05-08 09:55:00,289.61,289.96,289.47,289.96,62423.0,261.951,262.2676,261.8244,262.2676,62423.0
2019-05-08 10:00:00,289.95,290.18,289.74,289.77,50826.0,262.2585,262.4666,262.0686,262.0957,50826.0
2019-05-08 10:05:00,289.74,290.22,289.74,289.95,28194.0,262.0686,262.5028,262.0686,262.2585,28194.0
2019-05-08 10:10:00,289.94,290.09,289.65,290.06,63518.0,262.2495,262.3852,261.9872,262.358,63518.0
2019-05-08 10:15:00,290.03,290.26,289.97,290.2,37351.0,262.3309,262.5389,262.2766,262.4847,37351.0
2019-05-08 10:20:00,290.18,290.38,289.75,290.05,76554.0,262.4666,262.6475,262.0776,262.349,76554.0
2019-05-08 10:25:00,289.97,290.03,289.6,289.64,58402.0,262.2766,262.3309,261.942,261.9782,58402.0
2019-05-08 10:30:00,289.65,289.83,289.25,289.45,38557.0,261.9872,262.15,261.6254,261.8063,38557.0
2019-05-08 10:35:00,289.45,289.56,289.21,289.49,33843.0,261.8063,261.9058,261.5892,261.8425,33843.0
2019-05-08 10:40:00,289.47,289.91,289.46,289.89,36547.0,261.8244,262.2224,261.8153,262.2043,36547.0
2019-05-08 10:45:00,289.86,290.07,289.72,289.72,47731.0,262.1771,262.3671,262.0505,262.0505,47731.0
2019-05-08 10:50:00,289.75,290.04,289.75,289.99,35347.0,262.0776,262.3399,262.0776,262.2947,35347.0
2019-05-08 10:55:00,289.98,290.7,289.58,290.67,71857.0,262.2857,262.9369,261.9239,262.9098,71857.0
2019-05-08 11:00:00,290.69,291.19,290.32,290.89,206584.0,262.9279,263.3801,262.5932,263.1088,206584.0
2019-05-08 11:05:00,290.85,291.38,290.76,290.86,80149.0,263.0726,263.552,262.9912,263.0816,80149.0
2019-05-08 11:10:00,290.96,291.09,290.7,290.92,50234.0,263.1721,263.2897,262.9369,263.1359,50234.0
2019-05-08 11:15:00,290.87,291.15,290.66,290.75,76183.0,263.0907,263.3439,262.9007,262.9821,76183.0
2019-05-08 11:20:00,290.76,290.96,290.5,290.72,68181.0,262.9912,263.1721,262.756,262.955,68181.0
2019-05-08 11:25:00,290.7,290.86,290.53,290.55,43975.0,262.9369,263.0816,262.7832,262.8012,43975.0
2019-05-08 11:30:00,290.56,290.77,289.92,290.21,103726.0,262.8103,263.0002,262.2314,262.4937,103726.0
2019-05-08 11:35:00,290.18,290.4,289.78,289.81,59884.0,262.4666,262.6656,262.1048,262.1319,59884.0
2019-05-08 11:40:00,289.81,290.0,289.79,289.94,22966.0,262.1319,262.3038,262.1138,262.2495,22966.0
2019-05-08 11:45:00,289.87,290.29,289.83,290.28,35096.0,262.1862,262.5661,262.15,262.557,35096.0
2019-05-08 11:50:00,290.28,290.38,290.14,290.27,43878.0,262.557,262.6475,262.4304,262.548,43878.0
2019-05-08 11:55:00,290.28,290.65,290.27,290.36,51063.0,262.557,262.8917,262.548,262.6294,51063.0
2019-05-08 12:00:00,290.39,290.42,289.88,289.92,41886.0,262.6565,262.6837,262.1952,262.2314,41886.0
2019-05-08 12:05:00,290.02,290.14,289.75,289.81,42545.0,262.3219,262.4304,262.0776,262.1319,42545.0
2019-05-08 12:10:00,289.81,289.96,289.71,289.8,23531.0,262.1319,262.2676,262.0415,262.1229,23531.0
2019-05-08 12:15:00,289.8,290.07,289.8,290.01,21084.0,262.1229,262.3671,262.1229,262.3128,21084.0
2019-05-08 12:20:00,290.02,290.19,289.91,290.06,32648.0,262.3219,262.4756,262.2224,262.358,32648.0
2019-05-08 12:25:00,290.06,290.39,289.99,290.38,20143.0,262.358,262.6565,262.2947,262.6475,20143.0
2019-05-08 12:30:00,290.33,290.43,290.18,290.43,21699.0,262.6023,262.6927,262.4666,262.6927,21699.0
2019-05-08 12:35:00,290.42,290.57,290.34,290.47,22987.0,262.6837,262.8193,262.6113,262.7289,22987.0
2019-05-08 12:40:00,290.49,290.64,290.49,290.64,10627.0,262.747,262.8826,262.747,262.8826,10627.0
2019-05-08 12:45:00,290.68,290.84,290.62,290.62,23247.0,262.9188,263.0635,262.8646,262.8646,23247.0
2019-05-08 12:50:00,290.61,290.84,290.61,290.81,9848.0,262.8555,263.0635,262.8555,263.0364,9848.0
2019-05-08 12:55:00,290.83,290.93,290.8,290.9,13695.0,263.0545,263.1449,263.0274,263.1178,13695.0
2019-05-08 13:00:00,290.93,291.01,290.71,290.94,15008.0,263.1449,263.2173,262.946,263.154,15008.0
2019-05-08 13:05:00,290.96,291.07,290.78,290.78,24630.0,263.1721,263.2716,263.0093,263.0093,24630.0
2019-05-08 13:10:00,290.76,290.79,290.57,290.63,21747.0,262.9912,263.0183,262.8193,262.8736,21747.0
2019-05-08 13:15:00,290.66,290.7,290.48,290.52,18266.0,262.9007,262.9369,262.7379,262.7741,18266.0
2019-05-08 13:20:00,290.52,290.81,290.49,290.71,11961.0,262.7741,263.0364,262.747,262.946,11961.0
2019-05-08 13:25:00,290.73,290.76,290.66,290.68,6359.0,262.9641,262.9912,262.9007,262.9188,6359.0
2019-05-08 13:30:00,290.72,290.81,290.52,290.71,15407.0,262.955,263.0364,262.7741,262.946,15407.0
2019-05-08 13:35:00,290.73,290.75,290.39,290.54,20165.0,262.9641,262.9821,262.6565,262.7922,20165.0
2019-05-08 13:40:00,290.57,290.7,290.41,290.64,14575.0,262.8193,262.9369,262.6746,262.8826,14575.0
2019-05-08 13:45:00,290.69,290.74,290.43,290.58,31911.0,262.9279,262.9731,262.6927,262.8284,31911.0
2019-05-08 13:50:00,290.62,290.7,290.47,290.54,14125.0,262.8646,262.9369,262.7289,262.7922,14125.0
2019-05-08 13:55:00,290.56,290.72,290.51,290.66,8666.0,262.8103,262.955,262.7651,262.9007,8666.0
2019-05-08 14:00:00,290.71,290.76,290.5,290.52,10365.0,262.946,262.9912,262.756,262.7741,10365.0
2019-05-08 14:05:00,290.51,290.63,290.48,290.62,23321.0,262.7651,262.8736,262.7379,262.8646,23321.0
2019-05-08 14:10:00,290.61,290.61,290.29,290.29,47933.0,262.8555,262.8555,262.5661,262.5661,47933.0
2019-05-08 14:15:00,290.38,290.55,290.35,290.46,14046.0,262.6475,262.8012,262.6203,262.7198,14046.0
2019-05-08 14:20:00,290.49,290.66,290.46,290.66,40908.0,262.747,262.9007,262.7198,262.9007,40908.0
2019-05-08 14:25:00,290.64,290.72,290.55,290.69,43781.0,262.8826,262.955,262.8012,262.9279,43781.0
2019-05-08 14:30:00,290.73,290.86,290.72,290.77,38523.0,262.9641,263.0816,262.955,263.0002,38523.0
2019-05-08 14:35:00,290.75,290.75,290.63,290.69,34315.0,262.9821,262.9821,262.8736,262.9279,34315.0
2019-05-08 14:40:00,290.73,290.87,290.73,290.85,21505.0,262.9641,263.0907,262.9641,263.0726,21505.0
2019-05-08 14:45:00,290.9,290.9,290.61,290.73,33231.0,263.1178,263.1178,262.8555,262.9641,33231.0
2019-05-08 14:50:00,290.72,290.77,290.61,290.74,28327.0,262.955,263.0002,262.8555,262.9731,28327.0
2019-05-08 14:55:00,290.73,290.75,290.53,290.71,36265.0,262.9641,262.9821,262.7832,262.946,36265.0
2019-05-08 15:00:00,290.75,290.98,290.75,290.8,91971.0,262.9821,263.1902,262.9821,263.0274,91971.0
2019-05-08 15:05:00,290.81,290.91,290.71,290.81,22148.0,263.0364,263.1269,262.946,263.0364,22148.0
2019-05-08 15:10:00,290.81,290.9,290.76,290.87,17879.0,263.0364,263.1178,262.9912,263.0907,17879.0
2019-05-08 15:15:00,290.88,291.08,290.81,291.01,19968.0,263.0997,263.2806,263.0364,263.2173,19968.0
2019-05-08 15:20:00,291.02,291.16,291.02,291.11,19189.0,263.2264,263.353,263.2264,263.3078,19189.0
2019-05-08 15:25:00,291.12,291.2,291.07,291.11,32604.0,263.3168,263.3892,263.2716,263.3078,32604.0
2019-05-08 15:30:00,291.17,291.2,290.95,290.96,25902.0,263.362,263.3892,263.163,263.1721,25902.0
2019-05-08 15:35:00,290.97,291.06,290.97,290.97,26132.0,263.1811,263.2625,263.1811,263.1811,26132.0
2019-05-08 15:40:00,290.96,290.96,290.6,290.64,32045.0,263.1721,263.1721,262.8465,262.8826,32045.0
2019-05-08 15:45:00,290.64,290.65,290.15,290.27,26548.0,262.8826,262.8917,262.4394,262.548,26548.0
2019-05-08 15:50:00,290.25,290.25,289.8,289.86,1053093.0,262.5299,262.5299,262.1229,262.1771,1053093.0
2019-05-08 15:55:00,289.86,289.86,289.43,289.52,513630.0,262.1771,262.1771,261.7882,261.8696,513630.0
2019-05-09 09:30:00,287.18,287.47,286.91,287.35,183951.0,259.7531,260.0154,259.5089,259.9069,183951.0
2019-05-09 09:35:00,287.25,287.37,286.84,287.29,73159.0,259.8164,259.9249,259.4456,259.8526,73159.0
2019-05-09 09:40:00,287.25,287.27,286.65,286.68,105159.0,259.8164,259.8345,259.2737,259.3008,105159.0
2019-05-09 09:45:00,286.66,286.69,286.3,286.38,142983.0,259.2828,259.3099,258.9571,259.0295,142983.0
2019-05-09 09:50:00,286.34,286.36,285.93,285.95,155226.0,258.9933,259.0114,258.6225,258.6406,155226.0
2019-05-09 09:55:00,285.97,286.66,285.9,286.5,53717.0,258.6587,259.2828,258.5953,259.138,53717.0
2019-05-09 10:00:00,286.45,286.45,285.87,285.88,88604.0,259.0928,259.0928,258.5682,258.5772,88604.0
2019-05-09 10:05:00,285.89,286.23,285.8,286.15,65794.0,258.5863,258.8938,258.5049,258.8215,65794.0
2019-05-09 10:10:00,286.12,286.42,286.0,286.21,43012.0,258.7943,259.0657,258.6858,258.8757,43012.0
2019-05-09 10:15:00,286.19,286.41,286.06,286.1,36435.0,258.8576,259.0566,258.7401,258.7762,36435.0
2019-05-09 10:20:00,286.03,286.04,285.62,285.69,84879.0,258.7129,258.722,258.3421,258.4054,84879.0
2019-05-09 10:25:00,285.62,285.81,285.26,285.65,106794.0,258.3421,258.5139,258.0165,258.3692,106794.0
2019-05-09 10:30:00,285.61,285.84,285.45,285.66,32520.0,258.333,258.5411,258.1883,258.3783,32520.0
2019-05-09 10:35:00,285.73,285.76,285.36,285.36,17759.0,258.4416,258.4687,258.1069,258.1069,17759.0
2019-05-09 10:40:00,285.4,286.1,285.38,285.99,31543.0,258.1431,258.7762,258.125,258.6767,31543.0
2019-05-09 10:45:00,285.88,286.35,285.85,286.29,25419.0,258.5772,259.0024,258.5501,258.9481,25419.0
2019-05-09 10:50:00,286.25,286.4,286.08,286.08,14233.0,258.9119,259.0476,258.7581,258.7581,14233.0
2019-05-09 10:55:00,286.14,286.14,285.52,285.62,19437.0,258.8124,258.8124,258.2516,258.3421,19437.0
2019-05-09 11:00:00,285.57,286.04,285.52,285.81,20339.0,258.2969,258.722,258.2516,258.5139,20339.0
2019-05-09 11:05:00,285.8,285.85,285.46,285.57,40769.0,258.5049,258.5501,258.1974,258.2969,40769.0
2019-05-09 11:10:00,285.63,286.15,285.49,286.15,26029.0,258.3511,258.8215,258.2245,258.8215,26029.0
2019-05-09 11:15:00,286.16,286.26,285.92,285.93,21867.0,258.8305,258.921,258.6134,258.6225,21867.0
2019-05-09 11:20:00,285.97,286.09,285.58,285.65,45052.0,258.6587,258.7672,258.3059,258.3692,45052.0
2019-05-09 11:25:00,285.7,285.77,285.23,285.42,28401.0,258.4144,258.4778,257.9893,258.1612,28401.0
2019-05-09 11:30:00,285.5,285.86,285.5,285.84,23054.0,258.2335,258.5592,258.2335,258.5411,23054.0
2019-05-09 11:35:00,285.84,286.04,285.84,285.85,16550.0,258.5411,258.722,258.5411,258.5501,16550.0
2019-05-09 11:40:00,285.91,286.02,285.63,285.97,12856.0,258.6044,258.7039,258.3511,258.6587,12856.0
2019-05-09 11:45:00,285.99,286.32,285.99,286.32,20307.0,258.6767,258.9752,258.6767,258.9752,20307.0
2019-05-09 11:50:00,286.32,286.77,286.1,286.62,44041.0,258.9752,259.3822,258.7762,259.2466,44041.0
2019-05-09 11:55:00,286.62,286.76,286.35,286.5,65933.0,259.2466,259.3732,259.0024,259.138,65933.0
2019-05-09 12:00:00,286.56,286.56,286.18,286.29,24560.0,259.1923,259.1923,258.8486,258.9481,24560.0
2019-05-09 12:05:00,286.3,286.46,286.11,286.46,39157.0,258.9571,259.1019,258.7853,259.1019,39157.0
2019-05-09 12:10:00,286.47,286.69,286.37,286.62,29287.0,259.1109,259.3099,259.0204,259.2466,29287.0
2019-05-09 12:15:00,286.6,286.84,286.43,286.7,37358.0,259.2285,259.4456,259.0747,259.3189,37358.0
2019-05-09 12:20:00,286.71,286.8,286.59,286.59,13886.0,259.328,259.4094,259.2194,259.2194,13886.0
2019-05-09 12:25:00,286.67,287.47,286.54,287.27,155911.0,259.2918,260.0154,259.1742,259.8345,155911.0
2019-05-09 12:30:00,287.31,287.98,287.31,287.84,96280.0,259.8707,260.4767,259.8707,260.3501,96280.0
2019-05-09 12:35:00,287.88,288.61,287.88,288.36,45833.0,260.3862,261.0465,260.3862,260.8204,45833.0
2019-05-09 12:40:00,288.43,289.06,288.03,288.14,110187.0,260.8837,261.4535,260.5219,260.6214,110187.0
2019-05-09 12:45:00,288.1,288.27,287.79,288.14,45786.0,260.5852,260.739,260.3048,260.6214,45786.0
2019-05-09 12:50:00,288.04,288.52,287.96,288.39,20689.0,260.531,260.9651,260.4586,260.8475,20689.0
2019-05-09 12:55:00,288.37,288.54,288.19,288.25,36093.0,260.8294,260.9832,260.6666,260.7209,36093.0
2019-05-09 13:00:00,288.3,288.75,288.3,288.64,29269.0,260.7661,261.1731,260.7661,261.0737,29269.0
2019-05-09 13:05:00,288.58,288.74,288.22,288.26,18597.0,261.0194,261.1641,260.6938,260.7299,18597.0
2019-05-09 13:10:00,288.25,288.54,288.07,288.45,48206.0,260.7209,260.9832,260.5581,260.9018,48206.0
2019-05-09 13:15:00,288.47,288.52,287.96,288.04,23794.0,260.9199,260.9651,260.4586,260.531,23794.0
2019-05-09 13:20:00,288.07,288.17,287.86,288.17,11036.0,260.5581,260.6485,260.3681,260.6485,11036.0
2019-05-09 13:25:00,288.24,288.3,288.02,288.08,10309.0,260.7119,260.7661,260.5129,260.5671,10309.0
2019-05-09 13:30:00,288.18,288.29,287.95,288.23,82945.0,260.6576,260.7571,260.4496,260.7028,82945.0
2019-05-09 13:35:00,288.17,288.44,288.02,288.43,56838.0,260.6485,260.8928,260.5129,260.8837,56838.0
2019-05-09 13:40:00,288.42,288.51,288.32,288.47,60216.0,260.8747,260.9561,260.7842,260.9199,60216.0
2019-05-09 13:45:00,288.51,289.24,288.49,289.22,87976.0,260.9561,261.6164,260.938,261.5983,87976.0
2019-05-09 13:50:00,289.14,289.14,288.62,288.66,84258.0,261.5259,261.5259,261.0556,261.0917,84258.0
2019-05-09 13:55:00,288.64,288.82,288.54,288.6,35831.0,261.0737,261.2365,260.9832,261.0375,35831.0
2019-05-09 14:00:00,288.62,288.88,288.33,288.37,42647.0,261.0556,261.2907,260.7933,260.8294,42647.0
2019-05-09 14:05:00,288.39,288.6,288.24,288.52,24285.0,260.8475,261.0375,260.7119,260.9651,24285.0
2019-05-09 14:10:00,288.48,288.6,288.31,288.56,12260.0,260.9289,261.0375,260.7752,261.0013,12260.0
2019-05-09 14:15:00,288.56,288.95,288.54,288.85,66191.0,261.0013,261.354,260.9832,261.2636,66191.0
2019-05-09 14:20:00,288.88,289.18,288.86,288.87,18280.0,261.2907,261.5621,261.2726,261.2817,18280.0
2019-05-09 14:25:00,288.86,288.9,288.62,288.84,12654.0,261.2726,261.3088,261.0556,261.2546,12654.0
2019-05-09 14:30:00,288.87,289.07,288.84,288.87,17644.0,261.2817,261.4626,261.2546,261.2817,17644.0
2019-05-09 14:35:00,288.92,289.14,288.89,288.89,17007.0,261.3269,261.5259,261.2998,261.2998,17007.0
2019-05-09 14:40:00,288.94,289.23,288.94,289.17,19304.0,261.345,261.6073,261.345,261.553,19304.0
2019-05-09 14:45:00,289.02,289.07,288.69,288.69,12351.0,261.4174,261.4626,261.1189,261.1189,12351.0
2019-05-09 14:50:00,288.76,288.98,288.76,288.79,14613.0,261.1822,261.3812,261.1822,261.2093,14613.0
2019-05-09 14:55:00,288.76,288.82,288.09,288.11,31850.0,261.1822,261.2365,260.5762,260.5943,31850.0
2019-05-09 15:00:00,288.15,288.28,287.77,288.06,27576.0,260.6305,260.748,260.2867,260.549,27576.0
2019-05-09 15:05:00,288.06,288.1,287.52,287.53,15525.0,260.549,260.5852,260.0606,260.0697,15525.0
2019-05-09 15:10:00,287.55,287.82,287.54,287.79,25435.0,260.0878,260.332,260.0787,260.3048,25435.0
2019-05-09 15:15:00,287.83,288.08,287.74,288.08,15802.0,260.341,260.5671,260.2596,260.5671,15802.0
2019-05-09 15:20:00,288.0,288.11,287.87,287.96,10850.0,260.4948,260.5943,260.3772,260.4586,10850.0
2019-05-09 15:25:00,288.03,288.5,288.03,288.49,27650.0,260.5219,260.947,260.5219,260.938,27650.0
2019-05-09 15:30:00,288.49,289.04,288.44,288.85,61326.0,260.938,261.4355,260.8928,261.2636,61326.0
2019-05-09 15:35:00,288.85,288.99,288.67,288.99,48931.0,261.2636,261.3902,261.1008,261.3902,48931.0
2019-05-09 15:40:00,288.99,288.99,288.55,288.66,39291.0,261.3902,261.3902,260.9922,261.0917,39291.0
2019-05-09 15:45:00,288.66,288.88,288.25,288.29,43653.0,261.0917,261.2907,260.7209,260.7571,43653.0
2019-05-09 15:50:00,288.27,288.76,288.27,288.73,33866.0,260.739,261.1822,260.739,261.1551,33866.0
2019-05-09 15:55:00,288.68,288.86,288.57,288.73,175108.0,261.1098,261.2726,261.0103,261.1551,175108.0
2019-05-10 09:30:00,287.6,287.95,287.48,287.53,116185.0,260.133,260.4496,260.0244,260.0697,116185.0
2019-05-10 09:35:00,287.58,288.0,287.46,287.94,58682.0,260.1149,260.4948,260.0063,260.4405,58682.0
2019-05-10 09:40:00,287.96,288.17,287.84,287.94,40126.0,260.4586,260.6485,260.3501,260.4405,40126.0
2019-05-10 09:45:00,288.04,288.32,287.99,288.09,60108.0,260.531,260.7842,260.4857,260.5762,60108.0
2019-05-10 09:50:00,288.11,288.15,287.51,287.64,27816.0,260.5943,260.6305,260.0516,260.1692,27816.0
2019-05-10 09:55:00,287.64,287.91,287.55,287.56,34389.0,260.1692,260.4134,260.0878,260.0968,34389.0
2019-05-10 10:00:00,287.54,287.56,287.09,287.09,39654.0,260.0787,260.0968,259.6717,259.6717,39654.0
2019-05-10 10:05:00,287.06,287.21,286.93,287.07,25515.0,259.6446,259.7802,259.527,259.6536,25515.0
2019-05-10 10:10:00,287.05,287.05,286.56,286.6,41833.0,259.6355,259.6355,259.1923,259.2285,41833.0
2019-05-10 10:15:00,286.53,286.53,286.01,286.46,63491.0,259.1652,259.1652,258.6948,259.1019,63491.0
2019-05-10 10:20:00,286.44,286.46,286.13,286.13,26163.0,259.0838,259.1019,258.8034,258.8034,26163.0
2019-05-10 10:25:00,286.14,286.55,286.13,286.26,25783.0,258.8124,259.1833,258.8034,258.921,25783.0
2019-05-10 10:30:00,286.24,286.24,285.83,285.87,30310.0,258.9029,258.9029,258.532,258.5682,30310.0
2019-05-10 10:35:00,285.87,285.87,285.29,285.48,43403.0,258.5682,258.5682,258.0436,258.2154,43403.0
2019-05-10 10:40:00,285.47,285.47,284.47,285.05,113760.0,258.2064,258.2064,257.3019,257.8265,113760.0
2019-05-10 10:45:00,285.05,285.39,284.99,285.14,53733.0,257.8265,258.134,257.7722,257.9079,53733.0
2019-05-10 10:50:00,285.23,285.44,285.05,285.25,24007.0,257.9893,258.1793,257.8265,258.0074,24007.0
2019-05-10 10:55:00,285.21,285.35,284.75,284.88,38430.0,257.9712,258.0979,257.5552,257.6728,38430.0
2019-05-10 11:00:00,284.81,284.92,284.21,284.66,56472.0,257.6094,257.7089,257.0667,257.4738,56472.0
2019-05-10 11:05:00,284.67,285.15,284.66,284.98,71472.0,257.4828,257.917,257.4738,257.7632,71472.0
2019-05-10 11:10:00,285.09,285.29,284.88,284.99,30128.0,257.8627,258.0436,257.6728,257.7722,30128.0
2019-05-10 11:15:00,284.96,285.38,284.75,285.38,15946.0,257.7451,258.125,257.5552,258.125,15946.0
2019-05-10 11:20:00,285.4,285.6,285.29,285.46,27337.0,258.1431,258.324,258.0436,258.1974,27337.0
2019-05-10 11:25:00,285.48,285.6,284.88,284.9,61689.0,258.2154,258.324,257.6728,257.6908,61689.0
2019-05-10 11:30:00,284.9,284.95,284.53,284.62,31322.0,257.6908,257.7361,257.3562,257.4376,31322.0
2019-05-10 11:35:00,284.64,285.4,284.55,285.18,51076.0,257.4557,258.1431,257.3743,257.9441,51076.0
2019-05-10 11:40:00,285.13,285.16,284.42,284.82,43666.0,257.8989,257.926,257.2567,257.6185,43666.0
2019-05-10 11:45:00,284.79,284.89,284.46,284.53,38773.0,257.5913,257.6818,257.2929,257.3562,38773.0
2019-05-10 11:50:00,284.47,285.26,284.45,285.2,71821.0,257.3019,258.0165,257.2838,257.9622,71821.0
2019-05-10 11:55:00,285.14,285.41,284.69,285.09,102425.0,257.9079,258.1521,257.5009,257.8627,102425.0
2019-05-10 12:00:00,285.06,285.64,285.05,285.58,45474.0,257.8356,258.3602,257.8265,258.3059,45474.0
2019-05-10 12:05:00,285.58,285.68,285.11,285.18,36860.0,258.3059,258.3963,257.8808,257.9441,36860.0
2019-05-10 12:10:00,285.22,285.98,285.22,285.82,42904.0,257.9803,258.6677,257.9803,258.523,42904.0
2019-05-10 12:15:00,285.86,286.54,285.86,286.46,61046.0,258.5592,259.1742,258.5592,259.1019,61046.0
2019-05-10 12:20:00,286.51,286.61,286.28,286.38,36003.0,259.1471,259.2375,258.939,259.0295,36003.0
2019-05-10 12:25:00,286.38,286.9,286.38,286.83,32757.0,259.0295,259.4998,259.0295,259.4365,32757.0
2019-05-10 12:30:00,286.8,287.47,286.7,287.33,63073.0,259.4094,260.0154,259.3189,259.8888,63073.0
2019-05-10 12:35:00,287.28,287.37,287.07,287.16,29966.0,259.8435,259.9249,259.6536,259.735,29966.0
2019-05-10 12:40:00,287.18,287.3,286.95,287.26,31180.0,259.7531,259.8616,259.5451,259.8255,31180.0
2019-05-10 12:45:00,287.25,287.25,286.82,286.87,22514.0,259.8164,259.8164,259.4275,259.4727,22514.0
2019-05-10 12:50:00,286.9,287.54,286.89,287.44,75496.0,259.4998,260.0787,259.4908,259.9883,75496.0
2019-05-10 12:55:00,287.44,287.53,287.28,287.3,19516.0,259.9883,260.0697,259.8435,259.8616,19516.0
2019-05-10 13:00:00,287.35,287.72,287.14,287.62,41625.0,259.9069,260.2415,259.7169,260.1511,41625.0
2019-05-10 13:05:00,287.65,287.66,287.26,287.44,29147.0,260.1782,260.1872,259.8255,259.9883,29147.0
2019-05-10 13:10:00,287.44,287.72,287.28,287.59,44327.0,259.9883,260.2415,259.8435,260.1239,44327.0
2019-05-10 13:15:00,287.6,288.06,287.33,287.95,81488.0,260.133,260.549,259.8888,260.4496,81488.0
2019-05-10 13:20:00,287.99,288.49,287.98,287.99,60391.0,260.4857,260.938,260.4767,260.4857,60391.0
2019-05-10 13:25:00,288.03,288.24,287.89,287.98,43653.0,260.5219,260.7119,260.3953,260.4767,43653.0
2019-05-10 13:30:00,288.03,288.25,287.91,288.18,30709.0,260.5219,260.7209,260.4134,260.6576,30709.0
2019-05-10 13:35:00,288.16,288.3,287.97,288.01,23379.0,260.6395,260.7661,260.4676,260.5038,23379.0
2019-05-10 13:40:00,287.98,288.27,287.98,288.1,20270.0,260.4767,260.739,260.4767,260.5852,20270.0
2019-05-10 13:45:00,288.1,288.82,288.04,288.66,69906.0,260.5852,261.2365,260.531,261.0917,69906.0
2019-05-10 13:50:00,288.73,288.82,288.59,288.62,38828.0,261.1551,261.2365,261.0284,261.0556,38828.0
2019-05-10 13:55:00,288.6,288.7,288.44,288.53,57671.0,261.0375,261.1279,260.8928,260.9742,57671.0
2019-05-10 14:00:00,288.57,288.96,288.48,288.96,48161.0,261.0103,261.3631,260.9289,261.3631,48161.0
2019-05-10 14:05:00,288.98,288.98,288.78,288.95,23016.0,261.3812,261.3812,261.2003,261.354,23016.0
2019-05-10 14:10:00,288.9,288.94,288.52,288.54,27673.0,261.3088,261.345,260.9651,260.9832,27673.0
2019-05-10 14:15:00,288.53,288.54,288.11,288.16,42237.0,260.9742,260.9832,260.5943,260.6395,42237.0
2019-05-10 14:20:00,288.21,288.39,288.1,288.18,76846.0,260.6847,260.8475,260.5852,260.6576,76846.0
2019-05-10 14:25:00,288.16,288.32,287.97,288.3,44718.0,260.6395,260.7842,260.4676,260.7661,44718.0
2019-05-10 14:30:00,288.31,288.51,288.21,288.41,24705.0,260.7752,260.9561,260.6847,260.8656,24705.0
2019-05-10 14:35:00,288.38,288.62,288.27,288.59,21327.0,260.8385,261.0556,260.739,261.0284,21327.0
2019-05-10 14:40:00,288.64,288.77,288.58,288.58,26206.0,261.0737,261.1912,261.0194,261.0194,26206.0
2019-05-10 14:45:00,288.61,288.88,288.61,288.81,30583.0,261.0465,261.2907,261.0465,261.2274,30583.0
2019-05-10 14:50:00,288.82,289.35,288.8,289.15,47622.0,261.2365,261.7158,261.2184,261.5349,47622.0
2019-05-10 14:55:00,289.18,289.23,288.93,289.04,32079.0,261.5621,261.6073,261.336,261.4355,32079.0
2019-05-10 15:00:00,289.1,289.52,289.09,289.52,43561.0,261.4897,261.8696,261.4807,261.8696,43561.0
2019-05-10 15:05:00,289.51,289.54,289.31,289.35,42568.0,261.8606,261.8877,261.6797,261.7158,42568.0
2019-05-10 15:10:00,289.34,289.67,289.23,289.67,41961.0,261.7068,262.0053,261.6073,262.0053,41961.0
2019-05-10 15:15:00,289.73,290.34,289.49,290.23,69693.0,262.0596,262.6113,261.8425,262.5118,69693.0
2019-05-10 15:20:00,290.2,290.55,290.18,290.4,41112.0,262.4847,262.8012,262.4666,262.6656,41112.0
2019-05-10 15:25:00,290.42,290.91,290.4,290.65,46351.0,262.6837,263.1269,262.6656,262.8917,46351.0
2019-05-10 15:30:00,290.64,290.66,289.79,289.84,71725.0,262.8826,262.9007,262.1138,262.159,71725.0
2019-05-10 15:35:00,289.85,289.88,289.46,289.54,58603.0,262.1681,262.1952,261.8153,261.8877,58603.0
2019-05-10 15:40:00,289.56,289.56,289.11,289.39,40017.0,261.9058,261.9058,261.4988,261.752,40017.0
2019-05-10 15:45:00,289.37,289.71,289.11,289.13,59319.0,261.7339,262.0415,261.4988,261.5169,59319.0
2019-05-10 15:50:00,289.29,289.39,289.11,289.36,59382.0,261.6616,261.752,261.4988,261.7249,59382.0
2019-05-10 15:55:00,289.36,290.03,289.17,290.0,224987.0,261.7249,262.3309,261.553,262.3038,224987.0
2019-05-13 09:30:00,284.31,285.01,284.29,284.99,168466.0,257.1572,257.7903,257.1391,257.7722,168466.0
2019-05-13 09:35:00,284.93,285.17,284.6,285.15,72977.0,257.718,257.9351,257.4195,257.917,72977.0
2019-05-13 09:40:00,285.18,285.4,284.87,284.99,86508.0,257.9441,258.1431,257.6637,257.7722,86508.0
2019-05-13 09:45:00,284.96,285.18,284.75,284.88,51747.0,257.7451,257.9441,257.5552,257.6728,51747.0
2019-05-13 09:50:00,284.77,284.77,283.79,283.93,99449.0,257.5733,257.5733,256.6869,256.8135,99449.0
2019-05-13 09:55:00,283.92,284.19,283.76,284.06,50333.0,256.8044,257.0486,256.6597,256.9311,50333.0
2019-05-13 10:00:00,283.98,283.99,283.24,283.3,88763.0,256.8587,256.8677,256.1894,256.2436,88763.0
2019-05-13 10:05:00,283.27,283.55,282.98,283.36,74691.0,256.2165,256.4698,255.9542,256.2979,74691.0
2019-05-13 10:10:00,283.43,283.59,283.21,283.59,39009.0,256.3612,256.506,256.1622,256.506,39009.0
2019-05-13 10:15:00,283.52,283.97,283.36,283.75,34051.0,256.4426,256.8497,256.2979,256.6507,34051.0
2019-05-13 10:20:00,283.56,283.71,283.38,283.71,34801.0,256.4788,256.6145,256.316,256.6145,34801.0
2019-05-13 10:25:00,283.62,283.81,283.27,283.67,30484.0,256.5331,256.7049,256.2165,256.5783,30484.0
2019-05-13 10:30:00,283.6,283.87,283.23,283.65,55420.0,256.515,256.7592,256.1803,256.5602,55420.0
2019-05-13 10:35:00,283.73,284.09,283.68,284.01,47327.0,256.6326,256.9582,256.5874,256.8858,47327.0
2019-05-13 10:40:00,284.01,284.38,283.86,284.31,29522.0,256.8858,257.2205,256.7502,257.1572,29522.0
2019-05-13 10:45:00,284.28,284.38,283.69,283.78,24694.0,257.1301,257.2205,256.5964,256.6778,24694.0
2019-05-13 10:50:00,283.58,283.89,283.53,283.61,23040.0,256.4969,256.7773,256.4517,256.524,23040.0
2019-05-13 10:55:00,283.61,283.76,283.41,283.76,26737.0,256.524,256.6597,256.3431,256.6597,26737.0
2019-05-13 11:00:00,283.8,283.99,283.21,283.25,62039.0,256.6959,256.8677,256.1622,256.1984,62039.0
2019-05-13 11:05:00,283.31,283.8,283.28,283.44,98346.0,256.2527,256.6959,256.2256,256.3703,98346.0
2019-05-13 11:10:00,283.44,283.81,283.31,283.69,58420.0,256.3703,256.7049,256.2527,256.5964,58420.0
2019-05-13 11:15:00,283.67,283.67,282.86,283.08,59405.0,256.5783,256.5783,255.8457,256.0447,59405.0
2019-05-13 11:20:00,283.07,283.7,283.03,283.48,37642.0,256.0356,256.6054,255.9994,256.4065,37642.0
2019-05-13 11:25:00,283.5,283.55,283.1,283.12,26090.0,256.4245,256.4698,256.0627,256.0808,26090.0
2019-05-13 11:30:00,283.16,283.45,282.96,283.2,32736.0,256.117,256.3793,255.9361,256.1532,32736.0
2019-05-13 11:35:00,283.18,283.18,282.88,282.94,31456.0,256.1351,256.1351,255.8638,255.918,31456.0
2019-05-13 11:40:00,282.91,283.18,282.75,282.86,34794.0,255.8909,256.1351,255.7462,255.8457,34794.0
2019-05-13 11:45:00,282.93,283.1,282.76,282.84,27524.0,255.909,256.0627,255.7552,255.8276,27524.0
2019-05-13 11:50:00,282.86,282.86,282.58,282.71,38569.0,255.8457,255.8457,255.5924,255.71,38569.0
2019-05-13 11:55:00,282.72,283.4,282.67,283.39,55857.0,255.719,256.3341,255.6738,256.3251,55857.0
2019-05-13 12:00:00,283.39,283.39,282.99,283.09,34635.0,256.3251,256.3251,255.9633,256.0537,34635.0
2019-05-13 12:05:00,283.12,283.25,282.71,282.79,15818.0,256.0808,256.1984,255.71,255.7824,15818.0
2019-05-13 12:10:00,282.81,283.02,282.77,282.84,31637.0,255.8004,255.9904,255.7643,255.8276,31637.0
2019-05-13 12:15:00,282.84,282.97,282.58,282.96,29580.0,255.8276,255.9452,255.5924,255.9361,29580.0
2019-05-13 12:20:00,282.96,283.12,282.78,282.78,27925.0,255.9361,256.0808,255.7733,255.7733,27925.0
2019-05-13 12:25:00,282.74,282.74,282.39,282.59,32166.0,255.7371,255.7371,255.4206,255.6015,32166.0
2019-05-13 12:30:00,282.6,282.6,282.33,282.37,22814.0,255.6105,255.6105,255.3663,255.4025,22814.0
2019-05-13 12:35:00,282.35,282.92,282.35,282.71,44799.0,255.3844,255.8999,255.3844,255.71,44799.0
2019-05-13 12:40:00,282.68,282.68,282.5,282.51,16844.0,255.6829,255.6829,255.5201,255.5291,16844.0
2019-05-13 12:45:00,282.57,283.0,282.57,282.92,13471.0,255.5834,255.9723,255.5834,255.8999,13471.0
2019-05-13 12:50:00,282.84,282.9,282.52,282.55,25933.0,255.8276,255.8818,255.5381,255.5653,25933.0
2019-05-13 12:55:00,282.51,282.53,282.21,282.21,64313.0,255.5291,255.5472,255.2577,255.2577,64313.0
2019-05-13 13:00:00,282.2,282.25,281.96,282.04,50510.0,255.2487,255.2939,255.0316,255.104,50510.0
2019-05-13 13:05:00,282.03,282.31,281.99,282.03,20807.0,255.0949,255.3482,255.0588,255.0949,20807.0
2019-05-13 13:10:00,282.05,282.17,281.87,282.15,13600.0,255.113,255.2216,254.9502,255.2035,13600.0
2019-05-13 13:15:00,282.13,282.37,281.93,281.98,23598.0,255.1854,255.4025,255.0045,255.0497,23598.0
2019-05-13 13:20:00,281.96,282.09,281.84,282.02,21241.0,255.0316,255.1492,254.9231,255.0859,21241.0
2019-05-13 13:25:00,282.14,282.27,281.89,281.94,16740.0,255.1944,255.312,254.9683,255.0135,16740.0
2019-05-13 13:30:00,281.93,282.24,281.89,282.16,35499.0,255.0045,255.2849,254.9683,255.2125,35499.0
2019-05-13 13:35:00,282.15,283.04,282.09,282.73,42703.0,255.2035,256.0085,255.1492,255.7281,42703.0
2019-05-13 13:40:00,282.73,282.94,282.55,282.62,28949.0,255.7281,255.918,255.5653,255.6286,28949.0
2019-05-13 13:45:00,282.52,282.84,282.38,282.73,42696.0,255.5381,255.8276,255.4115,255.7281,42696.0
2019-05-13 13:50:00,282.74,282.83,282.54,282.8,18542.0,255.7371,255.8185,255.5562,255.7914,18542.0
2019-05-13 13:55:00,282.92,283.09,282.78,283.03,45126.0,255.8999,256.0537,255.7733,255.9994,45126.0
2019-05-13 14:00:00,283.0,283.14,282.88,283.11,73133.0,255.9723,256.0989,255.8638,256.0718,73133.0
2019-05-13 14:05:00,283.06,283.49,283.06,283.18,117956.0,256.0266,256.4155,256.0266,256.1351,117956.0
2019-05-13 14:10:00,283.17,283.17,282.52,282.55,177891.0,256.1261,256.1261,255.5381,255.5653,177891.0
2019-05-13 14:15:00,282.52,282.67,282.45,282.52,151303.0,255.5381,255.6738,255.4748,255.5381,151303.0
2019-05-13 14:20:00,282.52,283.04,282.51,283.01,98876.0,255.5381,256.0085,255.5291,255.9813,98876.0
2019-05-13 14:25:00,283.13,283.85,283.05,283.45,120037.0,256.0899,256.7411,256.0175,256.3793,120037.0
2019-05-13 14:30:00,283.55,283.64,283.22,283.3,35910.0,256.4698,256.5512,256.1713,256.2436,35910.0
2019-05-13 14:35:00,283.32,283.54,283.11,283.37,22815.0,256.2617,256.4607,256.0718,256.307,22815.0
2019-05-13 14:40:00,283.33,283.55,282.79,282.96,72987.0,256.2708,256.4698,255.7824,255.9361,72987.0
2019-05-13 14:45:00,282.96,283.63,282.96,283.54,23653.0,255.9361,256.5421,255.9361,256.4607,23653.0
2019-05-13 14:50:00,283.72,284.1,283.66,283.9,44061.0,256.6235,256.9672,256.5693,256.7863,44061.0
2019-05-13 14:55:00,283.87,284.11,283.74,283.76,20278.0,256.7592,256.9763,256.6416,256.6597,20278.0
2019-05-13 15:00:00,283.69,284.14,283.4,283.48,44829.0,256.5964,257.0034,256.3341,256.4065,44829.0
2019-05-13 15:05:00,283.52,284.0,283.41,283.56,66871.0,256.4426,256.8768,256.3431,256.4788,66871.0
2019-05-13 15:10:00,283.54,283.76,283.3,283.33,128323.0,256.4607,256.6597,256.2436,256.2708,128323.0
2019-05-13 15:15:00,283.3,283.55,283.05,283.11,110017.0,256.2436,256.4698,256.0175,256.0718,110017.0
2019-05-13 15:20:00,283.14,283.18,282.75,282.75,97600.0,256.0989,256.1351,255.7462,255.7462,97600.0
2019-05-13 15:25:00,282.73,282.98,282.6,282.73,142781.0,255.7281,255.9542,255.6105,255.7281,142781.0
2019-05-13 15:30:00,282.7,282.72,282.2,282.46,179378.0,255.7009,255.719,255.2487,255.4839,179378.0
2019-05-13 15:35:00,282.43,282.5,282.09,282.32,190363.0,255.4567,255.5201,255.1492,255.3572,190363.0
2019-05-13 15:40:00,282.34,282.59,282.28,282.42,78536.0,255.3753,255.6015,255.3211,255.4477,78536.0
2019-05-13 15:45:00,282.42,282.93,282.4,282.87,98523.0,255.4477,255.909,255.4296,255.8547,98523.0
2019-05-13 15:50:00,282.87,282.99,282.5,282.99,117993.0,255.8547,255.9633,255.5201,255.9633,117993.0
2019-05-13 15:55:00,282.95,283.17,282.72,282.86,368011.0,255.9271,256.1261,255.719,255.8457,368011.0
2019-05-14 09:30:00,283.91,284.29,283.75,284.16,119491.0,256.7954,257.1391,256.6507,257.0215,119491.0
2019-05-14 09:35:00,284.17,284.58,284.11,284.44,259312.0,257.0306,257.4014,256.9763,257.2748,259312.0
2019-05-14 09:40:00,284.43,284.79,284.41,284.76,57579.0,257.2657,257.5913,257.2476,257.5642,57579.0
2019-05-14 09:45:00,284.75,284.87,283.92,283.92,46371.0,257.5552,257.6637,256.8044,256.8044,46371.0
2019-05-14 09:50:00,283.93,284.25,283.79,284.23,40526.0,256.8135,257.1029,256.6869,257.0848,40526.0
2019-05-14 09:55:00,284.23,284.53,284.09,284.24,27385.0,257.0848,257.3562,256.9582,257.0939,27385.0
2019-05-14 10:00:00,284.25,284.69,284.25,284.43,40990.0,257.1029,257.5009,257.1029,257.2657,40990.0
2019-05-14 10:05:00,284.42,284.76,284.31,284.69,27882.0,257.2567,257.5642,257.1572,257.5009,27882.0
2019-05-14 10:10:00,284.76,284.85,284.45,284.83,26421.0,257.5642,257.6456,257.2838,257.6275,26421.0
2019-05-14 10:15:00,284.85,285.27,284.79,285.22,42916.0,257.6456,258.0255,257.5913,257.9803,42916.0
2019-05-14 10:20:00,285.28,285.43,285.25,285.38,26951.0,258.0345,258.1702,258.0074,258.125,26951.0
2019-05-14 10:25:00,285.41,285.5,285.27,285.38,25592.0,258.1521,258.2335,258.0255,258.125,25592.0
2019-05-14 10:30:00,285.47,285.53,285.09,285.11,24414.0,258.2064,258.2607,257.8627,257.8808,24414.0
2019-05-14 10:35:00,285.12,285.38,285.08,285.35,47841.0,257.8898,258.125,257.8536,258.0979,47841.0
2019-05-14 10:40:00,285.31,285.58,285.24,285.4,32929.0,258.0617,258.3059,257.9984,258.1431,32929.0
2019-05-14 10:45:00,285.4,285.54,285.26,285.27,27726.0,258.1431,258.2697,258.0165,258.0255,27726.0
2019-05-14 10:50:00,285.26,285.27,285.03,285.13,44728.0,258.0165,258.0255,257.8084,257.8989,44728.0
2019-05-14 10:55:00,285.11,285.32,285.1,285.29,38756.0,257.8808,258.0707,257.8717,258.0436,38756.0
2019-05-14 11:00:00,285.33,285.42,285.0,285.2,85181.0,258.0798,258.1612,257.7813,257.9622,85181.0
2019-05-14 11:05:00,285.29,285.58,285.26,285.46,31596.0,258.0436,258.3059,258.0165,258.1974,31596.0
2019-05-14 11:10:00,285.43,285.73,285.43,285.73,20324.0,258.1702,258.4416,258.1702,258.4416,20324.0
2019-05-14 11:15:00,285.69,285.77,285.54,285.66,34097.0,258.4054,258.4778,258.2697,258.3783,34097.0
2019-05-14 11:20:00,285.72,286.13,285.63,286.07,56855.0,258.4325,258.8034,258.3511,258.7491,56855.0
2019-05-14 11:25:00,286.06,286.21,285.92,285.92,15275.0,258.7401,258.8757,258.6134,258.6134,15275.0
2019-05-14 11:30:00,285.9,286.2,285.9,286.16,20462.0,258.5953,258.8667,258.5953,258.8305,20462.0
2019-05-14 11:35:00,286.25,286.49,286.23,286.39,17824.0,258.9119,259.129,258.8938,259.0385,17824.0
2019-05-14 11:40:00,286.43,286.48,286.26,286.28,15100.0,259.0747,259.1199,258.921,258.939,15100.0
2019-05-14 11:45:00,286.29,286.55,286.29,286.53,10451.0,258.9481,259.1833,258.9481,259.1652,10451.0
2019-05-14 11:50:00,286.54,286.65,286.43,286.55,18924.0,259.1742,259.2737,259.0747,259.1833,18924.0
2019-05-14 11:55:00,286.56,286.62,286.36,286.44,47129.0,259.1923,259.2466,259.0114,259.0838,47129.0
2019-05-14 12:00:00,286.49,286.65,286.46,286.62,16139.0,259.129,259.2737,259.1019,259.2466,16139.0
2019-05-14 12:05:00,286.64,286.68,286.35,286.37,16682.0,259.2647,259.3008,259.0024,259.0204,16682.0
2019-05-14 12:10:00,286.34,286.59,286.28,286.44,31577.0,258.9933,259.2194,258.939,259.0838,31577.0
2019-05-14 12:15:00,286.43,286.43,286.09,286.12,19723.0,259.0747,259.0747,258.7672,258.7943,19723.0
2019-05-14 12:20:00,286.13,286.3,286.13,286.23,11957.0,258.8034,258.9571,258.8034,258.8938,11957.0
2019-05-14 12:25:00,286.21,286.33,286.06,286.07,26483.0,258.8757,258.9843,258.7401,258.7491,26483.0
2019-05-14 12:30:00,286.09,286.22,285.95,286.16,8759.0,258.7672,258.8848,258.6406,258.8305,8759.0
2019-05-14 12:35:00,286.17,286.33,286.16,286.31,23763.0,258.8396,258.9843,258.8305,258.9662,23763.0
2019-05-14 12:40:00,286.31,286.4,286.28,286.3,16112.0,258.9662,259.0476,258.939,258.9571,16112.0
2019-05-14 12:45:00,286.31,286.47,286.23,286.43,32242.0,258.9662,259.1109,258.8938,259.0747,32242.0
2019-05-14 12:50:00,286.4,286.4,286.27,286.33,17555.0,259.0476,259.0476,258.93,258.9843,17555.0
2019-05-14 12:55:00,286.33,286.36,286.22,286.22,18806.0,258.9843,259.0114,258.8848,258.8848,18806.0
2019-05-14 13:00:00,286.25,286.46,286.25,286.43,12907.0,258.9119,259.1019,258.9119,259.0747,12907.0
2019-05-14 13:05:00,286.48,286.5,286.42,286.5,9195.0,259.1199,259.138,259.0657,259.138,9195.0
2019-05-14 13:10:00,286.5,286.83,286.5,286.77,32336.0,259.138,259.4365,259.138,259.3822,32336.0
2019-05-14 13:15:00,286.78,286.8,286.54,286.58,24754.0,259.3913,259.4094,259.1742,259.2104,24754.0
2019-05-14 13:20:00,286.58,286.92,286.58,286.89,13131.0,259.2104,259.5179,259.2104,259.4908,13131.0
2019-05-14 13:25:00,286.89,286.9,286.75,286.75,9866.0,259.4908,259.4998,259.3642,259.3642,9866.0
2019-05-14 13:30:00,286.78,286.9,286.78,286.88,9112.0,259.3913,259.4998,259.3913,259.4817,9112.0
2019-05-14 13:35:00,286.88,286.91,286.82,286.88,15419.0,259.4817,259.5089,259.4275,259.4817,15419.0
2019-05-14 13:40:00,286.9,286.95,286.78,286.83,14390.0,259.4998,259.5451,259.3913,259.4365,14390.0
2019-05-14 13:45:00,286.85,286.9,286.76,286.89,24425.0,259.4546,259.4998,259.3732,259.4908,24425.0
2019-05-14 13:50:00,286.9,287.03,286.84,286.87,40115.0,259.4998,259.6174,259.4456,259.4727,40115.0
2019-05-14 13:55:00,286.88,286.9,286.78,286.79,10909.0,259.4817,259.4998,259.3913,259.4003,10909.0
2019-05-14 14:00:00,286.79,286.84,286.46,286.46,39771.0,259.4003,259.4456,259.1019,259.1019,39771.0
2019-05-14 14:05:00,286.43,286.57,286.25,286.57,12617.0,259.0747,259.2013,258.9119,259.2013,12617.0
2019-05-14 14:10:00,286.55,286.6,286.4,286.57,10179.0,259.1833,259.2285,259.0476,259.2013,10179.0
2019-05-14 14:15:00,286.55,286.75,286.55,286.7,15453.0,259.1833,259.3642,259.1833,259.3189,15453.0
2019-05-14 14:20:00,286.71,286.89,286.7,286.85,10712.0,259.328,259.4908,259.3189,259.4546,10712.0
2019-05-14 14:25:00,286.85,286.97,286.77,286.81,18492.0,259.4546,259.5631,259.3822,259.4184,18492.0
2019-05-14 14:30:00,286.82,286.85,286.62,286.73,8748.0,259.4275,259.4546,259.2466,259.3461,8748.0
2019-05-14 14:35:00,286.74,286.86,286.72,286.83,17202.0,259.3551,259.4637,259.337,259.4365,17202.0
2019-05-14 14:40:00,286.83,286.86,286.75,286.81,26090.0,259.4365,259.4637,259.3642,259.4184,26090.0
2019-05-14 14:45:00,286.81,286.82,286.2,286.25,32676.0,259.4184,259.4275,258.8667,258.9119,32676.0
2019-05-14 14:50:00,286.26,286.28,285.94,285.94,63958.0,258.921,258.939,258.6315,258.6315,63958.0
2019-05-14 14:55:00,285.98,286.26,285.97,286.23,24140.0,258.6677,258.921,258.6587,258.8938,24140.0
2019-05-14 15:00:00,286.21,286.43,286.06,286.38,40068.0,258.8757,259.0747,258.7401,259.0295,40068.0
2019-05-14 15:05:00,286.37,286.67,286.25,286.64,27340.0,259.0204,259.2918,258.9119,259.2647,27340.0
2019-05-14 15:10:00,286.64,286.64,286.23,286.38,28791.0,259.2647,259.2647,258.8938,259.0295,28791.0
2019-05-14 15:15:00,286.39,286.4,286.21,286.39,25843.0,259.0385,259.0476,258.8757,259.0385,25843.0
2019-05-14 15:20:00,286.41,286.49,286.22,286.33,25089.0,259.0566,259.129,258.8848,258.9843,25089.0
2019-05-14 15:25:00,286.33,286.5,286.28,286.34,19421.0,258.9843,259.138,258.939,258.9933,19421.0
2019-05-14 15:30:00,286.27,286.27,285.5,285.5,69491.0,258.93,258.93,258.2335,258.2335,69491.0
2019-05-14 15:35:00,285.6,285.76,285.5,285.63,18608.0,258.324,258.4687,258.2335,258.3511,18608.0
2019-05-14 15:40:00,285.64,285.91,285.62,285.69,24792.0,258.3602,258.6044,258.3421,258.4054,24792.0
2019-05-14 15:45:00,285.67,285.78,285.4,285.67,65650.0,258.3873,258.4868,258.1431,258.3873,65650.0
2019-05-14 15:50:00,285.71,285.71,285.35,285.67,33117.0,258.4235,258.4235,258.0979,258.3873,33117.0
2019-05-14 15:55:00,285.68,285.76,285.1,285.24,106806.0,258.3963,258.4687,257.8717,257.9984,106806.0
2019-05-15 09:30:00,283.48,283.76,283.25,283.69,146075.0,256.4065,256.6597,256.1984,256.5964,146075.0
2019-05-15 09:35:00,283.71,284.04,283.59,283.95,39368.0,256.6145,256.913,256.506,256.8316,39368.0
2019-05-15 09:40:00,283.96,284.02,283.5,283.8,15356.0,256.8406,256.8949,256.4245,256.6959,15356.0
2019-05-15 09:45:00,283.76,284.34,283.71,284.05,50871.0,256.6597,257.1843,256.6145,256.922,50871.0
2019-05-15 09:50:00,284.04,284.33,283.85,284.13,55130.0,256.913,257.1753,256.7411,256.9944,55130.0
2019-05-15 09:55:00,284.18,284.37,284.14,284.28,43663.0,257.0396,257.2115,257.0034,257.1301,43663.0
2019-05-15 10:00:00,284.17,284.38,283.96,284.02,67945.0,257.0306,257.2205,256.8406,256.8949,67945.0
2019-05-15 10:05:00,284.04,284.21,283.81,284.1,22824.0,256.913,257.0667,256.7049,256.9672,22824.0
2019-05-15 10:10:00,284.1,285.48,283.65,285.48,174397.0,256.9672,258.2154,256.5602,258.2154,174397.0
2019-05-15 10:15:00,285.52,285.66,284.7,284.99,102753.0,258.2516,258.3783,257.5099,257.7722,102753.0
2019-05-15 10:20:00,285.01,285.24,284.84,285.21,51384.0,257.7903,257.9984,257.6366,257.9712,51384.0
2019-05-15 10:25:00,285.28,285.99,285.27,285.9,62819.0,258.0345,258.6767,258.0255,258.5953,62819.0
2019-05-15 10:30:00,285.96,286.07,285.78,285.8,26455.0,258.6496,258.7491,258.4868,258.5049,26455.0
2019-05-15 10:35:00,285.92,285.99,285.68,285.71,22695.0,258.6134,258.6767,258.3963,258.4235,22695.0
2019-05-15 10:40:00,285.89,286.14,285.8,286.04,17891.0,258.5863,258.8124,258.5049,258.722,17891.0
2019-05-15 10:45:00,286.02,286.13,285.86,286.13,22978.0,258.7039,258.8034,258.5592,258.8034,22978.0
2019-05-15 10:50:00,286.17,286.39,286.07,286.23,38368.0,258.8396,259.0385,258.7491,258.8938,38368.0
2019-05-15 10:55:00,286.26,286.44,286.08,286.19,71521.0,258.921,259.0838,258.7581,258.8576,71521.0
2019-05-15 11:00:00,286.23,286.23,285.77,285.94,52997.0,258.8938,258.8938,258.4778,258.6315,52997.0
2019-05-15 11:05:00,285.83,286.06,285.76,286.03,34876.0,258.532,258.7401,258.4687,258.7129,34876.0
2019-05-15 11:10:00,286.01,286.25,285.96,286.13,24967.0,258.6948,258.9119,258.6496,258.8034,24967.0
2019-05-15 11:15:00,286.13,286.28,286.02,286.27,14242.0,258.8034,258.939,258.7039,258.93,14242.0
2019-05-15 11:20:00,286.3,286.43,286.2,286.37,28424.0,258.9571,259.0747,258.8667,259.0204,28424.0
2019-05-15 11:25:00,286.42,286.89,286.42,286.88,31252.0,259.0657,259.4908,259.0657,259.4817,31252.0
2019-05-15 11:30:00,286.88,286.97,286.66,286.88,38934.0,259.4817,259.5631,259.2828,259.4817,38934.0
2019-05-15 11:35:00,286.9,286.91,286.65,286.67,10556.0,259.4998,259.5089,259.2737,259.2918,10556.0
2019-05-15 11:40:00,286.67,286.98,286.63,286.92,11055.0,259.2918,259.5722,259.2556,259.5179,11055.0
2019-05-15 11:45:00,286.98,286.99,286.72,286.8,7026.0,259.5722,259.5812,259.337,259.4094,7026.0
2019-05-15 11:50:00,286.85,287.2,286.77,287.05,29799.0,259.4546,259.7712,259.3822,259.6355,29799.0
2019-05-15 11:55:00,287.03,287.17,287.01,287.09,17831.0,259.6174,259.744,259.5993,259.6717,17831.0
2019-05-15 12:00:00,287.17,287.31,287.16,287.26,18508.0,259.744,259.8707,259.735,259.8255,18508.0
2019-05-15 12:05:00,287.26,287.48,287.17,287.31,16856.0,259.8255,260.0244,259.744,259.8707,16856.0
2019-05-15 12:10:00,287.3,287.31,287.01,287.14,10968.0,259.8616,259.8707,259.5993,259.7169,10968.0
2019-05-15 12:15:00,287.15,287.17,286.87,286.87,24186.0,259.726,259.744,259.4727,259.4727,24186.0
2019-05-15 12:20:00,286.88,287.05,286.79,286.82,10406.0,259.4817,259.6355,259.4003,259.4275,10406.0
2019-05-15 12:25:00,286.82,286.9,286.77,286.9,9003.0,259.4275,259.4998,259.3822,259.4998,9003.0
2019-05-15 12:30:00,286.9,287.01,286.84,287.0,8434.0,259.4998,259.5993,259.4456,259.5903,8434.0
2019-05-15 12:35:00,286.92,286.93,286.75,286.91,9445.0,259.5179,259.527,259.3642,259.5089,9445.0
2019-05-15 12:40:00,286.88,287.06,286.88,287.06,13602.0,259.4817,259.6446,259.4817,259.6446,13602.0
2019-05-15 12:45:00,287.07,287.21,287.05,287.19,10535.0,259.6536,259.7802,259.6355,259.7621,10535.0
2019-05-15 12:50:00,287.18,287.18,286.93,286.96,11629.0,259.7531,259.7531,259.527,259.5541,11629.0
2019-05-15 12:55:00,286.96,286.96,286.63,286.81,23347.0,259.5541,259.5541,259.2556,259.4184,23347.0
2019-05-15 13:00:00,286.78,286.96,286.75,286.93,4917.0,259.3913,259.5541,259.3642,259.527,4917.0
2019-05-15 13:05:00,286.97,287.05,286.83,286.83,13516.0,259.5631,259.6355,259.4365,259.4365,13516.0
2019-05-15 13:10:00,286.9,287.02,286.9,286.95,25921.0,259.4998,259.6084,259.4998,259.5451,25921.0
2019-05-15 13:15:00,286.85,286.96,286.7,286.71,16149.0,259.4546,259.5541,259.3189,259.328,16149.0
2019-05-15 13:20:00,286.74,286.78,286.63,286.66,33212.0,259.3551,259.3913,259.2556,259.2828,33212.0
2019-05-15 13:25:00,286.82,286.86,286.76,286.81,2880.0,259.4275,259.4637,259.3732,259.4184,2880.0
2019-05-15 13:30:00,286.84,287.1,286.84,287.1,11336.0,259.4456,259.6807,259.4456,259.6807,11336.0
2019-05-15 13:35:00,287.12,287.26,287.08,287.23,25304.0,259.6988,259.8255,259.6626,259.7983,25304.0
2019-05-15 13:40:00,287.24,287.25,287.05,287.12,21602.0,259.8074,259.8164,259.6355,259.6988,21602.0
2019-05-15 13:45:00,287.07,287.35,287.07,287.34,8119.0,259.6536,259.9069,259.6536,259.8978,8119.0
2019-05-15 13:50:00,287.34,287.35,287.22,287.24,72822.0,259.8978,259.9069,259.7893,259.8074,72822.0
2019-05-15 13:55:00,287.26,287.42,287.25,287.38,14224.0,259.8255,259.9702,259.8164,259.934,14224.0
2019-05-15 14:00:00,287.37,287.48,287.36,287.45,18744.0,259.9249,260.0244,259.9159,259.9973,18744.0
2019-05-15 14:05:00,287.44,287.55,287.32,287.37,9038.0,259.9883,260.0878,259.8797,259.9249,9038.0
2019-05-15 14:10:00,287.36,287.58,287.36,287.54,12551.0,259.9159,260.1149,259.9159,260.0787,12551.0
2019-05-15 14:15:00,287.53,287.55,287.43,287.48,8731.0,260.0697,260.0878,259.9792,260.0244,8731.0
2019-05-15 14:20:00,287.51,287.61,287.51,287.59,13040.0,260.0516,260.142,260.0516,260.1239,13040.0
2019-05-15 14:25:00,287.6,287.61,287.4,287.45,8794.0,260.133,260.142,259.9521,259.9973,8794.0
2019-05-15 14:30:00,287.48,287.56,287.42,287.5,94663.0,260.0244,260.0968,259.9702,260.0425,94663.0
2019-05-15 14:35:00,287.5,287.53,287.37,287.51,11052.0,260.0425,260.0697,259.9249,260.0516,11052.0
2019-05-15 14:40:00,287.5,287.56,287.44,287.51,22729.0,260.0425,260.0968,259.9883,260.0516,22729.0
2019-05-15 14:45:00,287.52,287.67,287.51,287.67,29146.0,260.0606,260.1963,260.0516,260.1963,29146.0
2019-05-15 14:50:00,287.69,287.7,287.24,287.28,17433.0,260.2144,260.2234,259.8074,259.8435,17433.0
2019-05-15 14:55:00,287.32,287.32,287.2,287.25,16190.0,259.8797,259.8797,259.7712,259.8164,16190.0
2019-05-15 15:00:00,287.23,287.31,287.1,287.15,34994.0,259.7983,259.8707,259.6807,259.726,34994.0
2019-05-15 15:05:00,287.14,287.3,287.13,287.29,21828.0,259.7169,259.8616,259.7079,259.8526,21828.0
2019-05-15 15:10:00,287.3,287.38,287.15,287.34,20419.0,259.8616,259.934,259.726,259.8978,20419.0
2019-05-15 15:15:00,287.32,287.41,287.24,287.38,21258.0,259.8797,259.9611,259.8074,259.934,21258.0
2019-05-15 15:20:00,287.41,287.62,287.37,287.62,13243.0,259.9611,260.1511,259.9249,260.1511,13243.0
2019-05-15 15:25:00,287.62,287.67,287.53,287.59,26988.0,260.1511,260.1963,260.0697,260.1239,26988.0
2019-05-15 15:30:00,287.6,287.68,287.4,287.48,39303.0,260.133,260.2053,259.9521,260.0244,39303.0
2019-05-15 15:35:00,287.5,287.56,287.24,287.36,23392.0,260.0425,260.0968,259.8074,259.9159,23392.0
2019-05-15 15:40:00,287.33,287.36,287.24,287.29,27667.0,259.8888,259.9159,259.8074,259.8526,27667.0
2019-05-15 15:45:00,287.27,287.28,287.1,287.12,30902.0,259.8345,259.8435,259.6807,259.6988,30902.0
2019-05-15 15:50:00,287.14,287.36,287.12,287.27,59818.0,259.7169,259.9159,259.6988,259.8345,59818.0
2019-05-15 15:55:00,287.27,287.33,286.91,287.0,188248.0,259.8345,259.8888,259.5089,259.5903,188248.0
2019-05-16 09:30:00,287.77,288.12,287.71,288.11,137789.0,260.2867,260.6033,260.2325,260.5943,137789.0
2019-05-16 09:35:00,288.12,288.47,287.96,288.42,75239.0,260.6033,260.9199,260.4586,260.8747,75239.0
2019-05-16 09:40:00,288.47,288.93,288.46,288.8,72022.0,260.9199,261.336,260.9108,261.2184,72022.0
2019-05-16 09:45:00,288.85,289.13,288.82,289.05,46782.0,261.2636,261.5169,261.2365,261.4445,46782.0
2019-05-16 09:50:00,289.1,289.5,289.08,289.37,52930.0,261.4897,261.8515,261.4716,261.7339,52930.0
2019-05-16 09:55:00,289.39,289.72,289.34,289.59,65935.0,261.752,262.0505,261.7068,261.9329,65935.0
2019-05-16 10:00:00,289.62,289.72,289.55,289.67,48142.0,261.9601,262.0505,261.8967,262.0053,48142.0
2019-05-16 10:05:00,289.7,289.81,289.57,289.68,101334.0,262.0324,262.1319,261.9148,262.0143,101334.0
2019-05-16 10:10:00,289.69,289.74,289.53,289.58,46588.0,262.0234,262.0686,261.8787,261.9239,46588.0
2019-05-16 10:15:00,289.58,289.99,289.58,289.97,51757.0,261.9239,262.2947,261.9239,262.2766,51757.0
2019-05-16 10:20:00,289.98,290.1,289.91,290.06,49181.0,262.2857,262.3942,262.2224,262.358,49181.0
2019-05-16 10:25:00,290.05,290.32,290.02,290.32,74274.0,262.349,262.5932,262.3219,262.5932,74274.0
2019-05-16 10:30:00,290.32,290.38,290.09,290.19,47703.0,262.5932,262.6475,262.3852,262.4756,47703.0
2019-05-16 10:35:00,290.17,290.26,290.11,290.22,24293.0,262.4575,262.5389,262.4033,262.5028,24293.0
2019-05-16 10:40:00,290.24,290.47,290.24,290.35,54897.0,262.5208,262.7289,262.5208,262.6203,54897.0
2019-05-16 10:45:00,290.34,290.36,290.21,290.33,32294.0,262.6113,262.6294,262.4937,262.6023,32294.0
2019-05-16 10:50:00,290.35,290.5,290.22,290.42,153941.0,262.6203,262.756,262.5028,262.6837,153941.0
2019-05-16 10:55:00,290.42,290.54,290.39,290.53,38142.0,262.6837,262.7922,262.6565,262.7832,38142.0
2019-05-16 11:00:00,290.5,290.62,290.35,290.36,26601.0,262.756,262.8646,262.6203,262.6294,26601.0
2019-05-16 11:05:00,290.34,290.39,290.18,290.21,21585.0,262.6113,262.6565,262.4666,262.4937,21585.0
2019-05-16 11:10:00,290.23,290.4,290.17,290.38,37701.0,262.5118,262.6656,262.4575,262.6475,37701.0
2019-05-16 11:15:00,290.38,290.66,290.35,290.61,33309.0,262.6475,262.9007,262.6203,262.8555,33309.0
2019-05-16 11:20:00,290.6,290.8,290.51,290.52,34114.0,262.8465,263.0274,262.7651,262.7741,34114.0
2019-05-16 11:25:00,290.55,290.69,290.53,290.59,49012.0,262.8012,262.9279,262.7832,262.8374,49012.0
2019-05-16 11:30:00,290.56,290.72,290.47,290.71,43183.0,262.8103,262.955,262.7289,262.946,43183.0
2019-05-16 11:35:00,290.7,290.84,290.69,290.76,15311.0,262.9369,263.0635,262.9279,262.9912,15311.0
2019-05-16 11:40:00,290.78,290.99,290.74,290.96,19456.0,263.0093,263.1992,262.9731,263.1721,19456.0
2019-05-16 11:45:00,291.0,291.0,290.72,290.77,9334.0,263.2083,263.2083,262.955,263.0002,9334.0
2019-05-16 11:50:00,290.78,290.89,290.67,290.71,8797.0,263.0093,263.1088,262.9098,262.946,8797.0
2019-05-16 11:55:00,290.72,290.84,290.71,290.78,10599.0,262.955,263.0635,262.946,263.0093,10599.0
2019-05-16 12:00:00,290.79,290.81,290.67,290.76,11405.0,263.0183,263.0364,262.9098,262.9912,11405.0
2019-05-16 12:05:00,290.71,290.77,290.65,290.74,5792.0,262.946,263.0002,262.8917,262.9731,5792.0
2019-05-16 12:10:00,290.72,290.89,290.67,290.88,6790.0,262.955,263.1088,262.9098,263.0997,6790.0
2019-05-16 12:15:00,290.92,291.17,290.89,291.07,55903.0,263.1359,263.362,263.1088,263.2716,55903.0
2019-05-16 12:20:00,291.1,291.12,290.91,290.91,9779.0,263.2987,263.3168,263.1269,263.1269,9779.0
2019-05-16 12:25:00,290.91,290.97,290.79,290.79,16485.0,263.1269,263.1811,263.0183,263.0183,16485.0
2019-05-16 12:30:00,290.82,290.95,290.77,290.93,21006.0,263.0455,263.163,263.0002,263.1449,21006.0
2019-05-16 12:35:00,290.88,290.89,290.67,290.71,12945.0,263.0997,263.1088,262.9098,262.946,12945.0
2019-05-16 12:40:00,290.72,290.74,290.52,290.6,18846.0,262.955,262.9731,262.7741,262.8465,18846.0
2019-05-16 12:45:00,290.59,290.68,290.45,290.51,23131.0,262.8374,262.9188,262.7108,262.7651,23131.0
2019-05-16 12:50:00,290.51,290.55,290.36,290.45,16990.0,262.7651,262.8012,262.6294,262.7108,16990.0
2019-05-16 12:55:00,290.47,290.6,290.41,290.52,16443.0,262.7289,262.8465,262.6746,262.7741,16443.0
2019-05-16 13:00:00,290.55,290.66,290.23,290.31,30633.0,262.8012,262.9007,262.5118,262.5842,30633.0
2019-05-16 13:05:00,290.34,290.56,290.24,290.44,26727.0,262.6113,262.8103,262.5208,262.7017,26727.0
2019-05-16 13:10:00,290.41,290.64,290.41,290.56,7325.0,262.6746,262.8826,262.6746,262.8103,7325.0
2019-05-16 13:15:00,290.57,290.69,290.56,290.69,15768.0,262.8193,262.9279,262.8103,262.9279,15768.0
2019-05-16 13:20:00,290.68,290.74,290.52,290.52,17650.0,262.9188,262.9731,262.7741,262.7741,17650.0
2019-05-16 13:25:00,290.49,290.67,290.49,290.57,15131.0,262.747,262.9098,262.747,262.8193,15131.0
2019-05-16 13:30:00,290.57,290.58,290.42,290.48,17086.0,262.8193,262.8284,262.6837,262.7379,17086.0
2019-05-16 13:35:00,290.47,290.52,290.31,290.33,80556.0,262.7289,262.7741,262.5842,262.6023,80556.0
2019-05-16 13:40:00,290.33,290.38,290.18,290.22,10513.0,262.6023,262.6475,262.4666,262.5028,10513.0
2019-05-16 13:45:00,290.19,290.26,290.0,290.05,23037.0,262.4756,262.5389,262.3038,262.349,23037.0
2019-05-16 13:50:00,290.04,290.13,289.95,290.04,20542.0,262.3399,262.4214,262.2585,262.3399,20542.0
2019-05-16 13:55:00,289.98,290.18,289.97,290.13,10501.0,262.2857,262.4666,262.2766,262.4214,10501.0
2019-05-16 14:00:00,290.04,290.2,289.94,290.05,14267.0,262.3399,262.4847,262.2495,262.349,14267.0
2019-05-16 14:05:00,290.09,290.2,289.98,289.98,13459.0,262.3852,262.4847,262.2857,262.2857,13459.0
2019-05-16 14:10:00,289.93,290.1,289.83,290.09,10387.0,262.2405,262.3942,262.15,262.3852,10387.0
2019-05-16 14:15:00,290.11,290.26,290.08,290.23,18147.0,262.4033,262.5389,262.3761,262.5118,18147.0
2019-05-16 14:20:00,290.22,290.4,290.14,290.39,15211.0,262.5028,262.6656,262.4304,262.6565,15211.0
2019-05-16 14:25:00,290.38,290.57,290.37,290.57,35139.0,262.6475,262.8193,262.6384,262.8193,35139.0
2019-05-16 14:30:00,290.56,290.64,290.47,290.5,14240.0,262.8103,262.8826,262.7289,262.756,14240.0
2019-05-16 14:35:00,290.51,290.64,290.5,290.64,10770.0,262.7651,262.8826,262.756,262.8826,10770.0
2019-05-16 14:40:00,290.64,290.64,290.45,290.5,12352.0,262.8826,262.8826,262.7108,262.756,12352.0
2019-05-16 14:45:00,290.52,290.61,290.44,290.44,17904.0,262.7741,262.8555,262.7017,262.7017,17904.0
2019-05-16 14:50:00,290.46,290.48,290.09,290.09,16399.0,262.7198,262.7379,262.3852,262.3852,16399.0
2019-05-16 14:55:00,290.06,290.3,290.01,290.29,23534.0,262.358,262.5751,262.3128,262.5661,23534.0
2019-05-16 15:00:00,290.13,290.16,289.91,290.04,31994.0,262.4214,262.4485,262.2224,262.3399,31994.0
2019-05-16 15:05:00,290.05,290.08,289.67,289.78,65501.0,262.349,262.3761,262.0053,262.1048,65501.0
2019-05-16 15:10:00,289.81,289.89,289.7,289.78,16025.0,262.1319,262.2043,262.0324,262.1048,16025.0
2019-05-16 15:15:00,289.76,289.77,289.57,289.62,18465.0,262.0867,262.0957,261.9148,261.9601,18465.0
2019-05-16 15:20:00,289.63,289.83,289.6,289.81,21779.0,261.9691,262.15,261.942,262.1319,21779.0
2019-05-16 15:25:00,289.8,289.93,289.73,289.92,51906.0,262.1229,262.2405,262.0596,262.2314,51906.0
2019-05-16 15:30:00,289.91,289.91,289.52,289.73,45684.0,262.2224,262.2224,261.8696,262.0596,45684.0
2019-05-16 15:35:00,289.78,289.78,289.41,289.44,39388.0,262.1048,262.1048,261.7701,261.7973,39388.0
2019-05-16 15:40:00,289.48,289.49,289.07,289.14,49404.0,261.8334,261.8425,261.4626,261.5259,49404.0
2019-05-16 15:45:00,289.18,289.35,289.07,289.28,39783.0,261.5621,261.7158,261.4626,261.6525,39783.0
2019-05-16 15:50:00,289.31,289.38,289.04,289.3,41960.0,261.6797,261.743,261.4355,261.6706,41960.0
2019-05-16 15:55:00,289.27,289.58,289.22,289.56,362203.0,261.6435,261.9239,261.5983,261.9058,362203.0
2019-05-17 09:30:00,287.09,287.95,287.08,287.69,125406.0,259.6717,260.4496,259.6626,260.2144,125406.0
2019-05-17 09:35:00,287.69,288.14,287.69,288.12,59563.0,260.2144,260.6214,260.2144,260.6033,59563.0
2019-05-17 09:40:00,288.09,288.53,288.07,288.17,54255.0,260.5762,260.9742,260.5581,260.6485,54255.0
2019-05-17 09:45:00,288.18,288.48,288.18,288.36,48027.0,260.6576,260.9289,260.6576,260.8204,48027.0
2019-05-17 09:50:00,288.28,288.32,287.57,287.76,64740.0,260.748,260.7842,260.1058,260.2777,64740.0
2019-05-17 09:55:00,287.7,287.97,287.62,287.87,28426.0,260.2234,260.4676,260.1511,260.3772,28426.0
2019-05-17 10:00:00,287.84,288.37,287.82,287.96,55821.0,260.3501,260.8294,260.332,260.4586,55821.0
2019-05-17 10:05:00,287.89,288.15,287.81,288.08,18191.0,260.3953,260.6305,260.3229,260.5671,18191.0
2019-05-17 10:10:00,288.08,288.2,287.58,287.72,25331.0,260.5671,260.6757,260.1149,260.2415,25331.0
2019-05-17 10:15:00,287.65,288.37,287.59,288.35,35567.0,260.1782,260.8294,260.1239,260.8114,35567.0
2019-05-17 10:20:00,288.29,288.8,288.29,288.78,27983.0,260.7571,261.2184,260.7571,261.2003,27983.0
2019-05-17 10:25:00,288.81,289.07,288.61,288.86,107857.0,261.2274,261.4626,261.0465,261.2726,107857.0
2019-05-17 10:30:00,288.91,289.04,288.78,289.03,15767.0,261.3179,261.4355,261.2003,261.4264,15767.0
2019-05-17 10:35:00,288.9,288.9,288.52,288.65,8508.0,261.3088,261.3088,260.9651,261.0827,8508.0
2019-05-17 10:40:00,288.72,289.09,288.72,289.0,26895.0,261.146,261.4807,261.146,261.3993,26895.0
2019-05-17 10:45:00,289.07,289.21,288.98,289.19,21032.0,261.4626,261.5892,261.3812,261.5711,21032.0
2019-05-17 10:50:00,289.2,289.75,289.2,289.75,30966.0,261.5802,262.0776,261.5802,262.0776,30966.0
2019-05-17 10:55:00,289.76,290.33,289.69,290.04,40624.0,262.0867,262.6023,262.0234,262.3399,40624.0
2019-05-17 11:00:00,290.03,290.37,290.01,290.17,28561.0,262.3309,262.6384,262.3128,262.4575,28561.0
2019-05-17 11:05:00,290.18,290.5,290.16,290.4,11651.0,262.4666,262.756,262.4485,262.6656,11651.0
2019-05-17 11:10:00,290.4,290.52,290.35,290.4,9934.0,262.6656,262.7741,262.6203,262.6656,9934.0
2019-05-17 11:15:00,290.45,290.54,290.07,290.13,24818.0,262.7108,262.7922,262.3671,262.4214,24818.0
2019-05-17 11:20:00,290.19,290.24,290.07,290.15,36462.0,262.4756,262.5208,262.3671,262.4394,36462.0
2019-05-17 11:25:00,290.18,290.21,290.0,290.04,120809.0,262.4666,262.4937,262.3038,262.3399,120809.0
2019-05-17 11:30:00,290.09,290.1,289.71,289.79,77499.0,262.3852,262.3942,262.0415,262.1138,77499.0
2019-05-17 11:35:00,289.76,289.8,289.57,289.57,11906.0,262.0867,262.1229,261.9148,261.9148,11906.0
2019-05-17 11:40:00,289.46,289.46,289.14,289.36,18039.0,261.8153,261.8153,261.5259,261.7249,18039.0
2019-05-17 11:45:00,289.3,289.54,289.26,289.31,24423.0,261.6706,261.8877,261.6344,261.6797,24423.0
2019-05-17 11:50:00,289.2,289.5,289.11,289.39,6941.0,261.5802,261.8515,261.4988,261.752,6941.0
2019-05-17 11:55:00,289.46,289.54,289.29,289.5,6123.0,261.8153,261.8877,261.6616,261.8515,6123.0
2019-05-17 12:00:00,289.41,289.53,289.2,289.24,34663.0,261.7701,261.8787,261.5802,261.6164,34663.0
2019-05-17 12:05:00,289.19,289.19,288.77,289.05,32109.0,261.5711,261.5711,261.1912,261.4445,32109.0
2019-05-17 12:10:00,288.95,289.03,288.74,288.74,26657.0,261.354,261.4264,261.1641,261.1641,26657.0
2019-05-17 12:15:00,288.74,289.17,288.74,289.04,7025.0,261.1641,261.553,261.1641,261.4355,7025.0
2019-05-17 12:20:00,289.08,289.19,289.02,289.13,5870.0,261.4716,261.5711,261.4174,261.5169,5870.0
2019-05-17 12:25:00,289.04,289.17,288.88,288.94,11177.0,261.4355,261.553,261.2907,261.345,11177.0
2019-05-17 12:30:00,288.98,289.02,288.75,288.87,11231.0,261.3812,261.4174,261.1731,261.2817,11231.0
2019-05-17 12:35:00,288.96,289.08,288.79,288.99,24663.0,261.3631,261.4716,261.2093,261.3902,24663.0
2019-05-17 12:40:00,289.01,289.45,288.98,289.4,37350.0,261.4083,261.8063,261.3812,261.7611,37350.0
2019-05-17 12:45:00,289.4,289.43,289.28,289.42,7629.0,261.7611,261.7882,261.6525,261.7792,7629.0
2019-05-17 12:50:00,289.39,289.5,289.25,289.5,5726.0,261.752,261.8515,261.6254,261.8515,5726.0
2019-05-17 12:55:00,289.48,289.48,289.29,289.33,4337.0,261.8334,261.8334,261.6616,261.6978,4337.0
2019-05-17 13:00:00,289.28,289.48,289.28,289.34,6784.0,261.6525,261.8334,261.6525,261.7068,6784.0
2019-05-17 13:05:00,289.43,289.6,289.35,289.6,7232.0,261.7882,261.942,261.7158,261.942,7232.0
2019-05-17 13:10:00,289.64,289.72,289.51,289.6,16192.0,261.9782,262.0505,261.8606,261.942,16192.0
2019-05-17 13:15:00,289.58,289.82,289.58,289.68,7294.0,261.9239,262.141,261.9239,262.0143,7294.0
2019-05-17 13:20:00,289.67,289.79,289.66,289.68,3532.0,262.0053,262.1138,261.9962,262.0143,3532.0
2019-05-17 13:25:00,289.65,289.65,289.39,289.39,6067.0,261.9872,261.9872,261.752,261.752,6067.0
2019-05-17 13:30:00,289.4,289.54,289.16,289.53,8154.0,261.7611,261.8877,261.544,261.8787,8154.0
2019-05-17 13:35:00,289.55,289.68,289.52,289.63,12518.0,261.8967,262.0143,261.8696,261.9691,12518.0
2019-05-17 13:40:00,289.66,289.73,289.28,289.5,36987.0,261.9962,262.0596,261.6525,261.8515,36987.0
2019-05-17 13:45:00,289.53,289.63,289.32,289.57,12674.0,261.8787,261.9691,261.6887,261.9148,12674.0
2019-05-17 13:50:00,289.57,289.62,289.47,289.56,12905.0,261.9148,261.9601,261.8244,261.9058,12905.0
2019-05-17 13:55:00,289.54,289.67,289.51,289.62,22352.0,261.8877,262.0053,261.8606,261.9601,22352.0
2019-05-17 14:00:00,289.62,289.77,289.49,289.58,14748.0,261.9601,262.0957,261.8425,261.9239,14748.0
2019-05-17 14:05:00,289.59,289.59,289.33,289.52,21626.0,261.9329,261.9329,261.6978,261.8696,21626.0
2019-05-17 14:10:00,289.51,289.54,289.21,289.36,16929.0,261.8606,261.8877,261.5892,261.7249,16929.0
2019-05-17 14:15:00,289.37,289.4,289.21,289.36,21017.0,261.7339,261.7611,261.5892,261.7249,21017.0
2019-05-17 14:20:00,289.31,289.43,289.23,289.39,12292.0,261.6797,261.7882,261.6073,261.752,12292.0
2019-05-17 14:25:00,289.33,289.33,289.2,289.31,9190.0,261.6978,261.6978,261.5802,261.6797,9190.0
2019-05-17 14:30:00,289.31,289.32,289.15,289.19,15860.0,261.6797,261.6887,261.5349,261.5711,15860.0
2019-05-17 14:35:00,289.13,289.35,289.12,289.24,10040.0,261.5169,261.7158,261.5078,261.6164,10040.0
2019-05-17 14:40:00,289.24,289.31,289.04,289.31,14645.0,261.6164,261.6797,261.4355,261.6797,14645.0
2019-05-17 14:45:00,289.28,289.34,289.22,289.34,138702.0,261.6525,261.7068,261.5983,261.7068,138702.0
2019-05-17 14:50:00,289.35,289.45,289.31,289.33,19139.0,261.7158,261.8063,261.6797,261.6978,19139.0
2019-05-17 14:55:00,289.31,289.49,289.31,289.44,15053.0,261.6797,261.8425,261.6797,261.7973,15053.0
2019-05-17 15:00:00,289.4,289.47,288.52,288.56,56725.0,261.7611,261.8244,260.9651,261.0013,56725.0
2019-05-17 15:05:00,288.57,288.6,288.07,288.13,58500.0,261.0103,261.0375,260.5581,260.6124,58500.0
2019-05-17 15:10:00,288.07,288.23,287.84,288.14,69639.0,260.5581,260.7028,260.3501,260.6214,69639.0
2019-05-17 15:15:00,288.07,288.13,287.76,287.94,48907.0,260.5581,260.6124,260.2777,260.4405,48907.0
2019-05-17 15:20:00,287.9,288.3,287.85,288.21,24397.0,260.4043,260.7661,260.3591,260.6847,24397.0
2019-05-17 15:25:00,288.23,288.47,288.03,288.37,15348.0,260.7028,260.9199,260.5219,260.8294,15348.0
2019-05-17 15:30:00,288.4,288.4,287.93,288.12,31276.0,260.8566,260.8566,260.4315,260.6033,31276.0
2019-05-17 15:35:00,288.08,288.32,287.87,287.87,15910.0,260.5671,260.7842,260.3772,260.3772,15910.0
2019-05-17 15:40:00,287.83,288.36,287.52,288.12,44269.0,260.341,260.8204,260.0606,260.6033,44269.0
2019-05-17 15:45:00,288.12,288.16,287.64,287.93,50970.0,260.6033,260.6395,260.1692,260.4315,50970.0
2019-05-17 15:50:00,287.88,288.2,287.72,287.95,61512.0,260.3862,260.6757,260.2415,260.4496,61512.0
2019-05-17 15:55:00,287.94,288.36,287.85,287.85,844444.0,260.4405,260.8204,260.3591,260.3591,844444.0
2019-05-20 09:30:00,286.05,286.17,285.78,286.02,232290.0,258.731,258.8396,258.4868,258.7039,232290.0
2019-05-20 09:35:00,285.98,286.03,285.11,285.48,124361.0,258.6677,258.7129,257.8808,258.2154,124361.0
2019-05-20 09:40:00,285.4,285.87,285.27,285.79,63651.0,258.1431,258.5682,258.0255,258.4958,63651.0
2019-05-20 09:45:00,285.8,286.45,285.8,285.95,51955.0,258.5049,259.0928,258.5049,258.6406,51955.0
2019-05-20 09:50:00,285.93,285.94,285.51,285.87,48396.0,258.6225,258.6315,258.2426,258.5682,48396.0
2019-05-20 09:55:00,285.88,286.6,285.87,286.42,79007.0,258.5772,259.2285,258.5682,259.0657,79007.0
2019-05-20 10:00:00,286.39,286.39,286.03,286.2,16990.0,259.0385,259.0385,258.7129,258.8667,16990.0
2019-05-20 10:05:00,286.18,286.61,286.18,286.5,32936.0,258.8486,259.2375,258.8486,259.138,32936.0
2019-05-20 10:10:00,286.4,286.68,286.22,286.42,26462.0,259.0476,259.3008,258.8848,259.0657,26462.0
2019-05-20 10:15:00,286.45,286.63,286.28,286.37,28856.0,259.0928,259.2556,258.939,259.0204,28856.0
2019-05-20 10:20:00,286.35,286.81,286.31,286.77,28065.0,259.0024,259.4184,258.9662,259.3822,28065.0
2019-05-20 10:25:00,286.79,287.1,286.79,286.98,37686.0,259.4003,259.6807,259.4003,259.5722,37686.0
2019-05-20 10:30:00,286.92,287.25,286.72,287.21,23824.0,259.5179,259.8164,259.337,259.7802,23824.0
2019-05-20 10:35:00,287.26,287.37,287.05,287.13,19214.0,259.8255,259.9249,259.6355,259.7079,19214.0
2019-05-20 10:40:00,287.1,287.32,286.91,286.91,29575.0,259.6807,259.8797,259.5089,259.5089,29575.0
2019-05-20 10:45:00,286.94,287.01,286.69,286.72,22676.0,259.536,259.5993,259.3099,259.337,22676.0
2019-05-20 10:50:00,286.73,286.85,286.6,286.73,20350.0,259.3461,259.4546,259.2285,259.3461,20350.0
2019-05-20 10:55:00,286.67,287.17,286.67,287.07,17835.0,259.2918,259.744,259.2918,259.6536,17835.0
2019-05-20 11:00:00,287.18,287.28,286.69,286.7,31102.0,259.7531,259.8435,259.3099,259.3189,31102.0
2019-05-20 11:05:00,286.74,286.77,286.46,286.51,16688.0,259.3551,259.3822,259.1019,259.1471,16688.0
2019-05-20 11:10:00,286.49,286.82,286.49,286.62,12089.0,259.129,259.4275,259.129,259.2466,12089.0
2019-05-20 11:15:00,286.6,286.63,286.35,286.47,13172.0,259.2285,259.2556,259.0024,259.1109,13172.0
2019-05-20 11:20:00,286.39,286.52,286.29,286.51,12554.0,259.0385,259.1561,258.9481,259.1471,12554.0
2019-05-20 11:25:00,286.49,286.77,286.4,286.62,10806.0,259.129,259.3822,259.0476,259.2466,10806.0
2019-05-20 11:30:00,286.79,286.99,286.68,286.75,18508.0,259.4003,259.5812,259.3008,259.3642,18508.0
2019-05-20 11:35:00,286.58,286.58,286.19,286.22,9171.0,259.2104,259.2104,258.8576,258.8848,9171.0
2019-05-20 11:40:00,286.26,286.5,286.25,286.5,6789.0,258.921,259.138,258.9119,259.138,6789.0
2019-05-20 11:45:00,286.62,286.77,286.56,286.73,10580.0,259.2466,259.3822,259.1923,259.3461,10580.0
2019-05-20 11:50:00,286.7,286.83,286.51,286.56,13757.0,259.3189,259.4365,259.1471,259.1923,13757.0
2019-05-20 11:55:00,286.56,286.58,286.33,286.56,6294.0,259.1923,259.2104,258.9843,259.1923,6294.0
2019-05-20 12:00:00,286.55,286.74,286.36,286.59,12314.0,259.1833,259.3551,259.0114,259.2194,12314.0
2019-05-20 12:05:00,286.66,286.84,286.65,286.74,21030.0,259.2828,259.4456,259.2737,259.3551,21030.0
2019-05-20 12:10:00,286.75,287.0,286.75,286.99,12980.0,259.3642,259.5903,259.3642,259.5812,12980.0
2019-05-20 12:15:00,287.01,287.15,287.01,287.04,8767.0,259.5993,259.726,259.5993,259.6265,8767.0
2019-05-20 12:20:00,287.02,287.07,286.93,286.96,10788.0,259.6084,259.6536,259.527,259.5541,10788.0
2019-05-20 12:25:00,286.97,287.05,286.67,286.67,17029.0,259.5631,259.6355,259.2918,259.2918,17029.0
2019-05-20 12:30:00,286.7,286.74,286.38,286.49,42652.0,259.3189,259.3551,259.0295,259.129,42652.0
2019-05-20 12:35:00,286.6,286.94,286.6,286.89,6836.0,259.2285,259.536,259.2285,259.4908,6836.0
2019-05-20 12:40:00,286.79,286.84,286.58,286.58,12447.0,259.4003,259.4456,259.2104,259.2104,12447.0
2019-05-20 12:45:00,286.57,286.67,286.5,286.54,9496.0,259.2013,259.2918,259.138,259.1742,9496.0
2019-05-20 12:50:00,286.57,286.67,286.34,286.34,9527.0,259.2013,259.2918,258.9933,258.9933,9527.0
2019-05-20 12:55:00,286.34,286.39,286.18,286.24,12664.0,258.9933,259.0385,258.8486,258.9029,12664.0
2019-05-20 13:00:00,286.19,286.31,286.01,286.03,9075.0,258.8576,258.9662,258.6948,258.7129,9075.0
2019-05-20 13:05:00,286.13,286.21,286.04,286.16,26962.0,258.8034,258.8757,258.722,258.8305,26962.0
2019-05-20 13:10:00,286.16,286.29,286.15,286.25,7450.0,258.8305,258.9481,258.8215,258.9119,7450.0
2019-05-20 13:15:00,286.35,286.42,286.3,286.31,12994.0,259.0024,259.0657,258.9571,258.9662,12994.0
2019-05-20 13:20:00,286.38,286.4,286.15,286.27,8355.0,259.0295,259.0476,258.8215,258.93,8355.0
2019-05-20 13:25:00,286.24,286.45,286.17,286.44,6021.0,258.9029,259.0928,258.8396,259.0838,6021.0
2019-05-20 13:30:00,286.37,286.5,286.37,286.4,6381.0,259.0204,259.138,259.0204,259.0476,6381.0
2019-05-20 13:35:00,286.41,286.61,286.38,286.55,5191.0,259.0566,259.2375,259.0295,259.1833,5191.0
2019-05-20 13:40:00,286.54,286.57,286.46,286.48,6958.0,259.1742,259.2013,259.1019,259.1199,6958.0
2019-05-20 13:45:00,286.52,286.64,286.37,286.52,9604.0,259.1561,259.2647,259.0204,259.1561,9604.0
2019-05-20 13:50:00,286.57,286.57,286.3,286.36,7913.0,259.2013,259.2013,258.9571,259.0114,7913.0
2019-05-20 13:55:00,286.36,286.4,286.24,286.39,6265.0,259.0114,259.0476,258.9029,259.0385,6265.0
2019-05-20 14:00:00,286.39,286.47,286.15,286.16,4227.0,259.0385,259.1109,258.8215,258.8305,4227.0
2019-05-20 14:05:00,286.22,286.33,286.15,286.2,16316.0,258.8848,258.9843,258.8215,258.8667,16316.0
2019-05-20 14:10:00,286.18,286.43,286.18,286.23,22094.0,258.8486,259.0747,258.8486,258.8938,22094.0
2019-05-20 14:15:00,286.21,286.25,286.07,286.19,7810.0,258.8757,258.9119,258.7491,258.8576,7810.0
2019-05-20 14:20:00,286.19,286.22,286.03,286.04,8766.0,258.8576,258.8848,258.7129,258.722,8766.0
2019-05-20 14:25:00,286.04,286.17,286.03,286.07,27730.0,258.722,258.8396,258.7129,258.7491,27730.0
2019-05-20 14:30:00,286.06,286.15,285.97,285.99,25369.0,258.7401,258.8215,258.6587,258.6767,25369.0
2019-05-20 14:35:00,286.0,286.0,285.54,285.6,19906.0,258.6858,258.6858,258.2697,258.324,19906.0
2019-05-20 14:40:00,285.64,285.86,285.6,285.77,19407.0,258.3602,258.5592,258.324,258.4778,19407.0
2019-05-20 14:45:00,285.75,285.75,285.46,285.49,16676.0,258.4597,258.4597,258.1974,258.2245,16676.0
2019-05-20 14:50:00,285.51,285.61,285.41,285.54,15103.0,258.2426,258.333,258.1521,258.2697,15103.0
2019-05-20 14:55:00,285.53,285.67,285.48,285.6,24292.0,258.2607,258.3873,258.2154,258.324,24292.0
2019-05-20 15:00:00,285.61,285.68,285.42,285.47,7956.0,258.333,258.3963,258.1612,258.2064,7956.0
2019-05-20 15:05:00,285.43,285.56,285.32,285.33,17284.0,258.1702,258.2878,258.0707,258.0798,17284.0
2019-05-20 15:10:00,285.37,285.4,285.05,285.25,22053.0,258.116,258.1431,257.8265,258.0074,22053.0
2019-05-20 15:15:00,285.26,285.57,285.19,285.56,18220.0,258.0165,258.2969,257.9531,258.2878,18220.0
2019-05-20 15:20:00,285.54,285.66,285.39,285.49,32665.0,258.2697,258.3783,258.134,258.2245,32665.0
2019-05-20 15:25:00,285.42,285.75,285.37,285.75,28404.0,258.1612,258.4597,258.116,258.4597,28404.0
2019-05-20 15:30:00,285.67,285.84,285.6,285.78,17672.0,258.3873,258.5411,258.324,258.4868,17672.0
2019-05-20 15:35:00,285.75,286.17,285.73,286.03,30121.0,258.4597,258.8396,258.4416,258.7129,30121.0
2019-05-20 15:40:00,286.07,286.1,285.86,285.93,19539.0,258.7491,258.7762,258.5592,258.6225,19539.0
2019-05-20 15:45:00,285.9,286.01,285.86,285.87,13852.0,258.5953,258.6948,258.5592,258.5682,13852.0
2019-05-20 15:50:00,285.93,286.13,285.78,286.13,116491.0,258.6225,258.8034,258.4868,258.8034,116491.0
2019-05-20 15:55:00,286.08,286.17,285.87,285.93,169442.0,258.7581,258.8396,258.5682,258.6225,169442.0
2019-05-21 09:30:00,287.77,287.94,287.52,287.8,77617.0,260.2867,260.4405,260.0606,260.3139,77617.0
2019-05-21 09:35:00,287.87,288.02,287.66,287.82,48853.0,260.3772,260.5129,260.1872,260.332,48853.0
2019-05-21 09:40:00,287.84,288.0,287.67,287.77,31987.0,260.3501,260.4948,260.1963,260.2867,31987.0
2019-05-21 09:45:00,287.75,287.99,287.51,287.93,46505.0,260.2687,260.4857,260.0516,260.4315,46505.0
2019-05-21 09:50:00,287.94,287.94,287.5,287.62,38276.0,260.4405,260.4405,260.0425,260.1511,38276.0
2019-05-21 09:55:00,287.62,287.76,287.5,287.75,17430.0,260.1511,260.2777,260.0425,260.2687,17430.0
2019-05-21 10:00:00,287.71,287.95,287.61,287.87,19859.0,260.2325,260.4496,260.142,260.3772,19859.0
2019-05-21 10:05:00,287.82,287.89,287.6,287.69,16562.0,260.332,260.3953,260.133,260.2144,16562.0
2019-05-21 10:10:00,287.7,287.8,287.49,287.64,30732.0,260.2234,260.3139,260.0335,260.1692,30732.0
2019-05-21 10:15:00,287.61,287.88,287.61,287.86,15485.0,260.142,260.3862,260.142,260.3681,15485.0
2019-05-21 10:20:00,287.87,287.97,287.79,287.81,13109.0,260.3772,260.4676,260.3048,260.3229,13109.0
2019-05-21 10:25:00,287.81,287.87,287.67,287.8,28349.0,260.3229,260.3772,260.1963,260.3139,28349.0
2019-05-21 10:30:00,287.84,288.1,287.73,288.09,14584.0,260.3501,260.5852,260.2506,260.5762,14584.0
2019-05-21 10:35:00,288.09,288.11,287.94,288.09,9025.0,260.5762,260.5943,260.4405,260.5762,9025.0
2019-05-21 10:40:00,288.13,288.4,288.05,288.38,27368.0,260.6124,260.8566,260.54,260.8385,27368.0
2019-05-21 10:45:00,288.45,288.56,288.38,288.4,19753.0,260.9018,261.0013,260.8385,260.8566,19753.0
2019-05-21 10:50:00,288.42,288.72,288.37,288.61,60548.0,260.8747,261.146,260.8294,261.0465,60548.0
2019-05-21 10:55:00,288.62,288.86,288.58,288.65,19353.0,261.0556,261.2726,261.0194,261.0827,19353.0
2019-05-21 11:00:00,288.65,288.8,288.27,288.27,33095.0,261.0827,261.2184,260.739,260.739,33095.0
2019-05-21 11:05:00,288.27,288.47,288.27,288.42,14180.0,260.739,260.9199,260.739,260.8747,14180.0
2019-05-21 11:10:00,288.46,288.47,288.32,288.44,13576.0,260.9108,260.9199,260.7842,260.8928,13576.0
2019-05-21 11:15:00,288.46,288.52,288.37,288.42,12301.0,260.9108,260.9651,260.8294,260.8747,12301.0
2019-05-21 11:20:00,288.46,288.46,288.19,288.34,131322.0,260.9108,260.9108,260.6666,260.8023,131322.0
2019-05-21 11:25:00,288.35,288.49,288.34,288.41,7977.0,260.8114,260.938,260.8023,260.8656,7977.0
2019-05-21 11:30:00,288.48,288.48,288.24,288.27,8984.0,260.9289,260.9289,260.7119,260.739,8984.0
2019-05-21 11:35:00,288.29,288.37,288.18,288.32,11283.0,260.7571,260.8294,260.6576,260.7842,11283.0
2019-05-21 11:40:00,288.34,288.35,288.09,288.2,26836.0,260.8023,260.8114,260.5762,260.6757,26836.0
2019-05-21 11:45:00,288.2,288.27,288.07,288.1,11208.0,260.6757,260.739,260.5581,260.5852,11208.0
2019-05-21 11:50:00,288.11,288.11,287.82,287.95,21503.0,260.5943,260.5943,260.332,260.4496,21503.0
2019-05-21 11:55:00,287.91,288.11,287.9,287.98,24172.0,260.4134,260.5943,260.4043,260.4767,24172.0
2019-05-21 12:00:00,288.04,288.35,288.02,288.11,29169.0,260.531,260.8114,260.5129,260.5943,29169.0
2019-05-21 12:05:00,288.11,288.24,288.1,288.19,8034.0,260.5943,260.7119,260.5852,260.6666,8034.0
2019-05-21 12:10:00,288.2,288.44,288.19,288.42,11140.0,260.6757,260.8928,260.6666,260.8747,11140.0
2019-05-21 12:15:00,288.42,288.47,288.22,288.26,14917.0,260.8747,260.9199,260.6938,260.7299,14917.0
2019-05-21 12:20:00,288.32,288.43,288.29,288.38,5547.0,260.7842,260.8837,260.7571,260.8385,5547.0
2019-05-21 12:25:00,288.36,288.37,288.29,288.3,8688.0,260.8204,260.8294,260.7571,260.7661,8688.0
2019-05-21 12:30:00,288.35,288.36,288.26,288.28,6882.0,260.8114,260.8204,260.7299,260.748,6882.0
2019-05-21 12:35:00,288.26,288.26,288.09,288.13,10891.0,260.7299,260.7299,260.5762,260.6124,10891.0
2019-05-21 12:40:00,288.12,288.34,288.1,288.34,7548.0,260.6033,260.8023,260.5852,260.8023,7548.0
2019-05-21 12:45:00,288.31,288.37,288.16,288.31,9504.0,260.7752,260.8294,260.6395,260.7752,9504.0
2019-05-21 12:50:00,288.35,288.4,288.31,288.34,8558.0,260.8114,260.8566,260.7752,260.8023,8558.0
2019-05-21 12:55:00,288.33,288.43,288.32,288.41,8270.0,260.7933,260.8837,260.7842,260.8656,8270.0
2019-05-21 13:00:00,288.43,288.52,288.41,288.5,5005.0,260.8837,260.9651,260.8656,260.947,5005.0
2019-05-21 13:05:00,288.51,288.51,288.4,288.42,14704.0,260.9561,260.9561,260.8566,260.8747,14704.0
2019-05-21 13:10:00,288.42,288.49,288.4,288.49,7234.0,260.8747,260.938,260.8566,260.938,7234.0
2019-05-21 13:15:00,288.44,288.45,288.37,288.45,6234.0,260.8928,260.9018,260.8294,260.9018,6234.0
2019-05-21 13:20:00,288.42,288.57,288.39,288.54,6665.0,260.8747,261.0103,260.8475,260.9832,6665.0
2019-05-21 13:25:00,288.52,288.52,288.39,288.45,8420.0,260.9651,260.9651,260.8475,260.9018,8420.0
2019-05-21 13:30:00,288.42,288.47,288.38,288.45,23877.0,260.8747,260.9199,260.8385,260.9018,23877.0
2019-05-21 13:35:00,288.46,288.49,288.4,288.48,19898.0,260.9108,260.938,260.8566,260.9289,19898.0
2019-05-21 13:40:00,288.46,288.53,288.43,288.52,14717.0,260.9108,260.9742,260.8837,260.9651,14717.0
2019-05-21 13:45:00,288.52,288.64,288.52,288.62,6288.0,260.9651,261.0737,260.9651,261.0556,6288.0
2019-05-21 13:50:00,288.62,288.64,288.58,288.59,6250.0,261.0556,261.0737,261.0194,261.0284,6250.0
2019-05-21 13:55:00,288.61,288.64,288.58,288.63,17334.0,261.0465,261.0737,261.0194,261.0646,17334.0
2019-05-21 14:00:00,288.64,288.67,288.59,288.64,6580.0,261.0737,261.1008,261.0284,261.0737,6580.0
2019-05-21 14:05:00,288.64,288.65,288.55,288.55,14605.0,261.0737,261.0827,260.9922,260.9922,14605.0
2019-05-21 14:10:00,288.57,288.59,288.48,288.52,7710.0,261.0103,261.0284,260.9289,260.9651,7710.0
2019-05-21 14:15:00,288.53,288.62,288.53,288.62,7201.0,260.9742,261.0556,260.9742,261.0556,7201.0
2019-05-21 14:20:00,288.61,288.67,288.56,288.63,6931.0,261.0465,261.1008,261.0013,261.0646,6931.0
2019-05-21 14:25:00,288.64,288.82,288.62,288.8,13637.0,261.0737,261.2365,261.0556,261.2184,13637.0
2019-05-21 14:30:00,288.79,288.83,288.73,288.73,15431.0,261.2093,261.2455,261.1551,261.1551,15431.0
2019-05-21 14:35:00,288.76,288.77,288.65,288.74,6742.0,261.1822,261.1912,261.0827,261.1641,6742.0
2019-05-21 14:40:00,288.75,288.84,288.73,288.84,10803.0,261.1731,261.2546,261.1551,261.2546,10803.0
2019-05-21 14:45:00,288.83,288.84,288.73,288.73,12720.0,261.2455,261.2546,261.1551,261.1551,12720.0
2019-05-21 14:50:00,288.72,288.76,288.55,288.57,16128.0,261.146,261.1822,260.9922,261.0103,16128.0
2019-05-21 14:55:00,288.59,288.6,288.52,288.57,10695.0,261.0284,261.0375,260.9651,261.0103,10695.0
2019-05-21 15:00:00,288.54,288.55,288.35,288.41,44126.0,260.9832,260.9922,260.8114,260.8656,44126.0
2019-05-21 15:05:00,288.44,288.58,288.44,288.52,24200.0,260.8928,261.0194,260.8928,260.9651,24200.0
2019-05-21 15:10:00,288.54,288.59,288.43,288.55,11427.0,260.9832,261.0284,260.8837,260.9922,11427.0
2019-05-21 15:15:00,288.55,288.55,288.35,288.46,13363.0,260.9922,260.9922,260.8114,260.9108,13363.0
2019-05-21 15:20:00,288.47,288.52,288.32,288.39,26441.0,260.9199,260.9651,260.7842,260.8475,26441.0
2019-05-21 15:25:00,288.44,288.6,288.42,288.58,26691.0,260.8928,261.0375,260.8747,261.0194,26691.0
2019-05-21 15:30:00,288.59,288.79,288.54,288.67,28209.0,261.0284,261.2093,260.9832,261.1008,28209.0
2019-05-21 15:35:00,288.68,288.75,288.64,288.7,18449.0,261.1098,261.1731,261.0737,261.1279,18449.0
2019-05-21 15:40:00,288.71,288.72,288.38,288.44,36955.0,261.137,261.146,260.8385,260.8928,36955.0
2019-05-21 15:45:00,288.42,288.54,288.35,288.49,23779.0,260.8747,260.9832,260.8114,260.938,23779.0
2019-05-21 15:50:00,288.49,288.5,288.3,288.34,19335.0,260.938,260.947,260.7661,260.8023,19335.0
2019-05-21 15:55:00,288.33,288.52,288.25,288.45,112712.0,260.7933,260.9651,260.7209,260.9018,112712.0
2019-05-22 09:30:00,287.35,287.71,287.31,287.64,70114.0,259.9069,260.2325,259.8707,260.1692,70114.0
2019-05-22 09:35:00,287.65,287.73,287.44,287.49,36030.0,260.1782,260.2506,259.9883,260.0335,36030.0
2019-05-22 09:40:00,287.53,287.67,287.24,287.44,29575.0,260.0697,260.1963,259.8074,259.9883,29575.0
2019-05-22 09:45:00,287.47,287.6,287.24,287.44,27771.0,260.0154,260.133,259.8074,259.9883,27771.0
2019-05-22 09:50:00,287.42,287.83,287.28,287.82,17259.0,259.9702,260.341,259.8435,260.332,17259.0
2019-05-22 09:55:00,287.86,287.96,287.8,287.93,28001.0,260.3681,260.4586,260.3139,260.4315,28001.0
2019-05-22 10:00:00,287.95,288.01,287.8,287.88,19715.0,260.4496,260.5038,260.3139,260.3862,19715.0
2019-05-22 10:05:00,287.79,287.99,287.72,287.77,17724.0,260.3048,260.4857,260.2415,260.2867,17724.0
2019-05-22 10:10:00,287.8,287.8,287.49,287.69,22293.0,260.3139,260.3139,260.0335,260.2144,22293.0
2019-05-22 10:15:00,287.67,288.56,287.66,287.94,117316.0,260.1963,261.0013,260.1872,260.4405,117316.0
2019-05-22 10:20:00,287.89,288.13,287.78,288.11,53968.0,260.3953,260.6124,260.2958,260.5943,53968.0
2019-05-22 10:25:00,288.1,288.21,288.01,288.01,53919.0,260.5852,260.6847,260.5038,260.5038,53919.0
2019-05-22 10:30:00,288.0,288.08,287.7,287.76,63303.0,260.4948,260.5671,260.2234,260.2777,63303.0
2019-05-22 10:35:00,287.8,287.85,287.48,287.62,38711.0,260.3139,260.3591,260.0244,260.1511,38711.0
2019-05-22 10:40:00,287.65,287.67,287.51,287.55,18049.0,260.1782,260.1963,260.0516,260.0878,18049.0
2019-05-22 10:45:00,287.6,287.75,287.53,287.68,19729.0,260.133,260.2687,260.0697,260.2053,19729.0
2019-05-22 10:50:00,287.7,287.89,287.59,287.66,21877.0,260.2234,260.3953,260.1239,260.1872,21877.0
2019-05-22 10:55:00,287.6,287.66,287.31,287.57,23375.0,260.133,260.1872,259.8707,260.1058,23375.0
2019-05-22 11:00:00,287.52,287.52,287.21,287.27,14358.0,260.0606,260.0606,259.7802,259.8345,14358.0
2019-05-22 11:05:00,287.29,287.43,287.23,287.32,13961.0,259.8526,259.9792,259.7983,259.8797,13961.0
2019-05-22 11:10:00,287.29,287.58,287.29,287.58,18713.0,259.8526,260.1149,259.8526,260.1149,18713.0
2019-05-22 11:15:00,287.66,287.77,287.66,287.7,17259.0,260.1872,260.2867,260.1872,260.2234,17259.0
2019-05-22 11:20:00,287.74,287.77,287.61,287.66,13818.0,260.2596,260.2867,260.142,260.1872,13818.0
2019-05-22 11:25:00,287.67,288.06,287.67,288.06,18539.0,260.1963,260.549,260.1963,260.549,18539.0
2019-05-22 11:30:00,288.05,288.2,287.84,287.84,13640.0,260.54,260.6757,260.3501,260.3501,13640.0
2019-05-22 11:35:00,287.87,287.88,287.68,287.69,13730.0,260.3772,260.3862,260.2053,260.2144,13730.0
2019-05-22 11:40:00,287.67,287.77,287.64,287.64,11060.0,260.1963,260.2867,260.1692,260.1692,11060.0
2019-05-22 11:45:00,287.67,287.8,287.56,287.69,5782.0,260.1963,260.3139,260.0968,260.2144,5782.0
2019-05-22 11:50:00,287.7,287.84,287.53,287.63,23952.0,260.2234,260.3501,260.0697,260.1601,23952.0
2019-05-22 11:55:00,287.61,287.89,287.61,287.84,11581.0,260.142,260.3953,260.142,260.3501,11581.0
2019-05-22 12:00:00,287.81,287.97,287.75,287.81,28137.0,260.3229,260.4676,260.2687,260.3229,28137.0
2019-05-22 12:05:00,287.82,287.82,287.63,287.81,5567.0,260.332,260.332,260.1601,260.3229,5567.0
2019-05-22 12:10:00,287.77,287.81,287.53,287.64,13858.0,260.2867,260.3229,260.0697,260.1692,13858.0
2019-05-22 12:15:00,287.69,287.79,287.69,287.74,8798.0,260.2144,260.3048,260.2144,260.2596,8798.0
2019-05-22 12:20:00,287.77,287.88,287.72,287.76,10705.0,260.2867,260.3862,260.2415,260.2777,10705.0
2019-05-22 12:25:00,287.76,287.77,287.6,287.66,5248.0,260.2777,260.2867,260.133,260.1872,5248.0
2019-05-22 12:30:00,287.59,287.67,287.4,287.48,25640.0,260.1239,260.1963,259.9521,260.0244,25640.0
2019-05-22 12:35:00,287.47,287.62,287.47,287.53,23228.0,260.0154,260.1511,260.0154,260.0697,23228.0
2019-05-22 12:40:00,287.53,287.53,287.36,287.36,10095.0,260.0697,260.0697,259.9159,259.9159,10095.0
2019-05-22 12:45:00,287.35,287.37,287.26,287.34,11725.0,259.9069,259.9249,259.8255,259.8978,11725.0
2019-05-22 12:50:00,287.33,287.41,287.3,287.39,6467.0,259.8888,259.9611,259.8616,259.943,6467.0
2019-05-22 12:55:00,287.39,287.5,287.38,287.41,95653.0,259.943,260.0425,259.934,259.9611,95653.0
2019-05-22 13:00:00,287.38,287.46,287.29,287.29,11682.0,259.934,260.0063,259.8526,259.8526,11682.0
2019-05-22 13:05:00,287.3,287.3,287.09,287.1,14458.0,259.8616,259.8616,259.6717,259.6807,14458.0
2019-05-22 13:10:00,287.09,287.21,287.05,287.21,14775.0,259.6717,259.7802,259.6355,259.7802,14775.0
2019-05-22 13:15:00,287.23,287.35,287.23,287.32,15435.0,259.7983,259.9069,259.7983,259.8797,15435.0
2019-05-22 13:20:00,287.31,287.39,287.18,287.33,32451.0,259.8707,259.943,259.7531,259.8888,32451.0
2019-05-22 13:25:00,287.31,287.43,287.29,287.39,36454.0,259.8707,259.9792,259.8526,259.943,36454.0
2019-05-22 13:30:00,287.38,287.38,287.22,287.31,13619.0,259.934,259.934,259.7893,259.8707,13619.0
2019-05-22 13:35:00,287.31,287.4,287.28,287.4,44064.0,259.8707,259.9521,259.8435,259.9521,44064.0
2019-05-22 13:40:00,287.41,287.71,287.38,287.65,32785.0,259.9611,260.2325,259.934,260.1782,32785.0
2019-05-22 13:45:00,287.65,287.71,287.54,287.7,24299.0,260.1782,260.2325,260.0787,260.2234,24299.0
2019-05-22 13:50:00,287.7,287.85,287.63,287.85,33980.0,260.2234,260.3591,260.1601,260.3591,33980.0
2019-05-22 13:55:00,287.86,287.91,287.78,287.79,34546.0,260.3681,260.4134,260.2958,260.3048,34546.0
2019-05-22 14:00:00,287.79,287.83,287.49,287.51,39683.0,260.3048,260.341,260.0335,260.0516,39683.0
2019-05-22 14:05:00,287.48,287.86,287.48,287.82,28193.0,260.0244,260.3681,260.0244,260.332,28193.0
2019-05-22 14:10:00,287.8,287.81,287.66,287.69,22050.0,260.3139,260.3229,260.1872,260.2144,22050.0
2019-05-22 14:15:00,287.7,287.74,287.53,287.67,16953.0,260.2234,260.2596,260.0697,260.1963,16953.0
2019-05-22 14:20:00,287.66,287.84,287.66,287.82,27162.0,260.1872,260.3501,260.1872,260.332,27162.0
2019-05-22 14:25:00,287.81,287.84,287.73,287.8,22988.0,260.3229,260.3501,260.2506,260.3139,22988.0
2019-05-22 14:30:00,287.8,288.14,287.8,288.09,24316.0,260.3139,260.6214,260.3139,260.5762,24316.0
2019-05-22 14:35:00,288.1,288.18,288.07,288.13,10538.0,260.5852,260.6576,260.5581,260.6124,10538.0
2019-05-22 14:40:00,288.11,288.28,288.06,288.24,19901.0,260.5943,260.748,260.549,260.7119,19901.0
2019-05-22 14:45:00,288.17,288.27,288.17,288.19,13603.0,260.6485,260.739,260.6485,260.6666,13603.0
2019-05-22 14:50:00,288.21,288.22,288.02,288.05,22772.0,260.6847,260.6938,260.5129,260.54,22772.0
2019-05-22 14:55:00,288.06,288.11,288.02,288.1,20892.0,260.549,260.5943,260.5129,260.5852,20892.0
2019-05-22 15:00:00,288.1,288.2,288.04,288.04,19244.0,260.5852,260.6757,260.531,260.531,19244.0
2019-05-22 15:05:00,288.03,288.12,287.9,287.98,32328.0,260.5219,260.6033,260.4043,260.4767,32328.0
2019-05-22 15:10:00,287.99,288.08,287.95,288.0,42488.0,260.4857,260.5671,260.4496,260.4948,42488.0
2019-05-22 15:15:00,288.01,288.05,287.87,288.02,41277.0,260.5038,260.54,260.3772,260.5129,41277.0
2019-05-22 15:20:00,288.02,288.1,287.95,288.06,44914.0,260.5129,260.5852,260.4496,260.549,44914.0
2019-05-22 15:25:00,288.06,288.19,288.01,288.02,35726.0,260.549,260.6666,260.5038,260.5129,35726.0
2019-05-22 15:30:00,288.0,288.0,287.85,287.98,47368.0,260.4948,260.4948,260.3591,260.4767,47368.0
2019-05-22 15:35:00,287.97,288.02,287.86,287.96,130275.0,260.4676,260.5129,260.3681,260.4586,130275.0
2019-05-22 15:40:00,287.94,287.98,287.87,287.95,40904.0,260.4405,260.4767,260.3772,260.4496,40904.0
2019-05-22 15:45:00,287.96,288.01,287.88,287.92,49904.0,260.4586,260.5038,260.3862,260.4224,49904.0
2019-05-22 15:50:00,287.92,288.0,287.86,287.86,119023.0,260.4224,260.4948,260.3681,260.3681,119023.0
2019-05-22 15:55:00,287.86,287.86,287.56,287.59,201455.0,260.3681,260.3681,260.0968,260.1239,201455.0
2019-05-23 09:30:00,285.11,285.11,284.29,284.52,122366.0,257.8808,257.8808,257.1391,257.3471,122366.0
2019-05-23 09:35:00,284.53,284.57,284.25,284.3,77536.0,257.3562,257.3924,257.1029,257.1481,77536.0
2019-05-23 09:40:00,284.28,284.28,283.94,284.0,58950.0,257.1301,257.1301,256.8225,256.8768,58950.0
2019-05-23 09:45:00,283.99,284.24,283.67,284.08,75945.0,256.8677,257.0939,256.5783,256.9492,75945.0
2019-05-23 09:50:00,284.05,284.05,283.6,283.86,84472.0,256.922,256.922,256.515,256.7502,84472.0
2019-05-23 09:55:00,283.82,284.02,283.67,283.9,82786.0,256.714,256.8949,256.5783,256.7863,82786.0
2019-05-23 10:00:00,283.94,284.43,283.8,284.2,54002.0,256.8225,257.2657,256.6959,257.0577,54002.0
2019-05-23 10:05:00,284.18,284.19,283.73,283.8,26620.0,257.0396,257.0486,256.6326,256.6959,26620.0
2019-05-23 10:10:00,283.72,284.15,283.72,283.8,23464.0,256.6235,257.0125,256.6235,256.6959,23464.0
2019-05-23 10:15:00,283.8,284.04,283.62,283.7,33959.0,256.6959,256.913,256.5331,256.6054,33959.0
2019-05-23 10:20:00,283.69,283.86,283.44,283.74,32762.0,256.5964,256.7502,256.3703,256.6416,32762.0
2019-05-23 10:25:00,283.71,284.2,283.57,284.15,57855.0,256.6145,257.0577,256.4879,257.0125,57855.0
2019-05-23 10:30:00,284.1,284.43,284.02,284.39,37725.0,256.9672,257.2657,256.8949,257.2295,37725.0
2019-05-23 10:35:00,284.39,284.47,284.11,284.47,29809.0,257.2295,257.3019,256.9763,257.3019,29809.0
2019-05-23 10:40:00,284.51,284.56,284.26,284.3,38422.0,257.3381,257.3833,257.112,257.1481,38422.0
2019-05-23 10:45:00,284.26,284.53,284.25,284.4,21153.0,257.112,257.3562,257.1029,257.2386,21153.0
2019-05-23 10:50:00,284.42,284.77,284.26,284.71,24254.0,257.2567,257.5733,257.112,257.519,24254.0
2019-05-23 10:55:00,284.74,284.77,284.48,284.55,18570.0,257.5461,257.5733,257.311,257.3743,18570.0
2019-05-23 11:00:00,284.51,284.54,284.03,284.1,221006.0,257.3381,257.3652,256.9039,256.9672,221006.0
2019-05-23 11:05:00,284.08,284.3,284.01,284.17,15110.0,256.9492,257.1481,256.8858,257.0306,15110.0
2019-05-23 11:10:00,284.13,284.21,283.79,283.79,42702.0,256.9944,257.0667,256.6869,256.6869,42702.0
2019-05-23 11:15:00,283.79,284.08,283.77,284.07,16445.0,256.6869,256.9492,256.6688,256.9401,16445.0
2019-05-23 11:20:00,284.1,284.11,283.75,283.98,23742.0,256.9672,256.9763,256.6507,256.8587,23742.0
2019-05-23 11:25:00,284.02,284.39,284.01,284.03,25258.0,256.8949,257.2295,256.8858,256.9039,25258.0
2019-05-23 11:30:00,284.06,284.24,283.91,283.95,26718.0,256.9311,257.0939,256.7954,256.8316,26718.0
2019-05-23 11:35:00,283.97,284.02,283.73,283.99,21060.0,256.8497,256.8949,256.6326,256.8677,21060.0
2019-05-23 11:40:00,283.95,283.95,283.69,283.74,27531.0,256.8316,256.8316,256.5964,256.6416,27531.0
2019-05-23 11:45:00,283.76,283.85,283.66,283.76,14151.0,256.6597,256.7411,256.5693,256.6597,14151.0
2019-05-23 11:50:00,283.75,283.89,283.35,283.39,30912.0,256.6507,256.7773,256.2889,256.3251,30912.0
2019-05-23 11:55:00,283.4,283.41,283.15,283.18,20093.0,256.3341,256.3431,256.108,256.1351,20093.0
2019-05-23 12:00:00,283.17,283.37,283.15,283.34,10825.0,256.1261,256.307,256.108,256.2798,10825.0
2019-05-23 12:05:00,283.34,283.8,283.24,283.33,38720.0,256.2798,256.6959,256.1894,256.2708,38720.0
2019-05-23 12:10:00,283.34,283.52,283.23,283.38,86338.0,256.2798,256.4426,256.1803,256.316,86338.0
2019-05-23 12:15:00,283.38,283.45,283.04,283.2,112625.0,256.316,256.3793,256.0085,256.1532,112625.0
2019-05-23 12:20:00,283.19,283.22,283.04,283.11,79585.0,256.1442,256.1713,256.0085,256.0718,79585.0
2019-05-23 12:25:00,283.13,283.35,283.1,283.35,59594.0,256.0899,256.2889,256.0627,256.2889,59594.0
2019-05-23 12:30:00,283.38,283.41,283.21,283.3,25052.0,256.316,256.3431,256.1622,256.2436,25052.0
2019-05-23 12:35:00,283.28,283.33,283.14,283.25,35068.0,256.2256,256.2708,256.0989,256.1984,35068.0
2019-05-23 12:40:00,283.24,283.49,283.18,283.31,22300.0,256.1894,256.4155,256.1351,256.2527,22300.0
2019-05-23 12:45:00,283.37,283.47,283.2,283.3,35333.0,256.307,256.3974,256.1532,256.2436,35333.0
2019-05-23 12:50:00,283.29,283.3,282.76,282.85,40800.0,256.2346,256.2436,255.7552,255.8366,40800.0
2019-05-23 12:55:00,282.9,283.0,282.75,282.81,24435.0,255.8818,255.9723,255.7462,255.8004,24435.0
2019-05-23 13:00:00,282.73,282.89,282.62,282.85,21391.0,255.7281,255.8728,255.6286,255.8366,21391.0
2019-05-23 13:05:00,282.9,283.08,282.9,282.97,18793.0,255.8818,256.0447,255.8818,255.9452,18793.0
2019-05-23 13:10:00,282.95,283.06,282.72,282.74,20762.0,255.9271,256.0266,255.719,255.7371,20762.0
2019-05-23 13:15:00,282.75,282.9,282.71,282.82,31546.0,255.7462,255.8818,255.71,255.8095,31546.0
2019-05-23 13:20:00,282.83,283.05,282.74,283.0,21989.0,255.8185,256.0175,255.7371,255.9723,21989.0
2019-05-23 13:25:00,283.01,283.37,282.97,283.18,23002.0,255.9813,256.307,255.9452,256.1351,23002.0
2019-05-23 13:30:00,283.15,283.28,283.1,283.24,16239.0,256.108,256.2256,256.0627,256.1894,16239.0
2019-05-23 13:35:00,283.25,283.38,283.11,283.38,26542.0,256.1984,256.316,256.0718,256.316,26542.0
2019-05-23 13:40:00,283.4,283.41,283.22,283.3,63461.0,256.3341,256.3431,256.1713,256.2436,63461.0
2019-05-23 13:45:00,283.31,283.32,283.0,283.0,14723.0,256.2527,256.2617,255.9723,255.9723,14723.0
2019-05-23 13:50:00,282.98,283.1,282.89,282.98,14243.0,255.9542,256.0627,255.8728,255.9542,14243.0
2019-05-23 13:55:00,282.94,283.14,282.89,283.09,25778.0,255.918,256.0989,255.8728,256.0537,25778.0
2019-05-23 14:00:00,283.08,283.31,282.95,282.98,42985.0,256.0447,256.2527,255.9271,255.9542,42985.0
2019-05-23 14:05:00,282.98,283.11,282.78,282.8,52934.0,255.9542,256.0718,255.7733,255.7914,52934.0
2019-05-23 14:10:00,282.81,282.88,282.7,282.84,13738.0,255.8004,255.8638,255.7009,255.8276,13738.0
2019-05-23 14:15:00,282.87,283.03,282.8,282.97,14671.0,255.8547,255.9994,255.7914,255.9452,14671.0
2019-05-23 14:20:00,283.01,283.23,282.98,283.16,23852.0,255.9813,256.1803,255.9542,256.117,23852.0
2019-05-23 14:25:00,283.16,283.17,282.8,282.81,17177.0,256.117,256.1261,255.7914,255.8004,17177.0
2019-05-23 14:30:00,282.8,283.1,282.79,283.06,18050.0,255.7914,256.0627,255.7824,256.0266,18050.0
2019-05-23 14:35:00,283.05,283.1,282.73,282.79,25414.0,256.0175,256.0627,255.7281,255.7824,25414.0
2019-05-23 14:40:00,282.85,282.89,282.53,282.61,33292.0,255.8366,255.8728,255.5472,255.6195,33292.0
2019-05-23 14:45:00,282.62,282.76,282.55,282.61,17648.0,255.6286,255.7552,255.5653,255.6195,17648.0
2019-05-23 14:50:00,282.6,282.76,282.55,282.72,18698.0,255.6105,255.7552,255.5653,255.719,18698.0
2019-05-23 14:55:00,282.69,282.82,282.6,282.8,16359.0,255.6919,255.8095,255.6105,255.7914,16359.0
2019-05-23 15:00:00,282.74,282.8,282.47,282.7,32230.0,255.7371,255.7914,255.4929,255.7009,32230.0
2019-05-23 15:05:00,282.69,282.78,282.57,282.64,45556.0,255.6919,255.7733,255.5834,255.6467,45556.0
2019-05-23 15:10:00,282.67,282.89,282.66,282.87,39514.0,255.6738,255.8728,255.6648,255.8547,39514.0
2019-05-23 15:15:00,282.89,283.33,282.75,283.2,51827.0,255.8728,256.2708,255.7462,256.1532,51827.0
2019-05-23 15:20:00,283.27,283.83,283.27,283.59,61742.0,256.2165,256.723,256.2165,256.506,61742.0
2019-05-23 15:25:00,283.54,284.24,283.5,284.0,104200.0,256.4607,257.0939,256.4245,256.8768,104200.0
2019-05-23 15:30:00,283.96,284.27,283.83,284.07,40712.0,256.8406,257.121,256.723,256.9401,40712.0
2019-05-23 15:35:00,284.04,284.2,283.81,283.83,56704.0,256.913,257.0577,256.7049,256.723,56704.0
2019-05-23 15:40:00,283.8,283.85,283.34,283.42,44676.0,256.6959,256.7411,256.2798,256.3522,44676.0
2019-05-23 15:45:00,283.47,283.81,283.19,283.47,112271.0,256.3974,256.7049,256.1442,256.3974,112271.0
2019-05-23 15:50:00,283.5,283.98,283.36,283.97,162145.0,256.4245,256.8587,256.2979,256.8497,162145.0
2019-05-23 15:55:00,283.98,284.28,283.82,284.18,204630.0,256.8587,257.1301,256.714,257.0396,204630.0
2019-05-24 09:30:00,285.66,286.02,285.66,285.97,90606.0,258.3783,258.7039,258.3783,258.6587,90606.0
2019-05-24 09:35:00,286.01,286.12,285.78,285.79,26932.0,258.6948,258.7943,258.4868,258.4958,26932.0
2019-05-24 09:40:00,285.79,286.01,285.79,285.93,15485.0,258.4958,258.6948,258.4958,258.6225,15485.0
2019-05-24 09:45:00,285.99,285.99,285.39,285.48,24284.0,258.6767,258.6767,258.134,258.2154,24284.0
2019-05-24 09:50:00,285.47,285.7,285.4,285.43,21918.0,258.2064,258.4144,258.1431,258.1702,21918.0
2019-05-24 09:55:00,285.45,285.58,285.31,285.5,26141.0,258.1883,258.3059,258.0617,258.2335,26141.0
2019-05-24 10:00:00,285.46,285.73,285.46,285.68,6301.0,258.1974,258.4416,258.1974,258.3963,6301.0
2019-05-24 10:05:00,285.63,285.68,285.31,285.31,7746.0,258.3511,258.3963,258.0617,258.0617,7746.0
2019-05-24 10:10:00,285.29,285.49,285.25,285.26,24469.0,258.0436,258.2245,258.0074,258.0165,24469.0
2019-05-24 10:15:00,285.3,285.57,285.28,285.57,8287.0,258.0526,258.2969,258.0345,258.2969,8287.0
2019-05-24 10:20:00,285.51,285.56,285.37,285.41,15334.0,258.2426,258.2878,258.116,258.1521,15334.0
2019-05-24 10:25:00,285.4,285.4,285.0,285.0,16893.0,258.1431,258.1431,257.7813,257.7813,16893.0
2019-05-24 10:30:00,284.98,285.19,284.89,285.09,86712.0,257.7632,257.9531,257.6818,257.8627,86712.0
2019-05-24 10:35:00,285.08,285.22,284.86,285.13,38606.0,257.8536,257.9803,257.6547,257.8989,38606.0
2019-05-24 10:40:00,285.13,285.19,284.84,284.93,42454.0,257.8989,257.9531,257.6366,257.718,42454.0
2019-05-24 10:45:00,285.06,285.13,284.63,284.63,6659.0,257.8356,257.8989,257.4466,257.4466,6659.0
2019-05-24 10:50:00,284.61,284.69,284.23,284.27,35567.0,257.4285,257.5009,257.0848,257.121,35567.0
2019-05-24 10:55:00,284.28,284.4,284.19,284.23,15115.0,257.1301,257.2386,257.0486,257.0848,15115.0
2019-05-24 11:00:00,284.26,284.46,284.24,284.34,6248.0,257.112,257.2929,257.0939,257.1843,6248.0
2019-05-24 11:05:00,284.41,284.52,284.15,284.17,10484.0,257.2476,257.3471,257.0125,257.0306,10484.0
2019-05-24 11:10:00,284.32,284.33,284.04,284.19,9757.0,257.1662,257.1753,256.913,257.0486,9757.0
2019-05-24 11:15:00,284.22,284.23,284.01,284.1,8190.0,257.0758,257.0848,256.8858,256.9672,8190.0
2019-05-24 11:20:00,284.12,284.42,284.06,284.34,20247.0,256.9853,257.2567,256.9311,257.1843,20247.0
2019-05-24 11:25:00,284.32,284.34,284.13,284.34,25826.0,257.1662,257.1843,256.9944,257.1843,25826.0
2019-05-24 11:30:00,284.34,284.54,284.31,284.54,24382.0,257.1843,257.3652,257.1572,257.3652,24382.0
2019-05-24 11:35:00,284.53,284.73,284.53,284.64,10288.0,257.3562,257.5371,257.3562,257.4557,10288.0
2019-05-24 11:40:00,284.64,284.71,284.55,284.62,12319.0,257.4557,257.519,257.3743,257.4376,12319.0
2019-05-24 11:45:00,284.63,284.74,284.6,284.73,18908.0,257.4466,257.5461,257.4195,257.5371,18908.0
2019-05-24 11:50:00,284.72,284.8,284.67,284.76,8015.0,257.528,257.6004,257.4828,257.5642,8015.0
2019-05-24 11:55:00,284.73,284.85,284.64,284.65,12504.0,257.5371,257.6456,257.4557,257.4647,12504.0
2019-05-24 12:00:00,284.64,284.79,284.52,284.79,5538.0,257.4557,257.5913,257.3471,257.5913,5538.0
2019-05-24 12:05:00,284.79,284.85,284.72,284.78,12256.0,257.5913,257.6456,257.528,257.5823,12256.0
2019-05-24 12:10:00,284.76,284.77,284.53,284.69,17324.0,257.5642,257.5733,257.3562,257.5009,17324.0
2019-05-24 12:15:00,284.72,284.73,284.44,284.53,21894.0,257.528,257.5371,257.2748,257.3562,21894.0
2019-05-24 12:20:00,284.71,284.84,284.66,284.77,7727.0,257.519,257.6366,257.4738,257.5733,7727.0
2019-05-24 12:25:00,284.84,284.93,284.77,284.91,5731.0,257.6366,257.718,257.5733,257.6999,5731.0
2019-05-24 12:30:00,284.92,285.18,284.9,285.09,11984.0,257.7089,257.9441,257.6908,257.8627,11984.0
2019-05-24 12:35:00,285.12,285.23,285.07,285.22,8160.0,257.8898,257.9893,257.8446,257.9803,8160.0
2019-05-24 12:40:00,285.19,285.27,285.1,285.19,16343.0,257.9531,258.0255,257.8717,257.9531,16343.0
2019-05-24 12:45:00,285.18,285.25,285.08,285.1,16695.0,257.9441,258.0074,257.8536,257.8717,16695.0
2019-05-24 12:50:00,285.13,285.18,285.04,285.12,4982.0,257.8989,257.9441,257.8175,257.8898,4982.0
2019-05-24 12:55:00,285.14,285.26,285.09,285.26,13997.0,257.9079,258.0165,257.8627,258.0165,13997.0
2019-05-24 13:00:00,285.32,285.41,285.15,285.16,7517.0,258.0707,258.1521,257.917,257.926,7517.0
2019-05-24 13:05:00,285.14,285.25,285.12,285.19,4528.0,257.9079,258.0074,257.8898,257.9531,4528.0
2019-05-24 13:10:00,285.18,285.19,285.01,285.1,8465.0,257.9441,257.9531,257.7903,257.8717,8465.0
2019-05-24 13:15:00,285.05,285.14,285.04,285.12,3433.0,257.8265,257.9079,257.8175,257.8898,3433.0
2019-05-24 13:20:00,285.15,285.21,284.99,285.01,5143.0,257.917,257.9712,257.7722,257.7903,5143.0
2019-05-24 13:25:00,285.04,285.05,284.91,284.96,7368.0,257.8175,257.8265,257.6999,257.7451,7368.0
2019-05-24 13:30:00,284.97,285.06,284.92,285.0,10417.0,257.7542,257.8356,257.7089,257.7813,10417.0
2019-05-24 13:35:00,284.98,285.07,284.92,285.04,7891.0,257.7632,257.8446,257.7089,257.8175,7891.0
2019-05-24 13:40:00,285.05,285.14,285.02,285.14,2885.0,257.8265,257.9079,257.7994,257.9079,2885.0
2019-05-24 13:45:00,285.16,285.2,285.14,285.17,5438.0,257.926,257.9622,257.9079,257.9351,5438.0
2019-05-24 13:50:00,285.17,285.33,285.16,285.19,13847.0,257.9351,258.0798,257.926,257.9531,13847.0
2019-05-24 13:55:00,285.2,285.21,284.97,285.02,17267.0,257.9622,257.9712,257.7542,257.7994,17267.0
2019-05-24 14:00:00,285.02,285.06,284.88,284.91,24000.0,257.7994,257.8356,257.6728,257.6999,24000.0
2019-05-24 14:05:00,284.88,284.88,284.67,284.84,15109.0,257.6728,257.6728,257.4828,257.6366,15109.0
2019-05-24 14:10:00,284.85,284.88,284.67,284.67,20053.0,257.6456,257.6728,257.4828,257.4828,20053.0
2019-05-24 14:15:00,284.67,284.83,284.65,284.82,6435.0,257.4828,257.6275,257.4647,257.6185,6435.0
2019-05-24 14:20:00,284.83,284.88,284.78,284.86,3494.0,257.6275,257.6728,257.5823,257.6547,3494.0
2019-05-24 14:25:00,284.87,284.92,284.79,284.82,8887.0,257.6637,257.7089,257.5913,257.6185,8887.0
2019-05-24 14:30:00,284.81,284.91,284.75,284.81,9631.0,257.6094,257.6999,257.5552,257.6094,9631.0
2019-05-24 14:35:00,284.81,284.97,284.78,284.95,7761.0,257.6094,257.7542,257.5823,257.7361,7761.0
2019-05-24 14:40:00,284.92,285.02,284.92,284.97,11630.0,257.7089,257.7994,257.7089,257.7542,11630.0
2019-05-24 14:45:00,284.98,285.02,284.8,284.81,13156.0,257.7632,257.7994,257.6004,257.6094,13156.0
2019-05-24 14:50:00,284.81,284.88,284.76,284.8,20227.0,257.6094,257.6728,257.5642,257.6004,20227.0
2019-05-24 14:55:00,284.8,284.91,284.8,284.9,28230.0,257.6004,257.6999,257.6004,257.6908,28230.0
2019-05-24 15:00:00,284.89,285.05,284.83,285.03,12720.0,257.6818,257.8265,257.6275,257.8084,12720.0
2019-05-24 15:05:00,285.02,285.08,284.94,285.0,19337.0,257.7994,257.8536,257.727,257.7813,19337.0
2019-05-24 15:10:00,285.04,285.04,284.94,285.0,12178.0,257.8175,257.8175,257.727,257.7813,12178.0
2019-05-24 15:15:00,284.97,284.98,284.82,284.82,17482.0,257.7542,257.7632,257.6185,257.6185,17482.0
2019-05-24 15:20:00,284.82,284.99,284.8,284.99,12401.0,257.6185,257.7722,257.6004,257.7722,12401.0
2019-05-24 15:25:00,284.98,285.06,284.9,285.05,11833.0,257.7632,257.8356,257.6908,257.8265,11833.0
2019-05-24 15:30:00,285.03,285.03,284.85,284.93,12349.0,257.8084,257.8084,257.6456,257.718,12349.0
2019-05-24 15:35:00,284.9,285.02,284.87,284.92,17569.0,257.6908,257.7994,257.6637,257.7089,17569.0
2019-05-24 15:40:00,284.91,284.94,284.79,284.84,25462.0,257.6999,257.727,257.5913,257.6366,25462.0
2019-05-24 15:45:00,284.82,284.87,284.7,284.83,18768.0,257.6185,257.6637,257.5099,257.6275,18768.0
2019-05-24 15:50:00,284.85,284.91,284.7,284.77,37555.0,257.6456,257.6999,257.5099,257.5733,37555.0
2019-05-24 15:55:00,284.76,284.9,284.44,284.72,168235.0,257.5642,257.6908,257.2748,257.528,168235.0
2019-05-28 09:30:00,285.02,285.61,284.98,285.54,90061.0,257.7994,258.333,257.7632,258.2697,90061.0
2019-05-28 09:35:00,285.58,285.85,285.58,285.74,33357.0,258.3059,258.5501,258.3059,258.4506,33357.0
2019-05-28 09:40:00,285.87,286.06,285.83,285.89,68756.0,258.5682,258.7401,258.532,258.5863,68756.0
2019-05-28 09:45:00,285.94,286.08,285.88,286.06,360116.0,258.6315,258.7581,258.5772,258.7401,360116.0
2019-05-28 09:50:00,286.06,286.07,285.89,286.02,14352.0,258.7401,258.7491,258.5863,258.7039,14352.0
2019-05-28 09:55:00,286.02,286.02,285.74,285.81,18489.0,258.7039,258.7039,258.4506,258.5139,18489.0
2019-05-28 10:00:00,285.79,285.88,285.68,285.77,16645.0,258.4958,258.5772,258.3963,258.4778,16645.0
2019-05-28 10:05:00,285.77,285.96,285.58,285.59,18737.0,258.4778,258.6496,258.3059,258.3149,18737.0
2019-05-28 10:10:00,285.56,285.63,285.4,285.43,16706.0,258.2878,258.3511,258.1431,258.1702,16706.0
2019-05-28 10:15:00,285.43,285.49,285.13,285.24,14766.0,258.1702,258.2245,257.8989,257.9984,14766.0
2019-05-28 10:20:00,285.23,285.38,285.2,285.24,6261.0,257.9893,258.125,257.9622,257.9984,6261.0
2019-05-28 10:25:00,285.26,285.36,285.19,285.21,9766.0,258.0165,258.1069,257.9531,257.9712,9766.0
2019-05-28 10:30:00,285.17,285.28,284.84,284.9,39996.0,257.9351,258.0345,257.6366,257.6908,39996.0
2019-05-28 10:35:00,284.83,284.97,284.67,284.7,30071.0,257.6275,257.7542,257.4828,257.5099,30071.0
2019-05-28 10:40:00,284.71,285.01,284.7,284.83,7958.0,257.519,257.7903,257.5099,257.6275,7958.0
2019-05-28 10:45:00,284.8,284.91,284.65,284.71,18067.0,257.6004,257.6999,257.4647,257.519,18067.0
2019-05-28 10:50:00,284.76,284.8,284.49,284.65,19379.0,257.5642,257.6004,257.32,257.4647,19379.0
2019-05-28 10:55:00,284.52,284.94,284.5,284.77,32804.0,257.3471,257.727,257.329,257.5733,32804.0
2019-05-28 11:00:00,284.75,285.17,284.7,285.05,13180.0,257.5552,257.9351,257.5099,257.8265,13180.0
2019-05-28 11:05:00,285.08,285.15,285.01,285.01,7043.0,257.8536,257.917,257.7903,257.7903,7043.0
2019-05-28 11:10:00,285.0,285.29,284.99,285.27,7496.0,257.7813,258.0436,257.7722,258.0255,7496.0
2019-05-28 11:15:00,285.29,285.3,285.18,285.21,6615.0,258.0436,258.0526,257.9441,257.9712,6615.0
2019-05-28 11:20:00,285.15,285.15,284.88,284.95,6467.0,257.917,257.917,257.6728,257.7361,6467.0
2019-05-28 11:25:00,284.92,285.01,284.64,284.64,20863.0,257.7089,257.7903,257.4557,257.4557,20863.0
2019-05-28 11:30:00,284.6,284.63,284.4,284.63,27985.0,257.4195,257.4466,257.2386,257.4466,27985.0
2019-05-28 11:35:00,284.49,284.75,284.49,284.71,7069.0,257.32,257.5552,257.32,257.519,7069.0
2019-05-28 11:40:00,284.78,285.02,284.78,284.88,18751.0,257.5823,257.7994,257.5823,257.6728,18751.0
2019-05-28 11:45:00,284.88,284.88,284.75,284.87,32622.0,257.6728,257.6728,257.5552,257.6637,32622.0
2019-05-28 11:50:00,284.71,284.71,284.47,284.64,7902.0,257.519,257.519,257.3019,257.4557,7902.0
2019-05-28 11:55:00,284.6,285.01,284.59,284.96,9962.0,257.4195,257.7903,257.4104,257.7451,9962.0
2019-05-28 12:00:00,284.92,285.1,284.84,285.1,4456.0,257.7089,257.8717,257.6366,257.8717,4456.0
2019-05-28 12:05:00,285.07,285.18,285.03,285.03,10771.0,257.8446,257.9441,257.8084,257.8084,10771.0
2019-05-28 12:10:00,285.05,285.2,285.02,285.07,4010.0,257.8265,257.9622,257.7994,257.8446,4010.0
2019-05-28 12:15:00,285.11,285.15,285.02,285.1,8440.0,257.8808,257.917,257.7994,257.8717,8440.0
2019-05-28 12:20:00,285.09,285.29,285.08,285.24,14070.0,257.8627,258.0436,257.8536,257.9984,14070.0
2019-05-28 12:25:00,285.16,285.22,285.12,285.22,3551.0,257.926,257.9803,257.8898,257.9803,3551.0
2019-05-28 12:30:00,285.19,285.31,285.15,285.19,3860.0,257.9531,258.0617,257.917,257.9531,3860.0
2019-05-28 12:35:00,285.13,285.23,285.04,285.16,4398.0,257.8989,257.9893,257.8175,257.926,4398.0
2019-05-28 12:40:00,285.11,285.14,284.97,285.0,3206.0,257.8808,257.9079,257.7542,257.7813,3206.0
2019-05-28 12:45:00,284.92,285.13,284.85,285.07,3398.0,257.7089,257.8989,257.6456,257.8446,3398.0
2019-05-28 12:50:00,285.14,285.14,285.04,285.04,5945.0,257.9079,257.9079,257.8175,257.8175,5945.0
2019-05-28 12:55:00,285.05,285.09,284.8,284.81,13192.0,257.8265,257.8627,257.6004,257.6094,13192.0
2019-05-28 13:00:00,284.84,284.97,284.74,284.74,22287.0,257.6366,257.7542,257.5461,257.5461,22287.0
2019-05-28 13:05:00,284.77,284.85,284.72,284.77,4129.0,257.5733,257.6456,257.528,257.5733,4129.0
2019-05-28 13:10:00,284.74,284.82,284.69,284.7,5069.0,257.5461,257.6185,257.5009,257.5099,5069.0
2019-05-28 13:15:00,284.69,284.81,284.61,284.61,7841.0,257.5009,257.6094,257.4285,257.4285,7841.0
2019-05-28 13:20:00,284.67,284.77,284.66,284.75,8865.0,257.4828,257.5733,257.4738,257.5552,8865.0
2019-05-28 13:25:00,284.73,284.75,284.59,284.62,17034.0,257.5371,257.5552,257.4104,257.4376,17034.0
2019-05-28 13:30:00,284.54,284.66,284.52,284.63,5335.0,257.3652,257.4738,257.3471,257.4466,5335.0
2019-05-28 13:35:00,284.63,284.68,284.55,284.61,5795.0,257.4466,257.4919,257.3743,257.4285,5795.0
2019-05-28 13:40:00,284.62,284.79,284.6,284.7,31507.0,257.4376,257.5913,257.4195,257.5099,31507.0
2019-05-28 13:45:00,284.73,284.79,284.64,284.66,6401.0,257.5371,257.5913,257.4557,257.4738,6401.0
2019-05-28 13:50:00,284.67,284.71,284.55,284.57,15343.0,257.4828,257.519,257.3743,257.3924,15343.0
2019-05-28 13:55:00,284.64,284.65,284.52,284.55,7592.0,257.4557,257.4647,257.3471,257.3743,7592.0
2019-05-28 14:00:00,284.47,284.47,284.25,284.28,25712.0,257.3019,257.3019,257.1029,257.1301,25712.0
2019-05-28 14:05:00,284.28,284.35,284.26,284.28,10617.0,257.1301,257.1934,257.112,257.1301,10617.0
2019-05-28 14:10:00,284.26,284.3,284.08,284.18,12653.0,257.112,257.1481,256.9492,257.0396,12653.0
2019-05-28 14:15:00,284.18,284.28,284.16,284.18,31916.0,257.0396,257.1301,257.0215,257.0396,31916.0
2019-05-28 14:20:00,284.15,284.16,284.04,284.11,57046.0,257.0125,257.0215,256.913,256.9763,57046.0
2019-05-28 14:25:00,284.11,284.11,283.95,283.95,24080.0,256.9763,256.9763,256.8316,256.8316,24080.0
2019-05-28 14:30:00,283.89,284.09,283.84,284.06,22065.0,256.7773,256.9582,256.7321,256.9311,22065.0
2019-05-28 14:35:00,284.06,284.08,283.95,284.0,19733.0,256.9311,256.9492,256.8316,256.8768,19733.0
2019-05-28 14:40:00,283.99,283.99,283.59,283.63,108908.0,256.8677,256.8677,256.506,256.5421,108908.0
2019-05-28 14:45:00,283.62,283.74,283.61,283.68,24904.0,256.5331,256.6416,256.524,256.5874,24904.0
2019-05-28 14:50:00,283.64,283.66,283.4,283.4,38541.0,256.5512,256.5693,256.3341,256.3341,38541.0
2019-05-28 14:55:00,283.47,283.6,283.38,283.54,16651.0,256.3974,256.515,256.316,256.4607,16651.0
2019-05-28 15:00:00,283.54,283.54,283.26,283.28,27585.0,256.4607,256.4607,256.2075,256.2256,27585.0
2019-05-28 15:05:00,283.28,283.51,283.28,283.34,9279.0,256.2256,256.4336,256.2256,256.2798,9279.0
2019-05-28 15:10:00,283.25,283.28,283.13,283.28,12994.0,256.1984,256.2256,256.0899,256.2256,12994.0
2019-05-28 15:15:00,283.28,283.48,283.28,283.42,13230.0,256.2256,256.4065,256.2256,256.3522,13230.0
2019-05-28 15:20:00,283.43,283.48,283.21,283.42,13671.0,256.3612,256.4065,256.1622,256.3522,13671.0
2019-05-28 15:25:00,283.4,283.47,283.06,283.1,10083.0,256.3341,256.3974,256.0266,256.0627,10083.0
2019-05-28 15:30:00,283.12,283.24,282.79,282.79,23298.0,256.0808,256.1894,255.7824,255.7824,23298.0
2019-05-28 15:35:00,282.79,282.9,282.58,282.68,24730.0,255.7824,255.8818,255.5924,255.6829,24730.0
2019-05-28 15:40:00,282.62,282.63,282.24,282.35,43979.0,255.6286,255.6376,255.2849,255.3844,43979.0
2019-05-28 15:45:00,282.34,282.66,282.26,282.48,46929.0,255.3753,255.6648,255.303,255.502,46929.0
2019-05-28 15:50:00,282.44,282.77,282.41,282.69,62015.0,255.4658,255.7643,255.4386,255.6919,62015.0
2019-05-28 15:55:00,282.68,282.72,282.08,282.08,194730.0,255.6829,255.719,255.1402,255.1402,194730.0
2019-05-29 09:30:00,280.78,280.81,280.21,280.63,144785.0,253.9643,253.9915,253.4488,253.8286,144785.0
2019-05-29 09:35:00,280.66,280.67,279.94,279.95,81306.0,253.8558,253.8648,253.2045,253.2136,81306.0
2019-05-29 09:40:00,279.93,280.56,279.86,280.37,68867.0,253.1955,253.7653,253.1322,253.5935,68867.0
2019-05-29 09:45:00,280.38,280.62,280.16,280.21,57263.0,253.6025,253.8196,253.4035,253.4488,57263.0
2019-05-29 09:50:00,280.2,280.21,279.82,279.91,109476.0,253.4397,253.4488,253.096,253.1774,109476.0
2019-05-29 09:55:00,279.92,280.28,279.92,280.26,41154.0,253.1865,253.5121,253.1865,253.494,41154.0
2019-05-29 10:00:00,280.24,280.3,280.03,280.22,29714.0,253.4759,253.5302,253.2859,253.4578,29714.0
2019-05-29 10:05:00,280.26,280.38,279.97,280.25,104672.0,253.494,253.6025,253.2317,253.4849,104672.0
2019-05-29 10:10:00,280.28,280.58,280.12,280.56,37784.0,253.5121,253.7834,253.3674,253.7653,37784.0
2019-05-29 10:15:00,280.57,281.0,280.57,280.87,50919.0,253.7744,254.1633,253.7744,254.0457,50919.0
2019-05-29 10:20:00,280.91,280.95,280.71,280.78,56987.0,254.0819,254.1181,253.901,253.9643,56987.0
2019-05-29 10:25:00,280.79,281.11,280.73,281.09,72039.0,253.9734,254.2628,253.9191,254.2447,72039.0
2019-05-29 10:30:00,281.09,281.2,281.01,281.1,31143.0,254.2447,254.3442,254.1724,254.2538,31143.0
2019-05-29 10:35:00,281.09,281.09,280.68,280.73,26282.0,254.2447,254.2447,253.8739,253.9191,26282.0
2019-05-29 10:40:00,280.71,280.74,280.5,280.52,42562.0,253.901,253.9281,253.7111,253.7291,42562.0
2019-05-29 10:45:00,280.47,280.56,280.29,280.45,32160.0,253.6839,253.7653,253.5211,253.6658,32160.0
2019-05-29 10:50:00,280.5,280.5,280.16,280.32,27593.0,253.7111,253.7111,253.4035,253.5482,27593.0
2019-05-29 10:55:00,280.32,280.42,280.14,280.18,13543.0,253.5482,253.6387,253.3854,253.4216,13543.0
2019-05-29 11:00:00,280.1,280.53,279.98,280.35,65564.0,253.3493,253.7382,253.2407,253.5754,65564.0
2019-05-29 11:05:00,280.36,280.75,280.17,280.69,51838.0,253.5844,253.9372,253.4126,253.8829,51838.0
2019-05-29 11:10:00,280.57,280.6,279.99,280.02,96270.0,253.7744,253.8015,253.2498,253.2769,96270.0
2019-05-29 11:15:00,280.02,280.18,279.91,280.12,54446.0,253.2769,253.4216,253.1774,253.3674,54446.0
2019-05-29 11:20:00,280.03,280.08,279.58,279.68,68006.0,253.2859,253.3312,252.8789,252.9694,68006.0
2019-05-29 11:25:00,279.65,279.75,279.5,279.62,112736.0,252.9422,253.0327,252.8066,252.9151,112736.0
2019-05-29 11:30:00,279.65,279.77,279.43,279.69,101661.0,252.9422,253.0508,252.7432,252.9784,101661.0
2019-05-29 11:35:00,279.73,279.8,279.2,279.2,88949.0,253.0146,253.0779,252.5352,252.5352,88949.0
2019-05-29 11:40:00,279.22,279.28,278.77,278.96,91098.0,252.5533,252.6076,252.1463,252.3181,91098.0
2019-05-29 11:45:00,279.01,279.11,278.98,279.07,111367.0,252.3634,252.4538,252.3362,252.4176,111367.0
2019-05-29 11:50:00,279.04,279.09,278.56,278.63,82834.0,252.3905,252.4357,251.9563,252.0197,82834.0
2019-05-29 11:55:00,278.65,278.86,278.58,278.84,107930.0,252.0377,252.2277,251.9744,252.2096,107930.0
2019-05-29 12:00:00,278.82,279.09,278.67,279.09,112421.0,252.1915,252.4357,252.0558,252.4357,112421.0
2019-05-29 12:05:00,279.08,279.38,278.96,279.32,53377.0,252.4267,252.698,252.3181,252.6438,53377.0
2019-05-29 12:10:00,279.32,279.39,279.15,279.35,49900.0,252.6438,252.7071,252.49,252.6709,49900.0
2019-05-29 12:15:00,279.31,279.51,279.2,279.48,32331.0,252.6347,252.8156,252.5352,252.7885,32331.0
2019-05-29 12:20:00,279.47,279.51,279.23,279.33,26298.0,252.7794,252.8156,252.5623,252.6528,26298.0
2019-05-29 12:25:00,279.29,279.8,279.29,279.63,84210.0,252.6166,253.0779,252.6166,252.9241,84210.0
2019-05-29 12:30:00,279.61,279.79,279.53,279.76,25775.0,252.9061,253.0689,252.8337,253.0417,25775.0
2019-05-29 12:35:00,279.78,279.8,279.55,279.64,14698.0,253.0598,253.0779,252.8518,252.9332,14698.0
2019-05-29 12:40:00,279.66,279.76,279.51,279.76,21348.0,252.9513,253.0417,252.8156,253.0417,21348.0
2019-05-29 12:45:00,279.76,279.83,279.65,279.66,13770.0,253.0417,253.105,252.9422,252.9513,13770.0
2019-05-29 12:50:00,279.68,279.75,279.45,279.53,20238.0,252.9694,253.0327,252.7613,252.8337,20238.0
2019-05-29 12:55:00,279.47,279.47,279.24,279.31,35073.0,252.7794,252.7794,252.5714,252.6347,35073.0
2019-05-29 13:00:00,279.31,279.34,279.1,279.22,36890.0,252.6347,252.6618,252.4448,252.5533,36890.0
2019-05-29 13:05:00,279.21,280.13,279.15,280.13,78407.0,252.5443,253.3764,252.49,253.3764,78407.0
2019-05-29 13:10:00,280.15,280.43,280.03,280.05,76031.0,253.3945,253.6477,253.2859,253.304,76031.0
2019-05-29 13:15:00,280.08,280.12,279.85,279.9,40277.0,253.3312,253.3674,253.1231,253.1684,40277.0
2019-05-29 13:20:00,279.89,280.1,279.73,280.03,23502.0,253.1593,253.3493,253.0146,253.2859,23502.0
2019-05-29 13:25:00,280.09,280.13,279.86,280.1,29827.0,253.3402,253.3764,253.1322,253.3493,29827.0
2019-05-29 13:30:00,280.11,280.28,280.0,280.23,14145.0,253.3583,253.5121,253.2588,253.4668,14145.0
2019-05-29 13:35:00,280.19,280.31,280.04,280.3,22423.0,253.4307,253.5392,253.295,253.5302,22423.0
2019-05-29 13:40:00,280.31,280.34,280.11,280.11,22980.0,253.5392,253.5663,253.3583,253.3583,22980.0
2019-05-29 13:45:00,280.14,280.37,280.05,280.36,23780.0,253.3854,253.5935,253.304,253.5844,23780.0
2019-05-29 13:50:00,280.36,280.49,280.08,280.11,42264.0,253.5844,253.702,253.3312,253.3583,42264.0
2019-05-29 13:55:00,280.16,280.25,280.06,280.06,27354.0,253.4035,253.4849,253.3131,253.3131,27354.0
2019-05-29 14:00:00,280.12,280.38,280.12,280.2,22574.0,253.3674,253.6025,253.3674,253.4397,22574.0
2019-05-29 14:05:00,280.22,280.29,279.97,279.97,39771.0,253.4578,253.5211,253.2317,253.2317,39771.0
2019-05-29 14:10:00,279.97,280.08,279.78,279.88,22632.0,253.2317,253.3312,253.0598,253.1503,22632.0
2019-05-29 14:15:00,279.9,279.98,279.78,279.92,49346.0,253.1684,253.2407,253.0598,253.1865,49346.0
2019-05-29 14:20:00,279.9,280.02,279.9,279.9,29241.0,253.1684,253.2769,253.1684,253.1684,29241.0
2019-05-29 14:25:00,279.91,280.07,279.85,280.07,16518.0,253.1774,253.3221,253.1231,253.3221,16518.0
2019-05-29 14:30:00,280.02,280.02,279.58,279.65,53430.0,253.2769,253.2769,252.8789,252.9422,53430.0
2019-05-29 14:35:00,279.65,279.68,279.3,279.41,40759.0,252.9422,252.9694,252.6257,252.7252,40759.0
2019-05-29 14:40:00,279.41,279.41,279.07,279.1,59058.0,252.7252,252.7252,252.4176,252.4448,59058.0
2019-05-29 14:45:00,279.08,279.29,279.07,279.23,38396.0,252.4267,252.6166,252.4176,252.5623,38396.0
2019-05-29 14:50:00,279.21,279.21,278.97,279.1,32238.0,252.5443,252.5443,252.3272,252.4448,32238.0
2019-05-29 14:55:00,279.09,279.41,279.03,279.37,38008.0,252.4357,252.7252,252.3815,252.689,38008.0
2019-05-29 15:00:00,279.37,279.38,278.86,278.99,54144.0,252.689,252.698,252.2277,252.3453,54144.0
2019-05-29 15:05:00,278.98,279.18,278.82,279.18,52907.0,252.3362,252.5171,252.1915,252.5171,52907.0
2019-05-29 15:10:00,279.17,279.37,279.03,279.31,48370.0,252.5081,252.689,252.3815,252.6347,48370.0
2019-05-29 15:15:00,279.32,279.42,279.17,279.2,34284.0,252.6438,252.7342,252.5081,252.5352,34284.0
2019-05-29 15:20:00,279.19,279.6,279.13,279.48,45752.0,252.5262,252.897,252.4719,252.7885,45752.0
2019-05-29 15:25:00,279.49,279.69,279.42,279.67,39233.0,252.7975,252.9784,252.7342,252.9603,39233.0
2019-05-29 15:30:00,279.68,280.26,279.5,280.26,72964.0,252.9694,253.494,252.8066,253.494,72964.0
2019-05-29 15:35:00,280.26,280.55,280.25,280.39,68917.0,253.494,253.7563,253.4849,253.6116,68917.0
2019-05-29 15:40:00,280.44,280.7,280.44,280.55,94389.0,253.6568,253.892,253.6568,253.7563,94389.0
2019-05-29 15:45:00,280.52,280.55,280.2,280.27,40360.0,253.7291,253.7563,253.4397,253.503,40360.0
2019-05-29 15:50:00,280.23,280.23,279.84,280.17,102709.0,253.4668,253.4668,253.1141,253.4126,102709.0
2019-05-29 15:55:00,280.18,280.53,280.18,280.2,214118.0,253.4216,253.7382,253.4216,253.4397,214118.0
2019-05-30 09:30:00,280.96,281.41,280.83,281.27,56594.0,254.1271,254.5342,254.0095,254.4075,56594.0
2019-05-30 09:35:00,281.28,281.59,281.26,281.53,26577.0,254.4166,254.697,254.3985,254.6427,26577.0
2019-05-30 09:40:00,281.52,281.62,281.38,281.56,18677.0,254.6336,254.7241,254.507,254.6698,18677.0
2019-05-30 09:45:00,281.54,281.74,281.45,281.69,85183.0,254.6517,254.8326,254.5703,254.7874,85183.0
2019-05-30 09:50:00,281.7,281.77,281.67,281.68,56068.0,254.7965,254.8598,254.7693,254.7784,56068.0
2019-05-30 09:55:00,281.71,281.77,281.57,281.63,49402.0,254.8055,254.8598,254.6789,254.7331,49402.0
2019-05-30 10:00:00,281.63,281.79,281.54,281.77,24760.0,254.7331,254.8779,254.6517,254.8598,24760.0
2019-05-30 10:05:00,281.77,281.77,281.34,281.42,88769.0,254.8598,254.8598,254.4708,254.5432,88769.0
2019-05-30 10:10:00,281.43,281.62,281.37,281.55,80667.0,254.5522,254.7241,254.498,254.6608,80667.0
2019-05-30 10:15:00,281.56,281.62,281.45,281.56,100780.0,254.6698,254.7241,254.5703,254.6698,100780.0
2019-05-30 10:20:00,281.55,281.7,281.48,281.54,94867.0,254.6608,254.7965,254.5975,254.6517,94867.0
2019-05-30 10:25:00,281.54,281.66,281.5,281.58,128193.0,254.6517,254.7603,254.6156,254.6879,128193.0
2019-05-30 10:30:00,281.65,281.87,281.64,281.83,24795.0,254.7512,254.9502,254.7422,254.914,24795.0
2019-05-30 10:35:00,281.82,281.92,281.57,281.6,19408.0,254.905,254.9954,254.6789,254.706,19408.0
2019-05-30 10:40:00,281.57,281.59,281.43,281.45,12882.0,254.6789,254.697,254.5522,254.5703,12882.0
2019-05-30 10:45:00,281.46,281.54,281.26,281.32,26728.0,254.5794,254.6517,254.3985,254.4527,26728.0
2019-05-30 10:50:00,281.3,281.33,280.73,280.82,25741.0,254.4347,254.4618,253.9191,254.0005,25741.0
2019-05-30 10:55:00,280.78,281.0,280.76,280.96,23641.0,253.9643,254.1633,253.9462,254.1271,23641.0
2019-05-30 11:00:00,280.93,280.98,280.47,280.7,24236.0,254.1,254.1452,253.6839,253.892,24236.0
2019-05-30 11:05:00,280.71,280.92,280.54,280.92,13578.0,253.901,254.0909,253.7472,254.0909,13578.0
2019-05-30 11:10:00,280.91,281.1,280.78,281.1,17709.0,254.0819,254.2538,253.9643,254.2538,17709.0
2019-05-30 11:15:00,281.09,281.13,280.92,280.92,6531.0,254.2447,254.2809,254.0909,254.0909,6531.0
2019-05-30 11:20:00,280.98,280.99,280.67,280.68,16914.0,254.1452,254.1543,253.8648,253.8739,16914.0
2019-05-30 11:25:00,280.7,280.91,280.7,280.77,13410.0,253.892,254.0819,253.892,253.9553,13410.0
2019-05-30 11:30:00,280.86,280.91,280.38,280.5,42219.0,254.0367,254.0819,253.6025,253.7111,42219.0
2019-05-30 11:35:00,280.52,280.77,280.49,280.67,11237.0,253.7291,253.9553,253.702,253.8648,11237.0
2019-05-30 11:40:00,280.7,280.8,280.42,280.43,12399.0,253.892,253.9824,253.6387,253.6477,12399.0
2019-05-30 11:45:00,280.42,280.61,280.39,280.59,27999.0,253.6387,253.8106,253.6116,253.7925,27999.0
2019-05-30 11:50:00,280.59,280.62,280.26,280.34,24602.0,253.7925,253.8196,253.494,253.5663,24602.0
2019-05-30 11:55:00,280.35,280.63,280.26,280.51,89928.0,253.5754,253.8286,253.494,253.7201,89928.0
2019-05-30 12:00:00,280.6,280.65,280.41,280.56,12009.0,253.8015,253.8467,253.6297,253.7653,12009.0
2019-05-30 12:05:00,280.57,280.65,280.41,280.45,17877.0,253.7744,253.8467,253.6297,253.6658,17877.0
2019-05-30 12:10:00,280.46,280.63,280.39,280.52,13528.0,253.6749,253.8286,253.6116,253.7291,13528.0
2019-05-30 12:15:00,280.52,280.74,280.47,280.55,28632.0,253.7291,253.9281,253.6839,253.7563,28632.0
2019-05-30 12:20:00,280.48,280.84,280.46,280.84,25861.0,253.693,254.0186,253.6749,254.0186,25861.0
2019-05-30 12:25:00,280.85,280.86,280.6,280.6,11976.0,254.0276,254.0367,253.8015,253.8015,11976.0
2019-05-30 12:30:00,280.59,280.66,280.48,280.61,20613.0,253.7925,253.8558,253.693,253.8106,20613.0
2019-05-30 12:35:00,280.63,281.05,280.61,280.95,39244.0,253.8286,254.2085,253.8106,254.1181,39244.0
2019-05-30 12:40:00,281.0,281.2,281.0,281.17,23728.0,254.1633,254.3442,254.1633,254.3171,23728.0
2019-05-30 12:45:00,281.19,281.25,281.08,281.24,15172.0,254.3352,254.3894,254.2357,254.3804,15172.0
2019-05-30 12:50:00,281.27,281.38,281.23,281.26,7827.0,254.4075,254.507,254.3713,254.3985,7827.0
2019-05-30 12:55:00,281.24,281.24,281.08,281.16,25564.0,254.3804,254.3804,254.2357,254.308,25564.0
2019-05-30 13:00:00,281.16,281.26,281.1,281.11,22901.0,254.308,254.3985,254.2538,254.2628,22901.0
2019-05-30 13:05:00,281.08,281.12,280.95,281.08,15214.0,254.2357,254.2718,254.1181,254.2357,15214.0
2019-05-30 13:10:00,281.06,281.13,281.05,281.08,18169.0,254.2176,254.2809,254.2085,254.2357,18169.0
2019-05-30 13:15:00,281.09,281.11,280.87,280.95,20874.0,254.2447,254.2628,254.0457,254.1181,20874.0
2019-05-30 13:20:00,280.92,281.01,280.77,280.84,17752.0,254.0909,254.1724,253.9553,254.0186,17752.0
2019-05-30 13:25:00,280.83,280.86,280.7,280.79,10423.0,254.0095,254.0367,253.892,253.9734,10423.0
2019-05-30 13:30:00,280.82,280.82,280.51,280.56,13914.0,254.0005,254.0005,253.7201,253.7653,13914.0
2019-05-30 13:35:00,280.56,280.61,280.36,280.54,11349.0,253.7653,253.8106,253.5844,253.7472,11349.0
2019-05-30 13:40:00,280.53,280.55,280.39,280.39,11570.0,253.7382,253.7563,253.6116,253.6116,11570.0
2019-05-30 13:45:00,280.41,280.53,280.4,280.47,13131.0,253.6297,253.7382,253.6206,253.6839,13131.0
2019-05-30 13:50:00,280.51,280.6,280.44,280.5,11639.0,253.7201,253.8015,253.6568,253.7111,11639.0
2019-05-30 13:55:00,280.51,280.67,280.51,280.62,8280.0,253.7201,253.8648,253.7201,253.8196,8280.0
2019-05-30 14:00:00,280.6,280.85,280.59,280.66,23108.0,253.8015,254.0276,253.7925,253.8558,23108.0
2019-05-30 14:05:00,280.62,280.66,280.55,280.6,24589.0,253.8196,253.8558,253.7563,253.8015,24589.0
2019-05-30 14:10:00,280.61,280.7,280.46,280.47,19288.0,253.8106,253.892,253.6749,253.6839,19288.0
2019-05-30 14:15:00,280.47,280.55,280.41,280.52,25206.0,253.6839,253.7563,253.6297,253.7291,25206.0
2019-05-30 14:20:00,280.51,280.56,280.2,280.26,29786.0,253.7201,253.7653,253.4397,253.494,29786.0
2019-05-30 14:25:00,280.24,280.31,280.16,280.18,17939.0,253.4759,253.5392,253.4035,253.4216,17939.0
2019-05-30 14:30:00,280.19,280.19,280.05,280.05,12487.0,253.4307,253.4307,253.304,253.304,12487.0
2019-05-30 14:35:00,280.05,280.07,279.68,279.72,59503.0,253.304,253.3221,252.9694,253.0056,59503.0
2019-05-30 14:40:00,279.7,279.93,279.69,279.84,19481.0,252.9875,253.1955,252.9784,253.1141,19481.0
2019-05-30 14:45:00,279.83,280.15,279.73,280.11,78053.0,253.105,253.3945,253.0146,253.3583,78053.0
2019-05-30 14:50:00,280.11,280.35,280.0,280.33,49382.0,253.3583,253.5754,253.2588,253.5573,49382.0
2019-05-30 14:55:00,280.32,280.54,280.32,280.5,29304.0,253.5482,253.7472,253.5482,253.7111,29304.0
2019-05-30 15:00:00,280.51,280.52,280.19,280.24,63081.0,253.7201,253.7291,253.4307,253.4759,63081.0
2019-05-30 15:05:00,280.22,280.36,279.79,280.05,174870.0,253.4578,253.5844,253.0689,253.304,174870.0
2019-05-30 15:10:00,280.03,280.35,280.0,280.3,107751.0,253.2859,253.5754,253.2588,253.5302,107751.0
2019-05-30 15:15:00,280.28,280.43,280.16,280.24,66324.0,253.5121,253.6477,253.4035,253.4759,66324.0
2019-05-30 15:20:00,280.21,280.4,280.18,280.37,67843.0,253.4488,253.6206,253.4216,253.5935,67843.0
2019-05-30 15:25:00,280.37,280.73,280.27,280.6,88843.0,253.5935,253.9191,253.503,253.8015,88843.0
2019-05-30 15:30:00,280.57,280.59,280.31,280.59,81615.0,253.7744,253.7925,253.5392,253.7925,81615.0
2019-05-30 15:35:00,280.59,281.17,280.59,280.93,101779.0,253.7925,254.3171,253.7925,254.1,101779.0
2019-05-30 15:40:00,280.9,280.99,280.75,280.86,82477.0,254.0729,254.1543,253.9372,254.0367,82477.0
2019-05-30 15:45:00,280.86,281.07,280.69,281.03,93416.0,254.0367,254.2266,253.8829,254.1904,93416.0
2019-05-30 15:50:00,281.03,281.03,280.75,280.75,77480.0,254.1904,254.1904,253.9372,253.9372,77480.0
2019-05-30 15:55:00,280.76,280.99,280.71,280.9,178622.0,253.9462,254.1543,253.901,254.0729,178622.0
2019-05-31 09:30:00,278.06,278.21,277.62,277.63,177231.0,251.5041,251.6398,251.1061,251.1152,177231.0
2019-05-31 09:35:00,277.65,278.13,277.48,277.63,205089.0,251.1332,251.5674,250.9795,251.1152,205089.0
2019-05-31 09:40:00,277.62,277.62,277.21,277.44,107323.0,251.1061,251.1061,250.7353,250.9433,107323.0
2019-05-31 09:45:00,277.4,277.7,277.34,277.36,60662.0,250.9071,251.1785,250.8529,250.8709,60662.0
2019-05-31 09:50:00,277.32,277.48,277.14,277.48,60883.0,250.8348,250.9795,250.672,250.9795,60883.0
2019-05-31 09:55:00,277.48,277.79,277.37,277.76,47716.0,250.9795,251.2599,250.88,251.2327,47716.0
2019-05-31 10:00:00,277.72,277.85,277.62,277.68,27679.0,251.1966,251.3141,251.1061,251.1604,27679.0
2019-05-31 10:05:00,277.68,277.89,277.6,277.65,22678.0,251.1604,251.3503,251.088,251.1332,22678.0
2019-05-31 10:10:00,277.68,277.68,277.36,277.47,29682.0,251.1604,251.1604,250.8709,250.9704,29682.0
2019-05-31 10:15:00,277.46,277.73,277.39,277.64,63111.0,250.9614,251.2056,250.8981,251.1242,63111.0
2019-05-31 10:20:00,277.6,277.92,277.57,277.82,65934.0,251.088,251.3775,251.0609,251.287,65934.0
2019-05-31 10:25:00,277.79,277.95,277.72,277.86,214980.0,251.2599,251.4046,251.1966,251.3232,214980.0
2019-05-31 10:30:00,277.91,278.17,277.82,278.11,213053.0,251.3684,251.6036,251.287,251.5493,213053.0
2019-05-31 10:35:00,278.1,278.16,277.98,278.04,17494.0,251.5403,251.5945,251.4317,251.486,17494.0
2019-05-31 10:40:00,278.1,278.1,277.78,277.78,12100.0,251.5403,251.5403,251.2508,251.2508,12100.0
2019-05-31 10:45:00,277.81,278.25,277.7,278.25,28853.0,251.278,251.6759,251.1785,251.6759,28853.0
2019-05-31 10:50:00,278.25,278.42,278.19,278.19,46267.0,251.6759,251.8297,251.6217,251.6217,46267.0
2019-05-31 10:55:00,278.23,278.23,277.95,278.18,28999.0,251.6579,251.6579,251.4046,251.6126,28999.0
2019-05-31 11:00:00,278.18,278.53,278.06,278.21,29225.0,251.6126,251.9292,251.5041,251.6398,29225.0
2019-05-31 11:05:00,278.23,278.43,278.12,278.28,19263.0,251.6579,251.8388,251.5584,251.7031,19263.0
2019-05-31 11:10:00,278.25,278.46,278.25,278.37,12372.0,251.6759,251.8659,251.6759,251.7845,12372.0
2019-05-31 11:15:00,278.37,278.62,278.35,278.54,19862.0,251.7845,252.0106,251.7664,251.9382,19862.0
2019-05-31 11:20:00,278.54,278.82,278.52,278.76,18436.0,251.9382,252.1915,251.9202,252.1372,18436.0
2019-05-31 11:25:00,278.74,278.96,278.66,278.91,17870.0,252.1191,252.3181,252.0468,252.2729,17870.0
2019-05-31 11:30:00,278.94,278.96,278.76,278.76,123181.0,252.3,252.3181,252.1372,252.1372,123181.0
2019-05-31 11:35:00,278.77,278.84,278.5,278.55,44815.0,252.1463,252.2096,251.9021,251.9473,44815.0
2019-05-31 11:40:00,278.56,278.66,278.53,278.58,17731.0,251.9563,252.0468,251.9292,251.9744,17731.0
2019-05-31 11:45:00,278.58,278.75,278.57,278.74,19145.0,251.9744,252.1282,251.9654,252.1191,19145.0
2019-05-31 11:50:00,278.76,278.76,278.47,278.47,12878.0,252.1372,252.1372,251.8749,251.8749,12878.0
2019-05-31 11:55:00,278.44,278.61,278.33,278.6,13669.0,251.8478,252.0016,251.7483,251.9925,13669.0
2019-05-31 12:00:00,278.59,278.62,278.36,278.42,18138.0,251.9835,252.0106,251.7754,251.8297,18138.0
2019-05-31 12:05:00,278.42,278.52,278.35,278.42,30104.0,251.8297,251.9202,251.7664,251.8297,30104.0
2019-05-31 12:10:00,278.39,278.39,278.27,278.38,11675.0,251.8026,251.8026,251.694,251.7935,11675.0
2019-05-31 12:15:00,278.35,278.41,278.25,278.32,6067.0,251.7664,251.8207,251.6759,251.7393,6067.0
2019-05-31 12:20:00,278.32,278.33,278.05,278.08,26673.0,251.7393,251.7483,251.495,251.5222,26673.0
2019-05-31 12:25:00,278.06,278.16,278.0,278.05,12756.0,251.5041,251.5945,251.4498,251.495,12756.0
2019-05-31 12:30:00,278.02,278.12,277.9,278.09,30692.0,251.4679,251.5584,251.3594,251.5312,30692.0
2019-05-31 12:35:00,278.07,278.2,277.89,277.9,30725.0,251.5131,251.6307,251.3503,251.3594,30725.0
2019-05-31 12:40:00,278.03,278.04,277.87,277.95,17684.0,251.477,251.486,251.3322,251.4046,17684.0
2019-05-31 12:45:00,277.94,278.14,277.86,278.04,25140.0,251.3956,251.5764,251.3232,251.486,25140.0
2019-05-31 12:50:00,278.05,278.1,277.96,277.96,22810.0,251.495,251.5403,251.4136,251.4136,22810.0
2019-05-31 12:55:00,277.95,278.02,277.66,277.84,20735.0,251.4046,251.4679,251.1423,251.3051,20735.0
2019-05-31 13:00:00,277.82,277.91,277.75,277.83,9117.0,251.287,251.3684,251.2237,251.2961,9117.0
2019-05-31 13:05:00,277.84,278.03,277.78,278.03,16065.0,251.3051,251.477,251.2508,251.477,16065.0
2019-05-31 13:10:00,278.02,278.26,277.96,278.25,18289.0,251.4679,251.685,251.4136,251.6759,18289.0
2019-05-31 13:15:00,278.25,278.26,278.13,278.16,11835.0,251.6759,251.685,251.5674,251.5945,11835.0
2019-05-31 13:20:00,278.2,278.31,278.15,278.18,23785.0,251.6307,251.7302,251.5855,251.6126,23785.0
2019-05-31 13:25:00,278.17,278.34,278.1,278.33,11091.0,251.6036,251.7573,251.5403,251.7483,11091.0
2019-05-31 13:30:00,278.3,278.43,278.22,278.41,19459.0,251.7212,251.8388,251.6488,251.8207,19459.0
2019-05-31 13:35:00,278.38,278.42,278.31,278.39,16981.0,251.7935,251.8297,251.7302,251.8026,16981.0
2019-05-31 13:40:00,278.38,278.39,278.31,278.32,5574.0,251.7935,251.8026,251.7302,251.7393,5574.0
2019-05-31 13:45:00,278.36,278.52,278.36,278.46,258836.0,251.7754,251.9202,251.7754,251.8659,258836.0
2019-05-31 13:50:00,278.45,278.45,278.12,278.27,24899.0,251.8568,251.8568,251.5584,251.694,24899.0
2019-05-31 13:55:00,278.3,278.44,278.3,278.36,19423.0,251.7212,251.8478,251.7212,251.7754,19423.0
2019-05-31 14:00:00,278.38,278.46,277.92,277.92,27896.0,251.7935,251.8659,251.3775,251.3775,27896.0
2019-05-31 14:05:00,277.92,278.02,277.87,278.01,21904.0,251.3775,251.4679,251.3322,251.4589,21904.0
2019-05-31 14:10:00,277.99,277.99,277.69,277.73,56997.0,251.4408,251.4408,251.1694,251.2056,56997.0
2019-05-31 14:15:00,277.74,277.8,277.55,277.64,35495.0,251.2147,251.2689,251.0428,251.1242,35495.0
2019-05-31 14:20:00,277.61,277.75,277.48,277.69,38102.0,251.0971,251.2237,250.9795,251.1694,38102.0
2019-05-31 14:25:00,277.65,277.65,277.49,277.54,24273.0,251.1332,251.1332,250.9885,251.0338,24273.0
2019-05-31 14:30:00,277.5,277.55,277.28,277.3,31545.0,250.9976,251.0428,250.7986,250.8167,31545.0
2019-05-31 14:35:00,277.3,277.38,277.23,277.3,32512.0,250.8167,250.889,250.7534,250.8167,32512.0
2019-05-31 14:40:00,277.32,277.84,277.24,277.82,79981.0,250.8348,251.3051,250.7624,251.287,79981.0
2019-05-31 14:45:00,277.81,278.06,277.78,277.78,107616.0,251.278,251.5041,251.2508,251.2508,107616.0
2019-05-31 14:50:00,277.79,278.13,277.79,278.03,17574.0,251.2599,251.5674,251.2599,251.477,17574.0
2019-05-31 14:55:00,278.0,278.05,277.9,277.91,18751.0,251.4498,251.495,251.3594,251.3684,18751.0
2019-05-31 15:00:00,277.88,277.91,277.5,277.59,34655.0,251.3413,251.3684,250.9976,251.079,34655.0
2019-05-31 15:05:00,277.58,277.75,277.56,277.68,28088.0,251.0699,251.2237,251.0518,251.1604,28088.0
2019-05-31 15:10:00,277.68,277.83,277.6,277.83,26614.0,251.1604,251.2961,251.088,251.2961,26614.0
2019-05-31 15:15:00,277.81,277.87,277.59,277.64,50561.0,251.278,251.3322,251.079,251.1242,50561.0
2019-05-31 15:20:00,277.63,277.71,277.33,277.44,123566.0,251.1152,251.1875,250.8438,250.9433,123566.0
2019-05-31 15:25:00,277.41,277.58,277.23,277.52,29073.0,250.9162,251.0699,250.7534,251.0157,29073.0
2019-05-31 15:30:00,277.5,277.66,277.39,277.48,20147.0,250.9976,251.1423,250.8981,250.9795,20147.0
2019-05-31 15:35:00,277.45,277.45,277.11,277.19,39225.0,250.9523,250.9523,250.6448,250.7172,39225.0
2019-05-31 15:40:00,277.21,277.34,277.14,277.32,35556.0,250.7353,250.8529,250.672,250.8348,35556.0
2019-05-31 15:45:00,277.28,277.61,277.26,277.53,71669.0,250.7986,251.0971,250.7805,251.0247,71669.0
2019-05-31 15:50:00,277.52,277.62,277.42,277.45,256730.0,251.0157,251.1061,250.9252,250.9523,256730.0
2019-05-31 15:55:00,277.39,277.43,277.21,277.23,379987.0,250.8981,250.9343,250.7353,250.7534,379987.0
2019-06-03 09:30:00,277.15,277.87,277.15,277.87,217452.0,250.681,251.3322,250.681,251.3322,217452.0
2019-06-03 09:35:00,277.84,278.01,277.74,277.83,45154.0,251.3051,251.4589,251.2147,251.2961,45154.0
2019-06-03 09:40:00,277.8,277.95,277.68,277.68,54444.0,251.2689,251.4046,251.1604,251.1604,54444.0
2019-06-03 09:45:00,277.66,277.67,276.52,276.8,82308.0,251.1423,251.1513,250.1112,250.3644,82308.0
2019-06-03 09:50:00,276.82,276.99,276.54,276.55,152284.0,250.3825,250.5363,250.1293,250.1383,152284.0
2019-06-03 09:55:00,276.56,276.73,276.4,276.47,81136.0,250.1473,250.3011,250.0026,250.0659,81136.0
2019-06-03 10:00:00,276.44,276.71,275.85,276.34,141237.0,250.0388,250.283,249.5052,249.9484,141237.0
2019-06-03 10:05:00,276.39,276.85,276.22,276.72,136094.0,249.9936,250.4096,249.8398,250.2921,136094.0
2019-06-03 10:10:00,276.76,276.91,276.68,276.85,30510.0,250.3282,250.4639,250.2559,250.4096,30510.0
2019-06-03 10:15:00,276.75,277.26,276.65,277.25,54153.0,250.3192,250.7805,250.2288,250.7714,54153.0
2019-06-03 10:20:00,277.25,277.52,277.16,277.52,56255.0,250.7714,251.0157,250.69,251.0157,56255.0
2019-06-03 10:25:00,277.54,277.96,277.49,277.94,31075.0,251.0338,251.4136,250.9885,251.3956,31075.0
2019-06-03 10:30:00,277.96,278.18,277.88,278.11,73409.0,251.4136,251.6126,251.3413,251.5493,73409.0
2019-06-03 10:35:00,278.1,278.29,277.93,278.27,34254.0,251.5403,251.7121,251.3865,251.694,34254.0
2019-06-03 10:40:00,278.21,278.39,278.15,278.31,15517.0,251.6398,251.8026,251.5855,251.7302,15517.0
2019-06-03 10:45:00,278.28,278.31,277.91,277.93,14108.0,251.7031,251.7302,251.3684,251.3865,14108.0
2019-06-03 10:50:00,277.89,278.01,277.78,277.94,46875.0,251.3503,251.4589,251.2508,251.3956,46875.0
2019-06-03 10:55:00,277.94,278.19,277.9,278.16,28086.0,251.3956,251.6217,251.3594,251.5945,28086.0
2019-06-03 11:00:00,278.15,278.23,278.03,278.2,31287.0,251.5855,251.6579,251.477,251.6307,31287.0
2019-06-03 11:05:00,278.21,278.24,277.74,277.79,40532.0,251.6398,251.6669,251.2147,251.2599,40532.0
2019-06-03 11:10:00,277.76,277.81,277.5,277.59,27433.0,251.2327,251.278,250.9976,251.079,27433.0
2019-06-03 11:15:00,277.52,277.64,277.47,277.5,45360.0,251.0157,251.1242,250.9704,250.9976,45360.0
2019-06-03 11:20:00,277.49,277.77,277.39,277.67,46918.0,250.9885,251.2418,250.8981,251.1513,46918.0
2019-06-03 11:25:00,277.69,277.81,277.59,277.7,22728.0,251.1694,251.278,251.079,251.1785,22728.0
2019-06-03 11:30:00,277.7,277.89,277.64,277.67,9369.0,251.1785,251.3503,251.1242,251.1513,9369.0
2019-06-03 11:35:00,277.72,277.72,277.46,277.67,24557.0,251.1966,251.1966,250.9614,251.1513,24557.0
2019-06-03 11:40:00,277.64,277.78,277.32,277.64,24628.0,251.1242,251.2508,250.8348,251.1242,24628.0
2019-06-03 11:45:00,277.6,277.69,277.25,277.29,24902.0,251.088,251.1694,250.7714,250.8076,24902.0
2019-06-03 11:50:00,277.33,277.41,277.15,277.16,23725.0,250.8438,250.9162,250.681,250.69,23725.0
2019-06-03 11:55:00,277.16,277.16,276.95,276.96,13054.0,250.69,250.69,250.5001,250.5091,13054.0
2019-06-03 12:00:00,276.96,277.13,276.74,276.75,19583.0,250.5091,250.6629,250.3102,250.3192,19583.0
2019-06-03 12:05:00,276.72,276.77,276.3,276.44,19586.0,250.2921,250.3373,249.9122,250.0388,19586.0
2019-06-03 12:10:00,276.39,276.56,276.12,276.3,26272.0,249.9936,250.1473,249.7494,249.9122,26272.0
2019-06-03 12:15:00,276.3,276.35,276.09,276.26,26092.0,249.9122,249.9574,249.7222,249.876,26092.0
2019-06-03 12:20:00,276.23,276.26,275.8,275.85,25571.0,249.8489,249.876,249.4599,249.5052,25571.0
2019-06-03 12:25:00,275.85,275.95,275.65,275.7,75300.0,249.5052,249.5956,249.3243,249.3695,75300.0
2019-06-03 12:30:00,275.75,276.05,275.57,275.58,46963.0,249.4147,249.6861,249.2519,249.2609,46963.0
2019-06-03 12:35:00,275.61,276.19,275.6,276.14,33733.0,249.2881,249.8127,249.279,249.7675,33733.0
2019-06-03 12:40:00,276.14,276.14,275.9,276.0,26645.0,249.7675,249.7675,249.5504,249.6408,26645.0
2019-06-03 12:45:00,275.97,276.35,275.85,276.32,20449.0,249.6137,249.9574,249.5052,249.9303,20449.0
2019-06-03 12:50:00,276.3,276.3,275.97,276.07,17775.0,249.9122,249.9122,249.6137,249.7041,17775.0
2019-06-03 12:55:00,276.16,276.26,275.86,275.86,10410.0,249.7855,249.876,249.5142,249.5142,10410.0
2019-06-03 13:00:00,275.88,275.95,275.54,275.95,56163.0,249.5323,249.5956,249.2248,249.5956,56163.0
2019-06-03 13:05:00,275.96,276.23,275.85,276.23,27014.0,249.6046,249.8489,249.5052,249.8489,27014.0
2019-06-03 13:10:00,276.26,276.43,276.13,276.41,17496.0,249.876,250.0298,249.7584,250.0117,17496.0
2019-06-03 13:15:00,276.35,276.51,276.23,276.26,30379.0,249.9574,250.1021,249.8489,249.876,30379.0
2019-06-03 13:20:00,276.27,276.38,276.01,276.25,32488.0,249.885,249.9845,249.6499,249.867,32488.0
2019-06-03 13:25:00,276.28,277.65,276.28,276.74,179987.0,249.8941,251.1332,249.8941,250.3102,179987.0
2019-06-03 13:30:00,276.65,276.67,275.61,275.83,82305.0,250.2288,250.2468,249.2881,249.4871,82305.0
2019-06-03 13:35:00,275.81,275.97,275.54,275.59,29688.0,249.469,249.6137,249.2248,249.27,29688.0
2019-06-03 13:40:00,275.62,276.41,275.57,276.18,47059.0,249.2971,250.0117,249.2519,249.8036,47059.0
2019-06-03 13:45:00,276.15,276.46,276.0,276.11,36179.0,249.7765,250.0569,249.6408,249.7403,36179.0
2019-06-03 13:50:00,276.06,276.42,276.01,276.12,30096.0,249.6951,250.0207,249.6499,249.7494,30096.0
2019-06-03 13:55:00,276.14,276.92,276.04,276.77,56202.0,249.7675,250.473,249.677,250.3373,56202.0
2019-06-03 14:00:00,276.77,277.15,276.53,277.0,31951.0,250.3373,250.681,250.1202,250.5453,31951.0
2019-06-03 14:05:00,276.96,277.32,276.91,277.32,32814.0,250.5091,250.8348,250.4639,250.8348,32814.0
2019-06-03 14:10:00,277.29,277.3,276.78,276.91,18866.0,250.8076,250.8167,250.3463,250.4639,18866.0
2019-06-03 14:15:00,276.86,276.89,276.6,276.66,22834.0,250.4187,250.4458,250.1835,250.2378,22834.0
2019-06-03 14:20:00,276.68,277.06,276.65,276.77,87398.0,250.2559,250.5996,250.2288,250.3373,87398.0
2019-06-03 14:25:00,276.82,276.89,276.6,276.76,20938.0,250.3825,250.4458,250.1835,250.3282,20938.0
2019-06-03 14:30:00,276.79,277.0,276.34,276.38,30315.0,250.3554,250.5453,249.9484,249.9845,30315.0
2019-06-03 14:35:00,276.4,276.46,276.05,276.27,39796.0,250.0026,250.0569,249.6861,249.885,39796.0
2019-06-03 14:40:00,276.27,276.35,276.05,276.25,38161.0,249.885,249.9574,249.6861,249.867,38161.0
2019-06-03 14:45:00,276.26,276.42,276.02,276.07,274463.0,249.876,250.0207,249.6589,249.7041,274463.0
2019-06-03 14:50:00,276.05,276.08,275.79,275.87,63839.0,249.6861,249.7132,249.4509,249.5232,63839.0
2019-06-03 14:55:00,275.84,275.97,275.58,275.84,53632.0,249.4961,249.6137,249.2609,249.4961,53632.0
2019-06-03 15:00:00,275.89,275.89,275.25,275.34,56194.0,249.5413,249.5413,248.9625,249.0439,56194.0
2019-06-03 15:05:00,275.34,275.62,275.29,275.34,44632.0,249.0439,249.2971,248.9986,249.0439,44632.0
2019-06-03 15:10:00,275.31,275.72,275.03,275.7,87021.0,249.0167,249.3876,248.7635,249.3695,87021.0
2019-06-03 15:15:00,275.7,275.91,275.42,275.73,37675.0,249.3695,249.5594,249.1162,249.3966,37675.0
2019-06-03 15:20:00,275.71,276.26,275.61,275.86,88087.0,249.3785,249.876,249.2881,249.5142,88087.0
2019-06-03 15:25:00,275.92,275.92,275.15,275.39,82794.0,249.5685,249.5685,248.872,249.0891,82794.0
2019-06-03 15:30:00,275.42,275.43,274.9,275.21,123143.0,249.1162,249.1253,248.6459,248.9263,123143.0
2019-06-03 15:35:00,275.21,275.42,275.04,275.22,45255.0,248.9263,249.1162,248.7725,248.9353,45255.0
2019-06-03 15:40:00,275.23,275.66,275.19,275.58,88250.0,248.9444,249.3333,248.9082,249.2609,88250.0
2019-06-03 15:45:00,275.62,275.83,275.33,275.55,77054.0,249.2971,249.4871,249.0348,249.2338,77054.0
2019-06-03 15:50:00,275.56,276.06,275.54,275.84,116503.0,249.2429,249.6951,249.2248,249.4961,116503.0
2019-06-03 15:55:00,275.84,276.7,275.84,276.4,186371.0,249.4961,250.274,249.4961,250.0026,186371.0
2019-06-04 09:30:00,278.97,279.3,278.85,279.3,173543.0,252.3272,252.6257,252.2186,252.6257,173543.0
2019-06-04 09:35:00,279.29,279.48,278.63,278.76,78065.0,252.6166,252.7885,252.0197,252.1372,78065.0
2019-06-04 09:40:00,278.77,278.91,278.62,278.78,23397.0,252.1463,252.2729,252.0106,252.1553,23397.0
2019-06-04 09:45:00,278.8,279.1,278.71,278.73,58450.0,252.1734,252.4448,252.092,252.1101,58450.0
2019-06-04 09:50:00,278.75,278.79,278.47,278.69,36171.0,252.1282,252.1644,251.8749,252.0739,36171.0
2019-06-04 09:55:00,278.61,279.19,278.61,278.93,75483.0,252.0016,252.5262,252.0016,252.291,75483.0
2019-06-04 10:00:00,278.88,279.06,278.73,278.86,68816.0,252.2458,252.4086,252.1101,252.2277,68816.0
2019-06-04 10:05:00,278.85,278.95,278.54,278.62,38207.0,252.2186,252.3091,251.9382,252.0106,38207.0
2019-06-04 10:10:00,278.59,279.01,278.59,279.01,34316.0,251.9835,252.3634,251.9835,252.3634,34316.0
2019-06-04 10:15:00,279.04,279.36,279.04,279.36,55627.0,252.3905,252.6799,252.3905,252.6799,55627.0
2019-06-04 10:20:00,279.3,279.58,279.16,279.55,66835.0,252.6257,252.8789,252.499,252.8518,66835.0
2019-06-04 10:25:00,279.57,280.09,279.52,279.92,44797.0,252.8699,253.3402,252.8247,253.1865,44797.0
2019-06-04 10:30:00,279.92,280.08,279.92,279.98,33588.0,253.1865,253.3312,253.1865,253.2407,33588.0
2019-06-04 10:35:00,279.98,279.98,279.77,279.77,35003.0,253.2407,253.2407,253.0508,253.0508,35003.0
2019-06-04 10:40:00,279.75,279.81,279.63,279.77,21476.0,253.0327,253.087,252.9241,253.0508,21476.0
2019-06-04 10:45:00,279.76,279.77,279.32,279.5,33401.0,253.0417,253.0508,252.6438,252.8066,33401.0
2019-06-04 10:50:00,279.54,279.82,279.5,279.5,21906.0,252.8427,253.096,252.8066,252.8066,21906.0
2019-06-04 10:55:00,279.61,279.99,279.61,279.99,23935.0,252.9061,253.2498,252.9061,253.2498,23935.0
2019-06-04 11:00:00,279.96,280.39,279.82,280.39,39256.0,253.2226,253.6116,253.096,253.6116,39256.0
2019-06-04 11:05:00,280.37,280.54,280.37,280.5,28607.0,253.5935,253.7472,253.5935,253.7111,28607.0
2019-06-04 11:10:00,280.52,280.61,280.44,280.46,36015.0,253.7291,253.8106,253.6568,253.6749,36015.0
2019-06-04 11:15:00,280.45,280.58,280.38,280.57,33443.0,253.6658,253.7834,253.6025,253.7744,33443.0
2019-06-04 11:20:00,280.57,280.76,280.5,280.68,25951.0,253.7744,253.9462,253.7111,253.8739,25951.0
2019-06-04 11:25:00,280.69,280.96,280.62,280.84,60752.0,253.8829,254.1271,253.8196,254.0186,60752.0
2019-06-04 11:30:00,280.85,280.94,280.66,280.89,14111.0,254.0276,254.109,253.8558,254.0638,14111.0
2019-06-04 11:35:00,280.91,280.98,280.76,280.82,15751.0,254.0819,254.1452,253.9462,254.0005,15751.0
2019-06-04 11:40:00,280.88,281.04,280.81,281.01,12014.0,254.0548,254.1995,253.9915,254.1724,12014.0
2019-06-04 11:45:00,281.07,281.17,280.95,281.1,13323.0,254.2266,254.3171,254.1181,254.2538,13323.0
2019-06-04 11:50:00,281.14,281.17,281.02,281.08,18841.0,254.2899,254.3171,254.1814,254.2357,18841.0
2019-06-04 11:55:00,281.08,281.2,280.97,281.02,27233.0,254.2357,254.3442,254.1362,254.1814,27233.0
2019-06-04 12:00:00,281.07,281.07,280.74,280.75,33191.0,254.2266,254.2266,253.9281,253.9372,33191.0
2019-06-04 12:05:00,280.72,280.86,280.71,280.84,11400.0,253.91,254.0367,253.901,254.0186,11400.0
2019-06-04 12:10:00,280.82,280.84,280.63,280.71,24135.0,254.0005,254.0186,253.8286,253.901,24135.0
2019-06-04 12:15:00,280.72,280.77,280.57,280.77,9339.0,253.91,253.9553,253.7744,253.9553,9339.0
2019-06-04 12:20:00,280.8,280.85,280.71,280.82,20181.0,253.9824,254.0276,253.901,254.0005,20181.0
2019-06-04 12:25:00,280.82,280.84,280.74,280.79,10796.0,254.0005,254.0186,253.9281,253.9734,10796.0
2019-06-04 12:30:00,280.82,280.9,280.59,280.59,14127.0,254.0005,254.0729,253.7925,253.7925,14127.0
2019-06-04 12:35:00,280.61,280.69,280.57,280.69,11138.0,253.8106,253.8829,253.7744,253.8829,11138.0
2019-06-04 12:40:00,280.69,280.95,280.69,280.95,14600.0,253.8829,254.1181,253.8829,254.1181,14600.0
2019-06-04 12:45:00,280.91,281.2,280.91,281.17,21990.0,254.0819,254.3442,254.0819,254.3171,21990.0
2019-06-04 12:50:00,281.17,281.45,281.17,281.45,52897.0,254.3171,254.5703,254.3171,254.5703,52897.0
2019-06-04 12:55:00,281.48,281.58,281.3,281.31,21006.0,254.5975,254.6879,254.4347,254.4437,21006.0
2019-06-04 13:00:00,281.29,281.44,281.29,281.39,53316.0,254.4256,254.5613,254.4256,254.5161,53316.0
2019-06-04 13:05:00,281.41,281.5,281.35,281.38,46440.0,254.5342,254.6156,254.4799,254.507,46440.0
2019-06-04 13:10:00,281.4,281.45,281.15,281.27,41799.0,254.5251,254.5703,254.299,254.4075,41799.0
2019-06-04 13:15:00,281.27,281.27,281.02,281.12,48933.0,254.4075,254.4075,254.1814,254.2718,48933.0
2019-06-04 13:20:00,281.1,281.29,280.99,281.28,28568.0,254.2538,254.4256,254.1543,254.4166,28568.0
2019-06-04 13:25:00,281.28,281.43,281.28,281.39,7223.0,254.4166,254.5522,254.4166,254.5161,7223.0
2019-06-04 13:30:00,281.38,281.61,281.34,281.6,12282.0,254.507,254.715,254.4708,254.706,12282.0
2019-06-04 13:35:00,281.61,281.61,281.25,281.31,12538.0,254.715,254.715,254.3894,254.4437,12538.0
2019-06-04 13:40:00,281.31,281.46,281.28,281.41,7303.0,254.4437,254.5794,254.4166,254.5342,7303.0
2019-06-04 13:45:00,281.4,281.51,281.37,281.49,4909.0,254.5251,254.6246,254.498,254.6065,4909.0
2019-06-04 13:50:00,281.48,281.52,281.35,281.38,10571.0,254.5975,254.6336,254.4799,254.507,10571.0
2019-06-04 13:55:00,281.42,281.72,281.41,281.71,7740.0,254.5432,254.8145,254.5342,254.8055,7740.0
2019-06-04 14:00:00,281.68,281.72,281.54,281.65,10701.0,254.7784,254.8145,254.6517,254.7512,10701.0
2019-06-04 14:05:00,281.64,281.66,281.35,281.45,30030.0,254.7422,254.7603,254.4799,254.5703,30030.0
2019-06-04 14:10:00,281.45,281.53,281.34,281.35,40554.0,254.5703,254.6427,254.4708,254.4799,40554.0
2019-06-04 14:15:00,281.38,281.46,281.27,281.33,22838.0,254.507,254.5794,254.4075,254.4618,22838.0
2019-06-04 14:20:00,281.31,281.41,281.16,281.41,23024.0,254.4437,254.5342,254.308,254.5342,23024.0
2019-06-04 14:25:00,281.4,281.4,281.3,281.37,22219.0,254.5251,254.5251,254.4347,254.498,22219.0
2019-06-04 14:30:00,281.37,281.4,281.18,281.3,24965.0,254.498,254.5251,254.3261,254.4347,24965.0
2019-06-04 14:35:00,281.34,281.4,281.2,281.4,29044.0,254.4708,254.5251,254.3442,254.5251,29044.0
2019-06-04 14:40:00,281.38,281.49,281.32,281.46,21051.0,254.507,254.6065,254.4527,254.5794,21051.0
2019-06-04 14:45:00,281.47,281.5,281.4,281.48,18696.0,254.5884,254.6156,254.5251,254.5975,18696.0
2019-06-04 14:50:00,281.49,281.5,281.24,281.4,51899.0,254.6065,254.6156,254.3804,254.5251,51899.0
2019-06-04 14:55:00,281.37,281.45,281.21,281.21,16157.0,254.498,254.5703,254.3533,254.3533,16157.0
2019-06-04 15:00:00,281.22,281.48,281.22,281.45,26863.0,254.3623,254.5975,254.3623,254.5703,26863.0
2019-06-04 15:05:00,281.45,281.68,281.43,281.67,30094.0,254.5703,254.7784,254.5522,254.7693,30094.0
2019-06-04 15:10:00,281.67,281.81,281.62,281.73,58556.0,254.7693,254.8959,254.7241,254.8236,58556.0
2019-06-04 15:15:00,281.72,281.76,281.64,281.72,78767.0,254.8145,254.8507,254.7422,254.8145,78767.0
2019-06-04 15:20:00,281.72,281.8,281.58,281.7,55749.0,254.8145,254.8869,254.6879,254.7965,55749.0
2019-06-04 15:25:00,281.73,281.84,281.69,281.82,80400.0,254.8236,254.9231,254.7874,254.905,80400.0
2019-06-04 15:30:00,281.84,281.85,281.61,281.72,237551.0,254.9231,254.9321,254.715,254.8145,237551.0
2019-06-04 15:35:00,281.73,281.77,281.62,281.72,15405.0,254.8236,254.8598,254.7241,254.8145,15405.0
2019-06-04 15:40:00,281.76,281.79,281.57,281.7,27629.0,254.8507,254.8779,254.6789,254.7965,27629.0
2019-06-04 15:45:00,281.69,281.92,281.62,281.87,27764.0,254.7874,254.9954,254.7241,254.9502,27764.0
2019-06-04 15:50:00,281.87,282.2,281.87,282.19,84816.0,254.9502,255.2487,254.9502,255.2397,84816.0
2019-06-04 15:55:00,282.16,282.58,282.06,282.42,191115.0,255.2125,255.5924,255.1221,255.4477,191115.0
2019-06-05 09:30:00,284.25,284.27,283.75,283.82,125117.0,257.1029,257.121,256.6507,256.714,125117.0
2019-06-05 09:35:00,283.77,284.05,283.74,283.8,69045.0,256.6688,256.922,256.6416,256.6959,69045.0
2019-06-05 09:40:00,283.77,283.8,283.46,283.46,43577.0,256.6688,256.6959,256.3884,256.3884,43577.0
2019-06-05 09:45:00,283.47,283.47,283.17,283.33,47849.0,256.3974,256.3974,256.1261,256.2708,47849.0
2019-06-05 09:50:00,283.32,283.33,283.0,283.15,35765.0,256.2617,256.2708,255.9723,256.108,35765.0
2019-06-05 09:55:00,283.13,283.7,283.11,283.65,44719.0,256.0899,256.6054,256.0718,256.5602,44719.0
2019-06-05 10:00:00,283.73,284.01,283.25,283.31,60162.0,256.6326,256.8858,256.1984,256.2527,60162.0
2019-06-05 10:05:00,283.32,283.4,283.05,283.31,86394.0,256.2617,256.3341,256.0175,256.2527,86394.0
2019-06-05 10:10:00,283.35,283.57,283.22,283.32,22898.0,256.2889,256.4879,256.1713,256.2617,22898.0
2019-06-05 10:15:00,283.28,283.37,283.08,283.33,140933.0,256.2256,256.307,256.0447,256.2708,140933.0
2019-06-05 10:20:00,283.25,283.55,283.03,283.24,21509.0,256.1984,256.4698,255.9994,256.1894,21509.0
2019-06-05 10:25:00,283.25,283.25,282.98,283.01,35760.0,256.1984,256.1984,255.9542,255.9813,35760.0
2019-06-05 10:30:00,283.01,283.02,282.57,282.74,52914.0,255.9813,255.9904,255.5834,255.7371,52914.0
2019-06-05 10:35:00,282.82,283.0,282.59,282.99,25826.0,255.8095,255.9723,255.6015,255.9633,25826.0
2019-06-05 10:40:00,282.96,283.13,282.87,282.9,15196.0,255.9361,256.0899,255.8547,255.8818,15196.0
2019-06-05 10:45:00,282.82,282.97,282.48,282.5,14305.0,255.8095,255.9452,255.502,255.5201,14305.0
2019-06-05 10:50:00,282.45,282.59,282.21,282.54,74765.0,255.4748,255.6015,255.2577,255.5562,74765.0
2019-06-05 10:55:00,282.51,282.67,282.39,282.67,17312.0,255.5291,255.6738,255.4206,255.6738,17312.0
2019-06-05 11:00:00,282.74,283.14,282.57,283.14,39450.0,255.7371,256.0989,255.5834,256.0989,39450.0
2019-06-05 11:05:00,283.13,283.24,282.78,282.93,25911.0,256.0899,256.1894,255.7733,255.909,25911.0
2019-06-05 11:10:00,282.89,283.21,282.86,283.14,15051.0,255.8728,256.1622,255.8457,256.0989,15051.0
2019-06-05 11:15:00,283.07,283.14,282.94,283.05,57736.0,256.0356,256.0989,255.918,256.0175,57736.0
2019-06-05 11:20:00,283.08,283.46,283.02,283.41,34375.0,256.0447,256.3884,255.9904,256.3431,34375.0
2019-06-05 11:25:00,283.41,283.69,283.17,283.64,57293.0,256.3431,256.5964,256.1261,256.5512,57293.0
2019-06-05 11:30:00,283.68,283.78,283.58,283.62,26553.0,256.5874,256.6778,256.4969,256.5331,26553.0
2019-06-05 11:35:00,283.63,283.79,283.59,283.67,21226.0,256.5421,256.6869,256.506,256.5783,21226.0
2019-06-05 11:40:00,283.6,283.65,283.45,283.51,13465.0,256.515,256.5602,256.3793,256.4336,13465.0
2019-06-05 11:45:00,283.48,283.61,283.36,283.38,143103.0,256.4065,256.524,256.2979,256.316,143103.0
2019-06-05 11:50:00,283.41,283.66,283.34,283.43,10622.0,256.3431,256.5693,256.2798,256.3612,10622.0
2019-06-05 11:55:00,283.46,283.79,283.46,283.78,23590.0,256.3884,256.6869,256.3884,256.6778,23590.0
2019-06-05 12:00:00,283.74,283.91,283.6,283.69,32592.0,256.6416,256.7954,256.515,256.5964,32592.0
2019-06-05 12:05:00,283.71,283.76,283.58,283.66,14696.0,256.6145,256.6597,256.4969,256.5693,14696.0
2019-06-05 12:10:00,283.66,283.67,283.36,283.39,39473.0,256.5693,256.5783,256.2979,256.3251,39473.0
2019-06-05 12:15:00,283.4,283.56,283.29,283.51,33178.0,256.3341,256.4788,256.2346,256.4336,33178.0
2019-06-05 12:20:00,283.49,283.75,283.49,283.65,30090.0,256.4155,256.6507,256.4155,256.5602,30090.0
2019-06-05 12:25:00,283.66,283.97,283.64,283.92,17638.0,256.5693,256.8497,256.5512,256.8044,17638.0
2019-06-05 12:30:00,283.86,283.87,283.37,283.54,79043.0,256.7502,256.7592,256.307,256.4607,79043.0
2019-06-05 12:35:00,283.54,283.79,283.49,283.76,33732.0,256.4607,256.6869,256.4155,256.6597,33732.0
2019-06-05 12:40:00,283.74,283.92,283.71,283.88,18766.0,256.6416,256.8044,256.6145,256.7683,18766.0
2019-06-05 12:45:00,283.9,283.95,283.75,283.9,304695.0,256.7863,256.8316,256.6507,256.7863,304695.0
2019-06-05 12:50:00,283.85,284.08,283.84,284.05,10540.0,256.7411,256.9492,256.7321,256.922,10540.0
2019-06-05 12:55:00,284.12,284.13,283.9,283.93,20188.0,256.9853,256.9944,256.7863,256.8135,20188.0
2019-06-05 13:00:00,283.91,284.26,283.91,284.25,46731.0,256.7954,257.112,256.7954,257.1029,46731.0
2019-06-05 13:05:00,284.26,284.37,284.26,284.33,11460.0,257.112,257.2115,257.112,257.1753,11460.0
2019-06-05 13:10:00,284.36,284.44,284.26,284.3,19165.0,257.2024,257.2748,257.112,257.1481,19165.0
2019-06-05 13:15:00,284.28,284.38,284.23,284.35,70765.0,257.1301,257.2205,257.0848,257.1934,70765.0
2019-06-05 13:20:00,284.37,284.49,284.34,284.34,8101.0,257.2115,257.32,257.1843,257.1843,8101.0
2019-06-05 13:25:00,284.38,284.38,284.19,284.34,28710.0,257.2205,257.2205,257.0486,257.1843,28710.0
2019-06-05 13:30:00,284.37,284.39,284.22,284.37,22121.0,257.2115,257.2295,257.0758,257.2115,22121.0
2019-06-05 13:35:00,284.36,284.53,284.28,284.45,31091.0,257.2024,257.3562,257.1301,257.2838,31091.0
2019-06-05 13:40:00,284.44,284.54,284.31,284.52,29864.0,257.2748,257.3652,257.1572,257.3471,29864.0
2019-06-05 13:45:00,284.51,284.56,284.43,284.44,43587.0,257.3381,257.3833,257.2657,257.2748,43587.0
2019-06-05 13:50:00,284.41,284.43,284.27,284.31,22531.0,257.2476,257.2657,257.121,257.1572,22531.0
2019-06-05 13:55:00,284.28,284.42,284.17,284.39,32548.0,257.1301,257.2567,257.0306,257.2295,32548.0
2019-06-05 14:00:00,284.38,284.38,284.19,284.31,23597.0,257.2205,257.2205,257.0486,257.1572,23597.0
2019-06-05 14:05:00,284.32,284.52,284.3,284.51,28092.0,257.1662,257.3471,257.1481,257.3381,28092.0
2019-06-05 14:10:00,284.5,284.64,284.46,284.5,25876.0,257.329,257.4557,257.2929,257.329,25876.0
2019-06-05 14:15:00,284.48,284.49,284.29,284.35,21640.0,257.311,257.32,257.1391,257.1934,21640.0
2019-06-05 14:20:00,284.34,284.47,284.27,284.47,24750.0,257.1843,257.3019,257.121,257.3019,24750.0
2019-06-05 14:25:00,284.46,284.46,284.31,284.39,35212.0,257.2929,257.2929,257.1572,257.2295,35212.0
2019-06-05 14:30:00,284.39,284.5,284.37,284.42,21949.0,257.2295,257.329,257.2115,257.2567,21949.0
2019-06-05 14:35:00,284.41,284.55,284.39,284.44,39130.0,257.2476,257.3743,257.2295,257.2748,39130.0
2019-06-05 14:40:00,284.43,284.47,284.36,284.4,47763.0,257.2657,257.3019,257.2024,257.2386,47763.0
2019-06-05 14:45:00,284.4,284.48,284.26,284.28,43677.0,257.2386,257.311,257.112,257.1301,43677.0
2019-06-05 14:50:00,284.29,284.3,284.03,284.11,54697.0,257.1391,257.1481,256.9039,256.9763,54697.0
2019-06-05 14:55:00,284.11,284.23,284.02,284.18,52160.0,256.9763,257.0848,256.8949,257.0396,52160.0
2019-06-05 15:00:00,284.16,284.27,284.07,284.27,33544.0,257.0215,257.121,256.9401,257.121,33544.0
2019-06-05 15:05:00,284.26,284.33,284.11,284.15,36266.0,257.112,257.1753,256.9763,257.0125,36266.0
2019-06-05 15:10:00,284.18,284.39,284.1,284.31,90307.0,257.0396,257.2295,256.9672,257.1572,90307.0
2019-06-05 15:15:00,284.34,284.41,284.21,284.38,46137.0,257.1843,257.2476,257.0667,257.2205,46137.0
2019-06-05 15:20:00,284.37,284.47,284.3,284.44,50048.0,257.2115,257.3019,257.1481,257.2748,50048.0
2019-06-05 15:25:00,284.45,284.49,284.29,284.3,50325.0,257.2838,257.32,257.1391,257.1481,50325.0
2019-06-05 15:30:00,284.29,284.32,283.9,283.95,83335.0,257.1391,257.1662,256.7863,256.8316,83335.0
2019-06-05 15:35:00,283.99,284.05,283.67,283.97,47061.0,256.8677,256.922,256.5783,256.8497,47061.0
2019-06-05 15:40:00,283.99,284.32,283.99,284.31,39076.0,256.8677,257.1662,256.8677,257.1572,39076.0
2019-06-05 15:45:00,284.32,284.47,284.32,284.37,69849.0,257.1662,257.3019,257.1662,257.2115,69849.0
2019-06-05 15:50:00,284.36,284.82,284.36,284.81,52575.0,257.2024,257.6185,257.2024,257.6094,52575.0
2019-06-05 15:55:00,284.81,284.9,284.63,284.83,127481.0,257.6094,257.6908,257.4466,257.6275,127481.0
2019-06-06 09:30:00,285.21,285.24,284.67,284.87,167571.0,257.9712,257.9984,257.4828,257.6637,167571.0
2019-06-06 09:35:00,284.92,285.46,284.83,285.34,60461.0,257.7089,258.1974,257.6275,258.0888,60461.0
2019-06-06 09:40:00,285.35,285.62,285.04,285.22,60185.0,258.0979,258.3421,257.8175,257.9803,60185.0
2019-06-06 09:45:00,285.2,285.3,284.95,285.08,41207.0,257.9622,258.0526,257.7361,257.8536,41207.0
2019-06-06 09:50:00,285.13,285.34,284.87,284.98,34056.0,257.8989,258.0888,257.6637,257.7632,34056.0
2019-06-06 09:55:00,285.05,285.1,284.75,284.76,16450.0,257.8265,257.8717,257.5552,257.5642,16450.0
2019-06-06 10:00:00,284.78,285.11,284.78,284.99,25441.0,257.5823,257.8808,257.5823,257.7722,25441.0
2019-06-06 10:05:00,285.0,285.2,284.98,285.05,70413.0,257.7813,257.9622,257.7632,257.8265,70413.0
2019-06-06 10:10:00,285.04,285.18,284.83,285.04,102768.0,257.8175,257.9441,257.6275,257.8175,102768.0
2019-06-06 10:15:00,285.05,285.11,284.87,285.02,82599.0,257.8265,257.8808,257.6637,257.7994,82599.0
2019-06-06 10:20:00,285.0,285.04,284.81,284.86,75085.0,257.7813,257.8175,257.6094,257.6547,75085.0
2019-06-06 10:25:00,284.83,284.85,284.55,284.55,42931.0,257.6275,257.6456,257.3743,257.3743,42931.0
2019-06-06 10:30:00,284.58,284.87,284.49,284.8,69514.0,257.4014,257.6637,257.32,257.6004,69514.0
2019-06-06 10:35:00,284.8,285.05,284.8,285.05,16821.0,257.6004,257.8265,257.6004,257.8265,16821.0
2019-06-06 10:40:00,285.1,285.42,284.98,285.29,30035.0,257.8717,258.1612,257.7632,258.0436,30035.0
2019-06-06 10:45:00,285.29,285.29,285.13,285.25,17866.0,258.0436,258.0436,257.8989,258.0074,17866.0
2019-06-06 10:50:00,285.26,285.48,285.26,285.38,17014.0,258.0165,258.2154,258.0165,258.125,17014.0
2019-06-06 10:55:00,285.27,285.28,285.17,285.2,12122.0,258.0255,258.0345,257.9351,257.9622,12122.0
2019-06-06 11:00:00,285.14,285.34,285.05,285.08,19002.0,257.9079,258.0888,257.8265,257.8536,19002.0
2019-06-06 11:05:00,285.06,285.53,285.02,285.53,45769.0,257.8356,258.2607,257.7994,258.2607,45769.0
2019-06-06 11:10:00,285.51,285.55,285.36,285.49,10873.0,258.2426,258.2788,258.1069,258.2245,10873.0
2019-06-06 11:15:00,285.52,285.63,285.47,285.63,13871.0,258.2516,258.3511,258.2064,258.3511,13871.0
2019-06-06 11:20:00,285.63,285.66,285.46,285.51,13912.0,258.3511,258.3783,258.1974,258.2426,13912.0
2019-06-06 11:25:00,285.57,285.75,285.53,285.72,22879.0,258.2969,258.4597,258.2607,258.4325,22879.0
2019-06-06 11:30:00,285.68,285.81,285.65,285.77,27801.0,258.3963,258.5139,258.3692,258.4778,27801.0
2019-06-06 11:35:00,285.79,285.83,285.62,285.62,13003.0,258.4958,258.532,258.3421,258.3421,13003.0
2019-06-06 11:40:00,285.57,285.75,285.31,285.31,56314.0,258.2969,258.4597,258.0617,258.0617,56314.0
2019-06-06 11:45:00,285.3,285.58,284.92,284.97,49971.0,258.0526,258.3059,257.7089,257.7542,49971.0
2019-06-06 11:50:00,285.01,285.24,285.01,285.2,25361.0,257.7903,257.9984,257.7903,257.9622,25361.0
2019-06-06 11:55:00,285.15,285.21,284.98,285.12,42164.0,257.917,257.9712,257.7632,257.8898,42164.0
2019-06-06 12:00:00,285.11,285.26,285.03,285.21,40823.0,257.8808,258.0165,257.8084,257.9712,40823.0
2019-06-06 12:05:00,285.17,285.36,285.16,285.26,30964.0,257.9351,258.1069,257.926,258.0165,30964.0
2019-06-06 12:10:00,285.21,285.28,285.11,285.25,22841.0,257.9712,258.0345,257.8808,258.0074,22841.0
2019-06-06 12:15:00,285.19,285.45,285.18,285.45,167788.0,257.9531,258.1883,257.9441,258.1883,167788.0
2019-06-06 12:20:00,285.41,285.46,285.31,285.33,13824.0,258.1521,258.1974,258.0617,258.0798,13824.0
2019-06-06 12:25:00,285.33,285.42,285.27,285.32,18056.0,258.0798,258.1612,258.0255,258.0707,18056.0
2019-06-06 12:30:00,285.32,285.48,285.28,285.48,9488.0,258.0707,258.2154,258.0345,258.2154,9488.0
2019-06-06 12:35:00,285.46,285.47,285.27,285.29,16998.0,258.1974,258.2064,258.0255,258.0436,16998.0
2019-06-06 12:40:00,285.29,285.35,285.28,285.32,13796.0,258.0436,258.0979,258.0345,258.0707,13796.0
2019-06-06 12:45:00,285.31,285.62,285.3,285.62,35538.0,258.0617,258.3421,258.0526,258.3421,35538.0
2019-06-06 12:50:00,285.59,285.61,285.46,285.48,39529.0,258.3149,258.333,258.1974,258.2154,39529.0
2019-06-06 12:55:00,285.49,285.53,285.45,285.53,7537.0,258.2245,258.2607,258.1883,258.2607,7537.0
2019-06-06 13:00:00,285.55,285.62,285.51,285.56,15051.0,258.2788,258.3421,258.2426,258.2878,15051.0
2019-06-06 13:05:00,285.55,285.57,285.47,285.5,17064.0,258.2788,258.2969,258.2064,258.2335,17064.0
2019-06-06 13:10:00,285.51,285.65,285.45,285.62,7591.0,258.2426,258.3692,258.1883,258.3421,7591.0
2019-06-06 13:15:00,285.62,285.67,285.5,285.56,9489.0,258.3421,258.3873,258.2335,258.2878,9489.0
2019-06-06 13:20:00,285.52,285.53,285.38,285.51,12358.0,258.2516,258.2607,258.125,258.2426,12358.0
2019-06-06 13:25:00,285.48,285.62,285.48,285.56,8165.0,258.2154,258.3421,258.2154,258.2878,8165.0
2019-06-06 13:30:00,285.59,285.7,285.59,285.63,10973.0,258.3149,258.4144,258.3149,258.3511,10973.0
2019-06-06 13:35:00,285.64,285.67,285.53,285.55,9274.0,258.3602,258.3873,258.2607,258.2788,9274.0
2019-06-06 13:40:00,285.53,285.67,285.5,285.67,14728.0,258.2607,258.3873,258.2335,258.3873,14728.0
2019-06-06 13:45:00,285.68,285.69,285.61,285.67,8727.0,258.3963,258.4054,258.333,258.3873,8727.0
2019-06-06 13:50:00,285.65,285.71,285.64,285.7,14762.0,258.3692,258.4235,258.3602,258.4144,14762.0
2019-06-06 13:55:00,285.7,285.7,285.63,285.68,16187.0,258.4144,258.4144,258.3511,258.3963,16187.0
2019-06-06 14:00:00,285.66,285.69,285.49,285.67,26039.0,258.3783,258.4054,258.2245,258.3873,26039.0
2019-06-06 14:05:00,285.65,285.7,285.61,285.64,9041.0,258.3692,258.4144,258.333,258.3602,9041.0
2019-06-06 14:10:00,285.68,285.83,285.68,285.79,49964.0,258.3963,258.532,258.3963,258.4958,49964.0
2019-06-06 14:15:00,285.79,285.84,285.77,285.83,26722.0,258.4958,258.5411,258.4778,258.532,26722.0
2019-06-06 14:20:00,285.84,285.86,285.74,285.79,41107.0,258.5411,258.5592,258.4506,258.4958,41107.0
2019-06-06 14:25:00,285.8,285.82,285.66,285.69,21438.0,258.5049,258.523,258.3783,258.4054,21438.0
2019-06-06 14:30:00,285.69,286.56,285.66,286.44,206753.0,258.4054,259.1923,258.3783,259.0838,206753.0
2019-06-06 14:35:00,286.45,286.46,286.04,286.21,55326.0,259.0928,259.1019,258.722,258.8757,55326.0
2019-06-06 14:40:00,286.22,286.55,286.05,286.5,39816.0,258.8848,259.1833,258.731,259.138,39816.0
2019-06-06 14:45:00,286.52,286.57,286.18,286.2,37823.0,259.1561,259.2013,258.8486,258.8667,37823.0
2019-06-06 14:50:00,286.23,286.28,286.17,286.23,42866.0,258.8938,258.939,258.8396,258.8938,42866.0
2019-06-06 14:55:00,286.26,286.26,286.09,286.14,46218.0,258.921,258.921,258.7672,258.8124,46218.0
2019-06-06 15:00:00,286.16,286.27,286.07,286.23,60274.0,258.8305,258.93,258.7491,258.8938,60274.0
2019-06-06 15:05:00,286.24,286.39,286.19,286.33,59016.0,258.9029,259.0385,258.8576,258.9843,59016.0
2019-06-06 15:10:00,286.31,286.42,286.27,286.39,33253.0,258.9662,259.0657,258.93,259.0385,33253.0
2019-06-06 15:15:00,286.4,286.78,286.38,286.74,28871.0,259.0476,259.3913,259.0295,259.3551,28871.0
2019-06-06 15:20:00,286.73,286.83,286.67,286.83,23663.0,259.3461,259.4365,259.2918,259.4365,23663.0
2019-06-06 15:25:00,286.86,287.01,286.84,286.94,39923.0,259.4637,259.5993,259.4456,259.536,39923.0
2019-06-06 15:30:00,286.95,287.44,286.85,287.42,101352.0,259.5451,259.9883,259.4546,259.9702,101352.0
2019-06-06 15:35:00,287.44,287.5,287.15,287.32,78469.0,259.9883,260.0425,259.726,259.8797,78469.0
2019-06-06 15:40:00,287.26,287.31,286.86,286.89,65217.0,259.8255,259.8707,259.4637,259.4908,65217.0
2019-06-06 15:45:00,286.86,287.04,286.78,286.99,67038.0,259.4637,259.6265,259.3913,259.5812,67038.0
2019-06-06 15:50:00,286.97,287.15,286.66,286.75,171557.0,259.5631,259.726,259.2828,259.3642,171557.0
2019-06-06 15:55:00,286.76,286.84,286.47,286.71,359646.0,259.3732,259.4456,259.1109,259.328,359646.0
2019-06-07 09:30:00,287.9,288.02,287.7,287.94,105117.0,260.4043,260.5129,260.2234,260.4405,105117.0
2019-06-07 09:35:00,288.04,288.8,288.01,288.76,56203.0,260.531,261.2184,260.5038,261.1822,56203.0
2019-06-07 09:40:00,288.76,288.94,288.65,288.65,56741.0,261.1822,261.345,261.0827,261.0827,56741.0
2019-06-07 09:45:00,288.63,288.84,288.59,288.71,36051.0,261.0646,261.2546,261.0284,261.137,36051.0
2019-06-07 09:50:00,288.71,288.87,288.59,288.75,32988.0,261.137,261.2817,261.0284,261.1731,32988.0
2019-06-07 09:55:00,288.76,289.06,288.76,289.01,20660.0,261.1822,261.4535,261.1822,261.4083,20660.0
2019-06-07 10:00:00,289.06,289.2,289.06,289.2,22607.0,261.4535,261.5802,261.4535,261.5802,22607.0
2019-06-07 10:05:00,289.21,289.42,289.17,289.21,26968.0,261.5892,261.7792,261.553,261.5892,26968.0
2019-06-07 10:10:00,289.23,289.31,288.99,289.01,15662.0,261.6073,261.6797,261.3902,261.4083,15662.0
2019-06-07 10:15:00,289.0,289.28,289.0,289.25,16581.0,261.3993,261.6525,261.3993,261.6254,16581.0
2019-06-07 10:20:00,289.25,289.26,288.99,289.24,27412.0,261.6254,261.6344,261.3902,261.6164,27412.0
2019-06-07 10:25:00,289.24,289.4,289.05,289.37,38640.0,261.6164,261.7611,261.4445,261.7339,38640.0
2019-06-07 10:30:00,289.38,289.93,289.37,289.9,44774.0,261.743,262.2405,261.7339,262.2133,44774.0
2019-06-07 10:35:00,289.92,289.99,289.79,289.93,59191.0,262.2314,262.2947,262.1138,262.2405,59191.0
2019-06-07 10:40:00,289.91,290.18,289.9,290.14,31728.0,262.2224,262.4666,262.2133,262.4304,31728.0
2019-06-07 10:45:00,290.08,290.38,289.98,290.2,31178.0,262.3761,262.6475,262.2857,262.4847,31178.0
2019-06-07 10:50:00,290.2,290.51,290.19,290.35,25890.0,262.4847,262.7651,262.4756,262.6203,25890.0
2019-06-07 10:55:00,290.31,290.72,290.29,290.72,47214.0,262.5842,262.955,262.5661,262.955,47214.0
2019-06-07 11:00:00,290.74,290.83,290.51,290.53,31913.0,262.9731,263.0545,262.7651,262.7832,31913.0
2019-06-07 11:05:00,290.53,290.53,290.15,290.2,38878.0,262.7832,262.7832,262.4394,262.4847,38878.0
2019-06-07 11:10:00,290.18,290.34,289.97,289.98,28159.0,262.4666,262.6113,262.2766,262.2857,28159.0
2019-06-07 11:15:00,289.98,290.22,289.92,290.19,18283.0,262.2857,262.5028,262.2314,262.4756,18283.0
2019-06-07 11:20:00,290.2,290.28,290.06,290.06,19138.0,262.4847,262.557,262.358,262.358,19138.0
2019-06-07 11:25:00,290.05,290.1,289.81,289.85,21268.0,262.349,262.3942,262.1319,262.1681,21268.0
2019-06-07 11:30:00,289.84,290.01,289.7,289.85,22841.0,262.159,262.3128,262.0324,262.1681,22841.0
2019-06-07 11:35:00,289.87,289.98,289.69,289.77,15956.0,262.1862,262.2857,262.0234,262.0957,15956.0
2019-06-07 11:40:00,289.76,290.01,289.75,289.99,11926.0,262.0867,262.3128,262.0776,262.2947,11926.0
2019-06-07 11:45:00,290.0,290.06,289.79,290.05,10626.0,262.3038,262.358,262.1138,262.349,10626.0
2019-06-07 11:50:00,290.01,290.11,289.81,289.82,12194.0,262.3128,262.4033,262.1319,262.141,12194.0
2019-06-07 11:55:00,289.95,290.02,289.8,289.84,21826.0,262.2585,262.3219,262.1229,262.159,21826.0
2019-06-07 12:00:00,289.78,289.85,289.61,289.67,10976.0,262.1048,262.1681,261.951,262.0053,10976.0
2019-06-07 12:05:00,289.68,289.87,289.64,289.85,12187.0,262.0143,262.1862,261.9782,262.1681,12187.0
2019-06-07 12:10:00,289.82,289.96,289.71,289.93,34662.0,262.141,262.2676,262.0415,262.2405,34662.0
2019-06-07 12:15:00,289.94,289.96,289.82,289.89,18351.0,262.2495,262.2676,262.141,262.2043,18351.0
2019-06-07 12:20:00,289.9,290.11,289.85,290.11,11727.0,262.2133,262.4033,262.1681,262.4033,11727.0
2019-06-07 12:25:00,290.11,290.14,289.98,290.14,6401.0,262.4033,262.4304,262.2857,262.4304,6401.0
2019-06-07 12:30:00,290.11,290.23,290.11,290.22,19065.0,262.4033,262.5118,262.4033,262.5028,19065.0
2019-06-07 12:35:00,290.2,290.22,289.94,289.99,12217.0,262.4847,262.5028,262.2495,262.2947,12217.0
2019-06-07 12:40:00,289.99,290.22,289.98,290.19,13647.0,262.2947,262.5028,262.2857,262.4756,13647.0
2019-06-07 12:45:00,290.21,290.22,290.12,290.19,14118.0,262.4937,262.5028,262.4123,262.4756,14118.0
2019-06-07 12:50:00,290.18,290.25,290.1,290.17,19343.0,262.4666,262.5299,262.3942,262.4575,19343.0
2019-06-07 12:55:00,290.17,290.5,290.17,290.48,11648.0,262.4575,262.756,262.4575,262.7379,11648.0
2019-06-07 13:00:00,290.5,290.59,290.43,290.5,38627.0,262.756,262.8374,262.6927,262.756,38627.0
2019-06-07 13:05:00,290.52,290.55,290.36,290.4,92080.0,262.7741,262.8012,262.6294,262.6656,92080.0
2019-06-07 13:10:00,290.38,290.38,290.22,290.34,10584.0,262.6475,262.6475,262.5028,262.6113,10584.0
2019-06-07 13:15:00,290.3,290.46,290.16,290.37,14867.0,262.5751,262.7198,262.4485,262.6384,14867.0
2019-06-07 13:20:00,290.38,290.46,289.92,290.08,13940.0,262.6475,262.7198,262.2314,262.3761,13940.0
2019-06-07 13:25:00,290.09,290.14,290.01,290.07,10706.0,262.3852,262.4304,262.3128,262.3671,10706.0
2019-06-07 13:30:00,290.07,290.25,290.06,290.19,8445.0,262.3671,262.5299,262.358,262.4756,8445.0
2019-06-07 13:35:00,290.21,290.36,290.21,290.3,10560.0,262.4937,262.6294,262.4937,262.5751,10560.0
2019-06-07 13:40:00,290.31,290.36,290.17,290.34,13285.0,262.5842,262.6294,262.4575,262.6113,13285.0
2019-06-07 13:45:00,290.34,290.34,290.1,290.1,13882.0,262.6113,262.6113,262.3942,262.3942,13882.0
2019-06-07 13:50:00,290.14,290.17,290.06,290.09,7503.0,262.4304,262.4575,262.358,262.3852,7503.0
2019-06-07 13:55:00,290.1,290.29,290.06,290.29,24393.0,262.3942,262.5661,262.358,262.5661,24393.0
2019-06-07 14:00:00,290.27,290.27,290.04,290.12,32313.0,262.548,262.548,262.3399,262.4123,32313.0
2019-06-07 14:05:00,290.08,290.11,289.98,290.09,21305.0,262.3761,262.4033,262.2857,262.3852,21305.0
2019-06-07 14:10:00,290.1,290.18,290.08,290.17,8174.0,262.3942,262.4666,262.3761,262.4575,8174.0
2019-06-07 14:15:00,290.17,290.25,290.09,290.12,7925.0,262.4575,262.5299,262.3852,262.4123,7925.0
2019-06-07 14:20:00,290.09,290.34,290.07,290.34,9198.0,262.3852,262.6113,262.3671,262.6113,9198.0
2019-06-07 14:25:00,290.35,290.35,290.15,290.19,10128.0,262.6203,262.6203,262.4394,262.4756,10128.0
2019-06-07 14:30:00,290.2,290.24,290.1,290.23,9434.0,262.4847,262.5208,262.3942,262.5118,9434.0
2019-06-07 14:35:00,290.22,290.25,290.14,290.25,59892.0,262.5028,262.5299,262.4304,262.5299,59892.0
2019-06-07 14:40:00,290.2,290.32,290.15,290.15,35760.0,262.4847,262.5932,262.4394,262.4394,35760.0
2019-06-07 14:45:00,290.18,290.22,289.78,289.78,48465.0,262.4666,262.5028,262.1048,262.1048,48465.0
2019-06-07 14:50:00,289.74,290.01,289.74,289.84,26469.0,262.0686,262.3128,262.0686,262.159,26469.0
2019-06-07 14:55:00,289.81,289.81,289.7,289.78,20030.0,262.1319,262.1319,262.0324,262.1048,20030.0
2019-06-07 15:00:00,289.75,290.05,289.73,289.92,29015.0,262.0776,262.349,262.0596,262.2314,29015.0
2019-06-07 15:05:00,289.91,289.93,289.78,289.86,47336.0,262.2224,262.2405,262.1048,262.1771,47336.0
2019-06-07 15:10:00,289.86,290.04,289.78,290.02,68216.0,262.1771,262.3399,262.1048,262.3219,68216.0
2019-06-07 15:15:00,290.03,290.05,289.9,289.93,22292.0,262.3309,262.349,262.2133,262.2405,22292.0
2019-06-07 15:20:00,289.94,290.17,289.86,290.12,38551.0,262.2495,262.4575,262.1771,262.4123,38551.0
2019-06-07 15:25:00,290.14,290.26,290.13,290.17,33296.0,262.4304,262.5389,262.4214,262.4575,33296.0
2019-06-07 15:30:00,290.16,290.25,289.95,290.04,16585.0,262.4485,262.5299,262.2585,262.3399,16585.0
2019-06-07 15:35:00,290.04,290.06,289.96,290.01,13345.0,262.3399,262.358,262.2676,262.3128,13345.0
2019-06-07 15:40:00,290.01,290.17,289.91,289.92,41659.0,262.3128,262.4575,262.2224,262.2314,41659.0
2019-06-07 15:45:00,289.9,289.93,289.6,289.8,48463.0,262.2133,262.2405,261.942,262.1229,48463.0
2019-06-07 15:50:00,289.81,289.91,289.5,289.56,54267.0,262.1319,262.2224,261.8515,261.9058,54267.0
2019-06-07 15:55:00,289.54,289.81,289.54,289.63,101987.0,261.8877,262.1319,261.8877,261.9691,101987.0
2019-06-10 09:30:00,291.36,291.7,291.16,291.66,189620.0,263.5339,263.8414,263.353,263.8052,189620.0
2019-06-10 09:35:00,291.66,291.75,291.52,291.6,91443.0,263.8052,263.8866,263.6786,263.751,91443.0
2019-06-10 09:40:00,291.67,291.81,291.66,291.74,23447.0,263.8143,263.9409,263.8052,263.8776,23447.0
2019-06-10 09:45:00,291.73,291.83,291.34,291.39,35733.0,263.8685,263.959,263.5158,263.561,35733.0
2019-06-10 09:50:00,291.4,291.49,291.31,291.31,20065.0,263.5701,263.6515,263.4887,263.4887,20065.0
2019-06-10 09:55:00,291.34,291.66,291.34,291.66,28204.0,263.5158,263.8052,263.5158,263.8052,28204.0
2019-06-10 10:00:00,291.71,291.78,291.54,291.69,35856.0,263.8505,263.9138,263.6967,263.8324,35856.0
2019-06-10 10:05:00,291.69,291.94,291.67,291.92,35151.0,263.8324,264.0585,263.8143,264.0404,35151.0
2019-06-10 10:10:00,291.94,291.97,291.68,291.92,47821.0,264.0585,264.0856,263.8233,264.0404,47821.0
2019-06-10 10:15:00,291.91,292.05,291.91,292.02,53285.0,264.0314,264.158,264.0314,264.1309,53285.0
2019-06-10 10:20:00,292.03,292.04,291.79,291.84,25087.0,264.1399,264.1489,263.9228,263.968,25087.0
2019-06-10 10:25:00,291.85,291.96,291.73,291.9,21049.0,263.9771,264.0766,263.8685,264.0223,21049.0
2019-06-10 10:30:00,291.88,291.92,291.73,291.87,33488.0,264.0042,264.0404,263.8685,263.9952,33488.0
2019-06-10 10:35:00,291.86,291.93,291.68,291.77,207168.0,263.9861,264.0494,263.8233,263.9047,207168.0
2019-06-10 10:40:00,291.77,292.07,291.73,292.04,56079.0,263.9047,264.1761,263.8685,264.1489,56079.0
2019-06-10 10:45:00,292.06,292.19,292.02,292.11,25237.0,264.167,264.2846,264.1309,264.2123,25237.0
2019-06-10 10:50:00,292.1,292.17,292.0,292.14,21698.0,264.2032,264.2665,264.1128,264.2394,21698.0
2019-06-10 10:55:00,292.12,292.13,291.96,291.96,30144.0,264.2213,264.2303,264.0766,264.0766,30144.0
2019-06-10 11:00:00,291.95,292.12,291.93,292.01,22983.0,264.0675,264.2213,264.0494,264.1218,22983.0
2019-06-10 11:05:00,291.99,292.17,291.93,292.17,31608.0,264.1037,264.2665,264.0494,264.2665,31608.0
2019-06-10 11:10:00,292.2,292.32,292.18,292.21,39933.0,264.2937,264.4022,264.2756,264.3027,39933.0
2019-06-10 11:15:00,292.22,292.27,292.15,292.22,17811.0,264.3117,264.357,264.2484,264.3117,17811.0
2019-06-10 11:20:00,292.25,292.25,292.11,292.19,24838.0,264.3389,264.3389,264.2123,264.2846,24838.0
2019-06-10 11:25:00,292.23,292.28,292.19,292.19,15900.0,264.3208,264.366,264.2846,264.2846,15900.0
2019-06-10 11:30:00,292.18,292.44,292.18,292.38,50132.0,264.2756,264.5107,264.2756,264.4565,50132.0
2019-06-10 11:35:00,292.38,292.41,292.2,292.36,24840.0,264.4565,264.4836,264.2937,264.4384,24840.0
2019-06-10 11:40:00,292.36,292.69,292.35,292.69,28430.0,264.4384,264.7369,264.4293,264.7369,28430.0
2019-06-10 11:45:00,292.68,292.72,292.58,292.63,40038.0,264.7278,264.764,264.6374,264.6826,40038.0
2019-06-10 11:50:00,292.69,292.8,292.66,292.8,26887.0,264.7369,264.8364,264.7097,264.8364,26887.0
2019-06-10 11:55:00,292.78,292.81,292.7,292.72,27723.0,264.8183,264.8454,264.7459,264.764,27723.0
2019-06-10 12:00:00,292.7,292.71,292.55,292.62,18476.0,264.7459,264.755,264.6102,264.6735,18476.0
2019-06-10 12:05:00,292.61,292.64,292.4,292.4,25169.0,264.6645,264.6916,264.4746,264.4746,25169.0
2019-06-10 12:10:00,292.44,292.49,292.37,292.38,30555.0,264.5107,264.556,264.4474,264.4565,30555.0
2019-06-10 12:15:00,292.41,292.49,292.29,292.32,17809.0,264.4836,264.556,264.3751,264.4022,17809.0
2019-06-10 12:20:00,292.29,292.3,292.08,292.11,18952.0,264.3751,264.3841,264.1851,264.2123,18952.0
2019-06-10 12:25:00,292.11,292.23,292.06,292.15,56329.0,264.2123,264.3208,264.167,264.2484,56329.0
2019-06-10 12:30:00,292.14,292.16,291.91,291.95,22357.0,264.2394,264.2575,264.0314,264.0675,22357.0
2019-06-10 12:35:00,291.94,292.0,291.82,292.0,17368.0,264.0585,264.1128,263.95,264.1128,17368.0
2019-06-10 12:40:00,292.03,292.11,292.03,292.06,18809.0,264.1399,264.2123,264.1399,264.167,18809.0
2019-06-10 12:45:00,292.02,292.02,291.88,291.97,24075.0,264.1309,264.1309,264.0042,264.0856,24075.0
2019-06-10 12:50:00,291.98,291.99,291.84,291.99,35046.0,264.0947,264.1037,263.968,264.1037,35046.0
2019-06-10 12:55:00,291.97,292.0,291.78,291.78,23964.0,264.0856,264.1128,263.9138,263.9138,23964.0
2019-06-10 13:00:00,291.89,292.21,291.84,292.15,77257.0,264.0133,264.3027,263.968,264.2484,77257.0
2019-06-10 13:05:00,292.15,292.15,291.97,291.98,9957.0,264.2484,264.2484,264.0856,264.0947,9957.0
2019-06-10 13:10:00,291.97,292.17,291.97,292.07,17914.0,264.0856,264.2665,264.0856,264.1761,17914.0
2019-06-10 13:15:00,292.06,292.12,291.9,291.91,14418.0,264.167,264.2213,264.0223,264.0314,14418.0
2019-06-10 13:20:00,291.91,292.02,291.87,291.95,16760.0,264.0314,264.1309,263.9952,264.0675,16760.0
2019-06-10 13:25:00,291.92,291.92,291.82,291.89,17660.0,264.0404,264.0404,263.95,264.0133,17660.0
2019-06-10 13:30:00,291.89,292.05,291.87,291.9,21812.0,264.0133,264.158,263.9952,264.0223,21812.0
2019-06-10 13:35:00,291.94,292.0,291.87,291.87,12694.0,264.0585,264.1128,263.9952,263.9952,12694.0
2019-06-10 13:40:00,291.91,292.04,291.64,291.64,22106.0,264.0314,264.1489,263.7871,263.7871,22106.0
2019-06-10 13:45:00,291.64,291.72,291.57,291.69,24829.0,263.7871,263.8595,263.7238,263.8324,24829.0
2019-06-10 13:50:00,291.64,291.72,291.5,291.63,14748.0,263.7871,263.8595,263.6605,263.7781,14748.0
2019-06-10 13:55:00,291.6,291.68,291.51,291.64,17081.0,263.751,263.8233,263.6696,263.7871,17081.0
2019-06-10 14:00:00,291.64,291.65,291.14,291.25,53156.0,263.7871,263.7962,263.3349,263.4344,53156.0
2019-06-10 14:05:00,291.26,291.42,291.2,291.32,40660.0,263.4434,263.5882,263.3892,263.4977,40660.0
2019-06-10 14:10:00,291.36,291.36,291.05,291.11,31481.0,263.5339,263.5339,263.2535,263.3078,31481.0
2019-06-10 14:15:00,291.15,291.15,290.9,291.04,35375.0,263.3439,263.3439,263.1178,263.2444,35375.0
2019-06-10 14:20:00,291.03,291.39,291.0,291.36,55172.0,263.2354,263.561,263.2083,263.5339,55172.0
2019-06-10 14:25:00,291.36,291.44,291.3,291.37,30486.0,263.5339,263.6062,263.4796,263.5429,30486.0
2019-06-10 14:30:00,291.37,291.57,291.31,291.53,16691.0,263.5429,263.7238,263.4887,263.6876,16691.0
2019-06-10 14:35:00,291.52,291.55,291.39,291.52,16522.0,263.6786,263.7057,263.561,263.6786,16522.0
2019-06-10 14:40:00,291.54,291.58,291.41,291.54,33237.0,263.6967,263.7329,263.5791,263.6967,33237.0
2019-06-10 14:45:00,291.53,291.68,291.5,291.66,23908.0,263.6876,263.8233,263.6605,263.8052,23908.0
2019-06-10 14:50:00,291.64,291.7,291.52,291.57,23814.0,263.7871,263.8414,263.6786,263.7238,23814.0
2019-06-10 14:55:00,291.57,291.71,291.54,291.68,24957.0,263.7238,263.8505,263.6967,263.8233,24957.0
2019-06-10 15:00:00,291.68,291.73,291.57,291.69,17860.0,263.8233,263.8685,263.7238,263.8324,17860.0
2019-06-10 15:05:00,291.66,291.78,291.59,291.76,32853.0,263.8052,263.9138,263.7419,263.8957,32853.0
2019-06-10 15:10:00,291.74,291.78,291.42,291.46,25904.0,263.8776,263.9138,263.5882,263.6243,25904.0
2019-06-10 15:15:00,291.45,291.67,291.39,291.56,33456.0,263.6153,263.8143,263.561,263.7148,33456.0
2019-06-10 15:20:00,291.57,291.66,291.42,291.44,30146.0,263.7238,263.8052,263.5882,263.6062,30146.0
2019-06-10 15:25:00,291.47,291.48,291.17,291.23,39064.0,263.6334,263.6424,263.362,263.4163,39064.0
2019-06-10 15:30:00,291.25,291.68,291.1,291.48,67804.0,263.4344,263.8233,263.2987,263.6424,67804.0
2019-06-10 15:35:00,291.46,291.48,291.26,291.27,51069.0,263.6243,263.6424,263.4434,263.4525,51069.0
2019-06-10 15:40:00,291.29,291.41,291.12,291.26,44892.0,263.4706,263.5791,263.3168,263.4434,44892.0
2019-06-10 15:45:00,291.28,291.3,291.03,291.07,47135.0,263.4615,263.4796,263.2354,263.2716,47135.0
2019-06-10 15:50:00,291.11,291.27,290.95,291.27,96932.0,263.3078,263.4525,263.163,263.4525,96932.0
2019-06-10 15:55:00,291.25,291.26,290.87,290.94,246493.0,263.4344,263.4434,263.0907,263.154,246493.0
2019-06-11 09:30:00,293.0,293.32,292.95,293.22,157712.0,265.0173,265.3067,264.972,265.2162,157712.0
2019-06-11 09:35:00,293.24,293.42,292.34,292.58,59824.0,265.2343,265.3971,264.4203,264.6374,59824.0
2019-06-11 09:40:00,292.6,293.01,292.58,292.91,26378.0,264.6555,265.0263,264.6374,264.9359,26378.0
2019-06-11 09:45:00,292.95,293.09,292.59,292.69,39557.0,264.972,265.0987,264.6464,264.7369,39557.0
2019-06-11 09:50:00,292.75,292.84,292.59,292.8,30679.0,264.7911,264.8725,264.6464,264.8364,30679.0
2019-06-11 09:55:00,292.81,292.89,292.55,292.58,38591.0,264.8454,264.9178,264.6102,264.6374,38591.0
2019-06-11 10:00:00,292.6,292.78,292.6,292.78,11933.0,264.6555,264.8183,264.6555,264.8183,11933.0
2019-06-11 10:05:00,292.79,292.79,292.21,292.35,29243.0,264.8273,264.8273,264.3027,264.4293,29243.0
2019-06-11 10:10:00,292.32,292.39,291.98,292.23,39486.0,264.4022,264.4655,264.0947,264.3208,39486.0
2019-06-11 10:15:00,292.22,292.32,292.16,292.25,41371.0,264.3117,264.4022,264.2575,264.3389,41371.0
2019-06-11 10:20:00,292.33,292.48,292.25,292.37,24419.0,264.4112,264.5469,264.3389,264.4474,24419.0
2019-06-11 10:25:00,292.37,292.55,292.3,292.55,13972.0,264.4474,264.6102,264.3841,264.6102,13972.0
2019-06-11 10:30:00,292.52,292.57,292.31,292.31,15625.0,264.5831,264.6283,264.3932,264.3932,15625.0
2019-06-11 10:35:00,292.28,292.31,292.06,292.2,14025.0,264.366,264.3932,264.167,264.2937,14025.0
2019-06-11 10:40:00,292.17,292.25,291.77,291.79,10020.0,264.2665,264.3389,263.9047,263.9228,10020.0
2019-06-11 10:45:00,291.85,291.99,291.64,291.71,16287.0,263.9771,264.1037,263.7871,263.8505,16287.0
2019-06-11 10:50:00,291.7,291.72,291.39,291.67,19795.0,263.8414,263.8595,263.561,263.8143,19795.0
2019-06-11 10:55:00,291.67,291.77,291.63,291.74,11594.0,263.8143,263.9047,263.7781,263.8776,11594.0
2019-06-11 11:00:00,291.72,291.85,291.57,291.79,35592.0,263.8595,263.9771,263.7238,263.9228,35592.0
2019-06-11 11:05:00,291.8,291.94,291.75,291.85,49529.0,263.9319,264.0585,263.8866,263.9771,49529.0
2019-06-11 11:10:00,291.93,291.96,291.75,291.77,21085.0,264.0494,264.0766,263.8866,263.9047,21085.0
2019-06-11 11:15:00,291.71,291.92,291.7,291.89,15824.0,263.8505,264.0404,263.8414,264.0133,15824.0
2019-06-11 11:20:00,291.92,291.98,291.82,291.93,20194.0,264.0404,264.0947,263.95,264.0494,20194.0
2019-06-11 11:25:00,291.97,291.97,291.54,291.61,22306.0,264.0856,264.0856,263.6967,263.76,22306.0
2019-06-11 11:30:00,291.64,291.67,291.38,291.38,29074.0,263.7871,263.8143,263.552,263.552,29074.0
2019-06-11 11:35:00,291.41,291.46,291.09,291.14,15178.0,263.5791,263.6243,263.2897,263.3349,15178.0
2019-06-11 11:40:00,291.12,291.22,291.05,291.18,23788.0,263.3168,263.4073,263.2535,263.3711,23788.0
2019-06-11 11:45:00,291.12,291.21,291.07,291.12,12232.0,263.3168,263.3982,263.2716,263.3168,12232.0
2019-06-11 11:50:00,291.11,291.37,291.11,291.36,12619.0,263.3078,263.5429,263.3078,263.5339,12619.0
2019-06-11 11:55:00,291.35,291.39,291.16,291.16,11212.0,263.5248,263.561,263.353,263.353,11212.0
2019-06-11 12:00:00,291.17,291.23,290.78,290.86,22715.0,263.362,263.4163,263.0093,263.0816,22715.0
2019-06-11 12:05:00,290.85,290.88,290.58,290.73,28500.0,263.0726,263.0997,262.8284,262.9641,28500.0
2019-06-11 12:10:00,290.66,290.77,290.58,290.66,34890.0,262.9007,263.0002,262.8284,262.9007,34890.0
2019-06-11 12:15:00,290.66,290.74,290.51,290.64,28131.0,262.9007,262.9731,262.7651,262.8826,28131.0
2019-06-11 12:20:00,290.63,290.78,290.6,290.73,28262.0,262.8736,263.0093,262.8465,262.9641,28262.0
2019-06-11 12:25:00,290.65,290.68,290.56,290.6,9471.0,262.8917,262.9188,262.8103,262.8465,9471.0
2019-06-11 12:30:00,290.59,290.86,290.57,290.83,17555.0,262.8374,263.0816,262.8193,263.0545,17555.0
2019-06-11 12:35:00,290.79,290.84,290.71,290.84,6672.0,263.0183,263.0635,262.946,263.0635,6672.0
2019-06-11 12:40:00,290.77,290.83,290.57,290.68,14176.0,263.0002,263.0545,262.8193,262.9188,14176.0
2019-06-11 12:45:00,290.64,290.76,290.42,290.42,19205.0,262.8826,262.9912,262.6837,262.6837,19205.0
2019-06-11 12:50:00,290.47,290.53,290.3,290.3,18505.0,262.7289,262.7832,262.5751,262.5751,18505.0
2019-06-11 12:55:00,290.3,290.37,290.19,290.25,21139.0,262.5751,262.6384,262.4756,262.5299,21139.0
2019-06-11 13:00:00,290.22,290.44,290.18,290.37,13048.0,262.5028,262.7017,262.4666,262.6384,13048.0
2019-06-11 13:05:00,290.39,290.43,290.31,290.39,10637.0,262.6565,262.6927,262.5842,262.6565,10637.0
2019-06-11 13:10:00,290.34,290.57,290.3,290.57,15583.0,262.6113,262.8193,262.5751,262.8193,15583.0
2019-06-11 13:15:00,290.57,290.72,290.55,290.61,18412.0,262.8193,262.955,262.8012,262.8555,18412.0
2019-06-11 13:20:00,290.58,290.68,290.45,290.49,7984.0,262.8284,262.9188,262.7108,262.747,7984.0
2019-06-11 13:25:00,290.47,290.51,290.38,290.5,17142.0,262.7289,262.7651,262.6475,262.756,17142.0
2019-06-11 13:30:00,290.5,290.63,290.33,290.62,61336.0,262.756,262.8736,262.6023,262.8646,61336.0
2019-06-11 13:35:00,290.6,290.71,290.58,290.68,44529.0,262.8465,262.946,262.8284,262.9188,44529.0
2019-06-11 13:40:00,290.69,290.8,290.68,290.78,15699.0,262.9279,263.0274,262.9188,263.0093,15699.0
2019-06-11 13:45:00,290.79,290.79,290.63,290.76,45347.0,263.0183,263.0183,262.8736,262.9912,45347.0
2019-06-11 13:50:00,290.76,290.99,290.76,290.99,14555.0,262.9912,263.1992,262.9912,263.1992,14555.0
2019-06-11 13:55:00,290.99,291.17,290.99,291.14,43571.0,263.1992,263.362,263.1992,263.3349,43571.0
2019-06-11 14:00:00,291.15,291.48,291.14,291.4,46826.0,263.3439,263.6424,263.3349,263.5701,46826.0
2019-06-11 14:05:00,291.4,291.4,291.21,291.32,55182.0,263.5701,263.5701,263.3982,263.4977,55182.0
2019-06-11 14:10:00,291.31,291.35,291.16,291.35,16855.0,263.4887,263.5248,263.353,263.5248,16855.0
2019-06-11 14:15:00,291.36,291.36,291.22,291.24,21648.0,263.5339,263.5339,263.4073,263.4253,21648.0
2019-06-11 14:20:00,291.24,291.3,291.22,291.25,24430.0,263.4253,263.4796,263.4073,263.4344,24430.0
2019-06-11 14:25:00,291.23,291.25,291.14,291.15,13298.0,263.4163,263.4344,263.3349,263.3439,13298.0
2019-06-11 14:30:00,291.16,291.16,290.99,291.01,18393.0,263.353,263.353,263.1992,263.2173,18393.0
2019-06-11 14:35:00,290.99,290.99,290.65,290.71,40466.0,263.1992,263.1992,262.8917,262.946,40466.0
2019-06-11 14:40:00,290.7,290.76,290.59,290.76,20007.0,262.9369,262.9912,262.8374,262.9912,20007.0
2019-06-11 14:45:00,290.76,290.76,290.54,290.66,14684.0,262.9912,262.9912,262.7922,262.9007,14684.0
2019-06-11 14:50:00,290.65,290.69,290.56,290.61,14875.0,262.8917,262.9279,262.8103,262.8555,14875.0
2019-06-11 14:55:00,290.57,290.72,290.49,290.7,12834.0,262.8193,262.955,262.747,262.9369,12834.0
2019-06-11 15:00:00,290.68,290.72,290.38,290.38,16922.0,262.9188,262.955,262.6475,262.6475,16922.0
2019-06-11 15:05:00,290.42,290.83,290.42,290.8,25863.0,262.6837,263.0545,262.6837,263.0274,25863.0
2019-06-11 15:10:00,290.82,290.89,290.71,290.74,15624.0,263.0455,263.1088,262.946,262.9731,15624.0
2019-06-11 15:15:00,290.75,290.81,290.67,290.69,11265.0,262.9821,263.0364,262.9098,262.9279,11265.0
2019-06-11 15:20:00,290.71,290.79,290.52,290.74,9629.0,262.946,263.0183,262.7741,262.9731,9629.0
2019-06-11 15:25:00,290.74,290.78,290.62,290.76,6922.0,262.9731,263.0093,262.8646,262.9912,6922.0
2019-06-11 15:30:00,290.74,291.1,290.65,291.02,42030.0,262.9731,263.2987,262.8917,263.2264,42030.0
2019-06-11 15:35:00,291.03,291.04,290.89,290.98,56850.0,263.2354,263.2444,263.1088,263.1902,56850.0
2019-06-11 15:40:00,290.99,291.01,290.83,290.89,25650.0,263.1992,263.2173,263.0545,263.1088,25650.0
2019-06-11 15:45:00,290.92,290.99,290.8,290.92,15942.0,263.1359,263.1992,263.0274,263.1359,15942.0
2019-06-11 15:50:00,290.92,290.92,290.7,290.92,46847.0,263.1359,263.1359,262.9369,263.1359,46847.0
2019-06-11 15:55:00,290.91,291.05,290.72,290.91,148559.0,263.1269,263.2535,262.955,263.1269,148559.0
2019-06-12 09:30:00,290.66,291.25,290.42,290.5,78314.0,262.9007,263.4344,262.6837,262.756,78314.0
2019-06-12 09:35:00,290.55,290.93,290.52,290.89,58154.0,262.8012,263.1449,262.7741,263.1088,58154.0
2019-06-12 09:40:00,290.92,291.22,290.85,291.0,21253.0,263.1359,263.4073,263.0726,263.2083,21253.0
2019-06-12 09:45:00,290.9,291.12,290.75,290.75,13262.0,263.1178,263.3168,262.9821,262.9821,13262.0
2019-06-12 09:50:00,290.84,290.93,290.7,290.73,21974.0,263.0635,263.1449,262.9369,262.9641,21974.0
2019-06-12 09:55:00,290.71,290.83,290.64,290.77,24369.0,262.946,263.0545,262.8826,263.0002,24369.0
2019-06-12 10:00:00,290.84,290.97,290.76,290.85,9166.0,263.0635,263.1811,262.9912,263.0726,9166.0
2019-06-12 10:05:00,290.87,290.87,290.46,290.51,117790.0,263.0907,263.0907,262.7198,262.7651,117790.0
2019-06-12 10:10:00,290.54,290.68,290.48,290.55,16549.0,262.7922,262.9188,262.7379,262.8012,16549.0
2019-06-12 10:15:00,290.53,290.63,290.45,290.5,51019.0,262.7832,262.8736,262.7108,262.756,51019.0
2019-06-12 10:20:00,290.52,290.64,290.37,290.37,11113.0,262.7741,262.8826,262.6384,262.6384,11113.0
2019-06-12 10:25:00,290.41,290.41,290.2,290.23,26828.0,262.6746,262.6746,262.4847,262.5118,26828.0
2019-06-12 10:30:00,290.25,290.35,290.04,290.16,34357.0,262.5299,262.6203,262.3399,262.4485,34357.0
2019-06-12 10:35:00,290.22,290.59,290.22,290.51,18447.0,262.5028,262.8374,262.5028,262.7651,18447.0
2019-06-12 10:40:00,290.62,290.68,290.47,290.51,16756.0,262.8646,262.9188,262.7289,262.7651,16756.0
2019-06-12 10:45:00,290.5,290.84,290.5,290.75,9202.0,262.756,263.0635,262.756,262.9821,9202.0
2019-06-12 10:50:00,290.76,290.84,290.66,290.66,27207.0,262.9912,263.0635,262.9007,262.9007,27207.0
2019-06-12 10:55:00,290.64,290.64,290.3,290.32,17496.0,262.8826,262.8826,262.5751,262.5932,17496.0
2019-06-12 11:00:00,290.3,290.39,290.18,290.36,12960.0,262.5751,262.6565,262.4666,262.6294,12960.0
2019-06-12 11:05:00,290.42,290.5,290.31,290.32,18402.0,262.6837,262.756,262.5842,262.5932,18402.0
2019-06-12 11:10:00,290.35,290.41,290.15,290.17,9781.0,262.6203,262.6746,262.4394,262.4575,9781.0
2019-06-12 11:15:00,290.2,290.36,290.19,290.36,10065.0,262.4847,262.6294,262.4756,262.6294,10065.0
2019-06-12 11:20:00,290.35,290.36,290.14,290.34,23303.0,262.6203,262.6294,262.4304,262.6113,23303.0
2019-06-12 11:25:00,290.32,290.46,290.19,290.33,20532.0,262.5932,262.7198,262.4756,262.6023,20532.0
2019-06-12 11:30:00,290.33,290.5,290.29,290.43,15742.0,262.6023,262.756,262.5661,262.6927,15742.0
2019-06-12 11:35:00,290.46,290.46,289.96,290.07,31763.0,262.7198,262.7198,262.2676,262.3671,31763.0
2019-06-12 11:40:00,290.02,290.15,289.98,290.06,9019.0,262.3219,262.4394,262.2857,262.358,9019.0
2019-06-12 11:45:00,290.03,290.12,289.99,290.04,12952.0,262.3309,262.4123,262.2947,262.3399,12952.0
2019-06-12 11:50:00,290.03,290.14,289.84,289.85,13005.0,262.3309,262.4304,262.159,262.1681,13005.0
2019-06-12 11:55:00,289.87,289.96,289.84,289.84,23830.0,262.1862,262.2676,262.159,262.159,23830.0
2019-06-12 12:00:00,289.83,290.06,289.83,289.94,14066.0,262.15,262.358,262.15,262.2495,14066.0
2019-06-12 12:05:00,289.93,290.15,289.92,290.04,9235.0,262.2405,262.4394,262.2314,262.3399,9235.0
2019-06-12 12:10:00,290.05,290.09,289.89,289.89,10809.0,262.349,262.3852,262.2043,262.2043,10809.0
2019-06-12 12:15:00,289.88,290.06,289.83,289.99,22603.0,262.1952,262.358,262.15,262.2947,22603.0
2019-06-12 12:20:00,289.99,290.25,289.93,290.2,31246.0,262.2947,262.5299,262.2405,262.4847,31246.0
2019-06-12 12:25:00,290.24,290.38,290.24,290.3,33502.0,262.5208,262.6475,262.5208,262.5751,33502.0
2019-06-12 12:30:00,290.29,290.39,290.27,290.31,29387.0,262.5661,262.6565,262.548,262.5842,29387.0
2019-06-12 12:35:00,290.31,290.31,290.15,290.18,4488.0,262.5842,262.5842,262.4394,262.4666,4488.0
2019-06-12 12:40:00,290.21,290.24,290.15,290.21,8676.0,262.4937,262.5208,262.4394,262.4937,8676.0
2019-06-12 12:45:00,290.21,290.52,290.21,290.46,10287.0,262.4937,262.7741,262.4937,262.7198,10287.0
2019-06-12 12:50:00,290.52,290.57,290.42,290.42,7241.0,262.7741,262.8193,262.6837,262.6837,7241.0
2019-06-12 12:55:00,290.42,290.53,290.4,290.42,25334.0,262.6837,262.7832,262.6656,262.6837,25334.0
2019-06-12 13:00:00,290.43,290.44,290.35,290.41,13830.0,262.6927,262.7017,262.6203,262.6746,13830.0
2019-06-12 13:05:00,290.39,290.54,290.38,290.38,32508.0,262.6565,262.7922,262.6475,262.6475,32508.0
2019-06-12 13:10:00,290.37,290.37,290.22,290.25,13028.0,262.6384,262.6384,262.5028,262.5299,13028.0
2019-06-12 13:15:00,290.26,290.31,290.2,290.31,11345.0,262.5389,262.5842,262.4847,262.5842,11345.0
2019-06-12 13:20:00,290.31,290.38,290.29,290.29,4848.0,262.5842,262.6475,262.5661,262.5661,4848.0
2019-06-12 13:25:00,290.29,290.37,290.23,290.35,13037.0,262.5661,262.6384,262.5118,262.6203,13037.0
2019-06-12 13:30:00,290.38,290.39,290.23,290.32,6664.0,262.6475,262.6565,262.5118,262.5932,6664.0
2019-06-12 13:35:00,290.31,290.32,290.15,290.17,24559.0,262.5842,262.5932,262.4394,262.4575,24559.0
2019-06-12 13:40:00,290.16,290.21,290.12,290.21,18792.0,262.4485,262.4937,262.4123,262.4937,18792.0
2019-06-12 13:45:00,290.23,290.36,290.23,290.34,17364.0,262.5118,262.6294,262.5118,262.6113,17364.0
2019-06-12 13:50:00,290.33,290.41,290.3,290.36,22493.0,262.6023,262.6746,262.5751,262.6294,22493.0
2019-06-12 13:55:00,290.35,290.4,290.32,290.38,20258.0,262.6203,262.6656,262.5932,262.6475,20258.0
2019-06-12 14:00:00,290.4,290.41,290.3,290.3,18907.0,262.6656,262.6746,262.5751,262.5751,18907.0
2019-06-12 14:05:00,290.27,290.29,290.14,290.17,42986.0,262.548,262.5661,262.4304,262.4575,42986.0
2019-06-12 14:10:00,290.16,290.21,290.15,290.19,18171.0,262.4485,262.4937,262.4394,262.4756,18171.0
2019-06-12 14:15:00,290.21,290.23,290.05,290.08,10289.0,262.4937,262.5118,262.349,262.3761,10289.0
2019-06-12 14:20:00,290.12,290.16,290.02,290.12,22490.0,262.4123,262.4485,262.3219,262.4123,22490.0
2019-06-12 14:25:00,290.12,290.16,290.08,290.15,44921.0,262.4123,262.4485,262.3761,262.4394,44921.0
2019-06-12 14:30:00,290.14,290.19,290.05,290.18,14449.0,262.4304,262.4756,262.349,262.4666,14449.0
2019-06-12 14:35:00,290.22,290.29,290.19,290.25,18953.0,262.5028,262.5661,262.4756,262.5299,18953.0
2019-06-12 14:40:00,290.23,290.35,290.22,290.35,39103.0,262.5118,262.6203,262.5028,262.6203,39103.0
2019-06-12 14:45:00,290.36,290.53,290.32,290.53,27806.0,262.6294,262.7832,262.5932,262.7832,27806.0
2019-06-12 14:50:00,290.52,290.53,290.43,290.43,13437.0,262.7741,262.7832,262.6927,262.6927,13437.0
2019-06-12 14:55:00,290.44,290.49,290.4,290.4,17484.0,262.7017,262.747,262.6656,262.6656,17484.0
2019-06-12 15:00:00,290.42,290.43,290.29,290.29,14272.0,262.6837,262.6927,262.5661,262.5661,14272.0
2019-06-12 15:05:00,290.27,290.41,290.27,290.4,15817.0,262.548,262.6746,262.548,262.6656,15817.0
2019-06-12 15:10:00,290.39,290.45,290.35,290.43,15876.0,262.6565,262.7108,262.6203,262.6927,15876.0
2019-06-12 15:15:00,290.44,290.45,290.29,290.31,32516.0,262.7017,262.7108,262.5661,262.5842,32516.0
2019-06-12 15:20:00,290.3,290.35,290.22,290.23,17874.0,262.5751,262.6203,262.5028,262.5118,17874.0
2019-06-12 15:25:00,290.24,290.32,290.19,290.22,51778.0,262.5208,262.5932,262.4756,262.5028,51778.0
2019-06-12 15:30:00,290.19,290.32,290.15,290.23,11051.0,262.4756,262.5932,262.4394,262.5118,11051.0
2019-06-12 15:35:00,290.22,290.23,290.13,290.13,20636.0,262.5028,262.5118,262.4214,262.4214,20636.0
2019-06-12 15:40:00,290.15,290.28,290.05,290.07,17899.0,262.4394,262.557,262.349,262.3671,17899.0
2019-06-12 15:45:00,290.06,290.18,290.04,290.15,17821.0,262.358,262.4666,262.3399,262.4394,17821.0
2019-06-12 15:50:00,290.16,290.42,290.15,290.25,117058.0,262.4485,262.6837,262.4394,262.5299,117058.0
2019-06-12 15:55:00,290.28,290.38,290.1,290.33,72830.0,262.557,262.6475,262.3942,262.6023,72830.0
2019-06-13 09:30:00,291.4,291.53,291.16,291.32,102909.0,263.5701,263.6876,263.353,263.4977,102909.0
2019-06-13 09:35:00,291.37,291.77,291.3,291.63,42859.0,263.5429,263.9047,263.4796,263.7781,42859.0
2019-06-13 09:40:00,291.58,291.84,291.58,291.8,35260.0,263.7329,263.968,263.7329,263.9319,35260.0
2019-06-13 09:45:00,291.88,291.97,291.71,291.72,44875.0,264.0042,264.0856,263.8505,263.8595,44875.0
2019-06-13 09:50:00,291.73,291.83,291.63,291.66,111977.0,263.8685,263.959,263.7781,263.8052,111977.0
2019-06-13 09:55:00,291.63,291.82,291.63,291.74,38688.0,263.7781,263.95,263.7781,263.8776,38688.0
2019-06-13 10:00:00,291.73,291.82,291.4,291.41,17741.0,263.8685,263.95,263.5701,263.5791,17741.0
2019-06-13 10:05:00,291.41,291.43,290.93,290.99,25494.0,263.5791,263.5972,263.1449,263.1992,25494.0
2019-06-13 10:10:00,291.03,291.27,290.98,291.17,11902.0,263.2354,263.4525,263.1902,263.362,11902.0
2019-06-13 10:15:00,291.18,291.21,291.09,291.21,4608.0,263.3711,263.3982,263.2897,263.3982,4608.0
2019-06-13 10:20:00,291.11,291.34,291.11,291.34,4063.0,263.3078,263.5158,263.3078,263.5158,4063.0
2019-06-13 10:25:00,291.4,291.51,291.3,291.49,6147.0,263.5701,263.6696,263.4796,263.6515,6147.0
2019-06-13 10:30:00,291.52,291.54,291.33,291.4,7111.0,263.6786,263.6967,263.5067,263.5701,7111.0
2019-06-13 10:35:00,291.5,291.64,291.48,291.59,10195.0,263.6605,263.7871,263.6424,263.7419,10195.0
2019-06-13 10:40:00,291.57,291.61,291.19,291.35,13120.0,263.7238,263.76,263.3801,263.5248,13120.0
2019-06-13 10:45:00,291.33,291.4,291.11,291.16,60979.0,263.5067,263.5701,263.3078,263.353,60979.0
2019-06-13 10:50:00,291.15,291.18,290.98,291.15,4854.0,263.3439,263.3711,263.1902,263.3439,4854.0
2019-06-13 10:55:00,291.18,291.18,290.91,290.91,3277.0,263.3711,263.3711,263.1269,263.1269,3277.0
2019-06-13 11:00:00,290.96,291.19,290.95,291.15,8524.0,263.1721,263.3801,263.163,263.3439,8524.0
2019-06-13 11:05:00,291.11,291.12,290.62,290.81,12454.0,263.3078,263.3168,262.8646,263.0364,12454.0
2019-06-13 11:10:00,290.82,291.02,290.82,291.02,36417.0,263.0455,263.2264,263.0455,263.2264,36417.0
2019-06-13 11:15:00,291.02,291.02,290.78,290.9,15673.0,263.2264,263.2264,263.0093,263.1178,15673.0
2019-06-13 11:20:00,290.92,291.1,290.92,291.04,7126.0,263.1359,263.2987,263.1359,263.2444,7126.0
2019-06-13 11:25:00,291.03,291.17,291.01,291.16,29065.0,263.2354,263.362,263.2173,263.353,29065.0
2019-06-13 11:30:00,291.14,291.19,291.08,291.08,13208.0,263.3349,263.3801,263.2806,263.2806,13208.0
2019-06-13 11:35:00,291.04,291.19,290.96,291.19,5493.0,263.2444,263.3801,263.1721,263.3801,5493.0
2019-06-13 11:40:00,291.18,291.28,291.16,291.19,32896.0,263.3711,263.4615,263.353,263.3801,32896.0
2019-06-13 11:45:00,291.23,291.29,291.16,291.29,29598.0,263.4163,263.4706,263.353,263.4706,29598.0
2019-06-13 11:50:00,291.27,291.35,291.24,291.25,30801.0,263.4525,263.5248,263.4253,263.4344,30801.0
2019-06-13 11:55:00,291.27,291.29,291.18,291.26,23075.0,263.4525,263.4706,263.3711,263.4434,23075.0
2019-06-13 12:00:00,291.26,291.39,291.23,291.36,26689.0,263.4434,263.561,263.4163,263.5339,26689.0
2019-06-13 12:05:00,291.38,291.5,291.37,291.45,13399.0,263.552,263.6605,263.5429,263.6153,13399.0
2019-06-13 12:10:00,291.39,291.46,291.33,291.35,4531.0,263.561,263.6243,263.5067,263.5248,4531.0
2019-06-13 12:15:00,291.34,291.38,291.28,291.36,5674.0,263.5158,263.552,263.4615,263.5339,5674.0
2019-06-13 12:20:00,291.35,291.36,291.16,291.3,16666.0,263.5248,263.5339,263.353,263.4796,16666.0
2019-06-13 12:25:00,291.31,291.38,291.07,291.07,232484.0,263.4887,263.552,263.2716,263.2716,232484.0
2019-06-13 12:30:00,291.07,291.09,290.99,291.05,28625.0,263.2716,263.2897,263.1992,263.2535,28625.0
2019-06-13 12:35:00,291.11,291.15,291.09,291.11,4360.0,263.3078,263.3439,263.2897,263.3078,4360.0
2019-06-13 12:40:00,291.09,291.4,291.05,291.36,11007.0,263.2897,263.5701,263.2535,263.5339,11007.0
2019-06-13 12:45:00,291.47,291.6,291.46,291.51,6217.0,263.6334,263.751,263.6243,263.6696,6217.0
2019-06-13 12:50:00,291.49,291.67,291.47,291.66,9273.0,263.6515,263.8143,263.6334,263.8052,9273.0
2019-06-13 12:55:00,291.63,291.71,291.62,291.7,7204.0,263.7781,263.8505,263.7691,263.8414,7204.0
2019-06-13 13:00:00,291.72,291.87,291.67,291.67,14300.0,263.8595,263.9952,263.8143,263.8143,14300.0
2019-06-13 13:05:00,291.68,291.68,291.58,291.6,2256.0,263.8233,263.8233,263.7329,263.751,2256.0
2019-06-13 13:10:00,291.64,291.69,291.49,291.51,22476.0,263.7871,263.8324,263.6515,263.6696,22476.0
2019-06-13 13:15:00,291.51,291.59,291.51,291.57,9043.0,263.6696,263.7419,263.6696,263.7238,9043.0
2019-06-13 13:20:00,291.56,291.64,291.54,291.56,10694.0,263.7148,263.7871,263.6967,263.7148,10694.0
2019-06-13 13:25:00,291.58,291.64,291.53,291.59,5856.0,263.7329,263.7871,263.6876,263.7419,5856.0
2019-06-13 13:30:00,291.65,291.69,291.53,291.53,19754.0,263.7962,263.8324,263.6876,263.6876,19754.0
2019-06-13 13:35:00,291.54,291.61,291.5,291.6,6511.0,263.6967,263.76,263.6605,263.751,6511.0
2019-06-13 13:40:00,291.57,291.57,291.41,291.43,4140.0,263.7238,263.7238,263.5791,263.5972,4140.0
2019-06-13 13:45:00,291.44,291.56,291.39,291.55,4465.0,263.6062,263.7148,263.561,263.7057,4465.0
2019-06-13 13:50:00,291.57,291.61,291.52,291.61,23012.0,263.7238,263.76,263.6786,263.76,23012.0
2019-06-13 13:55:00,291.59,291.61,291.53,291.53,6827.0,263.7419,263.76,263.6876,263.6876,6827.0
2019-06-13 14:00:00,291.55,291.59,291.5,291.55,6565.0,263.7057,263.7419,263.6605,263.7057,6565.0
2019-06-13 14:05:00,291.53,291.55,291.35,291.35,6684.0,263.6876,263.7057,263.5248,263.5248,6684.0
2019-06-13 14:10:00,291.35,291.47,291.35,291.45,7854.0,263.5248,263.6334,263.5248,263.6153,7854.0
2019-06-13 14:15:00,291.44,291.47,291.02,291.09,44672.0,263.6062,263.6334,263.2264,263.2897,44672.0
2019-06-13 14:20:00,291.19,291.3,291.13,291.3,7239.0,263.3801,263.4796,263.3258,263.4796,7239.0
2019-06-13 14:25:00,291.29,291.38,291.29,291.36,5499.0,263.4706,263.552,263.4706,263.5339,5499.0
2019-06-13 14:30:00,291.35,291.35,291.15,291.15,8995.0,263.5248,263.5248,263.3439,263.3439,8995.0
2019-06-13 14:35:00,291.13,291.13,290.92,291.1,15160.0,263.3258,263.3258,263.1359,263.2987,15160.0
2019-06-13 14:40:00,291.1,291.35,291.07,291.35,20538.0,263.2987,263.5248,263.2716,263.5248,20538.0
2019-06-13 14:45:00,291.38,291.38,291.21,291.25,26225.0,263.552,263.552,263.3982,263.4344,26225.0
2019-06-13 14:50:00,291.28,291.3,291.14,291.21,11132.0,263.4615,263.4796,263.3349,263.3982,11132.0
2019-06-13 14:55:00,291.29,291.34,291.16,291.17,28532.0,263.4706,263.5158,263.353,263.362,28532.0
2019-06-13 15:00:00,291.17,291.2,290.85,290.98,41059.0,263.362,263.3892,263.0726,263.1902,41059.0
2019-06-13 15:05:00,290.98,290.98,290.79,290.8,9364.0,263.1902,263.1902,263.0183,263.0274,9364.0
2019-06-13 15:10:00,290.83,290.96,290.76,290.82,21035.0,263.0545,263.1721,262.9912,263.0455,21035.0
2019-06-13 15:15:00,290.73,290.74,290.63,290.65,41067.0,262.9641,262.9731,262.8736,262.8917,41067.0
2019-06-13 15:20:00,290.68,290.85,290.68,290.85,6329.0,262.9188,263.0726,262.9188,263.0726,6329.0
2019-06-13 15:25:00,290.82,290.88,290.8,290.86,28740.0,263.0455,263.0997,263.0274,263.0816,28740.0
2019-06-13 15:30:00,290.88,291.12,290.85,291.03,25382.0,263.0997,263.3168,263.0726,263.2354,25382.0
2019-06-13 15:35:00,290.99,291.16,290.99,291.09,22119.0,263.1992,263.353,263.1992,263.2897,22119.0
2019-06-13 15:40:00,291.11,291.17,291.0,291.0,10804.0,263.3078,263.362,263.2083,263.2083,10804.0
2019-06-13 15:45:00,291.02,291.05,290.82,290.87,22534.0,263.2264,263.2535,263.0455,263.0907,22534.0
2019-06-13 15:50:00,290.85,291.11,290.78,290.97,31291.0,263.0726,263.3078,263.0093,263.1811,31291.0
2019-06-13 15:55:00,290.98,291.73,290.84,291.65,156520.0,263.1902,263.8685,263.0635,263.7962,156520.0
2019-06-14 09:30:00,291.31,291.33,290.61,290.63,105325.0,263.4887,263.5067,262.8555,262.8736,105325.0
2019-06-14 09:35:00,290.7,291.25,290.52,290.65,37023.0,262.9369,263.4344,262.7741,262.8917,37023.0
2019-06-14 09:40:00,290.66,290.78,290.46,290.5,26254.0,262.9007,263.0093,262.7198,262.756,26254.0
2019-06-14 09:45:00,290.64,290.86,290.63,290.84,9056.0,262.8826,263.0816,262.8736,263.0635,9056.0
2019-06-14 09:50:00,290.79,290.99,290.45,290.5,12670.0,263.0183,263.1992,262.7108,262.756,12670.0
2019-06-14 09:55:00,290.48,290.67,290.4,290.66,23197.0,262.7379,262.9098,262.6656,262.9007,23197.0
2019-06-14 10:00:00,290.6,290.74,290.47,290.59,23033.0,262.8465,262.9731,262.7289,262.8374,23033.0
2019-06-14 10:05:00,290.56,290.87,290.52,290.87,12771.0,262.8103,263.0907,262.7741,263.0907,12771.0
2019-06-14 10:10:00,290.89,290.99,290.79,290.82,8792.0,263.1088,263.1992,263.0183,263.0455,8792.0
2019-06-14 10:15:00,290.74,290.99,290.7,290.76,24670.0,262.9731,263.1992,262.9369,262.9912,24670.0
2019-06-14 10:20:00,290.75,290.99,290.74,290.82,10652.0,262.9821,263.1992,262.9731,263.0455,10652.0
2019-06-14 10:25:00,290.9,290.94,290.76,290.79,9409.0,263.1178,263.154,262.9912,263.0183,9409.0
2019-06-14 10:30:00,290.82,290.88,290.62,290.68,8136.0,263.0455,263.0997,262.8646,262.9188,8136.0
2019-06-14 10:35:00,290.67,290.72,290.6,290.62,4063.0,262.9098,262.955,262.8465,262.8646,4063.0
2019-06-14 10:40:00,290.62,290.82,290.58,290.82,7312.0,262.8646,263.0455,262.8284,263.0455,7312.0
2019-06-14 10:45:00,290.83,291.08,290.71,291.08,131089.0,263.0545,263.2806,262.946,263.2806,131089.0
2019-06-14 10:50:00,291.11,291.27,291.1,291.22,12003.0,263.3078,263.4525,263.2987,263.4073,12003.0
2019-06-14 10:55:00,291.15,291.22,291.09,291.12,15693.0,263.3439,263.4073,263.2897,263.3168,15693.0
2019-06-14 11:00:00,291.14,291.15,291.05,291.05,4661.0,263.3349,263.3439,263.2535,263.2535,4661.0
2019-06-14 11:05:00,291.02,291.07,290.79,290.82,10922.0,263.2264,263.2716,263.0183,263.0455,10922.0
2019-06-14 11:10:00,290.76,290.8,290.45,290.45,19425.0,262.9912,263.0274,262.7108,262.7108,19425.0
2019-06-14 11:15:00,290.44,290.74,290.43,290.73,78485.0,262.7017,262.9731,262.6927,262.9641,78485.0
2019-06-14 11:20:00,290.7,290.91,290.68,290.89,4701.0,262.9369,263.1269,262.9188,263.1088,4701.0
2019-06-14 11:25:00,290.88,291.04,290.83,291.02,20173.0,263.0997,263.2444,263.0545,263.2264,20173.0
2019-06-14 11:30:00,291.01,291.24,290.94,291.19,7945.0,263.2173,263.4253,263.154,263.3801,7945.0
2019-06-14 11:35:00,291.08,291.2,291.01,291.19,4288.0,263.2806,263.3892,263.2173,263.3801,4288.0
2019-06-14 11:40:00,291.22,291.22,290.97,290.98,18035.0,263.4073,263.4073,263.1811,263.1902,18035.0
2019-06-14 11:45:00,290.92,291.04,290.86,290.99,20751.0,263.1359,263.2444,263.0816,263.1992,20751.0
2019-06-14 11:50:00,290.96,291.15,290.95,290.99,12781.0,263.1721,263.3439,263.163,263.1992,12781.0
2019-06-14 11:55:00,290.96,291.1,290.83,290.84,22205.0,263.1721,263.2987,263.0545,263.0635,22205.0
2019-06-14 12:00:00,290.87,290.87,290.66,290.69,28127.0,263.0907,263.0907,262.9007,262.9279,28127.0
2019-06-14 12:05:00,290.71,290.74,290.66,290.74,3125.0,262.946,262.9731,262.9007,262.9731,3125.0
2019-06-14 12:10:00,290.73,290.79,290.73,290.73,21967.0,262.9641,263.0183,262.9641,262.9641,21967.0
2019-06-14 12:15:00,290.73,290.83,290.69,290.73,99465.0,262.9641,263.0545,262.9279,262.9641,99465.0
2019-06-14 12:20:00,290.72,290.82,290.68,290.79,17077.0,262.955,263.0455,262.9188,263.0183,17077.0
2019-06-14 12:25:00,290.84,290.92,290.83,290.84,18413.0,263.0635,263.1359,263.0545,263.0635,18413.0
2019-06-14 12:30:00,290.82,290.97,290.82,290.97,11404.0,263.0455,263.1811,263.0455,263.1811,11404.0
2019-06-14 12:35:00,290.96,291.0,290.93,290.97,14338.0,263.1721,263.2083,263.1449,263.1811,14338.0
2019-06-14 12:40:00,290.97,290.99,290.91,290.93,13133.0,263.1811,263.1992,263.1269,263.1449,13133.0
2019-06-14 12:45:00,290.91,290.92,290.81,290.86,44101.0,263.1269,263.1359,263.0364,263.0816,44101.0
2019-06-14 12:50:00,290.86,290.99,290.86,290.96,70279.0,263.0816,263.1992,263.0816,263.1721,70279.0
2019-06-14 12:55:00,290.95,290.98,290.92,290.96,9520.0,263.163,263.1902,263.1359,263.1721,9520.0
2019-06-14 13:00:00,290.92,290.96,290.89,290.91,3097.0,263.1359,263.1721,263.1088,263.1269,3097.0
2019-06-14 13:05:00,290.91,290.95,290.84,290.92,14737.0,263.1269,263.163,263.0635,263.1359,14737.0
2019-06-14 13:10:00,290.92,290.93,290.84,290.87,25103.0,263.1359,263.1449,263.0635,263.0907,25103.0
2019-06-14 13:15:00,290.85,290.88,290.85,290.86,17504.0,263.0726,263.0997,263.0726,263.0816,17504.0
2019-06-14 13:20:00,290.88,291.01,290.83,290.98,19215.0,263.0997,263.2173,263.0545,263.1902,19215.0
2019-06-14 13:25:00,291.01,291.01,290.84,290.86,11010.0,263.2173,263.2173,263.0635,263.0816,11010.0
2019-06-14 13:30:00,290.88,290.91,290.84,290.85,12290.0,263.0997,263.1269,263.0635,263.0726,12290.0
2019-06-14 13:35:00,290.85,290.94,290.83,290.91,3101.0,263.0726,263.154,263.0545,263.1269,3101.0
2019-06-14 13:40:00,290.89,290.89,290.81,290.84,8656.0,263.1088,263.1088,263.0364,263.0635,8656.0
2019-06-14 13:45:00,290.81,290.87,290.72,290.77,18943.0,263.0364,263.0907,262.955,263.0002,18943.0
2019-06-14 13:50:00,290.79,290.82,290.78,290.82,3954.0,263.0183,263.0455,263.0093,263.0455,3954.0
2019-06-14 13:55:00,290.82,290.86,290.75,290.76,28624.0,263.0455,263.0816,262.9821,262.9912,28624.0
2019-06-14 14:00:00,290.75,290.88,290.72,290.87,9049.0,262.9821,263.0997,262.955,263.0907,9049.0
2019-06-14 14:05:00,290.86,290.95,290.82,290.94,8125.0,263.0816,263.163,263.0455,263.154,8125.0
2019-06-14 14:10:00,290.92,291.01,290.91,290.91,12093.0,263.1359,263.2173,263.1269,263.1269,12093.0
2019-06-14 14:15:00,290.95,291.2,290.95,291.18,36576.0,263.163,263.3892,263.163,263.3711,36576.0
2019-06-14 14:20:00,291.17,291.18,291.03,291.03,8104.0,263.362,263.3711,263.2354,263.2354,8104.0
2019-06-14 14:25:00,291.05,291.13,291.02,291.13,4803.0,263.2535,263.3258,263.2264,263.3258,4803.0
2019-06-14 14:30:00,291.15,291.19,291.12,291.19,3504.0,263.3439,263.3801,263.3168,263.3801,3504.0
2019-06-14 14:35:00,291.19,291.21,291.16,291.17,7216.0,263.3801,263.3982,263.353,263.362,7216.0
2019-06-14 14:40:00,291.19,291.19,291.09,291.16,5973.0,263.3801,263.3801,263.2897,263.353,5973.0
2019-06-14 14:45:00,291.16,291.2,291.14,291.14,8838.0,263.353,263.3892,263.3349,263.3349,8838.0
2019-06-14 14:50:00,291.18,291.19,291.12,291.16,18536.0,263.3711,263.3801,263.3168,263.353,18536.0
2019-06-14 14:55:00,291.16,291.21,291.12,291.19,13703.0,263.353,263.3982,263.3168,263.3801,13703.0
2019-06-14 15:00:00,291.18,291.43,291.17,291.4,48361.0,263.3711,263.5972,263.362,263.5701,48361.0
2019-06-14 15:05:00,291.42,291.42,291.35,291.39,13459.0,263.5882,263.5882,263.5248,263.561,13459.0
2019-06-14 15:10:00,291.41,291.5,291.38,291.5,7022.0,263.5791,263.6605,263.552,263.6605,7022.0
2019-06-14 15:15:00,291.53,291.66,291.52,291.62,26700.0,263.6876,263.8052,263.6786,263.7691,26700.0
2019-06-14 15:20:00,291.62,291.82,291.62,291.81,20337.0,263.7691,263.95,263.7691,263.9409,20337.0
2019-06-14 15:25:00,291.78,291.8,291.69,291.76,10386.0,263.9138,263.9319,263.8324,263.8957,10386.0
2019-06-14 15:30:00,291.72,291.84,291.62,291.84,8847.0,263.8595,263.968,263.7691,263.968,8847.0
2019-06-14 15:35:00,291.82,291.93,291.79,291.81,11687.0,263.95,264.0494,263.9228,263.9409,11687.0
2019-06-14 15:40:00,291.78,291.78,291.54,291.58,36899.0,263.9138,263.9138,263.6967,263.7329,36899.0
2019-06-14 15:45:00,291.58,291.63,291.52,291.52,9511.0,263.7329,263.7781,263.6786,263.6786,9511.0
2019-06-14 15:50:00,291.55,291.68,291.45,291.65,33877.0,263.7057,263.8233,263.6153,263.7962,33877.0
2019-06-14 15:55:00,291.65,291.65,291.14,291.22,50548.0,263.7962,263.7962,263.3349,263.4073,50548.0
2019-06-17 09:30:00,289.75,289.86,289.45,289.69,81466.0,263.6857,263.7858,263.4126,263.6311,81466.0
2019-06-17 09:35:00,289.68,289.75,289.52,289.53,34223.0,263.622,263.6857,263.4764,263.4855,34223.0
2019-06-17 09:40:00,289.58,289.84,289.48,289.67,14064.0,263.531,263.7676,263.44,263.6129,14064.0
2019-06-17 09:45:00,289.7,289.93,289.69,289.89,14706.0,263.6402,263.8495,263.6311,263.8131,14706.0
2019-06-17 09:50:00,289.89,290.08,289.76,290.05,29081.0,263.8131,263.986,263.6948,263.9587,29081.0
2019-06-17 09:55:00,290.05,290.15,289.92,289.99,21778.0,263.9587,264.0497,263.8404,263.9041,21778.0
2019-06-17 10:00:00,289.97,290.06,289.87,289.98,8861.0,263.8859,263.9678,263.7949,263.895,8861.0
2019-06-17 10:05:00,290.04,290.16,290.0,290.11,28026.0,263.9496,264.0588,263.9132,264.0133,28026.0
2019-06-17 10:10:00,290.03,290.08,289.95,289.97,32746.0,263.9405,263.986,263.8677,263.8859,32746.0
2019-06-17 10:15:00,289.98,290.04,289.83,289.88,28010.0,263.895,263.9496,263.7585,263.804,28010.0
2019-06-17 10:20:00,289.87,290.12,289.86,290.12,25093.0,263.7949,264.0224,263.7858,264.0224,25093.0
2019-06-17 10:25:00,290.13,290.22,290.07,290.18,20925.0,264.0315,264.1134,263.9769,264.077,20925.0
2019-06-17 10:30:00,290.17,290.33,290.17,290.3,16067.0,264.0679,264.2135,264.0679,264.1862,16067.0
2019-06-17 10:35:00,290.29,290.39,290.27,290.35,68356.0,264.1771,264.2681,264.1589,264.2317,68356.0
2019-06-17 10:40:00,290.33,290.44,290.2,290.25,61590.0,264.2135,264.3136,264.0952,264.1407,61590.0
2019-06-17 10:45:00,290.23,290.23,290.06,290.09,71957.0,264.1225,264.1225,263.9678,263.9951,71957.0
2019-06-17 10:50:00,290.1,290.24,290.1,290.22,46619.0,264.0042,264.1316,264.0042,264.1134,46619.0
2019-06-17 10:55:00,290.18,290.29,290.1,290.27,12731.0,264.077,264.1771,264.0042,264.1589,12731.0
2019-06-17 11:00:00,290.24,290.45,290.21,290.33,16731.0,264.1316,264.3227,264.1043,264.2135,16731.0
2019-06-17 11:05:00,290.31,290.31,290.11,290.16,59806.0,264.1953,264.1953,264.0133,264.0588,59806.0
2019-06-17 11:10:00,290.16,290.27,290.15,290.15,13696.0,264.0588,264.1589,264.0497,264.0497,13696.0
2019-06-17 11:15:00,290.14,290.34,290.14,290.34,7876.0,264.0406,264.2226,264.0406,264.2226,7876.0
2019-06-17 11:20:00,290.3,290.33,290.14,290.16,17672.0,264.1862,264.2135,264.0406,264.0588,17672.0
2019-06-17 11:25:00,290.17,290.17,290.08,290.12,31997.0,264.0679,264.0679,263.986,264.0224,31997.0
2019-06-17 11:30:00,290.09,290.12,290.02,290.09,11302.0,263.9951,264.0224,263.9314,263.9951,11302.0
2019-06-17 11:35:00,290.06,290.06,289.97,290.02,5311.0,263.9678,263.9678,263.8859,263.9314,5311.0
2019-06-17 11:40:00,290.01,290.03,289.97,290.0,7055.0,263.9223,263.9405,263.8859,263.9132,7055.0
2019-06-17 11:45:00,289.98,290.08,289.98,290.07,5402.0,263.895,263.986,263.895,263.9769,5402.0
2019-06-17 11:50:00,290.07,290.1,289.96,289.97,12766.0,263.9769,264.0042,263.8768,263.8859,12766.0
2019-06-17 11:55:00,289.93,290.03,289.89,289.98,9338.0,263.8495,263.9405,263.8131,263.895,9338.0
2019-06-17 12:00:00,289.97,290.04,289.83,289.88,26150.0,263.8859,263.9496,263.7585,263.804,26150.0
2019-06-17 12:05:00,289.84,289.92,289.84,289.87,5217.0,263.7676,263.8404,263.7676,263.7949,5217.0
2019-06-17 12:10:00,289.87,289.93,289.84,289.93,13410.0,263.7949,263.8495,263.7676,263.8495,13410.0
2019-06-17 12:15:00,289.93,289.93,289.87,289.9,9107.0,263.8495,263.8495,263.7949,263.8222,9107.0
2019-06-17 12:20:00,289.9,289.9,289.81,289.84,10932.0,263.8222,263.8222,263.7403,263.7676,10932.0
2019-06-17 12:25:00,289.86,289.86,289.77,289.8,8865.0,263.7858,263.7858,263.7039,263.7312,8865.0
2019-06-17 12:30:00,289.8,289.91,289.74,289.91,17786.0,263.7312,263.8313,263.6766,263.8313,17786.0
2019-06-17 12:35:00,289.92,290.01,289.87,289.97,24007.0,263.8404,263.9223,263.7949,263.8859,24007.0
2019-06-17 12:40:00,289.99,290.01,289.97,290.01,4110.0,263.9041,263.9223,263.8859,263.9223,4110.0
2019-06-17 12:45:00,290.0,290.06,289.98,290.06,6108.0,263.9132,263.9678,263.895,263.9678,6108.0
2019-06-17 12:50:00,290.06,290.06,289.96,289.99,7430.0,263.9678,263.9678,263.8768,263.9041,7430.0
2019-06-17 12:55:00,289.97,290.01,289.95,290.0,18413.0,263.8859,263.9223,263.8677,263.9132,18413.0
2019-06-17 13:00:00,290.01,290.12,289.98,290.1,13978.0,263.9223,264.0224,263.895,264.0042,13978.0
2019-06-17 13:05:00,290.1,290.1,289.97,289.98,12439.0,264.0042,264.0042,263.8859,263.895,12439.0
2019-06-17 13:10:00,290.0,290.04,289.98,290.02,11572.0,263.9132,263.9496,263.895,263.9314,11572.0
2019-06-17 13:15:00,290.03,290.1,289.99,290.07,12271.0,263.9405,264.0042,263.9041,263.9769,12271.0
2019-06-17 13:20:00,290.08,290.11,290.02,290.02,12579.0,263.986,264.0133,263.9314,263.9314,12579.0
2019-06-17 13:25:00,290.01,290.01,289.93,289.94,17928.0,263.9223,263.9223,263.8495,263.8586,17928.0
2019-06-17 13:30:00,289.94,290.03,289.92,290.03,10554.0,263.8586,263.9405,263.8404,263.9405,10554.0
2019-06-17 13:35:00,290.04,290.12,290.02,290.09,12050.0,263.9496,264.0224,263.9314,263.9951,12050.0
2019-06-17 13:40:00,290.11,290.19,290.11,290.16,8356.0,264.0133,264.0861,264.0133,264.0588,8356.0
2019-06-17 13:45:00,290.17,290.2,290.16,290.19,12105.0,264.0679,264.0952,264.0588,264.0861,12105.0
2019-06-17 13:50:00,290.19,290.21,290.16,290.21,7462.0,264.0861,264.1043,264.0588,264.1043,7462.0
2019-06-17 13:55:00,290.21,290.24,290.2,290.21,7910.0,264.1043,264.1316,264.0952,264.1043,7910.0
2019-06-17 14:00:00,290.21,290.36,290.21,290.34,16009.0,264.1043,264.2408,264.1043,264.2226,16009.0
2019-06-17 14:05:00,290.32,290.33,290.16,290.17,32827.0,264.2044,264.2135,264.0588,264.0679,32827.0
2019-06-17 14:10:00,290.19,290.23,290.14,290.2,21221.0,264.0861,264.1225,264.0406,264.0952,21221.0
2019-06-17 14:15:00,290.21,290.27,290.2,290.23,14855.0,264.1043,264.1589,264.0952,264.1225,14855.0
2019-06-17 14:20:00,290.23,290.27,290.23,290.24,9643.0,264.1225,264.1589,264.1225,264.1316,9643.0
2019-06-17 14:25:00,290.22,290.24,290.02,290.02,16773.0,264.1134,264.1316,263.9314,263.9314,16773.0
2019-06-17 14:30:00,290.01,290.1,290.01,290.03,8200.0,263.9223,264.0042,263.9223,263.9405,8200.0
2019-06-17 14:35:00,290.05,290.11,290.04,290.1,6942.0,263.9587,264.0133,263.9496,264.0042,6942.0
2019-06-17 14:40:00,290.08,290.16,290.07,290.15,9523.0,263.986,264.0588,263.9769,264.0497,9523.0
2019-06-17 14:45:00,290.15,290.16,290.05,290.1,18911.0,264.0497,264.0588,263.9587,264.0042,18911.0
2019-06-17 14:50:00,290.1,290.1,289.96,289.99,11697.0,264.0042,264.0042,263.8768,263.9041,11697.0
2019-06-17 14:55:00,289.99,290.0,289.93,289.97,6061.0,263.9041,263.9132,263.8495,263.8859,6061.0
2019-06-17 15:00:00,289.96,289.96,289.81,289.93,47644.0,263.8768,263.8768,263.7403,263.8495,47644.0
2019-06-17 15:05:00,289.93,290.05,289.92,290.01,20037.0,263.8495,263.9587,263.8404,263.9223,20037.0
2019-06-17 15:10:00,290.04,290.09,290.0,290.0,21984.0,263.9496,263.9951,263.9132,263.9132,21984.0
2019-06-17 15:15:00,290.02,290.07,289.94,289.98,6278.0,263.9314,263.9769,263.8586,263.895,6278.0
2019-06-17 15:20:00,289.97,290.05,289.94,290.01,16485.0,263.8859,263.9587,263.8586,263.9223,16485.0
2019-06-17 15:25:00,290.01,290.13,290.0,290.08,29788.0,263.9223,264.0315,263.9132,263.986,29788.0
2019-06-17 15:30:00,290.05,290.05,289.83,289.93,22210.0,263.9587,263.9587,263.7585,263.8495,22210.0
2019-06-17 15:35:00,289.92,289.95,289.71,289.76,29698.0,263.8404,263.8677,263.6493,263.6948,29698.0
2019-06-17 15:40:00,289.75,289.79,289.66,289.75,13049.0,263.6857,263.7221,263.6038,263.6857,13049.0
2019-06-17 15:45:00,289.76,289.83,289.73,289.74,14153.0,263.6948,263.7585,263.6675,263.6766,14153.0
2019-06-17 15:50:00,289.73,289.73,289.5,289.6,44260.0,263.6675,263.6675,263.4582,263.5492,44260.0
2019-06-17 15:55:00,289.6,289.78,289.41,289.68,146916.0,263.5492,263.713,263.3762,263.622,146916.0
2019-06-18 09:30:00,291.63,291.74,291.25,291.37,162822.0,265.3965,265.4967,265.0507,265.1599,162822.0
2019-06-18 09:35:00,291.36,292.37,291.36,292.22,173755.0,265.1508,266.07,265.1508,265.9335,173755.0
2019-06-18 09:40:00,292.22,293.18,292.09,292.96,249087.0,265.9335,266.8071,265.8152,266.6069,249087.0
2019-06-18 09:45:00,292.94,293.37,292.64,293.37,68431.0,266.5887,266.98,266.3157,266.98,68431.0
2019-06-18 09:50:00,293.37,293.47,293.18,293.31,113660.0,266.98,267.071,266.8071,266.9254,113660.0
2019-06-18 09:55:00,293.3,293.37,292.84,293.07,61486.0,266.9163,266.98,266.4977,266.707,61486.0
2019-06-18 10:00:00,293.05,293.44,292.96,293.33,33319.0,266.6888,267.0437,266.6069,266.9436,33319.0
2019-06-18 10:05:00,293.35,293.41,292.98,292.98,76074.0,266.9618,267.0164,266.6251,266.6251,76074.0
2019-06-18 10:10:00,292.99,293.15,292.97,293.01,34137.0,266.6342,266.7798,266.616,266.6524,34137.0
2019-06-18 10:15:00,292.96,293.04,292.85,293.0,68040.0,266.6069,266.6797,266.5068,266.6433,68040.0
2019-06-18 10:20:00,292.98,293.05,292.82,292.83,79328.0,266.6251,266.6888,266.4795,266.4886,79328.0
2019-06-18 10:25:00,292.88,293.11,292.82,293.11,37931.0,266.5341,266.7434,266.4795,266.7434,37931.0
2019-06-18 10:30:00,293.11,293.3,293.11,293.15,40677.0,266.7434,266.9163,266.7434,266.7798,40677.0
2019-06-18 10:35:00,293.18,293.37,293.13,293.32,33333.0,266.8071,266.98,266.7616,266.9345,33333.0
2019-06-18 10:40:00,293.29,293.36,293.24,293.28,15061.0,266.9072,266.9709,266.8617,266.8981,15061.0
2019-06-18 10:45:00,293.28,293.45,293.24,293.43,24681.0,266.8981,267.0528,266.8617,267.0346,24681.0
2019-06-18 10:50:00,293.43,293.66,293.28,293.65,37033.0,267.0346,267.2439,266.8981,267.2348,37033.0
2019-06-18 10:55:00,293.66,293.73,293.59,293.59,44214.0,267.2439,267.3076,267.1802,267.1802,44214.0
2019-06-18 11:00:00,293.59,293.8,293.59,293.64,23147.0,267.1802,267.3713,267.1802,267.2257,23147.0
2019-06-18 11:05:00,293.64,293.72,293.57,293.61,24386.0,267.2257,267.2985,267.162,267.1984,24386.0
2019-06-18 11:10:00,293.62,293.65,293.35,293.38,14518.0,267.2075,267.2348,266.9618,266.9891,14518.0
2019-06-18 11:15:00,293.35,293.46,293.34,293.39,11814.0,266.9618,267.0619,266.9527,266.9982,11814.0
2019-06-18 11:20:00,293.37,293.6,292.75,292.84,123904.0,266.98,267.1893,266.4158,266.4977,123904.0
2019-06-18 11:25:00,292.97,293.26,292.95,293.25,23631.0,266.616,266.8799,266.5978,266.8708,23631.0
2019-06-18 11:30:00,293.17,293.23,292.95,293.02,26917.0,266.798,266.8526,266.5978,266.6615,26917.0
2019-06-18 11:35:00,293.03,293.12,293.0,293.05,18415.0,266.6706,266.7525,266.6433,266.6888,18415.0
2019-06-18 11:40:00,293.06,293.1,292.94,293.04,19370.0,266.6979,266.7343,266.5887,266.6797,19370.0
2019-06-18 11:45:00,293.01,293.09,292.71,292.75,20216.0,266.6524,266.7252,266.3794,266.4158,20216.0
2019-06-18 11:50:00,292.75,292.8,292.6,292.66,16962.0,266.4158,266.4613,266.2793,266.3339,16962.0
2019-06-18 11:55:00,292.65,292.74,292.57,292.58,9721.0,266.3248,266.4067,266.252,266.2611,9721.0
2019-06-18 12:00:00,292.57,292.8,292.57,292.72,15649.0,266.252,266.4613,266.252,266.3885,15649.0
2019-06-18 12:05:00,292.7,292.8,292.7,292.8,10428.0,266.3703,266.4613,266.3703,266.4613,10428.0
2019-06-18 12:10:00,292.83,292.87,292.72,292.74,11240.0,266.4886,266.525,266.3885,266.4067,11240.0
2019-06-18 12:15:00,292.74,292.8,292.44,292.53,75063.0,266.4067,266.4613,266.1337,266.2156,75063.0
2019-06-18 12:20:00,292.55,292.72,292.55,292.71,29106.0,266.2338,266.3885,266.2338,266.3794,29106.0
2019-06-18 12:25:00,292.71,292.83,292.7,292.8,26185.0,266.3794,266.4886,266.3703,266.4613,26185.0
2019-06-18 12:30:00,292.79,292.83,292.75,292.83,19841.0,266.4522,266.4886,266.4158,266.4886,19841.0
2019-06-18 12:35:00,292.82,292.87,292.75,292.86,10223.0,266.4795,266.525,266.4158,266.5159,10223.0
2019-06-18 12:40:00,292.88,292.95,292.84,292.91,10821.0,266.5341,266.5978,266.4977,266.5614,10821.0
2019-06-18 12:45:00,292.85,292.9,292.73,292.87,20688.0,266.5068,266.5523,266.3976,266.525,20688.0
2019-06-18 12:50:00,292.9,292.92,292.73,292.78,10827.0,266.5523,266.5705,266.3976,266.4431,10827.0
2019-06-18 12:55:00,292.76,292.85,292.75,292.77,10484.0,266.4249,266.5068,266.4158,266.434,10484.0
2019-06-18 13:00:00,292.76,292.76,292.45,292.45,35162.0,266.4249,266.4249,266.1428,266.1428,35162.0
2019-06-18 13:05:00,292.35,292.47,292.15,292.44,26499.0,266.0518,266.161,265.8698,266.1337,26499.0
2019-06-18 13:10:00,292.44,292.63,292.43,292.57,97393.0,266.1337,266.3066,266.1246,266.252,97393.0
2019-06-18 13:15:00,292.56,292.66,292.44,292.54,15966.0,266.2429,266.3339,266.1337,266.2247,15966.0
2019-06-18 13:20:00,292.52,292.55,292.43,292.51,16658.0,266.2065,266.2338,266.1246,266.1974,16658.0
2019-06-18 13:25:00,292.51,292.52,292.34,292.35,9073.0,266.1974,266.2065,266.0427,266.0518,9073.0
2019-06-18 13:30:00,292.37,292.54,292.36,292.44,8975.0,266.07,266.2247,266.0609,266.1337,8975.0
2019-06-18 13:35:00,292.44,292.58,292.44,292.5,20983.0,266.1337,266.2611,266.1337,266.1883,20983.0
2019-06-18 13:40:00,292.48,292.52,292.36,292.51,19301.0,266.1701,266.2065,266.0609,266.1974,19301.0
2019-06-18 13:45:00,292.54,292.59,292.49,292.54,15055.0,266.2247,266.2702,266.1792,266.2247,15055.0
2019-06-18 13:50:00,292.55,292.65,292.53,292.64,18093.0,266.2338,266.3248,266.2156,266.3157,18093.0
2019-06-18 13:55:00,292.64,292.69,292.58,292.67,21167.0,266.3157,266.3612,266.2611,266.343,21167.0
2019-06-18 14:00:00,292.67,292.87,292.67,292.75,21612.0,266.343,266.525,266.343,266.4158,21612.0
2019-06-18 14:05:00,292.77,292.81,292.66,292.81,38947.0,266.434,266.4704,266.3339,266.4704,38947.0
2019-06-18 14:10:00,292.8,292.87,292.72,292.84,32755.0,266.4613,266.525,266.3885,266.4977,32755.0
2019-06-18 14:15:00,292.84,292.9,292.81,292.86,18940.0,266.4977,266.5523,266.4704,266.5159,18940.0
2019-06-18 14:20:00,292.87,292.97,292.85,292.95,10570.0,266.525,266.616,266.5068,266.5978,10570.0
2019-06-18 14:25:00,292.97,293.04,292.95,293.0,5750.0,266.616,266.6797,266.5978,266.6433,5750.0
2019-06-18 14:30:00,292.98,293.07,292.94,293.03,12527.0,266.6251,266.707,266.5887,266.6706,12527.0
2019-06-18 14:35:00,293.06,293.06,292.89,292.9,32165.0,266.6979,266.6979,266.5432,266.5523,32165.0
2019-06-18 14:40:00,292.89,292.93,292.83,292.89,65738.0,266.5432,266.5796,266.4886,266.5432,65738.0
2019-06-18 14:45:00,292.88,292.88,292.8,292.82,21365.0,266.5341,266.5341,266.4613,266.4795,21365.0
2019-06-18 14:50:00,292.84,292.85,292.7,292.72,20899.0,266.4977,266.5068,266.3703,266.3885,20899.0
2019-06-18 14:55:00,292.71,292.77,292.68,292.72,17894.0,266.3794,266.434,266.3521,266.3885,17894.0
2019-06-18 15:00:00,292.74,292.82,292.62,292.8,33657.0,266.4067,266.4795,266.2975,266.4613,33657.0
2019-06-18 15:05:00,292.79,292.81,292.66,292.69,22649.0,266.4522,266.4704,266.3339,266.3612,22649.0
2019-06-18 15:10:00,292.76,292.81,292.65,292.66,32240.0,266.4249,266.4704,266.3248,266.3339,32240.0
2019-06-18 15:15:00,292.66,292.77,292.52,292.75,45425.0,266.3339,266.434,266.2065,266.4158,45425.0
2019-06-18 15:20:00,292.72,292.75,292.63,292.75,22723.0,266.3885,266.4158,266.3066,266.4158,22723.0
2019-06-18 15:25:00,292.74,292.77,292.66,292.72,26412.0,266.4067,266.434,266.3339,266.3885,26412.0
2019-06-18 15:30:00,292.69,292.75,292.35,292.39,59811.0,266.3612,266.4158,266.0518,266.0882,59811.0
2019-06-18 15:35:00,292.42,292.65,292.42,292.43,34245.0,266.1155,266.3248,266.1155,266.1246,34245.0
2019-06-18 15:40:00,292.43,292.6,292.32,292.57,25267.0,266.1246,266.2793,266.0245,266.252,25267.0
2019-06-18 15:45:00,292.58,292.68,292.47,292.54,44341.0,266.2611,266.3521,266.161,266.2247,44341.0
2019-06-18 15:50:00,292.53,292.65,292.27,292.35,124279.0,266.2156,266.3248,265.979,266.0518,124279.0
2019-06-18 15:55:00,292.36,292.53,292.16,292.5,243661.0,266.0609,266.2156,265.8789,266.1883,243661.0
2019-06-19 09:30:00,292.79,292.95,292.58,292.7,100761.0,266.4522,266.5978,266.2611,266.3703,100761.0
2019-06-19 09:35:00,292.73,292.73,292.42,292.55,41324.0,266.3976,266.3976,266.1155,266.2338,41324.0
2019-06-19 09:40:00,292.52,292.57,292.3,292.55,70190.0,266.2065,266.252,266.0063,266.2338,70190.0
2019-06-19 09:45:00,292.5,292.63,292.36,292.59,50008.0,266.1883,266.3066,266.0609,266.2702,50008.0
2019-06-19 09:50:00,292.58,292.75,292.52,292.74,47062.0,266.2611,266.4158,266.2065,266.4067,47062.0
2019-06-19 09:55:00,292.73,292.86,292.68,292.81,76218.0,266.3976,266.5159,266.3521,266.4704,76218.0
2019-06-19 10:00:00,292.85,292.91,292.65,292.74,43848.0,266.5068,266.5614,266.3248,266.4067,43848.0
2019-06-19 10:05:00,292.77,292.79,292.62,292.67,239242.0,266.434,266.4522,266.2975,266.343,239242.0
2019-06-19 10:10:00,292.67,292.74,292.6,292.7,74078.0,266.343,266.4067,266.2793,266.3703,74078.0
2019-06-19 10:15:00,292.73,292.75,292.48,292.52,58886.0,266.3976,266.4158,266.1701,266.2065,58886.0
2019-06-19 10:20:00,292.51,292.58,292.47,292.51,56856.0,266.1974,266.2611,266.161,266.1974,56856.0
2019-06-19 10:25:00,292.52,292.54,292.39,292.44,74939.0,266.2065,266.2247,266.0882,266.1337,74939.0
2019-06-19 10:30:00,292.43,292.53,292.34,292.34,43545.0,266.1246,266.2156,266.0427,266.0427,43545.0
2019-06-19 10:35:00,292.38,292.5,292.34,292.44,31796.0,266.0791,266.1883,266.0427,266.1337,31796.0
2019-06-19 10:40:00,292.44,292.45,292.3,292.43,24590.0,266.1337,266.1428,266.0063,266.1246,24590.0
2019-06-19 10:45:00,292.43,292.45,292.36,292.38,26971.0,266.1246,266.1428,266.0609,266.0791,26971.0
2019-06-19 10:50:00,292.4,292.5,292.39,292.43,22718.0,266.0973,266.1883,266.0882,266.1246,22718.0
2019-06-19 10:55:00,292.44,292.46,292.35,292.42,29198.0,266.1337,266.1519,266.0518,266.1155,29198.0
2019-06-19 11:00:00,292.46,292.56,292.46,292.53,24179.0,266.1519,266.2429,266.1519,266.2156,24179.0
2019-06-19 11:05:00,292.54,292.56,292.46,292.46,12400.0,266.2247,266.2429,266.1519,266.1519,12400.0
2019-06-19 11:10:00,292.48,292.55,292.41,292.5,17902.0,266.1701,266.2338,266.1064,266.1883,17902.0
2019-06-19 11:15:00,292.49,292.5,292.42,292.43,18213.0,266.1792,266.1883,266.1155,266.1246,18213.0
2019-06-19 11:20:00,292.46,292.56,292.46,292.54,14111.0,266.1519,266.2429,266.1519,266.2247,14111.0
2019-06-19 11:25:00,292.56,292.63,292.5,292.63,18199.0,266.2429,266.3066,266.1883,266.3066,18199.0
2019-06-19 11:30:00,292.62,292.67,292.51,292.53,24341.0,266.2975,266.343,266.1974,266.2156,24341.0
2019-06-19 11:35:00,292.52,292.56,292.45,292.51,17690.0,266.2065,266.2429,266.1428,266.1974,17690.0
2019-06-19 11:40:00,292.5,292.67,292.46,292.67,33331.0,266.1883,266.343,266.1519,266.343,33331.0
2019-06-19 11:45:00,292.66,292.67,292.61,292.65,23316.0,266.3339,266.343,266.2884,266.3248,23316.0
2019-06-19 11:50:00,292.65,292.74,292.58,292.66,24233.0,266.3248,266.4067,266.2611,266.3339,24233.0
2019-06-19 11:55:00,292.65,292.67,292.57,292.63,27719.0,266.3248,266.343,266.252,266.3066,27719.0
2019-06-19 12:00:00,292.63,292.64,292.54,292.59,13697.0,266.3066,266.3157,266.2247,266.2702,13697.0
2019-06-19 12:05:00,292.6,292.6,292.41,292.45,30916.0,266.2793,266.2793,266.1064,266.1428,30916.0
2019-06-19 12:10:00,292.44,292.52,292.43,292.52,53713.0,266.1337,266.2065,266.1246,266.2065,53713.0
2019-06-19 12:15:00,292.51,292.56,292.43,292.55,36186.0,266.1974,266.2429,266.1246,266.2338,36186.0
2019-06-19 12:20:00,292.54,292.56,292.48,292.54,37375.0,266.2247,266.2429,266.1701,266.2247,37375.0
2019-06-19 12:25:00,292.55,292.56,292.48,292.49,13198.0,266.2338,266.2429,266.1701,266.1792,13198.0
2019-06-19 12:30:00,292.49,292.5,292.4,292.41,17107.0,266.1792,266.1883,266.0973,266.1064,17107.0
2019-06-19 12:35:00,292.42,292.47,292.39,292.45,15982.0,266.1155,266.161,266.0882,266.1428,15982.0
2019-06-19 12:40:00,292.45,292.45,292.4,292.44,19754.0,266.1428,266.1428,266.0973,266.1337,19754.0
2019-06-19 12:45:00,292.43,292.46,292.42,292.44,14209.0,266.1246,266.1519,266.1155,266.1337,14209.0
2019-06-19 12:50:00,292.44,292.45,292.41,292.41,25317.0,266.1337,266.1428,266.1064,266.1064,25317.0
2019-06-19 12:55:00,292.42,292.43,292.37,292.42,29191.0,266.1155,266.1246,266.07,266.1155,29191.0
2019-06-19 13:00:00,292.41,292.43,292.38,292.42,14315.0,266.1064,266.1246,266.0791,266.1155,14315.0
2019-06-19 13:05:00,292.41,292.43,292.37,292.38,23027.0,266.1064,266.1246,266.07,266.0791,23027.0
2019-06-19 13:10:00,292.38,292.42,292.24,292.24,35602.0,266.0791,266.1155,265.9517,265.9517,35602.0
2019-06-19 13:15:00,292.25,292.27,292.21,292.21,20853.0,265.9608,265.979,265.9244,265.9244,20853.0
2019-06-19 13:20:00,292.2,292.3,292.15,292.28,42572.0,265.9153,266.0063,265.8698,265.9881,42572.0
2019-06-19 13:25:00,292.29,292.36,292.28,292.32,8397.0,265.9972,266.0609,265.9881,266.0245,8397.0
2019-06-19 13:30:00,292.34,292.37,292.3,292.35,52834.0,266.0427,266.07,266.0063,266.0518,52834.0
2019-06-19 13:35:00,292.35,292.43,292.35,292.38,9542.0,266.0518,266.1246,266.0518,266.0791,9542.0
2019-06-19 13:40:00,292.38,292.39,292.24,292.24,13040.0,266.0791,266.0882,265.9517,265.9517,13040.0
2019-06-19 13:45:00,292.24,292.25,292.19,292.24,26601.0,265.9517,265.9608,265.9062,265.9517,26601.0
2019-06-19 13:50:00,292.26,292.54,292.25,292.39,29775.0,265.9699,266.2247,265.9608,266.0882,29775.0
2019-06-19 13:55:00,292.38,292.48,292.23,292.48,37792.0,266.0791,266.1701,265.9426,266.1701,37792.0
2019-06-19 14:00:00,292.48,293.41,291.78,293.37,327975.0,266.1701,267.0164,265.5331,266.98,327975.0
2019-06-19 14:05:00,293.45,293.74,292.88,292.98,104688.0,267.0528,267.3167,266.5341,266.6251,104688.0
2019-06-19 14:10:00,293.01,293.23,292.89,293.04,61064.0,266.6524,266.8526,266.5432,266.6797,61064.0
2019-06-19 14:15:00,293.14,293.33,293.0,293.15,50813.0,266.7707,266.9436,266.6433,266.7798,50813.0
2019-06-19 14:20:00,293.17,293.17,292.73,292.76,28983.0,266.798,266.798,266.3976,266.4249,28983.0
2019-06-19 14:25:00,292.7,292.89,292.63,292.87,56003.0,266.3703,266.5432,266.3066,266.525,56003.0
2019-06-19 14:30:00,292.89,293.54,292.76,293.33,66439.0,266.5432,267.1347,266.4249,266.9436,66439.0
2019-06-19 14:35:00,293.34,293.41,292.73,292.77,61975.0,266.9527,267.0164,266.3976,266.434,61975.0
2019-06-19 14:40:00,292.78,293.05,292.56,292.97,71159.0,266.4431,266.6888,266.2429,266.616,71159.0
2019-06-19 14:45:00,292.96,293.09,292.73,292.8,55518.0,266.6069,266.7252,266.3976,266.4613,55518.0
2019-06-19 14:50:00,292.8,293.18,292.72,293.15,42006.0,266.4613,266.8071,266.3885,266.7798,42006.0
2019-06-19 14:55:00,293.19,293.24,293.02,293.11,18642.0,266.8162,266.8617,266.6615,266.7434,18642.0
2019-06-19 15:00:00,293.13,293.42,293.05,293.38,32291.0,266.7616,267.0255,266.6888,266.9891,32291.0
2019-06-19 15:05:00,293.47,293.56,293.31,293.46,34485.0,267.071,267.1529,266.9254,267.0619,34485.0
2019-06-19 15:10:00,293.49,293.71,293.36,293.66,53147.0,267.0892,267.2894,266.9709,267.2439,53147.0
2019-06-19 15:15:00,293.66,293.69,293.46,293.67,75658.0,267.2439,267.2712,267.0619,267.253,75658.0
2019-06-19 15:20:00,293.66,293.75,293.49,293.61,119931.0,267.2439,267.3258,267.0892,267.1984,119931.0
2019-06-19 15:25:00,293.61,293.66,293.44,293.5,50090.0,267.1984,267.2439,267.0437,267.0983,50090.0
2019-06-19 15:30:00,293.52,293.69,293.45,293.55,507683.0,267.1165,267.2712,267.0528,267.1438,507683.0
2019-06-19 15:35:00,293.54,293.54,293.18,293.18,68918.0,267.1347,267.1347,266.8071,266.8071,68918.0
2019-06-19 15:40:00,293.22,293.81,293.14,293.53,74775.0,266.8435,267.3804,266.7707,267.1256,74775.0
2019-06-19 15:45:00,293.56,293.89,293.56,293.6,51968.0,267.1529,267.4533,267.1529,267.1893,51968.0
2019-06-19 15:50:00,293.61,293.89,293.6,293.7,63217.0,267.1984,267.4533,267.1893,267.2803,63217.0
2019-06-19 15:55:00,293.69,293.75,293.3,293.3,226216.0,267.2712,267.3258,266.9163,266.9163,226216.0
2019-06-20 09:30:00,296.32,296.43,296.04,296.04,125402.0,269.6647,269.7648,269.4098,269.4098,125402.0
2019-06-20 09:35:00,296.06,296.13,295.91,296.13,58723.0,269.428,269.4918,269.2915,269.4918,58723.0
2019-06-20 09:40:00,296.12,296.21,296.03,296.05,59181.0,269.4827,269.5646,269.4007,269.4189,59181.0
2019-06-20 09:45:00,296.07,296.18,295.93,296.17,69725.0,269.4372,269.5373,269.3097,269.5282,69725.0
2019-06-20 09:50:00,296.17,296.36,296.13,296.35,41765.0,269.5282,269.7011,269.4918,269.692,41765.0
2019-06-20 09:55:00,296.36,296.39,296.08,296.09,53884.0,269.7011,269.7284,269.4463,269.4554,53884.0
2019-06-20 10:00:00,296.13,296.29,296.02,296.26,39367.0,269.4918,269.6374,269.3916,269.6101,39367.0
2019-06-20 10:05:00,296.27,296.27,296.06,296.09,28531.0,269.6192,269.6192,269.428,269.4554,28531.0
2019-06-20 10:10:00,296.09,296.38,296.04,296.12,81402.0,269.4554,269.7193,269.4098,269.4827,81402.0
2019-06-20 10:15:00,296.14,296.17,295.77,295.78,40369.0,269.5009,269.5282,269.1641,269.1732,40369.0
2019-06-20 10:20:00,295.77,295.81,295.55,295.81,34530.0,269.1641,269.2005,268.9639,269.2005,34530.0
2019-06-20 10:25:00,295.83,295.94,295.61,295.63,57114.0,269.2187,269.3188,269.0185,269.0367,57114.0
2019-06-20 10:30:00,295.68,295.71,295.55,295.56,33270.0,269.0822,269.1095,268.9639,268.973,33270.0
2019-06-20 10:35:00,295.57,295.61,295.33,295.44,49318.0,268.9821,269.0185,268.7637,268.8638,49318.0
2019-06-20 10:40:00,295.43,295.58,295.37,295.58,26910.0,268.8547,268.9912,268.8001,268.9912,26910.0
2019-06-20 10:45:00,295.58,295.69,295.48,295.62,27459.0,268.9912,269.0913,268.9002,269.0276,27459.0
2019-06-20 10:50:00,295.61,295.74,295.59,295.61,18922.0,269.0185,269.1368,269.0003,269.0185,18922.0
2019-06-20 10:55:00,295.61,295.63,295.25,295.25,63681.0,269.0185,269.0367,268.6909,268.6909,63681.0
2019-06-20 11:00:00,295.28,295.52,295.18,295.29,60008.0,268.7182,268.9366,268.6272,268.7273,60008.0
2019-06-20 11:05:00,295.3,295.52,295.25,295.45,17003.0,268.7364,268.9366,268.6909,268.8729,17003.0
2019-06-20 11:10:00,295.48,295.48,295.25,295.26,18986.0,268.9002,268.9002,268.6909,268.7,18986.0
2019-06-20 11:15:00,295.23,295.23,294.95,295.01,10660.0,268.6727,268.6727,268.4179,268.4725,10660.0
2019-06-20 11:20:00,295.01,295.16,294.96,295.12,13973.0,268.4725,268.609,268.427,268.5726,13973.0
2019-06-20 11:25:00,295.13,295.16,294.92,294.96,91280.0,268.5817,268.609,268.3906,268.427,91280.0
2019-06-20 11:30:00,294.96,295.1,294.88,294.88,7532.0,268.427,268.5544,268.3542,268.3542,7532.0
2019-06-20 11:35:00,294.91,295.02,294.9,295.01,15227.0,268.3815,268.4816,268.3724,268.4725,15227.0
2019-06-20 11:40:00,295.03,295.14,294.89,295.11,22873.0,268.4907,268.5908,268.3633,268.5635,22873.0
2019-06-20 11:45:00,295.09,295.31,295.07,295.26,8756.0,268.5453,268.7455,268.5271,268.7,8756.0
2019-06-20 11:50:00,295.31,295.36,295.3,295.34,8669.0,268.7455,268.791,268.7364,268.7728,8669.0
2019-06-20 11:55:00,295.36,295.38,295.2,295.22,13272.0,268.791,268.8092,268.6454,268.6636,13272.0
2019-06-20 12:00:00,295.25,295.27,295.09,295.1,17496.0,268.6909,268.7091,268.5453,268.5544,17496.0
2019-06-20 12:05:00,295.11,295.16,294.93,294.93,42239.0,268.5635,268.609,268.3997,268.3997,42239.0
2019-06-20 12:10:00,294.92,294.92,294.31,294.34,45634.0,268.3906,268.3906,267.8355,267.8628,45634.0
2019-06-20 12:15:00,294.3,294.33,293.87,294.03,33696.0,267.8264,267.8537,267.4351,267.5807,33696.0
2019-06-20 12:20:00,294.01,294.59,293.95,294.59,61783.0,267.5625,268.0903,267.5079,268.0903,61783.0
2019-06-20 12:25:00,294.58,294.77,294.48,294.74,33877.0,268.0812,268.2541,267.9902,268.2268,33877.0
2019-06-20 12:30:00,294.74,294.92,294.67,294.67,31079.0,268.2268,268.3906,268.1631,268.1631,31079.0
2019-06-20 12:35:00,294.65,294.66,294.5,294.56,8745.0,268.1449,268.154,268.0084,268.063,8745.0
2019-06-20 12:40:00,294.54,294.8,294.51,294.75,15907.0,268.0448,268.2814,268.0175,268.2359,15907.0
2019-06-20 12:45:00,294.76,294.85,294.69,294.8,11097.0,268.245,268.3269,268.1813,268.2814,11097.0
2019-06-20 12:50:00,294.85,294.88,294.67,294.67,47137.0,268.3269,268.3542,268.1631,268.1631,47137.0
2019-06-20 12:55:00,294.66,295.0,294.6,294.92,18892.0,268.154,268.4634,268.0994,268.3906,18892.0
2019-06-20 13:00:00,294.95,295.02,294.81,294.91,9891.0,268.4179,268.4816,268.2905,268.3815,9891.0
2019-06-20 13:05:00,294.95,295.09,294.89,295.07,11433.0,268.4179,268.5453,268.3633,268.5271,11433.0
2019-06-20 13:10:00,295.07,295.09,294.97,295.04,10737.0,268.5271,268.5453,268.4361,268.4998,10737.0
2019-06-20 13:15:00,295.05,295.11,294.96,295.11,20507.0,268.5089,268.5635,268.427,268.5635,20507.0
2019-06-20 13:20:00,295.1,295.25,295.05,295.24,21667.0,268.5544,268.6909,268.5089,268.6818,21667.0
2019-06-20 13:25:00,295.26,295.5,295.22,295.48,19389.0,268.7,268.9184,268.6636,268.9002,19389.0
2019-06-20 13:30:00,295.49,295.53,295.43,295.44,28409.0,268.9093,268.9457,268.8547,268.8638,28409.0
2019-06-20 13:35:00,295.44,295.44,295.32,295.35,17985.0,268.8638,268.8638,268.7546,268.7819,17985.0
2019-06-20 13:40:00,295.34,295.37,295.23,295.27,12861.0,268.7728,268.8001,268.6727,268.7091,12861.0
2019-06-20 13:45:00,295.27,295.3,295.22,295.3,13434.0,268.7091,268.7364,268.6636,268.7364,13434.0
2019-06-20 13:50:00,295.3,295.32,295.18,295.19,14677.0,268.7364,268.7546,268.6272,268.6363,14677.0
2019-06-20 13:55:00,295.21,295.33,295.17,295.27,15315.0,268.6545,268.7637,268.6181,268.7091,15315.0
2019-06-20 14:00:00,295.26,295.42,295.17,295.33,28188.0,268.7,268.8456,268.6181,268.7637,28188.0
2019-06-20 14:05:00,295.34,295.49,295.31,295.45,11961.0,268.7728,268.9093,268.7455,268.8729,11961.0
2019-06-20 14:10:00,295.47,295.49,295.37,295.41,22736.0,268.8911,268.9093,268.8001,268.8365,22736.0
2019-06-20 14:15:00,295.37,295.61,295.36,295.6,41535.0,268.8001,269.0185,268.791,269.0094,41535.0
2019-06-20 14:20:00,295.59,295.61,295.48,295.48,26254.0,269.0003,269.0185,268.9002,268.9002,26254.0
2019-06-20 14:25:00,295.51,295.53,295.46,295.51,30272.0,268.9275,268.9457,268.882,268.9275,30272.0
2019-06-20 14:30:00,295.48,295.59,295.47,295.54,55945.0,268.9002,269.0003,268.8911,268.9548,55945.0
2019-06-20 14:35:00,295.57,295.62,295.56,295.59,19185.0,268.9821,269.0276,268.973,269.0003,19185.0
2019-06-20 14:40:00,295.59,295.72,295.58,295.62,15383.0,269.0003,269.1186,268.9912,269.0276,15383.0
2019-06-20 14:45:00,295.64,295.75,295.64,295.73,13795.0,269.0458,269.1459,269.0458,269.1277,13795.0
2019-06-20 14:50:00,295.72,295.8,295.67,295.76,47214.0,269.1186,269.1914,269.0731,269.155,47214.0
2019-06-20 14:55:00,295.76,295.8,295.69,295.76,34639.0,269.155,269.1914,269.0913,269.155,34639.0
2019-06-20 15:00:00,295.78,295.78,295.62,295.65,43488.0,269.1732,269.1732,269.0276,269.0549,43488.0
2019-06-20 15:05:00,295.65,295.65,295.48,295.6,136464.0,269.0549,269.0549,268.9002,269.0094,136464.0
2019-06-20 15:10:00,295.6,295.77,295.6,295.76,19731.0,269.0094,269.1641,269.0094,269.155,19731.0
2019-06-20 15:15:00,295.76,295.85,295.67,295.84,45382.0,269.155,269.2369,269.0731,269.2278,45382.0
2019-06-20 15:20:00,295.85,295.98,295.82,295.84,27066.0,269.2369,269.3552,269.2096,269.2278,27066.0
2019-06-20 15:25:00,295.85,295.99,295.84,295.95,26846.0,269.2369,269.3643,269.2278,269.3279,26846.0
2019-06-20 15:30:00,295.93,295.95,295.78,295.82,46013.0,269.3097,269.3279,269.1732,269.2096,46013.0
2019-06-20 15:35:00,295.82,296.0,295.82,295.97,40443.0,269.2096,269.3734,269.2096,269.3461,40443.0
2019-06-20 15:40:00,295.97,296.27,295.97,296.25,52191.0,269.3461,269.6192,269.3461,269.601,52191.0
2019-06-20 15:45:00,296.23,296.41,296.17,296.41,61778.0,269.5828,269.7466,269.5282,269.7466,61778.0
2019-06-20 15:50:00,296.4,296.47,296.3,296.46,75271.0,269.7375,269.8012,269.6465,269.7921,75271.0
2019-06-20 15:55:00,296.46,296.57,296.09,296.09,287093.0,269.7921,269.8922,269.4554,269.4554,287093.0
2019-06-21 09:30:00,295.83,296.02,295.65,295.77,144432.0,269.2187,269.3916,269.0549,269.1641,144432.0
2019-06-21 09:35:00,295.76,295.88,295.7,295.81,11431.0,269.155,269.2642,269.1004,269.2005,11431.0
2019-06-21 09:40:00,295.83,296.05,295.76,295.77,93470.0,269.2187,269.4189,269.155,269.1641,93470.0
2019-06-21 09:45:00,295.8,295.8,295.54,295.54,23165.0,269.1914,269.1914,268.9548,268.9548,23165.0
2019-06-21 09:50:00,295.53,295.7,295.47,295.68,50966.0,268.9457,269.1004,268.8911,269.0822,50966.0
2019-06-21 09:55:00,295.66,295.86,295.62,295.71,35554.0,269.064,269.246,269.0276,269.1095,35554.0
2019-06-21 10:00:00,295.7,295.76,295.5,295.67,46791.0,269.1004,269.155,268.9184,269.0731,46791.0
2019-06-21 10:05:00,295.68,295.85,295.66,295.78,33115.0,269.0822,269.2369,269.064,269.1732,33115.0
2019-06-21 10:10:00,295.77,295.8,295.65,295.73,25667.0,269.1641,269.1914,269.0549,269.1277,25667.0
2019-06-21 10:15:00,295.75,295.84,295.62,295.77,15792.0,269.1459,269.2278,269.0276,269.1641,15792.0
2019-06-21 10:20:00,295.78,295.91,295.76,295.87,20214.0,269.1732,269.2915,269.155,269.2551,20214.0
2019-06-21 10:25:00,295.89,295.92,295.79,295.91,16378.0,269.2733,269.3006,269.1823,269.2915,16378.0
2019-06-21 10:30:00,295.95,296.11,295.89,296.11,19343.0,269.3279,269.4736,269.2733,269.4736,19343.0
2019-06-21 10:35:00,296.08,296.08,295.83,295.93,30640.0,269.4463,269.4463,269.2187,269.3097,30640.0
2019-06-21 10:40:00,295.93,296.31,295.93,296.22,13483.0,269.3097,269.6556,269.3097,269.5737,13483.0
2019-06-21 10:45:00,296.25,296.4,296.08,296.31,36673.0,269.601,269.7375,269.4463,269.6556,36673.0
2019-06-21 10:50:00,296.28,296.31,296.21,296.21,8865.0,269.6283,269.6556,269.5646,269.5646,8865.0
2019-06-21 10:55:00,296.23,296.23,296.08,296.14,13723.0,269.5828,269.5828,269.4463,269.5009,13723.0
2019-06-21 11:00:00,296.14,296.59,296.14,296.56,52326.0,269.5009,269.9104,269.5009,269.8831,52326.0
2019-06-21 11:05:00,296.56,297.2,296.54,296.93,53462.0,269.8831,270.4655,269.8649,270.2198,53462.0
2019-06-21 11:10:00,296.92,296.92,296.68,296.74,37133.0,270.2107,270.2107,269.9923,270.0469,37133.0
2019-06-21 11:15:00,296.69,296.79,296.58,296.79,8898.0,270.0014,270.0924,269.9013,270.0924,8898.0
2019-06-21 11:20:00,296.74,296.89,296.73,296.75,15216.0,270.0469,270.1834,270.0378,270.056,15216.0
2019-06-21 11:25:00,296.57,296.62,296.44,296.57,17310.0,269.8922,269.9377,269.7739,269.8922,17310.0
2019-06-21 11:30:00,296.52,296.76,296.51,296.69,37344.0,269.8467,270.0651,269.8376,270.0014,37344.0
2019-06-21 11:35:00,296.7,296.8,296.45,296.52,31902.0,270.0105,270.1015,269.783,269.8467,31902.0
2019-06-21 11:40:00,296.49,296.61,296.35,296.38,10922.0,269.8194,269.9286,269.692,269.7193,10922.0
2019-06-21 11:45:00,296.36,296.39,296.23,296.23,10576.0,269.7011,269.7284,269.5828,269.5828,10576.0
2019-06-21 11:50:00,296.26,296.28,296.04,296.12,13660.0,269.6101,269.6283,269.4098,269.4827,13660.0
2019-06-21 11:55:00,296.09,296.2,296.08,296.2,7148.0,269.4554,269.5555,269.4463,269.5555,7148.0
2019-06-21 12:00:00,296.16,296.33,296.16,296.32,11922.0,269.5191,269.6738,269.5191,269.6647,11922.0
2019-06-21 12:05:00,296.3,296.33,296.13,296.21,14523.0,269.6465,269.6738,269.4918,269.5646,14523.0
2019-06-21 12:10:00,296.13,296.15,296.02,296.06,13555.0,269.4918,269.51,269.3916,269.428,13555.0
2019-06-21 12:15:00,296.08,296.12,295.84,295.84,25292.0,269.4463,269.4827,269.2278,269.2278,25292.0
2019-06-21 12:20:00,295.87,295.95,295.84,295.86,36301.0,269.2551,269.3279,269.2278,269.246,36301.0
2019-06-21 12:25:00,295.87,296.02,295.87,296.02,7324.0,269.2551,269.3916,269.2551,269.3916,7324.0
2019-06-21 12:30:00,296.0,296.03,295.95,295.98,6153.0,269.3734,269.4007,269.3279,269.3552,6153.0
2019-06-21 12:35:00,295.98,296.07,295.84,296.05,28135.0,269.3552,269.4372,269.2278,269.4189,28135.0
2019-06-21 12:40:00,295.99,296.05,295.91,296.0,10161.0,269.3643,269.4189,269.2915,269.3734,10161.0
2019-06-21 12:45:00,296.0,296.22,295.99,296.17,13105.0,269.3734,269.5737,269.3643,269.5282,13105.0
2019-06-21 12:50:00,296.19,296.21,296.1,296.2,24929.0,269.5464,269.5646,269.4645,269.5555,24929.0
2019-06-21 12:55:00,296.18,296.18,296.03,296.1,3636.0,269.5373,269.5373,269.4007,269.4645,3636.0
2019-06-21 13:00:00,296.1,296.21,295.96,296.1,44365.0,269.4645,269.5646,269.337,269.4645,44365.0
2019-06-21 13:05:00,296.09,296.11,296.06,296.08,7126.0,269.4554,269.4736,269.428,269.4463,7126.0
2019-06-21 13:10:00,296.08,296.14,296.05,296.06,13648.0,269.4463,269.5009,269.4189,269.428,13648.0
2019-06-21 13:15:00,296.07,296.1,296.01,296.05,5692.0,269.4372,269.4645,269.3825,269.4189,5692.0
2019-06-21 13:20:00,296.04,296.07,295.85,295.9,13282.0,269.4098,269.4372,269.2369,269.2824,13282.0
2019-06-21 13:25:00,295.94,296.06,295.9,296.05,4710.0,269.3188,269.428,269.2824,269.4189,4710.0
2019-06-21 13:30:00,296.08,296.15,296.07,296.11,19986.0,269.4463,269.51,269.4372,269.4736,19986.0
2019-06-21 13:35:00,296.1,296.14,296.04,296.1,8542.0,269.4645,269.5009,269.4098,269.4645,8542.0
2019-06-21 13:40:00,296.1,296.15,296.05,296.11,9908.0,269.4645,269.51,269.4189,269.4736,9908.0
2019-06-21 13:45:00,296.09,296.14,296.08,296.12,7020.0,269.4554,269.5009,269.4463,269.4827,7020.0
2019-06-21 13:50:00,296.12,296.15,296.09,296.14,9256.0,269.4827,269.51,269.4554,269.5009,9256.0
2019-06-21 13:55:00,296.14,296.21,296.11,296.2,7673.0,269.5009,269.5646,269.4736,269.5555,7673.0
2019-06-21 14:00:00,296.19,296.35,296.19,296.24,29045.0,269.5464,269.692,269.5464,269.5919,29045.0
2019-06-21 14:05:00,296.19,296.21,296.08,296.1,4951.0,269.5464,269.5646,269.4463,269.4645,4951.0
2019-06-21 14:10:00,296.1,296.11,295.97,295.99,6491.0,269.4645,269.4736,269.3461,269.3643,6491.0
2019-06-21 14:15:00,296.02,296.03,296.0,296.03,47604.0,269.3916,269.4007,269.3734,269.4007,47604.0
2019-06-21 14:20:00,296.03,296.05,295.94,296.0,29165.0,269.4007,269.4189,269.3188,269.3734,29165.0
2019-06-21 14:25:00,296.01,296.13,296.0,296.13,32932.0,269.3825,269.4918,269.3734,269.4918,32932.0
2019-06-21 14:30:00,296.12,296.26,296.06,296.24,22114.0,269.4827,269.6101,269.428,269.5919,22114.0
2019-06-21 14:35:00,296.25,296.26,296.14,296.15,39813.0,269.601,269.6101,269.5009,269.51,39813.0
2019-06-21 14:40:00,296.17,296.24,296.14,296.17,22437.0,269.5282,269.5919,269.5009,269.5282,22437.0
2019-06-21 14:45:00,296.17,296.31,296.14,296.31,19680.0,269.5282,269.6556,269.5009,269.6556,19680.0
2019-06-21 14:50:00,296.28,296.35,296.25,296.25,27494.0,269.6283,269.692,269.601,269.601,27494.0
2019-06-21 14:55:00,296.25,296.29,296.21,296.22,59467.0,269.601,269.6374,269.5646,269.5737,59467.0
2019-06-21 15:00:00,296.22,296.29,296.19,296.24,36325.0,269.5737,269.6374,269.5464,269.5919,36325.0
2019-06-21 15:05:00,296.22,296.48,296.18,296.46,46893.0,269.5737,269.8103,269.5373,269.7921,46893.0
2019-06-21 15:10:00,296.46,296.5,296.42,296.48,29282.0,269.7921,269.8285,269.7557,269.8103,29282.0
2019-06-21 15:15:00,296.48,296.57,296.43,296.51,31585.0,269.8103,269.8922,269.7648,269.8376,31585.0
2019-06-21 15:20:00,296.52,296.54,296.33,296.33,28936.0,269.8467,269.8649,269.6738,269.6738,28936.0
2019-06-21 15:25:00,296.35,296.38,296.29,296.3,25428.0,269.692,269.7193,269.6374,269.6465,25428.0
2019-06-21 15:30:00,296.32,296.37,296.12,296.16,24239.0,269.6647,269.7102,269.4827,269.5191,24239.0
2019-06-21 15:35:00,296.17,296.3,296.15,296.26,24627.0,269.5282,269.6465,269.51,269.6101,24627.0
2019-06-21 15:40:00,296.29,296.53,296.29,296.48,53057.0,269.6374,269.8558,269.6374,269.8103,53057.0
2019-06-21 15:45:00,296.49,296.57,296.28,296.41,51361.0,269.8194,269.8922,269.6283,269.7466,51361.0
2019-06-21 15:50:00,296.41,296.41,296.04,296.05,52407.0,269.7466,269.7466,269.4098,269.4189,52407.0
2019-06-21 15:55:00,296.05,296.13,295.62,295.77,288568.0,269.4189,269.4918,269.0276,269.1641,288568.0
2019-06-24 09:30:00,295.91,296.17,295.89,296.02,76620.0,269.2915,269.5282,269.2733,269.3916,76620.0
2019-06-24 09:35:00,295.96,295.96,295.78,295.89,29661.0,269.337,269.337,269.1732,269.2733,29661.0
2019-06-24 09:40:00,295.92,296.07,295.88,295.89,20343.0,269.3006,269.4372,269.2642,269.2733,20343.0
2019-06-24 09:45:00,295.85,296.01,295.72,295.9,17773.0,269.2369,269.3825,269.1186,269.2824,17773.0
2019-06-24 09:50:00,295.89,295.98,295.66,295.69,10511.0,269.2733,269.3552,269.064,269.0913,10511.0
2019-06-24 09:55:00,295.7,295.75,295.58,295.59,18192.0,269.1004,269.1459,268.9912,269.0003,18192.0
2019-06-24 10:00:00,295.58,295.89,295.57,295.89,48339.0,268.9912,269.2733,268.9821,269.2733,48339.0
2019-06-24 10:05:00,295.91,296.13,295.91,296.06,11740.0,269.2915,269.4918,269.2915,269.428,11740.0
2019-06-24 10:10:00,296.08,296.22,296.08,296.16,40170.0,269.4463,269.5737,269.4463,269.5191,40170.0
2019-06-24 10:15:00,296.21,296.21,296.07,296.16,28125.0,269.5646,269.5646,269.4372,269.5191,28125.0
2019-06-24 10:20:00,296.17,296.17,296.05,296.08,26584.0,269.5282,269.5282,269.4189,269.4463,26584.0
2019-06-24 10:25:00,296.07,296.23,296.0,296.23,40817.0,269.4372,269.5828,269.3734,269.5828,40817.0
2019-06-24 10:30:00,296.27,296.27,296.07,296.14,32402.0,269.6192,269.6192,269.4372,269.5009,32402.0
2019-06-24 10:35:00,296.14,296.15,296.01,296.02,17660.0,269.5009,269.51,269.3825,269.3916,17660.0
2019-06-24 10:40:00,296.02,296.07,295.94,296.07,20013.0,269.3916,269.4372,269.3188,269.4372,20013.0
2019-06-24 10:45:00,296.11,296.18,295.9,295.92,34474.0,269.4736,269.5373,269.2824,269.3006,34474.0
2019-06-24 10:50:00,295.93,295.99,295.87,295.9,45191.0,269.3097,269.3643,269.2551,269.2824,45191.0
2019-06-24 10:55:00,295.88,295.93,295.75,295.88,45533.0,269.2642,269.3097,269.1459,269.2642,45533.0
2019-06-24 11:00:00,295.92,296.08,295.86,296.05,17919.0,269.3006,269.4463,269.246,269.4189,17919.0
2019-06-24 11:05:00,296.06,296.13,295.98,296.04,44465.0,269.428,269.4918,269.3552,269.4098,44465.0
2019-06-24 11:10:00,296.07,296.08,295.99,296.05,22980.0,269.4372,269.4463,269.3643,269.4189,22980.0
2019-06-24 11:15:00,296.07,296.11,295.82,295.85,15120.0,269.4372,269.4736,269.2096,269.2369,15120.0
2019-06-24 11:20:00,295.86,295.87,295.73,295.85,21675.0,269.246,269.2551,269.1277,269.2369,21675.0
2019-06-24 11:25:00,295.89,296.07,295.88,296.07,17092.0,269.2733,269.4372,269.2642,269.4372,17092.0
2019-06-24 11:30:00,296.02,296.11,295.95,296.08,19145.0,269.3916,269.4736,269.3279,269.4463,19145.0
2019-06-24 11:35:00,296.03,296.11,295.98,296.07,22598.0,269.4007,269.4736,269.3552,269.4372,22598.0
2019-06-24 11:40:00,296.09,296.12,296.01,296.05,14019.0,269.4554,269.4827,269.3825,269.4189,14019.0
2019-06-24 11:45:00,296.04,296.13,295.94,296.08,25188.0,269.4098,269.4918,269.3188,269.4463,25188.0
2019-06-24 11:50:00,296.1,296.18,296.02,296.04,47030.0,269.4645,269.5373,269.3916,269.4098,47030.0
2019-06-24 11:55:00,296.07,296.08,295.89,295.91,8569.0,269.4372,269.4463,269.2733,269.2915,8569.0
2019-06-24 12:00:00,295.97,296.04,295.89,295.99,28462.0,269.3461,269.4098,269.2733,269.3643,28462.0
2019-06-24 12:05:00,295.98,295.99,295.87,295.89,22034.0,269.3552,269.3643,269.2551,269.2733,22034.0
2019-06-24 12:10:00,295.9,295.98,295.81,295.98,31482.0,269.2824,269.3552,269.2005,269.3552,31482.0
2019-06-24 12:15:00,295.95,296.0,295.95,295.95,5220.0,269.3279,269.3734,269.3279,269.3279,5220.0
2019-06-24 12:20:00,295.94,296.0,295.9,295.97,22055.0,269.3188,269.3734,269.2824,269.3461,22055.0
2019-06-24 12:25:00,295.99,295.99,295.85,295.86,8547.0,269.3643,269.3643,269.2369,269.246,8547.0
2019-06-24 12:30:00,295.87,295.9,295.82,295.85,16944.0,269.2551,269.2824,269.2096,269.2369,16944.0
2019-06-24 12:35:00,295.87,295.92,295.84,295.89,29138.0,269.2551,269.3006,269.2278,269.2733,29138.0
2019-06-24 12:40:00,295.87,295.9,295.79,295.82,11325.0,269.2551,269.2824,269.1823,269.2096,11325.0
2019-06-24 12:45:00,295.82,295.86,295.8,295.83,18820.0,269.2096,269.246,269.1914,269.2187,18820.0
2019-06-24 12:50:00,295.85,295.94,295.83,295.87,51917.0,269.2369,269.3188,269.2187,269.2551,51917.0
2019-06-24 12:55:00,295.86,295.9,295.82,295.83,17886.0,269.246,269.2824,269.2096,269.2187,17886.0
2019-06-24 13:00:00,295.84,295.86,295.77,295.78,22606.0,269.2278,269.246,269.1641,269.1732,22606.0
2019-06-24 13:05:00,295.79,295.84,295.77,295.77,10358.0,269.1823,269.2278,269.1641,269.1641,10358.0
2019-06-24 13:10:00,295.77,295.85,295.73,295.75,155373.0,269.1641,269.2369,269.1277,269.1459,155373.0
2019-06-24 13:15:00,295.77,295.83,295.75,295.81,30337.0,269.1641,269.2187,269.1459,269.2005,30337.0
2019-06-24 13:20:00,295.8,295.81,295.75,295.76,16405.0,269.1914,269.2005,269.1459,269.155,16405.0
2019-06-24 13:25:00,295.77,295.81,295.73,295.74,29160.0,269.1641,269.2005,269.1277,269.1368,29160.0
2019-06-24 13:30:00,295.74,295.77,295.73,295.74,85146.0,269.1368,269.1641,269.1277,269.1368,85146.0
2019-06-24 13:35:00,295.74,295.89,295.74,295.88,28131.0,269.1368,269.2733,269.1368,269.2642,28131.0
2019-06-24 13:40:00,295.87,295.87,295.66,295.68,29808.0,269.2551,269.2551,269.064,269.0822,29808.0
2019-06-24 13:45:00,295.69,295.69,295.58,295.61,14098.0,269.0913,269.0913,268.9912,269.0185,14098.0
2019-06-24 13:50:00,295.59,295.6,295.45,295.46,16184.0,269.0003,269.0094,268.8729,268.882,16184.0
2019-06-24 13:55:00,295.48,295.58,295.47,295.56,21044.0,268.9002,268.9912,268.8911,268.973,21044.0
2019-06-24 14:00:00,295.57,295.61,295.54,295.6,24370.0,268.9821,269.0185,268.9548,269.0094,24370.0
2019-06-24 14:05:00,295.61,295.68,295.61,295.65,9197.0,269.0185,269.0822,269.0185,269.0549,9197.0
2019-06-24 14:10:00,295.63,295.69,295.61,295.62,22160.0,269.0367,269.0913,269.0185,269.0276,22160.0
2019-06-24 14:15:00,295.62,295.66,295.52,295.54,14166.0,269.0276,269.064,268.9366,268.9548,14166.0
2019-06-24 14:20:00,295.52,295.6,295.47,295.54,29183.0,268.9366,269.0094,268.8911,268.9548,29183.0
2019-06-24 14:25:00,295.53,295.53,295.42,295.49,25091.0,268.9457,268.9457,268.8456,268.9093,25091.0
2019-06-24 14:30:00,295.47,295.61,295.47,295.53,36709.0,268.8911,269.0185,268.8911,268.9457,36709.0
2019-06-24 14:35:00,295.54,295.61,295.5,295.58,11812.0,268.9548,269.0185,268.9184,268.9912,11812.0
2019-06-24 14:40:00,295.56,295.58,295.44,295.45,25288.0,268.973,268.9912,268.8638,268.8729,25288.0
2019-06-24 14:45:00,295.45,295.53,295.41,295.47,44698.0,268.8729,268.9457,268.8365,268.8911,44698.0
2019-06-24 14:50:00,295.49,295.6,295.49,295.55,21992.0,268.9093,269.0094,268.9093,268.9639,21992.0
2019-06-24 14:55:00,295.55,295.65,295.54,295.57,32619.0,268.9639,269.0549,268.9548,268.9821,32619.0
2019-06-24 15:00:00,295.57,295.63,295.45,295.52,49370.0,268.9821,269.0367,268.8729,268.9366,49370.0
2019-06-24 15:05:00,295.55,295.61,295.41,295.42,41576.0,268.9639,269.0185,268.8365,268.8456,41576.0
2019-06-24 15:10:00,295.43,295.61,295.34,295.57,65817.0,268.8547,269.0185,268.7728,268.9821,65817.0
2019-06-24 15:15:00,295.57,295.58,295.47,295.47,35497.0,268.9821,268.9912,268.8911,268.8911,35497.0
2019-06-24 15:20:00,295.49,295.66,295.46,295.64,48227.0,268.9093,269.064,268.882,269.0458,48227.0
2019-06-24 15:25:00,295.65,295.65,295.46,295.46,60322.0,269.0549,269.0549,268.882,268.882,60322.0
2019-06-24 15:30:00,295.48,295.53,295.37,295.39,31433.0,268.9002,268.9457,268.8001,268.8183,31433.0
2019-06-24 15:35:00,295.42,295.53,295.37,295.44,47054.0,268.8456,268.9457,268.8001,268.8638,47054.0
2019-06-24 15:40:00,295.44,295.56,295.44,295.54,66972.0,268.8638,268.973,268.8638,268.9548,66972.0
2019-06-24 15:45:00,295.53,295.55,295.38,295.39,68653.0,268.9457,268.9639,268.8092,268.8183,68653.0
2019-06-24 15:50:00,295.39,295.49,295.33,295.35,91706.0,268.8183,268.9093,268.7637,268.7819,91706.0
2019-06-24 15:55:00,295.36,295.45,295.15,295.32,292483.0,268.791,268.8729,268.5999,268.7546,292483.0
2019-06-25 09:30:00,295.35,295.41,295.18,295.22,71863.0,268.7819,268.8365,268.6272,268.6636,71863.0
2019-06-25 09:35:00,295.23,295.27,294.41,294.53,163510.0,268.6727,268.7091,267.9265,268.0357,163510.0
2019-06-25 09:40:00,294.5,294.64,294.42,294.53,33700.0,268.0084,268.1358,267.9356,268.0357,33700.0
2019-06-25 09:45:00,294.58,294.7,294.38,294.46,29995.0,268.0812,268.1904,267.8992,267.972,29995.0
2019-06-25 09:50:00,294.46,294.86,294.41,294.81,51973.0,267.972,268.336,267.9265,268.2905,51973.0
2019-06-25 09:55:00,294.81,294.86,294.71,294.72,9132.0,268.2905,268.336,268.1995,268.2086,9132.0
2019-06-25 10:00:00,294.76,294.81,294.61,294.61,20642.0,268.245,268.2905,268.1085,268.1085,20642.0
2019-06-25 10:05:00,294.61,294.72,294.56,294.71,9825.0,268.1085,268.2086,268.063,268.1995,9825.0
2019-06-25 10:10:00,294.73,294.73,294.36,294.51,17150.0,268.2177,268.2177,267.881,268.0175,17150.0
2019-06-25 10:15:00,294.48,294.49,294.24,294.26,12296.0,267.9902,267.9993,267.7718,267.79,12296.0
2019-06-25 10:20:00,294.2,294.23,294.04,294.21,30898.0,267.7354,267.7627,267.5898,267.7445,30898.0
2019-06-25 10:25:00,294.21,294.47,294.21,294.45,22467.0,267.7445,267.9811,267.7445,267.9629,22467.0
2019-06-25 10:30:00,294.45,294.57,294.26,294.3,11263.0,267.9629,268.0721,267.79,267.8264,11263.0
2019-06-25 10:35:00,294.35,294.35,294.02,294.05,71557.0,267.8719,267.8719,267.5716,267.5989,71557.0
2019-06-25 10:40:00,294.08,294.26,294.08,294.13,18645.0,267.6262,267.79,267.6262,267.6717,18645.0
2019-06-25 10:45:00,294.15,294.28,293.98,293.99,13078.0,267.6899,267.8082,267.5352,267.5443,13078.0
2019-06-25 10:50:00,294.01,294.26,293.94,294.02,16309.0,267.5625,267.79,267.4988,267.5716,16309.0
2019-06-25 10:55:00,294.02,294.1,293.89,294.1,17922.0,267.5716,267.6444,267.4533,267.6444,17922.0
2019-06-25 11:00:00,294.1,294.15,293.92,294.02,11984.0,267.6444,267.6899,267.4806,267.5716,11984.0
2019-06-25 11:05:00,294.02,294.12,293.91,294.06,74197.0,267.5716,267.6626,267.4715,267.608,74197.0
2019-06-25 11:10:00,294.15,294.23,294.12,294.23,9679.0,267.6899,267.7627,267.6626,267.7627,9679.0
2019-06-25 11:15:00,294.28,294.42,294.2,294.4,13161.0,267.8082,267.9356,267.7354,267.9174,13161.0
2019-06-25 11:20:00,294.37,294.49,294.33,294.43,11066.0,267.8901,267.9993,267.8537,267.9447,11066.0
2019-06-25 11:25:00,294.45,294.49,294.27,294.27,21262.0,267.9629,267.9993,267.7991,267.7991,21262.0
2019-06-25 11:30:00,294.29,294.38,294.16,294.19,24416.0,267.8173,267.8992,267.699,267.7263,24416.0
2019-06-25 11:35:00,294.17,294.18,294.1,294.1,8158.0,267.7081,267.7172,267.6444,267.6444,8158.0
2019-06-25 11:40:00,294.12,294.29,294.11,294.25,6061.0,267.6626,267.8173,267.6535,267.7809,6061.0
2019-06-25 11:45:00,294.25,294.26,294.13,294.2,9232.0,267.7809,267.79,267.6717,267.7354,9232.0
2019-06-25 11:50:00,294.2,294.22,294.14,294.2,12759.0,267.7354,267.7536,267.6808,267.7354,12759.0
2019-06-25 11:55:00,294.18,294.22,294.14,294.21,5655.0,267.7172,267.7536,267.6808,267.7445,5655.0
2019-06-25 12:00:00,294.19,294.22,294.13,294.19,4000.0,267.7263,267.7536,267.6717,267.7263,4000.0
2019-06-25 12:05:00,294.23,294.43,294.23,294.35,142682.0,267.7627,267.9447,267.7627,267.8719,142682.0
2019-06-25 12:10:00,294.34,294.47,294.34,294.44,12217.0,267.8628,267.9811,267.8628,267.9538,12217.0
2019-06-25 12:15:00,294.41,294.43,294.25,294.28,7022.0,267.9265,267.9447,267.7809,267.8082,7022.0
2019-06-25 12:20:00,294.28,294.29,294.18,294.18,4186.0,267.8082,267.8173,267.7172,267.7172,4186.0
2019-06-25 12:25:00,294.29,294.29,294.06,294.2,44622.0,267.8173,267.8173,267.608,267.7354,44622.0
2019-06-25 12:30:00,294.26,294.26,294.05,294.06,6167.0,267.79,267.79,267.5989,267.608,6167.0
2019-06-25 12:35:00,294.09,294.09,293.55,293.55,28319.0,267.6353,267.6353,267.1438,267.1438,28319.0
2019-06-25 12:40:00,293.59,293.61,293.49,293.51,5179.0,267.1802,267.1984,267.0892,267.1074,5179.0
2019-06-25 12:45:00,293.5,293.71,293.44,293.71,10860.0,267.0983,267.2894,267.0437,267.2894,10860.0
2019-06-25 12:50:00,293.7,293.73,293.62,293.71,14454.0,267.2803,267.3076,267.2075,267.2894,14454.0
2019-06-25 12:55:00,293.74,293.74,293.6,293.6,6554.0,267.3167,267.3167,267.1893,267.1893,6554.0
2019-06-25 13:00:00,293.58,293.58,292.96,293.44,82898.0,267.1711,267.1711,266.6069,267.0437,82898.0
2019-06-25 13:05:00,293.41,293.62,293.34,293.62,26936.0,267.0164,267.2075,266.9527,267.2075,26936.0
2019-06-25 13:10:00,293.59,293.72,293.55,293.55,9354.0,267.1802,267.2985,267.1438,267.1438,9354.0
2019-06-25 13:15:00,293.6,293.68,293.43,293.6,20463.0,267.1893,267.2621,267.0346,267.1893,20463.0
2019-06-25 13:20:00,293.58,293.68,293.46,293.53,19510.0,267.1711,267.2621,267.0619,267.1256,19510.0
2019-06-25 13:25:00,293.53,293.83,293.51,293.78,14291.0,267.1256,267.3986,267.1074,267.3531,14291.0
2019-06-25 13:30:00,293.76,293.96,293.67,293.95,15665.0,267.3349,267.517,267.253,267.5079,15665.0
2019-06-25 13:35:00,294.0,294.14,293.76,293.85,23611.0,267.5534,267.6808,267.3349,267.4168,23611.0
2019-06-25 13:40:00,293.91,293.96,293.84,293.86,16468.0,267.4715,267.517,267.4077,267.4259,16468.0
2019-06-25 13:45:00,293.87,293.98,293.83,293.87,20224.0,267.4351,267.5352,267.3986,267.4351,20224.0
2019-06-25 13:50:00,293.89,293.96,293.58,293.68,67720.0,267.4533,267.517,267.1711,267.2621,67720.0
2019-06-25 13:55:00,293.68,293.69,293.51,293.51,9414.0,267.2621,267.2712,267.1074,267.1074,9414.0
2019-06-25 14:00:00,293.54,293.56,293.42,293.42,19158.0,267.1347,267.1529,267.0255,267.0255,19158.0
2019-06-25 14:05:00,293.43,293.54,293.36,293.52,9052.0,267.0346,267.1347,266.9709,267.1165,9052.0
2019-06-25 14:10:00,293.49,293.57,293.41,293.55,9697.0,267.0892,267.162,267.0164,267.1438,9697.0
2019-06-25 14:15:00,293.56,293.63,293.54,293.57,16812.0,267.1529,267.2166,267.1347,267.162,16812.0
2019-06-25 14:20:00,293.56,293.57,293.27,293.27,30159.0,267.1529,267.162,266.889,266.889,30159.0
2019-06-25 14:25:00,293.26,293.32,293.16,293.17,21412.0,266.8799,266.9345,266.7889,266.798,21412.0
2019-06-25 14:30:00,293.14,293.17,292.85,292.88,14848.0,266.7707,266.798,266.5068,266.5341,14848.0
2019-06-25 14:35:00,292.88,292.89,292.42,292.65,17185.0,266.5341,266.5432,266.1155,266.3248,17185.0
2019-06-25 14:40:00,292.62,292.69,292.46,292.54,29930.0,266.2975,266.3612,266.1519,266.2247,29930.0
2019-06-25 14:45:00,292.51,292.77,292.51,292.77,5336.0,266.1974,266.434,266.1974,266.434,5336.0
2019-06-25 14:50:00,292.79,292.81,292.7,292.8,6512.0,266.4522,266.4704,266.3703,266.4613,6512.0
2019-06-25 14:55:00,292.84,293.06,292.81,292.97,21716.0,266.4977,266.6979,266.4704,266.616,21716.0
2019-06-25 15:00:00,292.99,293.08,292.94,293.05,16980.0,266.6342,266.7161,266.5887,266.6888,16980.0
2019-06-25 15:05:00,293.06,293.22,293.06,293.15,23874.0,266.6979,266.8435,266.6979,266.7798,23874.0
2019-06-25 15:10:00,293.2,293.2,292.71,292.73,18306.0,266.8253,266.8253,266.3794,266.3976,18306.0
2019-06-25 15:15:00,292.76,292.77,292.63,292.65,15781.0,266.4249,266.434,266.3066,266.3248,15781.0
2019-06-25 15:20:00,292.65,292.98,292.63,292.98,25498.0,266.3248,266.6251,266.3066,266.6251,25498.0
2019-06-25 15:25:00,292.98,293.11,292.87,292.99,26920.0,266.6251,266.7434,266.525,266.6342,26920.0
2019-06-25 15:30:00,292.97,293.06,292.76,292.84,21312.0,266.616,266.6979,266.4249,266.4977,21312.0
2019-06-25 15:35:00,292.86,293.05,292.84,292.92,24346.0,266.5159,266.6888,266.4977,266.5705,24346.0
2019-06-25 15:40:00,292.94,292.97,292.64,292.64,25253.0,266.5887,266.616,266.3157,266.3157,25253.0
2019-06-25 15:45:00,292.63,292.86,292.4,292.53,64739.0,266.3066,266.5159,266.0973,266.2156,64739.0
2019-06-25 15:50:00,292.49,292.57,292.34,292.5,81054.0,266.1792,266.252,266.0427,266.1883,81054.0
2019-06-25 15:55:00,292.46,292.72,292.3,292.45,154358.0,266.1519,266.3885,266.0063,266.1428,154358.0
2019-06-26 09:30:00,293.42,293.71,293.36,293.52,67295.0,267.0255,267.2894,266.9709,267.1165,67295.0
2019-06-26 09:35:00,293.56,293.99,293.54,293.89,34424.0,267.1529,267.5443,267.1347,267.4533,34424.0
2019-06-26 09:40:00,293.93,293.93,293.62,293.62,18546.0,267.4897,267.4897,267.2075,267.2075,18546.0
2019-06-26 09:45:00,293.64,293.66,293.2,293.22,30731.0,267.2257,267.2439,266.8253,266.8435,30731.0
2019-06-26 09:50:00,293.26,293.26,293.07,293.21,19824.0,266.8799,266.8799,266.707,266.8344,19824.0
2019-06-26 09:55:00,293.23,293.33,293.05,293.24,24606.0,266.8526,266.9436,266.6888,266.8617,24606.0
2019-06-26 10:00:00,293.24,293.28,293.11,293.21,15022.0,266.8617,266.8981,266.7434,266.8344,15022.0
2019-06-26 10:05:00,293.19,293.21,293.0,293.04,21932.0,266.8162,266.8344,266.6433,266.6797,21932.0
2019-06-26 10:10:00,293.05,293.08,292.84,292.86,42437.0,266.6888,266.7161,266.4977,266.5159,42437.0
2019-06-26 10:15:00,292.86,292.91,292.78,292.79,40378.0,266.5159,266.5614,266.4431,266.4522,40378.0
2019-06-26 10:20:00,292.79,292.88,292.74,292.75,38279.0,266.4522,266.5341,266.4067,266.4158,38279.0
2019-06-26 10:25:00,292.75,293.04,292.74,292.94,27011.0,266.4158,266.6797,266.4067,266.5887,27011.0
2019-06-26 10:30:00,292.98,293.17,292.98,293.17,23363.0,266.6251,266.798,266.6251,266.798,23363.0
2019-06-26 10:35:00,293.25,293.26,293.08,293.13,10062.0,266.8708,266.8799,266.7161,266.7616,10062.0
2019-06-26 10:40:00,293.11,293.18,293.06,293.06,15768.0,266.7434,266.8071,266.6979,266.6979,15768.0
2019-06-26 10:45:00,293.1,293.41,293.1,293.4,19702.0,266.7343,267.0164,266.7343,267.0073,19702.0
2019-06-26 10:50:00,293.4,293.45,293.14,293.14,15277.0,267.0073,267.0528,266.7707,266.7707,15277.0
2019-06-26 10:55:00,293.11,293.31,293.06,293.3,17827.0,266.7434,266.9254,266.6979,266.9163,17827.0
2019-06-26 11:00:00,293.29,293.47,293.27,293.46,24042.0,266.9072,267.071,266.889,267.0619,24042.0
2019-06-26 11:05:00,293.44,293.46,293.28,293.34,15873.0,267.0437,267.0619,266.8981,266.9527,15873.0
2019-06-26 11:10:00,293.31,293.34,292.93,292.93,14942.0,266.9254,266.9527,266.5796,266.5796,14942.0
2019-06-26 11:15:00,292.92,293.04,292.9,292.91,34164.0,266.5705,266.6797,266.5523,266.5614,34164.0
2019-06-26 11:20:00,292.93,293.07,292.9,293.03,14681.0,266.5796,266.707,266.5523,266.6706,14681.0
2019-06-26 11:25:00,293.03,293.11,292.99,293.11,21934.0,266.6706,266.7434,266.6342,266.7434,21934.0
2019-06-26 11:30:00,293.16,293.16,292.9,292.98,12052.0,266.7889,266.7889,266.5523,266.6251,12052.0
2019-06-26 11:35:00,292.99,293.03,292.86,292.94,65889.0,266.6342,266.6706,266.5159,266.5887,65889.0
2019-06-26 11:40:00,292.93,292.98,292.81,292.96,9336.0,266.5796,266.6251,266.4704,266.6069,9336.0
2019-06-26 11:45:00,292.94,293.05,292.93,293.0,11147.0,266.5887,266.6888,266.5796,266.6433,11147.0
2019-06-26 11:50:00,293.02,293.03,292.81,292.89,13651.0,266.6615,266.6706,266.4704,266.5432,13651.0
2019-06-26 11:55:00,292.9,293.1,292.89,293.1,25583.0,266.5523,266.7343,266.5432,266.7343,25583.0
2019-06-26 12:00:00,293.21,293.23,293.01,293.04,12504.0,266.8344,266.8526,266.6524,266.6797,12504.0
2019-06-26 12:05:00,293.04,293.19,293.03,293.18,40154.0,266.6797,266.8162,266.6706,266.8071,40154.0
2019-06-26 12:10:00,293.17,293.26,293.13,293.15,15792.0,266.798,266.8799,266.7616,266.7798,15792.0
2019-06-26 12:15:00,293.14,293.14,293.02,293.06,30288.0,266.7707,266.7707,266.6615,266.6979,30288.0
2019-06-26 12:20:00,293.08,293.08,292.84,292.97,15089.0,266.7161,266.7161,266.4977,266.616,15089.0
2019-06-26 12:25:00,292.98,293.11,292.96,293.07,39889.0,266.6251,266.7434,266.6069,266.707,39889.0
2019-06-26 12:30:00,293.08,293.13,293.03,293.11,11130.0,266.7161,266.7616,266.6706,266.7434,11130.0
2019-06-26 12:35:00,293.11,293.24,293.1,293.18,62671.0,266.7434,266.8617,266.7343,266.8071,62671.0
2019-06-26 12:40:00,293.19,293.37,293.17,293.33,43760.0,266.8162,266.98,266.798,266.9436,43760.0
2019-06-26 12:45:00,293.34,293.35,293.14,293.14,102381.0,266.9527,266.9618,266.7707,266.7707,102381.0
2019-06-26 12:50:00,293.14,293.19,293.05,293.17,24985.0,266.7707,266.8162,266.6888,266.798,24985.0
2019-06-26 12:55:00,293.17,293.22,293.12,293.17,19314.0,266.798,266.8435,266.7525,266.798,19314.0
2019-06-26 13:00:00,293.21,293.21,293.02,293.05,5739.0,266.8344,266.8344,266.6615,266.6888,5739.0
2019-06-26 13:05:00,293.03,293.07,292.92,292.93,13263.0,266.6706,266.707,266.5705,266.5796,13263.0
2019-06-26 13:10:00,292.94,292.95,292.84,292.94,14978.0,266.5887,266.5978,266.4977,266.5887,14978.0
2019-06-26 13:15:00,292.91,293.03,292.88,292.89,13161.0,266.5614,266.6706,266.5341,266.5432,13161.0
2019-06-26 13:20:00,292.87,292.97,292.87,292.87,8648.0,266.525,266.616,266.525,266.525,8648.0
2019-06-26 13:25:00,292.87,292.95,292.71,292.71,15018.0,266.525,266.5978,266.3794,266.3794,15018.0
2019-06-26 13:30:00,292.71,292.72,292.57,292.61,13712.0,266.3794,266.3885,266.252,266.2884,13712.0
2019-06-26 13:35:00,292.59,292.71,292.47,292.65,19104.0,266.2702,266.3794,266.161,266.3248,19104.0
2019-06-26 13:40:00,292.65,292.67,292.53,292.64,8736.0,266.3248,266.343,266.2156,266.3157,8736.0
2019-06-26 13:45:00,292.62,292.65,292.37,292.55,48349.0,266.2975,266.3248,266.07,266.2338,48349.0
2019-06-26 13:50:00,292.53,292.58,292.47,292.49,9955.0,266.2156,266.2611,266.161,266.1792,9955.0
2019-06-26 13:55:00,292.58,292.65,292.58,292.64,9460.0,266.2611,266.3248,266.2611,266.3157,9460.0
2019-06-26 14:00:00,292.67,292.72,292.66,292.68,27958.0,266.343,266.3885,266.3339,266.3521,27958.0
2019-06-26 14:05:00,292.67,292.76,292.61,292.66,12929.0,266.343,266.4249,266.2884,266.3339,12929.0
2019-06-26 14:10:00,292.66,292.82,292.66,292.78,9741.0,266.3339,266.4795,266.3339,266.4431,9741.0
2019-06-26 14:15:00,292.81,292.81,292.66,292.69,28607.0,266.4704,266.4704,266.3339,266.3612,28607.0
2019-06-26 14:20:00,292.72,292.8,292.63,292.63,40266.0,266.3885,266.4613,266.3066,266.3066,40266.0
2019-06-26 14:25:00,292.66,292.66,292.46,292.66,20178.0,266.3339,266.3339,266.1519,266.3339,20178.0
2019-06-26 14:30:00,292.66,292.66,292.42,292.49,31406.0,266.3339,266.3339,266.1155,266.1792,31406.0
2019-06-26 14:35:00,292.48,292.48,292.32,292.36,17046.0,266.1701,266.1701,266.0245,266.0609,17046.0
2019-06-26 14:40:00,292.38,292.41,292.11,292.18,82194.0,266.0791,266.1064,265.8334,265.8971,82194.0
2019-06-26 14:45:00,292.21,292.29,292.17,292.24,19085.0,265.9244,265.9972,265.888,265.9517,19085.0
2019-06-26 14:50:00,292.25,292.28,292.02,292.1,43962.0,265.9608,265.9881,265.7515,265.8243,43962.0
2019-06-26 14:55:00,292.14,292.46,292.11,292.38,61281.0,265.8607,266.1519,265.8334,266.0791,61281.0
2019-06-26 15:00:00,292.4,292.6,292.4,292.51,21897.0,266.0973,266.2793,266.0973,266.1974,21897.0
2019-06-26 15:05:00,292.53,292.53,292.36,292.47,17991.0,266.2156,266.2156,266.0609,266.161,17991.0
2019-06-26 15:10:00,292.44,292.5,292.33,292.48,17096.0,266.1337,266.1883,266.0336,266.1701,17096.0
2019-06-26 15:15:00,292.45,292.54,292.35,292.43,14027.0,266.1428,266.2247,266.0518,266.1246,14027.0
2019-06-26 15:20:00,292.43,292.53,292.37,292.5,16460.0,266.1246,266.2156,266.07,266.1883,16460.0
2019-06-26 15:25:00,292.49,292.57,292.34,292.34,60064.0,266.1792,266.252,266.0427,266.0427,60064.0
2019-06-26 15:30:00,292.31,292.44,292.27,292.33,67697.0,266.0154,266.1337,265.979,266.0336,67697.0
2019-06-26 15:35:00,292.34,292.58,292.33,292.56,11115.0,266.0427,266.2611,266.0336,266.2429,11115.0
2019-06-26 15:40:00,292.58,292.73,292.53,292.53,22046.0,266.2611,266.3976,266.2156,266.2156,22046.0
2019-06-26 15:45:00,292.52,292.59,292.44,292.53,38577.0,266.2065,266.2702,266.1337,266.2156,38577.0
2019-06-26 15:50:00,292.54,292.59,292.36,292.36,34379.0,266.2247,266.2702,266.0609,266.0609,34379.0
2019-06-26 15:55:00,292.36,292.52,292.09,292.12,134642.0,266.0609,266.2065,265.8152,265.8425,134642.0
2019-06-27 09:30:00,292.99,293.4,292.9,293.36,97358.0,266.6342,267.0073,266.5523,266.9709,97358.0
2019-06-27 09:35:00,293.35,293.35,292.98,292.98,29865.0,266.9618,266.9618,266.6251,266.6251,29865.0
2019-06-27 09:40:00,292.99,293.33,292.99,293.32,13370.0,266.6342,266.9436,266.6342,266.9345,13370.0
2019-06-27 09:45:00,293.4,293.47,293.28,293.35,25647.0,267.0073,267.071,266.8981,266.9618,25647.0
2019-06-27 09:50:00,293.35,293.59,293.34,293.52,17145.0,266.9618,267.1802,266.9527,267.1165,17145.0
2019-06-27 09:55:00,293.54,293.63,293.54,293.54,14336.0,267.1347,267.2166,267.1347,267.1347,14336.0
2019-06-27 10:00:00,293.47,293.52,293.23,293.37,13069.0,267.071,267.1165,266.8526,266.98,13069.0
2019-06-27 10:05:00,293.4,293.45,293.21,293.32,9783.0,267.0073,267.0528,266.8344,266.9345,9783.0
2019-06-27 10:10:00,293.33,293.33,293.14,293.22,10527.0,266.9436,266.9436,266.7707,266.8435,10527.0
2019-06-27 10:15:00,293.22,293.26,293.04,293.26,10056.0,266.8435,266.8799,266.6797,266.8799,10056.0
2019-06-27 10:20:00,293.28,293.42,293.26,293.38,29793.0,266.8981,267.0255,266.8799,266.9891,29793.0
2019-06-27 10:25:00,293.38,293.38,293.24,293.29,22693.0,266.9891,266.9891,266.8617,266.9072,22693.0
2019-06-27 10:30:00,293.35,293.5,293.27,293.27,29555.0,266.9618,267.0983,266.889,266.889,29555.0
2019-06-27 10:35:00,293.22,293.29,293.22,293.28,7995.0,266.8435,266.9072,266.8435,266.8981,7995.0
2019-06-27 10:40:00,293.28,293.28,293.09,293.11,12645.0,266.8981,266.8981,266.7252,266.7434,12645.0
2019-06-27 10:45:00,293.13,293.29,292.95,293.21,23783.0,266.7616,266.9072,266.5978,266.8344,23783.0
2019-06-27 10:50:00,293.21,293.24,293.13,293.16,39171.0,266.8344,266.8617,266.7616,266.7889,39171.0
2019-06-27 10:55:00,293.07,293.23,293.03,293.23,16857.0,266.707,266.8526,266.6706,266.8526,16857.0
2019-06-27 11:00:00,293.23,293.26,293.14,293.23,11776.0,266.8526,266.8799,266.7707,266.8526,11776.0
2019-06-27 11:05:00,293.21,293.35,293.19,293.28,10931.0,266.8344,266.9618,266.8162,266.8981,10931.0
2019-06-27 11:10:00,293.27,293.37,293.1,293.14,11933.0,266.889,266.98,266.7343,266.7707,11933.0
2019-06-27 11:15:00,293.14,293.24,292.61,292.91,93626.0,266.7707,266.8617,266.2884,266.5614,93626.0
2019-06-27 11:20:00,292.88,293.0,292.67,292.7,19478.0,266.5341,266.6433,266.343,266.3703,19478.0
2019-06-27 11:25:00,292.68,292.91,292.68,292.78,36218.0,266.3521,266.5614,266.3521,266.4431,36218.0
2019-06-27 11:30:00,292.72,292.84,292.64,292.75,8651.0,266.3885,266.4977,266.3157,266.4158,8651.0
2019-06-27 11:35:00,292.77,292.95,292.7,292.94,5332.0,266.434,266.5978,266.3703,266.5887,5332.0
2019-06-27 11:40:00,292.93,293.03,292.91,292.99,7714.0,266.5796,266.6706,266.5614,266.6342,7714.0
2019-06-27 11:45:00,292.96,293.02,292.88,293.01,6267.0,266.6069,266.6615,266.5341,266.6524,6267.0
2019-06-27 11:50:00,293.02,293.03,292.96,292.98,2006.0,266.6615,266.6706,266.6069,266.6251,2006.0
2019-06-27 11:55:00,292.99,293.05,292.87,293.01,17938.0,266.6342,266.6888,266.525,266.6524,17938.0
2019-06-27 12:00:00,293.02,293.05,292.93,293.03,18700.0,266.6615,266.6888,266.5796,266.6706,18700.0
2019-06-27 12:05:00,293.05,293.23,293.04,293.22,22689.0,266.6888,266.8526,266.6797,266.8435,22689.0
2019-06-27 12:10:00,293.27,293.45,293.27,293.34,40494.0,266.889,267.0528,266.889,266.9527,40494.0
2019-06-27 12:15:00,293.37,293.47,293.32,293.39,17099.0,266.98,267.071,266.9345,266.9982,17099.0
2019-06-27 12:20:00,293.39,293.42,293.32,293.37,11506.0,266.9982,267.0255,266.9345,266.98,11506.0
2019-06-27 12:25:00,293.39,293.4,293.3,293.3,9082.0,266.9982,267.0073,266.9163,266.9163,9082.0
2019-06-27 12:30:00,293.32,293.5,293.31,293.48,19520.0,266.9345,267.0983,266.9254,267.0801,19520.0
2019-06-27 12:35:00,293.5,293.53,293.43,293.53,44738.0,267.0983,267.1256,267.0346,267.1256,44738.0
2019-06-27 12:40:00,293.56,293.57,293.39,293.4,7200.0,267.1529,267.162,266.9982,267.0073,7200.0
2019-06-27 12:45:00,293.36,293.46,293.35,293.46,4155.0,266.9709,267.0619,266.9618,267.0619,4155.0
2019-06-27 12:50:00,293.45,293.47,293.34,293.38,11843.0,267.0528,267.071,266.9527,266.9891,11843.0
2019-06-27 12:55:00,293.37,293.45,293.33,293.42,7255.0,266.98,267.0528,266.9436,267.0255,7255.0
2019-06-27 13:00:00,293.39,293.48,293.39,293.44,6666.0,266.9982,267.0801,266.9982,267.0437,6666.0
2019-06-27 13:05:00,293.48,293.51,293.44,293.48,4800.0,267.0801,267.1074,267.0437,267.0801,4800.0
2019-06-27 13:10:00,293.43,293.47,293.41,293.43,10382.0,267.0346,267.071,267.0164,267.0346,10382.0
2019-06-27 13:15:00,293.43,293.5,293.39,293.4,6461.0,267.0346,267.0983,266.9982,267.0073,6461.0
2019-06-27 13:20:00,293.38,293.58,293.38,293.57,13840.0,266.9891,267.1711,266.9891,267.162,13840.0
2019-06-27 13:25:00,293.52,293.6,293.52,293.6,12220.0,267.1165,267.1893,267.1165,267.1893,12220.0
2019-06-27 13:30:00,293.59,293.69,293.58,293.68,17115.0,267.1802,267.2712,267.1711,267.2621,17115.0
2019-06-27 13:35:00,293.69,293.73,293.62,293.66,38765.0,267.2712,267.3076,267.2075,267.2439,38765.0
2019-06-27 13:40:00,293.66,293.73,293.6,293.71,22112.0,267.2439,267.3076,267.1893,267.2894,22112.0
2019-06-27 13:45:00,293.7,293.71,293.62,293.65,14803.0,267.2803,267.2894,267.2075,267.2348,14803.0
2019-06-27 13:50:00,293.64,293.67,293.57,293.58,14237.0,267.2257,267.253,267.162,267.1711,14237.0
2019-06-27 13:55:00,293.59,293.6,293.52,293.55,16561.0,267.1802,267.1893,267.1165,267.1438,16561.0
2019-06-27 14:00:00,293.52,293.58,293.47,293.51,18110.0,267.1165,267.1711,267.071,267.1074,18110.0
2019-06-27 14:05:00,293.52,293.58,293.47,293.56,9924.0,267.1165,267.1711,267.071,267.1529,9924.0
2019-06-27 14:10:00,293.54,293.7,293.54,293.63,14619.0,267.1347,267.2803,267.1347,267.2166,14619.0
2019-06-27 14:15:00,293.62,293.65,293.6,293.64,20708.0,267.2075,267.2348,267.1893,267.2257,20708.0
2019-06-27 14:20:00,293.64,293.65,293.59,293.61,7090.0,267.2257,267.2348,267.1802,267.1984,7090.0
2019-06-27 14:25:00,293.6,293.64,293.56,293.61,9979.0,267.1893,267.2257,267.1529,267.1984,9979.0
2019-06-27 14:30:00,293.61,293.72,293.61,293.63,16908.0,267.1984,267.2985,267.1984,267.2166,16908.0
2019-06-27 14:35:00,293.64,293.65,293.56,293.57,20360.0,267.2257,267.2348,267.1529,267.162,20360.0
2019-06-27 14:40:00,293.58,293.59,293.49,293.51,8121.0,267.1711,267.1802,267.0892,267.1074,8121.0
2019-06-27 14:45:00,293.53,293.53,293.44,293.47,70779.0,267.1256,267.1256,267.0437,267.071,70779.0
2019-06-27 14:50:00,293.49,293.5,293.44,293.47,23120.0,267.0892,267.0983,267.0437,267.071,23120.0
2019-06-27 14:55:00,293.46,293.48,293.3,293.34,32393.0,267.0619,267.0801,266.9163,266.9527,32393.0
2019-06-27 15:00:00,293.35,293.48,293.33,293.36,25263.0,266.9618,267.0801,266.9436,266.9709,25263.0
2019-06-27 15:05:00,293.37,293.38,293.3,293.31,13350.0,266.98,266.9891,266.9163,266.9254,13350.0
2019-06-27 15:10:00,293.32,293.46,293.29,293.4,14226.0,266.9345,267.0619,266.9072,267.0073,14226.0
2019-06-27 15:15:00,293.41,293.42,293.23,293.29,10111.0,267.0164,267.0255,266.8526,266.9072,10111.0
2019-06-27 15:20:00,293.29,293.31,293.23,293.28,10184.0,266.9072,266.9254,266.8526,266.8981,10184.0
2019-06-27 15:25:00,293.29,293.35,293.28,293.32,10259.0,266.9072,266.9618,266.8981,266.9345,10259.0
2019-06-27 15:30:00,293.33,293.33,293.14,293.25,60761.0,266.9436,266.9436,266.7707,266.8708,60761.0
2019-06-27 15:35:00,293.25,293.45,293.18,293.42,73707.0,266.8708,267.0528,266.8071,267.0255,73707.0
2019-06-27 15:40:00,293.43,293.57,293.43,293.54,77301.0,267.0346,267.162,267.0346,267.1347,77301.0
2019-06-27 15:45:00,293.54,293.59,293.43,293.43,93432.0,267.1347,267.1802,267.0346,267.0346,93432.0
2019-06-27 15:50:00,293.42,293.51,293.32,293.35,117950.0,267.0255,267.1074,266.9345,266.9618,117950.0
2019-06-27 15:55:00,293.35,293.61,293.2,293.21,264508.0,266.9618,267.1984,266.8253,266.8344,264508.0
2019-06-28 09:30:00,294.28,294.51,294.17,294.36,90955.0,267.8082,268.0175,267.7081,267.881,90955.0
2019-06-28 09:35:00,294.35,294.46,294.23,294.3,27096.0,267.8719,267.972,267.7627,267.8264,27096.0
2019-06-28 09:40:00,294.28,294.36,294.23,294.3,32340.0,267.8082,267.881,267.7627,267.8264,32340.0
2019-06-28 09:45:00,294.3,294.3,293.85,293.92,41598.0,267.8264,267.8264,267.4168,267.4806,41598.0
2019-06-28 09:50:00,293.9,293.9,293.71,293.83,19674.0,267.4624,267.4624,267.2894,267.3986,19674.0
2019-06-28 09:55:00,293.82,293.94,293.82,293.92,212665.0,267.3895,267.4988,267.3895,267.4806,212665.0
2019-06-28 10:00:00,293.93,293.98,293.78,293.82,55129.0,267.4897,267.5352,267.3531,267.3895,55129.0
2019-06-28 10:05:00,293.82,294.0,293.82,293.99,20380.0,267.3895,267.5534,267.3895,267.5443,20380.0
2019-06-28 10:10:00,293.97,294.05,293.88,294.01,30514.0,267.5261,267.5989,267.4442,267.5625,30514.0
2019-06-28 10:15:00,294.02,294.03,293.88,293.9,24683.0,267.5716,267.5807,267.4442,267.4624,24683.0
2019-06-28 10:20:00,293.89,293.94,293.83,293.93,27471.0,267.4533,267.4988,267.3986,267.4897,27471.0
2019-06-28 10:25:00,293.93,293.93,293.78,293.81,30056.0,267.4897,267.4897,267.3531,267.3804,30056.0
2019-06-28 10:30:00,293.85,293.88,293.73,293.85,21745.0,267.4168,267.4442,267.3076,267.4168,21745.0
2019-06-28 10:35:00,293.86,293.96,293.85,293.88,10592.0,267.4259,267.517,267.4168,267.4442,10592.0
2019-06-28 10:40:00,293.88,293.99,293.84,293.93,17627.0,267.4442,267.5443,267.4077,267.4897,17627.0
2019-06-28 10:45:00,293.95,294.04,293.93,293.94,11613.0,267.5079,267.5898,267.4897,267.4988,11613.0
2019-06-28 10:50:00,293.97,294.0,293.92,293.95,21150.0,267.5261,267.5534,267.4806,267.5079,21150.0
2019-06-28 10:55:00,293.96,294.14,293.89,294.0,43941.0,267.517,267.6808,267.4533,267.5534,43941.0
2019-06-28 11:00:00,294.0,294.0,293.78,293.8,153079.0,267.5534,267.5534,267.3531,267.3713,153079.0
2019-06-28 11:05:00,293.81,293.92,293.76,293.85,28503.0,267.3804,267.4806,267.3349,267.4168,28503.0
2019-06-28 11:10:00,293.84,293.89,293.81,293.84,10757.0,267.4077,267.4533,267.3804,267.4077,10757.0
2019-06-28 11:15:00,293.84,293.97,293.83,293.95,10043.0,267.4077,267.5261,267.3986,267.5079,10043.0
2019-06-28 11:20:00,293.94,293.98,293.88,293.91,22933.0,267.4988,267.5352,267.4442,267.4715,22933.0
2019-06-28 11:25:00,293.92,294.21,293.91,294.1,206001.0,267.4806,267.7445,267.4715,267.6444,206001.0
2019-06-28 11:30:00,294.05,294.26,294.04,294.23,39402.0,267.5989,267.79,267.5898,267.7627,39402.0
2019-06-28 11:35:00,294.24,294.24,294.12,294.12,15147.0,267.7718,267.7718,267.6626,267.6626,15147.0
2019-06-28 11:40:00,294.12,294.2,294.09,294.19,12099.0,267.6626,267.7354,267.6353,267.7263,12099.0
2019-06-28 11:45:00,294.19,294.27,294.17,294.19,25925.0,267.7263,267.7991,267.7081,267.7263,25925.0
2019-06-28 11:50:00,294.24,294.25,294.18,294.22,31878.0,267.7718,267.7809,267.7172,267.7536,31878.0
2019-06-28 11:55:00,294.22,294.37,294.21,294.25,30104.0,267.7536,267.8901,267.7445,267.7809,30104.0
2019-06-28 12:00:00,294.22,294.43,294.22,294.34,11267.0,267.7536,267.9447,267.7536,267.8628,11267.0
2019-06-28 12:05:00,294.33,294.5,294.31,294.36,23408.0,267.8537,268.0084,267.8355,267.881,23408.0
2019-06-28 12:10:00,294.36,294.4,294.33,294.36,12654.0,267.881,267.9174,267.8537,267.881,12654.0
2019-06-28 12:15:00,294.35,294.48,294.33,294.48,19768.0,267.8719,267.9902,267.8537,267.9902,19768.0
2019-06-28 12:20:00,294.47,294.8,294.47,294.8,62468.0,267.9811,268.2814,267.9811,268.2814,62468.0
2019-06-28 12:25:00,294.82,294.87,294.73,294.73,16473.0,268.2996,268.3451,268.2177,268.2177,16473.0
2019-06-28 12:30:00,294.73,294.75,294.65,294.72,14221.0,268.2177,268.2359,268.1449,268.2086,14221.0
2019-06-28 12:35:00,294.71,294.76,294.65,294.7,13515.0,268.1995,268.245,268.1449,268.1904,13515.0
2019-06-28 12:40:00,294.71,294.76,294.67,294.74,19420.0,268.1995,268.245,268.1631,268.2268,19420.0
2019-06-28 12:45:00,294.76,294.82,294.7,294.78,19671.0,268.245,268.2996,268.1904,268.2632,19671.0
2019-06-28 12:50:00,294.81,294.81,294.67,294.68,10710.0,268.2905,268.2905,268.1631,268.1722,10710.0
2019-06-28 12:55:00,294.67,294.71,294.66,294.7,21266.0,268.1631,268.1995,268.154,268.1904,21266.0
2019-06-28 13:00:00,294.7,294.7,294.57,294.61,34952.0,268.1904,268.1904,268.0721,268.1085,34952.0
2019-06-28 13:05:00,294.6,294.61,294.54,294.56,22676.0,268.0994,268.1085,268.0448,268.063,22676.0
2019-06-28 13:10:00,294.55,294.61,294.51,294.51,45597.0,268.0539,268.1085,268.0175,268.0175,45597.0
2019-06-28 13:15:00,294.5,294.53,294.43,294.48,13912.0,268.0084,268.0357,267.9447,267.9902,13912.0
2019-06-28 13:20:00,294.49,294.5,294.38,294.39,65447.0,267.9993,268.0084,267.8992,267.9083,65447.0
2019-06-28 13:25:00,294.39,294.45,294.39,294.45,11769.0,267.9083,267.9629,267.9083,267.9629,11769.0
2019-06-28 13:30:00,294.46,294.49,294.43,294.46,12358.0,267.972,267.9993,267.9447,267.972,12358.0
2019-06-28 13:35:00,294.46,294.56,294.44,294.51,42346.0,267.972,268.063,267.9538,268.0175,42346.0
2019-06-28 13:40:00,294.52,294.53,294.38,294.39,16754.0,268.0266,268.0357,267.8992,267.9083,16754.0
2019-06-28 13:45:00,294.39,294.39,294.32,294.38,19067.0,267.9083,267.9083,267.8446,267.8992,19067.0
2019-06-28 13:50:00,294.37,294.38,294.25,294.26,22043.0,267.8901,267.8992,267.7809,267.79,22043.0
2019-06-28 13:55:00,294.25,294.3,294.17,294.25,32527.0,267.7809,267.8264,267.7081,267.7809,32527.0
2019-06-28 14:00:00,294.24,294.37,294.2,294.35,35149.0,267.7718,267.8901,267.7354,267.8719,35149.0
2019-06-28 14:05:00,294.34,294.36,294.29,294.32,31754.0,267.8628,267.881,267.8173,267.8446,31754.0
2019-06-28 14:10:00,294.33,294.33,294.21,294.21,21944.0,267.8537,267.8537,267.7445,267.7445,21944.0
2019-06-28 14:15:00,294.21,294.25,294.18,294.22,22911.0,267.7445,267.7809,267.7172,267.7536,22911.0
2019-06-28 14:20:00,294.23,294.33,294.19,294.19,22502.0,267.7627,267.8537,267.7263,267.7263,22502.0
2019-06-28 14:25:00,294.19,294.29,294.19,294.27,30875.0,267.7263,267.8173,267.7263,267.7991,30875.0
2019-06-28 14:30:00,294.28,294.38,294.26,294.29,23528.0,267.8082,267.8992,267.79,267.8173,23528.0
2019-06-28 14:35:00,294.3,294.32,294.23,294.26,26257.0,267.8264,267.8446,267.7627,267.79,26257.0
2019-06-28 14:40:00,294.27,294.37,294.26,294.28,23712.0,267.7991,267.8901,267.79,267.8082,23712.0
2019-06-28 14:45:00,294.25,294.31,294.18,294.2,20390.0,267.7809,267.8355,267.7172,267.7354,20390.0
2019-06-28 14:50:00,294.2,294.24,294.0,294.06,34592.0,267.7354,267.7718,267.5534,267.608,34592.0
2019-06-28 14:55:00,294.04,294.11,293.97,294.03,24154.0,267.5898,267.6535,267.5261,267.5807,24154.0
2019-06-28 15:00:00,294.04,294.09,294.0,294.06,56315.0,267.5898,267.6353,267.5534,267.608,56315.0
2019-06-28 15:05:00,294.04,294.11,294.0,294.09,37020.0,267.5898,267.6535,267.5534,267.6353,37020.0
2019-06-28 15:10:00,294.09,294.16,293.99,294.06,49941.0,267.6353,267.699,267.5443,267.608,49941.0
2019-06-28 15:15:00,294.07,294.1,294.0,294.08,25119.0,267.6171,267.6444,267.5534,267.6262,25119.0
2019-06-28 15:20:00,294.07,294.18,294.04,294.08,24853.0,267.6171,267.7172,267.5898,267.6262,24853.0
2019-06-28 15:25:00,294.08,294.1,293.98,294.0,27359.0,267.6262,267.6444,267.5352,267.5534,27359.0
2019-06-28 15:30:00,293.99,294.23,293.91,294.12,50299.0,267.5443,267.7627,267.4715,267.6626,50299.0
2019-06-28 15:35:00,294.11,294.16,293.96,294.13,76117.0,267.6535,267.699,267.517,267.6717,76117.0
2019-06-28 15:40:00,294.14,294.26,294.12,294.17,49771.0,267.6808,267.79,267.6626,267.7081,49771.0
2019-06-28 15:45:00,294.17,294.29,294.05,294.22,338212.0,267.7081,267.8173,267.5989,267.7536,338212.0
2019-06-28 15:50:00,294.24,294.51,294.18,294.42,184770.0,267.7718,268.0175,267.7172,267.9356,184770.0
2019-06-28 15:55:00,294.44,295.21,294.44,294.74,444855.0,267.9538,268.6545,267.9538,268.2268,444855.0
2019-07-01 09:30:00,298.37,298.88,298.23,298.41,188282.0,271.5303,271.9944,271.4028,271.5667,188282.0
2019-07-01 09:35:00,298.36,298.59,298.36,298.49,32718.0,271.5212,271.7305,271.5212,271.6395,32718.0
2019-07-01 09:40:00,298.49,298.62,298.31,298.38,63121.0,271.6395,271.7578,271.4757,271.5394,63121.0
2019-07-01 09:45:00,298.4,298.48,297.84,297.84,58056.0,271.5576,271.6304,271.0479,271.0479,58056.0
2019-07-01 09:50:00,297.84,297.95,297.78,297.88,34500.0,271.0479,271.148,270.9933,271.0843,34500.0
2019-07-01 09:55:00,297.85,298.02,297.71,297.85,35300.0,271.057,271.2117,270.9296,271.057,35300.0
2019-07-01 10:00:00,297.88,298.21,297.88,298.11,84669.0,271.0843,271.3846,271.0843,271.2936,84669.0
2019-07-01 10:05:00,298.14,298.22,297.93,297.95,52802.0,271.3209,271.3937,271.1298,271.148,52802.0
2019-07-01 10:10:00,297.97,297.97,297.78,297.87,31142.0,271.1662,271.1662,270.9933,271.0752,31142.0
2019-07-01 10:15:00,297.89,297.9,297.71,297.9,51749.0,271.0934,271.1025,270.9296,271.1025,51749.0
2019-07-01 10:20:00,297.88,298.03,297.56,297.57,67566.0,271.0843,271.2208,270.7931,270.8022,67566.0
2019-07-01 10:25:00,297.57,297.62,297.4,297.42,28920.0,270.8022,270.8477,270.6475,270.6657,28920.0
2019-07-01 10:30:00,297.45,297.51,297.18,297.26,44080.0,270.693,270.7476,270.4473,270.5201,44080.0
2019-07-01 10:35:00,297.27,297.55,297.26,297.51,25599.0,270.5292,270.784,270.5201,270.7476,25599.0
2019-07-01 10:40:00,297.52,297.74,297.52,297.69,22828.0,270.7567,270.9569,270.7567,270.9114,22828.0
2019-07-01 10:45:00,297.69,297.78,297.57,297.57,27655.0,270.9114,270.9933,270.8022,270.8022,27655.0
2019-07-01 10:50:00,297.56,297.61,297.46,297.52,25091.0,270.7931,270.8386,270.7021,270.7567,25091.0
2019-07-01 10:55:00,297.51,297.51,297.37,297.45,22764.0,270.7476,270.7476,270.6202,270.693,22764.0
2019-07-01 11:00:00,297.45,297.63,297.41,297.48,38864.0,270.693,270.8568,270.6566,270.7203,38864.0
2019-07-01 11:05:00,297.46,297.47,297.24,297.25,37155.0,270.7021,270.7112,270.5019,270.511,37155.0
2019-07-01 11:10:00,297.27,297.39,297.18,297.22,26272.0,270.5292,270.6384,270.4473,270.4837,26272.0
2019-07-01 11:15:00,297.21,297.41,297.17,297.35,28157.0,270.4746,270.6566,270.4382,270.602,28157.0
2019-07-01 11:20:00,297.33,297.4,297.11,297.14,21817.0,270.5838,270.6475,270.3836,270.4109,21817.0
2019-07-01 11:25:00,297.17,297.24,296.99,297.01,20788.0,270.4382,270.5019,270.2744,270.2926,20788.0
2019-07-01 11:30:00,297.04,297.32,296.98,297.28,42231.0,270.3199,270.5747,270.2653,270.5383,42231.0
2019-07-01 11:35:00,297.28,297.48,297.28,297.45,15189.0,270.5383,270.7203,270.5383,270.693,15189.0
2019-07-01 11:40:00,297.46,297.48,297.13,297.13,25860.0,270.7021,270.7203,270.4018,270.4018,25860.0
2019-07-01 11:45:00,297.16,297.26,297.01,297.08,20224.0,270.4291,270.5201,270.2926,270.3563,20224.0
2019-07-01 11:50:00,297.12,297.29,297.1,297.15,51819.0,270.3927,270.5474,270.3745,270.42,51819.0
2019-07-01 11:55:00,297.15,297.21,297.1,297.13,10556.0,270.42,270.4746,270.3745,270.4018,10556.0
2019-07-01 12:00:00,297.14,297.23,297.1,297.21,11962.0,270.4109,270.4928,270.3745,270.4746,11962.0
2019-07-01 12:05:00,297.2,297.21,297.02,297.11,18300.0,270.4655,270.4746,270.3017,270.3836,18300.0
2019-07-01 12:10:00,297.19,297.28,297.14,297.28,10347.0,270.4564,270.5383,270.4109,270.5383,10347.0
2019-07-01 12:15:00,297.28,297.28,297.1,297.1,26599.0,270.5383,270.5383,270.3745,270.3745,26599.0
2019-07-01 12:20:00,297.1,297.16,296.92,296.92,24081.0,270.3745,270.4291,270.2107,270.2107,24081.0
2019-07-01 12:25:00,296.92,296.93,296.84,296.93,10594.0,270.2107,270.2198,270.1379,270.2198,10594.0
2019-07-01 12:30:00,296.94,296.94,296.84,296.91,20850.0,270.2289,270.2289,270.1379,270.2016,20850.0
2019-07-01 12:35:00,296.94,296.99,296.81,296.81,17117.0,270.2289,270.2744,270.1106,270.1106,17117.0
2019-07-01 12:40:00,296.84,296.9,296.79,296.83,17381.0,270.1379,270.1925,270.0924,270.1288,17381.0
2019-07-01 12:45:00,296.83,296.88,296.75,296.79,24896.0,270.1288,270.1743,270.056,270.0924,24896.0
2019-07-01 12:50:00,296.82,296.83,296.59,296.6,17640.0,270.1197,270.1288,269.9104,269.9195,17640.0
2019-07-01 12:55:00,296.6,296.61,296.33,296.39,27341.0,269.9195,269.9286,269.6738,269.7284,27341.0
2019-07-01 13:00:00,296.42,296.48,296.32,296.35,23950.0,269.7557,269.8103,269.6647,269.692,23950.0
2019-07-01 13:05:00,296.34,296.67,296.33,296.64,40974.0,269.6829,269.9832,269.6738,269.9559,40974.0
2019-07-01 13:10:00,296.63,296.67,296.18,296.36,90214.0,269.9468,269.9832,269.5373,269.7011,90214.0
2019-07-01 13:15:00,296.39,296.4,296.23,296.32,30298.0,269.7284,269.7375,269.5828,269.6647,30298.0
2019-07-01 13:20:00,296.32,296.38,296.21,296.38,15859.0,269.6647,269.7193,269.5646,269.7193,15859.0
2019-07-01 13:25:00,296.39,296.53,296.37,296.53,15386.0,269.7284,269.8558,269.7102,269.8558,15386.0
2019-07-01 13:30:00,296.54,296.55,296.32,296.4,13215.0,269.8649,269.874,269.6647,269.7375,13215.0
2019-07-01 13:35:00,296.43,296.58,296.42,296.48,16671.0,269.7648,269.9013,269.7557,269.8103,16671.0
2019-07-01 13:40:00,296.46,296.53,296.39,296.41,23801.0,269.7921,269.8558,269.7284,269.7466,23801.0
2019-07-01 13:45:00,296.42,296.59,296.4,296.57,9806.0,269.7557,269.9104,269.7375,269.8922,9806.0
2019-07-01 13:50:00,296.54,296.57,296.46,296.52,17388.0,269.8649,269.8922,269.7921,269.8467,17388.0
2019-07-01 13:55:00,296.52,296.58,296.48,296.55,14434.0,269.8467,269.9013,269.8103,269.874,14434.0
2019-07-01 14:00:00,296.59,296.6,296.22,296.28,105122.0,269.9104,269.9195,269.5737,269.6283,105122.0
2019-07-01 14:05:00,296.32,296.33,296.19,296.21,14979.0,269.6647,269.6738,269.5464,269.5646,14979.0
2019-07-01 14:10:00,296.21,296.39,296.11,296.37,35600.0,269.5646,269.7284,269.4736,269.7102,35600.0
2019-07-01 14:15:00,296.37,296.37,296.21,296.21,30972.0,269.7102,269.7102,269.5646,269.5646,30972.0
2019-07-01 14:20:00,296.24,296.27,296.14,296.17,29080.0,269.5919,269.6192,269.5009,269.5282,29080.0
2019-07-01 14:25:00,296.17,296.21,296.05,296.07,20724.0,269.5282,269.5646,269.4189,269.4372,20724.0
2019-07-01 14:30:00,296.06,296.23,296.02,296.22,11955.0,269.428,269.5828,269.3916,269.5737,11955.0
2019-07-01 14:35:00,296.21,296.24,296.06,296.15,19825.0,269.5646,269.5919,269.428,269.51,19825.0
2019-07-01 14:40:00,296.17,296.26,296.13,296.21,18955.0,269.5282,269.6101,269.4918,269.5646,18955.0
2019-07-01 14:45:00,296.23,296.25,296.17,296.21,51799.0,269.5828,269.601,269.5282,269.5646,51799.0
2019-07-01 14:50:00,296.21,296.3,296.17,296.3,20093.0,269.5646,269.6465,269.5282,269.6465,20093.0
2019-07-01 14:55:00,296.3,296.31,296.06,296.08,25546.0,269.6465,269.6556,269.428,269.4463,25546.0
2019-07-01 15:00:00,296.08,296.4,296.05,296.36,67002.0,269.4463,269.7375,269.4189,269.7011,67002.0
2019-07-01 15:05:00,296.36,296.47,296.36,296.45,29290.0,269.7011,269.8012,269.7011,269.783,29290.0
2019-07-01 15:10:00,296.45,296.81,296.45,296.78,42704.0,269.783,270.1106,269.783,270.0833,42704.0
2019-07-01 15:15:00,296.78,296.84,296.73,296.82,42193.0,270.0833,270.1379,270.0378,270.1197,42193.0
2019-07-01 15:20:00,296.81,296.89,296.79,296.89,26096.0,270.1106,270.1834,270.0924,270.1834,26096.0
2019-07-01 15:25:00,296.92,296.97,296.81,296.88,50297.0,270.2107,270.2562,270.1106,270.1743,50297.0
2019-07-01 15:30:00,296.91,297.07,296.9,296.92,39141.0,270.2016,270.3472,270.1925,270.2107,39141.0
2019-07-01 15:35:00,296.94,297.1,296.89,297.09,95190.0,270.2289,270.3745,270.1834,270.3654,95190.0
2019-07-01 15:40:00,297.1,297.21,297.03,297.09,38943.0,270.3745,270.4746,270.3108,270.3654,38943.0
2019-07-01 15:45:00,297.09,297.19,297.0,297.15,20766.0,270.3654,270.4564,270.2835,270.42,20766.0
2019-07-01 15:50:00,297.17,297.4,297.15,297.35,91968.0,270.4382,270.6475,270.42,270.602,91968.0
2019-07-01 15:55:00,297.38,297.46,296.98,297.3,314296.0,270.6293,270.7021,270.2653,270.5565,314296.0
2019-07-02 09:30:00,297.29,297.31,296.82,296.84,112800.0,270.5474,270.5656,270.1197,270.1379,112800.0
2019-07-02 09:35:00,296.83,297.35,296.83,297.33,41862.0,270.1288,270.602,270.1288,270.5838,41862.0
2019-07-02 09:40:00,297.36,297.37,297.08,297.12,40178.0,270.6111,270.6202,270.3563,270.3927,40178.0
2019-07-02 09:45:00,297.15,297.23,296.95,297.01,40064.0,270.42,270.4928,270.238,270.2926,40064.0
2019-07-02 09:50:00,296.98,297.07,296.93,297.03,20992.0,270.2653,270.3472,270.2198,270.3108,20992.0
2019-07-02 09:55:00,297.07,297.13,296.93,296.98,19146.0,270.3472,270.4018,270.2198,270.2653,19146.0
2019-07-02 10:00:00,296.96,297.28,296.93,297.26,20342.0,270.2471,270.5383,270.2198,270.5201,20342.0
2019-07-02 10:05:00,297.25,297.26,297.15,297.17,32313.0,270.511,270.5201,270.42,270.4382,32313.0
2019-07-02 10:10:00,297.16,297.25,297.03,297.2,29021.0,270.4291,270.511,270.3108,270.4655,29021.0
2019-07-02 10:15:00,297.22,297.27,297.13,297.19,18454.0,270.4837,270.5292,270.4018,270.4564,18454.0
2019-07-02 10:20:00,297.2,297.25,297.09,297.2,40244.0,270.4655,270.511,270.3654,270.4655,40244.0
2019-07-02 10:25:00,297.18,297.61,297.18,297.6,36937.0,270.4473,270.8386,270.4473,270.8295,36937.0
2019-07-02 10:30:00,297.6,297.81,297.54,297.73,39088.0,270.8295,271.0206,270.7749,270.9478,39088.0
2019-07-02 10:35:00,297.72,297.75,297.66,297.71,31537.0,270.9387,270.966,270.8841,270.9296,31537.0
2019-07-02 10:40:00,297.71,297.71,297.53,297.55,20112.0,270.9296,270.9296,270.7658,270.784,20112.0
2019-07-02 10:45:00,297.55,297.61,297.45,297.5,29466.0,270.784,270.8386,270.693,270.7385,29466.0
2019-07-02 10:50:00,297.51,297.65,297.47,297.65,31954.0,270.7476,270.875,270.7112,270.875,31954.0
2019-07-02 10:55:00,297.65,297.65,297.47,297.55,18430.0,270.875,270.875,270.7112,270.784,18430.0
2019-07-02 11:00:00,297.55,297.64,297.45,297.54,35962.0,270.784,270.8659,270.693,270.7749,35962.0
2019-07-02 11:05:00,297.55,297.62,297.48,297.49,15178.0,270.784,270.8477,270.7203,270.7294,15178.0
2019-07-02 11:10:00,297.5,297.53,297.39,297.39,19582.0,270.7385,270.7658,270.6384,270.6384,19582.0
2019-07-02 11:15:00,297.38,297.43,297.33,297.41,9963.0,270.6293,270.6748,270.5838,270.6566,9963.0
2019-07-02 11:20:00,297.41,297.49,297.25,297.28,30736.0,270.6566,270.7294,270.511,270.5383,30736.0
2019-07-02 11:25:00,297.3,297.33,297.24,297.27,26291.0,270.5565,270.5838,270.5019,270.5292,26291.0
2019-07-02 11:30:00,297.28,297.3,297.04,297.09,21011.0,270.5383,270.5565,270.3199,270.3654,21011.0
2019-07-02 11:35:00,297.06,297.12,296.81,296.81,25625.0,270.3381,270.3927,270.1106,270.1106,25625.0
2019-07-02 11:40:00,296.77,297.07,296.67,297.03,52262.0,270.0742,270.3472,269.9832,270.3108,52262.0
2019-07-02 11:45:00,296.99,297.18,296.92,297.15,32332.0,270.2744,270.4473,270.2107,270.42,32332.0
2019-07-02 11:50:00,297.18,297.18,297.02,297.08,10220.0,270.4473,270.4473,270.3017,270.3563,10220.0
2019-07-02 11:55:00,297.1,297.17,297.05,297.13,14802.0,270.3745,270.4382,270.329,270.4018,14802.0
2019-07-02 12:00:00,297.12,297.18,296.92,296.94,17870.0,270.3927,270.4473,270.2107,270.2289,17870.0
2019-07-02 12:05:00,296.96,297.18,296.95,297.15,15657.0,270.2471,270.4473,270.238,270.42,15657.0
2019-07-02 12:10:00,297.15,297.18,297.04,297.07,18636.0,270.42,270.4473,270.3199,270.3472,18636.0
2019-07-02 12:15:00,297.06,297.22,297.03,297.17,19226.0,270.3381,270.4837,270.3108,270.4382,19226.0
2019-07-02 12:20:00,297.17,297.23,297.05,297.15,23047.0,270.4382,270.4928,270.329,270.42,23047.0
2019-07-02 12:25:00,297.14,297.14,296.61,296.68,20790.0,270.4109,270.4109,269.9286,269.9923,20790.0
2019-07-02 12:30:00,296.72,296.77,296.37,296.46,28614.0,270.0287,270.0742,269.7102,269.7921,28614.0
2019-07-02 12:35:00,296.46,296.69,296.44,296.65,20148.0,269.7921,270.0014,269.7739,269.965,20148.0
2019-07-02 12:40:00,296.64,296.64,296.5,296.52,23893.0,269.9559,269.9559,269.8285,269.8467,23893.0
2019-07-02 12:45:00,296.54,296.69,296.54,296.69,8216.0,269.8649,270.0014,269.8649,270.0014,8216.0
2019-07-02 12:50:00,296.69,296.72,296.66,296.69,23481.0,270.0014,270.0287,269.9741,270.0014,23481.0
2019-07-02 12:55:00,296.7,296.8,296.63,296.78,14870.0,270.0105,270.1015,269.9468,270.0833,14870.0
2019-07-02 13:00:00,296.76,296.8,296.6,296.77,48754.0,270.0651,270.1015,269.9195,270.0742,48754.0
2019-07-02 13:05:00,296.78,296.93,296.76,296.92,15244.0,270.0833,270.2198,270.0651,270.2107,15244.0
2019-07-02 13:10:00,296.93,296.96,296.84,296.87,17035.0,270.2198,270.2471,270.1379,270.1652,17035.0
2019-07-02 13:15:00,296.88,297.03,296.87,297.01,29306.0,270.1743,270.3108,270.1652,270.2926,29306.0
2019-07-02 13:20:00,297.01,297.11,296.98,297.1,13351.0,270.2926,270.3836,270.2653,270.3745,13351.0
2019-07-02 13:25:00,297.09,297.12,297.04,297.1,95739.0,270.3654,270.3927,270.3199,270.3745,95739.0
2019-07-02 13:30:00,297.12,297.24,297.01,297.21,34537.0,270.3927,270.5019,270.2926,270.4746,34537.0
2019-07-02 13:35:00,297.2,297.27,297.18,297.24,22116.0,270.4655,270.5292,270.4473,270.5019,22116.0
2019-07-02 13:40:00,297.24,297.24,297.13,297.19,39036.0,270.5019,270.5019,270.4018,270.4564,39036.0
2019-07-02 13:45:00,297.19,297.29,297.15,297.28,18853.0,270.4564,270.5474,270.42,270.5383,18853.0
2019-07-02 13:50:00,297.29,297.35,297.21,297.25,15153.0,270.5474,270.602,270.4746,270.511,15153.0
2019-07-02 13:55:00,297.23,297.28,297.2,297.22,32935.0,270.4928,270.5383,270.4655,270.4837,32935.0
2019-07-02 14:00:00,297.25,297.31,297.2,297.3,16368.0,270.511,270.5656,270.4655,270.5565,16368.0
2019-07-02 14:05:00,297.3,297.41,297.26,297.41,24178.0,270.5565,270.6566,270.5201,270.6566,24178.0
2019-07-02 14:10:00,297.4,297.45,297.38,297.45,117308.0,270.6475,270.693,270.6293,270.693,117308.0
2019-07-02 14:15:00,297.44,297.47,297.34,297.34,29229.0,270.6839,270.7112,270.5929,270.5929,29229.0
2019-07-02 14:20:00,297.35,297.39,297.32,297.36,27653.0,270.602,270.6384,270.5747,270.6111,27653.0
2019-07-02 14:25:00,297.36,297.45,297.35,297.38,88001.0,270.6111,270.693,270.602,270.6293,88001.0
2019-07-02 14:30:00,297.38,297.57,297.38,297.48,33498.0,270.6293,270.8022,270.6293,270.7203,33498.0
2019-07-02 14:35:00,297.48,297.48,297.33,297.35,27946.0,270.7203,270.7203,270.5838,270.602,27946.0
2019-07-02 14:40:00,297.35,297.47,297.34,297.46,25335.0,270.602,270.7112,270.5929,270.7021,25335.0
2019-07-02 14:45:00,297.43,297.46,297.34,297.36,33789.0,270.6748,270.7021,270.5929,270.6111,33789.0
2019-07-02 14:50:00,297.36,297.36,297.15,297.17,27165.0,270.6111,270.6111,270.42,270.4382,27165.0
2019-07-02 14:55:00,297.16,297.3,297.11,297.19,30064.0,270.4291,270.5565,270.3836,270.4564,30064.0
2019-07-02 15:00:00,297.2,297.49,297.2,297.42,169397.0,270.4655,270.7294,270.4655,270.6657,169397.0
2019-07-02 15:05:00,297.43,297.56,297.41,297.54,61876.0,270.6748,270.7931,270.6566,270.7749,61876.0
2019-07-02 15:10:00,297.55,297.63,297.14,297.3,113070.0,270.784,270.8568,270.4109,270.5565,113070.0
2019-07-02 15:15:00,297.3,297.48,297.3,297.38,32008.0,270.5565,270.7203,270.5565,270.6293,32008.0
2019-07-02 15:20:00,297.39,297.48,297.37,297.46,129389.0,270.6384,270.7203,270.6202,270.7021,129389.0
2019-07-02 15:25:00,297.47,297.55,297.42,297.43,56707.0,270.7112,270.784,270.6657,270.6748,56707.0
2019-07-02 15:30:00,297.42,297.66,297.41,297.64,57348.0,270.6657,270.8841,270.6566,270.8659,57348.0
2019-07-02 15:35:00,297.62,297.74,297.62,297.7,38793.0,270.8477,270.9569,270.8477,270.9205,38793.0
2019-07-02 15:40:00,297.72,297.73,297.55,297.56,43519.0,270.9387,270.9478,270.784,270.7931,43519.0
2019-07-02 15:45:00,297.56,297.71,297.49,297.5,42870.0,270.7931,270.9296,270.7294,270.7385,42870.0
2019-07-02 15:50:00,297.52,297.81,297.51,297.78,50491.0,270.7567,271.0206,270.7476,270.9933,50491.0
2019-07-02 15:55:00,297.79,298.17,297.77,298.17,119551.0,271.0024,271.3482,270.9842,271.3482,119551.0
2019-07-03 09:30:00,298.89,299.02,298.74,298.77,60149.0,272.0035,272.1218,271.867,271.8943,60149.0
2019-07-03 09:35:00,298.79,299.08,298.78,298.93,40108.0,271.9125,272.1764,271.9034,272.0399,40108.0
2019-07-03 09:40:00,298.93,299.05,298.85,298.99,93285.0,272.0399,272.1491,271.9671,272.0945,93285.0
2019-07-03 09:45:00,299.05,299.16,298.92,298.95,14441.0,272.1491,272.2492,272.0308,272.0581,14441.0
2019-07-03 09:50:00,298.94,299.0,298.84,298.96,14438.0,272.049,272.1036,271.958,272.0672,14438.0
2019-07-03 09:55:00,298.99,299.09,298.94,299.04,16185.0,272.0945,272.1855,272.049,272.14,16185.0
2019-07-03 10:00:00,299.02,299.09,298.96,299.04,35313.0,272.1218,272.1855,272.0672,272.14,35313.0
2019-07-03 10:05:00,299.04,299.09,298.96,299.08,9565.0,272.14,272.1855,272.0672,272.1764,9565.0
2019-07-03 10:10:00,299.1,299.11,298.89,299.03,36540.0,272.1946,272.2037,272.0035,272.1309,36540.0
2019-07-03 10:15:00,299.02,299.22,299.01,299.19,26807.0,272.1218,272.3038,272.1127,272.2765,26807.0
2019-07-03 10:20:00,299.21,299.3,299.16,299.28,22185.0,272.2947,272.3766,272.2492,272.3584,22185.0
2019-07-03 10:25:00,299.26,299.38,299.2,299.37,35911.0,272.3402,272.4494,272.2856,272.4403,35911.0
2019-07-03 10:30:00,299.35,299.49,299.33,299.38,30409.0,272.4221,272.5495,272.4039,272.4494,30409.0
2019-07-03 10:35:00,299.39,299.63,299.39,299.58,23333.0,272.4585,272.6769,272.4585,272.6314,23333.0
2019-07-03 10:40:00,299.57,299.72,299.57,299.69,17874.0,272.6223,272.7588,272.6223,272.7315,17874.0
2019-07-03 10:45:00,299.7,299.73,299.55,299.57,64107.0,272.7406,272.7679,272.6041,272.6223,64107.0
2019-07-03 10:50:00,299.57,299.64,299.54,299.62,10981.0,272.6223,272.686,272.595,272.6678,10981.0
2019-07-03 10:55:00,299.62,299.67,299.52,299.64,39156.0,272.6678,272.7133,272.5768,272.686,39156.0
2019-07-03 11:00:00,299.62,299.76,299.59,299.7,67604.0,272.6678,272.7952,272.6405,272.7406,67604.0
2019-07-03 11:05:00,299.68,299.68,299.51,299.52,15110.0,272.7224,272.7224,272.5677,272.5768,15110.0
2019-07-03 11:10:00,299.53,299.58,299.46,299.48,16274.0,272.5859,272.6314,272.5222,272.5404,16274.0
2019-07-03 11:15:00,299.48,299.54,299.41,299.43,56272.0,272.5404,272.595,272.4767,272.4949,56272.0
2019-07-03 11:20:00,299.43,299.46,299.36,299.43,31568.0,272.4949,272.5222,272.4312,272.4949,31568.0
2019-07-03 11:25:00,299.43,299.56,299.38,299.54,7043.0,272.4949,272.6132,272.4494,272.595,7043.0
2019-07-03 11:30:00,299.53,299.86,299.5,299.82,31725.0,272.5859,272.8862,272.5586,272.8498,31725.0
2019-07-03 11:35:00,299.81,299.9,299.77,299.9,19817.0,272.8407,272.9226,272.8043,272.9226,19817.0
2019-07-03 11:40:00,299.89,299.95,299.89,299.92,10934.0,272.9135,272.9681,272.9135,272.9408,10934.0
2019-07-03 11:45:00,299.93,299.99,299.87,299.92,19981.0,272.9499,273.0045,272.8953,272.9408,19981.0
2019-07-03 11:50:00,299.94,299.99,299.86,299.98,15722.0,272.959,273.0045,272.8862,272.9954,15722.0
2019-07-03 11:55:00,299.98,300.07,299.94,300.05,45356.0,272.9954,273.0773,272.959,273.0591,45356.0
2019-07-03 12:00:00,300.03,300.06,300.0,300.01,10237.0,273.0409,273.0682,273.0136,273.0227,10237.0
2019-07-03 12:05:00,300.04,300.05,299.98,299.99,39897.0,273.05,273.0591,272.9954,273.0045,39897.0
2019-07-03 12:10:00,300.0,300.11,299.99,300.09,73619.0,273.0136,273.1137,273.0045,273.0955,73619.0
2019-07-03 12:15:00,300.07,300.21,300.07,300.17,45479.0,273.0773,273.2047,273.0773,273.1683,45479.0
2019-07-03 12:20:00,300.15,300.18,300.09,300.15,19554.0,273.1501,273.1774,273.0955,273.1501,19554.0
2019-07-03 12:25:00,300.17,300.23,300.15,300.16,19865.0,273.1683,273.2229,273.1501,273.1592,19865.0
2019-07-03 12:30:00,300.17,300.22,300.15,300.18,16394.0,273.1683,273.2138,273.1501,273.1774,16394.0
2019-07-03 12:35:00,300.19,300.23,300.15,300.23,19172.0,273.1865,273.2229,273.1501,273.2229,19172.0
2019-07-03 12:40:00,300.24,300.27,300.09,300.11,62308.0,273.232,273.2593,273.0955,273.1137,62308.0
2019-07-03 12:45:00,300.1,300.19,300.02,300.17,75122.0,273.1046,273.1865,273.0318,273.1683,75122.0
2019-07-03 12:50:00,300.19,300.31,300.12,300.14,56821.0,273.1865,273.2957,273.1228,273.141,56821.0
2019-07-03 12:55:00,300.15,300.52,300.15,300.47,145642.0,273.1501,273.4869,273.1501,273.4414,145642.0
2019-07-05 09:30:00,299.18,299.3,298.92,298.96,107993.0,272.2674,272.3766,272.0308,272.0672,107993.0
2019-07-05 09:35:00,298.95,299.04,298.8,298.87,26794.0,272.0581,272.14,271.9216,271.9853,26794.0
2019-07-05 09:40:00,298.85,298.89,298.65,298.65,11686.0,271.9671,272.0035,271.7851,271.7851,11686.0
2019-07-05 09:45:00,298.64,298.97,298.53,298.96,14481.0,271.776,272.0763,271.6759,272.0672,14481.0
2019-07-05 09:50:00,298.93,298.95,298.76,298.77,6960.0,272.0399,272.0581,271.8852,271.8943,6960.0
2019-07-05 09:55:00,298.76,298.77,298.38,298.4,20413.0,271.8852,271.8943,271.5394,271.5576,20413.0
2019-07-05 10:00:00,298.43,298.51,298.27,298.5,15382.0,271.5849,271.6577,271.4393,271.6486,15382.0
2019-07-05 10:05:00,298.48,298.79,298.45,298.76,11435.0,271.6304,271.9125,271.6031,271.8852,11435.0
2019-07-05 10:10:00,298.72,298.72,298.49,298.55,41051.0,271.8488,271.8488,271.6395,271.6941,41051.0
2019-07-05 10:15:00,298.51,298.55,298.28,298.52,20995.0,271.6577,271.6941,271.4484,271.6668,20995.0
2019-07-05 10:20:00,298.46,298.46,298.22,298.28,13010.0,271.6122,271.6122,271.3937,271.4484,13010.0
2019-07-05 10:25:00,298.27,298.43,298.18,298.19,10071.0,271.4393,271.5849,271.3573,271.3664,10071.0
2019-07-05 10:30:00,298.17,298.24,298.09,298.1,31914.0,271.3482,271.4119,271.2754,271.2845,31914.0
2019-07-05 10:35:00,298.08,298.09,297.93,298.0,15462.0,271.2663,271.2754,271.1298,271.1935,15462.0
2019-07-05 10:40:00,297.98,297.98,297.79,297.79,6062.0,271.1753,271.1753,271.0024,271.0024,6062.0
2019-07-05 10:45:00,297.8,298.09,297.74,298.04,5697.0,271.0115,271.2754,270.9569,271.2299,5697.0
2019-07-05 10:50:00,298.06,298.29,298.06,298.25,10092.0,271.2481,271.4575,271.2481,271.421,10092.0
2019-07-05 10:55:00,298.22,298.26,297.96,298.26,10743.0,271.3937,271.4301,271.1571,271.4301,10743.0
2019-07-05 11:00:00,298.3,298.37,298.1,298.24,9464.0,271.4666,271.5303,271.2845,271.4119,9464.0
2019-07-05 11:05:00,298.28,298.44,298.17,298.42,8252.0,271.4484,271.594,271.3482,271.5758,8252.0
2019-07-05 11:10:00,298.43,298.64,298.42,298.59,4725.0,271.5849,271.776,271.5758,271.7305,4725.0
2019-07-05 11:15:00,298.66,298.7,298.56,298.59,6353.0,271.7942,271.8306,271.7032,271.7305,6353.0
2019-07-05 11:20:00,298.68,298.73,298.53,298.55,8738.0,271.8124,271.8579,271.6759,271.6941,8738.0
2019-07-05 11:25:00,298.56,298.77,298.56,298.75,51152.0,271.7032,271.8943,271.7032,271.8761,51152.0
2019-07-05 11:30:00,298.66,298.81,298.66,298.79,8392.0,271.7942,271.9307,271.7942,271.9125,8392.0
2019-07-05 11:35:00,298.8,298.83,298.7,298.83,4944.0,271.9216,271.9489,271.8306,271.9489,4944.0
2019-07-05 11:40:00,298.82,298.83,298.59,298.6,9950.0,271.9398,271.9489,271.7305,271.7396,9950.0
2019-07-05 11:45:00,298.59,298.59,298.35,298.59,14065.0,271.7305,271.7305,271.5121,271.7305,14065.0
2019-07-05 11:50:00,298.61,298.69,298.61,298.69,4787.0,271.7487,271.8215,271.7487,271.8215,4787.0
2019-07-05 11:55:00,298.65,298.85,298.63,298.85,6572.0,271.7851,271.9671,271.7669,271.9671,6572.0
2019-07-05 12:00:00,298.84,298.92,298.73,298.75,5001.0,271.958,272.0308,271.8579,271.8761,5001.0
2019-07-05 12:05:00,298.71,298.88,298.61,298.83,15805.0,271.8397,271.9944,271.7487,271.9489,15805.0
2019-07-05 12:10:00,298.83,299.0,298.83,298.97,7995.0,271.9489,272.1036,271.9489,272.0763,7995.0
2019-07-05 12:15:00,298.98,299.22,298.98,299.22,24126.0,272.0854,272.3038,272.0854,272.3038,24126.0
2019-07-05 12:20:00,299.22,299.27,299.05,299.25,13268.0,272.3038,272.3493,272.1491,272.3311,13268.0
2019-07-05 12:25:00,299.27,299.3,299.13,299.18,12142.0,272.3493,272.3766,272.2219,272.2674,12142.0
2019-07-05 12:30:00,299.19,299.27,299.18,299.26,7214.0,272.2765,272.3493,272.2674,272.3402,7214.0
2019-07-05 12:35:00,299.26,299.49,299.26,299.49,7152.0,272.3402,272.5495,272.3402,272.5495,7152.0
2019-07-05 12:40:00,299.5,299.5,299.45,299.46,4027.0,272.5586,272.5586,272.5131,272.5222,4027.0
2019-07-05 12:45:00,299.48,299.49,299.42,299.43,14430.0,272.5404,272.5495,272.4858,272.4949,14430.0
2019-07-05 12:50:00,299.43,299.55,299.43,299.54,10164.0,272.4949,272.6041,272.4949,272.595,10164.0
2019-07-05 12:55:00,299.53,299.55,299.4,299.42,12862.0,272.5859,272.6041,272.4676,272.4858,12862.0
2019-07-05 13:00:00,299.43,299.48,299.24,299.35,16456.0,272.4949,272.5404,272.322,272.4221,16456.0
2019-07-05 13:05:00,299.35,299.5,299.35,299.43,8685.0,272.4221,272.5586,272.4221,272.4949,8685.0
2019-07-05 13:10:00,299.43,299.49,299.4,299.44,24735.0,272.4949,272.5495,272.4676,272.504,24735.0
2019-07-05 13:15:00,299.44,299.5,299.42,299.5,8505.0,272.504,272.5586,272.4858,272.5586,8505.0
2019-07-05 13:20:00,299.49,299.67,299.45,299.66,19265.0,272.5495,272.7133,272.5131,272.7042,19265.0
2019-07-05 13:25:00,299.67,299.69,299.65,299.65,19383.0,272.7133,272.7315,272.6951,272.6951,19383.0
2019-07-05 13:30:00,299.69,299.78,299.64,299.67,14724.0,272.7315,272.8134,272.686,272.7133,14724.0
2019-07-05 13:35:00,299.7,299.82,299.67,299.79,25014.0,272.7406,272.8498,272.7133,272.8225,25014.0
2019-07-05 13:40:00,299.78,299.92,299.72,299.92,55578.0,272.8134,272.9408,272.7588,272.9408,55578.0
2019-07-05 13:45:00,299.88,299.89,299.8,299.84,16908.0,272.9044,272.9135,272.8316,272.868,16908.0
2019-07-05 13:50:00,299.86,299.86,299.72,299.73,17540.0,272.8862,272.8862,272.7588,272.7679,17540.0
2019-07-05 13:55:00,299.73,299.76,299.69,299.76,9524.0,272.7679,272.7952,272.7315,272.7952,9524.0
2019-07-05 14:00:00,299.77,299.91,299.77,299.86,62235.0,272.8043,272.9317,272.8043,272.8862,62235.0
2019-07-05 14:05:00,299.87,299.88,299.7,299.71,12061.0,272.8953,272.9044,272.7406,272.7497,12061.0
2019-07-05 14:10:00,299.71,299.79,299.65,299.66,25351.0,272.7497,272.8225,272.6951,272.7042,25351.0
2019-07-05 14:15:00,299.68,299.77,299.63,299.75,9882.0,272.7224,272.8043,272.6769,272.7861,9882.0
2019-07-05 14:20:00,299.77,299.82,299.74,299.8,9950.0,272.8043,272.8498,272.777,272.8316,9950.0
2019-07-05 14:25:00,299.81,299.82,299.77,299.8,9989.0,272.8407,272.8498,272.8043,272.8316,9989.0
2019-07-05 14:30:00,299.79,300.05,299.79,299.99,10838.0,272.8225,273.0591,272.8225,273.0045,10838.0
2019-07-05 14:35:00,299.99,300.24,299.95,300.14,18043.0,273.0045,273.232,272.9681,273.141,18043.0
2019-07-05 14:40:00,300.13,300.18,300.06,300.17,10300.0,273.1319,273.1774,273.0682,273.1683,10300.0
2019-07-05 14:45:00,300.15,300.25,300.12,300.23,7482.0,273.1501,273.2411,273.1228,273.2229,7482.0
2019-07-05 14:50:00,300.27,300.31,300.22,300.29,22433.0,273.2593,273.2957,273.2138,273.2775,22433.0
2019-07-05 14:55:00,300.29,300.36,300.25,300.34,9800.0,273.2775,273.3412,273.2411,273.323,9800.0
2019-07-05 15:00:00,300.35,300.36,300.1,300.13,52034.0,273.3321,273.3412,273.1046,273.1319,52034.0
2019-07-05 15:05:00,300.1,300.16,300.06,300.14,33939.0,273.1046,273.1592,273.0682,273.141,33939.0
2019-07-05 15:10:00,300.15,300.16,299.79,299.9,30754.0,273.1501,273.1592,272.8225,272.9226,30754.0
2019-07-05 15:15:00,300.0,300.03,299.82,299.88,25706.0,273.0136,273.0409,272.8498,272.9044,25706.0
2019-07-05 15:20:00,299.87,300.11,299.87,300.09,52180.0,272.8953,273.1137,272.8953,273.0955,52180.0
2019-07-05 15:25:00,300.09,300.09,299.91,300.07,16238.0,273.0955,273.0955,272.9317,273.0773,16238.0
2019-07-05 15:30:00,300.12,300.18,299.89,299.93,22632.0,273.1228,273.1774,272.9135,272.9499,22632.0
2019-07-05 15:35:00,299.92,300.02,299.83,299.86,13926.0,272.9408,273.0318,272.8589,272.8862,13926.0
2019-07-05 15:40:00,299.85,299.89,299.78,299.79,29834.0,272.8771,272.9135,272.8134,272.8225,29834.0
2019-07-05 15:45:00,299.78,299.9,299.78,299.81,25336.0,272.8134,272.9226,272.8134,272.8407,25336.0
2019-07-05 15:50:00,299.81,299.81,299.59,299.64,94103.0,272.8407,272.8407,272.6405,272.686,94103.0
2019-07-05 15:55:00,299.61,300.08,299.43,300.08,93232.0,272.6587,273.0864,272.4949,273.0864,93232.0
2019-07-08 09:30:00,298.71,298.74,298.35,298.49,68174.0,271.8397,271.867,271.5121,271.6395,68174.0
2019-07-08 09:35:00,298.48,298.53,298.22,298.25,59251.0,271.6304,271.6759,271.3937,271.421,59251.0
2019-07-08 09:40:00,298.25,298.37,298.19,298.37,12395.0,271.421,271.5303,271.3664,271.5303,12395.0
2019-07-08 09:45:00,298.35,298.44,298.17,298.28,14705.0,271.5121,271.594,271.3482,271.4484,14705.0
2019-07-08 09:50:00,298.26,298.4,298.22,298.34,15851.0,271.4301,271.5576,271.3937,271.503,15851.0
2019-07-08 09:55:00,298.34,298.37,298.28,298.28,16404.0,271.503,271.5303,271.4484,271.4484,16404.0
2019-07-08 10:00:00,298.3,298.52,298.29,298.52,13302.0,271.4666,271.6668,271.4575,271.6668,13302.0
2019-07-08 10:05:00,298.56,298.74,298.56,298.74,18160.0,271.7032,271.867,271.7032,271.867,18160.0
2019-07-08 10:10:00,298.74,298.93,298.67,298.93,69588.0,271.867,272.0399,271.8033,272.0399,69588.0
2019-07-08 10:15:00,298.92,299.05,298.87,298.92,39352.0,272.0308,272.1491,271.9853,272.0308,39352.0
2019-07-08 10:20:00,298.92,298.93,298.8,298.83,13551.0,272.0308,272.0399,271.9216,271.9489,13551.0
2019-07-08 10:25:00,298.82,298.83,298.51,298.51,18707.0,271.9398,271.9489,271.6577,271.6577,18707.0
2019-07-08 10:30:00,298.51,298.51,298.23,298.34,36691.0,271.6577,271.6577,271.4028,271.503,36691.0
2019-07-08 10:35:00,298.31,298.45,298.29,298.44,17255.0,271.4757,271.6031,271.4575,271.594,17255.0
2019-07-08 10:40:00,298.47,298.58,298.38,298.58,18607.0,271.6213,271.7214,271.5394,271.7214,18607.0
2019-07-08 10:45:00,298.57,298.67,298.42,298.44,31776.0,271.7123,271.8033,271.5758,271.594,31776.0
2019-07-08 10:50:00,298.46,298.5,298.25,298.3,54161.0,271.6122,271.6486,271.421,271.4666,54161.0
2019-07-08 10:55:00,298.29,298.42,298.23,298.42,24936.0,271.4575,271.5758,271.4028,271.5758,24936.0
2019-07-08 11:00:00,298.4,298.62,298.4,298.57,381415.0,271.5576,271.7578,271.5576,271.7123,381415.0
2019-07-08 11:05:00,298.55,298.62,298.49,298.52,16210.0,271.6941,271.7578,271.6395,271.6668,16210.0
2019-07-08 11:10:00,298.49,298.72,298.45,298.69,20540.0,271.6395,271.8488,271.6031,271.8215,20540.0
2019-07-08 11:15:00,298.68,298.7,298.56,298.69,25207.0,271.8124,271.8306,271.7032,271.8215,25207.0
2019-07-08 11:20:00,298.72,298.76,297.74,298.53,51669.0,271.8488,271.8852,270.9569,271.6759,51669.0
2019-07-08 11:25:00,298.5,298.52,298.42,298.48,12665.0,271.6486,271.6668,271.5758,271.6304,12665.0
2019-07-08 11:30:00,298.5,298.51,298.34,298.38,10424.0,271.6486,271.6577,271.503,271.5394,10424.0
2019-07-08 11:35:00,298.36,298.48,298.33,298.37,4996.0,271.5212,271.6304,271.4939,271.5303,4996.0
2019-07-08 11:40:00,298.34,298.38,298.3,298.34,4770.0,271.503,271.5394,271.4666,271.503,4770.0
2019-07-08 11:45:00,298.31,298.39,298.25,298.39,6695.0,271.4757,271.5485,271.421,271.5485,6695.0
2019-07-08 11:50:00,298.4,298.53,298.37,298.49,14782.0,271.5576,271.6759,271.5303,271.6395,14782.0
2019-07-08 11:55:00,298.39,298.42,298.37,298.39,7755.0,271.5485,271.5758,271.5303,271.5485,7755.0
2019-07-08 12:00:00,298.38,298.4,298.12,298.16,6659.0,271.5394,271.5576,271.3027,271.3391,6659.0
2019-07-08 12:05:00,298.13,298.24,298.12,298.24,9635.0,271.3118,271.4119,271.3027,271.4119,9635.0
2019-07-08 12:10:00,298.25,298.28,298.21,298.21,5426.0,271.421,271.4484,271.3846,271.3846,5426.0
2019-07-08 12:15:00,298.24,298.29,298.24,298.26,13254.0,271.4119,271.4575,271.4119,271.4301,13254.0
2019-07-08 12:20:00,298.24,298.33,298.15,298.15,9854.0,271.4119,271.4939,271.33,271.33,9854.0
2019-07-08 12:25:00,298.15,298.17,298.05,298.09,20369.0,271.33,271.3482,271.239,271.2754,20369.0
2019-07-08 12:30:00,298.11,298.33,298.11,298.31,34635.0,271.2936,271.4939,271.2936,271.4757,34635.0
2019-07-08 12:35:00,298.31,298.34,298.21,298.22,7704.0,271.4757,271.503,271.3846,271.3937,7704.0
2019-07-08 12:40:00,298.23,298.23,298.09,298.16,5832.0,271.4028,271.4028,271.2754,271.3391,5832.0
2019-07-08 12:45:00,298.12,298.25,298.12,298.24,2407.0,271.3027,271.421,271.3027,271.4119,2407.0
2019-07-08 12:50:00,298.23,298.33,298.15,298.17,19692.0,271.4028,271.4939,271.33,271.3482,19692.0
2019-07-08 12:55:00,298.21,298.31,298.16,298.29,10937.0,271.3846,271.4757,271.3391,271.4575,10937.0
2019-07-08 13:00:00,298.31,298.42,298.29,298.42,11282.0,271.4757,271.5758,271.4575,271.5758,11282.0
2019-07-08 13:05:00,298.4,298.4,298.33,298.37,5116.0,271.5576,271.5576,271.4939,271.5303,5116.0
2019-07-08 13:10:00,298.38,298.4,298.31,298.35,13882.0,271.5394,271.5576,271.4757,271.5121,13882.0
2019-07-08 13:15:00,298.36,298.44,298.35,298.39,9753.0,271.5212,271.594,271.5121,271.5485,9753.0
2019-07-08 13:20:00,298.35,298.42,298.34,298.34,6637.0,271.5121,271.5758,271.503,271.503,6637.0
2019-07-08 13:25:00,298.33,298.35,298.3,298.32,5919.0,271.4939,271.5121,271.4666,271.4848,5919.0
2019-07-08 13:30:00,298.33,298.39,298.32,298.37,60062.0,271.4939,271.5485,271.4848,271.5303,60062.0
2019-07-08 13:35:00,298.37,298.52,298.37,298.37,29071.0,271.5303,271.6668,271.5303,271.5303,29071.0
2019-07-08 13:40:00,298.4,298.41,298.17,298.28,7956.0,271.5576,271.5667,271.3482,271.4484,7956.0
2019-07-08 13:45:00,298.28,298.29,298.17,298.23,9925.0,271.4484,271.4575,271.3482,271.4028,9925.0
2019-07-08 13:50:00,298.26,298.37,298.25,298.33,6552.0,271.4301,271.5303,271.421,271.4939,6552.0
2019-07-08 13:55:00,298.33,298.35,298.29,298.31,8913.0,271.4939,271.5121,271.4575,271.4757,8913.0
2019-07-08 14:00:00,298.29,298.31,298.17,298.17,7890.0,271.4575,271.4757,271.3482,271.3482,7890.0
2019-07-08 14:05:00,298.19,298.32,298.16,298.32,47556.0,271.3664,271.4848,271.3391,271.4848,47556.0
2019-07-08 14:10:00,298.32,298.32,298.17,298.2,31990.0,271.4848,271.4848,271.3482,271.3755,31990.0
2019-07-08 14:15:00,298.21,298.21,298.12,298.21,23075.0,271.3846,271.3846,271.3027,271.3846,23075.0
2019-07-08 14:20:00,298.21,298.24,298.05,298.07,15911.0,271.3846,271.4119,271.239,271.2572,15911.0
2019-07-08 14:25:00,298.06,298.19,297.92,298.19,34672.0,271.2481,271.3664,271.1207,271.3664,34672.0
2019-07-08 14:30:00,298.19,298.33,298.18,298.31,6648.0,271.3664,271.4939,271.3573,271.4757,6648.0
2019-07-08 14:35:00,298.3,298.3,298.21,298.26,52447.0,271.4666,271.4666,271.3846,271.4301,52447.0
2019-07-08 14:40:00,298.26,298.35,298.24,298.3,11580.0,271.4301,271.5121,271.4119,271.4666,11580.0
2019-07-08 14:45:00,298.31,298.47,298.29,298.43,10551.0,271.4757,271.6213,271.4575,271.5849,10551.0
2019-07-08 14:50:00,298.42,298.44,298.22,298.23,16823.0,271.5758,271.594,271.3937,271.4028,16823.0
2019-07-08 14:55:00,298.24,298.33,298.23,298.27,19571.0,271.4119,271.4939,271.4028,271.4393,19571.0
2019-07-08 15:00:00,298.32,298.35,298.19,298.26,7051.0,271.4848,271.5121,271.3664,271.4301,7051.0
2019-07-08 15:05:00,298.23,298.35,298.21,298.35,10131.0,271.4028,271.5121,271.3846,271.5121,10131.0
2019-07-08 15:10:00,298.3,298.54,298.29,298.54,21696.0,271.4666,271.685,271.4575,271.685,21696.0
2019-07-08 15:15:00,298.57,298.68,298.43,298.46,43292.0,271.7123,271.8124,271.5849,271.6122,43292.0
2019-07-08 15:20:00,298.47,298.5,298.38,298.42,34252.0,271.6213,271.6486,271.5394,271.5758,34252.0
2019-07-08 15:25:00,298.43,298.6,298.38,298.54,35279.0,271.5849,271.7396,271.5394,271.685,35279.0
2019-07-08 15:30:00,298.54,298.71,298.5,298.63,60365.0,271.685,271.8397,271.6486,271.7669,60365.0
2019-07-08 15:35:00,298.63,298.78,298.61,298.78,36030.0,271.7669,271.9034,271.7487,271.9034,36030.0
2019-07-08 15:40:00,298.79,298.8,298.64,298.64,62683.0,271.9125,271.9216,271.776,271.776,62683.0
2019-07-08 15:45:00,298.68,298.73,298.64,298.72,56338.0,271.8124,271.8579,271.776,271.8488,56338.0
2019-07-08 15:50:00,298.73,298.74,298.57,298.61,73370.0,271.8579,271.867,271.7123,271.7487,73370.0
2019-07-08 15:55:00,298.58,298.61,298.46,298.55,55681.0,271.7214,271.7487,271.6122,271.6941,55681.0
2019-07-09 09:30:00,297.23,297.76,297.19,297.65,71661.0,270.4928,270.9751,270.4564,270.875,71661.0
2019-07-09 09:35:00,297.75,297.92,297.58,297.61,19171.0,270.966,271.1207,270.8113,270.8386,19171.0
2019-07-09 09:40:00,297.65,297.79,297.51,297.65,32512.0,270.875,271.0024,270.7476,270.875,32512.0
2019-07-09 09:45:00,297.68,297.89,297.59,297.8,11851.0,270.9023,271.0934,270.8204,271.0115,11851.0
2019-07-09 09:50:00,297.81,297.81,297.58,297.64,10658.0,271.0206,271.0206,270.8113,270.8659,10658.0
2019-07-09 09:55:00,297.68,297.8,297.65,297.76,6925.0,270.9023,271.0115,270.875,270.9751,6925.0
2019-07-09 10:00:00,297.85,297.98,297.83,297.92,11428.0,271.057,271.1753,271.0388,271.1207,11428.0
2019-07-09 10:05:00,297.97,298.1,297.94,298.06,8940.0,271.1662,271.2845,271.1389,271.2481,8940.0
2019-07-09 10:10:00,298.06,298.07,297.95,297.95,43363.0,271.2481,271.2572,271.148,271.148,43363.0
2019-07-09 10:15:00,297.92,298.05,297.88,298.05,18269.0,271.1207,271.239,271.0843,271.239,18269.0
2019-07-09 10:20:00,298.02,298.07,297.88,297.93,12660.0,271.2117,271.2572,271.0843,271.1298,12660.0
2019-07-09 10:25:00,297.95,298.08,297.95,298.07,10500.0,271.148,271.2663,271.148,271.2572,10500.0
2019-07-09 10:30:00,298.06,298.22,298.04,298.21,3576.0,271.2481,271.3937,271.2299,271.3846,3576.0
2019-07-09 10:35:00,298.2,298.31,298.2,298.29,7624.0,271.3755,271.4757,271.3755,271.4575,7624.0
2019-07-09 10:40:00,298.38,298.39,298.25,298.33,4924.0,271.5394,271.5485,271.421,271.4939,4924.0
2019-07-09 10:45:00,298.31,298.42,298.3,298.4,4949.0,271.4757,271.5758,271.4666,271.5576,4949.0
2019-07-09 10:50:00,298.42,298.45,298.3,298.4,6660.0,271.5758,271.6031,271.4666,271.5576,6660.0
2019-07-09 10:55:00,298.38,298.39,298.2,298.2,2694.0,271.5394,271.5485,271.3755,271.3755,2694.0
2019-07-09 11:00:00,298.18,298.44,298.16,298.44,14379.0,271.3573,271.594,271.3391,271.594,14379.0
2019-07-09 11:05:00,298.38,298.54,298.36,298.44,58847.0,271.5394,271.685,271.5212,271.594,58847.0
2019-07-09 11:10:00,298.45,298.51,298.35,298.49,8168.0,271.6031,271.6577,271.5121,271.6395,8168.0
2019-07-09 11:15:00,298.44,298.56,298.44,298.55,10367.0,271.594,271.7032,271.594,271.6941,10367.0
2019-07-09 11:20:00,298.56,298.58,298.51,298.52,11478.0,271.7032,271.7214,271.6577,271.6668,11478.0
2019-07-09 11:25:00,298.56,298.56,298.33,298.34,9187.0,271.7032,271.7032,271.4939,271.503,9187.0
2019-07-09 11:30:00,298.34,298.49,298.33,298.36,9896.0,271.503,271.6395,271.4939,271.5212,9896.0
2019-07-09 11:35:00,298.29,298.36,298.25,298.33,7115.0,271.4575,271.5212,271.421,271.4939,7115.0
2019-07-09 11:40:00,298.35,298.37,298.22,298.26,13483.0,271.5121,271.5303,271.3937,271.4301,13483.0
2019-07-09 11:45:00,298.25,298.29,298.2,298.27,10591.0,271.421,271.4575,271.3755,271.4393,10591.0
2019-07-09 11:50:00,298.25,298.33,298.19,298.33,13404.0,271.421,271.4939,271.3664,271.4939,13404.0
2019-07-09 11:55:00,298.33,298.4,298.3,298.39,2139.0,271.4939,271.5576,271.4666,271.5485,2139.0
2019-07-09 12:00:00,298.34,298.49,298.32,298.44,10376.0,271.503,271.6395,271.4848,271.594,10376.0
2019-07-09 12:05:00,298.47,298.52,298.35,298.35,4984.0,271.6213,271.6668,271.5121,271.5121,4984.0
2019-07-09 12:10:00,298.39,298.49,298.38,298.46,2474.0,271.5485,271.6395,271.5394,271.6122,2474.0
2019-07-09 12:15:00,298.44,298.53,298.41,298.5,14630.0,271.594,271.6759,271.5667,271.6486,14630.0
2019-07-09 12:20:00,298.52,298.53,298.43,298.43,6088.0,271.6668,271.6759,271.5849,271.5849,6088.0
2019-07-09 12:25:00,298.44,298.51,298.4,298.48,12551.0,271.594,271.6577,271.5576,271.6304,12551.0
2019-07-09 12:30:00,298.45,298.5,298.44,298.48,5255.0,271.6031,271.6486,271.594,271.6304,5255.0
2019-07-09 12:35:00,298.47,298.53,298.45,298.53,23053.0,271.6213,271.6759,271.6031,271.6759,23053.0
2019-07-09 12:40:00,298.53,298.56,298.51,298.51,2110.0,271.6759,271.7032,271.6577,271.6577,2110.0
2019-07-09 12:45:00,298.52,298.54,298.48,298.54,6874.0,271.6668,271.685,271.6304,271.685,6874.0
2019-07-09 12:50:00,298.55,298.56,298.53,298.55,3637.0,271.6941,271.7032,271.6759,271.6941,3637.0
2019-07-09 12:55:00,298.56,298.57,298.43,298.43,2280.0,271.7032,271.7123,271.5849,271.5849,2280.0
2019-07-09 13:00:00,298.44,298.45,298.37,298.37,5252.0,271.594,271.6031,271.5303,271.5303,5252.0
2019-07-09 13:05:00,298.38,298.51,298.33,298.47,8246.0,271.5394,271.6577,271.4939,271.6213,8246.0
2019-07-09 13:10:00,298.43,298.5,298.42,298.46,9633.0,271.5849,271.6486,271.5758,271.6122,9633.0
2019-07-09 13:15:00,298.44,298.48,298.4,298.46,12931.0,271.594,271.6304,271.5576,271.6122,12931.0
2019-07-09 13:20:00,298.45,298.5,298.45,298.46,5087.0,271.6031,271.6486,271.6031,271.6122,5087.0
2019-07-09 13:25:00,298.44,298.49,298.42,298.49,2784.0,271.594,271.6395,271.5758,271.6395,2784.0
2019-07-09 13:30:00,298.46,298.53,298.44,298.5,9093.0,271.6122,271.6759,271.594,271.6486,9093.0
2019-07-09 13:35:00,298.48,298.52,298.47,298.48,2925.0,271.6304,271.6668,271.6213,271.6304,2925.0
2019-07-09 13:40:00,298.52,298.53,298.5,298.5,10173.0,271.6668,271.6759,271.6486,271.6486,10173.0
2019-07-09 13:45:00,298.5,298.54,298.47,298.52,19713.0,271.6486,271.685,271.6213,271.6668,19713.0
2019-07-09 13:50:00,298.5,298.53,298.46,298.5,7366.0,271.6486,271.6759,271.6122,271.6486,7366.0
2019-07-09 13:55:00,298.48,298.53,298.47,298.51,13381.0,271.6304,271.6759,271.6213,271.6577,13381.0
2019-07-09 14:00:00,298.51,298.57,298.42,298.43,26606.0,271.6577,271.7123,271.5758,271.5849,26606.0
2019-07-09 14:05:00,298.42,298.46,298.39,298.41,4897.0,271.5758,271.6122,271.5485,271.5667,4897.0
2019-07-09 14:10:00,298.43,298.57,298.43,298.57,3422.0,271.5849,271.7123,271.5849,271.7123,3422.0
2019-07-09 14:15:00,298.57,298.68,298.54,298.68,21790.0,271.7123,271.8124,271.685,271.8124,21790.0
2019-07-09 14:20:00,298.66,298.67,298.61,298.62,7868.0,271.7942,271.8033,271.7487,271.7578,7868.0
2019-07-09 14:25:00,298.61,298.64,298.56,298.57,6451.0,271.7487,271.776,271.7032,271.7123,6451.0
2019-07-09 14:30:00,298.58,298.62,298.52,298.55,8693.0,271.7214,271.7578,271.6668,271.6941,8693.0
2019-07-09 14:35:00,298.58,298.6,298.5,298.53,27832.0,271.7214,271.7396,271.6486,271.6759,27832.0
2019-07-09 14:40:00,298.52,298.56,298.49,298.53,19069.0,271.6668,271.7032,271.6395,271.6759,19069.0
2019-07-09 14:45:00,298.53,298.6,298.5,298.5,16372.0,271.6759,271.7396,271.6486,271.6486,16372.0
2019-07-09 14:50:00,298.53,298.6,298.52,298.56,8785.0,271.6759,271.7396,271.6668,271.7032,8785.0
2019-07-09 14:55:00,298.56,298.6,298.53,298.58,14541.0,271.7032,271.7396,271.6759,271.7214,14541.0
2019-07-09 15:00:00,298.6,298.65,298.58,298.64,9761.0,271.7396,271.7851,271.7214,271.776,9761.0
2019-07-09 15:05:00,298.63,298.63,298.48,298.53,19111.0,271.7669,271.7669,271.6304,271.6759,19111.0
2019-07-09 15:10:00,298.53,298.53,298.34,298.4,44290.0,271.6759,271.6759,271.503,271.5576,44290.0
2019-07-09 15:15:00,298.39,298.46,298.39,298.42,6385.0,271.5485,271.6122,271.5485,271.5758,6385.0
2019-07-09 15:20:00,298.4,298.41,298.28,298.3,13114.0,271.5576,271.5667,271.4484,271.4666,13114.0
2019-07-09 15:25:00,298.29,298.38,298.27,298.36,12116.0,271.4575,271.5394,271.4393,271.5212,12116.0
2019-07-09 15:30:00,298.38,298.5,298.36,298.5,7201.0,271.5394,271.6486,271.5212,271.6486,7201.0
2019-07-09 15:35:00,298.53,298.65,298.51,298.57,29209.0,271.6759,271.7851,271.6577,271.7123,29209.0
2019-07-09 15:40:00,298.57,298.68,298.57,298.65,19975.0,271.7123,271.8124,271.7123,271.7851,19975.0
2019-07-09 15:45:00,298.66,298.83,298.61,298.76,24403.0,271.7942,271.9489,271.7487,271.8852,24403.0
2019-07-09 15:50:00,298.85,299.26,298.82,299.17,60453.0,271.9671,272.3402,271.9398,272.2583,60453.0
2019-07-09 15:55:00,299.12,299.2,298.99,299.0,134932.0,272.2128,272.2856,272.0945,272.1036,134932.0
2019-07-10 09:30:00,300.13,300.59,300.06,300.48,78511.0,273.1319,273.5506,273.0682,273.4505,78511.0
2019-07-10 09:35:00,300.45,300.71,300.45,300.54,35254.0,273.4231,273.6598,273.4231,273.5051,35254.0
2019-07-10 09:40:00,300.52,300.71,300.37,300.6,27753.0,273.4869,273.6598,273.3503,273.5597,27753.0
2019-07-10 09:45:00,300.58,301.06,300.58,301.02,34446.0,273.5415,273.9783,273.5415,273.9419,34446.0
2019-07-10 09:50:00,301.02,301.39,300.98,301.33,44681.0,273.9419,274.2786,273.9055,274.224,44681.0
2019-07-10 09:55:00,301.28,301.29,300.97,301.11,45754.0,274.1785,274.1876,273.8964,274.0238,45754.0
2019-07-10 10:00:00,301.18,301.21,300.97,300.99,22118.0,274.0875,274.1148,273.8964,273.9146,22118.0
2019-07-10 10:05:00,300.97,300.98,300.82,300.88,32924.0,273.8964,273.9055,273.7599,273.8145,32924.0
2019-07-10 10:10:00,300.83,300.85,300.72,300.8,19626.0,273.769,273.7872,273.6689,273.7417,19626.0
2019-07-10 10:15:00,300.81,300.9,300.68,300.8,14217.0,273.7508,273.8327,273.6325,273.7417,14217.0
2019-07-10 10:20:00,300.81,300.88,300.58,300.58,20629.0,273.7508,273.8145,273.5415,273.5415,20629.0
2019-07-10 10:25:00,300.62,300.68,300.33,300.35,14734.0,273.5779,273.6325,273.3139,273.3321,14734.0
2019-07-10 10:30:00,300.38,300.54,300.33,300.48,24804.0,273.3594,273.5051,273.3139,273.4505,24804.0
2019-07-10 10:35:00,300.48,300.54,300.26,300.52,13204.0,273.4505,273.5051,273.2502,273.4869,13204.0
2019-07-10 10:40:00,300.51,300.52,300.27,300.5,35754.0,273.4778,273.4869,273.2593,273.4687,35754.0
2019-07-10 10:45:00,300.52,300.79,300.45,300.6,11190.0,273.4869,273.7326,273.4231,273.5597,11190.0
2019-07-10 10:50:00,300.55,300.55,300.17,300.18,50272.0,273.5142,273.5142,273.1683,273.1774,50272.0
2019-07-10 10:55:00,300.16,300.36,300.01,300.04,15076.0,273.1592,273.3412,273.0227,273.05,15076.0
2019-07-10 11:00:00,300.0,300.17,299.95,300.01,19160.0,273.0136,273.1683,272.9681,273.0227,19160.0
2019-07-10 11:05:00,300.03,300.04,299.73,299.75,8473.0,273.0409,273.05,272.7679,272.7861,8473.0
2019-07-10 11:10:00,299.7,299.86,299.68,299.83,30332.0,272.7406,272.8862,272.7224,272.8589,30332.0
2019-07-10 11:15:00,299.83,299.89,299.51,299.59,18853.0,272.8589,272.9135,272.5677,272.6405,18853.0
2019-07-10 11:20:00,299.58,299.81,299.5,299.68,29586.0,272.6314,272.8407,272.5586,272.7224,29586.0
2019-07-10 11:25:00,299.62,299.87,299.55,299.76,26504.0,272.6678,272.8953,272.6041,272.7952,26504.0
2019-07-10 11:30:00,299.75,300.06,299.72,300.03,40084.0,272.7861,273.0682,272.7588,273.0409,40084.0
2019-07-10 11:35:00,300.08,300.09,299.92,299.94,9396.0,273.0864,273.0955,272.9408,272.959,9396.0
2019-07-10 11:40:00,299.98,300.0,299.93,299.95,8921.0,272.9954,273.0136,272.9499,272.9681,8921.0
2019-07-10 11:45:00,300.1,300.26,299.98,300.22,10343.0,273.1046,273.2502,272.9954,273.2138,10343.0
2019-07-10 11:50:00,300.2,300.41,300.2,300.36,161956.0,273.1956,273.3867,273.1956,273.3412,161956.0
2019-07-10 11:55:00,300.35,300.4,300.28,300.32,18479.0,273.3321,273.3776,273.2684,273.3048,18479.0
2019-07-10 12:00:00,300.34,300.41,300.29,300.32,31731.0,273.323,273.3867,273.2775,273.3048,31731.0
2019-07-10 12:05:00,300.33,300.48,300.29,300.38,20546.0,273.3139,273.4505,273.2775,273.3594,20546.0
2019-07-10 12:10:00,300.37,300.37,300.25,300.28,14127.0,273.3503,273.3503,273.2411,273.2684,14127.0
2019-07-10 12:15:00,300.27,300.33,300.23,300.24,13403.0,273.2593,273.3139,273.2229,273.232,13403.0
2019-07-10 12:20:00,300.25,300.25,300.08,300.08,16736.0,273.2411,273.2411,273.0864,273.0864,16736.0
2019-07-10 12:25:00,300.09,300.18,300.02,300.17,8736.0,273.0955,273.1774,273.0318,273.1683,8736.0
2019-07-10 12:30:00,300.22,300.38,300.2,300.38,11803.0,273.2138,273.3594,273.1956,273.3594,11803.0
2019-07-10 12:35:00,300.37,300.39,300.26,300.27,12640.0,273.3503,273.3685,273.2502,273.2593,12640.0
2019-07-10 12:40:00,300.29,300.44,300.26,300.44,7915.0,273.2775,273.414,273.2502,273.414,7915.0
2019-07-10 12:45:00,300.41,300.43,300.26,300.4,5685.0,273.3867,273.4049,273.2502,273.3776,5685.0
2019-07-10 12:50:00,300.39,300.46,300.31,300.35,7272.0,273.3685,273.4322,273.2957,273.3321,7272.0
2019-07-10 12:55:00,300.33,300.48,300.31,300.48,12728.0,273.3139,273.4505,273.2957,273.4505,12728.0
2019-07-10 13:00:00,300.48,300.56,300.46,300.47,6486.0,273.4505,273.5233,273.4322,273.4414,6486.0
2019-07-10 13:05:00,300.44,300.53,300.4,300.5,8018.0,273.414,273.496,273.3776,273.4687,8018.0
2019-07-10 13:10:00,300.51,300.52,300.45,300.51,9964.0,273.4778,273.4869,273.4231,273.4778,9964.0
2019-07-10 13:15:00,300.5,300.52,300.44,300.51,7476.0,273.4687,273.4869,273.414,273.4778,7476.0
2019-07-10 13:20:00,300.54,300.6,300.53,300.57,10869.0,273.5051,273.5597,273.496,273.5324,10869.0
2019-07-10 13:25:00,300.56,300.57,300.51,300.52,5597.0,273.5233,273.5324,273.4778,273.4869,5597.0
2019-07-10 13:30:00,300.55,300.62,300.55,300.57,6642.0,273.5142,273.5779,273.5142,273.5324,6642.0
2019-07-10 13:35:00,300.57,300.67,300.57,300.65,8628.0,273.5324,273.6234,273.5324,273.6052,8628.0
2019-07-10 13:40:00,300.64,300.8,300.64,300.8,14693.0,273.5961,273.7417,273.5961,273.7417,14693.0
2019-07-10 13:45:00,300.8,300.82,300.7,300.71,14080.0,273.7417,273.7599,273.6507,273.6598,14080.0
2019-07-10 13:50:00,300.71,300.76,300.69,300.73,9686.0,273.6598,273.7053,273.6416,273.678,9686.0
2019-07-10 13:55:00,300.72,300.73,300.65,300.65,10776.0,273.6689,273.678,273.6052,273.6052,10776.0
2019-07-10 14:00:00,300.66,300.98,300.64,300.73,39632.0,273.6143,273.9055,273.5961,273.678,39632.0
2019-07-10 14:05:00,300.76,300.78,300.46,300.47,5741.0,273.7053,273.7235,273.4322,273.4414,5741.0
2019-07-10 14:10:00,300.43,300.67,300.43,300.47,57312.0,273.4049,273.6234,273.4049,273.4414,57312.0
2019-07-10 14:15:00,300.42,300.42,300.24,300.27,15972.0,273.3958,273.3958,273.232,273.2593,15972.0
2019-07-10 14:20:00,300.25,300.36,300.21,300.23,9961.0,273.2411,273.3412,273.2047,273.2229,9961.0
2019-07-10 14:25:00,300.22,300.3,300.13,300.14,13084.0,273.2138,273.2866,273.1319,273.141,13084.0
2019-07-10 14:30:00,300.15,300.34,300.11,300.29,8266.0,273.1501,273.323,273.1137,273.2775,8266.0
2019-07-10 14:35:00,300.28,300.36,300.19,300.2,13251.0,273.2684,273.3412,273.1865,273.1956,13251.0
2019-07-10 14:40:00,300.2,300.27,300.17,300.22,9858.0,273.1956,273.2593,273.1683,273.2138,9858.0
2019-07-10 14:45:00,300.19,300.2,300.03,300.11,15880.0,273.1865,273.1956,273.0409,273.1137,15880.0
2019-07-10 14:50:00,300.12,300.24,300.06,300.24,33330.0,273.1228,273.232,273.0682,273.232,33330.0
2019-07-10 14:55:00,300.24,300.31,300.22,300.27,21820.0,273.232,273.2957,273.2138,273.2593,21820.0
2019-07-10 15:00:00,300.27,300.34,300.11,300.16,12379.0,273.2593,273.323,273.1137,273.1592,12379.0
2019-07-10 15:05:00,300.15,300.26,300.05,300.23,7558.0,273.1501,273.2502,273.0591,273.2229,7558.0
2019-07-10 15:10:00,300.27,300.35,300.23,300.3,14366.0,273.2593,273.3321,273.2229,273.2866,14366.0
2019-07-10 15:15:00,300.25,300.32,300.1,300.1,11541.0,273.2411,273.3048,273.1046,273.1046,11541.0
2019-07-10 15:20:00,300.11,300.15,300.0,300.07,18167.0,273.1137,273.1501,273.0136,273.0773,18167.0
2019-07-10 15:25:00,300.1,300.27,300.09,300.16,27932.0,273.1046,273.2593,273.0955,273.1592,27932.0
2019-07-10 15:30:00,300.14,300.47,300.14,300.47,18031.0,273.141,273.4414,273.141,273.4414,18031.0
2019-07-10 15:35:00,300.46,300.46,300.22,300.25,13809.0,273.4322,273.4322,273.2138,273.2411,13809.0
2019-07-10 15:40:00,300.25,300.34,300.17,300.33,9181.0,273.2411,273.323,273.1683,273.3139,9181.0
2019-07-10 15:45:00,300.28,300.31,300.16,300.25,15555.0,273.2684,273.2957,273.1592,273.2411,15555.0
2019-07-10 15:50:00,300.21,300.43,300.2,300.37,31085.0,273.2047,273.4049,273.1956,273.3503,31085.0
2019-07-10 15:55:00,300.38,300.49,300.2,300.34,136321.0,273.3594,273.4596,273.1956,273.323,136321.0
2019-07-11 09:30:00,301.05,301.1,300.74,300.97,112535.0,273.9692,274.0147,273.6871,273.8964,112535.0
2019-07-11 09:35:00,300.95,301.14,300.85,301.08,25526.0,273.8782,274.0511,273.7872,273.9965,25526.0
2019-07-11 09:40:00,301.05,301.09,300.88,301.09,24770.0,273.9692,274.0056,273.8145,274.0056,24770.0
2019-07-11 09:45:00,301.08,301.32,301.0,301.1,87989.0,273.9965,274.2149,273.9237,274.0147,87989.0
2019-07-11 09:50:00,301.09,301.22,301.0,301.01,34100.0,274.0056,274.1239,273.9237,273.9328,34100.0
2019-07-11 09:55:00,301.01,301.11,300.96,301.05,31836.0,273.9328,274.0238,273.8873,273.9692,31836.0
2019-07-11 10:00:00,301.04,301.2,300.8,300.8,52001.0,273.9601,274.1057,273.7417,273.7417,52001.0
2019-07-11 10:05:00,300.8,300.84,300.67,300.76,100237.0,273.7417,273.7781,273.6234,273.7053,100237.0
2019-07-11 10:10:00,300.79,300.81,300.6,300.79,44194.0,273.7326,273.7508,273.5597,273.7326,44194.0
2019-07-11 10:15:00,300.76,300.76,300.61,300.64,63249.0,273.7053,273.7053,273.5688,273.5961,63249.0
2019-07-11 10:20:00,300.6,300.73,300.53,300.69,43633.0,273.5597,273.678,273.496,273.6416,43633.0
2019-07-11 10:25:00,300.7,300.72,300.56,300.61,35953.0,273.6507,273.6689,273.5233,273.5688,35953.0
2019-07-11 10:30:00,300.58,300.58,300.36,300.37,19306.0,273.5415,273.5415,273.3412,273.3503,19306.0
2019-07-11 10:35:00,300.35,300.51,300.35,300.38,13864.0,273.3321,273.4778,273.3321,273.3594,13864.0
2019-07-11 10:40:00,300.39,300.46,300.27,300.3,18547.0,273.3685,273.4322,273.2593,273.2866,18547.0
2019-07-11 10:45:00,300.29,300.39,300.25,300.38,8321.0,273.2775,273.3685,273.2411,273.3594,8321.0
2019-07-11 10:50:00,300.42,300.65,300.36,300.65,52914.0,273.3958,273.6052,273.3412,273.6052,52914.0
2019-07-11 10:55:00,300.64,300.64,300.42,300.53,20529.0,273.5961,273.5961,273.3958,273.496,20529.0
2019-07-11 11:00:00,300.47,300.64,300.41,300.53,68838.0,273.4414,273.5961,273.3867,273.496,68838.0
2019-07-11 11:05:00,300.52,300.71,300.5,300.68,157964.0,273.4869,273.6598,273.4687,273.6325,157964.0
2019-07-11 11:10:00,300.67,300.96,300.66,300.88,33717.0,273.6234,273.8873,273.6143,273.8145,33717.0
2019-07-11 11:15:00,300.86,301.06,300.84,301.03,402469.0,273.7963,273.9783,273.7781,273.951,402469.0
2019-07-11 11:20:00,301.02,301.08,300.98,301.06,27245.0,273.9419,273.9965,273.9055,273.9783,27245.0
2019-07-11 11:25:00,301.08,301.11,300.99,301.03,9599.0,273.9965,274.0238,273.9146,273.951,9599.0
2019-07-11 11:30:00,301.05,301.11,300.99,301.09,7180.0,273.9692,274.0238,273.9146,274.0056,7180.0
2019-07-11 11:35:00,301.12,301.17,301.05,301.08,8946.0,274.0329,274.0784,273.9692,273.9965,8946.0
2019-07-11 11:40:00,301.08,301.14,300.98,301.1,5978.0,273.9965,274.0511,273.9055,274.0147,5978.0
2019-07-11 11:45:00,301.11,301.15,301.06,301.14,9583.0,274.0238,274.0602,273.9783,274.0511,9583.0
2019-07-11 11:50:00,301.11,301.2,301.1,301.2,15079.0,274.0238,274.1057,274.0147,274.1057,15079.0
2019-07-11 11:55:00,301.18,301.22,301.15,301.17,15558.0,274.0875,274.1239,274.0602,274.0784,15558.0
2019-07-11 12:00:00,301.17,301.24,301.14,301.2,19125.0,274.0784,274.1421,274.0511,274.1057,19125.0
2019-07-11 12:05:00,301.22,301.25,301.17,301.17,12230.0,274.1239,274.1512,274.0784,274.0784,12230.0
2019-07-11 12:10:00,301.18,301.18,301.04,301.09,38152.0,274.0875,274.0875,273.9601,274.0056,38152.0
2019-07-11 12:15:00,301.07,301.09,301.04,301.04,21791.0,273.9874,274.0056,273.9601,273.9601,21791.0
2019-07-11 12:20:00,301.03,301.1,301.03,301.09,9039.0,273.951,274.0147,273.951,274.0056,9039.0
2019-07-11 12:25:00,301.07,301.11,300.96,301.08,34302.0,273.9874,274.0238,273.8873,273.9965,34302.0
2019-07-11 12:30:00,301.06,301.08,300.93,300.94,22541.0,273.9783,273.9965,273.86,273.8691,22541.0
2019-07-11 12:35:00,300.98,301.05,300.97,300.99,34933.0,273.9055,273.9692,273.8964,273.9146,34933.0
2019-07-11 12:40:00,301.0,301.08,300.99,301.07,7566.0,273.9237,273.9965,273.9146,273.9874,7566.0
2019-07-11 12:45:00,301.08,301.1,301.05,301.06,34615.0,273.9965,274.0147,273.9692,273.9783,34615.0
2019-07-11 12:50:00,301.07,301.11,300.98,301.09,17721.0,273.9874,274.0238,273.9055,274.0056,17721.0
2019-07-11 12:55:00,301.06,301.09,301.06,301.07,15156.0,273.9783,274.0056,273.9783,273.9874,15156.0
2019-07-11 13:00:00,301.07,301.1,300.92,300.97,20969.0,273.9874,274.0147,273.8509,273.8964,20969.0
2019-07-11 13:05:00,300.98,301.0,300.75,300.75,48196.0,273.9055,273.9237,273.6962,273.6962,48196.0
2019-07-11 13:10:00,300.75,300.92,300.75,300.92,23764.0,273.6962,273.8509,273.6962,273.8509,23764.0
2019-07-11 13:15:00,300.92,300.94,300.77,300.8,12749.0,273.8509,273.8691,273.7144,273.7417,12749.0
2019-07-11 13:20:00,300.81,300.81,300.71,300.71,83749.0,273.7508,273.7508,273.6598,273.6598,83749.0
2019-07-11 13:25:00,300.72,300.77,300.42,300.43,193487.0,273.6689,273.7144,273.3958,273.4049,193487.0
2019-07-11 13:30:00,300.43,300.53,300.31,300.35,309247.0,273.4049,273.496,273.2957,273.3321,309247.0
2019-07-11 13:35:00,300.33,300.37,300.04,300.33,141038.0,273.3139,273.3503,273.05,273.3139,141038.0
2019-07-11 13:40:00,300.34,300.4,300.1,300.15,52496.0,273.323,273.3776,273.1046,273.1501,52496.0
2019-07-11 13:45:00,300.17,300.19,300.01,300.18,28176.0,273.1683,273.1865,273.0227,273.1774,28176.0
2019-07-11 13:50:00,300.12,300.28,300.11,300.27,27072.0,273.1228,273.2684,273.1137,273.2593,27072.0
2019-07-11 13:55:00,300.26,300.33,300.19,300.2,24360.0,273.2502,273.3139,273.1865,273.1956,24360.0
2019-07-11 14:00:00,300.21,300.31,300.13,300.28,15542.0,273.2047,273.2957,273.1319,273.2684,15542.0
2019-07-11 14:05:00,300.28,300.3,300.15,300.15,9662.0,273.2684,273.2866,273.1501,273.1501,9662.0
2019-07-11 14:10:00,300.14,300.2,300.11,300.2,19124.0,273.141,273.1956,273.1137,273.1956,19124.0
2019-07-11 14:15:00,300.14,300.14,299.95,299.98,69554.0,273.141,273.141,272.9681,272.9954,69554.0
2019-07-11 14:20:00,299.98,300.07,299.93,300.03,44442.0,272.9954,273.0773,272.9499,273.0409,44442.0
2019-07-11 14:25:00,300.04,300.1,300.03,300.1,10886.0,273.05,273.1046,273.0409,273.1046,10886.0
2019-07-11 14:30:00,300.1,300.38,300.08,300.38,30858.0,273.1046,273.3594,273.0864,273.3594,30858.0
2019-07-11 14:35:00,300.33,300.48,300.3,300.38,72536.0,273.3139,273.4505,273.2866,273.3594,72536.0
2019-07-11 14:40:00,300.4,300.55,300.4,300.54,22782.0,273.3776,273.5142,273.3776,273.5051,22782.0
2019-07-11 14:45:00,300.54,300.56,300.43,300.45,16034.0,273.5051,273.5233,273.4049,273.4231,16034.0
2019-07-11 14:50:00,300.43,300.49,300.41,300.45,9959.0,273.4049,273.4596,273.3867,273.4231,9959.0
2019-07-11 14:55:00,300.45,300.55,300.43,300.53,14783.0,273.4231,273.5142,273.4049,273.496,14783.0
2019-07-11 15:00:00,300.51,300.56,300.43,300.56,11337.0,273.4778,273.5233,273.4049,273.5233,11337.0
2019-07-11 15:05:00,300.55,300.58,300.51,300.55,17226.0,273.5142,273.5415,273.4778,273.5142,17226.0
2019-07-11 15:10:00,300.53,300.56,300.45,300.5,15719.0,273.496,273.5233,273.4231,273.4687,15719.0
2019-07-11 15:15:00,300.5,300.58,300.5,300.56,10623.0,273.4687,273.5415,273.4687,273.5233,10623.0
2019-07-11 15:20:00,300.58,300.58,300.47,300.49,9581.0,273.5415,273.5415,273.4414,273.4596,9581.0
2019-07-11 15:25:00,300.5,300.55,300.48,300.5,69261.0,273.4687,273.5142,273.4505,273.4687,69261.0
2019-07-11 15:30:00,300.48,300.58,300.48,300.56,43328.0,273.4505,273.5415,273.4505,273.5233,43328.0
2019-07-11 15:35:00,300.54,300.6,300.52,300.56,10338.0,273.5051,273.5597,273.4869,273.5233,10338.0
2019-07-11 15:40:00,300.59,300.64,300.5,300.63,18531.0,273.5506,273.5961,273.4687,273.587,18531.0
2019-07-11 15:45:00,300.64,300.87,300.64,300.85,45401.0,273.5961,273.8054,273.5961,273.7872,45401.0
2019-07-11 15:50:00,300.85,301.01,300.75,300.91,85053.0,273.7872,273.9328,273.6962,273.8418,85053.0
2019-07-11 15:55:00,300.92,301.08,300.84,301.02,175049.0,273.8509,273.9965,273.7781,273.9419,175049.0
2019-07-12 09:30:00,301.61,301.62,301.47,301.48,74455.0,274.4788,274.4879,274.3514,274.3605,74455.0
2019-07-12 09:35:00,301.48,301.71,301.36,301.62,49223.0,274.3605,274.5698,274.2513,274.4879,49223.0
2019-07-12 09:40:00,301.69,301.73,301.47,301.53,25821.0,274.5516,274.588,274.3514,274.406,25821.0
2019-07-12 09:45:00,301.52,301.73,301.52,301.67,59229.0,274.3969,274.588,274.3969,274.5334,59229.0
2019-07-12 09:50:00,301.69,301.72,301.6,301.63,42371.0,274.5516,274.5789,274.4697,274.497,42371.0
2019-07-12 09:55:00,301.64,301.66,301.5,301.5,48100.0,274.5061,274.5243,274.3787,274.3787,48100.0
2019-07-12 10:00:00,301.49,301.6,301.49,301.58,15285.0,274.3696,274.4697,274.3696,274.4515,15285.0
2019-07-12 10:05:00,301.59,301.73,301.54,301.63,34337.0,274.4606,274.588,274.4151,274.497,34337.0
2019-07-12 10:10:00,301.63,301.63,301.45,301.51,372036.0,274.497,274.497,274.3332,274.3878,372036.0
2019-07-12 10:15:00,301.5,301.58,301.44,301.54,20678.0,274.3787,274.4515,274.3241,274.4151,20678.0
2019-07-12 10:20:00,301.51,301.62,301.45,301.48,21085.0,274.3878,274.4879,274.3332,274.3605,21085.0
2019-07-12 10:25:00,301.46,301.54,301.37,301.53,25238.0,274.3423,274.4151,274.2604,274.406,25238.0
2019-07-12 10:30:00,301.53,301.6,301.48,301.48,20718.0,274.406,274.4697,274.3605,274.3605,20718.0
2019-07-12 10:35:00,301.48,301.54,301.35,301.42,35847.0,274.3605,274.4151,274.2422,274.3059,35847.0
2019-07-12 10:40:00,301.4,301.47,301.26,301.26,28709.0,274.2877,274.3514,274.1603,274.1603,28709.0
2019-07-12 10:45:00,301.28,301.44,301.27,301.43,44309.0,274.1785,274.3241,274.1694,274.315,44309.0
2019-07-12 10:50:00,301.42,301.48,301.35,301.41,19882.0,274.3059,274.3605,274.2422,274.2968,19882.0
2019-07-12 10:55:00,301.4,301.41,301.26,301.39,15371.0,274.2877,274.2968,274.1603,274.2786,15371.0
2019-07-12 11:00:00,301.36,301.45,301.27,301.4,26530.0,274.2513,274.3332,274.1694,274.2877,26530.0
2019-07-12 11:05:00,301.38,301.47,301.36,301.44,20431.0,274.2695,274.3514,274.2513,274.3241,20431.0
2019-07-12 11:10:00,301.43,301.55,301.4,301.54,20465.0,274.315,274.4242,274.2877,274.4151,20465.0
2019-07-12 11:15:00,301.56,301.71,301.56,301.71,36491.0,274.4333,274.5698,274.4333,274.5698,36491.0
2019-07-12 11:20:00,301.72,301.72,301.63,301.7,26842.0,274.5789,274.5789,274.497,274.5607,26842.0
2019-07-12 11:25:00,301.7,301.75,301.66,301.73,16154.0,274.5607,274.6062,274.5243,274.588,16154.0
2019-07-12 11:30:00,301.74,301.79,301.71,301.76,24479.0,274.5971,274.6426,274.5698,274.6153,24479.0
2019-07-12 11:35:00,301.74,301.78,301.69,301.7,28289.0,274.5971,274.6335,274.5516,274.5607,28289.0
2019-07-12 11:40:00,301.69,301.76,301.54,301.57,49247.0,274.5516,274.6153,274.4151,274.4424,49247.0
2019-07-12 11:45:00,301.59,301.67,301.58,301.65,22048.0,274.4606,274.5334,274.4515,274.5152,22048.0
2019-07-12 11:50:00,301.65,301.68,301.59,301.62,23020.0,274.5152,274.5425,274.4606,274.4879,23020.0
2019-07-12 11:55:00,301.62,301.71,301.61,301.71,18575.0,274.4879,274.5698,274.4788,274.5698,18575.0
2019-07-12 12:00:00,301.69,301.77,301.69,301.75,17902.0,274.5516,274.6244,274.5516,274.6062,17902.0
2019-07-12 12:05:00,301.76,301.76,301.65,301.72,48033.0,274.6153,274.6153,274.5152,274.5789,48033.0
2019-07-12 12:10:00,301.72,301.72,301.57,301.63,17836.0,274.5789,274.5789,274.4424,274.497,17836.0
2019-07-12 12:15:00,301.63,301.68,301.6,301.64,32117.0,274.497,274.5425,274.4697,274.5061,32117.0
2019-07-12 12:20:00,301.64,301.67,301.6,301.62,22080.0,274.5061,274.5334,274.4697,274.4879,22080.0
2019-07-12 12:25:00,301.61,301.66,301.6,301.62,27422.0,274.4788,274.5243,274.4697,274.4879,27422.0
2019-07-12 12:30:00,301.62,301.65,301.55,301.59,30558.0,274.4879,274.5152,274.4242,274.4606,30558.0
2019-07-12 12:35:00,301.61,301.79,301.59,301.78,59073.0,274.4788,274.6426,274.4606,274.6335,59073.0
2019-07-12 12:40:00,301.79,301.8,301.64,301.71,44883.0,274.6426,274.6517,274.5061,274.5698,44883.0
2019-07-12 12:45:00,301.72,301.81,301.71,301.79,35808.0,274.5789,274.6608,274.5698,274.6426,35808.0
2019-07-12 12:50:00,301.8,301.84,301.77,301.8,68039.0,274.6517,274.6881,274.6244,274.6517,68039.0
2019-07-12 12:55:00,301.78,301.84,301.74,301.84,10296.0,274.6335,274.6881,274.5971,274.6881,10296.0
2019-07-12 13:00:00,301.85,301.87,301.78,301.81,17223.0,274.6972,274.7154,274.6335,274.6608,17223.0
2019-07-12 13:05:00,301.82,301.84,301.78,301.8,16543.0,274.6699,274.6881,274.6335,274.6517,16543.0
2019-07-12 13:10:00,301.82,301.83,301.75,301.78,7000.0,274.6699,274.679,274.6062,274.6335,7000.0
2019-07-12 13:15:00,301.8,301.81,301.75,301.75,13162.0,274.6517,274.6608,274.6062,274.6062,13162.0
2019-07-12 13:20:00,301.75,301.81,301.75,301.81,18802.0,274.6062,274.6608,274.6062,274.6608,18802.0
2019-07-12 13:25:00,301.82,301.84,301.78,301.81,15796.0,274.6699,274.6881,274.6335,274.6608,15796.0
2019-07-12 13:30:00,301.81,301.81,301.75,301.78,15771.0,274.6608,274.6608,274.6062,274.6335,15771.0
2019-07-12 13:35:00,301.78,301.81,301.74,301.74,33407.0,274.6335,274.6608,274.5971,274.5971,33407.0
2019-07-12 13:40:00,301.73,301.73,301.69,301.7,16420.0,274.588,274.588,274.5516,274.5607,16420.0
2019-07-12 13:45:00,301.69,301.73,301.67,301.69,26688.0,274.5516,274.588,274.5334,274.5516,26688.0
2019-07-12 13:50:00,301.69,301.72,301.66,301.71,13886.0,274.5516,274.5789,274.5243,274.5698,13886.0
2019-07-12 13:55:00,301.72,301.75,301.7,301.73,12536.0,274.5789,274.6062,274.5607,274.588,12536.0
2019-07-12 14:00:00,301.73,301.81,301.71,301.76,27645.0,274.588,274.6608,274.5698,274.6153,27645.0
2019-07-12 14:05:00,301.76,301.82,301.75,301.82,16862.0,274.6153,274.6699,274.6062,274.6699,16862.0
2019-07-12 14:10:00,301.82,301.87,301.81,301.85,54152.0,274.6699,274.7154,274.6608,274.6972,54152.0
2019-07-12 14:15:00,301.86,301.9,301.85,301.88,19836.0,274.7063,274.7427,274.6972,274.7245,19836.0
2019-07-12 14:20:00,301.89,301.95,301.88,301.91,36078.0,274.7336,274.7882,274.7245,274.7518,36078.0
2019-07-12 14:25:00,301.91,301.92,301.88,301.9,31374.0,274.7518,274.7609,274.7245,274.7427,31374.0
2019-07-12 14:30:00,301.89,302.03,301.87,302.02,50811.0,274.7336,274.861,274.7154,274.8519,50811.0
2019-07-12 14:35:00,302.02,302.11,302.01,302.07,24611.0,274.8519,274.9338,274.8428,274.8974,24611.0
2019-07-12 14:40:00,302.09,302.09,301.96,301.96,8474.0,274.9156,274.9156,274.7973,274.7973,8474.0
2019-07-12 14:45:00,301.97,302.06,301.93,302.03,84415.0,274.8064,274.8883,274.77,274.861,84415.0
2019-07-12 14:50:00,302.03,302.07,302.03,302.05,9565.0,274.861,274.8974,274.861,274.8792,9565.0
2019-07-12 14:55:00,302.04,302.09,302.02,302.07,12654.0,274.8701,274.9156,274.8519,274.8974,12654.0
2019-07-12 15:00:00,302.1,302.12,302.0,302.0,14238.0,274.9247,274.9429,274.8337,274.8337,14238.0
2019-07-12 15:05:00,302.02,302.07,301.99,302.02,13521.0,274.8519,274.8974,274.8246,274.8519,13521.0
2019-07-12 15:10:00,302.02,302.02,301.89,301.94,17561.0,274.8519,274.8519,274.7336,274.7791,17561.0
2019-07-12 15:15:00,301.93,302.05,301.92,302.05,22761.0,274.77,274.8792,274.7609,274.8792,22761.0
2019-07-12 15:20:00,302.06,302.17,302.05,302.1,25238.0,274.8883,274.9884,274.8792,274.9247,25238.0
2019-07-12 15:25:00,302.12,302.14,302.02,302.06,12705.0,274.9429,274.9611,274.8519,274.8883,12705.0
2019-07-12 15:30:00,302.07,302.15,302.06,302.14,21503.0,274.8974,274.9702,274.8883,274.9611,21503.0
2019-07-12 15:35:00,302.15,302.26,302.14,302.23,65142.0,274.9702,275.0703,274.9611,275.043,65142.0
2019-07-12 15:40:00,302.25,302.31,302.19,302.26,54079.0,275.0612,275.1158,275.0066,275.0703,54079.0
2019-07-12 15:45:00,302.25,302.25,302.19,302.24,71075.0,275.0612,275.0612,275.0066,275.0521,71075.0
2019-07-12 15:50:00,302.23,302.39,302.17,302.34,106180.0,275.043,275.1886,274.9884,275.1431,106180.0
2019-07-12 15:55:00,302.36,302.49,302.35,302.44,273164.0,275.1613,275.2796,275.1522,275.2341,273164.0
2019-07-15 09:30:00,302.86,302.89,302.38,302.38,84167.0,275.6164,275.6437,275.1795,275.1795,84167.0
2019-07-15 09:35:00,302.39,302.43,302.26,302.36,24740.0,275.1886,275.225,275.0703,275.1613,24740.0
2019-07-15 09:40:00,302.33,302.48,302.31,302.44,44129.0,275.134,275.2705,275.1158,275.2341,44129.0
2019-07-15 09:45:00,302.44,302.44,302.17,302.19,78734.0,275.2341,275.2341,274.9884,275.0066,78734.0
2019-07-15 09:50:00,302.21,302.3,302.17,302.3,52895.0,275.0248,275.1067,274.9884,275.1067,52895.0
2019-07-15 09:55:00,302.29,302.35,302.24,302.35,11852.0,275.0976,275.1522,275.0521,275.1522,11852.0
2019-07-15 10:00:00,302.32,302.4,302.28,302.33,58631.0,275.1249,275.1977,275.0885,275.134,58631.0
2019-07-15 10:05:00,302.34,302.38,302.28,302.32,51769.0,275.1431,275.1795,275.0885,275.1249,51769.0
2019-07-15 10:10:00,302.3,302.33,302.18,302.24,10925.0,275.1067,275.134,274.9975,275.0521,10925.0
2019-07-15 10:15:00,302.24,302.38,302.22,302.38,27429.0,275.0521,275.1795,275.0339,275.1795,27429.0
2019-07-15 10:20:00,302.38,302.51,302.32,302.47,22435.0,275.1795,275.2978,275.1249,275.2614,22435.0
2019-07-15 10:25:00,302.49,302.5,302.37,302.43,20662.0,275.2796,275.2887,275.1704,275.225,20662.0
2019-07-15 10:30:00,302.48,302.58,302.46,302.49,11549.0,275.2705,275.3615,275.2523,275.2796,11549.0
2019-07-15 10:35:00,302.47,302.48,302.31,302.34,14009.0,275.2614,275.2705,275.1158,275.1431,14009.0
2019-07-15 10:40:00,302.33,302.38,302.25,302.25,15166.0,275.134,275.1795,275.0612,275.0612,15166.0
2019-07-15 10:45:00,302.26,302.26,302.13,302.24,15897.0,275.0703,275.0703,274.952,275.0521,15897.0
2019-07-15 10:50:00,302.25,302.42,302.25,302.42,10398.0,275.0612,275.2159,275.0612,275.2159,10398.0
2019-07-15 10:55:00,302.42,302.45,302.39,302.43,21146.0,275.2159,275.2432,275.1886,275.225,21146.0
2019-07-15 11:00:00,302.43,302.46,302.36,302.36,11371.0,275.225,275.2523,275.1613,275.1613,11371.0
2019-07-15 11:05:00,302.37,302.38,302.3,302.38,10306.0,275.1704,275.1795,275.1067,275.1795,10306.0
2019-07-15 11:10:00,302.38,302.38,302.3,302.31,10364.0,275.1795,275.1795,275.1067,275.1158,10364.0
2019-07-15 11:15:00,302.34,302.49,302.33,302.44,14065.0,275.1431,275.2796,275.134,275.2341,14065.0
2019-07-15 11:20:00,302.45,302.5,302.42,302.43,8379.0,275.2432,275.2887,275.2159,275.225,8379.0
2019-07-15 11:25:00,302.43,302.45,302.29,302.31,22028.0,275.225,275.2432,275.0976,275.1158,22028.0
2019-07-15 11:30:00,302.31,302.32,302.09,302.14,33760.0,275.1158,275.1249,274.9156,274.9611,33760.0
2019-07-15 11:35:00,302.14,302.28,302.14,302.28,29579.0,274.9611,275.0885,274.9611,275.0885,29579.0
2019-07-15 11:40:00,302.28,302.31,302.24,302.26,38036.0,275.0885,275.1158,275.0521,275.0703,38036.0
2019-07-15 11:45:00,302.25,302.25,302.17,302.17,56738.0,275.0612,275.0612,274.9884,274.9884,56738.0
2019-07-15 11:50:00,302.19,302.21,302.15,302.18,28693.0,275.0066,275.0248,274.9702,274.9975,28693.0
2019-07-15 11:55:00,302.18,302.19,302.11,302.14,29123.0,274.9975,275.0066,274.9338,274.9611,29123.0
2019-07-15 12:00:00,302.13,302.19,302.1,302.18,30437.0,274.952,275.0066,274.9247,274.9975,30437.0
2019-07-15 12:05:00,302.18,302.19,302.06,302.08,37526.0,274.9975,275.0066,274.8883,274.9065,37526.0
2019-07-15 12:10:00,302.08,302.13,302.04,302.09,29764.0,274.9065,274.952,274.8701,274.9156,29764.0
2019-07-15 12:15:00,302.09,302.17,302.08,302.14,40336.0,274.9156,274.9884,274.9065,274.9611,40336.0
2019-07-15 12:20:00,302.14,302.2,302.12,302.14,32317.0,274.9611,275.0157,274.9429,274.9611,32317.0
2019-07-15 12:25:00,302.14,302.19,302.12,302.12,26020.0,274.9611,275.0066,274.9429,274.9429,26020.0
2019-07-15 12:30:00,302.13,302.15,302.09,302.12,107265.0,274.952,274.9702,274.9156,274.9429,107265.0
2019-07-15 12:35:00,302.12,302.14,302.1,302.11,62988.0,274.9429,274.9611,274.9247,274.9338,62988.0
2019-07-15 12:40:00,302.11,302.13,302.04,302.06,26065.0,274.9338,274.952,274.8701,274.8883,26065.0
2019-07-15 12:45:00,302.05,302.06,301.97,302.03,22851.0,274.8792,274.8883,274.8064,274.861,22851.0
2019-07-15 12:50:00,302.01,302.04,301.96,302.0,20479.0,274.8428,274.8701,274.7973,274.8337,20479.0
2019-07-15 12:55:00,301.99,302.05,301.97,302.05,19646.0,274.8246,274.8792,274.8064,274.8792,19646.0
2019-07-15 13:00:00,302.06,302.13,302.05,302.09,30348.0,274.8883,274.952,274.8792,274.9156,30348.0
2019-07-15 13:05:00,302.1,302.11,301.97,302.01,33017.0,274.9247,274.9338,274.8064,274.8428,33017.0
2019-07-15 13:10:00,302.01,302.06,301.99,302.01,92067.0,274.8428,274.8883,274.8246,274.8428,92067.0
2019-07-15 13:15:00,302.0,302.06,301.99,302.04,29422.0,274.8337,274.8883,274.8246,274.8701,29422.0
2019-07-15 13:20:00,302.03,302.08,302.01,302.04,32260.0,274.861,274.9065,274.8428,274.8701,32260.0
2019-07-15 13:25:00,302.04,302.1,302.03,302.1,23399.0,274.8701,274.9247,274.861,274.9247,23399.0
2019-07-15 13:30:00,302.11,302.21,302.06,302.2,43969.0,274.9338,275.0248,274.8883,275.0157,43969.0
2019-07-15 13:35:00,302.19,302.28,302.18,302.26,38492.0,275.0066,275.0885,274.9975,275.0703,38492.0
2019-07-15 13:40:00,302.26,302.26,302.18,302.19,30652.0,275.0703,275.0703,274.9975,275.0066,30652.0
2019-07-15 13:45:00,302.19,302.2,302.15,302.15,23916.0,275.0066,275.0157,274.9702,274.9702,23916.0
2019-07-15 13:50:00,302.17,302.21,302.15,302.21,26044.0,274.9884,275.0248,274.9702,275.0248,26044.0
2019-07-15 13:55:00,302.19,302.24,302.17,302.19,30791.0,275.0066,275.0521,274.9884,275.0066,30791.0
2019-07-15 14:00:00,302.19,302.31,302.18,302.22,35391.0,275.0066,275.1158,274.9975,275.0339,35391.0
2019-07-15 14:05:00,302.21,302.32,302.19,302.3,42160.0,275.0248,275.1249,275.0066,275.1067,42160.0
2019-07-15 14:10:00,302.29,302.34,302.29,302.34,37711.0,275.0976,275.1431,275.0976,275.1431,37711.0
2019-07-15 14:15:00,302.34,302.44,302.32,302.43,35119.0,275.1431,275.2341,275.1249,275.225,35119.0
2019-07-15 14:20:00,302.44,302.52,302.4,302.43,38658.0,275.2341,275.3069,275.1977,275.225,38658.0
2019-07-15 14:25:00,302.42,302.44,302.38,302.38,44851.0,275.2159,275.2341,275.1795,275.1795,44851.0
2019-07-15 14:30:00,302.39,302.4,302.36,302.4,25991.0,275.1886,275.1977,275.1613,275.1977,25991.0
2019-07-15 14:35:00,302.4,302.43,302.34,302.36,36395.0,275.1977,275.225,275.1431,275.1613,36395.0
2019-07-15 14:40:00,302.37,302.37,302.3,302.3,40157.0,275.1704,275.1704,275.1067,275.1067,40157.0
2019-07-15 14:45:00,302.3,302.34,302.26,302.27,29570.0,275.1067,275.1431,275.0703,275.0794,29570.0
2019-07-15 14:50:00,302.27,302.32,302.24,302.29,40305.0,275.0794,275.1249,275.0521,275.0976,40305.0
2019-07-15 14:55:00,302.29,302.38,302.29,302.36,28039.0,275.0976,275.1795,275.0976,275.1613,28039.0
2019-07-15 15:00:00,302.37,302.48,302.36,302.42,89525.0,275.1704,275.2705,275.1613,275.2159,89525.0
2019-07-15 15:05:00,302.42,302.46,302.38,302.42,94408.0,275.2159,275.2523,275.1795,275.2159,94408.0
2019-07-15 15:10:00,302.42,302.42,302.24,302.25,29548.0,275.2159,275.2159,275.0521,275.0612,29548.0
2019-07-15 15:15:00,302.24,302.25,302.18,302.23,48424.0,275.0521,275.0612,274.9975,275.043,48424.0
2019-07-15 15:20:00,302.22,302.37,302.2,302.35,40784.0,275.0339,275.1704,275.0157,275.1522,40784.0
2019-07-15 15:25:00,302.36,302.37,302.27,302.28,37627.0,275.1613,275.1704,275.0794,275.0885,37627.0
2019-07-15 15:30:00,302.28,302.38,302.25,302.33,50307.0,275.0885,275.1795,275.0612,275.134,50307.0
2019-07-15 15:35:00,302.32,302.34,302.26,302.28,40324.0,275.1249,275.1431,275.0703,275.0885,40324.0
2019-07-15 15:40:00,302.31,302.47,302.3,302.4,56609.0,275.1158,275.2614,275.1067,275.1977,56609.0
2019-07-15 15:45:00,302.41,302.43,302.33,302.36,56820.0,275.2068,275.225,275.134,275.1613,56820.0
2019-07-15 15:50:00,302.38,302.43,302.32,302.42,218765.0,275.1795,275.225,275.1249,275.2159,218765.0
2019-07-15 15:55:00,302.43,302.5,302.21,302.5,516538.0,275.225,275.2887,275.0248,275.2887,516538.0
2019-07-16 09:30:00,302.41,302.42,302.15,302.29,61614.0,275.2068,275.2159,274.9702,275.0976,61614.0
2019-07-16 09:35:00,302.35,302.38,302.24,302.29,8106.0,275.1522,275.1795,275.0521,275.0976,8106.0
2019-07-16 09:40:00,302.29,302.5,302.29,302.41,21498.0,275.0976,275.2887,275.0976,275.2068,21498.0
2019-07-16 09:45:00,302.43,302.56,302.37,302.56,360752.0,275.225,275.3433,275.1704,275.3433,360752.0
2019-07-16 09:50:00,302.47,302.47,302.33,302.38,7136.0,275.2614,275.2614,275.134,275.1795,7136.0
2019-07-16 09:55:00,302.37,302.45,302.37,302.41,3446.0,275.1704,275.2432,275.1704,275.2068,3446.0
2019-07-16 10:00:00,302.39,302.43,302.34,302.35,8038.0,275.1886,275.225,275.1431,275.1522,8038.0
2019-07-16 10:05:00,302.27,302.37,302.27,302.37,4227.0,275.0794,275.1704,275.0794,275.1704,4227.0
2019-07-16 10:10:00,302.36,302.39,302.24,302.29,17326.0,275.1613,275.1886,275.0521,275.0976,17326.0
2019-07-16 10:15:00,302.27,302.36,302.14,302.25,8199.0,275.0794,275.1613,274.9611,275.0612,8199.0
2019-07-16 10:20:00,302.29,302.44,302.29,302.41,11199.0,275.0976,275.2341,275.0976,275.2068,11199.0
2019-07-16 10:25:00,302.42,302.44,302.38,302.42,6566.0,275.2159,275.2341,275.1795,275.2159,6566.0
2019-07-16 10:30:00,302.43,302.49,302.4,302.45,11519.0,275.225,275.2796,275.1977,275.2432,11519.0
2019-07-16 10:35:00,302.42,302.47,302.4,302.42,5163.0,275.2159,275.2614,275.1977,275.2159,5163.0
2019-07-16 10:40:00,302.41,302.54,302.41,302.53,6038.0,275.2068,275.3251,275.2068,275.316,6038.0
2019-07-16 10:45:00,302.51,302.6,302.48,302.48,16702.0,275.2978,275.3797,275.2705,275.2705,16702.0
2019-07-16 10:50:00,302.45,302.5,302.26,302.34,7828.0,275.2432,275.2887,275.0703,275.1431,7828.0
2019-07-16 10:55:00,302.35,302.48,302.34,302.46,13032.0,275.1522,275.2705,275.1431,275.2523,13032.0
2019-07-16 11:00:00,302.45,302.48,302.3,302.33,12532.0,275.2432,275.2705,275.1067,275.134,12532.0
2019-07-16 11:05:00,302.34,302.37,302.3,302.36,14619.0,275.1431,275.1704,275.1067,275.1613,14619.0
2019-07-16 11:10:00,302.33,302.39,302.26,302.26,6031.0,275.134,275.1886,275.0703,275.0703,6031.0
2019-07-16 11:15:00,302.25,302.29,302.15,302.18,4764.0,275.0612,275.0976,274.9702,274.9975,4764.0
2019-07-16 11:20:00,302.16,302.25,302.16,302.17,5681.0,274.9793,275.0612,274.9793,274.9884,5681.0
2019-07-16 11:25:00,302.15,302.15,302.07,302.15,6566.0,274.9702,274.9702,274.8974,274.9702,6566.0
2019-07-16 11:30:00,302.14,302.23,302.12,302.23,11848.0,274.9611,275.043,274.9429,275.043,11848.0
2019-07-16 11:35:00,302.21,302.26,302.18,302.18,5130.0,275.0248,275.0703,274.9975,274.9975,5130.0
2019-07-16 11:40:00,302.19,302.2,302.05,302.05,4795.0,275.0066,275.0157,274.8792,274.8792,4795.0
2019-07-16 11:45:00,302.04,302.15,302.03,302.04,7181.0,274.8701,274.9702,274.861,274.8701,7181.0
2019-07-16 11:50:00,302.05,302.06,302.0,302.01,7698.0,274.8792,274.8883,274.8337,274.8428,7698.0
2019-07-16 11:55:00,302.06,302.09,301.78,301.82,19977.0,274.8883,274.9156,274.6335,274.6699,19977.0
2019-07-16 12:00:00,301.8,301.89,301.64,301.82,22509.0,274.6517,274.7336,274.5061,274.6699,22509.0
2019-07-16 12:05:00,301.82,301.82,301.49,301.53,25982.0,274.6699,274.6699,274.3696,274.406,25982.0
2019-07-16 12:10:00,301.53,301.57,301.31,301.57,20528.0,274.406,274.4424,274.2058,274.4424,20528.0
2019-07-16 12:15:00,301.59,301.59,301.22,301.23,9513.0,274.4606,274.4606,274.1239,274.133,9513.0
2019-07-16 12:20:00,301.21,301.48,301.19,301.47,15537.0,274.1148,274.3605,274.0966,274.3514,15537.0
2019-07-16 12:25:00,301.48,301.67,301.45,301.46,10803.0,274.3605,274.5334,274.3332,274.3423,10803.0
2019-07-16 12:30:00,301.46,301.5,301.38,301.5,8755.0,274.3423,274.3787,274.2695,274.3787,8755.0
2019-07-16 12:35:00,301.49,301.66,301.47,301.56,34295.0,274.3696,274.5243,274.3514,274.4333,34295.0
2019-07-16 12:40:00,301.55,301.76,301.55,301.69,10859.0,274.4242,274.6153,274.4242,274.5516,10859.0
2019-07-16 12:45:00,301.7,301.77,301.7,301.71,19709.0,274.5607,274.6244,274.5607,274.5698,19709.0
2019-07-16 12:50:00,301.71,301.75,301.53,301.54,6495.0,274.5698,274.6062,274.406,274.4151,6495.0
2019-07-16 12:55:00,301.55,301.62,301.44,301.62,119200.0,274.4242,274.4879,274.3241,274.4879,119200.0
2019-07-16 13:00:00,301.62,301.99,301.62,301.9,19000.0,274.4879,274.8246,274.4879,274.7427,19000.0
2019-07-16 13:05:00,301.89,302.01,301.88,301.9,12192.0,274.7336,274.8428,274.7245,274.7427,12192.0
2019-07-16 13:10:00,301.91,302.0,301.88,301.99,19202.0,274.7518,274.8337,274.7245,274.8246,19202.0
2019-07-16 13:15:00,302.0,302.07,301.94,301.94,5376.0,274.8337,274.8974,274.7791,274.7791,5376.0
2019-07-16 13:20:00,301.96,302.0,301.95,301.96,13562.0,274.7973,274.8337,274.7882,274.7973,13562.0
2019-07-16 13:25:00,301.95,301.97,301.91,301.91,6039.0,274.7882,274.8064,274.7518,274.7518,6039.0
2019-07-16 13:30:00,301.9,301.92,301.87,301.9,40768.0,274.7427,274.7609,274.7154,274.7427,40768.0
2019-07-16 13:35:00,301.9,301.9,301.8,301.83,5285.0,274.7427,274.7427,274.6517,274.679,5285.0
2019-07-16 13:40:00,301.82,301.82,301.69,301.69,10309.0,274.6699,274.6699,274.5516,274.5516,10309.0
2019-07-16 13:45:00,301.65,301.67,301.48,301.57,26241.0,274.5152,274.5334,274.3605,274.4424,26241.0
2019-07-16 13:50:00,301.58,301.62,301.4,301.4,7559.0,274.4515,274.4879,274.2877,274.2877,7559.0
2019-07-16 13:55:00,301.39,301.45,301.3,301.31,26155.0,274.2786,274.3332,274.1967,274.2058,26155.0
2019-07-16 14:00:00,301.36,301.52,301.33,301.52,8206.0,274.2513,274.3969,274.224,274.3969,8206.0
2019-07-16 14:05:00,301.51,301.57,301.47,301.5,10480.0,274.3878,274.4424,274.3514,274.3787,10480.0
2019-07-16 14:10:00,301.5,301.57,301.36,301.47,9036.0,274.3787,274.4424,274.2513,274.3514,9036.0
2019-07-16 14:15:00,301.47,301.47,301.3,301.3,31773.0,274.3514,274.3514,274.1967,274.1967,31773.0
2019-07-16 14:20:00,301.29,301.41,301.22,301.39,11687.0,274.1876,274.2968,274.1239,274.2786,11687.0
2019-07-16 14:25:00,301.41,301.42,301.32,301.37,5890.0,274.2968,274.3059,274.2149,274.2604,5890.0
2019-07-16 14:30:00,301.37,301.44,301.19,301.22,25197.0,274.2604,274.3241,274.0966,274.1239,25197.0
2019-07-16 14:35:00,301.27,301.48,301.25,301.46,16243.0,274.1694,274.3605,274.1512,274.3423,16243.0
2019-07-16 14:40:00,301.42,301.6,301.42,301.56,45734.0,274.3059,274.4697,274.3059,274.4333,45734.0
2019-07-16 14:45:00,301.59,301.63,301.48,301.6,12661.0,274.4606,274.497,274.3605,274.4697,12661.0
2019-07-16 14:50:00,301.63,301.69,301.55,301.67,22423.0,274.497,274.5516,274.4242,274.5334,22423.0
2019-07-16 14:55:00,301.68,301.68,301.5,301.5,26007.0,274.5425,274.5425,274.3787,274.3787,26007.0
2019-07-16 15:00:00,301.53,301.65,301.45,301.63,19171.0,274.406,274.5152,274.3332,274.497,19171.0
2019-07-16 15:05:00,301.64,301.74,301.61,301.63,10853.0,274.5061,274.5971,274.4788,274.497,10853.0
2019-07-16 15:10:00,301.63,301.78,301.6,301.72,20213.0,274.497,274.6335,274.4697,274.5789,20213.0
2019-07-16 15:15:00,301.69,301.79,301.65,301.77,24239.0,274.5516,274.6426,274.5152,274.6244,24239.0
2019-07-16 15:20:00,301.75,301.85,301.67,301.73,22706.0,274.6062,274.6972,274.5334,274.588,22706.0
2019-07-16 15:25:00,301.7,301.73,301.64,301.64,8463.0,274.5607,274.588,274.5061,274.5061,8463.0
2019-07-16 15:30:00,301.62,301.75,301.59,301.64,18192.0,274.4879,274.6062,274.4606,274.5061,18192.0
2019-07-16 15:35:00,301.68,301.78,301.65,301.76,23788.0,274.5425,274.6335,274.5152,274.6153,23788.0
2019-07-16 15:40:00,301.76,301.88,301.68,301.78,23902.0,274.6153,274.7245,274.5425,274.6335,23902.0
2019-07-16 15:45:00,301.78,301.81,301.61,301.66,34869.0,274.6335,274.6608,274.4788,274.5243,34869.0
2019-07-16 15:50:00,301.68,301.8,301.6,301.67,35409.0,274.5425,274.6517,274.4697,274.5334,35409.0
2019-07-16 15:55:00,301.71,301.77,301.35,301.46,102086.0,274.5698,274.6244,274.2422,274.3423,102086.0
2019-07-17 09:30:00,301.47,301.6,301.36,301.56,40389.0,274.3514,274.4697,274.2513,274.4333,40389.0
2019-07-17 09:35:00,301.56,301.64,301.32,301.56,18452.0,274.4333,274.5061,274.2149,274.4333,18452.0
2019-07-17 09:40:00,301.48,301.63,301.42,301.43,13854.0,274.3605,274.497,274.3059,274.315,13854.0
2019-07-17 09:45:00,301.47,301.47,301.15,301.27,18142.0,274.3514,274.3514,274.0602,274.1694,18142.0
2019-07-17 09:50:00,301.28,301.44,301.28,301.4,2387.0,274.1785,274.3241,274.1785,274.2877,2387.0
2019-07-17 09:55:00,301.38,301.46,301.27,301.27,13407.0,274.2695,274.3423,274.1694,274.1694,13407.0
2019-07-17 10:00:00,301.3,301.38,301.25,301.3,13702.0,274.1967,274.2695,274.1512,274.1967,13702.0
2019-07-17 10:05:00,301.33,301.38,301.04,301.04,12492.0,274.224,274.2695,273.9601,273.9601,12492.0
2019-07-17 10:10:00,301.05,301.15,300.89,300.89,41919.0,273.9692,274.0602,273.8236,273.8236,41919.0
2019-07-17 10:15:00,300.88,301.01,300.78,300.79,37459.0,273.8145,273.9328,273.7235,273.7326,37459.0
2019-07-17 10:20:00,300.77,300.94,300.77,300.86,12835.0,273.7144,273.8691,273.7144,273.7963,12835.0
2019-07-17 10:25:00,300.85,300.93,300.77,300.78,18848.0,273.7872,273.86,273.7144,273.7235,18848.0
2019-07-17 10:30:00,300.75,300.86,300.63,300.83,25886.0,273.6962,273.7963,273.587,273.769,25886.0
2019-07-17 10:35:00,300.85,300.9,300.75,300.75,10670.0,273.7872,273.8327,273.6962,273.6962,10670.0
2019-07-17 10:40:00,300.72,300.78,300.4,300.4,20158.0,273.6689,273.7235,273.3776,273.3776,20158.0
2019-07-17 10:45:00,300.43,300.44,300.25,300.26,31807.0,273.4049,273.414,273.2411,273.2502,31807.0
2019-07-17 10:50:00,300.25,300.3,300.05,300.08,14161.0,273.2411,273.2866,273.0591,273.0864,14161.0
2019-07-17 10:55:00,300.16,300.42,300.15,300.41,22145.0,273.1592,273.3958,273.1501,273.3867,22145.0
2019-07-17 11:00:00,300.43,300.58,300.41,300.51,18219.0,273.4049,273.5415,273.3867,273.4778,18219.0
2019-07-17 11:05:00,300.51,300.55,300.39,300.55,12293.0,273.4778,273.5142,273.3685,273.5142,12293.0
2019-07-17 11:10:00,300.55,300.69,300.52,300.65,15014.0,273.5142,273.6416,273.4869,273.6052,15014.0
2019-07-17 11:15:00,300.64,300.7,300.55,300.55,14972.0,273.5961,273.6507,273.5142,273.5142,14972.0
2019-07-17 11:20:00,300.61,300.7,300.58,300.66,10782.0,273.5688,273.6507,273.5415,273.6143,10782.0
2019-07-17 11:25:00,300.65,300.65,300.53,300.53,11071.0,273.6052,273.6052,273.496,273.496,11071.0
2019-07-17 11:30:00,300.51,300.68,300.5,300.51,23863.0,273.4778,273.6325,273.4687,273.4778,23863.0
2019-07-17 11:35:00,300.48,300.66,300.47,300.63,11068.0,273.4505,273.6143,273.4414,273.587,11068.0
2019-07-17 11:40:00,300.62,300.86,300.61,300.83,10645.0,273.5779,273.7963,273.5688,273.769,10645.0
2019-07-17 11:45:00,300.86,300.91,300.79,300.89,25350.0,273.7963,273.8418,273.7326,273.8236,25350.0
2019-07-17 11:50:00,300.91,300.97,300.87,300.94,6646.0,273.8418,273.8964,273.8054,273.8691,6646.0
2019-07-17 11:55:00,300.98,300.98,300.81,300.83,19353.0,273.9055,273.9055,273.7508,273.769,19353.0
2019-07-17 12:00:00,300.83,300.85,300.76,300.79,12372.0,273.769,273.7872,273.7053,273.7326,12372.0
2019-07-17 12:05:00,300.79,300.82,300.76,300.76,11259.0,273.7326,273.7599,273.7053,273.7053,11259.0
2019-07-17 12:10:00,300.76,300.77,300.58,300.6,24704.0,273.7053,273.7144,273.5415,273.5597,24704.0
2019-07-17 12:15:00,300.58,300.61,300.53,300.61,16399.0,273.5415,273.5688,273.496,273.5688,16399.0
2019-07-17 12:20:00,300.62,300.65,300.5,300.55,9224.0,273.5779,273.6052,273.4687,273.5142,9224.0
2019-07-17 12:25:00,300.55,300.64,300.53,300.58,26492.0,273.5142,273.5961,273.496,273.5415,26492.0
2019-07-17 12:30:00,300.57,300.64,300.57,300.61,43761.0,273.5324,273.5961,273.5324,273.5688,43761.0
2019-07-17 12:35:00,300.62,300.74,300.6,300.7,39741.0,273.5779,273.6871,273.5597,273.6507,39741.0
2019-07-17 12:40:00,300.69,300.74,300.68,300.71,57732.0,273.6416,273.6871,273.6325,273.6598,57732.0
2019-07-17 12:45:00,300.71,300.72,300.57,300.57,51180.0,273.6598,273.6689,273.5324,273.5324,51180.0
2019-07-17 12:50:00,300.58,300.73,300.56,300.68,37113.0,273.5415,273.678,273.5233,273.6325,37113.0
2019-07-17 12:55:00,300.68,300.71,300.66,300.68,8309.0,273.6325,273.6598,273.6143,273.6325,8309.0
2019-07-17 13:00:00,300.67,300.72,300.6,300.61,8550.0,273.6234,273.6689,273.5597,273.5688,8550.0
2019-07-17 13:05:00,300.59,300.68,300.55,300.61,20174.0,273.5506,273.6325,273.5142,273.5688,20174.0
2019-07-17 13:10:00,300.59,300.61,300.57,300.59,13781.0,273.5506,273.5688,273.5324,273.5506,13781.0
2019-07-17 13:15:00,300.59,300.59,300.48,300.54,77362.0,273.5506,273.5506,273.4505,273.5051,77362.0
2019-07-17 13:20:00,300.51,300.58,300.51,300.51,7121.0,273.4778,273.5415,273.4778,273.4778,7121.0
2019-07-17 13:25:00,300.52,300.61,300.51,300.59,8723.0,273.4869,273.5688,273.4778,273.5506,8723.0
2019-07-17 13:30:00,300.6,300.63,300.59,300.62,11969.0,273.5597,273.587,273.5506,273.5779,11969.0
2019-07-17 13:35:00,300.62,300.67,300.59,300.67,4535.0,273.5779,273.6234,273.5506,273.6234,4535.0
2019-07-17 13:40:00,300.67,300.86,300.65,300.77,16830.0,273.6234,273.7963,273.6052,273.7144,16830.0
2019-07-17 13:45:00,300.76,300.79,300.71,300.75,12692.0,273.7053,273.7326,273.6598,273.6962,12692.0
2019-07-17 13:50:00,300.76,300.77,300.68,300.72,7125.0,273.7053,273.7144,273.6325,273.6689,7125.0
2019-07-17 13:55:00,300.69,300.73,300.67,300.72,7503.0,273.6416,273.678,273.6234,273.6689,7503.0
2019-07-17 14:00:00,300.71,300.71,300.48,300.51,19940.0,273.6598,273.6598,273.4505,273.4778,19940.0
2019-07-17 14:05:00,300.47,300.53,300.37,300.41,13836.0,273.4414,273.496,273.3503,273.3867,13836.0
2019-07-17 14:10:00,300.4,300.43,300.2,300.2,15603.0,273.3776,273.4049,273.1956,273.1956,15603.0
2019-07-17 14:15:00,300.2,300.33,300.18,300.3,12026.0,273.1956,273.3139,273.1774,273.2866,12026.0
2019-07-17 14:20:00,300.3,300.39,300.28,300.35,25244.0,273.2866,273.3685,273.2684,273.3321,25244.0
2019-07-17 14:25:00,300.35,300.42,300.35,300.39,19849.0,273.3321,273.3958,273.3321,273.3685,19849.0
2019-07-17 14:30:00,300.38,300.48,300.35,300.48,15064.0,273.3594,273.4505,273.3321,273.4505,15064.0
2019-07-17 14:35:00,300.47,300.51,300.45,300.46,15400.0,273.4414,273.4778,273.4231,273.4322,15400.0
2019-07-17 14:40:00,300.47,300.51,300.38,300.38,11279.0,273.4414,273.4778,273.3594,273.3594,11279.0
2019-07-17 14:45:00,300.38,300.48,300.33,300.46,13110.0,273.3594,273.4505,273.3139,273.4322,13110.0
2019-07-17 14:50:00,300.46,300.48,300.26,300.28,12043.0,273.4322,273.4505,273.2502,273.2684,12043.0
2019-07-17 14:55:00,300.27,300.35,300.27,300.35,9822.0,273.2593,273.3321,273.2593,273.3321,9822.0
2019-07-17 15:00:00,300.33,300.33,300.01,300.01,24925.0,273.3139,273.3139,273.0227,273.0227,24925.0
2019-07-17 15:05:00,300.02,300.29,299.96,300.29,22579.0,273.0318,273.2775,272.9772,273.2775,22579.0
2019-07-17 15:10:00,300.3,300.38,300.25,300.38,23173.0,273.2866,273.3594,273.2411,273.3594,23173.0
2019-07-17 15:15:00,300.37,300.4,300.32,300.35,14312.0,273.3503,273.3776,273.3048,273.3321,14312.0
2019-07-17 15:20:00,300.35,300.36,300.09,300.09,20398.0,273.3321,273.3412,273.0955,273.0955,20398.0
2019-07-17 15:25:00,300.1,300.11,299.89,299.93,25793.0,273.1046,273.1137,272.9135,272.9499,25793.0
2019-07-17 15:30:00,299.91,300.18,299.84,300.18,24422.0,272.9317,273.1774,272.868,273.1774,24422.0
2019-07-17 15:35:00,300.17,300.17,300.01,300.09,22594.0,273.1683,273.1683,273.0227,273.0955,22594.0
2019-07-17 15:40:00,300.08,300.09,299.95,299.96,26284.0,273.0864,273.0955,272.9681,272.9772,26284.0
2019-07-17 15:45:00,299.95,300.05,299.87,300.05,37744.0,272.9681,273.0591,272.8953,273.0591,37744.0
2019-07-17 15:50:00,300.05,300.12,299.91,299.95,40905.0,273.0591,273.1228,272.9317,272.9681,40905.0
2019-07-17 15:55:00,299.94,299.95,299.48,299.5,100118.0,272.959,272.9681,272.5404,272.5586,100118.0
2019-07-18 09:30:00,298.89,299.04,298.77,299.04,80700.0,272.0035,272.14,271.8943,272.14,80700.0
2019-07-18 09:35:00,299.1,299.4,299.07,299.31,20096.0,272.1946,272.4676,272.1673,272.3857,20096.0
2019-07-18 09:40:00,299.29,299.32,299.07,299.18,40046.0,272.3675,272.3948,272.1673,272.2674,40046.0
2019-07-18 09:45:00,299.19,299.26,299.07,299.13,19282.0,272.2765,272.3402,272.1673,272.2219,19282.0
2019-07-18 09:50:00,299.12,299.3,298.95,299.26,9604.0,272.2128,272.3766,272.0581,272.3402,9604.0
2019-07-18 09:55:00,299.27,299.36,299.16,299.24,10417.0,272.3493,272.4312,272.2492,272.322,10417.0
2019-07-18 10:00:00,299.26,299.26,299.03,299.06,34694.0,272.3402,272.3402,272.1309,272.1582,34694.0
2019-07-18 10:05:00,299.15,299.47,299.13,299.28,26980.0,272.2401,272.5313,272.2219,272.3584,26980.0
2019-07-18 10:10:00,299.33,299.53,299.3,299.49,21626.0,272.4039,272.5859,272.3766,272.5495,21626.0
2019-07-18 10:15:00,299.45,299.55,299.37,299.46,275518.0,272.5131,272.6041,272.4403,272.5222,275518.0
2019-07-18 10:20:00,299.47,299.75,299.44,299.68,32081.0,272.5313,272.7861,272.504,272.7224,32081.0
2019-07-18 10:25:00,299.68,299.73,299.58,299.62,8752.0,272.7224,272.7679,272.6314,272.6678,8752.0
2019-07-18 10:30:00,299.62,299.82,299.61,299.63,10570.0,272.6678,272.8498,272.6587,272.6769,10570.0
2019-07-18 10:35:00,299.65,299.66,299.51,299.51,11080.0,272.6951,272.7042,272.5677,272.5677,11080.0
2019-07-18 10:40:00,299.53,299.7,299.52,299.7,6633.0,272.5859,272.7406,272.5768,272.7406,6633.0
2019-07-18 10:45:00,299.69,299.83,299.66,299.69,6357.0,272.7315,272.8589,272.7042,272.7315,6357.0
2019-07-18 10:50:00,299.66,299.69,299.43,299.51,13396.0,272.7042,272.7315,272.4949,272.5677,13396.0
2019-07-18 10:55:00,299.44,299.57,299.39,299.56,5225.0,272.504,272.6223,272.4585,272.6132,5225.0
2019-07-18 11:00:00,299.59,299.63,299.5,299.5,5561.0,272.6405,272.6769,272.5586,272.5586,5561.0
2019-07-18 11:05:00,299.49,299.54,299.33,299.38,12706.0,272.5495,272.595,272.4039,272.4494,12706.0
2019-07-18 11:10:00,299.41,299.45,299.21,299.22,16387.0,272.4767,272.5131,272.2947,272.3038,16387.0
2019-07-18 11:15:00,299.23,299.32,299.21,299.26,8740.0,272.3129,272.3948,272.2947,272.3402,8740.0
2019-07-18 11:20:00,299.2,299.23,298.84,298.87,11678.0,272.2856,272.3129,271.958,271.9853,11678.0
2019-07-18 11:25:00,298.91,299.04,298.88,298.92,16159.0,272.0217,272.14,271.9944,272.0308,16159.0
2019-07-18 11:30:00,298.96,298.96,298.65,298.76,13726.0,272.0672,272.0672,271.7851,271.8852,13726.0
2019-07-18 11:35:00,298.79,298.79,298.53,298.66,163550.0,271.9125,271.9125,271.6759,271.7942,163550.0
2019-07-18 11:40:00,298.64,298.66,298.49,298.51,24913.0,271.776,271.7942,271.6395,271.6577,24913.0
2019-07-18 11:45:00,298.53,298.62,298.42,298.42,10294.0,271.6759,271.7578,271.5758,271.5758,10294.0
2019-07-18 11:50:00,298.45,298.6,298.44,298.55,13740.0,271.6031,271.7396,271.594,271.6941,13740.0
2019-07-18 11:55:00,298.6,298.6,298.49,298.55,7357.0,271.7396,271.7396,271.6395,271.6941,7357.0
2019-07-18 12:00:00,298.55,298.76,298.51,298.75,11659.0,271.6941,271.8852,271.6577,271.8761,11659.0
2019-07-18 12:05:00,298.75,298.95,298.75,298.93,16003.0,271.8761,272.0581,271.8761,272.0399,16003.0
2019-07-18 12:10:00,298.95,299.04,298.92,298.94,116356.0,272.0581,272.14,272.0308,272.049,116356.0
2019-07-18 12:15:00,298.95,299.07,298.91,299.05,53219.0,272.0581,272.1673,272.0217,272.1491,53219.0
2019-07-18 12:20:00,299.09,299.2,299.03,299.18,12647.0,272.1855,272.2856,272.1309,272.2674,12647.0
2019-07-18 12:25:00,299.22,299.22,299.09,299.12,10532.0,272.3038,272.3038,272.1855,272.2128,10532.0
2019-07-18 12:30:00,299.15,299.22,299.14,299.16,24035.0,272.2401,272.3038,272.231,272.2492,24035.0
2019-07-18 12:35:00,299.11,299.23,299.11,299.21,14147.0,272.2037,272.3129,272.2037,272.2947,14147.0
2019-07-18 12:40:00,299.21,299.28,299.18,299.27,40421.0,272.2947,272.3584,272.2674,272.3493,40421.0
2019-07-18 12:45:00,299.27,299.34,299.19,299.22,36399.0,272.3493,272.413,272.2765,272.3038,36399.0
2019-07-18 12:50:00,299.22,299.3,299.2,299.22,29046.0,272.3038,272.3766,272.2856,272.3038,29046.0
2019-07-18 12:55:00,299.18,299.18,299.12,299.15,21639.0,272.2674,272.2674,272.2128,272.2401,21639.0
2019-07-18 13:00:00,299.13,299.32,299.13,299.32,9393.0,272.2219,272.3948,272.2219,272.3948,9393.0
2019-07-18 13:05:00,299.32,299.34,299.23,299.32,10784.0,272.3948,272.413,272.3129,272.3948,10784.0
2019-07-18 13:10:00,299.31,299.42,299.3,299.42,10787.0,272.3857,272.4858,272.3766,272.4858,10787.0
2019-07-18 13:15:00,299.45,299.5,299.42,299.44,15013.0,272.5131,272.5586,272.4858,272.504,15013.0
2019-07-18 13:20:00,299.43,299.45,299.35,299.37,3505.0,272.4949,272.5131,272.4221,272.4403,3505.0
2019-07-18 13:25:00,299.37,299.4,299.31,299.32,8117.0,272.4403,272.4676,272.3857,272.3948,8117.0
2019-07-18 13:30:00,299.32,299.42,299.31,299.34,21146.0,272.3948,272.4858,272.3857,272.413,21146.0
2019-07-18 13:35:00,299.34,299.49,299.33,299.49,9031.0,272.413,272.5495,272.4039,272.5495,9031.0
2019-07-18 13:40:00,299.49,299.49,299.41,299.43,8779.0,272.5495,272.5495,272.4767,272.4949,8779.0
2019-07-18 13:45:00,299.42,299.48,299.24,299.25,51827.0,272.4858,272.5404,272.322,272.3311,51827.0
2019-07-18 13:50:00,299.26,299.27,299.15,299.2,11000.0,272.3402,272.3493,272.2401,272.2856,11000.0
2019-07-18 13:55:00,299.23,299.35,299.22,299.35,4478.0,272.3129,272.4221,272.3038,272.4221,4478.0
2019-07-18 14:00:00,299.34,299.54,299.34,299.5,8250.0,272.413,272.595,272.413,272.5586,8250.0
2019-07-18 14:05:00,299.51,299.64,299.51,299.62,6552.0,272.5677,272.686,272.5677,272.6678,6552.0
2019-07-18 14:10:00,299.65,299.79,299.63,299.66,26067.0,272.6951,272.8225,272.6769,272.7042,26067.0
2019-07-18 14:15:00,299.66,300.01,299.66,299.97,19166.0,272.7042,273.0227,272.7042,272.9863,19166.0
2019-07-18 14:20:00,299.98,300.25,299.98,300.16,96104.0,272.9954,273.2411,272.9954,273.1592,96104.0
2019-07-18 14:25:00,300.17,300.33,300.09,300.24,72229.0,273.1683,273.3139,273.0955,273.232,72229.0
2019-07-18 14:30:00,300.24,300.32,300.17,300.3,61568.0,273.232,273.3048,273.1683,273.2866,61568.0
2019-07-18 14:35:00,300.3,300.45,300.3,300.41,51977.0,273.2866,273.4231,273.2866,273.3867,51977.0
2019-07-18 14:40:00,300.43,300.54,300.33,300.48,159596.0,273.4049,273.5051,273.3139,273.4505,159596.0
2019-07-18 14:45:00,300.49,300.6,300.44,300.46,123785.0,273.4596,273.5597,273.414,273.4322,123785.0
2019-07-18 14:50:00,300.42,300.45,300.37,300.37,31622.0,273.3958,273.4231,273.3503,273.3503,31622.0
2019-07-18 14:55:00,300.37,300.65,300.37,300.65,62940.0,273.3503,273.6052,273.3503,273.6052,62940.0
2019-07-18 15:00:00,300.64,300.96,300.59,300.84,113109.0,273.5961,273.8873,273.5506,273.7781,113109.0
2019-07-18 15:05:00,300.84,300.84,300.62,300.69,46678.0,273.7781,273.7781,273.5779,273.6416,46678.0
2019-07-18 15:10:00,300.71,300.72,300.5,300.71,86451.0,273.6598,273.6689,273.4687,273.6598,86451.0
2019-07-18 15:15:00,300.69,300.69,300.45,300.49,98294.0,273.6416,273.6416,273.4231,273.4596,98294.0
2019-07-18 15:20:00,300.49,300.5,300.3,300.31,87282.0,273.4596,273.4687,273.2866,273.2957,87282.0
2019-07-18 15:25:00,300.31,300.42,300.11,300.4,73224.0,273.2957,273.3958,273.1137,273.3776,73224.0
2019-07-18 15:30:00,300.37,300.48,300.24,300.37,41021.0,273.3503,273.4505,273.232,273.3503,41021.0
2019-07-18 15:35:00,300.36,300.47,300.36,300.47,14358.0,273.3412,273.4414,273.3412,273.4414,14358.0
2019-07-18 15:40:00,300.46,300.52,300.35,300.41,21250.0,273.4322,273.4869,273.3321,273.3867,21250.0
2019-07-18 15:45:00,300.39,300.4,300.2,300.24,22778.0,273.3685,273.3776,273.1956,273.232,22778.0
2019-07-18 15:50:00,300.24,300.33,300.15,300.22,33566.0,273.232,273.3139,273.1501,273.2138,33566.0
2019-07-18 15:55:00,300.25,300.63,300.24,300.58,204169.0,273.2411,273.587,273.232,273.5415,204169.0
2019-07-19 09:30:00,301.78,301.82,301.46,301.48,74837.0,274.6335,274.6699,274.3423,274.3605,74837.0
2019-07-19 09:35:00,301.48,301.54,301.4,301.53,17284.0,274.3605,274.4151,274.2877,274.406,17284.0
2019-07-19 09:40:00,301.51,301.72,301.41,301.45,23592.0,274.3878,274.5789,274.2968,274.3332,23592.0
2019-07-19 09:45:00,301.42,301.48,301.29,301.36,16047.0,274.3059,274.3605,274.1876,274.2513,16047.0
2019-07-19 09:50:00,301.38,301.4,301.13,301.19,13280.0,274.2695,274.2877,274.042,274.0966,13280.0
2019-07-19 09:55:00,301.23,301.37,301.14,301.32,16699.0,274.133,274.2604,274.0511,274.2149,16699.0
2019-07-19 10:00:00,301.35,301.45,301.23,301.39,40454.0,274.2422,274.3332,274.133,274.2786,40454.0
2019-07-19 10:05:00,301.36,301.43,300.98,300.98,27418.0,274.2513,274.315,273.9055,273.9055,27418.0
2019-07-19 10:10:00,300.99,301.12,300.96,301.01,21159.0,273.9146,274.0329,273.8873,273.9328,21159.0
2019-07-19 10:15:00,301.06,301.45,301.06,301.39,24480.0,273.9783,274.3332,273.9783,274.2786,24480.0
2019-07-19 10:20:00,301.39,301.49,301.22,301.29,13367.0,274.2786,274.3696,274.1239,274.1876,13367.0
2019-07-19 10:25:00,301.29,301.39,300.92,301.13,24484.0,274.1876,274.2786,273.8509,274.042,24484.0
2019-07-19 10:30:00,301.18,301.31,301.01,301.01,9441.0,274.0875,274.2058,273.9328,273.9328,9441.0
2019-07-19 10:35:00,300.99,301.16,300.95,301.03,11285.0,273.9146,274.0693,273.8782,273.951,11285.0
2019-07-19 10:40:00,301.04,301.1,300.92,301.03,7968.0,273.9601,274.0147,273.8509,273.951,7968.0
2019-07-19 10:45:00,301.01,301.06,300.73,300.78,34686.0,273.9328,273.9783,273.678,273.7235,34686.0
2019-07-19 10:50:00,300.77,300.85,300.66,300.7,32697.0,273.7144,273.7872,273.6143,273.6507,32697.0
2019-07-19 10:55:00,300.67,301.02,300.65,300.9,24970.0,273.6234,273.9419,273.6052,273.8327,24970.0
2019-07-19 11:00:00,300.87,301.0,300.79,300.91,13035.0,273.8054,273.9237,273.7326,273.8418,13035.0
2019-07-19 11:05:00,300.86,301.04,300.79,301.0,18192.0,273.7963,273.9601,273.7326,273.9237,18192.0
2019-07-19 11:10:00,301.0,301.24,300.98,301.13,119232.0,273.9237,274.1421,273.9055,274.042,119232.0
2019-07-19 11:15:00,301.14,301.16,301.03,301.07,112042.0,274.0511,274.0693,273.951,273.9874,112042.0
2019-07-19 11:20:00,301.06,301.09,300.87,301.08,121310.0,273.9783,274.0056,273.8054,273.9965,121310.0
2019-07-19 11:25:00,301.02,301.02,300.81,300.85,11694.0,273.9419,273.9419,273.7508,273.7872,11694.0
2019-07-19 11:30:00,300.85,300.93,300.84,300.88,7251.0,273.7872,273.86,273.7781,273.8145,7251.0
2019-07-19 11:35:00,300.88,300.88,300.5,300.53,35963.0,273.8145,273.8145,273.4687,273.496,35963.0
2019-07-19 11:40:00,300.41,300.44,300.27,300.36,17531.0,273.3867,273.414,273.2593,273.3412,17531.0
2019-07-19 11:45:00,300.31,300.35,300.17,300.35,16481.0,273.2957,273.3321,273.1683,273.3321,16481.0
2019-07-19 11:50:00,300.38,300.43,300.25,300.37,11721.0,273.3594,273.4049,273.2411,273.3503,11721.0
2019-07-19 11:55:00,300.39,300.47,300.31,300.46,27840.0,273.3685,273.4414,273.2957,273.4322,27840.0
2019-07-19 12:00:00,300.46,300.68,300.46,300.65,9248.0,273.4322,273.6325,273.4322,273.6052,9248.0
2019-07-19 12:05:00,300.63,300.84,300.62,300.81,13045.0,273.587,273.7781,273.5779,273.7508,13045.0
2019-07-19 12:10:00,300.83,300.9,300.79,300.9,6554.0,273.769,273.8327,273.7326,273.8327,6554.0
2019-07-19 12:15:00,300.89,300.91,300.79,300.83,7437.0,273.8236,273.8418,273.7326,273.769,7437.0
2019-07-19 12:20:00,300.81,300.81,300.62,300.65,232784.0,273.7508,273.7508,273.5779,273.6052,232784.0
2019-07-19 12:25:00,300.68,300.94,300.68,300.93,22594.0,273.6325,273.8691,273.6325,273.86,22594.0
2019-07-19 12:30:00,300.93,300.97,300.91,300.96,8824.0,273.86,273.8964,273.8418,273.8873,8824.0
2019-07-19 12:35:00,300.95,301.03,300.92,300.98,19018.0,273.8782,273.951,273.8509,273.9055,19018.0
2019-07-19 12:40:00,301.0,301.05,300.91,300.98,13603.0,273.9237,273.9692,273.8418,273.9055,13603.0
2019-07-19 12:45:00,300.91,301.02,300.91,301.01,4676.0,273.8418,273.9419,273.8418,273.9328,4676.0
2019-07-19 12:50:00,301.04,301.15,300.99,301.08,15636.0,273.9601,274.0602,273.9146,273.9965,15636.0
2019-07-19 12:55:00,301.09,301.12,301.01,301.04,6764.0,274.0056,274.0329,273.9328,273.9601,6764.0
2019-07-19 13:00:00,301.06,301.06,300.87,300.87,4861.0,273.9783,273.9783,273.8054,273.8054,4861.0
2019-07-19 13:05:00,300.87,300.94,300.78,300.85,6903.0,273.8054,273.8691,273.7235,273.7872,6903.0
2019-07-19 13:10:00,300.84,300.89,300.82,300.83,8085.0,273.7781,273.8236,273.7599,273.769,8085.0
2019-07-19 13:15:00,300.83,300.85,300.74,300.75,6430.0,273.769,273.7872,273.6871,273.6962,6430.0
2019-07-19 13:20:00,300.75,300.78,300.73,300.75,3141.0,273.6962,273.7235,273.678,273.6962,3141.0
2019-07-19 13:25:00,300.74,300.8,300.74,300.75,3626.0,273.6871,273.7417,273.6871,273.6962,3626.0
2019-07-19 13:30:00,300.73,300.8,300.64,300.72,24285.0,273.678,273.7417,273.5961,273.6689,24285.0
2019-07-19 13:35:00,300.68,300.68,300.49,300.49,14618.0,273.6325,273.6325,273.4596,273.4596,14618.0
2019-07-19 13:40:00,300.5,300.57,300.45,300.57,7354.0,273.4687,273.5324,273.4231,273.5324,7354.0
2019-07-19 13:45:00,300.57,300.71,300.55,300.71,8106.0,273.5324,273.6598,273.5142,273.6598,8106.0
2019-07-19 13:50:00,300.7,300.82,300.67,300.75,36345.0,273.6507,273.7599,273.6234,273.6962,36345.0
2019-07-19 13:55:00,300.68,300.75,300.52,300.73,15605.0,273.6325,273.6962,273.4869,273.678,15605.0
2019-07-19 14:00:00,300.76,300.96,300.7,300.81,68713.0,273.7053,273.8873,273.6507,273.7508,68713.0
2019-07-19 14:05:00,300.83,300.84,300.31,300.33,21142.0,273.769,273.7781,273.2957,273.3139,21142.0
2019-07-19 14:10:00,300.31,300.48,300.13,300.24,34521.0,273.2957,273.4505,273.1319,273.232,34521.0
2019-07-19 14:15:00,300.28,300.36,300.09,300.17,37707.0,273.2684,273.3412,273.0955,273.1683,37707.0
2019-07-19 14:20:00,300.14,300.42,300.08,300.09,38522.0,273.141,273.3958,273.0864,273.0955,38522.0
2019-07-19 14:25:00,300.08,300.21,299.91,299.93,46762.0,273.0864,273.2047,272.9317,272.9499,46762.0
2019-07-19 14:30:00,299.94,300.22,299.8,299.86,44902.0,272.959,273.2138,272.8316,272.8862,44902.0
2019-07-19 14:35:00,299.85,299.89,299.68,299.83,24914.0,272.8771,272.9135,272.7224,272.8589,24914.0
2019-07-19 14:40:00,299.83,299.99,299.82,299.91,23358.0,272.8589,273.0045,272.8498,272.9317,23358.0
2019-07-19 14:45:00,299.89,300.02,299.81,300.02,20271.0,272.9135,273.0318,272.8407,273.0318,20271.0
2019-07-19 14:50:00,300.04,300.1,299.92,299.96,25910.0,273.05,273.1046,272.9408,272.9772,25910.0
2019-07-19 14:55:00,299.96,300.08,299.81,299.99,25460.0,272.9772,273.0864,272.8407,273.0045,25460.0
2019-07-19 15:00:00,300.0,300.0,299.49,299.49,27937.0,273.0136,273.0136,272.5495,272.5495,27937.0
2019-07-19 15:05:00,299.48,299.69,299.45,299.59,30253.0,272.5404,272.7315,272.5131,272.6405,30253.0
2019-07-19 15:10:00,299.61,299.65,299.4,299.51,30103.0,272.6587,272.6951,272.4676,272.5677,30103.0
2019-07-19 15:15:00,299.5,299.59,299.31,299.37,24959.0,272.5586,272.6405,272.3857,272.4403,24959.0
2019-07-19 15:20:00,299.37,299.43,299.03,299.42,50264.0,272.4403,272.4949,272.1309,272.4858,50264.0
2019-07-19 15:25:00,299.43,299.57,299.4,299.51,43335.0,272.4949,272.6223,272.4676,272.5677,43335.0
2019-07-19 15:30:00,299.51,299.73,299.43,299.55,42283.0,272.5677,272.7679,272.4949,272.6041,42283.0
2019-07-19 15:35:00,299.56,299.62,299.5,299.57,30967.0,272.6132,272.6678,272.5586,272.6223,30967.0
2019-07-19 15:40:00,299.59,299.84,299.52,299.83,29239.0,272.6405,272.868,272.5768,272.8589,29239.0
2019-07-19 15:45:00,299.83,299.83,299.18,299.22,61816.0,272.8589,272.8589,272.2674,272.3038,61816.0
2019-07-19 15:50:00,299.23,299.38,299.14,299.36,79808.0,272.3129,272.4494,272.231,272.4312,79808.0
2019-07-19 15:55:00,299.36,299.36,298.69,298.84,240905.0,272.4312,272.4312,271.8215,271.958,240905.0
2019-07-22 09:30:00,299.33,299.56,299.28,299.35,69059.0,272.4039,272.6132,272.3584,272.4221,69059.0
2019-07-22 09:35:00,299.4,299.4,299.08,299.29,65383.0,272.4676,272.4676,272.1764,272.3675,65383.0
2019-07-22 09:40:00,299.27,299.47,299.26,299.37,16042.0,272.3493,272.5313,272.3402,272.4403,16042.0
2019-07-22 09:45:00,299.42,299.62,299.36,299.6,27730.0,272.4858,272.6678,272.4312,272.6496,27730.0
2019-07-22 09:50:00,299.6,299.75,299.6,299.75,6550.0,272.6496,272.7861,272.6496,272.7861,6550.0
2019-07-22 09:55:00,299.81,299.82,299.68,299.8,9871.0,272.8407,272.8498,272.7224,272.8316,9871.0
2019-07-22 10:00:00,299.81,299.84,299.69,299.7,57020.0,272.8407,272.868,272.7315,272.7406,57020.0
2019-07-22 10:05:00,299.68,299.71,299.54,299.6,31841.0,272.7224,272.7497,272.595,272.6496,31841.0
2019-07-22 10:10:00,299.59,299.59,299.43,299.46,36210.0,272.6405,272.6405,272.4949,272.5222,36210.0
2019-07-22 10:15:00,299.48,299.56,299.31,299.32,31931.0,272.5404,272.6132,272.3857,272.3948,31931.0
2019-07-22 10:20:00,299.34,299.4,299.16,299.16,42815.0,272.413,272.4676,272.2492,272.2492,42815.0
2019-07-22 10:25:00,299.16,299.38,299.12,299.37,21759.0,272.2492,272.4494,272.2128,272.4403,21759.0
2019-07-22 10:30:00,299.38,299.44,299.17,299.18,16172.0,272.4494,272.504,272.2583,272.2674,16172.0
2019-07-22 10:35:00,299.18,299.55,299.16,299.54,14327.0,272.2674,272.6041,272.2492,272.595,14327.0
2019-07-22 10:40:00,299.56,299.56,298.94,299.01,66878.0,272.6132,272.6132,272.049,272.1127,66878.0
2019-07-22 10:45:00,299.01,299.04,298.83,298.94,36307.0,272.1127,272.14,271.9489,272.049,36307.0
2019-07-22 10:50:00,298.93,298.95,298.77,298.82,22481.0,272.0399,272.0581,271.8943,271.9398,22481.0
2019-07-22 10:55:00,298.85,299.04,298.83,299.02,26551.0,271.9671,272.14,271.9489,272.1218,26551.0
2019-07-22 11:00:00,299.01,299.1,298.9,298.99,10245.0,272.1127,272.1946,272.0126,272.0945,10245.0
2019-07-22 11:05:00,299.06,299.2,298.99,299.03,12714.0,272.1582,272.2856,272.0945,272.1309,12714.0
2019-07-22 11:10:00,299.03,299.04,298.89,299.02,30909.0,272.1309,272.14,272.0035,272.1218,30909.0
2019-07-22 11:15:00,298.98,298.98,298.82,298.91,42304.0,272.0854,272.0854,271.9398,272.0217,42304.0
2019-07-22 11:20:00,298.88,298.88,298.77,298.84,7044.0,271.9944,271.9944,271.8943,271.958,7044.0
2019-07-22 11:25:00,298.91,299.02,298.88,298.99,6797.0,272.0217,272.1218,271.9944,272.0945,6797.0
2019-07-22 11:30:00,298.97,299.07,298.89,298.99,5437.0,272.0763,272.1673,272.0035,272.0945,5437.0
2019-07-22 11:35:00,299.07,299.37,299.07,299.31,11996.0,272.1673,272.4403,272.1673,272.3857,11996.0
2019-07-22 11:40:00,299.32,299.37,299.23,299.25,8146.0,272.3948,272.4403,272.3129,272.3311,8146.0
2019-07-22 11:45:00,299.27,299.33,299.22,299.26,1647.0,272.3493,272.4039,272.3038,272.3402,1647.0
2019-07-22 11:50:00,299.26,299.38,299.25,299.38,6982.0,272.3402,272.4494,272.3311,272.4494,6982.0
2019-07-22 11:55:00,299.43,299.45,299.33,299.38,3531.0,272.4949,272.5131,272.4039,272.4494,3531.0
2019-07-22 12:00:00,299.41,299.41,299.06,299.16,7015.0,272.4767,272.4767,272.1582,272.2492,7015.0
2019-07-22 12:05:00,299.14,299.19,299.07,299.1,8202.0,272.231,272.2765,272.1673,272.1946,8202.0
2019-07-22 12:10:00,299.15,299.3,299.12,299.26,10414.0,272.2401,272.3766,272.2128,272.3402,10414.0
2019-07-22 12:15:00,299.26,299.46,299.22,299.39,20064.0,272.3402,272.5222,272.3038,272.4585,20064.0
2019-07-22 12:20:00,299.37,299.53,299.32,299.5,5348.0,272.4403,272.5859,272.3948,272.5586,5348.0
2019-07-22 12:25:00,299.51,299.56,299.48,299.51,11604.0,272.5677,272.6132,272.5404,272.5677,11604.0
2019-07-22 12:30:00,299.52,299.53,299.38,299.41,10710.0,272.5768,272.5859,272.4494,272.4767,10710.0
2019-07-22 12:35:00,299.4,299.59,299.39,299.49,62750.0,272.4676,272.6405,272.4585,272.5495,62750.0
2019-07-22 12:40:00,299.45,299.62,299.44,299.58,5934.0,272.5131,272.6678,272.504,272.6314,5934.0
2019-07-22 12:45:00,299.61,299.66,299.57,299.58,10767.0,272.6587,272.7042,272.6223,272.6314,10767.0
2019-07-22 12:50:00,299.54,299.64,299.54,299.63,11447.0,272.595,272.686,272.595,272.6769,11447.0
2019-07-22 12:55:00,299.61,299.8,299.57,299.71,45312.0,272.6587,272.8316,272.6223,272.7497,45312.0
2019-07-22 13:00:00,299.72,299.77,299.5,299.55,6530.0,272.7588,272.8043,272.5586,272.6041,6530.0
2019-07-22 13:05:00,299.56,299.58,299.52,299.55,8823.0,272.6132,272.6314,272.5768,272.6041,8823.0
2019-07-22 13:10:00,299.59,299.64,299.54,299.63,17538.0,272.6405,272.686,272.595,272.6769,17538.0
2019-07-22 13:15:00,299.63,299.67,299.6,299.62,6391.0,272.6769,272.7133,272.6496,272.6678,6391.0
2019-07-22 13:20:00,299.63,299.64,299.55,299.56,3027.0,272.6769,272.686,272.6041,272.6132,3027.0
2019-07-22 13:25:00,299.57,299.66,299.53,299.55,20035.0,272.6223,272.7042,272.5859,272.6041,20035.0
2019-07-22 13:30:00,299.56,299.68,299.55,299.65,6968.0,272.6132,272.7224,272.6041,272.6951,6968.0
2019-07-22 13:35:00,299.63,299.71,299.62,299.69,5696.0,272.6769,272.7497,272.6678,272.7315,5696.0
2019-07-22 13:40:00,299.7,299.76,299.67,299.74,29215.0,272.7406,272.7952,272.7133,272.777,29215.0
2019-07-22 13:45:00,299.75,299.8,299.71,299.71,14858.0,272.7861,272.8316,272.7497,272.7497,14858.0
2019-07-22 13:50:00,299.7,299.76,299.7,299.72,7576.0,272.7406,272.7952,272.7406,272.7588,7576.0
2019-07-22 13:55:00,299.72,299.79,299.71,299.77,12052.0,272.7588,272.8225,272.7497,272.8043,12052.0
2019-07-22 14:00:00,299.78,299.81,299.75,299.79,20399.0,272.8134,272.8407,272.7861,272.8225,20399.0
2019-07-22 14:05:00,299.78,299.84,299.67,299.68,9564.0,272.8134,272.868,272.7133,272.7224,9564.0
2019-07-22 14:10:00,299.7,299.78,299.6,299.73,36117.0,272.7406,272.8134,272.6496,272.7679,36117.0
2019-07-22 14:15:00,299.72,299.79,299.68,299.7,35393.0,272.7588,272.8225,272.7224,272.7406,35393.0
2019-07-22 14:20:00,299.69,299.72,299.67,299.7,22469.0,272.7315,272.7588,272.7133,272.7406,22469.0
2019-07-22 14:25:00,299.69,299.69,299.62,299.63,21251.0,272.7315,272.7315,272.6678,272.6769,21251.0
2019-07-22 14:30:00,299.63,299.71,299.56,299.67,69679.0,272.6769,272.7497,272.6132,272.7133,69679.0
2019-07-22 14:35:00,299.67,299.67,299.53,299.53,50124.0,272.7133,272.7133,272.5859,272.5859,50124.0
2019-07-22 14:40:00,299.53,299.55,299.49,299.5,17653.0,272.5859,272.6041,272.5495,272.5586,17653.0
2019-07-22 14:45:00,299.49,299.58,299.48,299.56,15905.0,272.5495,272.6314,272.5404,272.6132,15905.0
2019-07-22 14:50:00,299.59,299.66,299.59,299.65,12960.0,272.6405,272.7042,272.6405,272.6951,12960.0
2019-07-22 14:55:00,299.66,299.72,299.64,299.69,24251.0,272.7042,272.7588,272.686,272.7315,24251.0
2019-07-22 15:00:00,299.69,300.21,299.68,300.04,73316.0,272.7315,273.2047,272.7224,273.05,73316.0
2019-07-22 15:05:00,300.11,300.16,299.92,299.93,30870.0,273.1137,273.1592,272.9408,272.9499,30870.0
2019-07-22 15:10:00,299.94,299.94,299.8,299.85,33081.0,272.959,272.959,272.8316,272.8771,33081.0
2019-07-22 15:15:00,299.82,299.96,299.81,299.84,15336.0,272.8498,272.9772,272.8407,272.868,15336.0
2019-07-22 15:20:00,299.86,299.88,299.54,299.64,15999.0,272.8862,272.9044,272.595,272.686,15999.0
2019-07-22 15:25:00,299.68,299.76,299.62,299.72,4534.0,272.7224,272.7952,272.6678,272.7588,4534.0
2019-07-22 15:30:00,299.7,299.75,299.44,299.48,11336.0,272.7406,272.7861,272.504,272.5404,11336.0
2019-07-22 15:35:00,299.45,299.52,299.39,299.43,7542.0,272.5131,272.5768,272.4585,272.4949,7542.0
2019-07-22 15:40:00,299.39,299.53,299.38,299.47,16347.0,272.4585,272.5859,272.4494,272.5313,16347.0
2019-07-22 15:45:00,299.48,299.6,299.44,299.55,14721.0,272.5404,272.6496,272.504,272.6041,14721.0
2019-07-22 15:50:00,299.57,299.66,299.45,299.58,25651.0,272.6223,272.7042,272.5131,272.6314,25651.0
2019-07-22 15:55:00,299.57,299.67,299.53,299.62,150494.0,272.6223,272.7133,272.5859,272.6678,150494.0
2019-07-23 09:30:00,300.91,300.92,300.64,300.71,45414.0,273.8418,273.8509,273.5961,273.6598,45414.0
2019-07-23 09:35:00,300.68,300.78,300.37,300.45,42043.0,273.6325,273.7235,273.3503,273.4231,42043.0
2019-07-23 09:40:00,300.43,300.7,300.43,300.66,21249.0,273.4049,273.6507,273.4049,273.6143,21249.0
2019-07-23 09:45:00,300.64,300.64,300.42,300.56,18892.0,273.5961,273.5961,273.3958,273.5233,18892.0
2019-07-23 09:50:00,300.56,300.58,300.35,300.4,26032.0,273.5233,273.5415,273.3321,273.3776,26032.0
2019-07-23 09:55:00,300.37,300.44,300.25,300.32,11563.0,273.3503,273.414,273.2411,273.3048,11563.0
2019-07-23 10:00:00,300.34,300.39,300.17,300.35,10989.0,273.323,273.3685,273.1683,273.3321,10989.0
2019-07-23 10:05:00,300.34,300.41,300.15,300.22,10271.0,273.323,273.3867,273.1501,273.2138,10271.0
2019-07-23 10:10:00,300.16,300.22,300.09,300.12,12531.0,273.1592,273.2138,273.0955,273.1228,12531.0
2019-07-23 10:15:00,300.13,300.18,300.06,300.15,14967.0,273.1319,273.1774,273.0682,273.1501,14967.0
2019-07-23 10:20:00,300.15,300.16,300.0,300.15,11178.0,273.1501,273.1592,273.0136,273.1501,11178.0
2019-07-23 10:25:00,300.14,300.21,300.09,300.13,15837.0,273.141,273.2047,273.0955,273.1319,15837.0
2019-07-23 10:30:00,300.13,300.38,300.09,300.38,17360.0,273.1319,273.3594,273.0955,273.3594,17360.0
2019-07-23 10:35:00,300.37,300.48,300.37,300.44,8638.0,273.3503,273.4505,273.3503,273.414,8638.0
2019-07-23 10:40:00,300.46,300.57,300.44,300.5,11301.0,273.4322,273.5324,273.414,273.4687,11301.0
2019-07-23 10:45:00,300.48,300.53,300.4,300.45,14411.0,273.4505,273.496,273.3776,273.4231,14411.0
2019-07-23 10:50:00,300.44,300.5,300.4,300.43,26644.0,273.414,273.4687,273.3776,273.4049,26644.0
2019-07-23 10:55:00,300.45,300.71,300.43,300.57,14222.0,273.4231,273.6598,273.4049,273.5324,14222.0
2019-07-23 11:00:00,300.54,300.55,300.24,300.25,17545.0,273.5051,273.5142,273.232,273.2411,17545.0
2019-07-23 11:05:00,300.19,300.28,300.18,300.25,13952.0,273.1865,273.2684,273.1774,273.2411,13952.0
2019-07-23 11:10:00,300.27,300.41,300.27,300.37,11866.0,273.2593,273.3867,273.2593,273.3503,11866.0
2019-07-23 11:15:00,300.39,300.51,300.39,300.5,28017.0,273.3685,273.4778,273.3685,273.4687,28017.0
2019-07-23 11:20:00,300.47,300.62,300.42,300.61,16503.0,273.4414,273.5779,273.3958,273.5688,16503.0
2019-07-23 11:25:00,300.56,300.56,300.33,300.37,15829.0,273.5233,273.5233,273.3139,273.3503,15829.0
2019-07-23 11:30:00,300.4,300.4,300.17,300.17,9395.0,273.3776,273.3776,273.1683,273.1683,9395.0
2019-07-23 11:35:00,300.18,300.28,300.08,300.28,7508.0,273.1774,273.2684,273.0864,273.2684,7508.0
2019-07-23 11:40:00,300.24,300.29,300.1,300.2,9796.0,273.232,273.2775,273.1046,273.1956,9796.0
2019-07-23 11:45:00,300.21,300.24,300.08,300.16,4689.0,273.2047,273.232,273.0864,273.1592,4689.0
2019-07-23 11:50:00,300.11,300.26,300.11,300.24,7651.0,273.1137,273.2502,273.1137,273.232,7651.0
2019-07-23 11:55:00,300.23,300.23,300.03,300.18,5343.0,273.2229,273.2229,273.0409,273.1774,5343.0
2019-07-23 12:00:00,300.17,300.21,299.96,300.11,13480.0,273.1683,273.2047,272.9772,273.1137,13480.0
2019-07-23 12:05:00,300.12,300.22,300.03,300.15,6130.0,273.1228,273.2138,273.0409,273.1501,6130.0
2019-07-23 12:10:00,300.18,300.29,300.17,300.29,8388.0,273.1774,273.2775,273.1683,273.2775,8388.0
2019-07-23 12:15:00,300.28,300.35,300.25,300.33,10380.0,273.2684,273.3321,273.2411,273.3139,10380.0
2019-07-23 12:20:00,300.37,300.5,300.34,300.42,29534.0,273.3503,273.4687,273.323,273.3958,29534.0
2019-07-23 12:25:00,300.41,300.41,300.22,300.25,12864.0,273.3867,273.3867,273.2138,273.2411,12864.0
2019-07-23 12:30:00,300.24,300.4,300.15,300.38,12002.0,273.232,273.3776,273.1501,273.3594,12002.0
2019-07-23 12:35:00,300.39,300.48,300.36,300.43,7805.0,273.3685,273.4505,273.3412,273.4049,7805.0
2019-07-23 12:40:00,300.41,300.47,300.39,300.46,3378.0,273.3867,273.4414,273.3685,273.4322,3378.0
2019-07-23 12:45:00,300.45,300.55,300.42,300.54,7391.0,273.4231,273.5142,273.3958,273.5051,7391.0
2019-07-23 12:50:00,300.55,300.57,300.43,300.43,3484.0,273.5142,273.5324,273.4049,273.4049,3484.0
2019-07-23 12:55:00,300.44,300.61,300.42,300.59,13194.0,273.414,273.5688,273.3958,273.5506,13194.0
2019-07-23 13:00:00,300.57,300.57,300.45,300.48,4881.0,273.5324,273.5324,273.4231,273.4505,4881.0
2019-07-23 13:05:00,300.55,300.61,300.49,300.53,6677.0,273.5142,273.5688,273.4596,273.496,6677.0
2019-07-23 13:10:00,300.53,300.57,300.44,300.56,26897.0,273.496,273.5324,273.414,273.5233,26897.0
2019-07-23 13:15:00,300.55,300.64,300.49,300.59,3058.0,273.5142,273.5961,273.4596,273.5506,3058.0
2019-07-23 13:20:00,300.59,300.64,300.59,300.61,3067.0,273.5506,273.5961,273.5506,273.5688,3067.0
2019-07-23 13:25:00,300.67,300.67,300.52,300.57,11428.0,273.6234,273.6234,273.4869,273.5324,11428.0
2019-07-23 13:30:00,300.61,300.68,300.59,300.66,22516.0,273.5688,273.6325,273.5506,273.6143,22516.0
2019-07-23 13:35:00,300.67,300.68,300.62,300.68,9981.0,273.6234,273.6325,273.5779,273.6325,9981.0
2019-07-23 13:40:00,300.69,301.45,300.68,301.23,147399.0,273.6416,274.3332,273.6325,274.133,147399.0
2019-07-23 13:45:00,301.23,301.35,301.15,301.15,15997.0,274.133,274.2422,274.0602,274.0602,15997.0
2019-07-23 13:50:00,301.17,301.19,301.07,301.16,6985.0,274.0784,274.0966,273.9874,274.0693,6985.0
2019-07-23 13:55:00,301.17,301.58,301.17,301.48,38638.0,274.0784,274.4515,274.0784,274.3605,38638.0
2019-07-23 14:00:00,301.5,301.55,301.22,301.31,13561.0,274.3787,274.4242,274.1239,274.2058,13561.0
2019-07-23 14:05:00,301.27,301.36,301.2,301.21,76459.0,274.1694,274.2513,274.1057,274.1148,76459.0
2019-07-23 14:10:00,301.21,301.32,301.17,301.29,19911.0,274.1148,274.2149,274.0784,274.1876,19911.0
2019-07-23 14:15:00,301.3,301.36,301.28,301.33,4545.0,274.1967,274.2513,274.1785,274.224,4545.0
2019-07-23 14:20:00,301.32,301.39,301.3,301.3,10622.0,274.2149,274.2786,274.1967,274.1967,10622.0
2019-07-23 14:25:00,301.3,301.34,301.26,301.32,28760.0,274.1967,274.2331,274.1603,274.2149,28760.0
2019-07-23 14:30:00,301.31,301.38,301.19,301.25,56716.0,274.2058,274.2695,274.0966,274.1512,56716.0
2019-07-23 14:35:00,301.26,301.31,301.22,301.27,50371.0,274.1603,274.2058,274.1239,274.1694,50371.0
2019-07-23 14:40:00,301.25,301.43,301.22,301.38,67684.0,274.1512,274.315,274.1239,274.2695,67684.0
2019-07-23 14:45:00,301.42,301.5,301.36,301.47,18966.0,274.3059,274.3787,274.2513,274.3514,18966.0
2019-07-23 14:50:00,301.47,301.62,301.45,301.52,19635.0,274.3514,274.4879,274.3332,274.3969,19635.0
2019-07-23 14:55:00,301.54,301.6,301.51,301.55,11698.0,274.4151,274.4697,274.3878,274.4242,11698.0
2019-07-23 15:00:00,301.55,301.57,301.36,301.37,58310.0,274.4242,274.4424,274.2513,274.2604,58310.0
2019-07-23 15:05:00,301.39,301.51,301.37,301.49,16922.0,274.2786,274.3878,274.2604,274.3696,16922.0
2019-07-23 15:10:00,301.47,301.49,301.42,301.46,52744.0,274.3514,274.3696,274.3059,274.3423,52744.0
2019-07-23 15:15:00,301.48,301.48,301.3,301.41,65820.0,274.3605,274.3605,274.1967,274.2968,65820.0
2019-07-23 15:20:00,301.39,301.5,301.39,301.5,11045.0,274.2786,274.3787,274.2786,274.3787,11045.0
2019-07-23 15:25:00,301.5,301.6,301.43,301.51,15046.0,274.3787,274.4697,274.315,274.3878,15046.0
2019-07-23 15:30:00,301.51,301.72,301.51,301.71,20867.0,274.3878,274.5789,274.3878,274.5698,20867.0
2019-07-23 15:35:00,301.71,301.74,301.61,301.66,13859.0,274.5698,274.5971,274.4788,274.5243,13859.0
2019-07-23 15:40:00,301.64,301.76,301.56,301.6,58779.0,274.5061,274.6153,274.4333,274.4697,58779.0
2019-07-23 15:45:00,301.62,301.66,301.49,301.51,40226.0,274.4879,274.5243,274.3696,274.3878,40226.0
2019-07-23 15:50:00,301.51,301.64,301.49,301.6,22377.0,274.3878,274.5061,274.3696,274.4697,22377.0
2019-07-23 15:55:00,301.62,301.73,301.48,301.73,45129.0,274.4879,274.588,274.3605,274.588,45129.0
2019-07-24 09:30:00,300.94,301.13,300.83,301.08,56972.0,273.8691,274.042,273.769,273.9965,56972.0
2019-07-24 09:35:00,301.11,301.37,301.11,301.36,14008.0,274.0238,274.2604,274.0238,274.2513,14008.0
2019-07-24 09:40:00,301.32,301.44,301.31,301.4,29256.0,274.2149,274.3241,274.2058,274.2877,29256.0
2019-07-24 09:45:00,301.44,301.64,301.41,301.57,23390.0,274.3241,274.5061,274.2968,274.4424,23390.0
2019-07-24 09:50:00,301.57,302.04,301.57,301.75,64531.0,274.4424,274.8701,274.4424,274.6062,64531.0
2019-07-24 09:55:00,301.77,301.82,301.62,301.7,11260.0,274.6244,274.6699,274.4879,274.5607,11260.0
2019-07-24 10:00:00,301.65,301.71,301.63,301.69,14586.0,274.5152,274.5698,274.497,274.5516,14586.0
2019-07-24 10:05:00,301.7,301.87,301.69,301.83,41020.0,274.5607,274.7154,274.5516,274.679,41020.0
2019-07-24 10:10:00,301.82,301.9,301.77,301.84,16954.0,274.6699,274.7427,274.6244,274.6881,16954.0
2019-07-24 10:15:00,301.88,301.93,301.63,301.8,63483.0,274.7245,274.77,274.497,274.6517,63483.0
2019-07-24 10:20:00,301.83,301.84,301.71,301.71,23699.0,274.679,274.6881,274.5698,274.5698,23699.0
2019-07-24 10:25:00,301.68,301.84,301.67,301.77,16905.0,274.5425,274.6881,274.5334,274.6244,16905.0
2019-07-24 10:30:00,301.85,302.02,301.78,301.95,166430.0,274.6972,274.8519,274.6335,274.7882,166430.0
2019-07-24 10:35:00,301.98,302.21,301.98,302.17,25534.0,274.8155,275.0248,274.8155,274.9884,25534.0
2019-07-24 10:40:00,302.23,302.23,302.03,302.06,9837.0,275.043,275.043,274.861,274.8883,9837.0
2019-07-24 10:45:00,302.05,302.06,301.93,301.95,15101.0,274.8792,274.8883,274.77,274.7882,15101.0
2019-07-24 10:50:00,301.95,301.96,301.79,301.86,5639.0,274.7882,274.7973,274.6426,274.7063,5639.0
2019-07-24 10:55:00,301.85,301.9,301.79,301.9,33517.0,274.6972,274.7427,274.6426,274.7427,33517.0
2019-07-24 11:00:00,301.88,301.88,301.52,301.64,20797.0,274.7245,274.7245,274.3969,274.5061,20797.0
2019-07-24 11:05:00,301.63,301.77,301.57,301.74,10690.0,274.497,274.6244,274.4424,274.5971,10690.0
2019-07-24 11:10:00,301.72,301.76,301.6,301.64,20119.0,274.5789,274.6153,274.4697,274.5061,20119.0
2019-07-24 11:15:00,301.63,301.77,301.63,301.67,20061.0,274.497,274.6244,274.497,274.5334,20061.0
2019-07-24 11:20:00,301.74,301.74,301.44,301.53,10777.0,274.5971,274.5971,274.3241,274.406,10777.0
2019-07-24 11:25:00,301.51,301.62,301.48,301.62,8486.0,274.3878,274.4879,274.3605,274.4879,8486.0
2019-07-24 11:30:00,301.6,301.68,301.59,301.61,5120.0,274.4697,274.5425,274.4606,274.4788,5120.0
2019-07-24 11:35:00,301.61,301.83,301.59,301.8,18113.0,274.4788,274.679,274.4606,274.6517,18113.0
2019-07-24 11:40:00,301.79,301.82,301.59,301.67,14073.0,274.6426,274.6699,274.4606,274.5334,14073.0
2019-07-24 11:45:00,301.64,301.75,301.64,301.69,20165.0,274.5061,274.6062,274.5061,274.5516,20165.0
2019-07-24 11:50:00,301.68,301.7,301.56,301.57,5770.0,274.5425,274.5607,274.4333,274.4424,5770.0
2019-07-24 11:55:00,301.67,301.68,301.52,301.57,9103.0,274.5334,274.5425,274.3969,274.4424,9103.0
2019-07-24 12:00:00,301.58,301.7,301.58,301.7,6906.0,274.4515,274.5607,274.4515,274.5607,6906.0
2019-07-24 12:05:00,301.69,301.76,301.62,301.76,9566.0,274.5516,274.6153,274.4879,274.6153,9566.0
2019-07-24 12:10:00,301.74,301.88,301.73,301.77,10314.0,274.5971,274.7245,274.588,274.6244,10314.0
2019-07-24 12:15:00,301.7,301.74,301.64,301.7,10338.0,274.5607,274.5971,274.5061,274.5607,10338.0
2019-07-24 12:20:00,301.69,301.85,301.65,301.85,6015.0,274.5516,274.6972,274.5152,274.6972,6015.0
2019-07-24 12:25:00,301.85,301.91,301.79,301.79,12187.0,274.6972,274.7518,274.6426,274.6426,12187.0
2019-07-24 12:30:00,301.83,302.0,301.81,301.93,31907.0,274.679,274.8337,274.6608,274.77,31907.0
2019-07-24 12:35:00,301.92,301.97,301.9,301.94,7581.0,274.7609,274.8064,274.7427,274.7791,7581.0
2019-07-24 12:40:00,301.97,302.05,301.94,302.04,28403.0,274.8064,274.8792,274.7791,274.8701,28403.0
2019-07-24 12:45:00,302.03,302.08,302.0,302.08,9386.0,274.861,274.9065,274.8337,274.9065,9386.0
2019-07-24 12:50:00,302.04,302.11,302.04,302.1,11077.0,274.8701,274.9338,274.8701,274.9247,11077.0
2019-07-24 12:55:00,302.12,302.2,302.06,302.17,13387.0,274.9429,275.0157,274.8883,274.9884,13387.0
2019-07-24 13:00:00,302.17,302.19,302.07,302.14,7909.0,274.9884,275.0066,274.8974,274.9611,7909.0
2019-07-24 13:05:00,302.12,302.16,302.06,302.15,11263.0,274.9429,274.9793,274.8883,274.9702,11263.0
2019-07-24 13:10:00,302.16,302.2,302.06,302.11,21556.0,274.9793,275.0157,274.8883,274.9338,21556.0
2019-07-24 13:15:00,302.11,302.15,302.08,302.1,17610.0,274.9338,274.9702,274.9065,274.9247,17610.0
2019-07-24 13:20:00,302.1,302.16,302.06,302.14,24060.0,274.9247,274.9793,274.8883,274.9611,24060.0
2019-07-24 13:25:00,302.12,302.18,302.1,302.12,17009.0,274.9429,274.9975,274.9247,274.9429,17009.0
2019-07-24 13:30:00,302.13,302.14,302.05,302.06,13994.0,274.952,274.9611,274.8792,274.8883,13994.0
2019-07-24 13:35:00,302.09,302.12,302.01,302.05,13896.0,274.9156,274.9429,274.8428,274.8792,13896.0
2019-07-24 13:40:00,302.04,302.05,302.0,302.01,9225.0,274.8701,274.8792,274.8337,274.8428,9225.0
2019-07-24 13:45:00,302.0,302.15,301.97,302.14,7370.0,274.8337,274.9702,274.8064,274.9611,7370.0
2019-07-24 13:50:00,302.14,302.19,302.08,302.08,8047.0,274.9611,275.0066,274.9065,274.9065,8047.0
2019-07-24 13:55:00,302.04,302.14,302.03,302.13,5811.0,274.8701,274.9611,274.861,274.952,5811.0
2019-07-24 14:00:00,302.14,302.4,302.14,302.38,41008.0,274.9611,275.1977,274.9611,275.1795,41008.0
2019-07-24 14:05:00,302.41,302.41,302.16,302.23,17635.0,275.2068,275.2068,274.9793,275.043,17635.0
2019-07-24 14:10:00,302.22,302.25,302.15,302.17,12517.0,275.0339,275.0612,274.9702,274.9884,12517.0
2019-07-24 14:15:00,302.2,302.37,302.16,302.35,20028.0,275.0157,275.1704,274.9793,275.1522,20028.0
2019-07-24 14:20:00,302.37,302.38,302.31,302.33,8414.0,275.1704,275.1795,275.1158,275.134,8414.0
2019-07-24 14:25:00,302.33,302.45,302.32,302.43,12994.0,275.134,275.2432,275.1249,275.225,12994.0
2019-07-24 14:30:00,302.43,302.61,302.41,302.52,15187.0,275.225,275.3888,275.2068,275.3069,15187.0
2019-07-24 14:35:00,302.51,302.53,302.46,302.48,27429.0,275.2978,275.316,275.2523,275.2705,27429.0
2019-07-24 14:40:00,302.46,302.47,302.36,302.41,15000.0,275.2523,275.2614,275.1613,275.2068,15000.0
2019-07-24 14:45:00,302.41,302.47,302.37,302.47,5438.0,275.2068,275.2614,275.1704,275.2614,5438.0
2019-07-24 14:50:00,302.47,302.56,302.46,302.51,32390.0,275.2614,275.3433,275.2523,275.2978,32390.0
2019-07-24 14:55:00,302.52,302.67,302.5,302.65,52963.0,275.3069,275.4435,275.2887,275.4252,52963.0
2019-07-24 15:00:00,302.62,302.65,302.57,302.64,19578.0,275.3979,275.4252,275.3524,275.4161,19578.0
2019-07-24 15:05:00,302.62,302.63,302.53,302.56,18466.0,275.3979,275.407,275.316,275.3433,18466.0
2019-07-24 15:10:00,302.59,302.82,302.59,302.76,24977.0,275.3706,275.58,275.3706,275.5254,24977.0
2019-07-24 15:15:00,302.78,302.82,302.68,302.73,50793.0,275.5436,275.58,275.4526,275.4981,50793.0
2019-07-24 15:20:00,302.73,302.75,302.67,302.75,16770.0,275.4981,275.5163,275.4435,275.5163,16770.0
2019-07-24 15:25:00,302.73,302.91,302.71,302.88,35344.0,275.4981,275.6619,275.4799,275.6346,35344.0
2019-07-24 15:30:00,302.88,302.96,302.85,302.92,24586.0,275.6346,275.7074,275.6073,275.671,24586.0
2019-07-24 15:35:00,302.92,302.99,302.83,302.9,26257.0,275.671,275.7347,275.5891,275.6528,26257.0
2019-07-24 15:40:00,302.93,303.06,302.87,302.96,23084.0,275.6801,275.7984,275.6255,275.7074,23084.0
2019-07-24 15:45:00,302.97,303.0,302.89,302.99,15153.0,275.7165,275.7438,275.6437,275.7347,15153.0
2019-07-24 15:50:00,303.0,303.04,302.96,303.03,28869.0,275.7438,275.7802,275.7074,275.7711,28869.0
2019-07-24 15:55:00,303.05,303.14,302.86,303.14,121916.0,275.7893,275.8712,275.6164,275.8712,121916.0
2019-07-25 09:30:00,302.71,302.74,302.21,302.46,99733.0,275.4799,275.5072,275.0248,275.2523,99733.0
2019-07-25 09:35:00,302.45,302.53,302.19,302.29,30960.0,275.2432,275.316,275.0066,275.0976,30960.0
2019-07-25 09:40:00,302.3,302.51,302.05,302.07,54172.0,275.1067,275.2978,274.8792,274.8974,54172.0
2019-07-25 09:45:00,302.08,302.18,301.55,301.77,63924.0,274.9065,274.9975,274.4242,274.6244,63924.0
2019-07-25 09:50:00,301.75,301.78,301.45,301.57,35449.0,274.6062,274.6335,274.3332,274.4424,35449.0
2019-07-25 09:55:00,301.64,301.75,301.44,301.73,1214121.0,274.5061,274.6062,274.3241,274.588,1214121.0
2019-07-25 10:00:00,301.72,301.97,301.66,301.97,31431.0,274.5789,274.8064,274.5243,274.8064,31431.0
2019-07-25 10:05:00,301.97,302.12,301.94,301.96,51080.0,274.8064,274.9429,274.7791,274.7973,51080.0
2019-07-25 10:10:00,302.02,302.14,302.01,302.02,24372.0,274.8519,274.9611,274.8428,274.8519,24372.0
2019-07-25 10:15:00,302.0,302.17,301.95,302.12,21937.0,274.8337,274.9884,274.7882,274.9429,21937.0
2019-07-25 10:20:00,302.11,302.16,301.87,301.89,19764.0,274.9338,274.9793,274.7154,274.7336,19764.0
2019-07-25 10:25:00,301.9,302.12,301.73,302.06,15158.0,274.7427,274.9429,274.588,274.8883,15158.0
2019-07-25 10:30:00,302.12,302.26,302.08,302.25,10458.0,274.9429,275.0703,274.9065,275.0612,10458.0
2019-07-25 10:35:00,302.29,302.48,302.24,302.45,19612.0,275.0976,275.2705,275.0521,275.2432,19612.0
2019-07-25 10:40:00,302.45,302.57,302.34,302.52,28516.0,275.2432,275.3524,275.1431,275.3069,28516.0
2019-07-25 10:45:00,302.55,302.6,302.42,302.45,25820.0,275.3342,275.3797,275.2159,275.2432,25820.0
2019-07-25 10:50:00,302.47,302.56,302.24,302.43,60334.0,275.2614,275.3433,275.0521,275.225,60334.0
2019-07-25 10:55:00,302.56,302.6,302.35,302.36,20971.0,275.3433,275.3797,275.1522,275.1613,20971.0
2019-07-25 11:00:00,302.36,302.59,302.34,302.5,26752.0,275.1613,275.3706,275.1431,275.2887,26752.0
2019-07-25 11:05:00,302.48,302.57,302.42,302.46,18690.0,275.2705,275.3524,275.2159,275.2523,18690.0
2019-07-25 11:10:00,302.47,302.61,302.37,302.46,11960.0,275.2614,275.3888,275.1704,275.2523,11960.0
2019-07-25 11:15:00,302.44,302.48,302.18,302.18,12598.0,275.2341,275.2705,274.9975,274.9975,12598.0
2019-07-25 11:20:00,302.19,302.23,302.03,302.12,14714.0,275.0066,275.043,274.861,274.9429,14714.0
2019-07-25 11:25:00,302.08,302.24,302.05,302.19,18049.0,274.9065,275.0521,274.8792,275.0066,18049.0
2019-07-25 11:30:00,302.15,302.18,301.99,302.02,22084.0,274.9702,274.9975,274.8246,274.8519,22084.0
2019-07-25 11:35:00,302.0,302.0,301.88,301.98,15372.0,274.8337,274.8337,274.7245,274.8155,15372.0
2019-07-25 11:40:00,301.97,302.14,301.93,301.93,13787.0,274.8064,274.9611,274.77,274.77,13787.0
2019-07-25 11:45:00,301.99,301.99,301.71,301.71,12382.0,274.8246,274.8246,274.5698,274.5698,12382.0
2019-07-25 11:50:00,301.71,301.77,301.52,301.6,12139.0,274.5698,274.6244,274.3969,274.4697,12139.0
2019-07-25 11:55:00,301.61,301.79,301.59,301.75,14546.0,274.4788,274.6426,274.4606,274.6062,14546.0
2019-07-25 12:00:00,301.79,301.79,301.48,301.49,34112.0,274.6426,274.6426,274.3605,274.3696,34112.0
2019-07-25 12:05:00,301.5,301.63,301.45,301.49,9111.0,274.3787,274.497,274.3332,274.3696,9111.0
2019-07-25 12:10:00,301.5,301.55,301.49,301.53,12872.0,274.3787,274.4242,274.3696,274.406,12872.0
2019-07-25 12:15:00,301.5,301.8,301.5,301.8,17375.0,274.3787,274.6517,274.3787,274.6517,17375.0
2019-07-25 12:20:00,301.79,301.81,301.68,301.68,12987.0,274.6426,274.6608,274.5425,274.5425,12987.0
2019-07-25 12:25:00,301.67,301.77,301.63,301.67,14788.0,274.5334,274.6244,274.497,274.5334,14788.0
2019-07-25 12:30:00,301.63,301.7,301.59,301.63,9068.0,274.497,274.5607,274.4606,274.497,9068.0
2019-07-25 12:35:00,301.62,301.72,301.19,301.19,73092.0,274.4879,274.5789,274.0966,274.0966,73092.0
2019-07-25 12:40:00,301.15,301.15,300.83,301.02,15563.0,274.0602,274.0602,273.769,273.9419,15563.0
2019-07-25 12:45:00,301.01,301.32,301.01,301.23,11048.0,273.9328,274.2149,273.9328,274.133,11048.0
2019-07-25 12:50:00,301.31,301.35,301.06,301.16,16260.0,274.2058,274.2422,273.9783,274.0693,16260.0
2019-07-25 12:55:00,301.16,301.36,301.15,301.29,15423.0,274.0693,274.2513,274.0602,274.1876,15423.0
2019-07-25 13:00:00,301.26,301.27,300.97,300.98,11597.0,274.1603,274.1694,273.8964,273.9055,11597.0
2019-07-25 13:05:00,300.96,301.34,300.96,301.27,10291.0,273.8873,274.2331,273.8873,274.1694,10291.0
2019-07-25 13:10:00,301.21,301.32,301.16,301.2,20804.0,274.1148,274.2149,274.0693,274.1057,20804.0
2019-07-25 13:15:00,301.2,301.36,301.16,301.31,8786.0,274.1057,274.2513,274.0693,274.2058,8786.0
2019-07-25 13:20:00,301.29,301.29,301.07,301.19,6650.0,274.1876,274.1876,273.9874,274.0966,6650.0
2019-07-25 13:25:00,301.18,301.38,301.16,301.38,6785.0,274.0875,274.2695,274.0693,274.2695,6785.0
2019-07-25 13:30:00,301.42,301.61,301.36,301.57,31276.0,274.3059,274.4788,274.2513,274.4424,31276.0
2019-07-25 13:35:00,301.61,301.61,301.48,301.55,8763.0,274.4788,274.4788,274.3605,274.4242,8763.0
2019-07-25 13:40:00,301.59,301.86,301.59,301.82,6376.0,274.4606,274.7063,274.4606,274.6699,6376.0
2019-07-25 13:45:00,301.82,301.84,301.72,301.72,6842.0,274.6699,274.6881,274.5789,274.5789,6842.0
2019-07-25 13:50:00,301.73,301.73,301.51,301.53,14568.0,274.588,274.588,274.3878,274.406,14568.0
2019-07-25 13:55:00,301.5,301.67,301.37,301.37,33706.0,274.3787,274.5334,274.2604,274.2604,33706.0
2019-07-25 14:00:00,301.39,301.82,301.39,301.68,19256.0,274.2786,274.6699,274.2786,274.5425,19256.0
2019-07-25 14:05:00,301.69,301.78,301.6,301.74,9057.0,274.5516,274.6335,274.4697,274.5971,9057.0
2019-07-25 14:10:00,301.78,302.02,301.75,301.96,35102.0,274.6335,274.8519,274.6062,274.7973,35102.0
2019-07-25 14:15:00,301.96,302.02,301.81,301.86,10133.0,274.7973,274.8519,274.6608,274.7063,10133.0
2019-07-25 14:20:00,301.88,302.02,301.81,301.85,36748.0,274.7245,274.8519,274.6608,274.6972,36748.0
2019-07-25 14:25:00,301.86,301.91,301.81,301.83,10555.0,274.7063,274.7518,274.6608,274.679,10555.0
2019-07-25 14:30:00,301.8,301.88,301.69,301.76,11061.0,274.6517,274.7245,274.5516,274.6153,11061.0
2019-07-25 14:35:00,301.72,301.76,301.65,301.66,10613.0,274.5789,274.6153,274.5152,274.5243,10613.0
2019-07-25 14:40:00,301.59,301.68,301.54,301.68,16646.0,274.4606,274.5425,274.4151,274.5425,16646.0
2019-07-25 14:45:00,301.72,301.72,301.44,301.53,15755.0,274.5789,274.5789,274.3241,274.406,15755.0
2019-07-25 14:50:00,301.51,301.56,301.26,301.28,18148.0,274.3878,274.4333,274.1603,274.1785,18148.0
2019-07-25 14:55:00,301.27,301.53,301.27,301.43,9208.0,274.1694,274.406,274.1694,274.315,9208.0
2019-07-25 15:00:00,301.38,301.6,301.17,301.17,17334.0,274.2695,274.4697,274.0784,274.0784,17334.0
2019-07-25 15:05:00,301.17,301.23,301.07,301.16,18301.0,274.0784,274.133,273.9874,274.0693,18301.0
2019-07-25 15:10:00,301.12,301.31,301.09,301.22,12815.0,274.0329,274.2058,274.0056,274.1239,12815.0
2019-07-25 15:15:00,301.26,301.41,301.18,301.41,10815.0,274.1603,274.2968,274.0875,274.2968,10815.0
2019-07-25 15:20:00,301.39,301.51,301.28,301.39,17448.0,274.2786,274.3878,274.1785,274.2786,17448.0
2019-07-25 15:25:00,301.39,301.59,301.39,301.55,14225.0,274.2786,274.4606,274.2786,274.4242,14225.0
2019-07-25 15:30:00,301.57,301.77,301.56,301.68,13542.0,274.4424,274.6244,274.4333,274.5425,13542.0
2019-07-25 15:35:00,301.68,301.72,301.42,301.43,20282.0,274.5425,274.5789,274.3059,274.315,20282.0
2019-07-25 15:40:00,301.41,301.72,301.4,301.53,18191.0,274.2968,274.5789,274.2877,274.406,18191.0
2019-07-25 15:45:00,301.54,301.67,301.49,301.64,19053.0,274.4151,274.5334,274.3696,274.5061,19053.0
2019-07-25 15:50:00,301.69,301.84,301.56,301.76,26913.0,274.5516,274.6881,274.4333,274.6153,26913.0
2019-07-25 15:55:00,301.72,301.74,301.21,301.72,182014.0,274.5789,274.5971,274.1148,274.5789,182014.0
2019-07-26 09:30:00,302.5,302.73,302.4,302.69,91609.0,275.2887,275.4981,275.1977,275.4617,91609.0
2019-07-26 09:35:00,302.74,302.97,302.61,302.77,32694.0,275.5072,275.7165,275.3888,275.5345,32694.0
2019-07-26 09:40:00,302.78,302.96,302.77,302.9,23157.0,275.5436,275.7074,275.5345,275.6528,23157.0
2019-07-26 09:45:00,302.94,302.96,302.71,302.77,37261.0,275.6892,275.7074,275.4799,275.5345,37261.0
2019-07-26 09:50:00,302.82,303.08,302.75,303.02,46489.0,275.58,275.8166,275.5163,275.762,46489.0
2019-07-26 09:55:00,303.07,303.11,302.95,302.98,24482.0,275.8075,275.8439,275.6983,275.7256,24482.0
2019-07-26 10:00:00,302.97,303.03,302.87,303.01,17490.0,275.7165,275.7711,275.6255,275.7529,17490.0
2019-07-26 10:05:00,303.02,303.04,302.87,302.94,46170.0,275.762,275.7802,275.6255,275.6892,46170.0
2019-07-26 10:10:00,302.92,302.99,302.84,302.92,11766.0,275.671,275.7347,275.5982,275.671,11766.0
2019-07-26 10:15:00,302.95,303.09,302.9,303.06,21679.0,275.6983,275.8257,275.6528,275.7984,21679.0
2019-07-26 10:20:00,302.99,302.99,302.86,302.91,53337.0,275.7347,275.7347,275.6164,275.6619,53337.0
2019-07-26 10:25:00,302.93,302.98,302.79,302.83,9121.0,275.6801,275.7256,275.5527,275.5891,9121.0
2019-07-26 10:30:00,302.81,302.85,302.67,302.84,11233.0,275.5709,275.6073,275.4435,275.5982,11233.0
2019-07-26 10:35:00,302.84,302.86,302.74,302.83,6546.0,275.5982,275.6164,275.5072,275.5891,6546.0
2019-07-26 10:40:00,302.82,302.83,302.65,302.65,18074.0,275.58,275.5891,275.4252,275.4252,18074.0
2019-07-26 10:45:00,302.66,302.89,302.65,302.82,12863.0,275.4343,275.6437,275.4252,275.58,12863.0
2019-07-26 10:50:00,302.81,302.94,302.8,302.91,4281.0,275.5709,275.6892,275.5618,275.6619,4281.0
2019-07-26 10:55:00,302.94,302.99,302.89,302.89,4608.0,275.6892,275.7347,275.6437,275.6437,4608.0
2019-07-26 11:00:00,302.89,303.01,302.86,303.0,11162.0,275.6437,275.7529,275.6164,275.7438,11162.0
2019-07-26 11:05:00,303.01,303.05,302.91,302.93,17115.0,275.7529,275.7893,275.6619,275.6801,17115.0
2019-07-26 11:10:00,302.94,302.96,302.83,302.83,9071.0,275.6892,275.7074,275.5891,275.5891,9071.0
2019-07-26 11:15:00,302.85,303.14,302.85,302.96,17419.0,275.6073,275.8712,275.6073,275.7074,17419.0
2019-07-26 11:20:00,302.94,303.11,302.94,303.08,32796.0,275.6892,275.8439,275.6892,275.8166,32796.0
2019-07-26 11:25:00,303.09,303.22,303.06,303.19,18557.0,275.8257,275.944,275.7984,275.9167,18557.0
2019-07-26 11:30:00,303.19,303.28,303.18,303.28,7234.0,275.9167,275.9986,275.9076,275.9986,7234.0
2019-07-26 11:35:00,303.27,303.39,303.24,303.38,35896.0,275.9895,276.0987,275.9622,276.0896,35896.0
2019-07-26 11:40:00,303.38,303.39,303.28,303.3,269937.0,276.0896,276.0987,275.9986,276.0168,269937.0
2019-07-26 11:45:00,303.31,303.37,303.31,303.35,9143.0,276.0259,276.0805,276.0259,276.0623,9143.0
2019-07-26 11:50:00,303.34,303.41,303.34,303.41,6555.0,276.0532,276.1169,276.0532,276.1169,6555.0
2019-07-26 11:55:00,303.39,303.49,303.39,303.47,14833.0,276.0987,276.1897,276.0987,276.1715,14833.0
2019-07-26 12:00:00,303.5,303.5,303.39,303.41,8778.0,276.1988,276.1988,276.0987,276.1169,8778.0
2019-07-26 12:05:00,303.43,303.51,303.41,303.5,11889.0,276.1351,276.2079,276.1169,276.1988,11889.0
2019-07-26 12:10:00,303.5,303.53,303.48,303.5,9305.0,276.1988,276.2261,276.1806,276.1988,9305.0
2019-07-26 12:15:00,303.51,303.52,303.34,303.38,4634.0,276.2079,276.217,276.0532,276.0896,4634.0
2019-07-26 12:20:00,303.37,303.46,303.37,303.45,6846.0,276.0805,276.1624,276.0805,276.1533,6846.0
2019-07-26 12:25:00,303.47,303.48,303.41,303.45,14024.0,276.1715,276.1806,276.1169,276.1533,14024.0
2019-07-26 12:30:00,303.44,303.48,303.35,303.37,15844.0,276.1442,276.1806,276.0623,276.0805,15844.0
2019-07-26 12:35:00,303.38,303.39,303.36,303.37,6458.0,276.0896,276.0987,276.0714,276.0805,6458.0
2019-07-26 12:40:00,303.36,303.39,303.33,303.38,12862.0,276.0714,276.0987,276.0441,276.0896,12862.0
2019-07-26 12:45:00,303.39,303.4,303.35,303.38,8165.0,276.0987,276.1078,276.0623,276.0896,8165.0
2019-07-26 12:50:00,303.39,303.42,303.37,303.42,7828.0,276.0987,276.126,276.0805,276.126,7828.0
2019-07-26 12:55:00,303.42,303.47,303.42,303.46,9963.0,276.126,276.1715,276.126,276.1624,9963.0
2019-07-26 13:00:00,303.45,303.49,303.41,303.44,10763.0,276.1533,276.1897,276.1169,276.1442,10763.0
2019-07-26 13:05:00,303.45,303.5,303.42,303.44,6822.0,276.1533,276.1988,276.126,276.1442,6822.0
2019-07-26 13:10:00,303.44,303.52,303.44,303.51,7873.0,276.1442,276.217,276.1442,276.2079,7873.0
2019-07-26 13:15:00,303.54,303.59,303.48,303.51,14618.0,276.2352,276.2807,276.1806,276.2079,14618.0
2019-07-26 13:20:00,303.51,303.62,303.51,303.59,7320.0,276.2079,276.308,276.2079,276.2807,7320.0
2019-07-26 13:25:00,303.59,303.6,303.47,303.48,15970.0,276.2807,276.2898,276.1715,276.1806,15970.0
2019-07-26 13:30:00,303.48,303.51,303.45,303.5,11367.0,276.1806,276.2079,276.1533,276.1988,11367.0
2019-07-26 13:35:00,303.5,303.55,303.47,303.5,20037.0,276.1988,276.2443,276.1715,276.1988,20037.0
2019-07-26 13:40:00,303.5,303.52,303.44,303.45,16609.0,276.1988,276.217,276.1442,276.1533,16609.0
2019-07-26 13:45:00,303.46,303.49,303.37,303.39,8566.0,276.1624,276.1897,276.0805,276.0987,8566.0
2019-07-26 13:50:00,303.39,303.43,303.37,303.4,8304.0,276.0987,276.1351,276.0805,276.1078,8304.0
2019-07-26 13:55:00,303.41,303.53,303.41,303.52,12807.0,276.1169,276.2261,276.1169,276.217,12807.0
2019-07-26 14:00:00,303.51,303.56,303.44,303.45,12850.0,276.2079,276.2534,276.1442,276.1533,12850.0
2019-07-26 14:05:00,303.45,303.53,303.42,303.52,7029.0,276.1533,276.2261,276.126,276.217,7029.0
2019-07-26 14:10:00,303.52,303.55,303.5,303.5,8754.0,276.217,276.2443,276.1988,276.1988,8754.0
2019-07-26 14:15:00,303.51,303.54,303.49,303.5,18432.0,276.2079,276.2352,276.1897,276.1988,18432.0
2019-07-26 14:20:00,303.5,303.52,303.46,303.5,11505.0,276.1988,276.217,276.1624,276.1988,11505.0
2019-07-26 14:25:00,303.5,303.52,303.46,303.5,14495.0,276.1988,276.217,276.1624,276.1988,14495.0
2019-07-26 14:30:00,303.52,303.56,303.52,303.53,28598.0,276.217,276.2534,276.217,276.2261,28598.0
2019-07-26 14:35:00,303.54,303.65,303.54,303.57,17813.0,276.2352,276.3353,276.2352,276.2625,17813.0
2019-07-26 14:40:00,303.56,303.6,303.55,303.6,13566.0,276.2534,276.2898,276.2443,276.2898,13566.0
2019-07-26 14:45:00,303.59,303.77,303.53,303.71,51754.0,276.2807,276.4445,276.2261,276.3899,51754.0
2019-07-26 14:50:00,303.71,303.75,303.68,303.75,6602.0,276.3899,276.4263,276.3626,276.4263,6602.0
2019-07-26 14:55:00,303.75,303.83,303.74,303.81,14101.0,276.4263,276.4991,276.4172,276.4809,14101.0
2019-07-26 15:00:00,303.84,303.87,303.72,303.87,16966.0,276.5082,276.5355,276.399,276.5355,16966.0
2019-07-26 15:05:00,303.87,303.88,303.77,303.77,46457.0,276.5355,276.5446,276.4445,276.4445,46457.0
2019-07-26 15:10:00,303.78,303.86,303.73,303.82,75050.0,276.4536,276.5264,276.4081,276.49,75050.0
2019-07-26 15:15:00,303.83,303.87,303.79,303.83,23895.0,276.4991,276.5355,276.4627,276.4991,23895.0
2019-07-26 15:20:00,303.83,303.92,303.8,303.89,28083.0,276.4991,276.581,276.4718,276.5537,28083.0
2019-07-26 15:25:00,303.9,303.9,303.78,303.83,17435.0,276.5628,276.5628,276.4536,276.4991,17435.0
2019-07-26 15:30:00,303.82,303.95,303.82,303.9,27019.0,276.49,276.6083,276.49,276.5628,27019.0
2019-07-26 15:35:00,303.91,303.97,303.89,303.94,20378.0,276.5719,276.6265,276.5537,276.5992,20378.0
2019-07-26 15:40:00,303.94,303.95,303.85,303.88,30386.0,276.5992,276.6083,276.5173,276.5446,30386.0
2019-07-26 15:45:00,303.87,303.88,303.82,303.85,32782.0,276.5355,276.5446,276.49,276.5173,32782.0
2019-07-26 15:50:00,303.87,303.98,303.84,303.94,42160.0,276.5355,276.6356,276.5082,276.5992,42160.0
2019-07-26 15:55:00,303.93,303.97,303.73,303.77,169260.0,276.5901,276.6265,276.4081,276.4445,169260.0
2019-07-29 09:30:00,303.63,303.68,303.37,303.49,83872.0,276.3171,276.3626,276.0805,276.1897,83872.0
2019-07-29 09:35:00,303.48,303.57,303.4,303.47,18662.0,276.1806,276.2625,276.1078,276.1715,18662.0
2019-07-29 09:40:00,303.46,303.47,303.17,303.2,15578.0,276.1624,276.1715,275.8985,275.9258,15578.0
2019-07-29 09:45:00,303.2,303.34,303.18,303.21,17905.0,275.9258,276.0532,275.9076,275.9349,17905.0
2019-07-29 09:50:00,303.2,303.21,302.99,302.99,16088.0,275.9258,275.9349,275.7347,275.7347,16088.0
2019-07-29 09:55:00,303.01,303.03,302.84,302.87,11203.0,275.7529,275.7711,275.5982,275.6255,11203.0
2019-07-29 10:00:00,302.86,302.91,302.73,302.85,13759.0,275.6164,275.6619,275.4981,275.6073,13759.0
2019-07-29 10:05:00,302.85,302.85,302.64,302.66,23325.0,275.6073,275.6073,275.4161,275.4343,23325.0
2019-07-29 10:10:00,302.67,302.75,302.58,302.72,38990.0,275.4435,275.5163,275.3615,275.489,38990.0
2019-07-29 10:15:00,302.72,302.97,302.71,302.92,36374.0,275.489,275.7165,275.4799,275.671,36374.0
2019-07-29 10:20:00,302.92,303.01,302.86,302.99,5704.0,275.671,275.7529,275.6164,275.7347,5704.0
2019-07-29 10:25:00,302.98,303.01,302.94,302.96,6797.0,275.7256,275.7529,275.6892,275.7074,6797.0
2019-07-29 10:30:00,302.93,303.02,302.9,302.99,4978.0,275.6801,275.762,275.6528,275.7347,4978.0
2019-07-29 10:35:00,302.99,303.01,302.88,302.91,3719.0,275.7347,275.7529,275.6346,275.6619,3719.0
2019-07-29 10:40:00,302.9,303.04,302.85,303.04,8013.0,275.6528,275.7802,275.6073,275.7802,8013.0
2019-07-29 10:45:00,303.05,303.16,303.05,303.12,22109.0,275.7893,275.8894,275.7893,275.853,22109.0
2019-07-29 10:50:00,303.13,303.16,303.08,303.12,7086.0,275.8621,275.8894,275.8166,275.853,7086.0
2019-07-29 10:55:00,303.16,303.19,302.97,303.02,11604.0,275.8894,275.9167,275.7165,275.762,11604.0
2019-07-29 11:00:00,303.0,303.13,302.93,302.98,13005.0,275.7438,275.8621,275.6801,275.7256,13005.0
2019-07-29 11:05:00,303.05,303.14,303.04,303.09,6202.0,275.7893,275.8712,275.7802,275.8257,6202.0
2019-07-29 11:10:00,303.09,303.14,303.05,303.1,5789.0,275.8257,275.8712,275.7893,275.8348,5789.0
2019-07-29 11:15:00,303.1,303.25,303.04,303.23,13505.0,275.8348,275.9713,275.7802,275.9531,13505.0
2019-07-29 11:20:00,303.27,303.29,303.21,303.22,11984.0,275.9895,276.0077,275.9349,275.944,11984.0
2019-07-29 11:25:00,303.22,303.3,303.19,303.28,10586.0,275.944,276.0168,275.9167,275.9986,10586.0
2019-07-29 11:30:00,303.31,303.31,303.14,303.14,15015.0,276.0259,276.0259,275.8712,275.8712,15015.0
2019-07-29 11:35:00,303.13,303.37,303.13,303.34,11396.0,275.8621,276.0805,275.8621,276.0532,11396.0
2019-07-29 11:40:00,303.33,303.37,303.33,303.34,10879.0,276.0441,276.0805,276.0441,276.0532,10879.0
2019-07-29 11:45:00,303.36,303.4,303.33,303.35,8449.0,276.0714,276.1078,276.0441,276.0623,8449.0
2019-07-29 11:50:00,303.35,303.37,303.32,303.37,8018.0,276.0623,276.0805,276.035,276.0805,8018.0
2019-07-29 11:55:00,303.38,303.44,303.34,303.36,8885.0,276.0896,276.1442,276.0532,276.0714,8885.0
2019-07-29 12:00:00,303.32,303.32,303.17,303.18,14606.0,276.035,276.035,275.8985,275.9076,14606.0
2019-07-29 12:05:00,303.18,303.24,303.15,303.17,6866.0,275.9076,275.9622,275.8803,275.8985,6866.0
2019-07-29 12:10:00,303.16,303.16,303.06,303.07,10092.0,275.8894,275.8894,275.7984,275.8075,10092.0
2019-07-29 12:15:00,303.06,303.07,302.97,303.02,7872.0,275.7984,275.8075,275.7165,275.762,7872.0
2019-07-29 12:20:00,303.04,303.13,303.0,303.07,3958.0,275.7802,275.8621,275.7438,275.8075,3958.0
2019-07-29 12:25:00,303.07,303.18,303.0,303.18,56615.0,275.8075,275.9076,275.7438,275.9076,56615.0
2019-07-29 12:30:00,303.17,303.2,303.13,303.16,12457.0,275.8985,275.9258,275.8621,275.8894,12457.0
2019-07-29 12:35:00,303.19,303.23,303.06,303.07,14043.0,275.9167,275.9531,275.7984,275.8075,14043.0
2019-07-29 12:40:00,303.07,303.12,303.0,303.08,17765.0,275.8075,275.853,275.7438,275.8166,17765.0
2019-07-29 12:45:00,303.07,303.15,303.07,303.15,10471.0,275.8075,275.8803,275.8075,275.8803,10471.0
2019-07-29 12:50:00,303.16,303.19,303.14,303.14,6779.0,275.8894,275.9167,275.8712,275.8712,6779.0
2019-07-29 12:55:00,303.15,303.38,303.15,303.37,18622.0,275.8803,276.0896,275.8803,276.0805,18622.0
2019-07-29 13:00:00,303.39,303.46,303.3,303.33,13296.0,276.0987,276.1624,276.0168,276.0441,13296.0
2019-07-29 13:05:00,303.35,303.36,303.24,303.26,10281.0,276.0623,276.0714,275.9622,275.9804,10281.0
2019-07-29 13:10:00,303.27,303.31,303.26,303.29,27298.0,275.9895,276.0259,275.9804,276.0077,27298.0
2019-07-29 13:15:00,303.33,303.43,303.33,303.39,14263.0,276.0441,276.1351,276.0441,276.0987,14263.0
2019-07-29 13:20:00,303.4,303.43,303.37,303.38,8821.0,276.1078,276.1351,276.0805,276.0896,8821.0
2019-07-29 13:25:00,303.38,303.39,303.29,303.35,41255.0,276.0896,276.0987,276.0077,276.0623,41255.0
2019-07-29 13:30:00,303.34,303.44,303.34,303.4,8269.0,276.0532,276.1442,276.0532,276.1078,8269.0
2019-07-29 13:35:00,303.41,303.42,303.31,303.36,7996.0,276.1169,276.126,276.0259,276.0714,7996.0
2019-07-29 13:40:00,303.38,303.38,303.27,303.28,8566.0,276.0896,276.0896,275.9895,275.9986,8566.0
2019-07-29 13:45:00,303.28,303.32,303.25,303.31,7498.0,275.9986,276.035,275.9713,276.0259,7498.0
2019-07-29 13:50:00,303.32,303.32,303.25,303.26,7199.0,276.035,276.035,275.9713,275.9804,7199.0
2019-07-29 13:55:00,303.25,303.3,303.21,303.23,11936.0,275.9713,276.0168,275.9349,275.9531,11936.0
2019-07-29 14:00:00,303.22,303.27,303.15,303.16,11809.0,275.944,275.9895,275.8803,275.8894,11809.0
2019-07-29 14:05:00,303.15,303.16,303.08,303.08,36684.0,275.8803,275.8894,275.8166,275.8166,36684.0
2019-07-29 14:10:00,303.11,303.25,303.11,303.23,14083.0,275.8439,275.9713,275.8439,275.9531,14083.0
2019-07-29 14:15:00,303.22,303.24,303.17,303.22,13400.0,275.944,275.9622,275.8985,275.944,13400.0
2019-07-29 14:20:00,303.23,303.29,303.2,303.27,11302.0,275.9531,276.0077,275.9258,275.9895,11302.0
2019-07-29 14:25:00,303.27,303.35,303.18,303.34,12080.0,275.9895,276.0623,275.9076,276.0532,12080.0
2019-07-29 14:30:00,303.32,303.33,303.18,303.22,7808.0,276.035,276.0441,275.9076,275.944,7808.0
2019-07-29 14:35:00,303.2,303.26,303.17,303.2,11828.0,275.9258,275.9804,275.8985,275.9258,11828.0
2019-07-29 14:40:00,303.2,303.21,303.12,303.12,20611.0,275.9258,275.9349,275.853,275.853,20611.0
2019-07-29 14:45:00,303.13,303.16,303.09,303.11,13073.0,275.8621,275.8894,275.8257,275.8439,13073.0
2019-07-29 14:50:00,303.14,303.34,303.12,303.29,22392.0,275.8712,276.0532,275.853,276.0077,22392.0
2019-07-29 14:55:00,303.32,303.34,303.28,303.29,15489.0,276.035,276.0532,275.9986,276.0077,15489.0
2019-07-29 15:00:00,303.29,303.37,303.24,303.28,41248.0,276.0077,276.0805,275.9622,275.9986,41248.0
2019-07-29 15:05:00,303.28,303.31,303.19,303.29,8214.0,275.9986,276.0259,275.9167,276.0077,8214.0
2019-07-29 15:10:00,303.25,303.25,303.17,303.17,16881.0,275.9713,275.9713,275.8985,275.8985,16881.0
2019-07-29 15:15:00,303.17,303.21,303.09,303.21,16067.0,275.8985,275.9349,275.8257,275.9349,16067.0
2019-07-29 15:20:00,303.22,303.29,303.19,303.25,17034.0,275.944,276.0077,275.9167,275.9713,17034.0
2019-07-29 15:25:00,303.23,303.25,303.13,303.15,22179.0,275.9531,275.9713,275.8621,275.8803,22179.0
2019-07-29 15:30:00,303.16,303.24,303.12,303.19,18534.0,275.8894,275.9622,275.853,275.9167,18534.0
2019-07-29 15:35:00,303.2,303.28,303.17,303.25,15807.0,275.9258,275.9986,275.8985,275.9713,15807.0
2019-07-29 15:40:00,303.26,303.42,303.25,303.4,32976.0,275.9804,276.126,275.9713,276.1078,32976.0
2019-07-29 15:45:00,303.4,303.43,303.32,303.37,30242.0,276.1078,276.1351,276.035,276.0805,30242.0
2019-07-29 15:50:00,303.38,303.48,303.36,303.45,33759.0,276.0896,276.1806,276.0714,276.1533,33759.0
2019-07-29 15:55:00,303.44,303.48,303.19,303.23,433825.0,276.1442,276.1806,275.9167,275.9531,433825.0
2019-07-30 09:30:00,301.65,301.72,301.22,301.36,108471.0,274.5152,274.5789,274.1239,274.2513,108471.0
2019-07-30 09:35:00,301.37,302.0,301.22,301.74,142122.0,274.2604,274.8337,274.1239,274.5971,142122.0
2019-07-30 09:40:00,301.79,302.01,301.74,302.0,51899.0,274.6426,274.8428,274.5971,274.8337,51899.0
2019-07-30 09:45:00,302.0,302.05,301.84,302.01,8825.0,274.8337,274.8792,274.6881,274.8428,8825.0
2019-07-30 09:50:00,302.0,302.13,301.86,302.13,65429.0,274.8337,274.952,274.7063,274.952,65429.0
2019-07-30 09:55:00,302.16,302.26,302.09,302.12,30979.0,274.9793,275.0703,274.9156,274.9429,30979.0
2019-07-30 10:00:00,302.1,302.44,301.99,302.34,68834.0,274.9247,275.2341,274.8246,275.1431,68834.0
2019-07-30 10:05:00,302.38,302.41,302.2,302.21,23095.0,275.1795,275.2068,275.0157,275.0248,23095.0
2019-07-30 10:10:00,302.23,302.24,301.9,302.08,78808.0,275.043,275.0521,274.7427,274.9065,78808.0
2019-07-30 10:15:00,302.07,302.27,302.07,302.25,9689.0,274.8974,275.0794,274.8974,275.0612,9689.0
2019-07-30 10:20:00,302.23,302.28,302.03,302.03,14286.0,275.043,275.0885,274.861,274.861,14286.0
2019-07-30 10:25:00,302.0,302.18,301.93,302.11,34473.0,274.8337,274.9975,274.77,274.9338,34473.0
2019-07-30 10:30:00,302.11,302.42,302.1,302.25,65540.0,274.9338,275.2159,274.9247,275.0612,65540.0
2019-07-30 10:35:00,302.25,302.31,302.1,302.21,21419.0,275.0612,275.1158,274.9247,275.0248,21419.0
2019-07-30 10:40:00,302.23,302.32,302.09,302.09,6183.0,275.043,275.1249,274.9156,274.9156,6183.0
2019-07-30 10:45:00,302.08,302.19,302.05,302.17,5233.0,274.9065,275.0066,274.8792,274.9884,5233.0
2019-07-30 10:50:00,302.19,302.39,302.12,302.37,11293.0,275.0066,275.1886,274.9429,275.1704,11293.0
2019-07-30 10:55:00,302.37,302.41,302.24,302.29,11858.0,275.1704,275.2068,275.0521,275.0976,11858.0
2019-07-30 11:00:00,302.31,302.54,302.27,302.45,28919.0,275.1158,275.3251,275.0794,275.2432,28919.0
2019-07-30 11:05:00,302.46,302.57,302.41,302.51,9214.0,275.2523,275.3524,275.2068,275.2978,9214.0
2019-07-30 11:10:00,302.5,302.56,302.44,302.48,21154.0,275.2887,275.3433,275.2341,275.2705,21154.0
2019-07-30 11:15:00,302.5,302.55,302.38,302.4,106409.0,275.2887,275.3342,275.1795,275.1977,106409.0
2019-07-30 11:20:00,302.42,302.51,302.39,302.46,13926.0,275.2159,275.2978,275.1886,275.2523,13926.0
2019-07-30 11:25:00,302.44,302.51,302.4,302.44,31583.0,275.2341,275.2978,275.1977,275.2341,31583.0
2019-07-30 11:30:00,302.44,302.65,302.41,302.61,42258.0,275.2341,275.4252,275.2068,275.3888,42258.0
2019-07-30 11:35:00,302.58,302.58,302.41,302.43,24460.0,275.3615,275.3615,275.2068,275.225,24460.0
2019-07-30 11:40:00,302.45,302.47,302.4,302.44,18430.0,275.2432,275.2614,275.1977,275.2341,18430.0
2019-07-30 11:45:00,302.43,302.47,302.29,302.33,53210.0,275.225,275.2614,275.0976,275.134,53210.0
2019-07-30 11:50:00,302.32,302.32,302.11,302.22,28508.0,275.1249,275.1249,274.9338,275.0339,28508.0
2019-07-30 11:55:00,302.23,302.28,302.07,302.12,24353.0,275.043,275.0885,274.8974,274.9429,24353.0
2019-07-30 12:00:00,302.11,302.29,302.06,302.28,29432.0,274.9338,275.0976,274.8883,275.0885,29432.0
2019-07-30 12:05:00,302.3,302.34,302.19,302.3,15616.0,275.1067,275.1431,275.0066,275.1067,15616.0
2019-07-30 12:10:00,302.29,302.43,302.29,302.37,14194.0,275.0976,275.225,275.0976,275.1704,14194.0
2019-07-30 12:15:00,302.38,302.46,302.38,302.42,10113.0,275.1795,275.2523,275.1795,275.2159,10113.0
2019-07-30 12:20:00,302.42,302.43,302.28,302.4,11874.0,275.2159,275.225,275.0885,275.1977,11874.0
2019-07-30 12:25:00,302.37,302.4,302.28,302.4,11618.0,275.1704,275.1977,275.0885,275.1977,11618.0
2019-07-30 12:30:00,302.42,302.52,302.4,302.5,13079.0,275.2159,275.3069,275.1977,275.2887,13079.0
2019-07-30 12:35:00,302.51,302.51,302.37,302.42,49196.0,275.2978,275.2978,275.1704,275.2159,49196.0
2019-07-30 12:40:00,302.42,302.48,302.39,302.48,7106.0,275.2159,275.2705,275.1886,275.2705,7106.0
2019-07-30 12:45:00,302.48,302.48,302.32,302.33,11929.0,275.2705,275.2705,275.1249,275.134,11929.0
2019-07-30 12:50:00,302.32,302.33,302.11,302.11,14396.0,275.1249,275.134,274.9338,274.9338,14396.0
2019-07-30 12:55:00,302.12,302.13,302.03,302.12,16226.0,274.9429,274.952,274.861,274.9429,16226.0
2019-07-30 13:00:00,302.12,302.17,302.12,302.13,17332.0,274.9429,274.9884,274.9429,274.952,17332.0
2019-07-30 13:05:00,302.11,302.19,302.09,302.15,20415.0,274.9338,275.0066,274.9156,274.9702,20415.0
2019-07-30 13:10:00,302.14,302.23,302.13,302.17,24073.0,274.9611,275.043,274.952,274.9884,24073.0
2019-07-30 13:15:00,302.17,302.24,302.09,302.2,28262.0,274.9884,275.0521,274.9156,275.0157,28262.0
2019-07-30 13:20:00,302.19,302.25,302.15,302.24,23611.0,275.0066,275.0612,274.9702,275.0521,23611.0
2019-07-30 13:25:00,302.24,302.24,302.11,302.16,22069.0,275.0521,275.0521,274.9338,274.9793,22069.0
2019-07-30 13:30:00,302.17,302.26,302.15,302.17,25933.0,274.9884,275.0703,274.9702,274.9884,25933.0
2019-07-30 13:35:00,302.17,302.22,302.14,302.2,18658.0,274.9884,275.0339,274.9611,275.0157,18658.0
2019-07-30 13:40:00,302.22,302.3,302.2,302.3,37791.0,275.0339,275.1067,275.0157,275.1067,37791.0
2019-07-30 13:45:00,302.31,302.34,302.27,302.33,25731.0,275.1158,275.1431,275.0794,275.134,25731.0
2019-07-30 13:50:00,302.36,302.47,302.35,302.41,65886.0,275.1613,275.2614,275.1522,275.2068,65886.0
2019-07-30 13:55:00,302.41,302.46,302.4,302.4,20734.0,275.2068,275.2523,275.1977,275.1977,20734.0
2019-07-30 14:00:00,302.42,302.86,302.42,302.81,87844.0,275.2159,275.6164,275.2159,275.5709,87844.0
2019-07-30 14:05:00,302.86,302.9,302.74,302.75,36060.0,275.6164,275.6528,275.5072,275.5163,36060.0
2019-07-30 14:10:00,302.76,302.87,302.73,302.86,34632.0,275.5254,275.6255,275.4981,275.6164,34632.0
2019-07-30 14:15:00,302.84,302.89,302.79,302.87,25570.0,275.5982,275.6437,275.5527,275.6255,25570.0
2019-07-30 14:20:00,302.86,302.89,302.85,302.86,31580.0,275.6164,275.6437,275.6073,275.6164,31580.0
2019-07-30 14:25:00,302.85,302.89,302.72,302.77,40657.0,275.6073,275.6437,275.489,275.5345,40657.0
2019-07-30 14:30:00,302.77,302.79,302.75,302.76,30723.0,275.5345,275.5527,275.5163,275.5254,30723.0
2019-07-30 14:35:00,302.75,302.79,302.71,302.74,25602.0,275.5163,275.5527,275.4799,275.5072,25602.0
2019-07-30 14:40:00,302.75,302.75,302.65,302.67,24756.0,275.5163,275.5163,275.4252,275.4435,24756.0
2019-07-30 14:45:00,302.67,302.68,302.54,302.65,32634.0,275.4435,275.4526,275.3251,275.4252,32634.0
2019-07-30 14:50:00,302.64,302.66,302.57,302.64,25821.0,275.4161,275.4343,275.3524,275.4161,25821.0
2019-07-30 14:55:00,302.63,302.64,302.52,302.56,45417.0,275.407,275.4161,275.3069,275.3433,45417.0
2019-07-30 15:00:00,302.56,302.67,302.53,302.61,29467.0,275.3433,275.4435,275.316,275.3888,29467.0
2019-07-30 15:05:00,302.6,302.62,302.45,302.49,112212.0,275.3797,275.3979,275.2432,275.2796,112212.0
2019-07-30 15:10:00,302.49,302.59,302.48,302.59,37936.0,275.2796,275.3706,275.2705,275.3706,37936.0
2019-07-30 15:15:00,302.58,302.6,302.45,302.49,68838.0,275.3615,275.3797,275.2432,275.2796,68838.0
2019-07-30 15:20:00,302.49,302.5,302.25,302.27,111433.0,275.2796,275.2887,275.0612,275.0794,111433.0
2019-07-30 15:25:00,302.25,302.34,302.22,302.25,29995.0,275.0612,275.1431,275.0339,275.0612,29995.0
2019-07-30 15:30:00,302.25,302.33,302.23,302.3,76427.0,275.0612,275.134,275.043,275.1067,76427.0
2019-07-30 15:35:00,302.29,302.31,302.17,302.29,36334.0,275.0976,275.1158,274.9884,275.0976,36334.0
2019-07-30 15:40:00,302.3,302.3,302.14,302.18,37184.0,275.1067,275.1067,274.9611,274.9975,37184.0
2019-07-30 15:45:00,302.17,302.46,302.14,302.45,49882.0,274.9884,275.2523,274.9611,275.2432,49882.0
2019-07-30 15:50:00,302.47,302.51,302.34,302.35,101673.0,275.2614,275.2978,275.1431,275.1522,101673.0
2019-07-30 15:55:00,302.33,302.56,302.15,302.54,241831.0,275.134,275.3433,274.9702,275.3251,241831.0
2019-07-31 09:30:00,302.76,302.8,302.56,302.63,59799.0,275.5254,275.5618,275.3433,275.407,59799.0
2019-07-31 09:35:00,302.63,302.7,302.6,302.61,18111.0,275.407,275.4708,275.3797,275.3888,18111.0
2019-07-31 09:40:00,302.61,302.77,302.61,302.73,15381.0,275.3888,275.5345,275.3888,275.4981,15381.0
2019-07-31 09:45:00,302.73,302.74,302.49,302.63,14373.0,275.4981,275.5072,275.2796,275.407,14373.0
2019-07-31 09:50:00,302.62,302.67,302.55,302.57,15791.0,275.3979,275.4435,275.3342,275.3524,15791.0
2019-07-31 09:55:00,302.55,302.68,302.54,302.64,11206.0,275.3342,275.4526,275.3251,275.4161,11206.0
2019-07-31 10:00:00,302.63,302.65,302.5,302.56,20737.0,275.407,275.4252,275.2887,275.3433,20737.0
2019-07-31 10:05:00,302.59,302.68,302.55,302.61,15998.0,275.3706,275.4526,275.3342,275.3888,15998.0
2019-07-31 10:10:00,302.62,302.67,302.58,302.63,20968.0,275.3979,275.4435,275.3615,275.407,20968.0
2019-07-31 10:15:00,302.62,302.63,302.39,302.5,40945.0,275.3979,275.407,275.1886,275.2887,40945.0
2019-07-31 10:20:00,302.5,302.57,302.47,302.5,23421.0,275.2887,275.3524,275.2614,275.2887,23421.0
2019-07-31 10:25:00,302.49,302.5,302.29,302.3,32322.0,275.2796,275.2887,275.0976,275.1067,32322.0
2019-07-31 10:30:00,302.3,302.37,302.04,302.24,41755.0,275.1067,275.1704,274.8701,275.0521,41755.0
2019-07-31 10:35:00,302.23,302.27,302.13,302.19,38729.0,275.043,275.0794,274.952,275.0066,38729.0
2019-07-31 10:40:00,302.21,302.29,302.13,302.18,32490.0,275.0248,275.0976,274.952,274.9975,32490.0
2019-07-31 10:45:00,302.2,302.27,302.15,302.26,12714.0,275.0157,275.0794,274.9702,275.0703,12714.0
2019-07-31 10:50:00,302.26,302.33,302.19,302.32,57773.0,275.0703,275.134,275.0066,275.1249,57773.0
2019-07-31 10:55:00,302.32,302.42,302.32,302.4,22422.0,275.1249,275.2159,275.1249,275.1977,22422.0
2019-07-31 11:00:00,302.4,302.56,302.36,302.54,22726.0,275.1977,275.3433,275.1613,275.3251,22726.0
2019-07-31 11:05:00,302.55,302.58,302.51,302.57,35646.0,275.3342,275.3615,275.2978,275.3524,35646.0
2019-07-31 11:10:00,302.57,302.67,302.57,302.58,19455.0,275.3524,275.4435,275.3524,275.3615,19455.0
2019-07-31 11:15:00,302.56,302.65,302.48,302.65,22017.0,275.3433,275.4252,275.2705,275.4252,22017.0
2019-07-31 11:20:00,302.64,302.8,302.61,302.78,17139.0,275.4161,275.5618,275.3888,275.5436,17139.0
2019-07-31 11:25:00,302.78,302.82,302.65,302.66,35420.0,275.5436,275.58,275.4252,275.4343,35420.0
2019-07-31 11:30:00,302.65,302.77,302.6,302.66,44532.0,275.4252,275.5345,275.3797,275.4343,44532.0
2019-07-31 11:35:00,302.65,302.66,302.54,302.65,18973.0,275.4252,275.4343,275.3251,275.4252,18973.0
2019-07-31 11:40:00,302.65,302.75,302.64,302.72,20094.0,275.4252,275.5163,275.4161,275.489,20094.0
2019-07-31 11:45:00,302.73,302.81,302.72,302.79,26460.0,275.4981,275.5709,275.489,275.5527,26460.0
2019-07-31 11:50:00,302.79,302.88,302.77,302.87,13586.0,275.5527,275.6346,275.5345,275.6255,13586.0
2019-07-31 11:55:00,302.86,302.94,302.85,302.91,17724.0,275.6164,275.6892,275.6073,275.6619,17724.0
2019-07-31 12:00:00,302.92,302.93,302.82,302.83,22737.0,275.671,275.6801,275.58,275.5891,22737.0
2019-07-31 12:05:00,302.84,302.89,302.79,302.81,47223.0,275.5982,275.6437,275.5527,275.5709,47223.0
2019-07-31 12:10:00,302.82,302.82,302.79,302.82,10380.0,275.58,275.58,275.5527,275.58,10380.0
2019-07-31 12:15:00,302.81,302.82,302.75,302.78,44448.0,275.5709,275.58,275.5163,275.5436,44448.0
2019-07-31 12:20:00,302.75,302.79,302.7,302.71,29444.0,275.5163,275.5527,275.4708,275.4799,29444.0
2019-07-31 12:25:00,302.72,302.75,302.69,302.73,19881.0,275.489,275.5163,275.4617,275.4981,19881.0
2019-07-31 12:30:00,302.73,302.73,302.61,302.63,12303.0,275.4981,275.4981,275.3888,275.407,12303.0
2019-07-31 12:35:00,302.63,302.68,302.57,302.58,11479.0,275.407,275.4526,275.3524,275.3615,11479.0
2019-07-31 12:40:00,302.58,302.63,302.56,302.61,11846.0,275.3615,275.407,275.3433,275.3888,11846.0
2019-07-31 12:45:00,302.61,302.67,302.58,302.59,23651.0,275.3888,275.4435,275.3615,275.3706,23651.0
2019-07-31 12:50:00,302.57,302.63,302.56,302.63,11539.0,275.3524,275.407,275.3433,275.407,11539.0
2019-07-31 12:55:00,302.63,302.7,302.59,302.68,20514.0,275.407,275.4708,275.3706,275.4526,20514.0
2019-07-31 13:00:00,302.69,302.76,302.64,302.72,18195.0,275.4617,275.5254,275.4161,275.489,18195.0
2019-07-31 13:05:00,302.72,302.79,302.68,302.72,17241.0,275.489,275.5527,275.4526,275.489,17241.0
2019-07-31 13:10:00,302.73,302.81,302.73,302.76,10576.0,275.4981,275.5709,275.4981,275.5254,10576.0
2019-07-31 13:15:00,302.72,302.73,302.61,302.64,11862.0,275.489,275.4981,275.3888,275.4161,11862.0
2019-07-31 13:20:00,302.65,302.79,302.62,302.75,17458.0,275.4252,275.5527,275.3979,275.5163,17458.0
2019-07-31 13:25:00,302.76,302.78,302.65,302.67,32725.0,275.5254,275.5436,275.4252,275.4435,32725.0
2019-07-31 13:30:00,302.65,302.77,302.63,302.72,15614.0,275.4252,275.5345,275.407,275.489,15614.0
2019-07-31 13:35:00,302.71,302.71,302.59,302.61,20164.0,275.4799,275.4799,275.3706,275.3888,20164.0
2019-07-31 13:40:00,302.63,302.69,302.61,302.65,12289.0,275.407,275.4617,275.3888,275.4252,12289.0
2019-07-31 13:45:00,302.62,302.7,302.62,302.65,14835.0,275.3979,275.4708,275.3979,275.4252,14835.0
2019-07-31 13:50:00,302.63,302.63,302.35,302.38,14702.0,275.407,275.407,275.1522,275.1795,14702.0
2019-07-31 13:55:00,302.37,302.75,302.37,302.71,39901.0,275.1704,275.5163,275.1704,275.4799,39901.0
2019-07-31 14:00:00,302.53,302.73,301.56,302.02,190378.0,275.316,275.4981,274.4333,274.8519,190378.0
2019-07-31 14:05:00,302.02,302.52,301.82,302.2,80177.0,274.8519,275.3069,274.6699,275.0157,80177.0
2019-07-31 14:10:00,302.19,302.54,302.01,302.29,60898.0,275.0066,275.3251,274.8428,275.0976,60898.0
2019-07-31 14:15:00,302.36,302.36,302.03,302.17,73744.0,275.1613,275.1613,274.861,274.9884,73744.0
2019-07-31 14:20:00,302.15,302.23,301.81,301.9,59174.0,274.9702,275.043,274.6608,274.7427,59174.0
2019-07-31 14:25:00,301.92,302.11,301.91,301.99,34273.0,274.7609,274.9338,274.7518,274.8246,34273.0
2019-07-31 14:30:00,301.96,302.34,301.95,302.23,53679.0,274.7973,275.1431,274.7882,275.043,53679.0
2019-07-31 14:35:00,302.23,302.37,300.84,300.91,152865.0,275.043,275.1704,273.7781,273.8418,152865.0
2019-07-31 14:40:00,300.85,301.15,300.18,300.35,242797.0,273.7872,274.0602,273.1774,273.3321,242797.0
2019-07-31 14:45:00,300.3,300.3,299.15,299.34,194890.0,273.2866,273.2866,272.2401,272.413,194890.0
2019-07-31 14:50:00,299.3,299.34,296.89,298.7,295942.0,272.3766,272.413,270.1834,271.8306,295942.0
2019-07-31 14:55:00,298.68,299.39,298.37,299.28,112188.0,271.8124,272.4585,271.5303,272.3584,112188.0
2019-07-31 15:00:00,299.25,300.61,298.8,299.81,231643.0,272.3311,273.5688,271.9216,272.8407,231643.0
2019-07-31 15:05:00,299.82,300.54,299.8,300.14,172643.0,272.8498,273.5051,272.8316,273.141,172643.0
2019-07-31 15:10:00,300.05,300.12,299.53,300.0,748198.0,273.0591,273.1228,272.5859,273.0136,748198.0
2019-07-31 15:15:00,299.98,300.44,299.33,300.28,174453.0,272.9954,273.414,272.4039,273.2684,174453.0
2019-07-31 15:20:00,300.28,300.77,300.18,300.59,73285.0,273.2684,273.7144,273.1774,273.5506,73285.0
2019-07-31 15:25:00,300.61,300.98,300.61,300.7,66730.0,273.5688,273.9055,273.5688,273.6507,66730.0
2019-07-31 15:30:00,300.7,300.7,300.16,300.2,153144.0,273.6507,273.6507,273.1592,273.1956,153144.0
2019-07-31 15:35:00,300.21,300.53,300.15,300.46,38654.0,273.2047,273.496,273.1501,273.4322,38654.0
2019-07-31 15:40:00,300.47,300.57,300.05,300.48,52903.0,273.4414,273.5324,273.0591,273.4505,52903.0
2019-07-31 15:45:00,300.43,300.63,300.18,300.29,41894.0,273.4049,273.587,273.1774,273.2775,41894.0
2019-07-31 15:50:00,300.26,300.26,299.54,299.55,63387.0,273.2502,273.2502,272.595,272.6041,63387.0
2019-07-31 15:55:00,299.61,299.72,299.09,299.09,457839.0,272.6587,272.7588,272.1855,272.1855,457839.0
2019-08-01 09:30:00,299.32,299.88,299.23,299.81,169138.0,272.3948,272.9044,272.3129,272.8407,169138.0
2019-08-01 09:35:00,299.82,300.03,299.64,299.9,51108.0,272.8498,273.0409,272.686,272.9226,51108.0
2019-08-01 09:40:00,299.91,300.21,299.74,300.04,123173.0,272.9317,273.2047,272.777,273.05,123173.0
2019-08-01 09:45:00,300.05,300.4,299.86,300.27,92317.0,273.0591,273.3776,272.8862,273.2593,92317.0
2019-08-01 09:50:00,300.29,300.52,300.04,300.05,106244.0,273.2775,273.4869,273.05,273.0591,106244.0
2019-08-01 09:55:00,300.07,300.38,300.06,300.38,22893.0,273.0773,273.3594,273.0682,273.3594,22893.0
2019-08-01 10:00:00,300.36,300.49,300.08,300.22,69443.0,273.3412,273.4596,273.0864,273.2138,69443.0
2019-08-01 10:05:00,300.15,300.77,300.15,300.74,18289.0,273.1501,273.7144,273.1501,273.6871,18289.0
2019-08-01 10:10:00,300.68,300.7,300.44,300.59,30077.0,273.6325,273.6507,273.414,273.5506,30077.0
2019-08-01 10:15:00,300.62,300.94,300.52,300.88,36475.0,273.5779,273.8691,273.4869,273.8145,36475.0
2019-08-01 10:20:00,300.88,301.04,300.82,300.99,27748.0,273.8145,273.9601,273.7599,273.9146,27748.0
2019-08-01 10:25:00,301.02,301.42,300.97,301.42,29540.0,273.9419,274.3059,273.8964,274.3059,29540.0
2019-08-01 10:30:00,301.47,301.74,301.3,301.65,33829.0,274.3514,274.5971,274.1967,274.5152,33829.0
2019-08-01 10:35:00,301.59,301.59,301.33,301.38,30290.0,274.4606,274.4606,274.224,274.2695,30290.0
2019-08-01 10:40:00,301.39,301.63,301.36,301.57,92649.0,274.2786,274.497,274.2513,274.4424,92649.0
2019-08-01 10:45:00,301.58,301.67,301.45,301.64,74859.0,274.4515,274.5334,274.3332,274.5061,74859.0
2019-08-01 10:50:00,301.65,302.0,301.61,301.97,90828.0,274.5152,274.8337,274.4788,274.8064,90828.0
2019-08-01 10:55:00,301.94,302.03,301.83,301.97,27857.0,274.7791,274.861,274.679,274.8064,27857.0
2019-08-01 11:00:00,301.98,302.35,301.88,301.98,61259.0,274.8155,275.1522,274.7245,274.8155,61259.0
2019-08-01 11:05:00,302.02,302.02,301.72,301.87,68228.0,274.8519,274.8519,274.5789,274.7154,68228.0
2019-08-01 11:10:00,301.88,302.13,301.88,301.94,29401.0,274.7245,274.952,274.7245,274.7791,29401.0
2019-08-01 11:15:00,301.96,302.1,301.85,301.99,29998.0,274.7973,274.9247,274.6972,274.8246,29998.0
2019-08-01 11:20:00,302.01,302.24,302.0,302.18,18946.0,274.8428,275.0521,274.8337,274.9975,18946.0
2019-08-01 11:25:00,302.19,302.48,302.11,302.48,39166.0,275.0066,275.2705,274.9338,275.2705,39166.0
2019-08-01 11:30:00,302.46,302.5,302.22,302.43,33136.0,275.2523,275.2887,275.0339,275.225,33136.0
2019-08-01 11:35:00,302.47,302.55,302.33,302.42,49444.0,275.2614,275.3342,275.134,275.2159,49444.0
2019-08-01 11:40:00,302.47,302.59,302.33,302.54,36526.0,275.2614,275.3706,275.134,275.3251,36526.0
2019-08-01 11:45:00,302.54,302.6,302.43,302.59,25287.0,275.3251,275.3797,275.225,275.3706,25287.0
2019-08-01 11:50:00,302.55,302.57,302.37,302.39,19619.0,275.3342,275.3524,275.1704,275.1886,19619.0
2019-08-01 11:55:00,302.41,302.41,302.15,302.16,21804.0,275.2068,275.2068,274.9702,274.9793,21804.0
2019-08-01 12:00:00,302.16,302.19,302.04,302.18,24451.0,274.9793,275.0066,274.8701,274.9975,24451.0
2019-08-01 12:05:00,302.15,302.23,302.04,302.08,31090.0,274.9702,275.043,274.8701,274.9065,31090.0
2019-08-01 12:10:00,302.09,302.15,302.04,302.09,32325.0,274.9156,274.9702,274.8701,274.9156,32325.0
2019-08-01 12:15:00,302.08,302.12,301.81,301.85,20490.0,274.9065,274.9429,274.6608,274.6972,20490.0
2019-08-01 12:20:00,301.83,301.95,301.82,301.88,38221.0,274.679,274.7882,274.6699,274.7245,38221.0
2019-08-01 12:25:00,301.92,301.98,301.85,301.95,11971.0,274.7609,274.8155,274.6972,274.7882,11971.0
2019-08-01 12:30:00,301.94,302.07,301.9,302.07,26248.0,274.7791,274.8974,274.7427,274.8974,26248.0
2019-08-01 12:35:00,302.09,302.15,302.03,302.15,28383.0,274.9156,274.9702,274.861,274.9702,28383.0
2019-08-01 12:40:00,302.15,302.26,302.12,302.22,25618.0,274.9702,275.0703,274.9429,275.0339,25618.0
2019-08-01 12:45:00,302.22,302.33,302.16,302.17,31411.0,275.0339,275.134,274.9793,274.9884,31411.0
2019-08-01 12:50:00,302.18,302.27,302.17,302.25,16500.0,274.9975,275.0794,274.9884,275.0612,16500.0
2019-08-01 12:55:00,302.24,302.24,302.03,302.1,34306.0,275.0521,275.0521,274.861,274.9247,34306.0
2019-08-01 13:00:00,302.11,302.15,302.02,302.07,81839.0,274.9338,274.9702,274.8519,274.8974,81839.0
2019-08-01 13:05:00,302.05,302.11,302.0,302.11,35446.0,274.8792,274.9338,274.8337,274.9338,35446.0
2019-08-01 13:10:00,302.1,302.12,301.99,302.07,26842.0,274.9247,274.9429,274.8246,274.8974,26842.0
2019-08-01 13:15:00,302.09,302.13,302.03,302.07,34263.0,274.9156,274.952,274.861,274.8974,34263.0
2019-08-01 13:20:00,302.05,302.17,302.01,302.17,100440.0,274.8792,274.9884,274.8428,274.9884,100440.0
2019-08-01 13:25:00,302.17,302.19,299.69,299.96,498595.0,274.9884,275.0066,272.7315,272.9772,498595.0
2019-08-01 13:30:00,299.93,300.7,299.01,299.02,275511.0,272.9499,273.6507,272.1127,272.1218,275511.0
2019-08-01 13:35:00,299.0,299.47,298.25,298.35,273802.0,272.1036,272.5313,271.421,271.5121,273802.0
2019-08-01 13:40:00,298.36,298.99,297.8,297.96,298394.0,271.5212,272.0945,271.0115,271.1571,298394.0
2019-08-01 13:45:00,297.9,298.45,297.71,298.35,429915.0,271.1025,271.6031,270.9296,271.5121,429915.0
2019-08-01 13:50:00,298.26,298.44,296.92,296.95,216065.0,271.4301,271.594,270.2107,270.238,216065.0
2019-08-01 13:55:00,296.96,298.31,296.88,298.11,147450.0,270.2471,271.4757,270.1743,271.2936,147450.0
2019-08-01 14:00:00,298.11,298.23,297.18,297.22,347617.0,271.2936,271.4028,270.4473,270.4837,347617.0
2019-08-01 14:05:00,297.24,297.76,297.05,297.26,190451.0,270.5019,270.9751,270.329,270.5201,190451.0
2019-08-01 14:10:00,297.17,297.63,296.42,297.62,476307.0,270.4382,270.8568,269.7557,270.8477,476307.0
2019-08-01 14:15:00,297.64,297.7,296.97,297.36,161980.0,270.8659,270.9205,270.2562,270.6111,161980.0
2019-08-01 14:20:00,297.4,297.42,296.26,296.66,169041.0,270.6475,270.6657,269.6101,269.9741,169041.0
2019-08-01 14:25:00,296.67,297.09,296.39,297.01,202546.0,269.9832,270.3654,269.7284,270.2926,202546.0
2019-08-01 14:30:00,296.98,297.07,296.21,296.8,159907.0,270.2653,270.3472,269.5646,270.1015,159907.0
2019-08-01 14:35:00,296.72,296.73,296.01,296.01,95825.0,270.0287,270.0378,269.3825,269.3825,95825.0
2019-08-01 14:40:00,296.06,296.52,295.66,295.81,104587.0,269.428,269.8467,269.064,269.2005,104587.0
2019-08-01 14:45:00,295.72,297.02,295.68,297.0,70733.0,269.1186,270.3017,269.0822,270.2835,70733.0
2019-08-01 14:50:00,297.0,297.36,296.92,297.04,138147.0,270.2835,270.6111,270.2107,270.3199,138147.0
2019-08-01 14:55:00,297.03,297.05,296.55,296.89,61056.0,270.3108,270.329,269.874,270.1834,61056.0
2019-08-01 15:00:00,296.85,297.06,296.31,296.81,71067.0,270.147,270.3381,269.6556,270.1106,71067.0
2019-08-01 15:05:00,296.84,297.0,296.32,296.32,30745.0,270.1379,270.2835,269.6647,269.6647,30745.0
2019-08-01 15:10:00,296.38,296.63,296.1,296.25,75683.0,269.7193,269.9468,269.4645,269.601,75683.0
2019-08-01 15:15:00,296.28,297.1,296.14,296.88,64178.0,269.6283,270.3745,269.5009,270.1743,64178.0
2019-08-01 15:20:00,296.87,297.43,296.81,297.41,31730.0,270.1652,270.6748,270.1106,270.6566,31730.0
2019-08-01 15:25:00,297.35,297.66,297.04,297.2,63387.0,270.602,270.8841,270.3199,270.4655,63387.0
2019-08-01 15:30:00,297.19,297.43,296.64,296.81,141875.0,270.4564,270.6748,269.9559,270.1106,141875.0
2019-08-01 15:35:00,296.84,297.52,296.69,297.5,39581.0,270.1379,270.7567,270.0014,270.7385,39581.0
2019-08-01 15:40:00,297.53,297.64,296.96,297.18,86334.0,270.7658,270.8659,270.2471,270.4473,86334.0
2019-08-01 15:45:00,297.15,297.45,296.86,296.86,130993.0,270.42,270.693,270.1561,270.1561,130993.0
2019-08-01 15:50:00,296.85,296.85,296.11,296.11,112072.0,270.147,270.147,269.4736,269.4736,112072.0
2019-08-01 15:55:00,296.19,296.83,296.08,296.53,277018.0,269.5464,270.1288,269.4463,269.8558,277018.0
2019-08-02 09:30:00,295.52,295.67,294.95,295.45,254797.0,268.9366,269.0731,268.4179,268.8729,254797.0
2019-08-02 09:35:00,295.41,295.81,294.75,295.68,126991.0,268.8365,269.2005,268.2359,269.0822,126991.0
2019-08-02 09:40:00,295.55,295.55,294.84,295.01,78426.0,268.9639,268.9639,268.3178,268.4725,78426.0
2019-08-02 09:45:00,294.96,295.03,294.42,294.52,48526.0,268.427,268.4907,267.9356,268.0266,48526.0
2019-08-02 09:50:00,294.54,295.14,294.51,294.82,57162.0,268.0448,268.5908,268.0175,268.2996,57162.0
2019-08-02 09:55:00,294.85,294.92,294.45,294.58,508735.0,268.3269,268.3906,267.9629,268.0812,508735.0
2019-08-02 10:00:00,294.69,295.0,294.32,294.39,44312.0,268.1813,268.4634,267.8446,267.9083,44312.0
2019-08-02 10:05:00,294.39,294.54,294.02,294.19,455963.0,267.9083,268.0448,267.5716,267.7263,455963.0
2019-08-02 10:10:00,294.16,294.16,293.59,293.78,91556.0,267.699,267.699,267.1802,267.3531,91556.0
2019-08-02 10:15:00,293.81,294.04,293.63,293.74,47794.0,267.3804,267.5898,267.2166,267.3167,47794.0
2019-08-02 10:20:00,293.73,294.16,293.67,294.13,30885.0,267.3076,267.699,267.253,267.6717,30885.0
2019-08-02 10:25:00,294.14,294.2,293.99,294.11,40611.0,267.6808,267.7354,267.5443,267.6535,40611.0
2019-08-02 10:30:00,293.98,293.99,293.05,293.16,109843.0,267.5352,267.5443,266.6888,266.7889,109843.0
2019-08-02 10:35:00,293.16,293.22,292.94,293.15,65594.0,266.7889,266.8435,266.5887,266.7798,65594.0
2019-08-02 10:40:00,293.03,293.29,292.83,293.23,46488.0,266.6706,266.9072,266.4886,266.8526,46488.0
2019-08-02 10:45:00,293.16,293.35,292.94,292.95,37100.0,266.7889,266.9618,266.5887,266.5978,37100.0
2019-08-02 10:50:00,292.97,293.0,292.65,292.92,28290.0,266.616,266.6433,266.3248,266.5705,28290.0
2019-08-02 10:55:00,292.88,293.15,292.78,292.78,35106.0,266.5341,266.7798,266.4431,266.4431,35106.0
2019-08-02 11:00:00,292.7,292.87,292.59,292.73,33459.0,266.3703,266.525,266.2702,266.3976,33459.0
2019-08-02 11:05:00,292.69,293.29,292.69,293.22,56694.0,266.3612,266.9072,266.3612,266.8435,56694.0
2019-08-02 11:10:00,293.25,293.62,293.19,293.55,90799.0,266.8708,267.2075,266.8162,267.1438,90799.0
2019-08-02 11:15:00,293.55,294.1,293.54,294.0,75096.0,267.1438,267.6444,267.1347,267.5534,75096.0
2019-08-02 11:20:00,293.94,293.94,293.51,293.54,69658.0,267.4988,267.4988,267.1074,267.1347,69658.0
2019-08-02 11:25:00,293.58,293.75,293.43,293.49,20985.0,267.1711,267.3258,267.0346,267.0892,20985.0
2019-08-02 11:30:00,293.48,293.83,293.3,293.34,17673.0,267.0801,267.3986,266.9163,266.9527,17673.0
2019-08-02 11:35:00,293.32,293.33,293.08,293.1,24552.0,266.9345,266.9436,266.7161,266.7343,24552.0
2019-08-02 11:40:00,293.1,293.39,292.94,293.12,28061.0,266.7343,266.9982,266.5887,266.7525,28061.0
2019-08-02 11:45:00,293.11,293.36,292.94,293.32,19390.0,266.7434,266.9709,266.5887,266.9345,19390.0
2019-08-02 11:50:00,293.31,293.53,292.89,293.5,32243.0,266.9254,267.1256,266.5432,267.0983,32243.0
2019-08-02 11:55:00,293.52,293.8,293.46,293.69,170532.0,267.1165,267.3713,267.0619,267.2712,170532.0
2019-08-02 12:00:00,293.73,293.88,293.51,293.74,46092.0,267.3076,267.4442,267.1074,267.3167,46092.0
2019-08-02 12:05:00,293.75,294.05,293.61,294.05,62194.0,267.3258,267.5989,267.1984,267.5989,62194.0
2019-08-02 12:10:00,294.12,294.13,293.89,294.09,43450.0,267.6626,267.6717,267.4533,267.6353,43450.0
2019-08-02 12:15:00,294.1,294.5,294.07,294.48,111600.0,267.6444,268.0084,267.6171,267.9902,111600.0
2019-08-02 12:20:00,294.45,294.57,294.23,294.5,224499.0,267.9629,268.0721,267.7627,268.0084,224499.0
2019-08-02 12:25:00,294.48,294.55,294.3,294.54,250200.0,267.9902,268.0539,267.8264,268.0448,250200.0
2019-08-02 12:30:00,294.51,294.59,294.1,294.26,56243.0,268.0175,268.0903,267.6444,267.79,56243.0
2019-08-02 12:35:00,294.25,294.3,294.08,294.26,16200.0,267.7809,267.8264,267.6262,267.79,16200.0
2019-08-02 12:40:00,294.21,294.38,293.97,294.17,50831.0,267.7445,267.8992,267.5261,267.7081,50831.0
2019-08-02 12:45:00,294.2,294.21,293.81,293.81,93658.0,267.7354,267.7445,267.3804,267.3804,93658.0
2019-08-02 12:50:00,293.82,294.01,293.72,293.82,62798.0,267.3895,267.5625,267.2985,267.3895,62798.0
2019-08-02 12:55:00,293.85,293.87,293.49,293.54,81952.0,267.4168,267.4351,267.0892,267.1347,81952.0
2019-08-02 13:00:00,293.52,293.57,293.1,293.44,127931.0,267.1165,267.162,266.7343,267.0437,127931.0
2019-08-02 13:05:00,293.42,293.42,293.08,293.35,46453.0,267.0255,267.0255,266.7161,266.9618,46453.0
2019-08-02 13:10:00,293.32,293.32,293.04,293.16,55640.0,266.9345,266.9345,266.6797,266.7889,55640.0
2019-08-02 13:15:00,293.16,293.29,293.1,293.16,43047.0,266.7889,266.9072,266.7343,266.7889,43047.0
2019-08-02 13:20:00,293.12,293.51,293.12,293.19,43686.0,266.7525,267.1074,266.7525,266.8162,43686.0
2019-08-02 13:25:00,293.24,293.31,293.12,293.22,24295.0,266.8617,266.9254,266.7525,266.8435,24295.0
2019-08-02 13:30:00,293.23,293.3,293.04,293.04,34150.0,266.8526,266.9163,266.6797,266.6797,34150.0
2019-08-02 13:35:00,293.06,293.12,292.89,293.09,39406.0,266.6979,266.7525,266.5432,266.7252,39406.0
2019-08-02 13:40:00,293.1,293.42,293.1,293.23,51346.0,266.7343,267.0255,266.7343,266.8526,51346.0
2019-08-02 13:45:00,293.23,293.49,293.19,293.2,35507.0,266.8526,267.0892,266.8162,266.8253,35507.0
2019-08-02 13:50:00,293.18,293.34,293.1,293.34,14134.0,266.8071,266.9527,266.7343,266.9527,14134.0
2019-08-02 13:55:00,293.34,293.42,293.13,293.2,14728.0,266.9527,267.0255,266.7616,266.8253,14728.0
2019-08-02 14:00:00,293.2,293.49,293.03,293.36,74940.0,266.8253,267.0892,266.6706,266.9709,74940.0
2019-08-02 14:05:00,293.34,293.76,293.34,293.61,81027.0,266.9527,267.3349,266.9527,267.1984,81027.0
2019-08-02 14:10:00,293.66,294.04,293.58,294.04,48444.0,267.2439,267.5898,267.1711,267.5898,48444.0
2019-08-02 14:15:00,294.02,294.02,293.66,293.76,122758.0,267.5716,267.5716,267.2439,267.3349,122758.0
2019-08-02 14:20:00,293.78,294.33,293.78,294.15,57298.0,267.3531,267.8537,267.3531,267.6899,57298.0
2019-08-02 14:25:00,294.17,294.29,293.76,293.87,44022.0,267.7081,267.8173,267.3349,267.4351,44022.0
2019-08-02 14:30:00,293.89,293.97,293.67,293.76,57953.0,267.4533,267.5261,267.253,267.3349,57953.0
2019-08-02 14:35:00,293.75,294.19,293.72,294.19,24558.0,267.3258,267.7263,267.2985,267.7263,24558.0
2019-08-02 14:40:00,294.16,294.18,293.93,294.1,34375.0,267.699,267.7172,267.4897,267.6444,34375.0
2019-08-02 14:45:00,294.09,294.23,293.75,293.89,146834.0,267.6353,267.7627,267.3258,267.4533,146834.0
2019-08-02 14:50:00,293.89,293.98,293.69,293.81,39629.0,267.4533,267.5352,267.2712,267.3804,39629.0
2019-08-02 14:55:00,293.77,293.95,293.57,293.95,18846.0,267.344,267.5079,267.162,267.5079,18846.0
2019-08-02 15:00:00,293.99,294.18,293.84,293.97,25468.0,267.5443,267.7172,267.4077,267.5261,25468.0
2019-08-02 15:05:00,293.92,294.0,293.76,293.8,21591.0,267.4806,267.5534,267.3349,267.3713,21591.0
2019-08-02 15:10:00,293.78,293.79,293.43,293.43,30602.0,267.3531,267.3622,267.0346,267.0346,30602.0
2019-08-02 15:15:00,293.46,293.69,293.36,293.67,21969.0,267.0619,267.2712,266.9709,267.253,21969.0
2019-08-02 15:20:00,293.68,294.33,293.66,294.33,31882.0,267.2621,267.8537,267.2439,267.8537,31882.0
2019-08-02 15:25:00,294.3,294.7,294.25,294.54,32718.0,267.8264,268.1904,267.7809,268.0448,32718.0
2019-08-02 15:30:00,294.54,294.73,294.29,294.3,44187.0,268.0448,268.2177,267.8173,267.8264,44187.0
2019-08-02 15:35:00,294.33,295.68,294.32,295.14,230373.0,267.8537,269.0822,267.8446,268.5908,230373.0
2019-08-02 15:40:00,295.18,295.28,294.82,294.91,50379.0,268.6272,268.7182,268.2996,268.3815,50379.0
2019-08-02 15:45:00,294.86,294.86,294.43,294.43,32951.0,268.336,268.336,267.9447,267.9447,32951.0
2019-08-02 15:50:00,294.43,294.56,293.96,293.96,78948.0,267.9447,268.063,267.517,267.517,78948.0
2019-08-02 15:55:00,294.05,294.59,294.02,294.47,294469.0,267.5989,268.0903,267.5716,267.9811,294469.0
2019-08-05 09:30:00,289.75,289.85,289.3,289.54,204224.0,263.6857,263.7767,263.2761,263.4946,204224.0
2019-08-05 09:35:00,289.51,289.63,289.18,289.56,49081.0,263.4673,263.5765,263.1669,263.5128,49081.0
2019-08-05 09:40:00,289.55,289.55,288.71,288.8,945122.0,263.5037,263.5037,262.7392,262.8211,945122.0
2019-08-05 09:45:00,288.8,289.01,288.55,288.55,76875.0,262.8211,263.0122,262.5936,262.5936,76875.0
2019-08-05 09:50:00,288.56,288.84,288.37,288.69,54637.0,262.6027,262.8575,262.4298,262.721,54637.0
2019-08-05 09:55:00,288.69,289.09,288.58,288.97,64382.0,262.721,263.085,262.6209,262.9758,64382.0
2019-08-05 10:00:00,288.94,289.04,288.27,288.27,49623.0,262.9485,263.0395,262.3388,262.3388,49623.0
2019-08-05 10:05:00,288.22,288.56,288.16,288.41,50363.0,262.2933,262.6027,262.2387,262.4662,50363.0
2019-08-05 10:10:00,288.45,288.73,288.33,288.54,50558.0,262.5026,262.7574,262.3934,262.5845,50558.0
2019-08-05 10:15:00,288.52,288.83,288.22,288.22,34735.0,262.5663,262.8484,262.2933,262.2933,34735.0
2019-08-05 10:20:00,288.23,288.72,288.15,288.26,41220.0,262.3024,262.7483,262.2296,262.3297,41220.0
2019-08-05 10:25:00,288.18,288.36,288.01,288.31,44862.0,262.2569,262.4207,262.1022,262.3752,44862.0
2019-08-05 10:30:00,288.21,288.46,288.02,288.06,48190.0,262.2842,262.5117,262.1113,262.1477,48190.0
2019-08-05 10:35:00,288.06,288.29,287.69,287.71,66056.0,262.1477,262.357,261.811,261.8292,66056.0
2019-08-05 10:40:00,287.74,287.8,287.36,287.43,22280.0,261.8565,261.9111,261.5107,261.5744,22280.0
2019-08-05 10:45:00,287.39,287.75,287.38,287.62,37278.0,261.538,261.8656,261.5289,261.7473,37278.0
2019-08-05 10:50:00,287.57,287.95,287.52,287.78,32050.0,261.7018,262.0476,261.6563,261.8929,32050.0
2019-08-05 10:55:00,287.75,288.14,287.62,288.06,38989.0,261.8656,262.2205,261.7473,262.1477,38989.0
2019-08-05 11:00:00,287.95,288.3,287.91,288.17,26430.0,262.0476,262.3661,262.0112,262.2478,26430.0
2019-08-05 11:05:00,288.18,288.62,288.11,288.44,27724.0,262.2569,262.6573,262.1932,262.4935,27724.0
2019-08-05 11:10:00,288.47,289.0,288.38,288.83,26358.0,262.5208,263.0031,262.4389,262.8484,26358.0
2019-08-05 11:15:00,288.72,288.76,288.54,288.6,39134.0,262.7483,262.7847,262.5845,262.6391,39134.0
2019-08-05 11:20:00,288.58,288.8,288.43,288.43,62671.0,262.6209,262.8211,262.4844,262.4844,62671.0
2019-08-05 11:25:00,288.44,288.49,288.13,288.22,41242.0,262.4935,262.539,262.2114,262.2933,41242.0
2019-08-05 11:30:00,288.17,288.28,288.07,288.1,32303.0,262.2478,262.3479,262.1568,262.1841,32303.0
2019-08-05 11:35:00,288.1,288.13,287.88,287.89,17581.0,262.1841,262.2114,261.9839,261.993,17581.0
2019-08-05 11:40:00,287.88,288.05,287.72,287.75,10174.0,261.9839,262.1386,261.8383,261.8656,10174.0
2019-08-05 11:45:00,287.79,288.29,287.78,288.21,23364.0,261.902,262.357,261.8929,262.2842,23364.0
2019-08-05 11:50:00,288.3,288.3,287.91,288.18,49456.0,262.3661,262.3661,262.0112,262.2569,49456.0
2019-08-05 11:55:00,288.11,288.18,287.74,287.74,35814.0,262.1932,262.2569,261.8565,261.8565,35814.0
2019-08-05 12:00:00,287.66,287.76,287.39,287.49,37828.0,261.7837,261.8747,261.538,261.629,37828.0
2019-08-05 12:05:00,287.48,287.69,287.37,287.38,31366.0,261.6199,261.811,261.5198,261.5289,31366.0
2019-08-05 12:10:00,287.35,287.48,287.21,287.48,18780.0,261.5016,261.6199,261.3741,261.6199,18780.0
2019-08-05 12:15:00,287.52,287.88,287.52,287.88,19179.0,261.6563,261.9839,261.6563,261.9839,19179.0
2019-08-05 12:20:00,287.89,287.92,287.76,287.91,19477.0,261.993,262.0203,261.8747,262.0112,19477.0
2019-08-05 12:25:00,287.91,287.92,287.04,287.12,58326.0,262.0112,262.0203,261.2194,261.2922,58326.0
2019-08-05 12:30:00,287.13,287.41,287.12,287.16,23041.0,261.3013,261.5562,261.2922,261.3286,23041.0
2019-08-05 12:35:00,287.14,287.32,286.97,287.19,23374.0,261.3104,261.4743,261.1557,261.3559,23374.0
2019-08-05 12:40:00,287.17,287.17,286.65,286.67,33479.0,261.3377,261.3377,260.8645,260.8827,33479.0
2019-08-05 12:45:00,286.66,286.79,286.31,286.31,33923.0,260.8736,260.9919,260.5551,260.5551,33923.0
2019-08-05 12:50:00,286.28,286.7,286.28,286.42,33107.0,260.5278,260.91,260.5278,260.6552,33107.0
2019-08-05 12:55:00,286.4,286.4,285.85,285.93,79768.0,260.637,260.637,260.1365,260.2093,79768.0
2019-08-05 13:00:00,285.96,286.34,285.84,286.28,46921.0,260.2366,260.5824,260.1274,260.5278,46921.0
2019-08-05 13:05:00,286.28,286.59,286.25,286.58,16498.0,260.5278,260.8099,260.5005,260.8008,16498.0
2019-08-05 13:10:00,286.59,286.79,286.46,286.52,137492.0,260.8099,260.9919,260.6916,260.7462,137492.0
2019-08-05 13:15:00,286.52,286.8,286.52,286.74,36767.0,260.7462,261.001,260.7462,260.9464,36767.0
2019-08-05 13:20:00,286.76,286.99,286.71,286.83,58038.0,260.9646,261.1739,260.9191,261.0283,58038.0
2019-08-05 13:25:00,286.83,286.84,286.47,286.51,30998.0,261.0283,261.0374,260.7007,260.7371,30998.0
2019-08-05 13:30:00,286.51,286.59,286.33,286.49,19256.0,260.7371,260.8099,260.5733,260.7189,19256.0
2019-08-05 13:35:00,286.53,287.06,286.53,287.06,32276.0,260.7553,261.2376,260.7553,261.2376,32276.0
2019-08-05 13:40:00,287.09,287.14,286.2,286.31,42448.0,261.2649,261.3104,260.455,260.5551,42448.0
2019-08-05 13:45:00,286.3,286.3,286.06,286.2,17560.0,260.546,260.546,260.3276,260.455,17560.0
2019-08-05 13:50:00,286.2,286.21,285.95,285.97,15714.0,260.455,260.4641,260.2275,260.2457,15714.0
2019-08-05 13:55:00,285.98,286.02,285.71,285.77,21880.0,260.2548,260.2912,260.0091,260.0637,21880.0
2019-08-05 14:00:00,285.75,285.88,285.6,285.75,24178.0,260.0455,260.1638,259.909,260.0455,24178.0
2019-08-05 14:05:00,285.68,285.96,285.68,285.72,14826.0,259.9818,260.2366,259.9818,260.0182,14826.0
2019-08-05 14:10:00,285.69,286.11,285.58,286.07,31258.0,259.9909,260.3731,259.8908,260.3367,31258.0
2019-08-05 14:15:00,286.04,286.05,285.84,285.84,29894.0,260.3094,260.3185,260.1274,260.1274,29894.0
2019-08-05 14:20:00,285.86,285.94,285.41,285.54,52034.0,260.1456,260.2184,259.7361,259.8544,52034.0
2019-08-05 14:25:00,285.52,285.52,284.97,284.97,53392.0,259.8362,259.8362,259.3356,259.3356,53392.0
2019-08-05 14:30:00,284.96,285.11,284.63,285.02,31461.0,259.3265,259.4631,259.0262,259.3811,31461.0
2019-08-05 14:35:00,285.07,285.28,284.76,284.78,33040.0,259.4267,259.6178,259.1445,259.1627,33040.0
2019-08-05 14:40:00,284.75,284.98,284.37,284.38,32134.0,259.1354,259.3447,258.7896,258.7987,32134.0
2019-08-05 14:45:00,284.38,285.11,284.34,284.73,34826.0,258.7987,259.4631,258.7623,259.1172,34826.0
2019-08-05 14:50:00,284.63,284.97,284.44,284.47,75470.0,259.0262,259.3356,258.8533,258.8806,75470.0
2019-08-05 14:55:00,284.49,284.63,284.22,284.4,43090.0,258.8988,259.0262,258.6531,258.8169,43090.0
2019-08-05 15:00:00,284.4,284.84,283.86,283.88,48171.0,258.8169,259.2173,258.3255,258.3437,48171.0
2019-08-05 15:05:00,283.86,283.9,283.34,283.5,44439.0,258.3255,258.3619,257.8523,257.9979,44439.0
2019-08-05 15:10:00,283.49,284.84,283.44,284.83,75852.0,257.9888,259.2173,257.9433,259.2082,75852.0
2019-08-05 15:15:00,284.75,285.36,284.12,285.17,79973.0,259.1354,259.6906,258.5621,259.5177,79973.0
2019-08-05 15:20:00,285.18,285.65,285.03,285.22,126934.0,259.5268,259.9545,259.3902,259.5632,126934.0
2019-08-05 15:25:00,285.3,285.82,284.9,284.95,95622.0,259.636,260.1092,259.2719,259.3174,95622.0
2019-08-05 15:30:00,284.87,285.49,284.42,285.36,92497.0,259.2446,259.8089,258.8351,259.6906,92497.0
2019-08-05 15:35:00,285.25,285.96,285.15,285.79,90526.0,259.5905,260.2366,259.4995,260.0819,90526.0
2019-08-05 15:40:00,285.8,286.29,285.63,286.22,71027.0,260.091,260.5369,259.9363,260.4732,71027.0
2019-08-05 15:45:00,286.22,286.41,285.51,285.77,95415.0,260.4732,260.6461,259.8271,260.0637,95415.0
2019-08-05 15:50:00,285.75,286.09,285.34,286.0,118409.0,260.0455,260.3549,259.6724,260.273,118409.0
2019-08-05 15:55:00,285.93,286.14,285.57,285.68,321552.0,260.2093,260.4004,259.8817,259.9818,321552.0
2019-08-06 09:30:00,287.54,288.32,287.48,288.0,215067.0,261.6745,262.3843,261.6199,262.0931,215067.0
2019-08-06 09:35:00,287.99,288.23,287.69,288.04,180893.0,262.084,262.3024,261.811,262.1295,180893.0
2019-08-06 09:40:00,288.02,288.55,288.02,288.38,52192.0,262.1113,262.5936,262.1113,262.4389,52192.0
2019-08-06 09:45:00,288.39,288.45,287.39,287.59,78979.0,262.448,262.5026,261.538,261.72,78979.0
2019-08-06 09:50:00,287.59,287.92,287.25,287.62,58347.0,261.72,262.0203,261.4105,261.7473,58347.0
2019-08-06 09:55:00,287.58,287.87,287.43,287.76,45144.0,261.7109,261.9748,261.5744,261.8747,45144.0
2019-08-06 10:00:00,287.74,288.39,287.74,288.07,75292.0,261.8565,262.448,261.8565,262.1568,75292.0
2019-08-06 10:05:00,288.08,288.22,287.76,287.8,34589.0,262.1659,262.2933,261.8747,261.9111,34589.0
2019-08-06 10:10:00,287.82,287.87,286.88,286.99,48286.0,261.9293,261.9748,261.0738,261.1739,48286.0
2019-08-06 10:15:00,286.93,286.94,286.43,286.47,47463.0,261.1193,261.1284,260.6643,260.7007,47463.0
2019-08-06 10:20:00,286.49,287.07,286.38,286.99,47694.0,260.7189,261.2467,260.6188,261.1739,47694.0
2019-08-06 10:25:00,287.0,287.35,286.93,286.96,31863.0,261.183,261.5016,261.1193,261.1466,31863.0
2019-08-06 10:30:00,287.02,287.55,286.83,287.39,43137.0,261.2012,261.6836,261.0283,261.538,43137.0
2019-08-06 10:35:00,287.31,287.75,287.03,287.66,63738.0,261.4652,261.8656,261.2103,261.7837,63738.0
2019-08-06 10:40:00,287.73,288.08,287.65,287.66,25894.0,261.8474,262.1659,261.7746,261.7837,25894.0
2019-08-06 10:45:00,287.68,287.71,287.15,287.16,29021.0,261.8019,261.8292,261.3195,261.3286,29021.0
2019-08-06 10:50:00,287.16,287.23,286.95,287.14,32734.0,261.3286,261.3923,261.1375,261.3104,32734.0
2019-08-06 10:55:00,287.0,287.44,286.96,287.31,25724.0,261.183,261.5835,261.1466,261.4652,25724.0
2019-08-06 11:00:00,287.38,287.38,286.77,286.77,17116.0,261.5289,261.5289,260.9737,260.9737,17116.0
2019-08-06 11:05:00,286.78,287.14,286.78,286.85,40937.0,260.9828,261.3104,260.9828,261.0465,40937.0
2019-08-06 11:10:00,286.83,286.87,286.2,286.2,51742.0,261.0283,261.0647,260.455,260.455,51742.0
2019-08-06 11:15:00,286.29,286.29,285.95,285.95,126874.0,260.5369,260.5369,260.2275,260.2275,126874.0
2019-08-06 11:20:00,285.93,286.65,285.93,286.64,24697.0,260.2093,260.8645,260.2093,260.8554,24697.0
2019-08-06 11:25:00,286.63,286.91,286.6,286.65,44746.0,260.8463,261.1011,260.819,260.8645,44746.0
2019-08-06 11:30:00,286.72,286.86,286.02,286.24,318482.0,260.9282,261.0556,260.2912,260.4914,318482.0
2019-08-06 11:35:00,286.19,286.42,285.95,286.42,48600.0,260.4459,260.6552,260.2275,260.6552,48600.0
2019-08-06 11:40:00,286.4,286.81,286.3,286.61,38229.0,260.637,261.0101,260.546,260.8281,38229.0
2019-08-06 11:45:00,286.56,286.97,286.55,286.96,36934.0,260.7826,261.1557,260.7735,261.1466,36934.0
2019-08-06 11:50:00,287.05,287.09,286.58,286.63,72698.0,261.2285,261.2649,260.8008,260.8463,72698.0
2019-08-06 11:55:00,286.65,287.22,286.47,287.19,32714.0,260.8645,261.3832,260.7007,261.3559,32714.0
2019-08-06 12:00:00,287.19,287.61,287.02,287.05,65769.0,261.3559,261.7382,261.2012,261.2285,65769.0
2019-08-06 12:05:00,287.03,287.15,286.81,287.06,19935.0,261.2103,261.3195,261.0101,261.2376,19935.0
2019-08-06 12:10:00,287.12,287.36,286.81,287.28,16332.0,261.2922,261.5107,261.0101,261.4379,16332.0
2019-08-06 12:15:00,287.31,287.31,286.85,286.87,26395.0,261.4652,261.4652,261.0465,261.0647,26395.0
2019-08-06 12:20:00,286.91,286.98,286.62,286.72,17470.0,261.1011,261.1648,260.8372,260.9282,17470.0
2019-08-06 12:25:00,286.67,286.81,286.55,286.61,30421.0,260.8827,261.0101,260.7735,260.8281,30421.0
2019-08-06 12:30:00,286.6,286.86,286.46,286.74,23772.0,260.819,261.0556,260.6916,260.9464,23772.0
2019-08-06 12:35:00,286.69,286.98,286.66,286.89,12187.0,260.9009,261.1648,260.8736,261.0829,12187.0
2019-08-06 12:40:00,286.85,287.08,286.75,287.01,10246.0,261.0465,261.2558,260.9555,261.1921,10246.0
2019-08-06 12:45:00,287.04,287.04,286.6,286.67,15783.0,261.2194,261.2194,260.819,260.8827,15783.0
2019-08-06 12:50:00,286.61,286.71,286.51,286.64,30968.0,260.8281,260.9191,260.7371,260.8554,30968.0
2019-08-06 12:55:00,286.57,286.88,286.55,286.73,10845.0,260.7917,261.0738,260.7735,260.9373,10845.0
2019-08-06 13:00:00,286.77,287.2,286.76,287.17,21544.0,260.9737,261.365,260.9646,261.3377,21544.0
2019-08-06 13:05:00,287.16,287.54,287.04,287.38,18641.0,261.3286,261.6745,261.2194,261.5289,18641.0
2019-08-06 13:10:00,287.41,287.5,287.28,287.45,22344.0,261.5562,261.6381,261.4379,261.5926,22344.0
2019-08-06 13:15:00,287.48,287.57,287.36,287.4,19373.0,261.6199,261.7018,261.5107,261.5471,19373.0
2019-08-06 13:20:00,287.46,287.85,287.42,287.84,20628.0,261.6017,261.9566,261.5653,261.9475,20628.0
2019-08-06 13:25:00,287.87,288.01,287.74,287.8,16252.0,261.9748,262.1022,261.8565,261.9111,16252.0
2019-08-06 13:30:00,287.77,287.93,287.63,287.93,37300.0,261.8838,262.0294,261.7564,262.0294,37300.0
2019-08-06 13:35:00,287.83,288.21,287.75,288.16,49330.0,261.9384,262.2842,261.8656,262.2387,49330.0
2019-08-06 13:40:00,288.14,288.22,288.0,288.12,18359.0,262.2205,262.2933,262.0931,262.2023,18359.0
2019-08-06 13:45:00,288.1,288.25,287.98,288.25,18864.0,262.1841,262.3206,262.0749,262.3206,18864.0
2019-08-06 13:50:00,288.31,288.34,288.01,288.33,23438.0,262.3752,262.4025,262.1022,262.3934,23438.0
2019-08-06 13:55:00,288.19,288.33,288.13,288.26,14213.0,262.266,262.3934,262.2114,262.3297,14213.0
2019-08-06 14:00:00,288.22,288.22,287.72,287.79,27946.0,262.2933,262.2933,261.8383,261.902,27946.0
2019-08-06 14:05:00,287.74,287.96,287.65,287.91,20540.0,261.8565,262.0567,261.7746,262.0112,20540.0
2019-08-06 14:10:00,287.91,288.33,287.91,288.29,20425.0,262.0112,262.3934,262.0112,262.357,20425.0
2019-08-06 14:15:00,288.32,288.99,288.31,288.98,48123.0,262.3843,262.994,262.3752,262.9849,48123.0
2019-08-06 14:20:00,289.0,289.08,288.8,289.02,49366.0,263.0031,263.0759,262.8211,263.0213,49366.0
2019-08-06 14:25:00,289.0,289.23,288.95,289.2,20552.0,263.0031,263.2124,262.9576,263.1851,20552.0
2019-08-06 14:30:00,289.19,289.63,289.01,289.56,37897.0,263.176,263.5765,263.0122,263.5128,37897.0
2019-08-06 14:35:00,289.53,289.53,289.23,289.25,46849.0,263.4855,263.4855,263.2124,263.2306,46849.0
2019-08-06 14:40:00,289.21,289.52,289.1,289.36,30231.0,263.1942,263.4764,263.0941,263.3307,30231.0
2019-08-06 14:45:00,289.33,289.33,289.01,289.12,42887.0,263.3034,263.3034,263.0122,263.1123,42887.0
2019-08-06 14:50:00,289.14,289.24,288.69,288.74,30720.0,263.1305,263.2215,262.721,262.7665,30720.0
2019-08-06 14:55:00,288.7,288.84,288.62,288.62,61031.0,262.7301,262.8575,262.6573,262.6573,61031.0
2019-08-06 15:00:00,288.68,288.88,288.53,288.67,28430.0,262.7119,262.8939,262.5754,262.7028,28430.0
2019-08-06 15:05:00,288.65,288.86,288.59,288.6,24536.0,262.6846,262.8757,262.63,262.6391,24536.0
2019-08-06 15:10:00,288.58,288.96,288.43,288.95,46021.0,262.6209,262.9667,262.4844,262.9576,46021.0
2019-08-06 15:15:00,288.98,289.11,288.89,289.1,40580.0,262.9849,263.1032,262.903,263.0941,40580.0
2019-08-06 15:20:00,289.09,289.27,288.99,289.15,28705.0,263.085,263.2488,262.994,263.1396,28705.0
2019-08-06 15:25:00,289.16,289.18,288.62,288.84,29881.0,263.1487,263.1669,262.6573,262.8575,29881.0
2019-08-06 15:30:00,288.83,288.84,288.39,288.55,50560.0,262.8484,262.8575,262.448,262.5936,50560.0
2019-08-06 15:35:00,288.54,289.04,288.54,289.04,33541.0,262.5845,263.0395,262.5845,263.0395,33541.0
2019-08-06 15:40:00,289.06,289.48,288.98,289.37,36269.0,263.0577,263.44,262.9849,263.3398,36269.0
2019-08-06 15:45:00,289.32,289.57,288.96,289.38,41672.0,263.2943,263.5219,262.9667,263.3489,41672.0
2019-08-06 15:50:00,289.4,289.69,289.28,289.44,81555.0,263.3671,263.6311,263.2579,263.4035,81555.0
2019-08-06 15:55:00,289.41,289.55,289.16,289.43,667400.0,263.3762,263.5037,263.1487,263.3944,667400.0
2019-08-07 09:30:00,286.01,286.35,285.18,285.36,119978.0,260.2821,260.5915,259.5268,259.6906,119978.0
2019-08-07 09:35:00,285.37,286.21,285.15,285.98,37326.0,259.6997,260.4641,259.4995,260.2548,37326.0
2019-08-07 09:40:00,285.99,286.04,284.74,284.82,97646.0,260.2639,260.3094,259.1263,259.1991,97646.0
2019-08-07 09:45:00,284.81,284.86,283.66,284.3,204908.0,259.19,259.2355,258.1435,258.7259,204908.0
2019-08-07 09:50:00,284.28,284.65,284.05,284.54,89212.0,258.7077,259.0444,258.4984,258.9443,89212.0
2019-08-07 09:55:00,284.59,285.31,284.49,285.02,66115.0,258.9898,259.6451,258.8988,259.3811,66115.0
2019-08-07 10:00:00,284.99,285.27,284.54,285.05,81269.0,259.3538,259.6087,258.9443,259.4084,81269.0
2019-08-07 10:05:00,285.05,285.96,284.99,285.88,124586.0,259.4084,260.2366,259.3538,260.1638,124586.0
2019-08-07 10:10:00,285.89,286.56,285.82,286.05,78577.0,260.1729,260.7826,260.1092,260.3185,78577.0
2019-08-07 10:15:00,286.04,286.99,285.94,286.4,73082.0,260.3094,261.1739,260.2184,260.637,73082.0
2019-08-07 10:20:00,286.42,286.44,286.03,286.04,53910.0,260.6552,260.6734,260.3003,260.3094,53910.0
2019-08-07 10:25:00,286.06,286.6,285.76,286.17,245028.0,260.3276,260.819,260.0546,260.4277,245028.0
2019-08-07 10:30:00,286.18,287.04,286.02,286.88,83680.0,260.4368,261.2194,260.2912,261.0738,83680.0
2019-08-07 10:35:00,286.89,287.54,286.78,287.45,77913.0,261.0829,261.6745,260.9828,261.5926,77913.0
2019-08-07 10:40:00,287.42,287.44,286.97,287.07,56926.0,261.5653,261.5835,261.1557,261.2467,56926.0
2019-08-07 10:45:00,287.08,287.42,286.7,287.42,48367.0,261.2558,261.5653,260.91,261.5653,48367.0
2019-08-07 10:50:00,287.31,288.12,287.27,288.06,77881.0,261.4652,262.2023,261.4288,262.1477,77881.0
2019-08-07 10:55:00,288.01,288.11,287.57,287.75,33832.0,262.1022,262.1932,261.7018,261.8656,33832.0
2019-08-07 11:00:00,287.72,287.85,287.08,287.18,64964.0,261.8383,261.9566,261.2558,261.3468,64964.0
2019-08-07 11:05:00,287.14,287.48,286.79,287.48,23292.0,261.3104,261.6199,260.9919,261.6199,23292.0
2019-08-07 11:10:00,287.54,288.03,287.42,287.89,33167.0,261.6745,262.1204,261.5653,261.993,33167.0
2019-08-07 11:15:00,287.8,287.92,287.22,287.44,57178.0,261.9111,262.0203,261.3832,261.5835,57178.0
2019-08-07 11:20:00,287.64,287.64,286.75,286.82,17670.0,261.7655,261.7655,260.9555,261.0192,17670.0
2019-08-07 11:25:00,286.87,287.14,286.75,286.94,24463.0,261.0647,261.3104,260.9555,261.1284,24463.0
2019-08-07 11:30:00,286.99,287.07,286.6,287.02,28298.0,261.1739,261.2467,260.819,261.2012,28298.0
2019-08-07 11:35:00,287.13,287.17,286.78,286.93,22013.0,261.3013,261.3377,260.9828,261.1193,22013.0
2019-08-07 11:40:00,286.82,287.01,286.38,286.58,25810.0,261.0192,261.1921,260.6188,260.8008,25810.0
2019-08-07 11:45:00,286.64,286.73,286.21,286.49,23662.0,260.8554,260.9373,260.4641,260.7189,23662.0
2019-08-07 11:50:00,286.49,286.58,286.22,286.48,45025.0,260.7189,260.8008,260.4732,260.7098,45025.0
2019-08-07 11:55:00,286.47,287.07,286.46,286.56,46384.0,260.7007,261.2467,260.6916,260.7826,46384.0
2019-08-07 12:00:00,286.59,286.73,286.2,286.3,81635.0,260.8099,260.9373,260.455,260.546,81635.0
2019-08-07 12:05:00,286.25,286.35,286.0,286.14,57466.0,260.5005,260.5915,260.273,260.4004,57466.0
2019-08-07 12:10:00,286.07,286.53,285.98,286.42,28574.0,260.3367,260.7553,260.2548,260.6552,28574.0
2019-08-07 12:15:00,286.41,286.61,286.28,286.29,22715.0,260.6461,260.8281,260.5278,260.5369,22715.0
2019-08-07 12:20:00,286.15,286.19,285.84,286.06,25974.0,260.4095,260.4459,260.1274,260.3276,25974.0
2019-08-07 12:25:00,286.01,286.48,285.9,286.39,12745.0,260.2821,260.7098,260.182,260.6279,12745.0
2019-08-07 12:30:00,286.34,286.91,286.23,286.74,40997.0,260.5824,261.1011,260.4823,260.9464,40997.0
2019-08-07 12:35:00,286.7,286.97,286.62,286.88,11830.0,260.91,261.1557,260.8372,261.0738,11830.0
2019-08-07 12:40:00,286.87,287.5,286.77,287.28,36469.0,261.0647,261.6381,260.9737,261.4379,36469.0
2019-08-07 12:45:00,287.26,287.44,286.98,287.0,21847.0,261.4197,261.5835,261.1648,261.183,21847.0
2019-08-07 12:50:00,286.99,287.41,286.99,287.23,14330.0,261.1739,261.5562,261.1739,261.3923,14330.0
2019-08-07 12:55:00,287.24,287.47,287.15,287.44,71619.0,261.4014,261.6108,261.3195,261.5835,71619.0
2019-08-07 13:00:00,287.48,287.69,287.32,287.52,67428.0,261.6199,261.811,261.4743,261.6563,67428.0
2019-08-07 13:05:00,287.45,287.87,287.45,287.84,12575.0,261.5926,261.9748,261.5926,261.9475,12575.0
2019-08-07 13:10:00,287.81,287.91,287.47,287.53,29187.0,261.9202,262.0112,261.6108,261.6654,29187.0
2019-08-07 13:15:00,287.57,287.71,287.4,287.68,33261.0,261.7018,261.8292,261.5471,261.8019,33261.0
2019-08-07 13:20:00,287.64,287.78,287.46,287.61,42750.0,261.7655,261.8929,261.6017,261.7382,42750.0
2019-08-07 13:25:00,287.6,287.81,287.41,287.66,116806.0,261.7291,261.9202,261.5562,261.7837,116806.0
2019-08-07 13:30:00,287.67,288.53,287.66,288.24,78759.0,261.7928,262.5754,261.7837,262.3115,78759.0
2019-08-07 13:35:00,288.28,288.6,288.24,288.6,50227.0,262.3479,262.6391,262.3115,262.6391,50227.0
2019-08-07 13:40:00,288.65,289.02,288.65,288.91,36367.0,262.6846,263.0213,262.6846,262.9212,36367.0
2019-08-07 13:45:00,288.82,289.09,288.81,289.06,59344.0,262.8393,263.085,262.8302,263.0577,59344.0
2019-08-07 13:50:00,289.04,289.23,288.77,288.94,36689.0,263.0395,263.2124,262.7938,262.9485,36689.0
2019-08-07 13:55:00,288.98,288.98,288.39,288.41,17522.0,262.9849,262.9849,262.448,262.4662,17522.0
2019-08-07 14:00:00,288.46,288.7,288.43,288.65,19208.0,262.5117,262.7301,262.4844,262.6846,19208.0
2019-08-07 14:05:00,288.67,289.1,288.67,289.1,25773.0,262.7028,263.0941,262.7028,263.0941,25773.0
2019-08-07 14:10:00,289.1,289.14,288.7,288.7,19650.0,263.0941,263.1305,262.7301,262.7301,19650.0
2019-08-07 14:15:00,288.74,288.75,287.98,288.04,56542.0,262.7665,262.7756,262.0749,262.1295,56542.0
2019-08-07 14:20:00,288.09,288.3,287.98,287.98,15469.0,262.175,262.3661,262.0749,262.0749,15469.0
2019-08-07 14:25:00,288.0,288.69,288.0,288.69,22353.0,262.0931,262.721,262.0931,262.721,22353.0
2019-08-07 14:30:00,288.71,288.88,288.59,288.75,26415.0,262.7392,262.8939,262.63,262.7756,26415.0
2019-08-07 14:35:00,288.88,288.95,288.56,288.65,20946.0,262.8939,262.9576,262.6027,262.6846,20946.0
2019-08-07 14:40:00,288.56,289.57,288.56,289.47,43513.0,262.6027,263.5219,262.6027,263.4309,43513.0
2019-08-07 14:45:00,289.43,289.61,289.2,289.22,54708.0,263.3944,263.5583,263.1851,263.2033,54708.0
2019-08-07 14:50:00,289.33,289.65,289.32,289.6,30631.0,263.3034,263.5947,263.2943,263.5492,30631.0
2019-08-07 14:55:00,289.46,289.79,289.3,289.76,16897.0,263.4218,263.7221,263.2761,263.6948,16897.0
2019-08-07 15:00:00,289.75,289.8,288.97,289.2,44204.0,263.6857,263.7312,262.9758,263.1851,44204.0
2019-08-07 15:05:00,289.3,289.5,289.09,289.09,16161.0,263.2761,263.4582,263.085,263.085,16161.0
2019-08-07 15:10:00,289.14,289.34,289.01,289.18,17630.0,263.1305,263.3125,263.0122,263.1669,17630.0
2019-08-07 15:15:00,289.23,289.61,288.92,289.54,50430.0,263.2124,263.5583,262.9303,263.4946,50430.0
2019-08-07 15:20:00,289.56,289.8,289.52,289.6,32171.0,263.5128,263.7312,263.4764,263.5492,32171.0
2019-08-07 15:25:00,289.62,289.93,289.45,289.88,20957.0,263.5674,263.8495,263.4126,263.804,20957.0
2019-08-07 15:30:00,289.9,290.2,289.87,290.11,34083.0,263.8222,264.0952,263.7949,264.0133,34083.0
2019-08-07 15:35:00,290.06,290.46,289.88,290.41,33199.0,263.9678,264.3318,263.804,264.2863,33199.0
2019-08-07 15:40:00,290.39,290.41,289.87,290.07,161475.0,264.2681,264.2863,263.7949,263.9769,161475.0
2019-08-07 15:45:00,290.0,290.21,289.61,289.63,56246.0,263.9132,264.1043,263.5583,263.5765,56246.0
2019-08-07 15:50:00,289.63,289.63,289.26,289.3,44788.0,263.5765,263.5765,263.2397,263.2761,44788.0
2019-08-07 15:55:00,289.3,290.19,289.28,289.68,194414.0,263.2761,264.0861,263.2579,263.622,194414.0
2019-08-08 09:30:00,291.26,291.51,291.14,291.21,143702.0,265.0598,265.2873,264.9506,265.0143,143702.0
2019-08-08 09:35:00,291.16,291.57,291.11,291.36,54787.0,264.9688,265.3419,264.9233,265.1508,54787.0
2019-08-08 09:40:00,291.33,291.45,291.13,291.38,16296.0,265.1235,265.2327,264.9415,265.169,16296.0
2019-08-08 09:45:00,291.37,291.5,291.2,291.38,48835.0,265.1599,265.2782,265.0052,265.169,48835.0
2019-08-08 09:50:00,291.34,291.59,290.68,291.54,79297.0,265.1326,265.3601,264.532,265.3146,79297.0
2019-08-08 09:55:00,291.55,292.0,291.5,291.85,22927.0,265.3237,265.7333,265.2782,265.5968,22927.0
2019-08-08 10:00:00,291.87,291.98,291.82,291.95,22688.0,265.615,265.7151,265.5695,265.6878,22688.0
2019-08-08 10:05:00,291.89,292.17,291.82,292.17,12750.0,265.6332,265.888,265.5695,265.888,12750.0
2019-08-08 10:10:00,292.17,292.17,291.89,292.16,17760.0,265.888,265.888,265.6332,265.8789,17760.0
2019-08-08 10:15:00,292.23,292.31,292.14,292.3,14990.0,265.9426,266.0154,265.8607,266.0063,14990.0
2019-08-08 10:20:00,292.25,292.29,292.14,292.27,11498.0,265.9608,265.9972,265.8607,265.979,11498.0
2019-08-08 10:25:00,292.26,292.36,292.26,292.33,14713.0,265.9699,266.0609,265.9699,266.0336,14713.0
2019-08-08 10:30:00,292.32,292.55,292.32,292.52,14349.0,266.0245,266.2338,266.0245,266.2065,14349.0
2019-08-08 10:35:00,292.52,292.67,292.45,292.56,125092.0,266.2065,266.343,266.1428,266.2429,125092.0
2019-08-08 10:40:00,292.55,292.72,292.47,292.71,26544.0,266.2338,266.3885,266.161,266.3794,26544.0
2019-08-08 10:45:00,292.77,292.78,292.58,292.63,30654.0,266.434,266.4431,266.2611,266.3066,30654.0
2019-08-08 10:50:00,292.72,292.96,292.72,292.95,8556.0,266.3885,266.6069,266.3885,266.5978,8556.0
2019-08-08 10:55:00,292.94,293.14,292.92,293.0,68817.0,266.5887,266.7707,266.5705,266.6433,68817.0
2019-08-08 11:00:00,292.98,292.98,292.74,292.83,17303.0,266.6251,266.6251,266.4067,266.4886,17303.0
2019-08-08 11:05:00,292.85,292.85,292.61,292.65,41896.0,266.5068,266.5068,266.2884,266.3248,41896.0
2019-08-08 11:10:00,292.62,292.78,292.58,292.72,17762.0,266.2975,266.4431,266.2611,266.3885,17762.0
2019-08-08 11:15:00,292.72,293.1,292.71,293.09,126039.0,266.3885,266.7343,266.3794,266.7252,126039.0
2019-08-08 11:20:00,293.1,293.35,293.04,293.29,14801.0,266.7343,266.9618,266.6797,266.9072,14801.0
2019-08-08 11:25:00,293.27,293.29,293.12,293.12,11221.0,266.889,266.9072,266.7525,266.7525,11221.0
2019-08-08 11:30:00,293.17,293.47,293.1,293.42,16365.0,266.798,267.071,266.7343,267.0255,16365.0
2019-08-08 11:35:00,293.46,293.63,293.43,293.6,19066.0,267.0619,267.2166,267.0346,267.1893,19066.0
2019-08-08 11:40:00,293.67,293.84,293.67,293.84,117291.0,267.253,267.4077,267.253,267.4077,117291.0
2019-08-08 11:45:00,293.8,293.81,293.62,293.63,14028.0,267.3713,267.3804,267.2075,267.2166,14028.0
2019-08-08 11:50:00,293.59,293.77,293.56,293.77,171674.0,267.1802,267.344,267.1529,267.344,171674.0
2019-08-08 11:55:00,293.79,293.88,293.7,293.83,12544.0,267.3622,267.4442,267.2803,267.3986,12544.0
2019-08-08 12:00:00,293.84,294.07,293.7,293.75,116933.0,267.4077,267.6171,267.2803,267.3258,116933.0
2019-08-08 12:05:00,293.75,294.02,293.75,293.95,62139.0,267.3258,267.5716,267.3258,267.5079,62139.0
2019-08-08 12:10:00,293.96,294.07,293.86,293.91,16573.0,267.517,267.6171,267.4259,267.4715,16573.0
2019-08-08 12:15:00,293.96,294.25,293.94,294.24,22359.0,267.517,267.7809,267.4988,267.7718,22359.0
2019-08-08 12:20:00,294.23,294.31,294.16,294.18,20738.0,267.7627,267.8355,267.699,267.7172,20738.0
2019-08-08 12:25:00,294.21,294.28,294.09,294.17,10804.0,267.7445,267.8082,267.6353,267.7081,10804.0
2019-08-08 12:30:00,294.17,294.35,294.15,294.33,14941.0,267.7081,267.8719,267.6899,267.8537,14941.0
2019-08-08 12:35:00,294.33,294.45,294.13,294.2,20723.0,267.8537,267.9629,267.6717,267.7354,20723.0
2019-08-08 12:40:00,294.22,294.34,294.16,294.24,27897.0,267.7536,267.8628,267.699,267.7718,27897.0
2019-08-08 12:45:00,294.28,294.4,294.2,294.24,17451.0,267.8082,267.9174,267.7354,267.7718,17451.0
2019-08-08 12:50:00,294.28,294.53,294.26,294.45,16271.0,267.8082,268.0357,267.79,267.9629,16271.0
2019-08-08 12:55:00,294.48,294.56,294.41,294.56,48655.0,267.9902,268.063,267.9265,268.063,48655.0
2019-08-08 13:00:00,294.54,294.66,294.47,294.62,184439.0,268.0448,268.154,267.9811,268.1176,184439.0
2019-08-08 13:05:00,294.66,294.7,294.28,294.3,23203.0,268.154,268.1904,267.8082,267.8264,23203.0
2019-08-08 13:10:00,294.28,294.44,294.28,294.37,217516.0,267.8082,267.9538,267.8082,267.8901,217516.0
2019-08-08 13:15:00,294.39,294.44,294.2,294.2,28411.0,267.9083,267.9538,267.7354,267.7354,28411.0
2019-08-08 13:20:00,294.19,294.33,294.12,294.26,19376.0,267.7263,267.8537,267.6626,267.79,19376.0
2019-08-08 13:25:00,294.24,294.25,293.93,293.95,19873.0,267.7718,267.7809,267.4897,267.5079,19873.0
2019-08-08 13:30:00,293.98,294.24,293.98,294.17,19331.0,267.5352,267.7718,267.5352,267.7081,19331.0
2019-08-08 13:35:00,294.16,294.34,294.16,294.24,14407.0,267.699,267.8628,267.699,267.7718,14407.0
2019-08-08 13:40:00,294.27,294.39,294.27,294.35,85987.0,267.7991,267.9083,267.7991,267.8719,85987.0
2019-08-08 13:45:00,294.38,294.4,294.27,294.39,26665.0,267.8992,267.9174,267.7991,267.9083,26665.0
2019-08-08 13:50:00,294.35,294.57,294.3,294.56,18932.0,267.8719,268.0721,267.8264,268.063,18932.0
2019-08-08 13:55:00,294.56,294.61,294.34,294.34,49820.0,268.063,268.1085,267.8628,267.8628,49820.0
2019-08-08 14:00:00,294.36,294.36,293.95,293.99,14918.0,267.881,267.881,267.5079,267.5443,14918.0
2019-08-08 14:05:00,293.97,294.2,293.84,293.92,37037.0,267.5261,267.7354,267.4077,267.4806,37037.0
2019-08-08 14:10:00,293.94,294.26,293.89,294.25,28625.0,267.4988,267.79,267.4533,267.7809,28625.0
2019-08-08 14:15:00,294.25,294.33,293.98,294.0,14735.0,267.7809,267.8537,267.5352,267.5534,14735.0
2019-08-08 14:20:00,294.03,294.15,294.02,294.06,25099.0,267.5807,267.6899,267.5716,267.608,25099.0
2019-08-08 14:25:00,294.15,294.18,294.04,294.1,17526.0,267.6899,267.7172,267.5898,267.6444,17526.0
2019-08-08 14:30:00,294.12,294.44,294.12,294.19,20212.0,267.6626,267.9538,267.6626,267.7263,20212.0
2019-08-08 14:35:00,294.24,294.35,294.1,294.32,50262.0,267.7718,267.8719,267.6444,267.8446,50262.0
2019-08-08 14:40:00,294.34,294.54,294.26,294.53,17851.0,267.8628,268.0448,267.79,268.0357,17851.0
2019-08-08 14:45:00,294.51,294.55,293.84,293.92,25944.0,268.0175,268.0539,267.4077,267.4806,25944.0
2019-08-08 14:50:00,293.96,294.35,293.93,294.23,27621.0,267.517,267.8719,267.4897,267.7627,27621.0
2019-08-08 14:55:00,294.21,294.49,294.21,294.36,35769.0,267.7445,267.9993,267.7445,267.881,35769.0
2019-08-08 15:00:00,294.3,294.61,294.27,294.57,18881.0,267.8264,268.1085,267.7991,268.0721,18881.0
2019-08-08 15:05:00,294.55,294.68,294.51,294.56,15209.0,268.0539,268.1722,268.0175,268.063,15209.0
2019-08-08 15:10:00,294.54,294.54,294.16,294.25,28595.0,268.0448,268.0448,267.699,267.7809,28595.0
2019-08-08 15:15:00,294.27,294.28,294.03,294.16,39650.0,267.7991,267.8082,267.5807,267.699,39650.0
2019-08-08 15:20:00,294.19,294.35,294.14,294.27,17734.0,267.7263,267.8719,267.6808,267.7991,17734.0
2019-08-08 15:25:00,294.29,294.32,294.06,294.24,16265.0,267.8173,267.8446,267.608,267.7718,16265.0
2019-08-08 15:30:00,294.22,294.6,294.16,294.56,36335.0,267.7536,268.0994,267.699,268.063,36335.0
2019-08-08 15:35:00,294.55,294.66,294.44,294.59,22255.0,268.0539,268.154,267.9538,268.0903,22255.0
2019-08-08 15:40:00,294.62,295.13,294.59,295.09,88745.0,268.1176,268.5817,268.0903,268.5453,88745.0
2019-08-08 15:45:00,295.08,295.22,294.84,294.86,58364.0,268.5362,268.6636,268.3178,268.336,58364.0
2019-08-08 15:50:00,294.86,295.03,294.78,294.95,55298.0,268.336,268.4907,268.2632,268.4179,55298.0
2019-08-08 15:55:00,294.93,295.27,294.71,295.24,294694.0,268.3997,268.7091,268.1995,268.6818,294694.0
2019-08-09 09:30:00,294.25,294.49,294.15,294.47,78221.0,267.7809,267.9993,267.6899,267.9811,78221.0
2019-08-09 09:35:00,294.48,294.95,294.36,294.67,80407.0,267.9902,268.4179,267.881,268.1631,80407.0
2019-08-09 09:40:00,294.66,294.67,294.26,294.28,48329.0,268.154,268.1631,267.79,267.8082,48329.0
2019-08-09 09:45:00,294.32,294.37,293.93,293.96,51160.0,267.8446,267.8901,267.4897,267.517,51160.0
2019-08-09 09:50:00,293.96,293.99,293.54,293.73,70383.0,267.517,267.5443,267.1347,267.3076,70383.0
2019-08-09 09:55:00,293.74,293.81,293.46,293.66,44555.0,267.3167,267.3804,267.0619,267.2439,44555.0
2019-08-09 10:00:00,293.69,293.94,293.49,293.92,41124.0,267.2712,267.4988,267.0892,267.4806,41124.0
2019-08-09 10:05:00,293.94,294.07,292.97,293.14,59353.0,267.4988,267.6171,266.616,266.7707,59353.0
2019-08-09 10:10:00,293.14,293.71,293.14,293.55,41407.0,266.7707,267.2894,266.7707,267.1438,41407.0
2019-08-09 10:15:00,293.51,293.68,293.01,293.02,48483.0,267.1074,267.2621,266.6524,266.6615,48483.0
2019-08-09 10:20:00,293.0,293.22,292.75,292.93,45150.0,266.6433,266.8435,266.4158,266.5796,45150.0
2019-08-09 10:25:00,292.91,293.07,292.7,292.7,25886.0,266.5614,266.707,266.3703,266.3703,25886.0
2019-08-09 10:30:00,292.72,292.93,292.16,292.24,25738.0,266.3885,266.5796,265.8789,265.9517,25738.0
2019-08-09 10:35:00,292.23,292.76,292.23,292.59,19745.0,265.9426,266.4249,265.9426,266.2702,19745.0
2019-08-09 10:40:00,292.54,292.54,292.17,292.39,20628.0,266.2247,266.2247,265.888,266.0882,20628.0
2019-08-09 10:45:00,292.37,292.72,292.24,292.63,20716.0,266.07,266.3885,265.9517,266.3066,20716.0
2019-08-09 10:50:00,292.71,293.11,292.71,292.99,18214.0,266.3794,266.7434,266.3794,266.6342,18214.0
2019-08-09 10:55:00,292.97,293.21,292.87,293.04,21457.0,266.616,266.8344,266.525,266.6797,21457.0
2019-08-09 11:00:00,293.05,293.11,292.69,292.84,34570.0,266.6888,266.7434,266.3612,266.4977,34570.0
2019-08-09 11:05:00,292.73,292.84,292.34,292.34,16567.0,266.3976,266.4977,266.0427,266.0427,16567.0
2019-08-09 11:10:00,292.32,292.67,292.32,292.63,6577.0,266.0245,266.343,266.0245,266.3066,6577.0
2019-08-09 11:15:00,292.63,292.75,292.46,292.46,7718.0,266.3066,266.4158,266.1519,266.1519,7718.0
2019-08-09 11:20:00,292.46,292.51,292.04,292.04,17820.0,266.1519,266.1974,265.7697,265.7697,17820.0
2019-08-09 11:25:00,292.0,292.15,291.55,291.55,74152.0,265.7333,265.8698,265.3237,265.3237,74152.0
2019-08-09 11:30:00,291.54,291.92,291.54,291.88,27815.0,265.3146,265.6605,265.3146,265.6241,27815.0
2019-08-09 11:35:00,291.78,291.98,291.65,291.69,16500.0,265.5331,265.7151,265.4147,265.4512,16500.0
2019-08-09 11:40:00,291.69,291.97,291.61,291.8,31405.0,265.4512,265.706,265.3783,265.5513,31405.0
2019-08-09 11:45:00,291.72,292.24,291.66,292.21,21852.0,265.4785,265.9517,265.4238,265.9244,21852.0
2019-08-09 11:50:00,292.22,292.22,291.74,291.74,11825.0,265.9335,265.9335,265.4967,265.4967,11825.0
2019-08-09 11:55:00,291.69,291.87,291.32,291.59,57081.0,265.4512,265.615,265.1144,265.3601,57081.0
2019-08-09 12:00:00,291.64,291.99,291.62,291.87,14146.0,265.4056,265.7242,265.3874,265.615,14146.0
2019-08-09 12:05:00,291.97,291.98,291.71,291.98,12660.0,265.706,265.7151,265.4694,265.7151,12660.0
2019-08-09 12:10:00,291.91,292.06,291.9,292.02,10479.0,265.6514,265.7879,265.6423,265.7515,10479.0
2019-08-09 12:15:00,291.92,291.92,291.5,291.5,11127.0,265.6605,265.6605,265.2782,265.2782,11127.0
2019-08-09 12:20:00,291.51,291.81,291.42,291.74,11186.0,265.2873,265.5604,265.2054,265.4967,11186.0
2019-08-09 12:25:00,291.7,291.83,291.49,291.66,15040.0,265.4603,265.5786,265.2691,265.4238,15040.0
2019-08-09 12:30:00,291.7,291.81,291.6,291.79,9680.0,265.4603,265.5604,265.3692,265.5422,9680.0
2019-08-09 12:35:00,291.78,291.91,291.56,291.89,40690.0,265.5331,265.6514,265.3328,265.6332,40690.0
2019-08-09 12:40:00,291.89,292.28,291.77,292.13,38361.0,265.6332,265.9881,265.524,265.8516,38361.0
2019-08-09 12:45:00,292.16,292.3,292.16,292.27,10466.0,265.8789,266.0063,265.8789,265.979,10466.0
2019-08-09 12:50:00,292.29,293.35,292.24,293.35,90909.0,265.9972,266.9618,265.9517,266.9618,90909.0
2019-08-09 12:55:00,293.37,293.72,292.67,292.76,69974.0,266.98,267.2985,266.343,266.4249,69974.0
2019-08-09 13:00:00,292.7,293.02,292.7,292.85,31279.0,266.3703,266.6615,266.3703,266.5068,31279.0
2019-08-09 13:05:00,292.82,293.05,291.75,292.97,44214.0,266.4795,266.6888,265.5058,266.616,44214.0
2019-08-09 13:10:00,292.87,293.26,292.81,293.16,35179.0,266.525,266.8799,266.4704,266.7889,35179.0
2019-08-09 13:15:00,293.11,293.5,293.01,293.35,23790.0,266.7434,267.0983,266.6524,266.9618,23790.0
2019-08-09 13:20:00,293.37,293.73,293.37,293.45,32149.0,266.98,267.3076,266.98,267.0528,32149.0
2019-08-09 13:25:00,293.42,293.78,293.4,293.62,23258.0,267.0255,267.3531,267.0073,267.2075,23258.0
2019-08-09 13:30:00,293.68,294.19,293.68,294.03,43010.0,267.2621,267.7263,267.2621,267.5807,43010.0
2019-08-09 13:35:00,294.05,294.09,293.83,293.9,17303.0,267.5989,267.6353,267.3986,267.4624,17303.0
2019-08-09 13:40:00,293.92,294.05,293.87,293.9,10483.0,267.4806,267.5989,267.4351,267.4624,10483.0
2019-08-09 13:45:00,294.0,294.01,293.75,293.95,24667.0,267.5534,267.5625,267.3258,267.5079,24667.0
2019-08-09 13:50:00,293.94,294.01,293.76,293.9,9146.0,267.4988,267.5625,267.3349,267.4624,9146.0
2019-08-09 13:55:00,293.86,293.87,293.67,293.68,9643.0,267.4259,267.4351,267.253,267.2621,9643.0
2019-08-09 14:00:00,293.66,293.73,293.46,293.56,30722.0,267.2439,267.3076,267.0619,267.1529,30722.0
2019-08-09 14:05:00,293.58,293.82,293.58,293.68,19415.0,267.1711,267.3895,267.1711,267.2621,19415.0
2019-08-09 14:10:00,293.71,293.79,293.6,293.6,9834.0,267.2894,267.3622,267.1893,267.1893,9834.0
2019-08-09 14:15:00,293.6,293.66,293.52,293.65,4883.0,267.1893,267.2439,267.1165,267.2348,4883.0
2019-08-09 14:20:00,293.63,293.83,293.54,293.83,10262.0,267.2166,267.3986,267.1347,267.3986,10262.0
2019-08-09 14:25:00,293.76,294.0,293.76,293.84,16897.0,267.3349,267.5534,267.3349,267.4077,16897.0
2019-08-09 14:30:00,293.9,294.04,293.8,293.84,12375.0,267.4624,267.5898,267.3713,267.4077,12375.0
2019-08-09 14:35:00,293.84,293.92,293.42,293.61,52013.0,267.4077,267.4806,267.0255,267.1984,52013.0
2019-08-09 14:40:00,293.65,293.75,293.65,293.69,10802.0,267.2348,267.3258,267.2348,267.2712,10802.0
2019-08-09 14:45:00,293.7,293.76,293.56,293.63,16587.0,267.2803,267.3349,267.1529,267.2166,16587.0
2019-08-09 14:50:00,293.53,293.59,293.41,293.55,7408.0,267.1256,267.1802,267.0164,267.1438,7408.0
2019-08-09 14:55:00,293.56,293.83,293.56,293.59,10655.0,267.1529,267.3986,267.1529,267.1802,10655.0
2019-08-09 15:00:00,293.67,294.13,293.54,294.04,16197.0,267.253,267.6717,267.1347,267.5898,16197.0
2019-08-09 15:05:00,294.07,294.56,294.07,294.5,34796.0,267.6171,268.063,267.6171,268.0084,34796.0
2019-08-09 15:10:00,294.47,294.52,294.33,294.41,5233.0,267.9811,268.0266,267.8537,267.9265,5233.0
2019-08-09 15:15:00,294.45,294.45,293.98,294.06,19159.0,267.9629,267.9629,267.5352,267.608,19159.0
2019-08-09 15:20:00,294.06,294.17,293.92,294.16,9482.0,267.608,267.7081,267.4806,267.699,9482.0
2019-08-09 15:25:00,294.28,294.28,294.05,294.17,11992.0,267.8082,267.8082,267.5989,267.7081,11992.0
2019-08-09 15:30:00,294.18,294.59,294.1,294.44,80956.0,267.7172,268.0903,267.6444,267.9538,80956.0
2019-08-09 15:35:00,294.46,294.67,294.42,294.63,17555.0,267.972,268.1631,267.9356,268.1267,17555.0
2019-08-09 15:40:00,294.65,294.65,294.43,294.45,25818.0,268.1449,268.1449,267.9447,267.9629,25818.0
2019-08-09 15:45:00,294.47,294.51,294.17,294.18,36567.0,267.9811,268.0175,267.7081,267.7172,36567.0
2019-08-09 15:50:00,294.16,294.27,293.73,293.73,355137.0,267.699,267.7991,267.3076,267.3076,355137.0
2019-08-09 15:55:00,293.7,293.75,293.12,293.31,484153.0,267.2803,267.3258,266.7525,266.9254,484153.0
2019-08-12 09:30:00,291.58,291.94,291.24,291.25,88731.0,265.351,265.6787,265.0416,265.0507,88731.0
2019-08-12 09:35:00,291.31,291.45,290.96,291.19,52725.0,265.1053,265.2327,264.7868,264.9961,52725.0
2019-08-12 09:40:00,291.22,291.25,290.9,290.95,27455.0,265.0234,265.0507,264.7322,264.7777,27455.0
2019-08-12 09:45:00,290.89,291.42,290.85,291.0,43304.0,264.7231,265.2054,264.6867,264.8232,43304.0
2019-08-12 09:50:00,291.01,291.2,290.8,290.87,20082.0,264.8323,265.0052,264.6412,264.7049,20082.0
2019-08-12 09:55:00,290.84,291.18,290.84,291.09,22755.0,264.6776,264.987,264.6776,264.9051,22755.0
2019-08-12 10:00:00,291.03,291.54,291.03,291.13,43922.0,264.8505,265.3146,264.8505,264.9415,43922.0
2019-08-12 10:05:00,291.09,291.09,290.75,290.89,26773.0,264.9051,264.9051,264.5957,264.7231,26773.0
2019-08-12 10:10:00,290.84,291.25,290.82,291.23,34615.0,264.6776,265.0507,264.6594,265.0325,34615.0
2019-08-12 10:15:00,291.34,291.62,291.16,291.51,18413.0,265.1326,265.3874,264.9688,265.2873,18413.0
2019-08-12 10:20:00,291.57,292.06,291.51,291.99,19931.0,265.3419,265.7879,265.2873,265.7242,19931.0
2019-08-12 10:25:00,292.04,292.21,291.84,291.86,19946.0,265.7697,265.9244,265.5877,265.6059,19946.0
2019-08-12 10:30:00,291.91,292.18,291.83,291.86,21830.0,265.6514,265.8971,265.5786,265.6059,21830.0
2019-08-12 10:35:00,291.87,291.9,291.64,291.73,12218.0,265.615,265.6423,265.4056,265.4876,12218.0
2019-08-12 10:40:00,291.78,291.9,291.38,291.43,26601.0,265.5331,265.6423,265.169,265.2145,26601.0
2019-08-12 10:45:00,291.46,291.46,291.15,291.25,32560.0,265.2418,265.2418,264.9597,265.0507,32560.0
2019-08-12 10:50:00,291.21,291.49,291.15,291.49,9061.0,265.0143,265.2691,264.9597,265.2691,9061.0
2019-08-12 10:55:00,291.5,291.56,291.42,291.51,11457.0,265.2782,265.3328,265.2054,265.2873,11457.0
2019-08-12 11:00:00,291.43,291.43,291.05,291.09,21496.0,265.2145,265.2145,264.8687,264.9051,21496.0
2019-08-12 11:05:00,291.05,291.2,290.93,290.93,10919.0,264.8687,265.0052,264.7595,264.7595,10919.0
2019-08-12 11:10:00,290.9,290.9,290.26,290.29,25046.0,264.7322,264.7322,264.1498,264.1771,25046.0
2019-08-12 11:15:00,290.28,290.6,290.28,290.56,13721.0,264.168,264.4592,264.168,264.4228,13721.0
2019-08-12 11:20:00,290.58,290.85,290.56,290.74,14600.0,264.441,264.6867,264.4228,264.5866,14600.0
2019-08-12 11:25:00,290.77,290.9,290.66,290.82,31561.0,264.6139,264.7322,264.5138,264.6594,31561.0
2019-08-12 11:30:00,290.82,291.01,290.39,290.44,12675.0,264.6594,264.8323,264.2681,264.3136,12675.0
2019-08-12 11:35:00,290.42,290.64,290.42,290.58,7331.0,264.2954,264.4956,264.2954,264.441,7331.0
2019-08-12 11:40:00,290.57,290.96,290.57,290.94,5171.0,264.4319,264.7868,264.4319,264.7686,5171.0
2019-08-12 11:45:00,291.02,291.29,290.97,291.27,14093.0,264.8414,265.0871,264.7959,265.0689,14093.0
2019-08-12 11:50:00,291.28,291.41,291.2,291.37,7128.0,265.078,265.1963,265.0052,265.1599,7128.0
2019-08-12 11:55:00,291.36,291.39,291.18,291.18,15795.0,265.1508,265.1781,264.987,264.987,15795.0
2019-08-12 12:00:00,291.12,291.12,290.8,290.85,15240.0,264.9324,264.9324,264.6412,264.6867,15240.0
2019-08-12 12:05:00,290.87,291.1,290.77,291.04,11443.0,264.7049,264.9142,264.6139,264.8596,11443.0
2019-08-12 12:10:00,291.1,291.36,291.09,291.24,8550.0,264.9142,265.1508,264.9051,265.0416,8550.0
2019-08-12 12:15:00,291.14,291.33,291.05,291.33,10792.0,264.9506,265.1235,264.8687,265.1235,10792.0
2019-08-12 12:20:00,291.34,291.55,291.32,291.34,16302.0,265.1326,265.3237,265.1144,265.1326,16302.0
2019-08-12 12:25:00,291.3,291.47,291.19,291.47,17831.0,265.0962,265.2509,264.9961,265.2509,17831.0
2019-08-12 12:30:00,291.47,291.68,291.39,291.39,29131.0,265.2509,265.4421,265.1781,265.1781,29131.0
2019-08-12 12:35:00,291.36,291.54,291.36,291.45,4516.0,265.1508,265.3146,265.1508,265.2327,4516.0
2019-08-12 12:40:00,291.45,291.48,290.88,291.04,53097.0,265.2327,265.26,264.714,264.8596,53097.0
2019-08-12 12:45:00,290.95,291.09,290.91,291.07,14544.0,264.7777,264.9051,264.7413,264.8869,14544.0
2019-08-12 12:50:00,291.04,291.13,290.73,290.74,14206.0,264.8596,264.9415,264.5775,264.5866,14206.0
2019-08-12 12:55:00,290.75,291.12,290.71,290.91,9593.0,264.5957,264.9324,264.5593,264.7413,9593.0
2019-08-12 13:00:00,290.94,290.94,290.73,290.74,10379.0,264.7686,264.7686,264.5775,264.5866,10379.0
2019-08-12 13:05:00,290.8,291.03,290.74,290.78,10065.0,264.6412,264.8505,264.5866,264.623,10065.0
2019-08-12 13:10:00,290.79,291.02,290.77,290.98,11764.0,264.6321,264.8414,264.6139,264.805,11764.0
2019-08-12 13:15:00,290.99,291.0,290.48,290.51,13870.0,264.8141,264.8232,264.35,264.3773,13870.0
2019-08-12 13:20:00,290.63,290.79,290.55,290.67,20512.0,264.4865,264.6321,264.4137,264.5229,20512.0
2019-08-12 13:25:00,290.83,290.86,290.69,290.75,2425.0,264.6685,264.6958,264.5411,264.5957,2425.0
2019-08-12 13:30:00,290.74,290.8,290.56,290.78,24029.0,264.5866,264.6412,264.4228,264.623,24029.0
2019-08-12 13:35:00,290.77,290.77,290.39,290.44,49211.0,264.6139,264.6139,264.2681,264.3136,49211.0
2019-08-12 13:40:00,290.39,290.5,290.17,290.19,25302.0,264.2681,264.3682,264.0679,264.0861,25302.0
2019-08-12 13:45:00,290.17,290.27,290.05,290.15,13500.0,264.0679,264.1589,263.9587,264.0497,13500.0
2019-08-12 13:50:00,290.1,290.23,290.01,290.19,7883.0,264.0042,264.1225,263.9223,264.0861,7883.0
2019-08-12 13:55:00,290.25,290.26,290.07,290.16,16915.0,264.1407,264.1498,263.9769,264.0588,16915.0
2019-08-12 14:00:00,290.12,290.26,289.97,290.19,39800.0,264.0224,264.1498,263.8859,264.0861,39800.0
2019-08-12 14:05:00,290.16,290.22,290.06,290.18,2389.0,264.0588,264.1134,263.9678,264.077,2389.0
2019-08-12 14:10:00,290.18,290.42,290.12,290.3,13545.0,264.077,264.2954,264.0224,264.1862,13545.0
2019-08-12 14:15:00,290.34,290.37,289.98,289.98,16725.0,264.2226,264.2499,263.895,263.895,16725.0
2019-08-12 14:20:00,290.0,290.02,289.81,289.91,17708.0,263.9132,263.9314,263.7403,263.8313,17708.0
2019-08-12 14:25:00,289.88,289.94,289.6,289.65,18700.0,263.804,263.8586,263.5492,263.5947,18700.0
2019-08-12 14:30:00,289.62,289.85,289.61,289.67,13603.0,263.5674,263.7767,263.5583,263.6129,13603.0
2019-08-12 14:35:00,289.65,289.7,289.52,289.56,15296.0,263.5947,263.6402,263.4764,263.5128,15296.0
2019-08-12 14:40:00,289.57,289.59,288.8,288.9,66656.0,263.5219,263.5401,262.8211,262.9121,66656.0
2019-08-12 14:45:00,288.97,289.15,288.89,288.89,30431.0,262.9758,263.1396,262.903,262.903,30431.0
2019-08-12 14:50:00,289.0,289.25,288.93,288.94,26899.0,263.0031,263.2306,262.9394,262.9485,26899.0
2019-08-12 14:55:00,289.04,289.15,288.69,289.01,44126.0,263.0395,263.1396,262.721,263.0122,44126.0
2019-08-12 15:00:00,289.01,289.5,288.94,289.4,42904.0,263.0122,263.4582,262.9485,263.3671,42904.0
2019-08-12 15:05:00,289.37,289.6,289.18,289.31,47447.0,263.3398,263.5492,263.1669,263.2852,47447.0
2019-08-12 15:10:00,289.25,289.46,289.25,289.3,30579.0,263.2306,263.4218,263.2306,263.2761,30579.0
2019-08-12 15:15:00,289.37,289.51,289.28,289.47,31747.0,263.3398,263.4673,263.2579,263.4309,31747.0
2019-08-12 15:20:00,289.44,289.53,289.27,289.46,18155.0,263.4035,263.4855,263.2488,263.4218,18155.0
2019-08-12 15:25:00,289.43,289.65,289.27,289.61,9590.0,263.3944,263.5947,263.2488,263.5583,9590.0
2019-08-12 15:30:00,289.58,289.75,289.54,289.54,18515.0,263.531,263.6857,263.4946,263.4946,18515.0
2019-08-12 15:35:00,289.62,289.74,289.39,289.74,7827.0,263.5674,263.6766,263.358,263.6766,7827.0
2019-08-12 15:40:00,289.77,289.83,289.69,289.75,5405.0,263.7039,263.7585,263.6311,263.6857,5405.0
2019-08-12 15:45:00,289.83,289.83,289.59,289.65,6542.0,263.7585,263.7585,263.5401,263.5947,6542.0
2019-08-12 15:50:00,289.66,289.87,289.66,289.82,21400.0,263.6038,263.7949,263.6038,263.7494,21400.0
2019-08-12 15:55:00,289.78,289.91,289.7,289.7,50327.0,263.713,263.8313,263.6402,263.6402,50327.0
2019-08-13 09:30:00,289.37,289.41,289.0,289.37,51816.0,263.3398,263.3762,263.0031,263.3398,51816.0
2019-08-13 09:35:00,289.45,291.15,289.45,291.01,106039.0,263.4126,264.9597,263.4126,264.8323,106039.0
2019-08-13 09:40:00,291.03,291.16,290.31,291.16,38024.0,264.8505,264.9688,264.1953,264.9688,38024.0
2019-08-13 09:45:00,291.22,294.65,290.82,293.95,207014.0,265.0234,268.1449,264.6594,267.5079,207014.0
2019-08-13 09:50:00,293.99,294.28,293.3,294.1,54294.0,267.5443,267.8082,266.9163,267.6444,54294.0
2019-08-13 09:55:00,294.19,295.01,294.15,294.66,54976.0,267.7263,268.4725,267.6899,268.154,54976.0
2019-08-13 10:00:00,294.73,294.78,293.95,294.17,40842.0,268.2177,268.2632,267.5079,267.7081,40842.0
2019-08-13 10:05:00,294.16,294.35,293.78,293.99,48898.0,267.699,267.8719,267.3531,267.5443,48898.0
2019-08-13 10:10:00,294.01,294.18,293.68,294.06,26843.0,267.5625,267.7172,267.2621,267.608,26843.0
2019-08-13 10:15:00,294.25,295.15,294.16,295.14,25256.0,267.7809,268.5999,267.699,268.5908,25256.0
2019-08-13 10:20:00,295.17,295.18,294.64,294.84,39389.0,268.6181,268.6272,268.1358,268.3178,39389.0
2019-08-13 10:25:00,294.98,295.84,294.96,295.41,93085.0,268.4452,269.2278,268.427,268.8365,93085.0
2019-08-13 10:30:00,295.55,295.6,295.11,295.22,32967.0,268.9639,269.0094,268.5635,268.6636,32967.0
2019-08-13 10:35:00,295.36,295.36,295.04,295.05,18648.0,268.791,268.791,268.4998,268.5089,18648.0
2019-08-13 10:40:00,295.08,295.13,294.34,294.56,34021.0,268.5362,268.5817,267.8628,268.063,34021.0
2019-08-13 10:45:00,294.62,294.84,294.23,294.28,38477.0,268.1176,268.3178,267.7627,267.8082,38477.0
2019-08-13 10:50:00,294.32,294.56,294.1,294.53,26478.0,267.8446,268.063,267.6444,268.0357,26478.0
2019-08-13 10:55:00,294.38,294.55,294.01,294.03,22217.0,267.8992,268.0539,267.5625,267.5807,22217.0
2019-08-13 11:00:00,294.0,294.24,293.82,293.93,62258.0,267.5534,267.7718,267.3895,267.4897,62258.0
2019-08-13 11:05:00,293.89,294.52,293.84,294.47,29137.0,267.4533,268.0266,267.4077,267.9811,29137.0
2019-08-13 11:10:00,294.48,294.63,294.28,294.49,27761.0,267.9902,268.1267,267.8082,267.9993,27761.0
2019-08-13 11:15:00,294.62,294.62,293.29,293.36,34117.0,268.1176,268.1176,266.9072,266.9709,34117.0
2019-08-13 11:20:00,293.46,293.69,293.33,293.4,44372.0,267.0619,267.2712,266.9436,267.0073,44372.0
2019-08-13 11:25:00,293.35,293.68,293.2,293.48,30540.0,266.9618,267.2621,266.8253,267.0801,30540.0
2019-08-13 11:30:00,293.42,293.43,293.17,293.3,11040.0,267.0255,267.0346,266.798,266.9163,11040.0
2019-08-13 11:35:00,293.35,293.97,293.35,293.87,16333.0,266.9618,267.5261,266.9618,267.4351,16333.0
2019-08-13 11:40:00,293.93,294.28,293.91,294.26,13044.0,267.4897,267.8082,267.4715,267.79,13044.0
2019-08-13 11:45:00,294.28,294.41,294.15,294.24,16990.0,267.8082,267.9265,267.6899,267.7718,16990.0
2019-08-13 11:50:00,294.28,294.35,294.02,294.32,25435.0,267.8082,267.8719,267.5716,267.8446,25435.0
2019-08-13 11:55:00,294.4,294.6,294.23,294.59,26418.0,267.9174,268.0994,267.7627,268.0903,26418.0
2019-08-13 12:00:00,294.67,294.73,294.46,294.53,12978.0,268.1631,268.2177,267.972,268.0357,12978.0
2019-08-13 12:05:00,294.44,294.67,294.31,294.46,22117.0,267.9538,268.1631,267.8355,267.972,22117.0
2019-08-13 12:10:00,294.49,294.73,294.4,294.73,15983.0,267.9993,268.2177,267.9174,268.2177,15983.0
2019-08-13 12:15:00,294.79,294.93,294.75,294.87,14500.0,268.2723,268.3997,268.2359,268.3451,14500.0
2019-08-13 12:20:00,294.86,295.13,294.86,294.95,15489.0,268.336,268.5817,268.336,268.4179,15489.0
2019-08-13 12:25:00,294.74,294.92,294.66,294.67,57050.0,268.2268,268.3906,268.154,268.1631,57050.0
2019-08-13 12:30:00,294.67,294.74,294.31,294.37,13753.0,268.1631,268.2268,267.8355,267.8901,13753.0
2019-08-13 12:35:00,294.43,294.58,294.34,294.39,9020.0,267.9447,268.0812,267.8628,267.9083,9020.0
2019-08-13 12:40:00,294.45,294.54,294.39,294.48,13256.0,267.9629,268.0448,267.9083,267.9902,13256.0
2019-08-13 12:45:00,294.44,294.63,294.4,294.48,18746.0,267.9538,268.1267,267.9174,267.9902,18746.0
2019-08-13 12:50:00,294.47,294.64,294.39,294.41,19324.0,267.9811,268.1358,267.9083,267.9265,19324.0
2019-08-13 12:55:00,294.41,294.47,294.06,294.33,33840.0,267.9265,267.9811,267.608,267.8537,33840.0
2019-08-13 13:00:00,294.39,294.56,294.05,294.5,24338.0,267.9083,268.063,267.5989,268.0084,24338.0
2019-08-13 13:05:00,294.57,294.75,294.53,294.61,9797.0,268.0721,268.2359,268.0357,268.1085,9797.0
2019-08-13 13:10:00,294.6,294.79,294.59,294.77,10731.0,268.0994,268.2723,268.0903,268.2541,10731.0
2019-08-13 13:15:00,294.8,294.84,293.68,294.0,83735.0,268.2814,268.3178,267.2621,267.5534,83735.0
2019-08-13 13:20:00,293.84,294.28,293.82,293.98,25513.0,267.4077,267.8082,267.3895,267.5352,25513.0
2019-08-13 13:25:00,294.03,294.27,293.95,294.27,70706.0,267.5807,267.7991,267.5079,267.7991,70706.0
2019-08-13 13:30:00,294.24,294.37,294.1,294.37,14723.0,267.7718,267.8901,267.6444,267.8901,14723.0
2019-08-13 13:35:00,294.35,294.49,294.16,294.19,20839.0,267.8719,267.9993,267.699,267.7263,20839.0
2019-08-13 13:40:00,294.28,294.28,294.08,294.22,7926.0,267.8082,267.8082,267.6262,267.7536,7926.0
2019-08-13 13:45:00,294.23,294.42,294.16,294.19,11691.0,267.7627,267.9356,267.699,267.7263,11691.0
2019-08-13 13:50:00,294.22,294.4,294.22,294.28,14184.0,267.7536,267.9174,267.7536,267.8082,14184.0
2019-08-13 13:55:00,294.3,294.41,294.21,294.36,12628.0,267.8264,267.9265,267.7445,267.881,12628.0
2019-08-13 14:00:00,294.36,294.47,294.24,294.47,11800.0,267.881,267.9811,267.7718,267.9811,11800.0
2019-08-13 14:05:00,294.45,294.46,294.3,294.41,13354.0,267.9629,267.972,267.8264,267.9265,13354.0
2019-08-13 14:10:00,294.38,294.46,294.33,294.35,8596.0,267.8992,267.972,267.8537,267.8719,8596.0
2019-08-13 14:15:00,294.34,294.48,294.33,294.36,9969.0,267.8628,267.9902,267.8537,267.881,9969.0
2019-08-13 14:20:00,294.37,294.45,294.33,294.37,8840.0,267.8901,267.9629,267.8537,267.8901,8840.0
2019-08-13 14:25:00,294.42,294.77,294.41,294.76,12390.0,267.9356,268.2541,267.9265,268.245,12390.0
2019-08-13 14:30:00,294.77,295.01,294.66,295.01,21658.0,268.2541,268.4725,268.154,268.4725,21658.0
2019-08-13 14:35:00,294.98,295.01,294.76,294.95,33488.0,268.4452,268.4725,268.245,268.4179,33488.0
2019-08-13 14:40:00,294.93,295.01,294.88,294.92,11881.0,268.3997,268.4725,268.3542,268.3906,11881.0
2019-08-13 14:45:00,294.97,294.97,294.62,294.69,26373.0,268.4361,268.4361,268.1176,268.1813,26373.0
2019-08-13 14:50:00,294.67,294.89,294.66,294.73,20864.0,268.1631,268.3633,268.154,268.2177,20864.0
2019-08-13 14:55:00,294.71,294.72,294.56,294.61,21808.0,268.1995,268.2086,268.063,268.1085,21808.0
2019-08-13 15:00:00,294.58,294.69,294.38,294.38,18253.0,268.0812,268.1813,267.8992,267.8992,18253.0
2019-08-13 15:05:00,294.42,294.42,294.18,294.36,14205.0,267.9356,267.9356,267.7172,267.881,14205.0
2019-08-13 15:10:00,294.35,294.36,294.1,294.24,10421.0,267.8719,267.881,267.6444,267.7718,10421.0
2019-08-13 15:15:00,294.25,294.43,294.19,294.41,160592.0,267.7809,267.9447,267.7263,267.9265,160592.0
2019-08-13 15:20:00,294.46,294.46,294.2,294.28,12958.0,267.972,267.972,267.7354,267.8082,12958.0
2019-08-13 15:25:00,294.37,294.41,294.22,294.41,23553.0,267.8901,267.9265,267.7536,267.9265,23553.0
2019-08-13 15:30:00,294.4,294.4,294.1,294.13,31645.0,267.9174,267.9174,267.6444,267.6717,31645.0
2019-08-13 15:35:00,294.2,294.27,294.11,294.22,20867.0,267.7354,267.7991,267.6535,267.7536,20867.0
2019-08-13 15:40:00,294.24,294.34,293.97,294.0,46061.0,267.7718,267.8628,267.5261,267.5534,46061.0
2019-08-13 15:45:00,294.0,294.06,293.81,293.99,14667.0,267.5534,267.608,267.3804,267.5443,14667.0
2019-08-13 15:50:00,293.98,294.38,293.94,294.38,190058.0,267.5352,267.8992,267.4988,267.8992,190058.0
2019-08-13 15:55:00,294.34,294.34,293.83,294.15,100318.0,267.8628,267.8628,267.3986,267.6899,100318.0
2019-08-14 09:30:00,289.7,290.17,289.29,289.85,199187.0,263.6402,264.0679,263.267,263.7767,199187.0
2019-08-14 09:35:00,289.91,290.41,289.69,290.4,133873.0,263.8313,264.2863,263.6311,264.2772,133873.0
2019-08-14 09:40:00,290.37,290.37,289.49,289.63,86893.0,264.2499,264.2499,263.4491,263.5765,86893.0
2019-08-14 09:45:00,289.61,289.63,289.04,289.34,74874.0,263.5583,263.5765,263.0395,263.3125,74874.0
2019-08-14 09:50:00,289.3,290.16,289.19,289.83,67484.0,263.2761,264.0588,263.176,263.7585,67484.0
2019-08-14 09:55:00,289.81,290.09,289.54,290.02,40193.0,263.7403,263.9951,263.4946,263.9314,40193.0
2019-08-14 10:00:00,289.93,290.01,289.01,289.16,119781.0,263.8495,263.9223,263.0122,263.1487,119781.0
2019-08-14 10:05:00,289.19,289.49,288.92,289.43,51262.0,263.176,263.4491,262.9303,263.3944,51262.0
2019-08-14 10:10:00,289.39,289.39,288.9,288.96,43766.0,263.358,263.358,262.9121,262.9667,43766.0
2019-08-14 10:15:00,288.96,289.28,288.9,288.9,29629.0,262.9667,263.2579,262.9121,262.9121,29629.0
2019-08-14 10:20:00,288.93,289.32,288.82,289.2,45906.0,262.9394,263.2943,262.8393,263.1851,45906.0
2019-08-14 10:25:00,289.16,289.66,289.12,289.56,61471.0,263.1487,263.6038,263.1123,263.5128,61471.0
2019-08-14 10:30:00,289.61,289.62,289.18,289.3,30709.0,263.5583,263.5674,263.1669,263.2761,30709.0
2019-08-14 10:35:00,289.32,289.32,288.76,288.77,38887.0,263.2943,263.2943,262.7847,262.7938,38887.0
2019-08-14 10:40:00,288.76,289.16,288.56,289.11,19541.0,262.7847,263.1487,262.6027,263.1032,19541.0
2019-08-14 10:45:00,289.09,289.1,288.57,288.64,19154.0,263.085,263.0941,262.6118,262.6755,19154.0
2019-08-14 10:50:00,288.58,288.71,288.43,288.61,24031.0,262.6209,262.7392,262.4844,262.6482,24031.0
2019-08-14 10:55:00,288.58,288.82,288.24,288.28,29443.0,262.6209,262.8393,262.3115,262.3479,29443.0
2019-08-14 11:00:00,288.23,288.39,287.91,288.03,38997.0,262.3024,262.448,262.0112,262.1204,38997.0
2019-08-14 11:05:00,288.01,288.15,287.8,287.83,97785.0,262.1022,262.2296,261.9111,261.9384,97785.0
2019-08-14 11:10:00,287.83,287.86,287.31,287.33,111323.0,261.9384,261.9657,261.4652,261.4834,111323.0
2019-08-14 11:15:00,287.33,287.63,287.09,287.35,71772.0,261.4834,261.7564,261.2649,261.5016,71772.0
2019-08-14 11:20:00,287.38,287.88,287.38,287.77,42085.0,261.5289,261.9839,261.5289,261.8838,42085.0
2019-08-14 11:25:00,287.78,287.99,287.68,287.76,28556.0,261.8929,262.084,261.8019,261.8747,28556.0
2019-08-14 11:30:00,287.74,288.13,287.74,288.11,19881.0,261.8565,262.2114,261.8565,262.1932,19881.0
2019-08-14 11:35:00,288.14,288.17,287.69,287.9,39773.0,262.2205,262.2478,261.811,262.0021,39773.0
2019-08-14 11:40:00,288.0,288.0,287.55,287.55,16420.0,262.0931,262.0931,261.6836,261.6836,16420.0
2019-08-14 11:45:00,287.47,287.47,287.07,287.37,29627.0,261.6108,261.6108,261.2467,261.5198,29627.0
2019-08-14 11:50:00,287.51,287.67,287.21,287.47,24222.0,261.6472,261.7928,261.3741,261.6108,24222.0
2019-08-14 11:55:00,287.48,287.48,287.02,287.41,34048.0,261.6199,261.6199,261.2012,261.5562,34048.0
2019-08-14 12:00:00,287.3,287.3,286.74,286.82,54388.0,261.4561,261.4561,260.9464,261.0192,54388.0
2019-08-14 12:05:00,286.76,287.03,286.61,286.63,38637.0,260.9646,261.2103,260.8281,260.8463,38637.0
2019-08-14 12:10:00,286.68,287.12,286.53,287.12,50986.0,260.8918,261.2922,260.7553,261.2922,50986.0
2019-08-14 12:15:00,287.09,287.14,286.83,287.04,29600.0,261.2649,261.3104,261.0283,261.2194,29600.0
2019-08-14 12:20:00,287.05,287.25,286.75,286.94,18934.0,261.2285,261.4105,260.9555,261.1284,18934.0
2019-08-14 12:25:00,286.94,286.97,286.61,286.85,30756.0,261.1284,261.1557,260.8281,261.0465,30756.0
2019-08-14 12:30:00,286.9,287.4,286.9,287.21,166074.0,261.092,261.5471,261.092,261.3741,166074.0
2019-08-14 12:35:00,287.2,287.32,286.93,286.99,64567.0,261.365,261.4743,261.1193,261.1739,64567.0
2019-08-14 12:40:00,287.07,287.11,286.69,286.84,41032.0,261.2467,261.2831,260.9009,261.0374,41032.0
2019-08-14 12:45:00,286.8,286.93,286.42,286.47,60796.0,261.001,261.1193,260.6552,260.7007,60796.0
2019-08-14 12:50:00,286.43,286.51,286.24,286.24,35599.0,260.6643,260.7371,260.4914,260.4914,35599.0
2019-08-14 12:55:00,286.2,286.26,285.85,286.04,41149.0,260.455,260.5096,260.1365,260.3094,41149.0
2019-08-14 13:00:00,285.98,286.26,285.6,286.0,152414.0,260.2548,260.5096,259.909,260.273,152414.0
2019-08-14 13:05:00,285.95,286.13,285.8,286.05,26098.0,260.2275,260.3913,260.091,260.3185,26098.0
2019-08-14 13:10:00,286.09,286.4,285.92,286.32,36964.0,260.3549,260.637,260.2002,260.5642,36964.0
2019-08-14 13:15:00,286.32,286.49,285.94,286.0,26278.0,260.5642,260.7189,260.2184,260.273,26278.0
2019-08-14 13:20:00,286.15,286.69,286.04,286.69,37653.0,260.4095,260.9009,260.3094,260.9009,37653.0
2019-08-14 13:25:00,286.72,287.54,286.63,286.98,61579.0,260.9282,261.6745,260.8463,261.1648,61579.0
2019-08-14 13:30:00,286.98,287.27,286.93,287.11,27199.0,261.1648,261.4288,261.1193,261.2831,27199.0
2019-08-14 13:35:00,287.17,287.6,286.99,287.35,26702.0,261.3377,261.7291,261.1739,261.5016,26702.0
2019-08-14 13:40:00,287.39,287.59,287.33,287.51,16952.0,261.538,261.72,261.4834,261.6472,16952.0
2019-08-14 13:45:00,287.46,287.47,287.16,287.25,50014.0,261.6017,261.6108,261.3286,261.4105,50014.0
2019-08-14 13:50:00,287.31,287.43,287.21,287.27,9378.0,261.4652,261.5744,261.3741,261.4288,9378.0
2019-08-14 13:55:00,287.23,287.31,286.98,287.16,20523.0,261.3923,261.4652,261.1648,261.3286,20523.0
2019-08-14 14:00:00,287.13,287.21,286.72,286.73,26169.0,261.3013,261.3741,260.9282,260.9373,26169.0
2019-08-14 14:05:00,286.71,286.89,286.51,286.81,45397.0,260.9191,261.0829,260.7371,261.0101,45397.0
2019-08-14 14:10:00,286.83,287.22,286.78,286.85,15686.0,261.0283,261.3832,260.9828,261.0465,15686.0
2019-08-14 14:15:00,286.9,287.33,286.89,287.18,11487.0,261.092,261.4834,261.0829,261.3468,11487.0
2019-08-14 14:20:00,287.02,287.14,286.71,286.73,24992.0,261.2012,261.3104,260.9191,260.9373,24992.0
2019-08-14 14:25:00,286.71,286.8,286.55,286.55,17476.0,260.9191,261.001,260.7735,260.7735,17476.0
2019-08-14 14:30:00,286.57,286.75,286.17,286.22,41138.0,260.7917,260.9555,260.4277,260.4732,41138.0
2019-08-14 14:35:00,286.22,286.24,285.85,285.93,23543.0,260.4732,260.4914,260.1365,260.2093,23543.0
2019-08-14 14:40:00,285.88,285.96,285.62,285.86,29164.0,260.1638,260.2366,259.9272,260.1456,29164.0
2019-08-14 14:45:00,285.89,286.17,285.7,285.88,41922.0,260.1729,260.4277,260.0,260.1638,41922.0
2019-08-14 14:50:00,285.86,286.3,285.82,286.23,67774.0,260.1456,260.546,260.1092,260.4823,67774.0
2019-08-14 14:55:00,286.2,286.44,286.17,286.17,25697.0,260.455,260.6734,260.4277,260.4277,25697.0
2019-08-14 15:00:00,286.16,287.24,285.98,287.1,60435.0,260.4186,261.4014,260.2548,261.274,60435.0
2019-08-14 15:05:00,287.06,287.17,286.81,286.95,41808.0,261.2376,261.3377,261.0101,261.1375,41808.0
2019-08-14 15:10:00,286.94,287.11,286.55,286.62,32829.0,261.1284,261.2831,260.7735,260.8372,32829.0
2019-08-14 15:15:00,286.56,286.61,286.11,286.13,42310.0,260.7826,260.8281,260.3731,260.3913,42310.0
2019-08-14 15:20:00,286.1,286.13,285.4,285.4,65713.0,260.364,260.3913,259.727,259.727,65713.0
2019-08-14 15:25:00,285.43,286.89,285.43,286.26,113262.0,259.7543,261.0829,259.7543,260.5096,113262.0
2019-08-14 15:30:00,286.22,286.22,285.47,286.1,99586.0,260.4732,260.4732,259.7907,260.364,99586.0
2019-08-14 15:35:00,286.09,286.3,285.72,286.13,57342.0,260.3549,260.546,260.0182,260.3913,57342.0
2019-08-14 15:40:00,286.15,286.35,285.53,285.95,57944.0,260.4095,260.5915,259.8453,260.2275,57944.0
2019-08-14 15:45:00,285.91,286.42,285.76,285.77,52996.0,260.1911,260.6552,260.0546,260.0637,52996.0
2019-08-14 15:50:00,285.77,286.48,285.72,286.45,93709.0,260.0637,260.7098,260.0182,260.6825,93709.0
2019-08-14 15:55:00,286.42,286.44,285.41,285.55,388581.0,260.6552,260.6734,259.7361,259.8635,388581.0
2019-08-15 09:30:00,286.52,286.95,285.82,286.52,167788.0,260.7462,261.1375,260.1092,260.7462,167788.0
2019-08-15 09:35:00,286.47,286.63,285.57,285.6,136511.0,260.7007,260.8463,259.8817,259.909,136511.0
2019-08-15 09:40:00,285.57,286.04,284.94,285.87,125683.0,259.8817,260.3094,259.3083,260.1547,125683.0
2019-08-15 09:45:00,285.85,286.62,285.67,286.32,72855.0,260.1365,260.8372,259.9727,260.5642,72855.0
2019-08-15 09:50:00,286.28,286.75,285.92,286.72,67927.0,260.5278,260.9555,260.2002,260.9282,67927.0
2019-08-15 09:55:00,286.69,287.07,286.44,286.84,68653.0,260.9009,261.2467,260.6734,261.0374,68653.0
2019-08-15 10:00:00,286.71,287.17,286.41,286.67,56771.0,260.9191,261.3377,260.6461,260.8827,56771.0
2019-08-15 10:05:00,286.49,286.78,286.27,286.66,30637.0,260.7189,260.9828,260.5187,260.8736,30637.0
2019-08-15 10:10:00,286.55,287.24,286.55,286.88,32682.0,260.7735,261.4014,260.7735,261.0738,32682.0
2019-08-15 10:15:00,286.81,287.07,286.4,286.69,27968.0,261.0101,261.2467,260.637,260.9009,27968.0
2019-08-15 10:20:00,286.61,286.89,286.3,286.8,34410.0,260.8281,261.0829,260.546,261.001,34410.0
2019-08-15 10:25:00,286.89,287.01,286.15,286.16,19659.0,261.0829,261.1921,260.4095,260.4186,19659.0
2019-08-15 10:30:00,286.14,286.54,285.75,286.52,44453.0,260.4004,260.7644,260.0455,260.7462,44453.0
2019-08-15 10:35:00,286.52,286.85,286.36,286.36,37039.0,260.7462,261.0465,260.6006,260.6006,37039.0
2019-08-15 10:40:00,286.27,286.69,286.2,286.69,39309.0,260.5187,260.9009,260.455,260.9009,39309.0
2019-08-15 10:45:00,286.7,286.92,286.29,286.4,109908.0,260.91,261.1102,260.5369,260.637,109908.0
2019-08-15 10:50:00,286.38,286.93,286.3,286.75,66695.0,260.6188,261.1193,260.546,260.9555,66695.0
2019-08-15 10:55:00,286.73,286.76,286.21,286.26,39844.0,260.9373,260.9646,260.4641,260.5096,39844.0
2019-08-15 11:00:00,286.22,286.26,285.8,285.9,78095.0,260.4732,260.5096,260.091,260.182,78095.0
2019-08-15 11:05:00,285.87,285.97,285.35,285.44,60836.0,260.1547,260.2457,259.6815,259.7634,60836.0
2019-08-15 11:10:00,285.42,285.55,285.28,285.45,24161.0,259.7452,259.8635,259.6178,259.7725,24161.0
2019-08-15 11:15:00,285.41,285.55,285.29,285.43,15078.0,259.7361,259.8635,259.6269,259.7543,15078.0
2019-08-15 11:20:00,285.32,285.78,284.97,285.64,44260.0,259.6542,260.0728,259.3356,259.9454,44260.0
2019-08-15 11:25:00,285.66,286.08,285.56,286.05,34672.0,259.9636,260.3458,259.8726,260.3185,34672.0
2019-08-15 11:30:00,286.06,286.19,285.98,286.12,17084.0,260.3276,260.4459,260.2548,260.3822,17084.0
2019-08-15 11:35:00,286.07,286.26,286.07,286.2,20347.0,260.3367,260.5096,260.3367,260.455,20347.0
2019-08-15 11:40:00,286.32,286.35,285.99,286.14,12865.0,260.5642,260.5915,260.2639,260.4004,12865.0
2019-08-15 11:45:00,286.14,286.36,285.9,285.94,15006.0,260.4004,260.6006,260.182,260.2184,15006.0
2019-08-15 11:50:00,286.07,286.13,285.78,285.97,11977.0,260.3367,260.3913,260.0728,260.2457,11977.0
2019-08-15 11:55:00,285.86,286.59,285.85,286.49,42202.0,260.1456,260.8099,260.1365,260.7189,42202.0
2019-08-15 12:00:00,286.53,286.78,286.34,286.77,13859.0,260.7553,260.9828,260.5824,260.9737,13859.0
2019-08-15 12:05:00,286.73,287.09,286.73,286.91,34965.0,260.9373,261.2649,260.9373,261.1011,34965.0
2019-08-15 12:10:00,286.93,286.97,286.79,286.8,7722.0,261.1193,261.1557,260.9919,261.001,7722.0
2019-08-15 12:15:00,286.9,286.98,286.7,286.87,10653.0,261.092,261.1648,260.91,261.0647,10653.0
2019-08-15 12:20:00,286.91,286.97,286.53,286.62,26789.0,261.1011,261.1557,260.7553,260.8372,26789.0
2019-08-15 12:25:00,286.59,286.75,286.28,286.29,452986.0,260.8099,260.9555,260.5278,260.5369,452986.0
2019-08-15 12:30:00,286.38,286.59,286.31,286.47,26945.0,260.6188,260.8099,260.5551,260.7007,26945.0
2019-08-15 12:35:00,286.61,286.66,286.2,286.29,43559.0,260.8281,260.8736,260.455,260.5369,43559.0
2019-08-15 12:40:00,286.21,286.36,286.12,286.3,105784.0,260.4641,260.6006,260.3822,260.546,105784.0
2019-08-15 12:45:00,286.31,286.32,286.02,286.1,18635.0,260.5551,260.5642,260.2912,260.364,18635.0
2019-08-15 12:50:00,286.17,286.32,285.89,286.02,25684.0,260.4277,260.5642,260.1729,260.2912,25684.0
2019-08-15 12:55:00,286.01,286.27,285.87,286.17,12730.0,260.2821,260.5187,260.1547,260.4277,12730.0
2019-08-15 13:00:00,286.13,286.45,286.13,286.34,11995.0,260.3913,260.6825,260.3913,260.5824,11995.0
2019-08-15 13:05:00,286.33,286.55,286.21,286.41,24162.0,260.5733,260.7735,260.4641,260.6461,24162.0
2019-08-15 13:10:00,286.38,286.45,286.11,286.12,6633.0,260.6188,260.6825,260.3731,260.3822,6633.0
2019-08-15 13:15:00,286.22,286.54,286.2,286.53,10136.0,260.4732,260.7644,260.455,260.7553,10136.0
2019-08-15 13:20:00,286.55,286.64,286.28,286.33,12230.0,260.7735,260.8554,260.5278,260.5733,12230.0
2019-08-15 13:25:00,286.32,286.32,285.85,285.98,17475.0,260.5642,260.5642,260.1365,260.2548,17475.0
2019-08-15 13:30:00,285.92,286.13,285.88,286.09,22296.0,260.2002,260.3913,260.1638,260.3549,22296.0
2019-08-15 13:35:00,286.1,286.11,285.55,285.64,17855.0,260.364,260.3731,259.8635,259.9454,17855.0
2019-08-15 13:40:00,285.71,285.75,285.22,285.32,28233.0,260.0091,260.0455,259.5632,259.6542,28233.0
2019-08-15 13:45:00,285.31,285.31,284.73,284.89,27933.0,259.6451,259.6451,259.1172,259.2628,27933.0
2019-08-15 13:50:00,284.99,284.99,284.02,284.34,30051.0,259.3538,259.3538,258.4711,258.7623,30051.0
2019-08-15 13:55:00,284.4,284.5,284.08,284.29,40658.0,258.8169,258.9079,258.5257,258.7168,40658.0
2019-08-15 14:00:00,284.29,284.76,284.03,284.26,53764.0,258.7168,259.1445,258.4802,258.6895,53764.0
2019-08-15 14:05:00,284.22,284.9,284.14,284.7,49287.0,258.6531,259.2719,258.5803,259.0899,49287.0
2019-08-15 14:10:00,284.8,285.55,284.8,285.31,85124.0,259.1809,259.8635,259.1809,259.6451,85124.0
2019-08-15 14:15:00,285.33,285.42,285.04,285.08,20029.0,259.6633,259.7452,259.3993,259.4358,20029.0
2019-08-15 14:20:00,285.06,285.82,285.06,285.6,24800.0,259.4176,260.1092,259.4176,259.909,24800.0
2019-08-15 14:25:00,285.55,285.83,285.55,285.68,79356.0,259.8635,260.1183,259.8635,259.9818,79356.0
2019-08-15 14:30:00,285.75,285.78,285.21,285.59,30881.0,260.0455,260.0728,259.5541,259.8999,30881.0
2019-08-15 14:35:00,285.63,285.67,285.21,285.37,18478.0,259.9363,259.9727,259.5541,259.6997,18478.0
2019-08-15 14:40:00,285.42,285.7,285.35,285.65,27361.0,259.7452,260.0,259.6815,259.9545,27361.0
2019-08-15 14:45:00,285.64,285.93,285.52,285.75,56008.0,259.9454,260.2093,259.8362,260.0455,56008.0
2019-08-15 14:50:00,285.64,285.84,285.28,285.8,65643.0,259.9454,260.1274,259.6178,260.091,65643.0
2019-08-15 14:55:00,285.86,285.94,285.62,285.78,21302.0,260.1456,260.2184,259.9272,260.0728,21302.0
2019-08-15 15:00:00,285.85,286.62,285.85,286.52,31481.0,260.1365,260.8372,260.1365,260.7462,31481.0
2019-08-15 15:05:00,286.6,286.75,286.4,286.6,29947.0,260.819,260.9555,260.637,260.819,29947.0
2019-08-15 15:10:00,286.63,286.65,286.31,286.46,25098.0,260.8463,260.8645,260.5551,260.6916,25098.0
2019-08-15 15:15:00,286.51,286.51,286.16,286.31,456771.0,260.7371,260.7371,260.4186,260.5551,456771.0
2019-08-15 15:20:00,286.28,286.5,286.14,286.16,21286.0,260.5278,260.728,260.4004,260.4186,21286.0
2019-08-15 15:25:00,286.17,286.29,286.0,286.07,11714.0,260.4277,260.5369,260.273,260.3367,11714.0
2019-08-15 15:30:00,286.06,286.44,285.96,286.25,79542.0,260.3276,260.6734,260.2366,260.5005,79542.0
2019-08-15 15:35:00,286.27,286.41,286.13,286.33,62186.0,260.5187,260.6461,260.3913,260.5733,62186.0
2019-08-15 15:40:00,286.37,286.73,286.13,286.61,85609.0,260.6097,260.9373,260.3913,260.8281,85609.0
2019-08-15 15:45:00,286.66,286.99,286.5,286.89,59390.0,260.8736,261.1739,260.728,261.0829,59390.0
2019-08-15 15:50:00,286.88,287.08,286.7,286.97,102165.0,261.0738,261.2558,260.91,261.1557,102165.0
2019-08-15 15:55:00,286.96,287.04,286.15,286.32,360608.0,261.1466,261.2194,260.4095,260.5642,360608.0
2019-08-16 09:30:00,288.11,288.89,288.08,288.83,96457.0,262.1932,262.903,262.1659,262.8484,96457.0
2019-08-16 09:35:00,288.86,289.0,288.8,288.86,29865.0,262.8757,263.0031,262.8211,262.8757,29865.0
2019-08-16 09:40:00,288.88,289.01,288.61,288.61,39009.0,262.8939,263.0122,262.6482,262.6482,39009.0
2019-08-16 09:45:00,288.59,288.8,288.56,288.59,16262.0,262.63,262.8211,262.6027,262.63,16262.0
2019-08-16 09:50:00,288.61,288.78,288.58,288.66,11407.0,262.6482,262.8029,262.6209,262.6937,11407.0
2019-08-16 09:55:00,288.68,288.69,288.29,288.58,37584.0,262.7119,262.721,262.357,262.6209,37584.0
2019-08-16 10:00:00,288.53,288.81,288.5,288.78,19956.0,262.5754,262.8302,262.5481,262.8029,19956.0
2019-08-16 10:05:00,288.8,288.86,288.45,288.61,21307.0,262.8211,262.8757,262.5026,262.6482,21307.0
2019-08-16 10:10:00,288.68,288.8,288.51,288.77,34899.0,262.7119,262.8211,262.5572,262.7938,34899.0
2019-08-16 10:15:00,288.87,288.87,288.56,288.56,5159.0,262.8848,262.8848,262.6027,262.6027,5159.0
2019-08-16 10:20:00,288.56,289.93,288.5,289.62,88614.0,262.6027,263.8495,262.5481,263.5674,88614.0
2019-08-16 10:25:00,289.66,289.77,289.06,289.26,32482.0,263.6038,263.7039,263.0577,263.2397,32482.0
2019-08-16 10:30:00,289.2,289.43,289.1,289.19,25769.0,263.1851,263.3944,263.0941,263.176,25769.0
2019-08-16 10:35:00,289.24,289.55,289.23,289.43,49723.0,263.2215,263.5037,263.2124,263.3944,49723.0
2019-08-16 10:40:00,289.45,289.91,289.4,289.88,25930.0,263.4126,263.8313,263.3671,263.804,25930.0
2019-08-16 10:45:00,290.0,290.24,289.79,290.08,30864.0,263.9132,264.1316,263.7221,263.986,30864.0
2019-08-16 10:50:00,290.13,290.25,290.05,290.08,15041.0,264.0315,264.1407,263.9587,263.986,15041.0
2019-08-16 10:55:00,290.09,290.64,290.09,290.61,20706.0,263.9951,264.4956,263.9951,264.4683,20706.0
2019-08-16 11:00:00,290.65,290.74,290.53,290.66,26757.0,264.5047,264.5866,264.3955,264.5138,26757.0
2019-08-16 11:05:00,290.67,290.75,290.5,290.53,45498.0,264.5229,264.5957,264.3682,264.3955,45498.0
2019-08-16 11:10:00,290.55,290.68,290.3,290.31,38683.0,264.4137,264.532,264.1862,264.1953,38683.0
2019-08-16 11:15:00,290.27,290.32,289.84,290.0,21691.0,264.1589,264.2044,263.7676,263.9132,21691.0
2019-08-16 11:20:00,290.07,290.29,290.07,290.25,23920.0,263.9769,264.1771,263.9769,264.1407,23920.0
2019-08-16 11:25:00,290.31,290.31,290.07,290.15,12692.0,264.1953,264.1953,263.9769,264.0497,12692.0
2019-08-16 11:30:00,290.13,290.25,289.92,290.24,31195.0,264.0315,264.1407,263.8404,264.1316,31195.0
2019-08-16 11:35:00,290.23,290.37,290.09,290.13,42389.0,264.1225,264.2499,263.9951,264.0315,42389.0
2019-08-16 11:40:00,290.2,290.29,290.01,290.04,49489.0,264.0952,264.1771,263.9223,263.9496,49489.0
2019-08-16 11:45:00,290.02,290.34,289.97,290.34,38355.0,263.9314,264.2226,263.8859,264.2226,38355.0
2019-08-16 11:50:00,290.34,290.56,290.33,290.45,10113.0,264.2226,264.4228,264.2135,264.3227,10113.0
2019-08-16 11:55:00,290.43,290.51,290.33,290.33,10582.0,264.3045,264.3773,264.2135,264.2135,10582.0
2019-08-16 12:00:00,290.34,290.36,290.14,290.18,15151.0,264.2226,264.2408,264.0406,264.077,15151.0
2019-08-16 12:05:00,290.13,290.29,290.13,290.23,9596.0,264.0315,264.1771,264.0315,264.1225,9596.0
2019-08-16 12:10:00,290.23,290.28,290.13,290.21,16677.0,264.1225,264.168,264.0315,264.1043,16677.0
2019-08-16 12:15:00,290.19,290.24,289.83,289.97,16356.0,264.0861,264.1316,263.7585,263.8859,16356.0
2019-08-16 12:20:00,290.01,290.2,290.01,290.16,15635.0,263.9223,264.0952,263.9223,264.0588,15635.0
2019-08-16 12:25:00,290.15,290.36,290.14,290.2,8374.0,264.0497,264.2408,264.0406,264.0952,8374.0
2019-08-16 12:30:00,290.12,290.26,290.09,290.22,27554.0,264.0224,264.1498,263.9951,264.1134,27554.0
2019-08-16 12:35:00,290.31,290.42,290.28,290.33,7356.0,264.1953,264.2954,264.168,264.2135,7356.0
2019-08-16 12:40:00,290.34,290.44,290.23,290.44,30006.0,264.2226,264.3136,264.1225,264.3136,30006.0
2019-08-16 12:45:00,290.44,290.5,290.32,290.35,9122.0,264.3136,264.3682,264.2044,264.2317,9122.0
2019-08-16 12:50:00,290.46,290.51,290.26,290.26,9304.0,264.3318,264.3773,264.1498,264.1498,9304.0
2019-08-16 12:55:00,290.37,290.38,290.23,290.27,6557.0,264.2499,264.259,264.1225,264.1589,6557.0
2019-08-16 13:00:00,290.4,290.47,290.34,290.34,16735.0,264.2772,264.3409,264.2226,264.2226,16735.0
2019-08-16 13:05:00,290.38,290.6,290.38,290.57,11981.0,264.259,264.4592,264.259,264.4319,11981.0
2019-08-16 13:10:00,290.58,290.66,290.5,290.64,44258.0,264.441,264.5138,264.3682,264.4956,44258.0
2019-08-16 13:15:00,290.63,290.75,290.51,290.73,118425.0,264.4865,264.5957,264.3773,264.5775,118425.0
2019-08-16 13:20:00,290.7,290.79,290.62,290.75,11040.0,264.5502,264.6321,264.4774,264.5957,11040.0
2019-08-16 13:25:00,290.77,290.78,290.67,290.73,5262.0,264.6139,264.623,264.5229,264.5775,5262.0
2019-08-16 13:30:00,290.7,290.73,290.59,290.62,4763.0,264.5502,264.5775,264.4501,264.4774,4763.0
2019-08-16 13:35:00,290.63,290.63,290.5,290.5,9368.0,264.4865,264.4865,264.3682,264.3682,9368.0
2019-08-16 13:40:00,290.58,290.63,290.46,290.46,5972.0,264.441,264.4865,264.3318,264.3318,5972.0
2019-08-16 13:45:00,290.45,290.48,290.38,290.39,11355.0,264.3227,264.35,264.259,264.2681,11355.0
2019-08-16 13:50:00,290.4,290.57,290.39,290.57,2353.0,264.2772,264.4319,264.2681,264.4319,2353.0
2019-08-16 13:55:00,290.51,290.59,290.5,290.55,21622.0,264.3773,264.4501,264.3682,264.4137,21622.0
2019-08-16 14:00:00,290.57,290.57,290.41,290.41,4307.0,264.4319,264.4319,264.2863,264.2863,4307.0
2019-08-16 14:05:00,290.43,290.45,290.32,290.35,5274.0,264.3045,264.3227,264.2044,264.2317,5274.0
2019-08-16 14:10:00,290.31,290.43,290.24,290.4,10800.0,264.1953,264.3045,264.1316,264.2772,10800.0
2019-08-16 14:15:00,290.41,290.5,290.33,290.36,14254.0,264.2863,264.3682,264.2135,264.2408,14254.0
2019-08-16 14:20:00,290.39,290.47,290.35,290.36,7477.0,264.2681,264.3409,264.2317,264.2408,7477.0
2019-08-16 14:25:00,290.36,290.4,290.22,290.3,15171.0,264.2408,264.2772,264.1134,264.1862,15171.0
2019-08-16 14:30:00,290.29,290.32,290.24,290.31,7815.0,264.1771,264.2044,264.1316,264.1953,7815.0
2019-08-16 14:35:00,290.35,290.43,290.05,290.05,11348.0,264.2317,264.3045,263.9587,263.9587,11348.0
2019-08-16 14:40:00,290.11,290.18,290.03,290.07,12727.0,264.0133,264.077,263.9405,263.9769,12727.0
2019-08-16 14:45:00,290.07,290.3,290.06,290.27,8353.0,263.9769,264.1862,263.9678,264.1589,8353.0
2019-08-16 14:50:00,290.27,290.31,290.16,290.29,6815.0,264.1589,264.1953,264.0588,264.1771,6815.0
2019-08-16 14:55:00,290.26,290.38,290.26,290.33,5627.0,264.1498,264.259,264.1498,264.2135,5627.0
2019-08-16 15:00:00,290.28,290.49,290.25,290.44,22628.0,264.168,264.3591,264.1407,264.3136,22628.0
2019-08-16 15:05:00,290.45,290.59,290.42,290.42,21686.0,264.3227,264.4501,264.2954,264.2954,21686.0
2019-08-16 15:10:00,290.41,290.51,290.34,290.51,13106.0,264.2863,264.3773,264.2226,264.3773,13106.0
2019-08-16 15:15:00,290.5,290.54,290.41,290.48,5838.0,264.3682,264.4046,264.2863,264.35,5838.0
2019-08-16 15:20:00,290.51,290.52,290.17,290.18,25083.0,264.3773,264.3864,264.0679,264.077,25083.0
2019-08-16 15:25:00,290.16,290.33,290.16,290.28,15492.0,264.0588,264.2135,264.0588,264.168,15492.0
2019-08-16 15:30:00,290.24,290.26,290.11,290.14,8954.0,264.1316,264.1498,264.0133,264.0406,8954.0
2019-08-16 15:35:00,290.12,290.29,290.06,290.26,24551.0,264.0224,264.1771,263.9678,264.1498,24551.0
2019-08-16 15:40:00,290.28,290.61,290.26,290.57,26241.0,264.168,264.4683,264.1498,264.4319,26241.0
2019-08-16 15:45:00,290.55,290.56,290.4,290.52,13740.0,264.4137,264.4228,264.2772,264.3864,13740.0
2019-08-16 15:50:00,290.53,290.94,290.41,290.8,101168.0,264.3955,264.7686,264.2863,264.6412,101168.0
2019-08-16 15:55:00,290.8,291.01,290.43,290.55,694825.0,264.6412,264.8323,264.3045,264.4137,694825.0
2019-08-19 09:30:00,293.94,294.12,293.8,293.9,221398.0,267.4988,267.6626,267.3713,267.4624,221398.0
2019-08-19 09:35:00,293.92,294.17,293.9,293.93,21418.0,267.4806,267.7081,267.4624,267.4897,21418.0
2019-08-19 09:40:00,293.9,294.05,293.71,293.85,20405.0,267.4624,267.5989,267.2894,267.4168,20405.0
2019-08-19 09:45:00,293.87,293.92,293.66,293.68,26519.0,267.4351,267.4806,267.2439,267.2621,26519.0
2019-08-19 09:50:00,293.69,293.72,293.46,293.6,21201.0,267.2712,267.2985,267.0619,267.1893,21201.0
2019-08-19 09:55:00,293.59,293.72,293.49,293.72,14853.0,267.1802,267.2985,267.0892,267.2985,14853.0
2019-08-19 10:00:00,293.7,293.74,293.48,293.69,78421.0,267.2803,267.3167,267.0801,267.2712,78421.0
2019-08-19 10:05:00,293.72,293.76,293.38,293.4,15215.0,267.2985,267.3349,266.9891,267.0073,15215.0
2019-08-19 10:10:00,293.36,293.46,293.14,293.24,26741.0,266.9709,267.0619,266.7707,266.8617,26741.0
2019-08-19 10:15:00,293.23,293.41,293.23,293.35,10128.0,266.8526,267.0164,266.8526,266.9618,10128.0
2019-08-19 10:20:00,293.38,293.41,293.21,293.35,11623.0,266.9891,267.0164,266.8344,266.9618,11623.0
2019-08-19 10:25:00,293.34,293.65,293.28,293.48,16304.0,266.9527,267.2348,266.8981,267.0801,16304.0
2019-08-19 10:30:00,293.46,293.61,293.41,293.6,16817.0,267.0619,267.1984,267.0164,267.1893,16817.0
2019-08-19 10:35:00,293.59,293.78,293.5,293.75,16829.0,267.1802,267.3531,267.0983,267.3258,16829.0
2019-08-19 10:40:00,293.79,293.86,293.65,293.65,9064.0,267.3622,267.4259,267.2348,267.2348,9064.0
2019-08-19 10:45:00,293.65,293.84,293.49,293.79,39125.0,267.2348,267.4077,267.0892,267.3622,39125.0
2019-08-19 10:50:00,293.78,293.92,293.65,293.92,11675.0,267.3531,267.4806,267.2348,267.4806,11675.0
2019-08-19 10:55:00,293.88,293.93,293.78,293.8,10443.0,267.4442,267.4897,267.3531,267.3713,10443.0
2019-08-19 11:00:00,293.78,293.99,293.76,293.97,36668.0,267.3531,267.5443,267.3349,267.5261,36668.0
2019-08-19 11:05:00,293.97,294.02,293.83,293.92,25853.0,267.5261,267.5716,267.3986,267.4806,25853.0
2019-08-19 11:10:00,293.89,294.04,293.89,293.99,21485.0,267.4533,267.5898,267.4533,267.5443,21485.0
2019-08-19 11:15:00,294.0,294.28,293.94,294.16,16167.0,267.5534,267.8082,267.4988,267.699,16167.0
2019-08-19 11:20:00,294.16,294.24,294.11,294.13,24441.0,267.699,267.7718,267.6535,267.6717,24441.0
2019-08-19 11:25:00,294.16,294.24,294.08,294.2,14465.0,267.699,267.7718,267.6262,267.7354,14465.0
2019-08-19 11:30:00,294.17,294.41,294.04,294.31,18524.0,267.7081,267.9265,267.5898,267.8355,18524.0
2019-08-19 11:35:00,294.29,294.38,294.24,294.3,14272.0,267.8173,267.8992,267.7718,267.8264,14272.0
2019-08-19 11:40:00,294.31,294.34,294.22,294.34,66597.0,267.8355,267.8628,267.7536,267.8628,66597.0
2019-08-19 11:45:00,294.33,294.34,294.12,294.18,45141.0,267.8537,267.8628,267.6626,267.7172,45141.0
2019-08-19 11:50:00,294.18,294.27,293.98,294.11,40301.0,267.7172,267.7991,267.5352,267.6535,40301.0
2019-08-19 11:55:00,294.12,294.22,294.03,294.08,12656.0,267.6626,267.7536,267.5807,267.6262,12656.0
2019-08-19 12:00:00,294.05,294.08,293.87,294.02,9472.0,267.5989,267.6262,267.4351,267.5716,9472.0
2019-08-19 12:05:00,293.99,294.08,293.96,294.05,16220.0,267.5443,267.6262,267.517,267.5989,16220.0
2019-08-19 12:10:00,294.06,294.07,293.99,294.05,15467.0,267.608,267.6171,267.5443,267.5989,15467.0
2019-08-19 12:15:00,294.05,294.08,293.99,294.07,35586.0,267.5989,267.6262,267.5443,267.6171,35586.0
2019-08-19 12:20:00,294.07,294.12,294.01,294.04,10607.0,267.6171,267.6626,267.5625,267.5898,10607.0
2019-08-19 12:25:00,294.05,294.07,293.89,294.03,6269.0,267.5989,267.6171,267.4533,267.5807,6269.0
2019-08-19 12:30:00,294.02,294.02,293.88,293.89,3712.0,267.5716,267.5716,267.4442,267.4533,3712.0
2019-08-19 12:35:00,293.91,294.03,293.87,294.01,7742.0,267.4715,267.5807,267.4351,267.5625,7742.0
2019-08-19 12:40:00,294.05,294.08,293.97,294.08,7663.0,267.5989,267.6262,267.5261,267.6262,7663.0
2019-08-19 12:45:00,294.1,294.38,294.1,294.34,43811.0,267.6444,267.8992,267.6444,267.8628,43811.0
2019-08-19 12:50:00,294.37,294.38,294.3,294.35,14095.0,267.8901,267.8992,267.8264,267.8719,14095.0
2019-08-19 12:55:00,294.35,294.4,294.29,294.38,91698.0,267.8719,267.9174,267.8173,267.8992,91698.0
2019-08-19 13:00:00,294.37,294.43,294.35,294.42,8614.0,267.8901,267.9447,267.8719,267.9356,8614.0
2019-08-19 13:05:00,294.43,294.51,294.37,294.49,14300.0,267.9447,268.0175,267.8901,267.9993,14300.0
2019-08-19 13:10:00,294.5,294.55,294.47,294.54,9840.0,268.0084,268.0539,267.9811,268.0448,9840.0
2019-08-19 13:15:00,294.52,294.63,294.46,294.61,21107.0,268.0266,268.1267,267.972,268.1085,21107.0
2019-08-19 13:20:00,294.65,294.77,294.58,294.61,40972.0,268.1449,268.2541,268.0812,268.1085,40972.0
2019-08-19 13:25:00,294.56,294.59,294.48,294.56,11642.0,268.063,268.0903,267.9902,268.063,11642.0
2019-08-19 13:30:00,294.56,294.56,294.38,294.41,19744.0,268.063,268.063,267.8992,267.9265,19744.0
2019-08-19 13:35:00,294.41,294.46,294.39,294.42,10342.0,267.9265,267.972,267.9083,267.9356,10342.0
2019-08-19 13:40:00,294.43,294.49,294.29,294.36,5605.0,267.9447,267.9993,267.8173,267.881,5605.0
2019-08-19 13:45:00,294.32,294.41,294.32,294.41,24704.0,267.8446,267.9265,267.8446,267.9265,24704.0
2019-08-19 13:50:00,294.39,294.47,294.37,294.42,6447.0,267.9083,267.9811,267.8901,267.9356,6447.0
2019-08-19 13:55:00,294.42,294.42,294.3,294.36,28613.0,267.9356,267.9356,267.8264,267.881,28613.0
2019-08-19 14:00:00,294.34,294.36,294.21,294.35,6281.0,267.8628,267.881,267.7445,267.8719,6281.0
2019-08-19 14:05:00,294.34,294.37,294.32,294.35,9437.0,267.8628,267.8901,267.8446,267.8719,9437.0
2019-08-19 14:10:00,294.35,294.35,294.21,294.21,144989.0,267.8719,267.8719,267.7445,267.7445,144989.0
2019-08-19 14:15:00,294.19,294.3,294.17,294.21,15276.0,267.7263,267.8264,267.7081,267.7445,15276.0
2019-08-19 14:20:00,294.18,294.23,294.16,294.21,6370.0,267.7172,267.7627,267.699,267.7445,6370.0
2019-08-19 14:25:00,294.2,294.32,294.11,294.28,19797.0,267.7354,267.8446,267.6535,267.8082,19797.0
2019-08-19 14:30:00,294.29,294.29,294.09,294.19,11808.0,267.8173,267.8173,267.6353,267.7263,11808.0
2019-08-19 14:35:00,294.18,294.32,294.18,294.19,14430.0,267.7172,267.8446,267.7172,267.7263,14430.0
2019-08-19 14:40:00,294.19,294.36,294.15,294.36,11351.0,267.7263,267.881,267.6899,267.881,11351.0
2019-08-19 14:45:00,294.36,294.37,294.3,294.35,8423.0,267.881,267.8901,267.8264,267.8719,8423.0
2019-08-19 14:50:00,294.38,294.55,294.34,294.49,18126.0,267.8992,268.0539,267.8628,267.9993,18126.0
2019-08-19 14:55:00,294.51,294.51,294.28,294.31,21578.0,268.0175,268.0175,267.8082,267.8355,21578.0
2019-08-19 15:00:00,294.34,294.42,294.09,294.22,20024.0,267.8628,267.9356,267.6353,267.7536,20024.0
2019-08-19 15:05:00,294.21,294.29,294.14,294.24,9796.0,267.7445,267.8173,267.6808,267.7718,9796.0
2019-08-19 15:10:00,294.22,294.3,294.14,294.26,7367.0,267.7536,267.8264,267.6808,267.79,7367.0
2019-08-19 15:15:00,294.27,294.27,294.12,294.16,14276.0,267.7991,267.7991,267.6626,267.699,14276.0
2019-08-19 15:20:00,294.17,294.24,294.07,294.16,20910.0,267.7081,267.7718,267.6171,267.699,20910.0
2019-08-19 15:25:00,294.21,294.34,294.17,294.32,48841.0,267.7445,267.8628,267.7081,267.8446,48841.0
2019-08-19 15:30:00,294.29,294.47,294.24,294.44,15594.0,267.8173,267.9811,267.7718,267.9538,15594.0
2019-08-19 15:35:00,294.46,294.61,294.42,294.53,65851.0,267.972,268.1085,267.9356,268.0357,65851.0
2019-08-19 15:40:00,294.53,294.53,294.36,294.46,26684.0,268.0357,268.0357,267.881,267.972,26684.0
2019-08-19 15:45:00,294.44,294.45,294.28,294.39,19177.0,267.9538,267.9629,267.8082,267.9083,19177.0
2019-08-19 15:50:00,294.44,294.45,294.32,294.4,24425.0,267.9538,267.9629,267.8446,267.9174,24425.0
2019-08-19 15:55:00,294.41,294.51,293.9,294.01,243424.0,267.9265,268.0175,267.4624,267.5625,243424.0
2019-08-20 09:30:00,293.49,293.57,292.63,292.82,103327.0,267.0892,267.162,266.3066,266.4795,103327.0
2019-08-20 09:35:00,292.83,292.89,292.52,292.75,25785.0,266.4886,266.5432,266.2065,266.4158,25785.0
2019-08-20 09:40:00,292.76,292.76,292.33,292.7,29591.0,266.4249,266.4249,266.0336,266.3703,29591.0
2019-08-20 09:45:00,292.67,292.69,292.19,292.21,32873.0,266.343,266.3612,265.9062,265.9244,32873.0
2019-08-20 09:50:00,292.25,292.43,292.04,292.4,21805.0,265.9608,266.1246,265.7697,266.0973,21805.0
2019-08-20 09:55:00,292.41,292.75,292.35,292.35,21906.0,266.1064,266.4158,266.0518,266.0518,21906.0
2019-08-20 10:00:00,292.31,292.49,292.18,292.4,21901.0,266.0154,266.1792,265.8971,266.0973,21901.0
2019-08-20 10:05:00,292.41,292.74,292.36,292.58,25027.0,266.1064,266.4067,266.0609,266.2611,25027.0
2019-08-20 10:10:00,292.56,292.9,292.53,292.8,27419.0,266.2429,266.5523,266.2156,266.4613,27419.0
2019-08-20 10:15:00,292.79,292.99,292.73,292.97,24231.0,266.4522,266.6342,266.3976,266.616,24231.0
2019-08-20 10:20:00,292.99,292.99,292.76,292.81,23443.0,266.6342,266.6342,266.4249,266.4704,23443.0
2019-08-20 10:25:00,292.79,293.02,292.71,292.97,34361.0,266.4522,266.6615,266.3794,266.616,34361.0
2019-08-20 10:30:00,292.96,292.96,292.59,292.6,16673.0,266.6069,266.6069,266.2702,266.2793,16673.0
2019-08-20 10:35:00,292.56,292.85,292.51,292.66,18436.0,266.2429,266.5068,266.1974,266.3339,18436.0
2019-08-20 10:40:00,292.67,293.07,292.59,292.98,30777.0,266.343,266.707,266.2702,266.6251,30777.0
2019-08-20 10:45:00,293.02,293.03,292.82,292.88,39726.0,266.6615,266.6706,266.4795,266.5341,39726.0
2019-08-20 10:50:00,292.86,293.19,292.78,293.12,16947.0,266.5159,266.8162,266.4431,266.7525,16947.0
2019-08-20 10:55:00,293.14,293.54,293.09,293.5,49797.0,266.7707,267.1347,266.7252,267.0983,49797.0
2019-08-20 11:00:00,293.52,293.72,293.37,293.63,18691.0,267.1165,267.2985,266.98,267.2166,18691.0
2019-08-20 11:05:00,293.64,293.74,293.5,293.72,21982.0,267.2257,267.3167,267.0983,267.2985,21982.0
2019-08-20 11:10:00,293.76,294.02,293.75,293.85,37690.0,267.3349,267.5716,267.3258,267.4168,37690.0
2019-08-20 11:15:00,293.89,293.99,293.74,293.87,9842.0,267.4533,267.5443,267.3167,267.4351,9842.0
2019-08-20 11:20:00,293.9,293.9,293.62,293.64,18589.0,267.4624,267.4624,267.2075,267.2257,18589.0
2019-08-20 11:25:00,293.66,293.74,293.5,293.52,8745.0,267.2439,267.3167,267.0983,267.1165,8745.0
2019-08-20 11:30:00,293.52,293.58,293.39,293.51,12513.0,267.1165,267.1711,266.9982,267.1074,12513.0
2019-08-20 11:35:00,293.48,293.55,293.3,293.3,7820.0,267.0801,267.1438,266.9163,266.9163,7820.0
2019-08-20 11:40:00,293.29,293.39,293.05,293.11,24270.0,266.9072,266.9982,266.6888,266.7434,24270.0
2019-08-20 11:45:00,293.11,293.24,293.07,293.2,16126.0,266.7434,266.8617,266.707,266.8253,16126.0
2019-08-20 11:50:00,293.21,293.29,293.16,293.19,14234.0,266.8344,266.9072,266.7889,266.8162,14234.0
2019-08-20 11:55:00,293.23,293.28,293.15,293.18,10535.0,266.8526,266.8981,266.7798,266.8071,10535.0
2019-08-20 12:00:00,293.29,293.43,293.29,293.35,9513.0,266.9072,267.0346,266.9072,266.9618,9513.0
2019-08-20 12:05:00,293.36,293.45,293.29,293.39,10715.0,266.9709,267.0528,266.9072,266.9982,10715.0
2019-08-20 12:10:00,293.42,293.5,293.39,293.5,6831.0,267.0255,267.0983,266.9982,267.0983,6831.0
2019-08-20 12:15:00,293.5,293.55,293.37,293.55,13293.0,267.0983,267.1438,266.98,267.1438,13293.0
2019-08-20 12:20:00,293.58,293.65,293.49,293.49,11373.0,267.1711,267.2348,267.0892,267.0892,11373.0
2019-08-20 12:25:00,293.5,293.52,293.38,293.5,39314.0,267.0983,267.1165,266.9891,267.0983,39314.0
2019-08-20 12:30:00,293.48,293.54,293.29,293.29,31213.0,267.0801,267.1347,266.9072,266.9072,31213.0
2019-08-20 12:35:00,293.31,293.35,293.08,293.14,29734.0,266.9254,266.9618,266.7161,266.7707,29734.0
2019-08-20 12:40:00,293.14,293.19,293.08,293.15,73561.0,266.7707,266.8162,266.7161,266.7798,73561.0
2019-08-20 12:45:00,293.15,293.24,293.13,293.22,11993.0,266.7798,266.8617,266.7616,266.8435,11993.0
2019-08-20 12:50:00,293.23,293.36,293.21,293.3,12907.0,266.8526,266.9709,266.8344,266.9163,12907.0
2019-08-20 12:55:00,293.32,293.46,293.29,293.44,11300.0,266.9345,267.0619,266.9072,267.0437,11300.0
2019-08-20 13:00:00,293.44,293.5,293.37,293.47,7002.0,267.0437,267.0983,266.98,267.071,7002.0
2019-08-20 13:05:00,293.43,293.48,293.32,293.44,25717.0,267.0346,267.0801,266.9345,267.0437,25717.0
2019-08-20 13:10:00,293.48,293.54,293.43,293.47,57132.0,267.0801,267.1347,267.0346,267.071,57132.0
2019-08-20 13:15:00,293.45,293.47,293.22,293.29,7874.0,267.0528,267.071,266.8435,266.9072,7874.0
2019-08-20 13:20:00,293.29,293.4,293.22,293.22,5153.0,266.9072,267.0073,266.8435,266.8435,5153.0
2019-08-20 13:25:00,293.27,293.27,293.18,293.24,7045.0,266.889,266.889,266.8071,266.8617,7045.0
2019-08-20 13:30:00,293.24,293.25,292.87,292.87,28970.0,266.8617,266.8708,266.525,266.525,28970.0
2019-08-20 13:35:00,292.83,292.85,292.52,292.71,21885.0,266.4886,266.5068,266.2065,266.3794,21885.0
2019-08-20 13:40:00,292.73,292.91,292.73,292.88,9870.0,266.3976,266.5614,266.3976,266.5341,9870.0
2019-08-20 13:45:00,292.87,292.91,292.69,292.69,24275.0,266.525,266.5614,266.3612,266.3612,24275.0
2019-08-20 13:50:00,292.72,292.98,292.62,292.97,41916.0,266.3885,266.6251,266.2975,266.616,41916.0
2019-08-20 13:55:00,292.94,292.99,292.86,292.95,20766.0,266.5887,266.6342,266.5159,266.5978,20766.0
2019-08-20 14:00:00,292.92,292.96,292.52,292.59,23237.0,266.5705,266.6069,266.2065,266.2702,23237.0
2019-08-20 14:05:00,292.59,292.7,292.32,292.33,24775.0,266.2702,266.3703,266.0245,266.0336,24775.0
2019-08-20 14:10:00,292.31,292.5,292.31,292.36,32099.0,266.0154,266.1883,266.0154,266.0609,32099.0
2019-08-20 14:15:00,292.39,292.58,292.24,292.54,36529.0,266.0882,266.2611,265.9517,266.2247,36529.0
2019-08-20 14:20:00,292.42,292.5,292.03,292.41,60512.0,266.1155,266.1883,265.7606,266.1064,60512.0
2019-08-20 14:25:00,292.39,292.5,292.33,292.44,16499.0,266.0882,266.1883,266.0336,266.1337,16499.0
2019-08-20 14:30:00,292.42,292.65,292.31,292.64,14764.0,266.1155,266.3248,266.0154,266.3157,14764.0
2019-08-20 14:35:00,292.64,292.71,292.54,292.54,9778.0,266.3157,266.3794,266.2247,266.2247,9778.0
2019-08-20 14:40:00,292.54,292.57,292.29,292.34,9479.0,266.2247,266.252,265.9972,266.0427,9479.0
2019-08-20 14:45:00,292.31,292.64,292.3,292.55,14461.0,266.0154,266.3157,266.0063,266.2338,14461.0
2019-08-20 14:50:00,292.53,292.55,292.3,292.41,11750.0,266.2156,266.2338,266.0063,266.1064,11750.0
2019-08-20 14:55:00,292.42,292.59,292.42,292.55,25790.0,266.1155,266.2702,266.1155,266.2338,25790.0
2019-08-20 15:00:00,292.51,292.51,292.13,292.15,26688.0,266.1974,266.1974,265.8516,265.8698,26688.0
2019-08-20 15:05:00,292.2,292.32,292.12,292.17,14322.0,265.9153,266.0245,265.8425,265.888,14322.0
2019-08-20 15:10:00,292.16,292.35,292.14,292.34,30859.0,265.8789,266.0518,265.8607,266.0427,30859.0
2019-08-20 15:15:00,292.36,292.37,292.01,292.15,27858.0,266.0609,266.07,265.7424,265.8698,27858.0
2019-08-20 15:20:00,292.15,292.29,292.14,292.28,9198.0,265.8698,265.9972,265.8607,265.9881,9198.0
2019-08-20 15:25:00,292.28,292.63,292.22,292.63,29043.0,265.9881,266.3066,265.9335,266.3066,29043.0
2019-08-20 15:30:00,292.6,292.64,292.47,292.55,22596.0,266.2793,266.3157,266.161,266.2338,22596.0
2019-08-20 15:35:00,292.55,292.55,292.36,292.43,33454.0,266.2338,266.2338,266.0609,266.1246,33454.0
2019-08-20 15:40:00,292.44,292.5,292.32,292.43,14819.0,266.1337,266.1883,266.0245,266.1246,14819.0
2019-08-20 15:45:00,292.47,292.56,292.36,292.48,77573.0,266.161,266.2429,266.0609,266.1701,77573.0
2019-08-20 15:50:00,292.47,292.53,292.19,292.3,55952.0,266.161,266.2156,265.9062,266.0063,55952.0
2019-08-20 15:55:00,292.3,292.3,291.61,291.75,341820.0,266.0063,266.0063,265.3783,265.5058,341820.0
2019-08-21 09:30:00,294.15,294.34,293.81,293.95,94607.0,267.6899,267.8628,267.3804,267.5079,94607.0
2019-08-21 09:35:00,294.01,294.11,293.9,294.02,142696.0,267.5625,267.6535,267.4624,267.5716,142696.0
2019-08-21 09:40:00,294.02,294.48,294.02,294.44,24850.0,267.5716,267.9902,267.5716,267.9538,24850.0
2019-08-21 09:45:00,294.5,294.57,294.21,294.31,14897.0,268.0084,268.0721,267.7445,267.8355,14897.0
2019-08-21 09:50:00,294.36,294.46,294.23,294.34,10711.0,267.881,267.972,267.7627,267.8628,10711.0
2019-08-21 09:55:00,294.28,294.32,294.19,294.21,8319.0,267.8082,267.8446,267.7263,267.7445,8319.0
2019-08-21 10:00:00,294.29,294.32,294.11,294.18,8854.0,267.8173,267.8446,267.6535,267.7172,8854.0
2019-08-21 10:05:00,294.13,294.16,294.06,294.08,7343.0,267.6717,267.699,267.608,267.6262,7343.0
2019-08-21 10:10:00,294.06,294.09,293.84,293.91,22848.0,267.608,267.6353,267.4077,267.4715,22848.0
2019-08-21 10:15:00,293.91,294.1,293.8,294.1,16231.0,267.4715,267.6444,267.3713,267.6444,16231.0
2019-08-21 10:20:00,294.08,294.15,294.04,294.1,7776.0,267.6262,267.6899,267.5898,267.6444,7776.0
2019-08-21 10:25:00,294.12,294.16,294.01,294.06,81073.0,267.6626,267.699,267.5625,267.608,81073.0
2019-08-21 10:30:00,293.98,294.11,293.84,293.89,64780.0,267.5352,267.6535,267.4077,267.4533,64780.0
2019-08-21 10:35:00,293.86,293.96,293.73,293.76,87270.0,267.4259,267.517,267.3076,267.3349,87270.0
2019-08-21 10:40:00,293.75,293.86,293.67,293.75,10232.0,267.3258,267.4259,267.253,267.3258,10232.0
2019-08-21 10:45:00,293.71,293.85,293.69,293.85,83212.0,267.2894,267.4168,267.2712,267.4168,83212.0
2019-08-21 10:50:00,293.88,294.03,293.87,294.01,16634.0,267.4442,267.5807,267.4351,267.5625,16634.0
2019-08-21 10:55:00,294.01,294.06,293.95,294.0,11843.0,267.5625,267.608,267.5079,267.5534,11843.0
2019-08-21 11:00:00,294.01,294.01,293.74,294.0,26219.0,267.5625,267.5625,267.3167,267.5534,26219.0
2019-08-21 11:05:00,293.98,294.29,293.98,294.27,14601.0,267.5352,267.8173,267.5352,267.7991,14601.0
2019-08-21 11:10:00,294.27,294.29,294.18,294.26,14440.0,267.7991,267.8173,267.7172,267.79,14440.0
2019-08-21 11:15:00,294.28,294.3,294.13,294.15,16365.0,267.8082,267.8264,267.6717,267.6899,16365.0
2019-08-21 11:20:00,294.16,294.27,294.13,294.21,10948.0,267.699,267.7991,267.6717,267.7445,10948.0
2019-08-21 11:25:00,294.19,294.23,294.16,294.2,20607.0,267.7263,267.7627,267.699,267.7354,20607.0
2019-08-21 11:30:00,294.18,294.36,294.17,294.34,22381.0,267.7172,267.881,267.7081,267.8628,22381.0
2019-08-21 11:35:00,294.4,294.47,294.36,294.44,6627.0,267.9174,267.9811,267.881,267.9538,6627.0
2019-08-21 11:40:00,294.47,294.53,294.39,294.42,40239.0,267.9811,268.0357,267.9083,267.9356,40239.0
2019-08-21 11:45:00,294.42,294.47,294.29,294.29,21925.0,267.9356,267.9811,267.8173,267.8173,21925.0
2019-08-21 11:50:00,294.3,294.32,294.11,294.23,22001.0,267.8264,267.8446,267.6535,267.7627,22001.0
2019-08-21 11:55:00,294.25,294.5,294.22,294.45,22006.0,267.7809,268.0084,267.7536,267.9629,22006.0
2019-08-21 12:00:00,294.43,294.48,294.29,294.31,8450.0,267.9447,267.9902,267.8173,267.8355,8450.0
2019-08-21 12:05:00,294.33,294.4,294.3,294.32,10784.0,267.8537,267.9174,267.8264,267.8446,10784.0
2019-08-21 12:10:00,294.29,294.36,294.29,294.34,13238.0,267.8173,267.881,267.8173,267.8628,13238.0
2019-08-21 12:15:00,294.38,294.42,294.21,294.23,6464.0,267.8992,267.9356,267.7445,267.7627,6464.0
2019-08-21 12:20:00,294.22,294.23,294.13,294.14,10462.0,267.7536,267.7627,267.6717,267.6808,10462.0
2019-08-21 12:25:00,294.16,294.19,294.14,294.17,4162.0,267.699,267.7263,267.6808,267.7081,4162.0
2019-08-21 12:30:00,294.15,294.19,294.06,294.17,13185.0,267.6899,267.7263,267.608,267.7081,13185.0
2019-08-21 12:35:00,294.08,294.21,294.07,294.17,23171.0,267.6262,267.7445,267.6171,267.7081,23171.0
2019-08-21 12:40:00,294.18,294.22,294.07,294.18,9703.0,267.7172,267.7536,267.6171,267.7172,9703.0
2019-08-21 12:45:00,294.14,294.24,294.13,294.19,6344.0,267.6808,267.7718,267.6717,267.7263,6344.0
2019-08-21 12:50:00,294.21,294.36,294.21,294.35,12904.0,267.7445,267.881,267.7445,267.8719,12904.0
2019-08-21 12:55:00,294.33,294.38,294.29,294.3,28435.0,267.8537,267.8992,267.8173,267.8264,28435.0
2019-08-21 13:00:00,294.29,294.34,294.24,294.33,4773.0,267.8173,267.8628,267.7718,267.8537,4773.0
2019-08-21 13:05:00,294.35,294.39,294.33,294.35,7968.0,267.8719,267.9083,267.8537,267.8719,7968.0
2019-08-21 13:10:00,294.35,294.35,294.26,294.29,7328.0,267.8719,267.8719,267.79,267.8173,7328.0
2019-08-21 13:15:00,294.3,294.34,294.23,294.29,12163.0,267.8264,267.8628,267.7627,267.8173,12163.0
2019-08-21 13:20:00,294.34,294.35,294.28,294.31,5460.0,267.8628,267.8719,267.8082,267.8355,5460.0
2019-08-21 13:25:00,294.31,294.34,294.23,294.24,8305.0,267.8355,267.8628,267.7627,267.7718,8305.0
2019-08-21 13:30:00,294.27,294.29,294.14,294.14,11153.0,267.7991,267.8173,267.6808,267.6808,11153.0
2019-08-21 13:35:00,294.14,294.2,294.13,294.17,12244.0,267.6808,267.7354,267.6717,267.7081,12244.0
2019-08-21 13:40:00,294.18,294.21,294.11,294.13,31896.0,267.7172,267.7445,267.6535,267.6717,31896.0
2019-08-21 13:45:00,294.12,294.2,294.1,294.17,9499.0,267.6626,267.7354,267.6444,267.7081,9499.0
2019-08-21 13:50:00,294.17,294.17,294.01,294.11,8610.0,267.7081,267.7081,267.5625,267.6535,8610.0
2019-08-21 13:55:00,294.11,294.16,294.02,294.03,7827.0,267.6535,267.699,267.5716,267.5807,7827.0
2019-08-21 14:00:00,294.0,294.21,293.43,294.17,131652.0,267.5534,267.7445,267.0346,267.7081,131652.0
2019-08-21 14:05:00,294.16,294.36,294.07,294.11,18332.0,267.699,267.881,267.6171,267.6535,18332.0
2019-08-21 14:10:00,294.08,294.13,293.83,293.94,28207.0,267.6262,267.6717,267.3986,267.4988,28207.0
2019-08-21 14:15:00,293.97,294.36,293.97,294.29,18072.0,267.5261,267.881,267.5261,267.8173,18072.0
2019-08-21 14:20:00,294.27,294.32,294.18,294.19,6960.0,267.7991,267.8446,267.7172,267.7263,6960.0
2019-08-21 14:25:00,294.16,294.29,294.14,294.25,10426.0,267.699,267.8173,267.6808,267.7809,10426.0
2019-08-21 14:30:00,294.31,294.31,294.02,294.03,8744.0,267.8355,267.8355,267.5716,267.5807,8744.0
2019-08-21 14:35:00,294.08,294.13,293.73,293.75,12513.0,267.6262,267.6717,267.3076,267.3258,12513.0
2019-08-21 14:40:00,293.81,293.89,293.77,293.77,7715.0,267.3804,267.4533,267.344,267.344,7715.0
2019-08-21 14:45:00,293.82,293.83,293.5,293.54,22171.0,267.3895,267.3986,267.0983,267.1347,22171.0
2019-08-21 14:50:00,293.53,293.63,293.48,293.58,15467.0,267.1256,267.2166,267.0801,267.1711,15467.0
2019-08-21 14:55:00,293.61,293.69,293.56,293.66,8340.0,267.1984,267.2712,267.1529,267.2439,8340.0
2019-08-21 15:00:00,293.67,293.84,293.63,293.65,15158.0,267.253,267.4077,267.2166,267.2348,15158.0
2019-08-21 15:05:00,293.65,293.83,293.55,293.83,11415.0,267.2348,267.3986,267.1438,267.3986,11415.0
2019-08-21 15:10:00,293.83,293.97,293.79,293.83,21118.0,267.3986,267.5261,267.3622,267.3986,21118.0
2019-08-21 15:15:00,293.82,294.0,293.78,293.97,12100.0,267.3895,267.5534,267.3531,267.5261,12100.0
2019-08-21 15:20:00,293.97,293.99,293.81,293.91,12608.0,267.5261,267.5443,267.3804,267.4715,12608.0
2019-08-21 15:25:00,293.88,293.99,293.87,293.94,7034.0,267.4442,267.5443,267.4351,267.4988,7034.0
2019-08-21 15:30:00,293.91,294.16,293.9,294.07,24357.0,267.4715,267.699,267.4624,267.6171,24357.0
2019-08-21 15:35:00,294.07,294.13,293.98,294.04,14065.0,267.6171,267.6717,267.5352,267.5898,14065.0
2019-08-21 15:40:00,294.04,294.08,293.96,294.05,20600.0,267.5898,267.6262,267.517,267.5989,20600.0
2019-08-21 15:45:00,294.03,294.05,293.88,293.99,16142.0,267.5807,267.5989,267.4442,267.5443,16142.0
2019-08-21 15:50:00,293.98,294.14,293.93,294.11,108803.0,267.5352,267.6808,267.4897,267.6535,108803.0
2019-08-21 15:55:00,294.07,294.21,294.04,294.17,441064.0,267.6171,267.7445,267.5898,267.7081,441064.0
2019-08-22 09:30:00,294.95,295.3,294.93,295.22,107141.0,268.4179,268.7364,268.3997,268.6636,107141.0
2019-08-22 09:35:00,295.34,295.51,295.2,295.41,19991.0,268.7728,268.9275,268.6454,268.8365,19991.0
2019-08-22 09:40:00,295.44,295.64,295.4,295.47,6549.0,268.8638,269.0458,268.8274,268.8911,6549.0
2019-08-22 09:45:00,295.44,295.47,294.87,295.03,42141.0,268.8638,268.8911,268.3451,268.4907,42141.0
2019-08-22 09:50:00,295.03,295.18,294.94,295.18,14132.0,268.4907,268.6272,268.4088,268.6272,14132.0
2019-08-22 09:55:00,295.19,295.19,295.05,295.16,18136.0,268.6363,268.6363,268.5089,268.609,18136.0
2019-08-22 10:00:00,295.19,295.19,294.94,295.1,17607.0,268.6363,268.6363,268.4088,268.5544,17607.0
2019-08-22 10:05:00,295.05,295.05,294.62,294.75,17996.0,268.5089,268.5089,268.1176,268.2359,17996.0
2019-08-22 10:10:00,294.67,294.75,294.5,294.5,8471.0,268.1631,268.2359,268.0084,268.0084,8471.0
2019-08-22 10:15:00,294.6,294.61,294.35,294.35,8440.0,268.0994,268.1085,267.8719,267.8719,8440.0
2019-08-22 10:20:00,294.36,294.36,294.02,294.03,10818.0,267.881,267.881,267.5716,267.5807,10818.0
2019-08-22 10:25:00,294.07,294.08,293.7,293.83,21997.0,267.6171,267.6262,267.2803,267.3986,21997.0
2019-08-22 10:30:00,293.7,293.7,292.74,292.89,54228.0,267.2803,267.2803,266.4067,266.5432,54228.0
2019-08-22 10:35:00,292.91,292.91,292.24,292.65,28632.0,266.5614,266.5614,265.9517,266.3248,28632.0
2019-08-22 10:40:00,292.67,292.91,292.36,292.41,21381.0,266.343,266.5614,266.0609,266.1064,21381.0
2019-08-22 10:45:00,292.33,292.72,292.3,292.7,33352.0,266.0336,266.3885,266.0063,266.3703,33352.0
2019-08-22 10:50:00,292.78,292.84,292.35,292.36,27612.0,266.4431,266.4977,266.0518,266.0609,27612.0
2019-08-22 10:55:00,292.41,292.56,292.1,292.22,13143.0,266.1064,266.2429,265.8243,265.9335,13143.0
2019-08-22 11:00:00,292.42,292.79,292.29,292.37,22199.0,266.1155,266.4522,265.9972,266.07,22199.0
2019-08-22 11:05:00,292.41,293.21,292.41,293.14,20657.0,266.1064,266.8344,266.1064,266.7707,20657.0
2019-08-22 11:10:00,293.09,293.33,293.06,293.14,33267.0,266.7252,266.9436,266.6979,266.7707,33267.0
2019-08-22 11:15:00,293.16,293.35,293.06,293.24,8452.0,266.7889,266.9618,266.6979,266.8617,8452.0
2019-08-22 11:20:00,293.26,293.31,293.17,293.31,10189.0,266.8799,266.9254,266.798,266.9254,10189.0
2019-08-22 11:25:00,293.32,293.32,292.97,292.99,6025.0,266.9345,266.9345,266.616,266.6342,6025.0
2019-08-22 11:30:00,293.03,293.38,292.96,293.3,6825.0,266.6706,266.9891,266.6069,266.9163,6825.0
2019-08-22 11:35:00,293.33,293.49,293.33,293.42,43218.0,266.9436,267.0892,266.9436,267.0255,43218.0
2019-08-22 11:40:00,293.54,293.54,293.38,293.41,27632.0,267.1347,267.1347,266.9891,267.0164,27632.0
2019-08-22 11:45:00,293.47,293.48,293.19,293.25,7232.0,267.071,267.0801,266.8162,266.8708,7232.0
2019-08-22 11:50:00,293.25,293.33,293.12,293.28,26379.0,266.8708,266.9436,266.7525,266.8981,26379.0
2019-08-22 11:55:00,293.32,293.35,293.17,293.24,18668.0,266.9345,266.9618,266.798,266.8617,18668.0
2019-08-22 12:00:00,293.22,293.66,293.2,293.58,15969.0,266.8435,267.2439,266.8253,267.1711,15969.0
2019-08-22 12:05:00,293.58,293.88,293.55,293.83,8895.0,267.1711,267.4442,267.1438,267.3986,8895.0
2019-08-22 12:10:00,293.81,293.82,293.74,293.78,5766.0,267.3804,267.3895,267.3167,267.3531,5766.0
2019-08-22 12:15:00,293.79,293.91,293.75,293.89,10747.0,267.3622,267.4715,267.3258,267.4533,10747.0
2019-08-22 12:20:00,293.88,293.88,293.7,293.72,30020.0,267.4442,267.4442,267.2803,267.2985,30020.0
2019-08-22 12:25:00,293.74,293.8,293.65,293.66,5443.0,267.3167,267.3713,267.2348,267.2439,5443.0
2019-08-22 12:30:00,293.66,293.85,293.64,293.64,4645.0,267.2439,267.4168,267.2257,267.2257,4645.0
2019-08-22 12:35:00,293.61,293.61,293.52,293.56,4024.0,267.1984,267.1984,267.1165,267.1529,4024.0
2019-08-22 12:40:00,293.56,294.0,293.55,294.0,7056.0,267.1529,267.5534,267.1438,267.5534,7056.0
2019-08-22 12:45:00,293.92,293.97,293.84,293.9,4124.0,267.4806,267.5261,267.4077,267.4624,4124.0
2019-08-22 12:50:00,293.93,294.04,293.85,293.99,5676.0,267.4897,267.5898,267.4168,267.5443,5676.0
2019-08-22 12:55:00,293.99,294.0,293.7,293.7,103406.0,267.5443,267.5534,267.2803,267.2803,103406.0
2019-08-22 13:00:00,293.71,293.87,293.71,293.86,5236.0,267.2894,267.4351,267.2894,267.4259,5236.0
2019-08-22 13:05:00,293.84,294.09,293.82,293.98,13258.0,267.4077,267.6353,267.3895,267.5352,13258.0
2019-08-22 13:10:00,293.98,294.1,293.97,294.07,15321.0,267.5352,267.6444,267.5261,267.6171,15321.0
2019-08-22 13:15:00,294.06,294.11,294.0,294.08,44501.0,267.608,267.6535,267.5534,267.6262,44501.0
2019-08-22 13:20:00,294.08,294.4,294.08,294.4,11544.0,267.6262,267.9174,267.6262,267.9174,11544.0
2019-08-22 13:25:00,294.34,294.43,294.27,294.28,6348.0,267.8628,267.9447,267.7991,267.8082,6348.0
2019-08-22 13:30:00,294.29,294.45,294.24,294.39,18443.0,267.8173,267.9629,267.7718,267.9083,18443.0
2019-08-22 13:35:00,294.39,294.5,294.37,294.44,12216.0,267.9083,268.0084,267.8901,267.9538,12216.0
2019-08-22 13:40:00,294.45,294.53,294.43,294.48,21385.0,267.9629,268.0357,267.9447,267.9902,21385.0
2019-08-22 13:45:00,294.49,294.49,294.26,294.29,31213.0,267.9993,267.9993,267.79,267.8173,31213.0
2019-08-22 13:50:00,294.28,294.34,294.25,294.33,12282.0,267.8082,267.8628,267.7809,267.8537,12282.0
2019-08-22 13:55:00,294.35,294.42,294.29,294.32,18173.0,267.8719,267.9356,267.8173,267.8446,18173.0
2019-08-22 14:00:00,294.35,294.44,294.33,294.35,20720.0,267.8719,267.9538,267.8537,267.8719,20720.0
2019-08-22 14:05:00,294.34,294.38,294.17,294.2,25825.0,267.8628,267.8992,267.7081,267.7354,25825.0
2019-08-22 14:10:00,294.18,294.18,294.05,294.17,16035.0,267.7172,267.7172,267.5989,267.7081,16035.0
2019-08-22 14:15:00,294.18,294.24,294.17,294.21,16535.0,267.7172,267.7718,267.7081,267.7445,16535.0
2019-08-22 14:20:00,294.22,294.22,294.12,294.19,18708.0,267.7536,267.7536,267.6626,267.7263,18708.0
2019-08-22 14:25:00,294.19,294.22,294.03,294.04,23512.0,267.7263,267.7536,267.5807,267.5898,23512.0
2019-08-22 14:30:00,294.08,294.14,294.01,294.05,28563.0,267.6262,267.6808,267.5625,267.5989,28563.0
2019-08-22 14:35:00,294.06,294.21,293.98,294.19,17445.0,267.608,267.7445,267.5352,267.7263,17445.0
2019-08-22 14:40:00,294.18,294.4,294.14,294.38,25045.0,267.7172,267.9174,267.6808,267.8992,25045.0
2019-08-22 14:45:00,294.44,294.65,294.44,294.46,42009.0,267.9538,268.1449,267.9538,267.972,42009.0
2019-08-22 14:50:00,294.46,294.57,294.46,294.55,23347.0,267.972,268.0721,267.972,268.0539,23347.0
2019-08-22 14:55:00,294.54,294.68,294.44,294.56,27187.0,268.0448,268.1722,267.9538,268.063,27187.0
2019-08-22 15:00:00,294.57,294.61,294.34,294.34,33292.0,268.0721,268.1085,267.8628,267.8628,33292.0
2019-08-22 15:05:00,294.35,294.43,294.3,294.31,40669.0,267.8719,267.9447,267.8264,267.8355,40669.0
2019-08-22 15:10:00,294.34,294.35,294.02,294.09,41217.0,267.8628,267.8719,267.5716,267.6353,41217.0
2019-08-22 15:15:00,294.14,294.14,293.92,294.06,22464.0,267.6808,267.6808,267.4806,267.608,22464.0
2019-08-22 15:20:00,294.08,294.19,294.04,294.18,23468.0,267.6262,267.7263,267.5898,267.7172,23468.0
2019-08-22 15:25:00,294.25,294.25,294.13,294.21,20067.0,267.7809,267.7809,267.6717,267.7445,20067.0
2019-08-22 15:30:00,294.19,294.36,294.15,294.15,34294.0,267.7263,267.881,267.6899,267.6899,34294.0
2019-08-22 15:35:00,294.18,294.39,294.17,294.34,34361.0,267.7172,267.9083,267.7081,267.8628,34361.0
2019-08-22 15:40:00,294.37,294.5,294.36,294.49,32654.0,267.8901,268.0084,267.881,267.9993,32654.0
2019-08-22 15:45:00,294.53,294.53,294.41,294.45,42397.0,268.0357,268.0357,267.9265,267.9629,42397.0
2019-08-22 15:50:00,294.47,294.96,294.47,294.96,144757.0,267.9811,268.427,267.9811,268.427,144757.0
2019-08-22 15:55:00,294.93,294.94,293.85,294.06,584632.0,268.3997,268.4088,267.4168,267.608,584632.0
2019-08-23 09:30:00,292.63,292.81,292.3,292.53,124818.0,266.3066,266.4704,266.0063,266.2156,124818.0
2019-08-23 09:35:00,292.5,292.7,292.28,292.48,76280.0,266.1883,266.3703,265.9881,266.1701,76280.0
2019-08-23 09:40:00,292.52,292.91,292.52,292.74,99076.0,266.2065,266.5614,266.2065,266.4067,99076.0
2019-08-23 09:45:00,292.77,292.77,292.03,292.07,33218.0,266.434,266.434,265.7606,265.797,33218.0
2019-08-23 09:50:00,292.04,292.31,291.81,292.26,102954.0,265.7697,266.0154,265.5604,265.9699,102954.0
2019-08-23 09:55:00,292.23,292.61,292.2,292.59,33536.0,265.9426,266.2884,265.9153,266.2702,33536.0
2019-08-23 10:00:00,292.58,293.74,292.1,293.16,166823.0,266.2611,267.3167,265.8243,266.7889,166823.0
2019-08-23 10:05:00,293.22,293.64,292.87,292.87,381936.0,266.8435,267.2257,266.525,266.525,381936.0
2019-08-23 10:10:00,292.88,293.12,292.15,293.12,42838.0,266.5341,266.7525,265.8698,266.7525,42838.0
2019-08-23 10:15:00,293.22,293.47,292.99,293.45,30480.0,266.8435,267.071,266.6342,267.0528,30480.0
2019-08-23 10:20:00,293.39,293.53,293.23,293.25,10942.0,266.9982,267.1256,266.8526,266.8708,10942.0
2019-08-23 10:25:00,293.3,293.3,292.95,293.23,26846.0,266.9163,266.9163,266.5978,266.8526,26846.0
2019-08-23 10:30:00,293.0,293.63,293.0,293.5,178541.0,266.6433,267.2166,266.6433,267.0983,178541.0
2019-08-23 10:35:00,293.52,294.26,293.42,294.16,105011.0,267.1165,267.79,267.0255,267.699,105011.0
2019-08-23 10:40:00,294.2,294.45,294.02,294.07,178482.0,267.7354,267.9629,267.5716,267.6171,178482.0
2019-08-23 10:45:00,294.04,294.14,293.57,293.6,34397.0,267.5898,267.6808,267.162,267.1893,34397.0
2019-08-23 10:50:00,293.69,294.3,293.69,294.18,31608.0,267.2712,267.8264,267.2712,267.7172,31608.0
2019-08-23 10:55:00,294.16,294.38,293.31,293.42,49605.0,267.699,267.8992,266.9254,267.0255,49605.0
2019-08-23 11:00:00,293.52,293.72,290.81,291.2,208266.0,267.1165,267.2985,264.6503,265.0052,208266.0
2019-08-23 11:05:00,291.16,291.46,289.33,289.33,162055.0,264.9688,265.2418,263.3034,263.3034,162055.0
2019-08-23 11:10:00,289.33,290.3,288.95,290.04,137987.0,263.3034,264.1862,262.9576,263.9496,137987.0
2019-08-23 11:15:00,289.96,290.77,289.81,290.56,36781.0,263.8768,264.6139,263.7403,264.4228,36781.0
2019-08-23 11:20:00,290.53,290.55,289.75,289.95,55502.0,264.3955,264.4137,263.6857,263.8677,55502.0
2019-08-23 11:25:00,289.78,290.29,289.6,289.76,104886.0,263.713,264.1771,263.5492,263.6948,104886.0
2019-08-23 11:30:00,289.82,290.01,289.31,289.48,28655.0,263.7494,263.9223,263.2852,263.44,28655.0
2019-08-23 11:35:00,289.38,289.56,288.96,289.19,28483.0,263.3489,263.5128,262.9667,263.176,28483.0
2019-08-23 11:40:00,289.06,289.26,288.84,289.23,31823.0,263.0577,263.2397,262.8575,263.2124,31823.0
2019-08-23 11:45:00,289.33,289.33,288.79,288.87,26611.0,263.3034,263.3034,262.812,262.8848,26611.0
2019-08-23 11:50:00,289.01,289.08,288.76,288.84,31797.0,263.0122,263.0759,262.7847,262.8575,31797.0
2019-08-23 11:55:00,288.88,288.94,288.31,288.35,44314.0,262.8939,262.9485,262.3752,262.4116,44314.0
2019-08-23 12:00:00,288.36,288.66,288.03,288.64,36336.0,262.4207,262.6937,262.1204,262.6755,36336.0
2019-08-23 12:05:00,288.57,288.57,288.19,288.56,12704.0,262.6118,262.6118,262.266,262.6027,12704.0
2019-08-23 12:10:00,288.57,288.96,288.3,288.93,45389.0,262.6118,262.9667,262.3661,262.9394,45389.0
2019-08-23 12:15:00,288.88,289.26,288.88,289.15,57038.0,262.8939,263.2397,262.8939,263.1396,57038.0
2019-08-23 12:20:00,289.1,289.12,288.7,288.79,21893.0,263.0941,263.1123,262.7301,262.812,21893.0
2019-08-23 12:25:00,288.76,288.84,288.46,288.51,24440.0,262.7847,262.8575,262.5117,262.5572,24440.0
2019-08-23 12:30:00,288.45,289.06,288.45,289.05,24374.0,262.5026,263.0577,262.5026,263.0486,24374.0
2019-08-23 12:35:00,289.0,289.24,289.0,289.1,30829.0,263.0031,263.2215,263.0031,263.0941,30829.0
2019-08-23 12:40:00,289.1,289.1,288.77,288.79,6407.0,263.0941,263.0941,262.7938,262.812,6407.0
2019-08-23 12:45:00,288.74,288.74,288.46,288.46,10704.0,262.7665,262.7665,262.5117,262.5117,10704.0
2019-08-23 12:50:00,288.5,288.53,288.15,288.15,13506.0,262.5481,262.5754,262.2296,262.2296,13506.0
2019-08-23 12:55:00,288.31,288.65,288.18,288.46,48197.0,262.3752,262.6846,262.2569,262.5117,48197.0
2019-08-23 13:00:00,288.44,288.44,288.04,288.25,65074.0,262.4935,262.4935,262.1295,262.3206,65074.0
2019-08-23 13:05:00,288.16,288.3,287.9,287.97,44522.0,262.2387,262.3661,262.0021,262.0658,44522.0
2019-08-23 13:10:00,287.95,288.63,287.86,288.58,110927.0,262.0476,262.6664,261.9657,262.6209,110927.0
2019-08-23 13:15:00,288.61,288.61,287.81,287.86,93631.0,262.6482,262.6482,261.9202,261.9657,93631.0
2019-08-23 13:20:00,287.84,287.87,287.54,287.56,37472.0,261.9475,261.9748,261.6745,261.6927,37472.0
2019-08-23 13:25:00,287.51,287.8,287.43,287.57,43634.0,261.6472,261.9111,261.5744,261.7018,43634.0
2019-08-23 13:30:00,287.57,287.97,287.45,287.87,71508.0,261.7018,262.0658,261.5926,261.9748,71508.0
2019-08-23 13:35:00,287.92,288.23,287.75,288.1,35870.0,262.0203,262.3024,261.8656,262.1841,35870.0
2019-08-23 13:40:00,288.11,288.11,287.76,287.94,83482.0,262.1932,262.1932,261.8747,262.0385,83482.0
2019-08-23 13:45:00,287.97,288.45,287.78,288.19,97143.0,262.0658,262.5026,261.8929,262.266,97143.0
2019-08-23 13:50:00,288.12,288.54,288.12,288.41,22328.0,262.2023,262.5845,262.2023,262.4662,22328.0
2019-08-23 13:55:00,288.38,288.38,288.13,288.22,18516.0,262.4389,262.4389,262.2114,262.2933,18516.0
2019-08-23 14:00:00,288.25,288.25,287.86,287.92,61578.0,262.3206,262.3206,261.9657,262.0203,61578.0
2019-08-23 14:05:00,287.94,288.13,287.83,287.91,72676.0,262.0385,262.2114,261.9384,262.0112,72676.0
2019-08-23 14:10:00,287.91,287.95,287.75,287.77,45724.0,262.0112,262.0476,261.8656,261.8838,45724.0
2019-08-23 14:15:00,287.77,287.94,287.69,287.77,20713.0,261.8838,262.0385,261.811,261.8838,20713.0
2019-08-23 14:20:00,287.83,287.91,287.7,287.9,11843.0,261.9384,262.0112,261.8201,262.0021,11843.0
2019-08-23 14:25:00,287.86,287.9,287.68,287.85,8391.0,261.9657,262.0021,261.8019,261.9566,8391.0
2019-08-23 14:30:00,287.87,288.15,287.87,288.07,14491.0,261.9748,262.2296,261.9748,262.1568,14491.0
2019-08-23 14:35:00,288.01,288.01,287.56,287.56,29578.0,262.1022,262.1022,261.6927,261.6927,29578.0
2019-08-23 14:40:00,287.66,287.79,287.32,287.38,44953.0,261.7837,261.902,261.4743,261.5289,44953.0
2019-08-23 14:45:00,287.35,287.45,287.02,287.16,19986.0,261.5016,261.5926,261.2012,261.3286,19986.0
2019-08-23 14:50:00,287.13,287.37,287.0,287.14,32227.0,261.3013,261.5198,261.183,261.3104,32227.0
2019-08-23 14:55:00,287.12,287.6,287.07,287.54,21815.0,261.2922,261.7291,261.2467,261.6745,21815.0
2019-08-23 15:00:00,287.54,287.56,287.3,287.56,21374.0,261.6745,261.6927,261.4561,261.6927,21374.0
2019-08-23 15:05:00,287.52,287.9,287.45,287.52,19705.0,261.6563,262.0021,261.5926,261.6563,19705.0
2019-08-23 15:10:00,287.5,287.52,286.82,287.06,57666.0,261.6381,261.6563,261.0192,261.2376,57666.0
2019-08-23 15:15:00,287.05,287.43,286.99,287.2,33730.0,261.2285,261.5744,261.1739,261.365,33730.0
2019-08-23 15:20:00,287.3,287.44,287.14,287.18,20793.0,261.4561,261.5835,261.3104,261.3468,20793.0
2019-08-23 15:25:00,287.22,287.26,286.82,286.87,28879.0,261.3832,261.4197,261.0192,261.0647,28879.0
2019-08-23 15:30:00,286.84,286.96,286.62,286.74,37920.0,261.0374,261.1466,260.8372,260.9464,37920.0
2019-08-23 15:35:00,286.72,286.74,286.47,286.64,42364.0,260.9282,260.9464,260.7007,260.8554,42364.0
2019-08-23 15:40:00,286.62,286.71,286.33,286.43,37235.0,260.8372,260.9191,260.5733,260.6643,37235.0
2019-08-23 15:45:00,286.49,286.79,286.17,286.17,56325.0,260.7189,260.9919,260.4277,260.4277,56325.0
2019-08-23 15:50:00,286.15,286.22,285.31,285.35,133291.0,260.4095,260.4732,259.6451,259.6815,133291.0
2019-08-23 15:55:00,285.27,286.58,285.1,286.43,369273.0,259.6087,260.8008,259.454,260.6643,369273.0
2019-08-26 09:30:00,288.91,289.26,288.62,289.03,163807.0,262.9212,263.2397,262.6573,263.0304,163807.0
2019-08-26 09:35:00,288.98,289.27,288.48,288.9,34520.0,262.9849,263.2488,262.5299,262.9121,34520.0
2019-08-26 09:40:00,288.83,288.88,288.38,288.38,27874.0,262.8484,262.8939,262.4389,262.4389,27874.0
2019-08-26 09:45:00,288.41,288.52,287.86,287.94,60235.0,262.4662,262.5663,261.9657,262.0385,60235.0
2019-08-26 09:50:00,287.97,288.36,287.93,288.19,16624.0,262.0658,262.4207,262.0294,262.266,16624.0
2019-08-26 09:55:00,288.19,288.52,288.15,288.48,10110.0,262.266,262.5663,262.2296,262.5299,10110.0
2019-08-26 10:00:00,288.56,288.61,288.28,288.29,11146.0,262.6027,262.6482,262.3479,262.357,11146.0
2019-08-26 10:05:00,288.28,288.3,287.78,287.78,10503.0,262.3479,262.3661,261.8929,261.8929,10503.0
2019-08-26 10:10:00,287.8,287.91,287.37,287.72,23747.0,261.9111,262.0112,261.5198,261.8383,23747.0
2019-08-26 10:15:00,287.69,287.83,287.24,287.48,40879.0,261.811,261.9384,261.4014,261.6199,40879.0
2019-08-26 10:20:00,287.44,287.68,287.39,287.56,17706.0,261.5835,261.8019,261.538,261.6927,17706.0
2019-08-26 10:25:00,287.53,287.87,287.38,287.77,51586.0,261.6654,261.9748,261.5289,261.8838,51586.0
2019-08-26 10:30:00,287.76,288.01,287.48,287.93,17973.0,261.8747,262.1022,261.6199,262.0294,17973.0
2019-08-26 10:35:00,287.9,287.94,287.63,287.8,33126.0,262.0021,262.0385,261.7564,261.9111,33126.0
2019-08-26 10:40:00,287.69,287.94,287.32,287.91,27163.0,261.811,262.0385,261.4743,262.0112,27163.0
2019-08-26 10:45:00,287.79,288.39,287.69,288.16,56570.0,261.902,262.448,261.811,262.2387,56570.0
2019-08-26 10:50:00,288.17,288.42,288.12,288.25,19879.0,262.2478,262.4753,262.2023,262.3206,19879.0
2019-08-26 10:55:00,288.2,288.2,287.87,288.08,18702.0,262.2751,262.2751,261.9748,262.1659,18702.0
2019-08-26 11:00:00,288.03,288.45,287.98,288.34,18938.0,262.1204,262.5026,262.0749,262.4025,18938.0
2019-08-26 11:05:00,288.39,288.52,288.24,288.49,44215.0,262.448,262.5663,262.3115,262.539,44215.0
2019-08-26 11:10:00,288.42,289.12,288.3,288.83,65564.0,262.4753,263.1123,262.3661,262.8484,65564.0
2019-08-26 11:15:00,288.83,289.01,288.34,288.48,30006.0,262.8484,263.0122,262.4025,262.5299,30006.0
2019-08-26 11:20:00,288.52,288.73,288.5,288.7,14474.0,262.5663,262.7574,262.5481,262.7301,14474.0
2019-08-26 11:25:00,288.72,288.85,288.51,288.66,13458.0,262.7483,262.8666,262.5572,262.6937,13458.0
2019-08-26 11:30:00,288.57,288.85,288.5,288.58,28240.0,262.6118,262.8666,262.5481,262.6209,28240.0
2019-08-26 11:35:00,288.55,288.88,288.54,288.75,30971.0,262.5936,262.8939,262.5845,262.7756,30971.0
2019-08-26 11:40:00,288.76,288.77,288.38,288.38,23282.0,262.7847,262.7938,262.4389,262.4389,23282.0
2019-08-26 11:45:00,288.39,288.47,288.15,288.44,18707.0,262.448,262.5208,262.2296,262.4935,18707.0
2019-08-26 11:50:00,288.44,288.47,288.25,288.35,11557.0,262.4935,262.5208,262.3206,262.4116,11557.0
2019-08-26 11:55:00,288.33,288.64,288.32,288.55,8922.0,262.3934,262.6755,262.3843,262.5936,8922.0
2019-08-26 12:00:00,288.54,288.65,288.45,288.57,22099.0,262.5845,262.6846,262.5026,262.6118,22099.0
2019-08-26 12:05:00,288.61,288.95,288.59,288.84,10096.0,262.6482,262.9576,262.63,262.8575,10096.0
2019-08-26 12:10:00,288.89,288.96,288.82,288.83,14519.0,262.903,262.9667,262.8393,262.8484,14519.0
2019-08-26 12:15:00,288.75,288.83,288.55,288.56,11184.0,262.7756,262.8484,262.5936,262.6027,11184.0
2019-08-26 12:20:00,288.6,289.52,288.6,289.41,28231.0,262.6391,263.4764,262.6391,263.3762,28231.0
2019-08-26 12:25:00,289.43,289.57,289.24,289.27,12594.0,263.3944,263.5219,263.2215,263.2488,12594.0
2019-08-26 12:30:00,289.31,289.35,289.14,289.15,12011.0,263.2852,263.3216,263.1305,263.1396,12011.0
2019-08-26 12:35:00,289.15,289.18,289.07,289.13,15882.0,263.1396,263.1669,263.0668,263.1214,15882.0
2019-08-26 12:40:00,289.14,289.21,289.03,289.12,10661.0,263.1305,263.1942,263.0304,263.1123,10661.0
2019-08-26 12:45:00,289.15,289.19,289.02,289.1,10378.0,263.1396,263.176,263.0213,263.0941,10378.0
2019-08-26 12:50:00,289.09,289.22,289.01,289.22,8042.0,263.085,263.2033,263.0122,263.2033,8042.0
2019-08-26 12:55:00,289.27,289.35,289.02,289.14,19982.0,263.2488,263.3216,263.0213,263.1305,19982.0
2019-08-26 13:00:00,289.17,289.36,289.15,289.36,20298.0,263.1578,263.3307,263.1396,263.3307,20298.0
2019-08-26 13:05:00,289.38,289.51,289.26,289.51,29658.0,263.3489,263.4673,263.2397,263.4673,29658.0
2019-08-26 13:10:00,289.5,289.51,289.04,289.1,14257.0,263.4582,263.4673,263.0395,263.0941,14257.0
2019-08-26 13:15:00,289.01,289.1,288.93,288.97,12693.0,263.0122,263.0941,262.9394,262.9758,12693.0
2019-08-26 13:20:00,288.97,289.03,288.9,288.97,21207.0,262.9758,263.0304,262.9121,262.9758,21207.0
2019-08-26 13:25:00,289.0,289.05,288.98,289.0,15730.0,263.0031,263.0486,262.9849,263.0031,15730.0
2019-08-26 13:30:00,289.02,289.02,288.76,288.85,11269.0,263.0213,263.0213,262.7847,262.8666,11269.0
2019-08-26 13:35:00,288.87,289.0,288.86,288.9,7338.0,262.8848,263.0031,262.8757,262.9121,7338.0
2019-08-26 13:40:00,288.86,288.92,288.81,288.83,10120.0,262.8757,262.9303,262.8302,262.8484,10120.0
2019-08-26 13:45:00,288.84,288.94,288.83,288.92,7345.0,262.8575,262.9485,262.8484,262.9303,7345.0
2019-08-26 13:50:00,288.93,288.93,288.76,288.8,17208.0,262.9394,262.9394,262.7847,262.8211,17208.0
2019-08-26 13:55:00,288.74,288.8,288.63,288.78,18269.0,262.7665,262.8211,262.6664,262.8029,18269.0
2019-08-26 14:00:00,288.78,288.84,288.26,288.37,12867.0,262.8029,262.8575,262.3297,262.4298,12867.0
2019-08-26 14:05:00,288.35,288.44,288.26,288.36,24217.0,262.4116,262.4935,262.3297,262.4207,24217.0
2019-08-26 14:10:00,288.32,288.34,288.18,288.23,27753.0,262.3843,262.4025,262.2569,262.3024,27753.0
2019-08-26 14:15:00,288.23,288.4,288.2,288.25,25134.0,262.3024,262.4571,262.2751,262.3206,25134.0
2019-08-26 14:20:00,288.16,288.36,288.14,288.21,18292.0,262.2387,262.4207,262.2205,262.2842,18292.0
2019-08-26 14:25:00,288.24,288.27,288.11,288.23,23814.0,262.3115,262.3388,262.1932,262.3024,23814.0
2019-08-26 14:30:00,288.19,288.57,288.18,288.38,32021.0,262.266,262.6118,262.2569,262.4389,32021.0
2019-08-26 14:35:00,288.34,288.54,288.28,288.51,9874.0,262.4025,262.5845,262.3479,262.5572,9874.0
2019-08-26 14:40:00,288.54,288.65,288.47,288.47,8919.0,262.5845,262.6846,262.5208,262.5208,8919.0
2019-08-26 14:45:00,288.5,288.64,288.49,288.49,5835.0,262.5481,262.6755,262.539,262.539,5835.0
2019-08-26 14:50:00,288.54,288.6,288.35,288.46,20303.0,262.5845,262.6391,262.4116,262.5117,20303.0
2019-08-26 14:55:00,288.46,288.6,288.3,288.6,20324.0,262.5117,262.6391,262.3661,262.6391,20324.0
2019-08-26 15:00:00,288.59,289.09,288.58,288.73,29179.0,262.63,263.085,262.6209,262.7574,29179.0
2019-08-26 15:05:00,288.75,288.77,288.36,288.46,20229.0,262.7756,262.7938,262.4207,262.5117,20229.0
2019-08-26 15:10:00,288.52,288.76,288.45,288.67,38424.0,262.5663,262.7847,262.5026,262.7028,38424.0
2019-08-26 15:15:00,288.74,289.0,288.61,288.88,21513.0,262.7665,263.0031,262.6482,262.8939,21513.0
2019-08-26 15:20:00,288.87,288.87,288.71,288.82,61936.0,262.8848,262.8848,262.7392,262.8393,61936.0
2019-08-26 15:25:00,288.79,288.81,288.64,288.64,14309.0,262.812,262.8302,262.6755,262.6755,14309.0
2019-08-26 15:30:00,288.67,289.0,288.67,288.74,30469.0,262.7028,263.0031,262.7028,262.7665,30469.0
2019-08-26 15:35:00,288.73,288.8,288.47,288.54,29821.0,262.7574,262.8211,262.5208,262.5845,29821.0
2019-08-26 15:40:00,288.49,288.57,288.38,288.38,15832.0,262.539,262.6118,262.4389,262.4389,15832.0
2019-08-26 15:45:00,288.38,288.59,288.35,288.44,25266.0,262.4389,262.63,262.4116,262.4935,25266.0
2019-08-26 15:50:00,288.43,289.06,288.43,289.06,124594.0,262.4844,263.0577,262.4844,263.0577,124594.0
2019-08-26 15:55:00,289.07,289.66,288.94,289.66,174347.0,263.0668,263.6038,262.9485,263.6038,174347.0
2019-08-27 09:30:00,291.21,291.29,290.9,291.1,64631.0,265.0143,265.0871,264.7322,264.9142,64631.0
2019-08-27 09:35:00,291.11,291.4,291.11,291.16,49100.0,264.9233,265.1872,264.9233,264.9688,49100.0
2019-08-27 09:40:00,291.16,291.2,290.89,290.94,15717.0,264.9688,265.0052,264.7231,264.7686,15717.0
2019-08-27 09:45:00,290.96,291.61,290.96,291.31,115686.0,264.7868,265.3783,264.7868,265.1053,115686.0
2019-08-27 09:50:00,291.34,291.34,290.7,290.98,35628.0,265.1326,265.1326,264.5502,264.805,35628.0
2019-08-27 09:55:00,290.97,291.1,290.89,291.01,48849.0,264.7959,264.9142,264.7231,264.8323,48849.0
2019-08-27 10:00:00,290.98,291.15,290.85,290.91,34602.0,264.805,264.9597,264.6867,264.7413,34602.0
2019-08-27 10:05:00,290.89,291.06,290.75,290.84,38373.0,264.7231,264.8778,264.5957,264.6776,38373.0
2019-08-27 10:10:00,290.84,290.89,290.54,290.63,21068.0,264.6776,264.7231,264.4046,264.4865,21068.0
2019-08-27 10:15:00,290.64,290.78,290.62,290.77,9910.0,264.4956,264.623,264.4774,264.6139,9910.0
2019-08-27 10:20:00,290.82,291.01,290.38,290.51,31268.0,264.6594,264.8323,264.259,264.3773,31268.0
2019-08-27 10:25:00,290.49,290.62,290.4,290.47,32347.0,264.3591,264.4774,264.2772,264.3409,32347.0
2019-08-27 10:30:00,290.38,290.69,290.38,290.64,14292.0,264.259,264.5411,264.259,264.4956,14292.0
2019-08-27 10:35:00,290.63,290.73,290.5,290.56,10790.0,264.4865,264.5775,264.3682,264.4228,10790.0
2019-08-27 10:40:00,290.57,290.69,290.43,290.68,12676.0,264.4319,264.5411,264.3045,264.532,12676.0
2019-08-27 10:45:00,290.73,290.73,290.29,290.29,22197.0,264.5775,264.5775,264.1771,264.1771,22197.0
2019-08-27 10:50:00,290.25,290.39,290.22,290.26,7289.0,264.1407,264.2681,264.1134,264.1498,7289.0
2019-08-27 10:55:00,290.27,290.35,289.97,290.0,29548.0,264.1589,264.2317,263.8859,263.9132,29548.0
2019-08-27 11:00:00,290.02,290.27,289.99,290.2,14511.0,263.9314,264.1589,263.9041,264.0952,14511.0
2019-08-27 11:05:00,290.18,290.18,289.87,289.87,24678.0,264.077,264.077,263.7949,263.7949,24678.0
2019-08-27 11:10:00,289.77,289.85,289.7,289.78,23093.0,263.7039,263.7767,263.6402,263.713,23093.0
2019-08-27 11:15:00,289.79,289.81,289.1,289.11,27514.0,263.7221,263.7403,263.0941,263.1032,27514.0
2019-08-27 11:20:00,289.01,289.39,289.0,289.29,18454.0,263.0122,263.358,263.0031,263.267,18454.0
2019-08-27 11:25:00,289.27,289.39,289.18,289.21,12056.0,263.2488,263.358,263.1669,263.1942,12056.0
2019-08-27 11:30:00,289.16,289.61,289.16,289.58,20487.0,263.1487,263.5583,263.1487,263.531,20487.0
2019-08-27 11:35:00,289.53,289.7,289.49,289.68,16786.0,263.4855,263.6402,263.4491,263.622,16786.0
2019-08-27 11:40:00,289.6,289.72,289.43,289.56,38379.0,263.5492,263.6584,263.3944,263.5128,38379.0
2019-08-27 11:45:00,289.56,289.72,289.42,289.72,16898.0,263.5128,263.6584,263.3853,263.6584,16898.0
2019-08-27 11:50:00,289.7,289.7,289.5,289.58,28978.0,263.6402,263.6402,263.4582,263.531,28978.0
2019-08-27 11:55:00,289.6,289.67,289.05,289.14,12166.0,263.5492,263.6129,263.0486,263.1305,12166.0
2019-08-27 12:00:00,289.04,289.35,288.72,288.75,26496.0,263.0395,263.3216,262.7483,262.7756,26496.0
2019-08-27 12:05:00,288.75,288.92,288.63,288.81,18561.0,262.7756,262.9303,262.6664,262.8302,18561.0
2019-08-27 12:10:00,288.86,288.97,288.73,288.84,11182.0,262.8757,262.9758,262.7574,262.8575,11182.0
2019-08-27 12:15:00,288.85,288.93,288.67,288.81,19189.0,262.8666,262.9394,262.7028,262.8302,19189.0
2019-08-27 12:20:00,288.77,288.98,288.69,288.91,11647.0,262.7938,262.9849,262.721,262.9212,11647.0
2019-08-27 12:25:00,288.93,289.04,288.87,288.94,30043.0,262.9394,263.0395,262.8848,262.9485,30043.0
2019-08-27 12:30:00,288.88,289.06,288.3,288.37,36703.0,262.8939,263.0577,262.3661,262.4298,36703.0
2019-08-27 12:35:00,288.3,288.48,288.2,288.22,24039.0,262.3661,262.5299,262.2751,262.2933,24039.0
2019-08-27 12:40:00,288.17,288.27,287.99,288.26,110089.0,262.2478,262.3388,262.084,262.3297,110089.0
2019-08-27 12:45:00,288.29,288.48,288.27,288.39,47004.0,262.357,262.5299,262.3388,262.448,47004.0
2019-08-27 12:50:00,288.38,288.39,287.77,287.91,18500.0,262.4389,262.448,261.8838,262.0112,18500.0
2019-08-27 12:55:00,287.93,288.08,287.84,287.84,30531.0,262.0294,262.1659,261.9475,261.9475,30531.0
2019-08-27 13:00:00,287.83,288.16,287.69,288.09,69353.0,261.9384,262.2387,261.811,262.175,69353.0
2019-08-27 13:05:00,288.08,288.32,287.87,288.19,21319.0,262.1659,262.3843,261.9748,262.266,21319.0
2019-08-27 13:10:00,288.17,288.22,287.99,288.02,23127.0,262.2478,262.2933,262.084,262.1113,23127.0
2019-08-27 13:15:00,288.03,288.03,287.76,288.02,14155.0,262.1204,262.1204,261.8747,262.1113,14155.0
2019-08-27 13:20:00,287.99,288.25,287.99,288.22,23111.0,262.084,262.3206,262.084,262.2933,23111.0
2019-08-27 13:25:00,288.26,288.51,288.25,288.51,23562.0,262.3297,262.5572,262.3206,262.5572,23562.0
2019-08-27 13:30:00,288.48,288.51,288.31,288.4,65151.0,262.5299,262.5572,262.3752,262.4571,65151.0
2019-08-27 13:35:00,288.43,289.31,288.43,288.96,39046.0,262.4844,263.2852,262.4844,262.9667,39046.0
2019-08-27 13:40:00,288.97,289.24,288.97,289.15,20848.0,262.9758,263.2215,262.9758,263.1396,20848.0
2019-08-27 13:45:00,289.15,289.2,289.02,289.07,13831.0,263.1396,263.1851,263.0213,263.0668,13831.0
2019-08-27 13:50:00,289.11,289.11,288.94,288.95,12945.0,263.1032,263.1032,262.9485,262.9576,12945.0
2019-08-27 13:55:00,288.93,289.12,288.87,289.11,18799.0,262.9394,263.1123,262.8848,263.1032,18799.0
2019-08-27 14:00:00,289.1,289.31,288.96,288.99,19027.0,263.0941,263.2852,262.9667,262.994,19027.0
2019-08-27 14:05:00,289.01,289.07,288.74,288.76,17483.0,263.0122,263.0668,262.7665,262.7847,17483.0
2019-08-27 14:10:00,288.79,288.85,288.46,288.53,18189.0,262.812,262.8666,262.5117,262.5754,18189.0
2019-08-27 14:15:00,288.5,288.64,288.43,288.64,24888.0,262.5481,262.6755,262.4844,262.6755,24888.0
2019-08-27 14:20:00,288.65,288.83,288.65,288.75,9812.0,262.6846,262.8484,262.6846,262.7756,9812.0
2019-08-27 14:25:00,288.77,288.78,288.54,288.66,15477.0,262.7938,262.8029,262.5845,262.6937,15477.0
2019-08-27 14:30:00,288.64,288.64,288.41,288.51,16186.0,262.6755,262.6755,262.4662,262.5572,16186.0
2019-08-27 14:35:00,288.54,288.65,288.46,288.61,40034.0,262.5845,262.6846,262.5117,262.6482,40034.0
2019-08-27 14:40:00,288.62,288.79,288.42,288.77,23753.0,262.6573,262.812,262.4753,262.7938,23753.0
2019-08-27 14:45:00,288.69,288.95,288.52,288.88,17092.0,262.721,262.9576,262.5663,262.8939,17092.0
2019-08-27 14:50:00,288.9,289.44,288.88,289.39,30701.0,262.9121,263.4035,262.8939,263.358,30701.0
2019-08-27 14:55:00,289.34,289.43,289.23,289.27,21697.0,263.3125,263.3944,263.2124,263.2488,21697.0
2019-08-27 15:00:00,289.3,289.76,289.29,289.72,103134.0,263.2761,263.6948,263.267,263.6584,103134.0
2019-08-27 15:05:00,289.74,289.84,289.51,289.51,22672.0,263.6766,263.7676,263.4673,263.4673,22672.0
2019-08-27 15:10:00,289.52,289.52,288.99,289.13,27032.0,263.4764,263.4764,262.994,263.1214,27032.0
2019-08-27 15:15:00,289.13,289.21,289.0,289.07,19778.0,263.1214,263.1942,263.0031,263.0668,19778.0
2019-08-27 15:20:00,289.03,289.03,288.72,288.86,22863.0,263.0304,263.0304,262.7483,262.8757,22863.0
2019-08-27 15:25:00,288.87,288.94,288.72,288.73,13409.0,262.8848,262.9485,262.7483,262.7574,13409.0
2019-08-27 15:30:00,288.72,288.76,288.5,288.64,23693.0,262.7483,262.7847,262.5481,262.6755,23693.0
2019-08-27 15:35:00,288.63,288.97,288.5,288.88,26874.0,262.6664,262.9758,262.5481,262.8939,26874.0
2019-08-27 15:40:00,288.89,289.15,288.85,288.87,30966.0,262.903,263.1396,262.8666,262.8848,30966.0
2019-08-27 15:45:00,288.85,289.28,288.85,289.18,44599.0,262.8666,263.2579,262.8666,263.1669,44599.0
2019-08-27 15:50:00,289.18,289.18,288.47,288.67,39985.0,263.1669,263.1669,262.5208,262.7028,39985.0
2019-08-27 15:55:00,288.62,288.97,288.46,288.51,355117.0,262.6573,262.9758,262.5117,262.5572,355117.0
2019-08-28 09:30:00,287.75,288.09,287.13,287.26,67567.0,261.8656,262.175,261.3013,261.4197,67567.0
2019-08-28 09:35:00,287.15,287.6,286.89,287.44,82751.0,261.3195,261.7291,261.0829,261.5835,82751.0
2019-08-28 09:40:00,287.39,288.01,287.16,287.9,77578.0,261.538,262.1022,261.3286,262.0021,77578.0
2019-08-28 09:45:00,287.86,288.16,287.61,288.08,102974.0,261.9657,262.2387,261.7382,262.1659,102974.0
2019-08-28 09:50:00,288.08,288.54,288.03,288.44,48315.0,262.1659,262.5845,262.1204,262.4935,48315.0
2019-08-28 09:55:00,288.45,288.82,288.42,288.78,73921.0,262.5026,262.8393,262.4753,262.8029,73921.0
2019-08-28 10:00:00,288.76,289.03,288.63,288.75,44251.0,262.7847,263.0304,262.6664,262.7756,44251.0
2019-08-28 10:05:00,288.75,289.25,288.75,289.16,58311.0,262.7756,263.2306,262.7756,263.1487,58311.0
2019-08-28 10:10:00,289.18,289.23,288.84,288.87,18447.0,263.1669,263.2124,262.8575,262.8848,18447.0
2019-08-28 10:15:00,288.82,289.0,288.62,288.67,39518.0,262.8393,263.0031,262.6573,262.7028,39518.0
2019-08-28 10:20:00,288.65,288.73,288.59,288.72,21896.0,262.6846,262.7574,262.63,262.7483,21896.0
2019-08-28 10:25:00,288.75,288.88,288.57,288.72,27959.0,262.7756,262.8939,262.6118,262.7483,27959.0
2019-08-28 10:30:00,288.73,289.19,288.72,288.88,60855.0,262.7574,263.176,262.7483,262.8939,60855.0
2019-08-28 10:35:00,288.87,289.25,288.84,289.09,49792.0,262.8848,263.2306,262.8575,263.085,49792.0
2019-08-28 10:40:00,289.1,289.81,289.08,289.62,67124.0,263.0941,263.7403,263.0759,263.5674,67124.0
2019-08-28 10:45:00,289.65,289.66,289.47,289.59,34436.0,263.5947,263.6038,263.4309,263.5401,34436.0
2019-08-28 10:50:00,289.57,289.84,289.53,289.78,10877.0,263.5219,263.7676,263.4855,263.713,10877.0
2019-08-28 10:55:00,289.79,289.8,289.56,289.58,15521.0,263.7221,263.7312,263.5128,263.531,15521.0
2019-08-28 11:00:00,289.58,289.63,289.28,289.38,20218.0,263.531,263.5765,263.2579,263.3489,20218.0
2019-08-28 11:05:00,289.38,289.48,289.22,289.38,11176.0,263.3489,263.44,263.2033,263.3489,11176.0
2019-08-28 11:10:00,289.42,289.5,289.21,289.41,75738.0,263.3853,263.4582,263.1942,263.3762,75738.0
2019-08-28 11:15:00,289.41,289.62,289.34,289.46,45002.0,263.3762,263.5674,263.3125,263.4218,45002.0
2019-08-28 11:20:00,289.48,290.12,289.45,289.89,129030.0,263.44,264.0224,263.4126,263.8131,129030.0
2019-08-28 11:25:00,289.93,290.25,289.87,290.18,32160.0,263.8495,264.1407,263.7949,264.077,32160.0
2019-08-28 11:30:00,290.23,290.31,290.02,290.02,35940.0,264.1225,264.1953,263.9314,263.9314,35940.0
2019-08-28 11:35:00,290.06,290.21,289.99,290.12,126371.0,263.9678,264.1043,263.9041,264.0224,126371.0
2019-08-28 11:40:00,290.11,290.35,290.09,290.28,49353.0,264.0133,264.2317,263.9951,264.168,49353.0
2019-08-28 11:45:00,290.29,290.43,290.2,290.26,72896.0,264.1771,264.3045,264.0952,264.1498,72896.0
2019-08-28 11:50:00,290.31,290.46,290.23,290.46,63263.0,264.1953,264.3318,264.1225,264.3318,63263.0
2019-08-28 11:55:00,290.45,290.46,290.13,290.17,21469.0,264.3227,264.3318,264.0315,264.0679,21469.0
2019-08-28 12:00:00,290.18,290.19,290.1,290.15,7335.0,264.077,264.0861,264.0042,264.0497,7335.0
2019-08-28 12:05:00,290.17,290.24,290.15,290.18,18745.0,264.0679,264.1316,264.0497,264.077,18745.0
2019-08-28 12:10:00,290.17,290.17,289.96,290.01,12764.0,264.0679,264.0679,263.8768,263.9223,12764.0
2019-08-28 12:15:00,290.03,290.35,290.02,290.35,45283.0,263.9405,264.2317,263.9314,264.2317,45283.0
2019-08-28 12:20:00,290.32,290.4,290.22,290.22,13073.0,264.2044,264.2772,264.1134,264.1134,13073.0
2019-08-28 12:25:00,290.26,290.26,290.0,290.03,9223.0,264.1498,264.1498,263.9132,263.9405,9223.0
2019-08-28 12:30:00,290.04,290.15,290.03,290.13,32909.0,263.9496,264.0497,263.9405,264.0315,32909.0
2019-08-28 12:35:00,290.13,290.15,289.87,289.88,25920.0,264.0315,264.0497,263.7949,263.804,25920.0
2019-08-28 12:40:00,289.9,289.92,289.83,289.84,23121.0,263.8222,263.8404,263.7585,263.7676,23121.0
2019-08-28 12:45:00,289.84,290.0,289.83,289.91,13500.0,263.7676,263.9132,263.7585,263.8313,13500.0
2019-08-28 12:50:00,289.93,290.24,289.85,290.24,18223.0,263.8495,264.1316,263.7767,264.1316,18223.0
2019-08-28 12:55:00,290.2,290.38,290.13,290.36,48128.0,264.0952,264.259,264.0315,264.2408,48128.0
2019-08-28 13:00:00,290.35,290.36,290.11,290.18,20171.0,264.2317,264.2408,264.0133,264.077,20171.0
2019-08-28 13:05:00,290.19,290.22,290.07,290.12,6162.0,264.0861,264.1134,263.9769,264.0224,6162.0
2019-08-28 13:10:00,290.07,290.07,289.66,289.74,37845.0,263.9769,263.9769,263.6038,263.6766,37845.0
2019-08-28 13:15:00,289.7,289.93,289.7,289.92,51388.0,263.6402,263.8495,263.6402,263.8404,51388.0
2019-08-28 13:20:00,289.92,290.07,289.92,289.99,15510.0,263.8404,263.9769,263.8404,263.9041,15510.0
2019-08-28 13:25:00,290.0,290.11,289.95,290.08,13409.0,263.9132,264.0133,263.8677,263.986,13409.0
2019-08-28 13:30:00,290.06,290.2,289.93,290.2,36226.0,263.9678,264.0952,263.8495,264.0952,36226.0
2019-08-28 13:35:00,290.19,290.32,290.17,290.27,73273.0,264.0861,264.2044,264.0679,264.1589,73273.0
2019-08-28 13:40:00,290.28,290.31,290.21,290.24,12098.0,264.168,264.1953,264.1043,264.1316,12098.0
2019-08-28 13:45:00,290.26,290.39,290.15,290.36,10773.0,264.1498,264.2681,264.0497,264.2408,10773.0
2019-08-28 13:50:00,290.34,290.34,290.1,290.22,16639.0,264.2226,264.2226,264.0042,264.1134,16639.0
2019-08-28 13:55:00,290.22,290.26,290.07,290.12,13058.0,264.1134,264.1498,263.9769,264.0224,13058.0
2019-08-28 14:00:00,290.09,290.29,290.09,290.14,12759.0,263.9951,264.1771,263.9951,264.0406,12759.0
2019-08-28 14:05:00,290.13,290.19,290.06,290.17,8353.0,264.0315,264.0861,263.9678,264.0679,8353.0
2019-08-28 14:10:00,290.18,290.23,290.05,290.05,21301.0,264.077,264.1225,263.9587,263.9587,21301.0
2019-08-28 14:15:00,290.06,290.22,290.05,290.21,20822.0,263.9678,264.1134,263.9587,264.1043,20822.0
2019-08-28 14:20:00,290.23,290.26,290.09,290.2,19365.0,264.1225,264.1498,263.9951,264.0952,19365.0
2019-08-28 14:25:00,290.2,290.25,290.16,290.22,32714.0,264.0952,264.1407,264.0588,264.1134,32714.0
2019-08-28 14:30:00,290.22,290.47,290.16,290.44,21262.0,264.1134,264.3409,264.0588,264.3136,21262.0
2019-08-28 14:35:00,290.42,290.49,290.33,290.39,36952.0,264.2954,264.3591,264.2135,264.2681,36952.0
2019-08-28 14:40:00,290.39,290.45,290.26,290.27,50650.0,264.2681,264.3227,264.1498,264.1589,50650.0
2019-08-28 14:45:00,290.28,290.65,290.27,290.59,21494.0,264.168,264.5047,264.1589,264.4501,21494.0
2019-08-28 14:50:00,290.59,290.65,290.55,290.6,91891.0,264.4501,264.5047,264.4137,264.4592,91891.0
2019-08-28 14:55:00,290.58,290.62,290.5,290.58,18042.0,264.441,264.4774,264.3682,264.441,18042.0
2019-08-28 15:00:00,290.59,290.59,290.46,290.52,35344.0,264.4501,264.4501,264.3318,264.3864,35344.0
2019-08-28 15:05:00,290.5,290.54,290.45,290.51,30801.0,264.3682,264.4046,264.3227,264.3773,30801.0
2019-08-28 15:10:00,290.51,290.59,290.37,290.46,35127.0,264.3773,264.4501,264.2499,264.3318,35127.0
2019-08-28 15:15:00,290.45,290.71,290.35,290.69,48401.0,264.3227,264.5593,264.2317,264.5411,48401.0
2019-08-28 15:20:00,290.69,290.69,290.22,290.26,71424.0,264.5411,264.5411,264.1134,264.1498,71424.0
2019-08-28 15:25:00,290.27,290.27,290.2,290.21,46993.0,264.1589,264.1589,264.0952,264.1043,46993.0
2019-08-28 15:30:00,290.16,290.2,289.94,290.07,48909.0,264.0588,264.0952,263.8586,263.9769,48909.0
2019-08-28 15:35:00,290.07,290.35,290.07,290.25,32896.0,263.9769,264.2317,263.9769,264.1407,32896.0
2019-08-28 15:40:00,290.24,290.33,290.17,290.22,65651.0,264.1316,264.2135,264.0679,264.1134,65651.0
2019-08-28 15:45:00,290.22,290.46,290.22,290.36,58314.0,264.1134,264.3318,264.1134,264.2408,58314.0
2019-08-28 15:50:00,290.38,290.49,290.21,290.41,96855.0,264.259,264.3591,264.1043,264.2863,96855.0
2019-08-28 15:55:00,290.43,290.58,290.3,290.51,133348.0,264.3045,264.441,264.1862,264.3773,133348.0
2019-08-29 09:30:00,293.41,294.13,293.31,294.01,98363.0,267.0164,267.6717,266.9254,267.5625,98363.0
2019-08-29 09:35:00,294.03,294.12,293.65,293.79,73696.0,267.5807,267.6626,267.2348,267.3622,73696.0
2019-08-29 09:40:00,293.79,293.92,293.42,293.6,48512.0,267.3622,267.4806,267.0255,267.1893,48512.0
2019-08-29 09:45:00,293.67,294.02,293.67,293.96,22803.0,267.253,267.5716,267.253,267.517,22803.0
2019-08-29 09:50:00,293.99,294.3,293.85,294.2,26655.0,267.5443,267.8264,267.4168,267.7354,26655.0
2019-08-29 09:55:00,294.19,294.19,293.91,294.01,31127.0,267.7263,267.7263,267.4715,267.5625,31127.0
2019-08-29 10:00:00,294.03,294.07,293.59,293.71,46597.0,267.5807,267.6171,267.1802,267.2894,46597.0
2019-08-29 10:05:00,293.67,293.8,293.67,293.76,24415.0,267.253,267.3713,267.253,267.3349,24415.0
2019-08-29 10:10:00,293.76,293.78,293.26,293.5,41521.0,267.3349,267.3531,266.8799,267.0983,41521.0
2019-08-29 10:15:00,293.52,293.58,293.36,293.55,14347.0,267.1165,267.1711,266.9709,267.1438,14347.0
2019-08-29 10:20:00,293.56,293.76,293.46,293.66,28480.0,267.1529,267.3349,267.0619,267.2439,28480.0
2019-08-29 10:25:00,293.6,293.73,293.59,293.72,14080.0,267.1893,267.3076,267.1802,267.2985,14080.0
2019-08-29 10:30:00,293.72,293.72,293.47,293.66,17646.0,267.2985,267.2985,267.071,267.2439,17646.0
2019-08-29 10:35:00,293.6,293.69,292.3,292.89,111276.0,267.1893,267.2712,266.0063,266.5432,111276.0
2019-08-29 10:40:00,292.9,293.33,292.84,293.15,31382.0,266.5523,266.9436,266.4977,266.7798,31382.0
2019-08-29 10:45:00,293.05,293.12,292.7,292.81,54309.0,266.6888,266.7525,266.3703,266.4704,54309.0
2019-08-29 10:50:00,292.86,293.15,292.86,293.15,13273.0,266.5159,266.7798,266.5159,266.7798,13273.0
2019-08-29 10:55:00,293.1,293.48,293.07,293.48,19027.0,266.7343,267.0801,266.707,267.0801,19027.0
2019-08-29 11:00:00,293.47,293.47,293.27,293.33,14624.0,267.071,267.071,266.889,266.9436,14624.0
2019-08-29 11:05:00,293.34,293.55,293.34,293.42,35366.0,266.9527,267.1438,266.9527,267.0255,35366.0
2019-08-29 11:10:00,293.47,293.75,293.4,293.71,17796.0,267.071,267.3258,267.0073,267.2894,17796.0
2019-08-29 11:15:00,293.7,293.74,293.57,293.72,18818.0,267.2803,267.3167,267.162,267.2985,18818.0
2019-08-29 11:20:00,293.74,293.93,293.6,293.91,10270.0,267.3167,267.4897,267.1893,267.4715,10270.0
2019-08-29 11:25:00,293.93,294.0,293.85,293.88,30409.0,267.4897,267.5534,267.4168,267.4442,30409.0
2019-08-29 11:30:00,293.89,294.11,293.86,294.09,15632.0,267.4533,267.6535,267.4259,267.6353,15632.0
2019-08-29 11:35:00,294.11,294.26,294.08,294.17,12852.0,267.6535,267.79,267.6262,267.7081,12852.0
2019-08-29 11:40:00,294.08,294.24,294.08,294.22,10929.0,267.6262,267.7718,267.6262,267.7536,10929.0
2019-08-29 11:45:00,294.23,294.39,294.22,294.37,10865.0,267.7627,267.9083,267.7536,267.8901,10865.0
2019-08-29 11:50:00,294.41,294.41,294.24,294.28,12827.0,267.9265,267.9265,267.7718,267.8082,12827.0
2019-08-29 11:55:00,294.31,294.35,294.13,294.2,26958.0,267.8355,267.8719,267.6717,267.7354,26958.0
2019-08-29 12:00:00,294.23,294.28,294.03,294.19,55962.0,267.7627,267.8082,267.5807,267.7263,55962.0
2019-08-29 12:05:00,294.24,294.25,294.15,294.16,7042.0,267.7718,267.7809,267.6899,267.699,7042.0
2019-08-29 12:10:00,294.17,294.35,294.17,294.31,20125.0,267.7081,267.8719,267.7081,267.8355,20125.0
2019-08-29 12:15:00,294.31,294.35,294.26,294.35,8762.0,267.8355,267.8719,267.79,267.8719,8762.0
2019-08-29 12:20:00,294.38,294.42,294.35,294.41,6574.0,267.8992,267.9356,267.8719,267.9265,6574.0
2019-08-29 12:25:00,294.39,294.4,294.28,294.31,9102.0,267.9083,267.9174,267.8082,267.8355,9102.0
2019-08-29 12:30:00,294.26,294.44,294.21,294.41,16796.0,267.79,267.9538,267.7445,267.9265,16796.0
2019-08-29 12:35:00,294.41,294.58,294.4,294.56,34060.0,267.9265,268.0812,267.9174,268.063,34060.0
2019-08-29 12:40:00,294.56,294.59,294.42,294.44,24892.0,268.063,268.0903,267.9356,267.9538,24892.0
2019-08-29 12:45:00,294.43,294.49,294.37,294.4,23431.0,267.9447,267.9993,267.8901,267.9174,23431.0
2019-08-29 12:50:00,294.34,294.44,294.27,294.44,16553.0,267.8628,267.9538,267.7991,267.9538,16553.0
2019-08-29 12:55:00,294.44,294.52,294.4,294.4,11194.0,267.9538,268.0266,267.9174,267.9174,11194.0
2019-08-29 13:00:00,294.42,294.52,294.4,294.52,6932.0,267.9356,268.0266,267.9174,268.0266,6932.0
2019-08-29 13:05:00,294.49,294.5,294.4,294.46,7312.0,267.9993,268.0084,267.9174,267.972,7312.0
2019-08-29 13:10:00,294.39,294.46,294.36,294.46,22062.0,267.9083,267.972,267.881,267.972,22062.0
2019-08-29 13:15:00,294.37,294.48,294.36,294.47,7449.0,267.8901,267.9902,267.881,267.9811,7449.0
2019-08-29 13:20:00,294.5,294.53,294.41,294.45,7781.0,268.0084,268.0357,267.9265,267.9629,7781.0
2019-08-29 13:25:00,294.39,294.46,294.33,294.36,22886.0,267.9083,267.972,267.8537,267.881,22886.0
2019-08-29 13:30:00,294.33,294.34,294.19,294.22,10823.0,267.8537,267.8628,267.7263,267.7536,10823.0
2019-08-29 13:35:00,294.24,294.57,294.24,294.54,11628.0,267.7718,268.0721,267.7718,268.0448,11628.0
2019-08-29 13:40:00,294.57,294.65,294.53,294.56,12237.0,268.0721,268.1449,268.0357,268.063,12237.0
2019-08-29 13:45:00,294.56,294.62,294.54,294.54,9351.0,268.063,268.1176,268.0448,268.0448,9351.0
2019-08-29 13:50:00,294.57,294.72,294.55,294.72,12076.0,268.0721,268.2086,268.0539,268.2086,12076.0
2019-08-29 13:55:00,294.74,294.74,294.55,294.62,13679.0,268.2268,268.2268,268.0539,268.1176,13679.0
2019-08-29 14:00:00,294.62,294.81,294.62,294.76,15413.0,268.1176,268.2905,268.1176,268.245,15413.0
2019-08-29 14:05:00,294.75,294.82,294.68,294.79,20829.0,268.2359,268.2996,268.1722,268.2723,20829.0
2019-08-29 14:10:00,294.79,294.84,294.76,294.82,9872.0,268.2723,268.3178,268.245,268.2996,9872.0
2019-08-29 14:15:00,294.82,294.83,294.28,294.42,384303.0,268.2996,268.3087,267.8082,267.9356,384303.0
2019-08-29 14:20:00,294.41,294.53,294.32,294.47,51850.0,267.9265,268.0357,267.8446,267.9811,51850.0
2019-08-29 14:25:00,294.48,294.63,294.45,294.57,18886.0,267.9902,268.1267,267.9629,268.0721,18886.0
2019-08-29 14:30:00,294.57,294.66,294.55,294.63,26232.0,268.0721,268.154,268.0539,268.1267,26232.0
2019-08-29 14:35:00,294.6,294.62,294.52,294.59,10460.0,268.0994,268.1176,268.0266,268.0903,10460.0
2019-08-29 14:40:00,294.59,294.66,294.47,294.5,14838.0,268.0903,268.154,267.9811,268.0084,14838.0
2019-08-29 14:45:00,294.51,294.53,294.39,294.46,22437.0,268.0175,268.0357,267.9083,267.972,22437.0
2019-08-29 14:50:00,294.47,294.49,294.31,294.37,14615.0,267.9811,267.9993,267.8355,267.8901,14615.0
2019-08-29 14:55:00,294.4,294.45,294.33,294.38,13023.0,267.9174,267.9629,267.8537,267.8992,13023.0
2019-08-29 15:00:00,294.39,294.4,294.21,294.29,36180.0,267.9083,267.9174,267.7445,267.8173,36180.0
2019-08-29 15:05:00,294.28,294.38,294.12,294.22,40666.0,267.8082,267.8992,267.6626,267.7536,40666.0
2019-08-29 15:10:00,294.22,294.33,294.21,294.29,34450.0,267.7536,267.8537,267.7445,267.8173,34450.0
2019-08-29 15:15:00,294.3,294.37,294.22,294.35,20561.0,267.8264,267.8901,267.7536,267.8719,20561.0
2019-08-29 15:20:00,294.34,294.35,294.09,294.14,33011.0,267.8628,267.8719,267.6353,267.6808,33011.0
2019-08-29 15:25:00,294.14,294.17,293.96,293.98,24832.0,267.6808,267.7081,267.517,267.5352,24832.0
2019-08-29 15:30:00,294.0,294.2,294.0,294.11,31094.0,267.5534,267.7354,267.5534,267.6535,31094.0
2019-08-29 15:35:00,294.07,294.3,294.06,294.3,45055.0,267.6171,267.8264,267.608,267.8264,45055.0
2019-08-29 15:40:00,294.29,294.3,294.21,294.22,14743.0,267.8173,267.8264,267.7445,267.7536,14743.0
2019-08-29 15:45:00,294.21,294.48,294.18,294.41,51814.0,267.7445,267.9902,267.7172,267.9265,51814.0
2019-08-29 15:50:00,294.39,294.53,294.13,294.2,161433.0,267.9083,268.0357,267.6717,267.7354,161433.0
2019-08-29 15:55:00,294.23,294.34,294.0,294.28,250506.0,267.7627,267.8628,267.5534,267.8082,250506.0
2019-08-30 09:30:00,295.96,295.96,295.64,295.78,109003.0,269.337,269.337,269.0458,269.1732,109003.0
2019-08-30 09:35:00,295.8,295.82,295.56,295.66,31203.0,269.1914,269.2096,268.973,269.064,31203.0
2019-08-30 09:40:00,295.69,295.72,295.31,295.35,29556.0,269.0913,269.1186,268.7455,268.7819,29556.0
2019-08-30 09:45:00,295.33,295.46,295.27,295.39,17240.0,268.7637,268.882,268.7091,268.8183,17240.0
2019-08-30 09:50:00,295.35,295.59,295.25,295.58,27063.0,268.7819,269.0003,268.6909,268.9912,27063.0
2019-08-30 09:55:00,295.56,295.56,295.17,295.37,22445.0,268.973,268.973,268.6181,268.8001,22445.0
2019-08-30 10:00:00,295.36,295.78,295.3,295.7,15408.0,268.791,269.1732,268.7364,269.1004,15408.0
2019-08-30 10:05:00,295.67,295.88,295.59,295.8,13982.0,269.0731,269.2642,269.0003,269.1914,13982.0
2019-08-30 10:10:00,295.83,295.83,295.37,295.37,14094.0,269.2187,269.2187,268.8001,268.8001,14094.0
2019-08-30 10:15:00,295.4,295.51,295.28,295.36,12565.0,268.8274,268.9275,268.7182,268.791,12565.0
2019-08-30 10:20:00,295.4,295.4,295.01,295.17,14127.0,268.8274,268.8274,268.4725,268.6181,14127.0
2019-08-30 10:25:00,295.16,295.26,295.01,295.16,14073.0,268.609,268.7,268.4725,268.609,14073.0
2019-08-30 10:30:00,295.18,295.41,295.13,295.25,22690.0,268.6272,268.8365,268.5817,268.6909,22690.0
2019-08-30 10:35:00,295.22,295.33,295.1,295.2,10510.0,268.6636,268.7637,268.5544,268.6454,10510.0
2019-08-30 10:40:00,295.25,295.28,295.04,295.1,12590.0,268.6909,268.7182,268.4998,268.5544,12590.0
2019-08-30 10:45:00,295.07,295.27,294.98,295.25,17863.0,268.5271,268.7091,268.4452,268.6909,17863.0
2019-08-30 10:50:00,295.25,295.25,294.89,295.01,12800.0,268.6909,268.6909,268.3633,268.4725,12800.0
2019-08-30 10:55:00,295.03,295.13,294.8,294.8,20817.0,268.4907,268.5817,268.2814,268.2814,20817.0
2019-08-30 11:00:00,294.75,294.87,294.13,294.13,84064.0,268.2359,268.3451,267.6717,267.6717,84064.0
2019-08-30 11:05:00,294.15,294.38,294.15,294.23,22977.0,267.6899,267.8992,267.6899,267.7627,22977.0
2019-08-30 11:10:00,294.2,294.34,293.58,293.76,17115.0,267.7354,267.8628,267.1711,267.3349,17115.0
2019-08-30 11:15:00,293.78,293.89,293.31,293.47,31288.0,267.3531,267.4533,266.9254,267.071,31288.0
2019-08-30 11:20:00,293.5,293.56,293.25,293.26,24780.0,267.0983,267.1529,266.8708,266.8799,24780.0
2019-08-30 11:25:00,293.27,293.55,293.12,293.47,25591.0,266.889,267.1438,266.7525,267.071,25591.0
2019-08-30 11:30:00,293.47,294.12,293.47,294.03,45242.0,267.071,267.6626,267.071,267.5807,45242.0
2019-08-30 11:35:00,294.04,294.07,293.86,293.86,14656.0,267.5898,267.6171,267.4259,267.4259,14656.0
2019-08-30 11:40:00,293.87,294.03,293.85,294.01,10476.0,267.4351,267.5807,267.4168,267.5625,10476.0
2019-08-30 11:45:00,294.05,294.31,294.02,294.28,8443.0,267.5989,267.8355,267.5716,267.8082,8443.0
2019-08-30 11:50:00,294.3,294.33,294.12,294.12,11944.0,267.8264,267.8537,267.6626,267.6626,11944.0
2019-08-30 11:55:00,294.12,294.21,293.92,294.04,6389.0,267.6626,267.7445,267.4806,267.5898,6389.0
2019-08-30 12:00:00,294.11,294.16,293.95,294.05,7871.0,267.6535,267.699,267.5079,267.5989,7871.0
2019-08-30 12:05:00,294.04,294.24,293.88,293.95,8836.0,267.5898,267.7718,267.4442,267.5079,8836.0
2019-08-30 12:10:00,293.95,294.35,293.88,294.17,19378.0,267.5079,267.8719,267.4442,267.7081,19378.0
2019-08-30 12:15:00,294.18,294.36,294.15,294.34,14769.0,267.7172,267.881,267.6899,267.8628,14769.0
2019-08-30 12:20:00,294.33,294.4,294.28,294.28,5726.0,267.8537,267.9174,267.8082,267.8082,5726.0
2019-08-30 12:25:00,294.29,294.45,294.29,294.41,10024.0,267.8173,267.9629,267.8173,267.9265,10024.0
2019-08-30 12:30:00,294.41,294.53,294.22,294.48,10830.0,267.9265,268.0357,267.7536,267.9902,10830.0
2019-08-30 12:35:00,294.5,294.5,294.4,294.42,23634.0,268.0084,268.0084,267.9174,267.9356,23634.0
2019-08-30 12:40:00,294.44,294.56,294.39,294.49,18100.0,267.9538,268.063,267.9083,267.9993,18100.0
2019-08-30 12:45:00,294.54,294.54,294.4,294.47,7424.0,268.0448,268.0448,267.9174,267.9811,7424.0
2019-08-30 12:50:00,294.47,294.57,294.3,294.57,16300.0,267.9811,268.0721,267.8264,268.0721,16300.0
2019-08-30 12:55:00,294.56,294.7,294.56,294.6,7076.0,268.063,268.1904,268.063,268.0994,7076.0
2019-08-30 13:00:00,294.56,294.65,294.39,294.4,8689.0,268.063,268.1449,267.9083,267.9174,8689.0
2019-08-30 13:05:00,294.38,294.38,294.18,294.32,13882.0,267.8992,267.8992,267.7172,267.8446,13882.0
2019-08-30 13:10:00,294.32,294.33,294.23,294.28,18958.0,267.8446,267.8537,267.7627,267.8082,18958.0
2019-08-30 13:15:00,294.22,294.22,294.09,294.17,9474.0,267.7536,267.7536,267.6353,267.7081,9474.0
2019-08-30 13:20:00,294.16,294.26,294.11,294.15,11204.0,267.699,267.79,267.6535,267.6899,11204.0
2019-08-30 13:25:00,294.16,294.33,294.16,294.17,20957.0,267.699,267.8537,267.699,267.7081,20957.0
2019-08-30 13:30:00,294.18,294.29,294.16,294.23,4080.0,267.7172,267.8173,267.699,267.7627,4080.0
2019-08-30 13:35:00,294.23,294.25,294.01,294.01,26978.0,267.7627,267.7809,267.5625,267.5625,26978.0
2019-08-30 13:40:00,294.01,294.04,293.91,293.92,16356.0,267.5625,267.5898,267.4715,267.4806,16356.0
2019-08-30 13:45:00,293.9,294.09,293.9,294.09,11039.0,267.4624,267.6353,267.4624,267.6353,11039.0
2019-08-30 13:50:00,294.11,294.12,294.04,294.05,9630.0,267.6535,267.6626,267.5898,267.5989,9630.0
2019-08-30 13:55:00,294.02,294.15,293.97,294.09,15791.0,267.5716,267.6899,267.5261,267.6353,15791.0
2019-08-30 14:00:00,294.09,294.32,294.09,294.27,23199.0,267.6353,267.8446,267.6353,267.7991,23199.0
2019-08-30 14:05:00,294.28,294.36,294.18,294.35,19613.0,267.8082,267.881,267.7172,267.8719,19613.0
2019-08-30 14:10:00,294.38,294.42,294.29,294.4,33979.0,267.8992,267.9356,267.8173,267.9174,33979.0
2019-08-30 14:15:00,294.41,294.47,294.33,294.45,13586.0,267.9265,267.9811,267.8537,267.9629,13586.0
2019-08-30 14:20:00,294.47,294.47,294.29,294.34,11128.0,267.9811,267.9811,267.8173,267.8628,11128.0
2019-08-30 14:25:00,294.35,294.4,294.32,294.38,11923.0,267.8719,267.9174,267.8446,267.8992,11923.0
2019-08-30 14:30:00,294.39,294.45,294.14,294.15,29750.0,267.9083,267.9629,267.6808,267.6899,29750.0
2019-08-30 14:35:00,294.19,294.23,294.03,294.07,20131.0,267.7263,267.7627,267.5807,267.6171,20131.0
2019-08-30 14:40:00,294.05,294.1,293.78,294.09,28946.0,267.5989,267.6444,267.3531,267.6353,28946.0
2019-08-30 14:45:00,294.1,294.1,293.77,293.84,33305.0,267.6444,267.6444,267.344,267.4077,33305.0
2019-08-30 14:50:00,293.84,293.95,293.7,293.81,34511.0,267.4077,267.5079,267.2803,267.3804,34511.0
2019-08-30 14:55:00,293.84,293.95,293.79,293.85,27776.0,267.4077,267.5079,267.3622,267.4168,27776.0
2019-08-30 15:00:00,293.85,294.01,293.54,293.73,39694.0,267.4168,267.5625,267.1347,267.3076,39694.0
2019-08-30 15:05:00,293.78,293.82,293.72,293.79,33244.0,267.3531,267.3895,267.2985,267.3622,33244.0
2019-08-30 15:10:00,293.79,293.8,293.55,293.67,38162.0,267.3622,267.3713,267.1438,267.253,38162.0
2019-08-30 15:15:00,293.7,293.76,293.39,293.45,46375.0,267.2803,267.3349,266.9982,267.0528,46375.0
2019-08-30 15:20:00,293.47,293.66,293.44,293.6,33635.0,267.071,267.2439,267.0437,267.1893,33635.0
2019-08-30 15:25:00,293.65,294.13,293.65,294.0,46398.0,267.2348,267.6717,267.2348,267.5534,46398.0
2019-08-30 15:30:00,294.03,294.25,294.0,294.15,72941.0,267.5807,267.7809,267.5534,267.6899,72941.0
2019-08-30 15:35:00,294.2,294.25,294.0,294.05,39461.0,267.7354,267.7809,267.5534,267.5989,39461.0
2019-08-30 15:40:00,294.04,294.18,293.89,293.99,48751.0,267.5898,267.7172,267.4533,267.5443,48751.0
2019-08-30 15:45:00,293.98,294.18,293.98,294.07,48226.0,267.5352,267.7172,267.5352,267.6171,48226.0
2019-08-30 15:50:00,294.04,294.33,294.04,294.23,136583.0,267.5898,267.8537,267.5898,267.7627,136583.0
2019-08-30 15:55:00,294.21,294.77,294.13,294.16,697243.0,267.7445,268.2541,267.6717,267.699,697243.0
2019-09-03 09:30:00,292.27,292.45,291.97,292.32,158559.0,265.979,266.1428,265.706,266.0245,158559.0
2019-09-03 09:35:00,292.33,292.75,292.33,292.59,63220.0,266.0336,266.4158,266.0336,266.2702,63220.0
2019-09-03 09:40:00,292.71,292.82,292.38,292.77,30519.0,266.3794,266.4795,266.0791,266.434,30519.0
2019-09-03 09:45:00,292.79,292.96,292.34,292.58,39069.0,266.4522,266.6069,266.0427,266.2611,39069.0
2019-09-03 09:50:00,292.65,293.22,292.63,293.16,27552.0,266.3248,266.8435,266.3066,266.7889,27552.0
2019-09-03 09:55:00,293.19,293.29,292.92,293.07,23553.0,266.8162,266.9072,266.5705,266.707,23553.0
2019-09-03 10:00:00,293.03,293.04,291.15,291.39,174874.0,266.6706,266.6797,264.9597,265.1781,174874.0
2019-09-03 10:05:00,291.32,291.5,290.99,291.31,53213.0,265.1144,265.2782,264.8141,265.1053,53213.0
2019-09-03 10:10:00,291.32,291.59,291.09,291.1,47554.0,265.1144,265.3601,264.9051,264.9142,47554.0
2019-09-03 10:15:00,291.11,291.61,290.95,291.5,38401.0,264.9233,265.3783,264.7777,265.2782,38401.0
2019-09-03 10:20:00,291.57,291.65,291.44,291.49,15048.0,265.3419,265.4147,265.2236,265.2691,15048.0
2019-09-03 10:25:00,291.49,291.92,291.12,291.92,20348.0,265.2691,265.6605,264.9324,265.6605,20348.0
2019-09-03 10:30:00,291.92,291.93,291.46,291.64,15328.0,265.6605,265.6696,265.2418,265.4056,15328.0
2019-09-03 10:35:00,291.61,291.84,291.49,291.77,29665.0,265.3783,265.5877,265.2691,265.524,29665.0
2019-09-03 10:40:00,291.76,292.64,291.7,292.12,59071.0,265.5149,266.3157,265.4603,265.8425,59071.0
2019-09-03 10:45:00,292.12,292.32,291.9,292.26,23807.0,265.8425,266.0245,265.6423,265.9699,23807.0
2019-09-03 10:50:00,292.21,292.49,292.11,292.39,15376.0,265.9244,266.1792,265.8334,266.0882,15376.0
2019-09-03 10:55:00,292.43,292.66,292.33,292.53,344577.0,266.1246,266.3339,266.0336,266.2156,344577.0
2019-09-03 11:00:00,292.53,292.53,292.2,292.21,19090.0,266.2156,266.2156,265.9153,265.9244,19090.0
2019-09-03 11:05:00,292.2,292.42,292.07,292.19,16253.0,265.9153,266.1155,265.797,265.9062,16253.0
2019-09-03 11:10:00,292.2,292.2,291.55,291.6,24615.0,265.9153,265.9153,265.3237,265.3692,24615.0
2019-09-03 11:15:00,291.52,291.85,291.46,291.84,12971.0,265.2964,265.5968,265.2418,265.5877,12971.0
2019-09-03 11:20:00,291.81,292.04,291.77,292.01,16901.0,265.5604,265.7697,265.524,265.7424,16901.0
2019-09-03 11:25:00,292.04,292.26,291.87,292.11,30554.0,265.7697,265.9699,265.615,265.8334,30554.0
2019-09-03 11:30:00,292.08,292.43,291.82,292.22,26655.0,265.8061,266.1246,265.5695,265.9335,26655.0
2019-09-03 11:35:00,292.22,292.39,292.17,292.34,18484.0,265.9335,266.0882,265.888,266.0427,18484.0
2019-09-03 11:40:00,292.35,292.4,292.22,292.29,17295.0,266.0518,266.0973,265.9335,265.9972,17295.0
2019-09-03 11:45:00,292.34,292.75,292.16,292.69,20021.0,266.0427,266.4158,265.8789,266.3612,20021.0
2019-09-03 11:50:00,292.67,292.68,292.51,292.56,13958.0,266.343,266.3521,266.1974,266.2429,13958.0
2019-09-03 11:55:00,292.54,292.56,292.28,292.31,13847.0,266.2247,266.2429,265.9881,266.0154,13847.0
2019-09-03 12:00:00,292.26,292.51,292.22,292.43,11063.0,265.9699,266.1974,265.9335,266.1246,11063.0
2019-09-03 12:05:00,292.41,292.43,292.02,292.1,17489.0,266.1064,266.1246,265.7515,265.8243,17489.0
2019-09-03 12:10:00,292.07,292.25,292.05,292.25,12860.0,265.797,265.9608,265.7788,265.9608,12860.0
2019-09-03 12:15:00,292.27,292.42,292.15,292.35,13639.0,265.979,266.1155,265.8698,266.0518,13639.0
2019-09-03 12:20:00,292.37,292.45,292.12,292.2,32055.0,266.07,266.1428,265.8425,265.9153,32055.0
2019-09-03 12:25:00,292.19,292.27,292.08,292.21,12920.0,265.9062,265.979,265.8061,265.9244,12920.0
2019-09-03 12:30:00,292.19,292.19,291.93,292.0,19440.0,265.9062,265.9062,265.6696,265.7333,19440.0
2019-09-03 12:35:00,292.01,292.27,291.93,292.22,14973.0,265.7424,265.979,265.6696,265.9335,14973.0
2019-09-03 12:40:00,292.22,292.28,292.16,292.21,15998.0,265.9335,265.9881,265.8789,265.9244,15998.0
2019-09-03 12:45:00,292.16,292.49,292.11,292.41,12349.0,265.8789,266.1792,265.8334,266.1064,12349.0
2019-09-03 12:50:00,292.4,292.4,291.9,291.95,16494.0,266.0973,266.0973,265.6423,265.6878,16494.0
2019-09-03 12:55:00,291.92,292.06,291.92,291.96,14330.0,265.6605,265.7879,265.6605,265.6969,14330.0
2019-09-03 13:00:00,291.97,292.23,291.93,291.99,18623.0,265.706,265.9426,265.6696,265.7242,18623.0
2019-09-03 13:05:00,291.94,292.04,291.75,291.98,16240.0,265.6787,265.7697,265.5058,265.7151,16240.0
2019-09-03 13:10:00,291.97,292.1,291.87,292.07,12552.0,265.706,265.8243,265.615,265.797,12552.0
2019-09-03 13:15:00,292.07,292.1,291.94,292.0,14079.0,265.797,265.8243,265.6787,265.7333,14079.0
2019-09-03 13:20:00,291.99,291.99,291.7,291.82,17756.0,265.7242,265.7242,265.4603,265.5695,17756.0
2019-09-03 13:25:00,291.83,291.94,291.8,291.91,21022.0,265.5786,265.6787,265.5513,265.6514,21022.0
2019-09-03 13:30:00,291.88,291.93,291.63,291.67,16320.0,265.6241,265.6696,265.3965,265.433,16320.0
2019-09-03 13:35:00,291.66,291.68,291.54,291.65,13888.0,265.4238,265.4421,265.3146,265.4147,13888.0
2019-09-03 13:40:00,291.66,291.71,291.42,291.51,14262.0,265.4238,265.4694,265.2054,265.2873,14262.0
2019-09-03 13:45:00,291.6,291.61,291.42,291.59,14576.0,265.3692,265.3783,265.2054,265.3601,14576.0
2019-09-03 13:50:00,291.58,291.6,291.29,291.36,13848.0,265.351,265.3692,265.0871,265.1508,13848.0
2019-09-03 13:55:00,291.38,291.54,291.38,291.47,13923.0,265.169,265.3146,265.169,265.2509,13923.0
2019-09-03 14:00:00,291.45,291.74,291.42,291.65,16555.0,265.2327,265.4967,265.2054,265.4147,16555.0
2019-09-03 14:05:00,291.66,291.68,291.56,291.65,24986.0,265.4238,265.4421,265.3328,265.4147,24986.0
2019-09-03 14:10:00,291.65,291.8,291.61,291.71,21569.0,265.4147,265.5513,265.3783,265.4694,21569.0
2019-09-03 14:15:00,291.68,291.78,291.52,291.53,48362.0,265.4421,265.5331,265.2964,265.3055,48362.0
2019-09-03 14:20:00,291.56,291.75,291.46,291.46,14925.0,265.3328,265.5058,265.2418,265.2418,14925.0
2019-09-03 14:25:00,291.47,291.73,291.47,291.69,15471.0,265.2509,265.4876,265.2509,265.4512,15471.0
2019-09-03 14:30:00,291.68,291.8,291.6,291.61,14204.0,265.4421,265.5513,265.3692,265.3783,14204.0
2019-09-03 14:35:00,291.63,291.8,291.56,291.76,21991.0,265.3965,265.5513,265.3328,265.5149,21991.0
2019-09-03 14:40:00,291.74,291.81,291.68,291.8,36302.0,265.4967,265.5604,265.4421,265.5513,36302.0
2019-09-03 14:45:00,291.77,291.8,291.63,291.78,40874.0,265.524,265.5513,265.3965,265.5331,40874.0
2019-09-03 14:50:00,291.79,291.97,291.69,291.82,40581.0,265.5422,265.706,265.4512,265.5695,40581.0
2019-09-03 14:55:00,291.85,291.89,291.74,291.85,35240.0,265.5968,265.6332,265.4967,265.5968,35240.0
2019-09-03 15:00:00,291.87,291.92,291.66,291.71,48804.0,265.615,265.6605,265.4238,265.4694,48804.0
2019-09-03 15:05:00,291.7,291.85,291.69,291.84,33250.0,265.4603,265.5968,265.4512,265.5877,33250.0
2019-09-03 15:10:00,291.84,291.93,291.78,291.85,41378.0,265.5877,265.6696,265.5331,265.5968,41378.0
2019-09-03 15:15:00,291.85,292.11,291.8,292.07,81742.0,265.5968,265.8334,265.5513,265.797,81742.0
2019-09-03 15:20:00,292.09,292.29,292.09,292.21,44489.0,265.8152,265.9972,265.8152,265.9244,44489.0
2019-09-03 15:25:00,292.21,292.25,292.07,292.14,73803.0,265.9244,265.9608,265.797,265.8607,73803.0
2019-09-03 15:30:00,292.16,292.36,292.05,292.25,44328.0,265.8789,266.0609,265.7788,265.9608,44328.0
2019-09-03 15:35:00,292.27,292.36,292.21,292.33,40176.0,265.979,266.0609,265.9244,266.0336,40176.0
2019-09-03 15:40:00,292.34,292.38,292.16,292.22,45743.0,266.0427,266.0791,265.8789,265.9335,45743.0
2019-09-03 15:45:00,292.26,292.63,292.25,292.37,46289.0,265.9699,266.3066,265.9608,266.07,46289.0
2019-09-03 15:50:00,292.39,292.73,292.39,292.68,71752.0,266.0882,266.3976,266.0882,266.3521,71752.0
2019-09-03 15:55:00,292.65,292.65,292.35,292.51,109392.0,266.3248,266.3248,266.0518,266.1974,109392.0
2019-09-04 09:30:00,294.86,294.99,294.72,294.8,244491.0,268.336,268.4543,268.2086,268.2814,244491.0
2019-09-04 09:35:00,294.87,294.96,294.62,294.72,21824.0,268.3451,268.427,268.1176,268.2086,21824.0
2019-09-04 09:40:00,294.74,295.01,294.53,294.73,357833.0,268.2268,268.4725,268.0357,268.2177,357833.0
2019-09-04 09:45:00,294.82,295.1,294.63,294.64,34592.0,268.2996,268.5544,268.1267,268.1358,34592.0
2019-09-04 09:50:00,294.68,294.77,294.56,294.68,23801.0,268.1722,268.2541,268.063,268.1722,23801.0
2019-09-04 09:55:00,294.7,294.7,294.55,294.66,13733.0,268.1904,268.1904,268.0539,268.154,13733.0
2019-09-04 10:00:00,294.65,294.86,294.54,294.63,12765.0,268.1449,268.336,268.0448,268.1267,12765.0
2019-09-04 10:05:00,294.7,294.76,294.45,294.46,16139.0,268.1904,268.245,267.9629,267.972,16139.0
2019-09-04 10:10:00,294.46,294.49,294.06,294.12,349328.0,267.972,267.9993,267.608,267.6626,349328.0
2019-09-04 10:15:00,294.09,294.33,294.05,294.32,25472.0,267.6353,267.8537,267.5989,267.8446,25472.0
2019-09-04 10:20:00,294.32,294.43,294.27,294.28,19566.0,267.8446,267.9447,267.7991,267.8082,19566.0
2019-09-04 10:25:00,294.23,294.43,294.14,294.4,30032.0,267.7627,267.9447,267.6808,267.9174,30032.0
2019-09-04 10:30:00,294.37,294.54,294.33,294.51,18097.0,267.8901,268.0448,267.8537,268.0175,18097.0
2019-09-04 10:35:00,294.49,294.49,294.31,294.35,12037.0,267.9993,267.9993,267.8355,267.8719,12037.0
2019-09-04 10:40:00,294.34,294.34,294.24,294.27,21901.0,267.8628,267.8628,267.7718,267.7991,21901.0
2019-09-04 10:45:00,294.27,294.38,294.19,294.35,15303.0,267.7991,267.8992,267.7263,267.8719,15303.0
2019-09-04 10:50:00,294.38,294.6,294.38,294.5,80960.0,267.8992,268.0994,267.8992,268.0084,80960.0
2019-09-04 10:55:00,294.46,294.58,294.36,294.54,12825.0,267.972,268.0812,267.881,268.0448,12825.0
2019-09-04 11:00:00,294.62,294.64,294.53,294.55,11710.0,268.1176,268.1358,268.0357,268.0539,11710.0
2019-09-04 11:05:00,294.51,294.61,294.46,294.59,3833.0,268.0175,268.1085,267.972,268.0903,3833.0
2019-09-04 11:10:00,294.58,294.65,294.4,294.41,6657.0,268.0812,268.1449,267.9174,267.9265,6657.0
2019-09-04 11:15:00,294.44,294.64,294.39,294.64,5209.0,267.9538,268.1358,267.9083,268.1358,5209.0
2019-09-04 11:20:00,294.65,294.77,294.61,294.7,3531.0,268.1449,268.2541,268.1085,268.1904,3531.0
2019-09-04 11:25:00,294.67,294.97,294.65,294.93,12092.0,268.1631,268.4361,268.1449,268.3997,12092.0
2019-09-04 11:30:00,294.93,295.05,294.88,295.04,11898.0,268.3997,268.5089,268.3542,268.4998,11898.0
2019-09-04 11:35:00,295.06,295.12,294.99,295.07,11808.0,268.518,268.5726,268.4543,268.5271,11808.0
2019-09-04 11:40:00,295.04,295.22,295.03,295.22,36990.0,268.4998,268.6636,268.4907,268.6636,36990.0
2019-09-04 11:45:00,295.2,295.24,295.09,295.16,11484.0,268.6454,268.6818,268.5453,268.609,11484.0
2019-09-04 11:50:00,295.19,295.19,295.06,295.15,19501.0,268.6363,268.6363,268.518,268.5999,19501.0
2019-09-04 11:55:00,295.15,295.2,295.11,295.13,2342.0,268.5999,268.6454,268.5635,268.5817,2342.0
2019-09-04 12:00:00,295.14,295.23,295.14,295.2,10935.0,268.5908,268.6727,268.5908,268.6454,10935.0
2019-09-04 12:05:00,295.21,295.24,295.11,295.14,7579.0,268.6545,268.6818,268.5635,268.5908,7579.0
2019-09-04 12:10:00,295.13,295.21,295.08,295.19,5207.0,268.5817,268.6545,268.5362,268.6363,5207.0
2019-09-04 12:15:00,295.17,295.17,294.93,295.01,13725.0,268.6181,268.6181,268.3997,268.4725,13725.0
2019-09-04 12:20:00,294.98,295.04,294.98,295.0,4226.0,268.4452,268.4998,268.4452,268.4634,4226.0
2019-09-04 12:25:00,294.98,295.02,294.97,294.98,7370.0,268.4452,268.4816,268.4361,268.4452,7370.0
2019-09-04 12:30:00,295.0,295.05,294.94,294.96,13225.0,268.4634,268.5089,268.4088,268.427,13225.0
2019-09-04 12:35:00,295.03,295.1,294.99,295.06,12064.0,268.4907,268.5544,268.4543,268.518,12064.0
2019-09-04 12:40:00,295.0,295.1,295.0,295.06,13135.0,268.4634,268.5544,268.4634,268.518,13135.0
2019-09-04 12:45:00,295.05,295.31,295.04,295.29,19731.0,268.5089,268.7455,268.4998,268.7273,19731.0
2019-09-04 12:50:00,295.24,295.26,295.14,295.19,23926.0,268.6818,268.7,268.5908,268.6363,23926.0
2019-09-04 12:55:00,295.2,295.26,295.19,295.25,4367.0,268.6454,268.7,268.6363,268.6909,4367.0
2019-09-04 13:00:00,295.22,295.31,295.22,295.23,6178.0,268.6636,268.7455,268.6636,268.6727,6178.0
2019-09-04 13:05:00,295.25,295.3,295.21,295.25,4855.0,268.6909,268.7364,268.6545,268.6909,4855.0
2019-09-04 13:10:00,295.28,295.28,295.11,295.15,6440.0,268.7182,268.7182,268.5635,268.5999,6440.0
2019-09-04 13:15:00,295.16,295.16,295.06,295.12,7202.0,268.609,268.609,268.518,268.5726,7202.0
2019-09-04 13:20:00,295.12,295.16,295.1,295.16,6786.0,268.5726,268.609,268.5544,268.609,6786.0
2019-09-04 13:25:00,295.15,295.26,295.13,295.25,8511.0,268.5999,268.7,268.5817,268.6909,8511.0
2019-09-04 13:30:00,295.26,295.3,295.23,295.23,8065.0,268.7,268.7364,268.6727,268.6727,8065.0
2019-09-04 13:35:00,295.21,295.22,295.05,295.05,17362.0,268.6545,268.6636,268.5089,268.5089,17362.0
2019-09-04 13:40:00,295.07,295.09,294.99,295.01,5520.0,268.5271,268.5453,268.4543,268.4725,5520.0
2019-09-04 13:45:00,295.01,295.05,294.86,294.96,34547.0,268.4725,268.5089,268.336,268.427,34547.0
2019-09-04 13:50:00,294.97,294.97,294.85,294.87,9510.0,268.4361,268.4361,268.3269,268.3451,9510.0
2019-09-04 13:55:00,294.88,294.97,294.86,294.94,9440.0,268.3542,268.4361,268.336,268.4088,9440.0
2019-09-04 14:00:00,294.91,295.06,294.83,295.04,23977.0,268.3815,268.518,268.3087,268.4998,23977.0
2019-09-04 14:05:00,295.05,295.05,294.92,294.95,9855.0,268.5089,268.5089,268.3906,268.4179,9855.0
2019-09-04 14:10:00,294.95,294.96,294.78,294.87,26829.0,268.4179,268.427,268.2632,268.3451,26829.0
2019-09-04 14:15:00,294.86,294.97,294.81,294.95,22736.0,268.336,268.4361,268.2905,268.4179,22736.0
2019-09-04 14:20:00,294.96,295.01,294.92,294.98,13110.0,268.427,268.4725,268.3906,268.4452,13110.0
2019-09-04 14:25:00,295.01,295.13,295.0,295.12,12873.0,268.4725,268.5817,268.4634,268.5726,12873.0
2019-09-04 14:30:00,295.09,295.25,295.08,295.22,23886.0,268.5453,268.6909,268.5362,268.6636,23886.0
2019-09-04 14:35:00,295.23,295.27,295.18,295.22,14280.0,268.6727,268.7091,268.6272,268.6636,14280.0
2019-09-04 14:40:00,295.22,295.31,295.2,295.28,14188.0,268.6636,268.7455,268.6454,268.7182,14188.0
2019-09-04 14:45:00,295.27,295.4,295.26,295.35,23442.0,268.7091,268.8274,268.7,268.7819,23442.0
2019-09-04 14:50:00,295.34,295.38,295.23,295.33,24396.0,268.7728,268.8092,268.6727,268.7637,24396.0
2019-09-04 14:55:00,295.34,295.35,295.24,295.3,15693.0,268.7728,268.7819,268.6818,268.7364,15693.0
2019-09-04 15:00:00,295.3,295.44,295.3,295.41,10916.0,268.7364,268.8638,268.7364,268.8365,10916.0
2019-09-04 15:05:00,295.4,295.42,295.35,295.4,24604.0,268.8274,268.8456,268.7819,268.8274,24604.0
2019-09-04 15:10:00,295.42,295.59,295.39,295.57,32855.0,268.8456,269.0003,268.8183,268.9821,32855.0
2019-09-04 15:15:00,295.6,295.6,295.36,295.38,24865.0,269.0094,269.0094,268.791,268.8092,24865.0
2019-09-04 15:20:00,295.38,295.46,295.35,295.41,28424.0,268.8092,268.882,268.7819,268.8365,28424.0
2019-09-04 15:25:00,295.45,295.5,295.37,295.46,18212.0,268.8729,268.9184,268.8001,268.882,18212.0
2019-09-04 15:30:00,295.48,295.71,295.47,295.63,16886.0,268.9002,269.1095,268.8911,269.0367,16886.0
2019-09-04 15:35:00,295.64,295.69,295.56,295.62,16840.0,269.0458,269.0913,268.973,269.0276,16840.0
2019-09-04 15:40:00,295.64,295.71,295.58,295.62,20810.0,269.0458,269.1095,268.9912,269.0276,20810.0
2019-09-04 15:45:00,295.6,295.7,295.55,295.7,33833.0,269.0094,269.1004,268.9639,269.1004,33833.0
2019-09-04 15:50:00,295.7,295.77,295.62,295.7,53007.0,269.1004,269.1641,269.0276,269.1004,53007.0
2019-09-04 15:55:00,295.7,295.75,295.58,295.72,122016.0,269.1004,269.1459,268.9912,269.1186,122016.0
2019-09-05 09:30:00,298.54,298.75,298.4,298.59,623724.0,271.685,271.8761,271.5576,271.7305,623724.0
2019-09-05 09:35:00,298.56,298.86,298.55,298.79,45341.0,271.7032,271.9762,271.6941,271.9125,45341.0
2019-09-05 09:40:00,298.81,298.87,298.66,298.8,18761.0,271.9307,271.9853,271.7942,271.9216,18761.0
2019-09-05 09:45:00,298.83,299.38,298.83,299.15,78195.0,271.9489,272.4494,271.9489,272.2401,78195.0
2019-09-05 09:50:00,299.18,299.47,299.15,299.31,22689.0,272.2674,272.5313,272.2401,272.3857,22689.0
2019-09-05 09:55:00,299.35,299.5,299.24,299.31,28073.0,272.4221,272.5586,272.322,272.3857,28073.0
2019-09-05 10:00:00,299.32,299.82,299.32,299.68,108706.0,272.3948,272.8498,272.3948,272.7224,108706.0
2019-09-05 10:05:00,299.67,299.86,299.53,299.82,33401.0,272.7133,272.8862,272.5859,272.8498,33401.0
2019-09-05 10:10:00,299.86,300.07,299.77,300.05,75182.0,272.8862,273.0773,272.8043,273.0591,75182.0
2019-09-05 10:15:00,300.08,300.6,300.08,300.58,54401.0,273.0864,273.5597,273.0864,273.5415,54401.0
2019-09-05 10:20:00,300.56,300.56,300.13,300.14,109467.0,273.5233,273.5233,273.1319,273.141,109467.0
2019-09-05 10:25:00,300.14,300.2,299.82,299.96,299605.0,273.141,273.1956,272.8498,272.9772,299605.0
2019-09-05 10:30:00,299.96,300.12,299.86,300.11,17285.0,272.9772,273.1228,272.8862,273.1137,17285.0
2019-09-05 10:35:00,300.15,300.26,300.03,300.08,46108.0,273.1501,273.2502,273.0409,273.0864,46108.0
2019-09-05 10:40:00,300.06,300.2,300.02,300.09,79117.0,273.0682,273.1956,273.0318,273.0955,79117.0
2019-09-05 10:45:00,300.14,300.14,299.79,299.83,39418.0,273.141,273.141,272.8225,272.8589,39418.0
2019-09-05 10:50:00,299.81,299.98,299.81,299.91,4380.0,272.8407,272.9954,272.8407,272.9317,4380.0
2019-09-05 10:55:00,299.94,299.94,299.67,299.8,12284.0,272.959,272.959,272.7133,272.8316,12284.0
2019-09-05 11:00:00,299.88,300.12,299.63,299.86,12516.0,272.9044,273.1228,272.6769,272.8862,12516.0
2019-09-05 11:05:00,299.91,300.02,299.82,299.84,8637.0,272.9317,273.0318,272.8498,272.868,8637.0
2019-09-05 11:10:00,299.91,299.94,299.84,299.88,7476.0,272.9317,272.959,272.868,272.9044,7476.0
2019-09-05 11:15:00,299.83,299.83,299.55,299.59,7176.0,272.8589,272.8589,272.6041,272.6405,7176.0
2019-09-05 11:20:00,299.57,299.66,299.5,299.66,19697.0,272.6223,272.7042,272.5586,272.7042,19697.0
2019-09-05 11:25:00,299.65,299.81,299.61,299.81,19445.0,272.6951,272.8407,272.6587,272.8407,19445.0
2019-09-05 11:30:00,299.75,299.92,299.68,299.92,19013.0,272.7861,272.9408,272.7224,272.9408,19013.0
2019-09-05 11:35:00,299.92,300.06,299.87,299.94,21940.0,272.9408,273.0682,272.8953,272.959,21940.0
2019-09-05 11:40:00,299.96,300.0,299.87,299.89,25809.0,272.9772,273.0136,272.8953,272.9135,25809.0
2019-09-05 11:45:00,299.88,299.89,299.67,299.81,23837.0,272.9044,272.9135,272.7133,272.8407,23837.0
2019-09-05 11:50:00,299.79,299.81,299.69,299.76,32380.0,272.8225,272.8407,272.7315,272.7952,32380.0
2019-09-05 11:55:00,299.76,299.77,299.65,299.67,21309.0,272.7952,272.8043,272.6951,272.7133,21309.0
2019-09-05 12:00:00,299.63,299.71,299.58,299.61,5397.0,272.6769,272.7497,272.6314,272.6587,5397.0
2019-09-05 12:05:00,299.61,299.71,299.5,299.67,9424.0,272.6587,272.7497,272.5586,272.7133,9424.0
2019-09-05 12:10:00,299.65,299.86,299.64,299.8,13211.0,272.6951,272.8862,272.686,272.8316,13211.0
2019-09-05 12:15:00,299.81,299.89,299.7,299.71,4263.0,272.8407,272.9135,272.7406,272.7497,4263.0
2019-09-05 12:20:00,299.69,299.72,299.39,299.47,34582.0,272.7315,272.7588,272.4585,272.5313,34582.0
2019-09-05 12:25:00,299.45,299.54,299.45,299.48,3957.0,272.5131,272.595,272.5131,272.5404,3957.0
2019-09-05 12:30:00,299.46,299.55,299.41,299.55,4509.0,272.5222,272.6041,272.4767,272.6041,4509.0
2019-09-05 12:35:00,299.54,299.6,299.48,299.54,11572.0,272.595,272.6496,272.5404,272.595,11572.0
2019-09-05 12:40:00,299.53,299.6,299.53,299.6,15092.0,272.5859,272.6496,272.5859,272.6496,15092.0
2019-09-05 12:45:00,299.61,299.67,299.49,299.53,8084.0,272.6587,272.7133,272.5495,272.5859,8084.0
2019-09-05 12:50:00,299.57,299.59,299.51,299.54,6979.0,272.6223,272.6405,272.5677,272.595,6979.0
2019-09-05 12:55:00,299.55,299.58,299.53,299.56,6932.0,272.6041,272.6314,272.5859,272.6132,6932.0
2019-09-05 13:00:00,299.61,299.76,299.36,299.39,19583.0,272.6587,272.7952,272.4312,272.4585,19583.0
2019-09-05 13:05:00,299.46,299.46,299.18,299.34,24074.0,272.5222,272.5222,272.2674,272.413,24074.0
2019-09-05 13:10:00,299.37,299.46,299.35,299.45,4139.0,272.4403,272.5222,272.4221,272.5131,4139.0
2019-09-05 13:15:00,299.43,299.44,299.38,299.39,4554.0,272.4949,272.504,272.4494,272.4585,4554.0
2019-09-05 13:20:00,299.46,299.51,299.45,299.51,4689.0,272.5222,272.5677,272.5131,272.5677,4689.0
2019-09-05 13:25:00,299.52,299.68,299.49,299.6,11873.0,272.5768,272.7224,272.5495,272.6496,11873.0
2019-09-05 13:30:00,299.59,299.64,299.45,299.48,32357.0,272.6405,272.686,272.5131,272.5404,32357.0
2019-09-05 13:35:00,299.47,299.54,299.4,299.5,6916.0,272.5313,272.595,272.4676,272.5586,6916.0
2019-09-05 13:40:00,299.5,299.5,299.38,299.4,6489.0,272.5586,272.5586,272.4494,272.4676,6489.0
2019-09-05 13:45:00,299.44,299.54,299.4,299.44,6035.0,272.504,272.595,272.4676,272.504,6035.0
2019-09-05 13:50:00,299.45,299.57,299.44,299.51,7584.0,272.5131,272.6223,272.504,272.5677,7584.0
2019-09-05 13:55:00,299.5,299.54,299.47,299.47,6351.0,272.5586,272.595,272.5313,272.5313,6351.0
2019-09-05 14:00:00,299.48,299.52,299.33,299.48,10586.0,272.5404,272.5768,272.4039,272.5404,10586.0
2019-09-05 14:05:00,299.48,299.51,299.42,299.5,10073.0,272.5404,272.5677,272.4858,272.5586,10073.0
2019-09-05 14:10:00,299.51,299.69,299.49,299.63,28529.0,272.5677,272.7315,272.5495,272.6769,28529.0
2019-09-05 14:15:00,299.64,299.68,299.6,299.63,8420.0,272.686,272.7224,272.6496,272.6769,8420.0
2019-09-05 14:20:00,299.61,299.61,299.29,299.34,33880.0,272.6587,272.6587,272.3675,272.413,33880.0
2019-09-05 14:25:00,299.43,299.5,299.42,299.49,4355.0,272.4949,272.5586,272.4858,272.5495,4355.0
2019-09-05 14:30:00,299.47,299.49,299.4,299.44,7557.0,272.5313,272.5495,272.4676,272.504,7557.0
2019-09-05 14:35:00,299.43,299.53,299.39,299.47,8871.0,272.4949,272.5859,272.4585,272.5313,8871.0
2019-09-05 14:40:00,299.45,299.59,299.44,299.57,9078.0,272.5131,272.6405,272.504,272.6223,9078.0
2019-09-05 14:45:00,299.57,299.67,299.56,299.67,5711.0,272.6223,272.7133,272.6132,272.7133,5711.0
2019-09-05 14:50:00,299.64,299.75,299.56,299.63,9696.0,272.686,272.7861,272.6132,272.6769,9696.0
2019-09-05 14:55:00,299.61,299.74,299.57,299.72,8679.0,272.6587,272.777,272.6223,272.7588,8679.0
2019-09-05 15:00:00,299.75,300.04,299.72,299.75,84004.0,272.7861,273.05,272.7588,272.7861,84004.0
2019-09-05 15:05:00,299.78,299.85,299.72,299.74,7536.0,272.8134,272.8771,272.7588,272.777,7536.0
2019-09-05 15:10:00,299.77,299.88,299.75,299.85,14223.0,272.8043,272.9044,272.7861,272.8771,14223.0
2019-09-05 15:15:00,299.86,299.94,299.84,299.94,8123.0,272.8862,272.959,272.868,272.959,8123.0
2019-09-05 15:20:00,299.92,299.98,299.84,299.88,8929.0,272.9408,272.9954,272.868,272.9044,8929.0
2019-09-05 15:25:00,299.87,299.99,299.87,299.94,26727.0,272.8953,273.0045,272.8953,272.959,26727.0
2019-09-05 15:30:00,299.96,300.05,299.96,300.02,52885.0,272.9772,273.0591,272.9772,273.0318,52885.0
2019-09-05 15:35:00,300.04,300.04,299.87,299.88,31272.0,273.05,273.05,272.8953,272.9044,31272.0
2019-09-05 15:40:00,299.87,299.93,299.82,299.84,13286.0,272.8953,272.9499,272.8498,272.868,13286.0
2019-09-05 15:45:00,299.81,299.81,299.57,299.57,22502.0,272.8407,272.8407,272.6223,272.6223,22502.0
2019-09-05 15:50:00,299.57,299.74,299.44,299.73,86851.0,272.6223,272.777,272.504,272.7679,86851.0
2019-09-05 15:55:00,299.68,299.82,299.45,299.6,186032.0,272.7224,272.8498,272.5131,272.6496,186032.0
2019-09-06 09:30:00,299.94,300.09,299.62,299.62,67606.0,272.959,273.0955,272.6678,272.6678,67606.0
2019-09-06 09:35:00,299.67,299.67,299.31,299.45,76900.0,272.7133,272.7133,272.3857,272.5131,76900.0
2019-09-06 09:40:00,299.43,299.5,299.23,299.24,22256.0,272.4949,272.5586,272.3129,272.322,22256.0
2019-09-06 09:45:00,299.25,300.01,299.2,299.94,36536.0,272.3311,273.0227,272.2856,272.959,36536.0
2019-09-06 09:50:00,299.91,300.01,299.78,299.88,43790.0,272.9317,273.0227,272.8134,272.9044,43790.0
2019-09-06 09:55:00,299.88,299.89,299.59,299.69,41927.0,272.9044,272.9135,272.6405,272.7315,41927.0
2019-09-06 10:00:00,299.77,299.82,299.64,299.72,15048.0,272.8043,272.8498,272.686,272.7588,15048.0
2019-09-06 10:05:00,299.73,299.95,299.52,299.63,17046.0,272.7679,272.9681,272.5768,272.6769,17046.0
2019-09-06 10:10:00,299.61,299.87,299.61,299.84,10809.0,272.6587,272.8953,272.6587,272.868,10809.0
2019-09-06 10:15:00,299.92,300.08,299.85,299.87,10861.0,272.9408,273.0864,272.8771,272.8953,10861.0
2019-09-06 10:20:00,299.78,300.08,299.72,300.05,52503.0,272.8134,273.0864,272.7588,273.0591,52503.0
2019-09-06 10:25:00,300.1,300.14,299.96,300.13,14515.0,273.1046,273.141,272.9772,273.1319,14515.0
2019-09-06 10:30:00,300.2,300.27,299.99,300.11,10780.0,273.1956,273.2593,273.0045,273.1137,10780.0
2019-09-06 10:35:00,300.13,300.23,300.1,300.17,27093.0,273.1319,273.2229,273.1046,273.1683,27093.0
2019-09-06 10:40:00,300.17,300.28,300.13,300.28,6898.0,273.1683,273.2684,273.1319,273.2684,6898.0
2019-09-06 10:45:00,300.25,300.36,300.21,300.3,11296.0,273.2411,273.3412,273.2047,273.2866,11296.0
2019-09-06 10:50:00,300.33,300.37,300.24,300.27,18382.0,273.3139,273.3503,273.232,273.2593,18382.0
2019-09-06 10:55:00,300.25,300.25,300.05,300.17,8724.0,273.2411,273.2411,273.0591,273.1683,8724.0
2019-09-06 11:00:00,300.19,300.21,300.1,300.12,15234.0,273.1865,273.2047,273.1046,273.1228,15234.0
2019-09-06 11:05:00,300.13,300.29,300.13,300.19,26482.0,273.1319,273.2775,273.1319,273.1865,26482.0
2019-09-06 11:10:00,300.18,300.28,300.08,300.17,16097.0,273.1774,273.2684,273.0864,273.1683,16097.0
2019-09-06 11:15:00,300.18,300.18,300.04,300.14,10661.0,273.1774,273.1774,273.05,273.141,10661.0
2019-09-06 11:20:00,300.13,300.2,300.08,300.17,333845.0,273.1319,273.1956,273.0864,273.1683,333845.0
2019-09-06 11:25:00,300.16,300.21,300.07,300.13,13761.0,273.1592,273.2047,273.0773,273.1319,13761.0
2019-09-06 11:30:00,300.17,300.19,299.9,300.05,23896.0,273.1683,273.1865,272.9226,273.0591,23896.0
2019-09-06 11:35:00,300.07,300.19,300.01,300.08,10157.0,273.0773,273.1865,273.0227,273.0864,10157.0
2019-09-06 11:40:00,300.09,300.18,300.03,300.15,7870.0,273.0955,273.1774,273.0409,273.1501,7870.0
2019-09-06 11:45:00,300.13,300.2,300.09,300.11,16750.0,273.1319,273.1956,273.0955,273.1137,16750.0
2019-09-06 11:50:00,300.1,300.12,299.98,299.98,7675.0,273.1046,273.1228,272.9954,272.9954,7675.0
2019-09-06 11:55:00,300.0,300.05,299.87,299.99,13067.0,273.0136,273.0591,272.8953,273.0045,13067.0
2019-09-06 12:00:00,299.97,300.06,299.91,300.05,9553.0,272.9863,273.0682,272.9317,273.0591,9553.0
2019-09-06 12:05:00,300.07,300.09,300.0,300.08,12894.0,273.0773,273.0955,273.0136,273.0864,12894.0
2019-09-06 12:10:00,300.07,300.1,300.01,300.03,10650.0,273.0773,273.1046,273.0227,273.0409,10650.0
2019-09-06 12:15:00,300.06,300.12,300.05,300.08,10028.0,273.0682,273.1228,273.0591,273.0864,10028.0
2019-09-06 12:20:00,300.09,300.18,300.08,300.12,18928.0,273.0955,273.1774,273.0864,273.1228,18928.0
2019-09-06 12:25:00,300.15,300.19,300.05,300.08,6101.0,273.1501,273.1865,273.0591,273.0864,6101.0
2019-09-06 12:30:00,300.13,300.15,299.92,299.99,10630.0,273.1319,273.1501,272.9408,273.0045,10630.0
2019-09-06 12:35:00,299.98,300.14,299.95,300.13,13807.0,272.9954,273.141,272.9681,273.1319,13807.0
2019-09-06 12:40:00,300.13,300.13,299.95,300.0,9343.0,273.1319,273.1319,272.9681,273.0136,9343.0
2019-09-06 12:45:00,299.98,300.0,299.7,299.75,31544.0,272.9954,273.0136,272.7406,272.7861,31544.0
2019-09-06 12:50:00,299.78,299.9,299.53,299.88,37758.0,272.8134,272.9226,272.5859,272.9044,37758.0
2019-09-06 12:55:00,299.86,300.0,299.84,299.97,19983.0,272.8862,273.0136,272.868,272.9863,19983.0
2019-09-06 13:00:00,299.98,300.22,299.95,300.21,24531.0,272.9954,273.2138,272.9681,273.2047,24531.0
2019-09-06 13:05:00,300.2,300.2,300.01,300.02,19380.0,273.1956,273.1956,273.0227,273.0318,19380.0
2019-09-06 13:10:00,300.02,300.12,300.01,300.12,10947.0,273.0318,273.1228,273.0227,273.1228,10947.0
2019-09-06 13:15:00,300.13,300.28,300.13,300.19,22494.0,273.1319,273.2684,273.1319,273.1865,22494.0
2019-09-06 13:20:00,300.17,300.35,300.15,300.35,22199.0,273.1683,273.3321,273.1501,273.3321,22199.0
2019-09-06 13:25:00,300.34,300.4,300.28,300.37,22592.0,273.323,273.3776,273.2684,273.3503,22592.0
2019-09-06 13:30:00,300.41,300.51,300.39,300.39,27767.0,273.3867,273.4778,273.3685,273.3685,27767.0
2019-09-06 13:35:00,300.37,300.46,300.33,300.41,24171.0,273.3503,273.4322,273.3139,273.3867,24171.0
2019-09-06 13:40:00,300.41,300.41,300.31,300.35,23664.0,273.3867,273.3867,273.2957,273.3321,23664.0
2019-09-06 13:45:00,300.35,300.36,300.29,300.35,20497.0,273.3321,273.3412,273.2775,273.3321,20497.0
2019-09-06 13:50:00,300.35,300.4,300.29,300.36,25673.0,273.3321,273.3776,273.2775,273.3412,25673.0
2019-09-06 13:55:00,300.37,300.42,300.36,300.39,26984.0,273.3503,273.3958,273.3412,273.3685,26984.0
2019-09-06 14:00:00,300.4,300.41,300.24,300.27,24135.0,273.3776,273.3867,273.232,273.2593,24135.0
2019-09-06 14:05:00,300.27,300.31,300.22,300.27,19349.0,273.2593,273.2957,273.2138,273.2593,19349.0
2019-09-06 14:10:00,300.27,300.3,300.22,300.3,23916.0,273.2593,273.2866,273.2138,273.2866,23916.0
2019-09-06 14:15:00,300.33,300.34,300.25,300.28,31464.0,273.3139,273.323,273.2411,273.2684,31464.0
2019-09-06 14:20:00,300.29,300.34,300.22,300.25,39006.0,273.2775,273.323,273.2138,273.2411,39006.0
2019-09-06 14:25:00,300.26,300.29,300.19,300.29,41786.0,273.2502,273.2775,273.1865,273.2775,41786.0
2019-09-06 14:30:00,300.3,300.34,300.21,300.32,52625.0,273.2866,273.323,273.2047,273.3048,52625.0
2019-09-06 14:35:00,300.3,300.32,300.26,300.27,25346.0,273.2866,273.3048,273.2502,273.2593,25346.0
2019-09-06 14:40:00,300.26,300.26,300.14,300.21,23900.0,273.2502,273.2502,273.141,273.2047,23900.0
2019-09-06 14:45:00,300.2,300.23,300.11,300.22,25927.0,273.1956,273.2229,273.1137,273.2138,25927.0
2019-09-06 14:50:00,300.21,300.21,300.11,300.14,19263.0,273.2047,273.2047,273.1137,273.141,19263.0
2019-09-06 14:55:00,300.12,300.19,300.08,300.14,21562.0,273.1228,273.1865,273.0864,273.141,21562.0
2019-09-06 15:00:00,300.17,300.2,300.11,300.11,19915.0,273.1683,273.1956,273.1137,273.1137,19915.0
2019-09-06 15:05:00,300.13,300.17,300.12,300.12,12815.0,273.1319,273.1683,273.1228,273.1228,12815.0
2019-09-06 15:10:00,300.12,300.18,300.09,300.18,62072.0,273.1228,273.1774,273.0955,273.1774,62072.0
2019-09-06 15:15:00,300.16,300.17,300.1,300.13,27753.0,273.1592,273.1683,273.1046,273.1319,27753.0
2019-09-06 15:20:00,300.14,300.28,300.11,300.25,27491.0,273.141,273.2684,273.1137,273.2411,27491.0
2019-09-06 15:25:00,300.26,300.36,300.26,300.36,29777.0,273.2502,273.3412,273.2502,273.3412,29777.0
2019-09-06 15:30:00,300.35,300.48,300.32,300.38,22480.0,273.3321,273.4505,273.3048,273.3594,22480.0
2019-09-06 15:35:00,300.37,300.37,300.18,300.2,35610.0,273.3503,273.3503,273.1774,273.1956,35610.0
2019-09-06 15:40:00,300.22,300.23,300.03,300.04,28713.0,273.2138,273.2229,273.0409,273.05,28713.0
2019-09-06 15:45:00,300.06,300.08,299.86,299.93,58490.0,273.0682,273.0864,272.8862,272.9499,58490.0
2019-09-06 15:50:00,299.97,299.99,299.81,299.81,78097.0,272.9863,273.0045,272.8407,272.8407,78097.0
2019-09-06 15:55:00,299.8,299.96,299.63,299.84,126708.0,272.8316,272.9772,272.6769,272.868,126708.0
2019-09-09 09:30:00,300.93,300.98,300.4,300.48,42049.0,273.86,273.9055,273.3776,273.4505,42049.0
2019-09-09 09:35:00,300.48,300.48,300.22,300.38,25329.0,273.4505,273.4505,273.2138,273.3594,25329.0
2019-09-09 09:40:00,300.41,300.54,300.4,300.49,11837.0,273.3867,273.5051,273.3776,273.4596,11837.0
2019-09-09 09:45:00,300.42,300.5,300.33,300.35,13997.0,273.3958,273.4687,273.3139,273.3321,13997.0
2019-09-09 09:50:00,300.35,300.45,300.2,300.22,9727.0,273.3321,273.4231,273.1956,273.2138,9727.0
2019-09-09 09:55:00,300.3,300.3,300.07,300.1,14693.0,273.2866,273.2866,273.0773,273.1046,14693.0
2019-09-09 10:00:00,300.2,300.28,300.06,300.24,744334.0,273.1956,273.2684,273.0682,273.232,744334.0
2019-09-09 10:05:00,300.3,300.4,300.29,300.34,12217.0,273.2866,273.3776,273.2775,273.323,12217.0
2019-09-09 10:10:00,300.38,300.53,300.32,300.43,18852.0,273.3594,273.496,273.3048,273.4049,18852.0
2019-09-09 10:15:00,300.39,300.49,300.36,300.44,9081.0,273.3685,273.4596,273.3412,273.414,9081.0
2019-09-09 10:20:00,300.49,300.52,300.26,300.5,17219.0,273.4596,273.4869,273.2502,273.4687,17219.0
2019-09-09 10:25:00,300.52,300.53,300.37,300.41,6347.0,273.4869,273.496,273.3503,273.3867,6347.0
2019-09-09 10:30:00,300.43,300.5,300.34,300.5,3761.0,273.4049,273.4687,273.323,273.4687,3761.0
2019-09-09 10:35:00,300.48,300.49,300.4,300.42,9825.0,273.4505,273.4596,273.3776,273.3958,9825.0
2019-09-09 10:40:00,300.41,300.53,300.37,300.47,15171.0,273.3867,273.496,273.3503,273.4414,15171.0
2019-09-09 10:45:00,300.48,300.53,300.4,300.44,7327.0,273.4505,273.496,273.3776,273.414,7327.0
2019-09-09 10:50:00,300.46,300.62,300.45,300.55,14306.0,273.4322,273.5779,273.4231,273.5142,14306.0
2019-09-09 10:55:00,300.56,300.65,300.52,300.6,3535.0,273.5233,273.6052,273.4869,273.5597,3535.0
2019-09-09 11:00:00,300.61,300.67,300.51,300.56,8333.0,273.5688,273.6234,273.4778,273.5233,8333.0
2019-09-09 11:05:00,300.59,300.64,300.44,300.47,37140.0,273.5506,273.5961,273.414,273.4414,37140.0
2019-09-09 11:10:00,300.53,300.65,300.44,300.62,9895.0,273.496,273.6052,273.414,273.5779,9895.0
2019-09-09 11:15:00,300.5,300.54,300.42,300.44,8283.0,273.4687,273.5051,273.3958,273.414,8283.0
2019-09-09 11:20:00,300.46,300.51,300.39,300.39,8025.0,273.4322,273.4778,273.3685,273.3685,8025.0
2019-09-09 11:25:00,300.4,300.48,300.39,300.45,6451.0,273.3776,273.4505,273.3685,273.4231,6451.0
2019-09-09 11:30:00,300.43,300.49,300.41,300.46,7060.0,273.4049,273.4596,273.3867,273.4322,7060.0
2019-09-09 11:35:00,300.46,300.5,300.33,300.34,14787.0,273.4322,273.4687,273.3139,273.323,14787.0
2019-09-09 11:40:00,300.33,300.37,300.2,300.26,52185.0,273.3139,273.3503,273.1956,273.2502,52185.0
2019-09-09 11:45:00,300.26,300.26,300.2,300.25,15842.0,273.2502,273.2502,273.1956,273.2411,15842.0
2019-09-09 11:50:00,300.24,300.27,300.2,300.24,9502.0,273.232,273.2593,273.1956,273.232,9502.0
2019-09-09 11:55:00,300.25,300.31,300.24,300.28,7934.0,273.2411,273.2957,273.232,273.2684,7934.0
2019-09-09 12:00:00,300.32,300.33,300.14,300.15,11563.0,273.3048,273.3139,273.141,273.1501,11563.0
2019-09-09 12:05:00,300.17,300.21,300.07,300.11,12060.0,273.1683,273.2047,273.0773,273.1137,12060.0
2019-09-09 12:10:00,300.11,300.14,299.93,299.94,45050.0,273.1137,273.141,272.9499,272.959,45050.0
2019-09-09 12:15:00,299.94,299.97,299.77,299.77,41062.0,272.959,272.9863,272.8043,272.8043,41062.0
2019-09-09 12:20:00,299.79,299.81,299.67,299.69,47634.0,272.8225,272.8407,272.7133,272.7315,47634.0
2019-09-09 12:25:00,299.71,299.71,299.43,299.5,71588.0,272.7497,272.7497,272.4949,272.5586,71588.0
2019-09-09 12:30:00,299.45,299.49,299.28,299.37,52900.0,272.5131,272.5495,272.3584,272.4403,52900.0
2019-09-09 12:35:00,299.34,299.34,298.91,299.11,77970.0,272.413,272.413,272.0217,272.2037,77970.0
2019-09-09 12:40:00,299.16,299.36,299.16,299.36,30701.0,272.2492,272.4312,272.2492,272.4312,30701.0
2019-09-09 12:45:00,299.35,299.44,299.24,299.24,48776.0,272.4221,272.504,272.322,272.322,48776.0
2019-09-09 12:50:00,299.27,299.59,299.24,299.54,29404.0,272.3493,272.6405,272.322,272.595,29404.0
2019-09-09 12:55:00,299.58,299.73,299.57,299.69,6062.0,272.6314,272.7679,272.6223,272.7315,6062.0
2019-09-09 13:00:00,299.65,299.74,299.62,299.7,8149.0,272.6951,272.777,272.6678,272.7406,8149.0
2019-09-09 13:05:00,299.68,299.72,299.57,299.69,5351.0,272.7224,272.7588,272.6223,272.7315,5351.0
2019-09-09 13:10:00,299.71,299.73,299.55,299.58,7988.0,272.7497,272.7679,272.6041,272.6314,7988.0
2019-09-09 13:15:00,299.57,299.64,299.56,299.6,8412.0,272.6223,272.686,272.6132,272.6496,8412.0
2019-09-09 13:20:00,299.6,299.6,299.4,299.42,9609.0,272.6496,272.6496,272.4676,272.4858,9609.0
2019-09-09 13:25:00,299.43,299.48,299.33,299.35,7400.0,272.4949,272.5404,272.4039,272.4221,7400.0
2019-09-09 13:30:00,299.35,299.37,299.15,299.3,10289.0,272.4221,272.4403,272.2401,272.3766,10289.0
2019-09-09 13:35:00,299.3,299.35,299.18,299.35,12886.0,272.3766,272.4221,272.2674,272.4221,12886.0
2019-09-09 13:40:00,299.37,299.37,299.23,299.3,8959.0,272.4403,272.4403,272.3129,272.3766,8959.0
2019-09-09 13:45:00,299.26,299.53,299.26,299.52,18003.0,272.3402,272.5859,272.3402,272.5768,18003.0
2019-09-09 13:50:00,299.52,299.64,299.51,299.58,41291.0,272.5768,272.686,272.5677,272.6314,41291.0
2019-09-09 13:55:00,299.58,299.64,299.54,299.55,10448.0,272.6314,272.686,272.595,272.6041,10448.0
2019-09-09 14:00:00,299.56,299.67,299.52,299.67,14131.0,272.6132,272.7133,272.5768,272.7133,14131.0
2019-09-09 14:05:00,299.66,299.66,299.42,299.43,10109.0,272.7042,272.7042,272.4858,272.4949,10109.0
2019-09-09 14:10:00,299.44,299.44,299.32,299.4,25420.0,272.504,272.504,272.3948,272.4676,25420.0
2019-09-09 14:15:00,299.4,299.48,299.32,299.35,6750.0,272.4676,272.5404,272.3948,272.4221,6750.0
2019-09-09 14:20:00,299.34,299.37,299.24,299.27,13490.0,272.413,272.4403,272.322,272.3493,13490.0
2019-09-09 14:25:00,299.27,299.29,299.21,299.26,17412.0,272.3493,272.3675,272.2947,272.3402,17412.0
2019-09-09 14:30:00,299.24,299.52,299.17,299.5,32924.0,272.322,272.5768,272.2583,272.5586,32924.0
2019-09-09 14:35:00,299.45,299.48,299.32,299.4,14418.0,272.5131,272.5404,272.3948,272.4676,14418.0
2019-09-09 14:40:00,299.4,299.52,299.35,299.43,20201.0,272.4676,272.5768,272.4221,272.4949,20201.0
2019-09-09 14:45:00,299.44,299.51,299.44,299.48,3704.0,272.504,272.5677,272.504,272.5404,3704.0
2019-09-09 14:50:00,299.48,299.48,299.28,299.3,21163.0,272.5404,272.5404,272.3584,272.3766,21163.0
2019-09-09 14:55:00,299.3,299.41,299.29,299.36,23711.0,272.3766,272.4767,272.3675,272.4312,23711.0
2019-09-09 15:00:00,299.36,299.65,299.25,299.6,28032.0,272.4312,272.6951,272.3311,272.6496,28032.0
2019-09-09 15:05:00,299.56,299.56,299.42,299.46,27349.0,272.6132,272.6132,272.4858,272.5222,27349.0
2019-09-09 15:10:00,299.45,299.79,299.44,299.79,30353.0,272.5131,272.8225,272.504,272.8225,30353.0
2019-09-09 15:15:00,299.78,299.87,299.73,299.84,38320.0,272.8134,272.8953,272.7679,272.868,38320.0
2019-09-09 15:20:00,299.86,299.86,299.74,299.76,12930.0,272.8862,272.8862,272.777,272.7952,12930.0
2019-09-09 15:25:00,299.78,299.78,299.68,299.69,22004.0,272.8134,272.8134,272.7224,272.7315,22004.0
2019-09-09 15:30:00,299.73,299.74,299.62,299.7,162046.0,272.7679,272.777,272.6678,272.7406,162046.0
2019-09-09 15:35:00,299.66,299.82,299.58,299.82,11113.0,272.7042,272.8498,272.6314,272.8498,11113.0
2019-09-09 15:40:00,299.81,299.84,299.74,299.8,7999.0,272.8407,272.868,272.777,272.8316,7999.0
2019-09-09 15:45:00,299.73,299.94,299.73,299.83,6839.0,272.7679,272.959,272.7679,272.8589,6839.0
2019-09-09 15:50:00,299.83,300.0,299.8,299.9,57293.0,272.8589,273.0136,272.8316,272.9226,57293.0
2019-09-09 15:55:00,299.88,299.99,299.72,299.93,101962.0,272.9044,273.0045,272.7588,272.9499,101962.0
2019-09-10 09:30:00,299.08,299.15,298.51,298.61,118383.0,272.1764,272.2401,271.6577,271.7487,118383.0
2019-09-10 09:35:00,298.59,298.67,298.35,298.39,42687.0,271.7305,271.8033,271.5121,271.5485,42687.0
2019-09-10 09:40:00,298.37,298.37,297.89,298.11,68502.0,271.5303,271.5303,271.0934,271.2936,68502.0
2019-09-10 09:45:00,298.07,298.37,297.99,298.3,58398.0,271.2572,271.5303,271.1844,271.4666,58398.0
2019-09-10 09:50:00,298.3,298.3,297.83,297.83,46580.0,271.4666,271.4666,271.0388,271.0388,46580.0
2019-09-10 09:55:00,297.88,298.12,297.8,298.07,38089.0,271.0843,271.3027,271.0115,271.2572,38089.0
2019-09-10 10:00:00,298.02,298.22,297.94,298.1,28683.0,271.2117,271.3937,271.1389,271.2845,28683.0
2019-09-10 10:05:00,298.09,298.17,297.84,297.94,28204.0,271.2754,271.3482,271.0479,271.1389,28204.0
2019-09-10 10:10:00,297.92,298.05,297.71,297.91,31857.0,271.1207,271.239,270.9296,271.1116,31857.0
2019-09-10 10:15:00,297.91,298.25,297.9,298.07,47227.0,271.1116,271.421,271.1025,271.2572,47227.0
2019-09-10 10:20:00,298.06,298.4,298.01,298.33,26962.0,271.2481,271.5576,271.2026,271.4939,26962.0
2019-09-10 10:25:00,298.3,298.49,298.3,298.46,8769.0,271.4666,271.6395,271.4666,271.6122,8769.0
2019-09-10 10:30:00,298.5,298.51,298.25,298.34,10413.0,271.6486,271.6577,271.421,271.503,10413.0
2019-09-10 10:35:00,298.32,298.55,298.18,298.18,21249.0,271.4848,271.6941,271.3573,271.3573,21249.0
2019-09-10 10:40:00,298.16,298.4,298.15,298.28,27355.0,271.3391,271.5576,271.33,271.4484,27355.0
2019-09-10 10:45:00,298.35,298.35,298.16,298.29,16493.0,271.5121,271.5121,271.3391,271.4575,16493.0
2019-09-10 10:50:00,298.28,298.43,298.03,298.03,8856.0,271.4484,271.5849,271.2208,271.2208,8856.0
2019-09-10 10:55:00,298.03,298.09,297.88,297.99,12717.0,271.2208,271.2754,271.0843,271.1844,12717.0
2019-09-10 11:00:00,298.0,298.25,297.99,298.18,16068.0,271.1935,271.421,271.1844,271.3573,16068.0
2019-09-10 11:05:00,298.23,298.25,298.13,298.21,10959.0,271.4028,271.421,271.3118,271.3846,10959.0
2019-09-10 11:10:00,298.26,298.34,298.11,298.31,75222.0,271.4301,271.503,271.2936,271.4757,75222.0
2019-09-10 11:15:00,298.3,298.35,298.06,298.09,32364.0,271.4666,271.5121,271.2481,271.2754,32364.0
2019-09-10 11:20:00,298.12,298.14,297.94,298.02,29193.0,271.3027,271.3209,271.1389,271.2117,29193.0
2019-09-10 11:25:00,298.01,298.01,297.84,297.96,15460.0,271.2026,271.2026,271.0479,271.1571,15460.0
2019-09-10 11:30:00,297.93,298.08,297.84,297.96,7479.0,271.1298,271.2663,271.0479,271.1571,7479.0
2019-09-10 11:35:00,298.02,298.03,297.88,298.01,16292.0,271.2117,271.2208,271.0843,271.2026,16292.0
2019-09-10 11:40:00,298.0,298.03,297.91,297.97,7546.0,271.1935,271.2208,271.1116,271.1662,7546.0
2019-09-10 11:45:00,297.97,298.74,297.95,298.57,44976.0,271.1662,271.867,271.148,271.7123,44976.0
2019-09-10 11:50:00,298.68,299.03,298.64,298.89,40581.0,271.8124,272.1309,271.776,272.0035,40581.0
2019-09-10 11:55:00,298.93,298.93,298.56,298.64,18937.0,272.0399,272.0399,271.7032,271.776,18937.0
2019-09-10 12:00:00,298.68,298.68,298.17,298.35,17920.0,271.8124,271.8124,271.3482,271.5121,17920.0
2019-09-10 12:05:00,298.3,298.59,298.19,298.57,25036.0,271.4666,271.7305,271.3664,271.7123,25036.0
2019-09-10 12:10:00,298.56,298.8,298.49,298.72,8205.0,271.7032,271.9216,271.6395,271.8488,8205.0
2019-09-10 12:15:00,298.74,298.93,298.73,298.92,8131.0,271.867,272.0399,271.8579,272.0308,8131.0
2019-09-10 12:20:00,298.93,299.3,298.93,299.23,13272.0,272.0399,272.3766,272.0399,272.3129,13272.0
2019-09-10 12:25:00,299.21,299.24,299.13,299.18,5192.0,272.2947,272.322,272.2219,272.2674,5192.0
2019-09-10 12:30:00,299.16,299.2,299.11,299.11,4387.0,272.2492,272.2856,272.2037,272.2037,4387.0
2019-09-10 12:35:00,299.13,299.25,299.1,299.11,17940.0,272.2219,272.3311,272.1946,272.2037,17940.0
2019-09-10 12:40:00,299.12,299.22,299.06,299.2,9654.0,272.2128,272.3038,272.1582,272.2856,9654.0
2019-09-10 12:45:00,299.22,299.46,299.22,299.43,15030.0,272.3038,272.5222,272.3038,272.4949,15030.0
2019-09-10 12:50:00,299.41,299.52,299.4,299.49,7805.0,272.4767,272.5768,272.4676,272.5495,7805.0
2019-09-10 12:55:00,299.49,299.52,299.3,299.31,10498.0,272.5495,272.5768,272.3766,272.3857,10498.0
2019-09-10 13:00:00,299.36,299.36,299.17,299.17,9345.0,272.4312,272.4312,272.2583,272.2583,9345.0
2019-09-10 13:05:00,299.2,299.24,299.0,299.05,9428.0,272.2856,272.322,272.1036,272.1491,9428.0
2019-09-10 13:10:00,299.04,299.13,299.01,299.11,19625.0,272.14,272.2219,272.1127,272.2037,19625.0
2019-09-10 13:15:00,299.14,299.15,298.7,298.83,29154.0,272.231,272.2401,271.8306,271.9489,29154.0
2019-09-10 13:20:00,298.82,299.04,298.82,299.04,11898.0,271.9398,272.14,271.9398,272.14,11898.0
2019-09-10 13:25:00,299.02,299.03,298.92,298.96,5019.0,272.1218,272.1309,272.0308,272.0672,5019.0
2019-09-10 13:30:00,298.94,299.16,298.94,299.08,8094.0,272.049,272.2492,272.049,272.1764,8094.0
2019-09-10 13:35:00,299.12,299.16,299.09,299.09,3583.0,272.2128,272.2492,272.1855,272.1855,3583.0
2019-09-10 13:40:00,299.07,299.07,298.96,298.97,20956.0,272.1673,272.1673,272.0672,272.0763,20956.0
2019-09-10 13:45:00,298.95,299.16,298.94,299.12,7504.0,272.0581,272.2492,272.049,272.2128,7504.0
2019-09-10 13:50:00,299.15,299.27,299.11,299.14,10894.0,272.2401,272.3493,272.2037,272.231,10894.0
2019-09-10 13:55:00,299.17,299.17,298.89,298.89,6145.0,272.2583,272.2583,272.0035,272.0035,6145.0
2019-09-10 14:00:00,298.95,299.04,298.72,298.73,13853.0,272.0581,272.14,271.8488,271.8579,13853.0
2019-09-10 14:05:00,298.78,298.86,298.63,298.73,9194.0,271.9034,271.9762,271.7669,271.8579,9194.0
2019-09-10 14:10:00,298.73,298.77,298.55,298.58,12715.0,271.8579,271.8943,271.6941,271.7214,12715.0
2019-09-10 14:15:00,298.56,298.61,298.49,298.56,15022.0,271.7032,271.7487,271.6395,271.7032,15022.0
2019-09-10 14:20:00,298.58,298.69,298.49,298.64,140274.0,271.7214,271.8215,271.6395,271.776,140274.0
2019-09-10 14:25:00,298.62,298.75,298.51,298.53,11038.0,271.7578,271.8761,271.6577,271.6759,11038.0
2019-09-10 14:30:00,298.52,298.72,298.49,298.72,10834.0,271.6668,271.8488,271.6395,271.8488,10834.0
2019-09-10 14:35:00,298.73,298.73,298.47,298.55,19662.0,271.8579,271.8579,271.6213,271.6941,19662.0
2019-09-10 14:40:00,298.57,298.58,298.37,298.42,31134.0,271.7123,271.7214,271.5303,271.5758,31134.0
2019-09-10 14:45:00,298.41,298.49,298.32,298.33,9347.0,271.5667,271.6395,271.4848,271.4939,9347.0
2019-09-10 14:50:00,298.32,298.5,298.26,298.5,9467.0,271.4848,271.6486,271.4301,271.6486,9467.0
2019-09-10 14:55:00,298.49,298.58,298.48,298.54,18378.0,271.6395,271.7214,271.6304,271.685,18378.0
2019-09-10 15:00:00,298.55,298.72,298.53,298.72,10724.0,271.6941,271.8488,271.6759,271.8488,10724.0
2019-09-10 15:05:00,298.69,298.7,298.53,298.54,12389.0,271.8215,271.8306,271.6759,271.685,12389.0
2019-09-10 15:10:00,298.53,298.63,298.5,298.54,89883.0,271.6759,271.7669,271.6486,271.685,89883.0
2019-09-10 15:15:00,298.55,298.66,298.54,298.65,12236.0,271.6941,271.7942,271.685,271.7851,12236.0
2019-09-10 15:20:00,298.64,298.67,298.41,298.46,21412.0,271.776,271.8033,271.5667,271.6122,21412.0
2019-09-10 15:25:00,298.48,298.6,298.44,298.57,12744.0,271.6304,271.7396,271.594,271.7123,12744.0
2019-09-10 15:30:00,298.6,298.79,298.55,298.7,21417.0,271.7396,271.9125,271.6941,271.8306,21417.0
2019-09-10 15:35:00,298.71,298.77,298.68,298.68,83315.0,271.8397,271.8943,271.8124,271.8124,83315.0
2019-09-10 15:40:00,298.71,298.99,298.7,298.97,26287.0,271.8397,272.0945,271.8306,272.0763,26287.0
2019-09-10 15:45:00,298.97,299.1,298.93,298.97,25360.0,272.0763,272.1946,272.0399,272.0763,25360.0
2019-09-10 15:50:00,298.97,299.06,298.96,299.03,44802.0,272.0763,272.1582,272.0672,272.1309,44802.0
2019-09-10 15:55:00,299.05,299.94,299.04,299.94,113461.0,272.1491,272.959,272.14,272.959,113461.0
2019-09-11 09:30:00,300.25,300.25,299.54,299.73,75691.0,273.2411,273.2411,272.595,272.7679,75691.0
2019-09-11 09:35:00,299.68,300.13,299.67,300.1,211176.0,272.7224,273.1319,272.7133,273.1046,211176.0
2019-09-11 09:40:00,300.17,300.19,300.03,300.13,7243.0,273.1683,273.1865,273.0409,273.1319,7243.0
2019-09-11 09:45:00,300.17,300.67,300.17,300.64,34716.0,273.1683,273.6234,273.1683,273.5961,34716.0
2019-09-11 09:50:00,300.6,300.65,300.37,300.41,20032.0,273.5597,273.6052,273.3503,273.3867,20032.0
2019-09-11 09:55:00,300.31,300.36,300.19,300.34,11070.0,273.2957,273.3412,273.1865,273.323,11070.0
2019-09-11 10:00:00,300.33,300.51,300.28,300.36,19397.0,273.3139,273.4778,273.2684,273.3412,19397.0
2019-09-11 10:05:00,300.35,300.43,300.31,300.41,5246.0,273.3321,273.4049,273.2957,273.3867,5246.0
2019-09-11 10:10:00,300.42,300.71,300.36,300.71,8387.0,273.3958,273.6598,273.3412,273.6598,8387.0
2019-09-11 10:15:00,300.73,300.74,300.59,300.66,16048.0,273.678,273.6871,273.5506,273.6143,16048.0
2019-09-11 10:20:00,300.63,300.8,300.58,300.67,13914.0,273.587,273.7417,273.5415,273.6234,13914.0
2019-09-11 10:25:00,300.6,300.72,300.6,300.71,25768.0,273.5597,273.6689,273.5597,273.6598,25768.0
2019-09-11 10:30:00,300.67,300.84,300.63,300.64,6892.0,273.6234,273.7781,273.587,273.5961,6892.0
2019-09-11 10:35:00,300.71,300.85,300.68,300.74,16537.0,273.6598,273.7872,273.6325,273.6871,16537.0
2019-09-11 10:40:00,300.78,300.83,300.67,300.8,14756.0,273.7235,273.769,273.6234,273.7417,14756.0
2019-09-11 10:45:00,300.79,300.81,300.56,300.61,28798.0,273.7326,273.7508,273.5233,273.5688,28798.0
2019-09-11 10:50:00,300.63,300.76,300.63,300.75,8028.0,273.587,273.7053,273.587,273.6962,8028.0
2019-09-11 10:55:00,300.71,300.83,300.69,300.81,5973.0,273.6598,273.769,273.6416,273.7508,5973.0
2019-09-11 11:00:00,300.84,300.89,300.74,300.8,23090.0,273.7781,273.8236,273.6871,273.7417,23090.0
2019-09-11 11:05:00,300.79,300.79,300.68,300.72,5538.0,273.7326,273.7326,273.6325,273.6689,5538.0
2019-09-11 11:10:00,300.71,300.76,300.68,300.71,8890.0,273.6598,273.7053,273.6325,273.6598,8890.0
2019-09-11 11:15:00,300.76,300.8,300.71,300.76,4733.0,273.7053,273.7417,273.6598,273.7053,4733.0
2019-09-11 11:20:00,300.75,300.91,300.73,300.87,9293.0,273.6962,273.8418,273.678,273.8054,9293.0
2019-09-11 11:25:00,300.86,300.95,300.78,300.8,5993.0,273.7963,273.8782,273.7235,273.7417,5993.0
2019-09-11 11:30:00,300.9,301.13,300.89,301.13,32211.0,273.8327,274.042,273.8236,274.042,32211.0
2019-09-11 11:35:00,301.08,301.16,300.98,301.05,7193.0,273.9965,274.0693,273.9055,273.9692,7193.0
2019-09-11 11:40:00,301.05,301.07,300.93,301.07,5635.0,273.9692,273.9874,273.86,273.9874,5635.0
2019-09-11 11:45:00,301.05,301.08,300.94,300.94,10908.0,273.9692,273.9965,273.8691,273.8691,10908.0
2019-09-11 11:50:00,300.95,301.13,300.94,301.12,13334.0,273.8782,274.042,273.8691,274.0329,13334.0
2019-09-11 11:55:00,301.1,301.2,301.07,301.17,12869.0,274.0147,274.1057,273.9874,274.0784,12869.0
2019-09-11 12:00:00,301.2,301.31,301.19,301.31,11286.0,274.1057,274.2058,274.0966,274.2058,11286.0
2019-09-11 12:05:00,301.37,301.46,301.33,301.33,16860.0,274.2604,274.3423,274.224,274.224,16860.0
2019-09-11 12:10:00,301.33,301.38,301.31,301.35,7535.0,274.224,274.2695,274.2058,274.2422,7535.0
2019-09-11 12:15:00,301.33,301.36,301.26,301.3,18780.0,274.224,274.2513,274.1603,274.1967,18780.0
2019-09-11 12:20:00,301.3,301.33,301.27,301.29,16362.0,274.1967,274.224,274.1694,274.1876,16362.0
2019-09-11 12:25:00,301.29,301.3,301.24,301.27,13749.0,274.1876,274.1967,274.1421,274.1694,13749.0
2019-09-11 12:30:00,301.27,301.33,301.24,301.28,13276.0,274.1694,274.224,274.1421,274.1785,13276.0
2019-09-11 12:35:00,301.3,301.35,301.3,301.31,14748.0,274.1967,274.2422,274.1967,274.2058,14748.0
2019-09-11 12:40:00,301.32,301.32,301.26,301.29,11298.0,274.2149,274.2149,274.1603,274.1876,11298.0
2019-09-11 12:45:00,301.28,301.39,301.28,301.33,11182.0,274.1785,274.2786,274.1785,274.224,11182.0
2019-09-11 12:50:00,301.32,301.41,301.32,301.37,7169.0,274.2149,274.2968,274.2149,274.2604,7169.0
2019-09-11 12:55:00,301.4,301.66,301.4,301.48,12048.0,274.2877,274.5243,274.2877,274.3605,12048.0
2019-09-11 13:00:00,301.5,301.53,301.43,301.47,6622.0,274.3787,274.406,274.315,274.3514,6622.0
2019-09-11 13:05:00,301.49,301.53,301.4,301.51,9460.0,274.3696,274.406,274.2877,274.3878,9460.0
2019-09-11 13:10:00,301.5,301.57,301.49,301.56,7248.0,274.3787,274.4424,274.3696,274.4333,7248.0
2019-09-11 13:15:00,301.56,301.62,301.53,301.62,3385.0,274.4333,274.4879,274.406,274.4879,3385.0
2019-09-11 13:20:00,301.61,301.62,301.58,301.61,4334.0,274.4788,274.4879,274.4515,274.4788,4334.0
2019-09-11 13:25:00,301.62,301.68,301.5,301.5,12674.0,274.4879,274.5425,274.3787,274.3787,12674.0
2019-09-11 13:30:00,301.51,301.59,301.51,301.57,22178.0,274.3878,274.4606,274.3878,274.4424,22178.0
2019-09-11 13:35:00,301.56,301.61,301.54,301.61,11218.0,274.4333,274.4788,274.4151,274.4788,11218.0
2019-09-11 13:40:00,301.6,301.63,301.4,301.45,33209.0,274.4697,274.497,274.2877,274.3332,33209.0
2019-09-11 13:45:00,301.46,301.52,301.43,301.52,14088.0,274.3423,274.3969,274.315,274.3969,14088.0
2019-09-11 13:50:00,301.52,301.54,301.37,301.4,40918.0,274.3969,274.4151,274.2604,274.2877,40918.0
2019-09-11 13:55:00,301.36,301.39,301.29,301.35,10677.0,274.2513,274.2786,274.1876,274.2422,10677.0
2019-09-11 14:00:00,301.34,301.36,301.25,301.25,11215.0,274.2331,274.2513,274.1512,274.1512,11215.0
2019-09-11 14:05:00,301.28,301.39,301.25,301.38,14105.0,274.1785,274.2786,274.1512,274.2695,14105.0
2019-09-11 14:10:00,301.36,301.36,301.3,301.31,12102.0,274.2513,274.2513,274.1967,274.2058,12102.0
2019-09-11 14:15:00,301.31,301.32,301.25,301.26,31853.0,274.2058,274.2149,274.1512,274.1603,31853.0
2019-09-11 14:20:00,301.27,301.33,301.23,301.23,33118.0,274.1694,274.224,274.133,274.133,33118.0
2019-09-11 14:25:00,301.24,301.31,301.19,301.25,124016.0,274.1421,274.2058,274.0966,274.1512,124016.0
2019-09-11 14:30:00,301.25,301.27,301.16,301.21,41024.0,274.1512,274.1694,274.0693,274.1148,41024.0
2019-09-11 14:35:00,301.23,301.23,301.19,301.22,42650.0,274.133,274.133,274.0966,274.1239,42650.0
2019-09-11 14:40:00,301.24,301.28,301.18,301.27,45037.0,274.1421,274.1785,274.0875,274.1694,45037.0
2019-09-11 14:45:00,301.27,301.27,301.14,301.15,27922.0,274.1694,274.1694,274.0511,274.0602,27922.0
2019-09-11 14:50:00,301.12,301.19,301.06,301.14,28258.0,274.0329,274.0966,273.9783,274.0511,28258.0
2019-09-11 14:55:00,301.14,301.23,301.12,301.22,18214.0,274.0511,274.133,274.0329,274.1239,18214.0
2019-09-11 15:00:00,301.22,301.4,301.22,301.39,19355.0,274.1239,274.2877,274.1239,274.2786,19355.0
2019-09-11 15:05:00,301.38,301.41,301.33,301.35,11106.0,274.2695,274.2968,274.224,274.2422,11106.0
2019-09-11 15:10:00,301.35,301.41,301.35,301.39,64474.0,274.2422,274.2968,274.2422,274.2786,64474.0
2019-09-11 15:15:00,301.41,301.47,301.36,301.41,9165.0,274.2968,274.3514,274.2513,274.2968,9165.0
2019-09-11 15:20:00,301.44,301.52,301.44,301.44,22345.0,274.3241,274.3969,274.3241,274.3241,22345.0
2019-09-11 15:25:00,301.49,301.51,301.41,301.42,16255.0,274.3696,274.3878,274.2968,274.3059,16255.0
2019-09-11 15:30:00,301.44,301.54,301.44,301.51,22338.0,274.3241,274.4151,274.3241,274.3878,22338.0
2019-09-11 15:35:00,301.51,301.69,301.45,301.65,90653.0,274.3878,274.5516,274.3332,274.5152,90653.0
2019-09-11 15:40:00,301.62,301.73,301.55,301.55,13893.0,274.4879,274.588,274.4242,274.4242,13893.0
2019-09-11 15:45:00,301.48,301.56,301.34,301.52,23296.0,274.3605,274.4333,274.2331,274.3969,23296.0
2019-09-11 15:50:00,301.54,301.9,301.54,301.89,57603.0,274.4151,274.7427,274.4151,274.7336,57603.0
2019-09-11 15:55:00,301.98,302.09,301.67,302.05,70305.0,274.8155,274.9156,274.5334,274.8792,70305.0
2019-09-12 09:30:00,303.02,303.42,302.91,303.37,83248.0,275.762,276.126,275.6619,276.0805,83248.0
2019-09-12 09:35:00,303.41,303.41,303.01,303.18,41765.0,276.1169,276.1169,275.7529,275.9076,41765.0
2019-09-12 09:40:00,303.22,303.34,302.64,302.67,93714.0,275.944,276.0532,275.4161,275.4435,93714.0
2019-09-12 09:45:00,302.66,302.77,302.25,302.31,104555.0,275.4343,275.5345,275.0612,275.1158,104555.0
2019-09-12 09:50:00,302.29,302.46,302.22,302.35,19614.0,275.0976,275.2523,275.0339,275.1522,19614.0
2019-09-12 09:55:00,302.43,302.71,302.39,302.65,153027.0,275.225,275.4799,275.1886,275.4252,153027.0
2019-09-12 10:00:00,302.65,302.83,302.47,302.78,39210.0,275.4252,275.5891,275.2614,275.5436,39210.0
2019-09-12 10:05:00,302.8,302.81,302.65,302.65,9116.0,275.5618,275.5709,275.4252,275.4252,9116.0
2019-09-12 10:10:00,302.67,304.14,302.57,303.28,226879.0,275.4435,276.7812,275.3524,275.9986,226879.0
2019-09-12 10:15:00,303.32,303.89,303.28,303.55,42901.0,276.035,276.5537,275.9986,276.2443,42901.0
2019-09-12 10:20:00,303.57,304.08,303.54,303.66,33942.0,276.2625,276.7266,276.2352,276.3444,33942.0
2019-09-12 10:25:00,303.7,303.88,303.64,303.8,35585.0,276.3808,276.5446,276.3262,276.4718,35585.0
2019-09-12 10:30:00,303.88,303.93,303.58,303.58,25885.0,276.5446,276.5901,276.2716,276.2716,25885.0
2019-09-12 10:35:00,303.59,303.65,303.37,303.65,15164.0,276.2807,276.3353,276.0805,276.3353,15164.0
2019-09-12 10:40:00,303.59,303.74,303.43,303.51,15225.0,276.2807,276.4172,276.1351,276.2079,15225.0
2019-09-12 10:45:00,303.56,303.69,303.47,303.67,127176.0,276.2534,276.3717,276.1715,276.3535,127176.0
2019-09-12 10:50:00,303.68,303.68,302.28,302.66,119670.0,276.3626,276.3626,275.0885,275.4343,119670.0
2019-09-12 10:55:00,302.61,302.84,302.55,302.61,21509.0,275.3888,275.5982,275.3342,275.3888,21509.0
2019-09-12 11:00:00,302.6,302.64,302.42,302.64,26201.0,275.3797,275.4161,275.2159,275.4161,26201.0
2019-09-12 11:05:00,302.66,302.76,302.45,302.76,10708.0,275.4343,275.5254,275.2432,275.5254,10708.0
2019-09-12 11:10:00,302.74,302.91,302.73,302.87,11710.0,275.5072,275.6619,275.4981,275.6255,11710.0
2019-09-12 11:15:00,302.89,303.14,302.89,303.13,13565.0,275.6437,275.8712,275.6437,275.8621,13565.0
2019-09-12 11:20:00,303.12,303.31,303.02,303.27,10669.0,275.853,276.0259,275.762,275.9895,10669.0
2019-09-12 11:25:00,303.26,303.37,303.18,303.26,34797.0,275.9804,276.0805,275.9076,275.9804,34797.0
2019-09-12 11:30:00,303.27,303.34,303.21,303.23,11333.0,275.9895,276.0532,275.9349,275.9531,11333.0
2019-09-12 11:35:00,303.23,303.27,303.16,303.22,48434.0,275.9531,275.9895,275.8894,275.944,48434.0
2019-09-12 11:40:00,303.23,303.43,303.2,303.41,224756.0,275.9531,276.1351,275.9258,276.1169,224756.0
2019-09-12 11:45:00,303.41,303.49,303.38,303.45,50968.0,276.1169,276.1897,276.0896,276.1533,50968.0
2019-09-12 11:50:00,303.43,303.57,303.43,303.53,9432.0,276.1351,276.2625,276.1351,276.2261,9432.0
2019-09-12 11:55:00,303.53,303.62,303.43,303.6,112717.0,276.2261,276.308,276.1351,276.2898,112717.0
2019-09-12 12:00:00,303.57,303.63,303.37,303.45,221931.0,276.2625,276.3171,276.0805,276.1533,221931.0
2019-09-12 12:05:00,303.42,303.47,303.26,303.32,21355.0,276.126,276.1715,275.9804,276.035,21355.0
2019-09-12 12:10:00,303.36,303.43,303.36,303.38,9471.0,276.0714,276.1351,276.0714,276.0896,9471.0
2019-09-12 12:15:00,303.39,303.39,303.24,303.3,20589.0,276.0987,276.0987,275.9622,276.0168,20589.0
2019-09-12 12:20:00,303.32,303.43,303.29,303.38,19337.0,276.035,276.1351,276.0077,276.0896,19337.0
2019-09-12 12:25:00,303.36,303.56,303.35,303.5,17790.0,276.0714,276.2534,276.0623,276.1988,17790.0
2019-09-12 12:30:00,303.53,303.62,303.48,303.59,14124.0,276.2261,276.308,276.1806,276.2807,14124.0
2019-09-12 12:35:00,303.57,303.61,303.53,303.54,5561.0,276.2625,276.2989,276.2261,276.2352,5561.0
2019-09-12 12:40:00,303.51,303.69,303.51,303.68,12565.0,276.2079,276.3717,276.2079,276.3626,12565.0
2019-09-12 12:45:00,303.69,303.79,303.69,303.73,17369.0,276.3717,276.4627,276.3717,276.4081,17369.0
2019-09-12 12:50:00,303.76,303.82,303.7,303.8,3899.0,276.4354,276.49,276.3808,276.4718,3899.0
2019-09-12 12:55:00,303.81,303.89,303.79,303.87,19860.0,276.4809,276.5537,276.4627,276.5355,19860.0
2019-09-12 13:00:00,303.91,304.25,303.88,304.07,29827.0,276.5719,276.8813,276.5446,276.7175,29827.0
2019-09-12 13:05:00,304.1,304.17,303.94,303.99,26755.0,276.7448,276.8085,276.5992,276.6447,26755.0
2019-09-12 13:10:00,303.95,304.0,303.86,303.88,7223.0,276.6083,276.6538,276.5264,276.5446,7223.0
2019-09-12 13:15:00,303.88,303.95,303.79,303.91,3776.0,276.5446,276.6083,276.4627,276.5719,3776.0
2019-09-12 13:20:00,303.87,303.93,303.79,303.85,21269.0,276.5355,276.5901,276.4627,276.5173,21269.0
2019-09-12 13:25:00,303.84,303.88,303.79,303.86,18562.0,276.5082,276.5446,276.4627,276.5264,18562.0
2019-09-12 13:30:00,303.87,304.0,303.86,303.96,21551.0,276.5355,276.6538,276.5264,276.6174,21551.0
2019-09-12 13:35:00,303.96,304.0,303.85,303.87,14995.0,276.6174,276.6538,276.5173,276.5355,14995.0
2019-09-12 13:40:00,303.88,304.05,303.86,304.02,18946.0,276.5446,276.6993,276.5264,276.672,18946.0
2019-09-12 13:45:00,304.01,304.09,303.94,304.03,16956.0,276.6629,276.7357,276.5992,276.6811,16956.0
2019-09-12 13:50:00,304.04,304.14,304.03,304.04,9987.0,276.6902,276.7812,276.6811,276.6902,9987.0
2019-09-12 13:55:00,304.06,304.07,303.97,303.97,6604.0,276.7084,276.7175,276.6265,276.6265,6604.0
2019-09-12 14:00:00,303.99,304.01,303.76,303.84,15364.0,276.6447,276.6629,276.4354,276.5082,15364.0
2019-09-12 14:05:00,303.83,303.83,303.7,303.76,57399.0,276.4991,276.4991,276.3808,276.4354,57399.0
2019-09-12 14:10:00,303.77,303.88,303.74,303.82,15217.0,276.4445,276.5446,276.4172,276.49,15217.0
2019-09-12 14:15:00,303.79,303.87,303.74,303.82,14688.0,276.4627,276.5355,276.4172,276.49,14688.0
2019-09-12 14:20:00,303.82,303.84,303.67,303.75,11374.0,276.49,276.5082,276.3535,276.4263,11374.0
2019-09-12 14:25:00,303.74,303.83,303.69,303.81,30193.0,276.4172,276.4991,276.3717,276.4809,30193.0
2019-09-12 14:30:00,303.76,303.94,303.74,303.9,9545.0,276.4354,276.5992,276.4172,276.5628,9545.0
2019-09-12 14:35:00,303.89,304.03,303.89,304.0,18381.0,276.5537,276.6811,276.5537,276.6538,18381.0
2019-09-12 14:40:00,304.01,304.19,304.0,304.05,18817.0,276.6629,276.8267,276.6538,276.6993,18817.0
2019-09-12 14:45:00,304.04,304.09,303.97,304.03,14752.0,276.6902,276.7357,276.6265,276.6811,14752.0
2019-09-12 14:50:00,304.02,304.09,303.95,303.97,14379.0,276.672,276.7357,276.6083,276.6265,14379.0
2019-09-12 14:55:00,303.95,303.98,303.87,303.92,13980.0,276.6083,276.6356,276.5355,276.581,13980.0
2019-09-12 15:00:00,303.92,303.98,303.78,303.79,28583.0,276.581,276.6356,276.4536,276.4627,28583.0
2019-09-12 15:05:00,303.76,303.83,303.74,303.77,13257.0,276.4354,276.4991,276.4172,276.4445,13257.0
2019-09-12 15:10:00,303.79,303.81,303.68,303.77,14230.0,276.4627,276.4809,276.3626,276.4445,14230.0
2019-09-12 15:15:00,303.77,303.79,303.68,303.68,7262.0,276.4445,276.4627,276.3626,276.3626,7262.0
2019-09-12 15:20:00,303.67,303.86,303.67,303.82,12949.0,276.3535,276.5264,276.3535,276.49,12949.0
2019-09-12 15:25:00,303.84,303.84,303.69,303.69,9717.0,276.5082,276.5082,276.3717,276.3717,9717.0
2019-09-12 15:30:00,303.67,303.88,303.61,303.71,23064.0,276.3535,276.5446,276.2989,276.3899,23064.0
2019-09-12 15:35:00,303.71,303.8,303.64,303.7,16933.0,276.3899,276.4718,276.3262,276.3808,16933.0
2019-09-12 15:40:00,303.69,303.69,303.47,303.59,38818.0,276.3717,276.3717,276.1715,276.2807,38818.0
2019-09-12 15:45:00,303.58,303.66,303.4,303.4,17911.0,276.2716,276.3444,276.1078,276.1078,17911.0
2019-09-12 15:50:00,303.34,303.42,303.27,303.4,34280.0,276.0532,276.126,275.9895,276.1078,34280.0
2019-09-12 15:55:00,303.34,303.37,302.93,303.06,126163.0,276.0532,276.0805,275.6801,275.7984,126163.0
2019-09-13 09:30:00,303.56,303.66,303.21,303.26,57777.0,276.2534,276.3444,275.9349,275.9804,57777.0
2019-09-13 09:35:00,303.26,303.61,303.26,303.47,13932.0,275.9804,276.2989,275.9804,276.1715,13932.0
2019-09-13 09:40:00,303.58,303.71,303.39,303.6,29479.0,276.2716,276.3899,276.0987,276.2898,29479.0
2019-09-13 09:45:00,303.64,303.7,303.47,303.61,26240.0,276.3262,276.3808,276.1715,276.2989,26240.0
2019-09-13 09:50:00,303.64,303.8,303.64,303.7,28326.0,276.3262,276.4718,276.3262,276.3808,28326.0
2019-09-13 09:55:00,303.64,303.65,303.2,303.4,21991.0,276.3262,276.3353,275.9258,276.1078,21991.0
2019-09-13 10:00:00,303.39,303.52,303.27,303.27,7710.0,276.0987,276.217,275.9895,275.9895,7710.0
2019-09-13 10:05:00,303.38,303.38,303.1,303.12,7098.0,276.0896,276.0896,275.8348,275.853,7098.0
2019-09-13 10:10:00,303.07,303.27,303.04,303.12,10844.0,275.8075,275.9895,275.7802,275.853,10844.0
2019-09-13 10:15:00,303.12,303.37,303.1,303.35,10029.0,275.853,276.0805,275.8348,276.0623,10029.0
2019-09-13 10:20:00,303.45,303.6,303.42,303.55,7849.0,276.1533,276.2898,276.126,276.2443,7849.0
2019-09-13 10:25:00,303.52,303.73,303.52,303.58,6708.0,276.217,276.4081,276.217,276.2716,6708.0
2019-09-13 10:30:00,303.57,303.61,303.47,303.48,6709.0,276.2625,276.2989,276.1715,276.1806,6709.0
2019-09-13 10:35:00,303.46,303.56,303.37,303.5,5532.0,276.1624,276.2534,276.0805,276.1988,5532.0
2019-09-13 10:40:00,303.41,303.53,303.4,303.49,3034.0,276.1169,276.2261,276.1078,276.1897,3034.0
2019-09-13 10:45:00,303.41,303.63,303.41,303.63,5509.0,276.1169,276.3171,276.1169,276.3171,5509.0
2019-09-13 10:50:00,303.6,303.71,303.59,303.68,14798.0,276.2898,276.3899,276.2807,276.3626,14798.0
2019-09-13 10:55:00,303.72,303.72,303.62,303.66,14558.0,276.399,276.399,276.308,276.3444,14558.0
2019-09-13 11:00:00,303.67,303.72,303.59,303.62,4881.0,276.3535,276.399,276.2807,276.308,4881.0
2019-09-13 11:05:00,303.61,303.96,303.58,303.9,21949.0,276.2989,276.6174,276.2716,276.5628,21949.0
2019-09-13 11:10:00,303.89,303.92,303.83,303.88,7357.0,276.5537,276.581,276.4991,276.5446,7357.0
2019-09-13 11:15:00,303.82,303.87,303.79,303.87,8567.0,276.49,276.5355,276.4627,276.5355,8567.0
2019-09-13 11:20:00,303.85,303.87,303.74,303.75,5312.0,276.5173,276.5355,276.4172,276.4263,5312.0
2019-09-13 11:25:00,303.77,303.79,303.32,303.5,182941.0,276.4445,276.4627,276.035,276.1988,182941.0
2019-09-13 11:30:00,303.51,303.59,303.37,303.45,8401.0,276.2079,276.2807,276.0805,276.1533,8401.0
2019-09-13 11:35:00,303.48,303.49,303.29,303.38,9364.0,276.1806,276.1897,276.0077,276.0896,9364.0
2019-09-13 11:40:00,303.35,303.47,303.32,303.45,9078.0,276.0623,276.1715,276.035,276.1533,9078.0
2019-09-13 11:45:00,303.48,303.53,303.41,303.53,17686.0,276.1806,276.2261,276.1169,276.2261,17686.0
2019-09-13 11:50:00,303.54,303.61,303.41,303.44,42032.0,276.2352,276.2989,276.1169,276.1442,42032.0
2019-09-13 11:55:00,303.44,303.51,303.35,303.37,7749.0,276.1442,276.2079,276.0623,276.0805,7749.0
2019-09-13 12:00:00,303.34,303.49,303.29,303.46,14512.0,276.0532,276.1897,276.0077,276.1624,14512.0
2019-09-13 12:05:00,303.5,303.63,303.48,303.56,37211.0,276.1988,276.3171,276.1806,276.2534,37211.0
2019-09-13 12:10:00,303.57,303.57,303.44,303.49,27553.0,276.2625,276.2625,276.1442,276.1897,27553.0
2019-09-13 12:15:00,303.51,303.57,303.43,303.48,23179.0,276.2079,276.2625,276.1351,276.1806,23179.0
2019-09-13 12:20:00,303.49,303.49,303.2,303.27,34683.0,276.1897,276.1897,275.9258,275.9895,34683.0
2019-09-13 12:25:00,303.26,303.3,303.08,303.16,30139.0,275.9804,276.0168,275.8166,275.8894,30139.0
2019-09-13 12:30:00,303.14,303.22,303.08,303.22,21875.0,275.8712,275.944,275.8166,275.944,21875.0
2019-09-13 12:35:00,303.22,303.33,303.21,303.26,35140.0,275.944,276.0441,275.9349,275.9804,35140.0
2019-09-13 12:40:00,303.26,303.29,303.11,303.21,39398.0,275.9804,276.0077,275.8439,275.9349,39398.0
2019-09-13 12:45:00,303.2,303.22,303.09,303.12,77444.0,275.9258,275.944,275.8257,275.853,77444.0
2019-09-13 12:50:00,303.13,303.3,303.08,303.21,55214.0,275.8621,276.0168,275.8166,275.9349,55214.0
2019-09-13 12:55:00,303.22,303.24,303.15,303.16,47140.0,275.944,275.9622,275.8803,275.8894,47140.0
2019-09-13 13:00:00,303.17,303.21,303.09,303.11,38660.0,275.8985,275.9349,275.8257,275.8439,38660.0
2019-09-13 13:05:00,303.11,303.27,303.09,303.26,31150.0,275.8439,275.9895,275.8257,275.9804,31150.0
2019-09-13 13:10:00,303.26,303.33,303.22,303.32,33012.0,275.9804,276.0441,275.944,276.035,33012.0
2019-09-13 13:15:00,303.31,303.39,303.3,303.32,28573.0,276.0259,276.0987,276.0168,276.035,28573.0
2019-09-13 13:20:00,303.32,303.34,303.23,303.24,28929.0,276.035,276.0532,275.9531,275.9622,28929.0
2019-09-13 13:25:00,303.24,303.25,303.2,303.24,29723.0,275.9622,275.9713,275.9258,275.9622,29723.0
2019-09-13 13:30:00,303.24,303.25,303.19,303.19,28094.0,275.9622,275.9713,275.9167,275.9167,28094.0
2019-09-13 13:35:00,303.16,303.2,303.08,303.13,40702.0,275.8894,275.9258,275.8166,275.8621,40702.0
2019-09-13 13:40:00,303.11,303.12,302.81,302.88,36923.0,275.8439,275.853,275.5709,275.6346,36923.0
2019-09-13 13:45:00,302.89,303.14,302.78,303.12,40726.0,275.6437,275.8712,275.5436,275.853,40726.0
2019-09-13 13:50:00,303.14,303.23,303.14,303.23,29177.0,275.8712,275.9531,275.8712,275.9531,29177.0
2019-09-13 13:55:00,303.22,303.22,302.88,302.92,35846.0,275.944,275.944,275.6346,275.671,35846.0
2019-09-13 14:00:00,302.91,303.06,302.91,303.04,41473.0,275.6619,275.7984,275.6619,275.7802,41473.0
2019-09-13 14:05:00,303.04,303.17,303.01,303.14,43505.0,275.7802,275.8985,275.7529,275.8712,43505.0
2019-09-13 14:10:00,303.14,303.15,302.99,303.02,37133.0,275.8712,275.8803,275.7347,275.762,37133.0
2019-09-13 14:15:00,302.98,303.02,302.83,302.9,43848.0,275.7256,275.762,275.5891,275.6528,43848.0
2019-09-13 14:20:00,302.91,303.0,302.82,302.99,41101.0,275.6619,275.7438,275.58,275.7347,41101.0
2019-09-13 14:25:00,302.99,303.0,302.85,302.97,33476.0,275.7347,275.7438,275.6073,275.7165,33476.0
2019-09-13 14:30:00,302.98,303.09,302.95,303.06,40813.0,275.7256,275.8257,275.6983,275.7984,40813.0
2019-09-13 14:35:00,303.04,303.11,302.98,303.02,33857.0,275.7802,275.8439,275.7256,275.762,33857.0
2019-09-13 14:40:00,303.0,303.14,302.99,303.08,47397.0,275.7438,275.8712,275.7347,275.8166,47397.0
2019-09-13 14:45:00,303.06,303.08,302.87,302.9,37105.0,275.7984,275.8166,275.6255,275.6528,37105.0
2019-09-13 14:50:00,302.93,303.08,302.92,302.98,39690.0,275.6801,275.8166,275.671,275.7256,39690.0
2019-09-13 14:55:00,302.98,303.1,302.94,302.99,40733.0,275.7256,275.8348,275.6892,275.7347,40733.0
2019-09-13 15:00:00,303.01,303.01,302.74,302.78,44531.0,275.7529,275.7529,275.5072,275.5436,44531.0
2019-09-13 15:05:00,302.78,302.82,302.56,302.57,49206.0,275.5436,275.58,275.3433,275.3524,49206.0
2019-09-13 15:10:00,302.55,302.68,302.52,302.59,41253.0,275.3342,275.4526,275.3069,275.3706,41253.0
2019-09-13 15:15:00,302.58,302.59,302.44,302.53,42173.0,275.3615,275.3706,275.2341,275.316,42173.0
2019-09-13 15:20:00,302.51,302.7,302.47,302.7,50044.0,275.2978,275.4708,275.2614,275.4708,50044.0
2019-09-13 15:25:00,302.67,302.77,302.65,302.75,44959.0,275.4435,275.5345,275.4252,275.5163,44959.0
2019-09-13 15:30:00,302.73,302.82,302.69,302.79,68286.0,275.4981,275.58,275.4617,275.5527,68286.0
2019-09-13 15:35:00,302.82,302.93,302.8,302.8,44832.0,275.58,275.6801,275.5618,275.5618,44832.0
2019-09-13 15:40:00,302.79,303.0,302.7,302.95,55517.0,275.5527,275.7438,275.4708,275.6983,55517.0
2019-09-13 15:45:00,302.95,303.02,302.88,303.01,82942.0,275.6983,275.762,275.6346,275.7529,82942.0
2019-09-13 15:50:00,303.01,303.18,302.91,302.96,178391.0,275.7529,275.9076,275.6619,275.7074,178391.0
2019-09-13 15:55:00,302.97,303.14,302.76,302.85,344508.0,275.7165,275.8712,275.5254,275.6073,344508.0
2019-09-16 09:30:00,301.57,302.06,301.47,301.85,80405.0,274.4424,274.8883,274.3514,274.6972,80405.0
2019-09-16 09:35:00,301.88,302.04,301.7,301.82,33156.0,274.7245,274.8701,274.5607,274.6699,33156.0
2019-09-16 09:40:00,301.79,302.1,301.63,301.98,64470.0,274.6426,274.9247,274.497,274.8155,64470.0
2019-09-16 09:45:00,302.0,302.05,301.76,301.84,23768.0,274.8337,274.8792,274.6153,274.6881,23768.0
2019-09-16 09:50:00,301.87,302.35,301.86,302.17,21602.0,274.7154,275.1522,274.7063,274.9884,21602.0
2019-09-16 09:55:00,302.23,302.33,302.17,302.29,24322.0,275.043,275.134,274.9884,275.0976,24322.0
2019-09-16 10:00:00,302.29,302.3,302.15,302.23,29934.0,275.0976,275.1067,274.9702,275.043,29934.0
2019-09-16 10:05:00,302.23,302.4,302.16,302.17,12561.0,275.043,275.1977,274.9793,274.9884,12561.0
2019-09-16 10:10:00,302.27,302.28,302.05,302.1,81390.0,275.0794,275.0885,274.8792,274.9247,81390.0
2019-09-16 10:15:00,302.07,302.3,302.03,302.12,23723.0,274.8974,275.1067,274.861,274.9429,23723.0
2019-09-16 10:20:00,302.1,302.31,302.02,302.23,16650.0,274.9247,275.1158,274.8519,275.043,16650.0
2019-09-16 10:25:00,302.22,302.26,301.84,301.87,15700.0,275.0339,275.0703,274.6881,274.7154,15700.0
2019-09-16 10:30:00,301.86,301.91,301.7,301.83,7602.0,274.7063,274.7518,274.5607,274.679,7602.0
2019-09-16 10:35:00,301.85,301.86,301.72,301.83,12674.0,274.6972,274.7063,274.5789,274.679,12674.0
2019-09-16 10:40:00,301.8,301.96,301.72,301.84,24329.0,274.6517,274.7973,274.5789,274.6881,24329.0
2019-09-16 10:45:00,301.89,301.92,301.75,301.75,16391.0,274.7336,274.7609,274.6062,274.6062,16391.0
2019-09-16 10:50:00,301.75,301.96,301.59,301.63,23010.0,274.6062,274.7973,274.4606,274.497,23010.0
2019-09-16 10:55:00,301.65,301.9,301.65,301.77,10251.0,274.5152,274.7427,274.5152,274.6244,10251.0
2019-09-16 11:00:00,301.83,301.89,301.69,301.81,13990.0,274.679,274.7336,274.5516,274.6608,13990.0
2019-09-16 11:05:00,301.84,302.26,301.82,302.22,6770.0,274.6881,275.0703,274.6699,275.0339,6770.0
2019-09-16 11:10:00,302.26,302.31,302.16,302.22,15916.0,275.0703,275.1158,274.9793,275.0339,15916.0
2019-09-16 11:15:00,302.23,302.3,302.13,302.15,6487.0,275.043,275.1067,274.952,274.9702,6487.0
2019-09-16 11:20:00,302.13,302.18,302.01,302.08,6552.0,274.952,274.9975,274.8428,274.9065,6552.0
2019-09-16 11:25:00,302.13,302.3,302.06,302.14,12151.0,274.952,275.1067,274.8883,274.9611,12151.0
2019-09-16 11:30:00,302.13,302.16,301.8,301.8,9790.0,274.952,274.9793,274.6517,274.6517,9790.0
2019-09-16 11:35:00,301.77,301.97,301.77,301.88,10262.0,274.6244,274.8064,274.6244,274.7245,10262.0
2019-09-16 11:40:00,301.84,301.88,301.63,301.7,22879.0,274.6881,274.7245,274.497,274.5607,22879.0
2019-09-16 11:45:00,301.69,301.75,301.53,301.57,14260.0,274.5516,274.6062,274.406,274.4424,14260.0
2019-09-16 11:50:00,301.53,301.65,301.42,301.62,21927.0,274.406,274.5152,274.3059,274.4879,21927.0
2019-09-16 11:55:00,301.65,301.67,301.2,301.29,123690.0,274.5152,274.5334,274.1057,274.1876,123690.0
2019-09-16 12:00:00,301.28,301.51,301.26,301.49,61485.0,274.1785,274.3878,274.1603,274.3696,61485.0
2019-09-16 12:05:00,301.48,301.54,301.4,301.54,46253.0,274.3605,274.4151,274.2877,274.4151,46253.0
2019-09-16 12:10:00,301.51,301.58,301.51,301.55,12876.0,274.3878,274.4515,274.3878,274.4242,12876.0
2019-09-16 12:15:00,301.54,301.56,301.45,301.46,4669.0,274.4151,274.4333,274.3332,274.3423,4669.0
2019-09-16 12:20:00,301.46,301.49,301.41,301.46,7205.0,274.3423,274.3696,274.2968,274.3423,7205.0
2019-09-16 12:25:00,301.5,301.64,301.42,301.58,11891.0,274.3787,274.5061,274.3059,274.4515,11891.0
2019-09-16 12:30:00,301.6,301.7,301.56,301.56,18271.0,274.4697,274.5607,274.4333,274.4333,18271.0
2019-09-16 12:35:00,301.56,301.64,301.47,301.61,16337.0,274.4333,274.5061,274.3514,274.4788,16337.0
2019-09-16 12:40:00,301.62,301.67,301.36,301.42,30986.0,274.4879,274.5334,274.2513,274.3059,30986.0
2019-09-16 12:45:00,301.44,301.62,301.36,301.6,10590.0,274.3241,274.4879,274.2513,274.4697,10590.0
2019-09-16 12:50:00,301.62,301.79,301.61,301.71,27820.0,274.4879,274.6426,274.4788,274.5698,27820.0
2019-09-16 12:55:00,301.69,301.71,301.58,301.64,9539.0,274.5516,274.5698,274.4515,274.5061,9539.0
2019-09-16 13:00:00,301.64,301.72,301.57,301.72,8043.0,274.5061,274.5789,274.4424,274.5789,8043.0
2019-09-16 13:05:00,301.76,301.8,301.69,301.8,12172.0,274.6153,274.6517,274.5516,274.6517,12172.0
2019-09-16 13:10:00,301.81,301.82,301.75,301.82,13027.0,274.6608,274.6699,274.6062,274.6699,13027.0
2019-09-16 13:15:00,301.8,301.91,301.79,301.87,9721.0,274.6517,274.7518,274.6426,274.7154,9721.0
2019-09-16 13:20:00,301.84,301.91,301.8,301.84,14373.0,274.6881,274.7518,274.6517,274.6881,14373.0
2019-09-16 13:25:00,301.85,301.92,301.81,301.84,8137.0,274.6972,274.7609,274.6608,274.6881,8137.0
2019-09-16 13:30:00,301.84,301.94,301.79,301.81,8587.0,274.6881,274.7791,274.6426,274.6608,8587.0
2019-09-16 13:35:00,301.8,301.87,301.73,301.81,11390.0,274.6517,274.7154,274.588,274.6608,11390.0
2019-09-16 13:40:00,301.82,301.91,301.82,301.84,10256.0,274.6699,274.7518,274.6699,274.6881,10256.0
2019-09-16 13:45:00,301.83,301.88,301.78,301.84,20265.0,274.679,274.7245,274.6335,274.6881,20265.0
2019-09-16 13:50:00,301.86,302.01,301.79,301.94,14516.0,274.7063,274.8428,274.6426,274.7791,14516.0
2019-09-16 13:55:00,301.97,302.05,301.95,302.02,8670.0,274.8064,274.8792,274.7882,274.8519,8670.0
2019-09-16 14:00:00,302.03,302.13,302.01,302.02,22744.0,274.861,274.952,274.8428,274.8519,22744.0
2019-09-16 14:05:00,302.02,302.03,301.81,301.81,22267.0,274.8519,274.861,274.6608,274.6608,22267.0
2019-09-16 14:10:00,301.83,301.92,301.79,301.81,24812.0,274.679,274.7609,274.6426,274.6608,24812.0
2019-09-16 14:15:00,301.82,301.94,301.8,301.92,26842.0,274.6699,274.7791,274.6517,274.7609,26842.0
2019-09-16 14:20:00,301.96,301.97,301.91,301.96,6025.0,274.7973,274.8064,274.7518,274.7973,6025.0
2019-09-16 14:25:00,301.97,302.08,301.95,302.08,15604.0,274.8064,274.9065,274.7882,274.9065,15604.0
2019-09-16 14:30:00,302.03,302.06,301.89,301.93,9103.0,274.861,274.8883,274.7336,274.77,9103.0
2019-09-16 14:35:00,301.92,301.95,301.87,301.88,16930.0,274.7609,274.7882,274.7154,274.7245,16930.0
2019-09-16 14:40:00,301.89,302.02,301.87,301.89,23023.0,274.7336,274.8519,274.7154,274.7336,23023.0
2019-09-16 14:45:00,301.91,302.0,301.86,301.99,10490.0,274.7518,274.8337,274.7063,274.8246,10490.0
2019-09-16 14:50:00,302.0,302.06,301.96,302.03,9999.0,274.8337,274.8883,274.7973,274.861,9999.0
2019-09-16 14:55:00,302.0,302.06,301.96,302.01,6864.0,274.8337,274.8883,274.7973,274.8428,6864.0
2019-09-16 15:00:00,302.0,302.1,301.92,301.98,10775.0,274.8337,274.9247,274.7609,274.8155,10775.0
2019-09-16 15:05:00,301.98,301.98,301.81,301.82,23960.0,274.8155,274.8155,274.6608,274.6699,23960.0
2019-09-16 15:10:00,301.87,302.19,301.86,302.16,19342.0,274.7154,275.0066,274.7063,274.9793,19342.0
2019-09-16 15:15:00,302.14,302.17,302.02,302.04,15503.0,274.9611,274.9884,274.8519,274.8701,15503.0
2019-09-16 15:20:00,302.04,302.07,301.86,301.92,22707.0,274.8701,274.8974,274.7063,274.7609,22707.0
2019-09-16 15:25:00,301.93,301.98,301.79,301.84,33618.0,274.77,274.8155,274.6426,274.6881,33618.0
2019-09-16 15:30:00,301.82,301.95,301.75,301.93,7676.0,274.6699,274.7882,274.6062,274.77,7676.0
2019-09-16 15:35:00,301.91,301.99,301.81,301.85,13382.0,274.7518,274.8246,274.6608,274.6972,13382.0
2019-09-16 15:40:00,301.87,301.9,301.76,301.87,22192.0,274.7154,274.7427,274.6153,274.7154,22192.0
2019-09-16 15:45:00,301.88,302.01,301.8,301.8,26191.0,274.7245,274.8428,274.6517,274.6517,26191.0
2019-09-16 15:50:00,301.85,301.94,301.75,301.86,36058.0,274.6972,274.7791,274.6062,274.7063,36058.0
2019-09-16 15:55:00,301.89,302.09,301.8,301.94,131576.0,274.7336,274.9156,274.6517,274.7791,131576.0
2019-09-17 09:30:00,301.68,302.0,301.54,301.83,89691.0,274.5425,274.8337,274.4151,274.679,89691.0
2019-09-17 09:35:00,301.77,301.94,301.57,301.93,33062.0,274.6244,274.7791,274.4424,274.77,33062.0
2019-09-17 09:40:00,301.93,302.15,301.65,301.71,211462.0,274.77,274.9702,274.5152,274.5698,211462.0
2019-09-17 09:45:00,301.73,301.96,301.67,301.91,31356.0,274.588,274.7973,274.5334,274.7518,31356.0
2019-09-17 09:50:00,302.0,302.0,301.7,301.77,10175.0,274.8337,274.8337,274.5607,274.6244,10175.0
2019-09-17 09:55:00,301.79,302.04,301.71,301.91,10294.0,274.6426,274.8701,274.5698,274.7518,10294.0
2019-09-17 10:00:00,301.93,301.94,301.75,301.78,8205.0,274.77,274.7791,274.6062,274.6335,8205.0
2019-09-17 10:05:00,301.75,301.79,301.68,301.74,5431.0,274.6062,274.6426,274.5425,274.5971,5431.0
2019-09-17 10:10:00,301.75,301.85,301.64,301.8,5769.0,274.6062,274.6972,274.5061,274.6517,5769.0
2019-09-17 10:15:00,301.86,301.98,301.84,301.92,9491.0,274.7063,274.8155,274.6881,274.7609,9491.0
2019-09-17 10:20:00,301.9,301.93,301.76,301.79,46122.0,274.7427,274.77,274.6153,274.6426,46122.0
2019-09-17 10:25:00,301.8,302.03,301.8,301.95,18837.0,274.6517,274.861,274.6517,274.7882,18837.0
2019-09-17 10:30:00,301.95,302.12,301.95,302.09,12311.0,274.7882,274.9429,274.7882,274.9156,12311.0
2019-09-17 10:35:00,302.1,302.1,301.95,302.03,15355.0,274.9247,274.9247,274.7882,274.861,15355.0
2019-09-17 10:40:00,302.04,302.07,301.95,301.99,8631.0,274.8701,274.8974,274.7882,274.8246,8631.0
2019-09-17 10:45:00,301.98,302.03,301.8,301.85,14149.0,274.8155,274.861,274.6517,274.6972,14149.0
2019-09-17 10:50:00,301.86,301.92,301.82,301.83,21873.0,274.7063,274.7609,274.6699,274.679,21873.0
2019-09-17 10:55:00,301.81,301.91,301.77,301.77,31517.0,274.6608,274.7518,274.6244,274.6244,31517.0
2019-09-17 11:00:00,301.81,302.08,301.8,302.04,13088.0,274.6608,274.9065,274.6517,274.8701,13088.0
2019-09-17 11:05:00,302.05,302.09,301.97,302.04,52728.0,274.8792,274.9156,274.8064,274.8701,52728.0
2019-09-17 11:10:00,302.06,302.09,301.96,302.02,50421.0,274.8883,274.9156,274.7973,274.8519,50421.0
2019-09-17 11:15:00,302.0,302.16,301.91,301.93,61127.0,274.8337,274.9793,274.7518,274.77,61127.0
2019-09-17 11:20:00,301.95,302.32,301.92,302.27,27065.0,274.7882,275.1249,274.7609,275.0794,27065.0
2019-09-17 11:25:00,302.25,302.3,302.01,302.08,24287.0,275.0612,275.1067,274.8428,274.9065,24287.0
2019-09-17 11:30:00,302.09,302.17,301.99,302.05,14672.0,274.9156,274.9884,274.8246,274.8792,14672.0
2019-09-17 11:35:00,302.07,302.24,302.04,302.21,8961.0,274.8974,275.0521,274.8701,275.0248,8961.0
2019-09-17 11:40:00,302.22,302.22,302.12,302.17,27688.0,275.0339,275.0339,274.9429,274.9884,27688.0
2019-09-17 11:45:00,302.15,302.24,302.09,302.13,12327.0,274.9702,275.0521,274.9156,274.952,12327.0
2019-09-17 11:50:00,302.13,302.21,302.09,302.17,11249.0,274.952,275.0248,274.9156,274.9884,11249.0
2019-09-17 11:55:00,302.12,302.12,302.0,302.05,12245.0,274.9429,274.9429,274.8337,274.8792,12245.0
2019-09-17 12:00:00,302.08,302.13,302.05,302.1,11904.0,274.9065,274.952,274.8792,274.9247,11904.0
2019-09-17 12:05:00,302.14,302.21,301.91,301.93,18010.0,274.9611,275.0248,274.7518,274.77,18010.0
2019-09-17 12:10:00,301.96,302.02,301.93,301.95,21782.0,274.7973,274.8519,274.77,274.7882,21782.0
2019-09-17 12:15:00,301.91,301.98,301.89,301.9,16564.0,274.7518,274.8155,274.7336,274.7427,16564.0
2019-09-17 12:20:00,301.89,301.9,301.83,301.85,23836.0,274.7336,274.7427,274.679,274.6972,23836.0
2019-09-17 12:25:00,301.84,301.92,301.75,301.89,19197.0,274.6881,274.7609,274.6062,274.7336,19197.0
2019-09-17 12:30:00,301.9,301.9,301.8,301.85,21399.0,274.7427,274.7427,274.6517,274.6972,21399.0
2019-09-17 12:35:00,301.85,301.86,301.69,301.72,22214.0,274.6972,274.7063,274.5516,274.5789,22214.0
2019-09-17 12:40:00,301.78,301.88,301.75,301.81,22134.0,274.6335,274.7245,274.6062,274.6608,22134.0
2019-09-17 12:45:00,301.8,301.83,301.77,301.8,21873.0,274.6517,274.679,274.6244,274.6517,21873.0
2019-09-17 12:50:00,301.81,301.84,301.75,301.78,16249.0,274.6608,274.6881,274.6062,274.6335,16249.0
2019-09-17 12:55:00,301.77,301.8,301.71,301.74,20832.0,274.6244,274.6517,274.5698,274.5971,20832.0
2019-09-17 13:00:00,301.77,301.81,301.71,301.75,26006.0,274.6244,274.6608,274.5698,274.6062,26006.0
2019-09-17 13:05:00,301.75,301.82,301.73,301.82,11531.0,274.6062,274.6699,274.588,274.6699,11531.0
2019-09-17 13:10:00,301.8,301.88,301.79,301.85,16032.0,274.6517,274.7245,274.6426,274.6972,16032.0
2019-09-17 13:15:00,301.85,301.99,301.84,301.97,82831.0,274.6972,274.8246,274.6881,274.8064,82831.0
2019-09-17 13:20:00,301.96,301.99,301.94,301.97,98898.0,274.7973,274.8246,274.7791,274.8064,98898.0
2019-09-17 13:25:00,301.96,301.97,301.83,301.83,68334.0,274.7973,274.8064,274.679,274.679,68334.0
2019-09-17 13:30:00,301.83,301.91,301.83,301.88,61459.0,274.679,274.7518,274.679,274.7245,61459.0
2019-09-17 13:35:00,301.88,301.92,301.86,301.89,69448.0,274.7245,274.7609,274.7063,274.7336,69448.0
2019-09-17 13:40:00,301.88,301.97,301.84,301.95,75002.0,274.7245,274.8064,274.6881,274.7882,75002.0
2019-09-17 13:45:00,301.96,302.03,301.9,301.98,69460.0,274.7973,274.861,274.7427,274.8155,69460.0
2019-09-17 13:50:00,301.99,302.07,301.98,302.0,57637.0,274.8246,274.8974,274.8155,274.8337,57637.0
2019-09-17 13:55:00,302.0,302.35,301.94,302.06,108091.0,274.8337,275.1522,274.7791,274.8883,108091.0
2019-09-17 14:00:00,302.07,302.32,302.07,302.21,60533.0,274.8974,275.1249,274.8974,275.0248,60533.0
2019-09-17 14:05:00,302.23,302.26,301.94,302.07,65385.0,275.043,275.0703,274.7791,274.8974,65385.0
2019-09-17 14:10:00,302.07,302.14,301.95,301.98,77528.0,274.8974,274.9611,274.7882,274.8155,77528.0
2019-09-17 14:15:00,302.0,302.08,301.98,302.0,22998.0,274.8337,274.9065,274.8155,274.8337,22998.0
2019-09-17 14:20:00,302.01,302.01,301.9,301.92,20187.0,274.8428,274.8428,274.7427,274.7609,20187.0
2019-09-17 14:25:00,301.93,301.97,301.88,301.95,25365.0,274.77,274.8064,274.7245,274.7882,25365.0
2019-09-17 14:30:00,301.97,302.01,301.96,301.99,23406.0,274.8064,274.8428,274.7973,274.8246,23406.0
2019-09-17 14:35:00,302.01,302.06,301.96,301.99,21540.0,274.8428,274.8883,274.7973,274.8246,21540.0
2019-09-17 14:40:00,301.99,302.12,301.98,302.09,28112.0,274.8246,274.9429,274.8155,274.9156,28112.0
2019-09-17 14:45:00,302.1,302.14,302.08,302.13,18068.0,274.9247,274.9611,274.9065,274.952,18068.0
2019-09-17 14:50:00,302.11,302.15,302.1,302.11,15659.0,274.9338,274.9702,274.9247,274.9338,15659.0
2019-09-17 14:55:00,302.1,302.14,302.03,302.08,16382.0,274.9247,274.9611,274.861,274.9065,16382.0
2019-09-17 15:00:00,302.07,302.15,302.0,302.02,20423.0,274.8974,274.9702,274.8337,274.8519,20423.0
2019-09-17 15:05:00,302.02,302.11,302.01,302.07,11158.0,274.8519,274.9338,274.8428,274.8974,11158.0
2019-09-17 15:10:00,302.07,302.1,301.98,302.01,12635.0,274.8974,274.9247,274.8155,274.8428,12635.0
2019-09-17 15:15:00,301.99,302.03,301.94,301.94,14665.0,274.8246,274.861,274.7791,274.7791,14665.0
2019-09-17 15:20:00,301.97,302.06,301.95,302.02,13485.0,274.8064,274.8883,274.7882,274.8519,13485.0
2019-09-17 15:25:00,302.03,302.2,302.03,302.2,35875.0,274.861,275.0157,274.861,275.0157,35875.0
2019-09-17 15:30:00,302.21,302.38,302.16,302.36,57668.0,275.0248,275.1795,274.9793,275.1613,57668.0
2019-09-17 15:35:00,302.36,302.56,302.35,302.56,54868.0,275.1613,275.3433,275.1522,275.3433,54868.0
2019-09-17 15:40:00,302.55,302.66,302.52,302.65,37051.0,275.3342,275.4343,275.3069,275.4252,37051.0
2019-09-17 15:45:00,302.66,302.74,302.62,302.71,51425.0,275.4343,275.5072,275.3979,275.4799,51425.0
2019-09-17 15:50:00,302.7,302.73,302.58,302.71,34461.0,275.4708,275.4981,275.3615,275.4799,34461.0
2019-09-17 15:55:00,302.71,302.78,302.61,302.7,60331.0,275.4799,275.5436,275.3888,275.4708,60331.0
2019-09-18 09:30:00,302.29,302.35,301.85,301.9,55793.0,275.0976,275.1522,274.6972,274.7427,55793.0
2019-09-18 09:35:00,301.91,302.06,301.65,302.01,28208.0,274.7518,274.8883,274.5152,274.8428,28208.0
2019-09-18 09:40:00,301.99,301.99,301.87,301.88,21195.0,274.8246,274.8246,274.7154,274.7245,21195.0
2019-09-18 09:45:00,301.89,301.89,301.75,301.82,20298.0,274.7336,274.7336,274.6062,274.6699,20298.0
2019-09-18 09:50:00,301.84,301.9,301.73,301.83,21372.0,274.6881,274.7427,274.588,274.679,21372.0
2019-09-18 09:55:00,301.83,301.94,301.8,301.92,11618.0,274.679,274.7791,274.6517,274.7609,11618.0
2019-09-18 10:00:00,301.92,301.95,301.87,301.93,10030.0,274.7609,274.7882,274.7154,274.77,10030.0
2019-09-18 10:05:00,301.9,302.07,301.89,302.07,10679.0,274.7427,274.8974,274.7336,274.8974,10679.0
2019-09-18 10:10:00,302.06,302.06,301.97,302.05,11809.0,274.8883,274.8883,274.8064,274.8792,11809.0
2019-09-18 10:15:00,302.0,302.23,302.0,302.12,41127.0,274.8337,275.043,274.8337,274.9429,41127.0
2019-09-18 10:20:00,302.1,302.18,302.1,302.17,5053.0,274.9247,274.9975,274.9247,274.9884,5053.0
2019-09-18 10:25:00,302.21,302.28,302.18,302.27,121578.0,275.0248,275.0885,274.9975,275.0794,121578.0
2019-09-18 10:30:00,302.28,302.32,302.18,302.22,7863.0,275.0885,275.1249,274.9975,275.0339,7863.0
2019-09-18 10:35:00,302.22,302.36,302.17,302.17,13847.0,275.0339,275.1613,274.9884,274.9884,13847.0
2019-09-18 10:40:00,302.18,302.24,302.15,302.17,10672.0,274.9975,275.0521,274.9702,274.9884,10672.0
2019-09-18 10:45:00,302.19,302.22,302.06,302.06,21798.0,275.0066,275.0339,274.8883,274.8883,21798.0
2019-09-18 10:50:00,302.05,302.07,301.96,301.97,60939.0,274.8792,274.8974,274.7973,274.8064,60939.0
2019-09-18 10:55:00,301.99,302.09,301.98,302.03,22850.0,274.8246,274.9156,274.8155,274.861,22850.0
2019-09-18 11:00:00,302.03,302.05,301.94,301.95,12299.0,274.861,274.8792,274.7791,274.7882,12299.0
2019-09-18 11:05:00,301.95,301.97,301.9,301.95,16163.0,274.7882,274.8064,274.7427,274.7882,16163.0
2019-09-18 11:10:00,301.93,302.0,301.91,301.93,9065.0,274.77,274.8337,274.7518,274.77,9065.0
2019-09-18 11:15:00,301.93,302.04,301.89,301.98,7860.0,274.77,274.8701,274.7336,274.8155,7860.0
2019-09-18 11:20:00,301.99,302.03,301.92,301.95,6479.0,274.8246,274.861,274.7609,274.7882,6479.0
2019-09-18 11:25:00,301.94,301.97,301.9,301.92,15865.0,274.7791,274.8064,274.7427,274.7609,15865.0
2019-09-18 11:30:00,301.92,301.93,301.81,301.84,7808.0,274.7609,274.77,274.6608,274.6881,7808.0
2019-09-18 11:35:00,301.87,301.87,301.8,301.82,3712.0,274.7154,274.7154,274.6517,274.6699,3712.0
2019-09-18 11:40:00,301.83,301.84,301.79,301.83,6136.0,274.679,274.6881,274.6426,274.679,6136.0
2019-09-18 11:45:00,301.82,301.87,301.8,301.87,8368.0,274.6699,274.7154,274.6517,274.7154,8368.0
2019-09-18 11:50:00,301.86,301.9,301.85,301.86,10331.0,274.7063,274.7427,274.6972,274.7063,10331.0
2019-09-18 11:55:00,301.85,301.95,301.84,301.95,10774.0,274.6972,274.7882,274.6881,274.7882,10774.0
2019-09-18 12:00:00,301.95,302.01,301.9,301.9,15650.0,274.7882,274.8428,274.7427,274.7427,15650.0
2019-09-18 12:05:00,301.91,301.97,301.89,301.92,11675.0,274.7518,274.8064,274.7336,274.7609,11675.0
2019-09-18 12:10:00,301.92,301.93,301.85,301.86,6276.0,274.7609,274.77,274.6972,274.7063,6276.0
2019-09-18 12:15:00,301.87,301.9,301.85,301.86,8182.0,274.7154,274.7427,274.6972,274.7063,8182.0
2019-09-18 12:20:00,301.86,301.91,301.84,301.9,13746.0,274.7063,274.7518,274.6881,274.7427,13746.0
2019-09-18 12:25:00,301.88,301.92,301.86,301.91,3571.0,274.7245,274.7609,274.7063,274.7518,3571.0
2019-09-18 12:30:00,301.92,302.0,301.92,301.99,11954.0,274.7609,274.8337,274.7609,274.8246,11954.0
2019-09-18 12:35:00,302.0,302.03,301.95,301.96,15033.0,274.8337,274.861,274.7882,274.7973,15033.0
2019-09-18 12:40:00,301.96,301.96,301.88,301.9,23903.0,274.7973,274.7973,274.7245,274.7427,23903.0
2019-09-18 12:45:00,301.91,301.91,301.88,301.91,9595.0,274.7518,274.7518,274.7245,274.7518,9595.0
2019-09-18 12:50:00,301.91,301.92,301.85,301.86,7929.0,274.7518,274.7609,274.6972,274.7063,7929.0
2019-09-18 12:55:00,301.85,301.87,301.78,301.78,11384.0,274.6972,274.7154,274.6335,274.6335,11384.0
2019-09-18 13:00:00,301.78,301.79,301.63,301.71,21659.0,274.6335,274.6426,274.497,274.5698,21659.0
2019-09-18 13:05:00,301.72,301.72,301.65,301.68,17434.0,274.5789,274.5789,274.5152,274.5425,17434.0
2019-09-18 13:10:00,301.68,301.68,301.59,301.66,30936.0,274.5425,274.5425,274.4606,274.5243,30936.0
2019-09-18 13:15:00,301.65,301.7,301.63,301.64,12065.0,274.5152,274.5607,274.497,274.5061,12065.0
2019-09-18 13:20:00,301.64,301.68,301.62,301.65,11335.0,274.5061,274.5425,274.4879,274.5152,11335.0
2019-09-18 13:25:00,301.61,301.61,301.42,301.45,33186.0,274.4788,274.4788,274.3059,274.3332,33186.0
2019-09-18 13:30:00,301.46,301.5,301.42,301.5,15641.0,274.3423,274.3787,274.3059,274.3787,15641.0
2019-09-18 13:35:00,301.52,301.7,301.39,301.69,40901.0,274.3969,274.5607,274.2786,274.5516,40901.0
2019-09-18 13:40:00,301.68,301.76,301.66,301.75,19218.0,274.5425,274.6153,274.5243,274.6062,19218.0
2019-09-18 13:45:00,301.77,301.78,301.7,301.76,7382.0,274.6244,274.6335,274.5607,274.6153,7382.0
2019-09-18 13:50:00,301.76,301.96,301.75,301.93,10814.0,274.6153,274.7973,274.6062,274.77,10814.0
2019-09-18 13:55:00,301.93,301.99,301.87,301.92,22886.0,274.77,274.8246,274.7154,274.7609,22886.0
2019-09-18 14:00:00,301.95,302.34,300.85,301.57,111117.0,274.7882,275.1431,273.7872,274.4424,111117.0
2019-09-18 14:05:00,301.68,302.28,301.5,301.5,37885.0,274.5425,275.0885,274.3787,274.3787,37885.0
2019-09-18 14:10:00,301.52,301.53,300.46,300.57,65951.0,274.3969,274.406,273.4322,273.5324,65951.0
2019-09-18 14:15:00,300.54,300.93,300.34,300.6,104764.0,273.5051,273.86,273.323,273.5597,104764.0
2019-09-18 14:20:00,300.52,300.78,300.29,300.61,61250.0,273.4869,273.7235,273.2775,273.5688,61250.0
2019-09-18 14:25:00,300.54,300.64,300.41,300.55,52347.0,273.5051,273.5961,273.3867,273.5142,52347.0
2019-09-18 14:30:00,300.5,300.77,300.16,300.75,66974.0,273.4687,273.7144,273.1592,273.6962,66974.0
2019-09-18 14:35:00,300.73,300.74,300.21,300.37,119944.0,273.678,273.6871,273.2047,273.3503,119944.0
2019-09-18 14:40:00,300.41,300.77,300.28,300.67,61103.0,273.3867,273.7144,273.2684,273.6234,61103.0
2019-09-18 14:45:00,300.6,300.6,300.01,300.32,67693.0,273.5597,273.5597,273.0227,273.3048,67693.0
2019-09-18 14:50:00,300.37,301.03,300.26,300.92,52745.0,273.3503,273.951,273.2502,273.8509,52745.0
2019-09-18 14:55:00,300.95,301.01,300.74,300.79,17821.0,273.8782,273.9328,273.6871,273.7326,17821.0
2019-09-18 15:00:00,300.79,300.94,300.61,300.82,8129.0,273.7326,273.8691,273.5688,273.7599,8129.0
2019-09-18 15:05:00,300.79,301.19,300.71,301.17,23270.0,273.7326,274.0966,273.6598,274.0784,23270.0
2019-09-18 15:10:00,301.19,301.44,301.19,301.33,28642.0,274.0966,274.3241,274.0966,274.224,28642.0
2019-09-18 15:15:00,301.34,301.64,301.25,301.62,35673.0,274.2331,274.5061,274.1512,274.4879,35673.0
2019-09-18 15:20:00,301.64,301.75,301.49,301.64,13809.0,274.5061,274.6062,274.3696,274.5061,13809.0
2019-09-18 15:25:00,301.68,301.81,301.63,301.76,25789.0,274.5425,274.6608,274.497,274.6153,25789.0
2019-09-18 15:30:00,301.77,302.6,301.77,302.6,73049.0,274.6244,275.3797,274.6244,275.3797,73049.0
2019-09-18 15:35:00,302.59,302.77,302.45,302.61,39075.0,275.3706,275.5345,275.2432,275.3888,39075.0
2019-09-18 15:40:00,302.62,302.92,302.57,302.89,60594.0,275.3979,275.671,275.3524,275.6437,60594.0
2019-09-18 15:45:00,302.94,303.0,302.66,302.86,19219.0,275.6892,275.7438,275.4343,275.6164,19219.0
2019-09-18 15:50:00,302.87,302.88,302.55,302.7,32868.0,275.6255,275.6346,275.3342,275.4708,32868.0
2019-09-18 15:55:00,302.71,302.94,302.65,302.9,81091.0,275.4799,275.6892,275.4252,275.6528,81091.0
2019-09-19 09:30:00,303.33,303.82,303.28,303.72,70390.0,276.0441,276.49,275.9986,276.399,70390.0
2019-09-19 09:35:00,303.72,303.99,303.67,303.8,46241.0,276.399,276.6447,276.3535,276.4718,46241.0
2019-09-19 09:40:00,303.74,303.75,303.56,303.71,52830.0,276.4172,276.4263,276.2534,276.3899,52830.0
2019-09-19 09:45:00,303.73,303.77,303.47,303.58,38720.0,276.4081,276.4445,276.1715,276.2716,38720.0
2019-09-19 09:50:00,303.58,303.62,303.48,303.61,28317.0,276.2716,276.308,276.1806,276.2989,28317.0
2019-09-19 09:55:00,303.61,303.78,303.6,303.67,66136.0,276.2989,276.4536,276.2898,276.3535,66136.0
2019-09-19 10:00:00,303.68,303.88,303.65,303.75,34039.0,276.3626,276.5446,276.3353,276.4263,34039.0
2019-09-19 10:05:00,303.76,303.9,303.75,303.75,31195.0,276.4354,276.5628,276.4263,276.4263,31195.0
2019-09-19 10:10:00,303.76,303.89,303.66,303.89,28998.0,276.4354,276.5537,276.3444,276.5537,28998.0
2019-09-19 10:15:00,303.89,304.16,303.88,304.07,56295.0,276.5537,276.7994,276.5446,276.7175,56295.0
2019-09-19 10:20:00,304.08,304.16,304.0,304.05,36469.0,276.7266,276.7994,276.6538,276.6993,36469.0
2019-09-19 10:25:00,304.05,304.07,303.93,304.01,99243.0,276.6993,276.7175,276.5901,276.6629,99243.0
2019-09-19 10:30:00,304.01,304.28,304.0,304.26,68729.0,276.6629,276.9086,276.6538,276.8904,68729.0
2019-09-19 10:35:00,304.25,304.29,304.16,304.2,63489.0,276.8813,276.9177,276.7994,276.8358,63489.0
2019-09-19 10:40:00,304.19,304.28,304.19,304.2,75342.0,276.8267,276.9086,276.8267,276.8358,75342.0
2019-09-19 10:45:00,304.19,304.23,304.11,304.2,79980.0,276.8267,276.8631,276.7539,276.8358,79980.0
2019-09-19 10:50:00,304.19,304.21,304.16,304.21,74283.0,276.8267,276.8449,276.7994,276.8449,74283.0
2019-09-19 10:55:00,304.21,304.21,303.94,303.97,48077.0,276.8449,276.8449,276.5992,276.6265,48077.0
2019-09-19 11:00:00,303.95,304.0,303.83,303.88,47841.0,276.6083,276.6538,276.4991,276.5446,47841.0
2019-09-19 11:05:00,303.89,303.96,303.85,303.95,54594.0,276.5537,276.6174,276.5173,276.6083,54594.0
2019-09-19 11:10:00,303.94,303.98,303.91,303.96,34587.0,276.5992,276.6356,276.5719,276.6174,34587.0
2019-09-19 11:15:00,303.95,304.13,303.91,304.12,41449.0,276.6083,276.7721,276.5719,276.763,41449.0
2019-09-19 11:20:00,304.12,304.18,304.09,304.15,45569.0,276.763,276.8176,276.7357,276.7903,45569.0
2019-09-19 11:25:00,304.16,304.16,304.05,304.13,26614.0,276.7994,276.7994,276.6993,276.7721,26614.0
2019-09-19 11:30:00,304.12,304.25,304.1,304.25,32367.0,276.763,276.8813,276.7448,276.8813,32367.0
2019-09-19 11:35:00,304.24,304.4,304.22,304.36,62738.0,276.8722,277.0178,276.854,276.9814,62738.0
2019-09-19 11:40:00,304.33,304.34,304.05,304.05,37757.0,276.9541,276.9632,276.6993,276.6993,37757.0
2019-09-19 11:45:00,304.06,304.06,303.99,304.0,36850.0,276.7084,276.7084,276.6447,276.6538,36850.0
2019-09-19 11:50:00,304.0,304.0,303.9,303.94,29939.0,276.6538,276.6538,276.5628,276.5992,29939.0
2019-09-19 11:55:00,303.94,304.08,303.93,304.05,93227.0,276.5992,276.7266,276.5901,276.6993,93227.0
2019-09-19 12:00:00,304.06,304.15,304.04,304.12,26442.0,276.7084,276.7903,276.6902,276.763,26442.0
2019-09-19 12:05:00,304.12,304.19,304.09,304.16,42136.0,276.763,276.8267,276.7357,276.7994,42136.0
2019-09-19 12:10:00,304.17,304.18,304.13,304.14,16198.0,276.8085,276.8176,276.7721,276.7812,16198.0
2019-09-19 12:15:00,304.14,304.14,303.95,303.96,51004.0,276.7812,276.7812,276.6083,276.6174,51004.0
2019-09-19 12:20:00,303.96,303.97,303.86,303.87,34131.0,276.6174,276.6265,276.5264,276.5355,34131.0
2019-09-19 12:25:00,303.88,303.95,303.4,303.43,94387.0,276.5446,276.6083,276.1078,276.1351,94387.0
2019-09-19 12:30:00,303.37,303.59,303.34,303.56,42665.0,276.0805,276.2807,276.0532,276.2534,42665.0
2019-09-19 12:35:00,303.57,303.73,303.52,303.72,32067.0,276.2625,276.4081,276.217,276.399,32067.0
2019-09-19 12:40:00,303.72,303.75,303.68,303.73,23457.0,276.399,276.4263,276.3626,276.4081,23457.0
2019-09-19 12:45:00,303.74,303.83,303.73,303.77,18920.0,276.4172,276.4991,276.4081,276.4445,18920.0
2019-09-19 12:50:00,303.77,303.78,303.61,303.69,35052.0,276.4445,276.4536,276.2989,276.3717,35052.0
2019-09-19 12:55:00,303.68,303.79,303.67,303.68,16659.0,276.3626,276.4627,276.3535,276.3626,16659.0
2019-09-19 13:00:00,303.68,303.81,303.67,303.8,26142.0,276.3626,276.4809,276.3535,276.4718,26142.0
2019-09-19 13:05:00,303.81,303.88,303.57,303.57,24100.0,276.4809,276.5446,276.2625,276.2625,24100.0
2019-09-19 13:10:00,303.57,303.61,303.43,303.51,39732.0,276.2625,276.2989,276.1351,276.2079,39732.0
2019-09-19 13:15:00,303.52,303.73,303.52,303.71,26286.0,276.217,276.4081,276.217,276.3899,26286.0
2019-09-19 13:20:00,303.72,303.72,303.56,303.69,53915.0,276.399,276.399,276.2534,276.3717,53915.0
2019-09-19 13:25:00,303.69,303.7,303.59,303.59,26786.0,276.3717,276.3808,276.2807,276.2807,26786.0
2019-09-19 13:30:00,303.58,303.62,303.09,303.38,99496.0,276.2716,276.308,275.8257,276.0896,99496.0
2019-09-19 13:35:00,303.36,303.45,303.23,303.31,34632.0,276.0714,276.1533,275.9531,276.0259,34632.0
2019-09-19 13:40:00,303.33,303.37,302.94,303.23,64246.0,276.0441,276.0805,275.6892,275.9531,64246.0
2019-09-19 13:45:00,303.22,303.44,303.21,303.41,23107.0,275.944,276.1442,275.9349,276.1169,23107.0
2019-09-19 13:50:00,303.41,303.58,303.35,303.56,32501.0,276.1169,276.2716,276.0623,276.2534,32501.0
2019-09-19 13:55:00,303.53,303.57,303.46,303.55,22021.0,276.2261,276.2625,276.1624,276.2443,22021.0
2019-09-19 14:00:00,303.53,303.61,303.49,303.54,29321.0,276.2261,276.2989,276.1897,276.2352,29321.0
2019-09-19 14:05:00,303.54,303.55,303.46,303.53,33436.0,276.2352,276.2443,276.1624,276.2261,33436.0
2019-09-19 14:10:00,303.54,303.58,303.49,303.57,21128.0,276.2352,276.2716,276.1897,276.2625,21128.0
2019-09-19 14:15:00,303.58,303.6,303.51,303.57,22905.0,276.2716,276.2898,276.2079,276.2625,22905.0
2019-09-19 14:20:00,303.58,303.64,303.39,303.49,80407.0,276.2716,276.3262,276.0987,276.1897,80407.0
2019-09-19 14:25:00,303.5,303.51,303.41,303.46,29023.0,276.1988,276.2079,276.1169,276.1624,29023.0
2019-09-19 14:30:00,303.46,303.46,303.29,303.34,55726.0,276.1624,276.1624,276.0077,276.0532,55726.0
2019-09-19 14:35:00,303.36,303.4,303.2,303.29,56850.0,276.0714,276.1078,275.9258,276.0077,56850.0
2019-09-19 14:40:00,303.29,303.4,303.23,303.36,47832.0,276.0077,276.1078,275.9531,276.0714,47832.0
2019-09-19 14:45:00,303.32,303.32,303.12,303.28,41549.0,276.035,276.035,275.853,275.9986,41549.0
2019-09-19 14:50:00,303.27,303.38,303.27,303.33,28699.0,275.9895,276.0896,275.9895,276.0441,28699.0
2019-09-19 14:55:00,303.33,303.36,303.23,303.32,29855.0,276.0441,276.0714,275.9531,276.035,29855.0
2019-09-19 15:00:00,303.31,303.42,303.16,303.27,35399.0,276.0259,276.126,275.8894,275.9895,35399.0
2019-09-19 15:05:00,303.25,303.26,303.13,303.25,35584.0,275.9713,275.9804,275.8621,275.9713,35584.0
2019-09-19 15:10:00,303.25,303.28,303.08,303.16,30674.0,275.9713,275.9986,275.8166,275.8894,30674.0
2019-09-19 15:15:00,303.16,303.25,303.09,303.19,25540.0,275.8894,275.9713,275.8257,275.9167,25540.0
2019-09-19 15:20:00,303.19,303.4,303.18,303.37,39984.0,275.9167,276.1078,275.9076,276.0805,39984.0
2019-09-19 15:25:00,303.36,303.42,303.23,303.31,46163.0,276.0714,276.126,275.9531,276.0259,46163.0
2019-09-19 15:30:00,303.22,303.25,302.79,302.8,47955.0,275.944,275.9713,275.5527,275.5618,47955.0
2019-09-19 15:35:00,302.81,303.12,302.73,303.12,45472.0,275.5709,275.853,275.4981,275.853,45472.0
2019-09-19 15:40:00,303.09,303.17,303.0,303.06,30405.0,275.8257,275.8985,275.7438,275.7984,30405.0
2019-09-19 15:45:00,303.05,303.05,302.68,302.71,50961.0,275.7893,275.7893,275.4526,275.4799,50961.0
2019-09-19 15:50:00,302.74,302.75,302.49,302.71,35173.0,275.5072,275.5163,275.2796,275.4799,35173.0
2019-09-19 15:55:00,302.75,303.09,302.73,302.82,241535.0,275.5163,275.8257,275.4981,275.58,241535.0
2019-09-20 09:30:00,303.56,303.72,303.31,303.64,144473.0,276.2534,276.399,276.0259,276.3262,144473.0
2019-09-20 09:35:00,303.64,303.8,303.45,303.8,102439.0,276.3262,276.4718,276.1533,276.4718,102439.0
2019-09-20 09:40:00,303.78,303.84,303.67,303.71,18607.0,276.4536,276.5082,276.3535,276.3899,18607.0
2019-09-20 09:45:00,303.74,303.76,303.49,303.5,27899.0,276.4172,276.4354,276.1897,276.1988,27899.0
2019-09-20 09:50:00,303.5,303.63,303.48,303.6,24986.0,276.1988,276.3171,276.1806,276.2898,24986.0
2019-09-20 09:55:00,303.6,303.62,303.44,303.45,33571.0,276.2898,276.308,276.1442,276.1533,33571.0
2019-09-20 10:00:00,303.45,303.62,303.42,303.56,42055.0,276.1533,276.308,276.126,276.2534,42055.0
2019-09-20 10:05:00,303.56,303.72,303.42,303.67,34475.0,276.2534,276.399,276.126,276.3535,34475.0
2019-09-20 10:10:00,303.7,303.8,303.45,303.5,47576.0,276.3808,276.4718,276.1533,276.1988,47576.0
2019-09-20 10:15:00,303.51,303.68,303.4,303.67,30492.0,276.2079,276.3626,276.1078,276.3535,30492.0
2019-09-20 10:20:00,303.68,303.7,303.59,303.66,21203.0,276.3626,276.3808,276.2807,276.3444,21203.0
2019-09-20 10:25:00,303.64,303.73,303.63,303.65,27304.0,276.3262,276.4081,276.3171,276.3353,27304.0
2019-09-20 10:30:00,303.67,303.77,303.56,303.6,27635.0,276.3535,276.4445,276.2534,276.2898,27635.0
2019-09-20 10:35:00,303.6,303.64,303.43,303.44,38641.0,276.2898,276.3262,276.1351,276.1442,38641.0
2019-09-20 10:40:00,303.45,303.48,303.33,303.37,85470.0,276.1533,276.1806,276.0441,276.0805,85470.0
2019-09-20 10:45:00,303.37,303.56,303.35,303.42,696231.0,276.0805,276.2534,276.0623,276.126,696231.0
2019-09-20 10:50:00,303.42,303.44,303.27,303.32,20404.0,276.126,276.1442,275.9895,276.035,20404.0
2019-09-20 10:55:00,303.33,303.43,303.26,303.41,32729.0,276.0441,276.1351,275.9804,276.1169,32729.0
2019-09-20 11:00:00,303.39,303.42,303.31,303.33,143114.0,276.0987,276.126,276.0259,276.0441,143114.0
2019-09-20 11:05:00,303.31,303.49,303.3,303.49,14153.0,276.0259,276.1897,276.0168,276.1897,14153.0
2019-09-20 11:10:00,303.49,303.55,303.41,303.44,21479.0,276.1897,276.2443,276.1169,276.1442,21479.0
2019-09-20 11:15:00,303.4,303.45,303.14,303.19,52236.0,276.1078,276.1533,275.8712,275.9167,52236.0
2019-09-20 11:20:00,303.21,303.38,303.2,303.37,9965.0,275.9349,276.0896,275.9258,276.0805,9965.0
2019-09-20 11:25:00,303.34,303.36,303.18,303.22,10313.0,276.0532,276.0714,275.9076,275.944,10313.0
2019-09-20 11:30:00,303.22,303.32,303.17,303.31,20006.0,275.944,276.035,275.8985,276.0259,20006.0
2019-09-20 11:35:00,303.3,303.3,303.04,303.06,6284.0,276.0168,276.0168,275.7802,275.7984,6284.0
2019-09-20 11:40:00,303.09,303.09,302.88,302.95,10811.0,275.8257,275.8257,275.6346,275.6983,10811.0
2019-09-20 11:45:00,302.96,303.09,302.92,303.07,10091.0,275.7074,275.8257,275.671,275.8075,10091.0
2019-09-20 11:50:00,303.07,303.19,303.04,303.19,6447.0,275.8075,275.9167,275.7802,275.9167,6447.0
2019-09-20 11:55:00,303.2,303.3,303.2,303.3,15313.0,275.9258,276.0168,275.9258,276.0168,15313.0
2019-09-20 12:00:00,303.29,303.35,303.26,303.27,5704.0,276.0077,276.0623,275.9804,275.9895,5704.0
2019-09-20 12:05:00,303.27,303.27,303.21,303.24,13901.0,275.9895,275.9895,275.9349,275.9622,13901.0
2019-09-20 12:10:00,303.24,303.41,303.24,303.4,32999.0,275.9622,276.1169,275.9622,276.1078,32999.0
2019-09-20 12:15:00,303.4,303.43,303.28,303.28,43201.0,276.1078,276.1351,275.9986,275.9986,43201.0
2019-09-20 12:20:00,303.31,303.37,303.25,303.25,19370.0,276.0259,276.0805,275.9713,275.9713,19370.0
2019-09-20 12:25:00,303.29,303.29,303.13,303.22,48712.0,276.0077,276.0077,275.8621,275.944,48712.0
2019-09-20 12:30:00,303.21,303.22,303.03,303.07,34627.0,275.9349,275.944,275.7711,275.8075,34627.0
2019-09-20 12:35:00,303.05,303.08,302.91,303.02,27704.0,275.7893,275.8166,275.6619,275.762,27704.0
2019-09-20 12:40:00,303.03,303.04,302.9,303.04,10977.0,275.7711,275.7802,275.6528,275.7802,10977.0
2019-09-20 12:45:00,303.03,303.11,303.0,303.11,6603.0,275.7711,275.8439,275.7438,275.8439,6603.0
2019-09-20 12:50:00,303.1,303.18,303.08,303.18,9510.0,275.8348,275.9076,275.8166,275.9076,9510.0
2019-09-20 12:55:00,303.15,303.19,303.13,303.19,3736.0,275.8803,275.9167,275.8621,275.9167,3736.0
2019-09-20 13:00:00,303.2,303.22,303.18,303.21,9241.0,275.9258,275.944,275.9076,275.9349,9241.0
2019-09-20 13:05:00,303.18,303.19,303.14,303.14,4774.0,275.9076,275.9167,275.8712,275.8712,4774.0
2019-09-20 13:10:00,303.11,303.11,301.43,301.46,114618.0,275.8439,275.8439,274.315,274.3423,114618.0
2019-09-20 13:15:00,301.41,301.78,300.6,301.75,106674.0,274.2968,274.6335,273.5597,274.6062,106674.0
2019-09-20 13:20:00,301.76,301.83,301.3,301.72,26842.0,274.6153,274.679,274.1967,274.5789,26842.0
2019-09-20 13:25:00,301.76,301.92,301.65,301.83,16616.0,274.6153,274.7609,274.5152,274.679,16616.0
2019-09-20 13:30:00,301.81,301.81,301.5,301.57,18729.0,274.6608,274.6608,274.3787,274.4424,18729.0
2019-09-20 13:35:00,301.64,301.87,301.61,301.65,26678.0,274.5061,274.7154,274.4788,274.5152,26678.0
2019-09-20 13:40:00,301.65,301.74,301.54,301.6,94279.0,274.5152,274.5971,274.4151,274.4697,94279.0
2019-09-20 13:45:00,301.61,301.68,301.29,301.29,18707.0,274.4788,274.5425,274.1876,274.1876,18707.0
2019-09-20 13:50:00,301.34,301.43,301.25,301.31,20572.0,274.2331,274.315,274.1512,274.2058,20572.0
2019-09-20 13:55:00,301.27,301.85,301.24,301.83,32801.0,274.1694,274.6972,274.1421,274.679,32801.0
2019-09-20 14:00:00,301.84,302.25,301.84,301.95,60018.0,274.6881,275.0612,274.6881,274.7882,60018.0
2019-09-20 14:05:00,301.98,302.08,301.64,301.79,22692.0,274.8155,274.9065,274.5061,274.6426,22692.0
2019-09-20 14:10:00,301.8,301.86,301.66,301.69,31176.0,274.6517,274.7063,274.5243,274.5516,31176.0
2019-09-20 14:15:00,301.7,301.94,301.69,301.82,11772.0,274.5607,274.7791,274.5516,274.6699,11772.0
2019-09-20 14:20:00,301.7,302.07,301.7,302.07,22460.0,274.5607,274.8974,274.5607,274.8974,22460.0
2019-09-20 14:25:00,302.06,302.09,301.92,302.04,23634.0,274.8883,274.9156,274.7609,274.8701,23634.0
2019-09-20 14:30:00,302.04,302.22,302.02,302.21,70385.0,274.8701,275.0339,274.8519,275.0248,70385.0
2019-09-20 14:35:00,302.16,302.36,302.16,302.3,40122.0,274.9793,275.1613,274.9793,275.1067,40122.0
2019-09-20 14:40:00,302.28,302.35,302.19,302.22,19811.0,275.0885,275.1522,275.0066,275.0339,19811.0
2019-09-20 14:45:00,302.24,302.34,302.22,302.29,23101.0,275.0521,275.1431,275.0339,275.0976,23101.0
2019-09-20 14:50:00,302.3,302.3,302.13,302.19,35538.0,275.1067,275.1067,274.952,275.0066,35538.0
2019-09-20 14:55:00,302.21,302.25,302.03,302.1,61787.0,275.0248,275.0612,274.861,274.9247,61787.0
2019-09-20 15:00:00,302.1,302.22,302.03,302.19,55102.0,274.9247,275.0339,274.861,275.0066,55102.0
2019-09-20 15:05:00,302.19,302.27,302.04,302.05,53458.0,275.0066,275.0794,274.8701,274.8792,53458.0
2019-09-20 15:10:00,302.05,302.2,301.97,302.18,30311.0,274.8792,275.0157,274.8064,274.9975,30311.0
2019-09-20 15:15:00,302.2,302.31,302.05,302.14,53952.0,275.0157,275.1158,274.8792,274.9611,53952.0
2019-09-20 15:20:00,302.14,302.18,301.88,301.96,19306.0,274.9611,274.9975,274.7245,274.7973,19306.0
2019-09-20 15:25:00,301.96,302.0,301.76,301.86,25467.0,274.7973,274.8337,274.6153,274.7063,25467.0
2019-09-20 15:30:00,301.88,301.94,301.71,301.74,32350.0,274.7245,274.7791,274.5698,274.5971,32350.0
2019-09-20 15:35:00,301.76,301.92,301.75,301.85,21523.0,274.6153,274.7609,274.6062,274.6972,21523.0
2019-09-20 15:40:00,301.89,301.93,301.77,301.78,27797.0,274.7336,274.77,274.6244,274.6335,27797.0
2019-09-20 15:45:00,301.76,301.82,301.46,301.51,60077.0,274.6153,274.6699,274.3423,274.3878,60077.0
2019-09-20 15:50:00,301.53,301.96,301.52,301.94,38680.0,274.406,274.7973,274.3969,274.7791,38680.0
2019-09-20 15:55:00,301.93,302.02,301.22,301.26,379240.0,274.77,274.8519,274.1239,274.1603,379240.0
2019-09-23 09:30:00,300.69,300.8,300.44,300.57,116365.0,273.6416,273.7417,273.414,273.5324,116365.0
2019-09-23 09:35:00,300.61,301.12,300.6,301.0,74775.0,273.5688,274.0329,273.5597,273.9237,74775.0
2019-09-23 09:40:00,300.98,301.27,300.89,301.27,52094.0,273.9055,274.1694,273.8236,274.1694,52094.0
2019-09-23 09:45:00,301.27,301.38,301.15,301.31,75274.0,274.1694,274.2695,274.0602,274.2058,75274.0
2019-09-23 09:50:00,301.31,301.52,301.31,301.48,34018.0,274.2058,274.3969,274.2058,274.3605,34018.0
2019-09-23 09:55:00,301.47,301.48,301.16,301.18,36836.0,274.3514,274.3605,274.0693,274.0875,36836.0
2019-09-23 10:00:00,301.19,301.21,300.9,301.0,64689.0,274.0966,274.1148,273.8327,273.9237,64689.0
2019-09-23 10:05:00,300.92,300.94,300.74,300.76,36926.0,273.8509,273.8691,273.6871,273.7053,36926.0
2019-09-23 10:10:00,300.73,300.78,300.57,300.64,71482.0,273.678,273.7235,273.5324,273.5961,71482.0
2019-09-23 10:15:00,300.61,300.89,300.61,300.87,78054.0,273.5688,273.8236,273.5688,273.8054,78054.0
2019-09-23 10:20:00,300.86,301.15,300.82,301.05,96662.0,273.7963,274.0602,273.7599,273.9692,96662.0
2019-09-23 10:25:00,301.03,301.15,300.96,301.15,92904.0,273.951,274.0602,273.8873,274.0602,92904.0
2019-09-23 10:30:00,301.17,301.3,301.03,301.04,72192.0,274.0784,274.1967,273.951,273.9601,72192.0
2019-09-23 10:35:00,301.05,301.16,301.04,301.04,29032.0,273.9692,274.0693,273.9601,273.9601,29032.0
2019-09-23 10:40:00,301.07,301.07,300.97,300.99,27017.0,273.9874,273.9874,273.8964,273.9146,27017.0
2019-09-23 10:45:00,301.0,301.02,300.87,300.95,35008.0,273.9237,273.9419,273.8054,273.8782,35008.0
2019-09-23 10:50:00,300.95,301.17,300.73,300.74,44531.0,273.8782,274.0784,273.678,273.6871,44531.0
2019-09-23 10:55:00,300.74,300.84,300.74,300.82,38368.0,273.6871,273.7781,273.6871,273.7599,38368.0
2019-09-23 11:00:00,300.84,301.31,300.82,301.21,39874.0,273.7781,274.2058,273.7599,274.1148,39874.0
2019-09-23 11:05:00,301.22,301.26,301.04,301.07,24551.0,274.1239,274.1603,273.9601,273.9874,24551.0
2019-09-23 11:10:00,301.05,301.06,300.98,301.02,29359.0,273.9692,273.9783,273.9055,273.9419,29359.0
2019-09-23 11:15:00,301.11,301.32,301.1,301.27,34141.0,274.0238,274.2149,274.0147,274.1694,34141.0
2019-09-23 11:20:00,301.27,301.38,301.18,301.36,30452.0,274.1694,274.2695,274.0875,274.2513,30452.0
2019-09-23 11:25:00,301.37,301.44,301.31,301.44,38350.0,274.2604,274.3241,274.2058,274.3241,38350.0
2019-09-23 11:30:00,301.45,301.61,301.44,301.5,40829.0,274.3332,274.4788,274.3241,274.3787,40829.0
2019-09-23 11:35:00,301.5,301.66,301.49,301.57,22002.0,274.3787,274.5243,274.3696,274.4424,22002.0
2019-09-23 11:40:00,301.57,301.73,301.54,301.63,24382.0,274.4424,274.588,274.4151,274.497,24382.0
2019-09-23 11:45:00,301.61,301.66,301.56,301.64,15989.0,274.4788,274.5243,274.4333,274.5061,15989.0
2019-09-23 11:50:00,301.64,301.65,301.49,301.57,25558.0,274.5061,274.5152,274.3696,274.4424,25558.0
2019-09-23 11:55:00,301.58,301.64,301.49,301.58,24656.0,274.4515,274.5061,274.3696,274.4515,24656.0
2019-09-23 12:00:00,301.55,301.6,301.48,301.6,18161.0,274.4242,274.4697,274.3605,274.4697,18161.0
2019-09-23 12:05:00,301.62,301.78,301.61,301.77,20422.0,274.4879,274.6335,274.4788,274.6244,20422.0
2019-09-23 12:10:00,301.76,301.79,301.65,301.7,19990.0,274.6153,274.6426,274.5152,274.5607,19990.0
2019-09-23 12:15:00,301.7,301.72,301.64,301.66,18699.0,274.5607,274.5789,274.5061,274.5243,18699.0
2019-09-23 12:20:00,301.65,301.73,301.63,301.73,21850.0,274.5152,274.588,274.497,274.588,21850.0
2019-09-23 12:25:00,301.73,301.85,301.71,301.72,24390.0,274.588,274.6972,274.5698,274.5789,24390.0
2019-09-23 12:30:00,301.72,301.81,301.68,301.74,23224.0,274.5789,274.6608,274.5425,274.5971,23224.0
2019-09-23 12:35:00,301.74,301.79,301.71,301.76,24236.0,274.5971,274.6426,274.5698,274.6153,24236.0
2019-09-23 12:40:00,301.75,301.83,301.73,301.8,23247.0,274.6062,274.679,274.588,274.6517,23247.0
2019-09-23 12:45:00,301.81,301.83,301.71,301.73,14465.0,274.6608,274.679,274.5698,274.588,14465.0
2019-09-23 12:50:00,301.72,301.75,301.63,301.65,36720.0,274.5789,274.6062,274.497,274.5152,36720.0
2019-09-23 12:55:00,301.66,301.69,301.44,301.56,74936.0,274.5243,274.5516,274.3241,274.4333,74936.0
2019-09-23 13:00:00,301.59,301.73,301.58,301.62,29838.0,274.4606,274.588,274.4515,274.4879,29838.0
2019-09-23 13:05:00,301.6,301.66,301.52,301.65,79749.0,274.4697,274.5243,274.3969,274.5152,79749.0
2019-09-23 13:10:00,301.65,301.67,301.58,301.6,235233.0,274.5152,274.5334,274.4515,274.4697,235233.0
2019-09-23 13:15:00,301.64,301.73,301.62,301.68,14152.0,274.5061,274.588,274.4879,274.5425,14152.0
2019-09-23 13:20:00,301.68,301.73,301.63,301.72,13674.0,274.5425,274.588,274.497,274.5789,13674.0
2019-09-23 13:25:00,301.72,301.82,301.67,301.79,17943.0,274.5789,274.6699,274.5334,274.6426,17943.0
2019-09-23 13:30:00,301.78,301.87,301.72,301.73,23964.0,274.6335,274.7154,274.5789,274.588,23964.0
2019-09-23 13:35:00,301.71,301.78,301.69,301.74,43950.0,274.5698,274.6335,274.5516,274.5971,43950.0
2019-09-23 13:40:00,301.75,301.86,301.72,301.83,102182.0,274.6062,274.7063,274.5789,274.679,102182.0
2019-09-23 13:45:00,301.83,301.92,301.83,301.9,33211.0,274.679,274.7609,274.679,274.7427,33211.0
2019-09-23 13:50:00,301.88,301.93,301.85,301.87,17428.0,274.7245,274.77,274.6972,274.7154,17428.0
2019-09-23 13:55:00,301.86,301.9,301.85,301.86,13163.0,274.7063,274.7427,274.6972,274.7063,13163.0
2019-09-23 14:00:00,301.87,301.88,301.79,301.79,28638.0,274.7154,274.7245,274.6426,274.6426,28638.0
2019-09-23 14:05:00,301.81,301.89,301.77,301.77,30828.0,274.6608,274.7336,274.6244,274.6244,30828.0
2019-09-23 14:10:00,301.77,301.81,301.73,301.8,24276.0,274.6244,274.6608,274.588,274.6517,24276.0
2019-09-23 14:15:00,301.8,301.84,301.72,301.79,20350.0,274.6517,274.6881,274.5789,274.6426,20350.0
2019-09-23 14:20:00,301.78,301.81,301.68,301.75,30290.0,274.6335,274.6608,274.5425,274.6062,30290.0
2019-09-23 14:25:00,301.73,301.76,301.67,301.73,51179.0,274.588,274.6153,274.5334,274.588,51179.0
2019-09-23 14:30:00,301.73,301.74,301.66,301.7,21327.0,274.588,274.5971,274.5243,274.5607,21327.0
2019-09-23 14:35:00,301.69,301.71,301.65,301.65,19105.0,274.5516,274.5698,274.5152,274.5152,19105.0
2019-09-23 14:40:00,301.65,301.81,301.62,301.8,33879.0,274.5152,274.6608,274.4879,274.6517,33879.0
2019-09-23 14:45:00,301.79,301.83,301.75,301.78,22044.0,274.6426,274.679,274.6062,274.6335,22044.0
2019-09-23 14:50:00,301.79,301.8,301.73,301.75,19092.0,274.6426,274.6517,274.588,274.6062,19092.0
2019-09-23 14:55:00,301.75,301.81,301.72,301.73,29824.0,274.6062,274.6608,274.5789,274.588,29824.0
2019-09-23 15:00:00,301.73,301.85,301.72,301.85,25888.0,274.588,274.6972,274.5789,274.6972,25888.0
2019-09-23 15:05:00,301.83,302.11,301.81,302.01,76168.0,274.679,274.9338,274.6608,274.8428,76168.0
2019-09-23 15:10:00,302.02,302.03,301.99,302.03,23905.0,274.8519,274.861,274.8246,274.861,23905.0
2019-09-23 15:15:00,302.03,302.11,302.0,302.08,51413.0,274.861,274.9338,274.8337,274.9065,51413.0
2019-09-23 15:20:00,302.08,302.12,302.0,302.04,29892.0,274.9065,274.9429,274.8337,274.8701,29892.0
2019-09-23 15:25:00,302.03,302.06,301.98,302.0,31851.0,274.861,274.8883,274.8155,274.8337,31851.0
2019-09-23 15:30:00,302.01,302.02,301.77,301.87,78844.0,274.8428,274.8519,274.6244,274.7154,78844.0
2019-09-23 15:35:00,301.87,301.88,301.72,301.79,41754.0,274.7154,274.7245,274.5789,274.6426,41754.0
2019-09-23 15:40:00,301.78,301.82,301.72,301.76,41933.0,274.6335,274.6699,274.5789,274.6153,41933.0
2019-09-23 15:45:00,301.76,301.88,301.7,301.8,57033.0,274.6153,274.7245,274.5607,274.6517,57033.0
2019-09-23 15:50:00,301.81,301.93,301.53,301.54,65008.0,274.6608,274.77,274.406,274.4151,65008.0
2019-09-23 15:55:00,301.51,301.58,301.33,301.4,208672.0,274.3878,274.4515,274.224,274.2877,208672.0
2019-09-24 09:30:00,301.07,301.15,300.74,300.84,134286.0,275.3528,275.426,275.051,275.1425,134286.0
2019-09-24 09:35:00,300.88,301.27,300.85,301.26,97900.0,275.1791,275.5358,275.1516,275.5266,97900.0
2019-09-24 09:40:00,301.28,301.38,301.23,301.24,47938.0,275.5449,275.6364,275.4992,275.5083,47938.0
2019-09-24 09:45:00,301.31,301.43,301.15,301.35,13181.0,275.5723,275.6821,275.426,275.6089,13181.0
2019-09-24 09:50:00,301.36,301.41,301.3,301.37,7994.0,275.6181,275.6638,275.5632,275.6272,7994.0
2019-09-24 09:55:00,301.41,301.53,301.25,301.27,24720.0,275.6638,275.7736,275.5175,275.5358,24720.0
2019-09-24 10:00:00,301.25,301.27,301.0,301.16,39601.0,275.5175,275.5358,275.2888,275.4352,39601.0
2019-09-24 10:05:00,301.18,301.19,300.68,300.97,35588.0,275.4535,275.4626,274.9962,275.2614,35588.0
2019-09-24 10:10:00,300.96,301.02,300.89,300.99,27394.0,275.2522,275.3071,275.1882,275.2797,27394.0
2019-09-24 10:15:00,301.01,301.04,300.67,301.0,71495.0,275.298,275.3254,274.987,275.2888,71495.0
2019-09-24 10:20:00,301.01,301.15,300.32,300.39,47774.0,275.298,275.426,274.6669,274.7309,47774.0
2019-09-24 10:25:00,300.46,300.64,300.43,300.54,16141.0,274.795,274.9596,274.7675,274.8681,16141.0
2019-09-24 10:30:00,300.52,300.87,300.52,300.81,73897.0,274.8498,275.1699,274.8498,275.1151,73897.0
2019-09-24 10:35:00,300.81,301.04,300.73,300.84,388509.0,275.1151,275.3254,275.0419,275.1425,388509.0
2019-09-24 10:40:00,300.82,300.87,300.69,300.8,143301.0,275.1242,275.1699,275.0053,275.1059,143301.0
2019-09-24 10:45:00,300.77,300.78,300.47,300.61,39133.0,275.0785,275.0876,274.8041,274.9321,39133.0
2019-09-24 10:50:00,300.7,300.77,300.62,300.68,36041.0,275.0145,275.0785,274.9413,274.9962,36041.0
2019-09-24 10:55:00,300.68,300.72,300.55,300.57,17737.0,274.9962,275.0327,274.8773,274.8956,17737.0
2019-09-24 11:00:00,300.58,300.6,300.08,300.1,74443.0,274.9047,274.923,274.4474,274.4657,74443.0
2019-09-24 11:05:00,300.1,300.18,300.04,300.15,60173.0,274.4657,274.5389,274.4108,274.5114,60173.0
2019-09-24 11:10:00,300.17,300.26,300.15,300.25,30482.0,274.5297,274.612,274.5114,274.6029,30482.0
2019-09-24 11:15:00,300.25,300.26,300.08,300.18,45351.0,274.6029,274.612,274.4474,274.5389,45351.0
2019-09-24 11:20:00,300.17,300.27,300.13,300.13,26934.0,274.5297,274.6212,274.4931,274.4931,26934.0
2019-09-24 11:25:00,300.11,300.25,300.04,300.1,36364.0,274.4749,274.6029,274.4108,274.4657,36364.0
2019-09-24 11:30:00,300.1,300.1,299.9,299.95,21810.0,274.4657,274.4657,274.2828,274.3285,21810.0
2019-09-24 11:35:00,299.91,299.91,299.25,299.27,70896.0,274.2919,274.2919,273.6883,273.7066,70896.0
2019-09-24 11:40:00,299.26,299.41,298.88,298.92,142832.0,273.6975,273.8346,273.3499,273.3865,142832.0
2019-09-24 11:45:00,298.92,299.41,298.91,299.39,56594.0,273.3865,273.8346,273.3774,273.8164,56594.0
2019-09-24 11:50:00,299.38,299.38,299.07,299.07,25264.0,273.8072,273.8072,273.5237,273.5237,25264.0
2019-09-24 11:55:00,299.08,299.28,299.06,299.19,63128.0,273.5328,273.7157,273.5145,273.6334,63128.0
2019-09-24 12:00:00,299.13,299.36,299.0,299.31,96695.0,273.5786,273.7889,273.4597,273.7432,96695.0
2019-09-24 12:05:00,299.33,299.54,299.32,299.54,55942.0,273.7615,273.9535,273.7523,273.9535,55942.0
2019-09-24 12:10:00,299.49,299.5,299.32,299.34,32736.0,273.9078,273.917,273.7523,273.7706,32736.0
2019-09-24 12:15:00,299.34,299.42,299.01,299.01,71362.0,273.7706,273.8438,273.4688,273.4688,71362.0
2019-09-24 12:20:00,298.97,299.06,297.75,298.2,124917.0,273.4322,273.5145,272.3164,272.728,124917.0
2019-09-24 12:25:00,298.21,298.33,297.63,297.96,33294.0,272.7371,272.8469,272.2067,272.5085,33294.0
2019-09-24 12:30:00,298.02,298.06,297.77,298.0,31721.0,272.5634,272.6,272.3347,272.5451,31721.0
2019-09-24 12:35:00,298.0,298.01,297.26,297.4,85236.0,272.5451,272.5542,271.8683,271.9963,85236.0
2019-09-24 12:40:00,297.5,297.52,297.03,297.31,51447.0,272.0878,272.1061,271.6579,271.914,51447.0
2019-09-24 12:45:00,297.31,297.48,297.15,297.45,42879.0,271.914,272.0695,271.7677,272.0421,42879.0
2019-09-24 12:50:00,297.37,297.37,296.84,296.84,97109.0,271.9689,271.9689,271.4842,271.4842,97109.0
2019-09-24 12:55:00,296.83,297.05,296.78,296.9,62419.0,271.475,271.6762,271.4293,271.539,62419.0
2019-09-24 13:00:00,296.9,297.21,296.84,297.15,84566.0,271.539,271.8226,271.4842,271.7677,84566.0
2019-09-24 13:05:00,297.15,297.45,297.08,297.24,73555.0,271.7677,272.0421,271.7037,271.85,73555.0
2019-09-24 13:10:00,297.21,297.24,296.74,296.96,66216.0,271.8226,271.85,271.3927,271.5939,66216.0
2019-09-24 13:15:00,297.0,297.06,296.79,296.88,17218.0,271.6305,271.6854,271.4384,271.5208,17218.0
2019-09-24 13:20:00,296.86,296.89,296.48,296.58,66507.0,271.5025,271.5299,271.1549,271.2464,66507.0
2019-09-24 13:25:00,296.59,296.97,296.59,296.69,12168.0,271.2555,271.6031,271.2555,271.347,12168.0
2019-09-24 13:30:00,296.66,297.27,296.66,297.09,35625.0,271.3195,271.8774,271.3195,271.7128,35625.0
2019-09-24 13:35:00,297.06,297.3,297.06,297.19,15709.0,271.6854,271.9049,271.6854,271.8043,15709.0
2019-09-24 13:40:00,297.24,297.26,297.09,297.25,20671.0,271.85,271.8683,271.7128,271.8591,20671.0
2019-09-24 13:45:00,297.25,297.36,297.15,297.31,20931.0,271.8591,271.9598,271.7677,271.914,20931.0
2019-09-24 13:50:00,297.3,297.51,297.11,297.11,27400.0,271.9049,272.0969,271.7311,271.7311,27400.0
2019-09-24 13:55:00,297.1,297.26,297.0,297.11,20538.0,271.722,271.8683,271.6305,271.7311,20538.0
2019-09-24 14:00:00,297.13,297.15,296.78,296.8,71411.0,271.7494,271.7677,271.4293,271.4476,71411.0
2019-09-24 14:05:00,296.79,296.88,296.54,296.55,20655.0,271.4384,271.5208,271.2098,271.2189,20655.0
2019-09-24 14:10:00,296.52,298.51,296.47,298.1,178894.0,271.1915,273.0115,271.1458,272.6365,178894.0
2019-09-24 14:15:00,298.19,298.56,297.86,298.44,111408.0,272.7189,273.0573,272.417,272.9475,111408.0
2019-09-24 14:20:00,298.44,298.47,298.09,298.09,57749.0,272.9475,272.9749,272.6274,272.6274,57749.0
2019-09-24 14:25:00,298.09,298.36,298.09,298.28,19953.0,272.6274,272.8743,272.6274,272.8012,19953.0
2019-09-24 14:30:00,298.31,298.35,298.04,298.06,65615.0,272.8286,272.8652,272.5817,272.6,65615.0
2019-09-24 14:35:00,298.07,298.39,297.43,297.65,148237.0,272.6091,272.9018,272.0238,272.225,148237.0
2019-09-24 14:40:00,297.64,297.75,297.28,297.34,31640.0,272.2158,272.3164,271.8866,271.9415,31640.0
2019-09-24 14:45:00,297.36,297.65,297.2,297.63,29419.0,271.9598,272.225,271.8134,272.2067,29419.0
2019-09-24 14:50:00,297.58,297.87,297.44,297.66,80265.0,272.161,272.4262,272.0329,272.2341,80265.0
2019-09-24 14:55:00,297.64,297.7,297.41,297.46,30825.0,272.2158,272.2707,272.0055,272.0512,30825.0
2019-09-24 15:00:00,297.4,297.52,297.19,297.47,27016.0,271.9963,272.1061,271.8043,272.0604,27016.0
2019-09-24 15:05:00,297.52,297.55,297.35,297.35,22664.0,272.1061,272.1335,271.9506,271.9506,22664.0
2019-09-24 15:10:00,297.38,297.79,297.3,297.75,32832.0,271.978,272.353,271.9049,272.3164,32832.0
2019-09-24 15:15:00,297.75,297.78,297.49,297.51,32821.0,272.3164,272.3439,272.0786,272.0969,32821.0
2019-09-24 15:20:00,297.51,297.51,296.85,296.88,71652.0,272.0969,272.0969,271.4933,271.5208,71652.0
2019-09-24 15:25:00,296.88,297.25,296.86,297.1,100338.0,271.5208,271.8591,271.5025,271.722,100338.0
2019-09-24 15:30:00,297.08,297.08,296.75,296.77,28984.0,271.7037,271.7037,271.4019,271.4202,28984.0
2019-09-24 15:35:00,296.85,297.02,296.72,296.92,14187.0,271.4933,271.6488,271.3744,271.5573,14187.0
2019-09-24 15:40:00,296.85,297.11,296.82,296.92,37269.0,271.4933,271.7311,271.4659,271.5573,37269.0
2019-09-24 15:45:00,296.93,297.6,296.91,297.49,44271.0,271.5665,272.1793,271.5482,272.0786,44271.0
2019-09-24 15:50:00,297.45,297.56,297.14,297.51,78882.0,272.0421,272.1427,271.7585,272.0969,78882.0
2019-09-24 15:55:00,297.54,297.62,297.2,297.47,263582.0,272.1244,272.1975,271.8134,272.0604,263582.0
2019-09-25 09:30:00,297.57,297.91,297.47,297.87,73888.0,272.1518,272.4628,272.0604,272.4262,73888.0
2019-09-25 09:35:00,297.86,298.0,297.73,297.79,26282.0,272.417,272.5451,272.2981,272.353,26282.0
2019-09-25 09:40:00,297.79,297.87,297.55,297.55,42214.0,272.353,272.4262,272.1335,272.1335,42214.0
2019-09-25 09:45:00,297.53,297.57,297.11,297.27,26635.0,272.1152,272.1518,271.7311,271.8774,26635.0
2019-09-25 09:50:00,297.3,297.3,296.94,297.14,42116.0,271.9049,271.9049,271.5756,271.7585,42116.0
2019-09-25 09:55:00,297.12,297.17,296.76,296.77,25119.0,271.7403,271.786,271.411,271.4202,25119.0
2019-09-25 10:00:00,296.84,296.93,295.97,296.81,72891.0,271.4842,271.5665,270.6885,271.4567,72891.0
2019-09-25 10:05:00,296.82,297.44,296.57,297.01,63304.0,271.4659,272.0329,271.2372,271.6397,63304.0
2019-09-25 10:10:00,297.05,297.34,296.72,296.78,26010.0,271.6762,271.9415,271.3744,271.4293,26010.0
2019-09-25 10:15:00,296.74,296.96,296.65,296.77,75955.0,271.3927,271.5939,271.3104,271.4202,75955.0
2019-09-25 10:20:00,296.74,297.08,296.58,296.66,27294.0,271.3927,271.7037,271.2464,271.3195,27294.0
2019-09-25 10:25:00,296.71,297.14,296.71,297.14,27343.0,271.3653,271.7585,271.3653,271.7585,27343.0
2019-09-25 10:30:00,297.15,297.57,297.06,297.41,27553.0,271.7677,272.1518,271.6854,272.0055,27553.0
2019-09-25 10:35:00,297.43,297.57,297.29,297.46,23053.0,272.0238,272.1518,271.8957,272.0512,23053.0
2019-09-25 10:40:00,297.47,297.47,297.09,297.3,16123.0,272.0604,272.0604,271.7128,271.9049,16123.0
2019-09-25 10:45:00,297.21,297.38,297.17,297.22,19552.0,271.8226,271.978,271.786,271.8317,19552.0
2019-09-25 10:50:00,297.24,298.24,297.04,298.01,35727.0,271.85,272.7646,271.6671,272.5542,35727.0
2019-09-25 10:55:00,298.03,298.18,297.84,297.89,43697.0,272.5725,272.7097,272.3988,272.4445,43697.0
2019-09-25 11:00:00,297.91,298.22,297.91,298.13,201100.0,272.4628,272.7463,272.4628,272.664,201100.0
2019-09-25 11:05:00,298.14,298.24,298.03,298.09,100645.0,272.6731,272.7646,272.5725,272.6274,100645.0
2019-09-25 11:10:00,298.06,298.19,297.98,298.15,31491.0,272.6,272.7189,272.5268,272.6823,31491.0
2019-09-25 11:15:00,298.22,298.35,298.01,298.01,19472.0,272.7463,272.8652,272.5542,272.5542,19472.0
2019-09-25 11:20:00,298.06,298.34,298.06,298.17,20518.0,272.6,272.856,272.6,272.7006,20518.0
2019-09-25 11:25:00,298.19,298.24,297.99,298.06,21850.0,272.7189,272.7646,272.5359,272.6,21850.0
2019-09-25 11:30:00,298.09,298.1,297.94,298.03,161296.0,272.6274,272.6365,272.4902,272.5725,161296.0
2019-09-25 11:35:00,298.04,298.1,297.84,298.1,32019.0,272.5817,272.6365,272.3988,272.6365,32019.0
2019-09-25 11:40:00,298.1,298.29,298.01,298.05,22571.0,272.6365,272.8103,272.5542,272.5908,22571.0
2019-09-25 11:45:00,298.07,298.09,297.92,297.94,10216.0,272.6091,272.6274,272.4719,272.4902,10216.0
2019-09-25 11:50:00,297.94,297.97,297.78,297.97,14752.0,272.4902,272.5176,272.3439,272.5176,14752.0
2019-09-25 11:55:00,297.98,298.1,297.87,298.1,15293.0,272.5268,272.6365,272.4262,272.6365,15293.0
2019-09-25 12:00:00,298.16,298.26,298.01,298.25,17226.0,272.6914,272.7829,272.5542,272.7737,17226.0
2019-09-25 12:05:00,298.3,298.58,298.15,298.43,28548.0,272.8195,273.0755,272.6823,272.9384,28548.0
2019-09-25 12:10:00,298.42,298.43,298.21,298.3,19483.0,272.9292,272.9384,272.7371,272.8195,19483.0
2019-09-25 12:15:00,298.23,298.35,298.0,298.2,25775.0,272.7554,272.8652,272.5451,272.728,25775.0
2019-09-25 12:20:00,298.22,298.26,298.07,298.17,15531.0,272.7463,272.7829,272.6091,272.7006,15531.0
2019-09-25 12:25:00,298.18,298.31,298.18,298.29,11504.0,272.7097,272.8286,272.7097,272.8103,11504.0
2019-09-25 12:30:00,298.29,298.4,298.27,298.29,16822.0,272.8103,272.9109,272.792,272.8103,16822.0
2019-09-25 12:35:00,298.29,298.39,298.25,298.26,11790.0,272.8103,272.9018,272.7737,272.7829,11790.0
2019-09-25 12:40:00,298.27,298.28,298.1,298.2,14855.0,272.792,272.8012,272.6365,272.728,14855.0
2019-09-25 12:45:00,298.19,298.26,298.09,298.15,23704.0,272.7189,272.7829,272.6274,272.6823,23704.0
2019-09-25 12:50:00,298.16,298.22,297.95,298.16,46208.0,272.6914,272.7463,272.4994,272.6914,46208.0
2019-09-25 12:55:00,298.17,298.47,297.95,298.11,65076.0,272.7006,272.9749,272.4994,272.6457,65076.0
2019-09-25 13:00:00,298.15,298.26,298.03,298.14,9112.0,272.6823,272.7829,272.5725,272.6731,9112.0
2019-09-25 13:05:00,298.16,298.37,298.14,298.37,9701.0,272.6914,272.8835,272.6731,272.8835,9701.0
2019-09-25 13:10:00,298.36,298.42,298.27,298.42,15407.0,272.8743,272.9292,272.792,272.9292,15407.0
2019-09-25 13:15:00,298.41,298.42,298.13,298.18,20171.0,272.9201,272.9292,272.664,272.7097,20171.0
2019-09-25 13:20:00,298.16,298.29,298.11,298.26,22984.0,272.6914,272.8103,272.6457,272.7829,22984.0
2019-09-25 13:25:00,298.26,298.28,298.19,298.2,16308.0,272.7829,272.8012,272.7189,272.728,16308.0
2019-09-25 13:30:00,298.22,298.31,298.11,298.2,19479.0,272.7463,272.8286,272.6457,272.728,19479.0
2019-09-25 13:35:00,298.2,298.35,298.19,298.28,19656.0,272.728,272.8652,272.7189,272.8012,19656.0
2019-09-25 13:40:00,298.27,298.36,298.24,298.32,22129.0,272.792,272.8743,272.7646,272.8378,22129.0
2019-09-25 13:45:00,298.33,298.46,298.25,298.38,17013.0,272.8469,272.9658,272.7737,272.8926,17013.0
2019-09-25 13:50:00,298.37,298.62,298.35,298.58,23698.0,272.8835,273.1121,272.8652,273.0755,23698.0
2019-09-25 13:55:00,298.58,298.62,298.5,298.54,29640.0,273.0755,273.1121,273.0024,273.039,29640.0
2019-09-25 14:00:00,298.54,298.89,298.54,298.67,44092.0,273.039,273.3591,273.039,273.1579,44092.0
2019-09-25 14:05:00,298.68,298.92,298.68,298.85,45853.0,273.167,273.3865,273.167,273.3225,45853.0
2019-09-25 14:10:00,298.86,298.96,298.85,298.91,21774.0,273.3316,273.4231,273.3225,273.3774,21774.0
2019-09-25 14:15:00,298.9,298.99,298.82,298.98,19018.0,273.3682,273.4505,273.295,273.4414,19018.0
2019-09-25 14:20:00,298.99,299.0,298.87,298.91,14019.0,273.4505,273.4597,273.3408,273.3774,14019.0
2019-09-25 14:25:00,298.86,298.94,298.84,298.87,19859.0,273.3316,273.4048,273.3133,273.3408,19859.0
2019-09-25 14:30:00,298.85,298.89,298.72,298.75,22426.0,273.3225,273.3591,273.2036,273.231,22426.0
2019-09-25 14:35:00,298.76,298.9,298.76,298.82,25699.0,273.2402,273.3682,273.2402,273.295,25699.0
2019-09-25 14:40:00,298.82,299.05,298.82,299.03,43742.0,273.295,273.5054,273.295,273.4871,43742.0
2019-09-25 14:45:00,299.04,299.2,299.03,299.16,19518.0,273.4962,273.6426,273.4871,273.606,19518.0
2019-09-25 14:50:00,299.16,299.17,299.01,299.11,21601.0,273.606,273.6151,273.4688,273.5603,21601.0
2019-09-25 14:55:00,299.1,299.19,299.05,299.15,18820.0,273.5511,273.6334,273.5054,273.5969,18820.0
2019-09-25 15:00:00,299.15,299.17,299.07,299.12,19703.0,273.5969,273.6151,273.5237,273.5694,19703.0
2019-09-25 15:05:00,299.14,299.32,299.13,299.21,35582.0,273.5877,273.7523,273.5786,273.6517,35582.0
2019-09-25 15:10:00,299.22,299.36,299.22,299.3,24916.0,273.6609,273.7889,273.6609,273.734,24916.0
2019-09-25 15:15:00,299.3,299.36,299.22,299.3,19683.0,273.734,273.7889,273.6609,273.734,19683.0
2019-09-25 15:20:00,299.32,299.41,299.3,299.38,15998.0,273.7523,273.8346,273.734,273.8072,15998.0
2019-09-25 15:25:00,299.38,299.4,299.27,299.32,20485.0,273.8072,273.8255,273.7066,273.7523,20485.0
2019-09-25 15:30:00,299.31,299.39,299.22,299.36,26368.0,273.7432,273.8164,273.6609,273.7889,26368.0
2019-09-25 15:35:00,299.38,299.42,299.31,299.42,24944.0,273.8072,273.8438,273.7432,273.8438,24944.0
2019-09-25 15:40:00,299.38,299.48,299.37,299.48,20642.0,273.8072,273.8987,273.7981,273.8987,20642.0
2019-09-25 15:45:00,299.47,299.54,299.35,299.54,48871.0,273.8895,273.9535,273.7798,273.9535,48871.0
2019-09-25 15:50:00,299.56,299.76,299.42,299.47,69694.0,273.9718,274.1547,273.8438,273.8895,69694.0
2019-09-25 15:55:00,299.43,299.44,299.19,299.24,155197.0,273.8529,273.8621,273.6334,273.6792,155197.0
2019-09-26 09:30:00,299.28,299.29,298.72,298.72,85187.0,273.7157,273.7249,273.2036,273.2036,85187.0
2019-09-26 09:35:00,298.72,298.86,298.43,298.53,69111.0,273.2036,273.3316,272.9384,273.0298,69111.0
2019-09-26 09:40:00,298.46,298.61,298.3,298.61,26739.0,272.9658,273.103,272.8195,273.103,26739.0
2019-09-26 09:45:00,298.57,298.74,298.4,298.6,57583.0,273.0664,273.2219,272.9109,273.0938,57583.0
2019-09-26 09:50:00,298.57,298.65,298.37,298.44,41300.0,273.0664,273.1396,272.8835,272.9475,41300.0
2019-09-26 09:55:00,298.32,298.43,298.18,298.35,18909.0,272.8378,272.9384,272.7097,272.8652,18909.0
2019-09-26 10:00:00,298.36,298.86,298.34,298.8,44627.0,272.8743,273.3316,272.856,273.2768,44627.0
2019-09-26 10:05:00,298.85,298.85,298.35,298.36,16340.0,273.3225,273.3225,272.8652,272.8743,16340.0
2019-09-26 10:10:00,298.36,298.45,298.23,298.34,26435.0,272.8743,272.9566,272.7554,272.856,26435.0
2019-09-26 10:15:00,298.3,298.3,297.96,297.98,58140.0,272.8195,272.8195,272.5085,272.5268,58140.0
2019-09-26 10:20:00,297.98,298.18,297.91,298.08,15088.0,272.5268,272.7097,272.4628,272.6183,15088.0
2019-09-26 10:25:00,298.09,298.38,297.99,298.37,23743.0,272.6274,272.8926,272.5359,272.8835,23743.0
2019-09-26 10:30:00,298.4,298.42,298.2,298.26,21543.0,272.9109,272.9292,272.728,272.7829,21543.0
2019-09-26 10:35:00,298.26,298.47,298.16,298.46,57594.0,272.7829,272.9749,272.6914,272.9658,57594.0
2019-09-26 10:40:00,298.47,298.53,298.3,298.44,11143.0,272.9749,273.0298,272.8195,272.9475,11143.0
2019-09-26 10:45:00,298.35,298.72,298.35,298.66,15966.0,272.8652,273.2036,272.8652,273.1487,15966.0
2019-09-26 10:50:00,298.66,298.67,298.52,298.56,15931.0,273.1487,273.1579,273.0207,273.0573,15931.0
2019-09-26 10:55:00,298.55,298.65,297.93,298.21,78790.0,273.0481,273.1396,272.4811,272.7371,78790.0
2019-09-26 11:00:00,298.18,298.18,297.5,297.77,37732.0,272.7097,272.7097,272.0878,272.3347,37732.0
2019-09-26 11:05:00,297.79,298.0,297.71,297.86,20687.0,272.353,272.5451,272.2799,272.417,20687.0
2019-09-26 11:10:00,297.96,298.0,297.84,297.91,7205.0,272.5085,272.5451,272.3988,272.4628,7205.0
2019-09-26 11:15:00,297.89,297.89,297.23,297.4,27183.0,272.4445,272.4445,271.8409,271.9963,27183.0
2019-09-26 11:20:00,297.39,297.39,297.18,297.21,12381.0,271.9872,271.9872,271.7951,271.8226,12381.0
2019-09-26 11:25:00,297.2,297.58,297.1,297.52,29159.0,271.8134,272.161,271.722,272.1061,29159.0
2019-09-26 11:30:00,297.55,297.65,297.38,297.59,23051.0,272.1335,272.225,271.978,272.1701,23051.0
2019-09-26 11:35:00,297.67,297.84,297.66,297.83,11745.0,272.2433,272.3988,272.2341,272.3896,11745.0
2019-09-26 11:40:00,297.75,297.77,297.5,297.54,9495.0,272.3164,272.3347,272.0878,272.1244,9495.0
2019-09-26 11:45:00,297.53,297.53,297.38,297.39,9930.0,272.1152,272.1152,271.978,271.9872,9930.0
2019-09-26 11:50:00,297.47,297.47,297.22,297.3,13453.0,272.0604,272.0604,271.8317,271.9049,13453.0
2019-09-26 11:55:00,297.37,297.53,297.31,297.48,10047.0,271.9689,272.1152,271.914,272.0695,10047.0
2019-09-26 12:00:00,297.48,297.81,297.29,297.7,18265.0,272.0695,272.3713,271.8957,272.2707,18265.0
2019-09-26 12:05:00,297.73,298.0,297.73,297.9,2830.0,272.2981,272.5451,272.2981,272.4536,2830.0
2019-09-26 12:10:00,297.85,297.92,297.73,297.88,7837.0,272.4079,272.4719,272.2981,272.4353,7837.0
2019-09-26 12:15:00,297.9,298.06,297.86,298.06,7975.0,272.4536,272.6,272.417,272.6,7975.0
2019-09-26 12:20:00,298.04,298.15,297.92,297.94,21118.0,272.5817,272.6823,272.4719,272.4902,21118.0
2019-09-26 12:25:00,297.96,298.39,297.91,298.28,31696.0,272.5085,272.9018,272.4628,272.8012,31696.0
2019-09-26 12:30:00,298.3,298.3,298.15,298.16,7791.0,272.8195,272.8195,272.6823,272.6914,7791.0
2019-09-26 12:35:00,298.17,298.47,298.14,298.45,8920.0,272.7006,272.9749,272.6731,272.9566,8920.0
2019-09-26 12:40:00,298.46,298.46,298.23,298.23,9053.0,272.9658,272.9658,272.7554,272.7554,9053.0
2019-09-26 12:45:00,298.2,298.32,298.16,298.26,50686.0,272.728,272.8378,272.6914,272.7829,50686.0
2019-09-26 12:50:00,298.24,298.26,297.99,298.05,12978.0,272.7646,272.7829,272.5359,272.5908,12978.0
2019-09-26 12:55:00,298.06,298.24,298.0,298.24,10204.0,272.6,272.7646,272.5451,272.7646,10204.0
2019-09-26 13:00:00,298.25,298.31,298.2,298.28,33447.0,272.7737,272.8286,272.728,272.8012,33447.0
2019-09-26 13:05:00,298.31,298.38,298.26,298.3,19775.0,272.8286,272.8926,272.7829,272.8195,19775.0
2019-09-26 13:10:00,298.3,298.31,298.07,298.12,14049.0,272.8195,272.8286,272.6091,272.6548,14049.0
2019-09-26 13:15:00,298.12,298.13,297.95,297.95,13505.0,272.6548,272.664,272.4994,272.4994,13505.0
2019-09-26 13:20:00,297.92,297.93,297.81,297.82,26995.0,272.4719,272.4811,272.3713,272.3805,26995.0
2019-09-26 13:25:00,297.81,297.89,297.76,297.88,31388.0,272.3713,272.4445,272.3256,272.4353,31388.0
2019-09-26 13:30:00,297.89,298.01,297.87,297.87,17820.0,272.4445,272.5542,272.4262,272.4262,17820.0
2019-09-26 13:35:00,297.86,298.23,297.84,298.16,25669.0,272.417,272.7554,272.3988,272.6914,25669.0
2019-09-26 13:40:00,298.17,298.23,298.07,298.22,9359.0,272.7006,272.7554,272.6091,272.7463,9359.0
2019-09-26 13:45:00,298.25,298.35,298.22,298.23,13202.0,272.7737,272.8652,272.7463,272.7554,13202.0
2019-09-26 13:50:00,298.24,298.38,298.12,298.35,11380.0,272.7646,272.8926,272.6548,272.8652,11380.0
2019-09-26 13:55:00,298.35,298.53,298.33,298.53,16667.0,272.8652,273.0298,272.8469,273.0298,16667.0
2019-09-26 14:00:00,298.54,298.81,298.52,298.69,81192.0,273.039,273.2859,273.0207,273.1761,81192.0
2019-09-26 14:05:00,298.68,299.1,298.63,299.08,91600.0,273.167,273.5511,273.1213,273.5328,91600.0
2019-09-26 14:10:00,299.09,299.09,298.83,298.9,48930.0,273.542,273.542,273.3042,273.3682,48930.0
2019-09-26 14:15:00,298.89,299.12,298.85,298.99,86421.0,273.3591,273.5694,273.3225,273.4505,86421.0
2019-09-26 14:20:00,298.99,299.17,298.98,299.03,45883.0,273.4505,273.6151,273.4414,273.4871,45883.0
2019-09-26 14:25:00,299.02,299.04,298.82,298.89,33932.0,273.478,273.4962,273.295,273.3591,33932.0
2019-09-26 14:30:00,298.94,299.05,298.89,298.91,6160.0,273.4048,273.5054,273.3591,273.3774,6160.0
2019-09-26 14:35:00,298.92,298.92,298.84,298.87,14165.0,273.3865,273.3865,273.3133,273.3408,14165.0
2019-09-26 14:40:00,298.88,299.02,298.88,298.94,10885.0,273.3499,273.478,273.3499,273.4048,10885.0
2019-09-26 14:45:00,298.97,299.04,298.92,298.98,13978.0,273.4322,273.4962,273.3865,273.4414,13978.0
2019-09-26 14:50:00,298.97,298.97,298.69,298.73,21196.0,273.4322,273.4322,273.1761,273.2127,21196.0
2019-09-26 14:55:00,298.75,298.84,298.58,298.62,12581.0,273.231,273.3133,273.0755,273.1121,12581.0
2019-09-26 15:00:00,298.63,298.92,298.62,298.81,17588.0,273.1213,273.3865,273.1121,273.2859,17588.0
2019-09-26 15:05:00,298.81,298.84,298.63,298.83,22037.0,273.2859,273.3133,273.1213,273.3042,22037.0
2019-09-26 15:10:00,298.81,298.99,298.75,298.83,21364.0,273.2859,273.4505,273.231,273.3042,21364.0
2019-09-26 15:15:00,298.89,298.93,298.76,298.91,12319.0,273.3591,273.3956,273.2402,273.3774,12319.0
2019-09-26 15:20:00,298.93,298.98,298.81,298.86,25572.0,273.3956,273.4414,273.2859,273.3316,25572.0
2019-09-26 15:25:00,298.86,299.35,298.82,299.15,84203.0,273.3316,273.7798,273.295,273.5969,84203.0
2019-09-26 15:30:00,299.22,299.5,299.11,299.41,30620.0,273.6609,273.917,273.5603,273.8346,30620.0
2019-09-26 15:35:00,299.41,299.41,299.06,299.07,14850.0,273.8346,273.8346,273.5145,273.5237,14850.0
2019-09-26 15:40:00,299.05,299.09,298.76,298.83,28801.0,273.5054,273.542,273.2402,273.3042,28801.0
2019-09-26 15:45:00,298.81,298.9,298.78,298.9,21996.0,273.2859,273.3682,273.2585,273.3682,21996.0
2019-09-26 15:50:00,298.91,298.96,298.52,298.65,46993.0,273.3774,273.4231,273.0207,273.1396,46993.0
2019-09-26 15:55:00,298.62,298.64,298.35,298.63,130915.0,273.1121,273.1304,272.8652,273.1213,130915.0
2019-09-27 09:30:00,299.53,299.6,299.08,299.1,132295.0,273.9444,274.0084,273.5328,273.5511,132295.0
2019-09-27 09:35:00,299.09,299.19,298.85,298.97,39255.0,273.542,273.6334,273.3225,273.4322,39255.0
2019-09-27 09:40:00,298.98,299.14,298.87,299.12,14894.0,273.4414,273.5877,273.3408,273.5694,14894.0
2019-09-27 09:45:00,299.19,299.24,298.94,299.07,10731.0,273.6334,273.6792,273.4048,273.5237,10731.0
2019-09-27 09:50:00,299.1,299.1,298.66,298.67,20092.0,273.5511,273.5511,273.1487,273.1579,20092.0
2019-09-27 09:55:00,298.66,298.66,298.34,298.54,24768.0,273.1487,273.1487,272.856,273.039,24768.0
2019-09-27 10:00:00,298.55,298.62,298.16,298.16,15626.0,273.0481,273.1121,272.6914,272.6914,15626.0
2019-09-27 10:05:00,298.19,298.33,298.11,298.22,11897.0,272.7189,272.8469,272.6457,272.7463,11897.0
2019-09-27 10:10:00,298.25,298.34,298.21,298.27,8890.0,272.7737,272.856,272.7371,272.792,8890.0
2019-09-27 10:15:00,298.16,298.28,297.99,298.28,13257.0,272.6914,272.8012,272.5359,272.8012,13257.0
2019-09-27 10:20:00,298.3,298.41,298.3,298.37,10250.0,272.8195,272.9201,272.8195,272.8835,10250.0
2019-09-27 10:25:00,298.36,298.67,298.31,298.62,67952.0,272.8743,273.1579,272.8286,273.1121,67952.0
2019-09-27 10:30:00,298.65,298.72,298.45,298.53,17393.0,273.1396,273.2036,272.9566,273.0298,17393.0
2019-09-27 10:35:00,298.51,298.7,298.51,298.7,14589.0,273.0115,273.1853,273.0115,273.1853,14589.0
2019-09-27 10:40:00,298.75,298.86,298.72,298.84,14026.0,273.231,273.3316,273.2036,273.3133,14026.0
2019-09-27 10:45:00,298.85,299.19,298.85,299.13,27168.0,273.3225,273.6334,273.3225,273.5786,27168.0
2019-09-27 10:50:00,299.11,299.11,299.01,299.02,10421.0,273.5603,273.5603,273.4688,273.478,10421.0
2019-09-27 10:55:00,299.01,299.32,299.01,299.25,78377.0,273.4688,273.7523,273.4688,273.6883,78377.0
2019-09-27 11:00:00,299.26,299.35,299.12,299.21,40670.0,273.6975,273.7798,273.5694,273.6517,40670.0
2019-09-27 11:05:00,299.19,299.28,299.16,299.21,41253.0,273.6334,273.7157,273.606,273.6517,41253.0
2019-09-27 11:10:00,299.16,299.28,299.12,299.28,14867.0,273.606,273.7157,273.5694,273.7157,14867.0
2019-09-27 11:15:00,299.28,299.32,298.96,298.98,26943.0,273.7157,273.7523,273.4231,273.4414,26943.0
2019-09-27 11:20:00,298.98,299.12,298.97,299.11,12752.0,273.4414,273.5694,273.4322,273.5603,12752.0
2019-09-27 11:25:00,299.1,299.23,299.1,299.2,10483.0,273.5511,273.67,273.5511,273.6426,10483.0
2019-09-27 11:30:00,299.16,299.28,299.01,299.21,12080.0,273.606,273.7157,273.4688,273.6517,12080.0
2019-09-27 11:35:00,299.23,299.28,296.95,297.76,101396.0,273.67,273.7157,271.5848,272.3256,101396.0
2019-09-27 11:40:00,297.72,298.17,297.47,297.63,55044.0,272.289,272.7006,272.0604,272.2067,55044.0
2019-09-27 11:45:00,297.57,298.01,297.44,297.94,22777.0,272.1518,272.5542,272.0329,272.4902,22777.0
2019-09-27 11:50:00,297.91,297.92,297.69,297.85,25885.0,272.4628,272.4719,272.2616,272.4079,25885.0
2019-09-27 11:55:00,297.89,298.89,297.88,298.34,53724.0,272.4445,273.3591,272.4353,272.856,53724.0
2019-09-27 12:00:00,298.29,298.37,297.86,297.95,28441.0,272.8103,272.8835,272.417,272.4994,28441.0
2019-09-27 12:05:00,297.95,298.03,297.74,298.0,8647.0,272.4994,272.5725,272.3073,272.5451,8647.0
2019-09-27 12:10:00,298.01,298.27,297.9,298.26,18120.0,272.5542,272.792,272.4536,272.7829,18120.0
2019-09-27 12:15:00,298.14,298.21,297.57,297.61,11331.0,272.6731,272.7371,272.1518,272.1884,11331.0
2019-09-27 12:20:00,297.61,297.81,297.6,297.7,6499.0,272.1884,272.3713,272.1793,272.2707,6499.0
2019-09-27 12:25:00,297.69,297.82,297.65,297.78,5462.0,272.2616,272.3805,272.225,272.3439,5462.0
2019-09-27 12:30:00,297.74,297.75,297.47,297.59,6723.0,272.3073,272.3164,272.0604,272.1701,6723.0
2019-09-27 12:35:00,297.57,297.74,297.57,297.71,11166.0,272.1518,272.3073,272.1518,272.2799,11166.0
2019-09-27 12:40:00,297.69,297.86,297.5,297.52,7486.0,272.2616,272.417,272.0878,272.1061,7486.0
2019-09-27 12:45:00,297.43,297.53,297.06,297.07,30646.0,272.0238,272.1152,271.6854,271.6945,30646.0
2019-09-27 12:50:00,297.08,297.34,296.99,297.07,40220.0,271.7037,271.9415,271.6214,271.6945,40220.0
2019-09-27 12:55:00,297.06,297.24,296.58,296.58,38550.0,271.6854,271.85,271.2464,271.2464,38550.0
2019-09-27 13:00:00,296.53,296.79,296.34,296.78,53258.0,271.2007,271.4384,271.0269,271.4293,53258.0
2019-09-27 13:05:00,296.76,297.26,296.72,297.18,20219.0,271.411,271.8683,271.3744,271.7951,20219.0
2019-09-27 13:10:00,297.19,297.27,297.03,297.08,11697.0,271.8043,271.8774,271.6579,271.7037,11697.0
2019-09-27 13:15:00,297.05,297.1,296.72,296.83,28047.0,271.6762,271.722,271.3744,271.475,28047.0
2019-09-27 13:20:00,296.84,296.98,296.57,296.69,17277.0,271.4842,271.6122,271.2372,271.347,17277.0
2019-09-27 13:25:00,296.62,296.95,296.58,296.9,33050.0,271.283,271.5848,271.2464,271.539,33050.0
2019-09-27 13:30:00,296.85,296.87,296.51,296.75,11201.0,271.4933,271.5116,271.1824,271.4019,11201.0
2019-09-27 13:35:00,296.73,296.82,296.55,296.77,10163.0,271.3836,271.4659,271.2189,271.4202,10163.0
2019-09-27 13:40:00,296.79,297.08,296.78,296.92,18304.0,271.4384,271.7037,271.4293,271.5573,18304.0
2019-09-27 13:45:00,296.91,296.91,296.55,296.61,11796.0,271.5482,271.5482,271.2189,271.2738,11796.0
2019-09-27 13:50:00,296.56,296.79,296.29,296.71,40689.0,271.2281,271.4384,270.9812,271.3653,40689.0
2019-09-27 13:55:00,296.7,296.95,296.69,296.86,7485.0,271.3561,271.5848,271.347,271.5025,7485.0
2019-09-27 14:00:00,296.89,296.89,296.45,296.61,30531.0,271.5299,271.5299,271.1275,271.2738,30531.0
2019-09-27 14:05:00,296.54,296.6,296.35,296.35,34378.0,271.2098,271.2647,271.036,271.036,34378.0
2019-09-27 14:10:00,296.32,296.44,296.17,296.42,26658.0,271.0086,271.1183,270.8714,271.1,26658.0
2019-09-27 14:15:00,296.39,296.47,296.15,296.34,21966.0,271.0726,271.1458,270.8531,271.0269,21966.0
2019-09-27 14:20:00,296.33,296.5,296.2,296.2,26143.0,271.0177,271.1732,270.8988,270.8988,26143.0
2019-09-27 14:25:00,296.28,296.39,296.04,296.24,20714.0,270.972,271.0726,270.7525,270.9354,20714.0
2019-09-27 14:30:00,296.12,296.27,295.99,296.04,30788.0,270.8257,270.9629,270.7068,270.7525,30788.0
2019-09-27 14:35:00,296.03,296.22,295.92,295.94,64020.0,270.7434,270.9171,270.6428,270.661,64020.0
2019-09-27 14:40:00,295.98,296.12,295.9,295.9,12529.0,270.6976,270.8257,270.6245,270.6245,12529.0
2019-09-27 14:45:00,295.94,295.97,295.64,295.64,20599.0,270.661,270.6885,270.3867,270.3867,20599.0
2019-09-27 14:50:00,295.62,295.65,295.34,295.43,27774.0,270.3684,270.3958,270.1123,270.1946,27774.0
2019-09-27 14:55:00,295.45,295.72,295.45,295.61,82852.0,270.2129,270.4598,270.2129,270.3592,82852.0
2019-09-27 15:00:00,295.6,295.93,295.6,295.81,50385.0,270.3501,270.6519,270.3501,270.5422,50385.0
2019-09-27 15:05:00,295.81,295.86,295.47,295.59,35301.0,270.5422,270.5879,270.2312,270.3409,35301.0
2019-09-27 15:10:00,295.64,295.73,295.56,295.61,34220.0,270.3867,270.469,270.3135,270.3592,34220.0
2019-09-27 15:15:00,295.6,296.22,295.58,296.15,43478.0,270.3501,270.9171,270.3318,270.8531,43478.0
2019-09-27 15:20:00,296.13,296.34,296.11,296.32,18194.0,270.8348,271.0269,270.8165,271.0086,18194.0
2019-09-27 15:25:00,296.32,296.32,295.9,295.99,37994.0,271.0086,271.0086,270.6245,270.7068,37994.0
2019-09-27 15:30:00,295.97,296.48,295.92,296.41,68414.0,270.6885,271.1549,270.6428,271.0909,68414.0
2019-09-27 15:35:00,296.44,296.58,296.21,296.47,33932.0,271.1183,271.2464,270.908,271.1458,33932.0
2019-09-27 15:40:00,296.45,296.65,296.42,296.53,24917.0,271.1275,271.3104,271.1,271.2007,24917.0
2019-09-27 15:45:00,296.52,296.67,296.48,296.62,16864.0,271.1915,271.3287,271.1549,271.283,16864.0
2019-09-27 15:50:00,296.6,297.1,296.59,296.8,96200.0,271.2647,271.722,271.2555,271.4476,96200.0
2019-09-27 15:55:00,296.87,297.04,296.52,297.01,88788.0,271.5116,271.6671,271.1915,271.6397,88788.0
2019-09-30 09:30:00,297.61,297.96,297.61,297.96,101061.0,272.1884,272.5085,272.1884,272.5085,101061.0
2019-09-30 09:35:00,297.95,298.01,297.56,297.74,29334.0,272.4994,272.5542,272.1427,272.3073,29334.0
2019-09-30 09:40:00,297.75,297.98,297.73,297.92,13329.0,272.3164,272.5268,272.2981,272.4719,13329.0
2019-09-30 09:45:00,297.87,298.13,297.69,298.1,30377.0,272.4262,272.664,272.2616,272.6365,30377.0
2019-09-30 09:50:00,298.09,298.34,298.07,298.11,30831.0,272.6274,272.856,272.6091,272.6457,30831.0
2019-09-30 09:55:00,298.16,298.26,297.97,298.12,11857.0,272.6914,272.7829,272.5176,272.6548,11857.0
2019-09-30 10:00:00,298.14,298.27,298.05,298.17,19286.0,272.6731,272.792,272.5908,272.7006,19286.0
2019-09-30 10:05:00,298.14,298.22,298.0,298.05,8779.0,272.6731,272.7463,272.5451,272.5908,8779.0
2019-09-30 10:10:00,298.1,298.35,298.05,298.29,29756.0,272.6365,272.8652,272.5908,272.8103,29756.0
2019-09-30 10:15:00,298.32,298.45,298.22,298.23,12507.0,272.8378,272.9566,272.7463,272.7554,12507.0
2019-09-30 10:20:00,298.19,298.19,297.93,297.99,35797.0,272.7189,272.7189,272.4811,272.5359,35797.0
2019-09-30 10:25:00,297.96,298.1,297.89,297.94,10296.0,272.5085,272.6365,272.4445,272.4902,10296.0
2019-09-30 10:30:00,297.99,298.13,297.97,298.0,11605.0,272.5359,272.664,272.5176,272.5451,11605.0
2019-09-30 10:35:00,298.02,298.17,298.0,298.12,12379.0,272.5634,272.7006,272.5451,272.6548,12379.0
2019-09-30 10:40:00,298.15,298.3,297.98,297.98,12827.0,272.6823,272.8195,272.5268,272.5268,12827.0
2019-09-30 10:45:00,297.97,298.08,297.87,298.07,9869.0,272.5176,272.6183,272.4262,272.6091,9869.0
2019-09-30 10:50:00,298.05,298.36,297.96,298.33,18941.0,272.5908,272.8743,272.5085,272.8469,18941.0
2019-09-30 10:55:00,298.35,298.36,298.16,298.22,16826.0,272.8652,272.8743,272.6914,272.7463,16826.0
2019-09-30 11:00:00,298.19,298.36,298.03,298.05,14626.0,272.7189,272.8743,272.5725,272.5908,14626.0
2019-09-30 11:05:00,298.03,298.25,297.97,298.25,10388.0,272.5725,272.7737,272.5176,272.7737,10388.0
2019-09-30 11:10:00,298.25,298.32,298.13,298.16,18971.0,272.7737,272.8378,272.664,272.6914,18971.0
2019-09-30 11:15:00,298.1,298.31,298.08,298.13,5425.0,272.6365,272.8286,272.6183,272.664,5425.0
2019-09-30 11:20:00,298.14,298.35,298.13,298.27,13311.0,272.6731,272.8652,272.664,272.792,13311.0
2019-09-30 11:25:00,298.3,298.65,298.3,298.64,22068.0,272.8195,273.1396,272.8195,273.1304,22068.0
2019-09-30 11:30:00,298.68,298.69,298.54,298.63,13107.0,273.167,273.1761,273.039,273.1213,13107.0
2019-09-30 11:35:00,298.63,298.64,298.55,298.56,22705.0,273.1213,273.1304,273.0481,273.0573,22705.0
2019-09-30 11:40:00,298.53,298.82,298.49,298.67,13293.0,273.0298,273.295,272.9932,273.1579,13293.0
2019-09-30 11:45:00,298.67,298.7,298.59,298.61,13126.0,273.1579,273.1853,273.0847,273.103,13126.0
2019-09-30 11:50:00,298.63,298.68,298.58,298.59,19855.0,273.1213,273.167,273.0755,273.0847,19855.0
2019-09-30 11:55:00,298.59,298.69,298.55,298.68,13300.0,273.0847,273.1761,273.0481,273.167,13300.0
2019-09-30 12:00:00,298.7,298.9,298.7,298.79,18806.0,273.1853,273.3682,273.1853,273.2676,18806.0
2019-09-30 12:05:00,298.78,298.82,298.72,298.78,14172.0,273.2585,273.295,273.2036,273.2585,14172.0
2019-09-30 12:10:00,298.77,298.95,298.77,298.9,15956.0,273.2493,273.4139,273.2493,273.3682,15956.0
2019-09-30 12:15:00,298.88,298.94,298.85,298.92,3891.0,273.3499,273.4048,273.3225,273.3865,3891.0
2019-09-30 12:20:00,298.9,299.06,298.9,299.06,11124.0,273.3682,273.5145,273.3682,273.5145,11124.0
2019-09-30 12:25:00,299.07,299.13,299.04,299.1,14734.0,273.5237,273.5786,273.4962,273.5511,14734.0
2019-09-30 12:30:00,299.11,299.13,298.95,298.98,10691.0,273.5603,273.5786,273.4139,273.4414,10691.0
2019-09-30 12:35:00,298.98,299.06,298.96,298.98,12897.0,273.4414,273.5145,273.4231,273.4414,12897.0
2019-09-30 12:40:00,298.99,299.12,298.99,299.09,5386.0,273.4505,273.5694,273.4505,273.542,5386.0
2019-09-30 12:45:00,299.1,299.1,298.98,298.98,16525.0,273.5511,273.5511,273.4414,273.4414,16525.0
2019-09-30 12:50:00,298.99,299.02,298.96,298.98,8375.0,273.4505,273.478,273.4231,273.4414,8375.0
2019-09-30 12:55:00,298.99,299.07,298.98,299.01,8483.0,273.4505,273.5237,273.4414,273.4688,8483.0
2019-09-30 13:00:00,299.04,299.12,299.04,299.05,13231.0,273.4962,273.5694,273.4962,273.5054,13231.0
2019-09-30 13:05:00,299.06,299.09,299.02,299.02,12265.0,273.5145,273.542,273.478,273.478,12265.0
2019-09-30 13:10:00,299.03,299.11,299.03,299.1,6362.0,273.4871,273.5603,273.4871,273.5511,6362.0
2019-09-30 13:15:00,299.09,299.13,299.06,299.07,14997.0,273.542,273.5786,273.5145,273.5237,14997.0
2019-09-30 13:20:00,299.07,299.13,298.98,298.99,9536.0,273.5237,273.5786,273.4414,273.4505,9536.0
2019-09-30 13:25:00,298.99,298.99,298.87,298.94,12115.0,273.4505,273.4505,273.3408,273.4048,12115.0
2019-09-30 13:30:00,298.94,299.04,298.9,299.01,14580.0,273.4048,273.4962,273.3682,273.4688,14580.0
2019-09-30 13:35:00,299.0,299.05,298.92,299.02,16554.0,273.4597,273.5054,273.3865,273.478,16554.0
2019-09-30 13:40:00,299.02,299.05,299.01,299.02,4421.0,273.478,273.5054,273.4688,273.478,4421.0
2019-09-30 13:45:00,299.01,299.18,299.0,299.18,20777.0,273.4688,273.6243,273.4597,273.6243,20777.0
2019-09-30 13:50:00,299.19,299.19,299.0,299.0,70761.0,273.6334,273.6334,273.4597,273.4597,70761.0
2019-09-30 13:55:00,298.98,299.02,298.96,298.98,10664.0,273.4414,273.478,273.4231,273.4414,10664.0
2019-09-30 14:00:00,298.96,299.0,298.87,298.9,20096.0,273.4231,273.4597,273.3408,273.3682,20096.0
2019-09-30 14:05:00,298.91,298.98,298.87,298.95,37760.0,273.3774,273.4414,273.3408,273.4139,37760.0
2019-09-30 14:10:00,298.96,298.97,298.78,298.9,29896.0,273.4231,273.4322,273.2585,273.3682,29896.0
2019-09-30 14:15:00,298.93,298.98,298.9,298.94,70768.0,273.3956,273.4414,273.3682,273.4048,70768.0
2019-09-30 14:20:00,298.95,298.99,298.89,298.94,10654.0,273.4139,273.4505,273.3591,273.4048,10654.0
2019-09-30 14:25:00,298.93,298.94,298.85,298.9,22048.0,273.3956,273.4048,273.3225,273.3682,22048.0
2019-09-30 14:30:00,298.92,298.92,298.82,298.9,13069.0,273.3865,273.3865,273.295,273.3682,13069.0
2019-09-30 14:35:00,298.92,298.92,298.76,298.79,31843.0,273.3865,273.3865,273.2402,273.2676,31843.0
2019-09-30 14:40:00,298.79,298.97,298.76,298.95,18159.0,273.2676,273.4322,273.2402,273.4139,18159.0
2019-09-30 14:45:00,298.94,299.0,298.9,298.91,18821.0,273.4048,273.4597,273.3682,273.3774,18821.0
2019-09-30 14:50:00,298.91,298.99,298.86,298.89,24507.0,273.3774,273.4505,273.3316,273.3591,24507.0
2019-09-30 14:55:00,298.88,298.91,298.72,298.73,21024.0,273.3499,273.3774,273.2036,273.2127,21024.0
2019-09-30 15:00:00,298.74,298.77,298.52,298.52,17047.0,273.2219,273.2493,273.0207,273.0207,17047.0
2019-09-30 15:05:00,298.54,298.71,298.54,298.66,50334.0,273.039,273.1944,273.039,273.1487,50334.0
2019-09-30 15:10:00,298.67,298.75,298.62,298.74,30959.0,273.1579,273.231,273.1121,273.2219,30959.0
2019-09-30 15:15:00,298.71,298.81,298.7,298.79,23834.0,273.1944,273.2859,273.1853,273.2676,23834.0
2019-09-30 15:20:00,298.78,298.82,298.68,298.8,56919.0,273.2585,273.295,273.167,273.2768,56919.0
2019-09-30 15:25:00,298.79,298.88,298.66,298.69,22709.0,273.2676,273.3499,273.1487,273.1761,22709.0
2019-09-30 15:30:00,298.68,298.69,298.46,298.5,74301.0,273.167,273.1761,272.9658,273.0024,74301.0
2019-09-30 15:35:00,298.46,298.65,298.44,298.64,28087.0,272.9658,273.1396,272.9475,273.1304,28087.0
2019-09-30 15:40:00,298.61,298.72,298.53,298.72,34963.0,273.103,273.2036,273.0298,273.2036,34963.0
2019-09-30 15:45:00,298.74,298.86,298.25,298.47,170833.0,273.2219,273.3316,272.7737,272.9749,170833.0
2019-09-30 15:50:00,298.45,298.82,298.42,298.47,118444.0,272.9566,273.295,272.9292,272.9749,118444.0
2019-09-30 15:55:00,298.48,298.76,298.39,298.48,400115.0,272.9841,273.2402,272.9018,272.9841,400115.0
2019-10-01 09:30:00,299.38,299.77,299.26,299.72,108442.0,273.8072,274.1639,273.6975,274.1182,108442.0
2019-10-01 09:35:00,299.72,299.88,299.57,299.8,35744.0,274.1182,274.2645,273.981,274.1913,35744.0
2019-10-01 09:40:00,299.82,299.95,299.77,299.84,14312.0,274.2096,274.3285,274.1639,274.2279,14312.0
2019-10-01 09:45:00,299.9,300.12,299.86,300.04,210441.0,274.2828,274.484,274.2462,274.4108,210441.0
2019-10-01 09:50:00,300.04,300.06,299.8,299.84,15810.0,274.4108,274.4291,274.1913,274.2279,15810.0
2019-10-01 09:55:00,299.88,299.98,299.82,299.86,11315.0,274.2645,274.356,274.2096,274.2462,11315.0
2019-10-01 10:00:00,299.76,299.81,298.54,298.6,136613.0,274.1547,274.2005,273.039,273.0938,136613.0
2019-10-01 10:05:00,298.52,298.53,297.73,297.79,62073.0,273.0207,273.0298,272.2981,272.353,62073.0
2019-10-01 10:10:00,297.76,297.96,297.36,297.42,73269.0,272.3256,272.5085,271.9598,272.0146,73269.0
2019-10-01 10:15:00,297.43,297.74,297.4,297.49,334996.0,272.0238,272.3073,271.9963,272.0786,334996.0
2019-10-01 10:20:00,297.48,297.52,297.12,297.39,30497.0,272.0695,272.1061,271.7403,271.9872,30497.0
2019-10-01 10:25:00,297.39,297.85,297.28,297.83,27642.0,271.9872,272.4079,271.8866,272.3896,27642.0
2019-10-01 10:30:00,297.83,297.98,297.71,297.97,20967.0,272.3896,272.5268,272.2799,272.5176,20967.0
2019-10-01 10:35:00,298.01,298.01,297.67,297.94,15359.0,272.5542,272.5542,272.2433,272.4902,15359.0
2019-10-01 10:40:00,297.94,297.94,297.44,297.55,18253.0,272.4902,272.4902,272.0329,272.1335,18253.0
2019-10-01 10:45:00,297.57,297.85,297.44,297.49,20928.0,272.1518,272.4079,272.0329,272.0786,20928.0
2019-10-01 10:50:00,297.4,297.67,297.33,297.59,17868.0,271.9963,272.2433,271.9323,272.1701,17868.0
2019-10-01 10:55:00,297.53,297.58,297.0,297.02,13047.0,272.1152,272.161,271.6305,271.6488,13047.0
2019-10-01 11:00:00,296.97,297.01,296.57,296.63,48686.0,271.6031,271.6397,271.2372,271.2921,48686.0
2019-10-01 11:05:00,296.63,297.0,296.52,296.99,17487.0,271.2921,271.6305,271.1915,271.6214,17487.0
2019-10-01 11:10:00,296.96,297.0,296.71,296.75,11533.0,271.5939,271.6305,271.3653,271.4019,11533.0
2019-10-01 11:15:00,296.7,296.89,296.58,296.79,14683.0,271.3561,271.5299,271.2464,271.4384,14683.0
2019-10-01 11:20:00,296.81,297.15,296.72,297.09,11487.0,271.4567,271.7677,271.3744,271.7128,11487.0
2019-10-01 11:25:00,297.1,297.26,296.95,297.18,23988.0,271.722,271.8683,271.5848,271.7951,23988.0
2019-10-01 11:30:00,297.21,297.26,297.03,297.06,28681.0,271.8226,271.8683,271.6579,271.6854,28681.0
2019-10-01 11:35:00,297.1,297.23,296.83,296.9,21035.0,271.722,271.8409,271.475,271.539,21035.0
2019-10-01 11:40:00,296.87,296.94,296.42,296.7,35559.0,271.5116,271.5756,271.1,271.3561,35559.0
2019-10-01 11:45:00,296.66,296.69,296.3,296.32,20779.0,271.3195,271.347,270.9903,271.0086,20779.0
2019-10-01 11:50:00,296.28,296.53,296.25,296.3,22917.0,270.972,271.2007,270.9446,270.9903,22917.0
2019-10-01 11:55:00,296.3,296.44,296.22,296.38,14927.0,270.9903,271.1183,270.9171,271.0635,14927.0
2019-10-01 12:00:00,296.35,296.39,296.04,296.04,15324.0,271.036,271.0726,270.7525,270.7525,15324.0
2019-10-01 12:05:00,296.06,296.06,295.81,295.9,12532.0,270.7708,270.7708,270.5422,270.6245,12532.0
2019-10-01 12:10:00,295.86,295.87,295.49,295.53,28081.0,270.5879,270.597,270.2495,270.2861,28081.0
2019-10-01 12:15:00,295.48,295.91,295.48,295.82,16440.0,270.2403,270.6336,270.2403,270.5513,16440.0
2019-10-01 12:20:00,295.83,295.97,295.59,295.59,31971.0,270.5604,270.6885,270.3409,270.3409,31971.0
2019-10-01 12:25:00,295.68,296.03,295.68,295.79,17272.0,270.4233,270.7434,270.4233,270.5239,17272.0
2019-10-01 12:30:00,295.81,295.95,295.8,295.84,13925.0,270.5422,270.6702,270.533,270.5696,13925.0
2019-10-01 12:35:00,295.82,296.09,295.81,295.82,14946.0,270.5513,270.7982,270.5422,270.5513,14946.0
2019-10-01 12:40:00,295.82,296.15,295.8,296.14,18166.0,270.5513,270.8531,270.533,270.844,18166.0
2019-10-01 12:45:00,296.16,296.22,295.99,296.05,17477.0,270.8623,270.9171,270.7068,270.7617,17477.0
2019-10-01 12:50:00,296.04,296.15,295.87,295.87,18862.0,270.7525,270.8531,270.597,270.597,18862.0
2019-10-01 12:55:00,295.86,295.98,295.69,295.7,13647.0,270.5879,270.6976,270.4324,270.4415,13647.0
2019-10-01 13:00:00,295.69,295.74,295.55,295.69,7589.0,270.4324,270.4781,270.3044,270.4324,7589.0
2019-10-01 13:05:00,295.65,295.65,295.29,295.43,32214.0,270.3958,270.3958,270.0666,270.1946,32214.0
2019-10-01 13:10:00,295.39,295.39,295.15,295.17,37423.0,270.158,270.158,269.9385,269.9568,37423.0
2019-10-01 13:15:00,295.17,295.29,295.1,295.14,19967.0,269.9568,270.0666,269.8928,269.9294,19967.0
2019-10-01 13:20:00,295.24,295.27,295.01,295.01,8524.0,270.0208,270.0483,269.8105,269.8105,8524.0
2019-10-01 13:25:00,295.03,295.27,295.01,295.05,27910.0,269.8288,270.0483,269.8105,269.8471,27910.0
2019-10-01 13:30:00,295.07,295.11,294.71,294.81,26217.0,269.8654,269.9019,269.5361,269.6276,26217.0
2019-10-01 13:35:00,294.83,294.97,294.75,294.89,15430.0,269.6459,269.7739,269.5727,269.7007,15430.0
2019-10-01 13:40:00,294.88,295.08,294.83,295.02,26942.0,269.6916,269.8745,269.6459,269.8196,26942.0
2019-10-01 13:45:00,294.98,295.12,294.9,295.1,33941.0,269.7831,269.9111,269.7099,269.8928,33941.0
2019-10-01 13:50:00,295.13,295.15,294.91,294.96,16939.0,269.9202,269.9385,269.719,269.7648,16939.0
2019-10-01 13:55:00,294.95,294.95,294.82,294.89,18159.0,269.7556,269.7556,269.6367,269.7007,18159.0
2019-10-01 14:00:00,294.86,295.18,294.75,295.02,34141.0,269.6733,269.966,269.5727,269.8196,34141.0
2019-10-01 14:05:00,295.02,295.02,294.63,294.66,36697.0,269.8196,269.8196,269.4629,269.4904,36697.0
2019-10-01 14:10:00,294.66,295.09,294.65,295.08,41780.0,269.4904,269.8837,269.4812,269.8745,41780.0
2019-10-01 14:15:00,295.09,295.09,294.96,295.05,18061.0,269.8837,269.8837,269.7648,269.8471,18061.0
2019-10-01 14:20:00,295.05,295.22,295.04,295.22,17511.0,269.8471,270.0026,269.8379,270.0026,17511.0
2019-10-01 14:25:00,295.23,295.23,295.01,295.1,29846.0,270.0117,270.0117,269.8105,269.8928,29846.0
2019-10-01 14:30:00,295.13,295.58,295.12,295.58,46325.0,269.9202,270.3318,269.9111,270.3318,46325.0
2019-10-01 14:35:00,295.6,295.6,295.32,295.44,25253.0,270.3501,270.3501,270.094,270.2038,25253.0
2019-10-01 14:40:00,295.42,295.59,295.4,295.52,12859.0,270.1855,270.3409,270.1672,270.2769,12859.0
2019-10-01 14:45:00,295.54,295.81,295.54,295.62,95088.0,270.2952,270.5422,270.2952,270.3684,95088.0
2019-10-01 14:50:00,295.66,295.66,295.54,295.61,24170.0,270.405,270.405,270.2952,270.3592,24170.0
2019-10-01 14:55:00,295.64,295.65,295.39,295.5,24716.0,270.3867,270.3958,270.158,270.2586,24716.0
2019-10-01 15:00:00,295.5,295.58,295.37,295.41,90472.0,270.2586,270.3318,270.1397,270.1763,90472.0
2019-10-01 15:05:00,295.45,295.79,295.41,295.71,51133.0,270.2129,270.5239,270.1763,270.4507,51133.0
2019-10-01 15:10:00,295.69,295.69,295.21,295.25,35332.0,270.4324,270.4324,269.9934,270.03,35332.0
2019-10-01 15:15:00,295.24,295.43,295.12,295.31,24767.0,270.0208,270.1946,269.9111,270.0849,24767.0
2019-10-01 15:20:00,295.34,295.47,295.24,295.44,18536.0,270.1123,270.2312,270.0208,270.2038,18536.0
2019-10-01 15:25:00,295.44,295.71,295.44,295.67,37169.0,270.2038,270.4507,270.2038,270.4141,37169.0
2019-10-01 15:30:00,295.66,295.66,295.27,295.49,53489.0,270.405,270.405,270.0483,270.2495,53489.0
2019-10-01 15:35:00,295.49,295.52,295.1,295.15,53163.0,270.2495,270.2769,269.8928,269.9385,53163.0
2019-10-01 15:40:00,295.15,295.21,294.92,295.19,21969.0,269.9385,269.9934,269.7282,269.9751,21969.0
2019-10-01 15:45:00,295.2,295.27,294.87,294.96,51985.0,269.9843,270.0483,269.6824,269.7648,51985.0
2019-10-01 15:50:00,294.94,295.17,294.86,295.17,73563.0,269.7465,269.9568,269.6733,269.9568,73563.0
2019-10-01 15:55:00,295.09,295.22,294.74,294.86,822649.0,269.8837,270.0026,269.5636,269.6733,822649.0
2019-10-02 09:30:00,293.15,293.15,292.29,292.29,181463.0,268.1094,268.1094,267.3228,267.3228,181463.0
2019-10-02 09:35:00,292.25,292.37,291.63,291.74,162575.0,267.2862,267.396,266.7192,266.8198,162575.0
2019-10-02 09:40:00,291.71,291.94,291.48,291.7,92440.0,266.7924,267.0027,266.582,266.7832,92440.0
2019-10-02 09:45:00,291.65,291.87,291.46,291.56,31026.0,266.7375,266.9387,266.5637,266.6552,31026.0
2019-10-02 09:50:00,291.54,291.55,291.11,291.3,49273.0,266.6369,266.646,266.2436,266.4174,49273.0
2019-10-02 09:55:00,291.25,291.42,290.94,291.42,32637.0,266.3717,266.5271,266.0881,266.5271,32637.0
2019-10-02 10:00:00,291.37,291.37,290.69,291.01,54802.0,266.4814,266.4814,265.8595,266.1522,54802.0
2019-10-02 10:05:00,290.98,291.5,290.98,291.32,58296.0,266.1247,266.6003,266.1247,266.4357,58296.0
2019-10-02 10:10:00,291.26,291.58,291.2,291.44,28497.0,266.3808,266.6735,266.3259,266.5454,28497.0
2019-10-02 10:15:00,291.44,291.65,291.4,291.52,27857.0,266.5454,266.7375,266.5089,266.6186,27857.0
2019-10-02 10:20:00,291.51,291.64,291.09,291.09,32117.0,266.6095,266.7284,266.2253,266.2253,32117.0
2019-10-02 10:25:00,291.12,291.12,290.83,290.93,51224.0,266.2528,266.2528,265.9875,266.079,51224.0
2019-10-02 10:30:00,290.88,290.88,290.09,290.24,36063.0,266.0333,266.0333,265.3108,265.4479,36063.0
2019-10-02 10:35:00,290.21,290.43,289.92,290.08,224897.0,265.4205,265.6217,265.1553,265.3016,224897.0
2019-10-02 10:40:00,290.06,290.21,289.69,290.07,425753.0,265.2833,265.4205,264.9449,265.2925,425753.0
2019-10-02 10:45:00,290.05,290.06,289.63,289.69,25977.0,265.2742,265.2833,264.89,264.9449,25977.0
2019-10-02 10:50:00,289.68,290.24,289.6,290.23,42744.0,264.9358,265.4479,264.8626,265.4388,42744.0
2019-10-02 10:55:00,290.17,290.33,289.98,290.0,52641.0,265.3839,265.5303,265.2101,265.2284,52641.0
2019-10-02 11:00:00,289.9,290.46,289.87,290.39,26474.0,265.137,265.6491,265.1095,265.5851,26474.0
2019-10-02 11:05:00,290.38,290.43,290.24,290.42,20069.0,265.576,265.6217,265.4479,265.6126,20069.0
2019-10-02 11:10:00,290.38,290.38,289.9,290.0,27291.0,265.576,265.576,265.137,265.2284,27291.0
2019-10-02 11:15:00,290.06,290.16,289.71,290.1,30907.0,265.2833,265.3748,264.9632,265.3199,30907.0
2019-10-02 11:20:00,290.12,290.29,289.86,290.21,35975.0,265.3382,265.4937,265.1004,265.4205,35975.0
2019-10-02 11:25:00,290.24,290.24,289.7,289.8,30533.0,265.4479,265.4479,264.9541,265.0455,30533.0
2019-10-02 11:30:00,289.81,289.94,289.26,289.26,78590.0,265.0547,265.1736,264.5516,264.5516,78590.0
2019-10-02 11:35:00,289.31,289.62,289.07,289.61,47170.0,264.5974,264.8809,264.3779,264.8718,47170.0
2019-10-02 11:40:00,289.57,289.69,289.48,289.57,46868.0,264.8352,264.9449,264.7529,264.8352,46868.0
2019-10-02 11:45:00,289.61,289.74,289.38,289.49,83721.0,264.8718,264.9906,264.6614,264.762,83721.0
2019-10-02 11:50:00,289.55,289.89,289.45,289.81,37297.0,264.8169,265.1278,264.7254,265.0547,37297.0
2019-10-02 11:55:00,289.78,289.89,289.69,289.86,22463.0,265.0272,265.1278,264.9449,265.1004,22463.0
2019-10-02 12:00:00,289.83,289.83,289.49,289.66,13772.0,265.073,265.073,264.762,264.9175,13772.0
2019-10-02 12:05:00,289.67,289.74,289.6,289.72,12712.0,264.9266,264.9906,264.8626,264.9724,12712.0
2019-10-02 12:10:00,289.61,289.61,289.15,289.18,17287.0,264.8718,264.8718,264.451,264.4785,17287.0
2019-10-02 12:15:00,289.22,289.33,288.99,289.18,27065.0,264.5151,264.6157,264.3047,264.4785,27065.0
2019-10-02 12:20:00,289.19,289.24,289.01,289.2,12524.0,264.4876,264.5334,264.323,264.4968,12524.0
2019-10-02 12:25:00,289.15,289.29,289.11,289.23,74838.0,264.451,264.5791,264.4145,264.5242,74838.0
2019-10-02 12:30:00,289.23,289.31,289.13,289.13,22891.0,264.5242,264.5974,264.4328,264.4328,22891.0
2019-10-02 12:35:00,289.14,289.16,288.76,288.84,65606.0,264.4419,264.4602,264.0944,264.1675,65606.0
2019-10-02 12:40:00,288.84,288.89,288.64,288.71,15616.0,264.1675,264.2133,263.9846,264.0486,15616.0
2019-10-02 12:45:00,288.75,288.8,288.46,288.5,26729.0,264.0852,264.1309,263.82,263.8566,26729.0
2019-10-02 12:50:00,288.47,288.5,288.35,288.39,11721.0,263.8291,263.8566,263.7194,263.756,11721.0
2019-10-02 12:55:00,288.33,288.68,288.24,288.58,62537.0,263.7011,264.0212,263.6188,263.9297,62537.0
2019-10-02 13:00:00,288.54,288.78,288.37,288.76,19951.0,263.8932,264.1127,263.7377,264.0944,19951.0
2019-10-02 13:05:00,288.69,289.05,288.68,289.02,47784.0,264.0303,264.3596,264.0212,264.3321,47784.0
2019-10-02 13:10:00,289.05,289.39,289.05,289.2,61380.0,264.3596,264.6705,264.3596,264.4968,61380.0
2019-10-02 13:15:00,289.22,289.25,289.04,289.07,29895.0,264.5151,264.5425,264.3504,264.3779,29895.0
2019-10-02 13:20:00,289.07,289.16,288.97,289.0,33786.0,264.3779,264.4602,264.2864,264.3139,33786.0
2019-10-02 13:25:00,289.02,289.37,289.0,289.24,24738.0,264.3321,264.6523,264.3139,264.5334,24738.0
2019-10-02 13:30:00,289.22,289.27,288.87,288.9,22580.0,264.5151,264.5608,264.195,264.2224,22580.0
2019-10-02 13:35:00,288.93,289.08,288.77,288.95,22553.0,264.2498,264.387,264.1035,264.2681,22553.0
2019-10-02 13:40:00,288.95,289.02,288.89,288.93,19071.0,264.2681,264.3321,264.2133,264.2498,19071.0
2019-10-02 13:45:00,288.92,288.97,288.64,288.69,22021.0,264.2407,264.2864,263.9846,264.0303,22021.0
2019-10-02 13:50:00,288.69,288.85,288.65,288.82,25359.0,264.0303,264.1767,263.9938,264.1492,25359.0
2019-10-02 13:55:00,288.82,289.0,288.82,288.92,21565.0,264.1492,264.3139,264.1492,264.2407,21565.0
2019-10-02 14:00:00,288.87,289.26,288.68,289.19,41371.0,264.195,264.5516,264.0212,264.4876,41371.0
2019-10-02 14:05:00,289.17,289.24,288.92,289.17,35501.0,264.4693,264.5334,264.2407,264.4693,35501.0
2019-10-02 14:10:00,289.2,289.24,289.03,289.15,26444.0,264.4968,264.5334,264.3413,264.451,26444.0
2019-10-02 14:15:00,289.18,289.51,289.17,289.43,40329.0,264.4785,264.7803,264.4693,264.7071,40329.0
2019-10-02 14:20:00,289.43,289.75,289.43,289.73,28217.0,264.7071,264.9998,264.7071,264.9815,28217.0
2019-10-02 14:25:00,289.73,289.74,289.45,289.51,25129.0,264.9815,264.9906,264.7254,264.7803,25129.0
2019-10-02 14:30:00,289.51,289.59,289.31,289.56,24330.0,264.7803,264.8535,264.5974,264.826,24330.0
2019-10-02 14:35:00,289.56,289.62,289.39,289.58,16891.0,264.826,264.8809,264.6705,264.8443,16891.0
2019-10-02 14:40:00,289.6,289.81,289.54,289.77,20473.0,264.8626,265.0547,264.8077,265.0181,20473.0
2019-10-02 14:45:00,289.76,290.18,289.73,290.05,94287.0,265.0089,265.3931,264.9815,265.2742,94287.0
2019-10-02 14:50:00,290.07,290.12,289.82,289.83,33791.0,265.2925,265.3382,265.0638,265.073,33791.0
2019-10-02 14:55:00,289.85,290.1,289.83,290.09,22774.0,265.0913,265.3199,265.073,265.3108,22774.0
2019-10-02 15:00:00,290.13,290.22,289.65,289.67,45619.0,265.3473,265.4296,264.9083,264.9266,45619.0
2019-10-02 15:05:00,289.7,289.86,289.62,289.75,28888.0,264.9541,265.1004,264.8809,264.9998,28888.0
2019-10-02 15:10:00,289.79,290.38,289.79,290.27,71236.0,265.0364,265.576,265.0364,265.4754,71236.0
2019-10-02 15:15:00,290.22,290.44,290.07,290.31,23987.0,265.4296,265.6309,265.2925,265.512,23987.0
2019-10-02 15:20:00,290.28,290.56,290.16,290.36,56273.0,265.4845,265.7406,265.3748,265.5577,56273.0
2019-10-02 15:25:00,290.36,290.49,290.01,290.06,44277.0,265.5577,265.6766,265.2376,265.2833,44277.0
2019-10-02 15:30:00,290.01,290.34,289.8,290.26,92140.0,265.2376,265.5394,265.0455,265.4662,92140.0
2019-10-02 15:35:00,290.24,290.37,289.96,290.07,51898.0,265.4479,265.5668,265.1919,265.2925,51898.0
2019-10-02 15:40:00,290.08,290.3,289.96,290.02,95481.0,265.3016,265.5028,265.1919,265.2467,95481.0
2019-10-02 15:45:00,290.03,290.15,289.46,289.5,34037.0,265.2559,265.3656,264.7346,264.7711,34037.0
2019-10-02 15:50:00,289.48,289.76,289.22,289.73,77429.0,264.7529,265.0089,264.5151,264.9815,77429.0
2019-10-02 15:55:00,289.69,289.73,289.31,289.66,546314.0,264.9449,264.9815,264.5974,264.9175,546314.0
2019-10-03 09:30:00,289.41,289.95,289.0,289.91,83667.0,264.6888,265.1827,264.3139,265.1461,83667.0
2019-10-03 09:35:00,289.92,290.02,289.48,289.64,44034.0,265.1553,265.2467,264.7529,264.8992,44034.0
2019-10-03 09:40:00,289.55,289.67,289.35,289.55,33526.0,264.8169,264.9266,264.634,264.8169,33526.0
2019-10-03 09:45:00,289.6,290.01,289.6,289.88,53887.0,264.8626,265.2376,264.8626,265.1187,53887.0
2019-10-03 09:50:00,289.89,289.96,289.76,289.81,17931.0,265.1278,265.1919,265.0089,265.0547,17931.0
2019-10-03 09:55:00,289.83,290.07,289.74,289.97,50240.0,265.073,265.2925,264.9906,265.201,50240.0
2019-10-03 10:00:00,289.93,289.93,287.18,287.34,268460.0,265.1644,265.1644,262.6493,262.7957,268460.0
2019-10-03 10:05:00,287.31,287.37,286.42,286.85,110661.0,262.7682,262.8231,261.9542,262.3475,110661.0
2019-10-03 10:10:00,286.75,287.18,286.5,287.09,64094.0,262.2561,262.6493,262.0274,262.567,64094.0
2019-10-03 10:15:00,287.0,287.62,286.85,287.53,44768.0,262.4847,263.0517,262.3475,262.9694,44768.0
2019-10-03 10:20:00,287.42,288.08,287.39,287.94,81215.0,262.8688,263.4724,262.8414,263.3444,81215.0
2019-10-03 10:25:00,287.94,289.17,287.86,288.78,127739.0,263.3444,264.4693,263.2712,264.1127,127739.0
2019-10-03 10:30:00,288.71,288.86,288.39,288.86,40709.0,264.0486,264.1858,263.756,264.1858,40709.0
2019-10-03 10:35:00,288.84,289.36,288.68,288.99,60323.0,264.1675,264.6431,264.0212,264.3047,60323.0
2019-10-03 10:40:00,288.99,288.99,288.64,288.67,43983.0,264.3047,264.3047,263.9846,264.012,43983.0
2019-10-03 10:45:00,288.59,289.04,288.26,288.42,57932.0,263.9389,264.3504,263.6371,263.7834,57932.0
2019-10-03 10:50:00,288.37,288.5,288.04,288.15,56000.0,263.7377,263.8566,263.4359,263.5365,56000.0
2019-10-03 10:55:00,288.21,289.09,288.09,289.0,27045.0,263.5913,264.3962,263.4816,264.3139,27045.0
2019-10-03 11:00:00,288.97,289.96,288.7,289.79,99902.0,264.2864,265.1919,264.0395,265.0364,99902.0
2019-10-03 11:05:00,289.79,290.56,289.76,290.39,112696.0,265.0364,265.7406,265.0089,265.5851,112696.0
2019-10-03 11:10:00,290.39,290.64,290.1,290.37,103645.0,265.5851,265.8138,265.3199,265.5668,103645.0
2019-10-03 11:15:00,290.44,291.06,290.24,290.84,107117.0,265.6309,266.1979,265.4479,265.9967,107117.0
2019-10-03 11:20:00,290.83,290.91,290.39,290.41,48272.0,265.9875,266.0607,265.5851,265.6034,48272.0
2019-10-03 11:25:00,290.4,290.56,290.2,290.29,40681.0,265.5943,265.7406,265.4114,265.4937,40681.0
2019-10-03 11:30:00,290.29,290.29,289.89,289.91,27635.0,265.4937,265.4937,265.1278,265.1461,27635.0
2019-10-03 11:35:00,289.87,290.07,289.63,289.68,24472.0,265.1095,265.2925,264.89,264.9358,24472.0
2019-10-03 11:40:00,289.66,290.09,289.64,290.09,17192.0,264.9175,265.3108,264.8992,265.3108,17192.0
2019-10-03 11:45:00,290.09,290.09,289.58,289.65,29136.0,265.3108,265.3108,264.8443,264.9083,29136.0
2019-10-03 11:50:00,289.69,289.86,289.6,289.85,15218.0,264.9449,265.1004,264.8626,265.0913,15218.0
2019-10-03 11:55:00,289.84,289.91,289.6,289.69,8346.0,265.0821,265.1461,264.8626,264.9449,8346.0
2019-10-03 12:00:00,289.71,289.98,289.7,289.78,5879.0,264.9632,265.2101,264.9541,265.0272,5879.0
2019-10-03 12:05:00,289.91,290.27,289.91,290.08,17279.0,265.1461,265.4754,265.1461,265.3016,17279.0
2019-10-03 12:10:00,290.2,290.39,290.09,290.36,17828.0,265.4114,265.5851,265.3108,265.5577,17828.0
2019-10-03 12:15:00,290.37,290.4,289.79,289.83,28175.0,265.5668,265.5943,265.0364,265.073,28175.0
2019-10-03 12:20:00,289.76,290.07,289.75,290.06,9604.0,265.0089,265.2925,264.9998,265.2833,9604.0
2019-10-03 12:25:00,290.05,290.67,290.05,290.55,25442.0,265.2742,265.8412,265.2742,265.7315,25442.0
2019-10-03 12:30:00,290.51,290.8,290.42,290.59,16343.0,265.6949,265.9601,265.6126,265.768,16343.0
2019-10-03 12:35:00,290.61,290.86,290.56,290.84,17672.0,265.7863,266.015,265.7406,265.9967,17672.0
2019-10-03 12:40:00,290.79,290.89,290.74,290.79,26946.0,265.951,266.0424,265.9052,265.951,26946.0
2019-10-03 12:45:00,290.79,291.18,290.73,290.99,14235.0,265.951,266.3076,265.8961,266.1339,14235.0
2019-10-03 12:50:00,291.09,291.1,290.81,290.89,47299.0,266.2253,266.2345,265.9692,266.0424,47299.0
2019-10-03 12:55:00,290.89,291.25,290.89,291.11,179821.0,266.0424,266.3717,266.0424,266.2436,179821.0
2019-10-03 13:00:00,291.12,291.29,290.93,291.01,43875.0,266.2528,266.4082,266.079,266.1522,43875.0
2019-10-03 13:05:00,291.04,291.09,290.88,290.88,45336.0,266.1796,266.2253,266.0333,266.0333,45336.0
2019-10-03 13:10:00,290.88,291.07,290.87,290.98,25626.0,266.0333,266.207,266.0241,266.1247,25626.0
2019-10-03 13:15:00,290.96,291.0,290.8,290.96,22007.0,266.1064,266.143,265.9601,266.1064,22007.0
2019-10-03 13:20:00,290.96,291.17,290.86,291.15,25248.0,266.1064,266.2985,266.015,266.2802,25248.0
2019-10-03 13:25:00,291.13,291.19,290.98,290.99,22057.0,266.2619,266.3168,266.1247,266.1339,22057.0
2019-10-03 13:30:00,291.0,291.18,290.99,291.13,26111.0,266.143,266.3076,266.1339,266.2619,26111.0
2019-10-03 13:35:00,291.13,291.16,290.94,291.02,55880.0,266.2619,266.2894,266.0881,266.1613,55880.0
2019-10-03 13:40:00,291.11,291.59,291.11,291.54,34316.0,266.2436,266.6826,266.2436,266.6369,34316.0
2019-10-03 13:45:00,291.54,291.72,291.54,291.69,25925.0,266.6369,266.8015,266.6369,266.7741,25925.0
2019-10-03 13:50:00,291.69,291.72,291.53,291.53,23561.0,266.7741,266.8015,266.6277,266.6277,23561.0
2019-10-03 13:55:00,291.54,291.65,291.44,291.58,20083.0,266.6369,266.7375,266.5454,266.6735,20083.0
2019-10-03 14:00:00,291.62,291.63,291.36,291.43,31343.0,266.7101,266.7192,266.4723,266.5363,31343.0
2019-10-03 14:05:00,291.46,291.53,291.32,291.34,72868.0,266.5637,266.6277,266.4357,266.454,72868.0
2019-10-03 14:10:00,291.34,291.53,291.31,291.48,44475.0,266.454,266.6277,266.4265,266.582,44475.0
2019-10-03 14:15:00,291.49,291.63,291.48,291.52,12357.0,266.5912,266.7192,266.582,266.6186,12357.0
2019-10-03 14:20:00,291.56,291.77,291.54,291.77,12057.0,266.6552,266.8472,266.6369,266.8472,12057.0
2019-10-03 14:25:00,291.78,291.86,291.72,291.79,7395.0,266.8564,266.9296,266.8015,266.8655,7395.0
2019-10-03 14:30:00,291.83,291.83,291.61,291.66,25660.0,266.9021,266.9021,266.7009,266.7466,25660.0
2019-10-03 14:35:00,291.64,291.64,291.41,291.45,30550.0,266.7284,266.7284,266.518,266.5546,30550.0
2019-10-03 14:40:00,291.42,291.56,291.42,291.46,5719.0,266.5271,266.6552,266.5271,266.5637,5719.0
2019-10-03 14:45:00,291.43,291.54,291.38,291.5,8553.0,266.5363,266.6369,266.4906,266.6003,8553.0
2019-10-03 14:50:00,291.53,291.61,291.33,291.35,11913.0,266.6277,266.7009,266.4448,266.4631,11913.0
2019-10-03 14:55:00,291.34,291.39,291.29,291.34,7506.0,266.454,266.4997,266.4082,266.454,7506.0
2019-10-03 15:00:00,291.35,291.42,291.24,291.3,8980.0,266.4631,266.5271,266.3625,266.4174,8980.0
2019-10-03 15:05:00,291.28,291.36,291.21,291.34,14508.0,266.3991,266.4723,266.3351,266.454,14508.0
2019-10-03 15:10:00,291.32,291.45,291.28,291.31,11984.0,266.4357,266.5546,266.3991,266.4265,11984.0
2019-10-03 15:15:00,291.31,291.35,291.07,291.14,29263.0,266.4265,266.4631,266.207,266.2711,29263.0
2019-10-03 15:20:00,291.19,291.3,291.12,291.14,6392.0,266.3168,266.4174,266.2528,266.2711,6392.0
2019-10-03 15:25:00,291.12,291.17,290.96,291.15,20892.0,266.2528,266.2985,266.1064,266.2802,20892.0
2019-10-03 15:30:00,291.2,291.2,290.96,291.0,15007.0,266.3259,266.3259,266.1064,266.143,15007.0
2019-10-03 15:35:00,291.02,291.25,291.02,291.2,8626.0,266.1613,266.3717,266.1613,266.3259,8626.0
2019-10-03 15:40:00,291.22,291.5,291.17,291.27,35002.0,266.3442,266.6003,266.2985,266.39,35002.0
2019-10-03 15:45:00,291.27,291.36,290.88,290.88,31575.0,266.39,266.4723,266.0333,266.0333,31575.0
2019-10-03 15:50:00,290.89,291.33,290.73,291.21,47951.0,266.0424,266.4448,265.8961,266.3351,47951.0
2019-10-03 15:55:00,291.3,292.04,291.26,292.01,158975.0,266.4174,267.0942,266.3808,267.0667,158975.0
2019-10-04 09:30:00,292.79,293.58,292.75,293.38,94790.0,267.7801,268.5026,267.7435,268.3197,94790.0
2019-10-04 09:35:00,293.44,293.76,293.37,293.43,34174.0,268.3746,268.6673,268.3106,268.3655,34174.0
2019-10-04 09:40:00,293.44,293.57,293.25,293.32,19144.0,268.3746,268.4935,268.2008,268.2648,19144.0
2019-10-04 09:45:00,293.36,293.67,293.33,293.47,98509.0,268.3014,268.585,268.274,268.402,98509.0
2019-10-04 09:50:00,293.45,293.73,293.25,293.65,67382.0,268.3837,268.6398,268.2008,268.5667,67382.0
2019-10-04 09:55:00,293.64,293.91,293.47,293.9,83567.0,268.5575,268.8045,268.402,268.7953,83567.0
2019-10-04 10:00:00,293.93,294.33,293.82,294.21,69492.0,268.8227,269.1886,268.7221,269.0788,69492.0
2019-10-04 10:05:00,294.24,294.28,293.74,293.86,52817.0,269.1063,269.1428,268.649,268.7587,52817.0
2019-10-04 10:10:00,293.88,293.88,293.65,293.82,40731.0,268.777,268.777,268.5667,268.7221,40731.0
2019-10-04 10:15:00,293.84,294.13,293.74,293.93,735579.0,268.7404,269.0057,268.649,268.8227,735579.0
2019-10-04 10:20:00,293.92,294.08,293.86,294.05,58692.0,268.8136,268.9599,268.7587,268.9325,58692.0
2019-10-04 10:25:00,294.04,294.08,293.59,293.61,58415.0,268.9233,268.9599,268.5118,268.5301,58415.0
2019-10-04 10:30:00,293.54,293.68,293.4,293.45,53338.0,268.4661,268.5941,268.338,268.3837,53338.0
2019-10-04 10:35:00,293.47,293.53,293.23,293.29,57868.0,268.402,268.4569,268.1825,268.2374,57868.0
2019-10-04 10:40:00,293.26,293.44,293.19,293.31,37131.0,268.21,268.3746,268.146,268.2557,37131.0
2019-10-04 10:45:00,293.37,293.43,293.08,293.36,19754.0,268.3106,268.3655,268.0453,268.3014,19754.0
2019-10-04 10:50:00,293.36,293.68,293.36,293.66,16622.0,268.3014,268.5941,268.3014,268.5758,16622.0
2019-10-04 10:55:00,293.66,293.76,293.48,293.49,19645.0,268.5758,268.6673,268.4112,268.4203,19645.0
2019-10-04 11:00:00,293.48,293.85,293.3,293.62,43203.0,268.4112,268.7496,268.2466,268.5392,43203.0
2019-10-04 11:05:00,293.65,293.89,293.57,293.85,29796.0,268.5667,268.7862,268.4935,268.7496,29796.0
2019-10-04 11:10:00,293.85,294.04,293.77,294.02,18694.0,268.7496,268.9233,268.6764,268.9051,18694.0
2019-10-04 11:15:00,294.03,294.13,293.99,294.03,11219.0,268.9142,269.0057,268.8776,268.9142,11219.0
2019-10-04 11:20:00,294.01,294.09,293.78,293.99,22093.0,268.8959,268.9691,268.6856,268.8776,22093.0
2019-10-04 11:25:00,293.96,294.17,293.9,294.14,23433.0,268.8502,269.0422,268.7953,269.0148,23433.0
2019-10-04 11:30:00,294.13,294.56,294.13,294.5,39444.0,269.0057,269.3989,269.0057,269.3441,39444.0
2019-10-04 11:35:00,294.48,294.67,294.45,294.63,20934.0,269.3258,269.4995,269.2983,269.4629,20934.0
2019-10-04 11:40:00,294.64,294.69,294.52,294.53,14900.0,269.4721,269.5178,269.3623,269.3715,14900.0
2019-10-04 11:45:00,294.53,294.58,294.47,294.57,12289.0,269.3715,269.4172,269.3166,269.4081,12289.0
2019-10-04 11:50:00,294.62,294.78,294.59,294.69,27404.0,269.4538,269.6001,269.4264,269.5178,27404.0
2019-10-04 11:55:00,294.69,294.77,294.54,294.54,12223.0,269.5178,269.591,269.3806,269.3806,12223.0
2019-10-04 12:00:00,294.56,294.64,294.52,294.61,20001.0,269.3989,269.4721,269.3623,269.4447,20001.0
2019-10-04 12:05:00,294.64,294.72,294.55,294.68,20889.0,269.4721,269.5453,269.3898,269.5087,20889.0
2019-10-04 12:10:00,294.68,294.68,294.47,294.48,31328.0,269.5087,269.5087,269.3166,269.3258,31328.0
2019-10-04 12:15:00,294.45,294.52,294.38,294.47,12189.0,269.2983,269.3623,269.2343,269.3166,12189.0
2019-10-04 12:20:00,294.47,294.69,294.43,294.69,10769.0,269.3166,269.5178,269.28,269.5178,10769.0
2019-10-04 12:25:00,294.71,294.74,294.54,294.55,40862.0,269.5361,269.5636,269.3806,269.3898,40862.0
2019-10-04 12:30:00,294.53,294.62,294.49,294.49,14613.0,269.3715,269.4538,269.3349,269.3349,14613.0
2019-10-04 12:35:00,294.5,294.67,294.49,294.58,5755.0,269.3441,269.4995,269.3349,269.4172,5755.0
2019-10-04 12:40:00,294.55,294.61,294.46,294.47,15991.0,269.3898,269.4447,269.3075,269.3166,15991.0
2019-10-04 12:45:00,294.46,294.61,294.45,294.61,25299.0,269.3075,269.4447,269.2983,269.4447,25299.0
2019-10-04 12:50:00,294.6,294.69,294.53,294.6,79497.0,269.4355,269.5178,269.3715,269.4355,79497.0
2019-10-04 12:55:00,294.57,294.61,294.48,294.55,37298.0,269.4081,269.4447,269.3258,269.3898,37298.0
2019-10-04 13:00:00,294.55,294.63,294.43,294.58,16262.0,269.3898,269.4629,269.28,269.4172,16262.0
2019-10-04 13:05:00,294.6,294.64,294.39,294.4,9142.0,269.4355,269.4721,269.2434,269.2526,9142.0
2019-10-04 13:10:00,294.39,294.55,294.39,294.54,11791.0,269.2434,269.3898,269.2434,269.3806,11791.0
2019-10-04 13:15:00,294.53,294.62,294.49,294.61,9453.0,269.3715,269.4538,269.3349,269.4447,9453.0
2019-10-04 13:20:00,294.63,294.65,294.52,294.55,30246.0,269.4629,269.4812,269.3623,269.3898,30246.0
2019-10-04 13:25:00,294.53,294.66,294.48,294.66,29006.0,269.3715,269.4904,269.3258,269.4904,29006.0
2019-10-04 13:30:00,294.65,294.75,294.61,294.65,35243.0,269.4812,269.5727,269.4447,269.4812,35243.0
2019-10-04 13:35:00,294.65,294.7,294.64,294.66,10955.0,269.4812,269.527,269.4721,269.4904,10955.0
2019-10-04 13:40:00,294.68,294.98,294.66,294.86,55460.0,269.5087,269.7831,269.4904,269.6733,55460.0
2019-10-04 13:45:00,294.84,294.86,294.75,294.8,13159.0,269.655,269.6733,269.5727,269.6184,13159.0
2019-10-04 13:50:00,294.81,294.82,294.63,294.69,14728.0,269.6276,269.6367,269.4629,269.5178,14728.0
2019-10-04 13:55:00,294.68,294.74,294.57,294.66,13890.0,269.5087,269.5636,269.4081,269.4904,13890.0
2019-10-04 14:00:00,294.67,294.78,294.58,294.71,46826.0,269.4995,269.6001,269.4172,269.5361,46826.0
2019-10-04 14:05:00,294.74,294.81,294.65,294.8,16468.0,269.5636,269.6276,269.4812,269.6184,16468.0
2019-10-04 14:10:00,294.81,294.95,294.79,294.92,17584.0,269.6276,269.7556,269.6093,269.7282,17584.0
2019-10-04 14:15:00,294.94,295.17,294.94,295.05,32574.0,269.7465,269.9568,269.7465,269.8471,32574.0
2019-10-04 14:20:00,295.08,295.17,295.04,295.16,12262.0,269.8745,269.9568,269.8379,269.9477,12262.0
2019-10-04 14:25:00,295.16,295.17,295.08,295.13,23644.0,269.9477,269.9568,269.8745,269.9202,23644.0
2019-10-04 14:30:00,295.12,295.23,295.11,295.22,70168.0,269.9111,270.0117,269.9019,270.0026,70168.0
2019-10-04 14:35:00,295.2,295.35,295.2,295.3,33726.0,269.9843,270.1214,269.9843,270.0757,33726.0
2019-10-04 14:40:00,295.32,295.36,295.3,295.3,40260.0,270.094,270.1306,270.0757,270.0757,40260.0
2019-10-04 14:45:00,295.31,295.36,295.24,295.25,32685.0,270.0849,270.1306,270.0208,270.03,32685.0
2019-10-04 14:50:00,295.2,295.22,295.12,295.15,53274.0,269.9843,270.0026,269.9111,269.9385,53274.0
2019-10-04 14:55:00,295.15,295.25,295.15,295.23,36589.0,269.9385,270.03,269.9385,270.0117,36589.0
2019-10-04 15:00:00,295.24,295.27,295.16,295.21,26494.0,270.0208,270.0483,269.9477,269.9934,26494.0
2019-10-04 15:05:00,295.22,295.34,295.17,295.34,14313.0,270.0026,270.1123,269.9568,270.1123,14313.0
2019-10-04 15:10:00,295.33,295.37,295.2,295.23,7497.0,270.1032,270.1397,269.9843,270.0117,7497.0
2019-10-04 15:15:00,295.2,295.38,295.19,295.38,16496.0,269.9843,270.1489,269.9751,270.1489,16496.0
2019-10-04 15:20:00,295.37,295.43,295.29,295.3,15236.0,270.1397,270.1946,270.0666,270.0757,15236.0
2019-10-04 15:25:00,295.33,295.53,295.28,295.36,32474.0,270.1032,270.2861,270.0574,270.1306,32474.0
2019-10-04 15:30:00,295.38,295.69,295.34,295.62,18416.0,270.1489,270.4324,270.1123,270.3684,18416.0
2019-10-04 15:35:00,295.63,295.78,295.58,295.75,15122.0,270.3775,270.5147,270.3318,270.4873,15122.0
2019-10-04 15:40:00,295.77,295.86,295.67,295.79,23005.0,270.5056,270.5879,270.4141,270.5239,23005.0
2019-10-04 15:45:00,295.76,296.12,295.75,296.06,49676.0,270.4964,270.8257,270.4873,270.7708,49676.0
2019-10-04 15:50:00,296.14,296.19,295.76,295.97,28613.0,270.844,270.8897,270.4964,270.6885,28613.0
2019-10-04 15:55:00,295.98,296.27,295.95,296.02,102338.0,270.6976,270.9629,270.6702,270.7342,102338.0
2019-10-07 09:30:00,295.1,295.38,294.99,295.17,65993.0,269.8928,270.1489,269.7922,269.9568,65993.0
2019-10-07 09:35:00,295.13,295.16,294.69,294.8,25735.0,269.9202,269.9477,269.5178,269.6184,25735.0
2019-10-07 09:40:00,294.79,294.84,294.62,294.74,14714.0,269.6093,269.655,269.4538,269.5636,14714.0
2019-10-07 09:45:00,294.74,294.74,294.42,294.66,21240.0,269.5636,269.5636,269.2709,269.4904,21240.0
2019-10-07 09:50:00,294.66,294.99,294.66,294.84,14026.0,269.4904,269.7922,269.4904,269.655,14026.0
2019-10-07 09:55:00,294.88,295.06,294.73,294.8,31315.0,269.6916,269.8562,269.5544,269.6184,31315.0
2019-10-07 10:00:00,294.85,294.85,294.64,294.82,9349.0,269.6642,269.6642,269.4721,269.6367,9349.0
2019-10-07 10:05:00,294.92,295.31,294.91,295.3,18103.0,269.7282,270.0849,269.719,270.0757,18103.0
2019-10-07 10:10:00,295.34,295.44,295.28,295.3,353010.0,270.1123,270.2038,270.0574,270.0757,353010.0
2019-10-07 10:15:00,295.32,295.44,295.09,295.09,17041.0,270.094,270.2038,269.8837,269.8837,17041.0
2019-10-07 10:20:00,295.09,295.32,295.09,295.2,5132.0,269.8837,270.094,269.8837,269.9843,5132.0
2019-10-07 10:25:00,295.22,295.53,295.19,295.46,7136.0,270.0026,270.2861,269.9751,270.2221,7136.0
2019-10-07 10:30:00,295.43,295.52,295.34,295.42,19526.0,270.1946,270.2769,270.1123,270.1855,19526.0
2019-10-07 10:35:00,295.39,295.45,295.11,295.13,12588.0,270.158,270.2129,269.9019,269.9202,12588.0
2019-10-07 10:40:00,295.16,295.55,295.16,295.44,7835.0,269.9477,270.3044,269.9477,270.2038,7835.0
2019-10-07 10:45:00,295.48,295.48,295.27,295.38,7798.0,270.2403,270.2403,270.0483,270.1489,7798.0
2019-10-07 10:50:00,295.38,295.59,295.38,295.53,10132.0,270.1489,270.3409,270.1489,270.2861,10132.0
2019-10-07 10:55:00,295.52,295.79,295.51,295.72,8362.0,270.2769,270.5239,270.2678,270.4598,8362.0
2019-10-07 11:00:00,295.74,296.06,295.74,296.0,7246.0,270.4781,270.7708,270.4781,270.7159,7246.0
2019-10-07 11:05:00,295.98,296.21,295.91,296.16,62032.0,270.6976,270.908,270.6336,270.8623,62032.0
2019-10-07 11:10:00,296.17,296.21,295.85,295.91,36853.0,270.8714,270.908,270.5787,270.6336,36853.0
2019-10-07 11:15:00,295.92,295.98,295.89,295.98,8063.0,270.6428,270.6976,270.6153,270.6976,8063.0
2019-10-07 11:20:00,296.0,296.03,295.82,295.86,8672.0,270.7159,270.7434,270.5513,270.5879,8672.0
2019-10-07 11:25:00,295.9,296.13,295.9,296.01,19389.0,270.6245,270.8348,270.6245,270.7251,19389.0
2019-10-07 11:30:00,295.97,296.35,295.97,296.32,13290.0,270.6885,271.036,270.6885,271.0086,13290.0
2019-10-07 11:35:00,296.32,296.34,296.11,296.17,9630.0,271.0086,271.0269,270.8165,270.8714,9630.0
2019-10-07 11:40:00,296.16,296.41,296.03,296.39,6049.0,270.8623,271.0909,270.7434,271.0726,6049.0
2019-10-07 11:45:00,296.4,296.42,296.24,296.28,8402.0,271.0818,271.1,270.9354,270.972,8402.0
2019-10-07 11:50:00,296.27,296.43,296.27,296.42,9056.0,270.9629,271.1092,270.9629,271.1,9056.0
2019-10-07 11:55:00,296.38,296.47,296.33,296.45,8096.0,271.0635,271.1458,271.0177,271.1275,8096.0
2019-10-07 12:00:00,296.46,296.47,296.28,296.28,7013.0,271.1366,271.1458,270.972,270.972,7013.0
2019-10-07 12:05:00,296.28,296.33,296.18,296.2,15367.0,270.972,271.0177,270.8805,270.8988,15367.0
2019-10-07 12:10:00,296.23,296.31,296.14,296.23,7071.0,270.9263,270.9994,270.844,270.9263,7071.0
2019-10-07 12:15:00,296.26,296.33,296.16,296.21,8549.0,270.9537,271.0177,270.8623,270.908,8549.0
2019-10-07 12:20:00,296.2,296.31,296.18,296.21,13942.0,270.8988,270.9994,270.8805,270.908,13942.0
2019-10-07 12:25:00,296.24,296.24,295.93,295.94,30612.0,270.9354,270.9354,270.6519,270.661,30612.0
2019-10-07 12:30:00,295.94,295.95,295.85,295.87,8798.0,270.661,270.6702,270.5787,270.597,8798.0
2019-10-07 12:35:00,295.9,295.99,295.82,295.88,5904.0,270.6245,270.7068,270.5513,270.6062,5904.0
2019-10-07 12:40:00,295.98,296.08,295.98,296.05,8061.0,270.6976,270.7891,270.6976,270.7617,8061.0
2019-10-07 12:45:00,296.07,296.17,296.03,296.15,11699.0,270.7799,270.8714,270.7434,270.8531,11699.0
2019-10-07 12:50:00,296.15,296.18,295.97,295.98,10676.0,270.8531,270.8805,270.6885,270.6976,10676.0
2019-10-07 12:55:00,295.98,296.01,295.94,295.99,16676.0,270.6976,270.7251,270.661,270.7068,16676.0
2019-10-07 13:00:00,295.98,296.21,295.94,296.14,8047.0,270.6976,270.908,270.661,270.844,8047.0
2019-10-07 13:05:00,296.14,296.14,295.68,295.69,17096.0,270.844,270.844,270.4233,270.4324,17096.0
2019-10-07 13:10:00,295.59,295.69,295.5,295.62,9240.0,270.3409,270.4324,270.2586,270.3684,9240.0
2019-10-07 13:15:00,295.51,295.62,295.45,295.57,8370.0,270.2678,270.3684,270.2129,270.3227,8370.0
2019-10-07 13:20:00,295.6,295.81,295.58,295.8,6370.0,270.3501,270.5422,270.3318,270.533,6370.0
2019-10-07 13:25:00,295.81,295.81,295.71,295.75,6533.0,270.5422,270.5422,270.4507,270.4873,6533.0
2019-10-07 13:30:00,295.78,296.84,295.76,296.41,69226.0,270.5147,271.4842,270.4964,271.0909,69226.0
2019-10-07 13:35:00,296.42,296.92,296.3,296.73,67582.0,271.1,271.5573,270.9903,271.3836,67582.0
2019-10-07 13:40:00,296.78,296.81,296.63,296.68,24533.0,271.4293,271.4567,271.2921,271.3378,24533.0
2019-10-07 13:45:00,296.7,296.85,296.56,296.78,10809.0,271.3561,271.4933,271.2281,271.4293,10809.0
2019-10-07 13:50:00,296.78,296.82,296.67,296.75,6903.0,271.4293,271.4659,271.3287,271.4019,6903.0
2019-10-07 13:55:00,296.75,296.84,296.69,296.8,13810.0,271.4019,271.4842,271.347,271.4476,13810.0
2019-10-07 14:00:00,296.83,296.84,296.56,296.56,17500.0,271.475,271.4842,271.2281,271.2281,17500.0
2019-10-07 14:05:00,296.62,296.63,296.12,296.2,27878.0,271.283,271.2921,270.8257,270.8988,27878.0
2019-10-07 14:10:00,296.17,296.25,295.9,295.98,18361.0,270.8714,270.9446,270.6245,270.6976,18361.0
2019-10-07 14:15:00,296.01,296.04,295.81,295.98,52859.0,270.7251,270.7525,270.5422,270.6976,52859.0
2019-10-07 14:20:00,295.97,295.98,295.74,295.87,28676.0,270.6885,270.6976,270.4781,270.597,28676.0
2019-10-07 14:25:00,295.86,295.97,295.82,295.92,8261.0,270.5879,270.6885,270.5513,270.6428,8261.0
2019-10-07 14:30:00,295.92,295.92,295.47,295.54,17702.0,270.6428,270.6428,270.2312,270.2952,17702.0
2019-10-07 14:35:00,295.54,295.56,295.33,295.48,31157.0,270.2952,270.3135,270.1032,270.2403,31157.0
2019-10-07 14:40:00,295.48,295.55,295.27,295.46,13246.0,270.2403,270.3044,270.0483,270.2221,13246.0
2019-10-07 14:45:00,295.46,295.51,295.24,295.34,16499.0,270.2221,270.2678,270.0208,270.1123,16499.0
2019-10-07 14:50:00,295.31,295.35,294.88,295.04,51733.0,270.0849,270.1214,269.6916,269.8379,51733.0
2019-10-07 14:55:00,295.03,295.41,294.96,295.37,13809.0,269.8288,270.1763,269.7648,270.1397,13809.0
2019-10-07 15:00:00,295.39,295.42,295.23,295.31,13405.0,270.158,270.1855,270.0117,270.0849,13405.0
2019-10-07 15:05:00,295.35,295.59,295.31,295.58,10980.0,270.1214,270.3409,270.0849,270.3318,10980.0
2019-10-07 15:10:00,295.51,295.69,295.25,295.64,16646.0,270.2678,270.4324,270.03,270.3867,16646.0
2019-10-07 15:15:00,295.6,295.72,295.58,295.59,179463.0,270.3501,270.4598,270.3318,270.3409,179463.0
2019-10-07 15:20:00,295.6,295.61,295.32,295.43,26163.0,270.3501,270.3592,270.094,270.1946,26163.0
2019-10-07 15:25:00,295.46,295.79,295.46,295.63,19330.0,270.2221,270.5239,270.2221,270.3775,19330.0
2019-10-07 15:30:00,295.68,295.68,295.16,295.2,24205.0,270.4233,270.4233,269.9477,269.9843,24205.0
2019-10-07 15:35:00,295.24,295.35,295.14,295.35,17283.0,270.0208,270.1214,269.9294,270.1214,17283.0
2019-10-07 15:40:00,295.36,295.39,295.06,295.15,29641.0,270.1306,270.158,269.8562,269.9385,29641.0
2019-10-07 15:45:00,295.14,295.34,295.06,295.06,15808.0,269.9294,270.1123,269.8562,269.8562,15808.0
2019-10-07 15:50:00,295.0,295.01,294.8,294.82,57558.0,269.8013,269.8105,269.6184,269.6367,57558.0
2019-10-07 15:55:00,294.86,295.33,294.66,294.71,107776.0,269.6733,270.1032,269.4904,269.5361,107776.0
2019-10-08 09:30:00,292.66,292.67,292.06,292.4,95049.0,267.6612,267.6704,267.1125,267.4234,95049.0
2019-10-08 09:35:00,292.36,292.44,291.73,291.79,114635.0,267.3868,267.46,266.8107,266.8655,114635.0
2019-10-08 09:40:00,291.72,291.86,291.59,291.8,23293.0,266.8015,266.9296,266.6826,266.8747,23293.0
2019-10-08 09:45:00,291.79,291.96,291.6,291.66,15958.0,266.8655,267.021,266.6918,266.7466,15958.0
2019-10-08 09:50:00,291.55,291.68,291.36,291.62,31000.0,266.646,266.7649,266.4723,266.7101,31000.0
2019-10-08 09:55:00,291.54,291.64,291.29,291.36,30718.0,266.6369,266.7284,266.4082,266.4723,30718.0
2019-10-08 10:00:00,291.34,291.51,290.87,291.06,35304.0,266.454,266.6095,266.0241,266.1979,35304.0
2019-10-08 10:05:00,291.07,291.16,290.69,290.95,31678.0,266.207,266.2894,265.8595,266.0973,31678.0
2019-10-08 10:10:00,290.91,291.21,290.73,291.21,38565.0,266.0607,266.3351,265.8961,266.3351,38565.0
2019-10-08 10:15:00,291.17,291.41,290.97,291.36,28568.0,266.2985,266.518,266.1156,266.4723,28568.0
2019-10-08 10:20:00,291.36,291.42,291.16,291.21,19653.0,266.4723,266.5271,266.2894,266.3351,19653.0
2019-10-08 10:25:00,291.2,291.29,290.92,291.04,28014.0,266.3259,266.4082,266.0699,266.1796,28014.0
2019-10-08 10:30:00,290.99,291.39,290.76,290.79,29412.0,266.1339,266.4997,265.9235,265.951,29412.0
2019-10-08 10:35:00,290.78,291.36,290.68,291.36,95470.0,265.9418,266.4723,265.8504,266.4723,95470.0
2019-10-08 10:40:00,291.36,291.46,291.18,291.2,50028.0,266.4723,266.5637,266.3076,266.3259,50028.0
2019-10-08 10:45:00,291.21,291.28,290.98,291.06,23597.0,266.3351,266.3991,266.1247,266.1979,23597.0
2019-10-08 10:50:00,290.99,291.13,290.9,291.05,16810.0,266.1339,266.2619,266.0516,266.1887,16810.0
2019-10-08 10:55:00,291.26,291.82,291.25,291.8,47790.0,266.3808,266.893,266.3717,266.8747,47790.0
2019-10-08 11:00:00,291.8,291.85,291.58,291.65,37871.0,266.8747,266.9204,266.6735,266.7375,37871.0
2019-10-08 11:05:00,291.78,291.8,291.41,291.43,9339.0,266.8564,266.8747,266.518,266.5363,9339.0
2019-10-08 11:10:00,291.45,291.67,291.45,291.55,8385.0,266.5546,266.7558,266.5546,266.646,8385.0
2019-10-08 11:15:00,291.56,291.98,291.51,291.72,42339.0,266.6552,267.0393,266.6095,266.8015,42339.0
2019-10-08 11:20:00,291.65,291.65,291.16,291.36,56141.0,266.7375,266.7375,266.2894,266.4723,56141.0
2019-10-08 11:25:00,291.28,291.31,291.01,291.06,17988.0,266.3991,266.4265,266.1522,266.1979,17988.0
2019-10-08 11:30:00,291.05,291.06,290.49,290.64,33798.0,266.1887,266.1979,265.6766,265.8138,33798.0
2019-10-08 11:35:00,290.58,291.08,290.56,290.92,40167.0,265.7589,266.2162,265.7406,266.0699,40167.0
2019-10-08 11:40:00,290.92,291.05,290.78,290.9,12932.0,266.0699,266.1887,265.9418,266.0516,12932.0
2019-10-08 11:45:00,290.9,291.11,290.72,290.83,34590.0,266.0516,266.2436,265.8869,265.9875,34590.0
2019-10-08 11:50:00,290.83,291.19,290.81,291.16,33502.0,265.9875,266.3168,265.9692,266.2894,33502.0
2019-10-08 11:55:00,291.12,291.34,290.98,291.16,16016.0,266.2528,266.454,266.1247,266.2894,16016.0
2019-10-08 12:00:00,291.18,291.25,291.03,291.03,17015.0,266.3076,266.3717,266.1705,266.1705,17015.0
2019-10-08 12:05:00,291.01,291.24,290.92,291.17,16539.0,266.1522,266.3625,266.0699,266.2985,16539.0
2019-10-08 12:10:00,291.17,291.29,291.1,291.24,10167.0,266.2985,266.4082,266.2345,266.3625,10167.0
2019-10-08 12:15:00,291.29,291.34,291.17,291.26,13465.0,266.4082,266.454,266.2985,266.3808,13465.0
2019-10-08 12:20:00,291.28,291.65,291.28,291.58,16748.0,266.3991,266.7375,266.3991,266.6735,16748.0
2019-10-08 12:25:00,291.66,291.76,291.62,291.62,16281.0,266.7466,266.8381,266.7101,266.7101,16281.0
2019-10-08 12:30:00,291.61,291.63,291.52,291.52,6361.0,266.7009,266.7192,266.6186,266.6186,6361.0
2019-10-08 12:35:00,291.57,291.59,291.45,291.47,14669.0,266.6643,266.6826,266.5546,266.5729,14669.0
2019-10-08 12:40:00,291.48,291.94,291.48,291.87,25238.0,266.582,267.0027,266.582,266.9387,25238.0
2019-10-08 12:45:00,291.85,292.75,291.85,292.22,45387.0,266.9204,267.7435,266.9204,267.2588,45387.0
2019-10-08 12:50:00,292.25,292.33,292.12,292.19,26206.0,267.2862,267.3594,267.1674,267.2314,26206.0
2019-10-08 12:55:00,292.25,292.25,291.85,291.97,35424.0,267.2862,267.2862,266.9204,267.0302,35424.0
2019-10-08 13:00:00,291.95,292.02,291.87,291.87,15649.0,267.0119,267.0759,266.9387,266.9387,15649.0
2019-10-08 13:05:00,291.9,291.97,291.75,291.84,19897.0,266.9661,267.0302,266.829,266.9113,19897.0
2019-10-08 13:10:00,291.83,291.97,291.72,291.79,20059.0,266.9021,267.0302,266.8015,266.8655,20059.0
2019-10-08 13:15:00,291.78,291.99,291.78,291.99,18667.0,266.8564,267.0485,266.8564,267.0485,18667.0
2019-10-08 13:20:00,292.02,292.23,292.02,292.23,14887.0,267.0759,267.268,267.0759,267.268,14887.0
2019-10-08 13:25:00,292.22,292.35,292.2,292.31,4699.0,267.2588,267.3777,267.2405,267.3411,4699.0
2019-10-08 13:30:00,292.34,292.52,292.34,292.37,15968.0,267.3686,267.5332,267.3686,267.396,15968.0
2019-10-08 13:35:00,292.38,292.38,292.05,292.31,14160.0,267.4051,267.4051,267.1033,267.3411,14160.0
2019-10-08 13:40:00,292.33,292.51,292.29,292.51,22409.0,267.3594,267.524,267.3228,267.524,22409.0
2019-10-08 13:45:00,292.51,292.64,292.5,292.64,10998.0,267.524,267.6429,267.5149,267.6429,10998.0
2019-10-08 13:50:00,292.65,292.68,292.42,292.43,10373.0,267.6521,267.6795,267.4417,267.4509,10373.0
2019-10-08 13:55:00,292.44,292.5,292.25,292.25,15121.0,267.46,267.5149,267.2862,267.2862,15121.0
2019-10-08 14:00:00,292.27,292.36,291.83,291.98,26299.0,267.3045,267.3868,266.9021,267.0393,26299.0
2019-10-08 14:05:00,291.98,292.33,291.97,292.24,20135.0,267.0393,267.3594,267.0302,267.2771,20135.0
2019-10-08 14:10:00,292.22,292.24,292.04,292.19,38448.0,267.2588,267.2771,267.0942,267.2314,38448.0
2019-10-08 14:15:00,292.2,292.28,292.11,292.21,26435.0,267.2405,267.3137,267.1582,267.2497,26435.0
2019-10-08 14:20:00,292.24,292.28,292.08,292.23,21733.0,267.2771,267.3137,267.1308,267.268,21733.0
2019-10-08 14:25:00,292.25,292.28,292.09,292.19,16859.0,267.2862,267.3137,267.1399,267.2314,16859.0
2019-10-08 14:30:00,292.16,292.79,292.13,292.55,57959.0,267.2039,267.7801,267.1765,267.5606,57959.0
2019-10-08 14:35:00,292.62,293.1,292.58,292.78,51169.0,267.6246,268.0636,267.5881,267.771,51169.0
2019-10-08 14:40:00,292.79,292.92,292.63,292.87,22844.0,267.7801,267.899,267.6338,267.8533,22844.0
2019-10-08 14:45:00,292.87,293.42,292.82,293.42,25001.0,267.8533,268.3563,267.8076,268.3563,25001.0
2019-10-08 14:50:00,293.45,293.45,293.01,293.01,11379.0,268.3837,268.3837,267.9813,267.9813,11379.0
2019-10-08 14:55:00,293.01,293.14,291.34,292.04,127698.0,267.9813,268.1002,266.454,267.0942,127698.0
2019-10-08 15:00:00,292.07,292.75,291.75,291.81,46120.0,267.1216,267.7435,266.829,266.8838,46120.0
2019-10-08 15:05:00,291.8,292.14,291.7,291.81,30622.0,266.8747,267.1856,266.7832,266.8838,30622.0
2019-10-08 15:10:00,291.84,291.84,291.34,291.61,45987.0,266.9113,266.9113,266.454,266.7009,45987.0
2019-10-08 15:15:00,291.66,291.99,291.49,291.97,44820.0,266.7466,267.0485,266.5912,267.0302,44820.0
2019-10-08 15:20:00,291.99,292.28,291.91,291.92,26039.0,267.0485,267.3137,266.9753,266.9844,26039.0
2019-10-08 15:25:00,291.95,292.13,291.85,292.04,16866.0,267.0119,267.1765,266.9204,267.0942,16866.0
2019-10-08 15:30:00,291.97,292.27,291.83,291.83,17508.0,267.0302,267.3045,266.9021,266.9021,17508.0
2019-10-08 15:35:00,291.82,291.87,291.07,291.1,50724.0,266.893,266.9387,266.207,266.2345,50724.0
2019-10-08 15:40:00,291.1,291.21,290.76,290.99,41414.0,266.2345,266.3351,265.9235,266.1339,41414.0
2019-10-08 15:45:00,291.01,291.18,290.63,290.75,32249.0,266.1522,266.3076,265.8046,265.9144,32249.0
2019-10-08 15:50:00,290.74,290.98,290.5,290.58,79872.0,265.9052,266.1247,265.6857,265.7589,79872.0
2019-10-08 15:55:00,290.55,290.55,290.11,290.17,165141.0,265.7315,265.7315,265.329,265.3839,165141.0
2019-10-09 09:30:00,292.37,292.63,292.05,292.07,81942.0,267.396,267.6338,267.1033,267.1216,81942.0
2019-10-09 09:35:00,292.0,292.53,291.99,292.49,42265.0,267.0576,267.5423,267.0485,267.5057,42265.0
2019-10-09 09:40:00,292.54,292.87,292.34,292.36,13828.0,267.5515,267.8533,267.3686,267.3868,13828.0
2019-10-09 09:45:00,292.33,292.72,292.33,292.51,14136.0,267.3594,267.7161,267.3594,267.524,14136.0
2019-10-09 09:50:00,292.52,292.54,291.76,291.94,21213.0,267.5332,267.5515,266.8381,267.0027,21213.0
2019-10-09 09:55:00,291.92,292.11,291.88,292.01,29614.0,266.9844,267.1582,266.9479,267.0667,29614.0
2019-10-09 10:00:00,291.99,292.37,291.94,292.13,10077.0,267.0485,267.396,267.0027,267.1765,10077.0
2019-10-09 10:05:00,292.23,292.29,292.06,292.16,25117.0,267.268,267.3228,267.1125,267.2039,25117.0
2019-10-09 10:10:00,292.18,292.4,291.99,292.03,67851.0,267.2222,267.4234,267.0485,267.085,67851.0
2019-10-09 10:15:00,292.05,292.39,292.02,292.39,22463.0,267.1033,267.4143,267.0759,267.4143,22463.0
2019-10-09 10:20:00,292.4,292.55,292.36,292.46,51846.0,267.4234,267.5606,267.3868,267.4783,51846.0
2019-10-09 10:25:00,292.48,292.6,292.43,292.59,35845.0,267.4966,267.6063,267.4509,267.5972,35845.0
2019-10-09 10:30:00,292.56,292.66,292.4,292.56,16767.0,267.5698,267.6612,267.4234,267.5698,16767.0
2019-10-09 10:35:00,292.52,292.56,292.3,292.33,12104.0,267.5332,267.5698,267.332,267.3594,12104.0
2019-10-09 10:40:00,292.33,292.58,292.28,292.5,33387.0,267.3594,267.5881,267.3137,267.5149,33387.0
2019-10-09 10:45:00,292.5,292.67,292.46,292.49,38275.0,267.5149,267.6704,267.4783,267.5057,38275.0
2019-10-09 10:50:00,292.52,292.55,292.25,292.3,23893.0,267.5332,267.5606,267.2862,267.332,23893.0
2019-10-09 10:55:00,292.28,292.37,292.14,292.37,11194.0,267.3137,267.396,267.1856,267.396,11194.0
2019-10-09 11:00:00,292.38,292.5,291.82,291.98,33521.0,267.4051,267.5149,266.893,267.0393,33521.0
2019-10-09 11:05:00,291.97,292.07,291.76,291.92,22552.0,267.0302,267.1216,266.8381,266.9844,22552.0
2019-10-09 11:10:00,291.95,292.0,291.7,291.78,15035.0,267.0119,267.0576,266.7832,266.8564,15035.0
2019-10-09 11:15:00,291.82,292.26,291.81,292.14,21725.0,266.893,267.2954,266.8838,267.1856,21725.0
2019-10-09 11:20:00,292.14,292.22,292.05,292.12,15866.0,267.1856,267.2588,267.1033,267.1674,15866.0
2019-10-09 11:25:00,292.18,292.19,291.97,292.06,52412.0,267.2222,267.2314,267.0302,267.1125,52412.0
2019-10-09 11:30:00,292.11,292.32,292.02,292.28,29272.0,267.1582,267.3503,267.0759,267.3137,29272.0
2019-10-09 11:35:00,292.3,292.51,292.18,292.45,12759.0,267.332,267.524,267.2222,267.4692,12759.0
2019-10-09 11:40:00,292.39,292.61,292.35,292.53,17475.0,267.4143,267.6155,267.3777,267.5423,17475.0
2019-10-09 11:45:00,292.53,292.92,292.53,292.79,33730.0,267.5423,267.899,267.5423,267.7801,33730.0
2019-10-09 11:50:00,292.76,292.89,292.66,292.67,26841.0,267.7527,267.8716,267.6612,267.6704,26841.0
2019-10-09 11:55:00,292.71,292.72,292.54,292.54,38843.0,267.707,267.7161,267.5515,267.5515,38843.0
2019-10-09 12:00:00,292.62,292.73,292.58,292.73,5820.0,267.6246,267.7252,267.5881,267.7252,5820.0
2019-10-09 12:05:00,292.75,292.92,292.69,292.77,41900.0,267.7435,267.899,267.6887,267.7618,41900.0
2019-10-09 12:10:00,292.8,292.94,292.75,292.94,8226.0,267.7893,267.9173,267.7435,267.9173,8226.0
2019-10-09 12:15:00,292.93,292.94,292.73,292.77,14841.0,267.9082,267.9173,267.7252,267.7618,14841.0
2019-10-09 12:20:00,292.82,292.89,292.77,292.85,7755.0,267.8076,267.8716,267.7618,267.835,7755.0
2019-10-09 12:25:00,292.82,292.83,292.64,292.7,11404.0,267.8076,267.8167,267.6429,267.6978,11404.0
2019-10-09 12:30:00,292.71,292.87,292.7,292.85,16200.0,267.707,267.8533,267.6978,267.835,16200.0
2019-10-09 12:35:00,292.87,292.94,292.83,292.84,6778.0,267.8533,267.9173,267.8167,267.8258,6778.0
2019-10-09 12:40:00,292.84,292.85,292.78,292.84,4839.0,267.8258,267.835,267.771,267.8258,4839.0
2019-10-09 12:45:00,292.82,292.83,292.66,292.8,16034.0,267.8076,267.8167,267.6612,267.7893,16034.0
2019-10-09 12:50:00,292.85,292.86,292.59,292.59,8745.0,267.835,267.8441,267.5972,267.5972,8745.0
2019-10-09 12:55:00,292.66,292.97,292.66,292.97,8343.0,267.6612,267.9447,267.6612,267.9447,8343.0
2019-10-09 13:00:00,292.98,293.43,292.91,293.0,56742.0,267.9539,268.3655,267.8899,267.9722,56742.0
2019-10-09 13:05:00,292.89,292.91,292.78,292.85,22366.0,267.8716,267.8899,267.771,267.835,22366.0
2019-10-09 13:10:00,292.85,292.88,292.7,292.85,8806.0,267.835,267.8624,267.6978,267.835,8806.0
2019-10-09 13:15:00,292.84,292.85,292.62,292.63,11458.0,267.8258,267.835,267.6246,267.6338,11458.0
2019-10-09 13:20:00,292.62,292.73,292.62,292.73,14764.0,267.6246,267.7252,267.6246,267.7252,14764.0
2019-10-09 13:25:00,292.77,292.8,292.72,292.76,6526.0,267.7618,267.7893,267.7161,267.7527,6526.0
2019-10-09 13:30:00,292.77,292.86,292.74,292.83,9372.0,267.7618,267.8441,267.7344,267.8167,9372.0
2019-10-09 13:35:00,292.86,292.93,292.85,292.88,2853.0,267.8441,267.9082,267.835,267.8624,2853.0
2019-10-09 13:40:00,292.88,292.97,292.83,292.9,5804.0,267.8624,267.9447,267.8167,267.8807,5804.0
2019-10-09 13:45:00,292.95,293.1,292.9,293.09,9528.0,267.9265,268.0636,267.8807,268.0545,9528.0
2019-10-09 13:50:00,293.06,293.22,293.06,293.1,9764.0,268.0271,268.1734,268.0271,268.0636,9764.0
2019-10-09 13:55:00,293.08,293.1,292.99,292.99,13118.0,268.0453,268.0636,267.963,267.963,13118.0
2019-10-09 14:00:00,292.99,293.13,292.78,292.78,18226.0,267.963,268.0911,267.771,267.771,18226.0
2019-10-09 14:05:00,292.81,293.05,292.81,292.94,23238.0,267.7984,268.0179,267.7984,267.9173,23238.0
2019-10-09 14:10:00,292.98,293.09,292.9,293.02,22460.0,267.9539,268.0545,267.8807,267.9905,22460.0
2019-10-09 14:15:00,293.04,293.21,292.96,293.15,31559.0,268.0088,268.1642,267.9356,268.1094,31559.0
2019-10-09 14:20:00,293.14,293.33,293.11,293.19,28758.0,268.1002,268.274,268.0728,268.146,28758.0
2019-10-09 14:25:00,293.2,293.24,293.13,293.19,29069.0,268.1551,268.1917,268.0911,268.146,29069.0
2019-10-09 14:30:00,293.17,293.33,293.16,293.21,15216.0,268.1277,268.274,268.1185,268.1642,15216.0
2019-10-09 14:35:00,293.23,293.28,293.19,293.28,8409.0,268.1825,268.2283,268.146,268.2283,8409.0
2019-10-09 14:40:00,293.26,293.41,293.26,293.33,12237.0,268.21,268.3472,268.21,268.274,12237.0
2019-10-09 14:45:00,293.33,293.42,293.3,293.35,24849.0,268.274,268.3563,268.2466,268.2923,24849.0
2019-10-09 14:50:00,293.35,293.67,293.33,293.64,32803.0,268.2923,268.585,268.274,268.5575,32803.0
2019-10-09 14:55:00,293.66,293.66,293.4,293.58,565081.0,268.5758,268.5758,268.338,268.5026,565081.0
2019-10-09 15:00:00,293.55,293.76,293.5,293.66,33144.0,268.4752,268.6673,268.4295,268.5758,33144.0
2019-10-09 15:05:00,293.68,293.71,293.61,293.69,10640.0,268.5941,268.6215,268.5301,268.6032,10640.0
2019-10-09 15:10:00,293.69,293.71,293.62,293.64,21824.0,268.6032,268.6215,268.5392,268.5575,21824.0
2019-10-09 15:15:00,293.64,293.69,293.61,293.62,9882.0,268.5575,268.6032,268.5301,268.5392,9882.0
2019-10-09 15:20:00,293.63,293.68,293.52,293.64,14823.0,268.5484,268.5941,268.4478,268.5575,14823.0
2019-10-09 15:25:00,293.63,293.68,293.55,293.68,26596.0,268.5484,268.5941,268.4752,268.5941,26596.0
2019-10-09 15:30:00,293.69,293.8,293.64,293.75,74380.0,268.6032,268.7038,268.5575,268.6581,74380.0
2019-10-09 15:35:00,293.75,293.91,293.75,293.89,20841.0,268.6581,268.8045,268.6581,268.7862,20841.0
2019-10-09 15:40:00,293.88,293.88,292.89,292.9,159056.0,268.777,268.777,267.8716,267.8807,159056.0
2019-10-09 15:45:00,292.85,293.17,292.73,292.96,55684.0,267.835,268.1277,267.7252,267.9356,55684.0
2019-10-09 15:50:00,292.92,293.29,292.92,293.29,41680.0,267.899,268.2374,267.899,268.2374,41680.0
2019-10-09 15:55:00,293.32,293.38,292.67,292.87,112366.0,268.2648,268.3197,267.6704,267.8533,112366.0
2019-10-10 09:30:00,292.81,293.08,292.62,293.06,98711.0,267.7984,268.0453,267.6246,268.0271,98711.0
2019-10-10 09:35:00,293.15,293.17,292.89,293.17,12449.0,268.1094,268.1277,267.8716,268.1277,12449.0
2019-10-10 09:40:00,293.16,293.24,293.0,293.19,11852.0,268.1185,268.1917,267.9722,268.146,11852.0
2019-10-10 09:45:00,293.23,293.81,293.2,293.75,45723.0,268.1825,268.713,268.1551,268.6581,45723.0
2019-10-10 09:50:00,293.76,294.57,293.66,294.4,53340.0,268.6673,269.4081,268.5758,269.2526,53340.0
2019-10-10 09:55:00,294.41,294.92,294.41,294.85,28396.0,269.2617,269.7282,269.2617,269.6642,28396.0
2019-10-10 10:00:00,294.91,294.91,294.54,294.57,36469.0,269.719,269.719,269.3806,269.4081,36469.0
2019-10-10 10:05:00,294.58,294.67,294.41,294.45,18874.0,269.4172,269.4995,269.2617,269.2983,18874.0
2019-10-10 10:10:00,294.45,294.64,294.24,294.34,32196.0,269.2983,269.4721,269.1063,269.1977,32196.0
2019-10-10 10:15:00,294.37,294.86,294.37,294.76,14002.0,269.2252,269.6733,269.2252,269.5818,14002.0
2019-10-10 10:20:00,294.78,294.86,294.6,294.68,8490.0,269.6001,269.6733,269.4355,269.5087,8490.0
2019-10-10 10:25:00,294.71,294.76,294.54,294.71,7434.0,269.5361,269.5818,269.3806,269.5361,7434.0
2019-10-10 10:30:00,294.72,294.81,294.55,294.69,7651.0,269.5453,269.6276,269.3898,269.5178,7651.0
2019-10-10 10:35:00,294.7,294.78,294.52,294.67,9722.0,269.527,269.6001,269.3623,269.4995,9722.0
2019-10-10 10:40:00,294.68,294.82,294.6,294.78,23614.0,269.5087,269.6367,269.4355,269.6001,23614.0
2019-10-10 10:45:00,294.81,294.84,294.51,294.55,22738.0,269.6276,269.655,269.3532,269.3898,22738.0
2019-10-10 10:50:00,294.55,294.99,294.52,294.98,76869.0,269.3898,269.7922,269.3623,269.7831,76869.0
2019-10-10 10:55:00,295.0,295.43,294.97,295.42,20054.0,269.8013,270.1946,269.7739,270.1855,20054.0
2019-10-10 11:00:00,295.43,295.47,295.3,295.4,28422.0,270.1946,270.2312,270.0757,270.1672,28422.0
2019-10-10 11:05:00,295.37,295.68,295.37,295.67,14619.0,270.1397,270.4233,270.1397,270.4141,14619.0
2019-10-10 11:10:00,295.66,295.86,295.59,295.78,9950.0,270.405,270.5879,270.3409,270.5147,9950.0
2019-10-10 11:15:00,295.83,295.84,295.65,295.78,18299.0,270.5604,270.5696,270.3958,270.5147,18299.0
2019-10-10 11:20:00,295.78,295.78,295.61,295.71,38133.0,270.5147,270.5147,270.3592,270.4507,38133.0
2019-10-10 11:25:00,295.69,295.69,295.52,295.61,15573.0,270.4324,270.4324,270.2769,270.3592,15573.0
2019-10-10 11:30:00,295.56,295.76,295.54,295.62,10327.0,270.3135,270.4964,270.2952,270.3684,10327.0
2019-10-10 11:35:00,295.61,295.65,295.46,295.54,12546.0,270.3592,270.3958,270.2221,270.2952,12546.0
2019-10-10 11:40:00,295.56,295.58,295.43,295.44,56106.0,270.3135,270.3318,270.1946,270.2038,56106.0
2019-10-10 11:45:00,295.47,295.67,295.45,295.58,18516.0,270.2312,270.4141,270.2129,270.3318,18516.0
2019-10-10 11:50:00,295.59,295.66,295.49,295.52,34317.0,270.3409,270.405,270.2495,270.2769,34317.0
2019-10-10 11:55:00,295.53,295.66,295.52,295.63,18438.0,270.2861,270.405,270.2769,270.3775,18438.0
2019-10-10 12:00:00,295.57,295.67,295.56,295.66,6049.0,270.3227,270.4141,270.3135,270.405,6049.0
2019-10-10 12:05:00,295.65,295.66,295.32,295.33,24865.0,270.3958,270.405,270.094,270.1032,24865.0
2019-10-10 12:10:00,295.3,295.48,295.26,295.34,25471.0,270.0757,270.2403,270.0391,270.1123,25471.0
2019-10-10 12:15:00,295.33,295.4,295.2,295.2,13583.0,270.1032,270.1672,269.9843,269.9843,13583.0
2019-10-10 12:20:00,295.14,295.23,295.02,295.07,14883.0,269.9294,270.0117,269.8196,269.8654,14883.0
2019-10-10 12:25:00,295.03,295.04,294.91,294.96,11381.0,269.8288,269.8379,269.719,269.7648,11381.0
2019-10-10 12:30:00,294.89,294.93,294.4,294.47,31313.0,269.7007,269.7373,269.2526,269.3166,31313.0
2019-10-10 12:35:00,294.44,294.64,294.44,294.57,10139.0,269.2892,269.4721,269.2892,269.4081,10139.0
2019-10-10 12:40:00,294.56,294.72,294.53,294.71,9835.0,269.3989,269.5453,269.3715,269.5361,9835.0
2019-10-10 12:45:00,294.72,294.78,294.6,294.73,7448.0,269.5453,269.6001,269.4355,269.5544,7448.0
2019-10-10 12:50:00,294.75,294.79,294.61,294.69,14450.0,269.5727,269.6093,269.4447,269.5178,14450.0
2019-10-10 12:55:00,294.69,294.91,294.64,294.9,20881.0,269.5178,269.719,269.4721,269.7099,20881.0
2019-10-10 13:00:00,294.89,294.94,294.8,294.88,25941.0,269.7007,269.7465,269.6184,269.6916,25941.0
2019-10-10 13:05:00,294.83,294.94,294.81,294.92,15791.0,269.6459,269.7465,269.6276,269.7282,15791.0
2019-10-10 13:10:00,294.92,294.93,294.75,294.87,12128.0,269.7282,269.7373,269.5727,269.6824,12128.0
2019-10-10 13:15:00,294.73,294.75,294.61,294.66,14307.0,269.5544,269.5727,269.4447,269.4904,14307.0
2019-10-10 13:20:00,294.67,294.82,294.67,294.81,67589.0,269.4995,269.6367,269.4995,269.6276,67589.0
2019-10-10 13:25:00,294.75,294.81,294.67,294.68,27907.0,269.5727,269.6276,269.4995,269.5087,27907.0
2019-10-10 13:30:00,294.64,294.64,294.24,294.41,18104.0,269.4721,269.4721,269.1063,269.2617,18104.0
2019-10-10 13:35:00,294.42,294.54,294.42,294.52,7053.0,269.2709,269.3806,269.2709,269.3623,7053.0
2019-10-10 13:40:00,294.54,294.67,294.54,294.62,15228.0,269.3806,269.4995,269.3806,269.4538,15228.0
2019-10-10 13:45:00,294.58,294.84,294.56,294.81,14298.0,269.4172,269.655,269.3989,269.6276,14298.0
2019-10-10 13:50:00,294.83,294.93,294.81,294.9,8275.0,269.6459,269.7373,269.6276,269.7099,8275.0
2019-10-10 13:55:00,294.87,295.29,294.82,295.03,38401.0,269.6824,270.0666,269.6367,269.8288,38401.0
2019-10-10 14:00:00,295.02,295.11,294.88,295.07,15885.0,269.8196,269.9019,269.6916,269.8654,15885.0
2019-10-10 14:05:00,295.06,295.18,293.68,294.06,64290.0,269.8562,269.966,268.5941,268.9416,64290.0
2019-10-10 14:10:00,294.06,294.57,293.91,294.5,30366.0,268.9416,269.4081,268.8045,269.3441,30366.0
2019-10-10 14:15:00,294.54,294.73,294.48,294.58,17949.0,269.3806,269.5544,269.3258,269.4172,17949.0
2019-10-10 14:20:00,294.59,294.72,294.48,294.52,36518.0,269.4264,269.5453,269.3258,269.3623,36518.0
2019-10-10 14:25:00,294.51,294.57,294.25,294.5,25401.0,269.3532,269.4081,269.1154,269.3441,25401.0
2019-10-10 14:30:00,294.45,294.8,294.42,294.73,24109.0,269.2983,269.6184,269.2709,269.5544,24109.0
2019-10-10 14:35:00,294.74,294.76,294.53,294.58,19335.0,269.5636,269.5818,269.3715,269.4172,19335.0
2019-10-10 14:40:00,294.55,294.56,294.23,294.3,25138.0,269.3898,269.3989,269.0971,269.1611,25138.0
2019-10-10 14:45:00,294.28,294.49,294.23,294.49,16308.0,269.1428,269.3349,269.0971,269.3349,16308.0
2019-10-10 14:50:00,294.49,294.57,294.24,294.4,9965.0,269.3349,269.4081,269.1063,269.2526,9965.0
2019-10-10 14:55:00,294.3,294.53,294.29,294.49,12098.0,269.1611,269.3715,269.152,269.3349,12098.0
2019-10-10 15:00:00,294.47,294.63,294.38,294.57,16213.0,269.3166,269.4629,269.2343,269.4081,16213.0
2019-10-10 15:05:00,294.5,294.59,294.42,294.53,12829.0,269.3441,269.4264,269.2709,269.3715,12829.0
2019-10-10 15:10:00,294.49,294.66,294.38,294.65,22899.0,269.3349,269.4904,269.2343,269.4812,22899.0
2019-10-10 15:15:00,294.64,294.7,294.44,294.67,16520.0,269.4721,269.527,269.2892,269.4995,16520.0
2019-10-10 15:20:00,294.69,294.82,294.59,294.79,19975.0,269.5178,269.6367,269.4264,269.6093,19975.0
2019-10-10 15:25:00,294.81,294.95,294.78,294.94,19744.0,269.6276,269.7556,269.6001,269.7465,19744.0
2019-10-10 15:30:00,294.95,295.05,294.75,294.76,23638.0,269.7556,269.8471,269.5727,269.5818,23638.0
2019-10-10 15:35:00,294.76,294.83,294.6,294.65,16220.0,269.5818,269.6459,269.4355,269.4812,16220.0
2019-10-10 15:40:00,294.64,294.76,294.5,294.66,24319.0,269.4721,269.5818,269.3441,269.4904,24319.0
2019-10-10 15:45:00,294.59,294.95,294.59,294.92,53015.0,269.4264,269.7556,269.4264,269.7282,53015.0
2019-10-10 15:50:00,294.94,295.12,294.85,294.99,54048.0,269.7465,269.9111,269.6642,269.7922,54048.0
2019-10-10 15:55:00,294.91,294.97,294.55,294.87,247026.0,269.719,269.7739,269.3898,269.6824,247026.0
2019-10-11 09:30:00,297.95,298.32,297.95,298.3,78905.0,272.4994,272.8378,272.4994,272.8195,78905.0
2019-10-11 09:35:00,298.31,298.42,298.25,298.25,24679.0,272.8286,272.9292,272.7737,272.7737,24679.0
2019-10-11 09:40:00,298.28,298.68,298.24,298.66,20548.0,272.8012,273.167,272.7646,273.1487,20548.0
2019-10-11 09:45:00,298.73,299.36,298.68,298.96,81219.0,273.2127,273.7889,273.167,273.4231,81219.0
2019-10-11 09:50:00,299.18,299.23,298.86,298.94,18316.0,273.6243,273.67,273.3316,273.4048,18316.0
2019-10-11 09:55:00,298.85,298.99,298.74,298.92,14856.0,273.3225,273.4505,273.2219,273.3865,14856.0
2019-10-11 10:00:00,298.99,299.33,298.99,299.23,36463.0,273.4505,273.7615,273.4505,273.67,36463.0
2019-10-11 10:05:00,299.26,299.35,299.1,299.28,21019.0,273.6975,273.7798,273.5511,273.7157,21019.0
2019-10-11 10:10:00,299.3,299.47,299.15,299.39,31745.0,273.734,273.8895,273.5969,273.8164,31745.0
2019-10-11 10:15:00,299.4,299.44,299.23,299.39,24702.0,273.8255,273.8621,273.67,273.8164,24702.0
2019-10-11 10:20:00,299.42,299.46,299.36,299.44,21278.0,273.8438,273.8804,273.7889,273.8621,21278.0
2019-10-11 10:25:00,299.47,299.54,299.38,299.52,18577.0,273.8895,273.9535,273.8072,273.9352,18577.0
2019-10-11 10:30:00,299.53,299.61,299.41,299.44,14639.0,273.9444,274.0176,273.8346,273.8621,14639.0
2019-10-11 10:35:00,299.49,299.54,299.25,299.25,32983.0,273.9078,273.9535,273.6883,273.6883,32983.0
2019-10-11 10:40:00,299.28,299.4,299.12,299.2,55390.0,273.7157,273.8255,273.5694,273.6426,55390.0
2019-10-11 10:45:00,299.19,299.31,299.16,299.24,21934.0,273.6334,273.7432,273.606,273.6792,21934.0
2019-10-11 10:50:00,299.33,299.36,299.29,299.34,44487.0,273.7615,273.7889,273.7249,273.7706,44487.0
2019-10-11 10:55:00,299.34,299.44,299.3,299.4,14149.0,273.7706,273.8621,273.734,273.8255,14149.0
2019-10-11 11:00:00,299.38,299.87,299.38,299.69,29975.0,273.8072,274.2554,273.8072,274.0907,29975.0
2019-10-11 11:05:00,299.7,299.75,299.59,299.67,6323.0,274.0999,274.1456,273.9993,274.0724,6323.0
2019-10-11 11:10:00,299.69,299.77,299.55,299.65,20550.0,274.0907,274.1639,273.9627,274.0541,20550.0
2019-10-11 11:15:00,299.69,300.01,299.67,299.89,57273.0,274.0907,274.3834,274.0724,274.2736,57273.0
2019-10-11 11:20:00,299.87,300.06,299.87,299.88,63758.0,274.2554,274.4291,274.2554,274.2645,63758.0
2019-10-11 11:25:00,299.91,300.05,299.91,300.0,52874.0,274.2919,274.42,274.2919,274.3742,52874.0
2019-10-11 11:30:00,300.0,300.39,299.97,300.3,94279.0,274.3742,274.7309,274.3468,274.6486,94279.0
2019-10-11 11:35:00,300.3,300.33,300.14,300.14,37801.0,274.6486,274.6761,274.5023,274.5023,37801.0
2019-10-11 11:40:00,300.12,300.17,299.79,299.81,66713.0,274.484,274.5297,274.1822,274.2005,66713.0
2019-10-11 11:45:00,299.83,300.11,299.27,299.55,117878.0,274.2188,274.4749,273.7066,273.9627,117878.0
2019-10-11 11:50:00,299.45,299.51,299.29,299.37,13605.0,273.8712,273.9261,273.7249,273.7981,13605.0
2019-10-11 11:55:00,299.37,299.44,299.26,299.41,27307.0,273.7981,273.8621,273.6975,273.8346,27307.0
2019-10-11 12:00:00,299.4,299.5,298.95,299.06,50753.0,273.8255,273.917,273.4139,273.5145,50753.0
2019-10-11 12:05:00,299.03,299.16,298.96,299.03,27639.0,273.4871,273.606,273.4231,273.4871,27639.0
2019-10-11 12:10:00,298.98,299.23,298.97,299.07,124203.0,273.4414,273.67,273.4322,273.5237,124203.0
2019-10-11 12:15:00,299.05,299.06,298.86,298.94,31764.0,273.5054,273.5145,273.3316,273.4048,31764.0
2019-10-11 12:20:00,298.98,299.17,298.89,299.12,23320.0,273.4414,273.6151,273.3591,273.5694,23320.0
2019-10-11 12:25:00,299.17,299.18,299.07,299.15,22205.0,273.6151,273.6243,273.5237,273.5969,22205.0
2019-10-11 12:30:00,299.2,299.2,297.84,298.83,117853.0,273.6426,273.6426,272.3988,273.3042,117853.0
2019-10-11 12:35:00,298.86,299.0,298.76,298.79,17739.0,273.3316,273.4597,273.2402,273.2676,17739.0
2019-10-11 12:40:00,298.8,298.89,298.64,298.81,21352.0,273.2768,273.3591,273.1304,273.2859,21352.0
2019-10-11 12:45:00,298.79,299.07,298.79,298.98,14186.0,273.2676,273.5237,273.2676,273.4414,14186.0
2019-10-11 12:50:00,299.01,299.36,299.01,299.14,29002.0,273.4688,273.7889,273.4688,273.5877,29002.0
2019-10-11 12:55:00,299.14,299.31,299.13,299.26,21395.0,273.5877,273.7432,273.5786,273.6975,21395.0
2019-10-11 13:00:00,299.28,299.37,299.08,299.17,27639.0,273.7157,273.7981,273.5328,273.6151,27639.0
2019-10-11 13:05:00,299.2,299.24,299.06,299.07,13541.0,273.6426,273.6792,273.5145,273.5237,13541.0
2019-10-11 13:10:00,299.07,299.16,298.81,298.82,59370.0,273.5237,273.606,273.2859,273.295,59370.0
2019-10-11 13:15:00,298.79,298.97,298.77,298.9,9673.0,273.2676,273.4322,273.2493,273.3682,9673.0
2019-10-11 13:20:00,298.91,298.95,298.86,298.89,12212.0,273.3774,273.4139,273.3316,273.3591,12212.0
2019-10-11 13:25:00,298.85,299.87,298.85,299.22,108854.0,273.3225,274.2554,273.3225,273.6609,108854.0
2019-10-11 13:30:00,299.3,299.51,299.02,299.41,36085.0,273.734,273.9261,273.478,273.8346,36085.0
2019-10-11 13:35:00,299.41,299.58,299.37,299.41,23447.0,273.8346,273.9901,273.7981,273.8346,23447.0
2019-10-11 13:40:00,299.41,299.71,299.41,299.71,25172.0,273.8346,274.109,273.8346,274.109,25172.0
2019-10-11 13:45:00,299.7,299.72,299.56,299.66,21372.0,274.0999,274.1182,273.9718,274.0633,21372.0
2019-10-11 13:50:00,299.67,299.79,299.52,299.7,90595.0,274.0724,274.1822,273.9352,274.0999,90595.0
2019-10-11 13:55:00,299.67,299.87,299.67,299.77,26921.0,274.0724,274.2554,274.0724,274.1639,26921.0
2019-10-11 14:00:00,299.78,299.79,299.61,299.63,41637.0,274.173,274.1822,274.0176,274.0359,41637.0
2019-10-11 14:05:00,299.66,299.75,299.58,299.61,28279.0,274.0633,274.1456,273.9901,274.0176,28279.0
2019-10-11 14:10:00,299.61,299.64,299.33,299.46,43281.0,274.0176,274.045,273.7615,273.8804,43281.0
2019-10-11 14:15:00,299.45,299.64,299.42,299.62,24765.0,273.8712,274.045,273.8438,274.0267,24765.0
2019-10-11 14:20:00,299.6,299.75,299.58,299.75,27258.0,274.0084,274.1456,273.9901,274.1456,27258.0
2019-10-11 14:25:00,299.73,299.95,299.71,299.82,34401.0,274.1273,274.3285,274.109,274.2096,34401.0
2019-10-11 14:30:00,299.85,299.96,299.84,299.89,16861.0,274.2371,274.3377,274.2279,274.2736,16861.0
2019-10-11 14:35:00,299.9,299.96,299.83,299.93,37176.0,274.2828,274.3377,274.2188,274.3102,37176.0
2019-10-11 14:40:00,299.94,300.02,299.9,299.98,11989.0,274.3194,274.3925,274.2828,274.356,11989.0
2019-10-11 14:45:00,299.98,300.13,299.88,299.88,16722.0,274.356,274.4931,274.2645,274.2645,16722.0
2019-10-11 14:50:00,299.88,300.07,299.85,299.93,24847.0,274.2645,274.4383,274.2371,274.3102,24847.0
2019-10-11 14:55:00,299.9,299.97,299.81,299.97,12824.0,274.2828,274.3468,274.2005,274.3468,12824.0
2019-10-11 15:00:00,299.95,299.95,299.74,299.74,15710.0,274.3285,274.3285,274.1365,274.1365,15710.0
2019-10-11 15:05:00,299.79,299.95,299.72,299.94,15805.0,274.1822,274.3285,274.1182,274.3194,15805.0
2019-10-11 15:10:00,299.85,300.05,299.82,300.0,8293.0,274.2371,274.42,274.2096,274.3742,8293.0
2019-10-11 15:15:00,299.98,300.03,299.89,299.94,9711.0,274.356,274.4017,274.2736,274.3194,9711.0
2019-10-11 15:20:00,299.95,299.98,299.77,299.89,14662.0,274.3285,274.356,274.1639,274.2736,14662.0
2019-10-11 15:25:00,299.92,299.96,299.84,299.9,21363.0,274.3011,274.3377,274.2279,274.2828,21363.0
2019-10-11 15:30:00,299.92,299.96,299.35,299.94,79422.0,274.3011,274.3377,273.7798,274.3194,79422.0
2019-10-11 15:35:00,299.94,300.26,299.47,300.2,90297.0,274.3194,274.612,273.8895,274.5572,90297.0
2019-10-11 15:40:00,300.23,300.28,299.18,299.19,91505.0,274.5846,274.6303,273.6243,273.6334,91505.0
2019-10-11 15:45:00,299.13,299.32,298.49,298.83,98998.0,273.5786,273.7523,272.9932,273.3042,98998.0
2019-10-11 15:50:00,298.8,299.03,298.33,298.41,77786.0,273.2768,273.4871,272.8469,272.9201,77786.0
2019-10-11 15:55:00,298.42,298.54,297.81,297.9,264032.0,272.9292,273.039,272.3713,272.4536,264032.0
2019-10-14 09:30:00,297.58,297.94,297.56,297.58,77995.0,272.161,272.4902,272.1427,272.161,77995.0
2019-10-14 09:35:00,297.6,297.69,297.26,297.35,13713.0,272.1793,272.2616,271.8683,271.9506,13713.0
2019-10-14 09:40:00,297.44,297.64,297.24,297.4,15792.0,272.0329,272.2158,271.85,271.9963,15792.0
2019-10-14 09:45:00,297.43,297.83,297.36,297.83,17687.0,272.0238,272.3896,271.9598,272.3896,17687.0
2019-10-14 09:50:00,297.85,297.88,297.54,297.57,10377.0,272.4079,272.4353,272.1244,272.1518,10377.0
2019-10-14 09:55:00,297.54,297.86,297.51,297.79,11353.0,272.1244,272.417,272.0969,272.353,11353.0
2019-10-14 10:00:00,297.79,297.92,297.72,297.82,5183.0,272.353,272.4719,272.289,272.3805,5183.0
2019-10-14 10:05:00,297.84,298.26,297.81,298.22,20765.0,272.3988,272.7829,272.3713,272.7463,20765.0
2019-10-14 10:10:00,298.21,298.23,297.96,297.96,10412.0,272.7371,272.7554,272.5085,272.5085,10412.0
2019-10-14 10:15:00,297.97,298.0,297.74,297.74,40485.0,272.5176,272.5451,272.3073,272.3073,40485.0
2019-10-14 10:20:00,297.73,297.78,297.68,297.69,2814.0,272.2981,272.3439,272.2524,272.2616,2814.0
2019-10-14 10:25:00,297.68,297.68,297.52,297.64,9278.0,272.2524,272.2524,272.1061,272.2158,9278.0
2019-10-14 10:30:00,297.64,297.87,297.63,297.8,6036.0,272.2158,272.4262,272.2067,272.3622,6036.0
2019-10-14 10:35:00,297.74,297.99,297.73,297.99,4848.0,272.3073,272.5359,272.2981,272.5359,4848.0
2019-10-14 10:40:00,297.96,298.11,297.9,298.09,9382.0,272.5085,272.6457,272.4536,272.6274,9382.0
2019-10-14 10:45:00,298.09,298.15,297.96,298.03,3299.0,272.6274,272.6823,272.5085,272.5725,3299.0
2019-10-14 10:50:00,298.05,298.12,298.01,298.03,5599.0,272.5908,272.6548,272.5542,272.5725,5599.0
2019-10-14 10:55:00,298.06,298.24,298.05,298.23,5062.0,272.6,272.7646,272.5908,272.7554,5062.0
2019-10-14 11:00:00,298.26,298.28,297.83,297.89,19254.0,272.7829,272.8012,272.3896,272.4445,19254.0
2019-10-14 11:05:00,297.91,298.0,297.77,297.94,24000.0,272.4628,272.5451,272.3347,272.4902,24000.0
2019-10-14 11:10:00,297.93,298.04,297.81,298.03,5709.0,272.4811,272.5817,272.3713,272.5725,5709.0
2019-10-14 11:15:00,298.01,298.06,297.97,298.0,2349.0,272.5542,272.6,272.5176,272.5451,2349.0
2019-10-14 11:20:00,297.98,297.99,297.85,297.97,5890.0,272.5268,272.5359,272.4079,272.5176,5890.0
2019-10-14 11:25:00,297.97,297.99,297.78,297.84,6868.0,272.5176,272.5359,272.3439,272.3988,6868.0
2019-10-14 11:30:00,297.84,298.03,297.84,298.02,2647.0,272.3988,272.5725,272.3988,272.5634,2647.0
2019-10-14 11:35:00,298.09,298.23,298.07,298.23,4653.0,272.6274,272.7554,272.6091,272.7554,4653.0
2019-10-14 11:40:00,298.23,298.23,298.03,298.03,9627.0,272.7554,272.7554,272.5725,272.5725,9627.0
2019-10-14 11:45:00,298.04,298.1,298.02,298.04,3849.0,272.5817,272.6365,272.5634,272.5817,3849.0
2019-10-14 11:50:00,298.06,298.13,298.0,298.11,6631.0,272.6,272.664,272.5451,272.6457,6631.0
2019-10-14 11:55:00,298.15,298.15,297.98,298.01,4535.0,272.6823,272.6823,272.5268,272.5542,4535.0
2019-10-14 12:00:00,297.97,298.06,297.8,297.83,11122.0,272.5176,272.6,272.3622,272.3896,11122.0
2019-10-14 12:05:00,297.87,298.03,297.86,297.99,3927.0,272.4262,272.5725,272.417,272.5359,3927.0
2019-10-14 12:10:00,298.02,298.02,297.85,297.94,3096.0,272.5634,272.5634,272.4079,272.4902,3096.0
2019-10-14 12:15:00,297.94,298.02,297.94,297.98,3127.0,272.4902,272.5634,272.4902,272.5268,3127.0
2019-10-14 12:20:00,297.97,297.97,297.69,297.84,12634.0,272.5176,272.5176,272.2616,272.3988,12634.0
2019-10-14 12:25:00,297.81,297.82,297.73,297.74,19817.0,272.3713,272.3805,272.2981,272.3073,19817.0
2019-10-14 12:30:00,297.79,297.9,297.75,297.84,6734.0,272.353,272.4536,272.3164,272.3988,6734.0
2019-10-14 12:35:00,297.84,297.97,297.84,297.92,16116.0,272.3988,272.5176,272.3988,272.4719,16116.0
2019-10-14 12:40:00,297.86,297.93,297.84,297.88,6668.0,272.417,272.4811,272.3988,272.4353,6668.0
2019-10-14 12:45:00,297.86,297.96,297.83,297.85,11431.0,272.417,272.5085,272.3896,272.4079,11431.0
2019-10-14 12:50:00,297.85,297.91,297.78,297.79,5205.0,272.4079,272.4628,272.3439,272.353,5205.0
2019-10-14 12:55:00,297.78,297.82,297.64,297.82,11479.0,272.3439,272.3805,272.2158,272.3805,11479.0
2019-10-14 13:00:00,297.77,297.84,297.74,297.82,9683.0,272.3347,272.3988,272.3073,272.3805,9683.0
2019-10-14 13:05:00,297.78,297.96,297.78,297.89,16960.0,272.3439,272.5085,272.3439,272.4445,16960.0
2019-10-14 13:10:00,297.89,297.91,297.84,297.85,3217.0,272.4445,272.4628,272.3988,272.4079,3217.0
2019-10-14 13:15:00,297.92,297.93,297.76,297.77,5813.0,272.4719,272.4811,272.3256,272.3347,5813.0
2019-10-14 13:20:00,297.82,297.87,297.7,297.7,6476.0,272.3805,272.4262,272.2707,272.2707,6476.0
2019-10-14 13:25:00,297.7,297.8,297.69,297.8,5660.0,272.2707,272.3622,272.2616,272.3622,5660.0
2019-10-14 13:30:00,297.76,297.78,297.66,297.66,4816.0,272.3256,272.3439,272.2341,272.2341,4816.0
2019-10-14 13:35:00,297.68,297.68,297.58,297.6,3009.0,272.2524,272.2524,272.161,272.1793,3009.0
2019-10-14 13:40:00,297.66,297.85,297.62,297.76,35054.0,272.2341,272.4079,272.1975,272.3256,35054.0
2019-10-14 13:45:00,297.75,297.83,297.71,297.83,5328.0,272.3164,272.3896,272.2799,272.3896,5328.0
2019-10-14 13:50:00,297.82,297.92,297.71,297.92,3881.0,272.3805,272.4719,272.2799,272.4719,3881.0
2019-10-14 13:55:00,297.9,297.99,297.89,297.99,3019.0,272.4536,272.5359,272.4445,272.5359,3019.0
2019-10-14 14:00:00,298.06,298.16,297.94,297.96,12717.0,272.6,272.6914,272.4902,272.5085,12717.0
2019-10-14 14:05:00,297.95,298.08,297.94,298.02,9248.0,272.4994,272.6183,272.4902,272.5634,9248.0
2019-10-14 14:10:00,298.04,298.18,298.04,298.18,31457.0,272.5817,272.7097,272.5817,272.7097,31457.0
2019-10-14 14:15:00,298.19,298.2,298.05,298.1,14036.0,272.7189,272.728,272.5908,272.6365,14036.0
2019-10-14 14:20:00,298.11,298.15,298.06,298.06,8011.0,272.6457,272.6823,272.6,272.6,8011.0
2019-10-14 14:25:00,298.07,298.11,298.0,298.06,10132.0,272.6091,272.6457,272.5451,272.6,10132.0
2019-10-14 14:30:00,298.06,298.07,298.02,298.02,9933.0,272.6,272.6091,272.5634,272.5634,9933.0
2019-10-14 14:35:00,298.05,298.05,297.87,297.87,11812.0,272.5908,272.5908,272.4262,272.4262,11812.0
2019-10-14 14:40:00,297.88,297.96,297.84,297.91,10323.0,272.4353,272.5085,272.3988,272.4628,10323.0
2019-10-14 14:45:00,297.91,297.92,297.81,297.84,3682.0,272.4628,272.4719,272.3713,272.3988,3682.0
2019-10-14 14:50:00,297.85,297.94,297.76,297.84,11335.0,272.4079,272.4902,272.3256,272.3988,11335.0
2019-10-14 14:55:00,297.84,297.95,297.83,297.91,6949.0,272.3988,272.4994,272.3896,272.4628,6949.0
2019-10-14 15:00:00,297.86,297.93,297.78,297.78,11355.0,272.417,272.4811,272.3439,272.3439,11355.0
2019-10-14 15:05:00,297.74,297.79,297.71,297.75,9240.0,272.3073,272.353,272.2799,272.3164,9240.0
2019-10-14 15:10:00,297.75,297.82,297.72,297.78,16397.0,272.3164,272.3805,272.289,272.3439,16397.0
2019-10-14 15:15:00,297.75,297.91,297.73,297.91,7062.0,272.3164,272.4628,272.2981,272.4628,7062.0
2019-10-14 15:20:00,297.89,297.93,297.83,297.89,9589.0,272.4445,272.4811,272.3896,272.4445,9589.0
2019-10-14 15:25:00,297.88,298.03,297.88,297.91,20595.0,272.4353,272.5725,272.4353,272.4628,20595.0
2019-10-14 15:30:00,297.93,297.93,297.66,297.74,20436.0,272.4811,272.4811,272.2341,272.3073,20436.0
2019-10-14 15:35:00,297.72,297.86,297.69,297.78,14122.0,272.289,272.417,272.2616,272.3439,14122.0
2019-10-14 15:40:00,297.79,297.79,297.63,297.68,6736.0,272.353,272.353,272.2067,272.2524,6736.0
2019-10-14 15:45:00,297.69,297.72,297.61,297.63,19669.0,272.2616,272.289,272.1884,272.2067,19669.0
2019-10-14 15:50:00,297.65,297.93,297.58,297.92,44815.0,272.225,272.4811,272.161,272.4719,44815.0
2019-10-14 15:55:00,297.9,297.9,297.62,297.69,147511.0,272.4536,272.4536,272.1975,272.2616,147511.0
2019-10-15 09:30:00,298.73,299.0,298.65,298.85,68794.0,273.2127,273.4597,273.1396,273.3225,68794.0
2019-10-15 09:35:00,298.87,298.97,298.72,298.95,25013.0,273.3408,273.4322,273.2036,273.4139,25013.0
2019-10-15 09:40:00,298.94,299.09,298.87,299.08,44995.0,273.4048,273.542,273.3408,273.5328,44995.0
2019-10-15 09:45:00,299.09,299.24,298.99,299.14,27515.0,273.542,273.6792,273.4505,273.5877,27515.0
2019-10-15 09:50:00,299.17,299.17,299.01,299.01,15621.0,273.6151,273.6151,273.4688,273.4688,15621.0
2019-10-15 09:55:00,298.98,299.11,298.92,299.09,14861.0,273.4414,273.5603,273.3865,273.542,14861.0
2019-10-15 10:00:00,299.09,299.33,299.08,299.33,15444.0,273.542,273.7615,273.5328,273.7615,15444.0
2019-10-15 10:05:00,299.31,299.37,299.24,299.36,30414.0,273.7432,273.7981,273.6792,273.7889,30414.0
2019-10-15 10:10:00,299.36,299.79,299.34,299.76,38550.0,273.7889,274.1822,273.7706,274.1547,38550.0
2019-10-15 10:15:00,299.77,299.87,299.77,299.81,11823.0,274.1639,274.2554,274.1639,274.2005,11823.0
2019-10-15 10:20:00,299.8,299.87,299.7,299.78,15666.0,274.1913,274.2554,274.0999,274.173,15666.0
2019-10-15 10:25:00,299.76,300.29,299.75,300.1,78624.0,274.1547,274.6395,274.1456,274.4657,78624.0
2019-10-15 10:30:00,300.15,300.33,300.08,300.27,53149.0,274.5114,274.6761,274.4474,274.6212,53149.0
2019-10-15 10:35:00,300.31,300.64,300.31,300.55,56189.0,274.6578,274.9596,274.6578,274.8773,56189.0
2019-10-15 10:40:00,300.57,300.85,300.57,300.7,54086.0,274.8956,275.1516,274.8956,275.0145,54086.0
2019-10-15 10:45:00,300.73,300.85,300.72,300.76,15434.0,275.0419,275.1516,275.0327,275.0693,15434.0
2019-10-15 10:50:00,300.78,300.99,300.72,300.95,25152.0,275.0876,275.2797,275.0327,275.2431,25152.0
2019-10-15 10:55:00,300.92,301.12,300.89,301.12,23847.0,275.2157,275.3986,275.1882,275.3986,23847.0
2019-10-15 11:00:00,301.14,301.28,301.04,301.05,27005.0,275.4169,275.5449,275.3254,275.3346,27005.0
2019-10-15 11:05:00,301.06,301.16,300.97,301.13,24685.0,275.3437,275.4352,275.2614,275.4077,24685.0
2019-10-15 11:10:00,301.08,301.09,300.76,300.79,189991.0,275.362,275.3711,275.0693,275.0968,189991.0
2019-10-15 11:15:00,300.83,300.88,300.67,300.69,74347.0,275.1333,275.1791,274.987,275.0053,74347.0
2019-10-15 11:20:00,300.7,300.77,300.56,300.72,47735.0,275.0145,275.0785,274.8864,275.0327,47735.0
2019-10-15 11:25:00,300.7,300.94,300.7,300.94,18897.0,275.0145,275.234,275.0145,275.234,18897.0
2019-10-15 11:30:00,300.92,300.95,300.79,300.8,8415.0,275.2157,275.2431,275.0968,275.1059,8415.0
2019-10-15 11:35:00,300.75,300.81,300.57,300.61,36883.0,275.0602,275.1151,274.8956,274.9321,36883.0
2019-10-15 11:40:00,300.6,300.82,300.58,300.8,37090.0,274.923,275.1242,274.9047,275.1059,37090.0
2019-10-15 11:45:00,300.8,300.87,300.7,300.87,31337.0,275.1059,275.1699,275.0145,275.1699,31337.0
2019-10-15 11:50:00,300.9,300.95,300.85,300.88,15320.0,275.1974,275.2431,275.1516,275.1791,15320.0
2019-10-15 11:55:00,300.81,300.96,300.78,300.9,10541.0,275.1151,275.2522,275.0876,275.1974,10541.0
2019-10-15 12:00:00,300.93,301.06,300.93,300.95,14308.0,275.2248,275.3437,275.2248,275.2431,14308.0
2019-10-15 12:05:00,300.99,301.07,300.91,300.94,35655.0,275.2797,275.3528,275.2065,275.234,35655.0
2019-10-15 12:10:00,300.94,301.0,300.92,300.96,8296.0,275.234,275.2888,275.2157,275.2522,8296.0
2019-10-15 12:15:00,300.96,301.01,300.83,300.85,11200.0,275.2522,275.298,275.1333,275.1516,11200.0
2019-10-15 12:20:00,300.89,300.91,300.76,300.79,19247.0,275.1882,275.2065,275.0693,275.0968,19247.0
2019-10-15 12:25:00,300.82,300.84,300.71,300.76,15597.0,275.1242,275.1425,275.0236,275.0693,15597.0
2019-10-15 12:30:00,300.76,300.85,300.76,300.83,8817.0,275.0693,275.1516,275.0693,275.1333,8817.0
2019-10-15 12:35:00,300.8,300.88,300.77,300.88,15992.0,275.1059,275.1791,275.0785,275.1791,15992.0
2019-10-15 12:40:00,300.89,300.9,300.78,300.81,18741.0,275.1882,275.1974,275.0876,275.1151,18741.0
2019-10-15 12:45:00,300.84,300.84,300.76,300.8,23627.0,275.1425,275.1425,275.0693,275.1059,23627.0
2019-10-15 12:50:00,300.8,300.92,300.76,300.92,15853.0,275.1059,275.2157,275.0693,275.2157,15853.0
2019-10-15 12:55:00,300.97,301.07,300.96,301.06,16526.0,275.2614,275.3528,275.2522,275.3437,16526.0
2019-10-15 13:00:00,301.08,301.14,301.04,301.04,34933.0,275.362,275.4169,275.3254,275.3254,34933.0
2019-10-15 13:05:00,301.08,301.14,300.96,300.97,31108.0,275.362,275.4169,275.2522,275.2614,31108.0
2019-10-15 13:10:00,300.98,301.1,300.96,301.01,5726.0,275.2705,275.3803,275.2522,275.298,5726.0
2019-10-15 13:15:00,301.02,301.07,300.98,301.04,12669.0,275.3071,275.3528,275.2705,275.3254,12669.0
2019-10-15 13:20:00,301.03,301.06,300.84,300.84,9359.0,275.3163,275.3437,275.1425,275.1425,9359.0
2019-10-15 13:25:00,300.81,300.95,300.81,300.91,27424.0,275.1151,275.2431,275.1151,275.2065,27424.0
2019-10-15 13:30:00,300.93,301.01,300.88,300.99,9296.0,275.2248,275.298,275.1791,275.2797,9296.0
2019-10-15 13:35:00,300.95,301.01,300.95,301.0,8374.0,275.2431,275.298,275.2431,275.2888,8374.0
2019-10-15 13:40:00,301.01,301.02,300.93,300.99,13291.0,275.298,275.3071,275.2248,275.2797,13291.0
2019-10-15 13:45:00,300.99,301.11,300.98,301.11,8683.0,275.2797,275.3894,275.2705,275.3894,8683.0
2019-10-15 13:50:00,301.14,301.23,301.08,301.21,15848.0,275.4169,275.4992,275.362,275.4809,15848.0
2019-10-15 13:55:00,301.22,301.28,301.15,301.19,19275.0,275.49,275.5449,275.426,275.4626,19275.0
2019-10-15 14:00:00,301.18,301.25,301.18,301.2,40545.0,275.4535,275.5175,275.4535,275.4717,40545.0
2019-10-15 14:05:00,301.2,301.21,301.02,301.16,27642.0,275.4717,275.4809,275.3071,275.4352,27642.0
2019-10-15 14:10:00,301.16,301.24,301.15,301.16,68217.0,275.4352,275.5083,275.426,275.4352,68217.0
2019-10-15 14:15:00,301.19,301.28,301.19,301.24,64964.0,275.4626,275.5449,275.4626,275.5083,64964.0
2019-10-15 14:20:00,301.26,301.37,301.23,301.37,37621.0,275.5266,275.6272,275.4992,275.6272,37621.0
2019-10-15 14:25:00,301.34,301.34,301.24,301.24,36852.0,275.5998,275.5998,275.5083,275.5083,36852.0
2019-10-15 14:30:00,301.24,301.27,301.15,301.16,8792.0,275.5083,275.5358,275.426,275.4352,8792.0
2019-10-15 14:35:00,301.17,301.19,301.08,301.09,44031.0,275.4443,275.4626,275.362,275.3711,44031.0
2019-10-15 14:40:00,301.11,301.23,301.1,301.16,20095.0,275.3894,275.4992,275.3803,275.4352,20095.0
2019-10-15 14:45:00,301.19,301.21,301.06,301.08,6733.0,275.4626,275.4809,275.3437,275.362,6733.0
2019-10-15 14:50:00,301.07,301.12,301.03,301.05,9425.0,275.3528,275.3986,275.3163,275.3346,9425.0
2019-10-15 14:55:00,301.05,301.1,300.86,300.96,24181.0,275.3346,275.3803,275.1608,275.2522,24181.0
2019-10-15 15:00:00,300.94,300.94,300.83,300.89,10642.0,275.234,275.234,275.1333,275.1882,10642.0
2019-10-15 15:05:00,300.89,300.97,300.82,300.84,9259.0,275.1882,275.2614,275.1242,275.1425,9259.0
2019-10-15 15:10:00,300.85,300.85,300.74,300.78,13716.0,275.1516,275.1516,275.051,275.0876,13716.0
2019-10-15 15:15:00,300.78,300.9,300.7,300.8,11132.0,275.0876,275.1974,275.0145,275.1059,11132.0
2019-10-15 15:20:00,300.8,300.89,300.79,300.87,9876.0,275.1059,275.1882,275.0968,275.1699,9876.0
2019-10-15 15:25:00,300.9,301.08,300.87,301.08,29964.0,275.1974,275.362,275.1699,275.362,29964.0
2019-10-15 15:30:00,301.08,301.11,300.8,300.95,32308.0,275.362,275.3894,275.1059,275.2431,32308.0
2019-10-15 15:35:00,300.91,300.98,300.82,300.85,18920.0,275.2065,275.2705,275.1242,275.1516,18920.0
2019-10-15 15:40:00,300.84,300.88,300.74,300.75,18499.0,275.1425,275.1791,275.051,275.0602,18499.0
2019-10-15 15:45:00,300.73,300.84,300.62,300.68,22156.0,275.0419,275.1425,274.9413,274.9962,22156.0
2019-10-15 15:50:00,300.66,300.81,300.61,300.62,48670.0,274.9779,275.1151,274.9321,274.9413,48670.0
2019-10-15 15:55:00,300.65,300.83,300.57,300.6,224985.0,274.9687,275.1333,274.8956,274.923,224985.0
2019-10-16 09:30:00,300.03,300.09,299.72,299.95,57354.0,274.4017,274.4566,274.1182,274.3285,57354.0
2019-10-16 09:35:00,299.97,300.21,299.84,300.13,27713.0,274.3468,274.5663,274.2279,274.4931,27713.0
2019-10-16 09:40:00,300.08,300.32,300.07,300.24,26891.0,274.4474,274.6669,274.4383,274.5937,26891.0
2019-10-16 09:45:00,300.2,300.24,300.09,300.15,17414.0,274.5572,274.5937,274.4566,274.5114,17414.0
2019-10-16 09:50:00,300.14,300.16,299.86,300.05,8917.0,274.5023,274.5206,274.2462,274.42,8917.0
2019-10-16 09:55:00,300.05,300.05,299.76,299.82,6538.0,274.42,274.42,274.1547,274.2096,6538.0
2019-10-16 10:00:00,299.85,299.95,299.68,299.7,522145.0,274.2371,274.3285,274.0816,274.0999,522145.0
2019-10-16 10:05:00,299.72,299.93,299.59,299.86,528846.0,274.1182,274.3102,273.9993,274.2462,528846.0
2019-10-16 10:10:00,299.89,299.98,299.83,299.89,6185.0,274.2736,274.356,274.2188,274.2736,6185.0
2019-10-16 10:15:00,299.88,300.16,299.85,300.13,25760.0,274.2645,274.5206,274.2371,274.4931,25760.0
2019-10-16 10:20:00,300.15,300.17,300.05,300.17,12475.0,274.5114,274.5297,274.42,274.5297,12475.0
2019-10-16 10:25:00,300.2,300.42,300.13,300.4,37407.0,274.5572,274.7584,274.4931,274.7401,37407.0
2019-10-16 10:30:00,300.41,300.48,300.28,300.31,19511.0,274.7492,274.8132,274.6303,274.6578,19511.0
2019-10-16 10:35:00,300.32,300.48,300.31,300.39,20902.0,274.6669,274.8132,274.6578,274.7309,20902.0
2019-10-16 10:40:00,300.37,300.4,300.27,300.32,9370.0,274.7126,274.7401,274.6212,274.6669,9370.0
2019-10-16 10:45:00,300.33,300.44,300.26,300.41,24103.0,274.6761,274.7767,274.612,274.7492,24103.0
2019-10-16 10:50:00,300.45,300.62,300.39,300.6,35990.0,274.7858,274.9413,274.7309,274.923,35990.0
2019-10-16 10:55:00,300.56,300.69,300.56,300.68,20203.0,274.8864,275.0053,274.8864,274.9962,20203.0
2019-10-16 11:00:00,300.63,300.82,300.63,300.76,41053.0,274.9504,275.1242,274.9504,275.0693,41053.0
2019-10-16 11:05:00,300.71,300.82,300.62,300.63,5697.0,275.0236,275.1242,274.9413,274.9504,5697.0
2019-10-16 11:10:00,300.67,300.68,300.59,300.64,10213.0,274.987,274.9962,274.9138,274.9596,10213.0
2019-10-16 11:15:00,300.63,300.64,300.34,300.37,23069.0,274.9504,274.9596,274.6852,274.7126,23069.0
2019-10-16 11:20:00,300.38,300.46,300.37,300.39,12333.0,274.7218,274.795,274.7126,274.7309,12333.0
2019-10-16 11:25:00,300.41,300.46,300.37,300.39,10014.0,274.7492,274.795,274.7126,274.7309,10014.0
2019-10-16 11:30:00,300.4,300.45,300.11,300.12,19316.0,274.7401,274.7858,274.4749,274.484,19316.0
2019-10-16 11:35:00,300.15,300.32,300.15,300.29,16279.0,274.5114,274.6669,274.5114,274.6395,16279.0
2019-10-16 11:40:00,300.28,300.44,300.26,300.44,6980.0,274.6303,274.7767,274.612,274.7767,6980.0
2019-10-16 11:45:00,300.44,300.73,300.44,300.73,26062.0,274.7767,275.0419,274.7767,275.0419,26062.0
2019-10-16 11:50:00,300.71,300.72,300.49,300.51,8239.0,275.0236,275.0327,274.8224,274.8407,8239.0
2019-10-16 11:55:00,300.42,300.44,300.35,300.36,12923.0,274.7584,274.7767,274.6944,274.7035,12923.0
2019-10-16 12:00:00,300.38,300.52,300.38,300.47,8925.0,274.7218,274.8498,274.7218,274.8041,8925.0
2019-10-16 12:05:00,300.5,300.52,300.41,300.42,20642.0,274.8315,274.8498,274.7492,274.7584,20642.0
2019-10-16 12:10:00,300.42,300.46,300.27,300.27,34454.0,274.7584,274.795,274.6212,274.6212,34454.0
2019-10-16 12:15:00,300.27,300.33,300.21,300.22,7845.0,274.6212,274.6761,274.5663,274.5755,7845.0
2019-10-16 12:20:00,300.23,300.3,300.2,300.23,8235.0,274.5846,274.6486,274.5572,274.5846,8235.0
2019-10-16 12:25:00,300.23,300.25,300.1,300.18,18624.0,274.5846,274.6029,274.4657,274.5389,18624.0
2019-10-16 12:30:00,300.19,300.23,300.06,300.13,23056.0,274.548,274.5846,274.4291,274.4931,23056.0
2019-10-16 12:35:00,300.1,300.14,300.07,300.09,26090.0,274.4657,274.5023,274.4383,274.4566,26090.0
2019-10-16 12:40:00,300.05,300.16,300.01,300.04,14104.0,274.42,274.5206,274.3834,274.4108,14104.0
2019-10-16 12:45:00,300.07,300.13,300.02,300.07,13349.0,274.4383,274.4931,274.3925,274.4383,13349.0
2019-10-16 12:50:00,300.05,300.05,299.86,299.91,18971.0,274.42,274.42,274.2462,274.2919,18971.0
2019-10-16 12:55:00,299.9,299.98,299.88,299.92,19706.0,274.2828,274.356,274.2645,274.3011,19706.0
2019-10-16 13:00:00,299.89,300.01,299.87,299.93,8584.0,274.2736,274.3834,274.2554,274.3102,8584.0
2019-10-16 13:05:00,299.92,299.96,299.8,299.85,14655.0,274.3011,274.3377,274.1913,274.2371,14655.0
2019-10-16 13:10:00,299.85,299.86,299.76,299.82,6597.0,274.2371,274.2462,274.1547,274.2096,6597.0
2019-10-16 13:15:00,299.8,299.81,299.72,299.74,7733.0,274.1913,274.2005,274.1182,274.1365,7733.0
2019-10-16 13:20:00,299.77,299.87,299.68,299.68,11093.0,274.1639,274.2554,274.0816,274.0816,11093.0
2019-10-16 13:25:00,299.69,299.73,299.65,299.72,11307.0,274.0907,274.1273,274.0541,274.1182,11307.0
2019-10-16 13:30:00,299.75,299.91,299.74,299.9,29342.0,274.1456,274.2919,274.1365,274.2828,29342.0
2019-10-16 13:35:00,299.9,299.98,299.9,299.95,42649.0,274.2828,274.356,274.2828,274.3285,42649.0
2019-10-16 13:40:00,299.96,300.02,299.69,299.94,30201.0,274.3377,274.3925,274.0907,274.3194,30201.0
2019-10-16 13:45:00,299.99,299.99,299.78,299.93,29934.0,274.3651,274.3651,274.173,274.3102,29934.0
2019-10-16 13:50:00,299.94,299.95,299.83,299.83,4964.0,274.3194,274.3285,274.2188,274.2188,4964.0
2019-10-16 13:55:00,299.79,299.83,299.69,299.76,7998.0,274.1822,274.2188,274.0907,274.1547,7998.0
2019-10-16 14:00:00,299.8,299.84,299.7,299.78,20663.0,274.1913,274.2279,274.0999,274.173,20663.0
2019-10-16 14:05:00,299.8,299.85,299.75,299.84,10973.0,274.1913,274.2371,274.1456,274.2279,10973.0
2019-10-16 14:10:00,299.83,299.96,299.82,299.94,21677.0,274.2188,274.3377,274.2096,274.3194,21677.0
2019-10-16 14:15:00,299.96,300.0,299.93,299.97,18242.0,274.3377,274.3742,274.3102,274.3468,18242.0
2019-10-16 14:20:00,299.97,300.02,299.93,299.94,5762.0,274.3468,274.3925,274.3102,274.3194,5762.0
2019-10-16 14:25:00,299.94,300.0,299.93,299.94,47251.0,274.3194,274.3742,274.3102,274.3194,47251.0
2019-10-16 14:30:00,299.95,300.22,299.95,300.22,32928.0,274.3285,274.5755,274.3285,274.5755,32928.0
2019-10-16 14:35:00,300.23,300.32,300.2,300.31,46241.0,274.5846,274.6669,274.5572,274.6578,46241.0
2019-10-16 14:40:00,300.32,300.37,300.29,300.3,7276.0,274.6669,274.7126,274.6395,274.6486,7276.0
2019-10-16 14:45:00,300.29,300.33,300.27,300.29,12451.0,274.6395,274.6761,274.6212,274.6395,12451.0
2019-10-16 14:50:00,300.29,300.34,300.28,300.3,17894.0,274.6395,274.6852,274.6303,274.6486,17894.0
2019-10-16 14:55:00,300.3,300.33,300.22,300.22,16061.0,274.6486,274.6761,274.5755,274.5755,16061.0
2019-10-16 15:00:00,300.24,300.26,300.14,300.15,12943.0,274.5937,274.612,274.5023,274.5114,12943.0
2019-10-16 15:05:00,300.13,300.18,300.1,300.1,7638.0,274.4931,274.5389,274.4657,274.4657,7638.0
2019-10-16 15:10:00,300.1,300.12,299.93,299.99,37078.0,274.4657,274.484,274.3102,274.3651,37078.0
2019-10-16 15:15:00,299.96,300.03,299.79,299.97,31379.0,274.3377,274.4017,274.1822,274.3468,31379.0
2019-10-16 15:20:00,299.89,300.0,299.89,299.92,10014.0,274.2736,274.3742,274.2736,274.3011,10014.0
2019-10-16 15:25:00,299.92,299.99,299.91,299.97,10527.0,274.3011,274.3651,274.2919,274.3468,10527.0
2019-10-16 15:30:00,299.96,300.12,299.95,300.06,15878.0,274.3377,274.484,274.3285,274.4291,15878.0
2019-10-16 15:35:00,300.07,300.17,300.01,300.14,8237.0,274.4383,274.5297,274.3834,274.5023,8237.0
2019-10-16 15:40:00,300.09,300.14,299.88,299.88,14119.0,274.4566,274.5023,274.2645,274.2645,14119.0
2019-10-16 15:45:00,299.86,300.1,299.86,299.98,17932.0,274.2462,274.4657,274.2462,274.356,17932.0
2019-10-16 15:50:00,299.97,300.19,299.97,300.19,60954.0,274.3468,274.548,274.3468,274.548,60954.0
2019-10-16 15:55:00,300.2,300.21,299.95,300.09,141557.0,274.5572,274.5663,274.3285,274.4566,141557.0
2019-10-17 09:30:00,301.35,301.55,301.32,301.36,99642.0,275.6089,275.7918,275.5815,275.6181,99642.0
2019-10-17 09:35:00,301.4,301.42,301.15,301.25,21539.0,275.6547,275.673,275.426,275.5175,21539.0
2019-10-17 09:40:00,301.25,301.5,301.2,301.48,22153.0,275.5175,275.7461,275.4717,275.7278,22153.0
2019-10-17 09:45:00,301.52,301.77,301.51,301.73,84869.0,275.7644,275.9931,275.7553,275.9565,84869.0
2019-10-17 09:50:00,301.75,301.87,301.71,301.75,48318.0,275.9748,276.0845,275.9382,275.9748,48318.0
2019-10-17 09:55:00,301.78,301.87,301.66,301.74,25979.0,276.0022,276.0845,275.8925,275.9656,25979.0
2019-10-17 10:00:00,301.74,301.78,301.5,301.56,130745.0,275.9656,276.0022,275.7461,275.801,130745.0
2019-10-17 10:05:00,301.59,301.75,301.54,301.61,20290.0,275.8284,275.9748,275.7827,275.8467,20290.0
2019-10-17 10:10:00,301.63,301.73,301.52,301.71,7674.0,275.865,275.9565,275.7644,275.9382,7674.0
2019-10-17 10:15:00,301.72,301.92,301.7,301.75,29447.0,275.9473,276.1302,275.929,275.9748,29447.0
2019-10-17 10:20:00,301.73,301.86,301.68,301.79,10579.0,275.9565,276.0754,275.9107,276.0113,10579.0
2019-10-17 10:25:00,301.75,301.81,301.41,301.6,13729.0,275.9748,276.0296,275.6638,275.8376,13729.0
2019-10-17 10:30:00,301.56,301.62,301.47,301.51,7904.0,275.801,275.8559,275.7187,275.7553,7904.0
2019-10-17 10:35:00,301.38,301.4,301.22,301.34,6516.0,275.6364,275.6547,275.49,275.5998,6516.0
2019-10-17 10:40:00,301.37,301.42,301.27,301.36,12703.0,275.6272,275.673,275.5358,275.6181,12703.0
2019-10-17 10:45:00,301.39,301.43,300.92,300.96,35403.0,275.6455,275.6821,275.2157,275.2522,35403.0
2019-10-17 10:50:00,300.94,301.05,300.85,300.91,9906.0,275.234,275.3346,275.1516,275.2065,9906.0
2019-10-17 10:55:00,300.89,301.15,300.87,300.94,13562.0,275.1882,275.426,275.1699,275.234,13562.0
2019-10-17 11:00:00,300.91,300.91,300.41,300.72,28026.0,275.2065,275.2065,274.7492,275.0327,28026.0
2019-10-17 11:05:00,300.69,301.05,300.67,300.89,19775.0,275.0053,275.3346,274.987,275.1882,19775.0
2019-10-17 11:10:00,300.9,301.24,300.9,301.21,4819.0,275.1974,275.5083,275.1974,275.4809,4819.0
2019-10-17 11:15:00,301.2,301.21,301.12,301.14,4145.0,275.4717,275.4809,275.3986,275.4169,4145.0
2019-10-17 11:20:00,301.17,301.17,301.01,301.02,9001.0,275.4443,275.4443,275.298,275.3071,9001.0
2019-10-17 11:25:00,301.03,301.11,300.94,301.01,18788.0,275.3163,275.3894,275.234,275.298,18788.0
2019-10-17 11:30:00,301.02,301.02,300.64,300.7,12669.0,275.3071,275.3071,274.9596,275.0145,12669.0
2019-10-17 11:35:00,300.77,300.9,300.61,300.88,10410.0,275.0785,275.1974,274.9321,275.1791,10410.0
2019-10-17 11:40:00,300.86,300.91,300.7,300.77,27261.0,275.1608,275.2065,275.0145,275.0785,27261.0
2019-10-17 11:45:00,300.83,300.83,300.68,300.8,7159.0,275.1333,275.1333,274.9962,275.1059,7159.0
2019-10-17 11:50:00,300.77,300.78,300.33,300.51,43127.0,275.0785,275.0876,274.6761,274.8407,43127.0
2019-10-17 11:55:00,300.55,300.61,300.49,300.55,4713.0,274.8773,274.9321,274.8224,274.8773,4713.0
2019-10-17 12:00:00,300.5,300.52,300.2,300.29,22367.0,274.8315,274.8498,274.5572,274.6395,22367.0
2019-10-17 12:05:00,300.39,300.5,300.37,300.44,6007.0,274.7309,274.8315,274.7126,274.7767,6007.0
2019-10-17 12:10:00,300.44,300.53,300.35,300.53,2631.0,274.7767,274.859,274.6944,274.859,2631.0
2019-10-17 12:15:00,300.49,300.51,300.35,300.47,10257.0,274.8224,274.8407,274.6944,274.8041,10257.0
2019-10-17 12:20:00,300.47,300.49,300.4,300.49,9525.0,274.8041,274.8224,274.7401,274.8224,9525.0
2019-10-17 12:25:00,300.52,300.7,300.5,300.6,7584.0,274.8498,275.0145,274.8315,274.923,7584.0
2019-10-17 12:30:00,300.65,300.82,300.62,300.82,10732.0,274.9687,275.1242,274.9413,275.1242,10732.0
2019-10-17 12:35:00,300.85,300.85,300.73,300.75,26098.0,275.1516,275.1516,275.0419,275.0602,26098.0
2019-10-17 12:40:00,300.8,300.83,300.75,300.76,15510.0,275.1059,275.1333,275.0602,275.0693,15510.0
2019-10-17 12:45:00,300.82,300.86,300.76,300.78,2480.0,275.1242,275.1608,275.0693,275.0876,2480.0
2019-10-17 12:50:00,300.79,300.89,300.79,300.84,29386.0,275.0968,275.1882,275.0968,275.1425,29386.0
2019-10-17 12:55:00,300.88,300.96,300.87,300.96,1405.0,275.1791,275.2522,275.1699,275.2522,1405.0
2019-10-17 13:00:00,300.96,301.03,300.96,300.98,6209.0,275.2522,275.3163,275.2522,275.2705,6209.0
2019-10-17 13:05:00,300.94,300.94,300.82,300.82,6460.0,275.234,275.234,275.1242,275.1242,6460.0
2019-10-17 13:10:00,300.84,300.87,300.81,300.82,5360.0,275.1425,275.1699,275.1151,275.1242,5360.0
2019-10-17 13:15:00,300.8,301.11,300.78,301.04,16480.0,275.1059,275.3894,275.0876,275.3254,16480.0
2019-10-17 13:20:00,300.96,301.01,300.91,300.91,4819.0,275.2522,275.298,275.2065,275.2065,4819.0
2019-10-17 13:25:00,300.91,300.96,300.89,300.89,4105.0,275.2065,275.2522,275.1882,275.1882,4105.0
2019-10-17 13:30:00,301.0,301.06,300.99,301.01,7371.0,275.2888,275.3437,275.2797,275.298,7371.0
2019-10-17 13:35:00,301.07,301.11,301.02,301.05,5891.0,275.3528,275.3894,275.3071,275.3346,5891.0
2019-10-17 13:40:00,301.07,301.07,300.94,301.05,7953.0,275.3528,275.3528,275.234,275.3346,7953.0
2019-10-17 13:45:00,301.04,301.17,301.02,301.15,11677.0,275.3254,275.4443,275.3071,275.426,11677.0
2019-10-17 13:50:00,301.16,301.2,301.12,301.17,10845.0,275.4352,275.4717,275.3986,275.4443,10845.0
2019-10-17 13:55:00,301.16,301.16,301.0,301.06,28218.0,275.4352,275.4352,275.2888,275.3437,28218.0
2019-10-17 14:00:00,301.07,301.09,300.7,300.74,18918.0,275.3528,275.3711,275.0145,275.051,18918.0
2019-10-17 14:05:00,300.7,300.89,300.7,300.86,31966.0,275.0145,275.1882,275.0145,275.1608,31966.0
2019-10-17 14:10:00,300.86,300.87,300.72,300.82,8050.0,275.1608,275.1699,275.0327,275.1242,8050.0
2019-10-17 14:15:00,300.81,300.9,300.73,300.89,11973.0,275.1151,275.1974,275.0419,275.1882,11973.0
2019-10-17 14:20:00,300.88,300.92,300.84,300.91,10645.0,275.1791,275.2157,275.1425,275.2065,10645.0
2019-10-17 14:25:00,300.9,301.07,300.9,301.04,9852.0,275.1974,275.3528,275.1974,275.3254,9852.0
2019-10-17 14:30:00,301.03,301.04,300.84,300.97,39591.0,275.3163,275.3254,275.1425,275.2614,39591.0
2019-10-17 14:35:00,301.0,301.09,300.95,301.05,16609.0,275.2888,275.3711,275.2431,275.3346,16609.0
2019-10-17 14:40:00,301.04,301.1,301.0,301.07,5393.0,275.3254,275.3803,275.2888,275.3528,5393.0
2019-10-17 14:45:00,301.06,301.17,301.05,301.17,9764.0,275.3437,275.4443,275.3346,275.4443,9764.0
2019-10-17 14:50:00,301.25,301.34,301.14,301.3,31607.0,275.5175,275.5998,275.4169,275.5632,31607.0
2019-10-17 14:55:00,301.3,301.31,301.23,301.23,3846.0,275.5632,275.5723,275.4992,275.4992,3846.0
2019-10-17 15:00:00,301.26,301.34,301.24,301.29,10050.0,275.5266,275.5998,275.5083,275.5541,10050.0
2019-10-17 15:05:00,301.3,301.3,301.12,301.13,15819.0,275.5632,275.5632,275.3986,275.4077,15819.0
2019-10-17 15:10:00,301.12,301.3,301.09,301.3,18863.0,275.3986,275.5632,275.3711,275.5632,18863.0
2019-10-17 15:15:00,301.28,301.31,301.07,301.11,21465.0,275.5449,275.5723,275.3528,275.3894,21465.0
2019-10-17 15:20:00,301.12,301.12,301.04,301.1,5794.0,275.3986,275.3986,275.3254,275.3803,5794.0
2019-10-17 15:25:00,301.13,301.22,301.05,301.15,16252.0,275.4077,275.49,275.3346,275.426,16252.0
2019-10-17 15:30:00,301.16,301.31,301.08,301.13,20291.0,275.4352,275.5723,275.362,275.4077,20291.0
2019-10-17 15:35:00,301.11,301.13,301.03,301.06,9380.0,275.3894,275.4077,275.3163,275.3437,9380.0
2019-10-17 15:40:00,301.06,301.1,300.97,301.06,27797.0,275.3437,275.3803,275.2614,275.3437,27797.0
2019-10-17 15:45:00,301.04,301.13,300.89,300.89,24924.0,275.3254,275.4077,275.1882,275.1882,24924.0
2019-10-17 15:50:00,300.85,301.09,300.76,301.05,34960.0,275.1516,275.3711,275.0693,275.3346,34960.0
2019-10-17 15:55:00,301.03,301.03,300.76,300.91,152843.0,275.3163,275.3163,275.0693,275.2065,152843.0
2019-10-18 09:30:00,300.36,300.87,300.36,300.81,104378.0,274.7035,275.1699,274.7035,275.1151,104378.0
2019-10-18 09:35:00,300.77,300.91,300.63,300.91,12721.0,275.0785,275.2065,274.9504,275.2065,12721.0
2019-10-18 09:40:00,300.87,300.87,300.65,300.79,4770.0,275.1699,275.1699,274.9687,275.0968,4770.0
2019-10-18 09:45:00,300.76,301.06,300.66,301.01,13050.0,275.0693,275.3437,274.9779,275.298,13050.0
2019-10-18 09:50:00,301.02,301.02,300.87,300.88,29337.0,275.3071,275.3071,275.1699,275.1791,29337.0
2019-10-18 09:55:00,300.9,300.99,300.78,300.98,11054.0,275.1974,275.2797,275.0876,275.2705,11054.0
2019-10-18 10:00:00,300.97,300.97,300.5,300.51,7181.0,275.2614,275.2614,274.8315,274.8407,7181.0
2019-10-18 10:05:00,300.56,300.64,300.45,300.61,8202.0,274.8864,274.9596,274.7858,274.9321,8202.0
2019-10-18 10:10:00,300.75,300.75,300.51,300.55,3998.0,275.0602,275.0602,274.8407,274.8773,3998.0
2019-10-18 10:15:00,300.5,300.58,300.35,300.58,7916.0,274.8315,274.9047,274.6944,274.9047,7916.0
2019-10-18 10:20:00,300.56,300.58,300.45,300.55,12260.0,274.8864,274.9047,274.7858,274.8773,12260.0
2019-10-18 10:25:00,300.54,300.68,300.28,300.43,25900.0,274.8681,274.9962,274.6303,274.7675,25900.0
2019-10-18 10:30:00,300.41,300.41,300.07,300.08,8932.0,274.7492,274.7492,274.4383,274.4474,8932.0
2019-10-18 10:35:00,300.04,300.26,299.99,300.21,21056.0,274.4108,274.612,274.3651,274.5663,21056.0
2019-10-18 10:40:00,300.18,300.18,299.81,299.87,6703.0,274.5389,274.5389,274.2005,274.2554,6703.0
2019-10-18 10:45:00,299.89,300.06,299.89,300.03,9849.0,274.2736,274.4291,274.2736,274.4017,9849.0
2019-10-18 10:50:00,300.15,300.32,300.13,300.23,15749.0,274.5114,274.6669,274.4931,274.5846,15749.0
2019-10-18 10:55:00,300.24,300.26,300.2,300.23,4680.0,274.5937,274.612,274.5572,274.5846,4680.0
2019-10-18 11:00:00,300.3,300.4,300.19,300.4,19522.0,274.6486,274.7401,274.548,274.7401,19522.0
2019-10-18 11:05:00,300.38,300.38,300.12,300.19,9325.0,274.7218,274.7218,274.484,274.548,9325.0
2019-10-18 11:10:00,300.17,300.58,300.14,300.58,13390.0,274.5297,274.9047,274.5023,274.9047,13390.0
2019-10-18 11:15:00,300.55,300.57,300.5,300.52,7230.0,274.8773,274.8956,274.8315,274.8498,7230.0
2019-10-18 11:20:00,300.5,300.57,300.49,300.57,2246.0,274.8315,274.8956,274.8224,274.8956,2246.0
2019-10-18 11:25:00,300.51,300.51,300.42,300.45,9487.0,274.8407,274.8407,274.7584,274.7858,9487.0
2019-10-18 11:30:00,300.48,300.61,300.18,300.22,28778.0,274.8132,274.9321,274.5389,274.5755,28778.0
2019-10-18 11:35:00,300.27,300.45,300.15,300.43,120762.0,274.6212,274.7858,274.5114,274.7675,120762.0
2019-10-18 11:40:00,300.47,300.49,300.1,300.16,12420.0,274.8041,274.8224,274.4657,274.5206,12420.0
2019-10-18 11:45:00,300.2,300.2,300.04,300.1,11600.0,274.5572,274.5572,274.4108,274.4657,11600.0
2019-10-18 11:50:00,300.08,300.09,299.81,299.86,15911.0,274.4474,274.4566,274.2005,274.2462,15911.0
2019-10-18 11:55:00,299.88,299.92,299.63,299.66,23088.0,274.2645,274.3011,274.0359,274.0633,23088.0
2019-10-18 12:00:00,299.63,299.78,299.51,299.68,17849.0,274.0359,274.173,273.9261,274.0816,17849.0
2019-10-18 12:05:00,299.7,299.85,299.66,299.67,9533.0,274.0999,274.2371,274.0633,274.0724,9533.0
2019-10-18 12:10:00,299.64,299.75,299.6,299.6,4670.0,274.045,274.1456,274.0084,274.0084,4670.0
2019-10-18 12:15:00,299.58,299.62,299.06,299.08,28253.0,273.9901,274.0267,273.5145,273.5328,28253.0
2019-10-18 12:20:00,299.05,299.08,298.65,299.02,51475.0,273.5054,273.5328,273.1396,273.478,51475.0
2019-10-18 12:25:00,298.96,299.2,298.95,299.02,17910.0,273.4231,273.6426,273.4139,273.478,17910.0
2019-10-18 12:30:00,299.02,299.23,298.91,299.22,26520.0,273.478,273.67,273.3774,273.6609,26520.0
2019-10-18 12:35:00,299.22,299.31,299.19,299.24,9764.0,273.6609,273.7432,273.6334,273.6792,9764.0
2019-10-18 12:40:00,299.17,299.34,299.11,299.34,18231.0,273.6151,273.7706,273.5603,273.7706,18231.0
2019-10-18 12:45:00,299.33,299.44,299.26,299.4,292101.0,273.7615,273.8621,273.6975,273.8255,292101.0
2019-10-18 12:50:00,299.4,299.5,299.36,299.5,8403.0,273.8255,273.917,273.7889,273.917,8403.0
2019-10-18 12:55:00,299.52,299.57,299.46,299.5,11315.0,273.9352,273.981,273.8804,273.917,11315.0
2019-10-18 13:00:00,299.52,299.66,299.46,299.64,56356.0,273.9352,274.0633,273.8804,274.045,56356.0
2019-10-18 13:05:00,299.63,299.8,299.63,299.8,10337.0,274.0359,274.1913,274.0359,274.1913,10337.0
2019-10-18 13:10:00,299.8,299.83,299.71,299.83,3842.0,274.1913,274.2188,274.109,274.2188,3842.0
2019-10-18 13:15:00,299.82,300.06,299.78,300.0,6741.0,274.2096,274.4291,274.173,274.3742,6741.0
2019-10-18 13:20:00,300.02,300.05,299.94,300.01,12320.0,274.3925,274.42,274.3194,274.3834,12320.0
2019-10-18 13:25:00,300.04,300.04,299.89,299.89,13357.0,274.4108,274.4108,274.2736,274.2736,13357.0
2019-10-18 13:30:00,299.93,300.01,299.89,299.92,16194.0,274.3102,274.3834,274.2736,274.3011,16194.0
2019-10-18 13:35:00,299.93,299.95,299.88,299.88,8231.0,274.3102,274.3285,274.2645,274.2645,8231.0
2019-10-18 13:40:00,299.9,300.1,299.83,300.08,8028.0,274.2828,274.4657,274.2188,274.4474,8028.0
2019-10-18 13:45:00,300.12,300.28,300.12,300.23,5915.0,274.484,274.6303,274.484,274.5846,5915.0
2019-10-18 13:50:00,300.27,300.32,300.13,300.14,15963.0,274.6212,274.6669,274.4931,274.5023,15963.0
2019-10-18 13:55:00,300.14,300.23,300.14,300.2,6652.0,274.5023,274.5846,274.5023,274.5572,6652.0
2019-10-18 14:00:00,300.25,300.34,300.02,300.02,18781.0,274.6029,274.6852,274.3925,274.3925,18781.0
2019-10-18 14:05:00,300.02,300.23,300.01,300.06,30134.0,274.3925,274.5846,274.3834,274.4291,30134.0
2019-10-18 14:10:00,300.09,300.18,299.99,300.08,16578.0,274.4566,274.5389,274.3651,274.4474,16578.0
2019-10-18 14:15:00,300.07,300.23,300.05,300.23,20977.0,274.4383,274.5846,274.42,274.5846,20977.0
2019-10-18 14:20:00,300.23,300.38,300.21,300.27,25685.0,274.5846,274.7218,274.5663,274.6212,25685.0
2019-10-18 14:25:00,300.26,300.38,300.17,300.36,6910.0,274.612,274.7218,274.5297,274.7035,6910.0
2019-10-18 14:30:00,300.35,300.35,300.23,300.3,15766.0,274.6944,274.6944,274.5846,274.6486,15766.0
2019-10-18 14:35:00,300.29,300.3,300.11,300.11,15449.0,274.6395,274.6486,274.4749,274.4749,15449.0
2019-10-18 14:40:00,300.11,300.18,300.07,300.14,10731.0,274.4749,274.5389,274.4383,274.5023,10731.0
2019-10-18 14:45:00,300.16,300.16,300.04,300.06,8687.0,274.5206,274.5206,274.4108,274.4291,8687.0
2019-10-18 14:50:00,300.08,300.23,300.08,300.21,6552.0,274.4474,274.5846,274.4474,274.5663,6552.0
2019-10-18 14:55:00,300.2,300.31,300.2,300.3,16506.0,274.5572,274.6578,274.5572,274.6486,16506.0
2019-10-18 15:00:00,300.34,300.41,300.29,300.38,9833.0,274.6852,274.7492,274.6395,274.7218,9833.0
2019-10-18 15:05:00,300.42,300.46,300.31,300.39,25803.0,274.7584,274.795,274.6578,274.7309,25803.0
2019-10-18 15:10:00,300.38,300.61,300.37,300.58,21444.0,274.7218,274.9321,274.7126,274.9047,21444.0
2019-10-18 15:15:00,300.56,300.56,300.45,300.46,21596.0,274.8864,274.8864,274.7858,274.795,21596.0
2019-10-18 15:20:00,300.47,300.56,300.36,300.42,10055.0,274.8041,274.8864,274.7035,274.7584,10055.0
2019-10-18 15:25:00,300.35,300.44,300.28,300.28,8958.0,274.6944,274.7767,274.6303,274.6303,8958.0
2019-10-18 15:30:00,300.3,300.43,300.29,300.41,15192.0,274.6486,274.7675,274.6395,274.7492,15192.0
2019-10-18 15:35:00,300.4,300.44,300.31,300.35,32493.0,274.7401,274.7767,274.6578,274.6944,32493.0
2019-10-18 15:40:00,300.3,300.34,300.18,300.26,12866.0,274.6486,274.6852,274.5389,274.612,12866.0
2019-10-18 15:45:00,300.25,300.25,300.13,300.13,6408.0,274.6029,274.6029,274.4931,274.4931,6408.0
2019-10-18 15:50:00,300.17,300.33,300.12,300.28,28490.0,274.5297,274.6761,274.484,274.6303,28490.0
2019-10-18 15:55:00,300.28,300.29,299.64,299.64,244121.0,274.6303,274.6395,274.045,274.045,244121.0
2019-10-21 09:30:00,301.09,301.24,301.02,301.03,43100.0,275.3711,275.5083,275.3071,275.3163,43100.0
2019-10-21 09:35:00,301.03,301.5,301.02,301.27,15936.0,275.3163,275.7461,275.3071,275.5358,15936.0
2019-10-21 09:40:00,301.26,301.35,301.08,301.16,5272.0,275.5266,275.6089,275.362,275.4352,5272.0
2019-10-21 09:45:00,301.21,301.25,300.96,300.99,10232.0,275.4809,275.5175,275.2522,275.2797,10232.0
2019-10-21 09:50:00,300.95,301.08,300.9,301.03,93356.0,275.2431,275.362,275.1974,275.3163,93356.0
2019-10-21 09:55:00,301.01,301.09,300.76,300.86,9148.0,275.298,275.3711,275.0693,275.1608,9148.0
2019-10-21 10:00:00,300.93,301.06,300.79,300.83,14600.0,275.2248,275.3437,275.0968,275.1333,14600.0
2019-10-21 10:05:00,300.79,300.9,300.67,300.84,8223.0,275.0968,275.1974,274.987,275.1425,8223.0
2019-10-21 10:10:00,300.78,300.99,300.77,300.91,19328.0,275.0876,275.2797,275.0785,275.2065,19328.0
2019-10-21 10:15:00,300.93,300.95,300.82,300.93,19483.0,275.2248,275.2431,275.1242,275.2248,19483.0
2019-10-21 10:20:00,300.95,301.11,300.92,301.01,26801.0,275.2431,275.3894,275.2157,275.298,26801.0
2019-10-21 10:25:00,300.99,301.12,300.99,301.08,7860.0,275.2797,275.3986,275.2797,275.362,7860.0
2019-10-21 10:30:00,301.13,301.14,301.0,301.05,4020.0,275.4077,275.4169,275.2888,275.3346,4020.0
2019-10-21 10:35:00,301.04,301.21,300.93,301.19,5459.0,275.3254,275.4809,275.2248,275.4626,5459.0
2019-10-21 10:40:00,301.25,301.26,301.16,301.17,6230.0,275.5175,275.5266,275.4352,275.4443,6230.0
2019-10-21 10:45:00,301.13,301.19,300.97,300.97,10257.0,275.4077,275.4626,275.2614,275.2614,10257.0
2019-10-21 10:50:00,301.07,301.09,300.93,301.08,13307.0,275.3528,275.3711,275.2248,275.362,13307.0
2019-10-21 10:55:00,301.1,301.24,301.08,301.11,9600.0,275.3803,275.5083,275.362,275.3894,9600.0
2019-10-21 11:00:00,301.28,301.33,301.18,301.33,12048.0,275.5449,275.5906,275.4535,275.5906,12048.0
2019-10-21 11:05:00,301.36,301.4,301.23,301.3,12578.0,275.6181,275.6547,275.4992,275.5632,12578.0
2019-10-21 11:10:00,301.32,301.44,301.32,301.41,10467.0,275.5815,275.6912,275.5815,275.6638,10467.0
2019-10-21 11:15:00,301.39,301.4,301.25,301.25,6975.0,275.6455,275.6547,275.5175,275.5175,6975.0
2019-10-21 11:20:00,301.24,301.32,301.19,301.28,6319.0,275.5083,275.5815,275.4626,275.5449,6319.0
2019-10-21 11:25:00,301.3,301.42,301.27,301.42,21529.0,275.5632,275.673,275.5358,275.673,21529.0
2019-10-21 11:30:00,301.42,301.46,301.35,301.35,8394.0,275.673,275.7095,275.6089,275.6089,8394.0
2019-10-21 11:35:00,301.4,301.4,301.13,301.29,21593.0,275.6547,275.6547,275.4077,275.5541,21593.0
2019-10-21 11:40:00,301.3,301.39,301.27,301.32,8934.0,275.5632,275.6455,275.5358,275.5815,8934.0
2019-10-21 11:45:00,301.32,301.41,301.3,301.38,3678.0,275.5815,275.6638,275.5632,275.6364,3678.0
2019-10-21 11:50:00,301.4,301.44,301.29,301.4,12360.0,275.6547,275.6912,275.5541,275.6547,12360.0
2019-10-21 11:55:00,301.4,301.46,301.25,301.3,22730.0,275.6547,275.7095,275.5175,275.5632,22730.0
2019-10-21 12:00:00,301.3,301.3,301.1,301.13,14224.0,275.5632,275.5632,275.3803,275.4077,14224.0
2019-10-21 12:05:00,301.12,301.26,301.11,301.23,5427.0,275.3986,275.5266,275.3894,275.4992,5427.0
2019-10-21 12:10:00,301.25,301.35,301.24,301.33,5106.0,275.5175,275.6089,275.5083,275.5906,5106.0
2019-10-21 12:15:00,301.33,301.34,301.22,301.24,7125.0,275.5906,275.5998,275.49,275.5083,7125.0
2019-10-21 12:20:00,301.22,301.36,301.21,301.35,16489.0,275.49,275.6181,275.4809,275.6089,16489.0
2019-10-21 12:25:00,301.37,301.45,301.35,301.45,5879.0,275.6272,275.7004,275.6089,275.7004,5879.0
2019-10-21 12:30:00,301.48,301.54,301.42,301.49,8373.0,275.7278,275.7827,275.673,275.737,8373.0
2019-10-21 12:35:00,301.42,301.52,301.42,301.52,3829.0,275.673,275.7644,275.673,275.7644,3829.0
2019-10-21 12:40:00,301.48,301.54,301.48,301.51,1992.0,275.7278,275.7827,275.7278,275.7553,1992.0
2019-10-21 12:45:00,301.49,301.52,301.47,301.48,8843.0,275.737,275.7644,275.7187,275.7278,8843.0
2019-10-21 12:50:00,301.52,301.61,301.49,301.58,17196.0,275.7644,275.8467,275.737,275.8193,17196.0
2019-10-21 12:55:00,301.57,301.6,301.49,301.52,2720.0,275.8101,275.8376,275.737,275.7644,2720.0
2019-10-21 13:00:00,301.51,301.57,301.51,301.55,2275.0,275.7553,275.8101,275.7553,275.7918,2275.0
2019-10-21 13:05:00,301.56,301.56,301.4,301.45,41480.0,275.801,275.801,275.6547,275.7004,41480.0
2019-10-21 13:10:00,301.43,301.48,301.4,301.46,6148.0,275.6821,275.7278,275.6547,275.7095,6148.0
2019-10-21 13:15:00,301.47,301.51,301.42,301.42,6974.0,275.7187,275.7553,275.673,275.673,6974.0
2019-10-21 13:20:00,301.42,301.45,301.36,301.44,20338.0,275.673,275.7004,275.6181,275.6912,20338.0
2019-10-21 13:25:00,301.44,301.47,301.35,301.44,11256.0,275.6912,275.7187,275.6089,275.6912,11256.0
2019-10-21 13:30:00,301.46,301.46,301.4,301.44,15082.0,275.7095,275.7095,275.6547,275.6912,15082.0
2019-10-21 13:35:00,301.43,301.44,301.37,301.39,14423.0,275.6821,275.6912,275.6272,275.6455,14423.0
2019-10-21 13:40:00,301.38,301.42,301.34,301.42,17937.0,275.6364,275.673,275.5998,275.673,17937.0
2019-10-21 13:45:00,301.38,301.41,301.3,301.31,13961.0,275.6364,275.6638,275.5632,275.5723,13961.0
2019-10-21 13:50:00,301.28,301.32,301.28,301.29,7154.0,275.5449,275.5815,275.5449,275.5541,7154.0
2019-10-21 13:55:00,301.32,301.39,301.28,301.38,14246.0,275.5815,275.6455,275.5449,275.6364,14246.0
2019-10-21 14:00:00,301.37,301.54,301.35,301.54,18222.0,275.6272,275.7827,275.6089,275.7827,18222.0
2019-10-21 14:05:00,301.58,301.72,301.55,301.71,14535.0,275.8193,275.9473,275.7918,275.9382,14535.0
2019-10-21 14:10:00,301.71,301.74,301.63,301.63,5131.0,275.9382,275.9656,275.865,275.865,5131.0
2019-10-21 14:15:00,301.64,301.67,301.58,301.6,10893.0,275.8742,275.9016,275.8193,275.8376,10893.0
2019-10-21 14:20:00,301.59,301.61,301.48,301.51,8407.0,275.8284,275.8467,275.7278,275.7553,8407.0
2019-10-21 14:25:00,301.5,301.58,301.5,301.52,21782.0,275.7461,275.8193,275.7461,275.7644,21782.0
2019-10-21 14:30:00,301.54,301.64,301.54,301.56,18606.0,275.7827,275.8742,275.7827,275.801,18606.0
2019-10-21 14:35:00,301.52,301.65,301.52,301.64,12238.0,275.7644,275.8833,275.7644,275.8742,12238.0
2019-10-21 14:40:00,301.66,301.66,301.57,301.59,14611.0,275.8925,275.8925,275.8101,275.8284,14611.0
2019-10-21 14:45:00,301.59,301.64,301.57,301.6,9027.0,275.8284,275.8742,275.8101,275.8376,9027.0
2019-10-21 14:50:00,301.58,301.64,301.51,301.64,8836.0,275.8193,275.8742,275.7553,275.8742,8836.0
2019-10-21 14:55:00,301.62,301.66,301.59,301.61,4844.0,275.8559,275.8925,275.8284,275.8467,4844.0
2019-10-21 15:00:00,301.64,301.74,301.56,301.71,11283.0,275.8742,275.9656,275.801,275.9382,11283.0
2019-10-21 15:05:00,301.68,301.69,301.56,301.57,10046.0,275.9107,275.9199,275.801,275.8101,10046.0
2019-10-21 15:10:00,301.56,301.69,301.56,301.67,30878.0,275.801,275.9199,275.801,275.9016,30878.0
2019-10-21 15:15:00,301.67,301.69,301.62,301.62,5320.0,275.9016,275.9199,275.8559,275.8559,5320.0
2019-10-21 15:20:00,301.64,301.64,301.51,301.54,11509.0,275.8742,275.8742,275.7553,275.7827,11509.0
2019-10-21 15:25:00,301.54,301.67,301.54,301.65,14031.0,275.7827,275.9016,275.7827,275.8833,14031.0
2019-10-21 15:30:00,301.62,301.7,301.62,301.63,8898.0,275.8559,275.929,275.8559,275.865,8898.0
2019-10-21 15:35:00,301.64,301.65,301.58,301.6,5929.0,275.8742,275.8833,275.8193,275.8376,5929.0
2019-10-21 15:40:00,301.6,301.75,301.6,301.71,11910.0,275.8376,275.9748,275.8376,275.9382,11910.0
2019-10-21 15:45:00,301.69,301.8,301.65,301.69,16181.0,275.9199,276.0205,275.8833,275.9199,16181.0
2019-10-21 15:50:00,301.73,301.84,301.67,301.81,23382.0,275.9565,276.0571,275.9016,276.0296,23382.0
2019-10-21 15:55:00,301.8,301.87,301.64,301.73,85077.0,276.0205,276.0845,275.8742,275.9565,85077.0
2019-10-22 09:30:00,302.3,302.45,302.21,302.4,78092.0,276.4778,276.615,276.3955,276.5692,78092.0
2019-10-22 09:35:00,302.36,302.39,302.0,302.09,26732.0,276.5327,276.5601,276.2034,276.2857,26732.0
2019-10-22 09:40:00,302.06,302.38,302.04,302.35,32003.0,276.2583,276.5509,276.24,276.5235,32003.0
2019-10-22 09:45:00,302.38,302.46,302.12,302.18,35516.0,276.5509,276.6241,276.3132,276.368,35516.0
2019-10-22 09:50:00,302.17,302.24,302.09,302.2,18654.0,276.3589,276.4229,276.2857,276.3863,18654.0
2019-10-22 09:55:00,302.22,302.37,302.22,302.33,15058.0,276.4046,276.5418,276.4046,276.5052,15058.0
2019-10-22 10:00:00,302.35,302.5,302.2,302.27,28769.0,276.5235,276.6607,276.3863,276.4503,28769.0
2019-10-22 10:05:00,302.28,302.42,302.19,302.29,23528.0,276.4595,276.5875,276.3772,276.4686,23528.0
2019-10-22 10:10:00,302.27,302.29,302.08,302.09,35296.0,276.4503,276.4686,276.2766,276.2857,35296.0
2019-10-22 10:15:00,302.11,302.14,301.95,302.1,27716.0,276.304,276.3315,276.1577,276.2949,27716.0
2019-10-22 10:20:00,302.1,302.17,302.05,302.16,23227.0,276.2949,276.3589,276.2491,276.3497,23227.0
2019-10-22 10:25:00,302.19,302.3,302.1,302.2,22851.0,276.3772,276.4778,276.2949,276.3863,22851.0
2019-10-22 10:30:00,302.22,302.45,302.13,302.16,65276.0,276.4046,276.615,276.3223,276.3497,65276.0
2019-10-22 10:35:00,302.17,302.33,302.1,302.31,24814.0,276.3589,276.5052,276.2949,276.4869,24814.0
2019-10-22 10:40:00,302.34,302.43,302.3,302.36,28528.0,276.5144,276.5967,276.4778,276.5327,28528.0
2019-10-22 10:45:00,302.35,302.45,302.28,302.37,34375.0,276.5235,276.615,276.4595,276.5418,34375.0
2019-10-22 10:50:00,302.38,302.48,302.37,302.44,20727.0,276.5509,276.6424,276.5418,276.6058,20727.0
2019-10-22 10:55:00,302.45,302.54,302.32,302.34,19236.0,276.615,276.6973,276.4961,276.5144,19236.0
2019-10-22 11:00:00,302.31,302.38,302.25,302.33,21836.0,276.4869,276.5509,276.4321,276.5052,21836.0
2019-10-22 11:05:00,302.34,302.55,302.32,302.4,24509.0,276.5144,276.7064,276.4961,276.5692,24509.0
2019-10-22 11:10:00,302.4,302.43,302.17,302.22,25030.0,276.5692,276.5967,276.3589,276.4046,25030.0
2019-10-22 11:15:00,302.23,302.29,302.17,302.25,33853.0,276.4138,276.4686,276.3589,276.4321,33853.0
2019-10-22 11:20:00,302.25,302.27,302.16,302.2,28881.0,276.4321,276.4503,276.3497,276.3863,28881.0
2019-10-22 11:25:00,302.2,302.21,302.11,302.11,23428.0,276.3863,276.3955,276.304,276.304,23428.0
2019-10-22 11:30:00,302.1,302.19,302.0,302.18,23045.0,276.2949,276.3772,276.2034,276.368,23045.0
2019-10-22 11:35:00,302.18,302.32,302.18,302.26,33379.0,276.368,276.4961,276.368,276.4412,33379.0
2019-10-22 11:40:00,302.26,302.38,302.23,302.35,28658.0,276.4412,276.5509,276.4138,276.5235,28658.0
2019-10-22 11:45:00,302.34,302.36,302.17,302.19,15697.0,276.5144,276.5327,276.3589,276.3772,15697.0
2019-10-22 11:50:00,302.19,302.24,302.13,302.13,20764.0,276.3772,276.4229,276.3223,276.3223,20764.0
2019-10-22 11:55:00,302.12,302.12,301.85,301.96,29677.0,276.3132,276.3132,276.0662,276.1668,29677.0
2019-10-22 12:00:00,301.96,302.03,301.91,302.0,17989.0,276.1668,276.2308,276.1211,276.2034,17989.0
2019-10-22 12:05:00,302.0,302.18,302.0,302.18,21926.0,276.2034,276.368,276.2034,276.368,21926.0
2019-10-22 12:10:00,302.17,302.27,302.16,302.27,19415.0,276.3589,276.4503,276.3497,276.4503,19415.0
2019-10-22 12:15:00,302.3,302.35,302.22,302.34,18613.0,276.4778,276.5235,276.4046,276.5144,18613.0
2019-10-22 12:20:00,302.35,302.35,302.24,302.29,23723.0,276.5235,276.5235,276.4229,276.4686,23723.0
2019-10-22 12:25:00,302.3,302.48,302.27,302.45,23877.0,276.4778,276.6424,276.4503,276.615,23877.0
2019-10-22 12:30:00,302.46,302.57,302.45,302.48,29392.0,276.6241,276.7247,276.615,276.6424,29392.0
2019-10-22 12:35:00,302.45,302.45,302.37,302.39,17938.0,276.615,276.615,276.5418,276.5601,17938.0
2019-10-22 12:40:00,302.39,302.51,302.38,302.46,15862.0,276.5601,276.6698,276.5509,276.6241,15862.0
2019-10-22 12:45:00,302.46,302.53,302.44,302.48,19794.0,276.6241,276.6881,276.6058,276.6424,19794.0
2019-10-22 12:50:00,302.45,302.46,302.39,302.4,23389.0,276.615,276.6241,276.5601,276.5692,23389.0
2019-10-22 12:55:00,302.41,302.45,302.36,302.43,26625.0,276.5784,276.615,276.5327,276.5967,26625.0
2019-10-22 13:00:00,302.43,302.46,302.27,302.33,19025.0,276.5967,276.6241,276.4503,276.5052,19025.0
2019-10-22 13:05:00,302.33,302.34,302.24,302.3,30765.0,276.5052,276.5144,276.4229,276.4778,30765.0
2019-10-22 13:10:00,302.31,302.37,302.22,302.33,44381.0,276.4869,276.5418,276.4046,276.5052,44381.0
2019-10-22 13:15:00,302.34,302.34,302.24,302.24,17067.0,276.5144,276.5144,276.4229,276.4229,17067.0
2019-10-22 13:20:00,302.25,302.33,302.24,302.29,26384.0,276.4321,276.5052,276.4229,276.4686,26384.0
2019-10-22 13:25:00,302.26,302.34,302.26,302.3,29396.0,276.4412,276.5144,276.4412,276.4778,29396.0
2019-10-22 13:30:00,302.29,302.32,302.22,302.29,24898.0,276.4686,276.4961,276.4046,276.4686,24898.0
2019-10-22 13:35:00,302.27,302.4,302.23,302.39,26185.0,276.4503,276.5692,276.4138,276.5601,26185.0
2019-10-22 13:40:00,302.42,302.45,302.34,302.34,36708.0,276.5875,276.615,276.5144,276.5144,36708.0
2019-10-22 13:45:00,302.34,302.36,302.21,302.22,91007.0,276.5144,276.5327,276.3955,276.4046,91007.0
2019-10-22 13:50:00,302.23,302.23,302.07,302.15,42186.0,276.4138,276.4138,276.2674,276.3406,42186.0
2019-10-22 13:55:00,302.14,302.19,302.02,302.19,30371.0,276.3315,276.3772,276.2217,276.3772,30371.0
2019-10-22 14:00:00,302.16,302.24,302.11,302.21,34655.0,276.3497,276.4229,276.304,276.3955,34655.0
2019-10-22 14:05:00,302.22,302.32,302.21,302.32,30080.0,276.4046,276.4961,276.3955,276.4961,30080.0
2019-10-22 14:10:00,302.32,302.4,302.29,302.35,34658.0,276.4961,276.5692,276.4686,276.5235,34658.0
2019-10-22 14:15:00,302.35,302.4,302.33,302.38,33789.0,276.5235,276.5692,276.5052,276.5509,33789.0
2019-10-22 14:20:00,302.41,302.43,302.11,302.15,41908.0,276.5784,276.5967,276.304,276.3406,41908.0
2019-10-22 14:25:00,302.16,302.28,302.0,302.13,33422.0,276.3497,276.4595,276.2034,276.3223,33422.0
2019-10-22 14:30:00,302.21,302.26,301.57,301.76,79982.0,276.3955,276.4412,275.8101,275.9839,79982.0
2019-10-22 14:35:00,301.74,301.94,301.66,301.84,74703.0,275.9656,276.1485,275.8925,276.0571,74703.0
2019-10-22 14:40:00,301.82,301.82,301.62,301.74,38368.0,276.0388,276.0388,275.8559,275.9656,38368.0
2019-10-22 14:45:00,301.74,301.74,301.41,301.54,32502.0,275.9656,275.9656,275.6638,275.7827,32502.0
2019-10-22 14:50:00,301.5,301.51,301.14,301.36,51954.0,275.7461,275.7553,275.4169,275.6181,51954.0
2019-10-22 14:55:00,301.36,301.54,301.19,301.32,33691.0,275.6181,275.7827,275.4626,275.5815,33691.0
2019-10-22 15:00:00,301.37,301.43,300.95,301.03,42676.0,275.6272,275.6821,275.2431,275.3163,42676.0
2019-10-22 15:05:00,300.93,301.29,300.93,301.21,26926.0,275.2248,275.5541,275.2248,275.4809,26926.0
2019-10-22 15:10:00,301.2,301.26,301.06,301.21,37143.0,275.4717,275.5266,275.3437,275.4809,37143.0
2019-10-22 15:15:00,301.2,301.36,301.07,301.27,33749.0,275.4717,275.6181,275.3528,275.5358,33749.0
2019-10-22 15:20:00,301.23,301.43,301.11,301.33,29483.0,275.4992,275.6821,275.3894,275.5906,29483.0
2019-10-22 15:25:00,301.33,301.54,301.32,301.5,47825.0,275.5906,275.7827,275.5815,275.7461,47825.0
2019-10-22 15:30:00,301.49,301.63,301.43,301.5,34698.0,275.737,275.865,275.6821,275.7461,34698.0
2019-10-22 15:35:00,301.47,301.56,301.36,301.38,50033.0,275.7187,275.801,275.6181,275.6364,50033.0
2019-10-22 15:40:00,301.36,301.4,301.09,301.09,34191.0,275.6181,275.6547,275.3711,275.3711,34191.0
2019-10-22 15:45:00,301.1,301.13,300.72,300.87,38800.0,275.3803,275.4077,275.0327,275.1699,38800.0
2019-10-22 15:50:00,300.88,300.98,300.7,300.83,71148.0,275.1791,275.2705,275.0145,275.1333,71148.0
2019-10-22 15:55:00,300.76,300.93,300.57,300.7,78509.0,275.0693,275.2248,274.8956,275.0145,78509.0
2019-10-23 09:30:00,300.39,300.64,300.38,300.55,39498.0,274.7309,274.9596,274.7218,274.8773,39498.0
2019-10-23 09:35:00,300.4,300.82,300.19,300.76,46318.0,274.7401,275.1242,274.548,275.0693,46318.0
2019-10-23 09:40:00,300.73,300.87,300.69,300.86,46339.0,275.0419,275.1699,275.0053,275.1608,46339.0
2019-10-23 09:45:00,300.86,301.05,300.84,300.95,13795.0,275.1608,275.3346,275.1425,275.2431,13795.0
2019-10-23 09:50:00,300.82,300.92,300.8,300.8,4865.0,275.1242,275.2157,275.1059,275.1059,4865.0
2019-10-23 09:55:00,300.83,300.95,300.73,300.95,22518.0,275.1333,275.2431,275.0419,275.2431,22518.0
2019-10-23 10:00:00,300.97,301.0,300.83,300.91,10152.0,275.2614,275.2888,275.1333,275.2065,10152.0
2019-10-23 10:05:00,300.95,301.05,300.7,300.72,12385.0,275.2431,275.3346,275.0145,275.0327,12385.0
2019-10-23 10:10:00,300.74,300.84,300.74,300.75,17166.0,275.051,275.1425,275.051,275.0602,17166.0
2019-10-23 10:15:00,300.78,300.8,300.61,300.71,11997.0,275.0876,275.1059,274.9321,275.0236,11997.0
2019-10-23 10:20:00,300.71,300.77,300.63,300.66,6545.0,275.0236,275.0785,274.9504,274.9779,6545.0
2019-10-23 10:25:00,300.64,300.74,300.55,300.73,10148.0,274.9596,275.051,274.8773,275.0419,10148.0
2019-10-23 10:30:00,300.79,300.93,300.55,300.58,28457.0,275.0968,275.2248,274.8773,274.9047,28457.0
2019-10-23 10:35:00,300.57,300.66,300.45,300.55,15397.0,274.8956,274.9779,274.7858,274.8773,15397.0
2019-10-23 10:40:00,300.56,300.75,300.48,300.74,5031.0,274.8864,275.0602,274.8132,275.051,5031.0
2019-10-23 10:45:00,300.74,300.94,300.74,300.92,15389.0,275.051,275.234,275.051,275.2157,15389.0
2019-10-23 10:50:00,300.92,301.19,300.86,301.18,26869.0,275.2157,275.4626,275.1608,275.4535,26869.0
2019-10-23 10:55:00,301.17,301.23,301.07,301.11,28230.0,275.4443,275.4992,275.3528,275.3894,28230.0
2019-10-23 11:00:00,301.09,301.22,301.09,301.14,7508.0,275.3711,275.49,275.3711,275.4169,7508.0
2019-10-23 11:05:00,301.15,301.22,301.13,301.13,31139.0,275.426,275.49,275.4077,275.4077,31139.0
2019-10-23 11:10:00,301.14,301.21,301.07,301.17,19049.0,275.4169,275.4809,275.3528,275.4443,19049.0
2019-10-23 11:15:00,301.19,301.43,301.19,301.31,15394.0,275.4626,275.6821,275.4626,275.5723,15394.0
2019-10-23 11:20:00,301.3,301.39,301.25,301.25,6368.0,275.5632,275.6455,275.5175,275.5175,6368.0
2019-10-23 11:25:00,301.25,301.32,301.22,301.31,8046.0,275.5175,275.5815,275.49,275.5723,8046.0
2019-10-23 11:30:00,301.34,301.35,301.17,301.18,9358.0,275.5998,275.6089,275.4443,275.4535,9358.0
2019-10-23 11:35:00,301.22,301.28,301.19,301.27,7994.0,275.49,275.5449,275.4626,275.5358,7994.0
2019-10-23 11:40:00,301.3,301.37,301.26,301.34,13126.0,275.5632,275.6272,275.5266,275.5998,13126.0
2019-10-23 11:45:00,301.34,301.42,301.32,301.35,9175.0,275.5998,275.673,275.5815,275.6089,9175.0
2019-10-23 11:50:00,301.33,301.34,301.16,301.19,10514.0,275.5906,275.5998,275.4352,275.4626,10514.0
2019-10-23 11:55:00,301.22,301.25,301.09,301.09,7991.0,275.49,275.5175,275.3711,275.3711,7991.0
2019-10-23 12:00:00,301.15,301.17,301.08,301.13,8385.0,275.426,275.4443,275.362,275.4077,8385.0
2019-10-23 12:05:00,301.09,301.09,300.96,300.97,5468.0,275.3711,275.3711,275.2522,275.2614,5468.0
2019-10-23 12:10:00,300.95,301.05,300.94,301.03,6296.0,275.2431,275.3346,275.234,275.3163,6296.0
2019-10-23 12:15:00,301.06,301.13,301.04,301.11,4779.0,275.3437,275.4077,275.3254,275.3894,4779.0
2019-10-23 12:20:00,301.09,301.1,300.97,301.0,3339.0,275.3711,275.3803,275.2614,275.2888,3339.0
2019-10-23 12:25:00,301.02,301.02,300.9,301.0,6314.0,275.3071,275.3071,275.1974,275.2888,6314.0
2019-10-23 12:30:00,301.01,301.1,301.0,301.04,6744.0,275.298,275.3803,275.2888,275.3254,6744.0
2019-10-23 12:35:00,301.05,301.21,301.04,301.21,5634.0,275.3346,275.4809,275.3254,275.4809,5634.0
2019-10-23 12:40:00,301.21,301.27,301.11,301.12,4631.0,275.4809,275.5358,275.3894,275.3986,4631.0
2019-10-23 12:45:00,301.17,301.19,301.1,301.1,4130.0,275.4443,275.4626,275.3803,275.3803,4130.0
2019-10-23 12:50:00,301.11,301.17,301.06,301.14,15365.0,275.3894,275.4443,275.3437,275.4169,15365.0
2019-10-23 12:55:00,301.1,301.11,301.0,301.0,5917.0,275.3803,275.3894,275.2888,275.2888,5917.0
2019-10-23 13:00:00,301.01,301.12,301.01,301.12,4702.0,275.298,275.3986,275.298,275.3986,4702.0
2019-10-23 13:05:00,301.11,301.17,301.03,301.04,3340.0,275.3894,275.4443,275.3163,275.3254,3340.0
2019-10-23 13:10:00,301.02,301.03,300.82,300.82,13150.0,275.3071,275.3163,275.1242,275.1242,13150.0
2019-10-23 13:15:00,300.85,300.93,300.82,300.89,4542.0,275.1516,275.2248,275.1242,275.1882,4542.0
2019-10-23 13:20:00,300.88,300.91,300.83,300.9,34967.0,275.1791,275.2065,275.1333,275.1974,34967.0
2019-10-23 13:25:00,300.88,300.99,300.85,300.97,24968.0,275.1791,275.2797,275.1516,275.2614,24968.0
2019-10-23 13:30:00,300.98,301.02,300.9,301.0,24056.0,275.2705,275.3071,275.1974,275.2888,24056.0
2019-10-23 13:35:00,300.98,301.05,300.97,301.05,26003.0,275.2705,275.3346,275.2614,275.3346,26003.0
2019-10-23 13:40:00,301.03,301.08,301.02,301.05,15763.0,275.3163,275.362,275.3071,275.3346,15763.0
2019-10-23 13:45:00,301.05,301.07,301.01,301.06,36049.0,275.3346,275.3528,275.298,275.3437,36049.0
2019-10-23 13:50:00,301.06,301.11,301.0,301.01,17571.0,275.3437,275.3894,275.2888,275.298,17571.0
2019-10-23 13:55:00,301.02,301.03,300.97,300.99,30355.0,275.3071,275.3163,275.2614,275.2797,30355.0
2019-10-23 14:00:00,300.93,300.96,300.81,300.83,39782.0,275.2248,275.2522,275.1151,275.1333,39782.0
2019-10-23 14:05:00,300.83,300.88,300.76,300.85,14392.0,275.1333,275.1791,275.0693,275.1516,14392.0
2019-10-23 14:10:00,300.86,300.9,300.76,300.78,53106.0,275.1608,275.1974,275.0693,275.0876,53106.0
2019-10-23 14:15:00,300.79,300.8,300.57,300.65,19920.0,275.0968,275.1059,274.8956,274.9687,19920.0
2019-10-23 14:20:00,300.63,300.72,300.57,300.7,26323.0,274.9504,275.0327,274.8956,275.0145,26323.0
2019-10-23 14:25:00,300.68,300.69,300.56,300.59,15404.0,274.9962,275.0053,274.8864,274.9138,15404.0
2019-10-23 14:30:00,300.61,300.66,300.57,300.65,11603.0,274.9321,274.9779,274.8956,274.9687,11603.0
2019-10-23 14:35:00,300.7,300.74,300.47,300.51,40382.0,275.0145,275.051,274.8041,274.8407,40382.0
2019-10-23 14:40:00,300.52,300.63,300.52,300.63,8293.0,274.8498,274.9504,274.8498,274.9504,8293.0
2019-10-23 14:45:00,300.63,300.74,300.63,300.72,20157.0,274.9504,275.051,274.9504,275.0327,20157.0
2019-10-23 14:50:00,300.72,300.72,300.58,300.68,10921.0,275.0327,275.0327,274.9047,274.9962,10921.0
2019-10-23 14:55:00,300.69,300.75,300.68,300.74,14769.0,275.0053,275.0602,274.9962,275.051,14769.0
2019-10-23 15:00:00,300.74,300.8,300.68,300.76,18305.0,275.051,275.1059,274.9962,275.0693,18305.0
2019-10-23 15:05:00,300.79,300.85,300.73,300.82,28690.0,275.0968,275.1516,275.0419,275.1242,28690.0
2019-10-23 15:10:00,300.84,300.87,300.64,300.65,27608.0,275.1425,275.1699,274.9596,274.9687,27608.0
2019-10-23 15:15:00,300.64,300.75,300.62,300.73,13702.0,274.9596,275.0602,274.9413,275.0419,13702.0
2019-10-23 15:20:00,300.73,300.88,300.72,300.84,14896.0,275.0419,275.1791,275.0327,275.1425,14896.0
2019-10-23 15:25:00,300.84,301.02,300.83,301.02,15102.0,275.1425,275.3071,275.1333,275.3071,15102.0
2019-10-23 15:30:00,301.02,301.18,300.99,301.11,19158.0,275.3071,275.4535,275.2797,275.3894,19158.0
2019-10-23 15:35:00,301.09,301.28,301.06,301.09,13372.0,275.3711,275.5449,275.3437,275.3711,13372.0
2019-10-23 15:40:00,301.11,301.2,301.1,301.19,22134.0,275.3894,275.4717,275.3803,275.4626,22134.0
2019-10-23 15:45:00,301.19,301.32,301.19,301.32,19551.0,275.4626,275.5815,275.4626,275.5815,19551.0
2019-10-23 15:50:00,301.33,301.42,301.22,301.24,58663.0,275.5906,275.673,275.49,275.5083,58663.0
2019-10-23 15:55:00,301.24,301.63,301.24,301.54,73908.0,275.5083,275.865,275.5083,275.7827,73908.0
2019-10-24 09:30:00,302.57,302.75,302.34,302.43,58576.0,276.7247,276.8893,276.5144,276.5967,58576.0
2019-10-24 09:35:00,302.34,302.43,302.15,302.21,63606.0,276.5144,276.5967,276.3406,276.3955,63606.0
2019-10-24 09:40:00,302.15,302.2,302.07,302.19,14599.0,276.3406,276.3863,276.2674,276.3772,14599.0
2019-10-24 09:45:00,302.21,302.29,301.88,302.05,19351.0,276.3955,276.4686,276.0937,276.2491,19351.0
2019-10-24 09:50:00,302.04,302.04,301.69,301.74,42276.0,276.24,276.24,275.9199,275.9656,42276.0
2019-10-24 09:55:00,301.7,301.73,301.52,301.6,10479.0,275.929,275.9565,275.7644,275.8376,10479.0
2019-10-24 10:00:00,301.58,301.71,301.23,301.34,28620.0,275.8193,275.9382,275.4992,275.5998,28620.0
2019-10-24 10:05:00,301.3,301.47,301.26,301.47,11617.0,275.5632,275.7187,275.5266,275.7187,11617.0
2019-10-24 10:10:00,301.5,301.54,301.29,301.34,17328.0,275.7461,275.7827,275.5541,275.5998,17328.0
2019-10-24 10:15:00,301.33,301.43,301.31,301.35,5469.0,275.5906,275.6821,275.5723,275.6089,5469.0
2019-10-24 10:20:00,301.36,301.56,301.36,301.54,18898.0,275.6181,275.801,275.6181,275.7827,18898.0
2019-10-24 10:25:00,301.5,301.52,301.44,301.47,6721.0,275.7461,275.7644,275.6912,275.7187,6721.0
2019-10-24 10:30:00,301.45,301.45,301.15,301.3,17865.0,275.7004,275.7004,275.426,275.5632,17865.0
2019-10-24 10:35:00,301.33,301.54,301.33,301.54,7982.0,275.5906,275.7827,275.5906,275.7827,7982.0
2019-10-24 10:40:00,301.54,301.66,301.54,301.64,6534.0,275.7827,275.8925,275.7827,275.8742,6534.0
2019-10-24 10:45:00,301.66,301.66,301.57,301.63,6974.0,275.8925,275.8925,275.8101,275.865,6974.0
2019-10-24 10:50:00,301.64,301.65,301.52,301.6,5399.0,275.8742,275.8833,275.7644,275.8376,5399.0
2019-10-24 10:55:00,301.58,301.64,301.41,301.58,17654.0,275.8193,275.8742,275.6638,275.8193,17654.0
2019-10-24 11:00:00,301.66,301.76,301.63,301.76,4627.0,275.8925,275.9839,275.865,275.9839,4627.0
2019-10-24 11:05:00,301.76,301.9,301.74,301.88,7548.0,275.9839,276.112,275.9656,276.0937,7548.0
2019-10-24 11:10:00,301.9,301.98,301.83,301.83,8964.0,276.112,276.1851,276.0479,276.0479,8964.0
2019-10-24 11:15:00,301.89,301.93,301.81,301.84,4671.0,276.1028,276.1394,276.0296,276.0571,4671.0
2019-10-24 11:20:00,301.84,301.99,301.84,301.94,7105.0,276.0571,276.1943,276.0571,276.1485,7105.0
2019-10-24 11:25:00,301.92,302.19,301.92,302.18,31454.0,276.1302,276.3772,276.1302,276.368,31454.0
2019-10-24 11:30:00,302.18,302.39,302.18,302.36,14815.0,276.368,276.5601,276.368,276.5327,14815.0
2019-10-24 11:35:00,302.38,302.42,302.12,302.13,23523.0,276.5509,276.5875,276.3132,276.3223,23523.0
2019-10-24 11:40:00,302.13,302.19,302.09,302.19,11420.0,276.3223,276.3772,276.2857,276.3772,11420.0
2019-10-24 11:45:00,302.19,302.19,302.12,302.12,8004.0,276.3772,276.3772,276.3132,276.3132,8004.0
2019-10-24 11:50:00,302.1,302.14,301.78,302.1,57272.0,276.2949,276.3315,276.0022,276.2949,57272.0
2019-10-24 11:55:00,302.13,302.3,302.08,302.27,5691.0,276.3223,276.4778,276.2766,276.4503,5691.0
2019-10-24 12:00:00,302.29,302.4,302.26,302.26,4539.0,276.4686,276.5692,276.4412,276.4412,4539.0
2019-10-24 12:05:00,302.2,302.2,301.84,301.92,5938.0,276.3863,276.3863,276.0571,276.1302,5938.0
2019-10-24 12:10:00,301.92,301.95,301.64,301.64,28225.0,276.1302,276.1577,275.8742,275.8742,28225.0
2019-10-24 12:15:00,301.56,301.57,301.24,301.47,19167.0,275.801,275.8101,275.5083,275.7187,19167.0
2019-10-24 12:20:00,301.47,301.51,301.33,301.41,5469.0,275.7187,275.7553,275.5906,275.6638,5469.0
2019-10-24 12:25:00,301.46,301.69,301.46,301.68,6981.0,275.7095,275.9199,275.7095,275.9107,6981.0
2019-10-24 12:30:00,301.68,301.79,301.64,301.78,5148.0,275.9107,276.0113,275.8742,276.0022,5148.0
2019-10-24 12:35:00,301.84,301.91,301.79,301.9,8006.0,276.0571,276.1211,276.0113,276.112,8006.0
2019-10-24 12:40:00,301.89,301.89,301.79,301.82,2055.0,276.1028,276.1028,276.0113,276.0388,2055.0
2019-10-24 12:45:00,301.82,301.98,301.81,301.95,1818.0,276.0388,276.1851,276.0296,276.1577,1818.0
2019-10-24 12:50:00,301.92,301.95,301.85,301.9,9913.0,276.1302,276.1577,276.0662,276.112,9913.0
2019-10-24 12:55:00,301.94,302.01,301.75,301.81,24210.0,276.1485,276.2126,275.9748,276.0296,24210.0
2019-10-24 13:00:00,301.8,301.84,301.68,301.69,59420.0,276.0205,276.0571,275.9107,275.9199,59420.0
2019-10-24 13:05:00,301.72,301.78,301.53,301.57,9800.0,275.9473,276.0022,275.7736,275.8101,9800.0
2019-10-24 13:10:00,301.54,301.68,301.52,301.64,2228.0,275.7827,275.9107,275.7644,275.8742,2228.0
2019-10-24 13:15:00,301.64,301.64,301.55,301.56,2829.0,275.8742,275.8742,275.7918,275.801,2829.0
2019-10-24 13:20:00,301.56,301.69,301.53,301.65,9672.0,275.801,275.9199,275.7736,275.8833,9672.0
2019-10-24 13:25:00,301.61,301.74,301.59,301.7,6530.0,275.8467,275.9656,275.8284,275.929,6530.0
2019-10-24 13:30:00,301.69,301.72,301.46,301.51,20793.0,275.9199,275.9473,275.7095,275.7553,20793.0
2019-10-24 13:35:00,301.53,301.61,301.51,301.55,4144.0,275.7736,275.8467,275.7553,275.7918,4144.0
2019-10-24 13:40:00,301.53,301.55,301.44,301.46,2855.0,275.7736,275.7918,275.6912,275.7095,2855.0
2019-10-24 13:45:00,301.46,301.5,301.39,301.47,5857.0,275.7095,275.7461,275.6455,275.7187,5857.0
2019-10-24 13:50:00,301.44,301.48,301.29,301.33,6470.0,275.6912,275.7278,275.5541,275.5906,6470.0
2019-10-24 13:55:00,301.36,301.43,301.36,301.42,1401.0,275.6181,275.6821,275.6181,275.673,1401.0
2019-10-24 14:00:00,301.45,301.59,301.38,301.54,8691.0,275.7004,275.8284,275.6364,275.7827,8691.0
2019-10-24 14:05:00,301.53,301.63,301.52,301.6,7095.0,275.7736,275.865,275.7644,275.8376,7095.0
2019-10-24 14:10:00,301.63,301.63,301.58,301.61,3854.0,275.865,275.865,275.8193,275.8467,3854.0
2019-10-24 14:15:00,301.61,301.63,301.51,301.63,3666.0,275.8467,275.865,275.7553,275.865,3666.0
2019-10-24 14:20:00,301.6,301.7,301.57,301.7,6787.0,275.8376,275.929,275.8101,275.929,6787.0
2019-10-24 14:25:00,301.68,301.7,301.62,301.68,7762.0,275.9107,275.929,275.8559,275.9107,7762.0
2019-10-24 14:30:00,301.67,301.9,301.66,301.88,23976.0,275.9016,276.112,275.8925,276.0937,23976.0
2019-10-24 14:35:00,301.86,301.9,301.84,301.88,27487.0,276.0754,276.112,276.0571,276.0937,27487.0
2019-10-24 14:40:00,301.88,301.89,301.83,301.87,37354.0,276.0937,276.1028,276.0479,276.0845,37354.0
2019-10-24 14:45:00,301.85,301.87,301.76,301.78,5289.0,276.0662,276.0845,275.9839,276.0022,5289.0
2019-10-24 14:50:00,301.77,301.82,301.76,301.82,5197.0,275.9931,276.0388,275.9839,276.0388,5197.0
2019-10-24 14:55:00,301.84,301.87,301.8,301.81,4314.0,276.0571,276.0845,276.0205,276.0296,4314.0
2019-10-24 15:00:00,301.85,302.0,301.81,301.98,7985.0,276.0662,276.2034,276.0296,276.1851,7985.0
2019-10-24 15:05:00,301.95,302.0,301.92,301.93,6060.0,276.1577,276.2034,276.1302,276.1394,6060.0
2019-10-24 15:10:00,301.92,301.98,301.87,301.95,6342.0,276.1302,276.1851,276.0845,276.1577,6342.0
2019-10-24 15:15:00,301.94,302.01,301.91,302.0,7886.0,276.1485,276.2126,276.1211,276.2034,7886.0
2019-10-24 15:20:00,302.0,302.09,301.97,302.06,15780.0,276.2034,276.2857,276.176,276.2583,15780.0
2019-10-24 15:25:00,302.05,302.14,302.04,302.06,11914.0,276.2491,276.3315,276.24,276.2583,11914.0
2019-10-24 15:30:00,302.05,302.06,301.96,302.02,11749.0,276.2491,276.2583,276.1668,276.2217,11749.0
2019-10-24 15:35:00,302.01,302.14,301.99,302.1,16503.0,276.2126,276.3315,276.1943,276.2949,16503.0
2019-10-24 15:40:00,302.12,302.13,301.98,301.99,12178.0,276.3132,276.3223,276.1851,276.1943,12178.0
2019-10-24 15:45:00,301.99,302.14,301.94,302.13,23962.0,276.1943,276.3315,276.1485,276.3223,23962.0
2019-10-24 15:50:00,302.16,302.25,302.08,302.22,50019.0,276.3497,276.4321,276.2766,276.4046,50019.0
2019-10-24 15:55:00,302.26,302.33,302.01,302.09,360908.0,276.4412,276.5052,276.2126,276.2857,360908.0
2019-10-25 09:30:00,301.45,301.79,301.42,301.78,82765.0,275.7004,276.0113,275.673,276.0022,82765.0
2019-10-25 09:35:00,301.77,301.96,301.77,301.96,14289.0,275.9931,276.1668,275.9931,276.1668,14289.0
2019-10-25 09:40:00,301.99,302.01,301.85,301.88,20118.0,276.1943,276.2126,276.0662,276.0937,20118.0
2019-10-25 09:45:00,301.91,301.97,301.85,301.97,10961.0,276.1211,276.176,276.0662,276.176,10961.0
2019-10-25 09:50:00,301.94,302.14,301.94,302.08,28747.0,276.1485,276.3315,276.1485,276.2766,28747.0
2019-10-25 09:55:00,302.09,302.14,302.04,302.06,6637.0,276.2857,276.3315,276.24,276.2583,6637.0
2019-10-25 10:00:00,302.07,302.16,302.0,302.01,12457.0,276.2674,276.3497,276.2034,276.2126,12457.0
2019-10-25 10:05:00,302.02,302.2,301.99,302.17,8282.0,276.2217,276.3863,276.1943,276.3589,8282.0
2019-10-25 10:10:00,302.21,302.4,302.19,302.36,29182.0,276.3955,276.5692,276.3772,276.5327,29182.0
2019-10-25 10:15:00,302.36,302.48,302.3,302.42,14853.0,276.5327,276.6424,276.4778,276.5875,14853.0
2019-10-25 10:20:00,302.41,302.69,302.4,302.68,6929.0,276.5784,276.8345,276.5692,276.8253,6929.0
2019-10-25 10:25:00,302.7,302.7,302.57,302.59,9317.0,276.8436,276.8436,276.7247,276.743,9317.0
2019-10-25 10:30:00,302.64,302.69,302.51,302.51,11366.0,276.7887,276.8345,276.6698,276.6698,11366.0
2019-10-25 10:35:00,302.51,302.64,302.45,302.6,5602.0,276.6698,276.7887,276.615,276.7522,5602.0
2019-10-25 10:40:00,302.58,302.59,302.47,302.47,7549.0,276.7339,276.743,276.6333,276.6333,7549.0
2019-10-25 10:45:00,302.46,303.03,302.44,302.97,33460.0,276.6241,277.1454,276.6058,277.0906,33460.0
2019-10-25 10:50:00,303.02,303.08,302.87,303.06,6236.0,277.1363,277.1912,276.9991,277.1729,6236.0
2019-10-25 10:55:00,303.07,303.08,302.97,303.01,30304.0,277.182,277.1912,277.0906,277.1271,30304.0
2019-10-25 11:00:00,303.09,303.09,302.89,302.97,22464.0,277.2003,277.2003,277.0174,277.0906,22464.0
2019-10-25 11:05:00,302.99,303.17,302.95,303.04,40344.0,277.1088,277.2735,277.0723,277.1546,40344.0
2019-10-25 11:10:00,303.06,303.36,303.06,303.31,22863.0,277.1729,277.4472,277.1729,277.4015,22863.0
2019-10-25 11:15:00,303.34,303.51,303.29,303.46,13424.0,277.4289,277.5844,277.3832,277.5387,13424.0
2019-10-25 11:20:00,303.48,303.65,303.46,303.65,11777.0,277.557,277.7125,277.5387,277.7125,11777.0
2019-10-25 11:25:00,303.67,303.9,303.67,303.77,17243.0,277.7308,277.9411,277.7308,277.8222,17243.0
2019-10-25 11:30:00,303.79,303.81,303.57,303.73,16361.0,277.8405,277.8588,277.6393,277.7856,16361.0
2019-10-25 11:35:00,303.72,303.73,303.55,303.63,6060.0,277.7765,277.7856,277.621,277.6942,6060.0
2019-10-25 11:40:00,303.61,303.82,303.6,303.76,7315.0,277.6759,277.8679,277.6667,277.8131,7315.0
2019-10-25 11:45:00,303.78,303.84,303.68,303.73,82632.0,277.8314,277.8862,277.7399,277.7856,82632.0
2019-10-25 11:50:00,303.73,303.84,303.7,303.83,23675.0,277.7856,277.8862,277.7582,277.8771,23675.0
2019-10-25 11:55:00,303.84,303.85,303.67,303.69,30976.0,277.8862,277.8954,277.7308,277.7491,30976.0
2019-10-25 12:00:00,303.73,303.78,303.45,303.5,22515.0,277.7856,277.8314,277.5296,277.5753,22515.0
2019-10-25 12:05:00,303.48,303.48,303.26,303.38,69407.0,277.557,277.557,277.3558,277.4655,69407.0
2019-10-25 12:10:00,303.4,303.49,303.4,303.46,273077.0,277.4838,277.5661,277.4838,277.5387,273077.0
2019-10-25 12:15:00,303.48,303.49,303.37,303.46,11533.0,277.557,277.5661,277.4564,277.5387,11533.0
2019-10-25 12:20:00,303.48,303.54,303.48,303.54,5144.0,277.557,277.6119,277.557,277.6119,5144.0
2019-10-25 12:25:00,303.56,303.64,303.49,303.63,14018.0,277.6302,277.7033,277.5661,277.6942,14018.0
2019-10-25 12:30:00,303.63,303.66,303.55,303.55,6207.0,277.6942,277.7216,277.621,277.621,6207.0
2019-10-25 12:35:00,303.54,303.64,303.53,303.57,4951.0,277.6119,277.7033,277.6027,277.6393,4951.0
2019-10-25 12:40:00,303.54,303.56,303.43,303.54,10688.0,277.6119,277.6302,277.5113,277.6119,10688.0
2019-10-25 12:45:00,303.55,303.56,303.5,303.51,8356.0,277.621,277.6302,277.5753,277.5844,8356.0
2019-10-25 12:50:00,303.51,303.62,303.51,303.57,5993.0,277.5844,277.685,277.5844,277.6393,5993.0
2019-10-25 12:55:00,303.59,303.59,303.43,303.43,5563.0,277.6576,277.6576,277.5113,277.5113,5563.0
2019-10-25 13:00:00,303.49,303.56,303.44,303.48,3967.0,277.5661,277.6302,277.5204,277.557,3967.0
2019-10-25 13:05:00,303.47,303.55,303.4,303.51,10531.0,277.5478,277.621,277.4838,277.5844,10531.0
2019-10-25 13:10:00,303.51,303.59,303.51,303.56,5262.0,277.5844,277.6576,277.5844,277.6302,5262.0
2019-10-25 13:15:00,303.55,303.63,303.52,303.61,20351.0,277.621,277.6942,277.5936,277.6759,20351.0
2019-10-25 13:20:00,303.6,303.63,303.53,303.54,4636.0,277.6667,277.6942,277.6027,277.6119,4636.0
2019-10-25 13:25:00,303.51,303.58,303.48,303.56,15233.0,277.5844,277.6484,277.557,277.6302,15233.0
2019-10-25 13:30:00,303.55,303.55,303.34,303.36,32003.0,277.621,277.621,277.4289,277.4472,32003.0
2019-10-25 13:35:00,303.37,303.44,303.3,303.42,19392.0,277.4564,277.5204,277.3924,277.5021,19392.0
2019-10-25 13:40:00,303.38,303.48,303.33,303.46,23428.0,277.4655,277.557,277.4198,277.5387,23428.0
2019-10-25 13:45:00,303.45,303.48,303.37,303.44,30145.0,277.5296,277.557,277.4564,277.5204,30145.0
2019-10-25 13:50:00,303.43,303.5,303.41,303.5,42755.0,277.5113,277.5753,277.493,277.5753,42755.0
2019-10-25 13:55:00,303.52,303.54,303.41,303.41,17110.0,277.5936,277.6119,277.493,277.493,17110.0
2019-10-25 14:00:00,303.41,303.52,303.19,303.23,39967.0,277.493,277.5936,277.2918,277.3283,39967.0
2019-10-25 14:05:00,303.19,303.23,303.09,303.18,29110.0,277.2918,277.3283,277.2003,277.2826,29110.0
2019-10-25 14:10:00,303.14,303.32,303.13,303.3,31626.0,277.246,277.4107,277.2369,277.3924,31626.0
2019-10-25 14:15:00,303.29,303.31,303.24,303.25,44459.0,277.3832,277.4015,277.3375,277.3466,44459.0
2019-10-25 14:20:00,303.24,303.29,303.22,303.24,24902.0,277.3375,277.3832,277.3192,277.3375,24902.0
2019-10-25 14:25:00,303.25,303.28,303.21,303.25,5216.0,277.3466,277.3741,277.3101,277.3466,5216.0
2019-10-25 14:30:00,303.23,303.23,303.02,303.04,15922.0,277.3283,277.3283,277.1363,277.1546,15922.0
2019-10-25 14:35:00,303.0,303.07,302.95,303.06,9151.0,277.118,277.182,277.0723,277.1729,9151.0
2019-10-25 14:40:00,303.08,303.2,303.06,303.17,9157.0,277.1912,277.3009,277.1729,277.2735,9157.0
2019-10-25 14:45:00,303.19,303.24,303.17,303.24,6090.0,277.2918,277.3375,277.2735,277.3375,6090.0
2019-10-25 14:50:00,303.25,303.27,303.22,303.25,4789.0,277.3466,277.3649,277.3192,277.3466,4789.0
2019-10-25 14:55:00,303.28,303.43,303.27,303.36,16440.0,277.3741,277.5113,277.3649,277.4472,16440.0
2019-10-25 15:00:00,303.33,303.36,303.28,303.3,13764.0,277.4198,277.4472,277.3741,277.3924,13764.0
2019-10-25 15:05:00,303.33,303.34,303.2,303.2,5936.0,277.4198,277.4289,277.3009,277.3009,5936.0
2019-10-25 15:10:00,303.18,303.39,303.18,303.37,13149.0,277.2826,277.4747,277.2826,277.4564,13149.0
2019-10-25 15:15:00,303.38,303.4,303.32,303.35,6405.0,277.4655,277.4838,277.4107,277.4381,6405.0
2019-10-25 15:20:00,303.36,303.48,303.32,303.44,9407.0,277.4472,277.557,277.4107,277.5204,9407.0
2019-10-25 15:25:00,303.49,303.49,303.38,303.39,8005.0,277.5661,277.5661,277.4655,277.4747,8005.0
2019-10-25 15:30:00,303.41,303.52,303.34,303.51,17155.0,277.493,277.5936,277.4289,277.5844,17155.0
2019-10-25 15:35:00,303.5,303.54,303.45,303.47,82382.0,277.5753,277.6119,277.5296,277.5478,82382.0
2019-10-25 15:40:00,303.47,303.49,303.37,303.46,30652.0,277.5478,277.5661,277.4564,277.5387,30652.0
2019-10-25 15:45:00,303.46,303.47,303.27,303.28,15600.0,277.5387,277.5478,277.3649,277.3741,15600.0
2019-10-25 15:50:00,303.31,303.42,303.19,303.25,24822.0,277.4015,277.5021,277.2918,277.3466,24822.0
2019-10-25 15:55:00,303.27,303.52,303.24,303.34,104662.0,277.3649,277.5936,277.3375,277.4289,104662.0
2019-10-28 09:30:00,304.62,305.03,304.55,305.01,203059.0,278.5996,278.9746,278.5356,278.9563,203059.0
2019-10-28 09:35:00,305.03,305.3,305.01,305.21,712301.0,278.9746,279.2215,278.9563,279.1392,712301.0
2019-10-28 09:40:00,305.21,305.35,305.11,305.14,59326.0,279.1392,279.2673,279.0478,279.0752,59326.0
2019-10-28 09:45:00,305.17,305.36,305.14,305.29,22919.0,279.1026,279.2764,279.0752,279.2124,22919.0
2019-10-28 09:50:00,305.26,305.34,305.08,305.28,13872.0,279.1849,279.2581,279.0203,279.2032,13872.0
2019-10-28 09:55:00,305.3,305.32,305.14,305.17,13472.0,279.2215,279.2398,279.0752,279.1026,13472.0
2019-10-28 10:00:00,305.25,305.26,305.17,305.17,14128.0,279.1758,279.1849,279.1026,279.1026,14128.0
2019-10-28 10:05:00,305.18,305.25,305.12,305.19,46271.0,279.1118,279.1758,279.0569,279.1209,46271.0
2019-10-28 10:10:00,305.24,305.31,305.17,305.19,653335.0,279.1667,279.2307,279.1026,279.1209,653335.0
2019-10-28 10:15:00,305.21,305.32,305.16,305.27,14661.0,279.1392,279.2398,279.0935,279.1941,14661.0
2019-10-28 10:20:00,305.28,305.43,305.27,305.41,11058.0,279.2032,279.3404,279.1941,279.3221,11058.0
2019-10-28 10:25:00,305.4,305.41,305.33,305.33,9372.0,279.313,279.3221,279.249,279.249,9372.0
2019-10-28 10:30:00,305.31,305.56,305.28,305.45,14366.0,279.2307,279.4593,279.2032,279.3587,14366.0
2019-10-28 10:35:00,305.46,305.48,305.18,305.21,32491.0,279.3679,279.3862,279.1118,279.1392,32491.0
2019-10-28 10:40:00,305.18,305.38,305.11,305.32,13850.0,279.1118,279.2947,279.0478,279.2398,13850.0
2019-10-28 10:45:00,305.33,305.35,305.25,305.25,6203.0,279.249,279.2673,279.1758,279.1758,6203.0
2019-10-28 10:50:00,305.25,305.25,305.0,305.01,19966.0,279.1758,279.1758,278.9472,278.9563,19966.0
2019-10-28 10:55:00,305.01,305.16,305.0,305.05,12784.0,278.9563,279.0935,278.9472,278.9929,12784.0
2019-10-28 11:00:00,305.05,305.16,305.05,305.13,7824.0,278.9929,279.0935,278.9929,279.066,7824.0
2019-10-28 11:05:00,305.09,305.09,304.94,304.97,4104.0,279.0295,279.0295,278.8923,278.9197,4104.0
2019-10-28 11:10:00,304.97,305.1,304.95,304.99,6920.0,278.9197,279.0386,278.9014,278.938,6920.0
2019-10-28 11:15:00,304.97,304.99,304.88,304.94,15822.0,278.9197,278.938,278.8374,278.8923,15822.0
2019-10-28 11:20:00,304.91,304.97,304.85,304.93,9970.0,278.8648,278.9197,278.81,278.8831,9970.0
2019-10-28 11:25:00,304.93,305.0,304.88,304.99,10608.0,278.8831,278.9472,278.8374,278.938,10608.0
2019-10-28 11:30:00,305.0,305.07,304.77,304.89,13296.0,278.9472,279.0112,278.7368,278.8465,13296.0
2019-10-28 11:35:00,304.89,305.07,304.89,304.94,9044.0,278.8465,279.0112,278.8465,278.8923,9044.0
2019-10-28 11:40:00,304.95,305.08,304.91,305.08,25387.0,278.9014,279.0203,278.8648,279.0203,25387.0
2019-10-28 11:45:00,305.13,305.17,304.97,305.1,24916.0,279.066,279.1026,278.9197,279.0386,24916.0
2019-10-28 11:50:00,305.11,305.12,304.9,304.94,51180.0,279.0478,279.0569,278.8557,278.8923,51180.0
2019-10-28 11:55:00,304.97,305.0,304.87,305.0,12135.0,278.9197,278.9472,278.8283,278.9472,12135.0
2019-10-28 12:00:00,305.0,305.04,304.9,305.02,9699.0,278.9472,278.9837,278.8557,278.9654,9699.0
2019-10-28 12:05:00,305.01,305.04,304.96,304.98,15949.0,278.9563,278.9837,278.9106,278.9289,15949.0
2019-10-28 12:10:00,305.03,305.07,304.98,305.05,46999.0,278.9746,279.0112,278.9289,278.9929,46999.0
2019-10-28 12:15:00,305.07,305.13,305.02,305.13,13583.0,279.0112,279.066,278.9654,279.066,13583.0
2019-10-28 12:20:00,305.18,305.25,305.14,305.18,14397.0,279.1118,279.1758,279.0752,279.1118,14397.0
2019-10-28 12:25:00,305.19,305.24,305.09,305.15,21043.0,279.1209,279.1667,279.0295,279.0843,21043.0
2019-10-28 12:30:00,305.12,305.12,304.93,304.93,21805.0,279.0569,279.0569,278.8831,278.8831,21805.0
2019-10-28 12:35:00,304.91,305.07,304.91,305.05,5752.0,278.8648,279.0112,278.8648,278.9929,5752.0
2019-10-28 12:40:00,305.04,305.09,305.03,305.08,9125.0,278.9837,279.0295,278.9746,279.0203,9125.0
2019-10-28 12:45:00,305.08,305.14,305.07,305.09,15059.0,279.0203,279.0752,279.0112,279.0295,15059.0
2019-10-28 12:50:00,305.11,305.13,305.0,305.02,19200.0,279.0478,279.066,278.9472,278.9654,19200.0
2019-10-28 12:55:00,305.03,305.03,304.88,304.91,15096.0,278.9746,278.9746,278.8374,278.8648,15096.0
2019-10-28 13:00:00,304.92,304.99,304.9,304.97,28241.0,278.874,278.938,278.8557,278.9197,28241.0
2019-10-28 13:05:00,304.97,305.06,304.94,304.98,304332.0,278.9197,279.002,278.8923,278.9289,304332.0
2019-10-28 13:10:00,304.98,305.05,304.92,305.02,10299.0,278.9289,278.9929,278.874,278.9654,10299.0
2019-10-28 13:15:00,305.04,305.13,305.02,305.12,48240.0,278.9837,279.066,278.9654,279.0569,48240.0
2019-10-28 13:20:00,305.15,305.17,305.05,305.1,11702.0,279.0843,279.1026,278.9929,279.0386,11702.0
2019-10-28 13:25:00,305.08,305.14,305.06,305.12,9664.0,279.0203,279.0752,279.002,279.0569,9664.0
2019-10-28 13:30:00,305.11,305.12,305.04,305.08,18804.0,279.0478,279.0569,278.9837,279.0203,18804.0
2019-10-28 13:35:00,305.07,305.12,305.0,305.12,11107.0,279.0112,279.0569,278.9472,279.0569,11107.0
2019-10-28 13:40:00,305.14,305.18,305.1,305.14,14577.0,279.0752,279.1118,279.0386,279.0752,14577.0
2019-10-28 13:45:00,305.17,305.22,305.12,305.18,10774.0,279.1026,279.1484,279.0569,279.1118,10774.0
2019-10-28 13:50:00,305.19,305.23,305.16,305.22,9841.0,279.1209,279.1575,279.0935,279.1484,9841.0
2019-10-28 13:55:00,305.22,305.25,305.03,305.15,59785.0,279.1484,279.1758,278.9746,279.0843,59785.0
2019-10-28 14:00:00,305.15,305.26,305.14,305.18,24180.0,279.0843,279.1849,279.0752,279.1118,24180.0
2019-10-28 14:05:00,305.17,305.2,305.1,305.14,19350.0,279.1026,279.1301,279.0386,279.0752,19350.0
2019-10-28 14:10:00,305.13,305.19,305.1,305.14,12281.0,279.066,279.1209,279.0386,279.0752,12281.0
2019-10-28 14:15:00,305.14,305.25,305.14,305.2,13190.0,279.0752,279.1758,279.0752,279.1301,13190.0
2019-10-28 14:20:00,305.2,305.23,305.15,305.16,12955.0,279.1301,279.1575,279.0843,279.0935,12955.0
2019-10-28 14:25:00,305.19,305.19,305.13,305.16,14014.0,279.1209,279.1209,279.066,279.0935,14014.0
2019-10-28 14:30:00,305.16,305.2,305.13,305.18,41219.0,279.0935,279.1301,279.066,279.1118,41219.0
2019-10-28 14:35:00,305.2,305.29,305.17,305.26,42293.0,279.1301,279.2124,279.1026,279.1849,42293.0
2019-10-28 14:40:00,305.27,305.31,305.24,305.31,20841.0,279.1941,279.2307,279.1667,279.2307,20841.0
2019-10-28 14:45:00,305.3,305.3,305.19,305.22,20787.0,279.2215,279.2215,279.1209,279.1484,20787.0
2019-10-28 14:50:00,305.22,305.25,305.18,305.25,14578.0,279.1484,279.1758,279.1118,279.1758,14578.0
2019-10-28 14:55:00,305.26,305.32,305.2,305.21,21668.0,279.1849,279.2398,279.1301,279.1392,21668.0
2019-10-28 15:00:00,305.22,305.26,305.14,305.19,23158.0,279.1484,279.1849,279.0752,279.1209,23158.0
2019-10-28 15:05:00,305.2,305.25,305.17,305.23,33043.0,279.1301,279.1758,279.1026,279.1575,33043.0
2019-10-28 15:10:00,305.23,305.38,305.22,305.38,53786.0,279.1575,279.2947,279.1484,279.2947,53786.0
2019-10-28 15:15:00,305.35,305.36,305.27,305.27,36641.0,279.2673,279.2764,279.1941,279.1941,36641.0
2019-10-28 15:20:00,305.27,305.38,305.22,305.35,38957.0,279.1941,279.2947,279.1484,279.2673,38957.0
2019-10-28 15:25:00,305.35,305.4,305.31,305.38,33793.0,279.2673,279.313,279.2307,279.2947,33793.0
2019-10-28 15:30:00,305.38,305.38,305.3,305.35,44073.0,279.2947,279.2947,279.2215,279.2673,44073.0
2019-10-28 15:35:00,305.33,305.35,305.2,305.25,54916.0,279.249,279.2673,279.1301,279.1758,54916.0
2019-10-28 15:40:00,305.24,305.25,305.16,305.19,55462.0,279.1667,279.1758,279.0935,279.1209,55462.0
2019-10-28 15:45:00,305.19,305.2,305.06,305.19,72526.0,279.1209,279.1301,279.002,279.1209,72526.0
2019-10-28 15:50:00,305.19,305.24,305.05,305.05,72074.0,279.1209,279.1667,278.9929,278.9929,72074.0
2019-10-28 15:55:00,305.09,305.24,304.95,305.01,392776.0,279.0295,279.1667,278.9014,278.9563,392776.0
2019-10-29 09:30:00,304.73,304.77,304.56,304.75,77519.0,278.7002,278.7368,278.5447,278.7185,77519.0
2019-10-29 09:35:00,304.75,304.82,304.61,304.82,22158.0,278.7185,278.7825,278.5905,278.7825,22158.0
2019-10-29 09:40:00,304.82,304.95,304.7,304.95,25718.0,278.7825,278.9014,278.6728,278.9014,25718.0
2019-10-29 09:45:00,304.95,305.03,304.92,305.03,11153.0,278.9014,278.9746,278.874,278.9746,11153.0
2019-10-29 09:50:00,305.02,305.28,305.02,305.23,26305.0,278.9654,279.2032,278.9654,279.1575,26305.0
2019-10-29 09:55:00,305.23,305.23,305.01,305.02,23636.0,279.1575,279.1575,278.9563,278.9654,23636.0
2019-10-29 10:00:00,305.03,305.11,304.94,304.96,14080.0,278.9746,279.0478,278.8923,278.9106,14080.0
2019-10-29 10:05:00,304.96,305.05,304.85,305.03,22055.0,278.9106,278.9929,278.81,278.9746,22055.0
2019-10-29 10:10:00,305.05,305.16,304.98,305.13,15443.0,278.9929,279.0935,278.9289,279.066,15443.0
2019-10-29 10:15:00,305.12,305.17,305.06,305.07,12002.0,279.0569,279.1026,279.002,279.0112,12002.0
2019-10-29 10:20:00,305.07,305.25,305.06,305.2,13579.0,279.0112,279.1758,279.002,279.1301,13579.0
2019-10-29 10:25:00,305.2,305.25,305.17,305.19,13786.0,279.1301,279.1758,279.1026,279.1209,13786.0
2019-10-29 10:30:00,305.22,305.41,305.11,305.39,19132.0,279.1484,279.3221,279.0478,279.3038,19132.0
2019-10-29 10:35:00,305.4,305.48,305.39,305.46,23692.0,279.313,279.3862,279.3038,279.3679,23692.0
2019-10-29 10:40:00,305.46,305.62,305.43,305.59,34816.0,279.3679,279.5142,279.3404,279.4868,34816.0
2019-10-29 10:45:00,305.59,305.94,305.59,305.78,391880.0,279.4868,279.8069,279.4868,279.6605,391880.0
2019-10-29 10:50:00,305.78,305.78,305.67,305.72,17983.0,279.6605,279.6605,279.5599,279.6056,17983.0
2019-10-29 10:55:00,305.68,305.73,305.65,305.66,6430.0,279.5691,279.6148,279.5416,279.5508,6430.0
2019-10-29 11:00:00,305.7,305.85,305.7,305.79,45503.0,279.5874,279.7245,279.5874,279.6697,45503.0
2019-10-29 11:05:00,305.79,305.84,305.68,305.75,21576.0,279.6697,279.7154,279.5691,279.6331,21576.0
2019-10-29 11:10:00,305.76,305.77,305.47,305.5,30072.0,279.6422,279.6514,279.377,279.4044,30072.0
2019-10-29 11:15:00,305.5,305.6,305.4,305.44,80502.0,279.4044,279.4959,279.313,279.3496,80502.0
2019-10-29 11:20:00,305.44,305.48,305.28,305.28,19397.0,279.3496,279.3862,279.2032,279.2032,19397.0
2019-10-29 11:25:00,305.28,305.46,305.27,305.45,8943.0,279.2032,279.3679,279.1941,279.3587,8943.0
2019-10-29 11:30:00,305.46,305.54,305.42,305.54,14132.0,279.3679,279.441,279.3313,279.441,14132.0
2019-10-29 11:35:00,305.55,305.56,305.28,305.33,27270.0,279.4502,279.4593,279.2032,279.249,27270.0
2019-10-29 11:40:00,305.36,305.4,305.33,305.36,11811.0,279.2764,279.313,279.249,279.2764,11811.0
2019-10-29 11:45:00,305.36,305.47,305.35,305.4,16916.0,279.2764,279.377,279.2673,279.313,16916.0
2019-10-29 11:50:00,305.38,305.53,305.3,305.5,21086.0,279.2947,279.4319,279.2215,279.4044,21086.0
2019-10-29 11:55:00,305.52,305.53,304.79,304.96,53998.0,279.4227,279.4319,278.7551,278.9106,53998.0
2019-10-29 12:00:00,304.89,305.25,304.69,305.05,66216.0,278.8465,279.1758,278.6636,278.9929,66216.0
2019-10-29 12:05:00,305.02,305.28,304.97,305.27,17496.0,278.9654,279.2032,278.9197,279.1941,17496.0
2019-10-29 12:10:00,305.27,305.37,305.16,305.29,17922.0,279.1941,279.2855,279.0935,279.2124,17922.0
2019-10-29 12:15:00,305.3,305.5,305.26,305.49,18774.0,279.2215,279.4044,279.1849,279.3953,18774.0
2019-10-29 12:20:00,305.47,305.57,305.42,305.53,8849.0,279.377,279.4685,279.3313,279.4319,8849.0
2019-10-29 12:25:00,305.55,305.67,305.51,305.67,17884.0,279.4502,279.5599,279.4136,279.5599,17884.0
2019-10-29 12:30:00,305.7,305.73,305.64,305.66,26172.0,279.5874,279.6148,279.5325,279.5508,26172.0
2019-10-29 12:35:00,305.67,305.68,305.59,305.59,11933.0,279.5599,279.5691,279.4868,279.4868,11933.0
2019-10-29 12:40:00,305.59,305.6,305.52,305.59,20476.0,279.4868,279.4959,279.4227,279.4868,20476.0
2019-10-29 12:45:00,305.58,305.64,305.57,305.57,7897.0,279.4776,279.5325,279.4685,279.4685,7897.0
2019-10-29 12:50:00,305.57,305.61,305.51,305.55,6460.0,279.4685,279.505,279.4136,279.4502,6460.0
2019-10-29 12:55:00,305.52,305.61,305.47,305.5,16707.0,279.4227,279.505,279.377,279.4044,16707.0
2019-10-29 13:00:00,305.52,305.64,305.52,305.59,18151.0,279.4227,279.5325,279.4227,279.4868,18151.0
2019-10-29 13:05:00,305.59,305.64,305.55,305.62,10446.0,279.4868,279.5325,279.4502,279.5142,10446.0
2019-10-29 13:10:00,305.62,305.69,305.55,305.57,10750.0,279.5142,279.5782,279.4502,279.4685,10750.0
2019-10-29 13:15:00,305.56,305.59,305.51,305.54,11934.0,279.4593,279.4868,279.4136,279.441,11934.0
2019-10-29 13:20:00,305.55,305.57,305.48,305.5,10778.0,279.4502,279.4685,279.3862,279.4044,10778.0
2019-10-29 13:25:00,305.5,305.51,305.44,305.46,15972.0,279.4044,279.4136,279.3496,279.3679,15972.0
2019-10-29 13:30:00,305.46,305.52,305.44,305.47,8771.0,279.3679,279.4227,279.3496,279.377,8771.0
2019-10-29 13:35:00,305.5,305.54,305.47,305.53,6419.0,279.4044,279.441,279.377,279.4319,6419.0
2019-10-29 13:40:00,305.52,305.52,305.45,305.45,21862.0,279.4227,279.4227,279.3587,279.3587,21862.0
2019-10-29 13:45:00,305.47,305.5,305.43,305.45,13140.0,279.377,279.4044,279.3404,279.3587,13140.0
2019-10-29 13:50:00,305.45,305.57,305.42,305.57,11692.0,279.3587,279.4685,279.3313,279.4685,11692.0
2019-10-29 13:55:00,305.53,305.59,305.49,305.51,11881.0,279.4319,279.4868,279.3953,279.4136,11881.0
2019-10-29 14:00:00,305.5,305.5,305.19,305.2,22466.0,279.4044,279.4044,279.1209,279.1301,22466.0
2019-10-29 14:05:00,305.2,305.24,305.2,305.24,20538.0,279.1301,279.1667,279.1301,279.1667,20538.0
2019-10-29 14:10:00,305.23,305.24,305.15,305.18,14377.0,279.1575,279.1667,279.0843,279.1118,14377.0
2019-10-29 14:15:00,305.17,305.21,305.12,305.18,11731.0,279.1026,279.1392,279.0569,279.1118,11731.0
2019-10-29 14:20:00,305.16,305.21,305.11,305.15,17524.0,279.0935,279.1392,279.0478,279.0843,17524.0
2019-10-29 14:25:00,305.16,305.19,305.08,305.15,14069.0,279.0935,279.1209,279.0203,279.0843,14069.0
2019-10-29 14:30:00,305.14,305.21,305.13,305.15,14678.0,279.0752,279.1392,279.066,279.0843,14678.0
2019-10-29 14:35:00,305.15,305.21,305.1,305.19,9183.0,279.0843,279.1392,279.0386,279.1209,9183.0
2019-10-29 14:40:00,305.16,305.16,304.99,305.0,44901.0,279.0935,279.0935,278.938,278.9472,44901.0
2019-10-29 14:45:00,305.01,305.07,304.95,305.04,24467.0,278.9563,279.0112,278.9014,278.9837,24467.0
2019-10-29 14:50:00,305.04,305.09,304.96,304.97,31696.0,278.9837,279.0295,278.9106,278.9197,31696.0
2019-10-29 14:55:00,304.98,304.99,304.81,304.81,25791.0,278.9289,278.938,278.7734,278.7734,25791.0
2019-10-29 15:00:00,304.81,304.94,304.78,304.94,24848.0,278.7734,278.8923,278.7459,278.8923,24848.0
2019-10-29 15:05:00,304.96,304.96,304.84,304.89,17086.0,278.9106,278.9106,278.8008,278.8465,17086.0
2019-10-29 15:10:00,304.91,305.02,304.9,305.0,19470.0,278.8648,278.9654,278.8557,278.9472,19470.0
2019-10-29 15:15:00,305.0,305.04,304.91,305.02,22604.0,278.9472,278.9837,278.8648,278.9654,22604.0
2019-10-29 15:20:00,305.05,305.07,305.0,305.03,18909.0,278.9929,279.0112,278.9472,278.9746,18909.0
2019-10-29 15:25:00,305.01,305.08,304.89,304.92,21455.0,278.9563,279.0203,278.8465,278.874,21455.0
2019-10-29 15:30:00,304.92,304.98,304.81,304.85,67730.0,278.874,278.9289,278.7734,278.81,67730.0
2019-10-29 15:35:00,304.84,304.86,304.7,304.7,40337.0,278.8008,278.8191,278.6728,278.6728,40337.0
2019-10-29 15:40:00,304.71,304.79,304.62,304.78,123329.0,278.6819,278.7551,278.5996,278.7459,123329.0
2019-10-29 15:45:00,304.76,304.79,304.62,304.7,28342.0,278.7277,278.7551,278.5996,278.6728,28342.0
2019-10-29 15:50:00,304.71,304.95,304.7,304.83,95897.0,278.6819,278.9014,278.6728,278.7917,95897.0
2019-10-29 15:55:00,304.81,305.03,304.77,304.91,277906.0,278.7734,278.9746,278.7368,278.8648,277906.0
2019-10-30 09:30:00,305.13,305.14,304.74,304.74,41804.0,279.066,279.0752,278.7094,278.7094,41804.0
2019-10-30 09:35:00,304.64,304.72,304.36,304.48,27922.0,278.6179,278.6911,278.3618,278.4716,27922.0
2019-10-30 09:40:00,304.39,304.66,304.39,304.6,20478.0,278.3893,278.6362,278.3893,278.5813,20478.0
2019-10-30 09:45:00,304.6,304.68,304.5,304.65,19755.0,278.5813,278.6545,278.4899,278.627,19755.0
2019-10-30 09:50:00,304.63,304.68,304.55,304.59,22708.0,278.6088,278.6545,278.5356,278.5722,22708.0
2019-10-30 09:55:00,304.56,304.61,304.53,304.58,9552.0,278.5447,278.5905,278.5173,278.563,9552.0
2019-10-30 10:00:00,304.54,304.56,303.69,304.39,132655.0,278.5264,278.5447,277.7491,278.3893,132655.0
2019-10-30 10:05:00,304.36,304.56,304.26,304.54,35936.0,278.3618,278.5447,278.2704,278.5264,35936.0
2019-10-30 10:10:00,304.53,304.66,304.5,304.57,24441.0,278.5173,278.6362,278.4899,278.5539,24441.0
2019-10-30 10:15:00,304.61,304.63,304.48,304.62,8840.0,278.5905,278.6088,278.4716,278.5996,8840.0
2019-10-30 10:20:00,304.63,304.66,304.5,304.53,8958.0,278.6088,278.6362,278.4899,278.5173,8958.0
2019-10-30 10:25:00,304.51,304.71,304.46,304.63,29176.0,278.499,278.6819,278.4533,278.6088,29176.0
2019-10-30 10:30:00,304.58,304.58,304.39,304.42,10366.0,278.563,278.563,278.3893,278.4167,10366.0
2019-10-30 10:35:00,304.45,304.67,304.45,304.59,28031.0,278.4441,278.6453,278.4441,278.5722,28031.0
2019-10-30 10:40:00,304.56,304.65,304.56,304.6,25252.0,278.5447,278.627,278.5447,278.5813,25252.0
2019-10-30 10:45:00,304.56,304.75,304.54,304.65,13341.0,278.5447,278.7185,278.5264,278.627,13341.0
2019-10-30 10:50:00,304.64,304.75,304.59,304.75,21430.0,278.6179,278.7185,278.5722,278.7185,21430.0
2019-10-30 10:55:00,304.76,304.79,304.71,304.76,32349.0,278.7277,278.7551,278.6819,278.7277,32349.0
2019-10-30 11:00:00,304.77,304.77,304.66,304.73,26354.0,278.7368,278.7368,278.6362,278.7002,26354.0
2019-10-30 11:05:00,304.74,304.74,304.62,304.65,20752.0,278.7094,278.7094,278.5996,278.627,20752.0
2019-10-30 11:10:00,304.66,304.77,304.62,304.63,10253.0,278.6362,278.7368,278.5996,278.6088,10253.0
2019-10-30 11:15:00,304.58,304.65,304.51,304.51,7934.0,278.563,278.627,278.499,278.499,7934.0
2019-10-30 11:20:00,304.52,304.54,304.38,304.42,15056.0,278.5082,278.5264,278.3801,278.4167,15056.0
2019-10-30 11:25:00,304.33,304.48,304.33,304.48,11464.0,278.3344,278.4716,278.3344,278.4716,11464.0
2019-10-30 11:30:00,304.5,304.52,304.45,304.47,7260.0,278.4899,278.5082,278.4441,278.4624,7260.0
2019-10-30 11:35:00,304.47,304.58,304.46,304.47,16797.0,278.4624,278.563,278.4533,278.4624,16797.0
2019-10-30 11:40:00,304.47,304.47,304.26,304.27,28426.0,278.4624,278.4624,278.2704,278.2795,28426.0
2019-10-30 11:45:00,304.27,304.47,304.23,304.47,6814.0,278.2795,278.4624,278.2429,278.4624,6814.0
2019-10-30 11:50:00,304.48,304.51,304.39,304.45,13957.0,278.4716,278.499,278.3893,278.4441,13957.0
2019-10-30 11:55:00,304.49,304.53,304.41,304.45,27547.0,278.4807,278.5173,278.4075,278.4441,27547.0
2019-10-30 12:00:00,304.49,304.6,304.45,304.5,16181.0,278.4807,278.5813,278.4441,278.4899,16181.0
2019-10-30 12:05:00,304.53,304.65,304.52,304.6,8773.0,278.5173,278.627,278.5082,278.5813,8773.0
2019-10-30 12:10:00,304.6,304.69,304.6,304.6,13837.0,278.5813,278.6636,278.5813,278.5813,13837.0
2019-10-30 12:15:00,304.61,304.65,304.54,304.63,8370.0,278.5905,278.627,278.5264,278.6088,8370.0
2019-10-30 12:20:00,304.63,304.75,304.61,304.73,6637.0,278.6088,278.7185,278.5905,278.7002,6637.0
2019-10-30 12:25:00,304.74,304.82,304.7,304.77,7363.0,278.7094,278.7825,278.6728,278.7368,7363.0
2019-10-30 12:30:00,304.78,304.86,304.77,304.84,46104.0,278.7459,278.8191,278.7368,278.8008,46104.0
2019-10-30 12:35:00,304.81,304.82,304.72,304.76,19346.0,278.7734,278.7825,278.6911,278.7277,19346.0
2019-10-30 12:40:00,304.77,304.86,304.75,304.8,15504.0,278.7368,278.8191,278.7185,278.7642,15504.0
2019-10-30 12:45:00,304.79,304.79,304.69,304.69,11160.0,278.7551,278.7551,278.6636,278.6636,11160.0
2019-10-30 12:50:00,304.69,304.74,304.65,304.66,16698.0,278.6636,278.7094,278.627,278.6362,16698.0
2019-10-30 12:55:00,304.63,304.67,304.57,304.59,6724.0,278.6088,278.6453,278.5539,278.5722,6724.0
2019-10-30 13:00:00,304.6,304.71,304.55,304.67,34510.0,278.5813,278.6819,278.5356,278.6453,34510.0
2019-10-30 13:05:00,304.65,304.75,304.61,304.71,50395.0,278.627,278.7185,278.5905,278.6819,50395.0
2019-10-30 13:10:00,304.72,304.72,304.62,304.69,27181.0,278.6911,278.6911,278.5996,278.6636,27181.0
2019-10-30 13:15:00,304.68,304.7,304.58,304.58,5802.0,278.6545,278.6728,278.563,278.563,5802.0
2019-10-30 13:20:00,304.59,304.63,304.57,304.63,14213.0,278.5722,278.6088,278.5539,278.6088,14213.0
2019-10-30 13:25:00,304.63,304.64,304.57,304.64,6625.0,278.6088,278.6179,278.5539,278.6179,6625.0
2019-10-30 13:30:00,304.62,304.62,304.52,304.61,81105.0,278.5996,278.5996,278.5082,278.5905,81105.0
2019-10-30 13:35:00,304.6,304.61,304.51,304.55,80805.0,278.5813,278.5905,278.499,278.5356,80805.0
2019-10-30 13:40:00,304.54,304.57,304.49,304.5,101904.0,278.5264,278.5539,278.4807,278.4899,101904.0
2019-10-30 13:45:00,304.51,304.73,304.37,304.38,136845.0,278.499,278.7002,278.371,278.3801,136845.0
2019-10-30 13:50:00,304.36,304.46,304.31,304.46,79886.0,278.3618,278.4533,278.3161,278.4533,79886.0
2019-10-30 13:55:00,304.47,304.47,304.23,304.26,36869.0,278.4624,278.4624,278.2429,278.2704,36869.0
2019-10-30 14:00:00,304.0,304.54,303.89,304.42,68387.0,278.0326,278.5264,277.932,278.4167,68387.0
2019-10-30 14:05:00,304.44,304.44,304.14,304.39,32328.0,278.435,278.435,278.1606,278.3893,32328.0
2019-10-30 14:10:00,304.38,304.7,304.38,304.68,25112.0,278.3801,278.6728,278.3801,278.6545,25112.0
2019-10-30 14:15:00,304.7,305.05,304.7,304.84,47290.0,278.6728,278.9929,278.6728,278.8008,47290.0
2019-10-30 14:20:00,304.86,304.94,304.7,304.76,22028.0,278.8191,278.8923,278.6728,278.7277,22028.0
2019-10-30 14:25:00,304.73,304.77,304.69,304.73,13334.0,278.7002,278.7368,278.6636,278.7002,13334.0
2019-10-30 14:30:00,304.72,304.78,304.25,304.34,139730.0,278.6911,278.7459,278.2612,278.3435,139730.0
2019-10-30 14:35:00,304.33,304.66,304.17,304.27,39597.0,278.3344,278.6362,278.188,278.2795,39597.0
2019-10-30 14:40:00,304.37,304.78,304.31,304.71,78147.0,278.371,278.7459,278.3161,278.6819,78147.0
2019-10-30 14:45:00,304.72,304.87,304.71,304.87,17332.0,278.6911,278.8283,278.6819,278.8283,17332.0
2019-10-30 14:50:00,304.94,305.44,304.94,305.25,60751.0,278.8923,279.3496,278.8923,279.1758,60751.0
2019-10-30 14:55:00,305.26,305.5,305.25,305.38,63695.0,279.1849,279.4044,279.1758,279.2947,63695.0
2019-10-30 15:00:00,305.37,305.6,305.34,305.54,39384.0,279.2855,279.4959,279.2581,279.441,39384.0
2019-10-30 15:05:00,305.57,305.6,305.45,305.52,31102.0,279.4685,279.4959,279.3587,279.4227,31102.0
2019-10-30 15:10:00,305.52,305.64,305.52,305.55,50593.0,279.4227,279.5325,279.4227,279.4502,50593.0
2019-10-30 15:15:00,305.55,305.7,305.52,305.62,19356.0,279.4502,279.5874,279.4227,279.5142,19356.0
2019-10-30 15:20:00,305.65,306.22,305.65,306.05,462696.0,279.5416,280.0629,279.5416,279.9075,462696.0
2019-10-30 15:25:00,306.05,306.1,305.78,305.86,26798.0,279.9075,279.9532,279.6605,279.7337,26798.0
2019-10-30 15:30:00,305.86,305.95,305.71,305.72,31070.0,279.7337,279.816,279.5965,279.6056,31070.0
2019-10-30 15:35:00,305.74,305.77,305.6,305.63,45927.0,279.6239,279.6514,279.4959,279.5233,45927.0
2019-10-30 15:40:00,305.63,305.77,305.62,305.68,41665.0,279.5233,279.6514,279.5142,279.5691,41665.0
2019-10-30 15:45:00,305.67,305.7,305.57,305.63,61670.0,279.5599,279.5874,279.4685,279.5233,61670.0
2019-10-30 15:50:00,305.64,305.98,305.64,305.95,79868.0,279.5325,279.8434,279.5325,279.816,79868.0
2019-10-30 15:55:00,305.94,305.96,305.61,305.85,185956.0,279.8069,279.8251,279.505,279.7245,185956.0
2019-10-31 09:30:00,305.83,305.83,305.38,305.7,51689.0,279.7063,279.7063,279.2947,279.5874,51689.0
2019-10-31 09:35:00,305.72,305.73,305.46,305.55,25506.0,279.6056,279.6148,279.3679,279.4502,25506.0
2019-10-31 09:40:00,305.53,305.68,305.26,305.28,26019.0,279.4319,279.5691,279.1849,279.2032,26019.0
2019-10-31 09:45:00,305.27,305.51,305.12,305.14,42748.0,279.1941,279.4136,279.0569,279.0752,42748.0
2019-10-31 09:50:00,305.18,305.26,305.05,305.12,19638.0,279.1118,279.1849,278.9929,279.0569,19638.0
2019-10-31 09:55:00,305.14,305.17,304.99,304.99,9584.0,279.0752,279.1026,278.938,278.938,9584.0
2019-10-31 10:00:00,304.97,304.98,304.7,304.7,16810.0,278.9197,278.9289,278.6728,278.6728,16810.0
2019-10-31 10:05:00,304.73,304.91,304.7,304.9,895853.0,278.7002,278.8648,278.6728,278.8557,895853.0
2019-10-31 10:10:00,304.88,304.88,304.29,304.3,28990.0,278.8374,278.8374,278.2978,278.3069,28990.0
2019-10-31 10:15:00,304.25,304.51,304.25,304.51,14308.0,278.2612,278.499,278.2612,278.499,14308.0
2019-10-31 10:20:00,304.47,304.53,303.97,304.01,41040.0,278.4624,278.5173,278.0051,278.0417,41040.0
2019-10-31 10:25:00,304.1,304.24,304.07,304.16,61198.0,278.124,278.2521,278.0966,278.1789,61198.0
2019-10-31 10:30:00,304.01,304.02,303.56,303.57,46519.0,278.0417,278.0509,277.6302,277.6393,46519.0
2019-10-31 10:35:00,303.57,303.76,303.45,303.75,18595.0,277.6393,277.8131,277.5296,277.8039,18595.0
2019-10-31 10:40:00,303.69,304.02,303.67,303.94,12814.0,277.7491,278.0509,277.7308,277.9777,12814.0
2019-10-31 10:45:00,303.94,304.2,303.89,304.17,21622.0,277.9777,278.2155,277.932,278.188,21622.0
2019-10-31 10:50:00,304.17,304.34,304.11,304.34,24904.0,278.188,278.3435,278.1332,278.3435,24904.0
2019-10-31 10:55:00,304.32,304.5,304.22,304.49,34848.0,278.3252,278.4899,278.2338,278.4807,34848.0
2019-10-31 11:00:00,304.47,304.54,304.42,304.45,10393.0,278.4624,278.5264,278.4167,278.4441,10393.0
2019-10-31 11:05:00,304.42,304.68,304.42,304.66,44112.0,278.4167,278.6545,278.4167,278.6362,44112.0
2019-10-31 11:10:00,304.67,304.68,304.55,304.58,107877.0,278.6453,278.6545,278.5356,278.563,107877.0
2019-10-31 11:15:00,304.66,304.68,304.3,304.31,305402.0,278.6362,278.6545,278.3069,278.3161,305402.0
2019-10-31 11:20:00,304.31,304.45,304.31,304.44,103404.0,278.3161,278.4441,278.3161,278.435,103404.0
2019-10-31 11:25:00,304.44,304.49,304.18,304.32,15532.0,278.435,278.4807,278.1972,278.3252,15532.0
2019-10-31 11:30:00,304.3,304.51,304.16,304.16,13957.0,278.3069,278.499,278.1789,278.1789,13957.0
2019-10-31 11:35:00,304.15,304.44,304.06,304.44,31164.0,278.1698,278.435,278.0874,278.435,31164.0
2019-10-31 11:40:00,304.5,304.63,304.43,304.44,24199.0,278.4899,278.6088,278.4258,278.435,24199.0
2019-10-31 11:45:00,304.45,304.56,304.36,304.48,27803.0,278.4441,278.5447,278.3618,278.4716,27803.0
2019-10-31 11:50:00,304.45,304.6,304.43,304.6,54297.0,278.4441,278.5813,278.4258,278.5813,54297.0
2019-10-31 11:55:00,304.6,304.61,304.39,304.39,35082.0,278.5813,278.5905,278.3893,278.3893,35082.0
2019-10-31 12:00:00,304.41,304.47,303.94,303.97,138800.0,278.4075,278.4624,277.9777,278.0051,138800.0
2019-10-31 12:05:00,303.97,304.12,303.82,304.09,41944.0,278.0051,278.1423,277.8679,278.1149,41944.0
2019-10-31 12:10:00,304.08,304.25,304.0,304.21,12522.0,278.1057,278.2612,278.0326,278.2246,12522.0
2019-10-31 12:15:00,304.14,304.14,303.95,303.95,11982.0,278.1606,278.1606,277.9868,277.9868,11982.0
2019-10-31 12:20:00,303.92,304.07,303.79,303.88,15518.0,277.9594,278.0966,277.8405,277.9228,15518.0
2019-10-31 12:25:00,303.85,304.14,303.85,304.1,8012.0,277.8954,278.1606,277.8954,278.124,8012.0
2019-10-31 12:30:00,304.08,304.11,303.86,303.9,7387.0,278.1057,278.1332,277.9045,277.9411,7387.0
2019-10-31 12:35:00,303.87,304.04,303.77,303.85,8708.0,277.9137,278.0692,277.8222,277.8954,8708.0
2019-10-31 12:40:00,303.87,303.87,303.67,303.78,20044.0,277.9137,277.9137,277.7308,277.8314,20044.0
2019-10-31 12:45:00,303.77,303.78,303.56,303.7,23210.0,277.8222,277.8314,277.6302,277.7582,23210.0
2019-10-31 12:50:00,303.69,303.8,303.61,303.73,13042.0,277.7491,277.8497,277.6759,277.7856,13042.0
2019-10-31 12:55:00,303.78,303.9,303.77,303.89,5872.0,277.8314,277.9411,277.8222,277.932,5872.0
2019-10-31 13:00:00,303.88,304.08,303.8,303.98,7018.0,277.9228,278.1057,277.8497,278.0143,7018.0
2019-10-31 13:05:00,304.0,304.21,303.96,304.16,16823.0,278.0326,278.2246,277.996,278.1789,16823.0
2019-10-31 13:10:00,304.18,304.21,303.88,304.07,44793.0,278.1972,278.2246,277.9228,278.0966,44793.0
2019-10-31 13:15:00,304.08,304.1,303.95,304.04,7420.0,278.1057,278.124,277.9868,278.0692,7420.0
2019-10-31 13:20:00,304.09,304.11,304.01,304.02,5443.0,278.1149,278.1332,278.0417,278.0509,5443.0
2019-10-31 13:25:00,304.01,304.19,304.01,304.19,5836.0,278.0417,278.2063,278.0417,278.2063,5836.0
2019-10-31 13:30:00,304.17,304.34,304.14,304.29,16470.0,278.188,278.3435,278.1606,278.2978,16470.0
2019-10-31 13:35:00,304.29,304.37,304.25,304.26,5578.0,278.2978,278.371,278.2612,278.2704,5578.0
2019-10-31 13:40:00,304.26,304.32,304.18,304.18,6271.0,278.2704,278.3252,278.1972,278.1972,6271.0
2019-10-31 13:45:00,304.16,304.21,304.08,304.08,9329.0,278.1789,278.2246,278.1057,278.1057,9329.0
2019-10-31 13:50:00,304.06,304.17,304.04,304.12,7409.0,278.0874,278.188,278.0692,278.1423,7409.0
2019-10-31 13:55:00,304.14,304.22,304.07,304.07,3904.0,278.1606,278.2338,278.0966,278.0966,3904.0
2019-10-31 14:00:00,303.97,304.0,303.71,303.79,22333.0,278.0051,278.0326,277.7673,277.8405,22333.0
2019-10-31 14:05:00,303.82,304.0,303.82,303.9,8602.0,277.8679,278.0326,277.8679,277.9411,8602.0
2019-10-31 14:10:00,303.88,304.02,303.85,303.97,8268.0,277.9228,278.0509,277.8954,278.0051,8268.0
2019-10-31 14:15:00,303.95,303.95,303.81,303.85,13994.0,277.9868,277.9868,277.8588,277.8954,13994.0
2019-10-31 14:20:00,303.77,303.95,303.77,303.91,5658.0,277.8222,277.9868,277.8222,277.9503,5658.0
2019-10-31 14:25:00,303.93,304.09,303.92,304.05,5479.0,277.9685,278.1149,277.9594,278.0783,5479.0
2019-10-31 14:30:00,304.02,304.16,303.98,304.0,10094.0,278.0509,278.1789,278.0143,278.0326,10094.0
2019-10-31 14:35:00,304.03,304.08,303.9,303.9,22519.0,278.06,278.1057,277.9411,277.9411,22519.0
2019-10-31 14:40:00,303.91,303.91,303.71,303.81,23528.0,277.9503,277.9503,277.7673,277.8588,23528.0
2019-10-31 14:45:00,303.82,303.83,303.54,303.83,26786.0,277.8679,277.8771,277.6119,277.8771,26786.0
2019-10-31 14:50:00,303.81,303.9,303.77,303.87,83970.0,277.8588,277.9411,277.8222,277.9137,83970.0
2019-10-31 14:55:00,303.86,304.05,303.85,304.0,18045.0,277.9045,278.0783,277.8954,278.0326,18045.0
2019-10-31 15:00:00,304.01,304.09,303.92,304.09,7965.0,278.0417,278.1149,277.9594,278.1149,7965.0
2019-10-31 15:05:00,304.16,304.2,304.08,304.14,17861.0,278.1789,278.2155,278.1057,278.1606,17861.0
2019-10-31 15:10:00,304.16,304.4,304.11,304.32,56507.0,278.1789,278.3984,278.1332,278.3252,56507.0
2019-10-31 15:15:00,304.32,304.42,304.27,304.36,50737.0,278.3252,278.4167,278.2795,278.3618,50737.0
2019-10-31 15:20:00,304.36,304.36,304.19,304.24,19886.0,278.3618,278.3618,278.2063,278.2521,19886.0
2019-10-31 15:25:00,304.24,304.28,304.14,304.14,29334.0,278.2521,278.2887,278.1606,278.1606,29334.0
2019-10-31 15:30:00,304.15,304.73,304.13,304.63,57428.0,278.1698,278.7002,278.1515,278.6088,57428.0
2019-10-31 15:35:00,304.63,304.66,304.34,304.4,23936.0,278.6088,278.6362,278.3435,278.3984,23936.0
2019-10-31 15:40:00,304.4,304.48,304.35,304.37,27322.0,278.3984,278.4716,278.3527,278.371,27322.0
2019-10-31 15:45:00,304.37,304.39,304.24,304.31,45989.0,278.371,278.3893,278.2521,278.3161,45989.0
2019-10-31 15:50:00,304.29,304.5,304.09,304.42,64533.0,278.2978,278.4899,278.1149,278.4167,64533.0
2019-10-31 15:55:00,304.37,305.08,304.28,304.99,222454.0,278.371,279.0203,278.2887,278.938,222454.0
2019-11-01 09:30:00,306.65,306.79,306.47,306.51,58597.0,280.4562,280.5843,280.2916,280.3282,58597.0
2019-11-01 09:35:00,306.52,306.74,306.49,306.67,26413.0,280.3373,280.5385,280.3099,280.4745,26413.0
2019-11-01 09:40:00,306.65,306.73,306.53,306.7,27586.0,280.4562,280.5294,280.3465,280.5019,27586.0
2019-11-01 09:45:00,306.73,306.8,306.63,306.75,14985.0,280.5294,280.5934,280.4379,280.5477,14985.0
2019-11-01 09:50:00,306.73,307.05,306.73,307.02,31193.0,280.5294,280.822,280.5294,280.7946,31193.0
2019-11-01 09:55:00,307.09,307.09,306.85,306.96,22653.0,280.8586,280.8586,280.6391,280.7397,22653.0
2019-11-01 10:00:00,306.94,307.6,306.55,307.39,58775.0,280.7214,281.3251,280.3648,281.133,58775.0
2019-11-01 10:05:00,307.4,307.57,307.34,307.49,20741.0,281.1421,281.2976,281.0873,281.2245,20741.0
2019-11-01 10:10:00,307.5,307.58,307.47,307.5,28241.0,281.2336,281.3068,281.2062,281.2336,28241.0
2019-11-01 10:15:00,307.6,307.62,307.37,307.39,14244.0,281.3251,281.3434,281.1147,281.133,14244.0
2019-11-01 10:20:00,307.42,307.43,307.29,307.4,14047.0,281.1604,281.1696,281.0415,281.1421,14047.0
2019-11-01 10:25:00,307.44,307.44,307.22,307.31,10984.0,281.1787,281.1787,280.9775,281.0598,10984.0
2019-11-01 10:30:00,307.35,307.42,307.3,307.3,12413.0,281.0964,281.1604,281.0507,281.0507,12413.0
2019-11-01 10:35:00,307.31,307.32,307.15,307.28,16719.0,281.0598,281.069,280.9135,281.0324,16719.0
2019-11-01 10:40:00,307.29,307.36,307.28,307.35,8719.0,281.0415,281.1056,281.0324,281.0964,8719.0
2019-11-01 10:45:00,307.33,307.35,307.22,307.24,13595.0,281.0781,281.0964,280.9775,280.9958,13595.0
2019-11-01 10:50:00,307.22,307.37,307.22,307.36,127849.0,280.9775,281.1147,280.9775,281.1056,127849.0
2019-11-01 10:55:00,307.38,307.4,307.31,307.35,10702.0,281.1239,281.1421,281.0598,281.0964,10702.0
2019-11-01 11:00:00,307.36,307.4,307.22,307.27,11125.0,281.1056,281.1421,280.9775,281.0232,11125.0
2019-11-01 11:05:00,307.23,307.37,307.23,307.37,5127.0,280.9867,281.1147,280.9867,281.1147,5127.0
2019-11-01 11:10:00,307.36,307.38,307.3,307.32,26062.0,281.1056,281.1239,281.0507,281.069,26062.0
2019-11-01 11:15:00,307.33,307.34,307.24,307.27,9077.0,281.0781,281.0873,280.9958,281.0232,9077.0
2019-11-01 11:20:00,307.25,307.29,307.22,307.29,4879.0,281.005,281.0415,280.9775,281.0415,4879.0
2019-11-01 11:25:00,307.28,307.29,307.08,307.15,11152.0,281.0324,281.0415,280.8495,280.9135,11152.0
2019-11-01 11:30:00,307.18,307.23,307.13,307.18,8071.0,280.9409,280.9867,280.8952,280.9409,8071.0
2019-11-01 11:35:00,307.22,307.27,307.18,307.19,10240.0,280.9775,281.0232,280.9409,280.9501,10240.0
2019-11-01 11:40:00,307.21,307.27,307.2,307.26,8435.0,280.9684,281.0232,280.9592,281.0141,8435.0
2019-11-01 11:45:00,307.27,307.32,307.26,307.3,6635.0,281.0232,281.069,281.0141,281.0507,6635.0
2019-11-01 11:50:00,307.32,307.37,307.27,307.27,10183.0,281.069,281.1147,281.0232,281.0232,10183.0
2019-11-01 11:55:00,307.29,307.3,307.23,307.24,11786.0,281.0415,281.0507,280.9867,280.9958,11786.0
2019-11-01 12:00:00,307.27,307.27,307.15,307.15,9744.0,281.0232,281.0232,280.9135,280.9135,9744.0
2019-11-01 12:05:00,307.16,307.16,307.03,307.05,9445.0,280.9226,280.9226,280.8038,280.822,9445.0
2019-11-01 12:10:00,307.05,307.06,306.85,306.9,30578.0,280.822,280.8312,280.6391,280.6849,30578.0
2019-11-01 12:15:00,306.89,306.91,306.77,306.89,7835.0,280.6757,280.694,280.566,280.6757,7835.0
2019-11-01 12:20:00,306.94,307.08,306.93,307.03,3594.0,280.7214,280.8495,280.7123,280.8038,3594.0
2019-11-01 12:25:00,307.04,307.1,306.97,307.1,5136.0,280.8129,280.8678,280.7489,280.8678,5136.0
2019-11-01 12:30:00,307.1,307.17,307.05,307.16,10911.0,280.8678,280.9318,280.822,280.9226,10911.0
2019-11-01 12:35:00,307.14,307.26,307.13,307.22,12639.0,280.9044,281.0141,280.8952,280.9775,12639.0
2019-11-01 12:40:00,307.21,307.25,307.14,307.17,4327.0,280.9684,281.005,280.9044,280.9318,4327.0
2019-11-01 12:45:00,307.19,307.2,307.11,307.11,6498.0,280.9501,280.9592,280.8769,280.8769,6498.0
2019-11-01 12:50:00,307.1,307.17,307.07,307.08,7387.0,280.8678,280.9318,280.8403,280.8495,7387.0
2019-11-01 12:55:00,307.08,307.14,306.97,306.99,9049.0,280.8495,280.9044,280.7489,280.7672,9049.0
2019-11-01 13:00:00,307.0,307.14,306.99,307.14,12798.0,280.7763,280.9044,280.7672,280.9044,12798.0
2019-11-01 13:05:00,307.15,307.19,307.11,307.17,24162.0,280.9135,280.9501,280.8769,280.9318,24162.0
2019-11-01 13:10:00,307.16,307.35,307.13,307.33,15240.0,280.9226,281.0964,280.8952,281.0781,15240.0
2019-11-01 13:15:00,307.34,307.41,307.32,307.32,18632.0,281.0873,281.1513,281.069,281.069,18632.0
2019-11-01 13:20:00,307.32,307.46,307.32,307.39,19077.0,281.069,281.197,281.069,281.133,19077.0
2019-11-01 13:25:00,307.38,307.44,307.34,307.41,19003.0,281.1239,281.1787,281.0873,281.1513,19003.0
2019-11-01 13:30:00,307.43,307.47,307.38,307.4,30576.0,281.1696,281.2062,281.1239,281.1421,30576.0
2019-11-01 13:35:00,307.4,307.54,307.39,307.53,23728.0,281.1421,281.2702,281.133,281.261,23728.0
2019-11-01 13:40:00,307.53,307.55,307.52,307.55,8451.0,281.261,281.2793,281.2519,281.2793,8451.0
2019-11-01 13:45:00,307.57,307.73,307.53,307.67,61420.0,281.2976,281.444,281.261,281.3891,61420.0
2019-11-01 13:50:00,307.69,307.71,307.61,307.67,35169.0,281.4074,281.4257,281.3342,281.3891,35169.0
2019-11-01 13:55:00,307.67,307.68,307.55,307.6,29958.0,281.3891,281.3982,281.2793,281.3251,29958.0
2019-11-01 14:00:00,307.62,307.65,307.47,307.51,24184.0,281.3434,281.3708,281.2062,281.2427,24184.0
2019-11-01 14:05:00,307.53,307.54,307.46,307.5,39116.0,281.261,281.2702,281.197,281.2336,39116.0
2019-11-01 14:10:00,307.5,307.61,307.5,307.58,24939.0,281.2336,281.3342,281.2336,281.3068,24939.0
2019-11-01 14:15:00,307.58,307.59,307.42,307.45,24905.0,281.3068,281.3159,281.1604,281.1879,24905.0
2019-11-01 14:20:00,307.44,307.5,307.35,307.35,79793.0,281.1787,281.2336,281.0964,281.0964,79793.0
2019-11-01 14:25:00,307.38,307.57,307.37,307.54,41414.0,281.1239,281.2976,281.1147,281.2702,41414.0
2019-11-01 14:30:00,307.53,307.61,307.48,307.57,11917.0,281.261,281.3342,281.2153,281.2976,11917.0
2019-11-01 14:35:00,307.56,307.57,307.49,307.49,9787.0,281.2885,281.2976,281.2245,281.2245,9787.0
2019-11-01 14:40:00,307.51,307.53,307.48,307.5,7698.0,281.2427,281.261,281.2153,281.2336,7698.0
2019-11-01 14:45:00,307.51,307.52,307.48,307.49,7759.0,281.2427,281.2519,281.2153,281.2245,7759.0
2019-11-01 14:50:00,307.51,307.53,307.39,307.42,8333.0,281.2427,281.261,281.133,281.1604,8333.0
2019-11-01 14:55:00,307.42,307.59,307.41,307.51,20213.0,281.1604,281.3159,281.1513,281.2427,20213.0
2019-11-01 15:00:00,307.54,307.54,307.41,307.41,9298.0,281.2702,281.2702,281.1513,281.1513,9298.0
2019-11-01 15:05:00,307.42,307.49,307.41,307.46,11645.0,281.1604,281.2245,281.1513,281.197,11645.0
2019-11-01 15:10:00,307.44,307.56,307.42,307.55,12147.0,281.1787,281.2885,281.1604,281.2793,12147.0
2019-11-01 15:15:00,307.56,307.6,307.51,307.53,18480.0,281.2885,281.3251,281.2427,281.261,18480.0
2019-11-01 15:20:00,307.53,307.54,307.27,307.32,32026.0,281.261,281.2702,281.0232,281.069,32026.0
2019-11-01 15:25:00,307.26,307.5,307.26,307.47,110246.0,281.0141,281.2336,281.0141,281.2062,110246.0
2019-11-01 15:30:00,307.48,307.6,307.44,307.6,20218.0,281.2153,281.3251,281.1787,281.3251,20218.0
2019-11-01 15:35:00,307.6,307.71,307.6,307.68,25501.0,281.3251,281.4257,281.3251,281.3982,25501.0
2019-11-01 15:40:00,307.69,307.78,307.63,307.64,17050.0,281.4074,281.4897,281.3525,281.3616,17050.0
2019-11-01 15:45:00,307.63,307.63,307.36,307.41,47559.0,281.3525,281.3525,281.1056,281.1513,47559.0
2019-11-01 15:50:00,307.41,307.57,307.33,307.57,46548.0,281.1513,281.2976,281.0781,281.2976,46548.0
2019-11-01 15:55:00,307.68,307.92,307.52,307.92,185753.0,281.3982,281.6177,281.2519,281.6177,185753.0
2019-11-04 09:30:00,309.63,309.76,309.43,309.54,199181.0,283.1817,283.3006,282.9987,283.0993,199181.0
2019-11-04 09:35:00,309.57,309.59,309.42,309.46,21595.0,283.1268,283.1451,282.9896,283.0262,21595.0
2019-11-04 09:40:00,309.46,309.68,309.41,309.49,23174.0,283.0262,283.2274,282.9805,283.0536,23174.0
2019-11-04 09:45:00,309.46,309.52,309.29,309.46,16080.0,283.0262,283.0811,282.8707,283.0262,16080.0
2019-11-04 09:50:00,309.48,309.53,309.35,309.37,22240.0,283.0445,283.0902,282.9256,282.9439,22240.0
2019-11-04 09:55:00,309.41,309.43,309.32,309.36,33241.0,282.9805,282.9987,282.8981,282.9347,33241.0
2019-11-04 10:00:00,309.38,309.4,309.09,309.13,38302.0,282.953,282.9713,282.6878,282.7244,38302.0
2019-11-04 10:05:00,309.18,309.32,309.12,309.25,34722.0,282.7701,282.8981,282.7152,282.8341,34722.0
2019-11-04 10:10:00,309.25,309.38,309.17,309.21,31537.0,282.8341,282.953,282.761,282.7975,31537.0
2019-11-04 10:15:00,309.21,309.38,309.14,309.35,16655.0,282.7975,282.953,282.7335,282.9256,16655.0
2019-11-04 10:20:00,309.36,309.47,309.34,309.41,14526.0,282.9347,283.0353,282.9164,282.9805,14526.0
2019-11-04 10:25:00,309.38,309.59,309.33,309.58,11786.0,282.953,283.1451,282.9073,283.1359,11786.0
2019-11-04 10:30:00,309.58,309.6,309.51,309.51,23661.0,283.1359,283.1542,283.0719,283.0719,23661.0
2019-11-04 10:35:00,309.51,309.52,309.32,309.34,16254.0,283.0719,283.0811,282.8981,282.9164,16254.0
2019-11-04 10:40:00,309.35,309.45,309.35,309.4,8813.0,282.9256,283.017,282.9256,282.9713,8813.0
2019-11-04 10:45:00,309.4,309.4,309.29,309.35,10307.0,282.9713,282.9713,282.8707,282.9256,10307.0
2019-11-04 10:50:00,309.35,309.35,309.15,309.16,12126.0,282.9256,282.9256,282.7427,282.7518,12126.0
2019-11-04 10:55:00,309.14,309.28,309.11,309.28,12152.0,282.7335,282.8616,282.7061,282.8616,12152.0
2019-11-04 11:00:00,309.27,309.46,309.19,309.45,57380.0,282.8524,283.0262,282.7792,283.017,57380.0
2019-11-04 11:05:00,309.47,309.53,309.47,309.52,8368.0,283.0353,283.0902,283.0353,283.0811,8368.0
2019-11-04 11:10:00,309.54,309.54,309.42,309.46,12892.0,283.0993,283.0993,282.9896,283.0262,12892.0
2019-11-04 11:15:00,309.46,309.48,309.41,309.42,13418.0,283.0262,283.0445,282.9805,282.9896,13418.0
2019-11-04 11:20:00,309.42,309.49,309.37,309.39,23596.0,282.9896,283.0536,282.9439,282.9622,23596.0
2019-11-04 11:25:00,309.42,309.47,309.26,309.29,37301.0,282.9896,283.0353,282.8433,282.8707,37301.0
2019-11-04 11:30:00,309.31,309.39,309.23,309.32,17622.0,282.889,282.9622,282.8158,282.8981,17622.0
2019-11-04 11:35:00,309.32,309.36,309.27,309.29,5098.0,282.8981,282.9347,282.8524,282.8707,5098.0
2019-11-04 11:40:00,309.24,309.25,309.12,309.21,11982.0,282.825,282.8341,282.7152,282.7975,11982.0
2019-11-04 11:45:00,309.21,309.29,309.16,309.28,8508.0,282.7975,282.8707,282.7518,282.8616,8508.0
2019-11-04 11:50:00,309.27,309.34,309.26,309.27,11607.0,282.8524,282.9164,282.8433,282.8524,11607.0
2019-11-04 11:55:00,309.27,309.27,309.08,309.11,8069.0,282.8524,282.8524,282.6786,282.7061,8069.0
2019-11-04 12:00:00,309.1,309.15,309.01,309.13,12307.0,282.6969,282.7427,282.6146,282.7244,12307.0
2019-11-04 12:05:00,309.14,309.22,309.14,309.17,8514.0,282.7335,282.8067,282.7335,282.761,8514.0
2019-11-04 12:10:00,309.19,309.28,309.19,309.24,15360.0,282.7792,282.8616,282.7792,282.825,15360.0
2019-11-04 12:15:00,309.24,309.26,309.18,309.22,16517.0,282.825,282.8433,282.7701,282.8067,16517.0
2019-11-04 12:20:00,309.24,309.25,309.14,309.14,17674.0,282.825,282.8341,282.7335,282.7335,17674.0
2019-11-04 12:25:00,309.14,309.15,309.09,309.11,11350.0,282.7335,282.7427,282.6878,282.7061,11350.0
2019-11-04 12:30:00,309.12,309.12,309.07,309.12,9876.0,282.7152,282.7152,282.6695,282.7152,9876.0
2019-11-04 12:35:00,309.14,309.14,309.01,309.05,14587.0,282.7335,282.7335,282.6146,282.6512,14587.0
2019-11-04 12:40:00,309.06,309.14,308.97,309.12,13807.0,282.6603,282.7335,282.578,282.7152,13807.0
2019-11-04 12:45:00,309.12,309.16,309.1,309.11,7460.0,282.7152,282.7518,282.6969,282.7061,7460.0
2019-11-04 12:50:00,309.12,309.24,309.11,309.22,16770.0,282.7152,282.825,282.7061,282.8067,16770.0
2019-11-04 12:55:00,309.22,309.28,309.21,309.26,23463.0,282.8067,282.8616,282.7975,282.8433,23463.0
2019-11-04 13:00:00,309.26,309.27,309.16,309.17,4186.0,282.8433,282.8524,282.7518,282.761,4186.0
2019-11-04 13:05:00,309.23,309.24,309.16,309.19,7248.0,282.8158,282.825,282.7518,282.7792,7248.0
2019-11-04 13:10:00,309.18,309.22,309.16,309.18,63999.0,282.7701,282.8067,282.7518,282.7701,63999.0
2019-11-04 13:15:00,309.2,309.29,309.2,309.24,7179.0,282.7884,282.8707,282.7884,282.825,7179.0
2019-11-04 13:20:00,309.27,309.35,309.25,309.34,20823.0,282.8524,282.9256,282.8341,282.9164,20823.0
2019-11-04 13:25:00,309.34,309.37,309.33,309.37,12734.0,282.9164,282.9439,282.9073,282.9439,12734.0
2019-11-04 13:30:00,309.37,309.39,309.29,309.29,13076.0,282.9439,282.9622,282.8707,282.8707,13076.0
2019-11-04 13:35:00,309.3,309.31,309.24,309.24,11713.0,282.8798,282.889,282.825,282.825,11713.0
2019-11-04 13:40:00,309.23,309.37,309.23,309.34,18046.0,282.8158,282.9439,282.8158,282.9164,18046.0
2019-11-04 13:45:00,309.35,309.37,309.27,309.35,14178.0,282.9256,282.9439,282.8524,282.9256,14178.0
2019-11-04 13:50:00,309.35,309.37,309.3,309.32,15622.0,282.9256,282.9439,282.8798,282.8981,15622.0
2019-11-04 13:55:00,309.33,309.35,309.31,309.33,13176.0,282.9073,282.9256,282.889,282.9073,13176.0
2019-11-04 14:00:00,309.34,309.38,309.26,309.26,22066.0,282.9164,282.953,282.8433,282.8433,22066.0
2019-11-04 14:05:00,309.25,309.32,309.18,309.2,8133.0,282.8341,282.8981,282.7701,282.7884,8133.0
2019-11-04 14:10:00,309.19,309.23,309.18,309.2,16964.0,282.7792,282.8158,282.7701,282.7884,16964.0
2019-11-04 14:15:00,309.2,309.23,309.17,309.22,44607.0,282.7884,282.8158,282.761,282.8067,44607.0
2019-11-04 14:20:00,309.23,309.31,309.21,309.31,69417.0,282.8158,282.889,282.7975,282.889,69417.0
2019-11-04 14:25:00,309.3,309.33,309.27,309.31,36259.0,282.8798,282.9073,282.8524,282.889,36259.0
2019-11-04 14:30:00,309.31,309.37,309.27,309.34,35478.0,282.889,282.9439,282.8524,282.9164,35478.0
2019-11-04 14:35:00,309.35,309.37,309.33,309.33,19186.0,282.9256,282.9439,282.9073,282.9073,19186.0
2019-11-04 14:40:00,309.36,309.37,309.28,309.28,24775.0,282.9347,282.9439,282.8616,282.8616,24775.0
2019-11-04 14:45:00,309.24,309.28,309.22,309.23,17013.0,282.825,282.8616,282.8067,282.8158,17013.0
2019-11-04 14:50:00,309.22,309.27,309.13,309.18,58903.0,282.8067,282.8524,282.7244,282.7701,58903.0
2019-11-04 14:55:00,309.19,309.2,309.12,309.15,27910.0,282.7792,282.7884,282.7152,282.7427,27910.0
2019-11-04 15:00:00,309.17,309.17,309.03,309.05,14441.0,282.761,282.761,282.6329,282.6512,14441.0
2019-11-04 15:05:00,309.05,309.07,308.99,309.03,31111.0,282.6512,282.6695,282.5963,282.6329,31111.0
2019-11-04 15:10:00,309.03,309.03,308.75,308.76,35091.0,282.6329,282.6329,282.3768,282.386,35091.0
2019-11-04 15:15:00,308.75,308.89,308.72,308.86,11574.0,282.3768,282.5049,282.3494,282.4774,11574.0
2019-11-04 15:20:00,308.86,309.05,308.85,309.01,21988.0,282.4774,282.6512,282.4683,282.6146,21988.0
2019-11-04 15:25:00,309.0,309.02,308.74,308.8,240646.0,282.6055,282.6238,282.3677,282.4226,240646.0
2019-11-04 15:30:00,308.85,308.96,308.74,308.87,23344.0,282.4683,282.5689,282.3677,282.4866,23344.0
2019-11-04 15:35:00,308.86,308.86,308.71,308.76,33779.0,282.4774,282.4774,282.3402,282.386,33779.0
2019-11-04 15:40:00,308.75,308.95,308.75,308.9,32198.0,282.3768,282.5597,282.3768,282.514,32198.0
2019-11-04 15:45:00,308.89,308.98,308.86,308.98,20716.0,282.5049,282.5872,282.4774,282.5872,20716.0
2019-11-04 15:50:00,308.98,309.25,308.95,309.07,25307.0,282.5872,282.8341,282.5597,282.6695,25307.0
2019-11-04 15:55:00,309.09,309.11,308.92,309.1,79270.0,282.6878,282.7061,282.5323,282.6969,79270.0
2019-11-05 09:30:00,309.36,309.4,309.08,309.16,85225.0,282.9347,282.9713,282.6786,282.7518,85225.0
2019-11-05 09:35:00,309.14,309.26,308.95,309.0,25061.0,282.7335,282.8433,282.5597,282.6055,25061.0
2019-11-05 09:40:00,309.01,309.1,308.99,309.08,15761.0,282.6146,282.6969,282.5963,282.6786,15761.0
2019-11-05 09:45:00,309.12,309.14,308.96,309.12,13510.0,282.7152,282.7335,282.5689,282.7152,13510.0
2019-11-05 09:50:00,309.12,309.2,309.06,309.14,16198.0,282.7152,282.7884,282.6603,282.7335,16198.0
2019-11-05 09:55:00,309.14,309.24,309.08,309.09,69358.0,282.7335,282.825,282.6786,282.6878,69358.0
2019-11-05 10:00:00,309.14,309.65,309.14,309.49,35014.0,282.7335,283.2,282.7335,283.0536,35014.0
2019-11-05 10:05:00,309.46,309.46,308.85,308.97,25422.0,283.0262,283.0262,282.4683,282.578,25422.0
2019-11-05 10:10:00,308.94,308.96,308.57,308.8,30517.0,282.5506,282.5689,282.2122,282.4226,30517.0
2019-11-05 10:15:00,308.79,308.9,308.63,308.83,30444.0,282.4134,282.514,282.2671,282.45,30444.0
2019-11-05 10:20:00,308.82,308.94,308.74,308.77,28162.0,282.4409,282.5506,282.3677,282.3951,28162.0
2019-11-05 10:25:00,308.78,308.8,308.55,308.65,44230.0,282.4043,282.4226,282.1939,282.2854,44230.0
2019-11-05 10:30:00,308.65,308.78,308.58,308.65,17939.0,282.2854,282.4043,282.2214,282.2854,17939.0
2019-11-05 10:35:00,308.66,308.86,308.66,308.7,34595.0,282.2945,282.4774,282.2945,282.3311,34595.0
2019-11-05 10:40:00,308.68,308.78,308.5,308.51,15556.0,282.3128,282.4043,282.1482,282.1573,15556.0
2019-11-05 10:45:00,308.57,308.59,308.44,308.51,24508.0,282.2122,282.2305,282.0933,282.1573,24508.0
2019-11-05 10:50:00,308.55,308.67,308.47,308.54,12201.0,282.1939,282.3037,282.1207,282.1848,12201.0
2019-11-05 10:55:00,308.57,308.7,308.54,308.68,20728.0,282.2122,282.3311,282.1848,282.3128,20728.0
2019-11-05 11:00:00,308.66,308.83,308.65,308.75,32399.0,282.2945,282.45,282.2854,282.3768,32399.0
2019-11-05 11:05:00,308.76,308.91,308.72,308.85,27916.0,282.386,282.5232,282.3494,282.4683,27916.0
2019-11-05 11:10:00,308.88,308.91,308.84,308.87,9536.0,282.4957,282.5232,282.4591,282.4866,9536.0
2019-11-05 11:15:00,308.9,309.04,308.9,308.93,19883.0,282.514,282.6421,282.514,282.5415,19883.0
2019-11-05 11:20:00,308.94,308.96,308.77,308.8,13378.0,282.5506,282.5689,282.3951,282.4226,13378.0
2019-11-05 11:25:00,308.8,308.92,308.75,308.83,7787.0,282.4226,282.5323,282.3768,282.45,7787.0
2019-11-05 11:30:00,308.85,308.87,308.76,308.83,33162.0,282.4683,282.4866,282.386,282.45,33162.0
2019-11-05 11:35:00,308.85,308.97,308.74,308.76,57054.0,282.4683,282.578,282.3677,282.386,57054.0
2019-11-05 11:40:00,308.74,308.76,308.67,308.72,44905.0,282.3677,282.386,282.3037,282.3494,44905.0
2019-11-05 11:45:00,308.71,308.75,308.58,308.58,68943.0,282.3402,282.3768,282.2214,282.2214,68943.0
2019-11-05 11:50:00,308.58,308.69,308.55,308.65,40930.0,282.2214,282.322,282.1939,282.2854,40930.0
2019-11-05 11:55:00,308.64,308.77,308.63,308.72,29086.0,282.2762,282.3951,282.2671,282.3494,29086.0
2019-11-05 12:00:00,308.73,308.84,308.69,308.81,35576.0,282.3585,282.4591,282.322,282.4317,35576.0
2019-11-05 12:05:00,308.82,308.88,308.72,308.8,25062.0,282.4409,282.4957,282.3494,282.4226,25062.0
2019-11-05 12:10:00,308.81,308.82,308.63,308.65,32976.0,282.4317,282.4409,282.2671,282.2854,32976.0
2019-11-05 12:15:00,308.64,308.66,308.58,308.61,38391.0,282.2762,282.2945,282.2214,282.2488,38391.0
2019-11-05 12:20:00,308.61,308.68,308.48,308.5,28354.0,282.2488,282.3128,282.1299,282.1482,28354.0
2019-11-05 12:25:00,308.49,308.56,308.43,308.53,32212.0,282.139,282.2031,282.0842,282.1756,32212.0
2019-11-05 12:30:00,308.51,308.54,308.45,308.49,39609.0,282.1573,282.1848,282.1025,282.139,39609.0
2019-11-05 12:35:00,308.48,308.63,308.48,308.61,27504.0,282.1299,282.2671,282.1299,282.2488,27504.0
2019-11-05 12:40:00,308.62,308.82,308.59,308.81,25439.0,282.2579,282.4409,282.2305,282.4317,25439.0
2019-11-05 12:45:00,308.81,308.91,308.79,308.81,21916.0,282.4317,282.5232,282.4134,282.4317,21916.0
2019-11-05 12:50:00,308.81,308.94,308.8,308.91,23317.0,282.4317,282.5506,282.4226,282.5232,23317.0
2019-11-05 12:55:00,308.92,309.01,308.92,308.99,31549.0,282.5323,282.6146,282.5323,282.5963,31549.0
2019-11-05 13:00:00,308.99,308.99,308.9,308.93,29358.0,282.5963,282.5963,282.514,282.5415,29358.0
2019-11-05 13:05:00,308.93,308.98,308.91,308.91,48665.0,282.5415,282.5872,282.5232,282.5232,48665.0
2019-11-05 13:10:00,308.92,309.13,308.91,309.09,28227.0,282.5323,282.7244,282.5232,282.6878,28227.0
2019-11-05 13:15:00,309.08,309.13,309.02,309.05,26715.0,282.6786,282.7244,282.6238,282.6512,26715.0
2019-11-05 13:20:00,309.05,309.07,308.97,309.02,25716.0,282.6512,282.6695,282.578,282.6238,25716.0
2019-11-05 13:25:00,309.02,309.08,308.99,308.99,26774.0,282.6238,282.6786,282.5963,282.5963,26774.0
2019-11-05 13:30:00,308.99,309.07,308.92,309.05,213275.0,282.5963,282.6695,282.5323,282.6512,213275.0
2019-11-05 13:35:00,309.05,309.05,308.88,308.96,45175.0,282.6512,282.6512,282.4957,282.5689,45175.0
2019-11-05 13:40:00,308.97,309.03,308.96,309.0,24340.0,282.578,282.6329,282.5689,282.6055,24340.0
2019-11-05 13:45:00,309.0,309.0,308.92,308.95,50299.0,282.6055,282.6055,282.5323,282.5597,50299.0
2019-11-05 13:50:00,308.96,309.05,308.95,309.01,28760.0,282.5689,282.6512,282.5597,282.6146,28760.0
2019-11-05 13:55:00,309.02,309.13,309.02,309.04,31134.0,282.6238,282.7244,282.6238,282.6421,31134.0
2019-11-05 14:00:00,309.03,309.07,308.97,309.03,33515.0,282.6329,282.6695,282.578,282.6329,33515.0
2019-11-05 14:05:00,309.03,309.12,309.03,309.12,34281.0,282.6329,282.7152,282.6329,282.7152,34281.0
2019-11-05 14:10:00,309.13,309.2,309.12,309.15,41695.0,282.7244,282.7884,282.7152,282.7427,41695.0
2019-11-05 14:15:00,309.15,309.21,309.13,309.18,46059.0,282.7427,282.7975,282.7244,282.7701,46059.0
2019-11-05 14:20:00,309.17,309.18,309.1,309.13,45890.0,282.761,282.7701,282.6969,282.7244,45890.0
2019-11-05 14:25:00,309.13,309.15,309.09,309.13,65511.0,282.7244,282.7427,282.6878,282.7244,65511.0
2019-11-05 14:30:00,309.13,309.22,309.11,309.15,49998.0,282.7244,282.8067,282.7061,282.7427,49998.0
2019-11-05 14:35:00,309.15,309.17,309.04,309.06,43605.0,282.7427,282.761,282.6421,282.6603,43605.0
2019-11-05 14:40:00,309.04,309.1,309.0,309.06,42361.0,282.6421,282.6969,282.6055,282.6603,42361.0
2019-11-05 14:45:00,309.06,309.1,309.04,309.1,27882.0,282.6603,282.6969,282.6421,282.6969,27882.0
2019-11-05 14:50:00,309.1,309.11,309.03,309.1,35116.0,282.6969,282.7061,282.6329,282.6969,35116.0
2019-11-05 14:55:00,309.11,309.14,309.07,309.1,44514.0,282.7061,282.7335,282.6695,282.6969,44514.0
2019-11-05 15:00:00,309.12,309.14,309.02,309.11,42924.0,282.7152,282.7335,282.6238,282.7061,42924.0
2019-11-05 15:05:00,309.12,309.12,308.97,309.09,24961.0,282.7152,282.7152,282.578,282.6878,24961.0
2019-11-05 15:10:00,309.08,309.09,308.98,309.02,20022.0,282.6786,282.6878,282.5872,282.6238,20022.0
2019-11-05 15:15:00,308.99,309.01,308.88,308.91,58684.0,282.5963,282.6146,282.4957,282.5232,58684.0
2019-11-05 15:20:00,308.92,309.08,308.89,309.08,19492.0,282.5323,282.6786,282.5049,282.6786,19492.0
2019-11-05 15:25:00,309.08,309.08,308.91,308.91,25478.0,282.6786,282.6786,282.5232,282.5232,25478.0
2019-11-05 15:30:00,308.9,308.99,308.74,308.86,37611.0,282.514,282.5963,282.3677,282.4774,37611.0
2019-11-05 15:35:00,308.87,309.07,308.83,309.06,22151.0,282.4866,282.6695,282.45,282.6603,22151.0
2019-11-05 15:40:00,309.03,309.11,309.01,309.05,98438.0,282.6329,282.7061,282.6146,282.6512,98438.0
2019-11-05 15:45:00,309.05,309.09,308.84,308.89,38506.0,282.6512,282.6878,282.4591,282.5049,38506.0
2019-11-05 15:50:00,308.89,308.96,308.79,308.88,49472.0,282.5049,282.5689,282.4134,282.4957,49472.0
2019-11-05 15:55:00,308.83,308.86,308.58,308.74,99469.0,282.45,282.4774,282.2214,282.3677,99469.0
2019-11-06 09:30:00,308.76,308.79,308.28,308.35,103211.0,282.386,282.4134,281.947,282.011,103211.0
2019-11-06 09:35:00,308.34,308.4,308.2,308.36,19974.0,282.0019,282.0567,281.8738,282.0201,19974.0
2019-11-06 09:40:00,308.4,308.56,308.32,308.5,10840.0,282.0567,282.2031,281.9836,282.1482,10840.0
2019-11-06 09:45:00,308.53,308.53,308.37,308.39,92163.0,282.1756,282.1756,282.0293,282.0476,92163.0
2019-11-06 09:50:00,308.42,308.56,308.38,308.5,17800.0,282.075,282.2031,282.0384,282.1482,17800.0
2019-11-06 09:55:00,308.5,308.73,308.5,308.69,6557.0,282.1482,282.3585,282.1482,282.322,6557.0
2019-11-06 10:00:00,308.67,308.81,308.65,308.7,7364.0,282.3037,282.4317,282.2854,282.3311,7364.0
2019-11-06 10:05:00,308.73,308.84,308.68,308.76,11712.0,282.3585,282.4591,282.3128,282.386,11712.0
2019-11-06 10:10:00,308.79,308.91,308.7,308.83,15312.0,282.4134,282.5232,282.3311,282.45,15312.0
2019-11-06 10:15:00,308.87,308.88,308.75,308.76,7985.0,282.4866,282.4957,282.3768,282.386,7985.0
2019-11-06 10:20:00,308.75,308.82,308.71,308.82,9606.0,282.3768,282.4409,282.3402,282.4409,9606.0
2019-11-06 10:25:00,308.85,308.85,308.58,308.61,23432.0,282.4683,282.4683,282.2214,282.2488,23432.0
2019-11-06 10:30:00,308.6,308.61,308.49,308.55,28367.0,282.2396,282.2488,282.139,282.1939,28367.0
2019-11-06 10:35:00,308.54,308.6,308.48,308.56,27506.0,282.1848,282.2396,282.1299,282.2031,27506.0
2019-11-06 10:40:00,308.56,308.73,308.55,308.68,188380.0,282.2031,282.3585,282.1939,282.3128,188380.0
2019-11-06 10:45:00,308.7,308.71,308.58,308.62,10217.0,282.3311,282.3402,282.2214,282.2579,10217.0
2019-11-06 10:50:00,308.62,308.62,308.52,308.52,9811.0,282.2579,282.2579,282.1665,282.1665,9811.0
2019-11-06 10:55:00,308.51,308.57,308.46,308.49,17279.0,282.1573,282.2122,282.1116,282.139,17279.0
2019-11-06 11:00:00,308.52,308.63,308.47,308.62,43902.0,282.1665,282.2671,282.1207,282.2579,43902.0
2019-11-06 11:05:00,308.62,308.71,308.62,308.69,17515.0,282.2579,282.3402,282.2579,282.322,17515.0
2019-11-06 11:10:00,308.66,308.72,308.56,308.56,14335.0,282.2945,282.3494,282.2031,282.2031,14335.0
2019-11-06 11:15:00,308.56,308.69,308.56,308.63,19131.0,282.2031,282.322,282.2031,282.2671,19131.0
2019-11-06 11:20:00,308.64,308.64,308.53,308.57,16891.0,282.2762,282.2762,282.1756,282.2122,16891.0
2019-11-06 11:25:00,308.56,308.62,308.53,308.59,5762.0,282.2031,282.2579,282.1756,282.2305,5762.0
2019-11-06 11:30:00,308.6,308.82,308.59,308.81,12540.0,282.2396,282.4409,282.2305,282.4317,12540.0
2019-11-06 11:35:00,308.82,308.85,308.76,308.81,18779.0,282.4409,282.4683,282.386,282.4317,18779.0
2019-11-06 11:40:00,308.83,309.12,308.2,308.25,144968.0,282.45,282.7152,281.8738,281.9195,144968.0
2019-11-06 11:45:00,308.25,308.6,307.91,308.19,111297.0,281.9195,282.2396,281.6086,281.8647,111297.0
2019-11-06 11:50:00,308.09,308.11,307.77,307.83,22112.0,281.7732,281.7915,281.4805,281.5354,22112.0
2019-11-06 11:55:00,307.94,308.14,307.94,308.07,14785.0,281.636,281.8189,281.636,281.7549,14785.0
2019-11-06 12:00:00,308.07,308.32,308.06,308.27,14032.0,281.7549,281.9836,281.7458,281.9378,14032.0
2019-11-06 12:05:00,308.23,308.41,308.18,308.34,47130.0,281.9012,282.0659,281.8555,282.0019,47130.0
2019-11-06 12:10:00,308.36,308.37,308.23,308.32,7178.0,282.0201,282.0293,281.9012,281.9836,7178.0
2019-11-06 12:15:00,308.28,308.33,308.19,308.21,9654.0,281.947,281.9927,281.8647,281.883,9654.0
2019-11-06 12:20:00,308.19,308.28,308.16,308.19,4167.0,281.8647,281.947,281.8372,281.8647,4167.0
2019-11-06 12:25:00,308.17,308.24,308.04,308.07,9552.0,281.8464,281.9104,281.7275,281.7549,9552.0
2019-11-06 12:30:00,308.07,308.14,308.04,308.14,17958.0,281.7549,281.8189,281.7275,281.8189,17958.0
2019-11-06 12:35:00,308.15,308.3,308.15,308.28,4154.0,281.8281,281.9653,281.8281,281.947,4154.0
2019-11-06 12:40:00,308.33,308.33,308.19,308.21,14332.0,281.9927,281.9927,281.8647,281.883,14332.0
2019-11-06 12:45:00,308.21,308.23,308.09,308.15,21120.0,281.883,281.9012,281.7732,281.8281,21120.0
2019-11-06 12:50:00,308.16,308.19,308.08,308.08,9498.0,281.8372,281.8647,281.7641,281.7641,9498.0
2019-11-06 12:55:00,308.09,308.2,308.09,308.2,5215.0,281.7732,281.8738,281.7732,281.8738,5215.0
2019-11-06 13:00:00,308.2,308.3,308.15,308.23,9333.0,281.8738,281.9653,281.8281,281.9012,9333.0
2019-11-06 13:05:00,308.19,308.19,308.04,308.09,9399.0,281.8647,281.8647,281.7275,281.7732,9399.0
2019-11-06 13:10:00,308.07,308.23,308.06,308.22,6394.0,281.7549,281.9012,281.7458,281.8921,6394.0
2019-11-06 13:15:00,308.24,308.39,308.24,308.37,15336.0,281.9104,282.0476,281.9104,282.0293,15336.0
2019-11-06 13:20:00,308.39,308.5,308.38,308.46,43611.0,282.0476,282.1482,282.0384,282.1116,43611.0
2019-11-06 13:25:00,308.46,308.58,308.41,308.54,70267.0,282.1116,282.2214,282.0659,282.1848,70267.0
2019-11-06 13:30:00,308.56,308.59,308.43,308.44,36544.0,282.2031,282.2305,282.0842,282.0933,36544.0
2019-11-06 13:35:00,308.45,308.6,308.44,308.59,14480.0,282.1025,282.2396,282.0933,282.2305,14480.0
2019-11-06 13:40:00,308.58,308.67,308.57,308.66,18606.0,282.2214,282.3037,282.2122,282.2945,18606.0
2019-11-06 13:45:00,308.67,308.69,308.58,308.61,9667.0,282.3037,282.322,282.2214,282.2488,9667.0
2019-11-06 13:50:00,308.62,308.75,308.61,308.72,11678.0,282.2579,282.3768,282.2488,282.3494,11678.0
2019-11-06 13:55:00,308.75,308.87,308.72,308.82,9320.0,282.3768,282.4866,282.3494,282.4409,9320.0
2019-11-06 14:00:00,308.83,308.89,308.75,308.8,15859.0,282.45,282.5049,282.3768,282.4226,15859.0
2019-11-06 14:05:00,308.82,308.84,308.76,308.8,7119.0,282.4409,282.4591,282.386,282.4226,7119.0
2019-11-06 14:10:00,308.82,308.83,308.73,308.83,7168.0,282.4409,282.45,282.3585,282.45,7168.0
2019-11-06 14:15:00,308.78,308.81,308.77,308.78,6747.0,282.4043,282.4317,282.3951,282.4043,6747.0
2019-11-06 14:20:00,308.79,308.84,308.59,308.73,28501.0,282.4134,282.4591,282.2305,282.3585,28501.0
2019-11-06 14:25:00,308.74,308.77,308.71,308.72,6687.0,282.3677,282.3951,282.3402,282.3494,6687.0
2019-11-06 14:30:00,308.74,308.79,308.69,308.69,19038.0,282.3677,282.4134,282.322,282.322,19038.0
2019-11-06 14:35:00,308.69,308.72,308.61,308.66,36993.0,282.322,282.3494,282.2488,282.2945,36993.0
2019-11-06 14:40:00,308.67,308.78,308.65,308.74,15682.0,282.3037,282.4043,282.2854,282.3677,15682.0
2019-11-06 14:45:00,308.73,308.77,308.7,308.75,8788.0,282.3585,282.3951,282.3311,282.3768,8788.0
2019-11-06 14:50:00,308.75,308.79,308.73,308.74,12223.0,282.3768,282.4134,282.3585,282.3677,12223.0
2019-11-06 14:55:00,308.74,308.76,308.71,308.75,15115.0,282.3677,282.386,282.3402,282.3768,15115.0
2019-11-06 15:00:00,308.75,308.75,308.65,308.66,11686.0,282.3768,282.3768,282.2854,282.2945,11686.0
2019-11-06 15:05:00,308.66,308.69,308.6,308.65,30827.0,282.2945,282.322,282.2396,282.2854,30827.0
2019-11-06 15:10:00,308.66,308.82,308.66,308.79,30612.0,282.2945,282.4409,282.2945,282.4134,30612.0
2019-11-06 15:15:00,308.79,308.85,308.77,308.84,10599.0,282.4134,282.4683,282.3951,282.4591,10599.0
2019-11-06 15:20:00,308.83,308.9,308.81,308.84,23911.0,282.45,282.514,282.4317,282.4591,23911.0
2019-11-06 15:25:00,308.83,308.85,308.74,308.76,12545.0,282.45,282.4683,282.3677,282.386,12545.0
2019-11-06 15:30:00,308.76,308.76,308.62,308.62,16489.0,282.386,282.386,282.2579,282.2579,16489.0
2019-11-06 15:35:00,308.63,308.81,308.63,308.76,11119.0,282.2671,282.4317,282.2671,282.386,11119.0
2019-11-06 15:40:00,308.77,308.77,308.63,308.63,84891.0,282.3951,282.3951,282.2671,282.2671,84891.0
2019-11-06 15:45:00,308.63,308.72,308.58,308.72,20832.0,282.2671,282.3494,282.2214,282.3494,20832.0
2019-11-06 15:50:00,308.74,308.84,308.74,308.81,75845.0,282.3677,282.4591,282.3677,282.4317,75845.0
2019-11-06 15:55:00,308.83,308.89,308.77,308.86,44195.0,282.45,282.5049,282.3951,282.4774,44195.0
2019-11-07 09:30:00,310.32,310.47,310.29,310.35,52752.0,283.8127,283.9499,283.7853,283.8402,52752.0
2019-11-07 09:35:00,310.32,310.7,310.32,310.66,13051.0,283.8127,284.1603,283.8127,284.1237,13051.0
2019-11-07 09:40:00,310.75,310.99,310.7,310.8,109792.0,284.206,284.4255,284.1603,284.2517,109792.0
2019-11-07 09:45:00,310.8,310.87,310.69,310.77,23229.0,284.2517,284.3157,284.1511,284.2243,23229.0
2019-11-07 09:50:00,310.73,310.73,310.6,310.71,26450.0,284.1877,284.1877,284.0688,284.1694,26450.0
2019-11-07 09:55:00,310.72,310.83,310.67,310.77,33542.0,284.1786,284.2792,284.1328,284.2243,33542.0
2019-11-07 10:00:00,310.85,310.88,310.59,310.65,61341.0,284.2974,284.3249,284.0597,284.1145,61341.0
2019-11-07 10:05:00,310.65,310.67,310.51,310.54,172914.0,284.1145,284.1328,283.9865,284.0139,172914.0
2019-11-07 10:10:00,310.53,310.84,310.53,310.77,46916.0,284.0048,284.2883,284.0048,284.2243,46916.0
2019-11-07 10:15:00,310.78,310.93,310.77,310.88,10713.0,284.2334,284.3706,284.2243,284.3249,10713.0
2019-11-07 10:20:00,310.84,310.84,310.72,310.76,18862.0,284.2883,284.2883,284.1786,284.2151,18862.0
2019-11-07 10:25:00,310.75,310.8,310.7,310.7,10160.0,284.206,284.2517,284.1603,284.1603,10160.0
2019-11-07 10:30:00,310.72,310.92,310.71,310.71,23724.0,284.1786,284.3615,284.1694,284.1694,23724.0
2019-11-07 10:35:00,310.69,310.96,310.64,310.89,153426.0,284.1511,284.3981,284.1054,284.334,153426.0
2019-11-07 10:40:00,310.92,310.97,310.84,310.86,10278.0,284.3615,284.4072,284.2883,284.3066,10278.0
2019-11-07 10:45:00,310.88,310.95,310.8,310.84,10513.0,284.3249,284.3889,284.2517,284.2883,10513.0
2019-11-07 10:50:00,310.84,311.15,310.82,310.96,46624.0,284.2883,284.5718,284.27,284.3981,46624.0
2019-11-07 10:55:00,310.95,311.03,310.92,310.95,14745.0,284.3889,284.4621,284.3615,284.3889,14745.0
2019-11-07 11:00:00,310.94,310.98,310.85,310.89,9748.0,284.3798,284.4163,284.2974,284.334,9748.0
2019-11-07 11:05:00,310.84,310.84,310.74,310.74,9180.0,284.2883,284.2883,284.1968,284.1968,9180.0
2019-11-07 11:10:00,310.77,310.88,310.77,310.85,7430.0,284.2243,284.3249,284.2243,284.2974,7430.0
2019-11-07 11:15:00,310.83,310.93,310.78,310.89,6124.0,284.2792,284.3706,284.2334,284.334,6124.0
2019-11-07 11:20:00,310.86,310.88,310.74,310.76,10631.0,284.3066,284.3249,284.1968,284.2151,10631.0
2019-11-07 11:25:00,310.77,310.77,310.66,310.71,8423.0,284.2243,284.2243,284.1237,284.1694,8423.0
2019-11-07 11:30:00,310.74,310.8,310.66,310.77,4755.0,284.1968,284.2517,284.1237,284.2243,4755.0
2019-11-07 11:35:00,310.79,310.81,310.65,310.74,5056.0,284.2426,284.2609,284.1145,284.1968,5056.0
2019-11-07 11:40:00,310.72,310.72,310.59,310.67,5829.0,284.1786,284.1786,284.0597,284.1328,5829.0
2019-11-07 11:45:00,310.68,310.69,310.56,310.65,8393.0,284.142,284.1511,284.0322,284.1145,8393.0
2019-11-07 11:50:00,310.64,310.64,310.51,310.58,17593.0,284.1054,284.1054,283.9865,284.0505,17593.0
2019-11-07 11:55:00,310.54,311.18,310.54,311.14,63588.0,284.0139,284.5993,284.0139,284.5627,63588.0
2019-11-07 12:00:00,311.18,311.18,310.72,310.8,17591.0,284.5993,284.5993,284.1786,284.2517,17591.0
2019-11-07 12:05:00,310.75,310.85,310.69,310.85,9279.0,284.206,284.2974,284.1511,284.2974,9279.0
2019-11-07 12:10:00,310.85,310.92,310.76,310.76,6290.0,284.2974,284.3615,284.2151,284.2151,6290.0
2019-11-07 12:15:00,310.73,310.73,310.63,310.72,23031.0,284.1877,284.1877,284.0962,284.1786,23031.0
2019-11-07 12:20:00,310.7,310.8,310.7,310.78,18447.0,284.1603,284.2517,284.1603,284.2334,18447.0
2019-11-07 12:25:00,310.8,310.85,310.72,310.85,15451.0,284.2517,284.2974,284.1786,284.2974,15451.0
2019-11-07 12:30:00,310.86,310.86,310.76,310.79,13918.0,284.3066,284.3066,284.2151,284.2426,13918.0
2019-11-07 12:35:00,310.79,310.81,310.7,310.79,9800.0,284.2426,284.2609,284.1603,284.2426,9800.0
2019-11-07 12:40:00,310.79,310.8,310.68,310.68,10118.0,284.2426,284.2517,284.142,284.142,10118.0
2019-11-07 12:45:00,310.64,310.82,310.64,310.81,18967.0,284.1054,284.27,284.1054,284.2609,18967.0
2019-11-07 12:50:00,310.8,310.81,310.73,310.76,9601.0,284.2517,284.2609,284.1877,284.2151,9601.0
2019-11-07 12:55:00,310.77,310.92,310.77,310.86,56920.0,284.2243,284.3615,284.2243,284.3066,56920.0
2019-11-07 13:00:00,310.85,310.86,310.75,310.75,15422.0,284.2974,284.3066,284.206,284.206,15422.0
2019-11-07 13:05:00,310.73,310.75,310.62,310.66,12427.0,284.1877,284.206,284.0871,284.1237,12427.0
2019-11-07 13:10:00,310.67,310.7,310.63,310.65,14532.0,284.1328,284.1603,284.0962,284.1145,14532.0
2019-11-07 13:15:00,310.65,310.7,310.6,310.65,18436.0,284.1145,284.1603,284.0688,284.1145,18436.0
2019-11-07 13:20:00,310.64,310.65,310.58,310.59,17850.0,284.1054,284.1145,284.0505,284.0597,17850.0
2019-11-07 13:25:00,310.6,310.64,310.57,310.63,133738.0,284.0688,284.1054,284.0414,284.0962,133738.0
2019-11-07 13:30:00,310.61,310.61,310.46,310.51,31753.0,284.0779,284.0779,283.9408,283.9865,31753.0
2019-11-07 13:35:00,310.51,310.51,310.41,310.48,8879.0,283.9865,283.9865,283.895,283.9591,8879.0
2019-11-07 13:40:00,310.49,310.52,310.47,310.49,23754.0,283.9682,283.9956,283.9499,283.9682,23754.0
2019-11-07 13:45:00,310.48,310.52,310.41,310.47,10907.0,283.9591,283.9956,283.895,283.9499,10907.0
2019-11-07 13:50:00,310.48,310.56,310.48,310.53,12086.0,283.9591,284.0322,283.9591,284.0048,12086.0
2019-11-07 13:55:00,310.55,310.55,310.47,310.49,16309.0,284.0231,284.0231,283.9499,283.9682,16309.0
2019-11-07 14:00:00,310.49,310.67,310.48,310.67,22212.0,283.9682,284.1328,283.9591,284.1328,22212.0
2019-11-07 14:05:00,310.66,310.68,310.58,310.61,6062.0,284.1237,284.142,284.0505,284.0779,6062.0
2019-11-07 14:10:00,310.6,310.7,310.6,310.69,11979.0,284.0688,284.1603,284.0688,284.1511,11979.0
2019-11-07 14:15:00,310.67,310.73,310.63,310.72,13214.0,284.1328,284.1877,284.0962,284.1786,13214.0
2019-11-07 14:20:00,310.73,310.75,310.68,310.69,26064.0,284.1877,284.206,284.142,284.1511,26064.0
2019-11-07 14:25:00,310.69,310.69,310.61,310.62,8338.0,284.1511,284.1511,284.0779,284.0871,8338.0
2019-11-07 14:30:00,310.61,310.62,310.47,310.47,8053.0,284.0779,284.0871,283.9499,283.9499,8053.0
2019-11-07 14:35:00,310.49,310.54,310.44,310.53,39765.0,283.9682,284.0139,283.9225,284.0048,39765.0
2019-11-07 14:40:00,310.55,310.57,309.68,310.01,84819.0,284.0231,284.0414,283.2274,283.5292,84819.0
2019-11-07 14:45:00,310.01,310.2,309.98,310.01,12923.0,283.5292,283.703,283.5018,283.5292,12923.0
2019-11-07 14:50:00,309.98,310.14,309.8,310.0,7438.0,283.5018,283.6481,283.3371,283.5201,7438.0
2019-11-07 14:55:00,310.02,310.17,310.02,310.12,33517.0,283.5383,283.6755,283.5383,283.6298,33517.0
2019-11-07 15:00:00,310.14,310.29,310.13,310.24,37118.0,283.6481,283.7853,283.639,283.7396,37118.0
2019-11-07 15:05:00,310.24,310.25,310.11,310.15,10085.0,283.7396,283.7487,283.6207,283.6572,10085.0
2019-11-07 15:10:00,310.12,310.14,309.94,309.97,9447.0,283.6298,283.6481,283.4652,283.4926,9447.0
2019-11-07 15:15:00,309.94,309.95,309.59,309.6,16777.0,283.4652,283.4743,283.1451,283.1542,16777.0
2019-11-07 15:20:00,309.61,309.72,309.41,309.58,34713.0,283.1634,283.264,282.9805,283.1359,34713.0
2019-11-07 15:25:00,309.57,309.77,309.56,309.76,15586.0,283.1268,283.3097,283.1176,283.3006,15586.0
2019-11-07 15:30:00,309.79,309.85,309.74,309.84,28464.0,283.328,283.3829,283.2823,283.3737,28464.0
2019-11-07 15:35:00,309.85,309.88,309.67,309.69,25745.0,283.3829,283.4103,283.2182,283.2365,25745.0
2019-11-07 15:40:00,309.7,309.71,309.41,309.42,29145.0,283.2457,283.2548,282.9805,282.9896,29145.0
2019-11-07 15:45:00,309.5,309.88,309.49,309.88,45745.0,283.0628,283.4103,283.0536,283.4103,45745.0
2019-11-07 15:50:00,309.87,309.98,309.52,309.61,54311.0,283.4012,283.5018,283.0811,283.1634,54311.0
2019-11-07 15:55:00,309.63,309.97,309.5,309.97,64017.0,283.1817,283.4926,283.0628,283.4926,64017.0
2019-11-08 09:30:00,309.53,309.66,309.41,309.57,80695.0,283.0902,283.2091,282.9805,283.1268,80695.0
2019-11-08 09:35:00,309.56,309.81,309.48,309.74,31895.0,283.1176,283.3463,283.0445,283.2823,31895.0
2019-11-08 09:40:00,309.74,309.87,309.7,309.83,6165.0,283.2823,283.4012,283.2457,283.3646,6165.0
2019-11-08 09:45:00,309.89,309.98,309.85,309.89,20795.0,283.4195,283.5018,283.3829,283.4195,20795.0
2019-11-08 09:50:00,309.9,310.03,309.79,309.8,30069.0,283.4286,283.5475,283.328,283.3371,30069.0
2019-11-08 09:55:00,309.8,309.85,309.0,309.05,100917.0,283.3371,283.3829,282.6055,282.6512,100917.0
2019-11-08 10:00:00,309.09,309.5,308.78,309.27,47662.0,282.6878,283.0628,282.4043,282.8524,47662.0
2019-11-08 10:05:00,309.24,309.41,309.11,309.24,23476.0,282.825,282.9805,282.7061,282.825,23476.0
2019-11-08 10:10:00,309.31,309.61,309.21,309.54,23790.0,282.889,283.1634,282.7975,283.0993,23790.0
2019-11-08 10:15:00,309.53,309.61,309.49,309.56,12804.0,283.0902,283.1634,283.0536,283.1176,12804.0
2019-11-08 10:20:00,309.65,309.65,309.49,309.56,12026.0,283.2,283.2,283.0536,283.1176,12026.0
2019-11-08 10:25:00,309.6,309.75,309.6,309.74,8165.0,283.1542,283.2914,283.1542,283.2823,8165.0
2019-11-08 10:30:00,309.73,309.78,309.65,309.76,16042.0,283.2731,283.3188,283.2,283.3006,16042.0
2019-11-08 10:35:00,309.71,309.76,309.63,309.69,3732.0,283.2548,283.3006,283.1817,283.2365,3732.0
2019-11-08 10:40:00,309.68,309.92,309.63,309.86,12486.0,283.2274,283.4469,283.1817,283.392,12486.0
2019-11-08 10:45:00,309.88,309.93,309.76,309.81,6984.0,283.4103,283.456,283.3006,283.3463,6984.0
2019-11-08 10:50:00,309.83,309.86,309.71,309.85,8165.0,283.3646,283.392,283.2548,283.3829,8165.0
2019-11-08 10:55:00,309.87,309.88,309.76,309.81,3411.0,283.4012,283.4103,283.3006,283.3463,3411.0
2019-11-08 11:00:00,309.87,310.01,309.78,309.98,15044.0,283.4012,283.5292,283.3188,283.5018,15044.0
2019-11-08 11:05:00,309.91,309.91,309.79,309.84,8250.0,283.4377,283.4377,283.328,283.3737,8250.0
2019-11-08 11:10:00,309.86,309.95,309.83,309.84,20335.0,283.392,283.4743,283.3646,283.3737,20335.0
2019-11-08 11:15:00,309.83,309.83,309.61,309.66,8396.0,283.3646,283.3646,283.1634,283.2091,8396.0
2019-11-08 11:20:00,309.7,309.72,309.52,309.56,7857.0,283.2457,283.264,283.0811,283.1176,7857.0
2019-11-08 11:25:00,309.55,309.59,309.5,309.59,5800.0,283.1085,283.1451,283.0628,283.1451,5800.0
2019-11-08 11:30:00,309.62,309.79,309.61,309.79,5794.0,283.1725,283.328,283.1634,283.328,5794.0
2019-11-08 11:35:00,309.78,309.89,309.76,309.87,41892.0,283.3188,283.4195,283.3006,283.4012,41892.0
2019-11-08 11:40:00,309.9,309.93,309.84,309.89,5673.0,283.4286,283.456,283.3737,283.4195,5673.0
2019-11-08 11:45:00,309.9,310.02,309.9,309.98,4937.0,283.4286,283.5383,283.4286,283.5018,4937.0
2019-11-08 11:50:00,309.99,310.02,309.91,309.97,14425.0,283.5109,283.5383,283.4377,283.4926,14425.0
2019-11-08 11:55:00,309.98,310.02,309.96,310.0,9950.0,283.5018,283.5383,283.4835,283.5201,9950.0
2019-11-08 12:00:00,310.0,310.05,309.95,310.03,20438.0,283.5201,283.5658,283.4743,283.5475,20438.0
2019-11-08 12:05:00,310.02,310.08,309.96,310.07,8445.0,283.5383,283.5932,283.4835,283.5841,8445.0
2019-11-08 12:10:00,310.08,310.16,310.07,310.11,22196.0,283.5932,283.6664,283.5841,283.6207,22196.0
2019-11-08 12:15:00,310.13,310.13,310.01,310.07,16361.0,283.639,283.639,283.5292,283.5841,16361.0
2019-11-08 12:20:00,310.09,310.09,310.01,310.04,9540.0,283.6024,283.6024,283.5292,283.5566,9540.0
2019-11-08 12:25:00,310.04,310.09,310.03,310.06,7129.0,283.5566,283.6024,283.5475,283.5749,7129.0
2019-11-08 12:30:00,310.07,310.16,310.03,310.1,11004.0,283.5841,283.6664,283.5475,283.6115,11004.0
2019-11-08 12:35:00,310.07,310.15,310.07,310.15,14657.0,283.5841,283.6572,283.5841,283.6572,14657.0
2019-11-08 12:40:00,310.13,310.14,310.02,310.05,5039.0,283.639,283.6481,283.5383,283.5658,5039.0
2019-11-08 12:45:00,310.05,310.08,309.95,309.98,38298.0,283.5658,283.5932,283.4743,283.5018,38298.0
2019-11-08 12:50:00,309.96,310.03,309.93,310.03,7854.0,283.4835,283.5475,283.456,283.5475,7854.0
2019-11-08 12:55:00,310.02,310.06,309.99,310.05,7241.0,283.5383,283.5749,283.5109,283.5658,7241.0
2019-11-08 13:00:00,310.05,310.07,310.0,310.05,9947.0,283.5658,283.5841,283.5201,283.5658,9947.0
2019-11-08 13:05:00,310.05,310.1,309.94,309.94,11762.0,283.5658,283.6115,283.4652,283.4652,11762.0
2019-11-08 13:10:00,309.94,310.04,309.94,310.01,10945.0,283.4652,283.5566,283.4652,283.5292,10945.0
2019-11-08 13:15:00,310.0,310.07,309.99,310.02,8311.0,283.5201,283.5841,283.5109,283.5383,8311.0
2019-11-08 13:20:00,309.97,310.01,309.92,309.92,6139.0,283.4926,283.5292,283.4469,283.4469,6139.0
2019-11-08 13:25:00,309.87,309.98,309.87,309.98,12222.0,283.4012,283.5018,283.4012,283.5018,12222.0
2019-11-08 13:30:00,309.99,310.0,309.93,309.98,8232.0,283.5109,283.5201,283.456,283.5018,8232.0
2019-11-08 13:35:00,309.97,309.99,309.91,309.97,14326.0,283.4926,283.5109,283.4377,283.4926,14326.0
2019-11-08 13:40:00,309.97,310.04,309.95,309.99,12716.0,283.4926,283.5566,283.4743,283.5109,12716.0
2019-11-08 13:45:00,309.99,310.01,309.95,309.98,7639.0,283.5109,283.5292,283.4743,283.5018,7639.0
2019-11-08 13:50:00,309.96,309.98,309.88,309.89,7359.0,283.4835,283.5018,283.4103,283.4195,7359.0
2019-11-08 13:55:00,309.93,309.93,309.83,309.83,6168.0,283.456,283.456,283.3646,283.3646,6168.0
2019-11-08 14:00:00,309.85,309.89,309.79,309.84,13233.0,283.3829,283.4195,283.328,283.3737,13233.0
2019-11-08 14:05:00,309.85,309.9,309.84,309.88,19028.0,283.3829,283.4286,283.3737,283.4103,19028.0
2019-11-08 14:10:00,309.89,309.92,309.84,309.86,21339.0,283.4195,283.4469,283.3737,283.392,21339.0
2019-11-08 14:15:00,309.88,309.88,309.79,309.83,17849.0,283.4103,283.4103,283.328,283.3646,17849.0
2019-11-08 14:20:00,309.83,309.87,309.78,309.78,14688.0,283.3646,283.4012,283.3188,283.3188,14688.0
2019-11-08 14:25:00,309.78,309.85,309.75,309.8,15921.0,283.3188,283.3829,283.2914,283.3371,15921.0
2019-11-08 14:30:00,309.78,309.88,309.78,309.86,10426.0,283.3188,283.4103,283.3188,283.392,10426.0
2019-11-08 14:35:00,309.85,309.85,309.82,309.84,7065.0,283.3829,283.3829,283.3554,283.3737,7065.0
2019-11-08 14:40:00,309.87,309.96,309.86,309.95,6562.0,283.4012,283.4835,283.392,283.4743,6562.0
2019-11-08 14:45:00,309.97,309.98,309.85,309.85,11668.0,283.4926,283.5018,283.3829,283.3829,11668.0
2019-11-08 14:50:00,309.85,309.87,309.82,309.86,4346.0,283.3829,283.4012,283.3554,283.392,4346.0
2019-11-08 14:55:00,309.87,309.95,309.87,309.95,8681.0,283.4012,283.4743,283.4012,283.4743,8681.0
2019-11-08 15:00:00,309.98,310.05,309.95,310.04,9326.0,283.5018,283.5658,283.4743,283.5566,9326.0
2019-11-08 15:05:00,310.03,310.06,309.98,310.06,30590.0,283.5475,283.5749,283.5018,283.5749,30590.0
2019-11-08 15:10:00,310.07,310.2,310.04,310.15,33218.0,283.5841,283.703,283.5566,283.6572,33218.0
2019-11-08 15:15:00,310.18,310.22,310.11,310.22,22755.0,283.6847,283.7213,283.6207,283.7213,22755.0
2019-11-08 15:20:00,310.24,310.32,310.19,310.3,37531.0,283.7396,283.8127,283.6938,283.7944,37531.0
2019-11-08 15:25:00,310.31,310.31,310.23,310.29,15506.0,283.8036,283.8036,283.7304,283.7853,15506.0
2019-11-08 15:30:00,310.26,310.4,310.26,310.31,29767.0,283.7578,283.8859,283.7578,283.8036,29767.0
2019-11-08 15:35:00,310.31,310.4,310.3,310.37,25669.0,283.8036,283.8859,283.7944,283.8585,25669.0
2019-11-08 15:40:00,310.39,310.42,310.3,310.39,33544.0,283.8767,283.9042,283.7944,283.8767,33544.0
2019-11-08 15:45:00,310.36,310.39,310.21,310.28,24515.0,283.8493,283.8767,283.7121,283.7761,24515.0
2019-11-08 15:50:00,310.31,310.53,310.29,310.48,60901.0,283.8036,284.0048,283.7853,283.9591,60901.0
2019-11-08 15:55:00,310.51,310.69,310.41,310.67,161689.0,283.9865,284.1511,283.895,284.1328,161689.0
2019-11-11 09:30:00,309.2,309.4,309.0,309.39,36180.0,282.7884,282.9713,282.6055,282.9622,36180.0
2019-11-11 09:35:00,309.33,309.42,309.26,309.28,22357.0,282.9073,282.9896,282.8433,282.8616,22357.0
2019-11-11 09:40:00,309.27,309.33,309.18,309.23,12415.0,282.8524,282.9073,282.7701,282.8158,12415.0
2019-11-11 09:45:00,309.4,309.67,309.32,309.66,23329.0,282.9713,283.2182,282.8981,283.2091,23329.0
2019-11-11 09:50:00,309.69,309.69,309.59,309.65,8485.0,283.2365,283.2365,283.1451,283.2,8485.0
2019-11-11 09:55:00,309.66,309.72,309.57,309.67,20876.0,283.2091,283.264,283.1268,283.2182,20876.0
2019-11-11 10:00:00,309.75,309.77,309.63,309.65,41433.0,283.2914,283.3097,283.1817,283.2,41433.0
2019-11-11 10:05:00,309.66,309.75,309.61,309.75,15479.0,283.2091,283.2914,283.1634,283.2914,15479.0
2019-11-11 10:10:00,309.75,309.82,309.72,309.81,14868.0,283.2914,283.3554,283.264,283.3463,14868.0
2019-11-11 10:15:00,309.8,309.83,309.78,309.8,16132.0,283.3371,283.3646,283.3188,283.3371,16132.0
2019-11-11 10:20:00,309.8,309.84,309.75,309.83,26550.0,283.3371,283.3737,283.2914,283.3646,26550.0
2019-11-11 10:25:00,309.81,309.93,309.81,309.85,10649.0,283.3463,283.456,283.3463,283.3829,10649.0
2019-11-11 10:30:00,309.87,309.89,309.78,309.79,18919.0,283.4012,283.4195,283.3188,283.328,18919.0
2019-11-11 10:35:00,309.77,309.81,309.7,309.72,26504.0,283.3097,283.3463,283.2457,283.264,26504.0
2019-11-11 10:40:00,309.76,309.78,309.72,309.77,8410.0,283.3006,283.3188,283.264,283.3097,8410.0
2019-11-11 10:45:00,309.75,309.83,309.75,309.8,4734.0,283.2914,283.3646,283.2914,283.3371,4734.0
2019-11-11 10:50:00,309.8,309.8,309.74,309.8,4537.0,283.3371,283.3371,283.2823,283.3371,4537.0
2019-11-11 10:55:00,309.77,309.77,309.6,309.63,11146.0,283.3097,283.3097,283.1542,283.1817,11146.0
2019-11-11 11:00:00,309.62,309.83,309.62,309.69,22120.0,283.1725,283.3646,283.1725,283.2365,22120.0
2019-11-11 11:05:00,309.74,309.75,309.65,309.73,7077.0,283.2823,283.2914,283.2,283.2731,7077.0
2019-11-11 11:10:00,309.73,309.77,309.7,309.73,11740.0,283.2731,283.3097,283.2457,283.2731,11740.0
2019-11-11 11:15:00,309.74,309.74,309.66,309.69,7806.0,283.2823,283.2823,283.2091,283.2365,7806.0
2019-11-11 11:20:00,309.69,309.7,309.57,309.59,13146.0,283.2365,283.2457,283.1268,283.1451,13146.0
2019-11-11 11:25:00,309.59,309.67,309.58,309.63,7156.0,283.1451,283.2182,283.1359,283.1817,7156.0
2019-11-11 11:30:00,309.61,309.69,309.58,309.59,5073.0,283.1634,283.2365,283.1359,283.1451,5073.0
2019-11-11 11:35:00,309.59,309.69,309.56,309.66,10210.0,283.1451,283.2365,283.1176,283.2091,10210.0
2019-11-11 11:40:00,309.64,309.72,309.62,309.72,9892.0,283.1908,283.264,283.1725,283.264,9892.0
2019-11-11 11:45:00,309.72,309.72,309.66,309.69,4754.0,283.264,283.264,283.2091,283.2365,4754.0
2019-11-11 11:50:00,309.7,309.76,309.65,309.75,7830.0,283.2457,283.3006,283.2,283.2914,7830.0
2019-11-11 11:55:00,309.74,309.84,309.73,309.81,10402.0,283.2823,283.3737,283.2731,283.3463,10402.0
2019-11-11 12:00:00,309.84,309.87,309.77,309.8,10677.0,283.3737,283.4012,283.3097,283.3371,10677.0
2019-11-11 12:05:00,309.78,309.8,309.74,309.8,31575.0,283.3188,283.3371,283.2823,283.3371,31575.0
2019-11-11 12:10:00,309.79,309.82,309.78,309.8,10938.0,283.328,283.3554,283.3188,283.3371,10938.0
2019-11-11 12:15:00,309.81,309.9,309.8,309.88,14106.0,283.3463,283.4286,283.3371,283.4103,14106.0
2019-11-11 12:20:00,309.86,309.88,309.8,309.83,13230.0,283.392,283.4103,283.3371,283.3646,13230.0
2019-11-11 12:25:00,309.83,309.98,309.83,309.96,10276.0,283.3646,283.5018,283.3646,283.4835,10276.0
2019-11-11 12:30:00,309.96,309.99,309.93,309.96,21360.0,283.4835,283.5109,283.456,283.4835,21360.0
2019-11-11 12:35:00,309.95,309.98,309.93,309.97,105670.0,283.4743,283.5018,283.456,283.4926,105670.0
2019-11-11 12:40:00,309.97,310.04,309.95,310.02,19636.0,283.4926,283.5566,283.4743,283.5383,19636.0
2019-11-11 12:45:00,310.0,310.03,309.99,310.02,5110.0,283.5201,283.5475,283.5109,283.5383,5110.0
2019-11-11 12:50:00,310.0,310.02,309.97,310.01,12528.0,283.5201,283.5383,283.4926,283.5292,12528.0
2019-11-11 12:55:00,310.02,310.08,310.01,310.03,12878.0,283.5383,283.5932,283.5292,283.5475,12878.0
2019-11-11 13:00:00,310.04,310.08,310.03,310.05,5078.0,283.5566,283.5932,283.5475,283.5658,5078.0
2019-11-11 13:05:00,310.06,310.08,310.04,310.07,6408.0,283.5749,283.5932,283.5566,283.5841,6408.0
2019-11-11 13:10:00,310.07,310.11,310.02,310.04,8246.0,283.5841,283.6207,283.5383,283.5566,8246.0
2019-11-11 13:15:00,310.05,310.11,310.04,310.11,28648.0,283.5658,283.6207,283.5566,283.6207,28648.0
2019-11-11 13:20:00,310.11,310.11,310.06,310.08,6961.0,283.6207,283.6207,283.5749,283.5932,6961.0
2019-11-11 13:25:00,310.08,310.11,310.07,310.11,4452.0,283.5932,283.6207,283.5841,283.6207,4452.0
2019-11-11 13:30:00,310.15,310.19,310.14,310.18,5661.0,283.6572,283.6938,283.6481,283.6847,5661.0
2019-11-11 13:35:00,310.18,310.26,310.17,310.23,7089.0,283.6847,283.7578,283.6755,283.7304,7089.0
2019-11-11 13:40:00,310.23,310.26,310.22,310.23,8060.0,283.7304,283.7578,283.7213,283.7304,8060.0
2019-11-11 13:45:00,310.27,310.28,310.21,310.26,60374.0,283.767,283.7761,283.7121,283.7578,60374.0
2019-11-11 13:50:00,310.26,310.26,310.19,310.19,28851.0,283.7578,283.7578,283.6938,283.6938,28851.0
2019-11-11 13:55:00,310.19,310.25,310.19,310.24,31573.0,283.6938,283.7487,283.6938,283.7396,31573.0
2019-11-11 14:00:00,310.24,310.24,310.14,310.18,23217.0,283.7396,283.7396,283.6481,283.6847,23217.0
2019-11-11 14:05:00,310.18,310.25,310.18,310.2,12192.0,283.6847,283.7487,283.6847,283.703,12192.0
2019-11-11 14:10:00,310.21,310.24,310.17,310.19,10417.0,283.7121,283.7396,283.6755,283.6938,10417.0
2019-11-11 14:15:00,310.21,310.24,310.19,310.24,12719.0,283.7121,283.7396,283.6938,283.7396,12719.0
2019-11-11 14:20:00,310.23,310.24,310.19,310.2,18210.0,283.7304,283.7396,283.6938,283.703,18210.0
2019-11-11 14:25:00,310.21,310.21,310.16,310.17,5037.0,283.7121,283.7121,283.6664,283.6755,5037.0
2019-11-11 14:30:00,310.16,310.21,310.13,310.18,21547.0,283.6664,283.7121,283.639,283.6847,21547.0
2019-11-11 14:35:00,310.19,310.19,310.13,310.13,4933.0,283.6938,283.6938,283.639,283.639,4933.0
2019-11-11 14:40:00,310.14,310.18,310.12,310.13,9612.0,283.6481,283.6847,283.6298,283.639,9612.0
2019-11-11 14:45:00,310.14,310.15,310.11,310.13,7055.0,283.6481,283.6572,283.6207,283.639,7055.0
2019-11-11 14:50:00,310.11,310.14,310.06,310.09,48703.0,283.6207,283.6481,283.5749,283.6024,48703.0
2019-11-11 14:55:00,310.11,310.19,310.11,310.14,18619.0,283.6207,283.6938,283.6207,283.6481,18619.0
2019-11-11 15:00:00,310.15,310.23,310.13,310.22,4301.0,283.6572,283.7304,283.639,283.7213,4301.0
2019-11-11 15:05:00,310.21,310.24,310.18,310.18,8430.0,283.7121,283.7396,283.6847,283.6847,8430.0
2019-11-11 15:10:00,310.19,310.23,310.15,310.19,11226.0,283.6938,283.7304,283.6572,283.6938,11226.0
2019-11-11 15:15:00,310.19,310.24,310.12,310.13,10612.0,283.6938,283.7396,283.6298,283.639,10612.0
2019-11-11 15:20:00,310.1,310.15,310.06,310.06,11840.0,283.6115,283.6572,283.5749,283.5749,11840.0
2019-11-11 15:25:00,310.06,310.13,310.02,310.11,7066.0,283.5749,283.639,283.5383,283.6207,7066.0
2019-11-11 15:30:00,310.11,310.18,309.98,310.01,283398.0,283.6207,283.6847,283.5018,283.5292,283398.0
2019-11-11 15:35:00,310.01,310.02,309.94,310.0,10471.0,283.5292,283.5383,283.4652,283.5201,10471.0
2019-11-11 15:40:00,309.98,310.01,309.88,309.91,16231.0,283.5018,283.5292,283.4103,283.4377,16231.0
2019-11-11 15:45:00,309.91,309.99,309.89,309.91,257913.0,283.4377,283.5109,283.4195,283.4377,257913.0
2019-11-11 15:50:00,309.93,309.95,309.85,309.92,24419.0,283.456,283.4743,283.3829,283.4469,24419.0
2019-11-11 15:55:00,309.94,310.13,309.91,310.13,40825.0,283.4652,283.639,283.4377,283.639,40825.0
2019-11-12 09:30:00,310.5,310.59,310.33,310.57,86176.0,283.9773,284.0597,283.8219,284.0414,86176.0
2019-11-12 09:35:00,310.55,310.77,310.52,310.74,21877.0,284.0231,284.2243,283.9956,284.1968,21877.0
2019-11-12 09:40:00,310.69,310.82,310.69,310.79,7808.0,284.1511,284.27,284.1511,284.2426,7808.0
2019-11-12 09:45:00,310.77,310.94,310.77,310.87,24515.0,284.2243,284.3798,284.2243,284.3157,24515.0
2019-11-12 09:50:00,310.87,311.14,310.87,311.04,38676.0,284.3157,284.5627,284.3157,284.4712,38676.0
2019-11-12 09:55:00,311.06,311.22,311.02,311.19,18501.0,284.4895,284.6358,284.4529,284.6084,18501.0
2019-11-12 10:00:00,311.21,311.27,311.06,311.07,22678.0,284.6267,284.6816,284.4895,284.4987,22678.0
2019-11-12 10:05:00,311.06,311.37,311.06,311.37,31610.0,284.4895,284.773,284.4895,284.773,31610.0
2019-11-12 10:10:00,311.38,311.39,311.29,311.31,23413.0,284.7822,284.7913,284.6999,284.7182,23413.0
2019-11-12 10:15:00,311.32,311.38,311.32,311.37,23028.0,284.7273,284.7822,284.7273,284.773,23028.0
2019-11-12 10:20:00,311.39,311.51,311.38,311.5,25459.0,284.7913,284.9011,284.7822,284.8919,25459.0
2019-11-12 10:25:00,311.51,311.64,311.5,311.57,128893.0,284.9011,285.02,284.8919,284.9559,128893.0
2019-11-12 10:30:00,311.55,311.55,311.48,311.5,14549.0,284.9377,284.9377,284.8736,284.8919,14549.0
2019-11-12 10:35:00,311.5,311.64,311.45,311.6,24264.0,284.8919,285.02,284.8462,284.9834,24264.0
2019-11-12 10:40:00,311.62,311.75,311.58,311.69,37166.0,285.0017,285.1206,284.9651,285.0657,37166.0
2019-11-12 10:45:00,311.69,311.73,311.62,311.69,25777.0,285.0657,285.1023,285.0017,285.0657,25777.0
2019-11-12 10:50:00,311.69,311.7,311.63,311.67,9131.0,285.0657,285.0748,285.0108,285.0474,9131.0
2019-11-12 10:55:00,311.68,311.68,311.52,311.52,10615.0,285.0566,285.0566,284.9102,284.9102,10615.0
2019-11-12 11:00:00,311.53,311.57,311.4,311.4,26598.0,284.9194,284.9559,284.8005,284.8005,26598.0
2019-11-12 11:05:00,311.43,311.53,311.36,311.52,18754.0,284.8279,284.9194,284.7639,284.9102,18754.0
2019-11-12 11:10:00,311.53,311.55,311.47,311.49,37385.0,284.9194,284.9377,284.8645,284.8828,37385.0
2019-11-12 11:15:00,311.49,311.6,311.48,311.59,70148.0,284.8828,284.9834,284.8736,284.9742,70148.0
2019-11-12 11:20:00,311.59,311.63,311.55,311.55,17042.0,284.9742,285.0108,284.9377,284.9377,17042.0
2019-11-12 11:25:00,311.56,311.57,311.43,311.49,40690.0,284.9468,284.9559,284.8279,284.8828,40690.0
2019-11-12 11:30:00,311.49,311.52,311.43,311.45,5753.0,284.8828,284.9102,284.8279,284.8462,5753.0
2019-11-12 11:35:00,311.43,311.46,311.33,311.33,14867.0,284.8279,284.8553,284.7364,284.7364,14867.0
2019-11-12 11:40:00,311.35,311.38,311.31,311.33,13513.0,284.7547,284.7822,284.7182,284.7364,13513.0
2019-11-12 11:45:00,311.34,311.35,311.11,311.19,44041.0,284.7456,284.7547,284.5352,284.6084,44041.0
2019-11-12 11:50:00,311.19,311.25,311.09,311.24,72371.0,284.6084,284.6633,284.5169,284.6541,72371.0
2019-11-12 11:55:00,311.25,311.25,311.09,311.11,14820.0,284.6633,284.6633,284.5169,284.5352,14820.0
2019-11-12 12:00:00,311.15,311.17,310.97,310.97,14835.0,284.5718,284.5901,284.4072,284.4072,14835.0
2019-11-12 12:05:00,310.95,311.1,310.92,311.02,24880.0,284.3889,284.5261,284.3615,284.4529,24880.0
2019-11-12 12:10:00,311.04,311.28,311.0,311.2,10512.0,284.4712,284.6907,284.4346,284.6176,10512.0
2019-11-12 12:15:00,311.15,311.15,310.89,310.91,8989.0,284.5718,284.5718,284.334,284.3523,8989.0
2019-11-12 12:20:00,310.93,310.96,310.88,310.89,24428.0,284.3706,284.3981,284.3249,284.334,24428.0
2019-11-12 12:25:00,310.89,310.99,310.83,310.99,21267.0,284.334,284.4255,284.2792,284.4255,21267.0
2019-11-12 12:30:00,310.98,311.08,310.93,311.05,10014.0,284.4163,284.5078,284.3706,284.4804,10014.0
2019-11-12 12:35:00,311.01,311.1,311.0,311.06,9499.0,284.4438,284.5261,284.4346,284.4895,9499.0
2019-11-12 12:40:00,311.07,311.08,310.95,310.97,5196.0,284.4987,284.5078,284.3889,284.4072,5196.0
2019-11-12 12:45:00,310.98,311.0,310.88,310.88,14946.0,284.4163,284.4346,284.3249,284.3249,14946.0
2019-11-12 12:50:00,310.89,311.0,310.72,310.93,22169.0,284.334,284.4346,284.1786,284.3706,22169.0
2019-11-12 12:55:00,310.97,311.17,310.97,311.09,20488.0,284.4072,284.5901,284.4072,284.5169,20488.0
2019-11-12 13:00:00,311.1,311.22,311.1,311.17,9014.0,284.5261,284.6358,284.5261,284.5901,9014.0
2019-11-12 13:05:00,311.17,311.22,311.14,311.21,8068.0,284.5901,284.6358,284.5627,284.6267,8068.0
2019-11-12 13:10:00,311.23,311.26,311.12,311.21,14486.0,284.645,284.6724,284.5444,284.6267,14486.0
2019-11-12 13:15:00,311.2,311.25,311.19,311.2,10584.0,284.6176,284.6633,284.6084,284.6176,10584.0
2019-11-12 13:20:00,311.2,311.27,311.12,311.13,33299.0,284.6176,284.6816,284.5444,284.5535,33299.0
2019-11-12 13:25:00,311.16,311.17,311.06,311.06,9440.0,284.581,284.5901,284.4895,284.4895,9440.0
2019-11-12 13:30:00,311.07,311.12,311.06,311.1,6448.0,284.4987,284.5444,284.4895,284.5261,6448.0
2019-11-12 13:35:00,311.1,311.18,311.0,311.17,21052.0,284.5261,284.5993,284.4346,284.5901,21052.0
2019-11-12 13:40:00,311.19,311.25,311.14,311.22,11715.0,284.6084,284.6633,284.5627,284.6358,11715.0
2019-11-12 13:45:00,311.23,311.33,311.2,311.31,8008.0,284.645,284.7364,284.6176,284.7182,8008.0
2019-11-12 13:50:00,311.33,311.35,311.28,311.32,22992.0,284.7364,284.7547,284.6907,284.7273,22992.0
2019-11-12 13:55:00,311.33,311.34,311.28,311.28,13828.0,284.7364,284.7456,284.6907,284.6907,13828.0
2019-11-12 14:00:00,311.25,311.27,310.92,310.96,36772.0,284.6633,284.6816,284.3615,284.3981,36772.0
2019-11-12 14:05:00,310.93,310.96,310.81,310.95,16193.0,284.3706,284.3981,284.2609,284.3889,16193.0
2019-11-12 14:10:00,310.95,310.96,310.57,310.62,23072.0,284.3889,284.3981,284.0414,284.0871,23072.0
2019-11-12 14:15:00,310.58,310.69,310.55,310.59,28432.0,284.0505,284.1511,284.0231,284.0597,28432.0
2019-11-12 14:20:00,310.59,310.65,310.55,310.65,15101.0,284.0597,284.1145,284.0231,284.1145,15101.0
2019-11-12 14:25:00,310.62,310.65,310.46,310.59,38711.0,284.0871,284.1145,283.9408,284.0597,38711.0
2019-11-12 14:30:00,310.58,310.72,310.55,310.68,5055.0,284.0505,284.1786,284.0231,284.142,5055.0
2019-11-12 14:35:00,310.69,310.7,310.53,310.58,17012.0,284.1511,284.1603,284.0048,284.0505,17012.0
2019-11-12 14:40:00,310.58,310.58,310.38,310.38,16369.0,284.0505,284.0505,283.8676,283.8676,16369.0
2019-11-12 14:45:00,310.4,310.52,310.38,310.39,23598.0,283.8859,283.9956,283.8676,283.8767,23598.0
2019-11-12 14:50:00,310.36,310.36,310.05,310.05,32137.0,283.8493,283.8493,283.5658,283.5658,32137.0
2019-11-12 14:55:00,310.01,310.17,309.89,310.16,22624.0,283.5292,283.6755,283.4195,283.6664,22624.0
2019-11-12 15:00:00,310.13,310.27,310.13,310.19,21589.0,283.639,283.767,283.639,283.6938,21589.0
2019-11-12 15:05:00,310.21,310.39,310.21,310.31,29343.0,283.7121,283.8767,283.7121,283.8036,29343.0
2019-11-12 15:10:00,310.29,310.37,310.22,310.24,24667.0,283.7853,283.8585,283.7213,283.7396,24667.0
2019-11-12 15:15:00,310.2,310.31,310.13,310.27,33996.0,283.703,283.8036,283.639,283.767,33996.0
2019-11-12 15:20:00,310.28,310.36,310.27,310.36,22915.0,283.7761,283.8493,283.767,283.8493,22915.0
2019-11-12 15:25:00,310.36,310.46,310.33,310.41,15929.0,283.8493,283.9408,283.8219,283.895,15929.0
2019-11-12 15:30:00,310.38,310.6,310.37,310.53,35166.0,283.8676,284.0688,283.8585,284.0048,35166.0
2019-11-12 15:35:00,310.52,310.57,310.43,310.46,16546.0,283.9956,284.0414,283.9133,283.9408,16546.0
2019-11-12 15:40:00,310.46,310.55,310.44,310.47,20845.0,283.9408,284.0231,283.9225,283.9499,20845.0
2019-11-12 15:45:00,310.48,310.58,310.42,310.58,37541.0,283.9591,284.0505,283.9042,284.0505,37541.0
2019-11-12 15:50:00,310.6,310.72,310.5,310.61,61163.0,284.0688,284.1786,283.9773,284.0779,61163.0
2019-11-12 15:55:00,310.58,310.79,310.56,310.7,141583.0,284.0505,284.2426,284.0322,284.1603,141583.0
2019-11-13 09:30:00,309.62,309.92,309.4,309.92,74310.0,283.1725,283.4469,282.9713,283.4469,74310.0
2019-11-13 09:35:00,310.0,310.19,309.98,310.05,18637.0,283.5201,283.6938,283.5018,283.5658,18637.0
2019-11-13 09:40:00,310.05,310.11,309.91,309.93,19925.0,283.5658,283.6207,283.4377,283.456,19925.0
2019-11-13 09:45:00,309.9,310.01,309.79,309.81,32781.0,283.4286,283.5292,283.328,283.3463,32781.0
2019-11-13 09:50:00,309.77,309.89,309.65,309.88,17313.0,283.3097,283.4195,283.2,283.4103,17313.0
2019-11-13 09:55:00,309.9,310.1,309.88,310.09,10742.0,283.4286,283.6115,283.4103,283.6024,10742.0
2019-11-13 10:00:00,310.14,310.3,309.99,310.25,23449.0,283.6481,283.7944,283.5109,283.7487,23449.0
2019-11-13 10:05:00,310.25,310.34,310.21,310.32,18367.0,283.7487,283.831,283.7121,283.8127,18367.0
2019-11-13 10:10:00,310.33,310.35,310.25,310.35,20454.0,283.8219,283.8402,283.7487,283.8402,20454.0
2019-11-13 10:15:00,310.34,310.4,310.26,310.36,27162.0,283.831,283.8859,283.7578,283.8493,27162.0
2019-11-13 10:20:00,310.38,310.46,310.32,310.33,10080.0,283.8676,283.9408,283.8127,283.8219,10080.0
2019-11-13 10:25:00,310.33,310.36,310.26,310.3,7107.0,283.8219,283.8493,283.7578,283.7944,7107.0
2019-11-13 10:30:00,310.33,310.39,310.09,310.14,15733.0,283.8219,283.8767,283.6024,283.6481,15733.0
2019-11-13 10:35:00,310.11,310.66,310.05,310.63,37823.0,283.6207,284.1237,283.5658,284.0962,37823.0
2019-11-13 10:40:00,310.64,310.73,310.48,310.55,264475.0,284.1054,284.1877,283.9591,284.0231,264475.0
2019-11-13 10:45:00,310.56,310.73,310.54,310.63,28238.0,284.0322,284.1877,284.0139,284.0962,28238.0
2019-11-13 10:50:00,310.66,310.76,310.6,310.7,38342.0,284.1237,284.2151,284.0688,284.1603,38342.0
2019-11-13 10:55:00,310.68,310.74,310.67,310.73,11464.0,284.142,284.1968,284.1328,284.1877,11464.0
2019-11-13 11:00:00,310.76,310.76,310.61,310.61,23214.0,284.2151,284.2151,284.0779,284.0779,23214.0
2019-11-13 11:05:00,310.58,310.63,310.53,310.55,15514.0,284.0505,284.0962,284.0048,284.0231,15514.0
2019-11-13 11:10:00,310.57,310.61,310.44,310.53,9460.0,284.0414,284.0779,283.9225,284.0048,9460.0
2019-11-13 11:15:00,310.52,310.68,310.52,310.63,81165.0,283.9956,284.142,283.9956,284.0962,81165.0
2019-11-13 11:20:00,310.64,310.7,310.62,310.64,9272.0,284.1054,284.1603,284.0871,284.1054,9272.0
2019-11-13 11:25:00,310.65,310.66,310.43,310.44,22001.0,284.1145,284.1237,283.9133,283.9225,22001.0
2019-11-13 11:30:00,310.47,310.63,310.4,310.61,10936.0,283.9499,284.0962,283.8859,284.0779,10936.0
2019-11-13 11:35:00,310.62,310.68,310.6,310.65,8994.0,284.0871,284.142,284.0688,284.1145,8994.0
2019-11-13 11:40:00,310.65,310.98,310.58,310.97,39439.0,284.1145,284.4163,284.0505,284.4072,39439.0
2019-11-13 11:45:00,310.89,310.9,310.76,310.88,11781.0,284.334,284.3432,284.2151,284.3249,11781.0
2019-11-13 11:50:00,310.89,310.98,310.85,310.96,27147.0,284.334,284.4163,284.2974,284.3981,27147.0
2019-11-13 11:55:00,310.95,310.95,310.86,310.88,19562.0,284.3889,284.3889,284.3066,284.3249,19562.0
2019-11-13 12:00:00,310.89,310.98,310.75,310.75,10848.0,284.334,284.4163,284.206,284.206,10848.0
2019-11-13 12:05:00,310.75,310.83,310.75,310.82,10136.0,284.206,284.2792,284.206,284.27,10136.0
2019-11-13 12:10:00,310.85,310.98,310.81,310.98,11260.0,284.2974,284.4163,284.2609,284.4163,11260.0
2019-11-13 12:15:00,310.93,311.0,310.92,311.0,15132.0,284.3706,284.4346,284.3615,284.4346,15132.0
2019-11-13 12:20:00,310.97,310.99,310.89,310.97,8883.0,284.4072,284.4255,284.334,284.4072,8883.0
2019-11-13 12:25:00,310.95,311.0,310.91,310.96,12811.0,284.3889,284.4346,284.3523,284.3981,12811.0
2019-11-13 12:30:00,310.95,310.98,310.93,310.98,6027.0,284.3889,284.4163,284.3706,284.4163,6027.0
2019-11-13 12:35:00,310.97,311.07,310.96,311.07,10861.0,284.4072,284.4987,284.3981,284.4987,10861.0
2019-11-13 12:40:00,311.07,311.15,310.95,311.01,20627.0,284.4987,284.5718,284.3889,284.4438,20627.0
2019-11-13 12:45:00,311.0,311.1,310.93,311.1,7235.0,284.4346,284.5261,284.3706,284.5261,7235.0
2019-11-13 12:50:00,311.07,311.12,311.01,311.05,12204.0,284.4987,284.5444,284.4438,284.4804,12204.0
2019-11-13 12:55:00,311.06,311.12,311.04,311.09,5937.0,284.4895,284.5444,284.4712,284.5169,5937.0
2019-11-13 13:00:00,311.11,311.15,311.06,311.08,18089.0,284.5352,284.5718,284.4895,284.5078,18089.0
2019-11-13 13:05:00,311.08,311.16,311.07,311.09,12355.0,284.5078,284.581,284.4987,284.5169,12355.0
2019-11-13 13:10:00,311.07,311.11,311.05,311.08,6920.0,284.4987,284.5352,284.4804,284.5078,6920.0
2019-11-13 13:15:00,311.07,311.11,311.02,311.09,14441.0,284.4987,284.5352,284.4529,284.5169,14441.0
2019-11-13 13:20:00,311.07,311.13,310.96,310.97,9623.0,284.4987,284.5535,284.3981,284.4072,9623.0
2019-11-13 13:25:00,310.97,311.03,310.95,311.01,8454.0,284.4072,284.4621,284.3889,284.4438,8454.0
2019-11-13 13:30:00,311.0,311.1,310.99,311.09,7393.0,284.4346,284.5261,284.4255,284.5169,7393.0
2019-11-13 13:35:00,311.09,311.1,311.05,311.06,8189.0,284.5169,284.5261,284.4804,284.4895,8189.0
2019-11-13 13:40:00,311.07,311.11,311.06,311.07,6428.0,284.4987,284.5352,284.4895,284.4987,6428.0
2019-11-13 13:45:00,311.06,311.15,311.06,311.13,7574.0,284.4895,284.5718,284.4895,284.5535,7574.0
2019-11-13 13:50:00,311.16,311.29,311.16,311.23,19481.0,284.581,284.6999,284.581,284.645,19481.0
2019-11-13 13:55:00,311.22,311.24,310.26,310.53,87118.0,284.6358,284.6541,283.7578,284.0048,87118.0
2019-11-13 14:00:00,310.53,310.59,310.22,310.49,34799.0,284.0048,284.0597,283.7213,283.9682,34799.0
2019-11-13 14:05:00,310.51,310.59,310.32,310.47,41677.0,283.9865,284.0597,283.8127,283.9499,41677.0
2019-11-13 14:10:00,310.43,310.43,310.2,310.28,10913.0,283.9133,283.9133,283.703,283.7761,10913.0
2019-11-13 14:15:00,310.29,310.43,310.23,310.35,23924.0,283.7853,283.9133,283.7304,283.8402,23924.0
2019-11-13 14:20:00,310.35,310.45,310.29,310.3,19623.0,283.8402,283.9316,283.7853,283.7944,19623.0
2019-11-13 14:25:00,310.25,310.4,310.17,310.38,11933.0,283.7487,283.8859,283.6755,283.8676,11933.0
2019-11-13 14:30:00,310.4,310.57,310.38,310.5,10905.0,283.8859,284.0414,283.8676,283.9773,10905.0
2019-11-13 14:35:00,310.48,310.58,310.46,310.5,16986.0,283.9591,284.0505,283.9408,283.9773,16986.0
2019-11-13 14:40:00,310.53,310.75,310.53,310.74,6707.0,284.0048,284.206,284.0048,284.1968,6707.0
2019-11-13 14:45:00,310.74,310.77,310.66,310.73,9208.0,284.1968,284.2243,284.1237,284.1877,9208.0
2019-11-13 14:50:00,310.73,310.82,310.72,310.79,10814.0,284.1877,284.27,284.1786,284.2426,10814.0
2019-11-13 14:55:00,310.81,310.92,310.75,310.89,26422.0,284.2609,284.3615,284.206,284.334,26422.0
2019-11-13 15:00:00,310.92,311.08,310.85,311.04,42763.0,284.3615,284.5078,284.2974,284.4712,42763.0
2019-11-13 15:05:00,311.07,311.09,310.99,311.01,13835.0,284.4987,284.5169,284.4255,284.4438,13835.0
2019-11-13 15:10:00,310.99,311.09,310.95,311.03,12672.0,284.4255,284.5169,284.3889,284.4621,12672.0
2019-11-13 15:15:00,311.02,311.04,310.97,311.03,9054.0,284.4529,284.4712,284.4072,284.4621,9054.0
2019-11-13 15:20:00,311.08,311.11,310.98,311.02,22471.0,284.5078,284.5352,284.4163,284.4529,22471.0
2019-11-13 15:25:00,311.03,311.05,310.94,310.98,10862.0,284.4621,284.4804,284.3798,284.4163,10862.0
2019-11-13 15:30:00,310.95,311.1,310.84,311.0,18125.0,284.3889,284.5261,284.2883,284.4346,18125.0
2019-11-13 15:35:00,310.99,311.0,310.77,310.8,14542.0,284.4255,284.4346,284.2243,284.2517,14542.0
2019-11-13 15:40:00,310.75,311.02,310.74,310.99,14187.0,284.206,284.4529,284.1968,284.4255,14187.0
2019-11-13 15:45:00,311.0,311.06,310.88,310.97,11448.0,284.4346,284.4895,284.3249,284.4072,11448.0
2019-11-13 15:50:00,310.96,310.96,310.63,310.85,40047.0,284.3981,284.3981,284.0962,284.2974,40047.0
2019-11-13 15:55:00,310.85,310.97,310.82,310.82,87617.0,284.2974,284.4072,284.27,284.27,87617.0
2019-11-14 09:30:00,310.53,310.82,310.46,310.74,51054.0,284.0048,284.27,283.9408,284.1968,51054.0
2019-11-14 09:35:00,310.76,310.93,310.76,310.86,4913.0,284.2151,284.3706,284.2151,284.3066,4913.0
2019-11-14 09:40:00,310.8,310.88,310.67,310.67,22937.0,284.2517,284.3249,284.1328,284.1328,22937.0
2019-11-14 09:45:00,310.68,310.84,310.6,310.78,15081.0,284.142,284.2883,284.0688,284.2334,15081.0
2019-11-14 09:50:00,310.8,310.9,310.75,310.83,22505.0,284.2517,284.3432,284.206,284.2792,22505.0
2019-11-14 09:55:00,310.9,310.93,310.8,310.93,19782.0,284.3432,284.3706,284.2517,284.3706,19782.0
2019-11-14 10:00:00,310.93,311.19,310.88,311.19,32751.0,284.3706,284.6084,284.3249,284.6084,32751.0
2019-11-14 10:05:00,311.14,311.14,311.05,311.1,8791.0,284.5627,284.5627,284.4804,284.5261,8791.0
2019-11-14 10:10:00,311.15,311.17,311.1,311.11,7902.0,284.5718,284.5901,284.5261,284.5352,7902.0
2019-11-14 10:15:00,311.13,311.2,311.07,311.14,9295.0,284.5535,284.6176,284.4987,284.5627,9295.0
2019-11-14 10:20:00,311.16,311.19,311.08,311.08,10839.0,284.581,284.6084,284.5078,284.5078,10839.0
2019-11-14 10:25:00,311.07,311.13,310.91,310.98,25194.0,284.4987,284.5535,284.3523,284.4163,25194.0
2019-11-14 10:30:00,311.03,311.05,310.81,310.81,6318.0,284.4621,284.4804,284.2609,284.2609,6318.0
2019-11-14 10:35:00,310.85,310.96,310.85,310.89,9449.0,284.2974,284.3981,284.2974,284.334,9449.0
2019-11-14 10:40:00,310.85,310.99,310.83,310.9,15047.0,284.2974,284.4255,284.2792,284.3432,15047.0
2019-11-14 10:45:00,310.92,310.92,310.75,310.9,9466.0,284.3615,284.3615,284.206,284.3432,9466.0
2019-11-14 10:50:00,310.87,310.92,310.79,310.81,9490.0,284.3157,284.3615,284.2426,284.2609,9490.0
2019-11-14 10:55:00,310.81,310.81,310.58,310.6,19136.0,284.2609,284.2609,284.0505,284.0688,19136.0
2019-11-14 11:00:00,310.59,310.76,310.55,310.75,27304.0,284.0597,284.2151,284.0231,284.206,27304.0
2019-11-14 11:05:00,310.8,310.85,310.78,310.81,8142.0,284.2517,284.2974,284.2334,284.2609,8142.0
2019-11-14 11:10:00,310.83,310.9,310.76,310.9,8253.0,284.2792,284.3432,284.2151,284.3432,8253.0
2019-11-14 11:15:00,310.87,311.09,310.86,311.09,11887.0,284.3157,284.5169,284.3066,284.5169,11887.0
2019-11-14 11:20:00,311.07,311.08,310.98,310.98,14402.0,284.4987,284.5078,284.4163,284.4163,14402.0
2019-11-14 11:25:00,310.98,310.99,310.87,310.9,9328.0,284.4163,284.4255,284.3157,284.3432,9328.0
2019-11-14 11:30:00,310.91,310.94,310.67,310.67,21938.0,284.3523,284.3798,284.1328,284.1328,21938.0
2019-11-14 11:35:00,310.62,310.65,310.42,310.51,17996.0,284.0871,284.1145,283.9042,283.9865,17996.0
2019-11-14 11:40:00,310.5,310.5,310.16,310.16,23918.0,283.9773,283.9773,283.6664,283.6664,23918.0
2019-11-14 11:45:00,310.18,310.3,309.84,309.95,93721.0,283.6847,283.7944,283.3737,283.4743,93721.0
2019-11-14 11:50:00,310.04,310.17,309.96,310.17,19924.0,283.5566,283.6755,283.4835,283.6755,19924.0
2019-11-14 11:55:00,310.22,310.26,310.13,310.15,24424.0,283.7213,283.7578,283.639,283.6572,24424.0
2019-11-14 12:00:00,310.12,310.22,310.06,310.18,27709.0,283.6298,283.7213,283.5749,283.6847,27709.0
2019-11-14 12:05:00,310.26,310.32,310.15,310.3,6348.0,283.7578,283.8127,283.6572,283.7944,6348.0
2019-11-14 12:10:00,310.3,310.32,310.21,310.24,9540.0,283.7944,283.8127,283.7121,283.7396,9540.0
2019-11-14 12:15:00,310.24,310.33,310.19,310.32,9122.0,283.7396,283.8219,283.6938,283.8127,9122.0
2019-11-14 12:20:00,310.34,310.38,310.23,310.28,8911.0,283.831,283.8676,283.7304,283.7761,8911.0
2019-11-14 12:25:00,310.28,310.47,310.27,310.47,8810.0,283.7761,283.9499,283.767,283.9499,8810.0
2019-11-14 12:30:00,310.49,310.57,310.47,310.57,9889.0,283.9682,284.0414,283.9499,284.0414,9889.0
2019-11-14 12:35:00,310.57,310.67,310.53,310.67,85549.0,284.0414,284.1328,284.0048,284.1328,85549.0
2019-11-14 12:40:00,310.68,310.79,310.68,310.79,11614.0,284.142,284.2426,284.142,284.2426,11614.0
2019-11-14 12:45:00,310.79,310.8,310.72,310.72,25213.0,284.2426,284.2517,284.1786,284.1786,25213.0
2019-11-14 12:50:00,310.74,310.78,310.64,310.67,4117.0,284.1968,284.2334,284.1054,284.1328,4117.0
2019-11-14 12:55:00,310.62,310.81,310.59,310.78,5292.0,284.0871,284.2609,284.0597,284.2334,5292.0
2019-11-14 13:00:00,310.77,310.91,310.76,310.85,25076.0,284.2243,284.3523,284.2151,284.2974,25076.0
2019-11-14 13:05:00,310.87,310.88,310.8,310.8,5834.0,284.3157,284.3249,284.2517,284.2517,5834.0
2019-11-14 13:10:00,310.83,310.83,310.74,310.78,7818.0,284.2792,284.2792,284.1968,284.2334,7818.0
2019-11-14 13:15:00,310.77,310.81,310.75,310.79,4943.0,284.2243,284.2609,284.206,284.2426,4943.0
2019-11-14 13:20:00,310.78,310.78,310.68,310.7,6482.0,284.2334,284.2334,284.142,284.1603,6482.0
2019-11-14 13:25:00,310.69,310.69,310.63,310.67,6668.0,284.1511,284.1511,284.0962,284.1328,6668.0
2019-11-14 13:30:00,310.67,310.71,310.65,310.71,6215.0,284.1328,284.1694,284.1145,284.1694,6215.0
2019-11-14 13:35:00,310.72,310.76,310.69,310.76,6919.0,284.1786,284.2151,284.1511,284.2151,6919.0
2019-11-14 13:40:00,310.78,310.8,310.63,310.67,61973.0,284.2334,284.2517,284.0962,284.1328,61973.0
2019-11-14 13:45:00,310.71,310.82,310.7,310.79,12765.0,284.1694,284.27,284.1603,284.2426,12765.0
2019-11-14 13:50:00,310.78,310.8,310.75,310.76,7854.0,284.2334,284.2517,284.206,284.2151,7854.0
2019-11-14 13:55:00,310.77,310.82,310.0,310.51,67326.0,284.2243,284.27,283.5201,283.9865,67326.0
2019-11-14 14:00:00,310.45,310.66,310.36,310.62,15288.0,283.9316,284.1237,283.8493,284.0871,15288.0
2019-11-14 14:05:00,310.63,310.81,310.62,310.76,13816.0,284.0962,284.2609,284.0871,284.2151,13816.0
2019-11-14 14:10:00,310.78,310.86,310.77,310.8,18207.0,284.2334,284.3066,284.2243,284.2517,18207.0
2019-11-14 14:15:00,310.8,310.98,310.8,310.89,36217.0,284.2517,284.4163,284.2517,284.334,36217.0
2019-11-14 14:20:00,310.9,310.93,310.87,310.89,8079.0,284.3432,284.3706,284.3157,284.334,8079.0
2019-11-14 14:25:00,310.87,310.92,310.81,310.9,7785.0,284.3157,284.3615,284.2609,284.3432,7785.0
2019-11-14 14:30:00,310.89,310.96,310.86,310.94,156944.0,284.334,284.3981,284.3066,284.3798,156944.0
2019-11-14 14:35:00,310.93,310.93,310.86,310.91,7851.0,284.3706,284.3706,284.3066,284.3523,7851.0
2019-11-14 14:40:00,310.92,310.94,310.87,310.94,30108.0,284.3615,284.3798,284.3157,284.3798,30108.0
2019-11-14 14:45:00,310.93,311.06,310.9,310.99,24375.0,284.3706,284.4895,284.3432,284.4255,24375.0
2019-11-14 14:50:00,310.99,311.03,310.95,310.98,17210.0,284.4255,284.4621,284.3889,284.4163,17210.0
2019-11-14 14:55:00,310.98,311.03,310.96,311.02,21613.0,284.4163,284.4621,284.3981,284.4529,21613.0
2019-11-14 15:00:00,311.03,311.06,310.99,311.02,23324.0,284.4621,284.4895,284.4255,284.4529,23324.0
2019-11-14 15:05:00,311.04,311.08,311.01,311.05,21025.0,284.4712,284.5078,284.4438,284.4804,21025.0
2019-11-14 15:10:00,311.05,311.07,310.88,310.9,33770.0,284.4804,284.4987,284.3249,284.3432,33770.0
2019-11-14 15:15:00,310.9,310.96,310.86,310.95,16959.0,284.3432,284.3981,284.3066,284.3889,16959.0
2019-11-14 15:20:00,310.94,311.16,310.94,311.1,28350.0,284.3798,284.581,284.3798,284.5261,28350.0
2019-11-14 15:25:00,311.11,311.18,311.09,311.18,22411.0,284.5352,284.5993,284.5169,284.5993,22411.0
2019-11-14 15:30:00,311.17,311.27,311.12,311.16,37810.0,284.5901,284.6816,284.5444,284.581,37810.0
2019-11-14 15:35:00,311.18,311.34,311.14,311.24,36101.0,284.5993,284.7456,284.5627,284.6541,36101.0
2019-11-14 15:40:00,311.24,311.28,311.21,311.25,35446.0,284.6541,284.6907,284.6267,284.6633,35446.0
2019-11-14 15:45:00,311.24,311.26,311.12,311.23,28574.0,284.6541,284.6724,284.5444,284.645,28574.0
2019-11-14 15:50:00,311.21,311.38,311.14,311.14,56586.0,284.6267,284.7822,284.5627,284.5627,56586.0
2019-11-14 15:55:00,311.12,311.31,311.12,311.3,82969.0,284.5444,284.7182,284.5444,284.709,82969.0
2019-11-15 09:30:00,312.77,312.8,312.28,312.28,53326.0,286.0534,286.0809,285.6053,285.6053,53326.0
2019-11-15 09:35:00,312.34,312.36,312.13,312.32,685181.0,285.6602,285.6785,285.4681,285.6419,685181.0
2019-11-15 09:40:00,312.32,312.37,312.24,312.3,39068.0,285.6419,285.6876,285.5687,285.6236,39068.0
2019-11-15 09:45:00,312.33,312.4,312.25,312.3,202004.0,285.651,285.715,285.5779,285.6236,202004.0
2019-11-15 09:50:00,312.29,312.33,312.24,312.27,127972.0,285.6144,285.651,285.5687,285.5962,127972.0
2019-11-15 09:55:00,312.27,312.27,312.02,312.09,236125.0,285.5962,285.5962,285.3675,285.4315,236125.0
2019-11-15 10:00:00,312.07,312.25,312.06,312.15,14993.0,285.4132,285.5779,285.4041,285.4864,14993.0
2019-11-15 10:05:00,312.15,312.2,312.07,312.16,12930.0,285.4864,285.5321,285.4132,285.4956,12930.0
2019-11-15 10:10:00,312.18,312.36,312.11,312.35,17920.0,285.5138,285.6785,285.4498,285.6693,17920.0
2019-11-15 10:15:00,312.32,312.46,312.32,312.46,17680.0,285.6419,285.7699,285.6419,285.7699,17680.0
2019-11-15 10:20:00,312.46,312.57,312.45,312.48,10422.0,285.7699,285.8705,285.7608,285.7882,10422.0
2019-11-15 10:25:00,312.45,312.62,312.41,312.6,20586.0,285.7608,285.9163,285.7242,285.898,20586.0
2019-11-15 10:30:00,312.57,312.61,312.44,312.44,13009.0,285.8705,285.9071,285.7516,285.7516,13009.0
2019-11-15 10:35:00,312.46,312.48,312.38,312.4,19139.0,285.7699,285.7882,285.6968,285.715,19139.0
2019-11-15 10:40:00,312.42,312.53,312.41,312.53,7625.0,285.7333,285.8339,285.7242,285.8339,7625.0
2019-11-15 10:45:00,312.53,312.62,312.5,312.59,17816.0,285.8339,285.9163,285.8065,285.8888,17816.0
2019-11-15 10:50:00,312.63,312.68,312.59,312.59,24114.0,285.9254,285.9711,285.8888,285.8888,24114.0
2019-11-15 10:55:00,312.61,312.7,312.53,312.69,13031.0,285.9071,285.9894,285.8339,285.9803,13031.0
2019-11-15 11:00:00,312.66,312.93,312.66,312.89,26237.0,285.9528,286.1998,285.9528,286.1632,26237.0
2019-11-15 11:05:00,312.92,313.08,312.92,313.01,55640.0,286.1906,286.337,286.1906,286.2729,55640.0
2019-11-15 11:10:00,312.99,313.02,312.93,312.95,21792.0,286.2547,286.2821,286.1998,286.2181,21792.0
2019-11-15 11:15:00,312.95,312.96,312.89,312.93,11622.0,286.2181,286.2272,286.1632,286.1998,11622.0
2019-11-15 11:20:00,312.92,313.0,312.9,312.92,34080.0,286.1906,286.2638,286.1723,286.1906,34080.0
2019-11-15 11:25:00,312.93,313.2,312.93,313.16,20398.0,286.1998,286.4467,286.1998,286.4101,20398.0
2019-11-15 11:30:00,313.15,313.23,313.12,313.13,16057.0,286.401,286.4742,286.3735,286.3827,16057.0
2019-11-15 11:35:00,313.13,313.14,313.08,313.12,11122.0,286.3827,286.3918,286.337,286.3735,11122.0
2019-11-15 11:40:00,313.1,313.13,313.03,313.04,38043.0,286.3553,286.3827,286.2912,286.3004,38043.0
2019-11-15 11:45:00,313.01,313.01,312.93,312.97,13179.0,286.2729,286.2729,286.1998,286.2364,13179.0
2019-11-15 11:50:00,312.98,313.04,312.95,312.97,17828.0,286.2455,286.3004,286.2181,286.2364,17828.0
2019-11-15 11:55:00,312.97,313.03,312.93,313.03,17497.0,286.2364,286.2912,286.1998,286.2912,17497.0
2019-11-15 12:00:00,313.01,313.19,313.01,313.19,29001.0,286.2729,286.4376,286.2729,286.4376,29001.0
2019-11-15 12:05:00,313.18,313.19,313.12,313.15,59080.0,286.4284,286.4376,286.3735,286.401,59080.0
2019-11-15 12:10:00,313.16,313.16,313.08,313.1,51431.0,286.4101,286.4101,286.337,286.3553,51431.0
2019-11-15 12:15:00,313.11,313.22,313.11,313.13,37583.0,286.3644,286.465,286.3644,286.3827,37583.0
2019-11-15 12:20:00,313.13,313.17,313.08,313.09,38687.0,286.3827,286.4193,286.337,286.3461,38687.0
2019-11-15 12:25:00,313.07,313.11,313.0,313.01,14769.0,286.3278,286.3644,286.2638,286.2729,14769.0
2019-11-15 12:30:00,313.01,313.08,312.98,313.04,8415.0,286.2729,286.337,286.2455,286.3004,8415.0
2019-11-15 12:35:00,313.07,313.1,313.05,313.05,16131.0,286.3278,286.3553,286.3095,286.3095,16131.0
2019-11-15 12:40:00,313.04,313.15,313.0,313.14,13194.0,286.3004,286.401,286.2638,286.3918,13194.0
2019-11-15 12:45:00,313.14,313.16,313.11,313.16,14741.0,286.3918,286.4101,286.3644,286.4101,14741.0
2019-11-15 12:50:00,313.18,313.18,313.04,313.08,12982.0,286.4284,286.4284,286.3004,286.337,12982.0
2019-11-15 12:55:00,313.08,313.08,312.97,313.0,12617.0,286.337,286.337,286.2364,286.2638,12617.0
2019-11-15 13:00:00,313.02,313.05,312.96,313.03,8428.0,286.2821,286.3095,286.2272,286.2912,8428.0
2019-11-15 13:05:00,313.01,313.01,312.94,313.0,8872.0,286.2729,286.2729,286.2089,286.2638,8872.0
2019-11-15 13:10:00,312.99,313.02,312.98,313.01,9474.0,286.2547,286.2821,286.2455,286.2729,9474.0
2019-11-15 13:15:00,312.98,313.03,312.98,313.01,2561.0,286.2455,286.2912,286.2455,286.2729,2561.0
2019-11-15 13:20:00,313.01,313.01,312.9,312.92,5661.0,286.2729,286.2729,286.1723,286.1906,5661.0
2019-11-15 13:25:00,312.9,312.98,312.9,312.91,11016.0,286.1723,286.2455,286.1723,286.1815,11016.0
2019-11-15 13:30:00,312.91,312.93,312.88,312.9,14755.0,286.1815,286.1998,286.154,286.1723,14755.0
2019-11-15 13:35:00,312.87,312.91,312.84,312.85,12097.0,286.1449,286.1815,286.1175,286.1266,12097.0
2019-11-15 13:40:00,312.9,312.95,312.9,312.92,3404.0,286.1723,286.2181,286.1723,286.1906,3404.0
2019-11-15 13:45:00,312.94,312.94,312.87,312.93,6289.0,286.2089,286.2089,286.1449,286.1998,6289.0
2019-11-15 13:50:00,312.95,312.99,312.92,312.95,5287.0,286.2181,286.2547,286.1906,286.2181,5287.0
2019-11-15 13:55:00,312.97,312.97,312.9,312.92,5469.0,286.2364,286.2364,286.1723,286.1906,5469.0
2019-11-15 14:00:00,312.9,312.98,312.89,312.96,14780.0,286.1723,286.2455,286.1632,286.2272,14780.0
2019-11-15 14:05:00,312.97,313.05,312.97,313.02,11639.0,286.2364,286.3095,286.2364,286.2821,11639.0
2019-11-15 14:10:00,313.05,313.14,313.05,313.13,11536.0,286.3095,286.3918,286.3095,286.3827,11536.0
2019-11-15 14:15:00,313.12,313.18,313.12,313.12,13689.0,286.3735,286.4284,286.3735,286.3735,13689.0
2019-11-15 14:20:00,313.11,313.2,313.11,313.18,17674.0,286.3644,286.4467,286.3644,286.4284,17674.0
2019-11-15 14:25:00,313.19,313.2,313.1,313.1,30889.0,286.4376,286.4467,286.3553,286.3553,30889.0
2019-11-15 14:30:00,313.09,313.1,312.99,313.03,17548.0,286.3461,286.3553,286.2547,286.2912,17548.0
2019-11-15 14:35:00,313.04,313.12,312.99,313.11,11586.0,286.3004,286.3735,286.2547,286.3644,11586.0
2019-11-15 14:40:00,313.11,313.28,313.1,313.24,31572.0,286.3644,286.5199,286.3553,286.4833,31572.0
2019-11-15 14:45:00,313.26,313.26,313.14,313.19,11687.0,286.5016,286.5016,286.3918,286.4376,11687.0
2019-11-15 14:50:00,313.18,313.25,313.17,313.25,8156.0,286.4284,286.4924,286.4193,286.4924,8156.0
2019-11-15 14:55:00,313.27,313.28,313.17,313.27,14139.0,286.5107,286.5199,286.4193,286.5107,14139.0
2019-11-15 15:00:00,313.27,313.35,313.2,313.29,11748.0,286.5107,286.5839,286.4467,286.529,11748.0
2019-11-15 15:05:00,313.31,313.32,313.24,313.25,17799.0,286.5473,286.5565,286.4833,286.4924,17799.0
2019-11-15 15:10:00,313.23,313.28,313.22,313.26,14100.0,286.4742,286.5199,286.465,286.5016,14100.0
2019-11-15 15:15:00,313.28,313.28,313.21,313.23,19274.0,286.5199,286.5199,286.4559,286.4742,19274.0
2019-11-15 15:20:00,313.23,313.23,312.99,313.08,29936.0,286.4742,286.4742,286.2547,286.337,29936.0
2019-11-15 15:25:00,313.09,313.12,312.96,313.0,19933.0,286.3461,286.3735,286.2272,286.2638,19933.0
2019-11-15 15:30:00,312.99,313.0,312.88,312.93,14271.0,286.2547,286.2638,286.154,286.1998,14271.0
2019-11-15 15:35:00,312.94,313.0,312.93,312.97,7170.0,286.2089,286.2638,286.1998,286.2364,7170.0
2019-11-15 15:40:00,312.95,313.09,312.88,313.07,25878.0,286.2181,286.3461,286.154,286.3278,25878.0
2019-11-15 15:45:00,313.08,313.25,313.02,313.2,34476.0,286.337,286.4924,286.2821,286.4467,34476.0
2019-11-15 15:50:00,313.21,313.34,313.21,313.29,51390.0,286.4559,286.5748,286.4559,286.529,51390.0
2019-11-15 15:55:00,313.32,313.6,313.28,313.59,145884.0,286.5565,286.8125,286.5199,286.8034,145884.0
2019-11-18 09:30:00,313.3,313.35,313.08,313.14,64652.0,286.5382,286.5839,286.337,286.3918,64652.0
2019-11-18 09:35:00,313.27,313.27,313.04,313.15,18386.0,286.5107,286.5107,286.3004,286.401,18386.0
2019-11-18 09:40:00,313.1,313.13,312.86,312.87,41892.0,286.3553,286.3827,286.1358,286.1449,41892.0
2019-11-18 09:45:00,312.91,313.13,312.91,313.11,9934.0,286.1815,286.3827,286.1815,286.3644,9934.0
2019-11-18 09:50:00,313.16,313.18,313.0,313.0,8755.0,286.4101,286.4284,286.2638,286.2638,8755.0
2019-11-18 09:55:00,313.0,313.2,312.99,313.19,6126.0,286.2638,286.4467,286.2547,286.4376,6126.0
2019-11-18 10:00:00,313.22,313.3,313.21,313.28,19404.0,286.465,286.5382,286.4559,286.5199,19404.0
2019-11-18 10:05:00,313.28,313.38,313.21,313.23,10556.0,286.5199,286.6113,286.4559,286.4742,10556.0
2019-11-18 10:10:00,313.23,313.38,313.23,313.3,17694.0,286.4742,286.6113,286.4742,286.5382,17694.0
2019-11-18 10:15:00,313.26,313.26,312.95,312.97,14505.0,286.5016,286.5016,286.2181,286.2364,14505.0
2019-11-18 10:20:00,312.98,313.18,312.96,312.98,7169.0,286.2455,286.4284,286.2272,286.2455,7169.0
2019-11-18 10:25:00,312.95,313.0,312.81,312.92,11485.0,286.2181,286.2638,286.09,286.1906,11485.0
2019-11-18 10:30:00,312.95,313.11,312.89,313.06,25962.0,286.2181,286.3644,286.1632,286.3187,25962.0
2019-11-18 10:35:00,313.03,313.14,312.96,313.14,31100.0,286.2912,286.3918,286.2272,286.3918,31100.0
2019-11-18 10:40:00,313.15,313.28,313.14,313.27,15147.0,286.401,286.5199,286.3918,286.5107,15147.0
2019-11-18 10:45:00,313.27,313.46,313.27,313.45,49113.0,286.5107,286.6845,286.5107,286.6754,49113.0
2019-11-18 10:50:00,313.47,313.55,313.46,313.46,20657.0,286.6937,286.7668,286.6845,286.6845,20657.0
2019-11-18 10:55:00,313.45,313.46,313.37,313.41,23874.0,286.6754,286.6845,286.6022,286.6388,23874.0
2019-11-18 11:00:00,313.42,313.42,313.32,313.33,18466.0,286.6479,286.6479,286.5565,286.5656,18466.0
2019-11-18 11:05:00,313.35,313.35,313.25,313.28,7398.0,286.5839,286.5839,286.4924,286.5199,7398.0
2019-11-18 11:10:00,313.4,313.62,313.32,313.33,42700.0,286.6296,286.8308,286.5565,286.5656,42700.0
2019-11-18 11:15:00,313.34,313.46,313.27,313.43,12760.0,286.5748,286.6845,286.5107,286.6571,12760.0
2019-11-18 11:20:00,313.44,313.67,313.41,313.64,28953.0,286.6662,286.8766,286.6388,286.8491,28953.0
2019-11-18 11:25:00,313.63,313.69,313.55,313.57,11244.0,286.84,286.8949,286.7668,286.7851,11244.0
2019-11-18 11:30:00,313.6,313.73,313.58,313.72,20055.0,286.8125,286.9314,286.7943,286.9223,20055.0
2019-11-18 11:35:00,313.74,313.77,313.67,313.71,7250.0,286.9406,286.968,286.8766,286.9132,7250.0
2019-11-18 11:40:00,313.71,313.74,313.66,313.69,43348.0,286.9132,286.9406,286.8674,286.8949,43348.0
2019-11-18 11:45:00,313.68,313.76,313.53,313.72,24821.0,286.8857,286.9589,286.7485,286.9223,24821.0
2019-11-18 11:50:00,313.72,313.78,313.65,313.7,7629.0,286.9223,286.9772,286.8583,286.904,7629.0
2019-11-18 11:55:00,313.67,313.72,313.66,313.72,3883.0,286.8766,286.9223,286.8674,286.9223,3883.0
2019-11-18 12:00:00,313.71,313.72,313.67,313.7,11595.0,286.9132,286.9223,286.8766,286.904,11595.0
2019-11-18 12:05:00,313.7,313.72,313.64,313.69,3369.0,286.904,286.9223,286.8491,286.8949,3369.0
2019-11-18 12:10:00,313.68,313.72,313.62,313.67,23813.0,286.8857,286.9223,286.8308,286.8766,23813.0
2019-11-18 12:15:00,313.66,313.72,313.65,313.67,5708.0,286.8674,286.9223,286.8583,286.8766,5708.0
2019-11-18 12:20:00,313.69,313.75,313.69,313.71,4833.0,286.8949,286.9497,286.8949,286.9132,4833.0
2019-11-18 12:25:00,313.7,313.72,313.47,313.5,14745.0,286.904,286.9223,286.6937,286.7211,14745.0
2019-11-18 12:30:00,313.5,313.6,313.45,313.59,4657.0,286.7211,286.8125,286.6754,286.8034,4657.0
2019-11-18 12:35:00,313.59,313.67,313.57,313.67,10605.0,286.8034,286.8766,286.7851,286.8766,10605.0
2019-11-18 12:40:00,313.67,313.72,313.64,313.66,8075.0,286.8766,286.9223,286.8491,286.8674,8075.0
2019-11-18 12:45:00,313.65,313.66,313.6,313.62,10034.0,286.8583,286.8674,286.8125,286.8308,10034.0
2019-11-18 12:50:00,313.62,313.65,313.59,313.61,3231.0,286.8308,286.8583,286.8034,286.8217,3231.0
2019-11-18 12:55:00,313.63,313.66,313.57,313.66,5521.0,286.84,286.8674,286.7851,286.8674,5521.0
2019-11-18 13:00:00,313.67,313.67,313.62,313.67,5177.0,286.8766,286.8766,286.8308,286.8766,5177.0
2019-11-18 13:05:00,313.66,313.68,313.61,313.64,3351.0,286.8674,286.8857,286.8217,286.8491,3351.0
2019-11-18 13:10:00,313.64,313.7,313.63,313.67,9636.0,286.8491,286.904,286.84,286.8766,9636.0
2019-11-18 13:15:00,313.67,313.71,313.65,313.71,2911.0,286.8766,286.9132,286.8583,286.9132,2911.0
2019-11-18 13:20:00,313.72,313.75,313.7,313.75,8123.0,286.9223,286.9497,286.904,286.9497,8123.0
2019-11-18 13:25:00,313.74,313.76,313.72,313.73,11917.0,286.9406,286.9589,286.9223,286.9314,11917.0
2019-11-18 13:30:00,313.74,313.75,313.7,313.73,8867.0,286.9406,286.9497,286.904,286.9314,8867.0
2019-11-18 13:35:00,313.76,313.81,313.72,313.78,14143.0,286.9589,287.0046,286.9223,286.9772,14143.0
2019-11-18 13:40:00,313.81,313.98,313.78,313.88,24286.0,287.0046,287.1601,286.9772,287.0686,24286.0
2019-11-18 13:45:00,313.89,313.93,313.83,313.92,16799.0,287.0778,287.1144,287.0229,287.1052,16799.0
2019-11-18 13:50:00,313.94,313.96,313.88,313.94,133770.0,287.1235,287.1418,287.0686,287.1235,133770.0
2019-11-18 13:55:00,313.93,313.99,313.9,313.92,10573.0,287.1144,287.1692,287.0869,287.1052,10573.0
2019-11-18 14:00:00,313.93,313.93,313.73,313.74,17900.0,287.1144,287.1144,286.9314,286.9406,17900.0
2019-11-18 14:05:00,313.74,313.87,313.73,313.84,28420.0,286.9406,287.0595,286.9314,287.032,28420.0
2019-11-18 14:10:00,313.85,313.91,313.84,313.9,7884.0,287.0412,287.0961,287.032,287.0869,7884.0
2019-11-18 14:15:00,313.9,313.93,313.86,313.89,6290.0,287.0869,287.1144,287.0503,287.0778,6290.0
2019-11-18 14:20:00,313.9,313.99,313.88,313.98,18327.0,287.0869,287.1692,287.0686,287.1601,18327.0
2019-11-18 14:25:00,313.97,314.0,313.9,313.94,8358.0,287.1509,287.1784,287.0869,287.1235,8358.0
2019-11-18 14:30:00,313.93,314.01,313.92,313.99,10386.0,287.1144,287.1875,287.1052,287.1692,10386.0
2019-11-18 14:35:00,314.01,314.06,313.94,313.95,36473.0,287.1875,287.2333,287.1235,287.1326,36473.0
2019-11-18 14:40:00,313.96,314.03,313.96,314.0,12926.0,287.1418,287.2058,287.1418,287.1784,12926.0
2019-11-18 14:45:00,313.99,314.01,313.91,313.94,11196.0,287.1692,287.1875,287.0961,287.1235,11196.0
2019-11-18 14:50:00,313.95,313.97,313.91,313.92,8230.0,287.1326,287.1509,287.0961,287.1052,8230.0
2019-11-18 14:55:00,313.92,313.95,313.89,313.9,6658.0,287.1052,287.1326,287.0778,287.0869,6658.0
2019-11-18 15:00:00,313.92,313.96,313.85,313.87,9771.0,287.1052,287.1418,287.0412,287.0595,9771.0
2019-11-18 15:05:00,313.88,313.88,313.84,313.87,17776.0,287.0686,287.0686,287.032,287.0595,17776.0
2019-11-18 15:10:00,313.86,313.9,313.76,313.88,28938.0,287.0503,287.0869,286.9589,287.0686,28938.0
2019-11-18 15:15:00,313.87,313.87,313.58,313.69,35036.0,287.0595,287.0595,286.7943,286.8949,35036.0
2019-11-18 15:20:00,313.7,313.76,313.67,313.68,17881.0,286.904,286.9589,286.8766,286.8857,17881.0
2019-11-18 15:25:00,313.71,313.77,313.7,313.74,10418.0,286.9132,286.968,286.904,286.9406,10418.0
2019-11-18 15:30:00,313.73,313.74,313.62,313.65,9510.0,286.9314,286.9406,286.8308,286.8583,9510.0
2019-11-18 15:35:00,313.65,313.67,313.5,313.64,8797.0,286.8583,286.8766,286.7211,286.8491,8797.0
2019-11-18 15:40:00,313.66,313.67,313.54,313.6,12139.0,286.8674,286.8766,286.7577,286.8125,12139.0
2019-11-18 15:45:00,313.57,313.63,313.54,313.56,10046.0,286.7851,286.84,286.7577,286.776,10046.0
2019-11-18 15:50:00,313.51,313.69,313.44,313.66,48988.0,286.7302,286.8949,286.6662,286.8674,48988.0
2019-11-18 15:55:00,313.68,313.79,313.53,313.76,131326.0,286.8857,286.9863,286.7485,286.9589,131326.0
2019-11-19 09:30:00,314.47,314.47,314.0,314.13,81776.0,287.6082,287.6082,287.1784,287.2973,81776.0
2019-11-19 09:35:00,314.11,314.17,313.98,314.13,18245.0,287.279,287.3339,287.1601,287.2973,18245.0
2019-11-19 09:40:00,314.11,314.14,313.95,313.95,22519.0,287.279,287.3064,287.1326,287.1326,22519.0
2019-11-19 09:45:00,313.93,314.07,313.87,314.01,22563.0,287.1144,287.2424,287.0595,287.1875,22563.0
2019-11-19 09:50:00,313.98,314.03,313.77,313.77,33335.0,287.1601,287.2058,286.968,286.968,33335.0
2019-11-19 09:55:00,313.84,313.92,313.77,313.77,20753.0,287.032,287.1052,286.968,286.968,20753.0
2019-11-19 10:00:00,313.75,313.88,313.6,313.6,21298.0,286.9497,287.0686,286.8125,286.8125,21298.0
2019-11-19 10:05:00,313.6,313.67,313.4,313.56,560793.0,286.8125,286.8766,286.6296,286.776,560793.0
2019-11-19 10:10:00,313.6,313.8,313.6,313.7,61444.0,286.8125,286.9955,286.8125,286.904,61444.0
2019-11-19 10:15:00,313.67,313.8,313.6,313.77,27203.0,286.8766,286.9955,286.8125,286.968,27203.0
2019-11-19 10:20:00,313.78,313.79,313.62,313.68,20584.0,286.9772,286.9863,286.8308,286.8857,20584.0
2019-11-19 10:25:00,313.68,313.71,313.56,313.69,11194.0,286.8857,286.9132,286.776,286.8949,11194.0
2019-11-19 10:30:00,313.74,313.74,313.48,313.66,17141.0,286.9406,286.9406,286.7028,286.8674,17141.0
2019-11-19 10:35:00,313.65,313.72,313.58,313.65,21133.0,286.8583,286.9223,286.7943,286.8583,21133.0
2019-11-19 10:40:00,313.7,313.72,313.58,313.59,16514.0,286.904,286.9223,286.7943,286.8034,16514.0
2019-11-19 10:45:00,313.57,313.62,313.2,313.2,31107.0,286.7851,286.8308,286.4467,286.4467,31107.0
2019-11-19 10:50:00,313.29,313.29,313.05,313.19,131995.0,286.529,286.529,286.3095,286.4376,131995.0
2019-11-19 10:55:00,313.13,313.16,312.98,313.1,20654.0,286.3827,286.4101,286.2455,286.3553,20654.0
2019-11-19 11:00:00,313.13,313.33,313.12,313.22,17401.0,286.3827,286.5656,286.3735,286.465,17401.0
2019-11-19 11:05:00,313.24,313.32,313.2,313.26,9730.0,286.4833,286.5565,286.4467,286.5016,9730.0
2019-11-19 11:10:00,313.27,313.4,313.19,313.37,60444.0,286.5107,286.6296,286.4376,286.6022,60444.0
2019-11-19 11:15:00,313.36,313.46,313.32,313.44,19657.0,286.593,286.6845,286.5565,286.6662,19657.0
2019-11-19 11:20:00,313.44,313.48,313.39,313.47,10975.0,286.6662,286.7028,286.6205,286.6937,10975.0
2019-11-19 11:25:00,313.45,313.64,313.45,313.61,37536.0,286.6754,286.8491,286.6754,286.8217,37536.0
2019-11-19 11:30:00,313.62,313.72,313.6,313.68,18319.0,286.8308,286.9223,286.8125,286.8857,18319.0
2019-11-19 11:35:00,313.7,314.23,313.61,313.99,51558.0,286.904,287.3887,286.8217,287.1692,51558.0
2019-11-19 11:40:00,314.04,314.04,313.78,313.79,17219.0,287.215,287.215,286.9772,286.9863,17219.0
2019-11-19 11:45:00,313.77,313.79,313.61,313.71,21816.0,286.968,286.9863,286.8217,286.9132,21816.0
2019-11-19 11:50:00,313.7,313.84,313.68,313.83,22203.0,286.904,287.032,286.8857,287.0229,22203.0
2019-11-19 11:55:00,313.83,313.92,313.76,313.92,12267.0,287.0229,287.1052,286.9589,287.1052,12267.0
2019-11-19 12:00:00,313.89,313.96,313.7,313.78,11599.0,287.0778,287.1418,286.904,286.9772,11599.0
2019-11-19 12:05:00,313.72,313.73,313.39,313.58,25492.0,286.9223,286.9314,286.6205,286.7943,25492.0
2019-11-19 12:10:00,313.61,313.67,313.53,313.65,8998.0,286.8217,286.8766,286.7485,286.8583,8998.0
2019-11-19 12:15:00,313.67,313.81,313.65,313.71,6671.0,286.8766,287.0046,286.8583,286.9132,6671.0
2019-11-19 12:20:00,313.73,313.84,313.73,313.81,13507.0,286.9314,287.032,286.9314,287.0046,13507.0
2019-11-19 12:25:00,313.78,313.79,313.69,313.74,21750.0,286.9772,286.9863,286.8949,286.9406,21750.0
2019-11-19 12:30:00,313.73,313.74,313.6,313.61,22696.0,286.9314,286.9406,286.8125,286.8217,22696.0
2019-11-19 12:35:00,313.57,313.61,313.51,313.6,11926.0,286.7851,286.8217,286.7302,286.8125,11926.0
2019-11-19 12:40:00,313.59,313.59,313.41,313.41,21816.0,286.8034,286.8034,286.6388,286.6388,21816.0
2019-11-19 12:45:00,313.42,313.64,313.4,313.63,12916.0,286.6479,286.8491,286.6296,286.84,12916.0
2019-11-19 12:50:00,313.63,313.63,313.55,313.56,26635.0,286.84,286.84,286.7668,286.776,26635.0
2019-11-19 12:55:00,313.54,313.68,313.54,313.66,10957.0,286.7577,286.8857,286.7577,286.8674,10957.0
2019-11-19 13:00:00,313.66,313.66,313.48,313.58,30200.0,286.8674,286.8674,286.7028,286.7943,30200.0
2019-11-19 13:05:00,313.58,313.64,313.51,313.63,22561.0,286.7943,286.8491,286.7302,286.84,22561.0
2019-11-19 13:10:00,313.64,313.78,313.61,313.75,24912.0,286.8491,286.9772,286.8217,286.9497,24912.0
2019-11-19 13:15:00,313.75,313.83,313.74,313.81,25379.0,286.9497,287.0229,286.9406,287.0046,25379.0
2019-11-19 13:20:00,313.81,313.86,313.73,313.74,84606.0,287.0046,287.0503,286.9314,286.9406,84606.0
2019-11-19 13:25:00,313.74,313.79,313.71,313.73,32500.0,286.9406,286.9863,286.9132,286.9314,32500.0
2019-11-19 13:30:00,313.7,313.8,313.69,313.79,32903.0,286.904,286.9955,286.8949,286.9863,32903.0
2019-11-19 13:35:00,313.79,313.81,313.71,313.81,14351.0,286.9863,287.0046,286.9132,287.0046,14351.0
2019-11-19 13:40:00,313.84,313.86,313.79,313.8,10224.0,287.032,287.0503,286.9863,286.9955,10224.0
2019-11-19 13:45:00,313.81,313.9,313.78,313.89,12365.0,287.0046,287.0869,286.9772,287.0778,12365.0
2019-11-19 13:50:00,313.88,313.89,313.75,313.75,8939.0,287.0686,287.0778,286.9497,286.9497,8939.0
2019-11-19 13:55:00,313.75,313.76,313.71,313.71,10952.0,286.9497,286.9589,286.9132,286.9132,10952.0
2019-11-19 14:00:00,313.71,313.97,313.71,313.92,12303.0,286.9132,287.1509,286.9132,287.1052,12303.0
2019-11-19 14:05:00,313.94,314.05,313.89,313.99,12457.0,287.1235,287.2241,287.0778,287.1692,12457.0
2019-11-19 14:10:00,313.99,313.99,313.92,313.98,8846.0,287.1692,287.1692,287.1052,287.1601,8846.0
2019-11-19 14:15:00,313.96,313.99,313.92,313.97,13716.0,287.1418,287.1692,287.1052,287.1509,13716.0
2019-11-19 14:20:00,313.97,314.14,313.95,314.12,16968.0,287.1509,287.3064,287.1326,287.2881,16968.0
2019-11-19 14:25:00,314.14,314.17,314.09,314.1,13507.0,287.3064,287.3339,287.2607,287.2698,13507.0
2019-11-19 14:30:00,314.13,314.13,314.0,314.03,34168.0,287.2973,287.2973,287.1784,287.2058,34168.0
2019-11-19 14:35:00,314.03,314.07,314.0,314.0,46071.0,287.2058,287.2424,287.1784,287.1784,46071.0
2019-11-19 14:40:00,314.0,314.07,313.99,314.06,26734.0,287.1784,287.2424,287.1692,287.2333,26734.0
2019-11-19 14:45:00,314.07,314.12,314.05,314.08,390676.0,287.2424,287.2881,287.2241,287.2515,390676.0
2019-11-19 14:50:00,314.09,314.09,313.84,313.84,271447.0,287.2607,287.2607,287.032,287.032,271447.0
2019-11-19 14:55:00,313.86,313.89,313.78,313.82,31879.0,287.0503,287.0778,286.9772,287.0138,31879.0
2019-11-19 15:00:00,313.81,313.89,313.79,313.82,32191.0,287.0046,287.0778,286.9863,287.0138,32191.0
2019-11-19 15:05:00,313.8,313.97,313.79,313.91,18133.0,286.9955,287.1509,286.9863,287.0961,18133.0
2019-11-19 15:10:00,313.91,314.09,313.9,314.09,17316.0,287.0961,287.2607,287.0869,287.2607,17316.0
2019-11-19 15:15:00,314.09,314.09,313.95,313.98,18598.0,287.2607,287.2607,287.1326,287.1601,18598.0
2019-11-19 15:20:00,313.98,313.99,313.82,313.87,24826.0,287.1601,287.1692,287.0138,287.0595,24826.0
2019-11-19 15:25:00,313.86,313.88,313.74,313.79,17577.0,287.0503,287.0686,286.9406,286.9863,17577.0
2019-11-19 15:30:00,313.78,313.89,313.77,313.88,13077.0,286.9772,287.0778,286.968,287.0686,13077.0
2019-11-19 15:35:00,313.87,314.05,313.84,314.02,30101.0,287.0595,287.2241,287.032,287.1967,30101.0
2019-11-19 15:40:00,314.02,314.02,313.88,313.89,19025.0,287.1967,287.1967,287.0686,287.0778,19025.0
2019-11-19 15:45:00,313.9,313.97,313.75,313.91,41267.0,287.0869,287.1509,286.9497,287.0961,41267.0
2019-11-19 15:50:00,313.87,313.87,313.67,313.68,130985.0,287.0595,287.0595,286.8766,286.8857,130985.0
2019-11-19 15:55:00,313.71,313.8,313.58,313.67,91518.0,286.9132,286.9955,286.7943,286.8766,91518.0
2019-11-20 09:30:00,313.06,313.3,313.0,313.25,85011.0,286.3187,286.5382,286.2638,286.4924,85011.0
2019-11-20 09:35:00,313.24,313.38,313.17,313.3,14095.0,286.4833,286.6113,286.4193,286.5382,14095.0
2019-11-20 09:40:00,313.31,313.34,313.05,313.11,9730.0,286.5473,286.5748,286.3095,286.3644,9730.0
2019-11-20 09:45:00,313.28,313.35,313.16,313.25,11556.0,286.5199,286.5839,286.4101,286.4924,11556.0
2019-11-20 09:50:00,313.28,313.38,313.11,313.16,33376.0,286.5199,286.6113,286.3644,286.4101,33376.0
2019-11-20 09:55:00,313.15,313.29,313.1,313.26,18698.0,286.401,286.529,286.3553,286.5016,18698.0
2019-11-20 10:00:00,313.28,313.36,313.26,313.28,14331.0,286.5199,286.593,286.5016,286.5199,14331.0
2019-11-20 10:05:00,313.3,313.41,313.27,313.31,13610.0,286.5382,286.6388,286.5107,286.5473,13610.0
2019-11-20 10:10:00,313.31,313.31,313.14,313.15,18402.0,286.5473,286.5473,286.3918,286.401,18402.0
2019-11-20 10:15:00,313.13,313.14,313.04,313.1,41613.0,286.3827,286.3918,286.3004,286.3553,41613.0
2019-11-20 10:20:00,313.1,313.12,312.85,312.85,33846.0,286.3553,286.3735,286.1266,286.1266,33846.0
2019-11-20 10:25:00,312.84,313.18,312.84,313.13,59385.0,286.1175,286.4284,286.1175,286.3827,59385.0
2019-11-20 10:30:00,313.17,313.37,313.17,313.37,20570.0,286.4193,286.6022,286.4193,286.6022,20570.0
2019-11-20 10:35:00,313.37,313.52,313.37,313.38,33130.0,286.6022,286.7394,286.6022,286.6113,33130.0
2019-11-20 10:40:00,313.4,313.4,313.25,313.27,56833.0,286.6296,286.6296,286.4924,286.5107,56833.0
2019-11-20 10:45:00,313.29,313.43,313.26,313.38,127986.0,286.529,286.6571,286.5016,286.6113,127986.0
2019-11-20 10:50:00,313.41,313.59,313.39,313.57,41678.0,286.6388,286.8034,286.6205,286.7851,41678.0
2019-11-20 10:55:00,313.56,313.58,313.42,313.45,42329.0,286.776,286.7943,286.6479,286.6754,42329.0
2019-11-20 11:00:00,313.48,313.56,313.43,313.53,54907.0,286.7028,286.776,286.6571,286.7485,54907.0
2019-11-20 11:05:00,313.54,313.54,313.34,313.42,41077.0,286.7577,286.7577,286.5748,286.6479,41077.0
2019-11-20 11:10:00,313.4,313.4,313.19,313.31,44924.0,286.6296,286.6296,286.4376,286.5473,44924.0
2019-11-20 11:15:00,313.35,313.47,313.32,313.37,37851.0,286.5839,286.6937,286.5565,286.6022,37851.0
2019-11-20 11:20:00,313.36,313.52,313.36,313.5,20826.0,286.593,286.7394,286.593,286.7211,20826.0
2019-11-20 11:25:00,313.5,313.54,313.35,313.35,27752.0,286.7211,286.7577,286.5839,286.5839,27752.0
2019-11-20 11:30:00,313.36,313.36,313.08,313.19,72002.0,286.593,286.593,286.337,286.4376,72002.0
2019-11-20 11:35:00,313.29,313.38,313.25,313.32,5595.0,286.529,286.6113,286.4924,286.5565,5595.0
2019-11-20 11:40:00,313.34,313.35,313.13,313.2,12429.0,286.5748,286.5839,286.3827,286.4467,12429.0
2019-11-20 11:45:00,313.2,313.28,313.1,313.19,16264.0,286.4467,286.5199,286.3553,286.4376,16264.0
2019-11-20 11:50:00,313.13,313.24,313.13,313.21,16949.0,286.3827,286.4833,286.3827,286.4559,16949.0
2019-11-20 11:55:00,313.21,313.28,313.1,313.15,20394.0,286.4559,286.5199,286.3553,286.401,20394.0
2019-11-20 12:00:00,313.15,313.17,312.95,313.02,13543.0,286.401,286.4193,286.2181,286.2821,13543.0
2019-11-20 12:05:00,313.05,313.15,312.98,313.15,30052.0,286.3095,286.401,286.2455,286.401,30052.0
2019-11-20 12:10:00,313.16,313.24,313.07,313.07,16837.0,286.4101,286.4833,286.3278,286.3278,16837.0
2019-11-20 12:15:00,313.07,313.21,313.02,313.21,24691.0,286.3278,286.4559,286.2821,286.4559,24691.0
2019-11-20 12:20:00,313.23,313.23,313.1,313.15,56127.0,286.4742,286.4742,286.3553,286.401,56127.0
2019-11-20 12:25:00,313.15,313.18,313.09,313.09,30263.0,286.401,286.4284,286.3461,286.3461,30263.0
2019-11-20 12:30:00,313.1,313.12,313.01,313.03,12262.0,286.3553,286.3735,286.2729,286.2912,12262.0
2019-11-20 12:35:00,313.05,313.18,313.05,313.15,23217.0,286.3095,286.4284,286.3095,286.401,23217.0
2019-11-20 12:40:00,313.16,313.2,313.11,313.12,8307.0,286.4101,286.4467,286.3644,286.3735,8307.0
2019-11-20 12:45:00,313.12,313.12,313.02,313.03,4847.0,286.3735,286.3735,286.2821,286.2912,4847.0
2019-11-20 12:50:00,313.05,313.07,312.72,312.8,25444.0,286.3095,286.3278,286.0077,286.0809,25444.0
2019-11-20 12:55:00,312.78,312.79,311.26,311.97,148863.0,286.0626,286.0717,284.6724,285.3218,148863.0
2019-11-20 13:00:00,311.93,312.03,311.73,311.89,35521.0,285.2852,285.3767,285.1023,285.2486,35521.0
2019-11-20 13:05:00,311.84,311.84,311.39,311.46,29770.0,285.2029,285.2029,284.7913,284.8553,29770.0
2019-11-20 13:10:00,311.38,311.4,311.04,311.05,45677.0,284.7822,284.8005,284.4712,284.4804,45677.0
2019-11-20 13:15:00,311.11,311.12,310.8,310.87,60229.0,284.5352,284.5444,284.2517,284.3157,60229.0
2019-11-20 13:20:00,310.84,311.24,310.83,311.03,16533.0,284.2883,284.6541,284.2792,284.4621,16533.0
2019-11-20 13:25:00,311.11,311.44,311.05,311.08,59943.0,284.5352,284.8371,284.4804,284.5078,59943.0
2019-11-20 13:30:00,311.13,311.18,310.9,311.13,112326.0,284.5535,284.5993,284.3432,284.5535,112326.0
2019-11-20 13:35:00,311.15,311.27,310.98,311.02,21037.0,284.5718,284.6816,284.4163,284.4529,21037.0
2019-11-20 13:40:00,310.99,311.36,310.99,311.17,23052.0,284.4255,284.7639,284.4255,284.5901,23052.0
2019-11-20 13:45:00,311.19,311.37,311.18,311.36,18337.0,284.6084,284.773,284.5993,284.7639,18337.0
2019-11-20 13:50:00,311.37,311.94,311.32,311.7,86675.0,284.773,285.2943,284.7273,285.0748,86675.0
2019-11-20 13:55:00,311.74,311.81,311.54,311.71,66298.0,285.1114,285.1754,284.9285,285.084,66298.0
2019-11-20 14:00:00,311.74,311.83,311.57,311.71,17526.0,285.1114,285.1937,284.9559,285.084,17526.0
2019-11-20 14:05:00,311.62,311.68,311.42,311.6,20445.0,285.0017,285.0566,284.8188,284.9834,20445.0
2019-11-20 14:10:00,311.61,311.88,311.6,311.69,29379.0,284.9925,285.2395,284.9834,285.0657,29379.0
2019-11-20 14:15:00,311.7,311.86,311.58,311.86,22829.0,285.0748,285.2212,284.9651,285.2212,22829.0
2019-11-20 14:20:00,311.94,311.96,311.76,311.81,10328.0,285.2943,285.3126,285.1297,285.1754,10328.0
2019-11-20 14:25:00,311.85,312.17,311.85,312.15,18346.0,285.212,285.5047,285.212,285.4864,18346.0
2019-11-20 14:30:00,312.15,312.36,312.12,312.24,16783.0,285.4864,285.6785,285.459,285.5687,16783.0
2019-11-20 14:35:00,312.26,312.36,312.25,312.34,11461.0,285.587,285.6785,285.5779,285.6602,11461.0
2019-11-20 14:40:00,312.37,312.46,312.29,312.41,31371.0,285.6876,285.7699,285.6144,285.7242,31371.0
2019-11-20 14:45:00,312.4,312.42,312.08,312.21,27289.0,285.715,285.7333,285.4224,285.5413,27289.0
2019-11-20 14:50:00,312.2,312.32,312.15,312.16,15070.0,285.5321,285.6419,285.4864,285.4956,15070.0
2019-11-20 14:55:00,312.14,312.25,312.14,312.15,11327.0,285.4773,285.5779,285.4773,285.4864,11327.0
2019-11-20 15:00:00,312.19,312.25,312.02,312.12,14244.0,285.523,285.5779,285.3675,285.459,14244.0
2019-11-20 15:05:00,312.09,312.32,312.09,312.31,14749.0,285.4315,285.6419,285.4315,285.6327,14749.0
2019-11-20 15:10:00,312.31,312.54,312.29,312.48,18872.0,285.6327,285.8431,285.6144,285.7882,18872.0
2019-11-20 15:15:00,312.46,312.47,312.15,312.15,24945.0,285.7699,285.7791,285.4864,285.4864,24945.0
2019-11-20 15:20:00,312.17,312.31,312.07,312.27,24840.0,285.5047,285.6327,285.4132,285.5962,24840.0
2019-11-20 15:25:00,312.26,312.32,312.04,312.04,19654.0,285.587,285.6419,285.3858,285.3858,19654.0
2019-11-20 15:30:00,312.04,312.06,311.92,312.02,27695.0,285.3858,285.4041,285.2761,285.3675,27695.0
2019-11-20 15:35:00,312.02,312.06,311.94,312.01,29531.0,285.3675,285.4041,285.2943,285.3584,29531.0
2019-11-20 15:40:00,312.04,312.4,312.04,312.39,49851.0,285.3858,285.715,285.3858,285.7059,49851.0
2019-11-20 15:45:00,312.4,312.5,312.37,312.4,57523.0,285.715,285.8065,285.6876,285.715,57523.0
2019-11-20 15:50:00,312.39,312.49,312.28,312.47,129472.0,285.7059,285.7974,285.6053,285.7791,129472.0
2019-11-20 15:55:00,312.49,312.68,312.27,312.54,263647.0,285.7974,285.9711,285.5962,285.8431,263647.0
2019-11-21 09:30:00,312.66,312.74,312.11,312.11,77106.0,285.9528,286.026,285.4498,285.4498,77106.0
2019-11-21 09:35:00,312.08,312.24,312.07,312.18,23117.0,285.4224,285.5687,285.4132,285.5138,23117.0
2019-11-21 09:40:00,312.13,312.13,311.82,311.94,13582.0,285.4681,285.4681,285.1846,285.2943,13582.0
2019-11-21 09:45:00,311.95,312.14,311.9,311.98,6724.0,285.3035,285.4773,285.2578,285.3309,6724.0
2019-11-21 09:50:00,311.96,312.27,311.96,312.12,19550.0,285.3126,285.5962,285.3126,285.459,19550.0
2019-11-21 09:55:00,312.1,312.25,312.03,312.03,8344.0,285.4407,285.5779,285.3767,285.3767,8344.0
2019-11-21 10:00:00,311.97,312.05,311.87,311.89,8674.0,285.3218,285.3949,285.2303,285.2486,8674.0
2019-11-21 10:05:00,311.89,312.28,311.78,312.19,9876.0,285.2486,285.6053,285.148,285.523,9876.0
2019-11-21 10:10:00,312.2,312.26,312.08,312.09,92297.0,285.5321,285.587,285.4224,285.4315,92297.0
2019-11-21 10:15:00,312.04,312.05,311.44,311.5,57394.0,285.3858,285.3949,284.8371,284.8919,57394.0
2019-11-21 10:20:00,311.42,311.51,311.36,311.41,26870.0,284.8188,284.9011,284.7639,284.8096,26870.0
2019-11-21 10:25:00,311.4,311.68,311.36,311.43,34036.0,284.8005,285.0566,284.7639,284.8279,34036.0
2019-11-21 10:30:00,311.42,311.54,311.17,311.28,51384.0,284.8188,284.9285,284.5901,284.6907,51384.0
2019-11-21 10:35:00,311.31,311.66,311.23,311.58,41968.0,284.7182,285.0383,284.645,284.9651,41968.0
2019-11-21 10:40:00,311.61,311.75,311.61,311.65,22550.0,284.9925,285.1206,284.9925,285.0291,22550.0
2019-11-21 10:45:00,311.6,311.79,311.6,311.72,3748.0,284.9834,285.1572,284.9834,285.0931,3748.0
2019-11-21 10:50:00,311.71,311.76,311.51,311.56,24240.0,285.084,285.1297,284.9011,284.9468,24240.0
2019-11-21 10:55:00,311.57,311.86,311.55,311.82,36894.0,284.9559,285.2212,284.9377,285.1846,36894.0
2019-11-21 11:00:00,311.81,312.14,311.72,311.97,50712.0,285.1754,285.4773,285.0931,285.3218,50712.0
2019-11-21 11:05:00,311.95,312.11,311.89,312.01,56732.0,285.3035,285.4498,285.2486,285.3584,56732.0
2019-11-21 11:10:00,311.92,311.95,311.81,311.81,10336.0,285.2761,285.3035,285.1754,285.1754,10336.0
2019-11-21 11:15:00,311.79,311.93,311.73,311.8,10070.0,285.1572,285.2852,285.1023,285.1663,10070.0
2019-11-21 11:20:00,311.76,311.89,311.75,311.86,9717.0,285.1297,285.2486,285.1206,285.2212,9717.0
2019-11-21 11:25:00,311.88,311.99,311.76,311.76,5268.0,285.2395,285.3401,285.1297,285.1297,5268.0
2019-11-21 11:30:00,311.71,311.94,311.6,311.6,6328.0,285.084,285.2943,284.9834,284.9834,6328.0
2019-11-21 11:35:00,311.64,311.66,311.48,311.54,18036.0,285.02,285.0383,284.8736,284.9285,18036.0
2019-11-21 11:40:00,311.59,311.77,311.54,311.77,11580.0,284.9742,285.1389,284.9285,285.1389,11580.0
2019-11-21 11:45:00,311.77,311.85,311.74,311.82,3959.0,285.1389,285.212,285.1114,285.1846,3959.0
2019-11-21 11:50:00,311.81,311.81,311.53,311.68,14315.0,285.1754,285.1754,284.9194,285.0566,14315.0
2019-11-21 11:55:00,311.71,311.74,311.57,311.58,18269.0,285.084,285.1114,284.9559,284.9651,18269.0
2019-11-21 12:00:00,311.57,311.79,311.54,311.79,12060.0,284.9559,285.1572,284.9285,285.1572,12060.0
2019-11-21 12:05:00,311.82,311.93,311.82,311.91,17855.0,285.1846,285.2852,285.1846,285.2669,17855.0
2019-11-21 12:10:00,311.9,312.06,311.9,311.96,11769.0,285.2578,285.4041,285.2578,285.3126,11769.0
2019-11-21 12:15:00,311.97,312.0,311.94,311.96,1974.0,285.3218,285.3492,285.2943,285.3126,1974.0
2019-11-21 12:20:00,311.88,312.01,311.87,311.96,5677.0,285.2395,285.3584,285.2303,285.3126,5677.0
2019-11-21 12:25:00,311.96,312.07,311.95,312.0,9798.0,285.3126,285.4132,285.3035,285.3492,9798.0
2019-11-21 12:30:00,312.01,312.19,311.97,312.19,7351.0,285.3584,285.523,285.3218,285.523,7351.0
2019-11-21 12:35:00,312.2,312.36,312.19,312.31,5670.0,285.5321,285.6785,285.523,285.6327,5670.0
2019-11-21 12:40:00,312.3,312.38,312.3,312.36,2511.0,285.6236,285.6968,285.6236,285.6785,2511.0
2019-11-21 12:45:00,312.32,312.32,312.19,312.19,7357.0,285.6419,285.6419,285.523,285.523,7357.0
2019-11-21 12:50:00,312.17,312.19,312.14,312.17,8544.0,285.5047,285.523,285.4773,285.5047,8544.0
2019-11-21 12:55:00,312.18,312.28,312.11,312.28,12534.0,285.5138,285.6053,285.4498,285.6053,12534.0
2019-11-21 13:00:00,312.26,312.33,312.26,312.33,6025.0,285.587,285.651,285.587,285.651,6025.0
2019-11-21 13:05:00,312.28,312.36,312.28,312.31,6069.0,285.6053,285.6785,285.6053,285.6327,6069.0
2019-11-21 13:10:00,312.33,312.37,312.21,312.23,12406.0,285.651,285.6876,285.5413,285.5596,12406.0
2019-11-21 13:15:00,312.25,312.32,312.25,312.3,4733.0,285.5779,285.6419,285.5779,285.6236,4733.0
2019-11-21 13:20:00,312.28,312.31,312.15,312.22,9671.0,285.6053,285.6327,285.4864,285.5504,9671.0
2019-11-21 13:25:00,312.26,312.29,312.18,312.26,10279.0,285.587,285.6144,285.5138,285.587,10279.0
2019-11-21 13:30:00,312.29,312.31,312.2,312.21,4666.0,285.6144,285.6327,285.5321,285.5413,4666.0
2019-11-21 13:35:00,312.16,312.21,312.11,312.18,12677.0,285.4956,285.5413,285.4498,285.5138,12677.0
2019-11-21 13:40:00,312.16,312.21,312.09,312.13,12088.0,285.4956,285.5413,285.4315,285.4681,12088.0
2019-11-21 13:45:00,312.14,312.24,312.11,312.24,8565.0,285.4773,285.5687,285.4498,285.5687,8565.0
2019-11-21 13:50:00,312.24,312.3,312.22,312.22,7056.0,285.5687,285.6236,285.5504,285.5504,7056.0
2019-11-21 13:55:00,312.22,312.22,312.13,312.15,6700.0,285.5504,285.5504,285.4681,285.4864,6700.0
2019-11-21 14:00:00,312.15,312.18,311.9,311.97,30931.0,285.4864,285.5138,285.2578,285.3218,30931.0
2019-11-21 14:05:00,311.99,312.34,311.94,312.29,16083.0,285.3401,285.6602,285.2943,285.6144,16083.0
2019-11-21 14:10:00,312.27,312.34,312.22,312.3,10150.0,285.5962,285.6602,285.5504,285.6236,10150.0
2019-11-21 14:15:00,312.31,312.34,312.29,312.33,11211.0,285.6327,285.6602,285.6144,285.651,11211.0
2019-11-21 14:20:00,312.36,312.48,312.36,312.45,23079.0,285.6785,285.7882,285.6785,285.7608,23079.0
2019-11-21 14:25:00,312.46,312.49,312.38,312.44,11706.0,285.7699,285.7974,285.6968,285.7516,11706.0
2019-11-21 14:30:00,312.44,312.54,312.44,312.54,18183.0,285.7516,285.8431,285.7516,285.8431,18183.0
2019-11-21 14:35:00,312.56,312.59,312.48,312.56,12996.0,285.8614,285.8888,285.7882,285.8614,12996.0
2019-11-21 14:40:00,312.54,312.59,312.49,312.53,25331.0,285.8431,285.8888,285.7974,285.8339,25331.0
2019-11-21 14:45:00,312.47,312.52,312.46,312.49,5626.0,285.7791,285.8248,285.7699,285.7974,5626.0
2019-11-21 14:50:00,312.49,312.53,312.45,312.48,12203.0,285.7974,285.8339,285.7608,285.7882,12203.0
2019-11-21 14:55:00,312.49,312.49,312.42,312.45,7591.0,285.7974,285.7974,285.7333,285.7608,7591.0
2019-11-21 15:00:00,312.48,312.5,312.39,312.39,7548.0,285.7882,285.8065,285.7059,285.7059,7548.0
2019-11-21 15:05:00,312.4,312.42,312.28,312.35,12630.0,285.715,285.7333,285.6053,285.6693,12630.0
2019-11-21 15:10:00,312.34,312.42,312.31,312.39,13878.0,285.6602,285.7333,285.6327,285.7059,13878.0
2019-11-21 15:15:00,312.41,312.43,312.29,312.36,17550.0,285.7242,285.7425,285.6144,285.6785,17550.0
2019-11-21 15:20:00,312.36,312.43,312.26,312.3,22292.0,285.6785,285.7425,285.587,285.6236,22292.0
2019-11-21 15:25:00,312.34,312.38,312.27,312.29,15825.0,285.6602,285.6968,285.5962,285.6144,15825.0
2019-11-21 15:30:00,312.27,312.35,312.18,312.26,21477.0,285.5962,285.6693,285.5138,285.587,21477.0
2019-11-21 15:35:00,312.25,312.31,312.07,312.1,22243.0,285.5779,285.6327,285.4132,285.4407,22243.0
2019-11-21 15:40:00,312.11,312.15,311.93,312.1,25397.0,285.4498,285.4864,285.2852,285.4407,25397.0
2019-11-21 15:45:00,312.06,312.11,311.97,312.02,24245.0,285.4041,285.4498,285.3218,285.3675,24245.0
2019-11-21 15:50:00,312.03,312.03,311.64,311.85,71996.0,285.3767,285.3767,285.02,285.212,71996.0
2019-11-21 15:55:00,311.82,312.17,311.8,312.07,272475.0,285.1846,285.5047,285.1663,285.4132,272475.0
2019-11-22 09:30:00,312.86,312.89,312.49,312.64,43320.0,286.1358,286.1632,285.7974,285.9345,43320.0
2019-11-22 09:35:00,312.67,312.97,312.66,312.85,14962.0,285.962,286.2364,285.9528,286.1266,14962.0
2019-11-22 09:40:00,312.78,312.79,312.52,312.52,14587.0,286.0626,286.0717,285.8248,285.8248,14587.0
2019-11-22 09:45:00,312.56,312.77,312.56,312.73,10835.0,285.8614,286.0534,285.8614,286.0169,10835.0
2019-11-22 09:50:00,312.77,312.83,312.7,312.73,88233.0,286.0534,286.1083,285.9894,286.0169,88233.0
2019-11-22 09:55:00,312.67,312.94,312.65,312.84,9637.0,285.962,286.2089,285.9437,286.1175,9637.0
2019-11-22 10:00:00,312.84,312.97,312.78,312.86,16293.0,286.1175,286.2364,286.0626,286.1358,16293.0
2019-11-22 10:05:00,312.85,312.85,312.61,312.68,33391.0,286.1266,286.1266,285.9071,285.9711,33391.0
2019-11-22 10:10:00,312.68,312.72,312.59,312.6,38372.0,285.9711,286.0077,285.8888,285.898,38372.0
2019-11-22 10:15:00,312.6,312.72,312.52,312.52,41457.0,285.898,286.0077,285.8248,285.8248,41457.0
2019-11-22 10:20:00,312.52,312.66,312.52,312.6,25543.0,285.8248,285.9528,285.8248,285.898,25543.0
2019-11-22 10:25:00,312.62,312.71,312.24,312.24,39890.0,285.9163,285.9986,285.5687,285.5687,39890.0
2019-11-22 10:30:00,312.21,312.32,312.07,312.19,42517.0,285.5413,285.6419,285.4132,285.523,42517.0
2019-11-22 10:35:00,312.17,312.21,311.99,312.08,12813.0,285.5047,285.5413,285.3401,285.4224,12813.0
2019-11-22 10:40:00,312.08,312.28,312.08,312.21,21507.0,285.4224,285.6053,285.4224,285.5413,21507.0
2019-11-22 10:45:00,312.22,312.28,312.18,312.23,14561.0,285.5504,285.6053,285.5138,285.5596,14561.0
2019-11-22 10:50:00,312.19,312.23,311.95,312.06,18743.0,285.523,285.5596,285.3035,285.4041,18743.0
2019-11-22 10:55:00,312.0,312.2,311.99,312.18,12899.0,285.3492,285.5321,285.3401,285.5138,12899.0
2019-11-22 11:00:00,312.12,312.24,311.7,311.8,84904.0,285.459,285.5687,285.0748,285.1663,84904.0
2019-11-22 11:05:00,311.74,311.92,311.62,311.9,13036.0,285.1114,285.2761,285.0017,285.2578,13036.0
2019-11-22 11:10:00,311.92,311.97,311.82,311.82,10075.0,285.2761,285.3218,285.1846,285.1846,10075.0
2019-11-22 11:15:00,311.86,311.92,311.64,311.74,14307.0,285.2212,285.2761,285.02,285.1114,14307.0
2019-11-22 11:20:00,311.72,311.94,311.72,311.94,15320.0,285.0931,285.2943,285.0931,285.2943,15320.0
2019-11-22 11:25:00,311.92,312.02,311.88,312.02,8964.0,285.2761,285.3675,285.2395,285.3675,8964.0
2019-11-22 11:30:00,312.06,312.12,311.98,312.0,10226.0,285.4041,285.459,285.3309,285.3492,10226.0
2019-11-22 11:35:00,312.0,312.17,311.98,312.11,7501.0,285.3492,285.5047,285.3309,285.4498,7501.0
2019-11-22 11:40:00,312.14,312.2,312.12,312.18,14766.0,285.4773,285.5321,285.459,285.5138,14766.0
2019-11-22 11:45:00,312.19,312.34,312.18,312.34,9580.0,285.523,285.6602,285.5138,285.6602,9580.0
2019-11-22 11:50:00,312.36,312.4,312.32,312.35,15399.0,285.6785,285.715,285.6419,285.6693,15399.0
2019-11-22 11:55:00,312.34,312.38,312.29,312.29,13235.0,285.6602,285.6968,285.6144,285.6144,13235.0
2019-11-22 12:00:00,312.29,312.39,312.27,312.38,13891.0,285.6144,285.7059,285.5962,285.6968,13891.0
2019-11-22 12:05:00,312.37,312.42,312.37,312.42,10678.0,285.6876,285.7333,285.6876,285.7333,10678.0
2019-11-22 12:10:00,312.46,312.49,312.41,312.41,10078.0,285.7699,285.7974,285.7242,285.7242,10078.0
2019-11-22 12:15:00,312.4,312.4,312.25,312.34,14408.0,285.715,285.715,285.5779,285.6602,14408.0
2019-11-22 12:20:00,312.35,312.52,312.35,312.49,6932.0,285.6693,285.8248,285.6693,285.7974,6932.0
2019-11-22 12:25:00,312.51,312.53,312.42,312.49,13156.0,285.8157,285.8339,285.7333,285.7974,13156.0
2019-11-22 12:30:00,312.48,312.49,312.39,312.39,8127.0,285.7882,285.7974,285.7059,285.7059,8127.0
2019-11-22 12:35:00,312.4,312.48,312.36,312.44,17068.0,285.715,285.7882,285.6785,285.7516,17068.0
2019-11-22 12:40:00,312.43,312.53,312.42,312.53,6424.0,285.7425,285.8339,285.7333,285.8339,6424.0
2019-11-22 12:45:00,312.5,312.57,312.47,312.54,4816.0,285.8065,285.8705,285.7791,285.8431,4816.0
2019-11-22 12:50:00,312.54,312.63,312.52,312.63,3482.0,285.8431,285.9254,285.8248,285.9254,3482.0
2019-11-22 12:55:00,312.65,312.67,312.58,312.58,49766.0,285.9437,285.962,285.8797,285.8797,49766.0
2019-11-22 13:00:00,312.58,312.64,312.56,312.63,13187.0,285.8797,285.9345,285.8614,285.9254,13187.0
2019-11-22 13:05:00,312.65,312.69,312.64,312.69,6392.0,285.9437,285.9803,285.9345,285.9803,6392.0
2019-11-22 13:10:00,312.68,312.72,312.65,312.69,5008.0,285.9711,286.0077,285.9437,285.9803,5008.0
2019-11-22 13:15:00,312.7,312.7,312.64,312.66,6676.0,285.9894,285.9894,285.9345,285.9528,6676.0
2019-11-22 13:20:00,312.68,312.72,312.66,312.72,2727.0,285.9711,286.0077,285.9528,286.0077,2727.0
2019-11-22 13:25:00,312.71,312.71,312.62,312.64,9351.0,285.9986,285.9986,285.9163,285.9345,9351.0
2019-11-22 13:30:00,312.65,312.69,312.64,312.67,6973.0,285.9437,285.9803,285.9345,285.962,6973.0
2019-11-22 13:35:00,312.66,312.7,312.63,312.63,10970.0,285.9528,285.9894,285.9254,285.9254,10970.0
2019-11-22 13:40:00,312.64,312.65,312.54,312.63,15444.0,285.9345,285.9437,285.8431,285.9254,15444.0
2019-11-22 13:45:00,312.63,312.7,312.55,312.55,53977.0,285.9254,285.9894,285.8522,285.8522,53977.0
2019-11-22 13:50:00,312.56,312.57,312.45,312.49,14305.0,285.8614,285.8705,285.7608,285.7974,14305.0
2019-11-22 13:55:00,312.48,312.67,312.48,312.63,41218.0,285.7882,285.962,285.7882,285.9254,41218.0
2019-11-22 14:00:00,312.64,312.65,312.48,312.5,26554.0,285.9345,285.9437,285.7882,285.8065,26554.0
2019-11-22 14:05:00,312.48,312.57,312.46,312.51,18351.0,285.7882,285.8705,285.7699,285.8157,18351.0
2019-11-22 14:10:00,312.53,312.53,312.47,312.51,12593.0,285.8339,285.8339,285.7791,285.8157,12593.0
2019-11-22 14:15:00,312.5,312.58,312.49,312.57,14777.0,285.8065,285.8797,285.7974,285.8705,14777.0
2019-11-22 14:20:00,312.56,312.65,312.56,312.59,122979.0,285.8614,285.9437,285.8614,285.8888,122979.0
2019-11-22 14:25:00,312.6,312.61,312.54,312.57,20780.0,285.898,285.9071,285.8431,285.8705,20780.0
2019-11-22 14:30:00,312.56,312.68,312.55,312.67,44909.0,285.8614,285.9711,285.8522,285.962,44909.0
2019-11-22 14:35:00,312.68,312.73,312.63,312.67,16022.0,285.9711,286.0169,285.9254,285.962,16022.0
2019-11-22 14:40:00,312.64,312.7,312.57,312.7,8799.0,285.9345,285.9894,285.8705,285.9894,8799.0
2019-11-22 14:45:00,312.69,312.73,312.67,312.72,6570.0,285.9803,286.0169,285.962,286.0077,6570.0
2019-11-22 14:50:00,312.73,312.75,312.69,312.69,13585.0,286.0169,286.0352,285.9803,285.9803,13585.0
2019-11-22 14:55:00,312.71,312.71,312.59,312.62,11285.0,285.9986,285.9986,285.8888,285.9163,11285.0
2019-11-22 15:00:00,312.67,312.7,312.59,312.62,9292.0,285.962,285.9894,285.8888,285.9163,9292.0
2019-11-22 15:05:00,312.63,312.68,312.55,312.68,30608.0,285.9254,285.9711,285.8522,285.9711,30608.0
2019-11-22 15:10:00,312.66,312.74,312.66,312.71,15336.0,285.9528,286.026,285.9528,285.9986,15336.0
2019-11-22 15:15:00,312.71,312.77,312.67,312.75,11806.0,285.9986,286.0534,285.962,286.0352,11806.0
2019-11-22 15:20:00,312.74,312.76,312.68,312.7,18970.0,286.026,286.0443,285.9711,285.9894,18970.0
2019-11-22 15:25:00,312.72,312.78,312.69,312.73,10887.0,286.0077,286.0626,285.9803,286.0169,10887.0
2019-11-22 15:30:00,312.73,312.77,312.67,312.68,11273.0,286.0169,286.0534,285.962,285.9711,11273.0
2019-11-22 15:35:00,312.68,312.73,312.6,312.61,36428.0,285.9711,286.0169,285.898,285.9071,36428.0
2019-11-22 15:40:00,312.61,312.65,312.54,312.61,11462.0,285.9071,285.9437,285.8431,285.9071,11462.0
2019-11-22 15:45:00,312.6,312.69,312.48,312.52,31031.0,285.898,285.9803,285.7882,285.8248,31031.0
2019-11-22 15:50:00,312.48,312.61,312.36,312.57,57909.0,285.7882,285.9071,285.6785,285.8705,57909.0
2019-11-22 15:55:00,312.57,312.78,312.57,312.74,88414.0,285.8705,286.0626,285.8705,286.026,88414.0
2019-11-25 09:30:00,313.75,314.21,313.75,314.04,64643.0,286.9497,287.3704,286.9497,287.215,64643.0
2019-11-25 09:35:00,314.06,314.16,314.06,314.15,27886.0,287.2333,287.3247,287.2333,287.3156,27886.0
2019-11-25 09:40:00,314.17,314.27,314.16,314.25,21682.0,287.3339,287.4253,287.3247,287.407,21682.0
2019-11-25 09:45:00,314.27,314.31,314.18,314.29,56470.0,287.4253,287.4619,287.343,287.4436,56470.0
2019-11-25 09:50:00,314.29,314.47,314.28,314.46,50201.0,287.4436,287.6082,287.4345,287.5991,50201.0
2019-11-25 09:55:00,314.47,314.5,314.38,314.47,91462.0,287.6082,287.6357,287.5259,287.6082,91462.0
2019-11-25 10:00:00,314.49,314.52,314.45,314.51,19784.0,287.6265,287.654,287.5899,287.6448,19784.0
2019-11-25 10:05:00,314.5,314.69,314.5,314.68,39345.0,287.6357,287.8094,287.6357,287.8003,39345.0
2019-11-25 10:10:00,314.69,314.72,314.66,314.69,27501.0,287.8094,287.8369,287.782,287.8094,27501.0
2019-11-25 10:15:00,314.7,314.7,314.59,314.63,21210.0,287.8186,287.8186,287.718,287.7546,21210.0
2019-11-25 10:20:00,314.62,314.67,314.51,314.66,16654.0,287.7454,287.7911,287.6448,287.782,16654.0
2019-11-25 10:25:00,314.66,314.7,314.63,314.7,10788.0,287.782,287.8186,287.7546,287.8186,10788.0
2019-11-25 10:30:00,314.69,314.9,314.69,314.83,36837.0,287.8094,288.0015,287.8094,287.9375,36837.0
2019-11-25 10:35:00,314.82,314.85,314.78,314.85,24124.0,287.9283,287.9558,287.8918,287.9558,24124.0
2019-11-25 10:40:00,314.85,314.93,314.77,314.82,44486.0,287.9558,288.0289,287.8826,287.9283,44486.0
2019-11-25 10:45:00,314.84,314.87,314.77,314.81,19523.0,287.9466,287.9741,287.8826,287.9192,19523.0
2019-11-25 10:50:00,314.85,314.85,314.72,314.76,48453.0,287.9558,287.9558,287.8369,287.8735,48453.0
2019-11-25 10:55:00,314.77,314.78,314.62,314.64,19034.0,287.8826,287.8918,287.7454,287.7637,19034.0
2019-11-25 11:00:00,314.67,314.72,314.59,314.59,11615.0,287.7911,287.8369,287.718,287.718,11615.0
2019-11-25 11:05:00,314.59,314.62,314.49,314.49,15481.0,287.718,287.7454,287.6265,287.6265,15481.0
2019-11-25 11:10:00,314.49,314.61,314.47,314.59,12823.0,287.6265,287.7363,287.6082,287.718,12823.0
2019-11-25 11:15:00,314.61,314.63,314.52,314.56,26769.0,287.7363,287.7546,287.654,287.6905,26769.0
2019-11-25 11:20:00,314.54,314.68,314.54,314.67,16406.0,287.6723,287.8003,287.6723,287.7911,16406.0
2019-11-25 11:25:00,314.67,314.71,314.63,314.66,16659.0,287.7911,287.8277,287.7546,287.782,16659.0
2019-11-25 11:30:00,314.66,314.69,314.55,314.68,23937.0,287.782,287.8094,287.6814,287.8003,23937.0
2019-11-25 11:35:00,314.67,314.71,314.64,314.66,24556.0,287.7911,287.8277,287.7637,287.782,24556.0
2019-11-25 11:40:00,314.66,314.71,314.66,314.71,24355.0,287.782,287.8277,287.782,287.8277,24355.0
2019-11-25 11:45:00,314.72,314.74,314.66,314.71,19257.0,287.8369,287.8552,287.782,287.8277,19257.0
2019-11-25 11:50:00,314.71,314.73,314.66,314.68,13641.0,287.8277,287.846,287.782,287.8003,13641.0
2019-11-25 11:55:00,314.68,314.7,314.63,314.7,18005.0,287.8003,287.8186,287.7546,287.8186,18005.0
2019-11-25 12:00:00,314.69,314.75,314.69,314.71,35612.0,287.8094,287.8643,287.8094,287.8277,35612.0
2019-11-25 12:05:00,314.71,314.74,314.61,314.67,15295.0,287.8277,287.8552,287.7363,287.7911,15295.0
2019-11-25 12:10:00,314.66,314.68,314.6,314.6,15020.0,287.782,287.8003,287.7271,287.7271,15020.0
2019-11-25 12:15:00,314.6,314.63,314.54,314.56,23197.0,287.7271,287.7546,287.6723,287.6905,23197.0
2019-11-25 12:20:00,314.56,314.67,314.55,314.65,18829.0,287.6905,287.7911,287.6814,287.7729,18829.0
2019-11-25 12:25:00,314.64,314.65,314.56,314.56,15481.0,287.7637,287.7729,287.6905,287.6905,15481.0
2019-11-25 12:30:00,314.56,314.62,314.56,314.61,9813.0,287.6905,287.7454,287.6905,287.7363,9813.0
2019-11-25 12:35:00,314.63,314.64,314.56,314.59,7870.0,287.7546,287.7637,287.6905,287.718,7870.0
2019-11-25 12:40:00,314.59,314.61,314.56,314.56,20858.0,287.718,287.7363,287.6905,287.6905,20858.0
2019-11-25 12:45:00,314.57,314.67,314.54,314.66,35610.0,287.6997,287.7911,287.6723,287.782,35610.0
2019-11-25 12:50:00,314.66,314.66,314.61,314.63,9048.0,287.782,287.782,287.7363,287.7546,9048.0
2019-11-25 12:55:00,314.63,314.69,314.61,314.69,16531.0,287.7546,287.8094,287.7363,287.8094,16531.0
2019-11-25 13:00:00,314.69,314.85,314.69,314.79,24385.0,287.8094,287.9558,287.8094,287.9009,24385.0
2019-11-25 13:05:00,314.79,314.81,314.73,314.73,12426.0,287.9009,287.9192,287.846,287.846,12426.0
2019-11-25 13:10:00,314.73,314.78,314.71,314.71,15570.0,287.846,287.8918,287.8277,287.8277,15570.0
2019-11-25 13:15:00,314.71,314.78,314.71,314.75,11664.0,287.8277,287.8918,287.8277,287.8643,11664.0
2019-11-25 13:20:00,314.76,314.8,314.73,314.8,10577.0,287.8735,287.91,287.846,287.91,10577.0
2019-11-25 13:25:00,314.78,314.8,314.71,314.74,11484.0,287.8918,287.91,287.8277,287.8552,11484.0
2019-11-25 13:30:00,314.74,314.76,314.71,314.72,19002.0,287.8552,287.8735,287.8277,287.8369,19002.0
2019-11-25 13:35:00,314.72,314.75,314.68,314.73,10588.0,287.8369,287.8643,287.8003,287.846,10588.0
2019-11-25 13:40:00,314.73,314.76,314.69,314.69,9301.0,287.846,287.8735,287.8094,287.8094,9301.0
2019-11-25 13:45:00,314.69,314.71,314.63,314.68,14365.0,287.8094,287.8277,287.7546,287.8003,14365.0
2019-11-25 13:50:00,314.66,314.74,314.62,314.62,15744.0,287.782,287.8552,287.7454,287.7454,15744.0
2019-11-25 13:55:00,314.61,314.67,314.61,314.67,13577.0,287.7363,287.7911,287.7363,287.7911,13577.0
2019-11-25 14:00:00,314.67,314.69,314.61,314.66,17875.0,287.7911,287.8094,287.7363,287.782,17875.0
2019-11-25 14:05:00,314.66,314.7,314.63,314.67,50284.0,287.782,287.8186,287.7546,287.7911,50284.0
2019-11-25 14:10:00,314.67,314.76,314.67,314.73,14559.0,287.7911,287.8735,287.7911,287.846,14559.0
2019-11-25 14:15:00,314.74,314.78,314.74,314.76,16797.0,287.8552,287.8918,287.8552,287.8735,16797.0
2019-11-25 14:20:00,314.76,314.78,314.71,314.76,66588.0,287.8735,287.8918,287.8277,287.8735,66588.0
2019-11-25 14:25:00,314.77,314.78,314.68,314.68,18089.0,287.8826,287.8918,287.8003,287.8003,18089.0
2019-11-25 14:30:00,314.7,314.71,314.66,314.67,17530.0,287.8186,287.8277,287.782,287.7911,17530.0
2019-11-25 14:35:00,314.66,314.73,314.63,314.71,52358.0,287.782,287.846,287.7546,287.8277,52358.0
2019-11-25 14:40:00,314.71,314.73,314.68,314.7,17316.0,287.8277,287.846,287.8003,287.8186,17316.0
2019-11-25 14:45:00,314.69,314.7,314.63,314.68,22212.0,287.8094,287.8186,287.7546,287.8003,22212.0
2019-11-25 14:50:00,314.68,314.72,314.63,314.71,50169.0,287.8003,287.8369,287.7546,287.8277,50169.0
2019-11-25 14:55:00,314.71,314.73,314.68,314.69,16054.0,287.8277,287.846,287.8003,287.8094,16054.0
2019-11-25 15:00:00,314.71,314.78,314.69,314.78,12397.0,287.8277,287.8918,287.8094,287.8918,12397.0
2019-11-25 15:05:00,314.76,314.8,314.73,314.73,137701.0,287.8735,287.91,287.846,287.846,137701.0
2019-11-25 15:10:00,314.73,314.8,314.7,314.79,337697.0,287.846,287.91,287.8186,287.9009,337697.0
2019-11-25 15:15:00,314.78,314.82,314.73,314.82,10365.0,287.8918,287.9283,287.846,287.9283,10365.0
2019-11-25 15:20:00,314.82,314.96,314.8,314.93,22530.0,287.9283,288.0564,287.91,288.0289,22530.0
2019-11-25 15:25:00,314.91,315.03,314.91,315.02,38254.0,288.0106,288.1204,288.0106,288.1113,38254.0
2019-11-25 15:30:00,315.02,315.08,314.93,314.94,42936.0,288.1113,288.1661,288.0289,288.0381,42936.0
2019-11-25 15:35:00,314.93,314.97,314.86,314.93,31515.0,288.0289,288.0655,287.9649,288.0289,31515.0
2019-11-25 15:40:00,314.93,314.97,314.79,314.82,41989.0,288.0289,288.0655,287.9009,287.9283,41989.0
2019-11-25 15:45:00,314.81,314.98,314.79,314.81,64288.0,287.9192,288.0747,287.9009,287.9192,64288.0
2019-11-25 15:50:00,314.81,315.11,314.71,315.09,83222.0,287.9192,288.1936,287.8277,288.1753,83222.0
2019-11-25 15:55:00,315.1,315.14,314.93,315.12,375879.0,288.1844,288.221,288.0289,288.2027,375879.0
2019-11-26 09:30:00,315.23,315.23,314.84,315.07,62570.0,288.3033,288.3033,287.9466,288.157,62570.0
2019-11-26 09:35:00,315.09,315.22,315.0,315.15,27527.0,288.1753,288.2942,288.093,288.2301,27527.0
2019-11-26 09:40:00,315.11,315.2,315.0,315.05,7324.0,288.1936,288.2759,288.093,288.1387,7324.0
2019-11-26 09:45:00,315.05,315.35,315.02,315.32,11534.0,288.1387,288.4131,288.1113,288.3856,11534.0
2019-11-26 09:50:00,315.37,315.53,315.27,315.53,14506.0,288.4314,288.5777,288.3399,288.5777,14506.0
2019-11-26 09:55:00,315.54,315.59,315.49,315.53,43697.0,288.5868,288.6326,288.5411,288.5777,43697.0
2019-11-26 10:00:00,315.56,315.64,315.4,315.43,12718.0,288.6051,288.6783,288.4588,288.4862,12718.0
2019-11-26 10:05:00,315.41,315.41,315.22,315.38,11722.0,288.4679,288.4679,288.2942,288.4405,11722.0
2019-11-26 10:10:00,315.35,315.43,315.31,315.38,13665.0,288.4131,288.4862,288.3765,288.4405,13665.0
2019-11-26 10:15:00,315.37,315.44,315.33,315.41,39066.0,288.4314,288.4954,288.3948,288.4679,39066.0
2019-11-26 10:20:00,315.4,315.47,315.36,315.47,21371.0,288.4588,288.5228,288.4222,288.5228,21371.0
2019-11-26 10:25:00,315.44,315.52,315.39,315.39,55733.0,288.4954,288.5685,288.4496,288.4496,55733.0
2019-11-26 10:30:00,315.39,315.44,315.28,315.39,40569.0,288.4496,288.4954,288.349,288.4496,40569.0
2019-11-26 10:35:00,315.39,315.42,315.3,315.32,23650.0,288.4496,288.4771,288.3673,288.3856,23650.0
2019-11-26 10:40:00,315.34,315.5,315.3,315.46,24304.0,288.4039,288.5503,288.3673,288.5137,24304.0
2019-11-26 10:45:00,315.47,315.61,315.41,315.51,72606.0,288.5228,288.6509,288.4679,288.5594,72606.0
2019-11-26 10:50:00,315.52,315.52,315.37,315.42,18835.0,288.5685,288.5685,288.4314,288.4771,18835.0
2019-11-26 10:55:00,315.46,315.5,315.32,315.48,21116.0,288.5137,288.5503,288.3856,288.532,21116.0
2019-11-26 11:00:00,315.48,315.52,315.36,315.4,81618.0,288.532,288.5685,288.4222,288.4588,81618.0
2019-11-26 11:05:00,315.4,315.51,315.4,315.47,24689.0,288.4588,288.5594,288.4588,288.5228,24689.0
2019-11-26 11:10:00,315.48,315.64,315.48,315.61,16547.0,288.532,288.6783,288.532,288.6509,16547.0
2019-11-26 11:15:00,315.62,315.66,315.55,315.58,11842.0,288.66,288.6966,288.596,288.6234,11842.0
2019-11-26 11:20:00,315.56,315.72,315.51,315.61,16825.0,288.6051,288.7515,288.5594,288.6509,16825.0
2019-11-26 11:25:00,315.61,315.62,315.56,315.62,29268.0,288.6509,288.66,288.6051,288.66,29268.0
2019-11-26 11:30:00,315.61,315.63,315.51,315.53,29575.0,288.6509,288.6691,288.5594,288.5777,29575.0
2019-11-26 11:35:00,315.52,315.68,315.34,315.63,160830.0,288.5685,288.7149,288.4039,288.6691,160830.0
2019-11-26 11:40:00,315.6,315.63,315.59,315.6,16269.0,288.6417,288.6691,288.6326,288.6417,16269.0
2019-11-26 11:45:00,315.59,315.71,315.52,315.58,35740.0,288.6326,288.7423,288.5685,288.6234,35740.0
2019-11-26 11:50:00,315.6,315.7,315.59,315.7,21042.0,288.6417,288.7332,288.6326,288.7332,21042.0
2019-11-26 11:55:00,315.7,315.74,315.65,315.7,36983.0,288.7332,288.7697,288.6874,288.7332,36983.0
2019-11-26 12:00:00,315.7,315.73,315.57,315.6,21706.0,288.7332,288.7606,288.6143,288.6417,21706.0
2019-11-26 12:05:00,315.61,315.77,315.61,315.77,22406.0,288.6509,288.7972,288.6509,288.7972,22406.0
2019-11-26 12:10:00,315.8,315.89,315.78,315.89,32845.0,288.8246,288.9069,288.8063,288.9069,32845.0
2019-11-26 12:15:00,315.89,315.91,315.78,315.81,13473.0,288.9069,288.9252,288.8063,288.8338,13473.0
2019-11-26 12:20:00,315.81,315.88,315.8,315.84,23171.0,288.8338,288.8978,288.8246,288.8612,23171.0
2019-11-26 12:25:00,315.82,315.9,315.8,315.9,17080.0,288.8429,288.9161,288.8246,288.9161,17080.0
2019-11-26 12:30:00,315.89,315.93,315.86,315.87,9007.0,288.9069,288.9435,288.8795,288.8886,9007.0
2019-11-26 12:35:00,315.89,315.94,315.83,315.94,8226.0,288.9069,288.9527,288.8521,288.9527,8226.0
2019-11-26 12:40:00,315.91,315.91,315.84,315.87,26711.0,288.9252,288.9252,288.8612,288.8886,26711.0
2019-11-26 12:45:00,315.9,315.9,315.81,315.82,26589.0,288.9161,288.9161,288.8338,288.8429,26589.0
2019-11-26 12:50:00,315.84,315.84,315.77,315.82,9477.0,288.8612,288.8612,288.7972,288.8429,9477.0
2019-11-26 12:55:00,315.82,315.83,315.8,315.82,16198.0,288.8429,288.8521,288.8246,288.8429,16198.0
2019-11-26 13:00:00,315.83,315.87,315.77,315.78,7001.0,288.8521,288.8886,288.7972,288.8063,7001.0
2019-11-26 13:05:00,315.77,315.79,315.69,315.75,10666.0,288.7972,288.8155,288.724,288.7789,10666.0
2019-11-26 13:10:00,315.73,315.74,315.65,315.69,12052.0,288.7606,288.7697,288.6874,288.724,12052.0
2019-11-26 13:15:00,315.7,315.73,315.67,315.73,4371.0,288.7332,288.7606,288.7057,288.7606,4371.0
2019-11-26 13:20:00,315.72,315.75,315.61,315.63,7307.0,288.7515,288.7789,288.6509,288.6691,7307.0
2019-11-26 13:25:00,315.63,315.63,315.54,315.57,4358.0,288.6691,288.6691,288.5868,288.6143,4358.0
2019-11-26 13:30:00,315.57,315.58,315.33,315.33,21197.0,288.6143,288.6234,288.3948,288.3948,21197.0
2019-11-26 13:35:00,315.37,315.48,315.37,315.48,72202.0,288.4314,288.532,288.4314,288.532,72202.0
2019-11-26 13:40:00,315.48,315.48,315.41,315.47,7326.0,288.532,288.532,288.4679,288.5228,7326.0
2019-11-26 13:45:00,315.46,315.48,315.38,315.4,10563.0,288.5137,288.532,288.4405,288.4588,10563.0
2019-11-26 13:50:00,315.41,315.46,315.41,315.46,5022.0,288.4679,288.5137,288.4679,288.5137,5022.0
2019-11-26 13:55:00,315.46,315.5,315.44,315.46,17005.0,288.5137,288.5503,288.4954,288.5137,17005.0
2019-11-26 14:00:00,315.48,315.56,315.43,315.44,12118.0,288.532,288.6051,288.4862,288.4954,12118.0
2019-11-26 14:05:00,315.47,315.57,315.47,315.56,7607.0,288.5228,288.6143,288.5228,288.6051,7607.0
2019-11-26 14:10:00,315.53,315.59,315.53,315.57,8874.0,288.5777,288.6326,288.5777,288.6143,8874.0
2019-11-26 14:15:00,315.61,315.63,315.56,315.58,7555.0,288.6509,288.6691,288.6051,288.6234,7555.0
2019-11-26 14:20:00,315.56,315.6,315.48,315.48,18038.0,288.6051,288.6417,288.532,288.532,18038.0
2019-11-26 14:25:00,315.49,315.55,315.49,315.55,7709.0,288.5411,288.596,288.5411,288.596,7709.0
2019-11-26 14:30:00,315.56,315.57,315.49,315.52,29620.0,288.6051,288.6143,288.5411,288.5685,29620.0
2019-11-26 14:35:00,315.51,315.52,315.46,315.48,15235.0,288.5594,288.5685,288.5137,288.532,15235.0
2019-11-26 14:40:00,315.48,315.49,315.42,315.43,11057.0,288.532,288.5411,288.4771,288.4862,11057.0
2019-11-26 14:45:00,315.43,315.55,315.41,315.54,14115.0,288.4862,288.596,288.4679,288.5868,14115.0
2019-11-26 14:50:00,315.53,315.63,315.51,315.63,14423.0,288.5777,288.6691,288.5594,288.6691,14423.0
2019-11-26 14:55:00,315.62,315.64,315.57,315.57,33183.0,288.66,288.6783,288.6143,288.6143,33183.0
2019-11-26 15:00:00,315.55,315.57,315.45,315.48,19143.0,288.596,288.6143,288.5045,288.532,19143.0
2019-11-26 15:05:00,315.48,315.49,315.31,315.4,14115.0,288.532,288.5411,288.3765,288.4588,14115.0
2019-11-26 15:10:00,315.39,315.39,315.26,315.33,12991.0,288.4496,288.4496,288.3308,288.3948,12991.0
2019-11-26 15:15:00,315.34,315.43,315.33,315.43,12656.0,288.4039,288.4862,288.3948,288.4862,12656.0
2019-11-26 15:20:00,315.43,315.45,315.34,315.34,19479.0,288.4862,288.5045,288.4039,288.4039,19479.0
2019-11-26 15:25:00,315.34,315.45,315.3,315.44,12356.0,288.4039,288.5045,288.3673,288.4954,12356.0
2019-11-26 15:30:00,315.46,315.51,315.42,315.49,36150.0,288.5137,288.5594,288.4771,288.5411,36150.0
2019-11-26 15:35:00,315.51,315.6,315.51,315.59,12201.0,288.5594,288.6417,288.5594,288.6326,12201.0
2019-11-26 15:40:00,315.58,315.72,315.54,315.68,17694.0,288.6234,288.7515,288.5868,288.7149,17694.0
2019-11-26 15:45:00,315.68,315.78,315.66,315.77,15303.0,288.7149,288.8063,288.6966,288.7972,15303.0
2019-11-26 15:50:00,315.76,315.93,315.69,315.9,97496.0,288.788,288.9435,288.724,288.9161,97496.0
2019-11-26 15:55:00,315.88,316.04,315.71,315.79,489394.0,288.8978,289.0441,288.7423,288.8155,489394.0
2019-11-27 09:30:00,316.47,316.47,316.2,316.38,136584.0,289.4374,289.4374,289.1905,289.3551,136584.0
2019-11-27 09:35:00,316.45,316.45,316.27,316.3,25743.0,289.4191,289.4191,289.2545,289.2819,25743.0
2019-11-27 09:40:00,316.3,316.34,316.15,316.32,19852.0,289.2819,289.3185,289.1447,289.3002,19852.0
2019-11-27 09:45:00,316.34,316.42,316.26,316.27,17648.0,289.3185,289.3917,289.2453,289.2545,17648.0
2019-11-27 09:50:00,316.3,316.36,316.2,316.32,14519.0,289.2819,289.3368,289.1905,289.3002,14519.0
2019-11-27 09:55:00,316.34,316.38,316.29,316.36,8808.0,289.3185,289.3551,289.2728,289.3368,8808.0
2019-11-27 10:00:00,316.38,316.39,316.18,316.27,172692.0,289.3551,289.3642,289.1722,289.2545,172692.0
2019-11-27 10:05:00,316.32,316.33,316.15,316.2,11431.0,289.3002,289.3094,289.1447,289.1905,11431.0
2019-11-27 10:10:00,316.19,316.28,316.18,316.25,26470.0,289.1813,289.2636,289.1722,289.2362,26470.0
2019-11-27 10:15:00,316.25,316.33,316.19,316.32,39074.0,289.2362,289.3094,289.1813,289.3002,39074.0
2019-11-27 10:20:00,316.27,316.33,316.19,316.19,26950.0,289.2545,289.3094,289.1813,289.1813,26950.0
2019-11-27 10:25:00,316.26,316.33,316.26,316.31,6897.0,289.2453,289.3094,289.2453,289.2911,6897.0
2019-11-27 10:30:00,316.31,316.43,316.29,316.4,6246.0,289.2911,289.4008,289.2728,289.3734,6246.0
2019-11-27 10:35:00,316.36,316.39,316.3,316.34,17668.0,289.3368,289.3642,289.2819,289.3185,17668.0
2019-11-27 10:40:00,316.34,316.39,316.24,316.25,34605.0,289.3185,289.3642,289.227,289.2362,34605.0
2019-11-27 10:45:00,316.28,316.42,316.21,316.38,12158.0,289.2636,289.3917,289.1996,289.3551,12158.0
2019-11-27 10:50:00,316.35,316.4,316.3,316.4,10010.0,289.3276,289.3734,289.2819,289.3734,10010.0
2019-11-27 10:55:00,316.43,316.53,316.41,316.46,41642.0,289.4008,289.4923,289.3825,289.4282,41642.0
2019-11-27 11:00:00,316.45,316.54,316.45,316.52,12186.0,289.4191,289.5014,289.4191,289.4831,12186.0
2019-11-27 11:05:00,316.54,316.54,316.43,316.49,17675.0,289.5014,289.5014,289.4008,289.4557,17675.0
2019-11-27 11:10:00,316.49,316.5,316.37,316.43,5591.0,289.4557,289.4648,289.3459,289.4008,5591.0
2019-11-27 11:15:00,316.42,316.42,316.31,316.36,7044.0,289.3917,289.3917,289.2911,289.3368,7044.0
2019-11-27 11:20:00,316.36,316.39,316.31,316.34,23452.0,289.3368,289.3642,289.2911,289.3185,23452.0
2019-11-27 11:25:00,316.34,316.48,316.31,316.48,13447.0,289.3185,289.4465,289.2911,289.4465,13447.0
2019-11-27 11:30:00,316.47,316.57,316.42,316.54,24560.0,289.4374,289.5289,289.3917,289.5014,24560.0
2019-11-27 11:35:00,316.52,316.61,316.51,316.59,22722.0,289.4831,289.5654,289.474,289.5471,22722.0
2019-11-27 11:40:00,316.6,316.67,316.55,316.66,9773.0,289.5563,289.6203,289.5106,289.6112,9773.0
2019-11-27 11:45:00,316.67,316.67,316.63,316.67,8940.0,289.6203,289.6203,289.5837,289.6203,8940.0
2019-11-27 11:50:00,316.65,316.65,316.59,316.62,9222.0,289.602,289.602,289.5471,289.5746,9222.0
2019-11-27 11:55:00,316.62,316.67,316.6,316.67,8770.0,289.5746,289.6203,289.5563,289.6203,8770.0
2019-11-27 12:00:00,316.66,316.69,316.64,316.68,20345.0,289.6112,289.6386,289.5929,289.6295,20345.0
2019-11-27 12:05:00,316.67,316.73,316.65,316.72,8390.0,289.6203,289.6752,289.602,289.666,8390.0
2019-11-27 12:10:00,316.72,316.78,316.68,316.77,4260.0,289.666,289.7209,289.6295,289.7118,4260.0
2019-11-27 12:15:00,316.78,316.78,316.65,316.66,15963.0,289.7209,289.7209,289.602,289.6112,15963.0
2019-11-27 12:20:00,316.67,316.69,316.64,316.69,14098.0,289.6203,289.6386,289.5929,289.6386,14098.0
2019-11-27 12:25:00,316.68,316.69,316.65,316.66,2896.0,289.6295,289.6386,289.602,289.6112,2896.0
2019-11-27 12:30:00,316.66,316.69,316.64,316.67,7610.0,289.6112,289.6386,289.5929,289.6203,7610.0
2019-11-27 12:35:00,316.66,316.76,316.66,316.76,5634.0,289.6112,289.7026,289.6112,289.7026,5634.0
2019-11-27 12:40:00,316.75,316.78,316.69,316.69,3221.0,289.6935,289.7209,289.6386,289.6386,3221.0
2019-11-27 12:45:00,316.68,316.7,316.65,316.69,4297.0,289.6295,289.6477,289.602,289.6386,4297.0
2019-11-27 12:50:00,316.69,316.8,316.67,316.77,12777.0,289.6386,289.7392,289.6203,289.7118,12777.0
2019-11-27 12:55:00,316.76,316.76,316.71,316.74,4730.0,289.7026,289.7026,289.6569,289.6843,4730.0
2019-11-27 13:00:00,316.74,316.81,316.72,316.81,11415.0,289.6843,289.7484,289.666,289.7484,11415.0
2019-11-27 13:05:00,316.8,316.87,316.8,316.84,38353.0,289.7392,289.8032,289.7392,289.7758,38353.0
2019-11-27 13:10:00,316.85,317.09,316.85,317.06,41076.0,289.7849,290.0044,289.7849,289.977,41076.0
2019-11-27 13:15:00,317.06,317.07,316.96,317.06,10023.0,289.977,289.9861,289.8855,289.977,10023.0
2019-11-27 13:20:00,317.05,317.11,317.04,317.08,6266.0,289.9679,290.0227,289.9587,289.9953,6266.0
2019-11-27 13:25:00,317.11,317.11,317.05,317.08,4444.0,290.0227,290.0227,289.9679,289.9953,4444.0
2019-11-27 13:30:00,317.06,317.11,317.05,317.11,10348.0,289.977,290.0227,289.9679,290.0227,10348.0
2019-11-27 13:35:00,317.11,317.22,317.1,317.21,43920.0,290.0227,290.1233,290.0136,290.1142,43920.0
2019-11-27 13:40:00,317.19,317.21,317.12,317.13,9982.0,290.0959,290.1142,290.0319,290.041,9982.0
2019-11-27 13:45:00,317.14,317.16,317.07,317.14,11579.0,290.0502,290.0685,289.9861,290.0502,11579.0
2019-11-27 13:50:00,317.15,317.21,317.08,317.08,30971.0,290.0593,290.1142,289.9953,289.9953,30971.0
2019-11-27 13:55:00,317.08,317.15,317.04,317.09,20269.0,289.9953,290.0593,289.9587,290.0044,20269.0
2019-11-27 14:00:00,317.12,317.12,317.03,317.06,3255.0,290.0319,290.0319,289.9496,289.977,3255.0
2019-11-27 14:05:00,317.07,317.1,317.03,317.06,15182.0,289.9861,290.0136,289.9496,289.977,15182.0
2019-11-27 14:10:00,317.07,317.17,317.07,317.16,29783.0,289.9861,290.0776,289.9861,290.0685,29783.0
2019-11-27 14:15:00,317.13,317.14,317.03,317.04,8104.0,290.041,290.0502,289.9496,289.9587,8104.0
2019-11-27 14:20:00,317.04,317.18,317.04,317.18,23274.0,289.9587,290.0867,289.9587,290.0867,23274.0
2019-11-27 14:25:00,317.17,317.18,317.13,317.16,7165.0,290.0776,290.0867,290.041,290.0685,7165.0
2019-11-27 14:30:00,317.17,317.17,317.09,317.12,8642.0,290.0776,290.0776,290.0044,290.0319,8642.0
2019-11-27 14:35:00,317.14,317.17,317.13,317.14,60262.0,290.0502,290.0776,290.041,290.0502,60262.0
2019-11-27 14:40:00,317.14,317.19,317.13,317.19,34942.0,290.0502,290.0959,290.041,290.0959,34942.0
2019-11-27 14:45:00,317.18,317.24,317.17,317.19,5319.0,290.0867,290.1416,290.0776,290.0959,5319.0
2019-11-27 14:50:00,317.19,317.2,317.11,317.14,7291.0,290.0959,290.105,290.0227,290.0502,7291.0
2019-11-27 14:55:00,317.15,317.16,317.13,317.14,4711.0,290.0593,290.0685,290.041,290.0502,4711.0
2019-11-27 15:00:00,317.13,317.24,317.06,317.19,27182.0,290.041,290.1416,289.977,290.0959,27182.0
2019-11-27 15:05:00,317.17,317.21,317.11,317.2,4946.0,290.0776,290.1142,290.0227,290.105,4946.0
2019-11-27 15:10:00,317.2,317.24,317.19,317.21,12714.0,290.105,290.1416,290.0959,290.1142,12714.0
2019-11-27 15:15:00,317.22,317.23,317.16,317.19,10761.0,290.1233,290.1325,290.0685,290.0959,10761.0
2019-11-27 15:20:00,317.18,317.25,317.16,317.16,8033.0,290.0867,290.1508,290.0685,290.0685,8033.0
2019-11-27 15:25:00,317.18,317.21,317.16,317.21,15208.0,290.0867,290.1142,290.0685,290.1142,15208.0
2019-11-27 15:30:00,317.2,317.21,317.1,317.14,8500.0,290.105,290.1142,290.0136,290.0502,8500.0
2019-11-27 15:35:00,317.13,317.16,317.03,317.03,12605.0,290.041,290.0685,289.9496,289.9496,12605.0
2019-11-27 15:40:00,317.04,317.17,317.04,317.09,16186.0,289.9587,290.0776,289.9587,290.0044,16186.0
2019-11-27 15:45:00,317.08,317.15,317.06,317.11,11819.0,289.9953,290.0593,289.977,290.0227,11819.0
2019-11-27 15:50:00,317.1,317.2,317.08,317.15,24780.0,290.0136,290.105,289.9953,290.0593,24780.0
2019-11-27 15:55:00,317.15,317.28,317.09,317.25,83114.0,290.0593,290.1782,290.0044,290.1508,83114.0
2019-11-29 09:30:00,316.69,316.69,316.55,316.63,48688.0,289.6386,289.6386,289.5106,289.5837,48688.0
2019-11-29 09:35:00,316.61,316.9,316.61,316.88,22981.0,289.5654,289.8307,289.5654,289.8124,22981.0
2019-11-29 09:40:00,316.84,316.84,316.48,316.61,19952.0,289.7758,289.7758,289.4465,289.5654,19952.0
2019-11-29 09:45:00,316.61,316.62,316.4,316.56,17606.0,289.5654,289.5746,289.3734,289.5197,17606.0
2019-11-29 09:50:00,316.53,316.66,316.52,316.64,6940.0,289.4923,289.6112,289.4831,289.5929,6940.0
2019-11-29 09:55:00,316.64,316.82,316.64,316.82,7556.0,289.5929,289.7575,289.5929,289.7575,7556.0
2019-11-29 10:00:00,316.77,316.79,316.69,316.78,7456.0,289.7118,289.7301,289.6386,289.7209,7456.0
2019-11-29 10:05:00,316.79,316.93,316.78,316.86,11311.0,289.7301,289.8581,289.7209,289.7941,11311.0
2019-11-29 10:10:00,316.9,316.92,316.85,316.89,13497.0,289.8307,289.849,289.7849,289.8215,13497.0
2019-11-29 10:15:00,316.9,316.91,316.83,316.84,6501.0,289.8307,289.8398,289.7666,289.7758,6501.0
2019-11-29 10:20:00,316.82,316.87,316.64,316.81,32173.0,289.7575,289.8032,289.5929,289.7484,32173.0
2019-11-29 10:25:00,316.79,316.82,316.72,316.76,86919.0,289.7301,289.7575,289.666,289.7026,86919.0
2019-11-29 10:30:00,316.76,316.76,316.6,316.64,10507.0,289.7026,289.7026,289.5563,289.5929,10507.0
2019-11-29 10:35:00,316.63,316.79,316.62,316.79,6041.0,289.5837,289.7301,289.5746,289.7301,6041.0
2019-11-29 10:40:00,316.78,316.79,316.65,316.7,7429.0,289.7209,289.7301,289.602,289.6477,7429.0
2019-11-29 10:45:00,316.7,316.82,316.68,316.78,14646.0,289.6477,289.7575,289.6295,289.7209,14646.0
2019-11-29 10:50:00,316.76,316.79,316.71,316.73,5563.0,289.7026,289.7301,289.6569,289.6752,5563.0
2019-11-29 10:55:00,316.7,316.76,316.67,316.68,8899.0,289.6477,289.7026,289.6203,289.6295,8899.0
2019-11-29 11:00:00,316.66,316.68,316.5,316.53,27082.0,289.6112,289.6295,289.4648,289.4923,27082.0
2019-11-29 11:05:00,316.54,316.61,316.51,316.61,10427.0,289.5014,289.5654,289.474,289.5654,10427.0
2019-11-29 11:10:00,316.57,316.63,316.46,316.46,8876.0,289.5289,289.5837,289.4282,289.4282,8876.0
2019-11-29 11:15:00,316.48,316.53,316.45,316.48,5309.0,289.4465,289.4923,289.4191,289.4465,5309.0
2019-11-29 11:20:00,316.45,316.58,316.41,316.57,28484.0,289.4191,289.538,289.3825,289.5289,28484.0
2019-11-29 11:25:00,316.57,316.57,316.48,316.5,11327.0,289.5289,289.5289,289.4465,289.4648,11327.0
2019-11-29 11:30:00,316.48,316.57,316.43,316.46,16185.0,289.4465,289.5289,289.4008,289.4282,16185.0
2019-11-29 11:35:00,316.43,316.61,316.4,316.61,6484.0,289.4008,289.5654,289.3734,289.5654,6484.0
2019-11-29 11:40:00,316.62,316.63,316.52,316.52,5230.0,289.5746,289.5837,289.4831,289.4831,5230.0
2019-11-29 11:45:00,316.51,316.51,316.38,316.4,12631.0,289.474,289.474,289.3551,289.3734,12631.0
2019-11-29 11:50:00,316.36,316.5,316.22,316.49,41341.0,289.3368,289.4648,289.2087,289.4557,41341.0
2019-11-29 11:55:00,316.49,316.55,316.48,316.54,20538.0,289.4557,289.5106,289.4465,289.5014,20538.0
2019-11-29 12:00:00,316.54,316.61,316.49,316.57,16938.0,289.5014,289.5654,289.4557,289.5289,16938.0
2019-11-29 12:05:00,316.56,316.59,316.5,316.53,9231.0,289.5197,289.5471,289.4648,289.4923,9231.0
2019-11-29 12:10:00,316.51,316.52,316.39,316.41,23969.0,289.474,289.4831,289.3642,289.3825,23969.0
2019-11-29 12:15:00,316.41,316.44,316.29,316.31,22772.0,289.3825,289.41,289.2728,289.2911,22772.0
2019-11-29 12:20:00,316.32,316.44,316.32,316.38,25722.0,289.3002,289.41,289.3002,289.3551,25722.0
2019-11-29 12:25:00,316.38,316.38,316.25,316.25,15768.0,289.3551,289.3551,289.2362,289.2362,15768.0
2019-11-29 12:30:00,316.23,316.33,316.19,316.23,22175.0,289.2179,289.3094,289.1813,289.2179,22175.0
2019-11-29 12:35:00,316.23,316.25,316.11,316.11,23453.0,289.2179,289.2362,289.1081,289.1081,23453.0
2019-11-29 12:40:00,316.09,316.09,315.97,316.03,34636.0,289.0899,289.0899,288.9801,289.035,34636.0
2019-11-29 12:45:00,316.03,316.18,316.02,316.08,57560.0,289.035,289.1722,289.0258,289.0807,57560.0
2019-11-29 12:50:00,316.07,316.2,316.04,316.12,55775.0,289.0716,289.1905,289.0441,289.1173,55775.0
2019-11-29 12:55:00,316.11,316.38,315.85,316.08,257223.0,289.1081,289.3551,288.8704,289.0807,257223.0
2019-12-02 09:30:00,316.43,316.45,315.85,316.0,161826.0,289.4008,289.4191,288.8704,289.0075,161826.0
2019-12-02 09:35:00,315.98,316.0,315.32,315.39,111891.0,288.9892,289.0075,288.3856,288.4496,111891.0
2019-12-02 09:40:00,315.3,315.46,315.09,315.34,24335.0,288.3673,288.5137,288.1753,288.4039,24335.0
2019-12-02 09:45:00,315.34,315.49,315.21,315.23,13218.0,288.4039,288.5411,288.285,288.3033,13218.0
2019-12-02 09:50:00,315.27,315.37,315.06,315.16,11082.0,288.3399,288.4314,288.1478,288.2393,11082.0
2019-12-02 09:55:00,315.27,315.27,314.88,314.89,27052.0,288.3399,288.3399,287.9832,287.9924,27052.0
2019-12-02 10:00:00,314.85,314.86,313.93,313.93,60910.0,287.9558,287.9649,287.1144,287.1144,60910.0
2019-12-02 10:05:00,313.79,314.04,313.6,314.02,117596.0,286.9863,287.215,286.8125,287.1967,117596.0
2019-12-02 10:10:00,314.03,314.58,314.03,314.44,25007.0,287.2058,287.7088,287.2058,287.5808,25007.0
2019-12-02 10:15:00,314.52,314.55,314.09,314.09,14276.0,287.654,287.6814,287.2607,287.2607,14276.0
2019-12-02 10:20:00,314.07,314.16,313.77,313.77,8101.0,287.2424,287.3247,286.968,286.968,8101.0
2019-12-02 10:25:00,313.76,314.01,313.71,313.96,16999.0,286.9589,287.1875,286.9132,287.1418,16999.0
2019-12-02 10:30:00,313.8,313.84,313.53,313.84,6748.0,286.9955,287.032,286.7485,287.032,6748.0
2019-12-02 10:35:00,313.8,313.8,313.0,313.6,72563.0,286.9955,286.9955,286.2638,286.8125,72563.0
2019-12-02 10:40:00,313.56,314.09,313.55,314.0,13975.0,286.776,287.2607,286.7668,287.1784,13975.0
2019-12-02 10:45:00,314.03,314.04,313.5,313.56,10227.0,287.2058,287.215,286.7211,286.776,10227.0
2019-12-02 10:50:00,313.58,313.67,313.22,313.41,14240.0,286.7943,286.8766,286.465,286.6388,14240.0
2019-12-02 10:55:00,313.35,313.49,313.17,313.3,47883.0,286.5839,286.7119,286.4193,286.5382,47883.0
2019-12-02 11:00:00,313.27,313.41,313.15,313.24,11185.0,286.5107,286.6388,286.401,286.4833,11185.0
2019-12-02 11:05:00,313.06,313.3,313.05,313.17,8229.0,286.3187,286.5382,286.3095,286.4193,8229.0
2019-12-02 11:10:00,313.13,313.14,312.94,313.12,15177.0,286.3827,286.3918,286.2089,286.3735,15177.0
2019-12-02 11:15:00,313.09,313.44,313.07,313.43,18550.0,286.3461,286.6662,286.3278,286.6571,18550.0
2019-12-02 11:20:00,313.46,313.63,313.37,313.52,28811.0,286.6845,286.84,286.6022,286.7394,28811.0
2019-12-02 11:25:00,313.52,313.61,313.48,313.48,32552.0,286.7394,286.8217,286.7028,286.7028,32552.0
2019-12-02 11:30:00,313.47,313.53,313.14,313.2,17089.0,286.6937,286.7485,286.3918,286.4467,17089.0
2019-12-02 11:35:00,313.27,313.4,313.05,313.4,44011.0,286.5107,286.6296,286.3095,286.6296,44011.0
2019-12-02 11:40:00,313.45,313.5,313.3,313.41,49749.0,286.6754,286.7211,286.5382,286.6388,49749.0
2019-12-02 11:45:00,313.4,313.65,313.4,313.63,23582.0,286.6296,286.8583,286.6296,286.84,23582.0
2019-12-02 11:50:00,313.64,313.82,313.61,313.77,24468.0,286.8491,287.0138,286.8217,286.968,24468.0
2019-12-02 11:55:00,313.77,313.82,313.71,313.74,21821.0,286.968,287.0138,286.9132,286.9406,21821.0
2019-12-02 12:00:00,313.74,313.96,313.74,313.91,29662.0,286.9406,287.1418,286.9406,287.0961,29662.0
2019-12-02 12:05:00,313.9,313.98,313.84,313.95,21218.0,287.0869,287.1601,287.032,287.1326,21218.0
2019-12-02 12:10:00,313.96,314.04,313.87,313.94,17368.0,287.1418,287.215,287.0595,287.1235,17368.0
2019-12-02 12:15:00,313.94,313.99,313.75,313.84,11193.0,287.1235,287.1692,286.9497,287.032,11193.0
2019-12-02 12:20:00,313.84,313.86,313.72,313.78,13150.0,287.032,287.0503,286.9223,286.9772,13150.0
2019-12-02 12:25:00,313.76,314.0,313.13,313.51,31428.0,286.9589,287.1784,286.3827,286.7302,31428.0
2019-12-02 12:30:00,313.55,313.55,313.33,313.34,11304.0,286.7668,286.7668,286.5656,286.5748,11304.0
2019-12-02 12:35:00,313.35,313.39,313.26,313.34,3825.0,286.5839,286.6205,286.5016,286.5748,3825.0
2019-12-02 12:40:00,313.34,313.56,313.28,313.55,18967.0,286.5748,286.776,286.5199,286.7668,18967.0
2019-12-02 12:45:00,313.54,313.58,313.28,313.29,13512.0,286.7577,286.7943,286.5199,286.529,13512.0
2019-12-02 12:50:00,313.29,313.43,313.25,313.36,14705.0,286.529,286.6571,286.4924,286.593,14705.0
2019-12-02 12:55:00,313.34,313.43,313.23,313.23,14685.0,286.5748,286.6571,286.4742,286.4742,14685.0
2019-12-02 13:00:00,313.21,313.5,313.21,313.49,10029.0,286.4559,286.7211,286.4559,286.7119,10029.0
2019-12-02 13:05:00,313.46,313.71,313.44,313.71,13833.0,286.6845,286.9132,286.6662,286.9132,13833.0
2019-12-02 13:10:00,313.73,313.76,313.63,313.75,11062.0,286.9314,286.9589,286.84,286.9497,11062.0
2019-12-02 13:15:00,313.74,313.8,313.69,313.77,6946.0,286.9406,286.9955,286.8949,286.968,6946.0
2019-12-02 13:20:00,313.76,313.78,313.67,313.71,8130.0,286.9589,286.9772,286.8766,286.9132,8130.0
2019-12-02 13:25:00,313.71,313.88,313.71,313.84,7646.0,286.9132,287.0686,286.9132,287.032,7646.0
2019-12-02 13:30:00,313.85,313.85,313.63,313.64,11036.0,287.0412,287.0412,286.84,286.8491,11036.0
2019-12-02 13:35:00,313.7,313.78,313.57,313.61,39252.0,286.904,286.9772,286.7851,286.8217,39252.0
2019-12-02 13:40:00,313.64,313.76,313.61,313.74,9413.0,286.8491,286.9589,286.8217,286.9406,9413.0
2019-12-02 13:45:00,313.73,313.9,313.68,313.87,11958.0,286.9314,287.0869,286.8857,287.0595,11958.0
2019-12-02 13:50:00,313.89,313.94,313.85,313.87,13715.0,287.0778,287.1235,287.0412,287.0595,13715.0
2019-12-02 13:55:00,313.91,313.94,313.8,313.81,16378.0,287.0961,287.1235,286.9955,287.0046,16378.0
2019-12-02 14:00:00,313.83,313.87,313.72,313.82,40354.0,287.0229,287.0595,286.9223,287.0138,40354.0
2019-12-02 14:05:00,313.81,313.92,313.79,313.89,52670.0,287.0046,287.1052,286.9863,287.0778,52670.0
2019-12-02 14:10:00,313.92,314.05,313.92,313.99,6211.0,287.1052,287.2241,287.1052,287.1692,6211.0
2019-12-02 14:15:00,314.04,314.08,313.96,314.02,6405.0,287.215,287.2515,287.1418,287.1967,6405.0
2019-12-02 14:20:00,314.03,314.25,313.97,314.23,31107.0,287.2058,287.407,287.1509,287.3887,31107.0
2019-12-02 14:25:00,314.21,314.23,314.15,314.2,10871.0,287.3704,287.3887,287.3156,287.3613,10871.0
2019-12-02 14:30:00,314.21,314.29,314.2,314.22,76766.0,287.3704,287.4436,287.3613,287.3796,76766.0
2019-12-02 14:35:00,314.22,314.24,314.14,314.15,15585.0,287.3796,287.3979,287.3064,287.3156,15585.0
2019-12-02 14:40:00,314.17,314.29,314.14,314.29,15842.0,287.3339,287.4436,287.3064,287.4436,15842.0
2019-12-02 14:45:00,314.29,314.37,314.2,314.3,19842.0,287.4436,287.5168,287.3613,287.4528,19842.0
2019-12-02 14:50:00,314.31,314.35,314.07,314.08,18594.0,287.4619,287.4985,287.2424,287.2515,18594.0
2019-12-02 14:55:00,314.1,314.23,314.08,314.18,41693.0,287.2698,287.3887,287.2515,287.343,41693.0
2019-12-02 15:00:00,314.16,314.16,313.95,313.99,12290.0,287.3247,287.3247,287.1326,287.1692,12290.0
2019-12-02 15:05:00,314.01,314.02,313.74,313.79,22827.0,287.1875,287.1967,286.9406,286.9863,22827.0
2019-12-02 15:10:00,313.8,313.8,313.64,313.72,15321.0,286.9955,286.9955,286.8491,286.9223,15321.0
2019-12-02 15:15:00,313.68,313.89,313.65,313.88,22114.0,286.8857,287.0778,286.8583,287.0686,22114.0
2019-12-02 15:20:00,313.89,313.89,313.54,313.61,24364.0,287.0778,287.0778,286.7577,286.8217,24364.0
2019-12-02 15:25:00,313.63,313.7,313.5,313.55,10022.0,286.84,286.904,286.7211,286.7668,10022.0
2019-12-02 15:30:00,313.55,313.65,313.46,313.64,86642.0,286.7668,286.8583,286.6845,286.8491,86642.0
2019-12-02 15:35:00,313.64,313.91,313.58,313.79,23474.0,286.8491,287.0961,286.7943,286.9863,23474.0
2019-12-02 15:40:00,313.76,313.98,313.71,313.92,27732.0,286.9589,287.1601,286.9132,287.1052,27732.0
2019-12-02 15:45:00,313.94,314.02,313.76,313.79,24671.0,287.1235,287.1967,286.9589,286.9863,24671.0
2019-12-02 15:50:00,313.77,313.77,313.43,313.44,41475.0,286.968,286.968,286.6571,286.6662,41475.0
2019-12-02 15:55:00,313.4,313.54,313.28,313.39,135626.0,286.6296,286.7577,286.5199,286.6205,135626.0
2019-12-03 09:30:00,310.39,310.41,309.63,310.23,171164.0,283.8767,283.895,283.1817,283.7304,171164.0
2019-12-03 09:35:00,310.36,310.48,309.84,309.87,97525.0,283.8493,283.9591,283.3737,283.4012,97525.0
2019-12-03 09:40:00,309.81,310.2,309.63,309.95,33071.0,283.3463,283.703,283.1817,283.4743,33071.0
2019-12-03 09:45:00,309.92,309.97,309.03,309.09,97824.0,283.4469,283.4926,282.6329,282.6878,97824.0
2019-12-03 09:50:00,309.04,309.56,308.87,309.56,28359.0,282.6421,283.1176,282.4866,283.1176,28359.0
2019-12-03 09:55:00,309.41,309.89,309.32,309.88,25751.0,282.9805,283.4195,282.8981,283.4103,25751.0
2019-12-03 10:00:00,309.9,309.94,309.57,309.61,30571.0,283.4286,283.4652,283.1268,283.1634,30571.0
2019-12-03 10:05:00,309.62,309.79,309.27,309.27,20046.0,283.1725,283.328,282.8524,282.8524,20046.0
2019-12-03 10:10:00,309.24,309.53,309.17,309.5,15788.0,282.825,283.0902,282.761,283.0628,15788.0
2019-12-03 10:15:00,309.48,310.25,309.48,310.2,60500.0,283.0445,283.7487,283.0445,283.703,60500.0
2019-12-03 10:20:00,310.17,310.21,309.93,309.96,21433.0,283.6755,283.7121,283.456,283.4835,21433.0
2019-12-03 10:25:00,309.87,309.9,309.68,309.72,21492.0,283.4012,283.4286,283.2274,283.264,21492.0
2019-12-03 10:30:00,309.71,310.22,309.62,310.17,23455.0,283.2548,283.7213,283.1725,283.6755,23455.0
2019-12-03 10:35:00,310.18,310.18,309.75,310.12,15387.0,283.6847,283.6847,283.2914,283.6298,15387.0
2019-12-03 10:40:00,309.96,310.28,309.87,310.22,9123.0,283.4835,283.7761,283.4012,283.7213,9123.0
2019-12-03 10:45:00,310.23,310.28,309.53,309.53,11438.0,283.7304,283.7761,283.0902,283.0902,11438.0
2019-12-03 10:50:00,309.51,309.77,309.42,309.7,15817.0,283.0719,283.3097,282.9896,283.2457,15817.0
2019-12-03 10:55:00,309.66,309.88,309.5,309.73,31488.0,283.2091,283.4103,283.0628,283.2731,31488.0
2019-12-03 11:00:00,309.7,309.7,309.34,309.47,34475.0,283.2457,283.2457,282.9164,283.0353,34475.0
2019-12-03 11:05:00,309.48,309.68,309.39,309.65,23255.0,283.0445,283.2274,282.9622,283.2,23255.0
2019-12-03 11:10:00,309.68,310.03,309.57,309.97,14370.0,283.2274,283.5475,283.1268,283.4926,14370.0
2019-12-03 11:15:00,309.92,310.17,309.9,309.97,28663.0,283.4469,283.6755,283.4286,283.4926,28663.0
2019-12-03 11:20:00,309.94,310.08,309.86,309.9,9229.0,283.4652,283.5932,283.392,283.4286,9229.0
2019-12-03 11:25:00,309.9,309.97,309.71,309.74,9970.0,283.4286,283.4926,283.2548,283.2823,9970.0
2019-12-03 11:30:00,309.69,309.74,309.55,309.59,9992.0,283.2365,283.2823,283.1085,283.1451,9992.0
2019-12-03 11:35:00,309.59,310.06,309.52,310.02,19882.0,283.1451,283.5749,283.0811,283.5383,19882.0
2019-12-03 11:40:00,310.04,310.15,310.0,310.0,14348.0,283.5566,283.6572,283.5201,283.5201,14348.0
2019-12-03 11:45:00,310.02,310.11,309.96,309.99,5660.0,283.5383,283.6207,283.4835,283.5109,5660.0
2019-12-03 11:50:00,309.95,309.98,309.73,309.75,27055.0,283.4743,283.5018,283.2731,283.2914,27055.0
2019-12-03 11:55:00,309.77,309.97,309.77,309.94,9585.0,283.3097,283.4926,283.3097,283.4652,9585.0
2019-12-03 12:00:00,309.97,309.97,309.74,309.75,12755.0,283.4926,283.4926,283.2823,283.2914,12755.0
2019-12-03 12:05:00,309.69,310.02,309.69,310.01,15460.0,283.2365,283.5383,283.2365,283.5292,15460.0
2019-12-03 12:10:00,309.99,309.99,309.78,309.87,7661.0,283.5109,283.5109,283.3188,283.4012,7661.0
2019-12-03 12:15:00,309.9,310.03,309.83,310.01,12574.0,283.4286,283.5475,283.3646,283.5292,12574.0
2019-12-03 12:20:00,310.02,310.24,310.02,310.23,9504.0,283.5383,283.7396,283.5383,283.7304,9504.0
2019-12-03 12:25:00,310.28,310.28,310.08,310.11,4721.0,283.7761,283.7761,283.5932,283.6207,4721.0
2019-12-03 12:30:00,310.14,310.16,310.0,310.08,22048.0,283.6481,283.6664,283.5201,283.5932,22048.0
2019-12-03 12:35:00,310.05,310.19,310.02,310.12,6488.0,283.5658,283.6938,283.5383,283.6298,6488.0
2019-12-03 12:40:00,310.16,310.17,309.97,310.0,11001.0,283.6664,283.6755,283.4926,283.5201,11001.0
2019-12-03 12:45:00,309.98,310.15,309.95,310.07,9587.0,283.5018,283.6572,283.4743,283.5841,9587.0
2019-12-03 12:50:00,310.09,310.2,310.08,310.08,6808.0,283.6024,283.703,283.5932,283.5932,6808.0
2019-12-03 12:55:00,310.1,310.2,310.04,310.2,19563.0,283.6115,283.703,283.5566,283.703,19563.0
2019-12-03 13:00:00,310.21,310.38,310.21,310.26,9961.0,283.7121,283.8676,283.7121,283.7578,9961.0
2019-12-03 13:05:00,310.22,310.36,310.18,310.25,8228.0,283.7213,283.8493,283.6847,283.7487,8228.0
2019-12-03 13:10:00,310.25,310.45,310.24,310.45,11165.0,283.7487,283.9316,283.7396,283.9316,11165.0
2019-12-03 13:15:00,310.45,310.49,310.35,310.43,32665.0,283.9316,283.9682,283.8402,283.9133,32665.0
2019-12-03 13:20:00,310.42,310.51,310.38,310.44,13497.0,283.9042,283.9865,283.8676,283.9225,13497.0
2019-12-03 13:25:00,310.45,310.64,310.43,310.6,35675.0,283.9316,284.1054,283.9133,284.0688,35675.0
2019-12-03 13:30:00,310.61,310.72,310.55,310.72,23510.0,284.0779,284.1786,284.0231,284.1786,23510.0
2019-12-03 13:35:00,310.7,310.87,310.68,310.83,10868.0,284.1603,284.3157,284.142,284.2792,10868.0
2019-12-03 13:40:00,310.85,310.9,310.76,310.78,24475.0,284.2974,284.3432,284.2151,284.2334,24475.0
2019-12-03 13:45:00,310.77,310.85,310.67,310.67,9895.0,284.2243,284.2974,284.1328,284.1328,9895.0
2019-12-03 13:50:00,310.68,310.68,310.52,310.61,13126.0,284.142,284.142,283.9956,284.0779,13126.0
2019-12-03 13:55:00,310.66,310.68,310.55,310.55,8969.0,284.1237,284.142,284.0231,284.0231,8969.0
2019-12-03 14:00:00,310.55,310.72,310.54,310.66,12409.0,284.0231,284.1786,284.0139,284.1237,12409.0
2019-12-03 14:05:00,310.63,310.71,310.5,310.5,20671.0,284.0962,284.1694,283.9773,283.9773,20671.0
2019-12-03 14:10:00,310.51,310.55,310.42,310.42,20725.0,283.9865,284.0231,283.9042,283.9042,20725.0
2019-12-03 14:15:00,310.44,310.46,310.22,310.26,11120.0,283.9225,283.9408,283.7213,283.7578,11120.0
2019-12-03 14:20:00,310.25,310.25,310.15,310.19,8046.0,283.7487,283.7487,283.6572,283.6938,8046.0
2019-12-03 14:25:00,310.21,310.27,310.13,310.22,26336.0,283.7121,283.767,283.639,283.7213,26336.0
2019-12-03 14:30:00,310.23,310.31,310.1,310.29,37236.0,283.7304,283.8036,283.6115,283.7853,37236.0
2019-12-03 14:35:00,310.29,310.34,310.21,310.29,14536.0,283.7853,283.831,283.7121,283.7853,14536.0
2019-12-03 14:40:00,310.31,310.48,310.3,310.4,11068.0,283.8036,283.9591,283.7944,283.8859,11068.0
2019-12-03 14:45:00,310.35,310.45,310.34,310.41,6379.0,283.8402,283.9316,283.831,283.895,6379.0
2019-12-03 14:50:00,310.41,310.45,310.35,310.36,15186.0,283.895,283.9316,283.8402,283.8493,15186.0
2019-12-03 14:55:00,310.36,310.54,310.34,310.48,19667.0,283.8493,284.0139,283.831,283.9591,19667.0
2019-12-03 15:00:00,310.45,310.55,310.28,310.32,12107.0,283.9316,284.0231,283.7761,283.8127,12107.0
2019-12-03 15:05:00,310.34,310.51,310.28,310.47,9572.0,283.831,283.9865,283.7761,283.9499,9572.0
2019-12-03 15:10:00,310.38,310.75,310.34,310.68,31794.0,283.8676,284.206,283.831,284.142,31794.0
2019-12-03 15:15:00,310.68,310.76,310.64,310.74,10534.0,284.142,284.2151,284.1054,284.1968,10534.0
2019-12-03 15:20:00,310.76,311.23,310.75,311.21,26526.0,284.2151,284.645,284.206,284.6267,26526.0
2019-12-03 15:25:00,311.19,311.36,311.17,311.31,12537.0,284.6084,284.7639,284.5901,284.7182,12537.0
2019-12-03 15:30:00,311.32,311.34,311.1,311.11,33587.0,284.7273,284.7456,284.5261,284.5352,33587.0
2019-12-03 15:35:00,311.1,311.1,310.86,310.97,26514.0,284.5261,284.5261,284.3066,284.4072,26514.0
2019-12-03 15:40:00,310.98,310.99,310.8,310.8,25399.0,284.4163,284.4255,284.2517,284.2517,25399.0
2019-12-03 15:45:00,310.8,311.11,310.78,311.1,18501.0,284.2517,284.5352,284.2334,284.5261,18501.0
2019-12-03 15:50:00,311.11,311.3,310.99,311.25,50636.0,284.5352,284.709,284.4255,284.6633,50636.0
2019-12-03 15:55:00,311.28,311.41,311.17,311.24,71388.0,284.6907,284.8096,284.5901,284.6541,71388.0
2019-12-04 09:30:00,312.45,312.5,312.11,312.4,84183.0,285.7608,285.8065,285.4498,285.715,84183.0
2019-12-04 09:35:00,312.46,313.14,312.43,312.96,73528.0,285.7699,286.3918,285.7425,286.2272,73528.0
2019-12-04 09:40:00,312.97,312.99,312.78,312.9,22289.0,286.2364,286.2547,286.0626,286.1723,22289.0
2019-12-04 09:45:00,312.89,313.21,312.83,313.19,33931.0,286.1632,286.4559,286.1083,286.4376,33931.0
2019-12-04 09:50:00,313.21,313.52,313.12,313.52,27395.0,286.4559,286.7394,286.3735,286.7394,27395.0
2019-12-04 09:55:00,313.52,313.58,313.41,313.44,16113.0,286.7394,286.7943,286.6388,286.6662,16113.0
2019-12-04 10:00:00,313.37,313.71,313.34,313.6,20386.0,286.6022,286.9132,286.5748,286.8125,20386.0
2019-12-04 10:05:00,313.54,313.71,313.52,313.52,16078.0,286.7577,286.9132,286.7394,286.7394,16078.0
2019-12-04 10:10:00,313.56,313.56,313.29,313.32,17180.0,286.776,286.776,286.529,286.5565,17180.0
2019-12-04 10:15:00,313.33,313.49,313.23,313.43,173102.0,286.5656,286.7119,286.4742,286.6571,173102.0
2019-12-04 10:20:00,313.43,313.62,313.42,313.53,53561.0,286.6571,286.8308,286.6479,286.7485,53561.0
2019-12-04 10:25:00,313.53,313.54,313.21,313.23,24573.0,286.7485,286.7577,286.4559,286.4742,24573.0
2019-12-04 10:30:00,313.26,313.38,313.14,313.34,11612.0,286.5016,286.6113,286.3918,286.5748,11612.0
2019-12-04 10:35:00,313.34,313.43,313.24,313.31,11929.0,286.5748,286.6571,286.4833,286.5473,11929.0
2019-12-04 10:40:00,313.37,313.45,313.26,313.29,5069.0,286.6022,286.6754,286.5016,286.529,5069.0
2019-12-04 10:45:00,313.28,313.58,313.24,313.58,7845.0,286.5199,286.7943,286.4833,286.7943,7845.0
2019-12-04 10:50:00,313.6,313.64,313.53,313.58,10629.0,286.8125,286.8491,286.7485,286.7943,10629.0
2019-12-04 10:55:00,313.57,313.61,313.48,313.54,18330.0,286.7851,286.8217,286.7028,286.7577,18330.0
2019-12-04 11:00:00,313.55,313.65,313.43,313.62,12787.0,286.7668,286.8583,286.6571,286.8308,12787.0
2019-12-04 11:05:00,313.62,313.64,313.44,313.44,9493.0,286.8308,286.8491,286.6662,286.6662,9493.0
2019-12-04 11:10:00,313.34,313.36,313.22,313.36,14078.0,286.5748,286.593,286.465,286.593,14078.0
2019-12-04 11:15:00,313.38,313.4,313.26,313.31,9819.0,286.6113,286.6296,286.5016,286.5473,9819.0
2019-12-04 11:20:00,313.29,313.43,313.29,313.38,26591.0,286.529,286.6571,286.529,286.6113,26591.0
2019-12-04 11:25:00,313.38,313.47,313.25,313.41,30446.0,286.6113,286.6937,286.4924,286.6388,30446.0
2019-12-04 11:30:00,313.42,313.64,313.41,313.63,9995.0,286.6479,286.8491,286.6388,286.84,9995.0
2019-12-04 11:35:00,313.58,313.76,313.58,313.61,12619.0,286.7943,286.9589,286.7943,286.8217,12619.0
2019-12-04 11:40:00,313.66,313.73,313.65,313.66,16787.0,286.8674,286.9314,286.8583,286.8674,16787.0
2019-12-04 11:45:00,313.63,313.64,313.51,313.52,9364.0,286.84,286.8491,286.7302,286.7394,9364.0
2019-12-04 11:50:00,313.55,313.56,313.44,313.48,6404.0,286.7668,286.776,286.6662,286.7028,6404.0
2019-12-04 11:55:00,313.46,313.49,313.38,313.38,21577.0,286.6845,286.7119,286.6113,286.6113,21577.0
2019-12-04 12:00:00,313.34,313.43,313.32,313.42,7242.0,286.5748,286.6571,286.5565,286.6479,7242.0
2019-12-04 12:05:00,313.45,313.45,313.29,313.33,11664.0,286.6754,286.6754,286.529,286.5656,11664.0
2019-12-04 12:10:00,313.32,313.37,313.28,313.36,14615.0,286.5565,286.6022,286.5199,286.593,14615.0
2019-12-04 12:15:00,313.36,313.36,313.19,313.29,17613.0,286.593,286.593,286.4376,286.529,17613.0
2019-12-04 12:20:00,313.27,313.29,313.08,313.13,23565.0,286.5107,286.529,286.337,286.3827,23565.0
2019-12-04 12:25:00,313.14,313.23,313.09,313.2,13738.0,286.3918,286.4742,286.3461,286.4467,13738.0
2019-12-04 12:30:00,313.22,313.25,313.16,313.24,25475.0,286.465,286.4924,286.4101,286.4833,25475.0
2019-12-04 12:35:00,313.23,313.24,313.15,313.18,12687.0,286.4742,286.4833,286.401,286.4284,12687.0
2019-12-04 12:40:00,313.18,313.22,313.14,313.19,9233.0,286.4284,286.465,286.3918,286.4376,9233.0
2019-12-04 12:45:00,313.21,313.37,313.18,313.37,13963.0,286.4559,286.6022,286.4284,286.6022,13963.0
2019-12-04 12:50:00,313.36,313.47,313.35,313.44,5465.0,286.593,286.6937,286.5839,286.6662,5465.0
2019-12-04 12:55:00,313.43,313.45,313.4,313.45,6687.0,286.6571,286.6754,286.6296,286.6754,6687.0
2019-12-04 13:00:00,313.47,313.47,313.38,313.39,4964.0,286.6937,286.6937,286.6113,286.6205,4964.0
2019-12-04 13:05:00,313.41,313.44,313.34,313.43,4860.0,286.6388,286.6662,286.5748,286.6571,4860.0
2019-12-04 13:10:00,313.42,313.42,313.34,313.35,9347.0,286.6479,286.6479,286.5748,286.5839,9347.0
2019-12-04 13:15:00,313.36,313.37,313.21,313.3,49049.0,286.593,286.6022,286.4559,286.5382,49049.0
2019-12-04 13:20:00,313.32,313.39,313.29,313.39,31962.0,286.5565,286.6205,286.529,286.6205,31962.0
2019-12-04 13:25:00,313.37,313.43,313.34,313.43,18177.0,286.6022,286.6571,286.5748,286.6571,18177.0
2019-12-04 13:30:00,313.43,313.43,313.31,313.37,13494.0,286.6571,286.6571,286.5473,286.6022,13494.0
2019-12-04 13:35:00,313.35,313.39,313.29,313.35,8718.0,286.5839,286.6205,286.529,286.5839,8718.0
2019-12-04 13:40:00,313.34,313.39,313.28,313.37,8591.0,286.5748,286.6205,286.5199,286.6022,8591.0
2019-12-04 13:45:00,313.33,313.37,313.31,313.35,5642.0,286.5656,286.6022,286.5473,286.5839,5642.0
2019-12-04 13:50:00,313.37,313.38,313.31,313.33,14451.0,286.6022,286.6113,286.5473,286.5656,14451.0
2019-12-04 13:55:00,313.33,313.46,313.31,313.46,19195.0,286.5656,286.6845,286.5473,286.6845,19195.0
2019-12-04 14:00:00,313.45,313.58,313.44,313.53,13554.0,286.6754,286.7943,286.6662,286.7485,13554.0
2019-12-04 14:05:00,313.51,313.63,313.5,313.58,14553.0,286.7302,286.84,286.7211,286.7943,14553.0
2019-12-04 14:10:00,313.6,313.68,313.57,313.68,12740.0,286.8125,286.8857,286.7851,286.8857,12740.0
2019-12-04 14:15:00,313.67,313.68,313.59,313.65,11335.0,286.8766,286.8857,286.8034,286.8583,11335.0
2019-12-04 14:20:00,313.68,313.71,313.6,313.65,14166.0,286.8857,286.9132,286.8125,286.8583,14166.0
2019-12-04 14:25:00,313.66,313.75,313.59,313.75,15067.0,286.8674,286.9497,286.8034,286.9497,15067.0
2019-12-04 14:30:00,313.76,313.79,313.67,313.76,14670.0,286.9589,286.9863,286.8766,286.9589,14670.0
2019-12-04 14:35:00,313.75,313.81,313.75,313.75,12807.0,286.9497,287.0046,286.9497,286.9497,12807.0
2019-12-04 14:40:00,313.78,313.8,313.71,313.77,16085.0,286.9772,286.9955,286.9132,286.968,16085.0
2019-12-04 14:45:00,313.77,313.83,313.72,313.76,9269.0,286.968,287.0229,286.9223,286.9589,9269.0
2019-12-04 14:50:00,313.78,313.88,313.78,313.84,12479.0,286.9772,287.0686,286.9772,287.032,12479.0
2019-12-04 14:55:00,313.84,313.87,313.76,313.78,11206.0,287.032,287.0595,286.9589,286.9772,11206.0
2019-12-04 15:00:00,313.79,313.83,313.76,313.82,12958.0,286.9863,287.0229,286.9589,287.0138,12958.0
2019-12-04 15:05:00,313.82,313.82,313.68,313.68,7878.0,287.0138,287.0138,286.8857,286.8857,7878.0
2019-12-04 15:10:00,313.69,313.69,313.56,313.6,23554.0,286.8949,286.8949,286.776,286.8125,23554.0
2019-12-04 15:15:00,313.63,313.65,313.55,313.6,17422.0,286.84,286.8583,286.7668,286.8125,17422.0
2019-12-04 15:20:00,313.6,313.68,313.56,313.6,13757.0,286.8125,286.8857,286.776,286.8125,13757.0
2019-12-04 15:25:00,313.58,313.58,313.46,313.48,33190.0,286.7943,286.7943,286.6845,286.7028,33190.0
2019-12-04 15:30:00,313.5,313.52,313.34,313.52,15899.0,286.7211,286.7394,286.5748,286.7394,15899.0
2019-12-04 15:35:00,313.5,313.57,313.39,313.52,23048.0,286.7211,286.7851,286.6205,286.7394,23048.0
2019-12-04 15:40:00,313.49,313.54,313.41,313.52,17516.0,286.7119,286.7577,286.6388,286.7394,17516.0
2019-12-04 15:45:00,313.49,313.61,313.42,313.6,25803.0,286.7119,286.8217,286.6479,286.8125,25803.0
2019-12-04 15:50:00,313.62,313.69,313.25,313.27,36845.0,286.8308,286.8949,286.4924,286.5107,36845.0
2019-12-04 15:55:00,313.29,313.39,313.15,313.23,60984.0,286.529,286.6205,286.401,286.4742,60984.0
2019-12-05 09:30:00,314.01,314.01,313.45,313.64,82422.0,287.1875,287.1875,286.6754,286.8491,82422.0
2019-12-05 09:35:00,313.64,313.76,313.42,313.5,12573.0,286.8491,286.9589,286.6479,286.7211,12573.0
2019-12-05 09:40:00,313.49,313.62,313.32,313.47,16185.0,286.7119,286.8308,286.5565,286.6937,16185.0
2019-12-05 09:45:00,313.51,313.69,313.45,313.47,21698.0,286.7302,286.8949,286.6754,286.6937,21698.0
2019-12-05 09:50:00,313.47,313.56,313.37,313.49,19931.0,286.6937,286.776,286.6022,286.7119,19931.0
2019-12-05 09:55:00,313.5,313.54,313.13,313.14,56919.0,286.7211,286.7577,286.3827,286.3918,56919.0
2019-12-05 10:00:00,313.2,313.2,312.96,313.15,13082.0,286.4467,286.4467,286.2272,286.401,13082.0
2019-12-05 10:05:00,313.05,313.09,312.35,312.47,46857.0,286.3095,286.3461,285.6693,285.7791,46857.0
2019-12-05 10:10:00,312.4,312.53,312.37,312.44,20958.0,285.715,285.8339,285.6876,285.7516,20958.0
2019-12-05 10:15:00,312.44,312.88,312.4,312.83,17348.0,285.7516,286.154,285.715,286.1083,17348.0
2019-12-05 10:20:00,312.81,312.91,312.77,312.91,13172.0,286.09,286.1815,286.0534,286.1815,13172.0
2019-12-05 10:25:00,312.87,312.99,312.75,312.97,5042.0,286.1449,286.2547,286.0352,286.2364,5042.0
2019-12-05 10:30:00,312.97,313.16,312.89,313.15,16917.0,286.2364,286.4101,286.1632,286.401,16917.0
2019-12-05 10:35:00,313.13,313.13,312.99,312.99,16901.0,286.3827,286.3827,286.2547,286.2547,16901.0
2019-12-05 10:40:00,312.93,313.11,312.82,312.9,9775.0,286.1998,286.3644,286.0992,286.1723,9775.0
2019-12-05 10:45:00,312.95,313.08,312.78,313.05,186634.0,286.2181,286.337,286.0626,286.3095,186634.0
2019-12-05 10:50:00,313.1,313.24,313.03,313.16,9874.0,286.3553,286.4833,286.2912,286.4101,9874.0
2019-12-05 10:55:00,313.18,313.21,313.03,313.1,8539.0,286.4284,286.4559,286.2912,286.3553,8539.0
2019-12-05 11:00:00,313.07,313.29,312.98,313.03,8123.0,286.3278,286.529,286.2455,286.2912,8123.0
2019-12-05 11:05:00,313.06,313.23,312.95,313.23,8258.0,286.3187,286.4742,286.2181,286.4742,8258.0
2019-12-05 11:10:00,313.17,313.21,312.99,313.2,6588.0,286.4193,286.4559,286.2547,286.4467,6588.0
2019-12-05 11:15:00,313.18,313.36,313.18,313.36,7313.0,286.4284,286.593,286.4284,286.593,7313.0
2019-12-05 11:20:00,313.34,313.35,313.07,313.08,16384.0,286.5748,286.5839,286.3278,286.337,16384.0
2019-12-05 11:25:00,313.07,313.24,312.99,313.24,16277.0,286.3278,286.4833,286.2547,286.4833,16277.0
2019-12-05 11:30:00,313.22,313.24,312.98,313.0,12827.0,286.465,286.4833,286.2455,286.2638,12827.0
2019-12-05 11:35:00,313.03,313.03,312.83,312.98,27114.0,286.2912,286.2912,286.1083,286.2455,27114.0
2019-12-05 11:40:00,312.97,313.03,312.94,312.97,12247.0,286.2364,286.2912,286.2089,286.2364,12247.0
2019-12-05 11:45:00,313.0,313.09,312.92,313.09,13639.0,286.2638,286.3461,286.1906,286.3461,13639.0
2019-12-05 11:50:00,313.12,313.16,313.06,313.07,9779.0,286.3735,286.4101,286.3187,286.3278,9779.0
2019-12-05 11:55:00,313.06,313.11,313.0,313.08,18685.0,286.3187,286.3644,286.2638,286.337,18685.0
2019-12-05 12:00:00,313.04,313.24,313.04,313.15,11217.0,286.3004,286.4833,286.3004,286.401,11217.0
2019-12-05 12:05:00,313.15,313.22,313.14,313.18,7545.0,286.401,286.465,286.3918,286.4284,7545.0
2019-12-05 12:10:00,313.18,313.22,313.09,313.11,5472.0,286.4284,286.465,286.3461,286.3644,5472.0
2019-12-05 12:15:00,313.13,313.14,313.05,313.05,7675.0,286.3827,286.3918,286.3095,286.3095,7675.0
2019-12-05 12:20:00,313.04,313.05,312.92,312.93,7605.0,286.3004,286.3095,286.1906,286.1998,7605.0
2019-12-05 12:25:00,312.93,313.04,312.91,313.04,5925.0,286.1998,286.3004,286.1815,286.3004,5925.0
2019-12-05 12:30:00,313.04,313.04,312.87,312.94,14193.0,286.3004,286.3004,286.1449,286.2089,14193.0
2019-12-05 12:35:00,312.88,313.02,312.87,313.02,6932.0,286.154,286.2821,286.1449,286.2821,6932.0
2019-12-05 12:40:00,312.98,313.04,312.94,312.97,3390.0,286.2455,286.3004,286.2089,286.2364,3390.0
2019-12-05 12:45:00,312.96,312.97,312.83,312.89,5862.0,286.2272,286.2364,286.1083,286.1632,5862.0
2019-12-05 12:50:00,312.94,313.01,312.92,313.01,5149.0,286.2089,286.2729,286.1906,286.2729,5149.0
2019-12-05 12:55:00,312.99,313.05,312.96,313.01,48262.0,286.2547,286.3095,286.2272,286.2729,48262.0
2019-12-05 13:00:00,313.0,313.03,312.93,312.96,98987.0,286.2638,286.2912,286.1998,286.2272,98987.0
2019-12-05 13:05:00,312.98,313.03,312.95,313.0,64637.0,286.2455,286.2912,286.2181,286.2638,64637.0
2019-12-05 13:10:00,313.0,313.15,313.0,313.12,47058.0,286.2638,286.401,286.2638,286.3735,47058.0
2019-12-05 13:15:00,313.15,313.16,313.06,313.11,5024.0,286.401,286.4101,286.3187,286.3644,5024.0
2019-12-05 13:20:00,313.12,313.15,313.08,313.11,8347.0,286.3735,286.401,286.337,286.3644,8347.0
2019-12-05 13:25:00,313.06,313.14,313.05,313.12,14384.0,286.3187,286.3918,286.3095,286.3735,14384.0
2019-12-05 13:30:00,313.1,313.32,313.05,313.05,11644.0,286.3553,286.5565,286.3095,286.3095,11644.0
2019-12-05 13:35:00,313.11,313.36,313.11,313.34,13912.0,286.3644,286.593,286.3644,286.5748,13912.0
2019-12-05 13:40:00,313.36,313.49,313.27,313.46,11647.0,286.593,286.7119,286.5107,286.6845,11647.0
2019-12-05 13:45:00,313.45,313.47,313.33,313.35,46604.0,286.6754,286.6937,286.5656,286.5839,46604.0
2019-12-05 13:50:00,313.32,313.41,313.27,313.41,15797.0,286.5565,286.6388,286.5107,286.6388,15797.0
2019-12-05 13:55:00,313.39,313.44,313.33,313.34,20394.0,286.6205,286.6662,286.5656,286.5748,20394.0
2019-12-05 14:00:00,313.33,313.37,313.24,313.29,12919.0,286.5656,286.6022,286.4833,286.529,12919.0
2019-12-05 14:05:00,313.29,313.36,313.29,313.36,12854.0,286.529,286.593,286.529,286.593,12854.0
2019-12-05 14:10:00,313.37,313.52,313.36,313.51,10896.0,286.6022,286.7394,286.593,286.7302,10896.0
2019-12-05 14:15:00,313.48,313.54,313.41,313.46,37423.0,286.7028,286.7577,286.6388,286.6845,37423.0
2019-12-05 14:20:00,313.47,313.51,313.42,313.51,17637.0,286.6937,286.7302,286.6479,286.7302,17637.0
2019-12-05 14:25:00,313.5,313.62,313.49,313.58,25444.0,286.7211,286.8308,286.7119,286.7943,25444.0
2019-12-05 14:30:00,313.58,313.61,313.53,313.59,23835.0,286.7943,286.8217,286.7485,286.8034,23835.0
2019-12-05 14:35:00,313.6,313.71,313.59,313.69,21098.0,286.8125,286.9132,286.8034,286.8949,21098.0
2019-12-05 14:40:00,313.7,313.75,313.66,313.74,17504.0,286.904,286.9497,286.8674,286.9406,17504.0
2019-12-05 14:45:00,313.73,313.73,313.58,313.63,28185.0,286.9314,286.9314,286.7943,286.84,28185.0
2019-12-05 14:50:00,313.64,313.75,313.63,313.73,22754.0,286.8491,286.9497,286.84,286.9314,22754.0
2019-12-05 14:55:00,313.69,313.72,312.9,313.35,116803.0,286.8949,286.9223,286.1723,286.5839,116803.0
2019-12-05 15:00:00,313.4,313.64,313.31,313.61,45044.0,286.6296,286.8491,286.5473,286.8217,45044.0
2019-12-05 15:05:00,313.59,313.71,313.52,313.58,37911.0,286.8034,286.9132,286.7394,286.7943,37911.0
2019-12-05 15:10:00,313.59,313.8,313.57,313.71,52626.0,286.8034,286.9955,286.7851,286.9132,52626.0
2019-12-05 15:15:00,313.7,313.75,313.66,313.74,21205.0,286.904,286.9497,286.8674,286.9406,21205.0
2019-12-05 15:20:00,313.77,313.8,313.69,313.74,26877.0,286.968,286.9955,286.8949,286.9406,26877.0
2019-12-05 15:25:00,313.77,313.85,313.7,313.84,24347.0,286.968,287.0412,286.904,287.032,24347.0
2019-12-05 15:30:00,313.84,313.93,313.8,313.89,31046.0,287.032,287.1144,286.9955,287.0778,31046.0
2019-12-05 15:35:00,313.89,313.92,313.81,313.92,22722.0,287.0778,287.1052,287.0046,287.1052,22722.0
2019-12-05 15:40:00,313.92,313.97,313.85,313.92,17339.0,287.1052,287.1509,287.0412,287.1052,17339.0
2019-12-05 15:45:00,313.91,313.94,313.75,313.75,24005.0,287.0961,287.1235,286.9497,286.9497,24005.0
2019-12-05 15:50:00,313.76,313.79,313.65,313.7,26909.0,286.9589,286.9863,286.8583,286.904,26909.0
2019-12-05 15:55:00,313.69,313.85,313.54,313.81,107823.0,286.8949,287.0412,286.7577,287.0046,107823.0
2019-12-06 09:30:00,315.93,316.26,315.88,316.16,95831.0,288.9435,289.2453,288.8978,289.1539,95831.0
2019-12-06 09:35:00,316.24,316.3,315.97,316.07,1020539.0,289.227,289.2819,288.9801,289.0716,1020539.0
2019-12-06 09:40:00,316.09,316.36,316.09,316.35,13918.0,289.0899,289.3368,289.0899,289.3276,13918.0
2019-12-06 09:45:00,316.42,316.52,316.38,316.45,29350.0,289.3917,289.4831,289.3551,289.4191,29350.0
2019-12-06 09:50:00,316.4,316.47,316.29,316.33,22167.0,289.3734,289.4374,289.2728,289.3094,22167.0
2019-12-06 09:55:00,316.32,316.45,316.32,316.4,12821.0,289.3002,289.4191,289.3002,289.3734,12821.0
2019-12-06 10:00:00,316.45,316.56,316.43,316.51,27128.0,289.4191,289.5197,289.4008,289.474,27128.0
2019-12-06 10:05:00,316.51,316.52,316.4,316.49,27783.0,289.474,289.4831,289.3734,289.4557,27783.0
2019-12-06 10:10:00,316.53,316.65,316.5,316.61,195435.0,289.4923,289.602,289.4648,289.5654,195435.0
2019-12-06 10:15:00,316.61,316.64,316.31,316.45,105257.0,289.5654,289.5929,289.2911,289.4191,105257.0
2019-12-06 10:20:00,316.45,316.55,316.43,316.44,11372.0,289.4191,289.5106,289.4008,289.41,11372.0
2019-12-06 10:25:00,316.46,316.5,316.43,316.45,10069.0,289.4282,289.4648,289.4008,289.4191,10069.0
2019-12-06 10:30:00,316.45,316.65,316.44,316.5,16562.0,289.4191,289.602,289.41,289.4648,16562.0
2019-12-06 10:35:00,316.51,316.51,316.31,316.46,12379.0,289.474,289.474,289.2911,289.4282,12379.0
2019-12-06 10:40:00,316.53,316.63,316.49,316.62,152748.0,289.4923,289.5837,289.4557,289.5746,152748.0
2019-12-06 10:45:00,316.62,316.75,316.59,316.75,49584.0,289.5746,289.6935,289.5471,289.6935,49584.0
2019-12-06 10:50:00,316.77,316.87,316.76,316.79,450105.0,289.7118,289.8032,289.7026,289.7301,450105.0
2019-12-06 10:55:00,316.81,316.85,316.73,316.75,161839.0,289.7484,289.7849,289.6752,289.6935,161839.0
2019-12-06 11:00:00,316.75,316.9,316.75,316.85,90634.0,289.6935,289.8307,289.6935,289.7849,90634.0
2019-12-06 11:05:00,316.85,316.87,316.71,316.71,18543.0,289.7849,289.8032,289.6569,289.6569,18543.0
2019-12-06 11:10:00,316.7,316.78,316.68,316.77,9916.0,289.6477,289.7209,289.6295,289.7118,9916.0
2019-12-06 11:15:00,316.79,316.81,316.71,316.81,6926.0,289.7301,289.7484,289.6569,289.7484,6926.0
2019-12-06 11:20:00,316.75,316.9,316.75,316.88,8232.0,289.6935,289.8307,289.6935,289.8124,8232.0
2019-12-06 11:25:00,316.88,316.99,316.88,316.99,14648.0,289.8124,289.913,289.8124,289.913,14648.0
2019-12-06 11:30:00,316.98,316.99,316.91,316.99,19801.0,289.9038,289.913,289.8398,289.913,19801.0
2019-12-06 11:35:00,316.99,317.08,316.97,317.06,11602.0,289.913,289.9953,289.8947,289.977,11602.0
2019-12-06 11:40:00,317.06,317.1,316.97,317.01,6050.0,289.977,290.0136,289.8947,289.9313,6050.0
2019-12-06 11:45:00,317.02,317.04,316.95,316.96,7661.0,289.9404,289.9587,289.8764,289.8855,7661.0
2019-12-06 11:50:00,316.95,316.97,316.92,316.94,155456.0,289.8764,289.8947,289.849,289.8672,155456.0
2019-12-06 11:55:00,316.94,316.97,316.88,316.91,14927.0,289.8672,289.8947,289.8124,289.8398,14927.0
2019-12-06 12:00:00,316.93,316.93,316.85,316.87,12982.0,289.8581,289.8581,289.7849,289.8032,12982.0
2019-12-06 12:05:00,316.89,316.93,316.84,316.87,17768.0,289.8215,289.8581,289.7758,289.8032,17768.0
2019-12-06 12:10:00,316.89,316.94,316.86,316.89,7427.0,289.8215,289.8672,289.7941,289.8215,7427.0
2019-12-06 12:15:00,316.9,317.0,316.89,317.0,7321.0,289.8307,289.9221,289.8215,289.9221,7321.0
2019-12-06 12:20:00,316.99,316.99,316.9,316.97,15317.0,289.913,289.913,289.8307,289.8947,15317.0
2019-12-06 12:25:00,316.96,317.01,316.94,316.98,15530.0,289.8855,289.9313,289.8672,289.9038,15530.0
2019-12-06 12:30:00,316.97,316.99,316.93,316.97,8139.0,289.8947,289.913,289.8581,289.8947,8139.0
2019-12-06 12:35:00,316.96,317.02,316.95,317.02,9813.0,289.8855,289.9404,289.8764,289.9404,9813.0
2019-12-06 12:40:00,317.02,317.04,317.0,317.02,7290.0,289.9404,289.9587,289.9221,289.9404,7290.0
2019-12-06 12:45:00,317.03,317.07,317.02,317.06,8210.0,289.9496,289.9861,289.9404,289.977,8210.0
2019-12-06 12:50:00,317.06,317.1,316.99,317.1,14004.0,289.977,290.0136,289.913,290.0136,14004.0
2019-12-06 12:55:00,317.09,317.09,316.98,317.02,11624.0,290.0044,290.0044,289.9038,289.9404,11624.0
2019-12-06 13:00:00,317.03,317.05,317.01,317.05,15989.0,289.9496,289.9679,289.9313,289.9679,15989.0
2019-12-06 13:05:00,317.05,317.07,316.96,317.0,26473.0,289.9679,289.9861,289.8855,289.9221,26473.0
2019-12-06 13:10:00,317.02,317.08,317.0,317.08,17117.0,289.9404,289.9953,289.9221,289.9953,17117.0
2019-12-06 13:15:00,317.07,317.14,317.06,317.11,3456.0,289.9861,290.0502,289.977,290.0227,3456.0
2019-12-06 13:20:00,317.11,317.13,317.05,317.06,8175.0,290.0227,290.041,289.9679,289.977,8175.0
2019-12-06 13:25:00,317.04,317.06,317.01,317.02,7373.0,289.9587,289.977,289.9313,289.9404,7373.0
2019-12-06 13:30:00,317.02,317.04,316.98,316.99,17035.0,289.9404,289.9587,289.9038,289.913,17035.0
2019-12-06 13:35:00,317.0,317.07,316.97,317.06,27839.0,289.9221,289.9861,289.8947,289.977,27839.0
2019-12-06 13:40:00,317.05,317.08,317.02,317.05,15273.0,289.9679,289.9953,289.9404,289.9679,15273.0
2019-12-06 13:45:00,317.04,317.05,316.96,316.96,8776.0,289.9587,289.9679,289.8855,289.8855,8776.0
2019-12-06 13:50:00,316.97,316.97,316.9,316.94,32331.0,289.8947,289.8947,289.8307,289.8672,32331.0
2019-12-06 13:55:00,316.96,316.97,316.89,316.89,15344.0,289.8855,289.8947,289.8215,289.8215,15344.0
2019-12-06 14:00:00,316.89,316.96,316.88,316.94,24919.0,289.8215,289.8855,289.8124,289.8672,24919.0
2019-12-06 14:05:00,316.95,316.98,316.88,316.9,13063.0,289.8764,289.9038,289.8124,289.8307,13063.0
2019-12-06 14:10:00,316.93,316.93,316.79,316.83,24636.0,289.8581,289.8581,289.7301,289.7666,24636.0
2019-12-06 14:15:00,316.83,316.84,316.73,316.73,22868.0,289.7666,289.7758,289.6752,289.6752,22868.0
2019-12-06 14:20:00,316.75,316.87,316.73,316.86,29801.0,289.6935,289.8032,289.6752,289.7941,29801.0
2019-12-06 14:25:00,316.87,316.96,316.86,316.94,15418.0,289.8032,289.8855,289.7941,289.8672,15418.0
2019-12-06 14:30:00,316.92,316.93,316.81,316.84,18486.0,289.849,289.8581,289.7484,289.7758,18486.0
2019-12-06 14:35:00,316.84,316.91,316.79,316.91,47264.0,289.7758,289.8398,289.7301,289.8398,47264.0
2019-12-06 14:40:00,316.9,316.93,316.83,316.86,19983.0,289.8307,289.8581,289.7666,289.7941,19983.0
2019-12-06 14:45:00,316.87,316.88,316.78,316.8,18596.0,289.8032,289.8124,289.7209,289.7392,18596.0
2019-12-06 14:50:00,316.8,316.8,316.75,316.78,14039.0,289.7392,289.7392,289.6935,289.7209,14039.0
2019-12-06 14:55:00,316.76,316.8,316.72,316.77,12265.0,289.7026,289.7392,289.666,289.7118,12265.0
2019-12-06 15:00:00,316.79,316.8,316.72,316.79,12216.0,289.7301,289.7392,289.666,289.7301,12216.0
2019-12-06 15:05:00,316.81,316.81,316.69,316.75,17405.0,289.7484,289.7484,289.6386,289.6935,17405.0
2019-12-06 15:10:00,316.76,316.81,316.65,316.71,22241.0,289.7026,289.7484,289.602,289.6569,22241.0
2019-12-06 15:15:00,316.69,316.71,316.64,316.69,25452.0,289.6386,289.6569,289.5929,289.6386,25452.0
2019-12-06 15:20:00,316.68,316.78,316.63,316.76,33411.0,289.6295,289.7209,289.5837,289.7026,33411.0
2019-12-06 15:25:00,316.77,316.82,316.75,316.79,16248.0,289.7118,289.7575,289.6935,289.7301,16248.0
2019-12-06 15:30:00,316.78,316.91,316.74,316.91,32190.0,289.7209,289.8398,289.6843,289.8398,32190.0
2019-12-06 15:35:00,316.9,316.95,316.82,316.92,27239.0,289.8307,289.8764,289.7575,289.849,27239.0
2019-12-06 15:40:00,316.93,317.08,316.93,316.99,23973.0,289.8581,289.9953,289.8581,289.913,23973.0
2019-12-06 15:45:00,316.99,317.0,316.73,316.73,36470.0,289.913,289.9221,289.6752,289.6752,36470.0
2019-12-06 15:50:00,316.74,316.78,316.5,316.53,32850.0,289.6843,289.7209,289.4648,289.4923,32850.0
2019-12-06 15:55:00,316.53,316.71,316.48,316.62,55901.0,289.4923,289.6569,289.4465,289.5746,55901.0
2019-12-09 09:30:00,316.2,316.41,316.2,316.29,67949.0,289.1905,289.3825,289.1905,289.2728,67949.0
2019-12-09 09:35:00,316.3,316.73,316.29,316.69,87202.0,289.2819,289.6752,289.2728,289.6386,87202.0
2019-12-09 09:40:00,316.69,316.86,316.68,316.8,70032.0,289.6386,289.7941,289.6295,289.7392,70032.0
2019-12-09 09:45:00,316.79,316.93,316.78,316.88,17656.0,289.7301,289.8581,289.7209,289.8124,17656.0
2019-12-09 09:50:00,316.88,316.93,316.79,316.89,13744.0,289.8124,289.8581,289.7301,289.8215,13744.0
2019-12-09 09:55:00,316.93,316.93,316.77,316.77,28428.0,289.8581,289.8581,289.7118,289.7118,28428.0
2019-12-09 10:00:00,316.78,316.9,316.77,316.89,33141.0,289.7209,289.8307,289.7118,289.8215,33141.0
2019-12-09 10:05:00,316.87,316.89,316.81,316.88,135575.0,289.8032,289.8215,289.7484,289.8124,135575.0
2019-12-09 10:10:00,316.91,316.95,316.83,316.95,40656.0,289.8398,289.8764,289.7666,289.8764,40656.0
2019-12-09 10:15:00,316.95,317.0,316.88,316.9,24478.0,289.8764,289.9221,289.8124,289.8307,24478.0
2019-12-09 10:20:00,316.9,316.9,316.8,316.85,60685.0,289.8307,289.8307,289.7392,289.7849,60685.0
2019-12-09 10:25:00,316.83,316.86,316.78,316.81,61066.0,289.7666,289.7941,289.7209,289.7484,61066.0
2019-12-09 10:30:00,316.8,316.9,316.77,316.82,27981.0,289.7392,289.8307,289.7118,289.7575,27981.0
2019-12-09 10:35:00,316.87,316.94,316.81,316.81,17855.0,289.8032,289.8672,289.7484,289.7484,17855.0
2019-12-09 10:40:00,316.84,316.84,316.69,316.76,256380.0,289.7758,289.7758,289.6386,289.7026,256380.0
2019-12-09 10:45:00,316.75,316.83,316.73,316.83,50011.0,289.6935,289.7666,289.6752,289.7666,50011.0
2019-12-09 10:50:00,316.79,316.84,316.76,316.81,12019.0,289.7301,289.7758,289.7026,289.7484,12019.0
2019-12-09 10:55:00,316.81,316.88,316.75,316.86,27023.0,289.7484,289.8124,289.6935,289.7941,27023.0
2019-12-09 11:00:00,316.83,316.84,316.7,316.74,45044.0,289.7666,289.7758,289.6477,289.6843,45044.0
2019-12-09 11:05:00,316.72,316.75,316.62,316.68,82948.0,289.666,289.6935,289.5746,289.6295,82948.0
2019-12-09 11:10:00,316.63,316.7,316.6,316.64,7828.0,289.5837,289.6477,289.5563,289.5929,7828.0
2019-12-09 11:15:00,316.62,316.66,316.54,316.59,12240.0,289.5746,289.6112,289.5014,289.5471,12240.0
2019-12-09 11:20:00,316.6,316.6,316.49,316.49,12094.0,289.5563,289.5563,289.4557,289.4557,12094.0
2019-12-09 11:25:00,316.49,316.6,316.47,316.6,10910.0,289.4557,289.5563,289.4374,289.5563,10910.0
2019-12-09 11:30:00,316.6,316.64,316.53,316.58,72828.0,289.5563,289.5929,289.4923,289.538,72828.0
2019-12-09 11:35:00,316.57,316.62,316.49,316.5,13684.0,289.5289,289.5746,289.4557,289.4648,13684.0
2019-12-09 11:40:00,316.51,316.53,316.44,316.47,12432.0,289.474,289.4923,289.41,289.4374,12432.0
2019-12-09 11:45:00,316.46,316.51,316.45,316.51,9777.0,289.4282,289.474,289.4191,289.474,9777.0
2019-12-09 11:50:00,316.51,316.52,316.4,316.41,9971.0,289.474,289.4831,289.3734,289.3825,9971.0
2019-12-09 11:55:00,316.38,316.45,316.37,316.4,9506.0,289.3551,289.4191,289.3459,289.3734,9506.0
2019-12-09 12:00:00,316.41,316.52,316.41,316.5,11408.0,289.3825,289.4831,289.3825,289.4648,11408.0
2019-12-09 12:05:00,316.48,316.5,316.4,316.42,18725.0,289.4465,289.4648,289.3734,289.3917,18725.0
2019-12-09 12:10:00,316.42,316.46,316.41,316.46,25811.0,289.3917,289.4282,289.3825,289.4282,25811.0
2019-12-09 12:15:00,316.46,316.52,316.43,316.44,9358.0,289.4282,289.4831,289.4008,289.41,9358.0
2019-12-09 12:20:00,316.44,316.44,316.26,316.3,14419.0,289.41,289.41,289.2453,289.2819,14419.0
2019-12-09 12:25:00,316.29,316.36,316.29,316.36,14006.0,289.2728,289.3368,289.2728,289.3368,14006.0
2019-12-09 12:30:00,316.36,316.36,316.26,316.29,10203.0,289.3368,289.3368,289.2453,289.2728,10203.0
2019-12-09 12:35:00,316.32,316.36,316.31,316.34,4643.0,289.3002,289.3368,289.2911,289.3185,4643.0
2019-12-09 12:40:00,316.37,316.42,316.33,316.33,11849.0,289.3459,289.3917,289.3094,289.3094,11849.0
2019-12-09 12:45:00,316.31,316.34,316.22,316.22,10521.0,289.2911,289.3185,289.2087,289.2087,10521.0
2019-12-09 12:50:00,316.18,316.21,316.13,316.16,8553.0,289.1722,289.1996,289.1264,289.1539,8553.0
2019-12-09 12:55:00,316.2,316.34,316.19,316.32,17199.0,289.1905,289.3185,289.1813,289.3002,17199.0
2019-12-09 13:00:00,316.31,316.36,316.26,316.36,9051.0,289.2911,289.3368,289.2453,289.3368,9051.0
2019-12-09 13:05:00,316.37,316.38,316.28,316.3,11237.0,289.3459,289.3551,289.2636,289.2819,11237.0
2019-12-09 13:10:00,316.3,316.3,316.22,316.26,11477.0,289.2819,289.2819,289.2087,289.2453,11477.0
2019-12-09 13:15:00,316.24,316.26,316.2,316.21,11487.0,289.227,289.2453,289.1905,289.1996,11487.0
2019-12-09 13:20:00,316.21,316.25,316.15,316.2,5822.0,289.1996,289.2362,289.1447,289.1905,5822.0
2019-12-09 13:25:00,316.23,316.23,316.14,316.22,6598.0,289.2179,289.2179,289.1356,289.2087,6598.0
2019-12-09 13:30:00,316.19,316.21,316.15,316.18,5463.0,289.1813,289.1996,289.1447,289.1722,5463.0
2019-12-09 13:35:00,316.19,316.3,316.17,316.3,6399.0,289.1813,289.2819,289.163,289.2819,6399.0
2019-12-09 13:40:00,316.28,316.35,316.27,316.32,12252.0,289.2636,289.3276,289.2545,289.3002,12252.0
2019-12-09 13:45:00,316.33,316.33,316.24,316.3,8333.0,289.3094,289.3094,289.227,289.2819,8333.0
2019-12-09 13:50:00,316.32,316.34,316.24,316.3,11214.0,289.3002,289.3185,289.227,289.2819,11214.0
2019-12-09 13:55:00,316.29,316.32,316.2,316.24,8103.0,289.2728,289.3002,289.1905,289.227,8103.0
2019-12-09 14:00:00,316.26,316.27,316.04,316.07,18461.0,289.2453,289.2545,289.0441,289.0716,18461.0
2019-12-09 14:05:00,316.09,316.09,315.81,315.87,28470.0,289.0899,289.0899,288.8338,288.8886,28470.0
2019-12-09 14:10:00,315.84,315.87,315.75,315.81,22460.0,288.8612,288.8886,288.7789,288.8338,22460.0
2019-12-09 14:15:00,315.85,315.92,315.83,315.9,10935.0,288.8704,288.9344,288.8521,288.9161,10935.0
2019-12-09 14:20:00,315.9,315.97,315.9,315.92,60770.0,288.9161,288.9801,288.9161,288.9344,60770.0
2019-12-09 14:25:00,315.97,316.0,315.94,315.95,15650.0,288.9801,289.0075,288.9527,288.9618,15650.0
2019-12-09 14:30:00,315.96,316.05,315.92,316.02,18437.0,288.971,289.0533,288.9344,289.0258,18437.0
2019-12-09 14:35:00,316.03,316.1,316.02,316.06,26913.0,289.035,289.099,289.0258,289.0624,26913.0
2019-12-09 14:40:00,316.06,316.07,315.98,316.01,15040.0,289.0624,289.0716,288.9892,289.0167,15040.0
2019-12-09 14:45:00,316.04,316.13,316.02,316.08,15057.0,289.0441,289.1264,289.0258,289.0807,15057.0
2019-12-09 14:50:00,316.08,316.15,316.07,316.12,19480.0,289.0807,289.1447,289.0716,289.1173,19480.0
2019-12-09 14:55:00,316.12,316.18,316.09,316.1,13188.0,289.1173,289.1722,289.0899,289.099,13188.0
2019-12-09 15:00:00,316.11,316.17,316.07,316.12,15272.0,289.1081,289.163,289.0716,289.1173,15272.0
2019-12-09 15:05:00,316.1,316.12,316.03,316.1,13292.0,289.099,289.1173,289.035,289.099,13292.0
2019-12-09 15:10:00,316.12,316.12,315.99,316.12,10953.0,289.1173,289.1173,288.9984,289.1173,10953.0
2019-12-09 15:15:00,316.1,316.25,316.1,316.19,18740.0,289.099,289.2362,289.099,289.1813,18740.0
2019-12-09 15:20:00,316.19,316.22,316.16,316.19,7919.0,289.1813,289.2087,289.1539,289.1813,7919.0
2019-12-09 15:25:00,316.22,316.23,316.16,316.2,46139.0,289.2087,289.2179,289.1539,289.1905,46139.0
2019-12-09 15:30:00,316.2,316.2,315.99,316.02,19514.0,289.1905,289.1905,288.9984,289.0258,19514.0
2019-12-09 15:35:00,316.03,316.05,315.84,315.89,53306.0,289.035,289.0533,288.8612,288.9069,53306.0
2019-12-09 15:40:00,315.88,315.99,315.85,315.95,20193.0,288.8978,288.9984,288.8704,288.9618,20193.0
2019-12-09 15:45:00,315.94,315.99,315.87,315.98,16781.0,288.9527,288.9984,288.8886,288.9892,16781.0
2019-12-09 15:50:00,315.99,316.03,315.85,315.89,34633.0,288.9984,289.035,288.8704,288.9069,34633.0
2019-12-09 15:55:00,315.89,315.89,315.62,315.67,198515.0,288.9069,288.9069,288.66,288.7057,198515.0
2019-12-10 09:30:00,315.65,315.66,315.22,315.37,70756.0,288.6874,288.6966,288.2942,288.4314,70756.0
2019-12-10 09:35:00,315.43,315.44,314.61,314.89,37085.0,288.4862,288.4954,287.7363,287.9924,37085.0
2019-12-10 09:40:00,314.84,315.11,314.73,315.11,13146.0,287.9466,288.1936,287.846,288.1936,13146.0
2019-12-10 09:45:00,315.08,315.28,315.02,315.14,9553.0,288.1661,288.349,288.1113,288.221,9553.0
2019-12-10 09:50:00,315.19,315.31,315.16,315.31,232776.0,288.2667,288.3765,288.2393,288.3765,232776.0
2019-12-10 09:55:00,315.41,315.47,315.17,315.28,13722.0,288.4679,288.5228,288.2484,288.349,13722.0
2019-12-10 10:00:00,315.29,315.48,315.24,315.32,7633.0,288.3582,288.532,288.3125,288.3856,7633.0
2019-12-10 10:05:00,315.34,315.59,315.34,315.56,13536.0,288.4039,288.6326,288.4039,288.6051,13536.0
2019-12-10 10:10:00,315.57,315.77,315.49,315.72,35928.0,288.6143,288.7972,288.5411,288.7515,35928.0
2019-12-10 10:15:00,315.74,315.8,315.68,315.74,10034.0,288.7697,288.8246,288.7149,288.7697,10034.0
2019-12-10 10:20:00,315.76,316.02,315.75,315.99,14296.0,288.788,289.0258,288.7789,288.9984,14296.0
2019-12-10 10:25:00,315.99,316.24,315.95,316.21,50173.0,288.9984,289.227,288.9618,289.1996,50173.0
2019-12-10 10:30:00,316.21,316.21,316.0,316.01,8165.0,289.1996,289.1996,289.0075,289.0167,8165.0
2019-12-10 10:35:00,316.01,316.05,315.98,316.02,6384.0,289.0167,289.0533,288.9892,289.0258,6384.0
2019-12-10 10:40:00,316.08,316.11,315.93,315.94,23670.0,289.0807,289.1081,288.9435,288.9527,23670.0
2019-12-10 10:45:00,315.95,316.05,315.85,315.88,26384.0,288.9618,289.0533,288.8704,288.8978,26384.0
2019-12-10 10:50:00,315.87,315.95,315.8,315.9,26965.0,288.8886,288.9618,288.8246,288.9161,26965.0
2019-12-10 10:55:00,315.91,316.19,315.88,316.12,146773.0,288.9252,289.1813,288.8978,289.1173,146773.0
2019-12-10 11:00:00,316.18,316.32,315.45,315.65,56339.0,289.1722,289.3002,288.5045,288.6874,56339.0
2019-12-10 11:05:00,315.66,316.14,315.64,315.98,34575.0,288.6966,289.1356,288.6783,288.9892,34575.0
2019-12-10 11:10:00,315.97,316.09,315.7,315.7,15419.0,288.9801,289.0899,288.7332,288.7332,15419.0
2019-12-10 11:15:00,315.84,315.92,315.72,315.79,16571.0,288.8612,288.9344,288.7515,288.8155,16571.0
2019-12-10 11:20:00,315.75,315.85,315.71,315.77,21908.0,288.7789,288.8704,288.7423,288.7972,21908.0
2019-12-10 11:25:00,315.72,315.93,315.72,315.93,14032.0,288.7515,288.9435,288.7515,288.9435,14032.0
2019-12-10 11:30:00,315.92,316.01,315.77,315.86,27641.0,288.9344,289.0167,288.7972,288.8795,27641.0
2019-12-10 11:35:00,315.85,315.89,315.75,315.79,21714.0,288.8704,288.9069,288.7789,288.8155,21714.0
2019-12-10 11:40:00,315.8,315.98,315.77,315.94,25861.0,288.8246,288.9892,288.7972,288.9527,25861.0
2019-12-10 11:45:00,315.98,316.03,315.89,315.89,7943.0,288.9892,289.035,288.9069,288.9069,7943.0
2019-12-10 11:50:00,315.9,315.96,315.86,315.88,9305.0,288.9161,288.971,288.8795,288.8978,9305.0
2019-12-10 11:55:00,315.85,315.86,315.72,315.79,11533.0,288.8704,288.8795,288.7515,288.8155,11533.0
2019-12-10 12:00:00,315.78,315.82,315.72,315.79,19393.0,288.8063,288.8429,288.7515,288.8155,19393.0
2019-12-10 12:05:00,315.78,315.82,315.64,315.68,50072.0,288.8063,288.8429,288.6783,288.7149,50072.0
2019-12-10 12:10:00,315.67,315.76,315.65,315.71,19954.0,288.7057,288.788,288.6874,288.7423,19954.0
2019-12-10 12:15:00,315.67,315.8,315.63,315.8,15108.0,288.7057,288.8246,288.6691,288.8246,15108.0
2019-12-10 12:20:00,315.81,315.81,315.56,315.6,19620.0,288.8338,288.8338,288.6051,288.6417,19620.0
2019-12-10 12:25:00,315.59,315.64,315.44,315.48,29975.0,288.6326,288.6783,288.4954,288.532,29975.0
2019-12-10 12:30:00,315.46,315.59,315.45,315.58,11996.0,288.5137,288.6326,288.5045,288.6234,11996.0
2019-12-10 12:35:00,315.6,315.6,315.52,315.55,15674.0,288.6417,288.6417,288.5685,288.596,15674.0
2019-12-10 12:40:00,315.51,315.54,315.48,315.5,17781.0,288.5594,288.5868,288.532,288.5503,17781.0
2019-12-10 12:45:00,315.51,315.53,315.44,315.45,17393.0,288.5594,288.5777,288.4954,288.5045,17393.0
2019-12-10 12:50:00,315.43,315.51,315.36,315.49,14639.0,288.4862,288.5594,288.4222,288.5411,14639.0
2019-12-10 12:55:00,315.48,315.81,315.45,315.75,46215.0,288.532,288.8338,288.5045,288.7789,46215.0
2019-12-10 13:00:00,315.76,315.87,315.74,315.75,13394.0,288.788,288.8886,288.7697,288.7789,13394.0
2019-12-10 13:05:00,315.75,315.8,315.73,315.75,33500.0,288.7789,288.8246,288.7606,288.7789,33500.0
2019-12-10 13:10:00,315.76,315.95,315.74,315.82,22512.0,288.788,288.9618,288.7697,288.8429,22512.0
2019-12-10 13:15:00,315.83,315.86,315.78,315.83,14877.0,288.8521,288.8795,288.8063,288.8521,14877.0
2019-12-10 13:20:00,315.81,315.86,315.8,315.83,10546.0,288.8338,288.8795,288.8246,288.8521,10546.0
2019-12-10 13:25:00,315.87,315.87,315.73,315.79,23653.0,288.8886,288.8886,288.7606,288.8155,23653.0
2019-12-10 13:30:00,315.79,315.79,315.71,315.73,31649.0,288.8155,288.8155,288.7423,288.7606,31649.0
2019-12-10 13:35:00,315.79,315.79,315.73,315.77,22325.0,288.8155,288.8155,288.7606,288.7972,22325.0
2019-12-10 13:40:00,315.77,315.77,315.71,315.75,83438.0,288.7972,288.7972,288.7423,288.7789,83438.0
2019-12-10 13:45:00,315.76,315.76,315.7,315.7,27979.0,288.788,288.788,288.7332,288.7332,27979.0
2019-12-10 13:50:00,315.7,315.72,315.6,315.64,19867.0,288.7332,288.7515,288.6417,288.6783,19867.0
2019-12-10 13:55:00,315.63,315.67,315.61,315.65,13034.0,288.6691,288.7057,288.6509,288.6874,13034.0
2019-12-10 14:00:00,315.67,315.74,315.61,315.68,26445.0,288.7057,288.7697,288.6509,288.7149,26445.0
2019-12-10 14:05:00,315.69,315.89,315.68,315.83,33478.0,288.724,288.9069,288.7149,288.8521,33478.0
2019-12-10 14:10:00,315.81,315.96,315.8,315.94,33649.0,288.8338,288.971,288.8246,288.9527,33649.0
2019-12-10 14:15:00,315.93,315.96,315.86,315.89,26487.0,288.9435,288.971,288.8795,288.9069,26487.0
2019-12-10 14:20:00,315.9,315.92,315.8,315.81,10082.0,288.9161,288.9344,288.8246,288.8338,10082.0
2019-12-10 14:25:00,315.83,315.84,315.75,315.78,26807.0,288.8521,288.8612,288.7789,288.8063,26807.0
2019-12-10 14:30:00,315.76,315.89,315.76,315.79,38967.0,288.788,288.9069,288.788,288.8155,38967.0
2019-12-10 14:35:00,315.78,315.78,315.66,315.68,79825.0,288.8063,288.8063,288.6966,288.7149,79825.0
2019-12-10 14:40:00,315.68,315.7,315.59,315.68,46888.0,288.7149,288.7332,288.6326,288.7149,46888.0
2019-12-10 14:45:00,315.68,315.74,315.64,315.73,47268.0,288.7149,288.7697,288.6783,288.7606,47268.0
2019-12-10 14:50:00,315.74,315.83,315.73,315.75,43164.0,288.7697,288.8521,288.7606,288.7789,43164.0
2019-12-10 14:55:00,315.75,315.78,315.72,315.73,23295.0,288.7789,288.8063,288.7515,288.7606,23295.0
2019-12-10 15:00:00,315.72,315.81,315.64,315.64,34287.0,288.7515,288.8338,288.6783,288.6783,34287.0
2019-12-10 15:05:00,315.64,315.68,315.59,315.62,66312.0,288.6783,288.7149,288.6326,288.66,66312.0
2019-12-10 15:10:00,315.63,315.83,315.6,315.78,100512.0,288.6691,288.8521,288.6417,288.8063,100512.0
2019-12-10 15:15:00,315.77,315.78,315.51,315.59,78134.0,288.7972,288.8063,288.5594,288.6326,78134.0
2019-12-10 15:20:00,315.59,315.62,315.45,315.48,71872.0,288.6326,288.66,288.5045,288.532,71872.0
2019-12-10 15:25:00,315.48,315.53,315.46,315.47,109475.0,288.532,288.5777,288.5137,288.5228,109475.0
2019-12-10 15:30:00,315.47,315.49,314.85,314.85,122132.0,288.5228,288.5411,287.9558,287.9558,122132.0
2019-12-10 15:35:00,314.87,315.17,314.86,315.04,88472.0,287.9741,288.2484,287.9649,288.1295,88472.0
2019-12-10 15:40:00,315.06,315.26,315.05,315.23,50476.0,288.1478,288.3308,288.1387,288.3033,50476.0
2019-12-10 15:45:00,315.23,315.35,315.13,315.33,33977.0,288.3033,288.4131,288.2119,288.3948,33977.0
2019-12-10 15:50:00,315.34,315.34,315.05,315.09,171160.0,288.4039,288.4039,288.1387,288.1753,171160.0
2019-12-10 15:55:00,315.1,315.4,315.1,315.34,109654.0,288.1844,288.4588,288.1844,288.4039,109654.0
2019-12-11 09:30:00,315.84,315.9,315.52,315.82,130365.0,288.8612,288.9161,288.5685,288.8429,130365.0
2019-12-11 09:35:00,315.86,315.92,315.7,315.85,21547.0,288.8795,288.9344,288.7332,288.8704,21547.0
2019-12-11 09:40:00,315.83,315.94,315.69,315.94,15870.0,288.8521,288.9527,288.724,288.9527,15870.0
2019-12-11 09:45:00,315.95,316.04,315.88,316.04,21347.0,288.9618,289.0441,288.8978,289.0441,21347.0
2019-12-11 09:50:00,316.05,316.08,316.0,316.05,10625.0,289.0533,289.0807,289.0075,289.0533,10625.0
2019-12-11 09:55:00,316.06,316.22,316.01,316.2,9253.0,289.0624,289.2087,289.0167,289.1905,9253.0
2019-12-11 10:00:00,316.24,316.36,316.21,316.25,65204.0,289.227,289.3368,289.1996,289.2362,65204.0
2019-12-11 10:05:00,316.29,316.29,316.16,316.18,10766.0,289.2728,289.2728,289.1539,289.1722,10766.0
2019-12-11 10:10:00,316.2,316.28,316.12,316.14,21204.0,289.1905,289.2636,289.1173,289.1356,21204.0
2019-12-11 10:15:00,316.13,316.2,316.11,316.13,9592.0,289.1264,289.1905,289.1081,289.1264,9592.0
2019-12-11 10:20:00,316.14,316.15,316.02,316.06,10002.0,289.1356,289.1447,289.0258,289.0624,10002.0
2019-12-11 10:25:00,316.05,316.08,316.0,316.02,45588.0,289.0533,289.0807,289.0075,289.0258,45588.0
2019-12-11 10:30:00,316.0,316.05,315.92,315.92,283133.0,289.0075,289.0533,288.9344,288.9344,283133.0
2019-12-11 10:35:00,315.92,315.92,315.84,315.85,10722.0,288.9344,288.9344,288.8612,288.8704,10722.0
2019-12-11 10:40:00,315.83,316.03,315.82,315.9,14430.0,288.8521,289.035,288.8429,288.9161,14430.0
2019-12-11 10:45:00,315.91,315.93,315.78,315.84,14232.0,288.9252,288.9435,288.8063,288.8612,14232.0
2019-12-11 10:50:00,315.81,315.85,315.64,315.72,23091.0,288.8338,288.8704,288.6783,288.7515,23091.0
2019-12-11 10:55:00,315.71,315.77,315.65,315.67,15568.0,288.7423,288.7972,288.6874,288.7057,15568.0
2019-12-11 11:00:00,315.66,315.69,315.41,315.63,10528.0,288.6966,288.724,288.4679,288.6691,10528.0
2019-12-11 11:05:00,315.6,315.74,315.6,315.68,5206.0,288.6417,288.7697,288.6417,288.7149,5206.0
2019-12-11 11:10:00,315.68,315.73,315.65,315.68,8131.0,288.7149,288.7606,288.6874,288.7149,8131.0
2019-12-11 11:15:00,315.71,315.77,315.69,315.72,28495.0,288.7423,288.7972,288.724,288.7515,28495.0
2019-12-11 11:20:00,315.77,315.77,315.66,315.72,6807.0,288.7972,288.7972,288.6966,288.7515,6807.0
2019-12-11 11:25:00,315.77,315.79,315.73,315.74,3585.0,288.7972,288.8155,288.7606,288.7697,3585.0
2019-12-11 11:30:00,315.78,315.81,315.72,315.72,9128.0,288.8063,288.8338,288.7515,288.7515,9128.0
2019-12-11 11:35:00,315.7,315.82,315.67,315.8,7672.0,288.7332,288.8429,288.7057,288.8246,7672.0
2019-12-11 11:40:00,315.83,315.88,315.82,315.85,4852.0,288.8521,288.8978,288.8429,288.8704,4852.0
2019-12-11 11:45:00,315.86,315.87,315.8,315.84,3696.0,288.8795,288.8886,288.8246,288.8612,3696.0
2019-12-11 11:50:00,315.82,315.82,315.74,315.77,3653.0,288.8429,288.8429,288.7697,288.7972,3653.0
2019-12-11 11:55:00,315.76,315.8,315.49,315.53,12166.0,288.788,288.8246,288.5411,288.5777,12166.0
2019-12-11 12:00:00,315.52,315.62,315.52,315.62,6761.0,288.5685,288.66,288.5685,288.66,6761.0
2019-12-11 12:05:00,315.62,315.64,315.57,315.62,13679.0,288.66,288.6783,288.6143,288.66,13679.0
2019-12-11 12:10:00,315.62,315.62,315.44,315.45,3925.0,288.66,288.66,288.4954,288.5045,3925.0
2019-12-11 12:15:00,315.47,315.64,315.47,315.62,5425.0,288.5228,288.6783,288.5228,288.66,5425.0
2019-12-11 12:20:00,315.57,315.58,315.51,315.51,5676.0,288.6143,288.6234,288.5594,288.5594,5676.0
2019-12-11 12:25:00,315.52,315.57,315.49,315.54,9022.0,288.5685,288.6143,288.5411,288.5868,9022.0
2019-12-11 12:30:00,315.5,315.59,315.49,315.59,7325.0,288.5503,288.6326,288.5411,288.6326,7325.0
2019-12-11 12:35:00,315.55,315.56,315.44,315.47,5242.0,288.596,288.6051,288.4954,288.5228,5242.0
2019-12-11 12:40:00,315.46,315.5,315.43,315.44,10202.0,288.5137,288.5503,288.4862,288.4954,10202.0
2019-12-11 12:45:00,315.46,315.59,315.44,315.59,5271.0,288.5137,288.6326,288.4954,288.6326,5271.0
2019-12-11 12:50:00,315.55,315.58,315.5,315.51,25784.0,288.596,288.6234,288.5503,288.5594,25784.0
2019-12-11 12:55:00,315.52,315.64,315.52,315.62,3142.0,288.5685,288.6783,288.5685,288.66,3142.0
2019-12-11 13:00:00,315.58,315.62,315.52,315.57,13517.0,288.6234,288.66,288.5685,288.6143,13517.0
2019-12-11 13:05:00,315.53,315.57,315.5,315.53,11696.0,288.5777,288.6143,288.5503,288.5777,11696.0
2019-12-11 13:10:00,315.52,315.57,315.5,315.56,6390.0,288.5685,288.6143,288.5503,288.6051,6390.0
2019-12-11 13:15:00,315.58,315.61,315.58,315.58,7857.0,288.6234,288.6509,288.6234,288.6234,7857.0
2019-12-11 13:20:00,315.63,315.64,315.54,315.56,2533.0,288.6691,288.6783,288.5868,288.6051,2533.0
2019-12-11 13:25:00,315.57,315.67,315.56,315.6,9120.0,288.6143,288.7057,288.6051,288.6417,9120.0
2019-12-11 13:30:00,315.63,315.65,315.55,315.59,43907.0,288.6691,288.6874,288.596,288.6326,43907.0
2019-12-11 13:35:00,315.61,315.62,315.41,315.43,18601.0,288.6509,288.66,288.4679,288.4862,18601.0
2019-12-11 13:40:00,315.45,315.49,315.4,315.46,13376.0,288.5045,288.5411,288.4588,288.5137,13376.0
2019-12-11 13:45:00,315.45,315.57,315.45,315.56,6760.0,288.5045,288.6143,288.5045,288.6051,6760.0
2019-12-11 13:50:00,315.56,315.62,315.56,315.61,10067.0,288.6051,288.66,288.6051,288.6509,10067.0
2019-12-11 13:55:00,315.57,315.68,315.56,315.65,5965.0,288.6143,288.7149,288.6051,288.6874,5965.0
2019-12-11 14:00:00,315.57,315.86,315.57,315.86,6782.0,288.6143,288.8795,288.6143,288.8795,6782.0
2019-12-11 14:05:00,315.89,316.03,315.89,315.94,21311.0,288.9069,289.035,288.9069,288.9527,21311.0
2019-12-11 14:10:00,315.93,315.96,315.86,315.89,7417.0,288.9435,288.971,288.8795,288.9069,7417.0
2019-12-11 14:15:00,315.88,316.16,315.88,316.09,8344.0,288.8978,289.1539,288.8978,289.0899,8344.0
2019-12-11 14:20:00,316.11,316.21,316.06,316.16,10220.0,289.1081,289.1996,289.0624,289.1539,10220.0
2019-12-11 14:25:00,316.18,316.18,316.04,316.07,24254.0,289.1722,289.1722,289.0441,289.0716,24254.0
2019-12-11 14:30:00,316.09,316.09,315.9,316.0,17012.0,289.0899,289.0899,288.9161,289.0075,17012.0
2019-12-11 14:35:00,316.0,316.21,315.94,316.12,19224.0,289.0075,289.1996,288.9527,289.1173,19224.0
2019-12-11 14:40:00,316.11,316.35,315.93,316.25,34306.0,289.1081,289.3276,288.9435,289.2362,34306.0
2019-12-11 14:45:00,316.24,316.28,316.09,316.24,20753.0,289.227,289.2636,289.0899,289.227,20753.0
2019-12-11 14:50:00,316.26,316.43,316.11,316.34,24980.0,289.2453,289.4008,289.1081,289.3185,24980.0
2019-12-11 14:55:00,316.36,316.47,316.36,316.46,33056.0,289.3368,289.4374,289.3368,289.4282,33056.0
2019-12-11 15:00:00,316.47,316.52,316.23,316.23,10670.0,289.4374,289.4831,289.2179,289.2179,10670.0
2019-12-11 15:05:00,316.28,316.4,316.25,316.34,45101.0,289.2636,289.3734,289.2362,289.3185,45101.0
2019-12-11 15:10:00,316.34,316.36,316.06,316.12,104781.0,289.3185,289.3368,289.0624,289.1173,104781.0
2019-12-11 15:15:00,316.14,316.14,315.99,316.04,97967.0,289.1356,289.1356,288.9984,289.0441,97967.0
2019-12-11 15:20:00,316.04,316.16,316.02,316.14,107701.0,289.0441,289.1539,289.0258,289.1356,107701.0
2019-12-11 15:25:00,316.14,316.28,316.11,316.19,162573.0,289.1356,289.2636,289.1081,289.1813,162573.0
2019-12-11 15:30:00,316.19,316.34,316.12,316.27,197152.0,289.1813,289.3185,289.1173,289.2545,197152.0
2019-12-11 15:35:00,316.25,316.3,316.08,316.08,85984.0,289.2362,289.2819,289.0807,289.0807,85984.0
2019-12-11 15:40:00,316.09,316.15,316.05,316.07,109357.0,289.0899,289.1447,289.0533,289.0716,109357.0
2019-12-11 15:45:00,316.08,316.09,315.85,315.9,94154.0,289.0807,289.0899,288.8704,288.9161,94154.0
2019-12-11 15:50:00,315.9,316.36,315.9,316.32,128996.0,288.9161,289.3368,288.9161,289.3002,128996.0
2019-12-11 15:55:00,316.33,316.41,316.11,316.19,359575.0,289.3094,289.3825,289.1081,289.1813,359575.0
2019-12-12 09:30:00,316.23,316.3,315.97,316.13,77236.0,289.2179,289.2819,288.9801,289.1264,77236.0
2019-12-12 09:35:00,316.15,318.29,315.98,318.08,146568.0,289.1447,291.1019,288.9892,290.9099,146568.0
2019-12-12 09:40:00,318.06,318.14,317.61,317.94,60470.0,290.8916,290.9647,290.48,290.7818,60470.0
2019-12-12 09:45:00,317.99,318.09,317.69,317.91,284013.0,290.8276,290.919,290.5532,290.7544,284013.0
2019-12-12 09:50:00,317.98,318.32,317.91,318.31,61943.0,290.8184,291.1294,290.7544,291.1202,61943.0
2019-12-12 09:55:00,318.31,318.67,318.18,318.61,71620.0,291.1202,291.4495,291.0013,291.3946,71620.0
2019-12-12 10:00:00,318.71,319.48,318.68,319.27,102027.0,291.4861,292.1903,291.4586,291.9982,102027.0
2019-12-12 10:05:00,319.21,319.59,319.0,319.18,98239.0,291.9433,292.2909,291.7513,291.9159,98239.0
2019-12-12 10:10:00,319.25,319.8,319.17,319.57,67099.0,291.9799,292.4829,291.9068,292.2726,67099.0
2019-12-12 10:15:00,319.52,319.57,319.36,319.54,53828.0,292.2269,292.2726,292.0805,292.2452,53828.0
2019-12-12 10:20:00,319.56,319.81,319.51,319.63,37584.0,292.2634,292.4921,292.2177,292.3275,37584.0
2019-12-12 10:25:00,319.69,319.69,319.48,319.56,44654.0,292.3823,292.3823,292.1903,292.2634,44654.0
2019-12-12 10:30:00,319.59,319.61,319.33,319.35,32879.0,292.2909,292.3092,292.0531,292.0714,32879.0
2019-12-12 10:35:00,319.32,319.43,319.22,319.25,16086.0,292.0439,292.1446,291.9525,291.9799,16086.0
2019-12-12 10:40:00,319.24,319.24,318.72,318.72,48977.0,291.9708,291.9708,291.4952,291.4952,48977.0
2019-12-12 10:45:00,318.69,318.85,318.59,318.7,84063.0,291.4678,291.6141,291.3763,291.4769,84063.0
2019-12-12 10:50:00,318.73,319.14,318.73,319.11,37956.0,291.5043,291.8793,291.5043,291.8519,37956.0
2019-12-12 10:55:00,319.16,319.38,319.11,319.16,33112.0,291.8976,292.0988,291.8519,291.8976,33112.0
2019-12-12 11:00:00,319.16,319.22,318.95,318.95,7884.0,291.8976,291.9525,291.7056,291.7056,7884.0
2019-12-12 11:05:00,318.94,319.1,318.93,318.93,17767.0,291.6964,291.8427,291.6873,291.6873,17767.0
2019-12-12 11:10:00,318.88,318.98,318.68,318.77,10287.0,291.6415,291.733,291.4586,291.5409,10287.0
2019-12-12 11:15:00,318.72,318.79,318.64,318.67,6875.0,291.4952,291.5592,291.422,291.4495,6875.0
2019-12-12 11:20:00,318.65,318.67,318.36,318.44,59434.0,291.4312,291.4495,291.166,291.2391,59434.0
2019-12-12 11:25:00,318.45,318.47,318.23,318.24,17637.0,291.2483,291.2666,291.0471,291.0562,17637.0
2019-12-12 11:30:00,318.23,318.47,318.17,318.17,21217.0,291.0471,291.2666,290.9922,290.9922,21217.0
2019-12-12 11:35:00,318.18,318.42,318.08,318.35,25204.0,291.0013,291.2208,290.9099,291.1568,25204.0
2019-12-12 11:40:00,318.32,318.33,318.05,318.15,47132.0,291.1294,291.1385,290.8824,290.9739,47132.0
2019-12-12 11:45:00,318.15,318.27,318.11,318.16,14119.0,290.9739,291.0836,290.9373,290.983,14119.0
2019-12-12 11:50:00,318.1,318.27,317.94,317.94,47527.0,290.9282,291.0836,290.7818,290.7818,47527.0
2019-12-12 11:55:00,317.93,318.07,317.43,317.97,41745.0,290.7727,290.9007,290.3154,290.8093,41745.0
2019-12-12 12:00:00,317.91,317.95,317.64,317.64,14398.0,290.7544,290.791,290.5075,290.5075,14398.0
2019-12-12 12:05:00,317.66,317.92,317.66,317.92,14492.0,290.5257,290.7635,290.5257,290.7635,14492.0
2019-12-12 12:10:00,317.86,317.86,317.65,317.69,8191.0,290.7087,290.7087,290.5166,290.5532,8191.0
2019-12-12 12:15:00,317.71,317.82,317.41,317.52,19757.0,290.5715,290.6721,290.2971,290.3977,19757.0
2019-12-12 12:20:00,317.52,317.52,317.15,317.2,24299.0,290.3977,290.3977,290.0593,290.105,24299.0
2019-12-12 12:25:00,317.17,317.38,317.16,317.38,33396.0,290.0776,290.2697,290.0685,290.2697,33396.0
2019-12-12 12:30:00,317.38,317.96,317.33,317.87,124469.0,290.2697,290.8001,290.2239,290.7178,124469.0
2019-12-12 12:35:00,317.84,318.06,317.84,318.01,15241.0,290.6904,290.8916,290.6904,290.8458,15241.0
2019-12-12 12:40:00,318.06,318.11,317.99,318.01,13266.0,290.8916,290.9373,290.8276,290.8458,13266.0
2019-12-12 12:45:00,318.03,318.19,318.01,318.16,16825.0,290.8641,291.0105,290.8458,290.983,16825.0
2019-12-12 12:50:00,318.15,318.19,317.99,318.04,7816.0,290.9739,291.0105,290.8276,290.8733,7816.0
2019-12-12 12:55:00,318.07,318.07,317.74,317.77,39996.0,290.9007,290.9007,290.5989,290.6263,39996.0
2019-12-12 13:00:00,317.8,318.06,317.78,318.04,56394.0,290.6538,290.8916,290.6355,290.8733,56394.0
2019-12-12 13:05:00,318.08,318.2,318.06,318.06,55300.0,290.9099,291.0196,290.8916,290.8916,55300.0
2019-12-12 13:10:00,318.08,318.29,318.08,318.23,34530.0,290.9099,291.1019,290.9099,291.0471,34530.0
2019-12-12 13:15:00,318.28,318.33,318.23,318.33,14657.0,291.0928,291.1385,291.0471,291.1385,14657.0
2019-12-12 13:20:00,318.34,318.35,318.12,318.16,17881.0,291.1477,291.1568,290.9465,290.983,17881.0
2019-12-12 13:25:00,318.13,318.2,318.06,318.13,15490.0,290.9556,291.0196,290.8916,290.9556,15490.0
2019-12-12 13:30:00,318.12,318.19,318.06,318.12,50876.0,290.9465,291.0105,290.8916,290.9465,50876.0
2019-12-12 13:35:00,318.11,318.12,317.89,317.93,13343.0,290.9373,290.9465,290.7361,290.7727,13343.0
2019-12-12 13:40:00,317.93,318.02,317.89,317.9,17876.0,290.7727,290.855,290.7361,290.7452,17876.0
2019-12-12 13:45:00,317.87,317.94,317.86,317.87,27344.0,290.7178,290.7818,290.7087,290.7178,27344.0
2019-12-12 13:50:00,317.87,317.99,317.87,317.97,25186.0,290.7178,290.8276,290.7178,290.8093,25186.0
2019-12-12 13:55:00,317.95,318.03,317.84,318.03,14127.0,290.791,290.8641,290.6904,290.8641,14127.0
2019-12-12 14:00:00,318.03,318.08,317.8,317.85,53174.0,290.8641,290.9099,290.6538,290.6995,53174.0
2019-12-12 14:05:00,317.86,318.07,317.84,318.01,38939.0,290.7087,290.9007,290.6904,290.8458,38939.0
2019-12-12 14:10:00,318.03,318.17,317.58,317.8,55651.0,290.8641,290.9922,290.4526,290.6538,55651.0
2019-12-12 14:15:00,317.82,318.02,317.81,317.88,72781.0,290.6721,290.855,290.6629,290.727,72781.0
2019-12-12 14:20:00,317.86,317.9,317.79,317.79,14505.0,290.7087,290.7452,290.6446,290.6446,14505.0
2019-12-12 14:25:00,317.72,317.86,317.62,317.81,51733.0,290.5806,290.7087,290.4892,290.6629,51733.0
2019-12-12 14:30:00,317.79,319.13,317.73,318.88,182640.0,290.6446,291.8702,290.5898,291.6415,182640.0
2019-12-12 14:35:00,318.84,318.85,318.3,318.51,100390.0,291.6049,291.6141,291.1111,291.3031,100390.0
2019-12-12 14:40:00,318.54,318.77,318.52,318.61,32003.0,291.3306,291.5409,291.3123,291.3946,32003.0
2019-12-12 14:45:00,318.59,318.61,318.19,318.21,28495.0,291.3763,291.3946,291.0105,291.0288,28495.0
2019-12-12 14:50:00,318.21,318.54,318.03,318.54,42503.0,291.0288,291.3306,290.8641,291.3306,42503.0
2019-12-12 14:55:00,318.51,318.67,318.42,318.53,27484.0,291.3031,291.4495,291.2208,291.3214,27484.0
2019-12-12 15:00:00,318.55,318.81,318.53,318.73,27415.0,291.3397,291.5775,291.3214,291.5043,27415.0
2019-12-12 15:05:00,318.74,318.9,318.69,318.75,18177.0,291.5135,291.6598,291.4678,291.5226,18177.0
2019-12-12 15:10:00,318.75,318.82,318.49,318.5,28213.0,291.5226,291.5867,291.2848,291.294,28213.0
2019-12-12 15:15:00,318.49,318.75,318.44,318.73,24004.0,291.2848,291.5226,291.2391,291.5043,24004.0
2019-12-12 15:20:00,318.73,318.8,318.62,318.64,16216.0,291.5043,291.5684,291.4037,291.422,16216.0
2019-12-12 15:25:00,318.65,319.0,318.64,319.0,18153.0,291.4312,291.7513,291.422,291.7513,18153.0
2019-12-12 15:30:00,319.01,319.03,318.78,318.84,77800.0,291.7604,291.7787,291.5501,291.6049,77800.0
2019-12-12 15:35:00,318.82,319.04,318.62,318.87,48561.0,291.5867,291.7879,291.4037,291.6324,48561.0
2019-12-12 15:40:00,318.87,319.14,318.83,319.07,35522.0,291.6324,291.8793,291.5958,291.8153,35522.0
2019-12-12 15:45:00,319.12,319.35,319.01,319.29,56939.0,291.861,292.0714,291.7604,292.0165,56939.0
2019-12-12 15:50:00,319.41,319.5,319.31,319.4,53276.0,292.1263,292.2086,292.0348,292.1171,53276.0
2019-12-12 15:55:00,319.39,319.39,318.89,318.96,139644.0,292.108,292.108,291.6507,291.7147,139644.0
2019-12-13 09:30:00,318.66,318.87,318.18,318.27,209391.0,291.4403,291.6324,291.0013,291.0836,209391.0
2019-12-13 09:35:00,318.25,318.94,318.24,318.94,83997.0,291.0653,291.6964,291.0562,291.6964,83997.0
2019-12-13 09:40:00,318.96,319.0,318.6,318.88,64387.0,291.7147,291.7513,291.3855,291.6415,64387.0
2019-12-13 09:45:00,318.84,319.0,318.7,318.75,70889.0,291.6049,291.7513,291.4769,291.5226,70889.0
2019-12-13 09:50:00,318.79,319.31,318.68,319.26,21844.0,291.5592,292.0348,291.4586,291.9891,21844.0
2019-12-13 09:55:00,319.16,319.26,319.02,319.12,27517.0,291.8976,291.9891,291.7696,291.861,27517.0
2019-12-13 10:00:00,319.12,320.34,318.85,320.32,82416.0,291.861,292.9768,291.6141,292.9585,82416.0
2019-12-13 10:05:00,320.34,320.52,319.88,320.08,92294.0,292.9768,293.1414,292.5561,292.739,92294.0
2019-12-13 10:10:00,320.13,320.34,319.41,319.56,134289.0,292.7848,292.9768,292.1263,292.2634,134289.0
2019-12-13 10:15:00,319.54,319.96,319.41,319.87,71278.0,292.2452,292.6293,292.1263,292.547,71278.0
2019-12-13 10:20:00,319.87,319.97,319.59,319.79,58057.0,292.547,292.6384,292.2909,292.4738,58057.0
2019-12-13 10:25:00,319.76,319.98,319.34,319.46,67594.0,292.4464,292.6476,292.0622,292.172,67594.0
2019-12-13 10:30:00,319.42,319.46,318.83,319.24,146966.0,292.1354,292.172,291.5958,291.9708,146966.0
2019-12-13 10:35:00,319.16,319.28,318.47,318.69,64789.0,291.8976,292.0074,291.2666,291.4678,64789.0
2019-12-13 10:40:00,318.67,319.21,318.66,318.93,47859.0,291.4495,291.9433,291.4403,291.6873,47859.0
2019-12-13 10:45:00,318.88,319.41,318.79,318.96,53555.0,291.6415,292.1263,291.5592,291.7147,53555.0
2019-12-13 10:50:00,318.97,319.02,318.47,318.5,32905.0,291.7238,291.7696,291.2666,291.294,32905.0
2019-12-13 10:55:00,318.48,318.68,318.35,318.35,54295.0,291.2757,291.4586,291.1568,291.1568,54295.0
2019-12-13 11:00:00,318.39,318.57,318.22,318.4,27290.0,291.1934,291.358,291.0379,291.2025,27290.0
2019-12-13 11:05:00,318.38,318.74,318.38,318.74,25635.0,291.1842,291.5135,291.1842,291.5135,25635.0
2019-12-13 11:10:00,318.75,319.01,318.55,318.6,28240.0,291.5226,291.7604,291.3397,291.3855,28240.0
2019-12-13 11:15:00,318.59,318.59,318.25,318.25,10693.0,291.3763,291.3763,291.0653,291.0653,10693.0
2019-12-13 11:20:00,318.24,318.3,317.93,318.03,40977.0,291.0562,291.1111,290.7727,290.8641,40977.0
2019-12-13 11:25:00,317.96,318.06,317.84,317.95,29647.0,290.8001,290.8916,290.6904,290.791,29647.0
2019-12-13 11:30:00,317.91,318.18,317.88,318.12,27205.0,290.7544,291.0013,290.727,290.9465,27205.0
2019-12-13 11:35:00,318.12,318.52,318.12,318.44,46206.0,290.9465,291.3123,290.9465,291.2391,46206.0
2019-12-13 11:40:00,318.45,318.52,318.38,318.44,13716.0,291.2483,291.3123,291.1842,291.2391,13716.0
2019-12-13 11:45:00,318.46,318.72,318.46,318.53,17642.0,291.2574,291.4952,291.2574,291.3214,17642.0
2019-12-13 11:50:00,318.6,318.79,318.59,318.76,16498.0,291.3855,291.5592,291.3763,291.5318,16498.0
2019-12-13 11:55:00,318.74,318.95,318.74,318.95,15213.0,291.5135,291.7056,291.5135,291.7056,15213.0
2019-12-13 12:00:00,318.95,319.01,318.89,318.95,14305.0,291.7056,291.7604,291.6507,291.7056,14305.0
2019-12-13 12:05:00,318.97,319.05,318.91,319.01,7020.0,291.7238,291.797,291.669,291.7604,7020.0
2019-12-13 12:10:00,319.05,319.1,318.85,318.9,6500.0,291.797,291.8427,291.6141,291.6598,6500.0
2019-12-13 12:15:00,318.91,318.95,318.76,318.93,15236.0,291.669,291.7056,291.5318,291.6873,15236.0
2019-12-13 12:20:00,318.93,319.05,318.85,319.03,18671.0,291.6873,291.797,291.6141,291.7787,18671.0
2019-12-13 12:25:00,319.03,319.16,319.02,319.1,19812.0,291.7787,291.8976,291.7696,291.8427,19812.0
2019-12-13 12:30:00,319.12,319.17,319.06,319.14,8492.0,291.861,291.9068,291.8062,291.8793,8492.0
2019-12-13 12:35:00,319.13,319.19,319.04,319.16,8658.0,291.8702,291.9251,291.7879,291.8976,8658.0
2019-12-13 12:40:00,319.16,319.21,319.0,319.02,7893.0,291.8976,291.9433,291.7513,291.7696,7893.0
2019-12-13 12:45:00,319.04,319.08,318.97,318.97,14411.0,291.7879,291.8244,291.7238,291.7238,14411.0
2019-12-13 12:50:00,318.99,319.06,318.95,318.96,11575.0,291.7421,291.8062,291.7056,291.7147,11575.0
2019-12-13 12:55:00,318.96,319.35,318.96,319.35,18970.0,291.7147,292.0714,291.7147,292.0714,18970.0
2019-12-13 13:00:00,319.33,319.39,319.31,319.33,45765.0,292.0531,292.108,292.0348,292.0531,45765.0
2019-12-13 13:05:00,319.33,319.38,319.25,319.3,18317.0,292.0531,292.0988,291.9799,292.0257,18317.0
2019-12-13 13:10:00,319.29,319.31,319.23,319.3,15417.0,292.0165,292.0348,291.9616,292.0257,15417.0
2019-12-13 13:15:00,319.28,319.32,319.2,319.21,14016.0,292.0074,292.0439,291.9342,291.9433,14016.0
2019-12-13 13:20:00,319.22,319.3,319.22,319.23,17451.0,291.9525,292.0257,291.9525,291.9616,17451.0
2019-12-13 13:25:00,319.2,319.26,319.14,319.14,10887.0,291.9342,291.9891,291.8793,291.8793,10887.0
2019-12-13 13:30:00,319.14,319.31,319.1,319.19,32928.0,291.8793,292.0348,291.8427,291.9251,32928.0
2019-12-13 13:35:00,319.18,319.2,319.1,319.13,19186.0,291.9159,291.9342,291.8427,291.8702,19186.0
2019-12-13 13:40:00,319.13,319.17,319.04,319.05,10289.0,291.8702,291.9068,291.7879,291.797,10289.0
2019-12-13 13:45:00,319.04,319.14,319.03,319.13,9553.0,291.7879,291.8793,291.7787,291.8702,9553.0
2019-12-13 13:50:00,319.13,319.32,319.08,319.16,33221.0,291.8702,292.0439,291.8244,291.8976,33221.0
2019-12-13 13:55:00,319.15,319.26,319.13,319.25,16724.0,291.8885,291.9891,291.8702,291.9799,16724.0
2019-12-13 14:00:00,319.26,319.32,319.12,319.23,50708.0,291.9891,292.0439,291.861,291.9616,50708.0
2019-12-13 14:05:00,319.22,319.33,319.18,319.28,58155.0,291.9525,292.0531,291.9159,292.0074,58155.0
2019-12-13 14:10:00,319.26,319.3,319.17,319.17,10153.0,291.9891,292.0257,291.9068,291.9068,10153.0
2019-12-13 14:15:00,319.19,319.23,319.13,319.16,18888.0,291.9251,291.9616,291.8702,291.8976,18888.0
2019-12-13 14:20:00,319.18,319.23,319.14,319.16,10369.0,291.9159,291.9616,291.8793,291.8976,10369.0
2019-12-13 14:25:00,319.15,319.17,319.08,319.09,8714.0,291.8885,291.9068,291.8244,291.8336,8714.0
2019-12-13 14:30:00,319.1,319.14,319.0,319.12,18908.0,291.8427,291.8793,291.7513,291.861,18908.0
2019-12-13 14:35:00,319.11,319.11,318.91,319.01,12734.0,291.8519,291.8519,291.669,291.7604,12734.0
2019-12-13 14:40:00,319.02,319.04,318.97,319.04,6741.0,291.7696,291.7879,291.7238,291.7879,6741.0
2019-12-13 14:45:00,319.03,319.08,319.01,319.06,11942.0,291.7787,291.8244,291.7604,291.8062,11942.0
2019-12-13 14:50:00,319.05,319.13,319.02,319.08,24318.0,291.797,291.8702,291.7696,291.8244,24318.0
2019-12-13 14:55:00,319.13,319.19,319.1,319.12,13191.0,291.8702,291.9251,291.8427,291.861,13191.0
2019-12-13 15:00:00,319.14,319.22,319.11,319.16,10394.0,291.8793,291.9525,291.8519,291.8976,10394.0
2019-12-13 15:05:00,319.16,319.2,319.07,319.08,21904.0,291.8976,291.9342,291.8153,291.8244,21904.0
2019-12-13 15:10:00,319.07,319.21,319.0,319.14,11738.0,291.8153,291.9433,291.7513,291.8793,11738.0
2019-12-13 15:15:00,319.11,319.19,319.07,319.13,10551.0,291.8519,291.9251,291.8153,291.8702,10551.0
2019-12-13 15:20:00,319.14,319.15,319.01,319.02,13428.0,291.8793,291.8885,291.7604,291.7696,13428.0
2019-12-13 15:25:00,319.02,319.08,319.0,319.0,25132.0,291.7696,291.8244,291.7513,291.7513,25132.0
2019-12-13 15:30:00,319.0,319.19,318.98,319.06,17158.0,291.7513,291.9251,291.733,291.8062,17158.0
2019-12-13 15:35:00,319.05,319.16,319.01,319.15,13076.0,291.797,291.8976,291.7604,291.8885,13076.0
2019-12-13 15:40:00,319.17,319.29,319.14,319.16,15933.0,291.9068,292.0165,291.8793,291.8976,15933.0
2019-12-13 15:45:00,319.15,319.19,319.08,319.11,18815.0,291.8885,291.9251,291.8244,291.8519,18815.0
2019-12-13 15:50:00,319.12,319.31,319.02,319.03,49626.0,291.861,292.0348,291.7696,291.7787,49626.0
2019-12-13 15:55:00,319.06,319.31,319.0,319.08,280231.0,291.8062,292.0348,291.7513,291.8244,280231.0
2019-12-16 09:30:00,319.0,319.5,319.0,319.43,151420.0,293.2151,293.6747,293.2151,293.6104,151420.0
2019-12-16 09:35:00,319.43,319.43,319.06,319.07,44752.0,293.6104,293.6104,293.2703,293.2795,44752.0
2019-12-16 09:40:00,319.05,319.28,318.99,319.14,45550.0,293.2611,293.4725,293.2059,293.3438,45550.0
2019-12-16 09:45:00,319.16,319.51,319.12,319.36,34856.0,293.3622,293.6839,293.3254,293.546,34856.0
2019-12-16 09:50:00,319.35,319.47,319.32,319.38,27242.0,293.5369,293.6472,293.5093,293.5644,27242.0
2019-12-16 09:55:00,319.35,319.39,319.17,319.25,17678.0,293.5369,293.5736,293.3714,293.4449,17678.0
2019-12-16 10:00:00,319.25,319.51,319.22,319.5,12459.0,293.4449,293.6839,293.4174,293.6747,12459.0
2019-12-16 10:05:00,319.51,319.55,319.36,319.52,22098.0,293.6839,293.7207,293.546,293.6931,22098.0
2019-12-16 10:10:00,319.51,319.64,319.49,319.6,23621.0,293.6839,293.8034,293.6655,293.7666,23621.0
2019-12-16 10:15:00,319.59,319.69,319.54,319.67,21894.0,293.7575,293.8494,293.7115,293.831,21894.0
2019-12-16 10:20:00,319.69,319.78,319.62,319.77,31012.0,293.8494,293.9321,293.785,293.9229,31012.0
2019-12-16 10:25:00,319.76,319.88,319.74,319.74,31716.0,293.9137,294.024,293.8953,293.8953,31716.0
2019-12-16 10:30:00,319.78,319.78,319.71,319.75,8780.0,293.9321,293.9321,293.8678,293.9045,8780.0
2019-12-16 10:35:00,319.73,319.78,319.65,319.78,16432.0,293.8861,293.9321,293.8126,293.9321,16432.0
2019-12-16 10:40:00,319.79,319.86,319.79,319.85,10460.0,293.9413,294.0056,293.9413,293.9964,10460.0
2019-12-16 10:45:00,319.86,319.89,319.73,319.73,8923.0,294.0056,294.0332,293.8861,293.8861,8923.0
2019-12-16 10:50:00,319.78,319.82,319.77,319.81,11371.0,293.9321,293.9689,293.9229,293.9597,11371.0
2019-12-16 10:55:00,319.8,319.82,319.69,319.69,13842.0,293.9505,293.9689,293.8494,293.8494,13842.0
2019-12-16 11:00:00,319.7,319.73,319.66,319.67,7601.0,293.8586,293.8861,293.8218,293.831,7601.0
2019-12-16 11:05:00,319.61,319.75,319.57,319.74,8836.0,293.7758,293.9045,293.7391,293.8953,8836.0
2019-12-16 11:10:00,319.73,319.77,319.69,319.77,6069.0,293.8861,293.9229,293.8494,293.9229,6069.0
2019-12-16 11:15:00,319.74,319.74,319.61,319.67,11662.0,293.8953,293.8953,293.7758,293.831,11662.0
2019-12-16 11:20:00,319.65,319.7,319.63,319.66,17385.0,293.8126,293.8586,293.7942,293.8218,17385.0
2019-12-16 11:25:00,319.65,319.79,319.62,319.77,41616.0,293.8126,293.9413,293.785,293.9229,41616.0
2019-12-16 11:30:00,319.75,319.76,319.65,319.66,25025.0,293.9045,293.9137,293.8126,293.8218,25025.0
2019-12-16 11:35:00,319.66,319.72,319.65,319.72,17578.0,293.8218,293.8769,293.8126,293.8769,17578.0
2019-12-16 11:40:00,319.72,319.82,319.7,319.74,14392.0,293.8769,293.9689,293.8586,293.8953,14392.0
2019-12-16 11:45:00,319.76,319.76,319.68,319.7,8134.0,293.9137,293.9137,293.8402,293.8586,8134.0
2019-12-16 11:50:00,319.69,319.71,319.68,319.71,7660.0,293.8494,293.8678,293.8402,293.8678,7660.0
2019-12-16 11:55:00,319.73,319.89,319.72,319.84,30986.0,293.8861,294.0332,293.8769,293.9872,30986.0
2019-12-16 12:00:00,319.87,319.96,319.86,319.93,44144.0,294.0148,294.0975,294.0056,294.07,44144.0
2019-12-16 12:05:00,319.96,319.96,319.8,319.82,6336.0,294.0975,294.0975,293.9505,293.9689,6336.0
2019-12-16 12:10:00,319.81,319.89,319.78,319.89,44708.0,293.9597,294.0332,293.9321,294.0332,44708.0
2019-12-16 12:15:00,319.88,319.93,319.86,319.92,37517.0,294.024,294.07,294.0056,294.0608,37517.0
2019-12-16 12:20:00,319.92,319.97,319.9,319.94,25858.0,294.0608,294.1067,294.0424,294.0792,25858.0
2019-12-16 12:25:00,319.94,319.98,319.89,319.89,26083.0,294.0792,294.1159,294.0332,294.0332,26083.0
2019-12-16 12:30:00,319.92,319.93,319.85,319.89,14139.0,294.0608,294.07,293.9964,294.0332,14139.0
2019-12-16 12:35:00,319.88,319.93,319.86,319.92,10701.0,294.024,294.07,294.0056,294.0608,10701.0
2019-12-16 12:40:00,319.9,319.91,319.84,319.85,11567.0,294.0424,294.0516,293.9872,293.9964,11567.0
2019-12-16 12:45:00,319.85,319.85,319.81,319.82,19422.0,293.9964,293.9964,293.9597,293.9689,19422.0
2019-12-16 12:50:00,319.81,319.85,319.78,319.84,51206.0,293.9597,293.9964,293.9321,293.9872,51206.0
2019-12-16 12:55:00,319.84,319.85,319.79,319.79,46770.0,293.9872,293.9964,293.9413,293.9413,46770.0
2019-12-16 13:00:00,319.8,319.83,319.75,319.82,17447.0,293.9505,293.9781,293.9045,293.9689,17447.0
2019-12-16 13:05:00,319.83,319.88,319.81,319.85,15529.0,293.9781,294.024,293.9597,293.9964,15529.0
2019-12-16 13:10:00,319.85,319.85,319.77,319.78,15504.0,293.9964,293.9964,293.9229,293.9321,15504.0
2019-12-16 13:15:00,319.78,319.8,319.76,319.78,29929.0,293.9321,293.9505,293.9137,293.9321,29929.0
2019-12-16 13:20:00,319.78,319.79,319.73,319.76,18963.0,293.9321,293.9413,293.8861,293.9137,18963.0
2019-12-16 13:25:00,319.75,319.8,319.72,319.8,19578.0,293.9045,293.9505,293.8769,293.9505,19578.0
2019-12-16 13:30:00,319.8,319.8,319.74,319.75,15992.0,293.9505,293.9505,293.8953,293.9045,15992.0
2019-12-16 13:35:00,319.73,319.75,319.66,319.72,20823.0,293.8861,293.9045,293.8218,293.8769,20823.0
2019-12-16 13:40:00,319.72,319.76,319.67,319.75,19773.0,293.8769,293.9137,293.831,293.9045,19773.0
2019-12-16 13:45:00,319.76,319.85,319.74,319.84,37292.0,293.9137,293.9964,293.8953,293.9872,37292.0
2019-12-16 13:50:00,319.84,319.87,319.79,319.81,13468.0,293.9872,294.0148,293.9413,293.9597,13468.0
2019-12-16 13:55:00,319.81,319.93,319.81,319.86,33224.0,293.9597,294.07,293.9597,294.0056,33224.0
2019-12-16 14:00:00,319.87,319.95,319.81,319.82,35467.0,294.0148,294.0884,293.9597,293.9689,35467.0
2019-12-16 14:05:00,319.82,319.82,319.63,319.65,27233.0,293.9689,293.9689,293.7942,293.8126,27233.0
2019-12-16 14:10:00,319.66,319.68,319.62,319.62,23036.0,293.8218,293.8402,293.785,293.785,23036.0
2019-12-16 14:15:00,319.61,319.67,319.58,319.67,17979.0,293.7758,293.831,293.7483,293.831,17979.0
2019-12-16 14:20:00,319.68,319.68,319.59,319.59,13181.0,293.8402,293.8402,293.7575,293.7575,13181.0
2019-12-16 14:25:00,319.6,319.64,319.51,319.55,43216.0,293.7666,293.8034,293.6839,293.7207,43216.0
2019-12-16 14:30:00,319.56,319.58,319.46,319.49,21368.0,293.7299,293.7483,293.638,293.6655,21368.0
2019-12-16 14:35:00,319.49,319.52,319.48,319.5,29052.0,293.6655,293.6931,293.6563,293.6747,29052.0
2019-12-16 14:40:00,319.51,319.59,319.49,319.58,21673.0,293.6839,293.7575,293.6655,293.7483,21673.0
2019-12-16 14:45:00,319.59,319.62,319.57,319.6,21406.0,293.7575,293.785,293.7391,293.7666,21406.0
2019-12-16 14:50:00,319.6,319.61,319.49,319.51,37058.0,293.7666,293.7758,293.6655,293.6839,37058.0
2019-12-16 14:55:00,319.5,319.56,319.46,319.49,55919.0,293.6747,293.7299,293.638,293.6655,55919.0
2019-12-16 15:00:00,319.47,319.56,319.43,319.54,32181.0,293.6472,293.7299,293.6104,293.7115,32181.0
2019-12-16 15:05:00,319.54,319.54,319.5,319.5,21473.0,293.7115,293.7115,293.6747,293.6747,21473.0
2019-12-16 15:10:00,319.48,319.65,319.48,319.59,24412.0,293.6563,293.8126,293.6563,293.7575,24412.0
2019-12-16 15:15:00,319.6,319.67,319.54,319.57,39341.0,293.7666,293.831,293.7115,293.7391,39341.0
2019-12-16 15:20:00,319.57,319.71,319.53,319.69,43020.0,293.7391,293.8678,293.7023,293.8494,43020.0
2019-12-16 15:25:00,319.68,319.69,319.51,319.51,33564.0,293.8402,293.8494,293.6839,293.6839,33564.0
2019-12-16 15:30:00,319.51,319.7,319.42,319.66,35532.0,293.6839,293.8586,293.6012,293.8218,35532.0
2019-12-16 15:35:00,319.66,319.7,319.56,319.62,21065.0,293.8218,293.8586,293.7299,293.785,21065.0
2019-12-16 15:40:00,319.62,319.62,319.4,319.45,46668.0,293.785,293.785,293.5828,293.6288,46668.0
2019-12-16 15:45:00,319.43,319.44,319.32,319.44,32304.0,293.6104,293.6196,293.5093,293.6196,32304.0
2019-12-16 15:50:00,319.45,319.59,319.35,319.36,56920.0,293.6288,293.7575,293.5369,293.546,56920.0
2019-12-16 15:55:00,319.37,319.43,319.3,319.35,214848.0,293.5552,293.6104,293.4909,293.5369,214848.0
2019-12-17 09:30:00,319.78,319.81,319.53,319.62,85566.0,293.9321,293.9597,293.7023,293.785,85566.0
2019-12-17 09:35:00,319.68,320.07,319.67,319.8,45455.0,293.8402,294.1987,293.831,293.9505,45455.0
2019-12-17 09:40:00,319.81,319.83,319.54,319.59,29969.0,293.9597,293.9781,293.7115,293.7575,29969.0
2019-12-17 09:45:00,319.62,319.63,319.41,319.47,17500.0,293.785,293.7942,293.592,293.6472,17500.0
2019-12-17 09:50:00,319.46,319.55,319.41,319.55,11978.0,293.638,293.7207,293.592,293.7207,11978.0
2019-12-17 09:55:00,319.55,319.57,319.36,319.41,29079.0,293.7207,293.7391,293.546,293.592,29079.0
2019-12-17 10:00:00,319.41,319.65,319.36,319.63,58990.0,293.592,293.8126,293.546,293.7942,58990.0
2019-12-17 10:05:00,319.62,319.66,319.56,319.57,39172.0,293.785,293.8218,293.7299,293.7391,39172.0
2019-12-17 10:10:00,319.62,319.74,319.62,319.71,10202.0,293.785,293.8953,293.785,293.8678,10202.0
2019-12-17 10:15:00,319.64,319.9,319.53,319.86,10250.0,293.8034,294.0424,293.7023,294.0056,10250.0
2019-12-17 10:20:00,319.8,319.85,319.69,319.85,10887.0,293.9505,293.9964,293.8494,293.9964,10887.0
2019-12-17 10:25:00,319.84,319.93,319.8,319.84,20771.0,293.9872,294.07,293.9505,293.9872,20771.0
2019-12-17 10:30:00,319.81,319.85,319.73,319.77,18033.0,293.9597,293.9964,293.8861,293.9229,18033.0
2019-12-17 10:35:00,319.77,319.82,319.69,319.78,13192.0,293.9229,293.9689,293.8494,293.9321,13192.0
2019-12-17 10:40:00,319.77,319.85,319.69,319.71,12439.0,293.9229,293.9964,293.8494,293.8678,12439.0
2019-12-17 10:45:00,319.72,319.83,319.68,319.79,12931.0,293.8769,293.9781,293.8402,293.9413,12931.0
2019-12-17 10:50:00,319.79,319.79,319.7,319.7,9354.0,293.9413,293.9413,293.8586,293.8586,9354.0
2019-12-17 10:55:00,319.65,319.67,319.52,319.53,8008.0,293.8126,293.831,293.6931,293.7023,8008.0
2019-12-17 11:00:00,319.57,319.68,319.55,319.65,15691.0,293.7391,293.8402,293.7207,293.8126,15691.0
2019-12-17 11:05:00,319.64,319.65,319.54,319.54,7842.0,293.8034,293.8126,293.7115,293.7115,7842.0
2019-12-17 11:10:00,319.56,319.57,319.5,319.55,38639.0,293.7299,293.7391,293.6747,293.7207,38639.0
2019-12-17 11:15:00,319.56,319.62,319.46,319.52,8872.0,293.7299,293.785,293.638,293.6931,8872.0
2019-12-17 11:20:00,319.52,319.62,319.51,319.52,4875.0,293.6931,293.785,293.6839,293.6931,4875.0
2019-12-17 11:25:00,319.53,319.62,319.51,319.59,11897.0,293.7023,293.785,293.6839,293.7575,11897.0
2019-12-17 11:30:00,319.57,319.59,319.44,319.5,34460.0,293.7391,293.7575,293.6196,293.6747,34460.0
2019-12-17 11:35:00,319.5,319.68,319.48,319.65,25664.0,293.6747,293.8402,293.6563,293.8126,25664.0
2019-12-17 11:40:00,319.65,319.69,319.58,319.64,13717.0,293.8126,293.8494,293.7483,293.8034,13717.0
2019-12-17 11:45:00,319.63,319.71,319.56,319.69,13453.0,293.7942,293.8678,293.7299,293.8494,13453.0
2019-12-17 11:50:00,319.7,319.72,319.61,319.7,14761.0,293.8586,293.8769,293.7758,293.8586,14761.0
2019-12-17 11:55:00,319.69,319.76,319.63,319.72,9706.0,293.8494,293.9137,293.7942,293.8769,9706.0
2019-12-17 12:00:00,319.73,319.82,319.72,319.81,12046.0,293.8861,293.9689,293.8769,293.9597,12046.0
2019-12-17 12:05:00,319.81,319.82,319.74,319.75,18797.0,293.9597,293.9689,293.8953,293.9045,18797.0
2019-12-17 12:10:00,319.74,319.78,319.71,319.75,9805.0,293.8953,293.9321,293.8678,293.9045,9805.0
2019-12-17 12:15:00,319.75,319.81,319.71,319.78,8435.0,293.9045,293.9597,293.8678,293.9321,8435.0
2019-12-17 12:20:00,319.77,319.78,319.72,319.72,14812.0,293.9229,293.9321,293.8769,293.8769,14812.0
2019-12-17 12:25:00,319.71,319.81,319.71,319.81,7049.0,293.8678,293.9597,293.8678,293.9597,7049.0
2019-12-17 12:30:00,319.8,319.8,319.7,319.75,13775.0,293.9505,293.9505,293.8586,293.9045,13775.0
2019-12-17 12:35:00,319.74,319.78,319.73,319.78,7820.0,293.8953,293.9321,293.8861,293.9321,7820.0
2019-12-17 12:40:00,319.77,319.85,319.77,319.83,9644.0,293.9229,293.9964,293.9229,293.9781,9644.0
2019-12-17 12:45:00,319.83,319.88,319.78,319.78,7328.0,293.9781,294.024,293.9321,293.9321,7328.0
2019-12-17 12:50:00,319.78,319.83,319.74,319.82,9904.0,293.9321,293.9781,293.8953,293.9689,9904.0
2019-12-17 12:55:00,319.83,319.89,319.83,319.86,27726.0,293.9781,294.0332,293.9781,294.0056,27726.0
2019-12-17 13:00:00,319.86,319.86,319.71,319.72,13710.0,294.0056,294.0056,293.8678,293.8769,13710.0
2019-12-17 13:05:00,319.73,319.74,319.67,319.67,29192.0,293.8861,293.8953,293.831,293.831,29192.0
2019-12-17 13:10:00,319.69,319.71,319.65,319.68,9709.0,293.8494,293.8678,293.8126,293.8402,9709.0
2019-12-17 13:15:00,319.66,319.73,319.66,319.68,29952.0,293.8218,293.8861,293.8218,293.8402,29952.0
2019-12-17 13:20:00,319.68,319.7,319.59,319.62,8528.0,293.8402,293.8586,293.7575,293.785,8528.0
2019-12-17 13:25:00,319.63,319.63,319.57,319.59,8618.0,293.7942,293.7942,293.7391,293.7575,8618.0
2019-12-17 13:30:00,319.57,319.59,319.51,319.55,8516.0,293.7391,293.7575,293.6839,293.7207,8516.0
2019-12-17 13:35:00,319.55,319.6,319.51,319.59,16555.0,293.7207,293.7666,293.6839,293.7575,16555.0
2019-12-17 13:40:00,319.58,319.71,319.56,319.69,168871.0,293.7483,293.8678,293.7299,293.8494,168871.0
2019-12-17 13:45:00,319.68,319.72,319.55,319.61,33658.0,293.8402,293.8769,293.7207,293.7758,33658.0
2019-12-17 13:50:00,319.62,319.66,319.58,319.65,11293.0,293.785,293.8218,293.7483,293.8126,11293.0
2019-12-17 13:55:00,319.64,319.71,319.62,319.71,19583.0,293.8034,293.8678,293.785,293.8678,19583.0
2019-12-17 14:00:00,319.74,319.8,319.51,319.62,55413.0,293.8953,293.9505,293.6839,293.785,55413.0
2019-12-17 14:05:00,319.61,319.63,319.5,319.62,55455.0,293.7758,293.7942,293.6747,293.785,55455.0
2019-12-17 14:10:00,319.62,319.71,319.59,319.69,33932.0,293.785,293.8678,293.7575,293.8494,33932.0
2019-12-17 14:15:00,319.68,319.69,319.6,319.65,51824.0,293.8402,293.8494,293.7666,293.8126,51824.0
2019-12-17 14:20:00,319.66,319.66,319.57,319.57,17094.0,293.8218,293.8218,293.7391,293.7391,17094.0
2019-12-17 14:25:00,319.57,319.58,319.52,319.57,13455.0,293.7391,293.7483,293.6931,293.7391,13455.0
2019-12-17 14:30:00,319.57,319.65,319.56,319.64,13567.0,293.7391,293.8126,293.7299,293.8034,13567.0
2019-12-17 14:35:00,319.66,319.71,319.65,319.71,18105.0,293.8218,293.8678,293.8126,293.8678,18105.0
2019-12-17 14:40:00,319.71,319.74,319.68,319.74,21335.0,293.8678,293.8953,293.8402,293.8953,21335.0
2019-12-17 14:45:00,319.73,319.77,319.69,319.73,19197.0,293.8861,293.9229,293.8494,293.8861,19197.0
2019-12-17 14:50:00,319.73,319.74,319.67,319.7,16349.0,293.8861,293.8953,293.831,293.8586,16349.0
2019-12-17 14:55:00,319.71,319.74,319.68,319.68,17713.0,293.8678,293.8953,293.8402,293.8402,17713.0
2019-12-17 15:00:00,319.67,319.67,319.56,319.58,22728.0,293.831,293.831,293.7299,293.7483,22728.0
2019-12-17 15:05:00,319.58,319.62,319.55,319.57,10148.0,293.7483,293.785,293.7207,293.7391,10148.0
2019-12-17 15:10:00,319.58,319.6,319.54,319.6,10592.0,293.7483,293.7666,293.7115,293.7666,10592.0
2019-12-17 15:15:00,319.6,319.67,319.57,319.65,23079.0,293.7666,293.831,293.7391,293.8126,23079.0
2019-12-17 15:20:00,319.65,319.69,319.62,319.67,13273.0,293.8126,293.8494,293.785,293.831,13273.0
2019-12-17 15:25:00,319.66,319.77,319.65,319.7,16532.0,293.8218,293.9229,293.8126,293.8586,16532.0
2019-12-17 15:30:00,319.7,319.75,319.61,319.62,24379.0,293.8586,293.9045,293.7758,293.785,24379.0
2019-12-17 15:35:00,319.62,319.7,319.61,319.66,12070.0,293.785,293.8586,293.7758,293.8218,12070.0
2019-12-17 15:40:00,319.65,319.65,319.53,319.55,34774.0,293.8126,293.8126,293.7023,293.7207,34774.0
2019-12-17 15:45:00,319.54,319.6,319.46,319.47,29206.0,293.7115,293.7666,293.638,293.6472,29206.0
2019-12-17 15:50:00,319.53,319.63,319.35,319.47,46642.0,293.7023,293.7942,293.5369,293.6472,46642.0
2019-12-17 15:55:00,319.45,319.56,319.29,319.35,174848.0,293.6288,293.7299,293.4817,293.5369,174848.0
2019-12-18 09:30:00,319.83,319.93,319.72,319.8,59146.0,293.9781,294.07,293.8769,293.9505,59146.0
2019-12-18 09:35:00,319.85,319.98,319.84,319.95,47778.0,293.9964,294.1159,293.9872,294.0884,47778.0
2019-12-18 09:40:00,319.96,320.02,319.87,319.99,33926.0,294.0975,294.1527,294.0148,294.1251,33926.0
2019-12-18 09:45:00,320.0,320.0,319.54,319.59,36165.0,294.1343,294.1343,293.7115,293.7575,36165.0
2019-12-18 09:50:00,319.58,319.76,319.58,319.76,7195.0,293.7483,293.9137,293.7483,293.9137,7195.0
2019-12-18 09:55:00,319.74,319.74,319.57,319.57,112573.0,293.8953,293.8953,293.7391,293.7391,112573.0
2019-12-18 10:00:00,319.56,319.62,319.47,319.59,21163.0,293.7299,293.785,293.6472,293.7575,21163.0
2019-12-18 10:05:00,319.63,319.64,319.49,319.51,8845.0,293.7942,293.8034,293.6655,293.6839,8845.0
2019-12-18 10:10:00,319.51,319.59,319.37,319.58,24878.0,293.6839,293.7575,293.5552,293.7483,24878.0
2019-12-18 10:15:00,319.59,319.7,319.55,319.66,38218.0,293.7575,293.8586,293.7207,293.8218,38218.0
2019-12-18 10:20:00,319.64,319.65,319.54,319.6,16760.0,293.8034,293.8126,293.7115,293.7666,16760.0
2019-12-18 10:25:00,319.59,319.59,319.43,319.43,16418.0,293.7575,293.7575,293.6104,293.6104,16418.0
2019-12-18 10:30:00,319.42,319.59,319.42,319.56,19993.0,293.6012,293.7575,293.6012,293.7299,19993.0
2019-12-18 10:35:00,319.6,319.7,319.56,319.67,16114.0,293.7666,293.8586,293.7299,293.831,16114.0
2019-12-18 10:40:00,319.67,319.69,319.57,319.59,11724.0,293.831,293.8494,293.7391,293.7575,11724.0
2019-12-18 10:45:00,319.59,319.62,319.5,319.61,8450.0,293.7575,293.785,293.6747,293.7758,8450.0
2019-12-18 10:50:00,319.62,319.79,319.6,319.79,24042.0,293.785,293.9413,293.7666,293.9413,24042.0
2019-12-18 10:55:00,319.8,319.9,319.76,319.81,39601.0,293.9505,294.0424,293.9137,293.9597,39601.0
2019-12-18 11:00:00,319.82,319.85,319.76,319.84,8360.0,293.9689,293.9964,293.9137,293.9872,8360.0
2019-12-18 11:05:00,319.83,319.86,319.69,319.72,168038.0,293.9781,294.0056,293.8494,293.8769,168038.0
2019-12-18 11:10:00,319.72,319.79,319.67,319.79,12098.0,293.8769,293.9413,293.831,293.9413,12098.0
2019-12-18 11:15:00,319.8,320.06,319.8,320.01,26318.0,293.9505,294.1895,293.9505,294.1435,26318.0
2019-12-18 11:20:00,319.99,320.03,319.94,319.99,11844.0,294.1251,294.1619,294.0792,294.1251,11844.0
2019-12-18 11:25:00,319.99,320.03,319.95,319.97,27871.0,294.1251,294.1619,294.0884,294.1067,27871.0
2019-12-18 11:30:00,319.97,319.99,319.8,319.82,17220.0,294.1067,294.1251,293.9505,293.9689,17220.0
2019-12-18 11:35:00,319.8,319.89,319.8,319.83,30628.0,293.9505,294.0332,293.9505,293.9781,30628.0
2019-12-18 11:40:00,319.83,319.87,319.76,319.77,11008.0,293.9781,294.0148,293.9137,293.9229,11008.0
2019-12-18 11:45:00,319.77,319.84,319.77,319.78,14385.0,293.9229,293.9872,293.9229,293.9321,14385.0
2019-12-18 11:50:00,319.78,319.78,319.64,319.68,16529.0,293.9321,293.9321,293.8034,293.8402,16529.0
2019-12-18 11:55:00,319.68,319.72,319.63,319.63,36663.0,293.8402,293.8769,293.7942,293.7942,36663.0
2019-12-18 12:00:00,319.63,319.75,319.63,319.74,18683.0,293.7942,293.9045,293.7942,293.8953,18683.0
2019-12-18 12:05:00,319.74,319.76,319.71,319.73,31231.0,293.8953,293.9137,293.8678,293.8861,31231.0
2019-12-18 12:10:00,319.72,319.77,319.66,319.75,54406.0,293.8769,293.9229,293.8218,293.9045,54406.0
2019-12-18 12:15:00,319.73,319.81,319.69,319.69,21724.0,293.8861,293.9597,293.8494,293.8494,21724.0
2019-12-18 12:20:00,319.7,319.71,319.6,319.63,69995.0,293.8586,293.8678,293.7666,293.7942,69995.0
2019-12-18 12:25:00,319.63,319.69,319.62,319.69,11306.0,293.7942,293.8494,293.785,293.8494,11306.0
2019-12-18 12:30:00,319.66,319.69,319.61,319.65,19380.0,293.8218,293.8494,293.7758,293.8126,19380.0
2019-12-18 12:35:00,319.66,319.66,319.61,319.62,6395.0,293.8218,293.8218,293.7758,293.785,6395.0
2019-12-18 12:40:00,319.62,319.65,319.62,319.63,6960.0,293.785,293.8126,293.785,293.7942,6960.0
2019-12-18 12:45:00,319.63,319.68,319.62,319.67,17406.0,293.7942,293.8402,293.785,293.831,17406.0
2019-12-18 12:50:00,319.67,319.7,319.66,319.66,22294.0,293.831,293.8586,293.8218,293.8218,22294.0
2019-12-18 12:55:00,319.68,319.7,319.64,319.66,15592.0,293.8402,293.8586,293.8034,293.8218,15592.0
2019-12-18 13:00:00,319.65,319.78,319.65,319.77,22199.0,293.8126,293.9321,293.8126,293.9229,22199.0
2019-12-18 13:05:00,319.79,319.8,319.72,319.74,8139.0,293.9413,293.9505,293.8769,293.8953,8139.0
2019-12-18 13:10:00,319.73,319.78,319.71,319.77,10911.0,293.8861,293.9321,293.8678,293.9229,10911.0
2019-12-18 13:15:00,319.78,319.79,319.74,319.77,32161.0,293.9321,293.9413,293.8953,293.9229,32161.0
2019-12-18 13:20:00,319.77,319.8,319.71,319.74,16046.0,293.9229,293.9505,293.8678,293.8953,16046.0
2019-12-18 13:25:00,319.75,319.77,319.68,319.69,34369.0,293.9045,293.9229,293.8402,293.8494,34369.0
2019-12-18 13:30:00,319.68,319.73,319.65,319.71,90334.0,293.8402,293.8861,293.8126,293.8678,90334.0
2019-12-18 13:35:00,319.71,319.75,319.71,319.73,21162.0,293.8678,293.9045,293.8678,293.8861,21162.0
2019-12-18 13:40:00,319.73,319.8,319.7,319.79,20197.0,293.8861,293.9505,293.8586,293.9413,20197.0
2019-12-18 13:45:00,319.8,319.83,319.76,319.81,19291.0,293.9505,293.9781,293.9137,293.9597,19291.0
2019-12-18 13:50:00,319.8,319.84,319.78,319.81,13242.0,293.9505,293.9872,293.9321,293.9597,13242.0
2019-12-18 13:55:00,319.81,319.85,319.77,319.84,21704.0,293.9597,293.9964,293.9229,293.9872,21704.0
2019-12-18 14:00:00,319.85,319.86,319.64,319.68,39230.0,293.9964,294.0056,293.8034,293.8402,39230.0
2019-12-18 14:05:00,319.71,319.88,319.7,319.84,16765.0,293.8678,294.024,293.8586,293.9872,16765.0
2019-12-18 14:10:00,319.83,319.87,319.81,319.81,12256.0,293.9781,294.0148,293.9597,293.9597,12256.0
2019-12-18 14:15:00,319.79,319.85,319.78,319.8,8984.0,293.9413,293.9964,293.9321,293.9505,8984.0
2019-12-18 14:20:00,319.8,319.82,319.76,319.78,5853.0,293.9505,293.9689,293.9137,293.9321,5853.0
2019-12-18 14:25:00,319.77,319.8,319.75,319.75,6379.0,293.9229,293.9505,293.9045,293.9045,6379.0
2019-12-18 14:30:00,319.77,319.88,319.75,319.88,10330.0,293.9229,294.024,293.9045,294.024,10330.0
2019-12-18 14:35:00,319.88,319.89,319.84,319.86,35338.0,294.024,294.0332,293.9872,294.0056,35338.0
2019-12-18 14:40:00,319.87,319.91,319.84,319.86,26079.0,294.0148,294.0516,293.9872,294.0056,26079.0
2019-12-18 14:45:00,319.84,319.88,319.82,319.86,24052.0,293.9872,294.024,293.9689,294.0056,24052.0
2019-12-18 14:50:00,319.85,319.9,319.85,319.87,14591.0,293.9964,294.0424,293.9964,294.0148,14591.0
2019-12-18 14:55:00,319.86,319.89,319.84,319.86,17981.0,294.0056,294.0332,293.9872,294.0056,17981.0
2019-12-18 15:00:00,319.86,319.88,319.78,319.82,12421.0,294.0056,294.024,293.9321,293.9689,12421.0
2019-12-18 15:05:00,319.81,319.87,319.78,319.87,22946.0,293.9597,294.0148,293.9321,294.0148,22946.0
2019-12-18 15:10:00,319.88,319.9,319.71,319.72,31831.0,294.024,294.0424,293.8678,293.8769,31831.0
2019-12-18 15:15:00,319.73,319.83,319.69,319.81,19544.0,293.8861,293.9781,293.8494,293.9597,19544.0
2019-12-18 15:20:00,319.8,319.85,319.75,319.84,49548.0,293.9505,293.9964,293.9045,293.9872,49548.0
2019-12-18 15:25:00,319.82,319.83,319.76,319.77,29559.0,293.9689,293.9781,293.9137,293.9229,29559.0
2019-12-18 15:30:00,319.78,319.79,319.53,319.56,41413.0,293.9321,293.9413,293.7023,293.7299,41413.0
2019-12-18 15:35:00,319.56,319.75,319.55,319.73,38473.0,293.7299,293.9045,293.7207,293.8861,38473.0
2019-12-18 15:40:00,319.71,319.86,319.71,319.81,31645.0,293.8678,294.0056,293.8678,293.9597,31645.0
2019-12-18 15:45:00,319.81,319.81,319.63,319.75,29663.0,293.9597,293.9597,293.7942,293.9045,29663.0
2019-12-18 15:50:00,319.72,319.76,319.55,319.55,58958.0,293.8769,293.9137,293.7207,293.7207,58958.0
2019-12-18 15:55:00,319.57,319.6,319.37,319.37,142241.0,293.7391,293.7666,293.5552,293.5552,142241.0
2019-12-19 09:30:00,319.6,319.92,319.56,319.79,48499.0,293.7666,294.0608,293.7299,293.9413,48499.0
2019-12-19 09:35:00,319.83,319.87,319.72,319.76,23181.0,293.9781,294.0148,293.8769,293.9137,23181.0
2019-12-19 09:40:00,319.75,319.91,319.7,319.84,18491.0,293.9045,294.0516,293.8586,293.9872,18491.0
2019-12-19 09:45:00,319.83,319.84,319.74,319.83,6262.0,293.9781,293.9872,293.8953,293.9781,6262.0
2019-12-19 09:50:00,319.84,319.89,319.81,319.82,16542.0,293.9872,294.0332,293.9597,293.9689,16542.0
2019-12-19 09:55:00,319.81,319.88,319.76,319.78,240747.0,293.9597,294.024,293.9137,293.9321,240747.0
2019-12-19 10:00:00,319.77,319.85,319.73,319.75,29742.0,293.9229,293.9964,293.8861,293.9045,29742.0
2019-12-19 10:05:00,319.75,319.85,319.72,319.81,28486.0,293.9045,293.9964,293.8769,293.9597,28486.0
2019-12-19 10:10:00,319.82,319.86,319.77,319.77,48616.0,293.9689,294.0056,293.9229,293.9229,48616.0
2019-12-19 10:15:00,319.77,319.8,319.64,319.65,65943.0,293.9229,293.9505,293.8034,293.8126,65943.0
2019-12-19 10:20:00,319.65,319.73,319.61,319.7,16987.0,293.8126,293.8861,293.7758,293.8586,16987.0
2019-12-19 10:25:00,319.7,319.92,319.7,319.92,28052.0,293.8586,294.0608,293.8586,294.0608,28052.0
2019-12-19 10:30:00,319.94,319.96,319.83,319.83,20353.0,294.0792,294.0975,293.9781,293.9781,20353.0
2019-12-19 10:35:00,319.84,320.01,319.83,319.89,23874.0,293.9872,294.1435,293.9781,294.0332,23874.0
2019-12-19 10:40:00,319.9,320.03,319.87,320.01,16798.0,294.0424,294.1619,294.0148,294.1435,16798.0
2019-12-19 10:45:00,320.01,320.07,320.0,320.0,31650.0,294.1435,294.1987,294.1343,294.1343,31650.0
2019-12-19 10:50:00,320.01,320.06,320.0,320.06,17078.0,294.1435,294.1895,294.1343,294.1895,17078.0
2019-12-19 10:55:00,320.05,320.06,319.97,319.97,23953.0,294.1803,294.1895,294.1067,294.1067,23953.0
2019-12-19 11:00:00,319.96,320.06,319.95,320.03,20502.0,294.0975,294.1895,294.0884,294.1619,20502.0
2019-12-19 11:05:00,320.03,320.13,320.03,320.08,38085.0,294.1619,294.2538,294.1619,294.2078,38085.0
2019-12-19 11:10:00,320.09,320.13,320.03,320.05,12448.0,294.217,294.2538,294.1619,294.1803,12448.0
2019-12-19 11:15:00,320.06,320.14,320.05,320.13,11155.0,294.1895,294.263,294.1803,294.2538,11155.0
2019-12-19 11:20:00,320.14,320.45,320.14,320.37,144193.0,294.263,294.5479,294.263,294.4744,144193.0
2019-12-19 11:25:00,320.38,320.4,320.29,320.33,33685.0,294.4836,294.502,294.4009,294.4376,33685.0
2019-12-19 11:30:00,320.33,320.52,320.32,320.44,34185.0,294.4376,294.6123,294.4284,294.5387,34185.0
2019-12-19 11:35:00,320.47,320.47,320.35,320.36,13541.0,294.5663,294.5663,294.456,294.4652,13541.0
2019-12-19 11:40:00,320.36,320.36,320.25,320.27,9831.0,294.4652,294.4652,294.3641,294.3825,9831.0
2019-12-19 11:45:00,320.29,320.36,320.28,320.34,14428.0,294.4009,294.4652,294.3917,294.4468,14428.0
2019-12-19 11:50:00,320.34,320.41,320.33,320.37,5233.0,294.4468,294.5112,294.4376,294.4744,5233.0
2019-12-19 11:55:00,320.38,320.41,320.33,320.33,11180.0,294.4836,294.5112,294.4376,294.4376,11180.0
2019-12-19 12:00:00,320.34,320.49,320.3,320.45,13798.0,294.4468,294.5847,294.4101,294.5479,13798.0
2019-12-19 12:05:00,320.44,320.51,320.41,320.47,8274.0,294.5387,294.6031,294.5112,294.5663,8274.0
2019-12-19 12:10:00,320.47,320.51,320.43,320.48,9332.0,294.5663,294.6031,294.5296,294.5755,9332.0
2019-12-19 12:15:00,320.49,320.59,320.47,320.59,35733.0,294.5847,294.6766,294.5663,294.6766,35733.0
2019-12-19 12:20:00,320.59,320.6,320.51,320.52,10515.0,294.6766,294.6858,294.6031,294.6123,10515.0
2019-12-19 12:25:00,320.51,320.52,320.47,320.49,9749.0,294.6031,294.6123,294.5663,294.5847,9749.0
2019-12-19 12:30:00,320.48,320.48,320.43,320.45,158200.0,294.5755,294.5755,294.5296,294.5479,158200.0
2019-12-19 12:35:00,320.46,320.5,320.45,320.46,98297.0,294.5571,294.5939,294.5479,294.5571,98297.0
2019-12-19 12:40:00,320.47,320.48,320.37,320.37,18687.0,294.5663,294.5755,294.4744,294.4744,18687.0
2019-12-19 12:45:00,320.36,320.39,320.33,320.35,21402.0,294.4652,294.4928,294.4376,294.456,21402.0
2019-12-19 12:50:00,320.36,320.39,320.31,320.36,10216.0,294.4652,294.4928,294.4193,294.4652,10216.0
2019-12-19 12:55:00,320.35,320.4,320.34,320.35,14766.0,294.456,294.502,294.4468,294.456,14766.0
2019-12-19 13:00:00,320.37,320.39,320.3,320.34,6335.0,294.4744,294.4928,294.4101,294.4468,6335.0
2019-12-19 13:05:00,320.33,320.38,320.3,320.37,9634.0,294.4376,294.4836,294.4101,294.4744,9634.0
2019-12-19 13:10:00,320.37,320.4,320.32,320.4,147149.0,294.4744,294.502,294.4284,294.502,147149.0
2019-12-19 13:15:00,320.38,320.54,320.38,320.51,15643.0,294.4836,294.6307,294.4836,294.6031,15643.0
2019-12-19 13:20:00,320.5,320.5,320.43,320.44,10456.0,294.5939,294.5939,294.5296,294.5387,10456.0
2019-12-19 13:25:00,320.43,320.47,320.42,320.46,24342.0,294.5296,294.5663,294.5204,294.5571,24342.0
2019-12-19 13:30:00,320.42,320.51,320.39,320.51,16006.0,294.5204,294.6031,294.4928,294.6031,16006.0
2019-12-19 13:35:00,320.53,320.58,320.5,320.58,22662.0,294.6215,294.6674,294.5939,294.6674,22662.0
2019-12-19 13:40:00,320.58,320.65,320.56,320.59,21760.0,294.6674,294.7318,294.649,294.6766,21760.0
2019-12-19 13:45:00,320.59,320.64,320.59,320.63,9414.0,294.6766,294.7226,294.6766,294.7134,9414.0
2019-12-19 13:50:00,320.64,320.64,320.55,320.57,8585.0,294.7226,294.7226,294.6399,294.6582,8585.0
2019-12-19 13:55:00,320.57,320.65,320.54,320.64,17186.0,294.6582,294.7318,294.6307,294.7226,17186.0
2019-12-19 14:00:00,320.64,320.64,320.56,320.61,62283.0,294.7226,294.7226,294.649,294.695,62283.0
2019-12-19 14:05:00,320.62,320.69,320.62,320.66,147767.0,294.7042,294.7685,294.7042,294.741,147767.0
2019-12-19 14:10:00,320.68,320.75,320.65,320.74,17713.0,294.7593,294.8237,294.7318,294.8145,17713.0
2019-12-19 14:15:00,320.72,320.73,320.68,320.69,17874.0,294.7961,294.8053,294.7593,294.7685,17874.0
2019-12-19 14:20:00,320.69,320.76,320.68,320.76,24385.0,294.7685,294.8329,294.7593,294.8329,24385.0
2019-12-19 14:25:00,320.74,320.8,320.72,320.75,20558.0,294.8145,294.8696,294.7961,294.8237,20558.0
2019-12-19 14:30:00,320.75,320.81,320.72,320.78,23401.0,294.8237,294.8788,294.7961,294.8513,23401.0
2019-12-19 14:35:00,320.77,320.78,320.74,320.77,28344.0,294.8421,294.8513,294.8145,294.8421,28344.0
2019-12-19 14:40:00,320.77,320.78,320.71,320.77,22048.0,294.8421,294.8513,294.7869,294.8421,22048.0
2019-12-19 14:45:00,320.76,320.8,320.74,320.78,17406.0,294.8329,294.8696,294.8145,294.8513,17406.0
2019-12-19 14:50:00,320.79,320.81,320.65,320.66,22715.0,294.8605,294.8788,294.7318,294.741,22715.0
2019-12-19 14:55:00,320.66,320.74,320.66,320.7,15340.0,294.741,294.8145,294.741,294.7777,15340.0
2019-12-19 15:00:00,320.7,320.72,320.65,320.71,36705.0,294.7777,294.7961,294.7318,294.7869,36705.0
2019-12-19 15:05:00,320.72,320.77,320.57,320.59,25741.0,294.7961,294.8421,294.6582,294.6766,25741.0
2019-12-19 15:10:00,320.57,320.61,320.51,320.54,19902.0,294.6582,294.695,294.6031,294.6307,19902.0
2019-12-19 15:15:00,320.52,320.57,320.49,320.57,15669.0,294.6123,294.6582,294.5847,294.6582,15669.0
2019-12-19 15:20:00,320.57,320.62,320.49,320.5,38705.0,294.6582,294.7042,294.5847,294.5939,38705.0
2019-12-19 15:25:00,320.47,320.51,320.43,320.44,24947.0,294.5663,294.6031,294.5296,294.5387,24947.0
2019-12-19 15:30:00,320.47,320.5,320.4,320.48,75743.0,294.5663,294.5939,294.502,294.5755,75743.0
2019-12-19 15:35:00,320.48,320.49,320.36,320.38,39148.0,294.5755,294.5847,294.4652,294.4836,39148.0
2019-12-19 15:40:00,320.38,320.51,320.37,320.51,64127.0,294.4836,294.6031,294.4744,294.6031,64127.0
2019-12-19 15:45:00,320.5,320.51,320.35,320.39,59844.0,294.5939,294.6031,294.456,294.4928,59844.0
2019-12-19 15:50:00,320.36,320.52,320.27,320.52,110233.0,294.4652,294.6123,294.3825,294.6123,110233.0
2019-12-19 15:55:00,320.52,320.8,320.5,320.71,187622.0,294.6123,294.8696,294.5939,294.7869,187622.0
2019-12-20 09:30:00,321.9,322.27,321.86,322.11,314256.0,295.8807,296.2208,295.844,296.0738,314256.0
2019-12-20 09:35:00,322.11,322.24,322.06,322.09,71945.0,296.0738,296.1933,296.0278,296.0554,71945.0
2019-12-20 09:40:00,322.09,322.13,321.95,321.97,43512.0,296.0554,296.0921,295.9267,295.9451,43512.0
2019-12-20 09:45:00,321.99,322.07,321.81,322.06,46593.0,295.9635,296.037,295.798,296.0278,46593.0
2019-12-20 09:50:00,322.05,322.07,321.94,321.97,73642.0,296.0186,296.037,295.9175,295.9451,73642.0
2019-12-20 09:55:00,321.98,322.05,321.96,321.96,27303.0,295.9543,296.0186,295.9359,295.9359,27303.0
2019-12-20 10:00:00,321.95,322.2,321.95,322.13,44279.0,295.9267,296.1565,295.9267,296.0921,44279.0
2019-12-20 10:05:00,322.11,322.19,322.02,322.06,28283.0,296.0738,296.1473,295.991,296.0278,28283.0
2019-12-20 10:10:00,322.05,322.1,321.9,321.95,17086.0,296.0186,296.0646,295.8807,295.9267,17086.0
2019-12-20 10:15:00,321.98,322.07,321.96,322.03,16497.0,295.9543,296.037,295.9359,296.0002,16497.0
2019-12-20 10:20:00,322.03,322.12,321.97,322.12,15128.0,296.0002,296.083,295.9451,296.083,15128.0
2019-12-20 10:25:00,322.1,322.21,322.04,322.2,38933.0,296.0646,296.1657,296.0094,296.1565,38933.0
2019-12-20 10:30:00,322.2,322.31,322.19,322.28,157269.0,296.1565,296.2576,296.1473,296.23,157269.0
2019-12-20 10:35:00,322.28,322.29,322.13,322.16,33970.0,296.23,296.2392,296.0921,296.1197,33970.0
2019-12-20 10:40:00,322.2,322.3,322.2,322.29,75718.0,296.1565,296.2484,296.1565,296.2392,75718.0
2019-12-20 10:45:00,322.29,322.35,322.28,322.35,21037.0,296.2392,296.2944,296.23,296.2944,21037.0
2019-12-20 10:50:00,322.34,322.34,322.26,322.31,22766.0,296.2852,296.2852,296.2116,296.2576,22766.0
2019-12-20 10:55:00,322.3,322.33,322.26,322.31,23266.0,296.2484,296.276,296.2116,296.2576,23266.0
2019-12-20 11:00:00,322.31,322.47,322.29,322.47,58529.0,296.2576,296.4047,296.2392,296.4047,58529.0
2019-12-20 11:05:00,322.47,322.58,322.44,322.53,125113.0,296.4047,296.5058,296.3771,296.4598,125113.0
2019-12-20 11:10:00,322.53,322.61,322.51,322.57,77300.0,296.4598,296.5333,296.4414,296.4966,77300.0
2019-12-20 11:15:00,322.58,322.61,322.55,322.6,29199.0,296.5058,296.5333,296.4782,296.5242,29199.0
2019-12-20 11:20:00,322.59,322.62,322.52,322.55,209048.0,296.515,296.5425,296.4506,296.4782,209048.0
2019-12-20 11:25:00,322.54,322.55,322.47,322.52,41933.0,296.469,296.4782,296.4047,296.4506,41933.0
2019-12-20 11:30:00,322.51,322.77,322.5,322.76,109926.0,296.4414,296.6804,296.4322,296.6712,109926.0
2019-12-20 11:35:00,322.74,322.75,322.63,322.66,57301.0,296.6528,296.662,296.5517,296.5793,57301.0
2019-12-20 11:40:00,322.66,322.67,322.59,322.66,34490.0,296.5793,296.5885,296.515,296.5793,34490.0
2019-12-20 11:45:00,322.66,322.66,322.6,322.64,38303.0,296.5793,296.5793,296.5242,296.5609,38303.0
2019-12-20 11:50:00,322.65,322.7,322.64,322.66,38466.0,296.5701,296.6161,296.5609,296.5793,38466.0
2019-12-20 11:55:00,322.67,322.67,322.53,322.55,63372.0,296.5885,296.5885,296.4598,296.4782,63372.0
2019-12-20 12:00:00,322.55,322.56,322.46,322.52,18601.0,296.4782,296.4874,296.3955,296.4506,18601.0
2019-12-20 12:05:00,322.51,322.52,322.42,322.47,31648.0,296.4414,296.4506,296.3587,296.4047,31648.0
2019-12-20 12:10:00,322.47,322.52,322.43,322.49,11388.0,296.4047,296.4506,296.3679,296.423,11388.0
2019-12-20 12:15:00,322.5,322.57,322.48,322.48,27612.0,296.4322,296.4966,296.4139,296.4139,27612.0
2019-12-20 12:20:00,322.47,322.52,322.47,322.48,14817.0,296.4047,296.4506,296.4047,296.4139,14817.0
2019-12-20 12:25:00,322.49,322.57,322.48,322.57,7668.0,296.423,296.4966,296.4139,296.4966,7668.0
2019-12-20 12:30:00,322.57,322.58,322.51,322.53,27007.0,296.4966,296.5058,296.4414,296.4598,27007.0
2019-12-20 12:35:00,322.53,322.55,322.5,322.53,30882.0,296.4598,296.4782,296.4322,296.4598,30882.0
2019-12-20 12:40:00,322.52,322.64,322.49,322.61,37843.0,296.4506,296.5609,296.423,296.5333,37843.0
2019-12-20 12:45:00,322.62,322.65,322.56,322.57,21063.0,296.5425,296.5701,296.4874,296.4966,21063.0
2019-12-20 12:50:00,322.57,322.58,322.55,322.58,24633.0,296.4966,296.5058,296.4782,296.5058,24633.0
2019-12-20 12:55:00,322.58,322.58,322.52,322.54,25360.0,296.5058,296.5058,296.4506,296.469,25360.0
2019-12-20 13:00:00,322.53,322.57,322.53,322.57,10909.0,296.4598,296.4966,296.4598,296.4966,10909.0
2019-12-20 13:05:00,322.56,322.61,322.54,322.61,14053.0,296.4874,296.5333,296.469,296.5333,14053.0
2019-12-20 13:10:00,322.61,322.62,322.58,322.59,23295.0,296.5333,296.5425,296.5058,296.515,23295.0
2019-12-20 13:15:00,322.59,322.61,322.55,322.6,32270.0,296.515,296.5333,296.4782,296.5242,32270.0
2019-12-20 13:20:00,322.61,322.67,322.6,322.64,24375.0,296.5333,296.5885,296.5242,296.5609,24375.0
2019-12-20 13:25:00,322.63,322.63,322.54,322.56,9134.0,296.5517,296.5517,296.469,296.4874,9134.0
2019-12-20 13:30:00,322.56,322.6,322.53,322.56,23730.0,296.4874,296.5242,296.4598,296.4874,23730.0
2019-12-20 13:35:00,322.56,322.57,322.53,322.56,21892.0,296.4874,296.4966,296.4598,296.4874,21892.0
2019-12-20 13:40:00,322.57,322.57,322.51,322.51,21842.0,296.4966,296.4966,296.4414,296.4414,21842.0
2019-12-20 13:45:00,322.51,322.55,322.48,322.55,8216.0,296.4414,296.4782,296.4139,296.4782,8216.0
2019-12-20 13:50:00,322.55,322.55,322.48,322.49,13279.0,296.4782,296.4782,296.4139,296.423,13279.0
2019-12-20 13:55:00,322.49,322.51,322.47,322.49,18401.0,296.423,296.4414,296.4047,296.423,18401.0
2019-12-20 14:00:00,322.49,322.51,322.37,322.4,44122.0,296.423,296.4414,296.3127,296.3403,44122.0
2019-12-20 14:05:00,322.41,322.42,322.38,322.42,19549.0,296.3495,296.3587,296.3219,296.3587,19549.0
2019-12-20 14:10:00,322.42,322.46,322.4,322.45,18777.0,296.3587,296.3955,296.3403,296.3863,18777.0
2019-12-20 14:15:00,322.45,322.47,322.4,322.44,24609.0,296.3863,296.4047,296.3403,296.3771,24609.0
2019-12-20 14:20:00,322.42,322.44,322.41,322.42,30649.0,296.3587,296.3771,296.3495,296.3587,30649.0
2019-12-20 14:25:00,322.42,322.47,322.4,322.46,24411.0,296.3587,296.4047,296.3403,296.3955,24411.0
2019-12-20 14:30:00,322.46,322.47,322.43,322.47,19074.0,296.3955,296.4047,296.3679,296.4047,19074.0
2019-12-20 14:35:00,322.47,322.48,322.42,322.46,44863.0,296.4047,296.4139,296.3587,296.3955,44863.0
2019-12-20 14:40:00,322.45,322.59,322.41,322.57,60117.0,296.3863,296.515,296.3495,296.4966,60117.0
2019-12-20 14:45:00,322.57,322.69,322.57,322.67,43822.0,296.4966,296.6069,296.4966,296.5885,43822.0
2019-12-20 14:50:00,322.66,322.83,322.65,322.79,76033.0,296.5793,296.7356,296.5701,296.6988,76033.0
2019-12-20 14:55:00,322.79,322.81,322.73,322.75,54703.0,296.6988,296.7172,296.6436,296.662,54703.0
2019-12-20 15:00:00,322.76,322.77,322.64,322.65,33222.0,296.6712,296.6804,296.5609,296.5701,33222.0
2019-12-20 15:05:00,322.66,322.7,322.58,322.59,27441.0,296.5793,296.6161,296.5058,296.515,27441.0
2019-12-20 15:10:00,322.59,322.63,322.54,322.56,23913.0,296.515,296.5517,296.469,296.4874,23913.0
2019-12-20 15:15:00,322.55,322.66,322.54,322.63,41327.0,296.4782,296.5793,296.469,296.5517,41327.0
2019-12-20 15:20:00,322.64,322.64,322.55,322.56,19502.0,296.5609,296.5609,296.4782,296.4874,19502.0
2019-12-20 15:25:00,322.56,322.61,322.54,322.55,34419.0,296.4874,296.5333,296.469,296.4782,34419.0
2019-12-20 15:30:00,322.56,322.59,322.49,322.55,78981.0,296.4874,296.515,296.423,296.4782,78981.0
2019-12-20 15:35:00,322.55,322.64,322.49,322.51,72294.0,296.4782,296.5609,296.423,296.4414,72294.0
2019-12-20 15:40:00,322.5,322.5,322.41,322.42,27439.0,296.4322,296.4322,296.3495,296.3587,27439.0
2019-12-20 15:45:00,322.42,322.44,322.3,322.39,46323.0,296.3587,296.3771,296.2484,296.3311,46323.0
2019-12-20 15:50:00,322.4,322.48,322.34,322.48,60729.0,296.3403,296.4139,296.2852,296.4139,60729.0
2019-12-20 15:55:00,322.51,322.61,322.23,322.34,140372.0,296.4414,296.5333,296.1841,296.2852,140372.0
2019-12-23 09:30:00,322.97,323.01,322.74,322.88,114366.0,296.8642,296.901,296.6528,296.7815,114366.0
2019-12-23 09:35:00,322.87,322.87,322.64,322.64,11611.0,296.7723,296.7723,296.5609,296.5609,11611.0
2019-12-23 09:40:00,322.65,322.74,322.63,322.63,14789.0,296.5701,296.6528,296.5517,296.5517,14789.0
2019-12-23 09:45:00,322.63,322.77,322.61,322.71,9704.0,296.5517,296.6804,296.5333,296.6253,9704.0
2019-12-23 09:50:00,322.71,322.81,322.67,322.74,342347.0,296.6253,296.7172,296.5885,296.6528,342347.0
2019-12-23 09:55:00,322.72,322.74,322.69,322.73,8624.0,296.6345,296.6528,296.6069,296.6436,8624.0
2019-12-23 10:00:00,322.74,322.84,322.72,322.76,13081.0,296.6528,296.7448,296.6345,296.6712,13081.0
2019-12-23 10:05:00,322.75,322.75,322.66,322.68,10937.0,296.662,296.662,296.5793,296.5977,10937.0
2019-12-23 10:10:00,322.67,322.82,322.67,322.76,22041.0,296.5885,296.7264,296.5885,296.6712,22041.0
2019-12-23 10:15:00,322.75,322.9,322.67,322.88,58850.0,296.662,296.7999,296.5885,296.7815,58850.0
2019-12-23 10:20:00,322.88,322.9,322.8,322.84,67922.0,296.7815,296.7999,296.708,296.7448,67922.0
2019-12-23 10:25:00,322.83,322.83,322.75,322.79,13288.0,296.7356,296.7356,296.662,296.6988,13288.0
2019-12-23 10:30:00,322.76,322.79,322.71,322.76,10445.0,296.6712,296.6988,296.6253,296.6712,10445.0
2019-12-23 10:35:00,322.76,322.82,322.74,322.82,12566.0,296.6712,296.7264,296.6528,296.7264,12566.0
2019-12-23 10:40:00,322.8,322.92,322.8,322.92,13536.0,296.708,296.8183,296.708,296.8183,13536.0
2019-12-23 10:45:00,322.92,322.92,322.79,322.82,23703.0,296.8183,296.8183,296.6988,296.7264,23703.0
2019-12-23 10:50:00,322.82,322.87,322.81,322.87,37363.0,296.7264,296.7723,296.7172,296.7723,37363.0
2019-12-23 10:55:00,322.87,322.99,322.85,322.97,12603.0,296.7723,296.8826,296.7539,296.8642,12603.0
2019-12-23 11:00:00,322.98,323.03,322.95,322.98,13370.0,296.8734,296.9194,296.8459,296.8734,13370.0
2019-12-23 11:05:00,322.99,323.0,322.9,322.9,12966.0,296.8826,296.8918,296.7999,296.7999,12966.0
2019-12-23 11:10:00,322.9,322.9,322.83,322.86,21831.0,296.7999,296.7999,296.7356,296.7631,21831.0
2019-12-23 11:15:00,322.86,322.91,322.85,322.89,10556.0,296.7631,296.8091,296.7539,296.7907,10556.0
2019-12-23 11:20:00,322.89,322.96,322.87,322.92,21502.0,296.7907,296.8551,296.7723,296.8183,21502.0
2019-12-23 11:25:00,322.94,323.01,322.92,322.96,10735.0,296.8367,296.901,296.8183,296.8551,10735.0
2019-12-23 11:30:00,322.98,323.05,322.94,322.95,15696.0,296.8734,296.9378,296.8367,296.8459,15696.0
2019-12-23 11:35:00,322.95,322.96,322.93,322.94,30669.0,296.8459,296.8551,296.8275,296.8367,30669.0
2019-12-23 11:40:00,322.94,322.95,322.87,322.89,14923.0,296.8367,296.8459,296.7723,296.7907,14923.0
2019-12-23 11:45:00,322.9,322.91,322.88,322.89,15249.0,296.7999,296.8091,296.7815,296.7907,15249.0
2019-12-23 11:50:00,322.88,322.97,322.86,322.95,50692.0,296.7815,296.8642,296.7631,296.8459,50692.0
2019-12-23 11:55:00,322.95,322.95,322.87,322.9,8078.0,296.8459,296.8459,296.7723,296.7999,8078.0
2019-12-23 12:00:00,322.91,322.92,322.89,322.91,18575.0,296.8091,296.8183,296.7907,296.8091,18575.0
2019-12-23 12:05:00,322.91,322.91,322.86,322.89,18105.0,296.8091,296.8091,296.7631,296.7907,18105.0
2019-12-23 12:10:00,322.89,322.9,322.85,322.85,21102.0,296.7907,296.7999,296.7539,296.7539,21102.0
2019-12-23 12:15:00,322.87,322.87,322.83,322.85,11970.0,296.7723,296.7723,296.7356,296.7539,11970.0
2019-12-23 12:20:00,322.84,322.84,322.77,322.78,9550.0,296.7448,296.7448,296.6804,296.6896,9550.0
2019-12-23 12:25:00,322.79,322.79,322.69,322.72,53342.0,296.6988,296.6988,296.6069,296.6345,53342.0
2019-12-23 12:30:00,322.73,322.77,322.72,322.77,13804.0,296.6436,296.6804,296.6345,296.6804,13804.0
2019-12-23 12:35:00,322.77,322.79,322.75,322.76,9572.0,296.6804,296.6988,296.662,296.6712,9572.0
2019-12-23 12:40:00,322.75,322.85,322.73,322.77,32657.0,296.662,296.7539,296.6436,296.6804,32657.0
2019-12-23 12:45:00,322.76,322.8,322.75,322.77,174330.0,296.6712,296.708,296.662,296.6804,174330.0
2019-12-23 12:50:00,322.79,322.8,322.74,322.76,11188.0,296.6988,296.708,296.6528,296.6712,11188.0
2019-12-23 12:55:00,322.76,322.8,322.76,322.78,28524.0,296.6712,296.708,296.6712,296.6896,28524.0
2019-12-23 13:00:00,322.78,322.86,322.78,322.83,17382.0,296.6896,296.7631,296.6896,296.7356,17382.0
2019-12-23 13:05:00,322.84,322.86,322.82,322.84,27733.0,296.7448,296.7631,296.7264,296.7448,27733.0
2019-12-23 13:10:00,322.84,322.9,322.83,322.9,45375.0,296.7448,296.7999,296.7356,296.7999,45375.0
2019-12-23 13:15:00,322.9,322.92,322.86,322.92,22821.0,296.7999,296.8183,296.7631,296.8183,22821.0
2019-12-23 13:20:00,322.91,322.93,322.89,322.92,24910.0,296.8091,296.8275,296.7907,296.8183,24910.0
2019-12-23 13:25:00,322.93,322.93,322.89,322.9,36288.0,296.8275,296.8275,296.7907,296.7999,36288.0
2019-12-23 13:30:00,322.91,322.92,322.85,322.85,26298.0,296.8091,296.8183,296.7539,296.7539,26298.0
2019-12-23 13:35:00,322.85,322.86,322.76,322.81,106077.0,296.7539,296.7631,296.6712,296.7172,106077.0
2019-12-23 13:40:00,322.82,322.83,322.73,322.74,23755.0,296.7264,296.7356,296.6436,296.6528,23755.0
2019-12-23 13:45:00,322.73,322.79,322.73,322.76,25330.0,296.6436,296.6988,296.6436,296.6712,25330.0
2019-12-23 13:50:00,322.75,322.79,322.72,322.78,25233.0,296.662,296.6988,296.6345,296.6896,25233.0
2019-12-23 13:55:00,322.78,322.82,322.78,322.8,29103.0,296.6896,296.7264,296.6896,296.708,29103.0
2019-12-23 14:00:00,322.8,322.89,322.8,322.87,46161.0,296.708,296.7907,296.708,296.7723,46161.0
2019-12-23 14:05:00,322.87,322.88,322.84,322.88,23265.0,296.7723,296.7815,296.7448,296.7815,23265.0
2019-12-23 14:10:00,322.88,322.9,322.86,322.89,11818.0,296.7815,296.7999,296.7631,296.7907,11818.0
2019-12-23 14:15:00,322.89,322.9,322.84,322.86,14541.0,296.7907,296.7999,296.7448,296.7631,14541.0
2019-12-23 14:20:00,322.86,322.87,322.82,322.82,9847.0,296.7631,296.7723,296.7264,296.7264,9847.0
2019-12-23 14:25:00,322.81,322.86,322.8,322.85,33693.0,296.7172,296.7631,296.708,296.7539,33693.0
2019-12-23 14:30:00,322.85,322.91,322.84,322.85,35451.0,296.7539,296.8091,296.7448,296.7539,35451.0
2019-12-23 14:35:00,322.84,322.84,322.76,322.83,11350.0,296.7448,296.7448,296.6712,296.7356,11350.0
2019-12-23 14:40:00,322.82,322.84,322.78,322.79,19409.0,296.7264,296.7448,296.6896,296.6988,19409.0
2019-12-23 14:45:00,322.81,322.83,322.78,322.8,18696.0,296.7172,296.7356,296.6896,296.708,18696.0
2019-12-23 14:50:00,322.79,322.84,322.76,322.81,17002.0,296.6988,296.7448,296.6712,296.7172,17002.0
2019-12-23 14:55:00,322.81,322.85,322.81,322.85,73901.0,296.7172,296.7539,296.7172,296.7539,73901.0
2019-12-23 15:00:00,322.85,322.87,322.78,322.8,37140.0,296.7539,296.7723,296.6896,296.708,37140.0
2019-12-23 15:05:00,322.79,322.86,322.78,322.79,9398.0,296.6988,296.7631,296.6896,296.6988,9398.0
2019-12-23 15:10:00,322.8,322.84,322.78,322.79,40392.0,296.708,296.7448,296.6896,296.6988,40392.0
2019-12-23 15:15:00,322.78,322.8,322.7,322.7,17881.0,296.6896,296.708,296.6161,296.6161,17881.0
2019-12-23 15:20:00,322.7,322.72,322.65,322.71,87899.0,296.6161,296.6345,296.5701,296.6253,87899.0
2019-12-23 15:25:00,322.71,322.82,322.7,322.78,30673.0,296.6253,296.7264,296.6161,296.6896,30673.0
2019-12-23 15:30:00,322.76,322.81,322.75,322.8,94458.0,296.6712,296.7172,296.662,296.708,94458.0
2019-12-23 15:35:00,322.79,322.79,322.66,322.67,53042.0,296.6988,296.6988,296.5793,296.5885,53042.0
2019-12-23 15:40:00,322.66,322.67,322.61,322.64,23582.0,296.5793,296.5885,296.5333,296.5609,23582.0
2019-12-23 15:45:00,322.64,322.66,322.56,322.57,350835.0,296.5609,296.5793,296.4874,296.4966,350835.0
2019-12-23 15:50:00,322.6,322.67,322.53,322.62,74814.0,296.5242,296.5885,296.4598,296.5425,74814.0
2019-12-23 15:55:00,322.62,322.68,322.45,322.62,103654.0,296.5425,296.5977,296.3863,296.5425,103654.0
2019-12-24 09:30:00,322.87,322.93,322.54,322.55,66653.0,296.7723,296.8275,296.469,296.4782,66653.0
2019-12-24 09:35:00,322.54,322.63,322.45,322.61,24617.0,296.469,296.5517,296.3863,296.5333,24617.0
2019-12-24 09:40:00,322.55,322.59,322.38,322.42,517202.0,296.4782,296.515,296.3219,296.3587,517202.0
2019-12-24 09:45:00,322.42,322.48,322.33,322.35,20005.0,296.3587,296.4139,296.276,296.2944,20005.0
2019-12-24 09:50:00,322.34,322.38,322.3,322.34,32909.0,296.2852,296.3219,296.2484,296.2852,32909.0
2019-12-24 09:55:00,322.34,322.45,322.34,322.44,18949.0,296.2852,296.3863,296.2852,296.3771,18949.0
2019-12-24 10:00:00,322.44,322.57,322.43,322.55,50374.0,296.3771,296.4966,296.3679,296.4782,50374.0
2019-12-24 10:05:00,322.56,322.57,322.49,322.53,11354.0,296.4874,296.4966,296.423,296.4598,11354.0
2019-12-24 10:10:00,322.53,322.56,322.43,322.49,30550.0,296.4598,296.4874,296.3679,296.423,30550.0
2019-12-24 10:15:00,322.51,322.54,322.46,322.5,24623.0,296.4414,296.469,296.3955,296.4322,24623.0
2019-12-24 10:20:00,322.53,322.55,322.43,322.55,20750.0,296.4598,296.4782,296.3679,296.4782,20750.0
2019-12-24 10:25:00,322.54,322.63,322.47,322.63,21197.0,296.469,296.5517,296.4047,296.5517,21197.0
2019-12-24 10:30:00,322.62,322.64,322.56,322.56,35776.0,296.5425,296.5609,296.4874,296.4874,35776.0
2019-12-24 10:35:00,322.56,322.67,322.54,322.65,21526.0,296.4874,296.5885,296.469,296.5701,21526.0
2019-12-24 10:40:00,322.64,322.69,322.62,322.65,5696.0,296.5609,296.6069,296.5425,296.5701,5696.0
2019-12-24 10:45:00,322.65,322.65,322.57,322.58,26249.0,296.5701,296.5701,296.4966,296.5058,26249.0
2019-12-24 10:50:00,322.59,322.6,322.5,322.59,25272.0,296.515,296.5242,296.4322,296.515,25272.0
2019-12-24 10:55:00,322.59,322.64,322.52,322.53,8027.0,296.515,296.5609,296.4506,296.4598,8027.0
2019-12-24 11:00:00,322.54,322.62,322.53,322.6,23863.0,296.469,296.5425,296.4598,296.5242,23863.0
2019-12-24 11:05:00,322.6,322.61,322.54,322.58,20580.0,296.5242,296.5333,296.469,296.5058,20580.0
2019-12-24 11:10:00,322.6,322.66,322.59,322.63,25192.0,296.5242,296.5793,296.515,296.5517,25192.0
2019-12-24 11:15:00,322.64,322.68,322.62,322.64,12778.0,296.5609,296.5977,296.5425,296.5609,12778.0
2019-12-24 11:20:00,322.64,322.64,322.57,322.62,9391.0,296.5609,296.5609,296.4966,296.5425,9391.0
2019-12-24 11:25:00,322.61,322.62,322.58,322.6,7992.0,296.5333,296.5425,296.5058,296.5242,7992.0
2019-12-24 11:30:00,322.62,322.66,322.54,322.55,19798.0,296.5425,296.5793,296.469,296.4782,19798.0
2019-12-24 11:35:00,322.57,322.63,322.57,322.62,6906.0,296.4966,296.5517,296.4966,296.5425,6906.0
2019-12-24 11:40:00,322.61,322.67,322.58,322.66,17828.0,296.5333,296.5885,296.5058,296.5793,17828.0
2019-12-24 11:45:00,322.66,322.67,322.64,322.65,22294.0,296.5793,296.5885,296.5609,296.5701,22294.0
2019-12-24 11:50:00,322.65,322.65,322.59,322.61,17559.0,296.5701,296.5701,296.515,296.5333,17559.0
2019-12-24 11:55:00,322.61,322.63,322.58,322.58,12073.0,296.5333,296.5517,296.5058,296.5058,12073.0
2019-12-24 12:00:00,322.56,322.58,322.49,322.51,13405.0,296.4874,296.5058,296.423,296.4414,13405.0
2019-12-24 12:05:00,322.5,322.53,322.49,322.5,14001.0,296.4322,296.4598,296.423,296.4322,14001.0
2019-12-24 12:10:00,322.52,322.56,322.51,322.53,8574.0,296.4506,296.4874,296.4414,296.4598,8574.0
2019-12-24 12:15:00,322.53,322.54,322.49,322.54,7422.0,296.4598,296.469,296.423,296.469,7422.0
2019-12-24 12:20:00,322.54,322.59,322.54,322.59,9900.0,296.469,296.515,296.469,296.515,9900.0
2019-12-24 12:25:00,322.59,322.59,322.55,322.55,16000.0,296.515,296.515,296.4782,296.4782,16000.0
2019-12-24 12:30:00,322.57,322.63,322.54,322.62,15868.0,296.4966,296.5517,296.469,296.5425,15868.0
2019-12-24 12:35:00,322.62,322.64,322.52,322.53,30144.0,296.5425,296.5609,296.4506,296.4598,30144.0
2019-12-24 12:40:00,322.51,322.55,322.45,322.48,13069.0,296.4414,296.4782,296.3863,296.4139,13069.0
2019-12-24 12:45:00,322.47,322.52,322.47,322.52,12070.0,296.4047,296.4506,296.4047,296.4506,12070.0
2019-12-24 12:50:00,322.51,322.53,322.47,322.51,30672.0,296.4414,296.4598,296.4047,296.4414,30672.0
2019-12-24 12:55:00,322.52,322.67,322.48,322.62,347028.0,296.4506,296.5885,296.4139,296.5425,347028.0
2019-12-26 09:30:00,323.06,323.25,323.02,323.25,45209.0,296.947,297.1216,296.9102,297.1216,45209.0
2019-12-26 09:35:00,323.23,323.35,323.22,323.35,29553.0,297.1032,297.2135,297.094,297.2135,29553.0
2019-12-26 09:40:00,323.37,323.45,323.35,323.4,12655.0,297.2319,297.3054,297.2135,297.2595,12655.0
2019-12-26 09:45:00,323.38,323.52,323.37,323.43,13484.0,297.2411,297.3698,297.2319,297.2871,13484.0
2019-12-26 09:50:00,323.46,323.46,323.36,323.38,14286.0,297.3146,297.3146,297.2227,297.2411,14286.0
2019-12-26 09:55:00,323.39,323.43,323.25,323.38,522154.0,297.2503,297.2871,297.1216,297.2411,522154.0
2019-12-26 10:00:00,323.39,323.46,323.39,323.4,15295.0,297.2503,297.3146,297.2503,297.2595,15295.0
2019-12-26 10:05:00,323.43,323.47,323.4,323.46,10888.0,297.2871,297.3238,297.2595,297.3146,10888.0
2019-12-26 10:10:00,323.46,323.48,323.43,323.44,5253.0,297.3146,297.333,297.2871,297.2963,5253.0
2019-12-26 10:15:00,323.47,323.48,323.43,323.47,44864.0,297.3238,297.333,297.2871,297.3238,44864.0
2019-12-26 10:20:00,323.47,323.53,323.46,323.53,43410.0,297.3238,297.379,297.3146,297.379,43410.0
2019-12-26 10:25:00,323.53,323.58,323.49,323.52,52564.0,297.379,297.4249,297.3422,297.3698,52564.0
2019-12-26 10:30:00,323.53,323.59,323.53,323.58,8064.0,297.379,297.4341,297.379,297.4249,8064.0
2019-12-26 10:35:00,323.57,323.6,323.57,323.57,15810.0,297.4157,297.4433,297.4157,297.4157,15810.0
2019-12-26 10:40:00,323.57,323.6,323.56,323.57,6820.0,297.4157,297.4433,297.4066,297.4157,6820.0
2019-12-26 10:45:00,323.57,323.65,323.57,323.62,12252.0,297.4157,297.4893,297.4157,297.4617,12252.0
2019-12-26 10:50:00,323.62,323.7,323.61,323.69,9599.0,297.4617,297.5352,297.4525,297.526,9599.0
2019-12-26 10:55:00,323.68,323.74,323.66,323.68,13304.0,297.5169,297.572,297.4985,297.5169,13304.0
2019-12-26 11:00:00,323.68,323.87,323.68,323.75,31464.0,297.5169,297.6915,297.5169,297.5812,31464.0
2019-12-26 11:05:00,323.75,323.79,323.72,323.79,19873.0,297.5812,297.618,297.5536,297.618,19873.0
2019-12-26 11:10:00,323.79,323.82,323.71,323.73,472088.0,297.618,297.6455,297.5444,297.5628,472088.0
2019-12-26 11:15:00,323.74,323.78,323.72,323.77,16885.0,297.572,297.6088,297.5536,297.5996,16885.0
2019-12-26 11:20:00,323.75,323.8,323.74,323.76,30047.0,297.5812,297.6272,297.572,297.5904,30047.0
2019-12-26 11:25:00,323.75,323.79,323.67,323.68,36025.0,297.5812,297.618,297.5077,297.5169,36025.0
2019-12-26 11:30:00,323.69,323.71,323.64,323.64,41269.0,297.526,297.5444,297.4801,297.4801,41269.0
2019-12-26 11:35:00,323.64,323.65,323.6,323.61,20586.0,297.4801,297.4893,297.4433,297.4525,20586.0
2019-12-26 11:40:00,323.61,323.73,323.61,323.72,21321.0,297.4525,297.5628,297.4525,297.5536,21321.0
2019-12-26 11:45:00,323.7,323.71,323.64,323.65,19965.0,297.5352,297.5444,297.4801,297.4893,19965.0
2019-12-26 11:50:00,323.65,323.69,323.64,323.67,8358.0,297.4893,297.526,297.4801,297.5077,8358.0
2019-12-26 11:55:00,323.66,323.71,323.65,323.69,22313.0,297.4985,297.5444,297.4893,297.526,22313.0
2019-12-26 12:00:00,323.68,323.68,323.62,323.62,5175.0,297.5169,297.5169,297.4617,297.4617,5175.0
2019-12-26 12:05:00,323.63,323.67,323.6,323.62,34631.0,297.4709,297.5077,297.4433,297.4617,34631.0
2019-12-26 12:10:00,323.61,323.62,323.39,323.47,69986.0,297.4525,297.4617,297.2503,297.3238,69986.0
2019-12-26 12:15:00,323.48,323.49,323.4,323.42,16829.0,297.333,297.3422,297.2595,297.2779,16829.0
2019-12-26 12:20:00,323.44,323.47,323.42,323.44,12866.0,297.2963,297.3238,297.2779,297.2963,12866.0
2019-12-26 12:25:00,323.44,323.49,323.4,323.47,21963.0,297.2963,297.3422,297.2595,297.3238,21963.0
2019-12-26 12:30:00,323.44,323.52,323.44,323.52,4353.0,297.2963,297.3698,297.2963,297.3698,4353.0
2019-12-26 12:35:00,323.51,323.55,323.51,323.51,7401.0,297.3606,297.3974,297.3606,297.3606,7401.0
2019-12-26 12:40:00,323.5,323.54,323.5,323.53,3113.0,297.3514,297.3882,297.3514,297.379,3113.0
2019-12-26 12:45:00,323.53,323.55,323.49,323.55,7139.0,297.379,297.3974,297.3422,297.3974,7139.0
2019-12-26 12:50:00,323.55,323.56,323.53,323.55,40126.0,297.3974,297.4066,297.379,297.3974,40126.0
2019-12-26 12:55:00,323.55,323.63,323.53,323.59,14043.0,297.3974,297.4709,297.379,297.4341,14043.0
2019-12-26 13:00:00,323.6,323.64,323.59,323.62,16733.0,297.4433,297.4801,297.4341,297.4617,16733.0
2019-12-26 13:05:00,323.61,323.62,323.56,323.58,13858.0,297.4525,297.4617,297.4066,297.4249,13858.0
2019-12-26 13:10:00,323.6,323.68,323.59,323.68,13986.0,297.4433,297.5169,297.4341,297.5169,13986.0
2019-12-26 13:15:00,323.68,323.74,323.66,323.73,27371.0,297.5169,297.572,297.4985,297.5628,27371.0
2019-12-26 13:20:00,323.73,323.76,323.69,323.69,15921.0,297.5628,297.5904,297.526,297.526,15921.0
2019-12-26 13:25:00,323.69,323.73,323.67,323.72,6773.0,297.526,297.5628,297.5077,297.5536,6773.0
2019-12-26 13:30:00,323.73,323.75,323.69,323.7,8525.0,297.5628,297.5812,297.526,297.5352,8525.0
2019-12-26 13:35:00,323.7,323.76,323.69,323.73,7008.0,297.5352,297.5904,297.526,297.5628,7008.0
2019-12-26 13:40:00,323.74,323.76,323.7,323.73,15978.0,297.572,297.5904,297.5352,297.5628,15978.0
2019-12-26 13:45:00,323.74,323.74,323.7,323.7,6839.0,297.572,297.572,297.5352,297.5352,6839.0
2019-12-26 13:50:00,323.7,323.79,323.69,323.77,18244.0,297.5352,297.618,297.526,297.5996,18244.0
2019-12-26 13:55:00,323.75,323.76,323.72,323.75,22205.0,297.5812,297.5904,297.5536,297.5812,22205.0
2019-12-26 14:00:00,323.75,323.83,323.74,323.83,8866.0,297.5812,297.6547,297.572,297.6547,8866.0
2019-12-26 14:05:00,323.82,323.82,323.77,323.79,14260.0,297.6455,297.6455,297.5996,297.618,14260.0
2019-12-26 14:10:00,323.8,323.83,323.78,323.82,12162.0,297.6272,297.6547,297.6088,297.6455,12162.0
2019-12-26 14:15:00,323.8,323.81,323.75,323.76,7732.0,297.6272,297.6363,297.5812,297.5904,7732.0
2019-12-26 14:20:00,323.75,323.76,323.7,323.71,11352.0,297.5812,297.5904,297.5352,297.5444,11352.0
2019-12-26 14:25:00,323.7,323.73,323.69,323.71,11102.0,297.5352,297.5628,297.526,297.5444,11102.0
2019-12-26 14:30:00,323.72,323.72,323.65,323.67,19208.0,297.5536,297.5536,297.4893,297.5077,19208.0
2019-12-26 14:35:00,323.68,323.69,323.65,323.68,12349.0,297.5169,297.526,297.4893,297.5169,12349.0
2019-12-26 14:40:00,323.65,323.68,323.62,323.63,8857.0,297.4893,297.5169,297.4617,297.4709,8857.0
2019-12-26 14:45:00,323.63,323.67,323.63,323.65,8315.0,297.4709,297.5077,297.4709,297.4893,8315.0
2019-12-26 14:50:00,323.66,323.67,323.63,323.64,7490.0,297.4985,297.5077,297.4709,297.4801,7490.0
2019-12-26 14:55:00,323.63,323.68,323.6,323.61,12027.0,297.4709,297.5169,297.4433,297.4525,12027.0
2019-12-26 15:00:00,323.6,323.66,323.58,323.59,9130.0,297.4433,297.4985,297.4249,297.4341,9130.0
2019-12-26 15:05:00,323.6,323.64,323.58,323.6,24345.0,297.4433,297.4801,297.4249,297.4433,24345.0
2019-12-26 15:10:00,323.59,323.61,323.56,323.56,19854.0,297.4341,297.4525,297.4066,297.4066,19854.0
2019-12-26 15:15:00,323.56,323.63,323.56,323.62,15484.0,297.4066,297.4709,297.4066,297.4617,15484.0
2019-12-26 15:20:00,323.63,323.68,323.62,323.63,8396.0,297.4709,297.5169,297.4617,297.4709,8396.0
2019-12-26 15:25:00,323.62,323.63,323.56,323.58,14366.0,297.4617,297.4709,297.4066,297.4249,14366.0
2019-12-26 15:30:00,323.59,323.61,323.43,323.51,54089.0,297.4341,297.4525,297.2871,297.3606,54089.0
2019-12-26 15:35:00,323.53,323.56,323.51,323.56,27713.0,297.379,297.4066,297.3606,297.4066,27713.0
2019-12-26 15:40:00,323.57,323.9,323.56,323.86,61419.0,297.4157,297.7191,297.4066,297.6823,61419.0
2019-12-26 15:45:00,323.83,323.96,323.73,323.82,26671.0,297.6547,297.7742,297.5628,297.6455,26671.0
2019-12-26 15:50:00,323.81,323.99,323.75,323.96,56366.0,297.6363,297.8018,297.5812,297.7742,56366.0
2019-12-26 15:55:00,323.99,324.33,323.91,324.32,57715.0,297.8018,298.1143,297.7283,298.1051,57715.0
2019-12-27 09:30:00,325.19,325.19,324.93,325.01,78843.0,298.9048,298.9048,298.6658,298.7394,78843.0
2019-12-27 09:35:00,324.99,325.0,324.84,324.88,38669.0,298.721,298.7302,298.5831,298.6199,38669.0
2019-12-27 09:40:00,324.86,324.96,324.75,324.77,25094.0,298.6015,298.6934,298.5004,298.5188,25094.0
2019-12-27 09:45:00,324.8,324.81,324.64,324.65,24382.0,298.5463,298.5555,298.3993,298.4085,24382.0
2019-12-27 09:50:00,324.61,324.61,324.46,324.47,28449.0,298.3717,298.3717,298.2338,298.243,28449.0
2019-12-27 09:55:00,324.47,324.47,323.94,323.96,46130.0,298.243,298.243,297.7558,297.7742,46130.0
2019-12-27 10:00:00,323.94,324.18,323.91,324.11,152497.0,297.7558,297.9764,297.7283,297.9121,152497.0
2019-12-27 10:05:00,324.1,324.28,324.04,324.23,52448.0,297.9029,298.0684,297.8478,298.0224,52448.0
2019-12-27 10:10:00,324.25,324.36,324.21,324.36,103608.0,298.0408,298.1419,298.004,298.1419,103608.0
2019-12-27 10:15:00,324.34,324.45,324.25,324.4,105437.0,298.1235,298.2246,298.0408,298.1787,105437.0
2019-12-27 10:20:00,324.41,324.46,324.35,324.44,95539.0,298.1878,298.2338,298.1327,298.2154,95539.0
2019-12-27 10:25:00,324.45,324.48,324.36,324.42,89031.0,298.2246,298.2522,298.1419,298.197,89031.0
2019-12-27 10:30:00,324.43,324.45,324.26,324.37,25938.0,298.2062,298.2246,298.05,298.1511,25938.0
2019-12-27 10:35:00,324.37,324.47,324.33,324.35,53390.0,298.1511,298.243,298.1143,298.1327,53390.0
2019-12-27 10:40:00,324.37,324.4,324.31,324.39,21439.0,298.1511,298.1787,298.0959,298.1695,21439.0
2019-12-27 10:45:00,324.39,324.54,324.38,324.53,61941.0,298.1695,298.3073,298.1603,298.2981,61941.0
2019-12-27 10:50:00,324.52,324.64,324.51,324.63,65592.0,298.289,298.3993,298.2798,298.3901,65592.0
2019-12-27 10:55:00,324.64,324.67,324.61,324.61,34952.0,298.3993,298.4268,298.3717,298.3717,34952.0
2019-12-27 11:00:00,324.62,324.73,324.61,324.7,53566.0,298.3809,298.482,298.3717,298.4544,53566.0
2019-12-27 11:05:00,324.7,324.79,324.7,324.74,33242.0,298.4544,298.5371,298.4544,298.4912,33242.0
2019-12-27 11:10:00,324.74,324.81,324.68,324.73,84246.0,298.4912,298.5555,298.436,298.482,84246.0
2019-12-27 11:15:00,324.75,324.76,324.68,324.71,32419.0,298.5004,298.5096,298.436,298.4636,32419.0
2019-12-27 11:20:00,324.76,324.83,324.73,324.74,24465.0,298.5096,298.5739,298.482,298.4912,24465.0
2019-12-27 11:25:00,324.74,324.79,324.72,324.75,36610.0,298.4912,298.5371,298.4728,298.5004,36610.0
2019-12-27 11:30:00,324.76,324.84,324.74,324.81,109745.0,298.5096,298.5831,298.4912,298.5555,109745.0
2019-12-27 11:35:00,324.81,324.87,324.71,324.75,47383.0,298.5555,298.6107,298.4636,298.5004,47383.0
2019-12-27 11:40:00,324.75,324.88,324.74,324.86,22700.0,298.5004,298.6199,298.4912,298.6015,22700.0
2019-12-27 11:45:00,324.86,324.86,324.79,324.79,29602.0,298.6015,298.6015,298.5371,298.5371,29602.0
2019-12-27 11:50:00,324.79,324.83,324.77,324.78,30840.0,298.5371,298.5739,298.5188,298.5279,30840.0
2019-12-27 11:55:00,324.8,324.8,324.7,324.7,25506.0,298.5463,298.5463,298.4544,298.4544,25506.0
2019-12-27 12:00:00,324.7,324.78,324.61,324.61,34555.0,298.4544,298.5279,298.3717,298.3717,34555.0
2019-12-27 12:05:00,324.63,324.63,324.55,324.58,35563.0,298.3901,298.3901,298.3165,298.3441,35563.0
2019-12-27 12:10:00,324.58,324.65,324.58,324.65,22354.0,298.3441,298.4085,298.3441,298.4085,22354.0
2019-12-27 12:15:00,324.66,324.7,324.63,324.7,22818.0,298.4176,298.4544,298.3901,298.4544,22818.0
2019-12-27 12:20:00,324.71,324.73,324.5,324.51,42796.0,298.4636,298.482,298.2706,298.2798,42796.0
2019-12-27 12:25:00,324.5,324.54,324.47,324.49,30834.0,298.2706,298.3073,298.243,298.2614,30834.0
2019-12-27 12:30:00,324.51,324.52,324.45,324.49,21925.0,298.2798,298.289,298.2246,298.2614,21925.0
2019-12-27 12:35:00,324.48,324.56,324.47,324.53,18008.0,298.2522,298.3257,298.243,298.2981,18008.0
2019-12-27 12:40:00,324.52,324.56,324.46,324.56,15026.0,298.289,298.3257,298.2338,298.3257,15026.0
2019-12-27 12:45:00,324.55,324.65,324.54,324.65,52101.0,298.3165,298.4085,298.3073,298.4085,52101.0
2019-12-27 12:50:00,324.66,324.69,324.59,324.62,20673.0,298.4176,298.4452,298.3533,298.3809,20673.0
2019-12-27 12:55:00,324.61,324.67,324.6,324.67,10540.0,298.3717,298.4268,298.3625,298.4268,10540.0
2019-12-27 13:00:00,324.66,324.7,324.61,324.65,15651.0,298.4176,298.4544,298.3717,298.4085,15651.0
2019-12-27 13:05:00,324.65,324.7,324.64,324.65,20873.0,298.4085,298.4544,298.3993,298.4085,20873.0
2019-12-27 13:10:00,324.65,324.67,324.55,324.56,20873.0,298.4085,298.4268,298.3165,298.3257,20873.0
2019-12-27 13:15:00,324.55,324.59,324.47,324.47,18265.0,298.3165,298.3533,298.243,298.243,18265.0
2019-12-27 13:20:00,324.47,324.54,324.47,324.49,9100.0,298.243,298.3073,298.243,298.2614,9100.0
2019-12-27 13:25:00,324.48,324.51,324.34,324.34,18176.0,298.2522,298.2798,298.1235,298.1235,18176.0
2019-12-27 13:30:00,324.35,324.42,324.31,324.38,13754.0,298.1327,298.197,298.0959,298.1603,13754.0
2019-12-27 13:35:00,324.39,324.44,324.38,324.42,7665.0,298.1695,298.2154,298.1603,298.197,7665.0
2019-12-27 13:40:00,324.44,324.44,324.35,324.35,16286.0,298.2154,298.2154,298.1327,298.1327,16286.0
2019-12-27 13:45:00,324.35,324.42,324.35,324.37,24134.0,298.1327,298.197,298.1327,298.1511,24134.0
2019-12-27 13:50:00,324.36,324.36,324.27,324.34,22598.0,298.1419,298.1419,298.0592,298.1235,22598.0
2019-12-27 13:55:00,324.34,324.37,324.31,324.33,12283.0,298.1235,298.1511,298.0959,298.1143,12283.0
2019-12-27 14:00:00,324.34,324.48,324.34,324.47,34958.0,298.1235,298.2522,298.1235,298.243,34958.0
2019-12-27 14:05:00,324.47,324.48,324.43,324.44,14558.0,298.243,298.2522,298.2062,298.2154,14558.0
2019-12-27 14:10:00,324.44,324.49,324.39,324.48,12992.0,298.2154,298.2614,298.1695,298.2522,12992.0
2019-12-27 14:15:00,324.47,324.48,324.39,324.45,12064.0,298.243,298.2522,298.1695,298.2246,12064.0
2019-12-27 14:20:00,324.47,324.52,324.47,324.5,14696.0,298.243,298.289,298.243,298.2706,14696.0
2019-12-27 14:25:00,324.51,324.53,324.49,324.5,7896.0,298.2798,298.2981,298.2614,298.2706,7896.0
2019-12-27 14:30:00,324.51,324.57,324.51,324.54,223645.0,298.2798,298.3349,298.2798,298.3073,223645.0
2019-12-27 14:35:00,324.54,324.58,324.52,324.55,11164.0,298.3073,298.3441,298.289,298.3165,11164.0
2019-12-27 14:40:00,324.55,324.65,324.54,324.62,10897.0,298.3165,298.4085,298.3073,298.3809,10897.0
2019-12-27 14:45:00,324.61,324.66,324.56,324.61,176732.0,298.3717,298.4176,298.3257,298.3717,176732.0
2019-12-27 14:50:00,324.62,324.71,324.61,324.64,122528.0,298.3809,298.4636,298.3717,298.3993,122528.0
2019-12-27 14:55:00,324.63,324.66,324.61,324.66,31825.0,298.3901,298.4176,298.3717,298.4176,31825.0
2019-12-27 15:00:00,324.65,324.67,324.5,324.5,45189.0,298.4085,298.4268,298.2706,298.2706,45189.0
2019-12-27 15:05:00,324.5,324.56,324.49,324.52,21552.0,298.2706,298.3257,298.2614,298.289,21552.0
2019-12-27 15:10:00,324.5,324.56,324.45,324.52,19141.0,298.2706,298.3257,298.2246,298.289,19141.0
2019-12-27 15:15:00,324.53,324.59,324.5,324.59,12013.0,298.2981,298.3533,298.2706,298.3533,12013.0
2019-12-27 15:20:00,324.59,324.59,324.5,324.51,17212.0,298.3533,298.3533,298.2706,298.2798,17212.0
2019-12-27 15:25:00,324.51,324.52,324.42,324.43,42662.0,298.2798,298.289,298.197,298.2062,42662.0
2019-12-27 15:30:00,324.43,324.48,324.39,324.42,21569.0,298.2062,298.2522,298.1695,298.197,21569.0
2019-12-27 15:35:00,324.4,324.49,324.4,324.41,20891.0,298.1787,298.2614,298.1787,298.1878,20891.0
2019-12-27 15:40:00,324.41,324.44,324.04,324.06,32324.0,298.1878,298.2154,297.8478,297.8661,32324.0
2019-12-27 15:45:00,324.05,324.15,323.9,323.9,132423.0,297.8569,297.9489,297.7191,297.7191,132423.0
2019-12-27 15:50:00,323.93,324.12,323.71,324.1,224284.0,297.7466,297.9213,297.5444,297.9029,224284.0
2019-12-27 15:55:00,324.12,324.28,324.11,324.26,288378.0,297.9213,298.0684,297.9121,298.05,288378.0
2019-12-30 09:30:00,324.36,324.49,323.75,323.88,108766.0,298.1419,298.2614,297.5812,297.7007,108766.0
2019-12-30 09:35:00,323.77,323.8,323.16,323.23,49997.0,297.5996,297.6272,297.0389,297.1032,49997.0
2019-12-30 09:40:00,323.23,323.33,322.95,322.95,42123.0,297.1032,297.1951,296.8459,296.8459,42123.0
2019-12-30 09:45:00,322.94,323.09,322.81,322.81,71312.0,296.8367,296.9745,296.7172,296.7172,71312.0
2019-12-30 09:50:00,322.76,323.07,322.69,323.07,26914.0,296.6712,296.9562,296.6069,296.9562,26914.0
2019-12-30 09:55:00,323.04,323.13,322.76,322.86,10816.0,296.9286,297.0113,296.6712,296.7631,10816.0
2019-12-30 10:00:00,322.91,323.01,322.83,322.85,11856.0,296.8091,296.901,296.7356,296.7539,11856.0
2019-12-30 10:05:00,322.82,323.0,322.82,322.92,12904.0,296.7264,296.8918,296.7264,296.8183,12904.0
2019-12-30 10:10:00,322.93,322.93,322.17,322.18,107849.0,296.8275,296.8275,296.1289,296.1381,107849.0
2019-12-30 10:15:00,322.17,322.37,321.96,322.21,19420.0,296.1289,296.3127,295.9359,296.1657,19420.0
2019-12-30 10:20:00,322.17,322.45,322.15,322.17,31538.0,296.1289,296.3863,296.1105,296.1289,31538.0
2019-12-30 10:25:00,322.15,322.27,322.04,322.27,21875.0,296.1105,296.2208,296.0094,296.2208,21875.0
2019-12-30 10:30:00,322.26,322.28,322.08,322.08,18184.0,296.2116,296.23,296.0462,296.0462,18184.0
2019-12-30 10:35:00,322.08,322.47,322.08,322.44,66211.0,296.0462,296.4047,296.0462,296.3771,66211.0
2019-12-30 10:40:00,322.45,322.6,322.35,322.48,53036.0,296.3863,296.5242,296.2944,296.4139,53036.0
2019-12-30 10:45:00,322.48,322.58,322.41,322.41,47715.0,296.4139,296.5058,296.3495,296.3495,47715.0
2019-12-30 10:50:00,322.41,322.59,322.32,322.59,26150.0,296.3495,296.515,296.2668,296.515,26150.0
2019-12-30 10:55:00,322.6,322.64,322.43,322.59,17734.0,296.5242,296.5609,296.3679,296.515,17734.0
2019-12-30 11:00:00,322.63,322.66,322.32,322.38,26803.0,296.5517,296.5793,296.2668,296.3219,26803.0
2019-12-30 11:05:00,322.37,322.42,322.26,322.3,21961.0,296.3127,296.3587,296.2116,296.2484,21961.0
2019-12-30 11:10:00,322.31,322.6,322.29,322.6,76344.0,296.2576,296.5242,296.2392,296.5242,76344.0
2019-12-30 11:15:00,322.58,322.73,322.54,322.72,11948.0,296.5058,296.6436,296.469,296.6345,11948.0
2019-12-30 11:20:00,322.73,322.86,322.69,322.84,20872.0,296.6436,296.7631,296.6069,296.7448,20872.0
2019-12-30 11:25:00,322.84,322.87,322.74,322.8,15550.0,296.7448,296.7723,296.6528,296.708,15550.0
2019-12-30 11:30:00,322.78,322.8,322.57,322.57,26558.0,296.6896,296.708,296.4966,296.4966,26558.0
2019-12-30 11:35:00,322.62,322.75,322.6,322.73,10953.0,296.5425,296.662,296.5242,296.6436,10953.0
2019-12-30 11:40:00,322.71,322.88,322.65,322.87,27563.0,296.6253,296.7815,296.5701,296.7723,27563.0
2019-12-30 11:45:00,322.85,322.98,322.83,322.94,12430.0,296.7539,296.8734,296.7356,296.8367,12430.0
2019-12-30 11:50:00,322.95,322.96,322.87,322.91,16553.0,296.8459,296.8551,296.7723,296.8091,16553.0
2019-12-30 11:55:00,322.92,322.95,322.83,322.88,18242.0,296.8183,296.8459,296.7356,296.7815,18242.0
2019-12-30 12:00:00,322.86,322.99,322.84,322.94,48572.0,296.7631,296.8826,296.7448,296.8367,48572.0
2019-12-30 12:05:00,322.95,323.06,322.93,323.04,34714.0,296.8459,296.947,296.8275,296.9286,34714.0
2019-12-30 12:10:00,323.03,323.1,323.02,323.06,10194.0,296.9194,296.9837,296.9102,296.947,10194.0
2019-12-30 12:15:00,323.06,323.16,323.06,323.12,24768.0,296.947,297.0389,296.947,297.0021,24768.0
2019-12-30 12:20:00,323.11,323.13,323.04,323.06,8339.0,296.9929,297.0113,296.9286,296.947,8339.0
2019-12-30 12:25:00,323.08,323.31,323.07,323.29,14297.0,296.9654,297.1768,296.9562,297.1584,14297.0
2019-12-30 12:30:00,323.31,323.38,323.26,323.33,15230.0,297.1768,297.2411,297.1308,297.1951,15230.0
2019-12-30 12:35:00,323.34,323.4,323.33,323.36,11390.0,297.2043,297.2595,297.1951,297.2227,11390.0
2019-12-30 12:40:00,323.39,323.39,323.3,323.3,11115.0,297.2503,297.2503,297.1676,297.1676,11115.0
2019-12-30 12:45:00,323.33,323.41,323.33,323.38,21532.0,297.1951,297.2687,297.1951,297.2411,21532.0
2019-12-30 12:50:00,323.37,323.47,323.36,323.37,15939.0,297.2319,297.3238,297.2227,297.2319,15939.0
2019-12-30 12:55:00,323.35,323.46,323.26,323.26,25280.0,297.2135,297.3146,297.1308,297.1308,25280.0
2019-12-30 13:00:00,323.23,323.32,323.06,323.06,25253.0,297.1032,297.186,296.947,296.947,25253.0
2019-12-30 13:05:00,323.07,323.18,323.07,323.09,12297.0,296.9562,297.0573,296.9562,296.9745,12297.0
2019-12-30 13:10:00,323.09,323.16,323.06,323.16,12012.0,296.9745,297.0389,296.947,297.0389,12012.0
2019-12-30 13:15:00,323.16,323.22,323.09,323.1,44989.0,297.0389,297.094,296.9745,296.9837,44989.0
2019-12-30 13:20:00,323.11,323.16,323.04,323.11,11862.0,296.9929,297.0389,296.9286,296.9929,11862.0
2019-12-30 13:25:00,323.12,323.12,322.98,322.99,6350.0,297.0021,297.0021,296.8734,296.8826,6350.0
2019-12-30 13:30:00,323.03,323.04,322.97,322.99,12838.0,296.9194,296.9286,296.8642,296.8826,12838.0
2019-12-30 13:35:00,322.99,323.06,322.98,323.06,6955.0,296.8826,296.947,296.8734,296.947,6955.0
2019-12-30 13:40:00,323.05,323.07,323.01,323.02,10672.0,296.9378,296.9562,296.901,296.9102,10672.0
2019-12-30 13:45:00,323.04,323.09,322.92,322.94,19544.0,296.9286,296.9745,296.8183,296.8367,19544.0
2019-12-30 13:50:00,322.95,323.1,322.94,323.03,16684.0,296.8459,296.9837,296.8367,296.9194,16684.0
2019-12-30 13:55:00,323.03,323.17,323.03,323.14,7309.0,296.9194,297.0481,296.9194,297.0205,7309.0
2019-12-30 14:00:00,323.13,323.14,322.76,322.81,29097.0,297.0113,297.0205,296.6712,296.7172,29097.0
2019-12-30 14:05:00,322.78,322.78,322.73,322.73,12099.0,296.6896,296.6896,296.6436,296.6436,12099.0
2019-12-30 14:10:00,322.73,322.76,322.68,322.7,9533.0,296.6436,296.6712,296.5977,296.6161,9533.0
2019-12-30 14:15:00,322.71,322.74,322.69,322.71,14607.0,296.6253,296.6528,296.6069,296.6253,14607.0
2019-12-30 14:20:00,322.72,322.72,322.54,322.54,25868.0,296.6345,296.6345,296.469,296.469,25868.0
2019-12-30 14:25:00,322.54,322.67,322.53,322.67,39472.0,296.469,296.5885,296.4598,296.5885,39472.0
2019-12-30 14:30:00,322.67,322.68,322.54,322.56,34030.0,296.5885,296.5977,296.469,296.4874,34030.0
2019-12-30 14:35:00,322.58,322.59,322.52,322.56,25886.0,296.5058,296.515,296.4506,296.4874,25886.0
2019-12-30 14:40:00,322.57,322.65,322.52,322.64,41859.0,296.4966,296.5701,296.4506,296.5609,41859.0
2019-12-30 14:45:00,322.63,322.67,322.53,322.65,22399.0,296.5517,296.5885,296.4598,296.5701,22399.0
2019-12-30 14:50:00,322.64,322.67,322.61,322.61,20374.0,296.5609,296.5885,296.5333,296.5333,20374.0
2019-12-30 14:55:00,322.61,322.66,322.52,322.55,33214.0,296.5333,296.5793,296.4506,296.4782,33214.0
2019-12-30 15:00:00,322.54,322.67,322.46,322.67,44857.0,296.469,296.5885,296.3955,296.5885,44857.0
2019-12-30 15:05:00,322.67,322.78,322.64,322.71,28300.0,296.5885,296.6896,296.5609,296.6253,28300.0
2019-12-30 15:10:00,322.68,322.73,322.65,322.67,28702.0,296.5977,296.6436,296.5701,296.5885,28702.0
2019-12-30 15:15:00,322.64,322.81,322.63,322.71,34694.0,296.5609,296.7172,296.5517,296.6253,34694.0
2019-12-30 15:20:00,322.74,322.81,322.71,322.74,38357.0,296.6528,296.7172,296.6253,296.6528,38357.0
2019-12-30 15:25:00,322.75,322.78,322.68,322.75,28934.0,296.662,296.6896,296.5977,296.662,28934.0
2019-12-30 15:30:00,322.74,322.79,322.51,322.56,55591.0,296.6528,296.6988,296.4414,296.4874,55591.0
2019-12-30 15:35:00,322.56,322.71,322.51,322.6,43615.0,296.4874,296.6253,296.4414,296.5242,43615.0
2019-12-30 15:40:00,322.59,322.64,322.43,322.51,48995.0,296.515,296.5609,296.3679,296.4414,48995.0
2019-12-30 15:45:00,322.5,322.54,322.36,322.49,44768.0,296.4322,296.469,296.3036,296.423,44768.0
2019-12-30 15:50:00,322.47,322.47,322.3,322.38,88535.0,296.4047,296.4047,296.2484,296.3219,88535.0
2019-12-30 15:55:00,322.35,322.58,322.1,322.53,228128.0,296.2944,296.5058,296.0646,296.4598,228128.0
2019-12-31 09:30:00,321.96,322.4,321.56,322.18,135235.0,295.9359,296.3403,295.5682,296.1381,135235.0
2019-12-31 09:35:00,322.22,322.73,322.22,322.62,40284.0,296.1749,296.6436,296.1749,296.5425,40284.0
2019-12-31 09:40:00,322.64,322.66,322.5,322.54,16477.0,296.5609,296.5793,296.4322,296.469,16477.0
2019-12-31 09:45:00,322.58,322.91,322.56,322.91,12225.0,296.5058,296.8091,296.4874,296.8091,12225.0
2019-12-31 09:50:00,322.86,322.88,322.66,322.69,22521.0,296.7631,296.7815,296.5793,296.6069,22521.0
2019-12-31 09:55:00,322.62,322.74,322.6,322.69,11082.0,296.5425,296.6528,296.5242,296.6069,11082.0
2019-12-31 10:00:00,322.69,322.76,322.39,322.42,10392.0,296.6069,296.6712,296.3311,296.3587,10392.0
2019-12-31 10:05:00,322.46,322.57,322.24,322.57,16863.0,296.3955,296.4966,296.1933,296.4966,16863.0
2019-12-31 10:10:00,322.54,322.55,322.37,322.51,10451.0,296.469,296.4782,296.3127,296.4414,10451.0
2019-12-31 10:15:00,322.5,322.58,322.49,322.53,13354.0,296.4322,296.5058,296.423,296.4598,13354.0
2019-12-31 10:20:00,322.45,322.55,322.44,322.48,9135.0,296.3863,296.4782,296.3771,296.4139,9135.0
2019-12-31 10:25:00,322.42,322.45,322.17,322.17,17880.0,296.3587,296.3863,296.1289,296.1289,17880.0
2019-12-31 10:30:00,322.17,322.24,322.01,322.08,28010.0,296.1289,296.1933,295.9818,296.0462,28010.0
2019-12-31 10:35:00,322.08,322.26,322.07,322.22,16236.0,296.0462,296.2116,296.037,296.1749,16236.0
2019-12-31 10:40:00,322.17,322.2,322.02,322.03,13273.0,296.1289,296.1565,295.991,296.0002,13273.0
2019-12-31 10:45:00,322.02,322.11,321.92,321.97,8053.0,295.991,296.0738,295.8991,295.9451,8053.0
2019-12-31 10:50:00,321.93,321.98,321.82,321.98,54374.0,295.9083,295.9543,295.8072,295.9543,54374.0
2019-12-31 10:55:00,322.01,322.02,321.83,321.83,17984.0,295.9818,295.991,295.8164,295.8164,17984.0
2019-12-31 11:00:00,321.81,322.03,321.8,322.03,11323.0,295.798,296.0002,295.7888,296.0002,11323.0
2019-12-31 11:05:00,322.05,322.11,321.98,321.99,28056.0,296.0186,296.0738,295.9543,295.9635,28056.0
2019-12-31 11:10:00,321.99,322.09,321.97,321.98,7888.0,295.9635,296.0554,295.9451,295.9543,7888.0
2019-12-31 11:15:00,322.01,322.09,321.89,322.09,16042.0,295.9818,296.0554,295.8715,296.0554,16042.0
2019-12-31 11:20:00,322.1,322.1,321.97,321.98,8891.0,296.0646,296.0646,295.9451,295.9543,8891.0
2019-12-31 11:25:00,321.99,322.02,321.91,321.92,36629.0,295.9635,295.991,295.8899,295.8991,36629.0
2019-12-31 11:30:00,321.92,321.92,321.72,321.79,13043.0,295.8991,295.8991,295.7153,295.7796,13043.0
2019-12-31 11:35:00,321.8,321.9,321.8,321.87,16113.0,295.7888,295.8807,295.7888,295.8532,16113.0
2019-12-31 11:40:00,321.9,322.03,321.84,322.03,9141.0,295.8807,296.0002,295.8256,296.0002,9141.0
2019-12-31 11:45:00,322.04,322.27,322.04,322.18,48069.0,296.0094,296.2208,296.0094,296.1381,48069.0
2019-12-31 11:50:00,322.18,322.21,322.12,322.12,12615.0,296.1381,296.1657,296.083,296.083,12615.0
2019-12-31 11:55:00,322.08,322.09,321.96,322.02,5874.0,296.0462,296.0554,295.9359,295.991,5874.0
2019-12-31 12:00:00,321.99,322.04,321.92,322.02,4522.0,295.9635,296.0094,295.8991,295.991,4522.0
2019-12-31 12:05:00,322.05,322.13,321.89,321.99,27706.0,296.0186,296.0921,295.8715,295.9635,27706.0
2019-12-31 12:10:00,322.0,322.02,321.89,321.94,10494.0,295.9727,295.991,295.8715,295.9175,10494.0
2019-12-31 12:15:00,321.96,321.97,321.87,321.88,18821.0,295.9359,295.9451,295.8532,295.8624,18821.0
2019-12-31 12:20:00,321.88,321.92,321.83,321.89,9772.0,295.8624,295.8991,295.8164,295.8715,9772.0
2019-12-31 12:25:00,321.87,322.06,321.86,322.05,16858.0,295.8532,296.0278,295.844,296.0186,16858.0
2019-12-31 12:30:00,322.06,322.16,322.01,322.1,8789.0,296.0278,296.1197,295.9818,296.0646,8789.0
2019-12-31 12:35:00,322.09,322.14,322.05,322.08,7292.0,296.0554,296.1013,296.0186,296.0462,7292.0
2019-12-31 12:40:00,322.11,322.17,322.11,322.14,11257.0,296.0738,296.1289,296.0738,296.1013,11257.0
2019-12-31 12:45:00,322.16,322.16,322.04,322.11,7931.0,296.1197,296.1197,296.0094,296.0738,7931.0
2019-12-31 12:50:00,322.09,322.15,322.05,322.15,10680.0,296.0554,296.1105,296.0186,296.1105,10680.0
2019-12-31 12:55:00,322.16,322.19,322.08,322.1,9765.0,296.1197,296.1473,296.0462,296.0646,9765.0
2019-12-31 13:00:00,322.07,322.17,322.07,322.09,10521.0,296.037,296.1289,296.037,296.0554,10521.0
2019-12-31 13:05:00,322.09,322.19,322.09,322.19,4848.0,296.0554,296.1473,296.0554,296.1473,4848.0
2019-12-31 13:10:00,322.19,322.22,322.18,322.2,9556.0,296.1473,296.1749,296.1381,296.1565,9556.0
2019-12-31 13:15:00,322.23,322.23,322.08,322.08,15069.0,296.1841,296.1841,296.0462,296.0462,15069.0
2019-12-31 13:20:00,322.09,322.17,322.09,322.12,11324.0,296.0554,296.1289,296.0554,296.083,11324.0
2019-12-31 13:25:00,322.14,322.17,322.09,322.12,7510.0,296.1013,296.1289,296.0554,296.083,7510.0
2019-12-31 13:30:00,322.15,322.21,322.12,322.19,24361.0,296.1105,296.1657,296.083,296.1473,24361.0
2019-12-31 13:35:00,322.2,322.26,322.17,322.25,7610.0,296.1565,296.2116,296.1289,296.2024,7610.0
2019-12-31 13:40:00,322.27,322.31,322.24,322.25,6445.0,296.2208,296.2576,296.1933,296.2024,6445.0
2019-12-31 13:45:00,322.26,322.3,322.23,322.3,7934.0,296.2116,296.2484,296.1841,296.2484,7934.0
2019-12-31 13:50:00,322.3,322.31,322.25,322.29,7819.0,296.2484,296.2576,296.2024,296.2392,7819.0
2019-12-31 13:55:00,322.31,322.35,322.3,322.32,12147.0,296.2576,296.2944,296.2484,296.2668,12147.0
2019-12-31 14:00:00,322.31,322.33,322.25,322.29,16684.0,296.2576,296.276,296.2024,296.2392,16684.0
2019-12-31 14:05:00,322.3,322.37,322.29,322.33,14818.0,296.2484,296.3127,296.2392,296.276,14818.0
2019-12-31 14:10:00,322.32,322.34,322.22,322.22,7023.0,296.2668,296.2852,296.1749,296.1749,7023.0
2019-12-31 14:15:00,322.23,322.28,322.14,322.27,33627.0,296.1841,296.23,296.1013,296.2208,33627.0
2019-12-31 14:20:00,322.27,322.39,322.27,322.37,5347.0,296.2208,296.3311,296.2208,296.3127,5347.0
2019-12-31 14:25:00,322.37,322.44,322.36,322.43,23067.0,296.3127,296.3771,296.3036,296.3679,23067.0
2019-12-31 14:30:00,322.44,322.45,322.4,322.43,12026.0,296.3771,296.3863,296.3403,296.3679,12026.0
2019-12-31 14:35:00,322.46,322.48,322.42,322.43,21704.0,296.3955,296.4139,296.3587,296.3679,21704.0
2019-12-31 14:40:00,322.44,322.5,322.43,322.46,18280.0,296.3771,296.4322,296.3679,296.3955,18280.0
2019-12-31 14:45:00,322.46,322.49,322.43,322.46,8776.0,296.3955,296.423,296.3679,296.3955,8776.0
2019-12-31 14:50:00,322.44,322.45,322.34,322.36,9009.0,296.3771,296.3863,296.2852,296.3036,9009.0
2019-12-31 14:55:00,322.35,322.4,322.31,322.35,17010.0,296.2944,296.3403,296.2576,296.2944,17010.0
2019-12-31 15:00:00,322.37,322.5,322.3,322.49,15643.0,296.3127,296.4322,296.2484,296.423,15643.0
2019-12-31 15:05:00,322.5,322.5,322.41,322.44,5516.0,296.4322,296.4322,296.3495,296.3771,5516.0
2019-12-31 15:10:00,322.45,322.61,322.42,322.55,25884.0,296.3863,296.5333,296.3587,296.4782,25884.0
2019-12-31 15:15:00,322.56,322.71,322.44,322.62,36438.0,296.4874,296.6253,296.3771,296.5425,36438.0
2019-12-31 15:20:00,322.67,322.73,322.61,322.67,14992.0,296.5885,296.6436,296.5333,296.5885,14992.0
2019-12-31 15:25:00,322.69,322.8,322.65,322.79,25664.0,296.6069,296.708,296.5701,296.6988,25664.0
2019-12-31 15:30:00,322.79,322.91,322.76,322.91,34530.0,296.6988,296.8091,296.6712,296.8091,34530.0
2019-12-31 15:35:00,322.89,322.9,322.78,322.85,37244.0,296.7907,296.7999,296.6896,296.7539,37244.0
2019-12-31 15:40:00,322.85,323.04,322.85,323.04,36156.0,296.7539,296.9286,296.7539,296.9286,36156.0
2019-12-31 15:45:00,323.02,323.09,322.92,322.98,42879.0,296.9102,296.9745,296.8183,296.8734,42879.0
2019-12-31 15:50:00,322.99,323.23,322.83,323.23,75217.0,296.8826,297.1032,296.7356,297.1032,75217.0
2019-12-31 15:55:00,323.22,323.56,323.04,323.25,433286.0,297.094,297.4066,296.9286,297.1216,433286.0
2020-01-02 09:30:00,324.98,325.26,324.84,325.1,141973.0,298.7118,298.9691,298.5831,298.8221,141973.0
2020-01-02 09:35:00,325.17,325.4,325.08,325.28,46678.0,298.8864,299.0978,298.8037,298.9875,46678.0
2020-01-02 09:40:00,325.25,325.41,325.21,325.3,25087.0,298.96,299.107,298.9232,299.0059,25087.0
2020-01-02 09:45:00,325.28,325.43,325.15,325.15,42521.0,298.9875,299.1254,298.868,298.868,42521.0
2020-01-02 09:50:00,325.15,325.28,324.98,325.05,45833.0,298.868,298.9875,298.7118,298.7761,45833.0
2020-01-02 09:55:00,325.02,325.33,325.0,325.29,26315.0,298.7485,299.0335,298.7302,298.9967,26315.0
2020-01-02 10:00:00,325.29,325.29,324.88,324.98,28379.0,298.9967,298.9967,298.6199,298.7118,28379.0
2020-01-02 10:05:00,324.96,325.03,324.91,324.99,20961.0,298.6934,298.7577,298.6474,298.721,20961.0
2020-01-02 10:10:00,324.98,325.03,324.52,324.53,48646.0,298.7118,298.7577,298.289,298.2981,48646.0
2020-01-02 10:15:00,324.5,324.5,324.15,324.35,104484.0,298.2706,298.2706,297.9489,298.1327,104484.0
2020-01-02 10:20:00,324.33,324.35,324.05,324.23,17247.0,298.1143,298.1327,297.8569,298.0224,17247.0
2020-01-02 10:25:00,324.2,324.4,324.1,324.4,21605.0,297.9948,298.1787,297.9029,298.1787,21605.0
2020-01-02 10:30:00,324.4,324.43,324.18,324.37,25063.0,298.1787,298.2062,297.9764,298.1511,25063.0
2020-01-02 10:35:00,324.35,324.35,324.08,324.16,33619.0,298.1327,298.1327,297.8845,297.9581,33619.0
2020-01-02 10:40:00,324.11,324.32,324.1,324.3,15077.0,297.9121,298.1051,297.9029,298.0867,15077.0
2020-01-02 10:45:00,324.3,324.39,324.06,324.21,37292.0,298.0867,298.1695,297.8661,298.004,37292.0
2020-01-02 10:50:00,324.24,324.37,324.19,324.36,201264.0,298.0316,298.1511,297.9856,298.1419,201264.0
2020-01-02 10:55:00,324.36,324.73,324.35,324.7,50165.0,298.1419,298.482,298.1327,298.4544,50165.0
2020-01-02 11:00:00,324.68,324.76,324.61,324.62,16727.0,298.436,298.5096,298.3717,298.3809,16727.0
2020-01-02 11:05:00,324.63,324.74,324.56,324.71,29019.0,298.3901,298.4912,298.3257,298.4636,29019.0
2020-01-02 11:10:00,324.68,324.77,324.66,324.75,29395.0,298.436,298.5188,298.4176,298.5004,29395.0
2020-01-02 11:15:00,324.74,324.75,324.54,324.56,13831.0,298.4912,298.5004,298.3073,298.3257,13831.0
2020-01-02 11:20:00,324.57,324.71,324.56,324.71,17773.0,298.3349,298.4636,298.3257,298.4636,17773.0
2020-01-02 11:25:00,324.71,324.72,324.54,324.6,36163.0,298.4636,298.4728,298.3073,298.3625,36163.0
2020-01-02 11:30:00,324.57,324.6,324.09,324.14,97241.0,298.3349,298.3625,297.8937,297.9397,97241.0
2020-01-02 11:35:00,324.14,324.28,323.95,324.28,26243.0,297.9397,298.0684,297.765,298.0684,26243.0
2020-01-02 11:40:00,324.28,324.35,324.2,324.35,20164.0,298.0684,298.1327,297.9948,298.1327,20164.0
2020-01-02 11:45:00,324.34,324.42,324.29,324.37,9548.0,298.1235,298.197,298.0775,298.1511,9548.0
2020-01-02 11:50:00,324.41,324.51,324.41,324.49,12332.0,298.1878,298.2798,298.1878,298.2614,12332.0
2020-01-02 11:55:00,324.44,324.49,324.36,324.49,8105.0,298.2154,298.2614,298.1419,298.2614,8105.0
2020-01-02 12:00:00,324.47,324.48,324.35,324.47,16400.0,298.243,298.2522,298.1327,298.243,16400.0
2020-01-02 12:05:00,324.48,324.56,324.42,324.55,14651.0,298.2522,298.3257,298.197,298.3165,14651.0
2020-01-02 12:10:00,324.54,324.56,324.47,324.47,10654.0,298.3073,298.3257,298.243,298.243,10654.0
2020-01-02 12:15:00,324.47,324.64,324.43,324.62,23709.0,298.243,298.3993,298.2062,298.3809,23709.0
2020-01-02 12:20:00,324.64,324.67,324.58,324.64,19578.0,298.3993,298.4268,298.3441,298.3993,19578.0
2020-01-02 12:25:00,324.64,324.71,324.56,324.56,14923.0,298.3993,298.4636,298.3257,298.3257,14923.0
2020-01-02 12:30:00,324.55,324.64,324.54,324.59,18689.0,298.3165,298.3993,298.3073,298.3533,18689.0
2020-01-02 12:35:00,324.59,324.76,324.56,324.75,40051.0,298.3533,298.5096,298.3257,298.5004,40051.0
2020-01-02 12:40:00,324.75,324.85,324.72,324.78,34733.0,298.5004,298.5923,298.4728,298.5279,34733.0
2020-01-02 12:45:00,324.79,324.8,324.7,324.75,203899.0,298.5371,298.5463,298.4544,298.5004,203899.0
2020-01-02 12:50:00,324.74,324.78,324.68,324.77,22824.0,298.4912,298.5279,298.436,298.5188,22824.0
2020-01-02 12:55:00,324.78,324.78,324.74,324.77,9051.0,298.5279,298.5279,298.4912,298.5188,9051.0
2020-01-02 13:00:00,324.77,324.78,324.56,324.63,18919.0,298.5188,298.5279,298.3257,298.3901,18919.0
2020-01-02 13:05:00,324.63,324.64,324.52,324.54,12112.0,298.3901,298.3993,298.289,298.3073,12112.0
2020-01-02 13:10:00,324.53,324.56,324.47,324.48,12851.0,298.2981,298.3257,298.243,298.2522,12851.0
2020-01-02 13:15:00,324.48,324.51,324.44,324.46,11489.0,298.2522,298.2798,298.2154,298.2338,11489.0
2020-01-02 13:20:00,324.45,324.56,324.43,324.55,18890.0,298.2246,298.3257,298.2062,298.3165,18890.0
2020-01-02 13:25:00,324.54,324.55,324.44,324.5,85224.0,298.3073,298.3165,298.2154,298.2706,85224.0
2020-01-02 13:30:00,324.51,324.55,324.44,324.45,81350.0,298.2798,298.3165,298.2154,298.2246,81350.0
2020-01-02 13:35:00,324.44,324.49,324.4,324.49,18967.0,298.2154,298.2614,298.1787,298.2614,18967.0
2020-01-02 13:40:00,324.49,324.49,324.38,324.42,14403.0,298.2614,298.2614,298.1603,298.197,14403.0
2020-01-02 13:45:00,324.42,324.6,324.42,324.56,25868.0,298.197,298.3625,298.197,298.3257,25868.0
2020-01-02 13:50:00,324.55,324.56,324.43,324.44,15847.0,298.3165,298.3257,298.2062,298.2154,15847.0
2020-01-02 13:55:00,324.44,324.57,324.43,324.57,14738.0,298.2154,298.3349,298.2062,298.3349,14738.0
2020-01-02 14:00:00,324.56,324.69,324.54,324.68,20396.0,298.3257,298.4452,298.3073,298.436,20396.0
2020-01-02 14:05:00,324.66,324.71,324.63,324.68,18871.0,298.4176,298.4636,298.3901,298.436,18871.0
2020-01-02 14:10:00,324.68,324.73,324.66,324.73,21622.0,298.436,298.482,298.4176,298.482,21622.0
2020-01-02 14:15:00,324.73,324.78,324.68,324.77,14067.0,298.482,298.5279,298.436,298.5188,14067.0
2020-01-02 14:20:00,324.79,324.96,324.79,324.95,31973.0,298.5371,298.6934,298.5371,298.6842,31973.0
2020-01-02 14:25:00,324.97,325.0,324.92,324.96,13609.0,298.7026,298.7302,298.6566,298.6934,13609.0
2020-01-02 14:30:00,324.95,324.98,324.92,324.97,29403.0,298.6842,298.7118,298.6566,298.7026,29403.0
2020-01-02 14:35:00,324.95,325.05,324.94,324.97,31468.0,298.6842,298.7761,298.675,298.7026,31468.0
2020-01-02 14:40:00,324.97,325.25,324.97,325.22,41439.0,298.7026,298.96,298.7026,298.9324,41439.0
2020-01-02 14:45:00,325.21,325.23,325.14,325.22,73891.0,298.9232,298.9416,298.8588,298.9324,73891.0
2020-01-02 14:50:00,325.21,325.29,325.2,325.2,51962.0,298.9232,298.9967,298.914,298.914,51962.0
2020-01-02 14:55:00,325.2,325.25,325.16,325.21,22933.0,298.914,298.96,298.8772,298.9232,22933.0
2020-01-02 15:00:00,325.21,325.26,325.19,325.23,22008.0,298.9232,298.9691,298.9048,298.9416,22008.0
2020-01-02 15:05:00,325.24,325.25,325.16,325.17,21954.0,298.9508,298.96,298.8772,298.8864,21954.0
2020-01-02 15:10:00,325.17,325.31,325.17,325.27,21048.0,298.8864,299.0151,298.8864,298.9783,21048.0
2020-01-02 15:15:00,325.28,325.33,325.18,325.2,25754.0,298.9875,299.0335,298.8956,298.914,25754.0
2020-01-02 15:20:00,325.22,325.34,325.22,325.3,28322.0,298.9324,299.0427,298.9324,299.0059,28322.0
2020-01-02 15:25:00,325.31,325.33,325.26,325.3,112185.0,299.0151,299.0335,298.9691,299.0059,112185.0
2020-01-02 15:30:00,325.31,325.44,325.25,325.44,30489.0,299.0151,299.1346,298.96,299.1346,30489.0
2020-01-02 15:35:00,325.45,325.47,325.39,325.43,50324.0,299.1438,299.1622,299.0886,299.1254,50324.0
2020-01-02 15:40:00,325.44,325.55,325.42,325.5,57218.0,299.1346,299.2357,299.1162,299.1897,57218.0
2020-01-02 15:45:00,325.5,325.57,325.43,325.54,27603.0,299.1897,299.2541,299.1254,299.2265,27603.0
2020-01-02 15:50:00,325.56,326.0,325.56,325.99,69622.0,299.2449,299.6493,299.2449,299.6401,69622.0
2020-01-02 15:55:00,326.04,326.27,325.83,326.26,290062.0,299.6861,299.8975,299.4931,299.8883,290062.0
2020-01-03 09:30:00,322.53,324.06,322.51,324.01,112172.0,296.4598,297.8661,296.4414,297.8202,112172.0
2020-01-03 09:35:00,324.05,324.06,323.65,323.82,36814.0,297.8569,297.8661,297.4893,297.6455,36814.0
2020-01-03 09:40:00,323.84,324.37,323.75,324.31,35355.0,297.6639,298.1511,297.5812,298.0959,35355.0
2020-01-03 09:45:00,324.33,324.38,324.11,324.24,102517.0,298.1143,298.1603,297.9121,298.0316,102517.0
2020-01-03 09:50:00,324.2,324.34,324.02,324.03,40900.0,297.9948,298.1235,297.8294,297.8386,40900.0
2020-01-03 09:55:00,324.01,324.3,323.86,324.19,66406.0,297.8202,298.0867,297.6823,297.9856,66406.0
2020-01-03 10:00:00,324.13,324.15,323.48,323.59,87845.0,297.9305,297.9489,297.333,297.4341,87845.0
2020-01-03 10:05:00,323.55,323.96,323.49,323.9,25645.0,297.3974,297.7742,297.3422,297.7191,25645.0
2020-01-03 10:10:00,323.89,324.07,323.77,324.07,46917.0,297.7099,297.8753,297.5996,297.8753,46917.0
2020-01-03 10:15:00,324.09,324.29,323.87,323.87,17464.0,297.8937,298.0775,297.6915,297.6915,17464.0
2020-01-03 10:20:00,323.81,323.92,323.65,323.92,8474.0,297.6363,297.7375,297.4893,297.7375,8474.0
2020-01-03 10:25:00,323.99,324.21,323.94,324.19,13312.0,297.8018,298.004,297.7558,297.9856,13312.0
2020-01-03 10:30:00,324.2,324.27,324.02,324.19,22733.0,297.9948,298.0592,297.8294,297.9856,22733.0
2020-01-03 10:35:00,324.16,324.31,324.09,324.19,16185.0,297.9581,298.0959,297.8937,297.9856,16185.0
2020-01-03 10:40:00,324.22,324.48,324.18,324.42,20032.0,298.0132,298.2522,297.9764,298.197,20032.0
2020-01-03 10:45:00,324.48,324.52,324.21,324.21,18836.0,298.2522,298.289,298.004,298.004,18836.0
2020-01-03 10:50:00,324.17,324.17,323.84,323.94,32917.0,297.9672,297.9672,297.6639,297.7558,32917.0
2020-01-03 10:55:00,323.94,324.02,323.83,323.9,26261.0,297.7558,297.8294,297.6547,297.7191,26261.0
2020-01-03 11:00:00,323.92,323.92,323.7,323.78,18702.0,297.7375,297.7375,297.5352,297.6088,18702.0
2020-01-03 11:05:00,323.79,323.84,323.69,323.69,26124.0,297.618,297.6639,297.526,297.526,26124.0
2020-01-03 11:10:00,323.68,324.0,323.56,323.91,14030.0,297.5169,297.811,297.4066,297.7283,14030.0
2020-01-03 11:15:00,323.93,324.02,323.78,323.91,15477.0,297.7466,297.8294,297.6088,297.7283,15477.0
2020-01-03 11:20:00,323.91,324.13,323.91,324.05,25278.0,297.7283,297.9305,297.7283,297.8569,25278.0
2020-01-03 11:25:00,324.04,324.14,323.94,324.04,12124.0,297.8478,297.9397,297.7558,297.8478,12124.0
2020-01-03 11:30:00,324.02,324.34,323.99,324.34,12116.0,297.8294,298.1235,297.8018,298.1235,12116.0
2020-01-03 11:35:00,324.32,324.34,324.22,324.34,20700.0,298.1051,298.1235,298.0132,298.1235,20700.0
2020-01-03 11:40:00,324.34,324.42,324.25,324.41,14342.0,298.1235,298.197,298.0408,298.1878,14342.0
2020-01-03 11:45:00,324.4,324.47,324.37,324.44,18869.0,298.1787,298.243,298.1511,298.2154,18869.0
2020-01-03 11:50:00,324.44,324.6,324.39,324.59,21868.0,298.2154,298.3625,298.1695,298.3533,21868.0
2020-01-03 11:55:00,324.59,324.64,324.48,324.55,24368.0,298.3533,298.3993,298.2522,298.3165,24368.0
2020-01-03 12:00:00,324.55,324.84,324.54,324.84,21096.0,298.3165,298.5831,298.3073,298.5831,21096.0
2020-01-03 12:05:00,324.86,325.0,324.77,324.83,41159.0,298.6015,298.7302,298.5188,298.5739,41159.0
2020-01-03 12:10:00,324.84,324.89,324.62,324.63,30198.0,298.5831,298.6291,298.3809,298.3901,30198.0
2020-01-03 12:15:00,324.65,324.77,324.65,324.75,10115.0,298.4085,298.5188,298.4085,298.5004,10115.0
2020-01-03 12:20:00,324.74,324.78,324.67,324.77,11126.0,298.4912,298.5279,298.4268,298.5188,11126.0
2020-01-03 12:25:00,324.75,324.83,324.72,324.72,23311.0,298.5004,298.5739,298.4728,298.4728,23311.0
2020-01-03 12:30:00,324.73,324.93,324.68,324.84,9695.0,298.482,298.6658,298.436,298.5831,9695.0
2020-01-03 12:35:00,324.86,324.92,324.85,324.91,16547.0,298.6015,298.6566,298.5923,298.6474,16547.0
2020-01-03 12:40:00,324.93,325.0,324.82,324.93,23097.0,298.6658,298.7302,298.5647,298.6658,23097.0
2020-01-03 12:45:00,324.95,324.97,324.92,324.96,7868.0,298.6842,298.7026,298.6566,298.6934,7868.0
2020-01-03 12:50:00,324.97,325.06,324.92,324.94,21864.0,298.7026,298.7853,298.6566,298.675,21864.0
2020-01-03 12:55:00,324.92,324.92,324.76,324.83,17900.0,298.6566,298.6566,298.5096,298.5739,17900.0
2020-01-03 13:00:00,324.86,324.96,324.84,324.85,14458.0,298.6015,298.6934,298.5831,298.5923,14458.0
2020-01-03 13:05:00,324.85,324.96,324.85,324.9,7818.0,298.5923,298.6934,298.5923,298.6382,7818.0
2020-01-03 13:10:00,324.9,324.94,324.88,324.88,8718.0,298.6382,298.675,298.6199,298.6199,8718.0
2020-01-03 13:15:00,324.85,324.87,324.64,324.66,13015.0,298.5923,298.6107,298.3993,298.4176,13015.0
2020-01-03 13:20:00,324.63,324.81,324.63,324.79,12115.0,298.3901,298.5555,298.3901,298.5371,12115.0
2020-01-03 13:25:00,324.77,324.87,324.77,324.86,26503.0,298.5188,298.6107,298.5188,298.6015,26503.0
2020-01-03 13:30:00,324.84,324.86,324.5,324.5,22540.0,298.5831,298.6015,298.2706,298.2706,22540.0
2020-01-03 13:35:00,324.51,324.51,323.75,324.27,43860.0,298.2798,298.2798,297.5812,298.0592,43860.0
2020-01-03 13:40:00,324.23,324.49,324.2,324.4,43512.0,298.0224,298.2614,297.9948,298.1787,43512.0
2020-01-03 13:45:00,324.39,324.54,324.29,324.47,9901.0,298.1695,298.3073,298.0775,298.243,9901.0
2020-01-03 13:50:00,324.5,324.56,324.31,324.37,43827.0,298.2706,298.3257,298.0959,298.1511,43827.0
2020-01-03 13:55:00,324.34,324.43,324.26,324.42,28520.0,298.1235,298.2062,298.05,298.197,28520.0
2020-01-03 14:00:00,324.36,324.51,324.07,324.13,54427.0,298.1419,298.2798,297.8753,297.9305,54427.0
2020-01-03 14:05:00,324.19,324.23,324.07,324.07,22963.0,297.9856,298.0224,297.8753,297.8753,22963.0
2020-01-03 14:10:00,324.06,324.19,324.01,324.01,27765.0,297.8661,297.9856,297.8202,297.8202,27765.0
2020-01-03 14:15:00,324.04,324.27,324.03,324.23,13804.0,297.8478,298.0592,297.8386,298.0224,13804.0
2020-01-03 14:20:00,324.17,324.29,324.15,324.24,7490.0,297.9672,298.0775,297.9489,298.0316,7490.0
2020-01-03 14:25:00,324.24,324.28,324.11,324.25,26006.0,298.0316,298.0684,297.9121,298.0408,26006.0
2020-01-03 14:30:00,324.21,324.27,324.19,324.25,11064.0,298.004,298.0592,297.9856,298.0408,11064.0
2020-01-03 14:35:00,324.25,324.39,324.18,324.39,14380.0,298.0408,298.1695,297.9764,298.1695,14380.0
2020-01-03 14:40:00,324.36,324.49,324.36,324.47,19561.0,298.1419,298.2614,298.1419,298.243,19561.0
2020-01-03 14:45:00,324.47,324.48,324.38,324.46,6817.0,298.243,298.2522,298.1603,298.2338,6817.0
2020-01-03 14:50:00,324.46,324.63,324.46,324.61,34719.0,298.2338,298.3901,298.2338,298.3717,34719.0
2020-01-03 14:55:00,324.61,324.72,324.61,324.66,82385.0,298.3717,298.4728,298.3717,298.4176,82385.0
2020-01-03 15:00:00,324.66,324.96,324.58,324.87,83262.0,298.4176,298.6934,298.3441,298.6107,83262.0
2020-01-03 15:05:00,324.82,324.83,324.71,324.73,30001.0,298.5647,298.5739,298.4636,298.482,30001.0
2020-01-03 15:10:00,324.71,324.74,324.58,324.62,19408.0,298.4636,298.4912,298.3441,298.3809,19408.0
2020-01-03 15:15:00,324.63,324.67,324.42,324.5,32592.0,298.3901,298.4268,298.197,298.2706,32592.0
2020-01-03 15:20:00,324.55,324.63,324.23,324.33,55721.0,298.3165,298.3901,298.0224,298.1143,55721.0
2020-01-03 15:25:00,324.32,324.39,324.24,324.25,19176.0,298.1051,298.1695,298.0316,298.0408,19176.0
2020-01-03 15:30:00,324.24,324.26,323.89,324.05,25123.0,298.0316,298.05,297.7099,297.8569,25123.0
2020-01-03 15:35:00,324.04,324.13,323.96,323.96,22062.0,297.8478,297.9305,297.7742,297.7742,22062.0
2020-01-03 15:40:00,323.95,324.2,323.91,324.18,20266.0,297.765,297.9948,297.7283,297.9764,20266.0
2020-01-03 15:45:00,324.18,324.2,323.89,324.06,14892.0,297.9764,297.9948,297.7099,297.8661,14892.0
2020-01-03 15:50:00,324.03,324.49,323.92,324.21,81114.0,297.8386,298.2614,297.7375,298.004,81114.0
2020-01-03 15:55:00,324.22,324.3,323.83,323.83,155211.0,298.0132,298.0867,297.6547,297.6547,155211.0
2020-01-06 09:30:00,321.89,322.62,321.78,322.53,123018.0,295.8715,296.5425,295.7704,296.4598,123018.0
2020-01-06 09:35:00,322.56,322.72,322.39,322.64,51356.0,296.4874,296.6345,296.3311,296.5609,51356.0
2020-01-06 09:40:00,322.65,322.84,322.58,322.77,24183.0,296.5701,296.7448,296.5058,296.6804,24183.0
2020-01-06 09:45:00,322.77,323.1,322.72,322.98,38486.0,296.6804,296.9837,296.6345,296.8734,38486.0
2020-01-06 09:50:00,322.99,323.16,322.87,322.87,29575.0,296.8826,297.0389,296.7723,296.7723,29575.0
2020-01-06 09:55:00,322.84,323.1,322.71,323.01,26698.0,296.7448,296.9837,296.6253,296.901,26698.0
2020-01-06 10:00:00,323.02,323.13,322.9,323.05,29620.0,296.9102,297.0113,296.7999,296.9378,29620.0
2020-01-06 10:05:00,323.1,323.13,322.93,323.06,27941.0,296.9837,297.0113,296.8275,296.947,27941.0
2020-01-06 10:10:00,323.07,323.3,323.07,323.21,69800.0,296.9562,297.1676,296.9562,297.0848,69800.0
2020-01-06 10:15:00,323.23,323.36,323.13,323.32,24717.0,297.1032,297.2227,297.0113,297.186,24717.0
2020-01-06 10:20:00,323.31,323.56,323.29,323.38,19622.0,297.1768,297.4066,297.1584,297.2411,19622.0
2020-01-06 10:25:00,323.4,323.51,323.38,323.51,10224.0,297.2595,297.3606,297.2411,297.3606,10224.0
2020-01-06 10:30:00,323.52,323.56,323.32,323.36,23547.0,297.3698,297.4066,297.186,297.2227,23547.0
2020-01-06 10:35:00,323.34,323.43,323.3,323.38,25539.0,297.2043,297.2871,297.1676,297.2411,25539.0
2020-01-06 10:40:00,323.42,323.79,323.35,323.78,27447.0,297.2779,297.618,297.2135,297.6088,27447.0
2020-01-06 10:45:00,323.79,323.87,323.72,323.81,18941.0,297.618,297.6915,297.5536,297.6363,18941.0
2020-01-06 10:50:00,323.83,323.91,323.79,323.88,92746.0,297.6547,297.7283,297.618,297.7007,92746.0
2020-01-06 10:55:00,323.88,323.9,323.62,323.64,60060.0,297.7007,297.7191,297.4617,297.4801,60060.0
2020-01-06 11:00:00,323.69,323.71,323.51,323.6,76505.0,297.526,297.5444,297.3606,297.4433,76505.0
2020-01-06 11:05:00,323.6,323.77,323.57,323.76,27674.0,297.4433,297.5996,297.4157,297.5904,27674.0
2020-01-06 11:10:00,323.77,323.9,323.76,323.87,21672.0,297.5996,297.7191,297.5904,297.6915,21672.0
2020-01-06 11:15:00,323.89,323.92,323.74,323.78,19105.0,297.7099,297.7375,297.572,297.6088,19105.0
2020-01-06 11:20:00,323.74,323.87,323.5,323.71,114270.0,297.572,297.6915,297.3514,297.5444,114270.0
2020-01-06 11:25:00,323.71,323.73,323.61,323.69,12257.0,297.5444,297.5628,297.4525,297.526,12257.0
2020-01-06 11:30:00,323.7,323.99,323.7,323.83,20425.0,297.5352,297.8018,297.5352,297.6547,20425.0
2020-01-06 11:35:00,323.8,323.87,323.75,323.79,114752.0,297.6272,297.6915,297.5812,297.618,114752.0
2020-01-06 11:40:00,323.81,323.88,323.78,323.8,11924.0,297.6363,297.7007,297.6088,297.6272,11924.0
2020-01-06 11:45:00,323.8,323.83,323.69,323.69,12398.0,297.6272,297.6547,297.526,297.526,12398.0
2020-01-06 11:50:00,323.68,323.72,323.62,323.63,12647.0,297.5169,297.5536,297.4617,297.4709,12647.0
2020-01-06 11:55:00,323.62,323.73,323.6,323.7,15130.0,297.4617,297.5628,297.4433,297.5352,15130.0
2020-01-06 12:00:00,323.7,323.71,323.57,323.63,8161.0,297.5352,297.5444,297.4157,297.4709,8161.0
2020-01-06 12:05:00,323.62,323.77,323.6,323.77,13393.0,297.4617,297.5996,297.4433,297.5996,13393.0
2020-01-06 12:10:00,323.8,323.86,323.64,323.64,9102.0,297.6272,297.6823,297.4801,297.4801,9102.0
2020-01-06 12:15:00,323.63,323.7,323.6,323.66,9329.0,297.4709,297.5352,297.4433,297.4985,9329.0
2020-01-06 12:20:00,323.65,323.74,323.63,323.73,4403.0,297.4893,297.572,297.4709,297.5628,4403.0
2020-01-06 12:25:00,323.72,323.74,323.68,323.71,10448.0,297.5536,297.572,297.5169,297.5444,10448.0
2020-01-06 12:30:00,323.73,323.79,323.73,323.78,14048.0,297.5628,297.618,297.5628,297.6088,14048.0
2020-01-06 12:35:00,323.78,323.79,323.69,323.71,10083.0,297.6088,297.618,297.526,297.5444,10083.0
2020-01-06 12:40:00,323.71,323.92,323.71,323.89,11609.0,297.5444,297.7375,297.5444,297.7099,11609.0
2020-01-06 12:45:00,323.92,323.92,323.81,323.81,7144.0,297.7375,297.7375,297.6363,297.6363,7144.0
2020-01-06 12:50:00,323.81,323.85,323.69,323.72,11697.0,297.6363,297.6731,297.526,297.5536,11697.0
2020-01-06 12:55:00,323.74,323.82,323.73,323.82,10694.0,297.572,297.6455,297.5628,297.6455,10694.0
2020-01-06 13:00:00,323.82,323.91,323.79,323.9,15781.0,297.6455,297.7283,297.618,297.7191,15781.0
2020-01-06 13:05:00,323.91,324.14,323.89,324.07,39101.0,297.7283,297.9397,297.7099,297.8753,39101.0
2020-01-06 13:10:00,324.06,324.17,324.05,324.13,5890.0,297.8661,297.9672,297.8569,297.9305,5890.0
2020-01-06 13:15:00,324.15,324.21,324.12,324.12,22752.0,297.9489,298.004,297.9213,297.9213,22752.0
2020-01-06 13:20:00,324.12,324.19,324.07,324.18,12990.0,297.9213,297.9856,297.8753,297.9764,12990.0
2020-01-06 13:25:00,324.18,324.22,324.18,324.22,14313.0,297.9764,298.0132,297.9764,298.0132,14313.0
2020-01-06 13:30:00,324.24,324.26,324.14,324.14,19188.0,298.0316,298.05,297.9397,297.9397,19188.0
2020-01-06 13:35:00,324.17,324.25,324.14,324.19,23146.0,297.9672,298.0408,297.9397,297.9856,23146.0
2020-01-06 13:40:00,324.2,324.23,324.19,324.19,19944.0,297.9948,298.0224,297.9856,297.9856,19944.0
2020-01-06 13:45:00,324.21,324.3,324.2,324.27,10534.0,298.004,298.0867,297.9948,298.0592,10534.0
2020-01-06 13:50:00,324.27,324.27,324.21,324.21,9539.0,298.0592,298.0592,298.004,298.004,9539.0
2020-01-06 13:55:00,324.21,324.22,324.13,324.19,20534.0,298.004,298.0132,297.9305,297.9856,20534.0
2020-01-06 14:00:00,324.19,324.19,324.03,324.13,22266.0,297.9856,297.9856,297.8386,297.9305,22266.0
2020-01-06 14:05:00,324.15,324.29,324.14,324.27,6751.0,297.9489,298.0775,297.9397,298.0592,6751.0
2020-01-06 14:10:00,324.3,324.56,324.3,324.53,14148.0,298.0867,298.3257,298.0867,298.2981,14148.0
2020-01-06 14:15:00,324.53,324.57,324.5,324.52,42189.0,298.2981,298.3349,298.2706,298.289,42189.0
2020-01-06 14:20:00,324.52,324.62,324.48,324.5,12899.0,298.289,298.3809,298.2522,298.2706,12899.0
2020-01-06 14:25:00,324.48,324.49,324.4,324.47,10957.0,298.2522,298.2614,298.1787,298.243,10957.0
2020-01-06 14:30:00,324.48,324.5,324.38,324.4,20492.0,298.2522,298.2706,298.1603,298.1787,20492.0
2020-01-06 14:35:00,324.4,324.42,324.36,324.36,14984.0,298.1787,298.197,298.1419,298.1419,14984.0
2020-01-06 14:40:00,324.36,324.41,324.33,324.38,24620.0,298.1419,298.1878,298.1143,298.1603,24620.0
2020-01-06 14:45:00,324.38,324.4,324.35,324.37,33842.0,298.1603,298.1787,298.1327,298.1511,33842.0
2020-01-06 14:50:00,324.36,324.45,324.35,324.4,31467.0,298.1419,298.2246,298.1327,298.1787,31467.0
2020-01-06 14:55:00,324.4,324.45,324.37,324.43,16799.0,298.1787,298.2246,298.1511,298.2062,16799.0
2020-01-06 15:00:00,324.44,324.5,324.4,324.4,24023.0,298.2154,298.2706,298.1787,298.1787,24023.0
2020-01-06 15:05:00,324.4,324.42,324.33,324.41,9984.0,298.1787,298.197,298.1143,298.1878,9984.0
2020-01-06 15:10:00,324.4,324.63,324.39,324.61,19414.0,298.1787,298.3901,298.1695,298.3717,19414.0
2020-01-06 15:15:00,324.63,324.67,324.53,324.54,14663.0,298.3901,298.4268,298.2981,298.3073,14663.0
2020-01-06 15:20:00,324.53,324.63,324.5,324.6,35375.0,298.2981,298.3901,298.2706,298.3625,35375.0
2020-01-06 15:25:00,324.6,324.63,324.48,324.5,22962.0,298.3625,298.3901,298.2522,298.2706,22962.0
2020-01-06 15:30:00,324.5,324.5,324.38,324.39,30996.0,298.2706,298.2706,298.1603,298.1695,30996.0
2020-01-06 15:35:00,324.42,324.5,324.34,324.49,47658.0,298.197,298.2706,298.1235,298.2614,47658.0
2020-01-06 15:40:00,324.5,324.59,324.44,324.57,24744.0,298.2706,298.3533,298.2154,298.3349,24744.0
2020-01-06 15:45:00,324.57,324.81,324.52,324.76,42489.0,298.3349,298.5555,298.289,298.5096,42489.0
2020-01-06 15:50:00,324.8,325.0,324.79,324.94,51662.0,298.5463,298.7302,298.5371,298.675,51662.0
2020-01-06 15:55:00,324.94,325.14,324.85,325.09,104048.0,298.675,298.8588,298.5923,298.8129,104048.0
2020-01-07 09:30:00,324.46,324.57,324.13,324.56,149814.0,298.2338,298.3349,297.9305,298.3257,149814.0
2020-01-07 09:35:00,324.55,324.7,324.04,324.09,60827.0,298.3165,298.4544,297.8478,297.8937,60827.0
2020-01-07 09:40:00,324.09,324.13,323.83,323.87,35960.0,297.8937,297.9305,297.6547,297.6915,35960.0
2020-01-07 09:45:00,323.81,323.94,323.65,323.93,41896.0,297.6363,297.7558,297.4893,297.7466,41896.0
2020-01-07 09:50:00,323.91,324.05,323.7,323.77,25883.0,297.7283,297.8569,297.5352,297.5996,25883.0
2020-01-07 09:55:00,323.74,324.09,323.71,324.02,19715.0,297.572,297.8937,297.5444,297.8294,19715.0
2020-01-07 10:00:00,324.05,324.25,323.96,324.16,33855.0,297.8569,298.0408,297.7742,297.9581,33855.0
2020-01-07 10:05:00,324.17,324.31,324.08,324.17,72205.0,297.9672,298.0959,297.8845,297.9672,72205.0
2020-01-07 10:10:00,324.19,324.35,324.14,324.35,56328.0,297.9856,298.1327,297.9397,298.1327,56328.0
2020-01-07 10:15:00,324.37,324.38,324.24,324.27,19708.0,298.1511,298.1603,298.0316,298.0592,19708.0
2020-01-07 10:20:00,324.31,324.38,324.2,324.2,9895.0,298.0959,298.1603,297.9948,297.9948,9895.0
2020-01-07 10:25:00,324.18,324.31,324.0,324.31,12033.0,297.9764,298.0959,297.811,298.0959,12033.0
2020-01-07 10:30:00,324.41,324.52,323.88,324.13,23817.0,298.1878,298.289,297.7007,297.9305,23817.0
2020-01-07 10:35:00,324.2,324.32,324.06,324.3,17288.0,297.9948,298.1051,297.8661,298.0867,17288.0
2020-01-07 10:40:00,324.23,324.34,324.12,324.28,12061.0,298.0224,298.1235,297.9213,298.0684,12061.0
2020-01-07 10:45:00,324.3,324.46,324.26,324.44,13701.0,298.0867,298.2338,298.05,298.2154,13701.0
2020-01-07 10:50:00,324.44,324.51,324.34,324.48,48675.0,298.2154,298.2798,298.1235,298.2522,48675.0
2020-01-07 10:55:00,324.48,324.78,324.45,324.69,32673.0,298.2522,298.5279,298.2246,298.4452,32673.0
2020-01-07 11:00:00,324.68,324.89,324.66,324.88,60379.0,298.436,298.6291,298.4176,298.6199,60379.0
2020-01-07 11:05:00,324.88,324.88,324.75,324.81,33446.0,298.6199,298.6199,298.5004,298.5555,33446.0
2020-01-07 11:10:00,324.8,324.86,324.78,324.86,25169.0,298.5463,298.6015,298.5279,298.6015,25169.0
2020-01-07 11:15:00,324.86,324.92,324.77,324.88,39368.0,298.6015,298.6566,298.5188,298.6199,39368.0
2020-01-07 11:20:00,324.88,324.93,324.73,324.92,36609.0,298.6199,298.6658,298.482,298.6566,36609.0
2020-01-07 11:25:00,324.92,324.97,324.81,324.86,29553.0,298.6566,298.7026,298.5555,298.6015,29553.0
2020-01-07 11:30:00,324.87,324.88,324.55,324.61,28416.0,298.6107,298.6199,298.3165,298.3717,28416.0
2020-01-07 11:35:00,324.63,324.68,324.56,324.6,34866.0,298.3901,298.436,298.3257,298.3625,34866.0
2020-01-07 11:40:00,324.59,324.62,324.5,324.5,23713.0,298.3533,298.3809,298.2706,298.2706,23713.0
2020-01-07 11:45:00,324.51,324.56,324.33,324.33,36967.0,298.2798,298.3257,298.1143,298.1143,36967.0
2020-01-07 11:50:00,324.35,324.42,324.26,324.28,64190.0,298.1327,298.197,298.05,298.0684,64190.0
2020-01-07 11:55:00,324.27,324.33,324.17,324.27,42962.0,298.0592,298.1143,297.9672,298.0592,42962.0
2020-01-07 12:00:00,324.28,324.33,324.23,324.25,42172.0,298.0684,298.1143,298.0224,298.0408,42172.0
2020-01-07 12:05:00,324.26,324.36,324.22,324.28,42700.0,298.05,298.1419,298.0132,298.0684,42700.0
2020-01-07 12:10:00,324.27,324.29,324.14,324.25,22204.0,298.0592,298.0775,297.9397,298.0408,22204.0
2020-01-07 12:15:00,324.25,324.42,324.23,324.39,19848.0,298.0408,298.197,298.0224,298.1695,19848.0
2020-01-07 12:20:00,324.39,324.45,324.35,324.44,19142.0,298.1695,298.2246,298.1327,298.2154,19142.0
2020-01-07 12:25:00,324.44,324.47,324.4,324.42,26197.0,298.2154,298.243,298.1787,298.197,26197.0
2020-01-07 12:30:00,324.41,324.41,324.21,324.28,25896.0,298.1878,298.1878,298.004,298.0684,25896.0
2020-01-07 12:35:00,324.28,324.39,324.23,324.26,29959.0,298.0684,298.1695,298.0224,298.05,29959.0
2020-01-07 12:40:00,324.25,324.33,324.21,324.33,25387.0,298.0408,298.1143,298.004,298.1143,25387.0
2020-01-07 12:45:00,324.33,324.33,324.18,324.21,25725.0,298.1143,298.1143,297.9764,298.004,25725.0
2020-01-07 12:50:00,324.2,324.29,324.18,324.26,17863.0,297.9948,298.0775,297.9764,298.05,17863.0
2020-01-07 12:55:00,324.26,324.39,324.26,324.33,24486.0,298.05,298.1695,298.05,298.1143,24486.0
2020-01-07 13:00:00,324.34,324.46,324.32,324.44,31110.0,298.1235,298.2338,298.1051,298.2154,31110.0
2020-01-07 13:05:00,324.43,324.46,324.36,324.45,20571.0,298.2062,298.2338,298.1419,298.2246,20571.0
2020-01-07 13:10:00,324.46,324.54,324.45,324.53,19370.0,298.2338,298.3073,298.2246,298.2981,19370.0
2020-01-07 13:15:00,324.51,324.56,324.49,324.54,25162.0,298.2798,298.3257,298.2614,298.3073,25162.0
2020-01-07 13:20:00,324.55,324.58,324.5,324.5,20699.0,298.3165,298.3441,298.2706,298.2706,20699.0
2020-01-07 13:25:00,324.5,324.54,324.44,324.48,19936.0,298.2706,298.3073,298.2154,298.2522,19936.0
2020-01-07 13:30:00,324.48,324.56,324.47,324.52,21100.0,298.2522,298.3257,298.243,298.289,21100.0
2020-01-07 13:35:00,324.51,324.51,324.41,324.41,30610.0,298.2798,298.2798,298.1878,298.1878,30610.0
2020-01-07 13:40:00,324.42,324.47,324.32,324.36,20864.0,298.197,298.243,298.1051,298.1419,20864.0
2020-01-07 13:45:00,324.33,324.44,324.32,324.42,33117.0,298.1143,298.2154,298.1051,298.197,33117.0
2020-01-07 13:50:00,324.43,324.49,324.37,324.49,26449.0,298.2062,298.2614,298.1511,298.2614,26449.0
2020-01-07 13:55:00,324.49,324.59,324.49,324.59,18110.0,298.2614,298.3533,298.2614,298.3533,18110.0
2020-01-07 14:00:00,324.59,324.59,324.33,324.43,9922.0,298.3533,298.3533,298.1143,298.2062,9922.0
2020-01-07 14:05:00,324.43,324.46,324.35,324.41,8259.0,298.2062,298.2338,298.1327,298.1878,8259.0
2020-01-07 14:10:00,324.41,324.41,324.15,324.16,19076.0,298.1878,298.1878,297.9489,297.9581,19076.0
2020-01-07 14:15:00,324.17,324.26,324.06,324.2,30940.0,297.9672,298.05,297.8661,297.9948,30940.0
2020-01-07 14:20:00,324.21,324.24,324.18,324.23,24515.0,298.004,298.0316,297.9764,298.0224,24515.0
2020-01-07 14:25:00,324.24,324.34,324.24,324.29,10863.0,298.0316,298.1235,298.0316,298.0775,10863.0
2020-01-07 14:30:00,324.27,324.4,324.24,324.4,16911.0,298.0592,298.1787,298.0316,298.1787,16911.0
2020-01-07 14:35:00,324.4,324.43,324.17,324.18,17378.0,298.1787,298.2062,297.9672,297.9764,17378.0
2020-01-07 14:40:00,324.17,324.25,324.14,324.25,29147.0,297.9672,298.0408,297.9397,298.0408,29147.0
2020-01-07 14:45:00,324.25,324.33,324.23,324.3,26006.0,298.0408,298.1143,298.0224,298.0867,26006.0
2020-01-07 14:50:00,324.31,324.4,324.31,324.37,11855.0,298.0959,298.1787,298.0959,298.1511,11855.0
2020-01-07 14:55:00,324.36,324.41,324.32,324.41,18298.0,298.1419,298.1878,298.1051,298.1878,18298.0
2020-01-07 15:00:00,324.42,324.51,324.42,324.44,8387.0,298.197,298.2798,298.197,298.2154,8387.0
2020-01-07 15:05:00,324.43,324.56,324.4,324.56,18993.0,298.2062,298.3257,298.1787,298.3257,18993.0
2020-01-07 15:10:00,324.54,324.7,324.54,324.7,26844.0,298.3073,298.4544,298.3073,298.4544,26844.0
2020-01-07 15:15:00,324.67,324.76,324.65,324.75,21384.0,298.4268,298.5096,298.4085,298.5004,21384.0
2020-01-07 15:20:00,324.76,324.76,324.67,324.67,14516.0,298.5096,298.5096,298.4268,298.4268,14516.0
2020-01-07 15:25:00,324.69,324.75,324.64,324.72,18291.0,298.4452,298.5004,298.3993,298.4728,18291.0
2020-01-07 15:30:00,324.7,324.7,324.6,324.64,14949.0,298.4544,298.4544,298.3625,298.3993,14949.0
2020-01-07 15:35:00,324.61,324.63,324.47,324.47,15106.0,298.3717,298.3901,298.243,298.243,15106.0
2020-01-07 15:40:00,324.45,324.58,324.43,324.56,24171.0,298.2246,298.3441,298.2062,298.3257,24171.0
2020-01-07 15:45:00,324.55,324.56,324.45,324.49,26188.0,298.3165,298.3257,298.2246,298.2614,26188.0
2020-01-07 15:50:00,324.45,324.46,324.08,324.28,50715.0,298.2246,298.2338,297.8845,298.0684,50715.0
2020-01-07 15:55:00,324.21,324.29,324.12,324.2,79090.0,298.004,298.0775,297.9213,297.9948,79090.0
2020-01-08 09:30:00,324.38,324.86,324.11,324.73,192957.0,298.1603,298.6015,297.9121,298.482,192957.0
2020-01-08 09:35:00,324.77,324.88,324.59,324.76,46785.0,298.5188,298.6199,298.3533,298.5096,46785.0
2020-01-08 09:40:00,324.8,324.96,324.79,324.93,39686.0,298.5463,298.6934,298.5371,298.6658,39686.0
2020-01-08 09:45:00,324.97,324.97,324.79,324.93,34653.0,298.7026,298.7026,298.5371,298.6658,34653.0
2020-01-08 09:50:00,324.99,325.14,324.81,325.1,27013.0,298.721,298.8588,298.5555,298.8221,27013.0
2020-01-08 09:55:00,325.12,325.29,325.11,325.11,16283.0,298.8405,298.9967,298.8313,298.8313,16283.0
2020-01-08 10:00:00,325.19,325.29,325.18,325.27,19402.0,298.9048,298.9967,298.8956,298.9783,19402.0
2020-01-08 10:05:00,325.24,325.27,325.1,325.12,33117.0,298.9508,298.9783,298.8221,298.8405,33117.0
2020-01-08 10:10:00,325.11,325.34,325.04,325.3,38200.0,298.8313,299.0427,298.7669,299.0059,38200.0
2020-01-08 10:15:00,325.3,325.42,325.11,325.12,35427.0,299.0059,299.1162,298.8313,298.8405,35427.0
2020-01-08 10:20:00,325.15,325.23,324.93,324.95,68936.0,298.868,298.9416,298.6658,298.6842,68936.0
2020-01-08 10:25:00,324.96,325.0,324.8,324.83,52520.0,298.6934,298.7302,298.5463,298.5739,52520.0
2020-01-08 10:30:00,324.85,324.93,324.66,324.7,36297.0,298.5923,298.6658,298.4176,298.4544,36297.0
2020-01-08 10:35:00,324.69,324.86,324.65,324.84,35498.0,298.4452,298.6015,298.4085,298.5831,35498.0
2020-01-08 10:40:00,324.82,324.91,324.57,324.61,42163.0,298.5647,298.6474,298.3349,298.3717,42163.0
2020-01-08 10:45:00,324.58,324.65,324.33,324.48,51387.0,298.3441,298.4085,298.1143,298.2522,51387.0
2020-01-08 10:50:00,324.49,324.69,324.42,324.67,25588.0,298.2614,298.4452,298.197,298.4268,25588.0
2020-01-08 10:55:00,324.67,324.78,324.6,324.7,15189.0,298.4268,298.5279,298.3625,298.4544,15189.0
2020-01-08 11:00:00,324.75,324.75,324.51,324.69,27213.0,298.5004,298.5004,298.2798,298.4452,27213.0
2020-01-08 11:05:00,324.66,324.97,324.64,324.95,25262.0,298.4176,298.7026,298.3993,298.6842,25262.0
2020-01-08 11:10:00,324.98,325.04,324.92,324.98,14269.0,298.7118,298.7669,298.6566,298.7118,14269.0
2020-01-08 11:15:00,325.02,325.17,325.01,325.15,11134.0,298.7485,298.8864,298.7394,298.868,11134.0
2020-01-08 11:20:00,325.18,325.19,324.99,325.05,19238.0,298.8956,298.9048,298.721,298.7761,19238.0
2020-01-08 11:25:00,325.05,325.67,324.77,325.46,74875.0,298.7761,299.346,298.5188,299.153,74875.0
2020-01-08 11:30:00,325.5,325.51,324.89,325.19,144568.0,299.1897,299.1989,298.6291,298.9048,144568.0
2020-01-08 11:35:00,325.22,325.92,325.2,325.8,63496.0,298.9324,299.5758,298.914,299.4655,63496.0
2020-01-08 11:40:00,325.9,326.42,325.83,326.41,97615.0,299.5574,300.0354,299.4931,300.0262,97615.0
2020-01-08 11:45:00,326.39,326.49,326.23,326.47,93080.0,300.0078,300.0997,299.8607,300.0813,93080.0
2020-01-08 11:50:00,326.45,326.65,326.44,326.55,27657.0,300.063,300.2468,300.0538,300.1549,27657.0
2020-01-08 11:55:00,326.62,326.62,326.23,326.24,24407.0,300.2192,300.2192,299.8607,299.8699,24407.0
2020-01-08 12:00:00,326.3,326.48,326.29,326.43,11066.0,299.9251,300.0905,299.9159,300.0446,11066.0
2020-01-08 12:05:00,326.42,326.5,326.3,326.38,36530.0,300.0354,300.1089,299.9251,299.9986,36530.0
2020-01-08 12:10:00,326.39,326.4,326.15,326.2,25687.0,300.0078,300.017,299.7872,299.8332,25687.0
2020-01-08 12:15:00,326.21,326.38,326.21,326.31,16257.0,299.8424,299.9986,299.8424,299.9343,16257.0
2020-01-08 12:20:00,326.34,326.43,326.25,326.35,19249.0,299.9618,300.0446,299.8791,299.971,19249.0
2020-01-08 12:25:00,326.36,326.49,326.35,326.41,13934.0,299.9802,300.0997,299.971,300.0262,13934.0
2020-01-08 12:30:00,326.46,326.48,326.33,326.37,14400.0,300.0721,300.0905,299.9527,299.9894,14400.0
2020-01-08 12:35:00,326.34,326.34,326.19,326.22,15704.0,299.9618,299.9618,299.824,299.8515,15704.0
2020-01-08 12:40:00,326.22,326.33,326.22,326.27,10171.0,299.8515,299.9527,299.8515,299.8975,10171.0
2020-01-08 12:45:00,326.26,326.38,326.26,326.38,35498.0,299.8883,299.9986,299.8883,299.9986,35498.0
2020-01-08 12:50:00,326.36,326.36,326.26,326.29,24903.0,299.9802,299.9802,299.8883,299.9159,24903.0
2020-01-08 12:55:00,326.36,326.46,326.29,326.33,24533.0,299.9802,300.0721,299.9159,299.9527,24533.0
2020-01-08 13:00:00,326.34,326.39,326.24,326.3,36458.0,299.9618,300.0078,299.8699,299.9251,36458.0
2020-01-08 13:05:00,326.31,326.34,326.22,326.22,11781.0,299.9343,299.9618,299.8515,299.8515,11781.0
2020-01-08 13:10:00,326.21,326.23,326.09,326.2,24971.0,299.8424,299.8607,299.7321,299.8332,24971.0
2020-01-08 13:15:00,326.19,326.19,326.06,326.13,7425.0,299.824,299.824,299.7045,299.7688,7425.0
2020-01-08 13:20:00,326.14,326.22,326.09,326.21,10179.0,299.778,299.8515,299.7321,299.8424,10179.0
2020-01-08 13:25:00,326.19,326.26,326.17,326.25,16142.0,299.824,299.8883,299.8056,299.8791,16142.0
2020-01-08 13:30:00,326.26,326.31,326.24,326.29,23884.0,299.8883,299.9343,299.8699,299.9159,23884.0
2020-01-08 13:35:00,326.28,326.4,326.27,326.37,163321.0,299.9067,300.017,299.8975,299.9894,163321.0
2020-01-08 13:40:00,326.37,326.39,326.3,326.32,21195.0,299.9894,300.0078,299.9251,299.9435,21195.0
2020-01-08 13:45:00,326.28,326.33,326.26,326.28,7054.0,299.9067,299.9527,299.8883,299.9067,7054.0
2020-01-08 13:50:00,326.26,326.27,326.11,326.14,14589.0,299.8883,299.8975,299.7504,299.778,14589.0
2020-01-08 13:55:00,326.16,326.16,326.0,326.06,47540.0,299.7964,299.7964,299.6493,299.7045,47540.0
2020-01-08 14:00:00,326.08,326.25,326.07,326.23,31621.0,299.7229,299.8791,299.7137,299.8607,31621.0
2020-01-08 14:05:00,326.22,326.39,326.22,326.31,31393.0,299.8515,300.0078,299.8515,299.9343,31393.0
2020-01-08 14:10:00,326.31,326.4,326.29,326.34,16240.0,299.9343,300.017,299.9159,299.9618,16240.0
2020-01-08 14:15:00,326.33,326.4,326.32,326.37,23323.0,299.9527,300.017,299.9435,299.9894,23323.0
2020-01-08 14:20:00,326.37,326.43,326.36,326.36,23552.0,299.9894,300.0446,299.9802,299.9802,23552.0
2020-01-08 14:25:00,326.33,326.39,326.29,326.32,30099.0,299.9527,300.0078,299.9159,299.9435,30099.0
2020-01-08 14:30:00,326.32,326.35,326.22,326.26,29460.0,299.9435,299.971,299.8515,299.8883,29460.0
2020-01-08 14:35:00,326.28,326.37,326.28,326.33,13240.0,299.9067,299.9894,299.9067,299.9527,13240.0
2020-01-08 14:40:00,326.32,326.41,326.31,326.39,7663.0,299.9435,300.0262,299.9343,300.0078,7663.0
2020-01-08 14:45:00,326.39,326.55,326.37,326.52,41216.0,300.0078,300.1549,299.9894,300.1273,41216.0
2020-01-08 14:50:00,326.52,326.6,326.48,326.58,18381.0,300.1273,300.2008,300.0905,300.1824,18381.0
2020-01-08 14:55:00,326.56,326.69,326.56,326.69,22698.0,300.1641,300.2836,300.1641,300.2836,22698.0
2020-01-08 15:00:00,326.69,326.81,326.66,326.78,74751.0,300.2836,300.3939,300.256,300.3663,74751.0
2020-01-08 15:05:00,326.79,326.93,326.77,326.9,69421.0,300.3755,300.5042,300.3571,300.4766,69421.0
2020-01-08 15:10:00,326.9,327.06,326.83,327.05,24176.0,300.4766,300.6236,300.4122,300.6145,24176.0
2020-01-08 15:15:00,327.02,327.06,326.94,327.02,43533.0,300.5869,300.6236,300.5133,300.5869,43533.0
2020-01-08 15:20:00,327.01,327.19,326.97,327.14,61731.0,300.5777,300.7431,300.5409,300.6972,61731.0
2020-01-08 15:25:00,327.12,327.21,327.11,327.14,24509.0,300.6788,300.7615,300.6696,300.6972,24509.0
2020-01-08 15:30:00,327.15,327.19,327.01,327.1,38377.0,300.7064,300.7431,300.5777,300.6604,38377.0
2020-01-08 15:35:00,327.09,327.09,326.95,327.04,27061.0,300.6512,300.6512,300.5225,300.6053,27061.0
2020-01-08 15:40:00,327.04,327.04,326.83,326.84,49779.0,300.6053,300.6053,300.4122,300.4214,49779.0
2020-01-08 15:45:00,326.82,326.86,326.05,326.05,164627.0,300.403,300.4398,299.6953,299.6953,164627.0
2020-01-08 15:50:00,326.05,326.27,325.83,325.97,133736.0,299.6953,299.8975,299.4931,299.6218,133736.0
2020-01-08 15:55:00,325.95,326.0,325.66,325.84,131703.0,299.6034,299.6493,299.3368,299.5023,131703.0
2020-01-09 09:30:00,327.59,327.91,327.53,327.79,109419.0,301.1108,301.4049,301.0557,301.2946,109419.0
2020-01-09 09:35:00,327.79,327.82,327.35,327.61,44596.0,301.2946,301.3222,300.8902,301.1292,44596.0
2020-01-09 09:40:00,327.63,327.69,327.3,327.32,20023.0,301.1476,301.2027,300.8442,300.8626,20023.0
2020-01-09 09:45:00,327.32,327.43,327.1,327.4,94598.0,300.8626,300.9637,300.6604,300.9362,94598.0
2020-01-09 09:50:00,327.43,327.6,327.38,327.52,12634.0,300.9637,301.12,300.9178,301.0465,12634.0
2020-01-09 09:55:00,327.55,327.55,327.31,327.37,18263.0,301.074,301.074,300.8534,300.9086,18263.0
2020-01-09 10:00:00,327.39,327.48,327.15,327.37,49200.0,300.927,301.0097,300.7064,300.9086,49200.0
2020-01-09 10:05:00,327.35,327.38,327.24,327.33,12095.0,300.8902,300.9178,300.7891,300.8718,12095.0
2020-01-09 10:10:00,327.34,327.46,327.32,327.4,43873.0,300.881,300.9913,300.8626,300.9362,43873.0
2020-01-09 10:15:00,327.4,327.54,327.29,327.5,21937.0,300.9362,301.0649,300.8351,301.0281,21937.0
2020-01-09 10:20:00,327.51,327.56,327.46,327.52,27813.0,301.0373,301.0832,300.9913,301.0465,27813.0
2020-01-09 10:25:00,327.55,327.65,327.51,327.61,22565.0,301.074,301.166,301.0373,301.1292,22565.0
2020-01-09 10:30:00,327.59,327.69,327.58,327.67,20319.0,301.1108,301.2027,301.1016,301.1843,20319.0
2020-01-09 10:35:00,327.64,327.92,327.57,327.92,14099.0,301.1568,301.4141,301.0924,301.4141,14099.0
2020-01-09 10:40:00,327.89,327.97,327.78,327.8,42223.0,301.3866,301.4601,301.2855,301.3038,42223.0
2020-01-09 10:45:00,327.81,327.94,327.76,327.93,29237.0,301.313,301.4325,301.2671,301.4233,29237.0
2020-01-09 10:50:00,327.9,327.97,327.87,327.9,14967.0,301.3958,301.4601,301.3682,301.3958,14967.0
2020-01-09 10:55:00,327.9,327.96,327.88,327.9,9869.0,301.3958,301.4509,301.3774,301.3958,9869.0
2020-01-09 11:00:00,327.91,327.95,327.83,327.87,11354.0,301.4049,301.4417,301.3314,301.3682,11354.0
2020-01-09 11:05:00,327.86,327.9,327.75,327.76,15630.0,301.359,301.3958,301.2579,301.2671,15630.0
2020-01-09 11:10:00,327.73,327.84,327.72,327.72,10351.0,301.2395,301.3406,301.2303,301.2303,10351.0
2020-01-09 11:15:00,327.73,327.8,327.71,327.78,11541.0,301.2395,301.3038,301.2211,301.2855,11541.0
2020-01-09 11:20:00,327.78,327.83,327.65,327.68,25909.0,301.2855,301.3314,301.166,301.1935,25909.0
2020-01-09 11:25:00,327.69,327.69,327.53,327.65,8796.0,301.2027,301.2027,301.0557,301.166,8796.0
2020-01-09 11:30:00,327.66,327.79,327.62,327.71,12919.0,301.1752,301.2946,301.1384,301.2211,12919.0
2020-01-09 11:35:00,327.75,327.9,327.75,327.88,37158.0,301.2579,301.3958,301.2579,301.3774,37158.0
2020-01-09 11:40:00,327.86,327.88,327.8,327.81,19865.0,301.359,301.3774,301.3038,301.313,19865.0
2020-01-09 11:45:00,327.81,327.98,327.79,327.96,58582.0,301.313,301.4693,301.2946,301.4509,58582.0
2020-01-09 11:50:00,327.97,328.04,327.94,327.94,112374.0,301.4601,301.5244,301.4325,301.4325,112374.0
2020-01-09 11:55:00,327.94,327.99,327.82,327.96,26616.0,301.4325,301.4785,301.3222,301.4509,26616.0
2020-01-09 12:00:00,327.97,328.03,327.93,327.96,23847.0,301.4601,301.5152,301.4233,301.4509,23847.0
2020-01-09 12:05:00,327.98,328.04,327.92,327.94,12747.0,301.4693,301.5244,301.4141,301.4325,12747.0
2020-01-09 12:10:00,327.97,327.97,327.82,327.84,31422.0,301.4601,301.4601,301.3222,301.3406,31422.0
2020-01-09 12:15:00,327.86,327.87,327.8,327.85,19597.0,301.359,301.3682,301.3038,301.3498,19597.0
2020-01-09 12:20:00,327.83,327.83,327.47,327.54,123890.0,301.3314,301.3314,301.0005,301.0649,123890.0
2020-01-09 12:25:00,327.54,327.57,327.42,327.51,21188.0,301.0649,301.0924,300.9546,301.0373,21188.0
2020-01-09 12:30:00,327.49,327.49,327.07,327.07,16670.0,301.0189,301.0189,300.6328,300.6328,16670.0
2020-01-09 12:35:00,327.17,327.29,327.16,327.18,13300.0,300.7248,300.8351,300.7156,300.7339,13300.0
2020-01-09 12:40:00,327.14,327.21,326.94,326.99,16634.0,300.6972,300.7615,300.5133,300.5593,16634.0
2020-01-09 12:45:00,327.03,327.28,327.03,327.28,29397.0,300.5961,300.8259,300.5961,300.8259,29397.0
2020-01-09 12:50:00,327.28,327.45,327.27,327.42,17619.0,300.8259,300.9821,300.8167,300.9546,17619.0
2020-01-09 12:55:00,327.43,327.51,327.38,327.48,10938.0,300.9637,301.0373,300.9178,301.0097,10938.0
2020-01-09 13:00:00,327.5,327.57,327.34,327.55,43104.0,301.0281,301.0924,300.881,301.074,43104.0
2020-01-09 13:05:00,327.58,327.58,327.43,327.46,29790.0,301.1016,301.1016,300.9637,300.9913,29790.0
2020-01-09 13:10:00,327.4,327.58,327.4,327.53,25521.0,300.9362,301.1016,300.9362,301.0557,25521.0
2020-01-09 13:15:00,327.53,327.58,327.22,327.35,33841.0,301.0557,301.1016,300.7707,300.8902,33841.0
2020-01-09 13:20:00,327.36,327.43,327.2,327.27,15197.0,300.8994,300.9637,300.7523,300.8167,15197.0
2020-01-09 13:25:00,327.28,327.55,327.24,327.54,20305.0,300.8259,301.074,300.7891,301.0649,20305.0
2020-01-09 13:30:00,327.54,327.59,327.5,327.53,26779.0,301.0649,301.1108,301.0281,301.0557,26779.0
2020-01-09 13:35:00,327.53,327.55,327.45,327.54,13691.0,301.0557,301.074,300.9821,301.0649,13691.0
2020-01-09 13:40:00,327.55,327.65,327.54,327.65,88960.0,301.074,301.166,301.0649,301.166,88960.0
2020-01-09 13:45:00,327.66,327.71,327.63,327.69,8379.0,301.1752,301.2211,301.1476,301.2027,8379.0
2020-01-09 13:50:00,327.7,327.87,327.59,327.6,44670.0,301.2119,301.3682,301.1108,301.12,44670.0
2020-01-09 13:55:00,327.61,327.67,327.61,327.63,12551.0,301.1292,301.1843,301.1292,301.1476,12551.0
2020-01-09 14:00:00,327.62,327.83,327.62,327.74,25298.0,301.1384,301.3314,301.1384,301.2487,25298.0
2020-01-09 14:05:00,327.73,327.75,327.63,327.75,28773.0,301.2395,301.2579,301.1476,301.2579,28773.0
2020-01-09 14:10:00,327.74,327.79,327.68,327.78,11030.0,301.2487,301.2946,301.1935,301.2855,11030.0
2020-01-09 14:15:00,327.78,327.82,327.74,327.75,13178.0,301.2855,301.3222,301.2487,301.2579,13178.0
2020-01-09 14:20:00,327.78,327.83,327.73,327.78,23695.0,301.2855,301.3314,301.2395,301.2855,23695.0
2020-01-09 14:25:00,327.79,327.84,327.78,327.8,6255.0,301.2946,301.3406,301.2855,301.3038,6255.0
2020-01-09 14:30:00,327.82,327.93,327.8,327.92,17753.0,301.3222,301.4233,301.3038,301.4141,17753.0
2020-01-09 14:35:00,327.94,328.12,327.93,328.03,32030.0,301.4325,301.598,301.4233,301.5152,32030.0
2020-01-09 14:40:00,328.03,328.17,328.0,328.05,30964.0,301.5152,301.6439,301.4877,301.5336,30964.0
2020-01-09 14:45:00,328.06,328.06,327.84,327.89,81500.0,301.5428,301.5428,301.3406,301.3866,81500.0
2020-01-09 14:50:00,327.91,327.91,327.8,327.83,16006.0,301.4049,301.4049,301.3038,301.3314,16006.0
2020-01-09 14:55:00,327.84,327.99,327.81,327.93,49065.0,301.3406,301.4785,301.313,301.4233,49065.0
2020-01-09 15:00:00,327.93,327.94,327.84,327.85,29102.0,301.4233,301.4325,301.3406,301.3498,29102.0
2020-01-09 15:05:00,327.86,327.9,327.75,327.77,81077.0,301.359,301.3958,301.2579,301.2763,81077.0
2020-01-09 15:10:00,327.75,327.79,327.64,327.69,22345.0,301.2579,301.2946,301.1568,301.2027,22345.0
2020-01-09 15:15:00,327.67,327.77,327.65,327.73,11084.0,301.1843,301.2763,301.166,301.2395,11084.0
2020-01-09 15:20:00,327.74,327.75,327.56,327.58,17167.0,301.2487,301.2579,301.0832,301.1016,17167.0
2020-01-09 15:25:00,327.58,327.76,327.55,327.73,96516.0,301.1016,301.2671,301.074,301.2395,96516.0
2020-01-09 15:30:00,327.75,327.86,327.75,327.8,35819.0,301.2579,301.359,301.2579,301.3038,35819.0
2020-01-09 15:35:00,327.77,327.79,327.62,327.69,22947.0,301.2763,301.2946,301.1384,301.2027,22947.0
2020-01-09 15:40:00,327.7,327.81,327.64,327.8,24732.0,301.2119,301.313,301.1568,301.3038,24732.0
2020-01-09 15:45:00,327.82,327.83,327.61,327.64,22281.0,301.3222,301.3314,301.1292,301.1568,22281.0
2020-01-09 15:50:00,327.67,327.88,327.67,327.86,37610.0,301.1843,301.3774,301.1843,301.359,37610.0
2020-01-09 15:55:00,327.9,328.12,327.87,328.07,65219.0,301.3958,301.598,301.3682,301.552,65219.0
2020-01-10 09:30:00,328.71,328.88,328.29,328.35,118990.0,302.1403,302.2965,301.7542,301.8094,118990.0
2020-01-10 09:35:00,328.33,328.43,328.08,328.14,75643.0,301.791,301.8829,301.5612,301.6164,75643.0
2020-01-10 09:40:00,328.12,328.32,328.07,328.24,34447.0,301.598,301.7818,301.552,301.7083,34447.0
2020-01-10 09:45:00,328.17,328.43,328.01,328.43,15240.0,301.6439,301.8829,301.4969,301.8829,15240.0
2020-01-10 09:50:00,328.44,328.55,328.38,328.51,10436.0,301.8921,301.9932,301.837,301.9564,10436.0
2020-01-10 09:55:00,328.49,328.64,328.41,328.59,12551.0,301.9381,302.0759,301.8645,302.03,12551.0
2020-01-10 10:00:00,328.61,328.75,328.56,328.71,19540.0,302.0484,302.177,302.0024,302.1403,19540.0
2020-01-10 10:05:00,328.73,328.9,328.73,328.82,47015.0,302.1587,302.3149,302.1587,302.2414,47015.0
2020-01-10 10:10:00,328.84,328.84,328.49,328.58,43275.0,302.2598,302.2598,301.9381,302.0208,43275.0
2020-01-10 10:15:00,328.66,328.72,328.58,328.64,58834.0,302.0943,302.1495,302.0208,302.0759,58834.0
2020-01-10 10:20:00,328.71,328.71,328.56,328.64,15474.0,302.1403,302.1403,302.0024,302.0759,15474.0
2020-01-10 10:25:00,328.63,328.67,328.45,328.56,10687.0,302.0667,302.1035,301.9013,302.0024,10687.0
2020-01-10 10:30:00,328.54,328.68,328.51,328.66,22106.0,301.984,302.1127,301.9564,302.0943,22106.0
2020-01-10 10:35:00,328.64,328.71,328.55,328.69,6435.0,302.0759,302.1403,301.9932,302.1219,6435.0
2020-01-10 10:40:00,328.7,328.74,328.63,328.66,9482.0,302.1311,302.1679,302.0667,302.0943,9482.0
2020-01-10 10:45:00,328.68,328.77,328.52,328.52,7681.0,302.1127,302.1954,301.9656,301.9656,7681.0
2020-01-10 10:50:00,328.51,328.55,328.35,328.46,12581.0,301.9564,301.9932,301.8094,301.9105,12581.0
2020-01-10 10:55:00,328.45,328.71,328.45,328.68,5419.0,301.9013,302.1403,301.9013,302.1127,5419.0
2020-01-10 11:00:00,328.68,328.69,328.59,328.6,12067.0,302.1127,302.1219,302.03,302.0392,12067.0
2020-01-10 11:05:00,328.6,328.74,328.55,328.72,25910.0,302.0392,302.1679,301.9932,302.1495,25910.0
2020-01-10 11:10:00,328.71,328.74,328.68,328.74,19274.0,302.1403,302.1679,302.1127,302.1679,19274.0
2020-01-10 11:15:00,328.71,328.73,328.52,328.55,17353.0,302.1403,302.1587,301.9656,301.9932,17353.0
2020-01-10 11:20:00,328.58,328.65,328.42,328.43,9198.0,302.0208,302.0851,301.8737,301.8829,9198.0
2020-01-10 11:25:00,328.43,328.45,328.26,328.26,13738.0,301.8829,301.9013,301.7267,301.7267,13738.0
2020-01-10 11:30:00,328.18,328.23,328.0,328.13,18781.0,301.6531,301.6991,301.4877,301.6072,18781.0
2020-01-10 11:35:00,328.16,328.31,328.13,328.27,6933.0,301.6347,301.7726,301.6072,301.7358,6933.0
2020-01-10 11:40:00,328.29,328.3,327.96,328.0,18950.0,301.7542,301.7634,301.4509,301.4877,18950.0
2020-01-10 11:45:00,328.09,328.13,327.87,327.87,72218.0,301.5704,301.6072,301.3682,301.3682,72218.0
2020-01-10 11:50:00,327.94,328.11,327.91,328.11,18022.0,301.4325,301.5888,301.4049,301.5888,18022.0
2020-01-10 11:55:00,328.11,328.13,328.02,328.02,19010.0,301.5888,301.6072,301.5061,301.5061,19010.0
2020-01-10 12:00:00,328.03,328.03,327.71,327.81,11783.0,301.5152,301.5152,301.2211,301.313,11783.0
2020-01-10 12:05:00,327.84,327.87,327.51,327.53,16954.0,301.3406,301.3682,301.0373,301.0557,16954.0
2020-01-10 12:10:00,327.53,327.68,327.4,327.65,10150.0,301.0557,301.1935,300.9362,301.166,10150.0
2020-01-10 12:15:00,327.63,327.63,327.47,327.55,16114.0,301.1476,301.1476,301.0005,301.074,16114.0
2020-01-10 12:20:00,327.57,327.65,327.5,327.58,14286.0,301.0924,301.166,301.0281,301.1016,14286.0
2020-01-10 12:25:00,327.59,327.87,327.59,327.86,23345.0,301.1108,301.3682,301.1108,301.359,23345.0
2020-01-10 12:30:00,327.86,327.88,327.79,327.88,17826.0,301.359,301.3774,301.2946,301.3774,17826.0
2020-01-10 12:35:00,327.9,327.97,327.82,327.97,6251.0,301.3958,301.4601,301.3222,301.4601,6251.0
2020-01-10 12:40:00,327.96,327.99,327.96,327.98,4246.0,301.4509,301.4785,301.4509,301.4693,4246.0
2020-01-10 12:45:00,327.98,328.06,327.96,328.05,14507.0,301.4693,301.5428,301.4509,301.5336,14507.0
2020-01-10 12:50:00,328.04,328.06,327.99,328.06,11076.0,301.5244,301.5428,301.4785,301.5428,11076.0
2020-01-10 12:55:00,328.03,328.06,327.94,327.94,11128.0,301.5152,301.5428,301.4325,301.4325,11128.0
2020-01-10 13:00:00,327.94,328.11,327.9,328.09,10441.0,301.4325,301.5888,301.3958,301.5704,10441.0
2020-01-10 13:05:00,328.09,328.19,328.09,328.17,23224.0,301.5704,301.6623,301.5704,301.6439,23224.0
2020-01-10 13:10:00,328.15,328.26,328.14,328.26,8927.0,301.6255,301.7267,301.6164,301.7267,8927.0
2020-01-10 13:15:00,328.29,328.34,328.26,328.31,25946.0,301.7542,301.8002,301.7267,301.7726,25946.0
2020-01-10 13:20:00,328.31,328.33,328.25,328.25,16955.0,301.7726,301.791,301.7175,301.7175,16955.0
2020-01-10 13:25:00,328.27,328.29,328.17,328.18,11832.0,301.7358,301.7542,301.6439,301.6531,11832.0
2020-01-10 13:30:00,328.21,328.23,328.18,328.23,5013.0,301.6807,301.6991,301.6531,301.6991,5013.0
2020-01-10 13:35:00,328.24,328.29,328.16,328.17,11846.0,301.7083,301.7542,301.6347,301.6439,11846.0
2020-01-10 13:40:00,328.16,328.34,328.08,328.3,15900.0,301.6347,301.8002,301.5612,301.7634,15900.0
2020-01-10 13:45:00,328.31,328.34,328.28,328.34,8487.0,301.7726,301.8002,301.745,301.8002,8487.0
2020-01-10 13:50:00,328.33,328.33,328.2,328.24,14756.0,301.791,301.791,301.6715,301.7083,14756.0
2020-01-10 13:55:00,328.22,328.29,328.2,328.21,11783.0,301.6899,301.7542,301.6715,301.6807,11783.0
2020-01-10 14:00:00,328.23,328.25,328.14,328.14,38128.0,301.6991,301.7175,301.6164,301.6164,38128.0
2020-01-10 14:05:00,328.14,328.19,328.04,328.07,20317.0,301.6164,301.6623,301.5244,301.552,20317.0
2020-01-10 14:10:00,328.04,328.07,327.76,327.76,14506.0,301.5244,301.552,301.2671,301.2671,14506.0
2020-01-10 14:15:00,327.77,328.0,327.77,327.99,6537.0,301.2763,301.4877,301.2763,301.4785,6537.0
2020-01-10 14:20:00,327.98,327.99,327.89,327.89,10892.0,301.4693,301.4785,301.3866,301.3866,10892.0
2020-01-10 14:25:00,327.89,327.9,327.79,327.82,8396.0,301.3866,301.3958,301.2946,301.3222,8396.0
2020-01-10 14:30:00,327.84,327.84,327.69,327.7,40158.0,301.3406,301.3406,301.2027,301.2119,40158.0
2020-01-10 14:35:00,327.74,327.76,327.63,327.64,16021.0,301.2487,301.2671,301.1476,301.1568,16021.0
2020-01-10 14:40:00,327.64,327.67,327.56,327.59,14747.0,301.1568,301.1843,301.0832,301.1108,14747.0
2020-01-10 14:45:00,327.6,327.69,327.49,327.64,71787.0,301.12,301.2027,301.0189,301.1568,71787.0
2020-01-10 14:50:00,327.64,327.7,327.61,327.69,13619.0,301.1568,301.2119,301.1292,301.2027,13619.0
2020-01-10 14:55:00,327.71,327.75,327.68,327.72,11211.0,301.2211,301.2579,301.1935,301.2303,11211.0
2020-01-10 15:00:00,327.73,327.75,327.45,327.63,50348.0,301.2395,301.2579,300.9821,301.1476,50348.0
2020-01-10 15:05:00,327.61,327.61,327.29,327.36,32785.0,301.1292,301.1292,300.8351,300.8994,32785.0
2020-01-10 15:10:00,327.34,327.49,327.27,327.3,27363.0,300.881,301.0189,300.8167,300.8442,27363.0
2020-01-10 15:15:00,327.31,327.39,327.2,327.24,73792.0,300.8534,300.927,300.7523,300.7891,73792.0
2020-01-10 15:20:00,327.22,327.37,327.17,327.34,16093.0,300.7707,300.9086,300.7248,300.881,16093.0
2020-01-10 15:25:00,327.33,327.42,327.26,327.4,26035.0,300.8718,300.9546,300.8075,300.9362,26035.0
2020-01-10 15:30:00,327.3,327.3,326.96,326.97,24257.0,300.8442,300.8442,300.5317,300.5409,24257.0
2020-01-10 15:35:00,326.99,327.06,326.88,326.89,17155.0,300.5593,300.6236,300.4582,300.4674,17155.0
2020-01-10 15:40:00,326.91,326.96,326.62,326.87,49766.0,300.4858,300.5317,300.2192,300.449,49766.0
2020-01-10 15:45:00,326.86,327.11,326.75,326.78,25562.0,300.4398,300.6696,300.3387,300.3663,25562.0
2020-01-10 15:50:00,326.66,327.21,326.64,327.14,44186.0,300.256,300.7615,300.2376,300.6972,44186.0
2020-01-10 15:55:00,327.11,327.24,327.04,327.14,104926.0,300.6696,300.7891,300.6053,300.6972,104926.0
2020-01-13 09:30:00,327.84,328.0,327.53,327.6,79354.0,301.3406,301.4877,301.0557,301.12,79354.0
2020-01-13 09:35:00,327.52,327.79,327.47,327.67,74964.0,301.0465,301.2946,301.0005,301.1843,74964.0
2020-01-13 09:40:00,327.68,327.95,327.36,327.93,117935.0,301.1935,301.4417,300.8994,301.4233,117935.0
2020-01-13 09:45:00,327.94,327.97,327.77,327.96,14302.0,301.4325,301.4601,301.2763,301.4509,14302.0
2020-01-13 09:50:00,327.95,327.95,327.8,327.82,12957.0,301.4417,301.4417,301.3038,301.3222,12957.0
2020-01-13 09:55:00,327.91,328.15,327.87,328.1,24055.0,301.4049,301.6255,301.3682,301.5796,24055.0
2020-01-13 10:00:00,328.11,328.13,328.04,328.04,18892.0,301.5888,301.6072,301.5244,301.5244,18892.0
2020-01-13 10:05:00,328.05,328.06,327.88,327.98,25720.0,301.5336,301.5428,301.3774,301.4693,25720.0
2020-01-13 10:10:00,327.99,328.01,327.84,327.85,33399.0,301.4785,301.4969,301.3406,301.3498,33399.0
2020-01-13 10:15:00,327.86,328.03,327.84,327.87,23207.0,301.359,301.5152,301.3406,301.3682,23207.0
2020-01-13 10:20:00,327.83,328.06,327.75,328.04,28942.0,301.3314,301.5428,301.2579,301.5244,28942.0
2020-01-13 10:25:00,328.06,328.1,328.0,328.03,11122.0,301.5428,301.5796,301.4877,301.5152,11122.0
2020-01-13 10:30:00,328.05,328.09,327.85,327.93,19068.0,301.5336,301.5704,301.3498,301.4233,19068.0
2020-01-13 10:35:00,327.91,328.02,327.86,327.91,25027.0,301.4049,301.5061,301.359,301.4049,25027.0
2020-01-13 10:40:00,327.91,328.03,327.91,327.96,9227.0,301.4049,301.5152,301.4049,301.4509,9227.0
2020-01-13 10:45:00,328.0,328.18,327.97,328.16,14891.0,301.4877,301.6531,301.4601,301.6347,14891.0
2020-01-13 10:50:00,328.16,328.26,328.08,328.25,20686.0,301.6347,301.7267,301.5612,301.7175,20686.0
2020-01-13 10:55:00,328.25,328.36,328.23,328.32,56285.0,301.7175,301.8186,301.6991,301.7818,56285.0
2020-01-13 11:00:00,328.32,328.34,328.2,328.33,27504.0,301.7818,301.8002,301.6715,301.791,27504.0
2020-01-13 11:05:00,328.34,328.35,328.29,328.33,15048.0,301.8002,301.8094,301.7542,301.791,15048.0
2020-01-13 11:10:00,328.32,328.38,328.24,328.26,12919.0,301.7818,301.837,301.7083,301.7267,12919.0
2020-01-13 11:15:00,328.32,328.44,328.31,328.38,16223.0,301.7818,301.8921,301.7726,301.837,16223.0
2020-01-13 11:20:00,328.36,328.41,328.32,328.33,18218.0,301.8186,301.8645,301.7818,301.791,18218.0
2020-01-13 11:25:00,328.33,328.67,328.2,328.37,71063.0,301.791,302.1035,301.6715,301.8278,71063.0
2020-01-13 11:30:00,328.36,328.59,328.26,328.37,44515.0,301.8186,302.03,301.7267,301.8278,44515.0
2020-01-13 11:35:00,328.41,328.47,328.36,328.45,12754.0,301.8645,301.9197,301.8186,301.9013,12754.0
2020-01-13 11:40:00,328.5,328.52,328.44,328.51,16798.0,301.9473,301.9656,301.8921,301.9564,16798.0
2020-01-13 11:45:00,328.52,328.6,328.46,328.58,9497.0,301.9656,302.0392,301.9105,302.0208,9497.0
2020-01-13 11:50:00,328.59,328.63,328.54,328.54,121371.0,302.03,302.0667,301.984,301.984,121371.0
2020-01-13 11:55:00,328.55,328.72,328.53,328.72,11538.0,301.9932,302.1495,301.9748,302.1495,11538.0
2020-01-13 12:00:00,328.74,328.86,328.74,328.82,49545.0,302.1679,302.2782,302.1679,302.2414,49545.0
2020-01-13 12:05:00,328.83,328.85,328.79,328.85,20117.0,302.2506,302.269,302.2138,302.269,20117.0
2020-01-13 12:10:00,328.86,328.98,328.85,328.98,13205.0,302.2782,302.3885,302.269,302.3885,13205.0
2020-01-13 12:15:00,328.96,328.98,328.92,328.95,29290.0,302.3701,302.3885,302.3333,302.3609,29290.0
2020-01-13 12:20:00,328.98,328.99,328.88,328.91,4807.0,302.3885,302.3976,302.2965,302.3241,4807.0
2020-01-13 12:25:00,328.92,328.92,328.85,328.86,17089.0,302.3333,302.3333,302.269,302.2782,17089.0
2020-01-13 12:30:00,328.88,328.98,328.85,328.95,13446.0,302.2965,302.3885,302.269,302.3609,13446.0
2020-01-13 12:35:00,328.96,328.96,328.77,328.8,55055.0,302.3701,302.3701,302.1954,302.223,55055.0
2020-01-13 12:40:00,328.81,328.83,328.75,328.75,16258.0,302.2322,302.2506,302.177,302.177,16258.0
2020-01-13 12:45:00,328.74,328.78,328.71,328.71,19841.0,302.1679,302.2046,302.1403,302.1403,19841.0
2020-01-13 12:50:00,328.71,328.82,328.71,328.79,8364.0,302.1403,302.2414,302.1403,302.2138,8364.0
2020-01-13 12:55:00,328.77,328.82,328.75,328.78,20324.0,302.1954,302.2414,302.177,302.2046,20324.0
2020-01-13 13:00:00,328.78,328.79,328.7,328.74,18244.0,302.2046,302.2138,302.1311,302.1679,18244.0
2020-01-13 13:05:00,328.76,328.85,328.74,328.84,8393.0,302.1862,302.269,302.1679,302.2598,8393.0
2020-01-13 13:10:00,328.83,328.86,328.77,328.78,12460.0,302.2506,302.2782,302.1954,302.2046,12460.0
2020-01-13 13:15:00,328.77,328.82,328.71,328.81,14419.0,302.1954,302.2414,302.1403,302.2322,14419.0
2020-01-13 13:20:00,328.8,328.89,328.78,328.79,10387.0,302.223,302.3057,302.2046,302.2138,10387.0
2020-01-13 13:25:00,328.79,328.79,328.72,328.76,15739.0,302.2138,302.2138,302.1495,302.1862,15739.0
2020-01-13 13:30:00,328.77,328.77,328.67,328.67,28430.0,302.1954,302.1954,302.1035,302.1035,28430.0
2020-01-13 13:35:00,328.69,328.75,328.65,328.7,18416.0,302.1219,302.177,302.0851,302.1311,18416.0
2020-01-13 13:40:00,328.71,328.73,328.67,328.69,11521.0,302.1403,302.1587,302.1035,302.1219,11521.0
2020-01-13 13:45:00,328.69,328.74,328.69,328.72,10979.0,302.1219,302.1679,302.1219,302.1495,10979.0
2020-01-13 13:50:00,328.73,328.8,328.72,328.72,24600.0,302.1587,302.223,302.1495,302.1495,24600.0
2020-01-13 13:55:00,328.74,328.76,328.69,328.7,6511.0,302.1679,302.1862,302.1219,302.1311,6511.0
2020-01-13 14:00:00,328.69,328.73,328.58,328.71,72671.0,302.1219,302.1587,302.0208,302.1403,72671.0
2020-01-13 14:05:00,328.74,328.86,328.71,328.82,34216.0,302.1679,302.2782,302.1403,302.2414,34216.0
2020-01-13 14:10:00,328.82,328.88,328.81,328.84,13910.0,302.2414,302.2965,302.2322,302.2598,13910.0
2020-01-13 14:15:00,328.84,328.85,328.74,328.83,38826.0,302.2598,302.269,302.1679,302.2506,38826.0
2020-01-13 14:20:00,328.82,328.9,328.79,328.9,32777.0,302.2414,302.3149,302.2138,302.3149,32777.0
2020-01-13 14:25:00,328.9,328.95,328.87,328.95,13149.0,302.3149,302.3609,302.2873,302.3609,13149.0
2020-01-13 14:30:00,328.94,329.03,328.92,329.01,40269.0,302.3517,302.4344,302.3333,302.416,40269.0
2020-01-13 14:35:00,329.02,329.03,328.97,329.0,19115.0,302.4252,302.4344,302.3793,302.4068,19115.0
2020-01-13 14:40:00,329.0,329.05,328.91,328.98,42908.0,302.4068,302.4528,302.3241,302.3885,42908.0
2020-01-13 14:45:00,328.98,328.98,328.9,328.94,104004.0,302.3885,302.3885,302.3149,302.3517,104004.0
2020-01-13 14:50:00,328.93,329.0,328.89,328.99,28000.0,302.3425,302.4068,302.3057,302.3976,28000.0
2020-01-13 14:55:00,328.99,329.04,328.96,329.0,106890.0,302.3976,302.4436,302.3701,302.4068,106890.0
2020-01-13 15:00:00,329.01,329.06,328.97,329.04,70080.0,302.416,302.462,302.3793,302.4436,70080.0
2020-01-13 15:05:00,329.03,329.05,328.95,329.0,41885.0,302.4344,302.4528,302.3609,302.4068,41885.0
2020-01-13 15:10:00,329.02,329.05,328.94,328.94,56230.0,302.4252,302.4528,302.3517,302.3517,56230.0
2020-01-13 15:15:00,328.94,328.96,328.86,328.89,55236.0,302.3517,302.3701,302.2782,302.3057,55236.0
2020-01-13 15:20:00,328.88,328.97,328.86,328.94,192157.0,302.2965,302.3793,302.2782,302.3517,192157.0
2020-01-13 15:25:00,328.94,328.94,328.8,328.83,27722.0,302.3517,302.3517,302.223,302.2506,27722.0
2020-01-13 15:30:00,328.85,329.0,328.82,329.0,57854.0,302.269,302.4068,302.2414,302.4068,57854.0
2020-01-13 15:35:00,329.0,329.04,328.94,329.03,24798.0,302.4068,302.4436,302.3517,302.4344,24798.0
2020-01-13 15:40:00,329.05,329.08,328.97,329.0,33350.0,302.4528,302.4804,302.3793,302.4068,33350.0
2020-01-13 15:45:00,328.99,329.08,328.94,329.05,31078.0,302.3976,302.4804,302.3517,302.4528,31078.0
2020-01-13 15:50:00,329.08,329.31,329.08,329.3,59403.0,302.4804,302.6918,302.4804,302.6826,59403.0
2020-01-13 15:55:00,329.29,329.42,329.22,329.39,143662.0,302.6734,302.7929,302.6091,302.7653,143662.0
2020-01-14 09:30:00,328.9,329.19,328.74,328.99,81915.0,302.3149,302.5815,302.1679,302.3976,81915.0
2020-01-14 09:35:00,329.01,329.12,328.74,328.99,39395.0,302.416,302.5171,302.1679,302.3976,39395.0
2020-01-14 09:40:00,329.07,329.07,328.64,328.85,29430.0,302.4712,302.4712,302.0759,302.269,29430.0
2020-01-14 09:45:00,328.93,329.04,328.84,328.91,14664.0,302.3425,302.4436,302.2598,302.3241,14664.0
2020-01-14 09:50:00,328.92,328.92,328.57,328.78,44936.0,302.3333,302.3333,302.0116,302.2046,44936.0
2020-01-14 09:55:00,328.78,328.81,328.49,328.59,124690.0,302.2046,302.2322,301.9381,302.03,124690.0
2020-01-14 10:00:00,328.59,328.92,328.51,328.87,57831.0,302.03,302.3333,301.9564,302.2873,57831.0
2020-01-14 10:05:00,328.9,328.93,328.78,328.93,35330.0,302.3149,302.3425,302.2046,302.3425,35330.0
2020-01-14 10:10:00,328.93,329.06,328.85,329.03,22109.0,302.3425,302.462,302.269,302.4344,22109.0
2020-01-14 10:15:00,329.06,329.08,328.92,328.96,72830.0,302.462,302.4804,302.3333,302.3701,72830.0
2020-01-14 10:20:00,328.95,328.99,328.73,328.82,22070.0,302.3609,302.3976,302.1587,302.2414,22070.0
2020-01-14 10:25:00,328.83,328.98,328.75,328.91,28491.0,302.2506,302.3885,302.177,302.3241,28491.0
2020-01-14 10:30:00,328.97,329.21,328.95,329.12,27540.0,302.3793,302.5999,302.3609,302.5171,27540.0
2020-01-14 10:35:00,329.12,329.22,329.1,329.18,24610.0,302.5171,302.6091,302.4988,302.5723,24610.0
2020-01-14 10:40:00,329.24,329.26,329.14,329.24,30726.0,302.6274,302.6458,302.5355,302.6274,30726.0
2020-01-14 10:45:00,329.25,329.25,329.04,329.06,49924.0,302.6366,302.6366,302.4436,302.462,49924.0
2020-01-14 10:50:00,329.06,329.06,328.85,328.91,69558.0,302.462,302.462,302.269,302.3241,69558.0
2020-01-14 10:55:00,328.9,329.05,328.73,328.98,47465.0,302.3149,302.4528,302.1587,302.3885,47465.0
2020-01-14 11:00:00,329.02,329.16,328.97,329.03,17963.0,302.4252,302.5539,302.3793,302.4344,17963.0
2020-01-14 11:05:00,329.01,329.21,328.99,329.16,38087.0,302.416,302.5999,302.3976,302.5539,38087.0
2020-01-14 11:10:00,329.18,329.21,329.11,329.16,33685.0,302.5723,302.5999,302.5079,302.5539,33685.0
2020-01-14 11:15:00,329.15,329.23,329.14,329.18,10015.0,302.5447,302.6182,302.5355,302.5723,10015.0
2020-01-14 11:20:00,329.19,329.28,329.06,329.19,8373.0,302.5815,302.6642,302.462,302.5815,8373.0
2020-01-14 11:25:00,329.23,329.23,329.13,329.2,74203.0,302.6182,302.6182,302.5263,302.5907,74203.0
2020-01-14 11:30:00,329.2,329.27,329.17,329.18,12100.0,302.5907,302.655,302.5631,302.5723,12100.0
2020-01-14 11:35:00,329.25,329.34,329.22,329.31,13263.0,302.6366,302.7194,302.6091,302.6918,13263.0
2020-01-14 11:40:00,329.3,329.31,329.12,329.17,18302.0,302.6826,302.6918,302.5171,302.5631,18302.0
2020-01-14 11:45:00,329.2,329.3,329.19,329.29,14320.0,302.5907,302.6826,302.5815,302.6734,14320.0
2020-01-14 11:50:00,329.3,329.4,329.28,329.37,15304.0,302.6826,302.7745,302.6642,302.7469,15304.0
2020-01-14 11:55:00,329.36,329.45,329.35,329.43,7672.0,302.7377,302.8205,302.7285,302.8021,7672.0
2020-01-14 12:00:00,329.42,329.5,329.41,329.42,9247.0,302.7929,302.8664,302.7837,302.7929,9247.0
2020-01-14 12:05:00,329.42,329.43,329.37,329.4,10858.0,302.7929,302.8021,302.7469,302.7745,10858.0
2020-01-14 12:10:00,329.43,329.5,329.42,329.47,13637.0,302.8021,302.8664,302.7929,302.8388,13637.0
2020-01-14 12:15:00,329.48,329.51,329.36,329.5,120734.0,302.848,302.8756,302.7377,302.8664,120734.0
2020-01-14 12:20:00,329.5,329.56,329.46,329.56,11563.0,302.8664,302.9216,302.8297,302.9216,11563.0
2020-01-14 12:25:00,329.55,329.6,329.53,329.56,16046.0,302.9124,302.9583,302.894,302.9216,16046.0
2020-01-14 12:30:00,329.61,329.66,329.58,329.65,12137.0,302.9675,303.0135,302.94,303.0043,12137.0
2020-01-14 12:35:00,329.64,329.77,329.64,329.76,23366.0,302.9951,303.1146,302.9951,303.1054,23366.0
2020-01-14 12:40:00,329.76,329.78,329.69,329.77,6295.0,303.1054,303.1238,303.0411,303.1146,6295.0
2020-01-14 12:45:00,329.78,329.84,329.75,329.79,13292.0,303.1238,303.1789,303.0962,303.133,13292.0
2020-01-14 12:50:00,329.79,329.85,329.79,329.85,6413.0,303.133,303.1881,303.133,303.1881,6413.0
2020-01-14 12:55:00,329.85,329.87,329.76,329.76,11567.0,303.1881,303.2065,303.1054,303.1054,11567.0
2020-01-14 13:00:00,329.76,329.86,329.75,329.85,9948.0,303.1054,303.1973,303.0962,303.1881,9948.0
2020-01-14 13:05:00,329.86,329.96,329.84,329.84,25050.0,303.1973,303.2892,303.1789,303.1789,25050.0
2020-01-14 13:10:00,329.89,329.9,329.81,329.83,26545.0,303.2249,303.2341,303.1514,303.1697,26545.0
2020-01-14 13:15:00,329.84,329.95,329.84,329.89,11195.0,303.1789,303.28,303.1789,303.2249,11195.0
2020-01-14 13:20:00,329.88,329.97,329.88,329.96,21000.0,303.2157,303.2984,303.2157,303.2892,21000.0
2020-01-14 13:25:00,329.97,330.0,329.93,329.93,28680.0,303.2984,303.326,303.2617,303.2617,28680.0
2020-01-14 13:30:00,329.94,330.07,329.94,330.05,43379.0,303.2709,303.3904,303.2709,303.372,43379.0
2020-01-14 13:35:00,330.05,330.05,328.85,329.7,192955.0,303.372,303.372,302.269,303.0503,192955.0
2020-01-14 13:40:00,329.78,329.84,329.05,329.16,132303.0,303.1238,303.1789,302.4528,302.5539,132303.0
2020-01-14 13:45:00,329.15,329.36,328.94,329.27,65120.0,302.5447,302.7377,302.3517,302.655,65120.0
2020-01-14 13:50:00,329.27,329.41,329.22,329.27,28787.0,302.655,302.7837,302.6091,302.655,28787.0
2020-01-14 13:55:00,329.22,329.33,329.04,329.04,13486.0,302.6091,302.7102,302.4436,302.4436,13486.0
2020-01-14 14:00:00,329.13,329.15,328.59,328.76,34768.0,302.5263,302.5447,302.03,302.1862,34768.0
2020-01-14 14:05:00,328.8,328.97,328.6,328.67,46712.0,302.223,302.3793,302.0392,302.1035,46712.0
2020-01-14 14:10:00,328.7,328.8,328.32,328.54,74803.0,302.1311,302.223,301.7818,301.984,74803.0
2020-01-14 14:15:00,328.58,328.77,328.5,328.66,27092.0,302.0208,302.1954,301.9473,302.0943,27092.0
2020-01-14 14:20:00,328.7,328.91,328.63,328.87,52560.0,302.1311,302.3241,302.0667,302.2873,52560.0
2020-01-14 14:25:00,328.87,329.19,328.87,329.14,46435.0,302.2873,302.5815,302.2873,302.5355,46435.0
2020-01-14 14:30:00,329.15,329.32,329.11,329.32,51728.0,302.5447,302.701,302.5079,302.701,51728.0
2020-01-14 14:35:00,329.32,329.44,329.27,329.38,39303.0,302.701,302.8113,302.655,302.7561,39303.0
2020-01-14 14:40:00,329.4,329.49,329.31,329.47,24168.0,302.7745,302.8572,302.6918,302.8388,24168.0
2020-01-14 14:45:00,329.44,329.52,329.38,329.38,32544.0,302.8113,302.8848,302.7561,302.7561,32544.0
2020-01-14 14:50:00,329.38,329.42,329.21,329.26,46349.0,302.7561,302.7929,302.5999,302.6458,46349.0
2020-01-14 14:55:00,329.26,329.27,329.0,329.08,79353.0,302.6458,302.655,302.4068,302.4804,79353.0
2020-01-14 15:00:00,329.07,329.22,329.01,329.03,15826.0,302.4712,302.6091,302.416,302.4344,15826.0
2020-01-14 15:05:00,329.03,329.16,328.9,328.91,18177.0,302.4344,302.5539,302.3149,302.3241,18177.0
2020-01-14 15:10:00,328.91,328.98,328.11,328.74,30163.0,302.3241,302.3885,301.5888,302.1679,30163.0
2020-01-14 15:15:00,328.74,328.83,328.66,328.81,20074.0,302.1679,302.2506,302.0943,302.2322,20074.0
2020-01-14 15:20:00,328.8,328.98,328.79,328.94,17607.0,302.223,302.3885,302.2138,302.3517,17607.0
2020-01-14 15:25:00,328.94,328.97,328.54,328.62,23713.0,302.3517,302.3793,301.984,302.0576,23713.0
2020-01-14 15:30:00,328.6,328.92,328.49,328.78,27608.0,302.0392,302.3333,301.9381,302.2046,27608.0
2020-01-14 15:35:00,328.77,328.87,328.69,328.83,26823.0,302.1954,302.2873,302.1219,302.2506,26823.0
2020-01-14 15:40:00,328.86,329.09,328.86,328.94,32645.0,302.2782,302.4896,302.2782,302.3517,32645.0
2020-01-14 15:45:00,328.98,329.06,328.78,328.78,37870.0,302.3885,302.462,302.2046,302.2046,37870.0
2020-01-14 15:50:00,328.71,328.73,328.43,328.56,65469.0,302.1403,302.1587,301.8829,302.0024,65469.0
2020-01-14 15:55:00,328.62,328.97,328.6,328.92,87216.0,302.0576,302.3793,302.0392,302.3333,87216.0
2020-01-15 09:30:00,328.8,329.4,328.75,329.24,108219.0,302.223,302.7745,302.177,302.6274,108219.0
2020-01-15 09:35:00,329.31,329.63,329.29,329.5,38837.0,302.6918,302.9859,302.6734,302.8664,38837.0
2020-01-15 09:40:00,329.51,329.69,329.5,329.6,25202.0,302.8756,303.0411,302.8664,302.9583,25202.0
2020-01-15 09:45:00,329.57,329.78,329.49,329.76,49687.0,302.9308,303.1238,302.8572,303.1054,49687.0
2020-01-15 09:50:00,329.73,330.03,329.7,330.03,34823.0,303.0778,303.3536,303.0503,303.3536,34823.0
2020-01-15 09:55:00,330.01,330.13,329.89,330.09,28068.0,303.3352,303.4455,303.2249,303.4087,28068.0
2020-01-15 10:00:00,330.1,330.12,329.93,330.0,53027.0,303.4179,303.4363,303.2617,303.326,53027.0
2020-01-15 10:05:00,330.0,330.14,329.99,330.14,14429.0,303.326,303.4547,303.3168,303.4547,14429.0
2020-01-15 10:10:00,330.2,330.27,329.87,329.9,39135.0,303.5098,303.5742,303.2065,303.2341,39135.0
2020-01-15 10:15:00,329.89,330.0,329.87,329.98,20641.0,303.2249,303.326,303.2065,303.3076,20641.0
2020-01-15 10:20:00,329.93,329.96,329.78,329.8,20702.0,303.2617,303.2892,303.1238,303.1422,20702.0
2020-01-15 10:25:00,329.81,329.94,329.78,329.94,11867.0,303.1514,303.2709,303.1238,303.2709,11867.0
2020-01-15 10:30:00,329.94,330.01,329.81,329.97,175222.0,303.2709,303.3352,303.1514,303.2984,175222.0
2020-01-15 10:35:00,329.98,330.32,329.98,330.1,23114.0,303.3076,303.6201,303.3076,303.4179,23114.0
2020-01-15 10:40:00,330.1,330.3,330.1,330.24,23998.0,303.4179,303.6018,303.4179,303.5466,23998.0
2020-01-15 10:45:00,330.22,330.35,330.22,330.26,16717.0,303.5282,303.6477,303.5282,303.565,16717.0
2020-01-15 10:50:00,330.24,330.34,330.21,330.23,48307.0,303.5466,303.6385,303.519,303.5374,48307.0
2020-01-15 10:55:00,330.27,330.37,330.25,330.37,51101.0,303.5742,303.6661,303.5558,303.6661,51101.0
2020-01-15 11:00:00,330.36,330.45,330.18,330.44,152140.0,303.6569,303.7396,303.4915,303.7304,152140.0
2020-01-15 11:05:00,330.42,330.44,330.1,330.13,335914.0,303.7121,303.7304,303.4179,303.4455,335914.0
2020-01-15 11:10:00,330.1,330.1,329.8,329.99,23877.0,303.4179,303.4179,303.1422,303.3168,23877.0
2020-01-15 11:15:00,330.04,330.13,330.03,330.09,5271.0,303.3628,303.4455,303.3536,303.4087,5271.0
2020-01-15 11:20:00,330.1,330.19,330.04,330.12,17580.0,303.4179,303.5007,303.3628,303.4363,17580.0
2020-01-15 11:25:00,330.13,330.18,330.03,330.05,45266.0,303.4455,303.4915,303.3536,303.372,45266.0
2020-01-15 11:30:00,330.14,330.3,330.09,330.3,6463.0,303.4547,303.6018,303.4087,303.6018,6463.0
2020-01-15 11:35:00,330.31,330.43,330.3,330.41,51191.0,303.611,303.7213,303.6018,303.7029,51191.0
2020-01-15 11:40:00,330.42,330.49,330.4,330.41,16692.0,303.7121,303.7764,303.6937,303.7029,16692.0
2020-01-15 11:45:00,330.41,330.44,330.33,330.4,17637.0,303.7029,303.7304,303.6293,303.6937,17637.0
2020-01-15 11:50:00,330.42,330.49,330.23,330.27,26925.0,303.7121,303.7764,303.5374,303.5742,26925.0
2020-01-15 11:55:00,330.31,330.35,329.94,330.11,30350.0,303.611,303.6477,303.2709,303.4271,30350.0
2020-01-15 12:00:00,330.07,330.13,330.0,330.0,9115.0,303.3904,303.4455,303.326,303.326,9115.0
2020-01-15 12:05:00,330.02,330.2,330.01,330.15,9784.0,303.3444,303.5098,303.3352,303.4639,9784.0
2020-01-15 12:10:00,330.11,330.33,330.11,330.29,17562.0,303.4271,303.6293,303.4271,303.5926,17562.0
2020-01-15 12:15:00,330.3,330.31,330.05,330.05,12951.0,303.6018,303.611,303.372,303.372,12951.0
2020-01-15 12:20:00,330.1,330.21,330.07,330.17,18934.0,303.4179,303.519,303.3904,303.4823,18934.0
2020-01-15 12:25:00,330.19,330.25,330.07,330.08,17331.0,303.5007,303.5558,303.3904,303.3995,17331.0
2020-01-15 12:30:00,330.1,330.13,329.99,330.03,26621.0,303.4179,303.4455,303.3168,303.3536,26621.0
2020-01-15 12:35:00,329.96,330.23,329.96,330.21,9394.0,303.2892,303.5374,303.2892,303.519,9394.0
2020-01-15 12:40:00,330.18,330.26,330.1,330.13,29985.0,303.4915,303.565,303.4179,303.4455,29985.0
2020-01-15 12:45:00,330.12,330.17,329.89,329.89,7561.0,303.4363,303.4823,303.2249,303.2249,7561.0
2020-01-15 12:50:00,329.86,329.9,329.6,329.7,23632.0,303.1973,303.2341,302.9583,303.0503,23632.0
2020-01-15 12:55:00,329.7,329.73,329.56,329.63,14508.0,303.0503,303.0778,302.9216,302.9859,14508.0
2020-01-15 13:00:00,329.6,329.72,329.5,329.61,19833.0,302.9583,303.0686,302.8664,302.9675,19833.0
2020-01-15 13:05:00,329.6,329.72,329.47,329.55,9423.0,302.9583,303.0686,302.8388,302.9124,9423.0
2020-01-15 13:10:00,329.62,329.63,329.47,329.61,18851.0,302.9767,302.9859,302.8388,302.9675,18851.0
2020-01-15 13:15:00,329.61,329.69,329.55,329.65,64701.0,302.9675,303.0411,302.9124,303.0043,64701.0
2020-01-15 13:20:00,329.66,329.67,329.45,329.5,28825.0,303.0135,303.0227,302.8205,302.8664,28825.0
2020-01-15 13:25:00,329.47,329.65,329.43,329.61,6879.0,302.8388,303.0043,302.8021,302.9675,6879.0
2020-01-15 13:30:00,329.6,329.72,329.3,329.54,30326.0,302.9583,303.0686,302.6826,302.9032,30326.0
2020-01-15 13:35:00,329.54,329.64,329.51,329.64,8434.0,302.9032,302.9951,302.8756,302.9951,8434.0
2020-01-15 13:40:00,329.64,329.72,329.63,329.63,11924.0,302.9951,303.0686,302.9859,302.9859,11924.0
2020-01-15 13:45:00,329.62,329.68,329.59,329.66,15485.0,302.9767,303.0319,302.9491,303.0135,15485.0
2020-01-15 13:50:00,329.64,329.65,329.32,329.35,33508.0,302.9951,303.0043,302.701,302.7285,33508.0
2020-01-15 13:55:00,329.3,329.38,329.19,329.37,19159.0,302.6826,302.7561,302.5815,302.7469,19159.0
2020-01-15 14:00:00,329.39,329.55,329.35,329.55,17606.0,302.7653,302.9124,302.7285,302.9124,17606.0
2020-01-15 14:05:00,329.55,329.69,329.48,329.69,13788.0,302.9124,303.0411,302.848,303.0411,13788.0
2020-01-15 14:10:00,329.76,329.91,329.71,329.91,27926.0,303.1054,303.2433,303.0594,303.2433,27926.0
2020-01-15 14:15:00,329.93,329.95,329.87,329.91,9866.0,303.2617,303.28,303.2065,303.2433,9866.0
2020-01-15 14:20:00,329.93,330.06,329.92,330.02,12041.0,303.2617,303.3812,303.2525,303.3444,12041.0
2020-01-15 14:25:00,330.02,330.11,329.98,330.09,8822.0,303.3444,303.4271,303.3076,303.4087,8822.0
2020-01-15 14:30:00,330.1,330.11,330.02,330.06,21742.0,303.4179,303.4271,303.3444,303.3812,21742.0
2020-01-15 14:35:00,330.09,330.12,330.03,330.05,8553.0,303.4087,303.4363,303.3536,303.372,8553.0
2020-01-15 14:40:00,330.04,330.06,330.0,330.01,10856.0,303.3628,303.3812,303.326,303.3352,10856.0
2020-01-15 14:45:00,330.0,330.06,329.92,329.95,24051.0,303.326,303.3812,303.2525,303.28,24051.0
2020-01-15 14:50:00,329.96,329.96,329.83,329.93,26573.0,303.2892,303.2892,303.1697,303.2617,26573.0
2020-01-15 14:55:00,329.95,330.0,329.71,329.73,78402.0,303.28,303.326,303.0594,303.0778,78402.0
2020-01-15 15:00:00,329.76,329.76,329.48,329.49,129154.0,303.1054,303.1054,302.848,302.8572,129154.0
2020-01-15 15:05:00,329.49,329.51,329.25,329.25,46790.0,302.8572,302.8756,302.6366,302.6366,46790.0
2020-01-15 15:10:00,329.26,329.4,329.2,329.4,23461.0,302.6458,302.7745,302.5907,302.7745,23461.0
2020-01-15 15:15:00,329.39,329.39,329.2,329.27,29709.0,302.7653,302.7653,302.5907,302.655,29709.0
2020-01-15 15:20:00,329.27,329.35,329.14,329.15,23162.0,302.655,302.7285,302.5355,302.5447,23162.0
2020-01-15 15:25:00,329.14,329.2,328.88,329.09,27518.0,302.5355,302.5907,302.2965,302.4896,27518.0
2020-01-15 15:30:00,329.09,329.11,328.71,328.8,180560.0,302.4896,302.5079,302.1403,302.223,180560.0
2020-01-15 15:35:00,328.8,329.1,328.77,329.02,63145.0,302.223,302.4988,302.1954,302.4252,63145.0
2020-01-15 15:40:00,329.02,329.07,328.83,329.07,27183.0,302.4252,302.4712,302.2506,302.4712,27183.0
2020-01-15 15:45:00,329.07,329.37,329.01,329.31,31883.0,302.4712,302.7469,302.416,302.6918,31883.0
2020-01-15 15:50:00,329.33,329.49,329.33,329.42,77783.0,302.7102,302.8572,302.7102,302.7929,77783.0
2020-01-15 15:55:00,329.4,329.66,329.29,329.66,142681.0,302.7745,303.0135,302.6734,303.0135,142681.0
2020-01-16 09:30:00,331.17,331.37,331.01,331.31,134173.0,304.4014,304.5853,304.2544,304.5301,134173.0
2020-01-16 09:35:00,331.35,331.42,331.21,331.28,47665.0,304.5669,304.6312,304.4382,304.5025,47665.0
2020-01-16 09:40:00,331.28,331.46,331.28,331.33,91066.0,304.5025,304.668,304.5025,304.5485,91066.0
2020-01-16 09:45:00,331.35,331.42,331.0,331.03,35564.0,304.5669,304.6312,304.2452,304.2728,35564.0
2020-01-16 09:50:00,331.08,331.19,330.92,331.18,19542.0,304.3187,304.4198,304.1716,304.4106,19542.0
2020-01-16 09:55:00,331.16,331.2,331.06,331.13,10785.0,304.3922,304.429,304.3003,304.3647,10785.0
2020-01-16 10:00:00,331.14,331.25,331.08,331.1,17600.0,304.3739,304.475,304.3187,304.3371,17600.0
2020-01-16 10:05:00,331.16,331.36,331.16,331.33,15429.0,304.3922,304.5761,304.3922,304.5485,15429.0
2020-01-16 10:10:00,331.33,331.41,331.33,331.38,7481.0,304.5485,304.622,304.5485,304.5945,7481.0
2020-01-16 10:15:00,331.32,331.4,331.22,331.22,13104.0,304.5393,304.6128,304.4474,304.4474,13104.0
2020-01-16 10:20:00,331.22,331.26,331.0,331.08,23264.0,304.4474,304.4842,304.2452,304.3187,23264.0
2020-01-16 10:25:00,331.1,331.33,331.04,331.29,78655.0,304.3371,304.5485,304.2819,304.5117,78655.0
2020-01-16 10:30:00,331.31,331.38,331.26,331.38,11216.0,304.5301,304.5945,304.4842,304.5945,11216.0
2020-01-16 10:35:00,331.4,331.47,331.21,331.24,30823.0,304.6128,304.6772,304.4382,304.4658,30823.0
2020-01-16 10:40:00,331.4,331.44,331.29,331.34,8789.0,304.6128,304.6496,304.5117,304.5577,8789.0
2020-01-16 10:45:00,331.34,331.4,331.27,331.33,5732.0,304.5577,304.6128,304.4934,304.5485,5732.0
2020-01-16 10:50:00,331.33,331.33,331.07,331.17,50491.0,304.5485,304.5485,304.3095,304.4014,50491.0
2020-01-16 10:55:00,331.15,331.23,331.09,331.15,24038.0,304.3831,304.4566,304.3279,304.3831,24038.0
2020-01-16 11:00:00,331.17,331.25,331.1,331.21,12210.0,304.4014,304.475,304.3371,304.4382,12210.0
2020-01-16 11:05:00,331.25,331.39,331.2,331.3,26035.0,304.475,304.6037,304.429,304.5209,26035.0
2020-01-16 11:10:00,331.31,331.33,331.04,331.07,19650.0,304.5301,304.5485,304.2819,304.3095,19650.0
2020-01-16 11:15:00,331.14,331.14,330.92,331.05,83182.0,304.3739,304.3739,304.1716,304.2911,83182.0
2020-01-16 11:20:00,331.03,331.09,330.98,331.05,14510.0,304.2728,304.3279,304.2268,304.2911,14510.0
2020-01-16 11:25:00,331.01,331.23,331.01,331.16,51586.0,304.2544,304.4566,304.2544,304.3922,51586.0
2020-01-16 11:30:00,331.17,331.19,331.04,331.14,6271.0,304.4014,304.4198,304.2819,304.3739,6271.0
2020-01-16 11:35:00,331.16,331.28,331.14,331.24,13154.0,304.3922,304.5025,304.3739,304.4658,13154.0
2020-01-16 11:40:00,331.26,331.32,331.24,331.29,7359.0,304.4842,304.5393,304.4658,304.5117,7359.0
2020-01-16 11:45:00,331.32,331.35,331.28,331.3,12205.0,304.5393,304.5669,304.5025,304.5209,12205.0
2020-01-16 11:50:00,331.3,331.38,331.28,331.37,11275.0,304.5209,304.5945,304.5025,304.5853,11275.0
2020-01-16 11:55:00,331.36,331.4,331.27,331.32,33725.0,304.5761,304.6128,304.4934,304.5393,33725.0
2020-01-16 12:00:00,331.32,331.41,331.3,331.37,14144.0,304.5393,304.622,304.5209,304.5853,14144.0
2020-01-16 12:05:00,331.41,331.43,331.35,331.38,7910.0,304.622,304.6404,304.5669,304.5945,7910.0
2020-01-16 12:10:00,331.37,331.42,331.29,331.36,9086.0,304.5853,304.6312,304.5117,304.5761,9086.0
2020-01-16 12:15:00,331.37,331.39,331.31,331.35,10538.0,304.5853,304.6037,304.5301,304.5669,10538.0
2020-01-16 12:20:00,331.34,331.35,331.24,331.29,24624.0,304.5577,304.5669,304.4658,304.5117,24624.0
2020-01-16 12:25:00,331.28,331.29,331.24,331.24,30964.0,304.5025,304.5117,304.4658,304.4658,30964.0
2020-01-16 12:30:00,331.23,331.42,331.22,331.41,10749.0,304.4566,304.6312,304.4474,304.622,10749.0
2020-01-16 12:35:00,331.41,331.45,331.36,331.44,25842.0,304.622,304.6588,304.5761,304.6496,25842.0
2020-01-16 12:40:00,331.44,331.45,331.33,331.39,12062.0,304.6496,304.6588,304.5485,304.6037,12062.0
2020-01-16 12:45:00,331.43,331.45,331.41,331.45,13903.0,304.6404,304.6588,304.622,304.6588,13903.0
2020-01-16 12:50:00,331.44,331.44,331.4,331.41,33352.0,304.6496,304.6496,304.6128,304.622,33352.0
2020-01-16 12:55:00,331.41,331.46,331.35,331.36,69132.0,304.622,304.668,304.5669,304.5761,69132.0
2020-01-16 13:00:00,331.36,331.43,331.36,331.42,51716.0,304.5761,304.6404,304.5761,304.6312,51716.0
2020-01-16 13:05:00,331.41,331.46,331.41,331.43,25680.0,304.622,304.668,304.622,304.6404,25680.0
2020-01-16 13:10:00,331.43,331.46,331.34,331.34,24669.0,304.6404,304.668,304.5577,304.5577,24669.0
2020-01-16 13:15:00,331.36,331.4,331.31,331.33,33908.0,304.5761,304.6128,304.5301,304.5485,33908.0
2020-01-16 13:20:00,331.31,331.38,331.29,331.36,18775.0,304.5301,304.5945,304.5117,304.5761,18775.0
2020-01-16 13:25:00,331.32,331.38,331.31,331.37,15626.0,304.5393,304.5945,304.5301,304.5853,15626.0
2020-01-16 13:30:00,331.36,331.45,331.29,331.43,16983.0,304.5761,304.6588,304.5117,304.6404,16983.0
2020-01-16 13:35:00,331.43,331.48,331.41,331.47,27309.0,304.6404,304.6864,304.622,304.6772,27309.0
2020-01-16 13:40:00,331.47,331.57,331.45,331.55,38202.0,304.6772,304.7691,304.6588,304.7507,38202.0
2020-01-16 13:45:00,331.54,331.6,331.52,331.55,27580.0,304.7415,304.7967,304.7231,304.7507,27580.0
2020-01-16 13:50:00,331.56,331.58,331.53,331.55,12864.0,304.7599,304.7783,304.7323,304.7507,12864.0
2020-01-16 13:55:00,331.54,331.56,331.5,331.54,6862.0,304.7415,304.7599,304.7048,304.7415,6862.0
2020-01-16 14:00:00,331.54,331.56,331.47,331.48,19086.0,304.7415,304.7599,304.6772,304.6864,19086.0
2020-01-16 14:05:00,331.5,331.56,331.48,331.53,14370.0,304.7048,304.7599,304.6864,304.7323,14370.0
2020-01-16 14:10:00,331.51,331.55,331.49,331.53,13817.0,304.714,304.7507,304.6956,304.7323,13817.0
2020-01-16 14:15:00,331.55,331.59,331.53,331.56,13179.0,304.7507,304.7875,304.7323,304.7599,13179.0
2020-01-16 14:20:00,331.57,331.6,331.54,331.54,32882.0,304.7691,304.7967,304.7415,304.7415,32882.0
2020-01-16 14:25:00,331.55,331.59,331.53,331.54,24312.0,304.7507,304.7875,304.7323,304.7415,24312.0
2020-01-16 14:30:00,331.55,331.55,331.47,331.47,36858.0,304.7507,304.7507,304.6772,304.6772,36858.0
2020-01-16 14:35:00,331.46,331.51,331.44,331.47,41028.0,304.668,304.714,304.6496,304.6772,41028.0
2020-01-16 14:40:00,331.47,331.48,331.41,331.41,42215.0,304.6772,304.6864,304.622,304.622,42215.0
2020-01-16 14:45:00,331.43,331.45,331.35,331.42,117399.0,304.6404,304.6588,304.5669,304.6312,117399.0
2020-01-16 14:50:00,331.42,331.49,331.42,331.48,39866.0,304.6312,304.6956,304.6312,304.6864,39866.0
2020-01-16 14:55:00,331.47,331.52,331.47,331.47,13365.0,304.6772,304.7231,304.6772,304.6772,13365.0
2020-01-16 15:00:00,331.45,331.51,331.4,331.5,24957.0,304.6588,304.714,304.6128,304.7048,24957.0
2020-01-16 15:05:00,331.49,331.53,331.46,331.51,28084.0,304.6956,304.7323,304.668,304.714,28084.0
2020-01-16 15:10:00,331.51,331.62,331.48,331.62,24289.0,304.714,304.8151,304.6864,304.8151,24289.0
2020-01-16 15:15:00,331.62,331.68,331.59,331.67,18973.0,304.8151,304.8702,304.7875,304.861,18973.0
2020-01-16 15:20:00,331.68,331.69,331.63,331.64,41085.0,304.8702,304.8794,304.8243,304.8334,41085.0
2020-01-16 15:25:00,331.63,331.68,331.59,331.65,52553.0,304.8243,304.8702,304.7875,304.8426,52553.0
2020-01-16 15:30:00,331.65,331.86,331.64,331.82,91190.0,304.8426,305.0357,304.8334,304.9989,91190.0
2020-01-16 15:35:00,331.83,331.93,331.8,331.82,43718.0,305.0081,305.1,304.9805,304.9989,43718.0
2020-01-16 15:40:00,331.83,331.97,331.82,331.97,54652.0,305.0081,305.1368,304.9989,305.1368,54652.0
2020-01-16 15:45:00,331.95,332.02,331.79,331.92,41910.0,305.1184,305.1827,304.9713,305.0908,41910.0
2020-01-16 15:50:00,331.96,332.24,331.96,332.19,67073.0,305.1276,305.3849,305.1276,305.339,67073.0
2020-01-16 15:55:00,332.16,332.39,332.01,332.38,226778.0,305.3114,305.5228,305.1735,305.5136,226778.0
2020-01-17 09:30:00,333.18,333.23,332.75,332.81,151287.0,306.249,306.2949,305.8537,305.9089,151287.0
2020-01-17 09:35:00,332.85,333.0,332.7,332.75,63621.0,305.9456,306.0835,305.8078,305.8537,63621.0
2020-01-17 09:40:00,332.7,332.97,332.7,332.85,23939.0,305.8078,306.0559,305.8078,305.9456,23939.0
2020-01-17 09:45:00,332.86,333.01,332.81,332.99,22776.0,305.9548,306.0927,305.9089,306.0743,22776.0
2020-01-17 09:50:00,332.98,332.99,332.76,332.83,35031.0,306.0651,306.0743,305.8629,305.9273,35031.0
2020-01-17 09:55:00,332.88,333.16,332.87,333.16,24889.0,305.9732,306.2306,305.964,306.2306,24889.0
2020-01-17 10:00:00,333.18,333.18,333.05,333.12,12459.0,306.249,306.249,306.1295,306.1938,12459.0
2020-01-17 10:05:00,333.14,333.15,333.0,333.11,7467.0,306.2122,306.2214,306.0835,306.1846,7467.0
2020-01-17 10:10:00,333.13,333.15,332.85,332.91,17098.0,306.203,306.2214,305.9456,306.0008,17098.0
2020-01-17 10:15:00,332.92,333.06,332.83,333.04,20863.0,306.01,306.1387,305.9273,306.1203,20863.0
2020-01-17 10:20:00,333.06,333.2,333.03,333.18,25820.0,306.1387,306.2674,306.1111,306.249,25820.0
2020-01-17 10:25:00,333.18,333.28,333.17,333.26,26370.0,306.249,306.3409,306.2398,306.3225,26370.0
2020-01-17 10:30:00,333.26,333.3,333.18,333.19,53297.0,306.3225,306.3593,306.249,306.2582,53297.0
2020-01-17 10:35:00,333.22,333.22,333.04,333.05,25846.0,306.2857,306.2857,306.1203,306.1295,25846.0
2020-01-17 10:40:00,333.05,333.15,332.99,333.14,19501.0,306.1295,306.2214,306.0743,306.2122,19501.0
2020-01-17 10:45:00,333.15,333.16,333.0,333.0,4286.0,306.2214,306.2306,306.0835,306.0835,4286.0
2020-01-17 10:50:00,333.0,333.03,332.83,332.88,45869.0,306.0835,306.1111,305.9273,305.9732,45869.0
2020-01-17 10:55:00,332.88,332.95,332.82,332.95,8141.0,305.9732,306.0376,305.9181,306.0376,8141.0
2020-01-17 11:00:00,332.97,333.13,332.91,333.08,192916.0,306.0559,306.203,306.0008,306.1571,192916.0
2020-01-17 11:05:00,333.09,333.11,332.91,332.92,33784.0,306.1662,306.1846,306.0008,306.01,33784.0
2020-01-17 11:10:00,332.93,332.95,332.59,332.59,45082.0,306.0192,306.0376,305.7067,305.7067,45082.0
2020-01-17 11:15:00,332.64,332.72,332.57,332.67,15317.0,305.7526,305.8261,305.6883,305.7802,15317.0
2020-01-17 11:20:00,332.69,332.71,332.55,332.63,68950.0,305.7986,305.817,305.6699,305.7434,68950.0
2020-01-17 11:25:00,332.59,332.8,332.54,332.77,26160.0,305.7067,305.8997,305.6607,305.8721,26160.0
2020-01-17 11:30:00,332.77,332.96,332.77,332.92,22809.0,305.8721,306.0468,305.8721,306.01,22809.0
2020-01-17 11:35:00,332.92,333.0,332.9,332.97,5876.0,306.01,306.0835,305.9916,306.0559,5876.0
2020-01-17 11:40:00,332.95,333.0,332.84,332.97,13880.0,306.0376,306.0835,305.9365,306.0559,13880.0
2020-01-17 11:45:00,332.98,332.98,332.82,332.88,11375.0,306.0651,306.0651,305.9181,305.9732,11375.0
2020-01-17 11:50:00,332.93,332.97,332.87,332.92,10847.0,306.0192,306.0559,305.964,306.01,10847.0
2020-01-17 11:55:00,332.94,333.06,332.9,333.02,33189.0,306.0284,306.1387,305.9916,306.1019,33189.0
2020-01-17 12:00:00,333.03,333.05,333.0,333.04,14467.0,306.1111,306.1295,306.0835,306.1203,14467.0
2020-01-17 12:05:00,333.04,333.07,332.97,332.98,188275.0,306.1203,306.1479,306.0559,306.0651,188275.0
2020-01-17 12:10:00,332.97,333.11,332.96,333.1,12058.0,306.0559,306.1846,306.0468,306.1754,12058.0
2020-01-17 12:15:00,333.1,333.21,333.08,333.21,38799.0,306.1754,306.2765,306.1571,306.2765,38799.0
2020-01-17 12:20:00,333.19,333.22,333.15,333.16,21743.0,306.2582,306.2857,306.2214,306.2306,21743.0
2020-01-17 12:25:00,333.16,333.3,333.14,333.25,30058.0,306.2306,306.3593,306.2122,306.3133,30058.0
2020-01-17 12:30:00,333.27,333.27,333.11,333.11,35729.0,306.3317,306.3317,306.1846,306.1846,35729.0
2020-01-17 12:35:00,333.12,333.18,333.1,333.14,24078.0,306.1938,306.249,306.1754,306.2122,24078.0
2020-01-17 12:40:00,333.15,333.17,333.08,333.13,12326.0,306.2214,306.2398,306.1571,306.203,12326.0
2020-01-17 12:45:00,333.14,333.17,333.07,333.09,7848.0,306.2122,306.2398,306.1479,306.1662,7848.0
2020-01-17 12:50:00,333.1,333.13,333.06,333.13,13571.0,306.1754,306.203,306.1387,306.203,13571.0
2020-01-17 12:55:00,333.1,333.11,333.0,333.02,17793.0,306.1754,306.1846,306.0835,306.1019,17793.0
2020-01-17 13:00:00,332.99,333.07,332.98,333.04,10145.0,306.0743,306.1479,306.0651,306.1203,10145.0
2020-01-17 13:05:00,333.04,333.15,333.04,333.14,6791.0,306.1203,306.2214,306.1203,306.2122,6791.0
2020-01-17 13:10:00,333.2,333.23,333.15,333.15,8700.0,306.2674,306.2949,306.2214,306.2214,8700.0
2020-01-17 13:15:00,333.18,333.26,333.1,333.26,29873.0,306.249,306.3225,306.1754,306.3225,29873.0
2020-01-17 13:20:00,333.25,333.27,333.1,333.1,11621.0,306.3133,306.3317,306.1754,306.1754,11621.0
2020-01-17 13:25:00,333.11,333.12,333.09,333.12,2538.0,306.1846,306.1938,306.1662,306.1938,2538.0
2020-01-17 13:30:00,333.13,333.15,333.1,333.1,7735.0,306.203,306.2214,306.1754,306.1754,7735.0
2020-01-17 13:35:00,333.12,333.15,333.09,333.1,5975.0,306.1938,306.2214,306.1662,306.1754,5975.0
2020-01-17 13:40:00,333.09,333.1,333.01,333.07,17744.0,306.1662,306.1754,306.0927,306.1479,17744.0
2020-01-17 13:45:00,333.07,333.13,333.07,333.07,9176.0,306.1479,306.203,306.1479,306.1479,9176.0
2020-01-17 13:50:00,333.14,333.19,333.11,333.18,16532.0,306.2122,306.2582,306.1846,306.249,16532.0
2020-01-17 13:55:00,333.18,333.2,333.11,333.13,12724.0,306.249,306.2674,306.1846,306.203,12724.0
2020-01-17 14:00:00,333.14,333.19,333.12,333.16,16643.0,306.2122,306.2582,306.1938,306.2306,16643.0
2020-01-17 14:05:00,333.16,333.19,333.14,333.17,14282.0,306.2306,306.2582,306.2122,306.2398,14282.0
2020-01-17 14:10:00,333.17,333.21,333.15,333.2,11673.0,306.2398,306.2765,306.2214,306.2674,11673.0
2020-01-17 14:15:00,333.21,333.27,333.2,333.2,10449.0,306.2765,306.3317,306.2674,306.2674,10449.0
2020-01-17 14:20:00,333.2,333.2,333.08,333.1,28907.0,306.2674,306.2674,306.1571,306.1754,28907.0
2020-01-17 14:25:00,333.11,333.14,333.07,333.08,16037.0,306.1846,306.2122,306.1479,306.1571,16037.0
2020-01-17 14:30:00,333.09,333.15,333.09,333.13,10873.0,306.1662,306.2214,306.1662,306.203,10873.0
2020-01-17 14:35:00,333.16,333.18,333.03,333.04,13705.0,306.2306,306.249,306.1111,306.1203,13705.0
2020-01-17 14:40:00,333.05,333.07,333.0,333.02,38505.0,306.1295,306.1479,306.0835,306.1019,38505.0
2020-01-17 14:45:00,333.04,333.05,332.98,333.0,64020.0,306.1203,306.1295,306.0651,306.0835,64020.0
2020-01-17 14:50:00,333.0,333.04,332.98,333.02,38595.0,306.0835,306.1203,306.0651,306.1019,38595.0
2020-01-17 14:55:00,333.03,333.21,333.03,333.21,7724.0,306.1111,306.2765,306.1111,306.2765,7724.0
2020-01-17 15:00:00,333.19,333.23,333.12,333.14,24707.0,306.2582,306.2949,306.1938,306.2122,24707.0
2020-01-17 15:05:00,333.12,333.14,332.89,332.94,30703.0,306.1938,306.2122,305.9824,306.0284,30703.0
2020-01-17 15:10:00,332.96,332.96,332.79,332.94,42034.0,306.0468,306.0468,305.8905,306.0284,42034.0
2020-01-17 15:15:00,332.95,333.07,332.89,332.94,30044.0,306.0376,306.1479,305.9824,306.0284,30044.0
2020-01-17 15:20:00,332.94,332.96,332.89,332.95,13793.0,306.0284,306.0468,305.9824,306.0376,13793.0
2020-01-17 15:25:00,332.96,333.11,332.9,333.11,29138.0,306.0468,306.1846,305.9916,306.1846,29138.0
2020-01-17 15:30:00,333.1,333.33,333.09,333.21,46765.0,306.1754,306.3868,306.1662,306.2765,46765.0
2020-01-17 15:35:00,333.2,333.23,333.11,333.11,19887.0,306.2674,306.2949,306.1846,306.1846,19887.0
2020-01-17 15:40:00,333.1,333.23,333.03,333.13,25081.0,306.1754,306.2949,306.1111,306.203,25081.0
2020-01-17 15:45:00,333.13,333.29,333.13,333.27,17525.0,306.203,306.3501,306.203,306.3317,17525.0
2020-01-17 15:50:00,333.29,333.49,333.23,333.49,117516.0,306.3501,306.5339,306.2949,306.5339,117516.0
2020-01-17 15:55:00,333.49,333.65,333.37,333.52,470272.0,306.5339,306.681,306.4236,306.5615,470272.0
2020-01-21 09:30:00,332.38,333.03,332.34,332.89,175358.0,305.5136,306.1111,305.4769,305.9824,175358.0
2020-01-21 09:35:00,332.93,333.0,332.65,332.66,339308.0,306.0192,306.0835,305.7618,305.771,339308.0
2020-01-21 09:40:00,332.68,332.73,332.52,332.61,28315.0,305.7894,305.8353,305.6423,305.725,28315.0
2020-01-21 09:45:00,332.61,332.87,332.55,332.85,33063.0,305.725,305.964,305.6699,305.9456,33063.0
2020-01-21 09:50:00,332.84,332.95,332.76,332.89,26462.0,305.9365,306.0376,305.8629,305.9824,26462.0
2020-01-21 09:55:00,332.86,332.96,332.73,332.73,41740.0,305.9548,306.0468,305.8353,305.8353,41740.0
2020-01-21 10:00:00,332.72,333.0,332.67,332.93,24114.0,305.8261,306.0835,305.7802,306.0192,24114.0
2020-01-21 10:05:00,332.93,332.99,332.81,332.86,25282.0,306.0192,306.0743,305.9089,305.9548,25282.0
2020-01-21 10:10:00,332.86,332.86,332.75,332.78,18346.0,305.9548,305.9548,305.8537,305.8813,18346.0
2020-01-21 10:15:00,332.78,332.81,332.44,332.49,34438.0,305.8813,305.9089,305.5688,305.6147,34438.0
2020-01-21 10:20:00,332.46,332.6,332.42,332.52,31719.0,305.5872,305.7158,305.5504,305.6423,31719.0
2020-01-21 10:25:00,332.46,332.81,332.45,332.79,21175.0,305.5872,305.9089,305.578,305.8905,21175.0
2020-01-21 10:30:00,332.84,332.9,332.77,332.81,20810.0,305.9365,305.9916,305.8721,305.9089,20810.0
2020-01-21 10:35:00,332.82,332.99,332.82,332.85,105394.0,305.9181,306.0743,305.9181,305.9456,105394.0
2020-01-21 10:40:00,332.84,332.91,332.77,332.8,14520.0,305.9365,306.0008,305.8721,305.8997,14520.0
2020-01-21 10:45:00,332.8,332.87,332.79,332.82,11504.0,305.8997,305.964,305.8905,305.9181,11504.0
2020-01-21 10:50:00,332.8,332.8,332.65,332.76,19257.0,305.8997,305.8997,305.7618,305.8629,19257.0
2020-01-21 10:55:00,332.76,332.86,332.63,332.64,28687.0,305.8629,305.9548,305.7434,305.7526,28687.0
2020-01-21 11:00:00,332.64,332.84,332.61,332.83,50984.0,305.7526,305.9365,305.725,305.9273,50984.0
2020-01-21 11:05:00,332.84,332.99,332.81,332.91,37102.0,305.9365,306.0743,305.9089,306.0008,37102.0
2020-01-21 11:10:00,332.92,333.09,332.91,333.06,32352.0,306.01,306.1662,306.0008,306.1387,32352.0
2020-01-21 11:15:00,333.08,333.24,333.07,333.2,34035.0,306.1571,306.3041,306.1479,306.2674,34035.0
2020-01-21 11:20:00,333.21,333.28,333.15,333.19,12049.0,306.2765,306.3409,306.2214,306.2582,12049.0
2020-01-21 11:25:00,333.18,333.24,333.12,333.21,9124.0,306.249,306.3041,306.1938,306.2765,9124.0
2020-01-21 11:30:00,333.24,333.34,333.21,333.26,10983.0,306.3041,306.396,306.2765,306.3225,10983.0
2020-01-21 11:35:00,333.24,333.34,333.23,333.31,16799.0,306.3041,306.396,306.2949,306.3685,16799.0
2020-01-21 11:40:00,333.33,333.52,333.33,333.42,51642.0,306.3868,306.5615,306.3868,306.4696,51642.0
2020-01-21 11:45:00,333.44,333.49,333.37,333.44,13340.0,306.488,306.5339,306.4236,306.488,13340.0
2020-01-21 11:50:00,333.43,333.51,333.39,333.5,11670.0,306.4788,306.5523,306.442,306.5431,11670.0
2020-01-21 11:55:00,333.5,333.56,333.44,333.46,12988.0,306.5431,306.5983,306.488,306.5063,12988.0
2020-01-21 12:00:00,333.5,333.53,333.39,333.48,53069.0,306.5431,306.5707,306.442,306.5247,53069.0
2020-01-21 12:05:00,333.48,333.56,333.44,333.51,53564.0,306.5247,306.5983,306.488,306.5523,53564.0
2020-01-21 12:10:00,333.52,333.52,333.38,333.41,7894.0,306.5615,306.5615,306.4328,306.4604,7894.0
2020-01-21 12:15:00,333.43,333.44,333.4,333.4,13908.0,306.4788,306.488,306.4512,306.4512,13908.0
2020-01-21 12:20:00,333.41,333.48,333.4,333.48,8710.0,306.4604,306.5247,306.4512,306.5247,8710.0
2020-01-21 12:25:00,333.49,333.54,333.45,333.49,94034.0,306.5339,306.5799,306.4971,306.5339,94034.0
2020-01-21 12:30:00,333.48,333.62,333.47,333.62,8515.0,306.5247,306.6534,306.5155,306.6534,8515.0
2020-01-21 12:35:00,333.6,333.65,333.57,333.63,16854.0,306.635,306.681,306.6074,306.6626,16854.0
2020-01-21 12:40:00,333.64,333.65,333.49,333.5,226165.0,306.6718,306.681,306.5339,306.5431,226165.0
2020-01-21 12:45:00,333.48,333.52,333.42,333.48,13091.0,306.5247,306.5615,306.4696,306.5247,13091.0
2020-01-21 12:50:00,333.46,333.52,333.45,333.45,5470.0,306.5063,306.5615,306.4971,306.4971,5470.0
2020-01-21 12:55:00,333.46,333.52,333.43,333.5,22329.0,306.5063,306.5615,306.4788,306.5431,22329.0
2020-01-21 13:00:00,333.49,333.58,333.47,333.58,10329.0,306.5339,306.6166,306.5155,306.6166,10329.0
2020-01-21 13:05:00,333.57,333.57,333.52,333.54,16555.0,306.6074,306.6074,306.5615,306.5799,16555.0
2020-01-21 13:10:00,333.52,333.55,333.47,333.54,14175.0,306.5615,306.5891,306.5155,306.5799,14175.0
2020-01-21 13:15:00,333.52,333.53,333.11,333.17,24698.0,306.5615,306.5707,306.1846,306.2398,24698.0
2020-01-21 13:20:00,333.15,333.15,332.89,333.09,58076.0,306.2214,306.2214,305.9824,306.1662,58076.0
2020-01-21 13:25:00,333.08,333.14,333.0,333.01,36315.0,306.1571,306.2122,306.0835,306.0927,36315.0
2020-01-21 13:30:00,333.0,333.05,332.71,332.88,81791.0,306.0835,306.1295,305.817,305.9732,81791.0
2020-01-21 13:35:00,332.82,332.87,332.61,332.68,29181.0,305.9181,305.964,305.725,305.7894,29181.0
2020-01-21 13:40:00,332.68,332.8,332.56,332.8,31694.0,305.7894,305.8997,305.6791,305.8997,31694.0
2020-01-21 13:45:00,332.79,332.84,332.73,332.75,123940.0,305.8905,305.9365,305.8353,305.8537,123940.0
2020-01-21 13:50:00,332.75,332.81,332.44,332.57,51527.0,305.8537,305.9089,305.5688,305.6883,51527.0
2020-01-21 13:55:00,332.58,332.66,332.43,332.46,93286.0,305.6975,305.771,305.5596,305.5872,93286.0
2020-01-21 14:00:00,332.42,332.65,332.31,332.62,69727.0,305.5504,305.7618,305.4493,305.7342,69727.0
2020-01-21 14:05:00,332.64,332.74,332.49,332.72,78039.0,305.7526,305.8445,305.6147,305.8261,78039.0
2020-01-21 14:10:00,332.71,332.84,332.7,332.81,23989.0,305.817,305.9365,305.8078,305.9089,23989.0
2020-01-21 14:15:00,332.81,332.97,332.75,332.86,21878.0,305.9089,306.0559,305.8537,305.9548,21878.0
2020-01-21 14:20:00,332.85,332.88,332.65,332.7,117937.0,305.9456,305.9732,305.7618,305.8078,117937.0
2020-01-21 14:25:00,332.7,332.77,332.66,332.7,194253.0,305.8078,305.8721,305.771,305.8078,194253.0
2020-01-21 14:30:00,332.7,332.72,332.54,332.59,14200.0,305.8078,305.8261,305.6607,305.7067,14200.0
2020-01-21 14:35:00,332.59,332.73,332.45,332.73,25831.0,305.7067,305.8353,305.578,305.8353,25831.0
2020-01-21 14:40:00,332.75,332.81,332.68,332.77,61805.0,305.8537,305.9089,305.7894,305.8721,61805.0
2020-01-21 14:45:00,332.78,332.78,332.54,332.67,152790.0,305.8813,305.8813,305.6607,305.7802,152790.0
2020-01-21 14:50:00,332.66,332.79,332.56,332.78,37710.0,305.771,305.8905,305.6791,305.8813,37710.0
2020-01-21 14:55:00,332.76,332.89,332.75,332.87,37457.0,305.8629,305.9824,305.8537,305.964,37457.0
2020-01-21 15:00:00,332.87,333.15,332.86,333.14,104036.0,305.964,306.2214,305.9548,306.2122,104036.0
2020-01-21 15:05:00,333.16,333.16,333.04,333.11,34485.0,306.2306,306.2306,306.1203,306.1846,34485.0
2020-01-21 15:10:00,333.13,333.23,333.12,333.2,29798.0,306.203,306.2949,306.1938,306.2674,29798.0
2020-01-21 15:15:00,333.2,333.22,333.11,333.12,15203.0,306.2674,306.2857,306.1846,306.1938,15203.0
2020-01-21 15:20:00,333.13,333.13,333.0,333.09,81446.0,306.203,306.203,306.0835,306.1662,81446.0
2020-01-21 15:25:00,333.06,333.09,332.94,333.05,68123.0,306.1387,306.1662,306.0284,306.1295,68123.0
2020-01-21 15:30:00,333.03,333.2,332.9,332.92,87280.0,306.1111,306.2674,305.9916,306.01,87280.0
2020-01-21 15:35:00,332.91,332.96,332.79,332.83,47479.0,306.0008,306.0468,305.8905,305.9273,47479.0
2020-01-21 15:40:00,332.82,332.85,332.69,332.84,141493.0,305.9181,305.9456,305.7986,305.9365,141493.0
2020-01-21 15:45:00,332.82,332.87,332.51,332.53,53495.0,305.9181,305.964,305.6331,305.6515,53495.0
2020-01-21 15:50:00,332.53,332.69,332.5,332.53,150761.0,305.6515,305.7986,305.6239,305.6515,150761.0
2020-01-21 15:55:00,332.56,332.82,332.56,332.82,276300.0,305.6791,305.9181,305.6791,305.9181,276300.0
2020-01-22 09:30:00,333.75,333.88,333.49,333.83,91774.0,306.7729,306.8924,306.5339,306.8464,91774.0
2020-01-22 09:35:00,333.89,334.11,333.81,334.07,48880.0,306.9016,307.1038,306.828,307.067,48880.0
2020-01-22 09:40:00,334.11,334.2,334.05,334.18,35903.0,307.1038,307.1865,307.0486,307.1681,35903.0
2020-01-22 09:45:00,334.21,334.25,334.1,334.24,624299.0,307.1957,307.2325,307.0946,307.2233,624299.0
2020-01-22 09:50:00,334.24,334.24,334.0,334.03,75725.0,307.2233,307.2233,307.0027,307.0303,75725.0
2020-01-22 09:55:00,334.03,334.23,334.0,334.12,72670.0,307.0303,307.2141,307.0027,307.113,72670.0
2020-01-22 10:00:00,334.21,334.24,334.03,334.04,117749.0,307.1957,307.2233,307.0303,307.0395,117749.0
2020-01-22 10:05:00,334.03,334.03,333.78,333.95,96074.0,307.0303,307.0303,306.8005,306.9567,96074.0
2020-01-22 10:10:00,333.94,334.03,333.87,333.87,45106.0,306.9475,307.0303,306.8832,306.8832,45106.0
2020-01-22 10:15:00,333.87,334.09,333.83,334.09,15894.0,306.8832,307.0854,306.8464,307.0854,15894.0
2020-01-22 10:20:00,334.07,334.18,334.0,334.15,15828.0,307.067,307.1681,307.0027,307.1406,15828.0
2020-01-22 10:25:00,334.16,334.28,334.15,334.19,12113.0,307.1498,307.2601,307.1406,307.1773,12113.0
2020-01-22 10:30:00,334.22,334.27,334.16,334.24,13211.0,307.2049,307.2509,307.1498,307.2233,13211.0
2020-01-22 10:35:00,334.25,334.32,334.18,334.32,34257.0,307.2325,307.2968,307.1681,307.2968,34257.0
2020-01-22 10:40:00,334.35,334.44,334.28,334.38,28621.0,307.3244,307.4071,307.2601,307.352,28621.0
2020-01-22 10:45:00,334.39,334.44,334.15,334.16,36890.0,307.3612,307.4071,307.1406,307.1498,36890.0
2020-01-22 10:50:00,334.14,334.21,334.07,334.09,18528.0,307.1314,307.1957,307.067,307.0854,18528.0
2020-01-22 10:55:00,334.09,334.11,333.86,333.86,20687.0,307.0854,307.1038,306.874,306.874,20687.0
2020-01-22 11:00:00,333.84,333.86,333.73,333.77,42147.0,306.8556,306.874,306.7545,306.7913,42147.0
2020-01-22 11:05:00,333.73,333.79,333.6,333.78,94373.0,306.7545,306.8097,306.635,306.8005,94373.0
2020-01-22 11:10:00,333.76,333.78,333.34,333.36,35836.0,306.7821,306.8005,306.396,306.4144,35836.0
2020-01-22 11:15:00,333.36,333.52,333.35,333.5,17016.0,306.4144,306.5615,306.4052,306.5431,17016.0
2020-01-22 11:20:00,333.47,333.5,333.35,333.45,10563.0,306.5155,306.5431,306.4052,306.4971,10563.0
2020-01-22 11:25:00,333.43,333.52,333.41,333.47,14971.0,306.4788,306.5615,306.4604,306.5155,14971.0
2020-01-22 11:30:00,333.46,333.71,333.46,333.69,18608.0,306.5063,306.7361,306.5063,306.7177,18608.0
2020-01-22 11:35:00,333.7,333.73,333.63,333.66,25846.0,306.7269,306.7545,306.6626,306.6902,25846.0
2020-01-22 11:40:00,333.67,333.7,333.61,333.63,18873.0,306.6994,306.7269,306.6442,306.6626,18873.0
2020-01-22 11:45:00,333.63,333.65,333.59,333.59,28380.0,306.6626,306.681,306.6258,306.6258,28380.0
2020-01-22 11:50:00,333.54,333.73,333.46,333.64,69192.0,306.5799,306.7545,306.5063,306.6718,69192.0
2020-01-22 11:55:00,333.61,333.61,333.44,333.49,83632.0,306.6442,306.6442,306.488,306.5339,83632.0
2020-01-22 12:00:00,333.57,333.59,333.43,333.45,50670.0,306.6074,306.6258,306.4788,306.4971,50670.0
2020-01-22 12:05:00,333.44,333.57,333.39,333.51,37930.0,306.488,306.6074,306.442,306.5523,37930.0
2020-01-22 12:10:00,333.54,333.61,333.38,333.38,57360.0,306.5799,306.6442,306.4328,306.4328,57360.0
2020-01-22 12:15:00,333.39,333.53,333.29,333.29,65087.0,306.442,306.5707,306.3501,306.3501,65087.0
2020-01-22 12:20:00,333.28,333.34,333.16,333.26,55509.0,306.3409,306.396,306.2306,306.3225,55509.0
2020-01-22 12:25:00,333.27,333.27,333.14,333.24,22088.0,306.3317,306.3317,306.2122,306.3041,22088.0
2020-01-22 12:30:00,333.24,333.4,333.22,333.39,10665.0,306.3041,306.4512,306.2857,306.442,10665.0
2020-01-22 12:35:00,333.4,333.4,333.33,333.34,10672.0,306.4512,306.4512,306.3868,306.396,10672.0
2020-01-22 12:40:00,333.35,333.49,333.34,333.46,16832.0,306.4052,306.5339,306.396,306.5063,16832.0
2020-01-22 12:45:00,333.46,333.57,333.46,333.54,19021.0,306.5063,306.6074,306.5063,306.5799,19021.0
2020-01-22 12:50:00,333.55,333.63,333.51,333.61,28519.0,306.5891,306.6626,306.5523,306.6442,28519.0
2020-01-22 12:55:00,333.61,333.66,333.58,333.63,15619.0,306.6442,306.6902,306.6166,306.6626,15619.0
2020-01-22 13:00:00,333.64,333.67,333.58,333.63,19762.0,306.6718,306.6994,306.6166,306.6626,19762.0
2020-01-22 13:05:00,333.64,333.68,333.61,333.65,10465.0,306.6718,306.7086,306.6442,306.681,10465.0
2020-01-22 13:10:00,333.64,333.77,333.6,333.75,28863.0,306.6718,306.7913,306.635,306.7729,28863.0
2020-01-22 13:15:00,333.76,333.83,333.72,333.79,17069.0,306.7821,306.8464,306.7453,306.8097,17069.0
2020-01-22 13:20:00,333.81,333.81,333.74,333.76,7427.0,306.828,306.828,306.7637,306.7821,7427.0
2020-01-22 13:25:00,333.78,333.81,333.76,333.79,5067.0,306.8005,306.828,306.7821,306.8097,5067.0
2020-01-22 13:30:00,333.79,333.79,333.73,333.77,11934.0,306.8097,306.8097,306.7545,306.7913,11934.0
2020-01-22 13:35:00,333.77,333.86,333.76,333.84,51246.0,306.7913,306.874,306.7821,306.8556,51246.0
2020-01-22 13:40:00,333.84,333.88,333.78,333.78,8900.0,306.8556,306.8924,306.8005,306.8005,8900.0
2020-01-22 13:45:00,333.78,333.83,333.73,333.79,13327.0,306.8005,306.8464,306.7545,306.8097,13327.0
2020-01-22 13:50:00,333.76,333.79,333.64,333.68,33579.0,306.7821,306.8097,306.6718,306.7086,33579.0
2020-01-22 13:55:00,333.71,333.72,333.55,333.55,69890.0,306.7361,306.7453,306.5891,306.5891,69890.0
2020-01-22 14:00:00,333.55,333.7,333.55,333.69,23512.0,306.5891,306.7269,306.5891,306.7177,23512.0
2020-01-22 14:05:00,333.68,333.75,333.66,333.7,20728.0,306.7086,306.7729,306.6902,306.7269,20728.0
2020-01-22 14:10:00,333.71,333.73,333.67,333.71,10845.0,306.7361,306.7545,306.6994,306.7361,10845.0
2020-01-22 14:15:00,333.7,333.7,333.53,333.53,16486.0,306.7269,306.7269,306.5707,306.5707,16486.0
2020-01-22 14:20:00,333.53,333.61,333.52,333.61,13913.0,306.5707,306.6442,306.5615,306.6442,13913.0
2020-01-22 14:25:00,333.61,333.61,333.52,333.58,9083.0,306.6442,306.6442,306.5615,306.6166,9083.0
2020-01-22 14:30:00,333.56,333.6,333.5,333.54,12640.0,306.5983,306.635,306.5431,306.5799,12640.0
2020-01-22 14:35:00,333.54,333.58,333.5,333.55,11828.0,306.5799,306.6166,306.5431,306.5891,11828.0
2020-01-22 14:40:00,333.53,333.56,333.42,333.45,10169.0,306.5707,306.5983,306.4696,306.4971,10169.0
2020-01-22 14:45:00,333.44,333.53,333.42,333.47,16111.0,306.488,306.5707,306.4696,306.5155,16111.0
2020-01-22 14:50:00,333.49,333.59,333.47,333.55,12438.0,306.5339,306.6258,306.5155,306.5891,12438.0
2020-01-22 14:55:00,333.55,333.59,333.53,333.53,26381.0,306.5891,306.6258,306.5707,306.5707,26381.0
2020-01-22 15:00:00,333.52,333.53,333.28,333.28,24932.0,306.5615,306.5707,306.3409,306.3409,24932.0
2020-01-22 15:05:00,333.28,333.36,333.1,333.31,29572.0,306.3409,306.4144,306.1754,306.3685,29572.0
2020-01-22 15:10:00,333.33,333.33,333.1,333.11,18232.0,306.3868,306.3868,306.1754,306.1846,18232.0
2020-01-22 15:15:00,333.06,333.12,332.92,333.12,32936.0,306.1387,306.1938,306.01,306.1938,32936.0
2020-01-22 15:20:00,333.1,333.1,332.68,332.74,27195.0,306.1754,306.1754,305.7894,305.8445,27195.0
2020-01-22 15:25:00,332.7,332.93,332.7,332.83,29109.0,305.8078,306.0192,305.8078,305.9273,29109.0
2020-01-22 15:30:00,332.83,333.13,332.83,333.05,39580.0,305.9273,306.203,305.9273,306.1295,39580.0
2020-01-22 15:35:00,333.09,333.26,333.03,333.12,30320.0,306.1662,306.3225,306.1111,306.1938,30320.0
2020-01-22 15:40:00,333.13,333.16,332.83,332.86,20335.0,306.203,306.2306,305.9273,305.9548,20335.0
2020-01-22 15:45:00,332.87,333.18,332.79,333.08,40361.0,305.964,306.249,305.8905,306.1571,40361.0
2020-01-22 15:50:00,333.14,333.23,332.95,333.0,52796.0,306.2122,306.2949,306.0376,306.0835,52796.0
2020-01-22 15:55:00,333.01,333.12,332.83,332.87,192381.0,306.0927,306.1938,305.9273,305.964,192381.0
2020-01-23 09:30:00,332.1,332.29,331.21,331.28,221750.0,305.2563,305.4309,304.4382,304.5025,221750.0
2020-01-23 09:35:00,331.26,331.27,330.87,331.21,89351.0,304.4842,304.4934,304.1257,304.4382,89351.0
2020-01-23 09:40:00,331.19,331.47,331.06,331.09,52781.0,304.4198,304.6772,304.3003,304.3279,52781.0
2020-01-23 09:45:00,331.13,331.43,331.01,331.27,33710.0,304.3647,304.6404,304.2544,304.4934,33710.0
2020-01-23 09:50:00,331.26,331.51,331.11,331.36,62286.0,304.4842,304.714,304.3463,304.5761,62286.0
2020-01-23 09:55:00,331.42,331.73,331.32,331.73,86266.0,304.6312,304.9162,304.5393,304.9162,86266.0
2020-01-23 10:00:00,331.75,331.77,331.56,331.6,42341.0,304.9346,304.9529,304.7599,304.7967,42341.0
2020-01-23 10:05:00,331.63,332.02,331.62,331.87,55919.0,304.8243,305.1827,304.8151,305.0449,55919.0
2020-01-23 10:10:00,331.87,332.06,331.87,332.05,283579.0,305.0449,305.2195,305.0449,305.2103,283579.0
2020-01-23 10:15:00,332.05,332.05,331.89,332.0,80680.0,305.2103,305.2103,305.0632,305.1643,80680.0
2020-01-23 10:20:00,332.0,332.07,331.74,331.83,66028.0,305.1643,305.2287,304.9254,305.0081,66028.0
2020-01-23 10:25:00,331.84,332.03,331.8,331.97,65120.0,305.0173,305.1919,304.9805,305.1368,65120.0
2020-01-23 10:30:00,332.04,332.23,332.03,332.17,82391.0,305.2011,305.3758,305.1919,305.3206,82391.0
2020-01-23 10:35:00,332.19,332.35,332.09,332.11,405331.0,305.339,305.4861,305.2471,305.2655,405331.0
2020-01-23 10:40:00,332.1,332.3,332.03,332.04,81887.0,305.2563,305.4401,305.1919,305.2011,81887.0
2020-01-23 10:45:00,332.04,332.08,331.76,331.79,350465.0,305.2011,305.2379,304.9437,304.9713,350465.0
2020-01-23 10:50:00,331.81,332.01,331.77,331.77,43121.0,304.9897,305.1735,304.9529,304.9529,43121.0
2020-01-23 10:55:00,331.79,331.82,331.65,331.82,33106.0,304.9713,304.9989,304.8426,304.9989,33106.0
2020-01-23 11:00:00,331.76,331.88,331.5,331.64,69746.0,304.9437,305.054,304.7048,304.8334,69746.0
2020-01-23 11:05:00,331.64,331.65,331.41,331.41,53884.0,304.8334,304.8426,304.622,304.622,53884.0
2020-01-23 11:10:00,331.42,331.51,331.29,331.45,54257.0,304.6312,304.714,304.5117,304.6588,54257.0
2020-01-23 11:15:00,331.46,331.57,331.35,331.39,69193.0,304.668,304.7691,304.5669,304.6037,69193.0
2020-01-23 11:20:00,331.37,331.51,331.24,331.27,32081.0,304.5853,304.714,304.4658,304.4934,32081.0
2020-01-23 11:25:00,331.29,331.29,331.1,331.15,43825.0,304.5117,304.5117,304.3371,304.3831,43825.0
2020-01-23 11:30:00,331.17,331.4,331.14,331.4,25654.0,304.4014,304.6128,304.3739,304.6128,25654.0
2020-01-23 11:35:00,331.46,331.71,331.45,331.67,21879.0,304.668,304.8978,304.6588,304.861,21879.0
2020-01-23 11:40:00,331.66,331.66,331.46,331.49,44523.0,304.8518,304.8518,304.668,304.6956,44523.0
2020-01-23 11:45:00,331.5,331.52,331.33,331.35,40852.0,304.7048,304.7231,304.5485,304.5669,40852.0
2020-01-23 11:50:00,331.38,331.54,331.23,331.54,28601.0,304.5945,304.7415,304.4566,304.7415,28601.0
2020-01-23 11:55:00,331.5,331.65,331.46,331.65,42993.0,304.7048,304.8426,304.668,304.8426,42993.0
2020-01-23 12:00:00,331.65,331.69,331.5,331.54,39642.0,304.8426,304.8794,304.7048,304.7415,39642.0
2020-01-23 12:05:00,331.54,331.89,331.54,331.86,39237.0,304.7415,305.0632,304.7415,305.0357,39237.0
2020-01-23 12:10:00,331.88,332.05,331.84,332.04,19248.0,305.054,305.2103,305.0173,305.2011,19248.0
2020-01-23 12:15:00,332.04,332.09,331.93,331.93,31507.0,305.2011,305.2471,305.1,305.1,31507.0
2020-01-23 12:20:00,331.94,332.12,331.94,332.09,40042.0,305.1092,305.2746,305.1092,305.2471,40042.0
2020-01-23 12:25:00,332.09,332.11,331.99,332.08,41836.0,305.2471,305.2655,305.1552,305.2379,41836.0
2020-01-23 12:30:00,332.08,332.15,331.99,332.02,53342.0,305.2379,305.3022,305.1552,305.1827,53342.0
2020-01-23 12:35:00,332.02,332.07,331.81,331.81,35497.0,305.1827,305.2287,304.9897,304.9897,35497.0
2020-01-23 12:40:00,331.8,331.91,331.8,331.88,56388.0,304.9805,305.0816,304.9805,305.054,56388.0
2020-01-23 12:45:00,331.88,331.97,331.88,331.94,37878.0,305.054,305.1368,305.054,305.1092,37878.0
2020-01-23 12:50:00,331.96,332.05,331.92,331.97,36185.0,305.1276,305.2103,305.0908,305.1368,36185.0
2020-01-23 12:55:00,331.98,331.98,331.76,331.78,79850.0,305.146,305.146,304.9437,304.9621,79850.0
2020-01-23 13:00:00,331.8,331.85,331.71,331.77,52610.0,304.9805,305.0265,304.8978,304.9529,52610.0
2020-01-23 13:05:00,331.8,331.84,331.74,331.76,26047.0,304.9805,305.0173,304.9254,304.9437,26047.0
2020-01-23 13:10:00,331.77,331.88,331.76,331.87,30447.0,304.9529,305.054,304.9437,305.0449,30447.0
2020-01-23 13:15:00,331.84,331.97,331.77,331.96,19566.0,305.0173,305.1368,304.9529,305.1276,19566.0
2020-01-23 13:20:00,331.97,332.42,331.97,332.4,57654.0,305.1368,305.5504,305.1368,305.532,57654.0
2020-01-23 13:25:00,332.45,332.46,332.09,332.09,52859.0,305.578,305.5872,305.2471,305.2471,52859.0
2020-01-23 13:30:00,332.12,332.23,332.08,332.22,31566.0,305.2746,305.3758,305.2379,305.3666,31566.0
2020-01-23 13:35:00,332.22,332.24,332.15,332.17,34220.0,305.3666,305.3849,305.3022,305.3206,34220.0
2020-01-23 13:40:00,332.18,332.46,332.18,332.44,27661.0,305.3298,305.5872,305.3298,305.5688,27661.0
2020-01-23 13:45:00,332.44,332.6,332.43,332.55,39080.0,305.5688,305.7158,305.5596,305.6699,39080.0
2020-01-23 13:50:00,332.55,332.68,332.54,332.59,95009.0,305.6699,305.7894,305.6607,305.7067,95009.0
2020-01-23 13:55:00,332.61,332.72,332.58,332.67,171493.0,305.725,305.8261,305.6975,305.7802,171493.0
2020-01-23 14:00:00,332.68,332.9,332.65,332.77,63073.0,305.7894,305.9916,305.7618,305.8721,63073.0
2020-01-23 14:05:00,332.78,332.84,332.62,332.83,34186.0,305.8813,305.9365,305.7342,305.9273,34186.0
2020-01-23 14:10:00,332.83,332.91,332.73,332.85,70936.0,305.9273,306.0008,305.8353,305.9456,70936.0
2020-01-23 14:15:00,332.86,333.07,332.81,333.04,124223.0,305.9548,306.1479,305.9089,306.1203,124223.0
2020-01-23 14:20:00,333.04,333.1,333.0,333.04,43710.0,306.1203,306.1754,306.0835,306.1203,43710.0
2020-01-23 14:25:00,333.06,333.06,332.89,332.94,47722.0,306.1387,306.1387,305.9824,306.0284,47722.0
2020-01-23 14:30:00,332.97,333.13,332.97,333.03,57115.0,306.0559,306.203,306.0559,306.1111,57115.0
2020-01-23 14:35:00,333.04,333.1,333.01,333.06,37201.0,306.1203,306.1754,306.0927,306.1387,37201.0
2020-01-23 14:40:00,333.05,333.05,332.94,333.01,31532.0,306.1295,306.1295,306.0284,306.0927,31532.0
2020-01-23 14:45:00,333.02,333.04,332.87,332.89,62185.0,306.1019,306.1203,305.964,305.9824,62185.0
2020-01-23 14:50:00,332.91,333.07,332.91,332.98,47267.0,306.0008,306.1479,306.0008,306.0651,47267.0
2020-01-23 14:55:00,332.97,333.18,332.95,333.18,33299.0,306.0559,306.249,306.0376,306.249,33299.0
2020-01-23 15:00:00,333.16,333.22,333.09,333.1,41240.0,306.2306,306.2857,306.1662,306.1754,41240.0
2020-01-23 15:05:00,333.09,333.18,332.93,333.12,41689.0,306.1662,306.249,306.0192,306.1938,41689.0
2020-01-23 15:10:00,333.12,333.12,332.99,333.06,41081.0,306.1938,306.1938,306.0743,306.1387,41081.0
2020-01-23 15:15:00,333.04,333.08,332.98,333.02,52241.0,306.1203,306.1571,306.0651,306.1019,52241.0
2020-01-23 15:20:00,333.04,333.18,333.01,333.1,45212.0,306.1203,306.249,306.0927,306.1754,45212.0
2020-01-23 15:25:00,333.09,333.32,332.94,333.2,85014.0,306.1662,306.3777,306.0284,306.2674,85014.0
2020-01-23 15:30:00,333.21,333.4,333.11,333.32,65009.0,306.2765,306.4512,306.1846,306.3777,65009.0
2020-01-23 15:35:00,333.3,333.31,333.14,333.18,58111.0,306.3593,306.3685,306.2122,306.249,58111.0
2020-01-23 15:40:00,333.17,333.23,332.99,333.13,81038.0,306.2398,306.2949,306.0743,306.203,81038.0
2020-01-23 15:45:00,333.13,333.34,333.13,333.24,79136.0,306.203,306.396,306.203,306.3041,79136.0
2020-01-23 15:50:00,333.24,333.32,332.98,333.25,215829.0,306.3041,306.3777,306.0651,306.3133,215829.0
2020-01-23 15:55:00,333.26,333.41,333.16,333.26,528864.0,306.3225,306.4604,306.2306,306.3225,528864.0
2020-01-24 09:30:00,333.91,334.01,333.51,333.51,71750.0,306.92,307.0119,306.5523,306.5523,71750.0
2020-01-24 09:35:00,333.53,333.74,333.52,333.65,24102.0,306.5707,306.7637,306.5615,306.681,24102.0
2020-01-24 09:40:00,333.65,333.7,333.54,333.69,59002.0,306.681,306.7269,306.5799,306.7177,59002.0
2020-01-24 09:45:00,333.66,333.66,333.32,333.42,41585.0,306.6902,306.6902,306.3777,306.4696,41585.0
2020-01-24 09:50:00,333.43,333.54,333.25,333.37,21574.0,306.4788,306.5799,306.3133,306.4236,21574.0
2020-01-24 09:55:00,333.37,333.72,333.32,333.71,50116.0,306.4236,306.7453,306.3777,306.7361,50116.0
2020-01-24 10:00:00,333.69,333.7,333.25,333.31,10129.0,306.7177,306.7269,306.3133,306.3685,10129.0
2020-01-24 10:05:00,333.33,333.4,333.18,333.25,19158.0,306.3868,306.4512,306.249,306.3133,19158.0
2020-01-24 10:10:00,333.26,333.36,333.14,333.36,15630.0,306.3225,306.4144,306.2122,306.4144,15630.0
2020-01-24 10:15:00,333.35,333.41,332.89,332.91,42212.0,306.4052,306.4604,305.9824,306.0008,42212.0
2020-01-24 10:20:00,332.91,333.0,332.78,332.96,34002.0,306.0008,306.0835,305.8813,306.0468,34002.0
2020-01-24 10:25:00,332.92,332.95,332.47,332.48,85757.0,306.01,306.0376,305.5964,305.6055,85757.0
2020-01-24 10:30:00,332.45,332.64,332.41,332.59,67813.0,305.578,305.7526,305.5412,305.7067,67813.0
2020-01-24 10:35:00,332.6,332.8,332.49,332.75,46815.0,305.7158,305.8997,305.6147,305.8537,46815.0
2020-01-24 10:40:00,332.73,332.73,332.47,332.47,8056.0,305.8353,305.8353,305.5964,305.5964,8056.0
2020-01-24 10:45:00,332.51,332.64,332.33,332.39,61573.0,305.6331,305.7526,305.4677,305.5228,61573.0
2020-01-24 10:50:00,332.41,332.58,332.36,332.57,34396.0,305.5412,305.6975,305.4952,305.6883,34396.0
2020-01-24 10:55:00,332.57,332.69,332.51,332.63,33034.0,305.6883,305.7986,305.6331,305.7434,33034.0
2020-01-24 11:00:00,332.64,332.9,332.56,332.88,78479.0,305.7526,305.9916,305.6791,305.9732,78479.0
2020-01-24 11:05:00,332.9,333.01,332.88,332.98,49561.0,305.9916,306.0927,305.9732,306.0651,49561.0
2020-01-24 11:10:00,332.96,333.01,332.8,332.82,33985.0,306.0468,306.0927,305.8997,305.9181,33985.0
2020-01-24 11:15:00,332.81,332.88,332.05,332.31,110887.0,305.9089,305.9732,305.2103,305.4493,110887.0
2020-01-24 11:20:00,332.26,332.43,331.92,331.94,71930.0,305.4033,305.5596,305.0908,305.1092,71930.0
2020-01-24 11:25:00,331.95,332.18,331.85,332.17,42069.0,305.1184,305.3298,305.0265,305.3206,42069.0
2020-01-24 11:30:00,332.17,332.19,331.81,332.05,26949.0,305.3206,305.339,304.9897,305.2103,26949.0
2020-01-24 11:35:00,332.05,332.27,331.93,332.1,27987.0,305.2103,305.4125,305.1,305.2563,27987.0
2020-01-24 11:40:00,332.08,332.08,331.5,331.64,26268.0,305.2379,305.2379,304.7048,304.8334,26268.0
2020-01-24 11:45:00,331.67,331.92,331.58,331.77,17582.0,304.861,305.0908,304.7783,304.9529,17582.0
2020-01-24 11:50:00,331.79,331.89,331.66,331.8,67549.0,304.9713,305.0632,304.8518,304.9805,67549.0
2020-01-24 11:55:00,331.82,331.89,331.43,331.47,14151.0,304.9989,305.0632,304.6404,304.6772,14151.0
2020-01-24 12:00:00,331.42,331.43,331.2,331.4,27606.0,304.6312,304.6404,304.429,304.6128,27606.0
2020-01-24 12:05:00,331.43,331.43,331.03,331.1,31498.0,304.6404,304.6404,304.2728,304.3371,31498.0
2020-01-24 12:10:00,331.05,331.19,330.85,330.94,41728.0,304.2911,304.4198,304.1073,304.19,41728.0
2020-01-24 12:15:00,330.95,331.01,330.17,330.22,88398.0,304.1992,304.2544,303.4823,303.5282,88398.0
2020-01-24 12:20:00,330.23,330.82,330.23,330.79,77612.0,303.5374,304.0797,303.5374,304.0522,77612.0
2020-01-24 12:25:00,330.82,330.84,330.26,330.62,55573.0,304.0797,304.0981,303.565,303.8959,55573.0
2020-01-24 12:30:00,330.63,331.03,330.52,331.0,74521.0,303.9051,304.2728,303.804,304.2452,74521.0
2020-01-24 12:35:00,331.03,331.16,330.95,331.16,47419.0,304.2728,304.3922,304.1992,304.3922,47419.0
2020-01-24 12:40:00,331.14,331.38,331.1,331.2,111265.0,304.3739,304.5945,304.3371,304.429,111265.0
2020-01-24 12:45:00,331.22,331.26,330.94,331.21,72443.0,304.4474,304.4842,304.19,304.4382,72443.0
2020-01-24 12:50:00,331.19,331.23,331.09,331.2,16026.0,304.4198,304.4566,304.3279,304.429,16026.0
2020-01-24 12:55:00,331.2,331.26,331.0,331.23,25312.0,304.429,304.4842,304.2452,304.4566,25312.0
2020-01-24 13:00:00,331.26,331.26,330.65,330.68,22566.0,304.4842,304.4842,303.9235,303.951,22566.0
2020-01-24 13:05:00,330.65,330.96,330.57,330.89,30168.0,303.9235,304.2084,303.8499,304.1441,30168.0
2020-01-24 13:10:00,330.88,330.9,330.51,330.52,13994.0,304.1349,304.1533,303.7948,303.804,13994.0
2020-01-24 13:15:00,330.53,330.75,330.47,330.47,31210.0,303.8132,304.0154,303.758,303.758,31210.0
2020-01-24 13:20:00,330.45,330.82,330.43,330.78,20806.0,303.7396,304.0797,303.7213,304.043,20806.0
2020-01-24 13:25:00,330.79,330.8,330.36,330.36,31258.0,304.0522,304.0613,303.6569,303.6569,31258.0
2020-01-24 13:30:00,330.34,330.34,330.13,330.19,16758.0,303.6385,303.6385,303.4455,303.5007,16758.0
2020-01-24 13:35:00,330.19,330.38,330.08,330.28,41758.0,303.5007,303.6753,303.3995,303.5834,41758.0
2020-01-24 13:40:00,330.28,330.28,329.93,330.07,56288.0,303.5834,303.5834,303.2617,303.3904,56288.0
2020-01-24 13:45:00,330.04,330.24,329.65,329.67,52014.0,303.3628,303.5466,303.0043,303.0227,52014.0
2020-01-24 13:50:00,329.67,329.83,329.51,329.82,45124.0,303.0227,303.1697,302.8756,303.1606,45124.0
2020-01-24 13:55:00,329.82,329.93,329.62,329.91,27415.0,303.1606,303.2617,302.9767,303.2433,27415.0
2020-01-24 14:00:00,329.9,329.99,329.47,329.56,36233.0,303.2341,303.3168,302.8388,302.9216,36233.0
2020-01-24 14:05:00,329.62,329.85,329.6,329.79,22035.0,302.9767,303.1881,302.9583,303.133,22035.0
2020-01-24 14:10:00,329.77,329.77,329.39,329.4,31917.0,303.1146,303.1146,302.7653,302.7745,31917.0
2020-01-24 14:15:00,329.43,329.53,329.22,329.22,34274.0,302.8021,302.894,302.6091,302.6091,34274.0
2020-01-24 14:20:00,329.28,329.3,328.83,329.03,67657.0,302.6642,302.6826,302.2506,302.4344,67657.0
2020-01-24 14:25:00,329.04,329.39,328.92,329.02,97508.0,302.4436,302.7653,302.3333,302.4252,97508.0
2020-01-24 14:30:00,329.06,329.48,329.06,329.42,85047.0,302.462,302.848,302.462,302.7929,85047.0
2020-01-24 14:35:00,329.43,329.51,329.09,329.4,75826.0,302.8021,302.8756,302.4896,302.7745,75826.0
2020-01-24 14:40:00,329.42,329.5,329.16,329.23,24967.0,302.7929,302.8664,302.5539,302.6182,24967.0
2020-01-24 14:45:00,329.12,329.4,328.97,329.4,35669.0,302.5171,302.7745,302.3793,302.7745,35669.0
2020-01-24 14:50:00,329.4,329.56,329.33,329.55,76566.0,302.7745,302.9216,302.7102,302.9124,76566.0
2020-01-24 14:55:00,329.56,330.07,329.55,330.07,37061.0,302.9216,303.3904,302.9124,303.3904,37061.0
2020-01-24 15:00:00,330.1,330.46,329.92,330.21,40460.0,303.4179,303.7488,303.2525,303.519,40460.0
2020-01-24 15:05:00,330.22,330.31,330.11,330.19,102957.0,303.5282,303.611,303.4271,303.5007,102957.0
2020-01-24 15:10:00,330.29,330.34,330.12,330.28,97993.0,303.5926,303.6385,303.4363,303.5834,97993.0
2020-01-24 15:15:00,330.32,330.55,330.22,330.51,51689.0,303.6201,303.8316,303.5282,303.7948,51689.0
2020-01-24 15:20:00,330.48,330.72,330.39,330.5,24330.0,303.7672,303.9878,303.6845,303.7856,24330.0
2020-01-24 15:25:00,330.48,330.54,330.39,330.39,17598.0,303.7672,303.8224,303.6845,303.6845,17598.0
2020-01-24 15:30:00,330.39,330.41,329.71,329.82,142956.0,303.6845,303.7029,303.0594,303.1606,142956.0
2020-01-24 15:35:00,329.79,330.17,329.59,329.59,80703.0,303.133,303.4823,302.9491,302.9491,80703.0
2020-01-24 15:40:00,329.66,329.66,329.32,329.55,48999.0,303.0135,303.0135,302.701,302.9124,48999.0
2020-01-24 15:45:00,329.52,329.92,329.48,329.9,43762.0,302.8848,303.2525,302.848,303.2341,43762.0
2020-01-24 15:50:00,329.9,330.36,329.62,330.34,67596.0,303.2341,303.6569,302.9767,303.6385,67596.0
2020-01-24 15:55:00,330.37,330.44,330.07,330.2,147015.0,303.6661,303.7304,303.3904,303.5098,147015.0
2020-01-27 09:30:00,324.45,325.35,324.09,325.21,346653.0,298.2246,299.0519,297.8937,298.9232,346653.0
2020-01-27 09:35:00,325.18,325.47,324.88,325.41,170347.0,298.8956,299.1622,298.6199,299.107,170347.0
2020-01-27 09:40:00,325.46,325.69,325.22,325.66,48799.0,299.153,299.3644,298.9324,299.3368,48799.0
2020-01-27 09:45:00,325.6,325.97,325.53,325.77,219977.0,299.2817,299.6218,299.2173,299.4379,219977.0
2020-01-27 09:50:00,325.78,326.1,325.68,326.03,46742.0,299.4471,299.7412,299.3552,299.6769,46742.0
2020-01-27 09:55:00,325.99,326.04,325.53,325.92,134734.0,299.6401,299.6861,299.2173,299.5758,134734.0
2020-01-27 10:00:00,325.91,325.93,325.35,325.36,39871.0,299.5666,299.585,299.0519,299.0611,39871.0
2020-01-27 10:05:00,325.32,325.66,325.1,325.66,29482.0,299.0243,299.3368,298.8221,299.3368,29482.0
2020-01-27 10:10:00,325.65,325.65,325.28,325.49,20988.0,299.3276,299.3276,298.9875,299.1806,20988.0
2020-01-27 10:15:00,325.44,325.66,325.06,325.09,38760.0,299.1346,299.3368,298.7853,298.8129,38760.0
2020-01-27 10:20:00,325.11,325.48,324.98,325.46,26803.0,298.8313,299.1714,298.7118,299.153,26803.0
2020-01-27 10:25:00,325.46,326.04,325.4,325.98,28197.0,299.153,299.6861,299.0978,299.6309,28197.0
2020-01-27 10:30:00,325.96,326.01,325.37,325.43,33312.0,299.6126,299.6585,299.0703,299.1254,33312.0
2020-01-27 10:35:00,325.5,325.84,325.45,325.69,42214.0,299.1897,299.5023,299.1438,299.3644,42214.0
2020-01-27 10:40:00,325.69,325.73,325.31,325.34,18260.0,299.3644,299.4012,299.0151,299.0427,18260.0
2020-01-27 10:45:00,325.32,325.43,325.19,325.19,21549.0,299.0243,299.1254,298.9048,298.9048,21549.0
2020-01-27 10:50:00,325.24,325.3,324.79,324.79,22781.0,298.9508,299.0059,298.5371,298.5371,22781.0
2020-01-27 10:55:00,324.76,325.31,324.74,325.31,19668.0,298.5096,299.0151,298.4912,299.0151,19668.0
2020-01-27 11:00:00,325.29,325.58,325.18,325.54,22331.0,298.9967,299.2633,298.8956,299.2265,22331.0
2020-01-27 11:05:00,325.59,325.61,325.27,325.29,19674.0,299.2725,299.2909,298.9783,298.9967,19674.0
2020-01-27 11:10:00,325.26,325.27,324.99,325.04,17328.0,298.9691,298.9783,298.721,298.7669,17328.0
2020-01-27 11:15:00,325.02,325.04,324.84,324.84,15484.0,298.7485,298.7669,298.5831,298.5831,15484.0
2020-01-27 11:20:00,324.85,325.26,324.75,325.07,80249.0,298.5923,298.9691,298.5004,298.7945,80249.0
2020-01-27 11:25:00,325.12,325.38,324.96,325.22,16404.0,298.8405,299.0794,298.6934,298.9324,16404.0
2020-01-27 11:30:00,325.26,325.4,324.96,325.18,32682.0,298.9691,299.0978,298.6934,298.8956,32682.0
2020-01-27 11:35:00,325.17,325.75,325.16,325.63,100100.0,298.8864,299.4195,298.8772,299.3092,100100.0
2020-01-27 11:40:00,325.67,325.8,325.5,325.78,54141.0,299.346,299.4655,299.1897,299.4471,54141.0
2020-01-27 11:45:00,325.8,325.8,325.51,325.51,37779.0,299.4655,299.4655,299.1989,299.1989,37779.0
2020-01-27 11:50:00,325.5,325.73,325.45,325.62,28051.0,299.1897,299.4012,299.1438,299.3,28051.0
2020-01-27 11:55:00,325.6,325.86,325.53,325.68,21607.0,299.2817,299.5206,299.2173,299.3552,21607.0
2020-01-27 12:00:00,325.57,325.72,325.45,325.54,47341.0,299.2541,299.392,299.1438,299.2265,47341.0
2020-01-27 12:05:00,325.55,325.92,325.53,325.84,18892.0,299.2357,299.5758,299.2173,299.5023,18892.0
2020-01-27 12:10:00,325.88,326.07,325.87,325.95,34240.0,299.539,299.7137,299.5298,299.6034,34240.0
2020-01-27 12:15:00,325.99,326.25,325.99,326.11,16861.0,299.6401,299.8791,299.6401,299.7504,16861.0
2020-01-27 12:20:00,326.1,326.45,326.1,326.19,30154.0,299.7412,300.063,299.7412,299.824,30154.0
2020-01-27 12:25:00,326.18,326.31,326.09,326.21,14839.0,299.8148,299.9343,299.7321,299.8424,14839.0
2020-01-27 12:30:00,326.18,326.38,326.16,326.37,9626.0,299.8148,299.9986,299.7964,299.9894,9626.0
2020-01-27 12:35:00,326.37,326.37,326.2,326.24,11847.0,299.9894,299.9894,299.8332,299.8699,11847.0
2020-01-27 12:40:00,326.23,326.48,326.16,326.46,16329.0,299.8607,300.0905,299.7964,300.0721,16329.0
2020-01-27 12:45:00,326.46,326.56,326.33,326.48,28934.0,300.0721,300.1641,299.9527,300.0905,28934.0
2020-01-27 12:50:00,326.51,326.56,326.18,326.19,20583.0,300.1181,300.1641,299.8148,299.824,20583.0
2020-01-27 12:55:00,326.18,326.2,325.96,326.11,56222.0,299.8148,299.8332,299.6126,299.7504,56222.0
2020-01-27 13:00:00,326.1,326.35,326.07,326.29,79842.0,299.7412,299.971,299.7137,299.9159,79842.0
2020-01-27 13:05:00,326.31,326.31,325.98,325.99,22230.0,299.9343,299.9343,299.6309,299.6401,22230.0
2020-01-27 13:10:00,325.99,326.03,325.9,326.02,53392.0,299.6401,299.6769,299.5574,299.6677,53392.0
2020-01-27 13:15:00,326.01,326.3,325.99,326.3,37241.0,299.6585,299.9251,299.6401,299.9251,37241.0
2020-01-27 13:20:00,326.28,326.47,326.19,326.24,29146.0,299.9067,300.0813,299.824,299.8699,29146.0
2020-01-27 13:25:00,326.24,326.39,326.22,326.32,22231.0,299.8699,300.0078,299.8515,299.9435,22231.0
2020-01-27 13:30:00,326.3,326.46,326.26,326.34,30319.0,299.9251,300.0721,299.8883,299.9618,30319.0
2020-01-27 13:35:00,326.38,326.51,326.37,326.49,34744.0,299.9986,300.1181,299.9894,300.0997,34744.0
2020-01-27 13:40:00,326.47,326.51,326.31,326.31,17516.0,300.0813,300.1181,299.9343,299.9343,17516.0
2020-01-27 13:45:00,326.29,326.38,326.23,326.31,16646.0,299.9159,299.9986,299.8607,299.9343,16646.0
2020-01-27 13:50:00,326.31,326.31,326.01,326.01,39978.0,299.9343,299.9343,299.6585,299.6585,39978.0
2020-01-27 13:55:00,326.05,326.17,325.98,326.0,45950.0,299.6953,299.8056,299.6309,299.6493,45950.0
2020-01-27 14:00:00,326.08,326.08,325.67,325.8,111487.0,299.7229,299.7229,299.346,299.4655,111487.0
2020-01-27 14:05:00,325.79,325.97,325.74,325.95,37232.0,299.4563,299.6218,299.4103,299.6034,37232.0
2020-01-27 14:10:00,325.92,326.2,325.92,326.07,54323.0,299.5758,299.8332,299.5758,299.7137,54323.0
2020-01-27 14:15:00,326.07,326.26,326.07,326.2,22795.0,299.7137,299.8883,299.7137,299.8332,22795.0
2020-01-27 14:20:00,326.21,326.22,325.89,326.03,47389.0,299.8424,299.8515,299.5482,299.6769,47389.0
2020-01-27 14:25:00,326.03,326.35,326.03,326.34,58978.0,299.6769,299.971,299.6769,299.9618,58978.0
2020-01-27 14:30:00,326.35,326.42,326.09,326.21,87922.0,299.971,300.0354,299.7321,299.8424,87922.0
2020-01-27 14:35:00,326.22,326.32,325.97,326.19,79761.0,299.8515,299.9435,299.6218,299.824,79761.0
2020-01-27 14:40:00,326.19,326.3,326.04,326.09,53196.0,299.824,299.9251,299.6861,299.7321,53196.0
2020-01-27 14:45:00,326.09,326.09,325.64,325.64,121457.0,299.7321,299.7321,299.3184,299.3184,121457.0
2020-01-27 14:50:00,325.6,325.78,325.35,325.49,37998.0,299.2817,299.4471,299.0519,299.1806,37998.0
2020-01-27 14:55:00,325.48,325.71,325.39,325.66,33399.0,299.1714,299.3828,299.0886,299.3368,33399.0
2020-01-27 15:00:00,325.65,325.79,325.54,325.65,24083.0,299.3276,299.4563,299.2265,299.3276,24083.0
2020-01-27 15:05:00,325.64,325.87,325.6,325.62,29750.0,299.3184,299.5298,299.2817,299.3,29750.0
2020-01-27 15:10:00,325.56,325.65,325.26,325.49,63204.0,299.2449,299.3276,298.9691,299.1806,63204.0
2020-01-27 15:15:00,325.58,325.93,325.58,325.9,23975.0,299.2633,299.585,299.2633,299.5574,23975.0
2020-01-27 15:20:00,325.85,326.0,325.76,325.82,26308.0,299.5115,299.6493,299.4287,299.4839,26308.0
2020-01-27 15:25:00,325.84,325.88,325.64,325.72,26334.0,299.5023,299.539,299.3184,299.392,26334.0
2020-01-27 15:30:00,325.66,325.67,325.3,325.33,39377.0,299.3368,299.346,299.0059,299.0335,39377.0
2020-01-27 15:35:00,325.31,325.44,325.18,325.42,27350.0,299.0151,299.1346,298.8956,299.1162,27350.0
2020-01-27 15:40:00,325.38,325.49,325.28,325.43,27785.0,299.0794,299.1806,298.9875,299.1254,27785.0
2020-01-27 15:45:00,325.41,325.62,325.05,325.05,46118.0,299.107,299.3,298.7761,298.7761,46118.0
2020-01-27 15:50:00,325.06,325.25,324.91,325.09,77771.0,298.7853,298.96,298.6474,298.8129,77771.0
2020-01-27 15:55:00,325.08,325.27,324.94,324.96,175945.0,298.8037,298.9783,298.675,298.6934,175945.0
2020-01-28 09:30:00,326.53,326.94,326.4,326.44,72368.0,300.1365,300.5133,300.017,300.0538,72368.0
2020-01-28 09:35:00,326.42,326.48,326.13,326.15,23281.0,300.0354,300.0905,299.7688,299.7872,23281.0
2020-01-28 09:40:00,326.18,326.36,326.0,326.36,19345.0,299.8148,299.9802,299.6493,299.9802,19345.0
2020-01-28 09:45:00,326.28,326.43,326.06,326.43,29018.0,299.9067,300.0446,299.7045,300.0446,29018.0
2020-01-28 09:50:00,326.41,326.62,326.26,326.55,31255.0,300.0262,300.2192,299.8883,300.1549,31255.0
2020-01-28 09:55:00,326.51,326.61,326.34,326.56,19862.0,300.1181,300.21,299.9618,300.1641,19862.0
2020-01-28 10:00:00,326.59,327.03,326.58,326.73,35839.0,300.1916,300.5961,300.1824,300.3203,35839.0
2020-01-28 10:05:00,326.84,327.26,326.83,327.23,41361.0,300.4214,300.8075,300.4122,300.7799,41361.0
2020-01-28 10:10:00,327.28,327.62,327.21,327.59,32113.0,300.8259,301.1384,300.7615,301.1108,32113.0
2020-01-28 10:15:00,327.57,327.63,327.36,327.39,26171.0,301.0924,301.1476,300.8994,300.927,26171.0
2020-01-28 10:20:00,327.42,327.82,327.36,327.82,32915.0,300.9546,301.3222,300.8994,301.3222,32915.0
2020-01-28 10:25:00,327.81,328.05,327.78,327.8,16713.0,301.313,301.5336,301.2855,301.3038,16713.0
2020-01-28 10:30:00,327.82,328.05,327.7,328.04,62728.0,301.3222,301.5336,301.2119,301.5244,62728.0
2020-01-28 10:35:00,328.02,328.09,327.92,327.96,28103.0,301.5061,301.5704,301.4141,301.4509,28103.0
2020-01-28 10:40:00,328.11,328.34,328.09,328.31,60145.0,301.5888,301.8002,301.5704,301.7726,60145.0
2020-01-28 10:45:00,328.35,328.46,328.07,328.07,70796.0,301.8094,301.9105,301.552,301.552,70796.0
2020-01-28 10:50:00,328.16,328.43,328.09,328.27,28385.0,301.6347,301.8829,301.5704,301.7358,28385.0
2020-01-28 10:55:00,328.37,328.37,328.14,328.33,54392.0,301.8278,301.8278,301.6164,301.791,54392.0
2020-01-28 11:00:00,328.32,328.38,327.96,327.97,63554.0,301.7818,301.837,301.4509,301.4601,63554.0
2020-01-28 11:05:00,328.01,328.19,327.92,327.96,55928.0,301.4969,301.6623,301.4141,301.4509,55928.0
2020-01-28 11:10:00,327.96,328.22,327.96,328.14,32079.0,301.4509,301.6899,301.4509,301.6164,32079.0
2020-01-28 11:15:00,328.14,328.41,328.01,328.25,22495.0,301.6164,301.8645,301.4969,301.7175,22495.0
2020-01-28 11:20:00,328.25,328.42,328.17,328.41,64882.0,301.7175,301.8737,301.6439,301.8645,64882.0
2020-01-28 11:25:00,328.41,328.54,328.33,328.45,27909.0,301.8645,301.984,301.791,301.9013,27909.0
2020-01-28 11:30:00,328.48,328.61,328.43,328.49,20324.0,301.9289,302.0484,301.8829,301.9381,20324.0
2020-01-28 11:35:00,328.51,328.56,328.4,328.48,27107.0,301.9564,302.0024,301.8553,301.9289,27107.0
2020-01-28 11:40:00,328.46,328.53,328.39,328.45,13221.0,301.9105,301.9748,301.8461,301.9013,13221.0
2020-01-28 11:45:00,328.42,328.42,328.24,328.33,17057.0,301.8737,301.8737,301.7083,301.791,17057.0
2020-01-28 11:50:00,328.34,328.56,328.34,328.53,31438.0,301.8002,302.0024,301.8002,301.9748,31438.0
2020-01-28 11:55:00,328.52,328.73,328.51,328.68,64285.0,301.9656,302.1587,301.9564,302.1127,64285.0
2020-01-28 12:00:00,328.7,328.72,328.57,328.58,17251.0,302.1311,302.1495,302.0116,302.0208,17251.0
2020-01-28 12:05:00,328.59,328.62,328.51,328.56,8952.0,302.03,302.0576,301.9564,302.0024,8952.0
2020-01-28 12:10:00,328.59,328.72,328.58,328.71,17331.0,302.03,302.1495,302.0208,302.1403,17331.0
2020-01-28 12:15:00,328.7,328.85,328.62,328.85,106165.0,302.1311,302.269,302.0576,302.269,106165.0
2020-01-28 12:20:00,328.9,328.94,328.81,328.91,51811.0,302.3149,302.3517,302.2322,302.3241,51811.0
2020-01-28 12:25:00,328.92,328.93,328.81,328.86,19863.0,302.3333,302.3425,302.2322,302.2782,19863.0
2020-01-28 12:30:00,328.85,328.88,328.76,328.8,42467.0,302.269,302.2965,302.1862,302.223,42467.0
2020-01-28 12:35:00,328.79,328.79,328.63,328.63,13603.0,302.2138,302.2138,302.0667,302.0667,13603.0
2020-01-28 12:40:00,328.62,328.64,328.53,328.61,24376.0,302.0576,302.0759,301.9748,302.0484,24376.0
2020-01-28 12:45:00,328.66,328.72,328.63,328.66,23327.0,302.0943,302.1495,302.0667,302.0943,23327.0
2020-01-28 12:50:00,328.64,328.66,328.48,328.59,26693.0,302.0759,302.0943,301.9289,302.03,26693.0
2020-01-28 12:55:00,328.6,328.63,328.57,328.59,10404.0,302.0392,302.0667,302.0116,302.03,10404.0
2020-01-28 13:00:00,328.59,328.6,328.28,328.33,125314.0,302.03,302.0392,301.745,301.791,125314.0
2020-01-28 13:05:00,328.3,328.32,328.17,328.22,23770.0,301.7634,301.7818,301.6439,301.6899,23770.0
2020-01-28 13:10:00,328.2,328.36,328.17,328.35,10400.0,301.6715,301.8186,301.6439,301.8094,10400.0
2020-01-28 13:15:00,328.35,328.4,328.23,328.33,30310.0,301.8094,301.8553,301.6991,301.791,30310.0
2020-01-28 13:20:00,328.32,328.42,328.26,328.4,30223.0,301.7818,301.8737,301.7267,301.8553,30223.0
2020-01-28 13:25:00,328.41,328.44,328.28,328.34,22711.0,301.8645,301.8921,301.745,301.8002,22711.0
2020-01-28 13:30:00,328.34,328.41,328.23,328.23,34498.0,301.8002,301.8645,301.6991,301.6991,34498.0
2020-01-28 13:35:00,328.28,328.28,328.12,328.14,36845.0,301.745,301.745,301.598,301.6164,36845.0
2020-01-28 13:40:00,328.17,328.4,328.17,328.4,33801.0,301.6439,301.8553,301.6439,301.8553,33801.0
2020-01-28 13:45:00,328.41,328.55,328.41,328.53,24807.0,301.8645,301.9932,301.8645,301.9748,24807.0
2020-01-28 13:50:00,328.52,328.61,328.5,328.61,13897.0,301.9656,302.0484,301.9473,302.0484,13897.0
2020-01-28 13:55:00,328.6,328.67,328.53,328.57,35206.0,302.0392,302.1035,301.9748,302.0116,35206.0
2020-01-28 14:00:00,328.6,328.75,328.6,328.75,22117.0,302.0392,302.177,302.0392,302.177,22117.0
2020-01-28 14:05:00,328.75,328.77,328.67,328.7,17117.0,302.177,302.1954,302.1035,302.1311,17117.0
2020-01-28 14:10:00,328.71,329.01,328.71,328.98,16980.0,302.1403,302.416,302.1403,302.3885,16980.0
2020-01-28 14:15:00,329.0,329.02,328.89,328.97,58018.0,302.4068,302.4252,302.3057,302.3793,58018.0
2020-01-28 14:20:00,328.97,329.03,328.89,328.91,46834.0,302.3793,302.4344,302.3057,302.3241,46834.0
2020-01-28 14:25:00,328.93,328.95,328.81,328.81,20433.0,302.3425,302.3609,302.2322,302.2322,20433.0
2020-01-28 14:30:00,328.82,328.97,328.8,328.97,12771.0,302.2414,302.3793,302.223,302.3793,12771.0
2020-01-28 14:35:00,328.97,329.22,328.97,329.13,63849.0,302.3793,302.6091,302.3793,302.5263,63849.0
2020-01-28 14:40:00,329.14,329.29,329.14,329.26,43364.0,302.5355,302.6734,302.5355,302.6458,43364.0
2020-01-28 14:45:00,329.28,329.3,329.11,329.11,55035.0,302.6642,302.6826,302.5079,302.5079,55035.0
2020-01-28 14:50:00,329.11,329.14,328.92,328.96,27328.0,302.5079,302.5355,302.3333,302.3701,27328.0
2020-01-28 14:55:00,328.97,329.06,328.9,328.92,25400.0,302.3793,302.462,302.3149,302.3333,25400.0
2020-01-28 15:00:00,328.92,328.98,328.73,328.73,19076.0,302.3333,302.3885,302.1587,302.1587,19076.0
2020-01-28 15:05:00,328.75,328.87,328.65,328.7,15598.0,302.177,302.2873,302.0851,302.1311,15598.0
2020-01-28 15:10:00,328.72,328.84,328.68,328.8,25521.0,302.1495,302.2598,302.1127,302.223,25521.0
2020-01-28 15:15:00,328.82,328.85,328.65,328.85,19980.0,302.2414,302.269,302.0851,302.269,19980.0
2020-01-28 15:20:00,328.85,329.07,328.81,329.04,40358.0,302.269,302.4712,302.2322,302.4436,40358.0
2020-01-28 15:25:00,329.02,329.16,328.98,329.14,29937.0,302.4252,302.5539,302.3885,302.5355,29937.0
2020-01-28 15:30:00,329.15,329.15,328.94,329.01,24837.0,302.5447,302.5447,302.3517,302.416,24837.0
2020-01-28 15:35:00,329.01,329.06,328.58,328.6,31280.0,302.416,302.462,302.0208,302.0392,31280.0
2020-01-28 15:40:00,328.6,328.83,328.55,328.81,23701.0,302.0392,302.2506,301.9932,302.2322,23701.0
2020-01-28 15:45:00,328.82,328.9,328.68,328.83,30739.0,302.2414,302.3149,302.1127,302.2506,30739.0
2020-01-28 15:50:00,328.79,328.86,328.48,328.54,99987.0,302.2138,302.2782,301.9289,301.984,99987.0
2020-01-28 15:55:00,328.54,328.81,328.31,328.39,1059713.0,301.984,302.2322,301.7726,301.8461,1059713.0
2020-01-29 09:30:00,329.87,329.94,329.66,329.74,180766.0,303.2065,303.2709,303.0135,303.087,180766.0
2020-01-29 09:35:00,329.74,329.91,329.44,329.44,97891.0,303.087,303.2433,302.8113,302.8113,97891.0
2020-01-29 09:40:00,329.63,329.74,329.51,329.55,37905.0,302.9859,303.087,302.8756,302.9124,37905.0
2020-01-29 09:45:00,329.55,329.56,329.16,329.17,41840.0,302.9124,302.9216,302.5539,302.5631,41840.0
2020-01-29 09:50:00,329.07,329.34,329.07,329.11,9575.0,302.4712,302.7194,302.4712,302.5079,9575.0
2020-01-29 09:55:00,329.05,329.07,328.61,328.71,21667.0,302.4528,302.4712,302.0484,302.1403,21667.0
2020-01-29 10:00:00,328.67,328.67,327.98,328.07,47938.0,302.1035,302.1035,301.4693,301.552,47938.0
2020-01-29 10:05:00,328.04,328.25,327.92,328.15,35819.0,301.5244,301.7175,301.4141,301.6255,35819.0
2020-01-29 10:10:00,328.09,328.27,327.91,328.16,28887.0,301.5704,301.7358,301.4049,301.6347,28887.0
2020-01-29 10:15:00,328.13,328.44,328.12,328.2,113239.0,301.6072,301.8921,301.598,301.6715,113239.0
2020-01-29 10:20:00,328.28,328.57,328.27,328.57,99175.0,301.745,302.0116,301.7358,302.0116,99175.0
2020-01-29 10:25:00,328.54,328.79,328.5,328.72,43886.0,301.984,302.2138,301.9473,302.1495,43886.0
2020-01-29 10:30:00,328.71,328.83,328.64,328.69,40432.0,302.1403,302.2506,302.0759,302.1219,40432.0
2020-01-29 10:35:00,328.71,328.86,328.59,328.85,11956.0,302.1403,302.2782,302.03,302.269,11956.0
2020-01-29 10:40:00,328.88,328.99,328.85,328.87,12444.0,302.2965,302.3976,302.269,302.2873,12444.0
2020-01-29 10:45:00,328.94,329.07,328.87,329.04,8754.0,302.3517,302.4712,302.2873,302.4436,8754.0
2020-01-29 10:50:00,329.08,329.37,329.08,329.34,34593.0,302.4804,302.7469,302.4804,302.7194,34593.0
2020-01-29 10:55:00,329.33,329.36,329.21,329.29,19641.0,302.7102,302.7377,302.5999,302.6734,19641.0
2020-01-29 11:00:00,329.29,329.42,329.27,329.34,19143.0,302.6734,302.7929,302.655,302.7194,19143.0
2020-01-29 11:05:00,329.35,329.37,329.19,329.26,17120.0,302.7285,302.7469,302.5815,302.6458,17120.0
2020-01-29 11:10:00,329.26,329.39,329.08,329.29,36431.0,302.6458,302.7653,302.4804,302.6734,36431.0
2020-01-29 11:15:00,329.28,329.39,329.2,329.27,21017.0,302.6642,302.7653,302.5907,302.655,21017.0
2020-01-29 11:20:00,329.2,329.49,329.15,329.48,45273.0,302.5907,302.8572,302.5447,302.848,45273.0
2020-01-29 11:25:00,329.51,329.54,329.47,329.52,9562.0,302.8756,302.9032,302.8388,302.8848,9562.0
2020-01-29 11:30:00,329.43,329.52,329.16,329.16,30914.0,302.8021,302.8848,302.5539,302.5539,30914.0
2020-01-29 11:35:00,329.16,329.32,329.13,329.16,35473.0,302.5539,302.701,302.5263,302.5539,35473.0
2020-01-29 11:40:00,329.22,329.23,329.1,329.16,19378.0,302.6091,302.6182,302.4988,302.5539,19378.0
2020-01-29 11:45:00,329.17,329.38,329.16,329.32,6755.0,302.5631,302.7561,302.5539,302.701,6755.0
2020-01-29 11:50:00,329.26,329.39,329.22,329.37,38339.0,302.6458,302.7653,302.6091,302.7469,38339.0
2020-01-29 11:55:00,329.4,329.45,329.34,329.39,33428.0,302.7745,302.8205,302.7194,302.7653,33428.0
2020-01-29 12:00:00,329.39,329.47,329.33,329.47,10685.0,302.7653,302.8388,302.7102,302.8388,10685.0
2020-01-29 12:05:00,329.49,329.5,329.41,329.44,7494.0,302.8572,302.8664,302.7837,302.8113,7494.0
2020-01-29 12:10:00,329.41,329.52,329.36,329.51,36855.0,302.7837,302.8848,302.7377,302.8756,36855.0
2020-01-29 12:15:00,329.5,329.55,329.43,329.54,6288.0,302.8664,302.9124,302.8021,302.9032,6288.0
2020-01-29 12:20:00,329.48,329.53,329.41,329.42,12756.0,302.848,302.894,302.7837,302.7929,12756.0
2020-01-29 12:25:00,329.41,329.51,329.4,329.47,6701.0,302.7837,302.8756,302.7745,302.8388,6701.0
2020-01-29 12:30:00,329.48,329.48,329.32,329.32,16036.0,302.848,302.848,302.701,302.701,16036.0
2020-01-29 12:35:00,329.33,329.38,329.32,329.38,12042.0,302.7102,302.7561,302.701,302.7561,12042.0
2020-01-29 12:40:00,329.37,329.37,329.25,329.34,12807.0,302.7469,302.7469,302.6366,302.7194,12807.0
2020-01-29 12:45:00,329.36,329.37,329.31,329.33,9240.0,302.7377,302.7469,302.6918,302.7102,9240.0
2020-01-29 12:50:00,329.33,329.46,329.33,329.4,8522.0,302.7102,302.8297,302.7102,302.7745,8522.0
2020-01-29 12:55:00,329.41,329.41,329.24,329.29,12979.0,302.7837,302.7837,302.6274,302.6734,12979.0
2020-01-29 13:00:00,329.31,329.38,329.27,329.38,7185.0,302.6918,302.7561,302.655,302.7561,7185.0
2020-01-29 13:05:00,329.38,329.38,329.15,329.15,19361.0,302.7561,302.7561,302.5447,302.5447,19361.0
2020-01-29 13:10:00,329.18,329.33,329.16,329.33,9170.0,302.5723,302.7102,302.5539,302.7102,9170.0
2020-01-29 13:15:00,329.32,329.46,329.29,329.43,22404.0,302.701,302.8297,302.6734,302.8021,22404.0
2020-01-29 13:20:00,329.45,329.54,329.43,329.54,24331.0,302.8205,302.9032,302.8021,302.9032,24331.0
2020-01-29 13:25:00,329.52,329.66,329.5,329.66,29310.0,302.8848,303.0135,302.8664,303.0135,29310.0
2020-01-29 13:30:00,329.66,329.76,329.63,329.76,29924.0,303.0135,303.1054,302.9859,303.1054,29924.0
2020-01-29 13:35:00,329.73,329.73,329.63,329.64,15350.0,303.0778,303.0778,302.9859,302.9951,15350.0
2020-01-29 13:40:00,329.66,329.66,329.59,329.64,13873.0,303.0135,303.0135,302.9491,302.9951,13873.0
2020-01-29 13:45:00,329.65,329.7,329.59,329.65,27118.0,303.0043,303.0503,302.9491,303.0043,27118.0
2020-01-29 13:50:00,329.63,329.64,329.49,329.49,13064.0,302.9859,302.9951,302.8572,302.8572,13064.0
2020-01-29 13:55:00,329.48,329.58,329.42,329.47,8307.0,302.848,302.94,302.7929,302.8388,8307.0
2020-01-29 14:00:00,329.5,330.08,329.3,330.02,100189.0,302.8664,303.3995,302.6826,303.3444,100189.0
2020-01-29 14:05:00,329.98,330.08,329.82,329.83,27409.0,303.3076,303.3995,303.1606,303.1697,27409.0
2020-01-29 14:10:00,329.8,329.87,329.65,329.67,47049.0,303.1422,303.2065,303.0043,303.0227,47049.0
2020-01-29 14:15:00,329.69,329.77,329.62,329.73,34311.0,303.0411,303.1146,302.9767,303.0778,34311.0
2020-01-29 14:20:00,329.74,329.84,329.59,329.61,83310.0,303.087,303.1789,302.9491,302.9675,83310.0
2020-01-29 14:25:00,329.61,329.67,329.5,329.65,32975.0,302.9675,303.0227,302.8664,303.0043,32975.0
2020-01-29 14:30:00,329.67,329.74,329.56,329.66,71910.0,303.0227,303.087,302.9216,303.0135,71910.0
2020-01-29 14:35:00,329.63,329.7,329.44,329.67,38518.0,302.9859,303.0503,302.8113,303.0227,38518.0
2020-01-29 14:40:00,329.68,329.72,329.43,329.56,36750.0,303.0319,303.0686,302.8021,302.9216,36750.0
2020-01-29 14:45:00,329.56,329.56,329.36,329.51,35724.0,302.9216,302.9216,302.7377,302.8756,35724.0
2020-01-29 14:50:00,329.48,329.57,329.3,329.4,9971.0,302.848,302.9308,302.6826,302.7745,9971.0
2020-01-29 14:55:00,329.43,329.43,329.23,329.26,35351.0,302.8021,302.8021,302.6182,302.6458,35351.0
2020-01-29 15:00:00,329.25,329.34,328.79,328.87,46133.0,302.6366,302.7194,302.2138,302.2873,46133.0
2020-01-29 15:05:00,328.87,329.18,328.85,329.14,26563.0,302.2873,302.5723,302.269,302.5355,26563.0
2020-01-29 15:10:00,329.14,329.19,328.53,328.56,33318.0,302.5355,302.5815,301.9748,302.0024,33318.0
2020-01-29 15:15:00,328.56,328.74,328.39,328.65,18029.0,302.0024,302.1679,301.8461,302.0851,18029.0
2020-01-29 15:20:00,328.61,328.63,328.2,328.56,28118.0,302.0484,302.0667,301.6715,302.0024,28118.0
2020-01-29 15:25:00,328.54,328.93,328.53,328.93,24650.0,301.984,302.3425,301.9748,302.3425,24650.0
2020-01-29 15:30:00,328.9,329.08,328.74,328.98,23502.0,302.3149,302.4804,302.1679,302.3885,23502.0
2020-01-29 15:35:00,328.97,329.02,328.77,328.8,42749.0,302.3793,302.4252,302.1954,302.223,42749.0
2020-01-29 15:40:00,328.8,328.8,328.44,328.64,35346.0,302.223,302.223,301.8921,302.0759,35346.0
2020-01-29 15:45:00,328.67,328.68,328.41,328.5,29722.0,302.1035,302.1127,301.8645,301.9473,29722.0
2020-01-29 15:50:00,328.49,328.56,328.26,328.27,28608.0,301.9381,302.0024,301.7267,301.7358,28608.0
2020-01-29 15:55:00,328.3,328.45,328.05,328.09,93609.0,301.7634,301.9013,301.5336,301.5704,93609.0
2020-01-30 09:30:00,325.82,326.77,325.78,326.74,91430.0,299.4839,300.3571,299.4471,300.3295,91430.0
2020-01-30 09:35:00,326.74,327.28,326.61,327.12,58347.0,300.3295,300.8259,300.21,300.6788,58347.0
2020-01-30 09:40:00,327.14,327.23,326.78,327.02,22684.0,300.6972,300.7799,300.3663,300.5869,22684.0
2020-01-30 09:45:00,327.08,327.34,326.92,327.06,31854.0,300.642,300.881,300.495,300.6236,31854.0
2020-01-30 09:50:00,327.08,327.15,326.74,326.92,28988.0,300.642,300.7064,300.3295,300.495,28988.0
2020-01-30 09:55:00,326.92,327.02,326.65,326.66,10590.0,300.495,300.5869,300.2468,300.256,10590.0
2020-01-30 10:00:00,326.67,326.86,326.62,326.79,16024.0,300.2652,300.4398,300.2192,300.3755,16024.0
2020-01-30 10:05:00,326.83,327.32,326.78,327.3,28751.0,300.4122,300.8626,300.3663,300.8442,28751.0
2020-01-30 10:10:00,327.23,327.26,326.9,326.98,24045.0,300.7799,300.8075,300.4766,300.5501,24045.0
2020-01-30 10:15:00,326.94,327.03,326.48,326.57,37675.0,300.5133,300.5961,300.0905,300.1733,37675.0
2020-01-30 10:20:00,326.56,326.63,326.42,326.47,44825.0,300.1641,300.2284,300.0354,300.0813,44825.0
2020-01-30 10:25:00,326.46,326.71,326.44,326.68,15172.0,300.0721,300.3019,300.0538,300.2744,15172.0
2020-01-30 10:30:00,326.54,326.62,326.27,326.33,19538.0,300.1457,300.2192,299.8975,299.9527,19538.0
2020-01-30 10:35:00,326.23,326.27,325.84,325.85,71567.0,299.8607,299.8975,299.5023,299.5115,71567.0
2020-01-30 10:40:00,325.79,325.87,325.49,325.5,52060.0,299.4563,299.5298,299.1806,299.1897,52060.0
2020-01-30 10:45:00,325.51,325.65,325.31,325.65,72025.0,299.1989,299.3276,299.0151,299.3276,72025.0
2020-01-30 10:50:00,325.6,325.62,325.13,325.15,77744.0,299.2817,299.3,298.8497,298.868,77744.0
2020-01-30 10:55:00,325.14,325.48,324.96,325.2,51478.0,298.8588,299.1714,298.6934,298.914,51478.0
2020-01-30 11:00:00,325.1,325.58,325.09,325.51,26332.0,298.8221,299.2633,298.8129,299.1989,26332.0
2020-01-30 11:05:00,325.49,325.74,325.45,325.47,49443.0,299.1806,299.4103,299.1438,299.1622,49443.0
2020-01-30 11:10:00,325.47,326.07,325.47,326.07,28024.0,299.1622,299.7137,299.1622,299.7137,28024.0
2020-01-30 11:15:00,326.06,326.06,325.84,326.04,7244.0,299.7045,299.7045,299.5023,299.6861,7244.0
2020-01-30 11:20:00,326.07,326.36,325.89,326.36,20773.0,299.7137,299.9802,299.5482,299.9802,20773.0
2020-01-30 11:25:00,326.36,326.53,326.27,326.42,26617.0,299.9802,300.1365,299.8975,300.0354,26617.0
2020-01-30 11:30:00,326.42,326.43,326.22,326.26,28526.0,300.0354,300.0446,299.8515,299.8883,28526.0
2020-01-30 11:35:00,326.24,326.62,326.21,326.53,17295.0,299.8699,300.2192,299.8424,300.1365,17295.0
2020-01-30 11:40:00,326.49,326.84,326.49,326.59,16827.0,300.0997,300.4214,300.0997,300.1916,16827.0
2020-01-30 11:45:00,326.64,326.93,326.56,326.82,37996.0,300.2376,300.5042,300.1641,300.403,37996.0
2020-01-30 11:50:00,326.83,327.14,326.83,327.04,19926.0,300.4122,300.6972,300.4122,300.6053,19926.0
2020-01-30 11:55:00,327.01,327.03,326.62,326.62,32905.0,300.5777,300.5961,300.2192,300.2192,32905.0
2020-01-30 12:00:00,326.64,326.81,326.61,326.76,20497.0,300.2376,300.3939,300.21,300.3479,20497.0
2020-01-30 12:05:00,326.8,326.8,326.48,326.49,13322.0,300.3847,300.3847,300.0905,300.0997,13322.0
2020-01-30 12:10:00,326.46,326.52,326.35,326.37,30891.0,300.0721,300.1273,299.971,299.9894,30891.0
2020-01-30 12:15:00,326.36,326.53,326.3,326.51,23213.0,299.9802,300.1365,299.9251,300.1181,23213.0
2020-01-30 12:20:00,326.49,326.64,326.46,326.55,26700.0,300.0997,300.2376,300.0721,300.1549,26700.0
2020-01-30 12:25:00,326.51,326.53,326.0,326.01,22441.0,300.1181,300.1365,299.6493,299.6585,22441.0
2020-01-30 12:30:00,326.05,326.16,325.96,326.06,24601.0,299.6953,299.7964,299.6126,299.7045,24601.0
2020-01-30 12:35:00,326.05,326.11,325.42,325.52,35134.0,299.6953,299.7504,299.1162,299.2081,35134.0
2020-01-30 12:40:00,325.49,325.66,325.34,325.54,35490.0,299.1806,299.3368,299.0427,299.2265,35490.0
2020-01-30 12:45:00,325.53,325.53,325.3,325.38,31548.0,299.2173,299.2173,299.0059,299.0794,31548.0
2020-01-30 12:50:00,325.44,325.84,325.35,325.56,35411.0,299.1346,299.5023,299.0519,299.2449,35411.0
2020-01-30 12:55:00,325.59,325.78,325.53,325.72,18127.0,299.2725,299.4471,299.2173,299.392,18127.0
2020-01-30 13:00:00,325.71,326.0,325.67,325.91,18246.0,299.3828,299.6493,299.346,299.5666,18246.0
2020-01-30 13:05:00,325.8,325.84,325.61,325.67,8996.0,299.4655,299.5023,299.2909,299.346,8996.0
2020-01-30 13:10:00,325.7,325.91,325.69,325.76,23395.0,299.3736,299.5666,299.3644,299.4287,23395.0
2020-01-30 13:15:00,325.77,325.96,325.53,325.56,14929.0,299.4379,299.6126,299.2173,299.2449,14929.0
2020-01-30 13:20:00,325.57,325.77,325.5,325.77,12470.0,299.2541,299.4379,299.1897,299.4379,12470.0
2020-01-30 13:25:00,325.7,325.91,325.7,325.86,17569.0,299.3736,299.5666,299.3736,299.5206,17569.0
2020-01-30 13:30:00,325.85,326.16,325.73,326.06,24027.0,299.5115,299.7964,299.4012,299.7045,24027.0
2020-01-30 13:35:00,326.01,326.04,325.87,325.99,22573.0,299.6585,299.6861,299.5298,299.6401,22573.0
2020-01-30 13:40:00,325.98,326.07,325.97,326.04,12032.0,299.6309,299.7137,299.6218,299.6861,12032.0
2020-01-30 13:45:00,326.02,326.16,325.91,325.93,15282.0,299.6677,299.7964,299.5666,299.585,15282.0
2020-01-30 13:50:00,325.91,325.98,325.85,325.98,18432.0,299.5666,299.6309,299.5115,299.6309,18432.0
2020-01-30 13:55:00,325.96,326.02,325.78,325.96,11153.0,299.6126,299.6677,299.4471,299.6126,11153.0
2020-01-30 14:00:00,325.99,326.11,325.92,326.06,24981.0,299.6401,299.7504,299.5758,299.7045,24981.0
2020-01-30 14:05:00,326.06,326.33,325.98,326.32,20061.0,299.7045,299.9527,299.6309,299.9435,20061.0
2020-01-30 14:10:00,326.3,326.54,326.28,326.54,22830.0,299.9251,300.1457,299.9067,300.1457,22830.0
2020-01-30 14:15:00,326.52,326.66,326.47,326.66,23154.0,300.1273,300.256,300.0813,300.256,23154.0
2020-01-30 14:20:00,326.67,326.75,326.57,326.57,15572.0,300.2652,300.3387,300.1733,300.1733,15572.0
2020-01-30 14:25:00,326.58,326.72,326.58,326.59,37430.0,300.1824,300.3111,300.1824,300.1916,37430.0
2020-01-30 14:30:00,326.59,326.59,326.39,326.43,17505.0,300.1916,300.1916,300.0078,300.0446,17505.0
2020-01-30 14:35:00,326.41,326.47,326.24,326.46,15089.0,300.0262,300.0813,299.8699,300.0721,15089.0
2020-01-30 14:40:00,326.44,327.58,326.18,326.51,104881.0,300.0538,301.1016,299.8148,300.1181,104881.0
2020-01-30 14:45:00,326.46,327.25,326.22,326.98,63229.0,300.0721,300.7983,299.8515,300.5501,63229.0
2020-01-30 14:50:00,327.0,327.18,326.56,326.7,31491.0,300.5685,300.7339,300.1641,300.2927,31491.0
2020-01-30 14:55:00,326.87,327.6,326.85,327.38,47487.0,300.449,301.12,300.4306,300.9178,47487.0
2020-01-30 15:00:00,327.39,327.94,327.29,327.91,78659.0,300.927,301.4325,300.8351,301.4049,78659.0
2020-01-30 15:05:00,327.88,327.9,327.28,327.28,25788.0,301.3774,301.3958,300.8259,300.8259,25788.0
2020-01-30 15:10:00,327.27,327.45,327.19,327.36,24441.0,300.8167,300.9821,300.7431,300.8994,24441.0
2020-01-30 15:15:00,327.38,327.84,327.23,327.71,68297.0,300.9178,301.3406,300.7799,301.2211,68297.0
2020-01-30 15:20:00,327.69,328.13,327.69,328.04,39198.0,301.2027,301.6072,301.2027,301.5244,39198.0
2020-01-30 15:25:00,328.04,328.08,327.73,327.85,33914.0,301.5244,301.5612,301.2395,301.3498,33914.0
2020-01-30 15:30:00,327.91,328.06,327.8,328.03,55919.0,301.4049,301.5428,301.3038,301.5152,55919.0
2020-01-30 15:35:00,328.05,328.13,327.83,328.11,28616.0,301.5336,301.6072,301.3314,301.5888,28616.0
2020-01-30 15:40:00,328.1,328.64,328.0,328.49,97148.0,301.5796,302.0759,301.4877,301.9381,97148.0
2020-01-30 15:45:00,328.5,328.9,328.43,328.85,37237.0,301.9473,302.3149,301.8829,302.269,37237.0
2020-01-30 15:50:00,328.81,329.02,328.68,328.85,154113.0,302.2322,302.4252,302.1127,302.269,154113.0
2020-01-30 15:55:00,328.81,329.36,328.78,329.09,135498.0,302.2322,302.7377,302.2046,302.4896,135498.0
2020-01-31 09:30:00,328.45,328.62,327.79,327.88,91399.0,301.9013,302.0576,301.2946,301.3774,91399.0
2020-01-31 09:35:00,327.93,328.15,327.54,328.09,51239.0,301.4233,301.6255,301.0649,301.5704,51239.0
2020-01-31 09:40:00,328.01,328.01,327.5,327.56,32896.0,301.4969,301.4969,301.0281,301.0832,32896.0
2020-01-31 09:45:00,327.52,327.52,327.2,327.34,18990.0,301.0465,301.0465,300.7523,300.881,18990.0
2020-01-31 09:50:00,327.39,327.53,326.89,327.03,29690.0,300.927,301.0557,300.4674,300.5961,29690.0
2020-01-31 09:55:00,327.06,327.61,327.05,327.48,11636.0,300.6236,301.1292,300.6145,301.0097,11636.0
2020-01-31 10:00:00,327.42,327.43,326.65,326.76,37391.0,300.9546,300.9637,300.2468,300.3479,37391.0
2020-01-31 10:05:00,326.8,326.98,326.59,326.71,31400.0,300.3847,300.5501,300.1916,300.3019,31400.0
2020-01-31 10:10:00,326.65,326.96,326.45,326.46,48784.0,300.2468,300.5317,300.063,300.0721,48784.0
2020-01-31 10:15:00,326.46,326.55,326.28,326.55,8157.0,300.0721,300.1549,299.9067,300.1549,8157.0
2020-01-31 10:20:00,326.6,326.9,326.57,326.76,49805.0,300.2008,300.4766,300.1733,300.3479,49805.0
2020-01-31 10:25:00,326.74,326.91,326.12,326.12,36565.0,300.3295,300.4858,299.7596,299.7596,36565.0
2020-01-31 10:30:00,326.08,326.35,326.05,326.31,17566.0,299.7229,299.971,299.6953,299.9343,17566.0
2020-01-31 10:35:00,326.26,326.31,325.97,326.05,22735.0,299.8883,299.9343,299.6218,299.6953,22735.0
2020-01-31 10:40:00,325.97,326.21,325.7,325.7,35670.0,299.6218,299.8424,299.3736,299.3736,35670.0
2020-01-31 10:45:00,325.72,325.89,325.71,325.72,63837.0,299.392,299.5482,299.3828,299.392,63837.0
2020-01-31 10:50:00,325.72,325.72,325.23,325.46,51194.0,299.392,299.392,298.9416,299.153,51194.0
2020-01-31 10:55:00,325.53,325.66,325.26,325.4,97344.0,299.2173,299.3368,298.9691,299.0978,97344.0
2020-01-31 11:00:00,325.35,325.76,325.34,325.62,143751.0,299.0519,299.4287,299.0427,299.3,143751.0
2020-01-31 11:05:00,325.56,325.57,325.04,325.05,105370.0,299.2449,299.2541,298.7669,298.7761,105370.0
2020-01-31 11:10:00,325.04,325.44,324.91,324.91,61298.0,298.7669,299.1346,298.6474,298.6474,61298.0
2020-01-31 11:15:00,324.82,325.2,324.26,325.12,213911.0,298.5647,298.914,298.05,298.8405,213911.0
2020-01-31 11:20:00,325.01,325.22,324.88,324.88,38913.0,298.7394,298.9324,298.6199,298.6199,38913.0
2020-01-31 11:25:00,324.86,324.92,324.45,324.45,42998.0,298.6015,298.6566,298.2246,298.2246,42998.0
2020-01-31 11:30:00,324.46,324.78,324.45,324.69,85239.0,298.2338,298.5279,298.2246,298.4452,85239.0
2020-01-31 11:35:00,324.72,324.93,324.09,324.41,67925.0,298.4728,298.6658,297.8937,298.1878,67925.0
2020-01-31 11:40:00,324.43,324.96,324.43,324.95,77391.0,298.2062,298.6934,298.2062,298.6842,77391.0
2020-01-31 11:45:00,324.9,325.42,324.9,325.21,61581.0,298.6382,299.1162,298.6382,298.9232,61581.0
2020-01-31 11:50:00,325.19,325.24,324.95,325.23,43160.0,298.9048,298.9508,298.6842,298.9416,43160.0
2020-01-31 11:55:00,325.22,325.5,325.22,325.5,33334.0,298.9324,299.1897,298.9324,299.1897,33334.0
2020-01-31 12:00:00,325.45,325.48,325.3,325.35,21847.0,299.1438,299.1714,299.0059,299.0519,21847.0
2020-01-31 12:05:00,325.31,325.32,324.99,325.12,51654.0,299.0151,299.0243,298.721,298.8405,51654.0
2020-01-31 12:10:00,325.1,325.24,324.79,324.82,43836.0,298.8221,298.9508,298.5371,298.5647,43836.0
2020-01-31 12:15:00,324.79,324.87,324.67,324.79,58217.0,298.5371,298.6107,298.4268,298.5371,58217.0
2020-01-31 12:20:00,324.8,324.91,324.62,324.67,86695.0,298.5463,298.6474,298.3809,298.4268,86695.0
2020-01-31 12:25:00,324.63,324.99,324.57,324.85,15919.0,298.3901,298.721,298.3349,298.5923,15919.0
2020-01-31 12:30:00,324.81,324.81,324.23,324.23,117101.0,298.5555,298.5555,298.0224,298.0224,117101.0
2020-01-31 12:35:00,324.18,324.18,323.71,323.83,79427.0,297.9764,297.9764,297.5444,297.6547,79427.0
2020-01-31 12:40:00,323.83,324.53,323.69,324.53,78238.0,297.6547,298.2981,297.526,298.2981,78238.0
2020-01-31 12:45:00,324.46,324.46,323.96,324.0,46667.0,298.2338,298.2338,297.7742,297.811,46667.0
2020-01-31 12:50:00,323.97,324.27,323.57,324.09,73047.0,297.7834,298.0592,297.4157,297.8937,73047.0
2020-01-31 12:55:00,324.18,324.38,324.04,324.16,46450.0,297.9764,298.1603,297.8478,297.9581,46450.0
2020-01-31 13:00:00,324.17,324.61,324.08,324.2,31866.0,297.9672,298.3717,297.8845,297.9948,31866.0
2020-01-31 13:05:00,324.19,324.27,323.86,323.87,34313.0,297.9856,298.0592,297.6823,297.6915,34313.0
2020-01-31 13:10:00,323.9,323.94,323.74,323.74,14003.0,297.7191,297.7558,297.572,297.572,14003.0
2020-01-31 13:15:00,323.69,323.9,323.61,323.77,26215.0,297.526,297.7191,297.4525,297.5996,26215.0
2020-01-31 13:20:00,323.71,324.0,323.54,324.0,29185.0,297.5444,297.811,297.3882,297.811,29185.0
2020-01-31 13:25:00,324.01,324.06,323.66,323.9,17132.0,297.8202,297.8661,297.4985,297.7191,17132.0
2020-01-31 13:30:00,323.82,323.82,323.32,323.69,29256.0,297.6455,297.6455,297.186,297.526,29256.0
2020-01-31 13:35:00,323.69,323.74,323.27,323.37,26547.0,297.526,297.572,297.14,297.2319,26547.0
2020-01-31 13:40:00,323.37,323.6,323.19,323.2,45964.0,297.2319,297.4433,297.0665,297.0757,45964.0
2020-01-31 13:45:00,323.2,323.57,323.11,323.57,25602.0,297.0757,297.4157,296.9929,297.4157,25602.0
2020-01-31 13:50:00,323.52,323.69,323.26,323.63,44878.0,297.3698,297.526,297.1308,297.4709,44878.0
2020-01-31 13:55:00,323.7,323.91,323.63,323.9,40299.0,297.5352,297.7283,297.4709,297.7191,40299.0
2020-01-31 14:00:00,323.92,324.42,323.92,324.38,35867.0,297.7375,298.197,297.7375,298.1603,35867.0
2020-01-31 14:05:00,324.38,324.39,324.16,324.19,33503.0,298.1603,298.1695,297.9581,297.9856,33503.0
2020-01-31 14:10:00,324.18,324.41,324.1,324.11,18715.0,297.9764,298.1878,297.9029,297.9121,18715.0
2020-01-31 14:15:00,324.11,324.35,324.02,324.33,34285.0,297.9121,298.1327,297.8294,298.1143,34285.0
2020-01-31 14:20:00,324.31,324.35,323.65,323.69,63196.0,298.0959,298.1327,297.4893,297.526,63196.0
2020-01-31 14:25:00,323.77,323.88,323.65,323.81,23176.0,297.5996,297.7007,297.4893,297.6363,23176.0
2020-01-31 14:30:00,323.79,324.65,323.64,324.41,48057.0,297.618,298.4085,297.4801,298.1878,48057.0
2020-01-31 14:35:00,324.43,324.57,324.27,324.36,52065.0,298.2062,298.3349,298.0592,298.1419,52065.0
2020-01-31 14:40:00,324.35,324.48,323.92,323.97,29528.0,298.1327,298.2522,297.7375,297.7834,29528.0
2020-01-31 14:45:00,323.97,324.18,323.83,323.85,39462.0,297.7834,297.9764,297.6547,297.6731,39462.0
2020-01-31 14:50:00,323.91,324.02,323.81,323.83,67649.0,297.7283,297.8294,297.6363,297.6547,67649.0
2020-01-31 14:55:00,323.82,324.21,323.82,323.94,35372.0,297.6455,298.004,297.6455,297.7558,35372.0
2020-01-31 15:00:00,323.94,324.17,323.74,323.84,26106.0,297.7558,297.9672,297.572,297.6639,26106.0
2020-01-31 15:05:00,323.82,323.86,323.38,323.52,50685.0,297.6455,297.6823,297.2411,297.3698,50685.0
2020-01-31 15:10:00,323.53,323.56,323.15,323.17,31992.0,297.379,297.4066,297.0297,297.0481,31992.0
2020-01-31 15:15:00,323.19,323.48,322.98,323.28,71766.0,297.0665,297.333,296.8734,297.1492,71766.0
2020-01-31 15:20:00,323.37,323.53,323.11,323.49,33609.0,297.2319,297.379,296.9929,297.3422,33609.0
2020-01-31 15:25:00,323.49,323.53,322.96,322.96,79140.0,297.3422,297.379,296.8551,296.8551,79140.0
2020-01-31 15:30:00,322.93,323.09,322.72,322.83,107415.0,296.8275,296.9745,296.6345,296.7356,107415.0
2020-01-31 15:35:00,322.79,322.83,322.47,322.53,44889.0,296.6988,296.7356,296.4047,296.4598,44889.0
2020-01-31 15:40:00,322.47,323.29,322.18,323.13,157624.0,296.4047,297.1584,296.1381,297.0113,157624.0
2020-01-31 15:45:00,323.17,323.4,322.74,322.94,97659.0,297.0481,297.2595,296.6528,296.8367,97659.0
2020-01-31 15:50:00,322.91,323.51,322.8,323.39,83582.0,296.8091,297.3606,296.708,297.2503,83582.0
2020-01-31 15:55:00,323.42,323.67,323.1,323.19,455683.0,297.2779,297.5077,296.9837,297.0665,455683.0
2020-02-03 09:30:00,324.8,325.3,324.73,325.28,143478.0,298.5463,299.0059,298.482,298.9875,143478.0
2020-02-03 09:35:00,325.37,325.83,325.34,325.67,37948.0,299.0703,299.4931,299.0427,299.346,37948.0
2020-02-03 09:40:00,325.66,325.83,325.64,325.82,21912.0,299.3368,299.4931,299.3184,299.4839,21912.0
2020-02-03 09:45:00,325.84,326.47,325.84,326.38,67107.0,299.5023,300.0813,299.5023,299.9986,67107.0
2020-02-03 09:50:00,326.41,326.67,326.38,326.57,38224.0,300.0262,300.2652,299.9986,300.1733,38224.0
2020-02-03 09:55:00,326.65,326.7,326.52,326.62,45423.0,300.2468,300.2927,300.1273,300.2192,45423.0
2020-02-03 10:00:00,326.65,327.36,326.65,327.2,66563.0,300.2468,300.8994,300.2468,300.7523,66563.0
2020-02-03 10:05:00,327.15,327.15,326.48,326.82,40569.0,300.7064,300.7064,300.0905,300.403,40569.0
2020-02-03 10:10:00,326.96,327.14,326.84,327.01,21363.0,300.5317,300.6972,300.4214,300.5777,21363.0
2020-02-03 10:15:00,327.06,327.28,326.83,327.26,38628.0,300.6236,300.8259,300.4122,300.8075,38628.0
2020-02-03 10:20:00,327.27,327.31,327.1,327.24,13996.0,300.8167,300.8534,300.6604,300.7891,13996.0
2020-02-03 10:25:00,327.29,327.62,327.25,327.57,47970.0,300.8351,301.1384,300.7983,301.0924,47970.0
2020-02-03 10:30:00,327.62,327.62,327.24,327.27,32687.0,301.1384,301.1384,300.7891,300.8167,32687.0
2020-02-03 10:35:00,327.27,327.35,327.15,327.15,50791.0,300.8167,300.8902,300.7064,300.7064,50791.0
2020-02-03 10:40:00,327.14,327.19,326.97,327.06,175570.0,300.6972,300.7431,300.5409,300.6236,175570.0
2020-02-03 10:45:00,327.02,327.05,326.48,326.48,79798.0,300.5869,300.6145,300.0905,300.0905,79798.0
2020-02-03 10:50:00,326.47,326.65,326.39,326.54,26825.0,300.0813,300.2468,300.0078,300.1457,26825.0
2020-02-03 10:55:00,326.54,326.66,326.49,326.65,13730.0,300.1457,300.256,300.0997,300.2468,13730.0
2020-02-03 11:00:00,326.65,326.82,326.61,326.75,25964.0,300.2468,300.403,300.21,300.3387,25964.0
2020-02-03 11:05:00,326.81,327.0,326.59,326.89,44609.0,300.3939,300.5685,300.1916,300.4674,44609.0
2020-02-03 11:10:00,326.91,326.94,326.39,326.45,29676.0,300.4858,300.5133,300.0078,300.063,29676.0
2020-02-03 11:15:00,326.46,326.51,326.18,326.41,22748.0,300.0721,300.1181,299.8148,300.0262,22748.0
2020-02-03 11:20:00,326.41,326.58,326.28,326.51,20003.0,300.0262,300.1824,299.9067,300.1181,20003.0
2020-02-03 11:25:00,326.47,326.54,326.14,326.14,18711.0,300.0813,300.1457,299.778,299.778,18711.0
2020-02-03 11:30:00,326.16,326.25,326.0,326.05,25793.0,299.7964,299.8791,299.6493,299.6953,25793.0
2020-02-03 11:35:00,326.01,326.01,325.81,325.84,8391.0,299.6585,299.6585,299.4747,299.5023,8391.0
2020-02-03 11:40:00,325.86,325.91,325.23,325.47,28105.0,299.5206,299.5666,298.9416,299.1622,28105.0
2020-02-03 11:45:00,325.36,325.49,325.26,325.33,38935.0,299.0611,299.1806,298.9691,299.0335,38935.0
2020-02-03 11:50:00,325.39,325.45,325.18,325.43,23820.0,299.0886,299.1438,298.8956,299.1254,23820.0
2020-02-03 11:55:00,325.45,325.75,325.43,325.7,14257.0,299.1438,299.4195,299.1254,299.3736,14257.0
2020-02-03 12:00:00,325.72,325.83,325.56,325.83,12466.0,299.392,299.4931,299.2449,299.4931,12466.0
2020-02-03 12:05:00,325.82,325.83,325.5,325.51,14564.0,299.4839,299.4931,299.1897,299.1989,14564.0
2020-02-03 12:10:00,325.47,325.68,325.37,325.68,20279.0,299.1622,299.3552,299.0703,299.3552,20279.0
2020-02-03 12:15:00,325.76,326.04,325.73,325.98,11877.0,299.4287,299.6861,299.4012,299.6309,11877.0
2020-02-03 12:20:00,326.03,326.21,326.01,326.18,23180.0,299.6769,299.8424,299.6585,299.8148,23180.0
2020-02-03 12:25:00,326.15,326.23,326.01,326.01,148250.0,299.7872,299.8607,299.6585,299.6585,148250.0
2020-02-03 12:30:00,326.05,326.12,325.81,325.88,13034.0,299.6953,299.7596,299.4747,299.539,13034.0
2020-02-03 12:35:00,325.93,325.96,325.86,325.93,8622.0,299.585,299.6126,299.5206,299.585,8622.0
2020-02-03 12:40:00,325.96,326.16,325.94,326.14,13015.0,299.6126,299.7964,299.5942,299.778,13015.0
2020-02-03 12:45:00,326.15,326.24,325.95,326.16,17531.0,299.7872,299.8699,299.6034,299.7964,17531.0
2020-02-03 12:50:00,326.21,326.31,326.16,326.31,15458.0,299.8424,299.9343,299.7964,299.9343,15458.0
2020-02-03 12:55:00,326.29,326.39,326.24,326.3,23515.0,299.9159,300.0078,299.8699,299.9251,23515.0
2020-02-03 13:00:00,326.35,326.36,326.16,326.21,26429.0,299.971,299.9802,299.7964,299.8424,26429.0
2020-02-03 13:05:00,326.21,326.3,326.02,326.03,8899.0,299.8424,299.9251,299.6677,299.6769,8899.0
2020-02-03 13:10:00,326.07,326.07,325.58,325.69,46193.0,299.7137,299.7137,299.2633,299.3644,46193.0
2020-02-03 13:15:00,325.69,325.8,325.53,325.79,10288.0,299.3644,299.4655,299.2173,299.4563,10288.0
2020-02-03 13:20:00,325.76,325.93,325.72,325.9,7394.0,299.4287,299.585,299.392,299.5574,7394.0
2020-02-03 13:25:00,325.91,325.95,325.64,325.64,8861.0,299.5666,299.6034,299.3184,299.3184,8861.0
2020-02-03 13:30:00,325.67,325.85,325.54,325.76,13838.0,299.346,299.5115,299.2265,299.4287,13838.0
2020-02-03 13:35:00,325.75,326.11,325.74,326.11,9897.0,299.4195,299.7504,299.4103,299.7504,9897.0
2020-02-03 13:40:00,326.11,326.11,325.94,325.98,18108.0,299.7504,299.7504,299.5942,299.6309,18108.0
2020-02-03 13:45:00,326.02,326.1,325.85,326.09,9067.0,299.6677,299.7412,299.5115,299.7321,9067.0
2020-02-03 13:50:00,326.07,326.07,325.8,325.98,22715.0,299.7137,299.7137,299.4655,299.6309,22715.0
2020-02-03 13:55:00,326.03,326.16,325.98,326.1,19338.0,299.6769,299.7964,299.6309,299.7412,19338.0
2020-02-03 14:00:00,326.11,326.11,325.82,325.89,16773.0,299.7504,299.7504,299.4839,299.5482,16773.0
2020-02-03 14:05:00,325.87,325.87,325.66,325.75,11606.0,299.5298,299.5298,299.3368,299.4195,11606.0
2020-02-03 14:10:00,325.7,325.7,325.48,325.49,23623.0,299.3736,299.3736,299.1714,299.1806,23623.0
2020-02-03 14:15:00,325.53,325.71,325.49,325.67,43616.0,299.2173,299.3828,299.1806,299.346,43616.0
2020-02-03 14:20:00,325.7,325.93,325.69,325.77,21557.0,299.3736,299.585,299.3644,299.4379,21557.0
2020-02-03 14:25:00,325.84,325.9,325.68,325.76,25611.0,299.5023,299.5574,299.3552,299.4287,25611.0
2020-02-03 14:30:00,325.74,325.94,325.47,325.5,43301.0,299.4103,299.5942,299.1622,299.1897,43301.0
2020-02-03 14:35:00,325.47,325.74,325.45,325.72,25991.0,299.1622,299.4103,299.1438,299.392,25991.0
2020-02-03 14:40:00,325.75,326.03,325.65,325.97,12537.0,299.4195,299.6769,299.3276,299.6218,12537.0
2020-02-03 14:45:00,325.98,326.17,325.95,326.15,51428.0,299.6309,299.8056,299.6034,299.7872,51428.0
2020-02-03 14:50:00,326.15,326.19,326.03,326.11,38368.0,299.7872,299.824,299.6769,299.7504,38368.0
2020-02-03 14:55:00,326.11,326.13,325.98,325.99,16012.0,299.7504,299.7688,299.6309,299.6401,16012.0
2020-02-03 15:00:00,325.99,326.18,325.96,326.17,25184.0,299.6401,299.8148,299.6126,299.8056,25184.0
2020-02-03 15:05:00,326.17,326.26,326.08,326.11,25624.0,299.8056,299.8883,299.7229,299.7504,25624.0
2020-02-03 15:10:00,326.2,326.2,325.9,325.99,41408.0,299.8332,299.8332,299.5574,299.6401,41408.0
2020-02-03 15:15:00,326.01,326.01,325.84,325.97,31650.0,299.6585,299.6585,299.5023,299.6218,31650.0
2020-02-03 15:20:00,325.93,326.27,325.9,326.22,26193.0,299.585,299.8975,299.5574,299.8515,26193.0
2020-02-03 15:25:00,326.22,326.44,326.17,326.44,42497.0,299.8515,300.0538,299.8056,300.0538,42497.0
2020-02-03 15:30:00,326.43,326.45,326.27,326.42,23590.0,300.0446,300.063,299.8975,300.0354,23590.0
2020-02-03 15:35:00,326.42,326.44,326.19,326.19,31907.0,300.0354,300.0538,299.824,299.824,31907.0
2020-02-03 15:40:00,326.19,326.29,325.98,325.98,26411.0,299.824,299.9159,299.6309,299.6309,26411.0
2020-02-03 15:45:00,325.94,325.94,325.54,325.54,35086.0,299.5942,299.5942,299.2265,299.2265,35086.0
2020-02-03 15:50:00,325.56,325.59,325.38,325.57,48771.0,299.2449,299.2725,299.0794,299.2541,48771.0
2020-02-03 15:55:00,325.55,325.78,325.52,325.59,103016.0,299.2357,299.4471,299.2081,299.2725,103016.0
2020-02-04 09:30:00,329.56,329.86,329.26,329.52,136996.0,302.9216,303.1973,302.6458,302.8848,136996.0
2020-02-04 09:35:00,329.5,329.77,329.22,329.22,71012.0,302.8664,303.1146,302.6091,302.6091,71012.0
2020-02-04 09:40:00,329.4,329.74,329.4,329.69,184555.0,302.7745,303.087,302.7745,303.0411,184555.0
2020-02-04 09:45:00,329.65,330.33,329.65,330.33,57294.0,303.0043,303.6293,303.0043,303.6293,57294.0
2020-02-04 09:50:00,330.3,330.33,330.12,330.3,111728.0,303.6018,303.6293,303.4363,303.6018,111728.0
2020-02-04 09:55:00,330.27,330.4,330.14,330.23,69053.0,303.5742,303.6937,303.4547,303.5374,69053.0
2020-02-04 10:00:00,330.31,330.35,330.08,330.11,29331.0,303.611,303.6477,303.3995,303.4271,29331.0
2020-02-04 10:05:00,330.14,330.34,330.03,330.29,30035.0,303.4547,303.6385,303.3536,303.5926,30035.0
2020-02-04 10:10:00,330.26,330.38,329.84,329.9,17653.0,303.565,303.6753,303.1789,303.2341,17653.0
2020-02-04 10:15:00,329.86,330.02,329.78,330.02,125396.0,303.1973,303.3444,303.1238,303.3444,125396.0
2020-02-04 10:20:00,330.01,330.23,329.91,330.19,15434.0,303.3352,303.5374,303.2433,303.5007,15434.0
2020-02-04 10:25:00,330.17,330.58,330.17,330.58,28517.0,303.4823,303.8591,303.4823,303.8591,28517.0
2020-02-04 10:30:00,330.58,330.59,330.5,330.53,12354.0,303.8591,303.8683,303.7856,303.8132,12354.0
2020-02-04 10:35:00,330.56,330.8,330.56,330.71,19188.0,303.8407,304.0613,303.8407,303.9786,19188.0
2020-02-04 10:40:00,330.73,330.83,330.73,330.81,26646.0,303.997,304.0889,303.997,304.0705,26646.0
2020-02-04 10:45:00,330.81,330.81,330.6,330.62,20158.0,304.0705,304.0705,303.8775,303.8959,20158.0
2020-02-04 10:50:00,330.55,330.63,330.5,330.52,24072.0,303.8316,303.9051,303.7856,303.804,24072.0
2020-02-04 10:55:00,330.57,330.72,330.38,330.47,41633.0,303.8499,303.9878,303.6753,303.758,41633.0
2020-02-04 11:00:00,330.44,330.55,330.4,330.47,28843.0,303.7304,303.8316,303.6937,303.758,28843.0
2020-02-04 11:05:00,330.46,330.63,330.35,330.41,20891.0,303.7488,303.9051,303.6477,303.7029,20891.0
2020-02-04 11:10:00,330.47,330.67,330.46,330.55,32387.0,303.758,303.9419,303.7488,303.8316,32387.0
2020-02-04 11:15:00,330.57,330.79,330.53,330.76,11484.0,303.8499,304.0522,303.8132,304.0246,11484.0
2020-02-04 11:20:00,330.75,330.9,330.75,330.88,12409.0,304.0154,304.1533,304.0154,304.1349,12409.0
2020-02-04 11:25:00,330.88,331.01,330.85,330.85,37291.0,304.1349,304.2544,304.1073,304.1073,37291.0
2020-02-04 11:30:00,330.89,331.17,330.85,331.14,27008.0,304.1441,304.4014,304.1073,304.3739,27008.0
2020-02-04 11:35:00,331.13,331.22,331.04,331.16,10917.0,304.3647,304.4474,304.2819,304.3922,10917.0
2020-02-04 11:40:00,331.21,331.21,331.07,331.16,12110.0,304.4382,304.4382,304.3095,304.3922,12110.0
2020-02-04 11:45:00,331.17,331.38,331.1,331.23,39046.0,304.4014,304.5945,304.3371,304.4566,39046.0
2020-02-04 11:50:00,331.24,331.24,330.94,330.96,49885.0,304.4658,304.4658,304.19,304.2084,49885.0
2020-02-04 11:55:00,330.95,331.09,330.9,331.07,10311.0,304.1992,304.3279,304.1533,304.3095,10311.0
2020-02-04 12:00:00,331.06,331.15,331.01,331.14,16036.0,304.3003,304.3831,304.2544,304.3739,16036.0
2020-02-04 12:05:00,331.14,331.18,331.02,331.16,16248.0,304.3739,304.4106,304.2636,304.3922,16248.0
2020-02-04 12:10:00,331.16,331.29,331.15,331.28,11833.0,304.3922,304.5117,304.3831,304.5025,11833.0
2020-02-04 12:15:00,331.3,331.36,330.97,331.1,69689.0,304.5209,304.5761,304.2176,304.3371,69689.0
2020-02-04 12:20:00,331.1,331.31,331.1,331.31,21845.0,304.3371,304.5301,304.3371,304.5301,21845.0
2020-02-04 12:25:00,331.33,331.35,331.21,331.3,16303.0,304.5485,304.5669,304.4382,304.5209,16303.0
2020-02-04 12:30:00,331.31,331.33,331.13,331.15,10463.0,304.5301,304.5485,304.3647,304.3831,10463.0
2020-02-04 12:35:00,331.17,331.23,331.13,331.18,23442.0,304.4014,304.4566,304.3647,304.4106,23442.0
2020-02-04 12:40:00,331.19,331.22,331.08,331.18,35908.0,304.4198,304.4474,304.3187,304.4106,35908.0
2020-02-04 12:45:00,331.18,331.26,331.05,331.05,48255.0,304.4106,304.4842,304.2911,304.2911,48255.0
2020-02-04 12:50:00,331.08,331.14,331.03,331.14,52810.0,304.3187,304.3739,304.2728,304.3739,52810.0
2020-02-04 12:55:00,331.14,331.23,331.12,331.21,73019.0,304.3739,304.4566,304.3555,304.4382,73019.0
2020-02-04 13:00:00,331.24,331.29,331.2,331.28,46072.0,304.4658,304.5117,304.429,304.5025,46072.0
2020-02-04 13:05:00,331.26,331.27,331.11,331.13,47090.0,304.4842,304.4934,304.3463,304.3647,47090.0
2020-02-04 13:10:00,331.14,331.17,330.97,331.0,10041.0,304.3739,304.4014,304.2176,304.2452,10041.0
2020-02-04 13:15:00,331.0,331.0,330.81,330.88,68063.0,304.2452,304.2452,304.0705,304.1349,68063.0
2020-02-04 13:20:00,330.86,330.88,330.75,330.78,35447.0,304.1165,304.1349,304.0154,304.043,35447.0
2020-02-04 13:25:00,330.75,330.79,330.59,330.77,26450.0,304.0154,304.0522,303.8683,304.0338,26450.0
2020-02-04 13:30:00,330.79,330.89,330.77,330.88,23504.0,304.0522,304.1441,304.0338,304.1349,23504.0
2020-02-04 13:35:00,330.9,330.98,330.89,330.92,9861.0,304.1533,304.2268,304.1441,304.1716,9861.0
2020-02-04 13:40:00,330.94,331.01,330.84,330.98,13260.0,304.19,304.2544,304.0981,304.2268,13260.0
2020-02-04 13:45:00,330.97,331.08,330.96,331.07,9707.0,304.2176,304.3187,304.2084,304.3095,9707.0
2020-02-04 13:50:00,331.04,331.12,330.99,331.09,8544.0,304.2819,304.3555,304.236,304.3279,8544.0
2020-02-04 13:55:00,331.08,331.14,331.06,331.13,5768.0,304.3187,304.3739,304.3003,304.3647,5768.0
2020-02-04 14:00:00,331.15,331.25,331.06,331.21,10264.0,304.3831,304.475,304.3003,304.4382,10264.0
2020-02-04 14:05:00,331.22,331.28,331.21,331.27,31434.0,304.4474,304.5025,304.4382,304.4934,31434.0
2020-02-04 14:10:00,331.32,331.38,331.25,331.35,8545.0,304.5393,304.5945,304.475,304.5669,8545.0
2020-02-04 14:15:00,331.36,331.36,331.21,331.23,16084.0,304.5761,304.5761,304.4382,304.4566,16084.0
2020-02-04 14:20:00,331.23,331.27,331.13,331.15,19202.0,304.4566,304.4934,304.3647,304.3831,19202.0
2020-02-04 14:25:00,331.17,331.19,331.03,331.08,35805.0,304.4014,304.4198,304.2728,304.3187,35805.0
2020-02-04 14:30:00,331.07,331.24,331.0,331.11,21100.0,304.3095,304.4658,304.2452,304.3463,21100.0
2020-02-04 14:35:00,331.12,331.33,331.12,331.24,46136.0,304.3555,304.5485,304.3555,304.4658,46136.0
2020-02-04 14:40:00,331.23,331.47,331.21,331.44,25021.0,304.4566,304.6772,304.4382,304.6496,25021.0
2020-02-04 14:45:00,331.44,331.49,331.38,331.45,37289.0,304.6496,304.6956,304.5945,304.6588,37289.0
2020-02-04 14:50:00,331.47,331.47,331.28,331.28,24668.0,304.6772,304.6772,304.5025,304.5025,24668.0
2020-02-04 14:55:00,331.29,331.32,331.2,331.22,11206.0,304.5117,304.5393,304.429,304.4474,11206.0
2020-02-04 15:00:00,331.19,331.24,331.11,331.2,28213.0,304.4198,304.4658,304.3463,304.429,28213.0
2020-02-04 15:05:00,331.23,331.23,331.02,331.03,32957.0,304.4566,304.4566,304.2636,304.2728,32957.0
2020-02-04 15:10:00,331.08,331.16,331.01,331.02,19180.0,304.3187,304.3922,304.2544,304.2636,19180.0
2020-02-04 15:15:00,331.02,331.18,330.92,331.18,39798.0,304.2636,304.4106,304.1716,304.4106,39798.0
2020-02-04 15:20:00,331.18,331.32,331.14,331.22,27950.0,304.4106,304.5393,304.3739,304.4474,27950.0
2020-02-04 15:25:00,331.26,331.32,331.21,331.26,12062.0,304.4842,304.5393,304.4382,304.4842,12062.0
2020-02-04 15:30:00,331.24,331.35,331.11,331.11,22321.0,304.4658,304.5669,304.3463,304.3463,22321.0
2020-02-04 15:35:00,331.09,331.28,331.0,331.02,28794.0,304.3279,304.5025,304.2452,304.2636,28794.0
2020-02-04 15:40:00,331.0,331.0,330.83,330.86,28685.0,304.2452,304.2452,304.0889,304.1165,28685.0
2020-02-04 15:45:00,330.81,331.2,330.71,330.88,36209.0,304.0705,304.429,303.9786,304.1349,36209.0
2020-02-04 15:50:00,330.88,330.89,330.52,330.6,33534.0,304.1349,304.1441,303.804,303.8775,33534.0
2020-02-04 15:55:00,330.59,330.65,330.38,330.6,200833.0,303.8683,303.9235,303.6753,303.8775,200833.0
2020-02-05 09:30:00,333.78,333.92,333.44,333.5,110840.0,306.8005,306.9292,306.488,306.5431,110840.0
2020-02-05 09:35:00,333.5,333.58,333.17,333.17,33464.0,306.5431,306.6166,306.2398,306.2398,33464.0
2020-02-05 09:40:00,333.15,333.22,332.75,332.92,18794.0,306.2214,306.2857,305.8537,306.01,18794.0
2020-02-05 09:45:00,332.99,333.69,332.99,333.52,69967.0,306.0743,306.7177,306.0743,306.5615,69967.0
2020-02-05 09:50:00,333.54,333.62,333.24,333.28,25464.0,306.5799,306.6534,306.3041,306.3409,25464.0
2020-02-05 09:55:00,333.3,333.52,333.24,333.5,24331.0,306.3593,306.5615,306.3041,306.5431,24331.0
2020-02-05 10:00:00,333.48,333.77,333.37,333.61,24288.0,306.5247,306.7913,306.4236,306.6442,24288.0
2020-02-05 10:05:00,333.57,333.85,333.41,333.42,21067.0,306.6074,306.8648,306.4604,306.4696,21067.0
2020-02-05 10:10:00,333.46,333.48,333.1,333.12,23362.0,306.5063,306.5247,306.1754,306.1938,23362.0
2020-02-05 10:15:00,333.12,333.18,332.97,333.06,17309.0,306.1938,306.249,306.0559,306.1387,17309.0
2020-02-05 10:20:00,333.05,333.4,333.05,333.4,8782.0,306.1295,306.4512,306.1295,306.4512,8782.0
2020-02-05 10:25:00,333.31,333.34,332.34,332.63,48383.0,306.3685,306.396,305.4769,305.7434,48383.0
2020-02-05 10:30:00,332.64,332.79,332.39,332.75,18531.0,305.7526,305.8905,305.5228,305.8537,18531.0
2020-02-05 10:35:00,332.67,332.77,332.24,332.39,106063.0,305.7802,305.8721,305.3849,305.5228,106063.0
2020-02-05 10:40:00,332.36,332.67,332.19,332.67,30645.0,305.4952,305.7802,305.339,305.7802,30645.0
2020-02-05 10:45:00,332.62,332.85,332.4,332.82,28035.0,305.7342,305.9456,305.532,305.9181,28035.0
2020-02-05 10:50:00,332.79,332.99,332.71,332.93,28821.0,305.8905,306.0743,305.817,306.0192,28821.0
2020-02-05 10:55:00,332.83,333.21,332.83,333.12,27049.0,305.9273,306.2765,305.9273,306.1938,27049.0
2020-02-05 11:00:00,333.08,333.12,332.88,332.96,26869.0,306.1571,306.1938,305.9732,306.0468,26869.0
2020-02-05 11:05:00,332.87,333.12,332.82,333.1,21236.0,305.964,306.1938,305.9181,306.1754,21236.0
2020-02-05 11:10:00,333.08,333.28,333.0,333.27,9050.0,306.1571,306.3409,306.0835,306.3317,9050.0
2020-02-05 11:15:00,333.26,333.33,333.13,333.24,61875.0,306.3225,306.3868,306.203,306.3041,61875.0
2020-02-05 11:20:00,333.18,333.31,333.14,333.17,20456.0,306.249,306.3685,306.2122,306.2398,20456.0
2020-02-05 11:25:00,333.22,333.31,333.1,333.3,25218.0,306.2857,306.3685,306.1754,306.3593,25218.0
2020-02-05 11:30:00,333.28,333.36,333.14,333.14,21726.0,306.3409,306.4144,306.2122,306.2122,21726.0
2020-02-05 11:35:00,333.13,333.2,332.91,332.95,70645.0,306.203,306.2674,306.0008,306.0376,70645.0
2020-02-05 11:40:00,332.93,332.94,332.66,332.8,41272.0,306.0192,306.0284,305.771,305.8997,41272.0
2020-02-05 11:45:00,332.88,333.18,332.82,333.17,54078.0,305.9732,306.249,305.9181,306.2398,54078.0
2020-02-05 11:50:00,333.17,333.25,333.09,333.24,14788.0,306.2398,306.3133,306.1662,306.3041,14788.0
2020-02-05 11:55:00,333.24,333.5,333.22,333.5,23167.0,306.3041,306.5431,306.2857,306.5431,23167.0
2020-02-05 12:00:00,333.47,333.54,333.42,333.46,19191.0,306.5155,306.5799,306.4696,306.5063,19191.0
2020-02-05 12:05:00,333.5,333.72,333.5,333.71,26984.0,306.5431,306.7453,306.5431,306.7361,26984.0
2020-02-05 12:10:00,333.7,333.72,333.58,333.63,35852.0,306.7269,306.7453,306.6166,306.6626,35852.0
2020-02-05 12:15:00,333.62,333.76,333.58,333.59,36803.0,306.6534,306.7821,306.6166,306.6258,36803.0
2020-02-05 12:20:00,333.57,333.66,333.5,333.6,15916.0,306.6074,306.6902,306.5431,306.635,15916.0
2020-02-05 12:25:00,333.61,333.67,333.51,333.51,13227.0,306.6442,306.6994,306.5523,306.5523,13227.0
2020-02-05 12:30:00,333.52,333.6,333.43,333.56,9762.0,306.5615,306.635,306.4788,306.5983,9762.0
2020-02-05 12:35:00,333.55,333.64,333.46,333.63,20781.0,306.5891,306.6718,306.5063,306.6626,20781.0
2020-02-05 12:40:00,333.58,333.62,333.43,333.47,19971.0,306.6166,306.6534,306.4788,306.5155,19971.0
2020-02-05 12:45:00,333.5,333.55,333.48,333.55,9924.0,306.5431,306.5891,306.5247,306.5891,9924.0
2020-02-05 12:50:00,333.59,333.7,333.39,333.45,30322.0,306.6258,306.7269,306.442,306.4971,30322.0
2020-02-05 12:55:00,333.46,333.47,333.38,333.41,14910.0,306.5063,306.5155,306.4328,306.4604,14910.0
2020-02-05 13:00:00,333.4,333.46,333.24,333.34,105115.0,306.4512,306.5063,306.3041,306.396,105115.0
2020-02-05 13:05:00,333.34,333.34,333.16,333.22,136878.0,306.396,306.396,306.2306,306.2857,136878.0
2020-02-05 13:10:00,333.22,333.3,333.16,333.24,108273.0,306.2857,306.3593,306.2306,306.3041,108273.0
2020-02-05 13:15:00,333.22,333.31,333.12,333.21,11013.0,306.2857,306.3685,306.1938,306.2765,11013.0
2020-02-05 13:20:00,333.22,333.34,333.22,333.33,29018.0,306.2857,306.396,306.2857,306.3868,29018.0
2020-02-05 13:25:00,333.33,333.41,333.31,333.34,27434.0,306.3868,306.4604,306.3685,306.396,27434.0
2020-02-05 13:30:00,333.32,333.47,333.28,333.4,16701.0,306.3777,306.5155,306.3409,306.4512,16701.0
2020-02-05 13:35:00,333.38,333.42,333.31,333.36,54201.0,306.4328,306.4696,306.3685,306.4144,54201.0
2020-02-05 13:40:00,333.36,333.66,333.34,333.62,36704.0,306.4144,306.6902,306.396,306.6534,36704.0
2020-02-05 13:45:00,333.62,333.72,333.62,333.68,19688.0,306.6534,306.7453,306.6534,306.7086,19688.0
2020-02-05 13:50:00,333.69,333.72,333.57,333.57,19133.0,306.7177,306.7453,306.6074,306.6074,19133.0
2020-02-05 13:55:00,333.58,333.76,333.56,333.6,35658.0,306.6166,306.7821,306.5983,306.635,35658.0
2020-02-05 14:00:00,333.59,333.62,333.46,333.5,20965.0,306.6258,306.6534,306.5063,306.5431,20965.0
2020-02-05 14:05:00,333.42,333.53,333.31,333.41,20138.0,306.4696,306.5707,306.3685,306.4604,20138.0
2020-02-05 14:10:00,333.36,333.37,333.28,333.32,12814.0,306.4144,306.4236,306.3409,306.3777,12814.0
2020-02-05 14:15:00,333.32,333.62,333.32,333.53,19812.0,306.3777,306.6534,306.3777,306.5707,19812.0
2020-02-05 14:20:00,333.57,333.77,333.56,333.76,21538.0,306.6074,306.7913,306.5983,306.7821,21538.0
2020-02-05 14:25:00,333.77,333.78,333.68,333.75,37699.0,306.7913,306.8005,306.7086,306.7729,37699.0
2020-02-05 14:30:00,333.71,333.74,333.64,333.68,13341.0,306.7361,306.7637,306.6718,306.7086,13341.0
2020-02-05 14:35:00,333.68,333.81,333.65,333.8,30609.0,306.7086,306.828,306.681,306.8189,30609.0
2020-02-05 14:40:00,333.79,333.87,333.75,333.86,28576.0,306.8097,306.8832,306.7729,306.874,28576.0
2020-02-05 14:45:00,333.84,333.88,333.74,333.86,43786.0,306.8556,306.8924,306.7637,306.874,43786.0
2020-02-05 14:50:00,333.86,334.19,333.86,334.19,40610.0,306.874,307.1773,306.874,307.1773,40610.0
2020-02-05 14:55:00,334.21,334.24,334.12,334.17,17031.0,307.1957,307.2233,307.113,307.1589,17031.0
2020-02-05 15:00:00,334.17,334.5,334.14,334.41,47257.0,307.1589,307.4623,307.1314,307.3795,47257.0
2020-02-05 15:05:00,334.43,334.49,334.32,334.33,19070.0,307.3979,307.4531,307.2968,307.306,19070.0
2020-02-05 15:10:00,334.31,334.33,334.14,334.17,27122.0,307.2876,307.306,307.1314,307.1589,27122.0
2020-02-05 15:15:00,334.21,334.39,334.19,334.35,38385.0,307.1957,307.3612,307.1773,307.3244,38385.0
2020-02-05 15:20:00,334.35,334.58,334.35,334.52,29623.0,307.3244,307.5358,307.3244,307.4807,29623.0
2020-02-05 15:25:00,334.52,334.52,334.27,334.34,14443.0,307.4807,307.4807,307.2509,307.3152,14443.0
2020-02-05 15:30:00,334.32,334.32,334.02,334.05,22227.0,307.2968,307.2968,307.0211,307.0486,22227.0
2020-02-05 15:35:00,334.02,334.15,333.98,334.07,24077.0,307.0211,307.1406,306.9843,307.067,24077.0
2020-02-05 15:40:00,334.05,334.32,333.99,334.27,35028.0,307.0486,307.2968,306.9935,307.2509,35028.0
2020-02-05 15:45:00,334.26,334.37,333.99,334.13,51932.0,307.2417,307.3428,306.9935,307.1222,51932.0
2020-02-05 15:50:00,334.14,334.14,333.7,333.99,44828.0,307.1314,307.1314,306.7269,306.9935,44828.0
2020-02-05 15:55:00,333.98,334.31,333.83,334.31,100354.0,306.9843,307.2876,306.8464,307.2876,100354.0
2020-02-06 09:30:00,335.57,335.57,334.89,335.0,188190.0,308.4458,308.4458,307.8207,307.9219,188190.0
2020-02-06 09:35:00,334.9,334.93,334.63,334.63,21211.0,307.8299,307.8575,307.5818,307.5818,21211.0
2020-02-06 09:40:00,334.62,334.64,334.29,334.51,41534.0,307.5726,307.591,307.2692,307.4715,41534.0
2020-02-06 09:45:00,334.57,334.67,334.41,334.61,18086.0,307.5266,307.6185,307.3795,307.5634,18086.0
2020-02-06 09:50:00,334.64,334.8,334.45,334.73,107336.0,307.591,307.738,307.4163,307.6737,107336.0
2020-02-06 09:55:00,334.75,335.24,334.65,335.24,86389.0,307.6921,308.1425,307.6001,308.1425,86389.0
2020-02-06 10:00:00,335.25,335.26,335.02,335.18,36800.0,308.1516,308.1608,307.9402,308.0873,36800.0
2020-02-06 10:05:00,335.25,335.43,335.18,335.21,38580.0,308.1516,308.3171,308.0873,308.1149,38580.0
2020-02-06 10:10:00,335.23,335.45,335.21,335.25,15689.0,308.1333,308.3355,308.1149,308.1516,15689.0
2020-02-06 10:15:00,335.24,335.3,334.7,334.7,97603.0,308.1425,308.1976,307.6461,307.6461,97603.0
2020-02-06 10:20:00,334.67,334.8,334.45,334.62,158160.0,307.6185,307.738,307.4163,307.5726,158160.0
2020-02-06 10:25:00,334.6,334.94,334.56,334.78,29671.0,307.5542,307.8667,307.5174,307.7196,29671.0
2020-02-06 10:30:00,334.7,334.91,334.61,334.89,13780.0,307.6461,307.8391,307.5634,307.8207,13780.0
2020-02-06 10:35:00,334.94,335.07,334.92,335.07,16285.0,307.8667,307.9862,307.8483,307.9862,16285.0
2020-02-06 10:40:00,335.11,335.16,334.82,334.86,8776.0,308.023,308.0689,307.7564,307.7932,8776.0
2020-02-06 10:45:00,334.81,335.23,334.81,335.06,21705.0,307.7472,308.1333,307.7472,307.977,21705.0
2020-02-06 10:50:00,335.06,335.21,334.77,334.77,106187.0,307.977,308.1149,307.7104,307.7104,106187.0
2020-02-06 10:55:00,334.77,335.16,334.76,335.01,98456.0,307.7104,308.0689,307.7013,307.931,98456.0
2020-02-06 11:00:00,335.04,335.17,334.84,335.07,74374.0,307.9586,308.0781,307.7748,307.9862,74374.0
2020-02-06 11:05:00,335.13,335.21,335.01,335.21,13416.0,308.0413,308.1149,307.931,308.1149,13416.0
2020-02-06 11:10:00,335.22,335.39,335.15,335.3,27817.0,308.1241,308.2803,308.0597,308.1976,27817.0
2020-02-06 11:15:00,335.34,335.39,335.21,335.38,59761.0,308.2344,308.2803,308.1149,308.2711,59761.0
2020-02-06 11:20:00,335.38,335.57,335.36,335.48,23630.0,308.2711,308.4458,308.2528,308.3631,23630.0
2020-02-06 11:25:00,335.49,335.55,335.38,335.45,21769.0,308.3722,308.4274,308.2711,308.3355,21769.0
2020-02-06 11:30:00,335.46,335.53,335.3,335.47,69315.0,308.3447,308.409,308.1976,308.3539,69315.0
2020-02-06 11:35:00,335.45,335.47,335.28,335.41,145574.0,308.3355,308.3539,308.1792,308.2987,145574.0
2020-02-06 11:40:00,335.43,335.57,335.21,335.22,88826.0,308.3171,308.4458,308.1149,308.1241,88826.0
2020-02-06 11:45:00,335.21,335.34,335.2,335.32,24274.0,308.1149,308.2344,308.1057,308.216,24274.0
2020-02-06 11:50:00,335.33,335.33,335.06,335.08,12122.0,308.2252,308.2252,307.977,307.9954,12122.0
2020-02-06 11:55:00,335.15,335.21,334.98,334.99,15573.0,308.0597,308.1149,307.9035,307.9127,15573.0
2020-02-06 12:00:00,334.96,335.15,334.94,335.14,12419.0,307.8851,308.0597,307.8667,308.0505,12419.0
2020-02-06 12:05:00,335.16,335.34,335.16,335.33,19233.0,308.0689,308.2344,308.0689,308.2252,19233.0
2020-02-06 12:10:00,335.31,335.32,335.16,335.17,12112.0,308.2068,308.216,308.0689,308.0781,12112.0
2020-02-06 12:15:00,335.2,335.43,335.2,335.4,21651.0,308.1057,308.3171,308.1057,308.2895,21651.0
2020-02-06 12:20:00,335.42,335.42,335.34,335.42,2538.0,308.3079,308.3079,308.2344,308.3079,2538.0
2020-02-06 12:25:00,335.48,335.57,335.43,335.57,8150.0,308.3631,308.4458,308.3171,308.4458,8150.0
2020-02-06 12:30:00,335.57,335.6,335.47,335.55,28215.0,308.4458,308.4734,308.3539,308.4274,28215.0
2020-02-06 12:35:00,335.55,335.55,335.46,335.51,12071.0,308.4274,308.4274,308.3447,308.3906,12071.0
2020-02-06 12:40:00,335.51,335.59,335.5,335.56,5533.0,308.3906,308.4642,308.3814,308.4366,5533.0
2020-02-06 12:45:00,335.58,335.58,335.37,335.46,17551.0,308.455,308.455,308.2619,308.3447,17551.0
2020-02-06 12:50:00,335.46,335.62,335.41,335.57,17961.0,308.3447,308.4917,308.2987,308.4458,17961.0
2020-02-06 12:55:00,335.57,335.62,335.47,335.55,28918.0,308.4458,308.4917,308.3539,308.4274,28918.0
2020-02-06 13:00:00,335.58,335.66,335.57,335.63,18039.0,308.455,308.5285,308.4458,308.5009,18039.0
2020-02-06 13:05:00,335.65,335.68,335.49,335.54,12874.0,308.5193,308.5469,308.3722,308.4182,12874.0
2020-02-06 13:10:00,335.53,335.54,335.39,335.4,54373.0,308.409,308.4182,308.2803,308.2895,54373.0
2020-02-06 13:15:00,335.41,335.45,335.36,335.43,35759.0,308.2987,308.3355,308.2528,308.3171,35759.0
2020-02-06 13:20:00,335.43,335.43,335.3,335.34,20486.0,308.3171,308.3171,308.1976,308.2344,20486.0
2020-02-06 13:25:00,335.35,335.35,335.23,335.24,19281.0,308.2436,308.2436,308.1333,308.1425,19281.0
2020-02-06 13:30:00,335.23,335.29,335.17,335.23,14698.0,308.1333,308.1884,308.0781,308.1333,14698.0
2020-02-06 13:35:00,335.21,335.21,335.04,335.04,161626.0,308.1149,308.1149,307.9586,307.9586,161626.0
2020-02-06 13:40:00,335.04,335.21,335.03,335.2,62258.0,307.9586,308.1149,307.9494,308.1057,62258.0
2020-02-06 13:45:00,335.2,335.28,335.17,335.27,14940.0,308.1057,308.1792,308.0781,308.17,14940.0
2020-02-06 13:50:00,335.28,335.4,335.27,335.35,19309.0,308.1792,308.2895,308.17,308.2436,19309.0
2020-02-06 13:55:00,335.32,335.43,335.31,335.39,15436.0,308.216,308.3171,308.2068,308.2803,15436.0
2020-02-06 14:00:00,335.39,335.41,335.27,335.37,21077.0,308.2803,308.2987,308.17,308.2619,21077.0
2020-02-06 14:05:00,335.32,335.51,335.31,335.49,26455.0,308.216,308.3906,308.2068,308.3722,26455.0
2020-02-06 14:10:00,335.51,335.6,335.48,335.57,15541.0,308.3906,308.4734,308.3631,308.4458,15541.0
2020-02-06 14:15:00,335.56,335.61,335.37,335.39,48739.0,308.4366,308.4826,308.2619,308.2803,48739.0
2020-02-06 14:20:00,335.41,335.41,335.23,335.31,39519.0,308.2987,308.2987,308.1333,308.2068,39519.0
2020-02-06 14:25:00,335.33,335.51,335.31,335.48,95738.0,308.2252,308.3906,308.2068,308.3631,95738.0
2020-02-06 14:30:00,335.5,335.6,335.43,335.47,41669.0,308.3814,308.4734,308.3171,308.3539,41669.0
2020-02-06 14:35:00,335.41,335.51,335.34,335.37,37759.0,308.2987,308.3906,308.2344,308.2619,37759.0
2020-02-06 14:40:00,335.36,335.47,335.36,335.41,18051.0,308.2528,308.3539,308.2528,308.2987,18051.0
2020-02-06 14:45:00,335.38,335.52,335.3,335.51,20650.0,308.2711,308.3998,308.1976,308.3906,20650.0
2020-02-06 14:50:00,335.53,335.53,335.42,335.42,10731.0,308.409,308.409,308.3079,308.3079,10731.0
2020-02-06 14:55:00,335.43,335.46,335.28,335.28,27530.0,308.3171,308.3447,308.1792,308.1792,27530.0
2020-02-06 15:00:00,335.28,335.35,335.23,335.31,18643.0,308.1792,308.2436,308.1333,308.2068,18643.0
2020-02-06 15:05:00,335.31,335.48,335.31,335.48,25367.0,308.2068,308.3631,308.2068,308.3631,25367.0
2020-02-06 15:10:00,335.49,335.49,335.15,335.25,26678.0,308.3722,308.3722,308.0597,308.1516,26678.0
2020-02-06 15:15:00,335.25,335.26,335.14,335.17,18998.0,308.1516,308.1608,308.0505,308.0781,18998.0
2020-02-06 15:20:00,335.16,335.18,334.99,335.05,22239.0,308.0689,308.0873,307.9127,307.9678,22239.0
2020-02-06 15:25:00,335.08,335.19,335.01,335.1,10290.0,307.9954,308.0965,307.931,308.0138,10290.0
2020-02-06 15:30:00,335.1,335.38,335.1,335.35,16165.0,308.0138,308.2711,308.0138,308.2436,16165.0
2020-02-06 15:35:00,335.38,335.43,335.36,335.37,22896.0,308.2711,308.3171,308.2528,308.2619,22896.0
2020-02-06 15:40:00,335.39,335.46,335.33,335.36,49615.0,308.2803,308.3447,308.2252,308.2528,49615.0
2020-02-06 15:45:00,335.39,335.43,335.23,335.25,18145.0,308.2803,308.3171,308.1333,308.1516,18145.0
2020-02-06 15:50:00,335.28,335.47,335.15,335.45,18440.0,308.1792,308.3539,308.0597,308.3355,18440.0
2020-02-06 15:55:00,335.46,335.6,335.4,335.46,49752.0,308.3447,308.4734,308.2895,308.3447,49752.0
2020-02-07 09:30:00,334.33,334.5,333.5,333.58,138994.0,307.306,307.4623,306.5431,306.6166,138994.0
2020-02-07 09:35:00,333.59,334.27,333.47,334.04,51911.0,306.6258,307.2509,306.5155,307.0395,51911.0
2020-02-07 09:40:00,333.98,334.11,333.76,333.88,20131.0,306.9843,307.1038,306.7821,306.8924,20131.0
2020-02-07 09:45:00,333.8,334.12,333.69,334.11,14244.0,306.8189,307.113,306.7177,307.1038,14244.0
2020-02-07 09:50:00,334.06,334.31,334.06,334.29,15262.0,307.0578,307.2876,307.0578,307.2692,15262.0
2020-02-07 09:55:00,334.3,334.32,333.76,333.76,74918.0,307.2784,307.2968,306.7821,306.7821,74918.0
2020-02-07 10:00:00,333.72,333.77,333.49,333.54,32613.0,306.7453,306.7913,306.5339,306.5799,32613.0
2020-02-07 10:05:00,333.65,333.99,333.53,333.91,94270.0,306.681,306.9935,306.5707,306.92,94270.0
2020-02-07 10:10:00,333.9,334.14,333.9,334.12,37463.0,306.9108,307.1314,306.9108,307.113,37463.0
2020-02-07 10:15:00,334.05,334.25,333.93,334.21,41722.0,307.0486,307.2325,306.9383,307.1957,41722.0
2020-02-07 10:20:00,334.25,334.46,334.24,334.36,60915.0,307.2325,307.4255,307.2233,307.3336,60915.0
2020-02-07 10:25:00,334.36,334.49,334.22,334.46,38346.0,307.3336,307.4531,307.2049,307.4255,38346.0
2020-02-07 10:30:00,334.47,334.61,334.35,334.37,68348.0,307.4347,307.5634,307.3244,307.3428,68348.0
2020-02-07 10:35:00,334.36,334.54,334.31,334.33,23475.0,307.3336,307.499,307.2876,307.306,23475.0
2020-02-07 10:40:00,334.35,334.67,334.25,334.6,48048.0,307.3244,307.6185,307.2325,307.5542,48048.0
2020-02-07 10:45:00,334.59,334.64,334.29,334.47,110138.0,307.545,307.591,307.2692,307.4347,110138.0
2020-02-07 10:50:00,334.51,334.53,334.36,334.4,59923.0,307.4715,307.4898,307.3336,307.3704,59923.0
2020-02-07 10:55:00,334.44,334.66,334.35,334.35,51880.0,307.4071,307.6093,307.3244,307.3244,51880.0
2020-02-07 11:00:00,334.34,334.35,334.13,334.32,101783.0,307.3152,307.3244,307.1222,307.2968,101783.0
2020-02-07 11:05:00,334.29,334.6,334.27,334.35,35106.0,307.2692,307.5542,307.2509,307.3244,35106.0
2020-02-07 11:10:00,334.32,334.42,334.23,334.41,93314.0,307.2968,307.3887,307.2141,307.3795,93314.0
2020-02-07 11:15:00,334.39,334.53,334.38,334.5,78126.0,307.3612,307.4898,307.352,307.4623,78126.0
2020-02-07 11:20:00,334.57,334.84,334.56,334.84,49962.0,307.5266,307.7748,307.5174,307.7748,49962.0
2020-02-07 11:25:00,334.85,334.9,334.8,334.84,6031.0,307.784,307.8299,307.738,307.7748,6031.0
2020-02-07 11:30:00,334.86,335.13,334.83,334.86,77382.0,307.7932,308.0413,307.7656,307.7932,77382.0
2020-02-07 11:35:00,334.86,334.88,334.77,334.79,11105.0,307.7932,307.8116,307.7104,307.7288,11105.0
2020-02-07 11:40:00,334.77,334.82,334.71,334.72,9263.0,307.7104,307.7564,307.6553,307.6645,9263.0
2020-02-07 11:45:00,334.73,334.73,334.44,334.48,75042.0,307.6737,307.6737,307.4071,307.4439,75042.0
2020-02-07 11:50:00,334.5,334.63,334.45,334.61,15179.0,307.4623,307.5818,307.4163,307.5634,15179.0
2020-02-07 11:55:00,334.6,334.71,334.6,334.68,24379.0,307.5542,307.6553,307.5542,307.6277,24379.0
2020-02-07 12:00:00,334.69,334.81,334.55,334.72,78390.0,307.6369,307.7472,307.5082,307.6645,78390.0
2020-02-07 12:05:00,334.76,334.93,334.75,334.8,10558.0,307.7013,307.8575,307.6921,307.738,10558.0
2020-02-07 12:10:00,334.77,334.91,334.7,334.87,26521.0,307.7104,307.8391,307.6461,307.8024,26521.0
2020-02-07 12:15:00,334.91,334.97,334.88,334.9,11334.0,307.8391,307.8943,307.8116,307.8299,11334.0
2020-02-07 12:20:00,334.87,335.0,334.84,334.92,10011.0,307.8024,307.9219,307.7748,307.8483,10011.0
2020-02-07 12:25:00,334.93,334.96,334.84,334.96,15714.0,307.8575,307.8851,307.7748,307.8851,15714.0
2020-02-07 12:30:00,334.93,334.96,334.7,334.7,29345.0,307.8575,307.8851,307.6461,307.6461,29345.0
2020-02-07 12:35:00,334.74,334.77,334.61,334.66,49326.0,307.6829,307.7104,307.5634,307.6093,49326.0
2020-02-07 12:40:00,334.67,334.73,334.59,334.6,48157.0,307.6185,307.6737,307.545,307.5542,48157.0
2020-02-07 12:45:00,334.59,334.66,334.56,334.65,25568.0,307.545,307.6093,307.5174,307.6001,25568.0
2020-02-07 12:50:00,334.65,334.68,334.58,334.63,11561.0,307.6001,307.6277,307.5358,307.5818,11561.0
2020-02-07 12:55:00,334.64,334.76,334.55,334.73,35828.0,307.591,307.7013,307.5082,307.6737,35828.0
2020-02-07 13:00:00,334.71,334.71,334.56,334.59,7563.0,307.6553,307.6553,307.5174,307.545,7563.0
2020-02-07 13:05:00,334.62,334.63,334.51,334.57,11296.0,307.5726,307.5818,307.4715,307.5266,11296.0
2020-02-07 13:10:00,334.56,334.58,334.48,334.48,20676.0,307.5174,307.5358,307.4439,307.4439,20676.0
2020-02-07 13:15:00,334.5,334.58,334.46,334.49,13531.0,307.4623,307.5358,307.4255,307.4531,13531.0
2020-02-07 13:20:00,334.5,334.52,334.43,334.5,134494.0,307.4623,307.4807,307.3979,307.4623,134494.0
2020-02-07 13:25:00,334.5,334.62,334.49,334.62,10850.0,307.4623,307.5726,307.4531,307.5726,10850.0
2020-02-07 13:30:00,334.63,334.69,334.27,334.33,116974.0,307.5818,307.6369,307.2509,307.306,116974.0
2020-02-07 13:35:00,334.34,334.7,334.21,334.22,214552.0,307.3152,307.6461,307.1957,307.2049,214552.0
2020-02-07 13:40:00,334.21,334.32,334.13,334.26,44238.0,307.1957,307.2968,307.1222,307.2417,44238.0
2020-02-07 13:45:00,334.27,334.27,334.01,334.03,29677.0,307.2509,307.2509,307.0119,307.0303,29677.0
2020-02-07 13:50:00,334.05,334.15,334.01,334.07,14071.0,307.0486,307.1406,307.0119,307.067,14071.0
2020-02-07 13:55:00,334.14,334.15,333.78,333.79,42557.0,307.1314,307.1406,306.8005,306.8097,42557.0
2020-02-07 14:00:00,333.77,333.79,333.47,333.48,20310.0,306.7913,306.8097,306.5155,306.5247,20310.0
2020-02-07 14:05:00,333.42,333.62,333.33,333.36,27559.0,306.4696,306.6534,306.3868,306.4144,27559.0
2020-02-07 14:10:00,333.35,333.41,333.12,333.23,82707.0,306.4052,306.4604,306.1938,306.2949,82707.0
2020-02-07 14:15:00,333.25,333.47,333.23,333.33,73588.0,306.3133,306.5155,306.2949,306.3868,73588.0
2020-02-07 14:20:00,333.32,333.35,333.16,333.19,74346.0,306.3777,306.4052,306.2306,306.2582,74346.0
2020-02-07 14:25:00,333.2,333.52,333.17,333.49,102831.0,306.2674,306.5615,306.2398,306.5339,102831.0
2020-02-07 14:30:00,333.51,333.75,333.5,333.67,67530.0,306.5523,306.7729,306.5431,306.6994,67530.0
2020-02-07 14:35:00,333.68,333.77,333.59,333.59,14434.0,306.7086,306.7913,306.6258,306.6258,14434.0
2020-02-07 14:40:00,333.59,333.89,333.51,333.87,38247.0,306.6258,306.9016,306.5523,306.8832,38247.0
2020-02-07 14:45:00,333.86,333.86,333.66,333.66,18230.0,306.874,306.874,306.6902,306.6902,18230.0
2020-02-07 14:50:00,333.67,333.75,333.48,333.71,42566.0,306.6994,306.7729,306.5247,306.7361,42566.0
2020-02-07 14:55:00,333.73,333.9,333.63,333.84,17386.0,306.7545,306.9108,306.6626,306.8556,17386.0
2020-02-07 15:00:00,333.85,334.03,333.82,333.82,96613.0,306.8648,307.0303,306.8372,306.8372,96613.0
2020-02-07 15:05:00,333.84,333.94,333.77,333.81,74866.0,306.8556,306.9475,306.7913,306.828,74866.0
2020-02-07 15:10:00,333.8,333.86,333.68,333.83,102684.0,306.8189,306.874,306.7086,306.8464,102684.0
2020-02-07 15:15:00,333.8,333.92,333.75,333.85,66189.0,306.8189,306.9292,306.7729,306.8648,66189.0
2020-02-07 15:20:00,333.83,333.83,333.56,333.67,39955.0,306.8464,306.8464,306.5983,306.6994,39955.0
2020-02-07 15:25:00,333.66,333.84,333.6,333.74,68374.0,306.6902,306.8556,306.635,306.7637,68374.0
2020-02-07 15:30:00,333.75,333.98,333.7,333.97,34089.0,306.7729,306.9843,306.7269,306.9751,34089.0
2020-02-07 15:35:00,333.96,333.99,333.74,333.83,22822.0,306.9659,306.9935,306.7637,306.8464,22822.0
2020-02-07 15:40:00,333.82,334.07,333.8,334.03,77352.0,306.8372,307.067,306.8189,307.0303,77352.0
2020-02-07 15:45:00,334.02,334.12,333.94,333.94,71507.0,307.0211,307.113,306.9475,306.9475,71507.0
2020-02-07 15:50:00,333.94,334.05,333.37,333.45,75382.0,306.9475,307.0486,306.4236,306.4971,75382.0
2020-02-07 15:55:00,333.44,333.86,333.34,333.72,127510.0,306.488,306.874,306.396,306.7453,127510.0
2020-02-10 09:30:00,332.71,333.59,332.71,333.59,80856.0,305.817,306.6258,305.817,306.6258,80856.0
2020-02-10 09:35:00,333.57,333.73,333.45,333.68,34252.0,306.6074,306.7545,306.4971,306.7086,34252.0
2020-02-10 09:40:00,333.75,333.88,333.72,333.83,16621.0,306.7729,306.8924,306.7453,306.8464,16621.0
2020-02-10 09:45:00,333.88,333.88,333.56,333.63,26908.0,306.8924,306.8924,306.5983,306.6626,26908.0
2020-02-10 09:50:00,333.69,333.87,333.54,333.87,9784.0,306.7177,306.8832,306.5799,306.8832,9784.0
2020-02-10 09:55:00,333.85,334.28,333.8,334.28,62081.0,306.8648,307.2601,306.8189,307.2601,62081.0
2020-02-10 10:00:00,334.29,334.42,334.24,334.32,24868.0,307.2692,307.3887,307.2233,307.2968,24868.0
2020-02-10 10:05:00,334.33,334.53,334.32,334.5,8643.0,307.306,307.4898,307.2968,307.4623,8643.0
2020-02-10 10:10:00,334.51,334.53,334.35,334.36,18815.0,307.4715,307.4898,307.3244,307.3336,18815.0
2020-02-10 10:15:00,334.4,334.75,334.4,334.71,37726.0,307.3704,307.6921,307.3704,307.6553,37726.0
2020-02-10 10:20:00,334.75,334.82,334.61,334.73,49357.0,307.6921,307.7564,307.5634,307.6737,49357.0
2020-02-10 10:25:00,334.74,334.85,334.71,334.81,18902.0,307.6829,307.784,307.6553,307.7472,18902.0
2020-02-10 10:30:00,334.79,334.95,334.74,334.94,23403.0,307.7288,307.8759,307.6829,307.8667,23403.0
2020-02-10 10:35:00,334.95,335.2,334.89,335.17,46589.0,307.8759,308.1057,307.8207,308.0781,46589.0
2020-02-10 10:40:00,335.13,335.17,334.94,335.01,45902.0,308.0413,308.0781,307.8667,307.931,45902.0
2020-02-10 10:45:00,335.03,335.16,335.02,335.16,25546.0,307.9494,308.0689,307.9402,308.0689,25546.0
2020-02-10 10:50:00,335.15,335.18,334.91,334.95,19215.0,308.0597,308.0873,307.8391,307.8759,19215.0
2020-02-10 10:55:00,334.92,334.93,334.77,334.84,37283.0,307.8483,307.8575,307.7104,307.7748,37283.0
2020-02-10 11:00:00,334.85,334.92,334.77,334.89,40217.0,307.784,307.8483,307.7104,307.8207,40217.0
2020-02-10 11:05:00,334.9,334.99,334.84,334.88,25214.0,307.8299,307.9127,307.7748,307.8116,25214.0
2020-02-10 11:10:00,334.86,334.88,334.66,334.76,11296.0,307.7932,307.8116,307.6093,307.7013,11296.0
2020-02-10 11:15:00,334.74,334.83,334.73,334.79,5241.0,307.6829,307.7656,307.6737,307.7288,5241.0
2020-02-10 11:20:00,334.81,334.86,334.76,334.86,10302.0,307.7472,307.7932,307.7013,307.7932,10302.0
2020-02-10 11:25:00,334.88,334.99,334.88,334.92,3666.0,307.8116,307.9127,307.8116,307.8483,3666.0
2020-02-10 11:30:00,334.96,335.05,334.85,334.85,21931.0,307.8851,307.9678,307.784,307.784,21931.0
2020-02-10 11:35:00,334.86,335.04,334.77,334.96,9400.0,307.7932,307.9586,307.7104,307.8851,9400.0
2020-02-10 11:40:00,334.93,335.01,334.89,334.89,8725.0,307.8575,307.931,307.8207,307.8207,8725.0
2020-02-10 11:45:00,334.87,335.21,334.87,335.08,20255.0,307.8024,308.1149,307.8024,307.9954,20255.0
2020-02-10 11:50:00,335.06,335.07,334.79,334.8,29267.0,307.977,307.9862,307.7288,307.738,29267.0
2020-02-10 11:55:00,334.81,334.91,334.81,334.87,6796.0,307.7472,307.8391,307.7472,307.8024,6796.0
2020-02-10 12:00:00,334.86,334.86,334.63,334.65,19883.0,307.7932,307.7932,307.5818,307.6001,19883.0
2020-02-10 12:05:00,334.63,334.76,334.59,334.73,7696.0,307.5818,307.7013,307.545,307.6737,7696.0
2020-02-10 12:10:00,334.72,334.8,334.69,334.76,29058.0,307.6645,307.738,307.6369,307.7013,29058.0
2020-02-10 12:15:00,334.75,334.75,334.62,334.68,6710.0,307.6921,307.6921,307.5726,307.6277,6710.0
2020-02-10 12:20:00,334.65,334.67,334.55,334.57,5444.0,307.6001,307.6185,307.5082,307.5266,5444.0
2020-02-10 12:25:00,334.56,334.71,334.55,334.65,18040.0,307.5174,307.6553,307.5082,307.6001,18040.0
2020-02-10 12:30:00,334.65,334.72,334.49,334.49,16163.0,307.6001,307.6645,307.4531,307.4531,16163.0
2020-02-10 12:35:00,334.5,334.53,334.39,334.53,32591.0,307.4623,307.4898,307.3612,307.4898,32591.0
2020-02-10 12:40:00,334.55,334.65,334.54,334.6,4189.0,307.5082,307.6001,307.499,307.5542,4189.0
2020-02-10 12:45:00,334.61,334.72,334.59,334.61,6001.0,307.5634,307.6645,307.545,307.5634,6001.0
2020-02-10 12:50:00,334.55,334.57,334.47,334.55,7229.0,307.5082,307.5266,307.4347,307.5082,7229.0
2020-02-10 12:55:00,334.59,334.62,334.56,334.57,4420.0,307.545,307.5726,307.5174,307.5266,4420.0
2020-02-10 13:00:00,334.58,334.66,334.57,334.65,10790.0,307.5358,307.6093,307.5266,307.6001,10790.0
2020-02-10 13:05:00,334.64,334.65,334.53,334.65,47180.0,307.591,307.6001,307.4898,307.6001,47180.0
2020-02-10 13:10:00,334.65,334.79,334.64,334.74,9720.0,307.6001,307.7288,307.591,307.6829,9720.0
2020-02-10 13:15:00,334.75,334.81,334.74,334.77,17566.0,307.6921,307.7472,307.6829,307.7104,17566.0
2020-02-10 13:20:00,334.74,334.83,334.72,334.79,17861.0,307.6829,307.7656,307.6645,307.7288,17861.0
2020-02-10 13:25:00,334.77,334.83,334.69,334.7,27777.0,307.7104,307.7656,307.6369,307.6461,27777.0
2020-02-10 13:30:00,334.72,334.87,334.72,334.84,16485.0,307.6645,307.8024,307.6645,307.7748,16485.0
2020-02-10 13:35:00,334.83,334.87,334.77,334.8,18417.0,307.7656,307.8024,307.7104,307.738,18417.0
2020-02-10 13:40:00,334.79,334.82,334.7,334.75,13790.0,307.7288,307.7564,307.6461,307.6921,13790.0
2020-02-10 13:45:00,334.77,334.78,334.62,334.75,16112.0,307.7104,307.7196,307.5726,307.6921,16112.0
2020-02-10 13:50:00,334.75,334.83,334.72,334.78,15683.0,307.6921,307.7656,307.6645,307.7196,15683.0
2020-02-10 13:55:00,334.74,334.84,334.71,334.71,15776.0,307.6829,307.7748,307.6553,307.6553,15776.0
2020-02-10 14:00:00,334.71,334.71,334.53,334.6,17914.0,307.6553,307.6553,307.4898,307.5542,17914.0
2020-02-10 14:05:00,334.6,334.69,334.58,334.64,48338.0,307.5542,307.6369,307.5358,307.591,48338.0
2020-02-10 14:10:00,334.65,334.72,334.65,334.67,9347.0,307.6001,307.6645,307.6001,307.6185,9347.0
2020-02-10 14:15:00,334.71,334.81,334.7,334.75,11753.0,307.6553,307.7472,307.6461,307.6921,11753.0
2020-02-10 14:20:00,334.77,334.85,334.74,334.82,9203.0,307.7104,307.784,307.6829,307.7564,9203.0
2020-02-10 14:25:00,334.83,334.9,334.8,334.86,9475.0,307.7656,307.8299,307.738,307.7932,9475.0
2020-02-10 14:30:00,334.88,334.99,334.84,334.99,10821.0,307.8116,307.9127,307.7748,307.9127,10821.0
2020-02-10 14:35:00,334.98,334.99,334.86,334.88,7253.0,307.9035,307.9127,307.7932,307.8116,7253.0
2020-02-10 14:40:00,334.91,334.97,334.87,334.94,27214.0,307.8391,307.8943,307.8024,307.8667,27214.0
2020-02-10 14:45:00,334.94,335.03,334.91,335.03,19234.0,307.8667,307.9494,307.8391,307.9494,19234.0
2020-02-10 14:50:00,335.03,335.17,335.03,335.16,44148.0,307.9494,308.0781,307.9494,308.0689,44148.0
2020-02-10 14:55:00,335.16,335.32,335.16,335.32,27449.0,308.0689,308.216,308.0689,308.216,27449.0
2020-02-10 15:00:00,335.29,335.41,335.27,335.36,17728.0,308.1884,308.2987,308.17,308.2528,17728.0
2020-02-10 15:05:00,335.35,335.49,335.35,335.46,20670.0,308.2436,308.3722,308.2436,308.3447,20670.0
2020-02-10 15:10:00,335.46,335.67,335.45,335.53,26296.0,308.3447,308.5377,308.3355,308.409,26296.0
2020-02-10 15:15:00,335.53,335.64,335.44,335.47,48218.0,308.409,308.5101,308.3263,308.3539,48218.0
2020-02-10 15:20:00,335.47,335.61,335.46,335.54,46286.0,308.3539,308.4826,308.3447,308.4182,46286.0
2020-02-10 15:25:00,335.55,335.68,335.54,335.65,19302.0,308.4274,308.5469,308.4182,308.5193,19302.0
2020-02-10 15:30:00,335.65,335.66,335.42,335.59,52055.0,308.5193,308.5285,308.3079,308.4642,52055.0
2020-02-10 15:35:00,335.59,335.66,335.53,335.55,83536.0,308.4642,308.5285,308.409,308.4274,83536.0
2020-02-10 15:40:00,335.56,335.69,335.52,335.64,23485.0,308.4366,308.5561,308.3998,308.5101,23485.0
2020-02-10 15:45:00,335.65,335.76,335.49,335.67,65336.0,308.5193,308.6204,308.3722,308.5377,65336.0
2020-02-10 15:50:00,335.61,335.91,335.48,335.91,47966.0,308.4826,308.7583,308.3631,308.7583,47966.0
2020-02-10 15:55:00,335.88,336.24,335.76,336.19,137134.0,308.7307,309.0616,308.6204,309.0157,137134.0
2020-02-11 09:30:00,337.71,337.73,337.26,337.26,95590.0,310.4128,310.4312,309.9992,309.9992,95590.0
2020-02-11 09:35:00,337.25,337.44,337.03,337.15,48551.0,309.99,310.1646,309.7878,309.8981,48551.0
2020-02-11 09:40:00,337.12,337.63,337.04,337.63,33303.0,309.8705,310.3393,309.797,310.3393,33303.0
2020-02-11 09:45:00,337.6,337.78,337.59,337.78,25773.0,310.3117,310.4771,310.3025,310.4771,25773.0
2020-02-11 09:50:00,337.79,337.81,337.54,337.6,30543.0,310.4863,310.5047,310.2565,310.3117,30543.0
2020-02-11 09:55:00,337.66,337.74,337.51,337.51,22116.0,310.3668,310.4404,310.229,310.229,22116.0
2020-02-11 10:00:00,337.57,338.08,337.57,338.01,26116.0,310.2841,310.7529,310.2841,310.6886,26116.0
2020-02-11 10:05:00,338.03,338.14,337.99,338.13,10857.0,310.7069,310.808,310.6702,310.7989,10857.0
2020-02-11 10:10:00,338.11,338.34,338.03,338.31,22938.0,310.7805,310.9919,310.7069,310.9643,22938.0
2020-02-11 10:15:00,338.37,338.46,338.24,338.27,25637.0,311.0195,311.1022,310.9,310.9275,25637.0
2020-02-11 10:20:00,338.35,338.48,338.29,338.31,28329.0,311.0011,311.1206,310.9459,310.9643,28329.0
2020-02-11 10:25:00,338.3,338.47,338.3,338.44,12877.0,310.9551,311.1114,310.9551,311.0838,12877.0
2020-02-11 10:30:00,338.45,338.54,338.43,338.45,30130.0,311.093,311.1757,311.0746,311.093,30130.0
2020-02-11 10:35:00,338.43,338.43,338.14,338.25,23607.0,311.0746,311.0746,310.808,310.9092,23607.0
2020-02-11 10:40:00,338.31,338.53,338.31,338.38,9293.0,310.9643,311.1665,310.9643,311.0287,9293.0
2020-02-11 10:45:00,338.44,338.44,338.1,338.21,11050.0,311.0838,311.0838,310.7713,310.8724,11050.0
2020-02-11 10:50:00,338.21,338.28,338.07,338.09,16989.0,310.8724,310.9367,310.7437,310.7621,16989.0
2020-02-11 10:55:00,338.08,338.11,337.97,338.05,9281.0,310.7529,310.7805,310.6518,310.7253,9281.0
2020-02-11 11:00:00,338.08,338.23,338.07,338.08,37994.0,310.7529,310.8908,310.7437,310.7529,37994.0
2020-02-11 11:05:00,338.04,338.15,338.01,338.07,17247.0,310.7161,310.8172,310.6886,310.7437,17247.0
2020-02-11 11:10:00,338.06,338.17,337.93,337.94,112329.0,310.7345,310.8356,310.615,310.6242,112329.0
2020-02-11 11:15:00,337.94,338.14,337.84,338.09,21360.0,310.6242,310.808,310.5323,310.7621,21360.0
2020-02-11 11:20:00,338.08,338.1,337.77,337.81,21558.0,310.7529,310.7713,310.468,310.5047,21558.0
2020-02-11 11:25:00,337.86,337.9,337.76,337.82,9247.0,310.5507,310.5874,310.4588,310.5139,9247.0
2020-02-11 11:30:00,337.79,337.79,337.33,337.44,8546.0,310.4863,310.4863,310.0635,310.1646,8546.0
2020-02-11 11:35:00,337.42,337.54,337.23,337.25,21636.0,310.1462,310.2565,309.9716,309.99,21636.0
2020-02-11 11:40:00,337.26,337.58,337.16,337.56,13539.0,309.9992,310.2933,309.9073,310.2749,13539.0
2020-02-11 11:45:00,337.51,337.65,337.47,337.65,45194.0,310.229,310.3577,310.1922,310.3577,45194.0
2020-02-11 11:50:00,337.64,337.64,337.47,337.52,50287.0,310.3485,310.3485,310.1922,310.2382,50287.0
2020-02-11 11:55:00,337.52,337.57,337.29,337.38,41034.0,310.2382,310.2841,310.0268,310.1095,41034.0
2020-02-11 12:00:00,337.39,337.54,337.28,337.48,42560.0,310.1187,310.2565,310.0176,310.2014,42560.0
2020-02-11 12:05:00,337.44,337.56,337.35,337.41,20834.0,310.1646,310.2749,310.0819,310.1371,20834.0
2020-02-11 12:10:00,337.4,337.52,337.36,337.44,17958.0,310.1279,310.2382,310.0911,310.1646,17958.0
2020-02-11 12:15:00,337.44,337.73,337.44,337.73,32025.0,310.1646,310.4312,310.1646,310.4312,32025.0
2020-02-11 12:20:00,337.74,337.74,337.6,337.64,9260.0,310.4404,310.4404,310.3117,310.3485,9260.0
2020-02-11 12:25:00,337.62,337.68,337.61,337.61,10251.0,310.3301,310.3852,310.3209,310.3209,10251.0
2020-02-11 12:30:00,337.62,337.73,337.53,337.7,12672.0,310.3301,310.4312,310.2474,310.4036,12672.0
2020-02-11 12:35:00,337.66,337.68,337.56,337.68,6419.0,310.3668,310.3852,310.2749,310.3852,6419.0
2020-02-11 12:40:00,337.67,337.71,337.57,337.62,23198.0,310.376,310.4128,310.2841,310.3301,23198.0
2020-02-11 12:45:00,337.61,337.61,337.53,337.53,19746.0,310.3209,310.3209,310.2474,310.2474,19746.0
2020-02-11 12:50:00,337.55,337.67,337.51,337.67,16210.0,310.2657,310.376,310.229,310.376,16210.0
2020-02-11 12:55:00,337.66,337.81,337.65,337.79,36219.0,310.3668,310.5047,310.3577,310.4863,36219.0
2020-02-11 13:00:00,337.79,337.94,337.75,337.91,13891.0,310.4863,310.6242,310.4496,310.5966,13891.0
2020-02-11 13:05:00,337.9,338.0,337.88,337.92,31300.0,310.5874,310.6794,310.5691,310.6058,31300.0
2020-02-11 13:10:00,337.91,337.95,337.87,337.92,10037.0,310.5966,310.6334,310.5599,310.6058,10037.0
2020-02-11 13:15:00,337.89,337.9,337.81,337.85,12163.0,310.5783,310.5874,310.5047,310.5415,12163.0
2020-02-11 13:20:00,337.84,337.85,337.68,337.7,31521.0,310.5323,310.5415,310.3852,310.4036,31521.0
2020-02-11 13:25:00,337.68,337.79,337.66,337.72,11812.0,310.3852,310.4863,310.3668,310.422,11812.0
2020-02-11 13:30:00,337.74,337.86,337.65,337.65,38847.0,310.4404,310.5507,310.3577,310.3577,38847.0
2020-02-11 13:35:00,337.66,337.78,337.62,337.62,23411.0,310.3668,310.4771,310.3301,310.3301,23411.0
2020-02-11 13:40:00,337.61,337.71,337.61,337.71,15610.0,310.3209,310.4128,310.3209,310.4128,15610.0
2020-02-11 13:45:00,337.67,337.69,337.57,337.58,48367.0,310.376,310.3944,310.2841,310.2933,48367.0
2020-02-11 13:50:00,337.55,337.55,337.16,337.16,23684.0,310.2657,310.2657,309.9073,309.9073,23684.0
2020-02-11 13:55:00,337.22,337.44,337.22,337.37,19492.0,309.9624,310.1646,309.9624,310.1003,19492.0
2020-02-11 14:00:00,337.38,337.42,337.03,337.09,39085.0,310.1095,310.1462,309.7878,309.8429,39085.0
2020-02-11 14:05:00,337.12,337.19,336.96,337.18,34372.0,309.8705,309.9348,309.7234,309.9256,34372.0
2020-02-11 14:10:00,337.14,337.32,337.12,337.15,25721.0,309.8889,310.0543,309.8705,309.8981,25721.0
2020-02-11 14:15:00,337.15,337.27,337.03,337.05,31158.0,309.8981,310.0084,309.7878,309.8062,31158.0
2020-02-11 14:20:00,337.07,337.13,336.81,336.93,46585.0,309.8245,309.8797,309.5856,309.6959,46585.0
2020-02-11 14:25:00,336.91,337.08,336.87,337.08,47250.0,309.6775,309.8337,309.6407,309.8337,47250.0
2020-02-11 14:30:00,337.06,337.26,337.04,337.22,16093.0,309.8153,309.9992,309.797,309.9624,16093.0
2020-02-11 14:35:00,337.22,337.33,337.18,337.29,15243.0,309.9624,310.0635,309.9256,310.0268,15243.0
2020-02-11 14:40:00,337.27,337.41,337.18,337.37,15474.0,310.0084,310.1371,309.9256,310.1003,15474.0
2020-02-11 14:45:00,337.35,337.38,337.25,337.37,15618.0,310.0819,310.1095,309.99,310.1003,15618.0
2020-02-11 14:50:00,337.38,337.42,337.21,337.24,39764.0,310.1095,310.1462,309.9532,309.9808,39764.0
2020-02-11 14:55:00,337.28,337.29,336.97,337.01,75043.0,310.0176,310.0268,309.7326,309.7694,75043.0
2020-02-11 15:00:00,337.04,337.19,336.74,336.74,52799.0,309.797,309.9348,309.5212,309.5212,52799.0
2020-02-11 15:05:00,336.75,337.0,336.63,336.66,34296.0,309.5304,309.7602,309.4201,309.4477,34296.0
2020-02-11 15:10:00,336.65,336.72,336.46,336.48,40996.0,309.4385,309.5028,309.2638,309.2822,40996.0
2020-02-11 15:15:00,336.47,336.62,336.25,336.34,51134.0,309.273,309.4109,309.0708,309.1535,51134.0
2020-02-11 15:20:00,336.36,336.76,336.33,336.75,24106.0,309.1719,309.5396,309.1444,309.5304,24106.0
2020-02-11 15:25:00,336.75,336.83,336.68,336.82,30543.0,309.5304,309.6039,309.4661,309.5947,30543.0
2020-02-11 15:30:00,336.83,336.93,336.65,336.68,48007.0,309.6039,309.6959,309.4385,309.4661,48007.0
2020-02-11 15:35:00,336.73,336.93,336.7,336.86,39580.0,309.512,309.6959,309.4844,309.6315,39580.0
2020-02-11 15:40:00,336.84,337.11,336.81,337.05,54658.0,309.6131,309.8613,309.5856,309.8062,54658.0
2020-02-11 15:45:00,337.02,337.09,336.64,336.64,46575.0,309.7786,309.8429,309.4293,309.4293,46575.0
2020-02-11 15:50:00,336.68,337.09,336.55,337.06,106982.0,309.4661,309.8429,309.3466,309.8153,106982.0
2020-02-11 15:55:00,337.05,337.09,336.54,336.79,227811.0,309.8062,309.8429,309.3374,309.5672,227811.0
2020-02-12 09:30:00,338.39,338.79,338.26,338.7,106691.0,311.0378,311.4055,310.9184,311.3228,106691.0
2020-02-12 09:35:00,338.7,338.77,338.44,338.74,30037.0,311.3228,311.3871,311.0838,311.3596,30037.0
2020-02-12 09:40:00,338.74,338.79,338.47,338.5,19763.0,311.3596,311.4055,311.1114,311.139,19763.0
2020-02-12 09:45:00,338.51,338.61,338.41,338.44,271270.0,311.1481,311.2401,311.0562,311.0838,271270.0
2020-02-12 09:50:00,338.44,338.44,338.19,338.29,35337.0,311.0838,311.0838,310.854,310.9459,35337.0
2020-02-12 09:55:00,338.28,338.53,338.16,338.5,73729.0,310.9367,311.1665,310.8264,311.139,73729.0
2020-02-12 10:00:00,338.56,338.73,338.09,338.09,104657.0,311.1941,311.3504,310.7621,310.7621,104657.0
2020-02-12 10:05:00,338.09,338.23,337.98,338.16,57977.0,310.7621,310.8908,310.661,310.8264,57977.0
2020-02-12 10:10:00,338.15,338.32,338.04,338.29,38947.0,310.8172,310.9735,310.7161,310.9459,38947.0
2020-02-12 10:15:00,338.28,338.39,338.24,338.39,25792.0,310.9367,311.0378,310.9,311.0378,25792.0
2020-02-12 10:20:00,338.39,338.46,338.16,338.41,23311.0,311.0378,311.1022,310.8264,311.0562,23311.0
2020-02-12 10:25:00,338.36,338.47,338.29,338.31,14130.0,311.0103,311.1114,310.9459,310.9643,14130.0
2020-02-12 10:30:00,338.28,338.52,338.18,338.19,92159.0,310.9367,311.1573,310.8448,310.854,92159.0
2020-02-12 10:35:00,338.17,338.4,338.17,338.32,14328.0,310.8356,311.047,310.8356,310.9735,14328.0
2020-02-12 10:40:00,338.37,338.4,338.08,338.16,16849.0,311.0195,311.047,310.7529,310.8264,16849.0
2020-02-12 10:45:00,338.16,338.24,338.09,338.19,7128.0,310.8264,310.9,310.7621,310.854,7128.0
2020-02-12 10:50:00,338.19,338.26,338.1,338.24,14729.0,310.854,310.9184,310.7713,310.9,14729.0
2020-02-12 10:55:00,338.25,338.33,338.06,338.11,13190.0,310.9092,310.9827,310.7345,310.7805,13190.0
2020-02-12 11:00:00,338.11,338.39,338.1,338.37,12048.0,310.7805,311.0378,310.7713,311.0195,12048.0
2020-02-12 11:05:00,338.38,338.43,338.36,338.42,23255.0,311.0287,311.0746,311.0103,311.0654,23255.0
2020-02-12 11:10:00,338.41,338.43,338.34,338.35,10994.0,311.0562,311.0746,310.9919,311.0011,10994.0
2020-02-12 11:15:00,338.37,338.49,338.29,338.46,92011.0,311.0195,311.1298,310.9459,311.1022,92011.0
2020-02-12 11:20:00,338.48,338.62,338.43,338.61,22968.0,311.1206,311.2493,311.0746,311.2401,22968.0
2020-02-12 11:25:00,338.66,338.69,338.61,338.69,17778.0,311.286,311.3136,311.2401,311.3136,17778.0
2020-02-12 11:30:00,338.68,338.72,338.61,338.68,22732.0,311.3044,311.3412,311.2401,311.3044,22732.0
2020-02-12 11:35:00,338.66,338.72,338.59,338.66,12466.0,311.286,311.3412,311.2217,311.286,12466.0
2020-02-12 11:40:00,338.67,338.67,338.45,338.49,12450.0,311.2952,311.2952,311.093,311.1298,12450.0
2020-02-12 11:45:00,338.48,338.65,338.41,338.61,33841.0,311.1206,311.2768,311.0562,311.2401,33841.0
2020-02-12 11:50:00,338.61,338.68,338.59,338.65,16897.0,311.2401,311.3044,311.2217,311.2768,16897.0
2020-02-12 11:55:00,338.64,338.65,338.49,338.53,15241.0,311.2676,311.2768,311.1298,311.1665,15241.0
2020-02-12 12:00:00,338.57,338.63,338.53,338.57,9814.0,311.2033,311.2584,311.1665,311.2033,9814.0
2020-02-12 12:05:00,338.58,338.67,338.5,338.57,38316.0,311.2125,311.2952,311.139,311.2033,38316.0
2020-02-12 12:10:00,338.53,338.53,338.35,338.41,42494.0,311.1665,311.1665,311.0011,311.0562,42494.0
2020-02-12 12:15:00,338.41,338.53,338.41,338.47,8065.0,311.0562,311.1665,311.0562,311.1114,8065.0
2020-02-12 12:20:00,338.52,338.54,338.43,338.46,16794.0,311.1573,311.1757,311.0746,311.1022,16794.0
2020-02-12 12:25:00,338.49,338.59,338.48,338.57,19125.0,311.1298,311.2217,311.1206,311.2033,19125.0
2020-02-12 12:30:00,338.56,338.7,338.48,338.67,19487.0,311.1941,311.3228,311.1206,311.2952,19487.0
2020-02-12 12:35:00,338.69,338.79,338.69,338.73,221368.0,311.3136,311.4055,311.3136,311.3504,221368.0
2020-02-12 12:40:00,338.73,338.73,338.63,338.71,9191.0,311.3504,311.3504,311.2584,311.332,9191.0
2020-02-12 12:45:00,338.72,338.78,338.68,338.72,8584.0,311.3412,311.3963,311.3044,311.3412,8584.0
2020-02-12 12:50:00,338.73,338.76,338.54,338.58,18641.0,311.3504,311.3779,311.1757,311.2125,18641.0
2020-02-12 12:55:00,338.58,338.6,338.49,338.54,17664.0,311.2125,311.2309,311.1298,311.1757,17664.0
2020-02-12 13:00:00,338.55,338.59,338.34,338.35,26774.0,311.1849,311.2217,310.9919,311.0011,26774.0
2020-02-12 13:05:00,338.39,338.46,338.31,338.34,12043.0,311.0378,311.1022,310.9643,310.9919,12043.0
2020-02-12 13:10:00,338.34,338.34,338.19,338.31,23430.0,310.9919,310.9919,310.854,310.9643,23430.0
2020-02-12 13:15:00,338.31,338.31,338.24,338.25,12731.0,310.9643,310.9643,310.9,310.9092,12731.0
2020-02-12 13:20:00,338.25,338.25,338.12,338.16,19220.0,310.9092,310.9092,310.7897,310.8264,19220.0
2020-02-12 13:25:00,338.14,338.3,338.07,338.3,15485.0,310.808,310.9551,310.7437,310.9551,15485.0
2020-02-12 13:30:00,338.28,338.42,338.26,338.39,22523.0,310.9367,311.0654,310.9184,311.0378,22523.0
2020-02-12 13:35:00,338.39,338.49,338.38,338.47,9764.0,311.0378,311.1298,311.0287,311.1114,9764.0
2020-02-12 13:40:00,338.49,338.49,338.44,338.49,8066.0,311.1298,311.1298,311.0838,311.1298,8066.0
2020-02-12 13:45:00,338.48,338.51,338.39,338.45,22615.0,311.1206,311.1481,311.0378,311.093,22615.0
2020-02-12 13:50:00,338.45,338.46,338.36,338.37,15550.0,311.093,311.1022,311.0103,311.0195,15550.0
2020-02-12 13:55:00,338.35,338.56,338.35,338.53,15315.0,311.0011,311.1941,311.0011,311.1665,15315.0
2020-02-12 14:00:00,338.54,338.62,338.5,338.53,15109.0,311.1757,311.2493,311.139,311.1665,15109.0
2020-02-12 14:05:00,338.53,338.65,338.53,338.63,32984.0,311.1665,311.2768,311.1665,311.2584,32984.0
2020-02-12 14:10:00,338.65,338.68,338.57,338.59,25812.0,311.2768,311.3044,311.2033,311.2217,25812.0
2020-02-12 14:15:00,338.6,338.67,338.56,338.62,14002.0,311.2309,311.2952,311.1941,311.2493,14002.0
2020-02-12 14:20:00,338.6,338.69,338.59,338.64,16088.0,311.2309,311.3136,311.2217,311.2676,16088.0
2020-02-12 14:25:00,338.65,338.72,338.55,338.55,14471.0,311.2768,311.3412,311.1849,311.1849,14471.0
2020-02-12 14:30:00,338.55,338.63,338.55,338.58,9605.0,311.1849,311.2584,311.1849,311.2125,9605.0
2020-02-12 14:35:00,338.57,338.69,338.57,338.64,24227.0,311.2033,311.3136,311.2033,311.2676,24227.0
2020-02-12 14:40:00,338.66,338.69,338.61,338.61,12656.0,311.286,311.3136,311.2401,311.2401,12656.0
2020-02-12 14:45:00,338.65,338.84,338.64,338.83,20935.0,311.2768,311.4515,311.2676,311.4423,20935.0
2020-02-12 14:50:00,338.84,338.87,338.72,338.72,45627.0,311.4515,311.479,311.3412,311.3412,45627.0
2020-02-12 14:55:00,338.75,338.78,338.65,338.72,50069.0,311.3687,311.3963,311.2768,311.3412,50069.0
2020-02-12 15:00:00,338.74,338.93,338.69,338.86,60362.0,311.3596,311.5342,311.3136,311.4699,60362.0
2020-02-12 15:05:00,338.86,338.91,338.66,338.69,69557.0,311.4699,311.5158,311.286,311.3136,69557.0
2020-02-12 15:10:00,338.72,338.72,338.47,338.59,54177.0,311.3412,311.3412,311.1114,311.2217,54177.0
2020-02-12 15:15:00,338.59,338.65,338.5,338.63,54254.0,311.2217,311.2768,311.139,311.2584,54254.0
2020-02-12 15:20:00,338.66,338.79,338.65,338.79,24570.0,311.286,311.4055,311.2768,311.4055,24570.0
2020-02-12 15:25:00,338.8,338.81,338.73,338.75,39138.0,311.4147,311.4239,311.3504,311.3687,39138.0
2020-02-12 15:30:00,338.74,338.83,338.6,338.78,259127.0,311.3596,311.4423,311.2309,311.3963,259127.0
2020-02-12 15:35:00,338.78,338.89,338.78,338.87,44735.0,311.3963,311.4974,311.3963,311.479,44735.0
2020-02-12 15:40:00,338.9,338.99,338.85,338.96,179309.0,311.5066,311.5893,311.4607,311.5618,179309.0
2020-02-12 15:45:00,338.95,339.02,338.9,338.9,122174.0,311.5526,311.6169,311.5066,311.5066,122174.0
2020-02-12 15:50:00,338.9,339.19,338.9,339.17,191097.0,311.5066,311.7732,311.5066,311.7548,191097.0
2020-02-12 15:55:00,339.16,339.17,338.92,338.96,408337.0,311.7456,311.7548,311.525,311.5618,408337.0
2020-02-13 09:30:00,337.46,337.99,337.1,337.97,193062.0,310.183,310.6702,309.8521,310.6518,193062.0
2020-02-13 09:35:00,338.0,338.22,337.89,337.93,38117.0,310.6794,310.8816,310.5783,310.615,38117.0
2020-02-13 09:40:00,337.93,338.06,337.84,337.92,31244.0,310.615,310.7345,310.5323,310.6058,31244.0
2020-02-13 09:45:00,338.05,338.26,337.89,338.01,33616.0,310.7253,310.9184,310.5783,310.6886,33616.0
2020-02-13 09:50:00,338.06,338.36,338.06,338.36,14967.0,310.7345,311.0103,310.7345,311.0103,14967.0
2020-02-13 09:55:00,338.32,338.33,337.67,337.7,24289.0,310.9735,310.9827,310.376,310.4036,24289.0
2020-02-13 10:00:00,337.75,337.77,337.21,337.21,21713.0,310.4496,310.468,309.9532,309.9532,21713.0
2020-02-13 10:05:00,337.19,337.7,337.19,337.59,25050.0,309.9348,310.4036,309.9348,310.3025,25050.0
2020-02-13 10:10:00,337.6,337.92,337.6,337.92,48122.0,310.3117,310.6058,310.3117,310.6058,48122.0
2020-02-13 10:15:00,337.92,337.99,337.81,337.99,19930.0,310.6058,310.6702,310.5047,310.6702,19930.0
2020-02-13 10:20:00,337.94,337.99,337.82,337.82,10750.0,310.6242,310.6702,310.5139,310.5139,10750.0
2020-02-13 10:25:00,337.85,338.0,337.73,337.89,15738.0,310.5415,310.6794,310.4312,310.5783,15738.0
2020-02-13 10:30:00,337.83,338.01,337.67,337.92,24248.0,310.5231,310.6886,310.376,310.6058,24248.0
2020-02-13 10:35:00,337.92,338.01,337.65,337.78,25551.0,310.6058,310.6886,310.3577,310.4771,25551.0
2020-02-13 10:40:00,337.88,338.06,337.83,338.05,13914.0,310.5691,310.7345,310.5231,310.7253,13914.0
2020-02-13 10:45:00,338.06,338.41,338.05,338.35,9462.0,310.7345,311.0562,310.7253,311.0011,9462.0
2020-02-13 10:50:00,338.39,338.52,338.31,338.52,33903.0,311.0378,311.1573,310.9643,311.1573,33903.0
2020-02-13 10:55:00,338.48,338.66,338.39,338.62,27897.0,311.1206,311.286,311.0378,311.2493,27897.0
2020-02-13 11:00:00,338.65,338.81,338.59,338.77,28506.0,311.2768,311.4239,311.2217,311.3871,28506.0
2020-02-13 11:05:00,338.77,338.84,338.61,338.64,19150.0,311.3871,311.4515,311.2401,311.2676,19150.0
2020-02-13 11:10:00,338.64,338.72,338.58,338.6,14372.0,311.2676,311.3412,311.2125,311.2309,14372.0
2020-02-13 11:15:00,338.55,338.6,338.44,338.6,15973.0,311.1849,311.2309,311.0838,311.2309,15973.0
2020-02-13 11:20:00,338.68,338.87,338.65,338.83,14115.0,311.3044,311.479,311.2768,311.4423,14115.0
2020-02-13 11:25:00,338.86,338.93,338.78,338.89,52933.0,311.4699,311.5342,311.3963,311.4974,52933.0
2020-02-13 11:30:00,338.91,339.09,338.89,339.09,17708.0,311.5158,311.6813,311.4974,311.6813,17708.0
2020-02-13 11:35:00,339.08,339.17,338.95,339.0,20950.0,311.6721,311.7548,311.5526,311.5985,20950.0
2020-02-13 11:40:00,339.01,339.11,338.86,338.95,22180.0,311.6077,311.6996,311.4699,311.5526,22180.0
2020-02-13 11:45:00,338.94,338.95,338.65,338.74,62289.0,311.5434,311.5526,311.2768,311.3596,62289.0
2020-02-13 11:50:00,338.74,338.8,338.66,338.67,78885.0,311.3596,311.4147,311.286,311.2952,78885.0
2020-02-13 11:55:00,338.67,338.88,338.66,338.85,17259.0,311.2952,311.4882,311.286,311.4607,17259.0
2020-02-13 12:00:00,338.81,339.03,338.81,339.02,20904.0,311.4239,311.6261,311.4239,311.6169,20904.0
2020-02-13 12:05:00,339.0,339.22,338.98,339.18,27142.0,311.5985,311.8008,311.5802,311.764,27142.0
2020-02-13 12:10:00,339.19,339.25,339.11,339.11,33848.0,311.7732,311.8283,311.6996,311.6996,33848.0
2020-02-13 12:15:00,339.13,339.27,339.13,339.18,23627.0,311.718,311.8467,311.718,311.764,23627.0
2020-02-13 12:20:00,339.13,339.16,339.09,339.16,17201.0,311.718,311.7456,311.6813,311.7456,17201.0
2020-02-13 12:25:00,339.16,339.2,338.97,339.09,58851.0,311.7456,311.7824,311.571,311.6813,58851.0
2020-02-13 12:30:00,339.1,339.25,339.08,339.23,22532.0,311.6905,311.8283,311.6721,311.8099,22532.0
2020-02-13 12:35:00,339.21,339.22,339.03,339.04,10774.0,311.7916,311.8008,311.6261,311.6353,10774.0
2020-02-13 12:40:00,339.04,339.12,338.94,338.98,10975.0,311.6353,311.7088,311.5434,311.5802,10975.0
2020-02-13 12:45:00,338.97,339.11,338.96,339.08,22388.0,311.571,311.6996,311.5618,311.6721,22388.0
2020-02-13 12:50:00,339.09,339.19,339.09,339.16,10952.0,311.6813,311.7732,311.6813,311.7456,10952.0
2020-02-13 12:55:00,339.15,339.16,338.76,338.8,10252.0,311.7364,311.7456,311.3779,311.4147,10252.0
2020-02-13 13:00:00,338.78,338.9,338.77,338.84,22231.0,311.3963,311.5066,311.3871,311.4515,22231.0
2020-02-13 13:05:00,338.8,338.85,338.75,338.81,6917.0,311.4147,311.4607,311.3687,311.4239,6917.0
2020-02-13 13:10:00,338.75,338.88,338.68,338.69,17954.0,311.3687,311.4882,311.3044,311.3136,17954.0
2020-02-13 13:15:00,338.69,338.8,338.58,338.8,14875.0,311.3136,311.4147,311.2125,311.4147,14875.0
2020-02-13 13:20:00,338.81,338.97,338.81,338.91,12346.0,311.4239,311.571,311.4239,311.5158,12346.0
2020-02-13 13:25:00,338.91,339.08,338.88,339.08,15209.0,311.5158,311.6721,311.4882,311.6721,15209.0
2020-02-13 13:30:00,339.07,339.13,339.02,339.13,19246.0,311.6629,311.718,311.6169,311.718,19246.0
2020-02-13 13:35:00,339.13,339.14,339.06,339.12,14080.0,311.718,311.7272,311.6537,311.7088,14080.0
2020-02-13 13:40:00,339.14,339.42,339.14,339.34,33267.0,311.7272,311.9846,311.7272,311.9111,33267.0
2020-02-13 13:45:00,339.4,339.53,339.36,339.52,16154.0,311.9662,312.0857,311.9294,312.0765,16154.0
2020-02-13 13:50:00,339.51,339.53,339.31,339.32,25397.0,312.0673,312.0857,311.8835,311.8927,25397.0
2020-02-13 13:55:00,339.33,339.46,339.32,339.4,16807.0,311.9019,312.0214,311.8927,311.9662,16807.0
2020-02-13 14:00:00,339.4,339.68,339.37,339.59,43970.0,311.9662,312.2236,311.9386,312.1408,43970.0
2020-02-13 14:05:00,339.57,339.58,339.32,339.32,20685.0,312.1225,312.1317,311.8927,311.8927,20685.0
2020-02-13 14:10:00,339.33,339.38,339.21,339.35,24900.0,311.9019,311.9478,311.7916,311.9202,24900.0
2020-02-13 14:15:00,339.32,339.37,339.21,339.35,14584.0,311.8927,311.9386,311.7916,311.9202,14584.0
2020-02-13 14:20:00,339.38,339.47,339.35,339.37,10403.0,311.9478,312.0305,311.9202,311.9386,10403.0
2020-02-13 14:25:00,339.27,339.28,339.16,339.16,12961.0,311.8467,311.8559,311.7456,311.7456,12961.0
2020-02-13 14:30:00,339.18,339.4,339.16,339.38,24664.0,311.764,311.9662,311.7456,311.9478,24664.0
2020-02-13 14:35:00,339.41,339.42,339.31,339.36,30302.0,311.9754,311.9846,311.8835,311.9294,30302.0
2020-02-13 14:40:00,339.36,339.4,339.23,339.25,32146.0,311.9294,311.9662,311.8099,311.8283,32146.0
2020-02-13 14:45:00,339.29,339.29,339.12,339.22,31791.0,311.8651,311.8651,311.7088,311.8008,31791.0
2020-02-13 14:50:00,339.25,339.44,339.25,339.41,29062.0,311.8283,312.003,311.8283,311.9754,29062.0
2020-02-13 14:55:00,339.42,339.55,339.41,339.41,75335.0,311.9846,312.1041,311.9754,311.9754,75335.0
2020-02-13 15:00:00,339.43,339.54,338.87,338.89,112258.0,311.9938,312.0949,311.479,311.4974,112258.0
2020-02-13 15:05:00,338.9,339.16,338.86,339.16,40909.0,311.5066,311.7456,311.4699,311.7456,40909.0
2020-02-13 15:10:00,339.15,339.22,338.81,338.81,39193.0,311.7364,311.8008,311.4239,311.4239,39193.0
2020-02-13 15:15:00,338.84,339.02,338.83,339.0,33525.0,311.4515,311.6169,311.4423,311.5985,33525.0
2020-02-13 15:20:00,338.99,339.06,338.9,338.96,32492.0,311.5893,311.6537,311.5066,311.5618,32492.0
2020-02-13 15:25:00,338.98,339.07,338.88,338.96,24904.0,311.5802,311.6629,311.4882,311.5618,24904.0
2020-02-13 15:30:00,339.0,339.02,338.54,338.67,71984.0,311.5985,311.6169,311.1757,311.2952,71984.0
2020-02-13 15:35:00,338.68,338.79,338.6,338.61,40659.0,311.3044,311.4055,311.2309,311.2401,40659.0
2020-02-13 15:40:00,338.61,338.7,338.37,338.45,37721.0,311.2401,311.3228,311.0195,311.093,37721.0
2020-02-13 15:45:00,338.44,338.68,338.31,338.66,768925.0,311.0838,311.3044,310.9643,311.286,768925.0
2020-02-13 15:50:00,338.67,338.86,338.56,338.65,141426.0,311.2952,311.4699,311.1941,311.2768,141426.0
2020-02-13 15:55:00,338.63,338.75,338.4,338.6,283374.0,311.2584,311.3687,311.047,311.2309,283374.0
2020-02-14 09:30:00,339.01,339.17,338.83,339.13,175039.0,311.6077,311.7548,311.4423,311.718,175039.0
2020-02-14 09:35:00,339.15,339.18,338.66,338.75,48923.0,311.7364,311.764,311.286,311.3687,48923.0
2020-02-14 09:40:00,338.78,338.95,338.67,338.73,15646.0,311.3963,311.5526,311.2952,311.3504,15646.0
2020-02-14 09:45:00,338.7,338.94,338.7,338.77,21822.0,311.3228,311.5434,311.3228,311.3871,21822.0
2020-02-14 09:50:00,338.79,338.9,338.58,338.72,15790.0,311.4055,311.5066,311.2125,311.3412,15790.0
2020-02-14 09:55:00,338.69,338.7,338.46,338.5,15777.0,311.3136,311.3228,311.1022,311.139,15777.0
2020-02-14 10:00:00,338.52,338.73,338.47,338.57,26557.0,311.1573,311.3504,311.1114,311.2033,26557.0
2020-02-14 10:05:00,338.52,338.62,338.47,338.55,13206.0,311.1573,311.2493,311.1114,311.1849,13206.0
2020-02-14 10:10:00,338.51,338.55,338.23,338.34,13793.0,311.1481,311.1849,310.8908,310.9919,13793.0
2020-02-14 10:15:00,338.37,338.74,338.32,338.7,11528.0,311.0195,311.3596,310.9735,311.3228,11528.0
2020-02-14 10:20:00,338.73,338.84,338.72,338.75,15992.0,311.3504,311.4515,311.3412,311.3687,15992.0
2020-02-14 10:25:00,338.67,338.8,338.65,338.78,20285.0,311.2952,311.4147,311.2768,311.3963,20285.0
2020-02-14 10:30:00,338.78,338.86,338.65,338.75,6180.0,311.3963,311.4699,311.2768,311.3687,6180.0
2020-02-14 10:35:00,338.74,338.91,338.68,338.77,9365.0,311.3596,311.5158,311.3044,311.3871,9365.0
2020-02-14 10:40:00,338.75,338.8,338.69,338.74,15677.0,311.3687,311.4147,311.3136,311.3596,15677.0
2020-02-14 10:45:00,338.74,338.91,338.71,338.91,6595.0,311.3596,311.5158,311.332,311.5158,6595.0
2020-02-14 10:50:00,338.93,339.06,338.91,338.94,22482.0,311.5342,311.6537,311.5158,311.5434,22482.0
2020-02-14 10:55:00,338.94,339.06,338.94,339.02,13085.0,311.5434,311.6537,311.5434,311.6169,13085.0
2020-02-14 11:00:00,339.04,339.05,338.95,338.99,38878.0,311.6353,311.6445,311.5526,311.5893,38878.0
2020-02-14 11:05:00,339.0,339.05,338.88,338.95,23720.0,311.5985,311.6445,311.4882,311.5526,23720.0
2020-02-14 11:10:00,338.96,339.09,338.93,339.08,17457.0,311.5618,311.6813,311.5342,311.6721,17457.0
2020-02-14 11:15:00,339.08,339.26,339.04,339.18,33584.0,311.6721,311.8375,311.6353,311.764,33584.0
2020-02-14 11:20:00,339.18,339.18,339.08,339.12,28489.0,311.764,311.764,311.6721,311.7088,28489.0
2020-02-14 11:25:00,339.13,339.13,338.95,339.02,18826.0,311.718,311.718,311.5526,311.6169,18826.0
2020-02-14 11:30:00,339.0,339.02,338.95,339.0,13483.0,311.5985,311.6169,311.5526,311.5985,13483.0
2020-02-14 11:35:00,339.01,339.09,338.98,339.0,15041.0,311.6077,311.6813,311.5802,311.5985,15041.0
2020-02-14 11:40:00,339.01,339.09,338.96,339.04,9324.0,311.6077,311.6813,311.5618,311.6353,9324.0
2020-02-14 11:45:00,339.02,339.06,338.86,338.86,18169.0,311.6169,311.6537,311.4699,311.4699,18169.0
2020-02-14 11:50:00,338.85,338.86,338.77,338.81,46210.0,311.4607,311.4699,311.3871,311.4239,46210.0
2020-02-14 11:55:00,338.81,338.92,338.79,338.85,41549.0,311.4239,311.525,311.4055,311.4607,41549.0
2020-02-14 12:00:00,338.83,338.91,338.73,338.73,59684.0,311.4423,311.5158,311.3504,311.3504,59684.0
2020-02-14 12:05:00,338.75,338.81,338.64,338.65,29126.0,311.3687,311.4239,311.2676,311.2768,29126.0
2020-02-14 12:10:00,338.65,338.69,338.61,338.64,36631.0,311.2768,311.3136,311.2401,311.2676,36631.0
2020-02-14 12:15:00,338.62,338.66,338.56,338.57,23778.0,311.2493,311.286,311.1941,311.2033,23778.0
2020-02-14 12:20:00,338.58,338.58,338.37,338.42,41089.0,311.2125,311.2125,311.0195,311.0654,41089.0
2020-02-14 12:25:00,338.43,338.52,338.43,338.5,43467.0,311.0746,311.1573,311.0746,311.139,43467.0
2020-02-14 12:30:00,338.49,338.55,338.46,338.55,18577.0,311.1298,311.1849,311.1022,311.1849,18577.0
2020-02-14 12:35:00,338.54,338.61,338.52,338.59,28452.0,311.1757,311.2401,311.1573,311.2217,28452.0
2020-02-14 12:40:00,338.59,338.62,338.45,338.48,28964.0,311.2217,311.2493,311.093,311.1206,28964.0
2020-02-14 12:45:00,338.48,338.5,338.36,338.42,27556.0,311.1206,311.139,311.0103,311.0654,27556.0
2020-02-14 12:50:00,338.43,338.44,338.29,338.33,34712.0,311.0746,311.0838,310.9459,310.9827,34712.0
2020-02-14 12:55:00,338.34,338.4,338.22,338.35,26167.0,310.9919,311.047,310.8816,311.0011,26167.0
2020-02-14 13:00:00,338.35,338.48,338.28,338.45,82111.0,311.0011,311.1206,310.9367,311.093,82111.0
2020-02-14 13:05:00,338.48,338.54,338.1,338.1,38136.0,311.1206,311.1757,310.7713,310.7713,38136.0
2020-02-14 13:10:00,338.1,338.35,338.09,338.31,23306.0,310.7713,311.0011,310.7621,310.9643,23306.0
2020-02-14 13:15:00,338.33,338.33,338.08,338.08,24236.0,310.9827,310.9827,310.7529,310.7529,24236.0
2020-02-14 13:20:00,338.07,338.27,338.04,338.25,17250.0,310.7437,310.9275,310.7161,310.9092,17250.0
2020-02-14 13:25:00,338.25,338.33,338.21,338.21,27241.0,310.9092,310.9827,310.8724,310.8724,27241.0
2020-02-14 13:30:00,338.19,338.36,338.14,338.35,17154.0,310.854,311.0103,310.808,311.0011,17154.0
2020-02-14 13:35:00,338.39,338.47,338.34,338.36,31462.0,311.0378,311.1114,310.9919,311.0103,31462.0
2020-02-14 13:40:00,338.35,338.42,338.34,338.4,14402.0,311.0011,311.0654,310.9919,311.047,14402.0
2020-02-14 13:45:00,338.4,338.4,338.25,338.26,29533.0,311.047,311.047,310.9092,310.9184,29533.0
2020-02-14 13:50:00,338.26,338.33,338.16,338.16,24637.0,310.9184,310.9827,310.8264,310.8264,24637.0
2020-02-14 13:55:00,338.2,338.21,338.08,338.13,23957.0,310.8632,310.8724,310.7529,310.7989,23957.0
2020-02-14 14:00:00,338.12,338.36,338.1,338.36,32772.0,310.7897,311.0103,310.7713,311.0103,32772.0
2020-02-14 14:05:00,338.37,338.42,338.29,338.41,25820.0,311.0195,311.0654,310.9459,311.0562,25820.0
2020-02-14 14:10:00,338.41,338.46,338.16,338.2,37648.0,311.0562,311.1022,310.8264,310.8632,37648.0
2020-02-14 14:15:00,338.19,338.19,337.74,337.91,43091.0,310.854,310.854,310.4404,310.5966,43091.0
2020-02-14 14:20:00,338.0,338.25,337.98,338.25,20635.0,310.6794,310.9092,310.661,310.9092,20635.0
2020-02-14 14:25:00,338.23,338.47,338.23,338.45,32248.0,310.8908,311.1114,310.8908,311.093,32248.0
2020-02-14 14:30:00,338.46,338.59,338.34,338.52,37414.0,311.1022,311.2217,310.9919,311.1573,37414.0
2020-02-14 14:35:00,338.53,338.79,338.53,338.69,28155.0,311.1665,311.4055,311.1665,311.3136,28155.0
2020-02-14 14:40:00,338.68,338.68,338.47,338.56,21845.0,311.3044,311.3044,311.1114,311.1941,21845.0
2020-02-14 14:45:00,338.55,338.57,338.4,338.45,27134.0,311.1849,311.2033,311.047,311.093,27134.0
2020-02-14 14:50:00,338.45,338.45,338.3,338.34,40297.0,311.093,311.093,310.9551,310.9919,40297.0
2020-02-14 14:55:00,338.34,338.46,338.32,338.44,24911.0,310.9919,311.1022,310.9735,311.0838,24911.0
2020-02-14 15:00:00,338.43,338.48,338.36,338.36,33144.0,311.0746,311.1206,311.0103,311.0103,33144.0
2020-02-14 15:05:00,338.43,338.46,338.31,338.4,23351.0,311.0746,311.1022,310.9643,311.047,23351.0
2020-02-14 15:10:00,338.4,338.49,338.12,338.22,31289.0,311.047,311.1298,310.7897,310.8816,31289.0
2020-02-14 15:15:00,338.24,338.29,338.1,338.19,24841.0,310.9,310.9459,310.7713,310.854,24841.0
2020-02-14 15:20:00,338.17,338.42,338.14,338.39,28193.0,310.8356,311.0654,310.808,311.0378,28193.0
2020-02-14 15:25:00,338.39,338.42,338.34,338.39,22386.0,311.0378,311.0654,310.9919,311.0378,22386.0
2020-02-14 15:30:00,338.37,338.56,338.32,338.52,46842.0,311.0195,311.1941,310.9735,311.1573,46842.0
2020-02-14 15:35:00,338.57,338.71,338.53,338.67,38435.0,311.2033,311.332,311.1665,311.2952,38435.0
2020-02-14 15:40:00,338.69,338.73,338.64,338.69,26881.0,311.3136,311.3504,311.2676,311.3136,26881.0
2020-02-14 15:45:00,338.72,338.9,338.72,338.9,46068.0,311.3412,311.5066,311.3412,311.5066,46068.0
2020-02-14 15:50:00,338.91,339.07,338.84,339.03,70798.0,311.5158,311.6629,311.4515,311.6261,70798.0
2020-02-14 15:55:00,339.0,339.15,338.96,339.12,350986.0,311.5985,311.7364,311.5618,311.7088,350986.0
2020-02-18 09:30:00,338.09,338.55,337.92,338.45,175232.0,310.7621,311.1849,310.6058,311.093,175232.0
2020-02-18 09:35:00,338.47,338.52,338.04,338.15,46608.0,311.1114,311.1573,310.7161,310.8172,46608.0
2020-02-18 09:40:00,338.14,338.6,338.14,338.41,200246.0,310.808,311.2309,310.808,311.0562,200246.0
2020-02-18 09:45:00,338.43,338.64,338.42,338.63,19193.0,311.0746,311.2676,311.0654,311.2584,19193.0
2020-02-18 09:50:00,338.53,338.54,338.29,338.47,20073.0,311.1665,311.1757,310.9459,311.1114,20073.0
2020-02-18 09:55:00,338.46,338.52,338.35,338.52,13942.0,311.1022,311.1573,311.0011,311.1573,13942.0
2020-02-18 10:00:00,338.54,338.6,338.36,338.37,11767.0,311.1757,311.2309,311.0103,311.0195,11767.0
2020-02-18 10:05:00,338.32,338.58,338.28,338.57,10849.0,310.9735,311.2125,310.9367,311.2033,10849.0
2020-02-18 10:10:00,338.57,338.63,338.51,338.61,25785.0,311.2033,311.2584,311.1481,311.2401,25785.0
2020-02-18 10:15:00,338.62,338.62,338.26,338.38,24757.0,311.2493,311.2493,310.9184,311.0287,24757.0
2020-02-18 10:20:00,338.38,338.49,338.28,338.31,9542.0,311.0287,311.1298,310.9367,310.9643,9542.0
2020-02-18 10:25:00,338.29,338.31,337.49,337.49,48628.0,310.9459,310.9643,310.2106,310.2106,48628.0
2020-02-18 10:30:00,337.62,337.85,337.61,337.82,8563.0,310.3301,310.5415,310.3209,310.5139,8563.0
2020-02-18 10:35:00,337.73,337.85,337.57,337.76,26993.0,310.4312,310.5415,310.2841,310.4588,26993.0
2020-02-18 10:40:00,337.79,337.96,337.62,337.87,20570.0,310.4863,310.6426,310.3301,310.5599,20570.0
2020-02-18 10:45:00,337.88,338.17,337.87,338.13,24994.0,310.5691,310.8356,310.5599,310.7989,24994.0
2020-02-18 10:50:00,338.13,338.15,337.99,337.99,151457.0,310.7989,310.8172,310.6702,310.6702,151457.0
2020-02-18 10:55:00,337.99,338.18,337.86,337.91,31830.0,310.6702,310.8448,310.5507,310.5966,31830.0
2020-02-18 11:00:00,337.9,338.04,337.81,337.88,147063.0,310.5874,310.7161,310.5047,310.5691,147063.0
2020-02-18 11:05:00,337.86,337.86,337.57,337.68,25681.0,310.5507,310.5507,310.2841,310.3852,25681.0
2020-02-18 11:10:00,337.64,337.69,337.41,337.43,17190.0,310.3485,310.3944,310.1371,310.1554,17190.0
2020-02-18 11:15:00,337.4,337.55,337.21,337.25,36326.0,310.1279,310.2657,309.9532,309.99,36326.0
2020-02-18 11:20:00,337.19,337.4,337.14,337.16,14321.0,309.9348,310.1279,309.8889,309.9073,14321.0
2020-02-18 11:25:00,337.15,337.15,336.9,336.98,172874.0,309.8981,309.8981,309.6683,309.7418,172874.0
2020-02-18 11:30:00,336.98,337.21,336.98,337.15,12914.0,309.7418,309.9532,309.7418,309.8981,12914.0
2020-02-18 11:35:00,337.25,337.28,337.0,337.0,16506.0,309.99,310.0176,309.7602,309.7602,16506.0
2020-02-18 11:40:00,336.99,337.0,336.79,336.79,17384.0,309.751,309.7602,309.5672,309.5672,17384.0
2020-02-18 11:45:00,336.8,336.95,336.75,336.83,11285.0,309.5764,309.7142,309.5304,309.6039,11285.0
2020-02-18 11:50:00,336.91,337.15,336.91,337.03,10547.0,309.6775,309.8981,309.6775,309.7878,10547.0
2020-02-18 11:55:00,337.0,337.0,336.77,336.8,5382.0,309.7602,309.7602,309.5488,309.5764,5382.0
2020-02-18 12:00:00,336.8,337.01,336.75,336.97,15360.0,309.5764,309.7694,309.5304,309.7326,15360.0
2020-02-18 12:05:00,336.95,337.11,336.91,337.06,11974.0,309.7142,309.8613,309.6775,309.8153,11974.0
2020-02-18 12:10:00,337.15,337.28,337.14,337.28,24584.0,309.8981,310.0176,309.8889,310.0176,24584.0
2020-02-18 12:15:00,337.29,337.32,337.23,337.27,16314.0,310.0268,310.0543,309.9716,310.0084,16314.0
2020-02-18 12:20:00,337.29,337.36,337.21,337.25,9842.0,310.0268,310.0911,309.9532,309.99,9842.0
2020-02-18 12:25:00,337.26,337.36,337.21,337.31,8167.0,309.9992,310.0911,309.9532,310.0451,8167.0
2020-02-18 12:30:00,337.36,337.6,337.36,337.59,20178.0,310.0911,310.3117,310.0911,310.3025,20178.0
2020-02-18 12:35:00,337.59,337.68,337.56,337.66,11559.0,310.3025,310.3852,310.2749,310.3668,11559.0
2020-02-18 12:40:00,337.66,337.72,337.63,337.64,23701.0,310.3668,310.422,310.3393,310.3485,23701.0
2020-02-18 12:45:00,337.66,337.71,337.61,337.69,14020.0,310.3668,310.4128,310.3209,310.3944,14020.0
2020-02-18 12:50:00,337.69,337.73,337.61,337.69,10091.0,310.3944,310.4312,310.3209,310.3944,10091.0
2020-02-18 12:55:00,337.69,337.78,337.68,337.7,29913.0,310.3944,310.4771,310.3852,310.4036,29913.0
2020-02-18 13:00:00,337.69,337.92,337.69,337.9,60725.0,310.3944,310.6058,310.3944,310.5874,60725.0
2020-02-18 13:05:00,337.92,338.03,337.89,338.03,7860.0,310.6058,310.7069,310.5783,310.7069,7860.0
2020-02-18 13:10:00,338.03,338.04,337.94,337.94,7906.0,310.7069,310.7161,310.6242,310.6242,7906.0
2020-02-18 13:15:00,337.93,337.98,337.89,337.94,36237.0,310.615,310.661,310.5783,310.6242,36237.0
2020-02-18 13:20:00,337.93,337.97,337.88,337.95,6186.0,310.615,310.6518,310.5691,310.6334,6186.0
2020-02-18 13:25:00,337.93,337.96,337.73,337.92,44856.0,310.615,310.6426,310.4312,310.6058,44856.0
2020-02-18 13:30:00,337.91,338.03,337.85,337.86,11513.0,310.5966,310.7069,310.5415,310.5507,11513.0
2020-02-18 13:35:00,337.85,337.86,337.72,337.75,15974.0,310.5415,310.5507,310.422,310.4496,15974.0
2020-02-18 13:40:00,337.76,337.88,337.73,337.74,12235.0,310.4588,310.5691,310.4312,310.4404,12235.0
2020-02-18 13:45:00,337.73,337.9,337.73,337.82,13491.0,310.4312,310.5874,310.4312,310.5139,13491.0
2020-02-18 13:50:00,337.79,337.81,337.6,337.61,21577.0,310.4863,310.5047,310.3117,310.3209,21577.0
2020-02-18 13:55:00,337.63,337.76,337.6,337.76,18902.0,310.3393,310.4588,310.3117,310.4588,18902.0
2020-02-18 14:00:00,337.77,337.78,337.66,337.7,6775.0,310.468,310.4771,310.3668,310.4036,6775.0
2020-02-18 14:05:00,337.65,337.76,337.55,337.55,16049.0,310.3577,310.4588,310.2657,310.2657,16049.0
2020-02-18 14:10:00,337.54,337.61,337.49,337.58,10049.0,310.2565,310.3209,310.2106,310.2933,10049.0
2020-02-18 14:15:00,337.59,337.98,337.58,337.94,128689.0,310.3025,310.661,310.2933,310.6242,128689.0
2020-02-18 14:20:00,337.95,338.28,337.89,338.25,49120.0,310.6334,310.9367,310.5783,310.9092,49120.0
2020-02-18 14:25:00,338.29,338.48,338.26,338.41,27623.0,310.9459,311.1206,310.9184,311.0562,27623.0
2020-02-18 14:30:00,338.41,338.41,338.24,338.28,22588.0,311.0562,311.0562,310.9,310.9367,22588.0
2020-02-18 14:35:00,338.26,338.38,338.22,338.27,27665.0,310.9184,311.0287,310.8816,310.9275,27665.0
2020-02-18 14:40:00,338.29,338.53,338.25,338.47,50987.0,310.9459,311.1665,310.9092,311.1114,50987.0
2020-02-18 14:45:00,338.47,338.5,338.37,338.38,8370.0,311.1114,311.139,311.0195,311.0287,8370.0
2020-02-18 14:50:00,338.37,338.46,338.35,338.38,12390.0,311.0195,311.1022,311.0011,311.0287,12390.0
2020-02-18 14:55:00,338.41,338.49,338.37,338.45,23570.0,311.0562,311.1298,311.0195,311.093,23570.0
2020-02-18 15:00:00,338.45,338.5,338.34,338.49,16640.0,311.093,311.139,310.9919,311.1298,16640.0
2020-02-18 15:05:00,338.5,338.52,338.4,338.42,12871.0,311.139,311.1573,311.047,311.0654,12871.0
2020-02-18 15:10:00,338.4,338.69,338.4,338.69,44061.0,311.047,311.3136,311.047,311.3136,44061.0
2020-02-18 15:15:00,338.7,338.7,338.47,338.48,15894.0,311.3228,311.3228,311.1114,311.1206,15894.0
2020-02-18 15:20:00,338.47,338.5,338.37,338.5,20174.0,311.1114,311.139,311.0195,311.139,20174.0
2020-02-18 15:25:00,338.5,338.53,338.27,338.41,18750.0,311.139,311.1665,310.9275,311.0562,18750.0
2020-02-18 15:30:00,338.38,338.41,338.2,338.24,20743.0,311.0287,311.0562,310.8632,310.9,20743.0
2020-02-18 15:35:00,338.25,338.29,338.16,338.19,20713.0,310.9092,310.9459,310.8264,310.854,20713.0
2020-02-18 15:40:00,338.18,338.34,338.13,338.32,16887.0,310.8448,310.9919,310.7989,310.9735,16887.0
2020-02-18 15:45:00,338.32,338.34,338.03,338.05,17509.0,310.9735,310.9919,310.7069,310.7253,17509.0
2020-02-18 15:50:00,338.03,338.16,337.94,338.15,31987.0,310.7069,310.8264,310.6242,310.8172,31987.0
2020-02-18 15:55:00,338.16,338.26,337.97,338.22,118418.0,310.8264,310.9184,310.6518,310.8816,118418.0
2020-02-19 09:30:00,339.33,339.62,339.02,339.4,104546.0,311.9019,312.1684,311.6169,311.9662,104546.0
2020-02-19 09:35:00,339.31,339.53,339.31,339.49,19642.0,311.8835,312.0857,311.8835,312.0489,19642.0
2020-02-19 09:40:00,339.55,339.68,339.49,339.55,23724.0,312.1041,312.2236,312.0489,312.1041,23724.0
2020-02-19 09:45:00,339.52,339.83,339.52,339.83,20346.0,312.0765,312.3614,312.0765,312.3614,20346.0
2020-02-19 09:50:00,339.8,339.97,339.7,339.85,10921.0,312.3339,312.4901,312.242,312.3798,10921.0
2020-02-19 09:55:00,339.88,339.93,339.64,339.7,9475.0,312.4074,312.4534,312.1868,312.242,9475.0
2020-02-19 10:00:00,339.7,339.72,339.53,339.64,13420.0,312.242,312.2603,312.0857,312.1868,13420.0
2020-02-19 10:05:00,339.65,339.71,339.53,339.66,8120.0,312.196,312.2511,312.0857,312.2052,8120.0
2020-02-19 10:10:00,339.68,339.69,339.5,339.51,11143.0,312.2236,312.2328,312.0581,312.0673,11143.0
2020-02-19 10:15:00,339.63,339.69,339.56,339.63,8166.0,312.1776,312.2328,312.1133,312.1776,8166.0
2020-02-19 10:20:00,339.68,339.85,339.68,339.82,10135.0,312.2236,312.3798,312.2236,312.3523,10135.0
2020-02-19 10:25:00,339.81,339.82,339.57,339.67,35312.0,312.3431,312.3523,312.1225,312.2144,35312.0
2020-02-19 10:30:00,339.69,339.86,339.69,339.76,22830.0,312.2328,312.389,312.2328,312.2971,22830.0
2020-02-19 10:35:00,339.78,339.82,339.68,339.76,9390.0,312.3155,312.3523,312.2236,312.2971,9390.0
2020-02-19 10:40:00,339.84,339.89,339.8,339.89,11005.0,312.3706,312.4166,312.3339,312.4166,11005.0
2020-02-19 10:45:00,339.88,339.89,339.79,339.87,9851.0,312.4074,312.4166,312.3247,312.3982,9851.0
2020-02-19 10:50:00,339.87,339.94,339.83,339.94,22460.0,312.3982,312.4626,312.3614,312.4626,22460.0
2020-02-19 10:55:00,339.94,340.05,339.93,339.99,21126.0,312.4626,312.5637,312.4534,312.5085,21126.0
2020-02-19 11:00:00,340.0,340.17,339.96,340.15,22678.0,312.5177,312.674,312.4809,312.6556,22678.0
2020-02-19 11:05:00,340.16,340.25,340.15,340.25,13266.0,312.6648,312.7475,312.6556,312.7475,13266.0
2020-02-19 11:10:00,340.25,340.33,340.2,340.32,15224.0,312.7475,312.821,312.7015,312.8118,15224.0
2020-02-19 11:15:00,340.32,340.35,340.25,340.28,17927.0,312.8118,312.8394,312.7475,312.7751,17927.0
2020-02-19 11:20:00,340.33,340.39,340.27,340.37,17530.0,312.821,312.8762,312.7659,312.8578,17530.0
2020-02-19 11:25:00,340.36,340.36,340.29,340.33,12495.0,312.8486,312.8486,312.7843,312.821,12495.0
2020-02-19 11:30:00,340.33,340.38,340.23,340.25,26201.0,312.821,312.867,312.7291,312.7475,26201.0
2020-02-19 11:35:00,340.26,340.35,340.24,340.29,12892.0,312.7567,312.8394,312.7383,312.7843,12892.0
2020-02-19 11:40:00,340.3,340.3,340.13,340.14,19929.0,312.7935,312.7935,312.6372,312.6464,19929.0
2020-02-19 11:45:00,340.16,340.28,340.13,340.27,18329.0,312.6648,312.7751,312.6372,312.7659,18329.0
2020-02-19 11:50:00,340.3,340.3,340.2,340.2,14168.0,312.7935,312.7935,312.7015,312.7015,14168.0
2020-02-19 11:55:00,340.23,340.26,340.15,340.23,28862.0,312.7291,312.7567,312.6556,312.7291,28862.0
2020-02-19 12:00:00,340.24,340.24,340.12,340.13,21976.0,312.7383,312.7383,312.628,312.6372,21976.0
2020-02-19 12:05:00,340.15,340.21,340.14,340.17,6867.0,312.6556,312.7107,312.6464,312.674,6867.0
2020-02-19 12:10:00,340.16,340.26,340.11,340.25,15515.0,312.6648,312.7567,312.6188,312.7475,15515.0
2020-02-19 12:15:00,340.26,340.43,340.26,340.4,29735.0,312.7567,312.9129,312.7567,312.8854,29735.0
2020-02-19 12:20:00,340.4,340.41,340.33,340.38,5574.0,312.8854,312.8946,312.821,312.867,5574.0
2020-02-19 12:25:00,340.38,340.4,340.27,340.27,18490.0,312.867,312.8854,312.7659,312.7659,18490.0
2020-02-19 12:30:00,340.28,340.38,340.26,340.36,6119.0,312.7751,312.867,312.7567,312.8486,6119.0
2020-02-19 12:35:00,340.36,340.4,340.35,340.36,15337.0,312.8486,312.8854,312.8394,312.8486,15337.0
2020-02-19 12:40:00,340.35,340.39,340.34,340.36,13264.0,312.8394,312.8762,312.8302,312.8486,13264.0
2020-02-19 12:45:00,340.36,340.48,340.36,340.47,5800.0,312.8486,312.9589,312.8486,312.9497,5800.0
2020-02-19 12:50:00,340.48,340.48,340.34,340.34,16782.0,312.9589,312.9589,312.8302,312.8302,16782.0
2020-02-19 12:55:00,340.33,340.34,340.29,340.3,15084.0,312.821,312.8302,312.7843,312.7935,15084.0
2020-02-19 13:00:00,340.31,340.38,340.28,340.37,9650.0,312.8026,312.867,312.7751,312.8578,9650.0
2020-02-19 13:05:00,340.4,340.41,340.29,340.3,6634.0,312.8854,312.8946,312.7843,312.7935,6634.0
2020-02-19 13:10:00,340.32,340.34,340.26,340.3,9395.0,312.8118,312.8302,312.7567,312.7935,9395.0
2020-02-19 13:15:00,340.29,340.34,340.28,340.33,6345.0,312.7843,312.8302,312.7751,312.821,6345.0
2020-02-19 13:20:00,340.34,340.35,340.24,340.26,8583.0,312.8302,312.8394,312.7383,312.7567,8583.0
2020-02-19 13:25:00,340.25,340.33,340.23,340.31,12434.0,312.7475,312.821,312.7291,312.8026,12434.0
2020-02-19 13:30:00,340.31,340.35,340.24,340.3,17994.0,312.8026,312.8394,312.7383,312.7935,17994.0
2020-02-19 13:35:00,340.34,340.34,340.2,340.23,12406.0,312.8302,312.8302,312.7015,312.7291,12406.0
2020-02-19 13:40:00,340.21,340.28,340.2,340.27,11797.0,312.7107,312.7751,312.7015,312.7659,11797.0
2020-02-19 13:45:00,340.29,340.32,340.24,340.24,12744.0,312.7843,312.8118,312.7383,312.7383,12744.0
2020-02-19 13:50:00,340.23,340.29,340.22,340.23,5013.0,312.7291,312.7843,312.7199,312.7291,5013.0
2020-02-19 13:55:00,340.25,340.27,340.09,340.21,35681.0,312.7475,312.7659,312.6004,312.7107,35681.0
2020-02-19 14:00:00,340.2,340.29,340.06,340.24,31748.0,312.7015,312.7843,312.5729,312.7383,31748.0
2020-02-19 14:05:00,340.24,340.39,340.21,340.38,12409.0,312.7383,312.8762,312.7107,312.867,12409.0
2020-02-19 14:10:00,340.36,340.39,340.3,340.35,20372.0,312.8486,312.8762,312.7935,312.8394,20372.0
2020-02-19 14:15:00,340.35,340.42,340.34,340.35,43737.0,312.8394,312.9038,312.8302,312.8394,43737.0
2020-02-19 14:20:00,340.35,340.36,340.28,340.3,17104.0,312.8394,312.8486,312.7751,312.7935,17104.0
2020-02-19 14:25:00,340.29,340.36,340.25,340.34,28999.0,312.7843,312.8486,312.7475,312.8302,28999.0
2020-02-19 14:30:00,340.34,340.39,340.32,340.33,10099.0,312.8302,312.8762,312.8118,312.821,10099.0
2020-02-19 14:35:00,340.35,340.43,340.32,340.41,16889.0,312.8394,312.9129,312.8118,312.8946,16889.0
2020-02-19 14:40:00,340.41,340.58,340.4,340.56,16681.0,312.8946,313.0508,312.8854,313.0324,16681.0
2020-02-19 14:45:00,340.56,340.64,340.53,340.54,19955.0,313.0324,313.106,313.0049,313.0141,19955.0
2020-02-19 14:50:00,340.55,340.57,340.42,340.44,13118.0,313.0232,313.0416,312.9038,312.9221,13118.0
2020-02-19 14:55:00,340.43,340.45,340.38,340.42,26843.0,312.9129,312.9313,312.867,312.9038,26843.0
2020-02-19 15:00:00,340.43,340.48,340.29,340.33,28537.0,312.9129,312.9589,312.7843,312.821,28537.0
2020-02-19 15:05:00,340.33,340.34,340.22,340.23,11876.0,312.821,312.8302,312.7199,312.7291,11876.0
2020-02-19 15:10:00,340.25,340.26,340.07,340.13,43383.0,312.7475,312.7567,312.582,312.6372,43383.0
2020-02-19 15:15:00,340.13,340.27,340.08,340.25,20418.0,312.6372,312.7659,312.5912,312.7475,20418.0
2020-02-19 15:20:00,340.25,340.26,340.14,340.24,25456.0,312.7475,312.7567,312.6464,312.7383,25456.0
2020-02-19 15:25:00,340.26,340.27,340.16,340.19,18396.0,312.7567,312.7659,312.6648,312.6923,18396.0
2020-02-19 15:30:00,340.2,340.27,340.05,340.06,22213.0,312.7015,312.7659,312.5637,312.5729,22213.0
2020-02-19 15:35:00,340.06,340.13,340.01,340.02,16108.0,312.5729,312.6372,312.5269,312.5361,16108.0
2020-02-19 15:40:00,340.0,340.14,339.98,340.01,39280.0,312.5177,312.6464,312.4993,312.5269,39280.0
2020-02-19 15:45:00,340.01,340.09,339.84,339.9,42652.0,312.5269,312.6004,312.3706,312.4258,42652.0
2020-02-19 15:50:00,339.89,340.03,339.78,340.02,92717.0,312.4166,312.5453,312.3155,312.5361,92717.0
2020-02-19 15:55:00,340.02,340.08,339.85,339.89,176901.0,312.5361,312.5912,312.3798,312.4166,176901.0
2020-02-20 09:30:00,339.33,339.63,339.19,339.63,87037.0,311.9019,312.1776,311.7732,312.1776,87037.0
2020-02-20 09:35:00,339.58,339.6,339.1,339.44,58915.0,312.1317,312.15,311.6905,312.003,58915.0
2020-02-20 09:40:00,339.53,339.63,339.38,339.51,31472.0,312.0857,312.1776,311.9478,312.0673,31472.0
2020-02-20 09:45:00,339.43,339.5,339.29,339.49,41621.0,311.9938,312.0581,311.8651,312.0489,41621.0
2020-02-20 09:50:00,339.51,339.96,339.5,339.94,33673.0,312.0673,312.4809,312.0581,312.4626,33673.0
2020-02-20 09:55:00,339.94,339.97,339.74,339.8,20524.0,312.4626,312.4901,312.2787,312.3339,20524.0
2020-02-20 10:00:00,339.81,339.95,339.78,339.89,20102.0,312.3431,312.4717,312.3155,312.4166,20102.0
2020-02-20 10:05:00,339.91,340.15,339.9,340.03,10606.0,312.435,312.6556,312.4258,312.5453,10606.0
2020-02-20 10:10:00,340.11,340.19,340.11,340.15,7383.0,312.6188,312.6923,312.6188,312.6556,7383.0
2020-02-20 10:15:00,340.15,340.15,340.02,340.03,16150.0,312.6556,312.6556,312.5361,312.5453,16150.0
2020-02-20 10:20:00,340.03,340.04,339.72,339.73,11373.0,312.5453,312.5545,312.2603,312.2695,11373.0
2020-02-20 10:25:00,339.75,339.9,339.75,339.86,19074.0,312.2879,312.4258,312.2879,312.389,19074.0
2020-02-20 10:30:00,339.87,339.99,339.85,339.96,15802.0,312.3982,312.5085,312.3798,312.4809,15802.0
2020-02-20 10:35:00,339.99,340.13,339.87,340.09,76568.0,312.5085,312.6372,312.3982,312.6004,76568.0
2020-02-20 10:40:00,340.12,340.16,340.07,340.12,18469.0,312.628,312.6648,312.582,312.628,18469.0
2020-02-20 10:45:00,340.17,340.2,340.06,340.06,7155.0,312.674,312.7015,312.5729,312.5729,7155.0
2020-02-20 10:50:00,340.04,340.19,339.92,339.98,39040.0,312.5545,312.6923,312.4442,312.4993,39040.0
2020-02-20 10:55:00,340.0,340.04,339.92,339.93,9078.0,312.5177,312.5545,312.4442,312.4534,9078.0
2020-02-20 11:00:00,339.92,339.94,339.62,339.63,22946.0,312.4442,312.4626,312.1684,312.1776,22946.0
2020-02-20 11:05:00,339.7,339.7,339.56,339.56,12094.0,312.242,312.242,312.1133,312.1133,12094.0
2020-02-20 11:10:00,339.5,339.5,338.89,338.89,25111.0,312.0581,312.0581,311.4974,311.4974,25111.0
2020-02-20 11:15:00,338.89,338.9,338.38,338.72,56254.0,311.4974,311.5066,311.0287,311.3412,56254.0
2020-02-20 11:20:00,338.66,338.78,338.41,338.54,13467.0,311.286,311.3963,311.0562,311.1757,13467.0
2020-02-20 11:25:00,338.48,338.49,337.5,337.5,63594.0,311.1206,311.1298,310.2198,310.2198,63594.0
2020-02-20 11:30:00,337.46,337.69,335.23,335.97,270785.0,310.183,310.3944,308.1333,308.8135,270785.0
2020-02-20 11:35:00,336.05,336.85,335.75,336.8,99628.0,308.887,309.6223,308.6112,309.5764,99628.0
2020-02-20 11:40:00,336.72,337.15,336.51,336.86,108676.0,309.5028,309.8981,309.3098,309.6315,108676.0
2020-02-20 11:45:00,336.88,336.88,336.4,336.43,44850.0,309.6499,309.6499,309.2087,309.2363,44850.0
2020-02-20 11:50:00,336.39,337.47,336.36,337.38,66537.0,309.1995,310.1922,309.1719,310.1095,66537.0
2020-02-20 11:55:00,337.37,337.57,336.99,337.04,19156.0,310.1003,310.2841,309.751,309.797,19156.0
2020-02-20 12:00:00,336.95,337.0,336.47,336.48,66563.0,309.7142,309.7602,309.273,309.2822,66563.0
2020-02-20 12:05:00,336.51,336.66,336.12,336.12,25868.0,309.3098,309.4477,308.9513,308.9513,25868.0
2020-02-20 12:10:00,336.18,337.09,336.18,337.01,27995.0,309.0065,309.8429,309.0065,309.7694,27995.0
2020-02-20 12:15:00,336.99,336.99,336.53,336.63,33622.0,309.751,309.751,309.3282,309.4201,33622.0
2020-02-20 12:20:00,336.6,336.66,336.33,336.4,41137.0,309.3925,309.4477,309.1444,309.2087,41137.0
2020-02-20 12:25:00,336.43,336.62,336.37,336.48,15775.0,309.2363,309.4109,309.1811,309.2822,15775.0
2020-02-20 12:30:00,336.52,336.79,336.21,336.78,26437.0,309.319,309.5672,309.0341,309.558,26437.0
2020-02-20 12:35:00,336.76,336.81,336.63,336.72,22851.0,309.5396,309.5856,309.4201,309.5028,22851.0
2020-02-20 12:40:00,336.69,336.9,336.52,336.57,20143.0,309.4753,309.6683,309.319,309.365,20143.0
2020-02-20 12:45:00,336.59,336.96,336.44,336.67,23188.0,309.3833,309.7234,309.2455,309.4569,23188.0
2020-02-20 12:50:00,336.62,336.81,336.55,336.79,8470.0,309.4109,309.5856,309.3466,309.5672,8470.0
2020-02-20 12:55:00,336.75,337.3,336.74,337.23,28837.0,309.5304,310.0359,309.5212,309.9716,28837.0
2020-02-20 13:00:00,337.19,337.21,337.01,337.12,27192.0,309.9348,309.9532,309.7694,309.8705,27192.0
2020-02-20 13:05:00,337.1,337.62,337.1,337.59,18977.0,309.8521,310.3301,309.8521,310.3025,18977.0
2020-02-20 13:10:00,337.64,338.0,337.61,338.0,48391.0,310.3485,310.6794,310.3209,310.6794,48391.0
2020-02-20 13:15:00,338.07,338.17,337.6,337.63,15199.0,310.7437,310.8356,310.3117,310.3393,15199.0
2020-02-20 13:20:00,337.7,337.76,337.65,337.7,7168.0,310.4036,310.4588,310.3577,310.4036,7168.0
2020-02-20 13:25:00,337.73,337.86,337.56,337.74,20052.0,310.4312,310.5507,310.2749,310.4404,20052.0
2020-02-20 13:30:00,337.79,337.9,337.64,337.9,10650.0,310.4863,310.5874,310.3485,310.5874,10650.0
2020-02-20 13:35:00,337.9,337.91,337.33,337.51,47469.0,310.5874,310.5966,310.0635,310.229,47469.0
2020-02-20 13:40:00,337.51,337.62,337.23,337.34,25892.0,310.229,310.3301,309.9716,310.0727,25892.0
2020-02-20 13:45:00,337.31,337.67,337.31,337.49,14660.0,310.0451,310.376,310.0451,310.2106,14660.0
2020-02-20 13:50:00,337.49,337.61,337.45,337.47,22157.0,310.2106,310.3209,310.1738,310.1922,22157.0
2020-02-20 13:55:00,337.5,337.57,337.32,337.41,20979.0,310.2198,310.2841,310.0543,310.1371,20979.0
2020-02-20 14:00:00,337.46,337.91,337.45,337.86,27889.0,310.183,310.5966,310.1738,310.5507,27889.0
2020-02-20 14:05:00,337.91,338.12,337.86,337.88,44326.0,310.5966,310.7897,310.5507,310.5691,44326.0
2020-02-20 14:10:00,337.95,338.29,337.95,338.09,33656.0,310.6334,310.9459,310.6334,310.7621,33656.0
2020-02-20 14:15:00,338.15,338.18,337.99,338.03,8149.0,310.8172,310.8448,310.6702,310.7069,8149.0
2020-02-20 14:20:00,337.96,338.26,337.96,338.25,29043.0,310.6426,310.9184,310.6426,310.9092,29043.0
2020-02-20 14:25:00,338.24,338.25,337.94,337.98,24590.0,310.9,310.9092,310.6242,310.661,24590.0
2020-02-20 14:30:00,338.04,338.55,337.97,338.49,52857.0,310.7161,311.1849,310.6518,311.1298,52857.0
2020-02-20 14:35:00,338.49,338.65,338.43,338.55,15180.0,311.1298,311.2768,311.0746,311.1849,15180.0
2020-02-20 14:40:00,338.57,338.57,338.34,338.4,26563.0,311.2033,311.2033,310.9919,311.047,26563.0
2020-02-20 14:45:00,338.45,338.45,338.31,338.35,12946.0,311.093,311.093,310.9643,311.0011,12946.0
2020-02-20 14:50:00,338.37,338.38,338.01,338.17,21588.0,311.0195,311.0287,310.6886,310.8356,21588.0
2020-02-20 14:55:00,338.14,338.37,338.14,338.27,13439.0,310.808,311.0195,310.808,310.9275,13439.0
2020-02-20 15:00:00,338.28,338.28,338.09,338.21,11196.0,310.9367,310.9367,310.7621,310.8724,11196.0
2020-02-20 15:05:00,338.23,338.31,337.98,338.07,16267.0,310.8908,310.9643,310.661,310.7437,16267.0
2020-02-20 15:10:00,338.03,338.12,337.65,337.86,50664.0,310.7069,310.7897,310.3577,310.5507,50664.0
2020-02-20 15:15:00,337.79,338.2,337.73,338.19,30004.0,310.4863,310.8632,310.4312,310.854,30004.0
2020-02-20 15:20:00,338.2,338.47,338.16,338.42,24200.0,310.8632,311.1114,310.8264,311.0654,24200.0
2020-02-20 15:25:00,338.4,338.42,338.29,338.31,13631.0,311.047,311.0654,310.9459,310.9643,13631.0
2020-02-20 15:30:00,338.35,338.59,338.33,338.45,138540.0,311.0011,311.2217,310.9827,311.093,138540.0
2020-02-20 15:35:00,338.46,338.51,338.27,338.35,17212.0,311.1022,311.1481,310.9275,311.0011,17212.0
2020-02-20 15:40:00,338.36,338.59,338.32,338.54,35297.0,311.0103,311.2217,310.9735,311.1757,35297.0
2020-02-20 15:45:00,338.57,338.57,338.11,338.16,21985.0,311.2033,311.2033,310.7805,310.8264,21985.0
2020-02-20 15:50:00,338.18,338.63,338.12,338.59,95781.0,310.8448,311.2584,310.7897,311.2217,95781.0
2020-02-20 15:55:00,338.6,338.78,338.48,338.48,169532.0,311.2309,311.3963,311.1206,311.1206,169532.0
2020-02-21 09:30:00,337.0,337.32,336.79,336.85,125878.0,309.7602,310.0543,309.5672,309.6223,125878.0
2020-02-21 09:35:00,336.81,336.82,336.38,336.42,58778.0,309.5856,309.5947,309.1903,309.2271,58778.0
2020-02-21 09:40:00,336.3,336.3,335.79,336.15,93372.0,309.1168,309.1168,308.648,308.9789,93372.0
2020-02-21 09:45:00,336.07,336.08,334.94,335.0,79203.0,308.9054,308.9146,307.8667,307.9219,79203.0
2020-02-21 09:50:00,334.95,335.61,334.93,335.44,49504.0,307.8759,308.4826,307.8575,308.3263,49504.0
2020-02-21 09:55:00,335.51,335.8,335.25,335.75,27169.0,308.3906,308.6572,308.1516,308.6112,27169.0
2020-02-21 10:00:00,335.58,335.68,335.12,335.24,24130.0,308.455,308.5469,308.0322,308.1425,24130.0
2020-02-21 10:05:00,335.17,335.6,335.14,335.55,34380.0,308.0781,308.4734,308.0505,308.4274,34380.0
2020-02-21 10:10:00,335.43,335.64,335.06,335.28,34636.0,308.3171,308.5101,307.977,308.1792,34636.0
2020-02-21 10:15:00,335.17,335.65,335.16,335.5,30964.0,308.0781,308.5193,308.0689,308.3814,30964.0
2020-02-21 10:20:00,335.54,336.09,335.49,336.05,47028.0,308.4182,308.9238,308.3722,308.887,47028.0
2020-02-21 10:25:00,336.0,336.03,335.67,335.72,18488.0,308.841,308.8686,308.5377,308.5837,18488.0
2020-02-21 10:30:00,335.68,335.75,335.11,335.18,10256.0,308.5469,308.6112,308.023,308.0873,10256.0
2020-02-21 10:35:00,335.2,335.35,335.01,335.07,16770.0,308.1057,308.2436,307.931,307.9862,16770.0
2020-02-21 10:40:00,335.09,335.09,334.63,334.84,21566.0,308.0046,308.0046,307.5818,307.7748,21566.0
2020-02-21 10:45:00,334.76,335.04,334.54,335.01,34813.0,307.7013,307.9586,307.499,307.931,34813.0
2020-02-21 10:50:00,334.97,335.37,334.87,335.35,31499.0,307.8943,308.2619,307.8024,308.2436,31499.0
2020-02-21 10:55:00,335.29,335.44,335.2,335.35,13153.0,308.1884,308.3263,308.1057,308.2436,13153.0
2020-02-21 11:00:00,335.37,335.59,335.23,335.54,18082.0,308.2619,308.4642,308.1333,308.4182,18082.0
2020-02-21 11:05:00,335.59,335.65,335.4,335.43,6833.0,308.4642,308.5193,308.2895,308.3171,6833.0
2020-02-21 11:10:00,335.4,335.61,335.28,335.55,12019.0,308.2895,308.4826,308.1792,308.4274,12019.0
2020-02-21 11:15:00,335.57,335.65,335.32,335.32,16705.0,308.4458,308.5193,308.216,308.216,16705.0
2020-02-21 11:20:00,335.25,335.71,335.25,335.69,11069.0,308.1516,308.5745,308.1516,308.5561,11069.0
2020-02-21 11:25:00,335.6,335.89,335.59,335.77,23705.0,308.4734,308.7399,308.4642,308.6296,23705.0
2020-02-21 11:30:00,335.78,336.02,335.78,335.9,35061.0,308.6388,308.8594,308.6388,308.7491,35061.0
2020-02-21 11:35:00,335.91,335.97,335.81,335.93,179266.0,308.7583,308.8135,308.6664,308.7767,179266.0
2020-02-21 11:40:00,335.91,336.0,335.74,335.98,25369.0,308.7583,308.841,308.602,308.8226,25369.0
2020-02-21 11:45:00,336.0,336.02,335.68,335.77,23399.0,308.841,308.8594,308.5469,308.6296,23399.0
2020-02-21 11:50:00,335.77,336.07,335.77,336.07,43230.0,308.6296,308.9054,308.6296,308.9054,43230.0
2020-02-21 11:55:00,336.15,336.25,335.89,335.9,15219.0,308.9789,309.0708,308.7399,308.7491,15219.0
2020-02-21 12:00:00,335.95,336.13,335.83,336.01,29862.0,308.7951,308.9605,308.6848,308.8502,29862.0
2020-02-21 12:05:00,336.2,336.33,335.89,335.89,18010.0,309.0249,309.1444,308.7399,308.7399,18010.0
2020-02-21 12:10:00,335.9,336.02,335.87,335.94,23972.0,308.7491,308.8594,308.7215,308.7859,23972.0
2020-02-21 12:15:00,335.9,335.98,335.76,335.81,26020.0,308.7491,308.8226,308.6204,308.6664,26020.0
2020-02-21 12:20:00,335.9,335.93,335.63,335.63,15362.0,308.7491,308.7767,308.5009,308.5009,15362.0
2020-02-21 12:25:00,335.61,335.74,335.6,335.69,13070.0,308.4826,308.602,308.4734,308.5561,13070.0
2020-02-21 12:30:00,335.74,335.79,335.48,335.53,8036.0,308.602,308.648,308.3631,308.409,8036.0
2020-02-21 12:35:00,335.5,335.76,335.48,335.72,13197.0,308.3814,308.6204,308.3631,308.5837,13197.0
2020-02-21 12:40:00,335.75,335.78,335.56,335.66,15695.0,308.6112,308.6388,308.4366,308.5285,15695.0
2020-02-21 12:45:00,335.64,335.67,335.4,335.44,18181.0,308.5101,308.5377,308.2895,308.3263,18181.0
2020-02-21 12:50:00,335.45,335.49,335.31,335.32,7393.0,308.3355,308.3722,308.2068,308.216,7393.0
2020-02-21 12:55:00,335.29,335.5,335.29,335.47,11815.0,308.1884,308.3814,308.1884,308.3539,11815.0
2020-02-21 13:00:00,335.41,335.8,335.41,335.73,19779.0,308.2987,308.6572,308.2987,308.5929,19779.0
2020-02-21 13:05:00,335.68,335.68,335.47,335.47,5748.0,308.5469,308.5469,308.3539,308.3539,5748.0
2020-02-21 13:10:00,335.56,335.56,335.25,335.29,19663.0,308.4366,308.4366,308.1516,308.1884,19663.0
2020-02-21 13:15:00,335.23,335.45,335.22,335.3,7618.0,308.1333,308.3355,308.1241,308.1976,7618.0
2020-02-21 13:20:00,335.3,335.33,335.06,335.23,15147.0,308.1976,308.2252,307.977,308.1333,15147.0
2020-02-21 13:25:00,335.19,335.37,335.07,335.08,27460.0,308.0965,308.2619,307.9862,307.9954,27460.0
2020-02-21 13:30:00,335.03,335.08,334.88,334.9,28797.0,307.9494,307.9954,307.8116,307.8299,28797.0
2020-02-21 13:35:00,334.97,334.98,334.65,334.83,80942.0,307.8943,307.9035,307.6001,307.7656,80942.0
2020-02-21 13:40:00,334.84,334.98,334.8,334.91,19086.0,307.7748,307.9035,307.738,307.8391,19086.0
2020-02-21 13:45:00,334.78,334.89,334.6,334.6,17135.0,307.7196,307.8207,307.5542,307.5542,17135.0
2020-02-21 13:50:00,334.6,334.61,334.15,334.19,27861.0,307.5542,307.5634,307.1406,307.1773,27861.0
2020-02-21 13:55:00,334.16,334.61,334.11,334.58,26977.0,307.1498,307.5634,307.1038,307.5358,26977.0
2020-02-21 14:00:00,334.55,334.94,334.47,334.84,44681.0,307.5082,307.8667,307.4347,307.7748,44681.0
2020-02-21 14:05:00,334.82,334.85,334.55,334.61,31599.0,307.7564,307.784,307.5082,307.5634,31599.0
2020-02-21 14:10:00,334.57,334.82,334.51,334.67,17197.0,307.5266,307.7564,307.4715,307.6185,17197.0
2020-02-21 14:15:00,334.6,334.73,334.34,334.4,66358.0,307.5542,307.6737,307.3152,307.3704,66358.0
2020-02-21 14:20:00,334.42,334.76,334.31,334.31,20506.0,307.3887,307.7013,307.2876,307.2876,20506.0
2020-02-21 14:25:00,334.32,334.88,334.25,334.81,22881.0,307.2968,307.8116,307.2325,307.7472,22881.0
2020-02-21 14:30:00,334.82,335.0,334.79,334.83,25366.0,307.7564,307.9219,307.7288,307.7656,25366.0
2020-02-21 14:35:00,334.82,334.82,334.57,334.66,21391.0,307.7564,307.7564,307.5266,307.6093,21391.0
2020-02-21 14:40:00,334.62,335.04,334.59,334.88,12577.0,307.5726,307.9586,307.545,307.8116,12577.0
2020-02-21 14:45:00,334.89,334.89,334.58,334.58,9935.0,307.8207,307.8207,307.5358,307.5358,9935.0
2020-02-21 14:50:00,334.56,334.9,334.54,334.72,27629.0,307.5174,307.8299,307.499,307.6645,27629.0
2020-02-21 14:55:00,334.72,334.98,334.71,334.84,27004.0,307.6645,307.9035,307.6553,307.7748,27004.0
2020-02-21 15:00:00,334.82,334.95,334.6,334.62,18019.0,307.7564,307.8759,307.5542,307.5726,18019.0
2020-02-21 15:05:00,334.62,334.62,334.34,334.45,145336.0,307.5726,307.5726,307.3152,307.4163,145336.0
2020-02-21 15:10:00,334.46,334.75,334.44,334.71,31402.0,307.4255,307.6921,307.4071,307.6553,31402.0
2020-02-21 15:15:00,334.61,334.66,334.42,334.44,28565.0,307.5634,307.6093,307.3887,307.4071,28565.0
2020-02-21 15:20:00,334.43,334.62,334.32,334.54,107162.0,307.3979,307.5726,307.2968,307.499,107162.0
2020-02-21 15:25:00,334.52,334.62,334.35,334.54,78908.0,307.4807,307.5726,307.3244,307.499,78908.0
2020-02-21 15:30:00,334.54,334.68,334.1,334.1,39340.0,307.499,307.6277,307.0946,307.0946,39340.0
2020-02-21 15:35:00,334.12,334.4,334.12,334.4,106815.0,307.113,307.3704,307.113,307.3704,106815.0
2020-02-21 15:40:00,334.39,334.54,334.3,334.4,20632.0,307.3612,307.499,307.2784,307.3704,20632.0
2020-02-21 15:45:00,334.45,334.88,334.45,334.82,43555.0,307.4163,307.8116,307.4163,307.7564,43555.0
2020-02-21 15:50:00,334.88,335.43,334.85,335.17,64122.0,307.8116,308.3171,307.784,308.0781,64122.0
2020-02-21 15:55:00,335.14,335.22,334.8,335.01,114323.0,308.0505,308.1241,307.738,307.931,114323.0
2020-02-24 09:30:00,324.61,326.05,324.33,325.83,344510.0,298.3717,299.6953,298.1143,299.4931,344510.0
2020-02-24 09:35:00,325.84,326.77,325.77,326.66,69694.0,299.5023,300.3571,299.4379,300.256,69694.0
2020-02-24 09:40:00,326.6,326.76,325.92,326.73,50522.0,300.2008,300.3479,299.5758,300.3203,50522.0
2020-02-24 09:45:00,326.7,327.07,326.48,326.83,84731.0,300.2927,300.6328,300.0905,300.4122,84731.0
2020-02-24 09:50:00,326.84,327.09,326.46,327.01,64281.0,300.4214,300.6512,300.0721,300.5777,64281.0
2020-02-24 09:55:00,326.99,326.99,326.43,326.76,63406.0,300.5593,300.5593,300.0446,300.3479,63406.0
2020-02-24 10:00:00,326.71,327.28,326.38,326.44,104696.0,300.3019,300.8259,299.9986,300.0538,104696.0
2020-02-24 10:05:00,326.52,326.79,326.44,326.77,55679.0,300.1273,300.3755,300.0538,300.3571,55679.0
2020-02-24 10:10:00,326.61,327.2,326.5,327.2,49395.0,300.21,300.7523,300.1089,300.7523,49395.0
2020-02-24 10:15:00,327.19,327.24,326.53,326.56,38848.0,300.7431,300.7891,300.1365,300.1641,38848.0
2020-02-24 10:20:00,326.54,326.55,325.95,326.05,100823.0,300.1457,300.1549,299.6034,299.6953,100823.0
2020-02-24 10:25:00,326.07,326.2,325.75,325.78,125566.0,299.7137,299.8332,299.4195,299.4471,125566.0
2020-02-24 10:30:00,325.7,325.8,325.32,325.51,160235.0,299.3736,299.4655,299.0243,299.1989,160235.0
2020-02-24 10:35:00,325.56,325.63,325.13,325.36,52758.0,299.2449,299.3092,298.8497,299.0611,52758.0
2020-02-24 10:40:00,325.33,325.76,325.04,325.73,42508.0,299.0335,299.4287,298.7669,299.4012,42508.0
2020-02-24 10:45:00,325.61,325.93,325.46,325.86,44630.0,299.2909,299.585,299.153,299.5206,44630.0
2020-02-24 10:50:00,325.94,326.35,325.91,326.16,21647.0,299.5942,299.971,299.5666,299.7964,21647.0
2020-02-24 10:55:00,326.2,326.29,326.07,326.21,15149.0,299.8332,299.9159,299.7137,299.8424,15149.0
2020-02-24 11:00:00,326.18,326.35,325.38,325.45,48102.0,299.8148,299.971,299.0794,299.1438,48102.0
2020-02-24 11:05:00,325.49,325.78,325.43,325.6,86370.0,299.1806,299.4471,299.1254,299.2817,86370.0
2020-02-24 11:10:00,325.65,325.76,325.45,325.55,25476.0,299.3276,299.4287,299.1438,299.2357,25476.0
2020-02-24 11:15:00,325.52,326.16,325.44,326.13,40462.0,299.2081,299.7964,299.1346,299.7688,40462.0
2020-02-24 11:20:00,326.15,326.3,325.94,325.99,91476.0,299.7872,299.9251,299.5942,299.6401,91476.0
2020-02-24 11:25:00,326.02,326.02,325.64,325.8,45028.0,299.6677,299.6677,299.3184,299.4655,45028.0
2020-02-24 11:30:00,325.79,325.98,325.48,325.68,29850.0,299.4563,299.6309,299.1714,299.3552,29850.0
2020-02-24 11:35:00,325.57,325.94,325.34,325.66,57690.0,299.2541,299.5942,299.0427,299.3368,57690.0
2020-02-24 11:40:00,325.6,325.6,324.82,324.93,97242.0,299.2817,299.2817,298.5647,298.6658,97242.0
2020-02-24 11:45:00,324.97,324.98,324.49,324.61,50385.0,298.7026,298.7118,298.2614,298.3717,50385.0
2020-02-24 11:50:00,324.68,324.93,324.6,324.73,35147.0,298.436,298.6658,298.3625,298.482,35147.0
2020-02-24 11:55:00,324.71,325.45,324.49,324.95,65683.0,298.4636,299.1438,298.2614,298.6842,65683.0
2020-02-24 12:00:00,324.89,324.91,324.43,324.51,22220.0,298.6291,298.6474,298.2062,298.2798,22220.0
2020-02-24 12:05:00,324.48,324.51,323.96,324.0,128862.0,298.2522,298.2798,297.7742,297.811,128862.0
2020-02-24 12:10:00,323.96,324.33,323.96,324.03,16121.0,297.7742,298.1143,297.7742,297.8386,16121.0
2020-02-24 12:15:00,324.08,324.39,323.77,324.36,82211.0,297.8845,298.1695,297.5996,298.1419,82211.0
2020-02-24 12:20:00,324.3,324.45,324.06,324.06,40086.0,298.0867,298.2246,297.8661,297.8661,40086.0
2020-02-24 12:25:00,324.19,324.54,324.01,324.08,40447.0,297.9856,298.3073,297.8202,297.8845,40447.0
2020-02-24 12:30:00,324.03,324.17,323.62,323.86,52577.0,297.8386,297.9672,297.4617,297.6823,52577.0
2020-02-24 12:35:00,323.88,324.72,323.88,324.72,57215.0,297.7007,298.4728,297.7007,298.4728,57215.0
2020-02-24 12:40:00,324.75,324.9,324.5,324.67,46294.0,298.5004,298.6382,298.2706,298.4268,46294.0
2020-02-24 12:45:00,324.71,324.72,324.34,324.4,18415.0,298.4636,298.4728,298.1235,298.1787,18415.0
2020-02-24 12:50:00,324.33,324.45,324.1,324.22,24286.0,298.1143,298.2246,297.9029,298.0132,24286.0
2020-02-24 12:55:00,324.22,324.22,323.84,323.85,49713.0,298.0132,298.0132,297.6639,297.6731,49713.0
2020-02-24 13:00:00,323.75,323.79,323.09,323.12,66135.0,297.5812,297.618,296.9745,297.0021,66135.0
2020-02-24 13:05:00,323.2,323.51,323.1,323.18,89439.0,297.0757,297.3606,296.9837,297.0573,89439.0
2020-02-24 13:10:00,323.18,323.29,322.93,323.02,48856.0,297.0573,297.1584,296.8275,296.9102,48856.0
2020-02-24 13:15:00,323.0,323.05,322.7,322.96,42098.0,296.8918,296.9378,296.6161,296.8551,42098.0
2020-02-24 13:20:00,323.0,323.5,322.95,323.09,43233.0,296.8918,297.3514,296.8459,296.9745,43233.0
2020-02-24 13:25:00,323.07,324.03,323.0,324.03,64023.0,296.9562,297.8386,296.8918,297.8386,64023.0
2020-02-24 13:30:00,323.98,324.18,323.72,324.11,105609.0,297.7926,297.9764,297.5536,297.9121,105609.0
2020-02-24 13:35:00,324.05,324.38,323.93,324.25,26354.0,297.8569,298.1603,297.7466,298.0408,26354.0
2020-02-24 13:40:00,324.22,324.22,323.87,324.07,25929.0,298.0132,298.0132,297.6915,297.8753,25929.0
2020-02-24 13:45:00,324.12,324.56,324.07,324.44,71554.0,297.9213,298.3257,297.8753,298.2154,71554.0
2020-02-24 13:50:00,324.46,324.63,324.27,324.38,39792.0,298.2338,298.3901,298.0592,298.1603,39792.0
2020-02-24 13:55:00,324.38,324.55,324.05,324.48,49034.0,298.1603,298.3165,297.8569,298.2522,49034.0
2020-02-24 14:00:00,324.43,324.73,324.22,324.29,73199.0,298.2062,298.482,298.0132,298.0775,73199.0
2020-02-24 14:05:00,324.21,324.45,323.68,323.86,48546.0,298.004,298.2246,297.5169,297.6823,48546.0
2020-02-24 14:10:00,323.84,323.95,323.62,323.65,42975.0,297.6639,297.765,297.4617,297.4893,42975.0
2020-02-24 14:15:00,323.6,323.96,323.53,323.75,29945.0,297.4433,297.7742,297.379,297.5812,29945.0
2020-02-24 14:20:00,323.8,324.44,323.8,324.38,41889.0,297.6272,298.2154,297.6272,298.1603,41889.0
2020-02-24 14:25:00,324.52,325.22,324.5,325.05,196788.0,298.289,298.9324,298.2706,298.7761,196788.0
2020-02-24 14:30:00,325.06,325.17,324.94,325.02,51978.0,298.7853,298.8864,298.675,298.7485,51978.0
2020-02-24 14:35:00,324.96,325.36,324.79,325.31,39365.0,298.6934,299.0611,298.5371,299.0151,39365.0
2020-02-24 14:40:00,325.32,325.39,325.09,325.35,36788.0,299.0243,299.0886,298.8129,299.0519,36788.0
2020-02-24 14:45:00,325.36,325.61,325.31,325.57,80295.0,299.0611,299.2909,299.0151,299.2541,80295.0
2020-02-24 14:50:00,325.58,325.92,325.35,325.89,73812.0,299.2633,299.5758,299.0519,299.5482,73812.0
2020-02-24 14:55:00,325.8,326.31,325.7,326.13,100260.0,299.4655,299.9343,299.3736,299.7688,100260.0
2020-02-24 15:00:00,326.18,326.64,325.91,326.33,147442.0,299.8148,300.2376,299.5666,299.9527,147442.0
2020-02-24 15:05:00,326.5,326.62,326.33,326.35,61733.0,300.1089,300.2192,299.9527,299.971,61733.0
2020-02-24 15:10:00,326.33,326.39,325.62,325.71,59336.0,299.9527,300.0078,299.3,299.3828,59336.0
2020-02-24 15:15:00,325.72,325.87,325.42,325.76,76749.0,299.392,299.5298,299.1162,299.4287,76749.0
2020-02-24 15:20:00,325.82,326.06,325.58,325.64,48409.0,299.4839,299.7045,299.2633,299.3184,48409.0
2020-02-24 15:25:00,325.67,325.71,325.45,325.49,62701.0,299.346,299.3828,299.1438,299.1806,62701.0
2020-02-24 15:30:00,325.52,325.71,325.13,325.36,62011.0,299.2081,299.3828,298.8497,299.0611,62011.0
2020-02-24 15:35:00,325.35,325.49,324.88,324.95,71479.0,299.0519,299.1806,298.6199,298.6842,71479.0
2020-02-24 15:40:00,324.92,325.04,324.57,324.65,129063.0,298.6566,298.7669,298.3349,298.4085,129063.0
2020-02-24 15:45:00,324.66,325.48,324.64,325.4,74347.0,298.4176,299.1714,298.3993,299.0978,74347.0
2020-02-24 15:50:00,325.38,325.38,324.21,324.21,120915.0,299.0794,299.0794,298.004,298.004,120915.0
2020-02-24 15:55:00,324.2,324.39,323.84,323.84,424301.0,297.9948,298.1695,297.6639,297.6639,424301.0
2020-02-25 09:30:00,325.38,326.06,324.75,324.79,139864.0,299.0794,299.7045,298.5004,298.5371,139864.0
2020-02-25 09:35:00,324.73,325.71,324.59,325.21,64865.0,298.482,299.3828,298.3533,298.9232,64865.0
2020-02-25 09:40:00,325.09,325.09,324.27,324.34,39371.0,298.8129,298.8129,298.0592,298.1235,39371.0
2020-02-25 09:45:00,324.36,324.36,323.49,324.08,98658.0,298.1419,298.1419,297.3422,297.8845,98658.0
2020-02-25 09:50:00,323.94,324.81,323.69,324.72,214148.0,297.7558,298.5555,297.526,298.4728,214148.0
2020-02-25 09:55:00,324.73,324.79,324.22,324.56,39633.0,298.482,298.5371,298.0132,298.3257,39633.0
2020-02-25 10:00:00,324.56,325.01,324.22,324.31,36114.0,298.3257,298.7394,298.0132,298.0959,36114.0
2020-02-25 10:05:00,324.32,324.82,324.15,324.47,30510.0,298.1051,298.5647,297.9489,298.243,30510.0
2020-02-25 10:10:00,324.43,324.5,323.81,323.98,62923.0,298.2062,298.2706,297.6363,297.7926,62923.0
2020-02-25 10:15:00,323.98,324.18,323.52,323.52,110991.0,297.7926,297.9764,297.3698,297.3698,110991.0
2020-02-25 10:20:00,323.51,323.51,322.57,322.61,275081.0,297.3606,297.3606,296.4966,296.5333,275081.0
2020-02-25 10:25:00,322.49,322.5,321.43,321.66,123184.0,296.423,296.4322,295.4487,295.6601,123184.0
2020-02-25 10:30:00,321.78,322.13,320.93,321.78,74762.0,295.7704,296.0921,294.9891,295.7704,74762.0
2020-02-25 10:35:00,321.75,322.17,321.26,321.88,62182.0,295.7429,296.1289,295.2925,295.8624,62182.0
2020-02-25 10:40:00,321.84,322.56,321.47,322.47,66319.0,295.8256,296.4874,295.4855,296.4047,66319.0
2020-02-25 10:45:00,322.48,322.71,321.39,321.41,46958.0,296.4139,296.6253,295.412,295.4303,46958.0
2020-02-25 10:50:00,321.4,321.4,319.88,320.63,130593.0,295.4211,295.4211,294.024,294.7134,130593.0
2020-02-25 10:55:00,320.64,321.21,320.36,321.21,170880.0,294.7226,295.2465,294.4652,295.2465,170880.0
2020-02-25 11:00:00,321.2,321.62,320.55,320.58,62475.0,295.2373,295.6234,294.6399,294.6674,62475.0
2020-02-25 11:05:00,320.67,321.09,320.01,320.17,105447.0,294.7502,295.1362,294.1435,294.2906,105447.0
2020-02-25 11:10:00,320.1,320.8,320.01,320.31,85413.0,294.2262,294.8696,294.1435,294.4193,85413.0
2020-02-25 11:15:00,320.29,320.29,318.95,319.5,132709.0,294.4009,294.4009,293.1692,293.6747,132709.0
2020-02-25 11:20:00,319.38,319.73,319.03,319.45,58076.0,293.5644,293.8861,293.2427,293.6288,58076.0
2020-02-25 11:25:00,319.48,320.41,319.47,320.09,69440.0,293.6563,294.5112,293.6472,294.217,69440.0
2020-02-25 11:30:00,320.17,320.63,319.66,320.48,39973.0,294.2906,294.7134,293.8218,294.5755,39973.0
2020-02-25 11:35:00,320.43,320.69,320.0,320.53,48765.0,294.5296,294.7685,294.1343,294.6215,48765.0
2020-02-25 11:40:00,320.54,320.55,319.69,319.69,30535.0,294.6307,294.6399,293.8494,293.8494,30535.0
2020-02-25 11:45:00,319.75,321.11,319.74,320.87,63877.0,293.9045,295.1546,293.8953,294.934,63877.0
2020-02-25 11:50:00,320.88,321.11,320.63,321.09,78606.0,294.9432,295.1546,294.7134,295.1362,78606.0
2020-02-25 11:55:00,321.11,321.17,320.67,320.85,34526.0,295.1546,295.2097,294.7502,294.9156,34526.0
2020-02-25 12:00:00,320.85,321.11,320.57,320.62,38567.0,294.9156,295.1546,294.6582,294.7042,38567.0
2020-02-25 12:05:00,320.71,320.76,320.41,320.71,39235.0,294.7869,294.8329,294.5112,294.7869,39235.0
2020-02-25 12:10:00,320.66,321.0,320.5,320.53,53259.0,294.741,295.0535,294.5939,294.6215,53259.0
2020-02-25 12:15:00,320.53,320.54,319.76,319.85,36955.0,294.6215,294.6307,293.9137,293.9964,36955.0
2020-02-25 12:20:00,319.82,319.97,319.5,319.65,28034.0,293.9689,294.1067,293.6747,293.8126,28034.0
2020-02-25 12:25:00,319.63,319.84,319.36,319.57,46978.0,293.7942,293.9872,293.546,293.7391,46978.0
2020-02-25 12:30:00,319.57,320.16,319.53,320.15,22971.0,293.7391,294.2814,293.7023,294.2722,22971.0
2020-02-25 12:35:00,320.1,320.48,320.08,320.29,18588.0,294.2262,294.5755,294.2078,294.4009,18588.0
2020-02-25 12:40:00,320.21,320.27,319.06,319.26,59617.0,294.3273,294.3825,293.2703,293.4541,59617.0
2020-02-25 12:45:00,319.23,319.23,318.5,318.59,52910.0,293.4266,293.4266,292.7556,292.8383,52910.0
2020-02-25 12:50:00,318.65,318.96,318.46,318.84,23778.0,292.8934,293.1784,292.7188,293.0681,23778.0
2020-02-25 12:55:00,318.88,318.96,318.37,318.51,53547.0,293.1048,293.1784,292.6361,292.7647,53547.0
2020-02-25 13:00:00,318.26,318.86,317.95,318.36,74200.0,292.535,293.0865,292.25,292.6269,74200.0
2020-02-25 13:05:00,318.44,318.88,318.2,318.75,31432.0,292.7004,293.1048,292.4798,292.9853,31432.0
2020-02-25 13:10:00,318.76,319.17,318.48,318.58,55839.0,292.9945,293.3714,292.7372,292.8291,55839.0
2020-02-25 13:15:00,318.57,318.74,317.59,317.8,59316.0,292.8199,292.9762,291.9191,292.1121,59316.0
2020-02-25 13:20:00,317.76,318.11,317.75,317.93,22105.0,292.0754,292.3971,292.0662,292.2316,22105.0
2020-02-25 13:25:00,317.91,318.19,317.69,317.93,94403.0,292.2132,292.4706,292.011,292.2316,94403.0
2020-02-25 13:30:00,317.96,317.96,317.34,317.76,40863.0,292.2592,292.2592,291.6893,292.0754,40863.0
2020-02-25 13:35:00,317.73,317.73,317.22,317.32,62219.0,292.0478,292.0478,291.579,291.6709,62219.0
2020-02-25 13:40:00,317.32,317.95,317.08,317.8,403711.0,291.6709,292.25,291.4503,292.1121,403711.0
2020-02-25 13:45:00,317.76,317.93,317.45,317.47,189461.0,292.0754,292.2316,291.7904,291.8088,189461.0
2020-02-25 13:50:00,317.48,318.1,316.96,317.31,176032.0,291.818,292.3879,291.34,291.6617,176032.0
2020-02-25 13:55:00,317.3,317.33,316.45,316.47,146562.0,291.6526,291.6801,290.8713,290.8896,146562.0
2020-02-25 14:00:00,316.51,316.6,315.64,316.24,209592.0,290.9264,291.0091,290.1267,290.6782,209592.0
2020-02-25 14:05:00,316.27,316.42,314.46,314.91,204304.0,290.7058,290.8437,289.0421,289.4557,204304.0
2020-02-25 14:10:00,314.87,316.04,314.56,315.93,176843.0,289.419,290.4944,289.134,290.3933,176843.0
2020-02-25 14:15:00,315.93,316.01,314.79,314.99,118089.0,290.3933,290.4668,289.3454,289.5293,118089.0
2020-02-25 14:20:00,314.97,315.54,314.62,314.63,100493.0,289.5109,290.0348,289.1892,289.1984,100493.0
2020-02-25 14:25:00,314.77,315.05,313.92,314.0,133399.0,289.3271,289.5844,288.5458,288.6193,133399.0
2020-02-25 14:30:00,314.05,314.72,313.49,313.95,161533.0,288.6653,289.2811,288.1505,288.5733,161533.0
2020-02-25 14:35:00,314.13,314.3,313.57,313.57,313078.0,288.7388,288.895,288.224,288.224,313078.0
2020-02-25 14:40:00,313.58,315.05,313.5,315.01,112950.0,288.2332,289.5844,288.1597,289.5477,112950.0
2020-02-25 14:45:00,314.94,315.5,314.5,315.21,85249.0,289.4833,289.998,289.0789,289.7315,85249.0
2020-02-25 14:50:00,315.3,315.84,314.87,315.82,58178.0,289.8142,290.3106,289.419,290.2922,58178.0
2020-02-25 14:55:00,315.86,316.07,315.42,315.56,96702.0,290.3289,290.522,289.9245,290.0532,96702.0
2020-02-25 15:00:00,315.77,316.76,315.77,316.08,72094.0,290.2462,291.1562,290.2462,290.5312,72094.0
2020-02-25 15:05:00,316.05,317.0,316.05,316.18,95975.0,290.5036,291.3768,290.5036,290.6231,95975.0
2020-02-25 15:10:00,316.13,316.29,315.26,315.34,85670.0,290.5771,290.7242,289.7774,289.851,85670.0
2020-02-25 15:15:00,315.23,315.92,314.95,315.18,100958.0,289.7499,290.3841,289.4925,289.7039,100958.0
2020-02-25 15:20:00,315.3,315.38,313.87,314.36,140197.0,289.8142,289.8877,288.4998,288.9502,140197.0
2020-02-25 15:25:00,314.36,314.97,314.07,314.54,55840.0,288.9502,289.5109,288.6836,289.1156,55840.0
2020-02-25 15:30:00,314.49,314.49,313.11,313.82,184993.0,289.0697,289.0697,287.8012,288.4538,184993.0
2020-02-25 15:35:00,313.66,313.77,313.08,313.38,91501.0,288.3068,288.4079,287.7737,288.0494,91501.0
2020-02-25 15:40:00,313.3,314.59,313.27,314.19,74857.0,287.9759,289.1616,287.9483,288.7939,74857.0
2020-02-25 15:45:00,314.24,315.45,314.24,314.41,101549.0,288.8399,289.9521,288.8399,288.9962,101549.0
2020-02-25 15:50:00,314.43,314.55,313.7,313.98,170841.0,289.0145,289.1248,288.3435,288.6009,170841.0
2020-02-25 15:55:00,314.0,314.57,313.55,314.11,374325.0,288.6193,289.1432,288.2057,288.7204,374325.0
2020-02-26 09:30:00,315.53,316.42,315.24,316.04,364235.0,290.0256,290.8437,289.7591,290.4944,364235.0
2020-02-26 09:35:00,316.05,317.4,315.92,317.36,267986.0,290.5036,291.7445,290.3841,291.7077,267986.0
2020-02-26 09:40:00,317.39,318.85,317.27,318.41,190035.0,291.7353,293.0773,291.625,292.6728,190035.0
2020-02-26 09:45:00,318.41,318.5,317.31,317.55,182431.0,292.6728,292.7556,291.6617,291.8823,182431.0
2020-02-26 09:50:00,317.48,317.67,316.87,317.46,116667.0,291.818,291.9926,291.2573,291.7996,116667.0
2020-02-26 09:55:00,317.37,317.52,316.63,316.87,69329.0,291.7169,291.8548,291.0367,291.2573,69329.0
2020-02-26 10:00:00,316.81,317.12,316.29,316.64,50307.0,291.2022,291.4871,290.7242,291.0459,50307.0
2020-02-26 10:05:00,316.46,316.83,316.09,316.82,45710.0,290.8805,291.2205,290.5404,291.2114,45710.0
2020-02-26 10:10:00,316.87,317.55,316.22,317.54,497155.0,291.2573,291.8823,290.6598,291.8732,497155.0
2020-02-26 10:15:00,317.52,318.1,317.5,318.03,49261.0,291.8548,292.3879,291.8364,292.3235,49261.0
2020-02-26 10:20:00,318.11,318.28,317.46,317.88,52349.0,292.3971,292.5533,291.7996,292.1857,52349.0
2020-02-26 10:25:00,317.97,318.49,317.75,317.75,110014.0,292.2684,292.7464,292.0662,292.0662,110014.0
2020-02-26 10:30:00,317.82,318.59,317.75,318.5,96731.0,292.1305,292.8383,292.0662,292.7556,96731.0
2020-02-26 10:35:00,318.51,318.74,318.13,318.29,76965.0,292.7647,292.9762,292.4155,292.5625,76965.0
2020-02-26 10:40:00,318.24,319.18,318.19,319.14,144052.0,292.5166,293.3806,292.4706,293.3438,144052.0
2020-02-26 10:45:00,319.08,319.24,318.84,319.05,80537.0,293.2887,293.4357,293.0681,293.2611,80537.0
2020-02-26 10:50:00,319.08,319.5,318.85,318.91,226841.0,293.2887,293.6747,293.0773,293.1324,226841.0
2020-02-26 10:55:00,318.91,319.13,318.57,318.64,22429.0,293.1324,293.3346,292.8199,292.8842,22429.0
2020-02-26 11:00:00,318.58,318.71,318.1,318.44,67835.0,292.8291,292.9486,292.3879,292.7004,67835.0
2020-02-26 11:05:00,318.35,318.46,317.87,317.87,37369.0,292.6177,292.7188,292.1765,292.1765,37369.0
2020-02-26 11:10:00,317.9,317.93,317.46,317.75,114919.0,292.2041,292.2316,291.7996,292.0662,114919.0
2020-02-26 11:15:00,317.79,318.55,317.76,318.54,32076.0,292.1029,292.8015,292.0754,292.7923,32076.0
2020-02-26 11:20:00,318.55,318.97,318.51,318.97,22570.0,292.8015,293.1876,292.7647,293.1876,22570.0
2020-02-26 11:25:00,318.99,319.12,318.86,318.93,20165.0,293.2059,293.3254,293.0865,293.1508,20165.0
2020-02-26 11:30:00,318.92,318.92,318.25,318.49,46352.0,293.1416,293.1416,292.5258,292.7464,46352.0
2020-02-26 11:35:00,318.38,318.84,317.97,318.72,26639.0,292.6453,293.0681,292.2684,292.9578,26639.0
2020-02-26 11:40:00,318.68,318.84,318.09,318.1,60839.0,292.921,293.0681,292.3787,292.3879,60839.0
2020-02-26 11:45:00,318.11,318.11,317.46,317.54,67472.0,292.3971,292.3971,291.7996,291.8732,67472.0
2020-02-26 11:50:00,317.54,317.58,316.74,316.8,60628.0,291.8732,291.9099,291.1378,291.193,60628.0
2020-02-26 11:55:00,316.8,317.04,316.52,316.79,53927.0,291.193,291.4136,290.9356,291.1838,53927.0
2020-02-26 12:00:00,316.8,317.0,315.7,315.7,86081.0,291.193,291.3768,290.1819,290.1819,86081.0
2020-02-26 12:05:00,315.7,315.8,314.67,315.01,71385.0,290.1819,290.2738,289.2351,289.5477,71385.0
2020-02-26 12:10:00,314.93,315.21,314.62,314.88,126547.0,289.4741,289.7315,289.1892,289.4282,126547.0
2020-02-26 12:15:00,314.77,315.0,314.06,315.0,86788.0,289.3271,289.5385,288.6744,289.5385,86788.0
2020-02-26 12:20:00,314.92,315.56,314.87,315.45,61049.0,289.4649,290.0532,289.419,289.9521,61049.0
2020-02-26 12:25:00,315.48,315.54,315.03,315.46,49828.0,289.9797,290.0348,289.566,289.9613,49828.0
2020-02-26 12:30:00,315.47,316.43,315.47,316.37,60998.0,289.9705,290.8529,289.9705,290.7977,60998.0
2020-02-26 12:35:00,316.37,316.57,315.88,315.96,47380.0,290.7977,290.9816,290.3473,290.4209,47380.0
2020-02-26 12:40:00,315.92,316.04,315.48,315.48,57335.0,290.3841,290.4944,289.9797,289.9797,57335.0
2020-02-26 12:45:00,315.5,316.3,315.5,316.0,188170.0,289.998,290.7334,289.998,290.4576,188170.0
2020-02-26 12:50:00,315.94,316.31,315.47,315.52,492943.0,290.4025,290.7426,289.9705,290.0164,492943.0
2020-02-26 12:55:00,315.54,315.96,315.18,315.69,57608.0,290.0348,290.4209,289.7039,290.1727,57608.0
2020-02-26 13:00:00,315.72,316.13,315.63,315.88,37244.0,290.2003,290.5771,290.1175,290.3473,37244.0
2020-02-26 13:05:00,315.88,316.03,315.12,315.12,66384.0,290.3473,290.4852,289.6488,289.6488,66384.0
2020-02-26 13:10:00,315.15,315.36,314.93,315.13,97506.0,289.6763,289.8694,289.4741,289.658,97506.0
2020-02-26 13:15:00,315.19,315.56,314.88,315.08,36236.0,289.7131,290.0532,289.4282,289.612,36236.0
2020-02-26 13:20:00,315.11,315.41,314.9,315.11,39535.0,289.6396,289.9153,289.4465,289.6396,39535.0
2020-02-26 13:25:00,315.12,315.81,315.03,315.47,33883.0,289.6488,290.283,289.566,289.9705,33883.0
2020-02-26 13:30:00,315.43,315.52,313.81,313.87,162073.0,289.9337,290.0164,288.4447,288.4998,162073.0
2020-02-26 13:35:00,313.88,314.11,312.68,312.75,205118.0,288.509,288.7204,287.406,287.4703,205118.0
2020-02-26 13:40:00,312.66,312.96,312.13,312.17,150679.0,287.3876,287.6634,286.9004,286.9372,150679.0
2020-02-26 13:45:00,312.17,314.56,312.07,313.91,143558.0,286.9372,289.134,286.8453,288.5366,143558.0
2020-02-26 13:50:00,313.87,314.08,313.45,313.46,95160.0,288.4998,288.6928,288.1137,288.1229,95160.0
2020-02-26 13:55:00,313.46,313.52,312.29,312.49,144329.0,288.1229,288.1781,287.0475,287.2313,144329.0
2020-02-26 14:00:00,312.46,313.67,312.11,312.81,167418.0,287.2038,288.316,286.8821,287.5255,167418.0
2020-02-26 14:05:00,312.84,313.77,312.8,313.15,96223.0,287.5531,288.4079,287.5163,287.838,96223.0
2020-02-26 14:10:00,313.12,314.2,312.77,314.18,132598.0,287.8104,288.8031,287.4887,288.7847,132598.0
2020-02-26 14:15:00,314.21,314.21,313.15,313.25,92649.0,288.8123,288.8123,287.838,287.9299,92649.0
2020-02-26 14:20:00,313.27,313.97,313.09,313.95,102788.0,287.9483,288.5917,287.7828,288.5733,102788.0
2020-02-26 14:25:00,313.96,314.5,313.55,313.58,75739.0,288.5825,289.0789,288.2057,288.2332,75739.0
2020-02-26 14:30:00,313.6,314.14,313.05,313.43,79193.0,288.2516,288.748,287.7461,288.0954,79193.0
2020-02-26 14:35:00,313.48,314.46,313.34,313.88,72156.0,288.1413,289.0421,288.0126,288.509,72156.0
2020-02-26 14:40:00,313.89,313.97,312.85,313.09,61961.0,288.5182,288.5917,287.5622,287.7828,61961.0
2020-02-26 14:45:00,313.25,313.9,312.92,313.41,39956.0,287.9299,288.5274,287.6266,288.077,39956.0
2020-02-26 14:50:00,313.15,313.46,312.78,313.29,43532.0,287.838,288.1229,287.4979,287.9667,43532.0
2020-02-26 14:55:00,313.25,313.71,312.67,312.75,83287.0,287.9299,288.3527,287.3968,287.4703,83287.0
2020-02-26 15:00:00,312.88,313.81,312.76,313.28,45878.0,287.5898,288.4447,287.4795,287.9575,45878.0
2020-02-26 15:05:00,313.28,313.55,312.83,313.49,52190.0,287.9575,288.2057,287.5439,288.1505,52190.0
2020-02-26 15:10:00,313.55,314.22,313.32,313.84,72191.0,288.2057,288.8215,287.9943,288.4722,72191.0
2020-02-26 15:15:00,313.83,314.86,313.78,314.41,228446.0,288.463,289.4098,288.4171,288.9962,228446.0
2020-02-26 15:20:00,314.5,314.52,313.54,313.66,161108.0,289.0789,289.0973,288.1965,288.3068,161108.0
2020-02-26 15:25:00,313.65,313.77,313.03,313.51,72512.0,288.2976,288.4079,287.7277,288.1689,72512.0
2020-02-26 15:30:00,313.47,313.87,313.07,313.2,132867.0,288.1321,288.4998,287.7645,287.884,132867.0
2020-02-26 15:35:00,313.21,313.95,313.19,313.9,159221.0,287.8931,288.5733,287.8748,288.5274,159221.0
2020-02-26 15:40:00,313.87,313.92,313.31,313.77,320840.0,288.4998,288.5458,287.9851,288.4079,320840.0
2020-02-26 15:45:00,313.82,313.85,313.35,313.44,88615.0,288.4538,288.4814,288.0218,288.1046,88615.0
2020-02-26 15:50:00,313.48,313.9,313.26,313.44,102109.0,288.1413,288.5274,287.9391,288.1046,102109.0
2020-02-26 15:55:00,313.44,313.56,312.74,312.91,372502.0,288.1046,288.2149,287.4611,287.6174,372502.0
2020-02-27 09:30:00,306.72,307.15,306.0,306.18,368318.0,281.9277,282.323,281.2659,281.4314,368318.0
2020-02-27 09:35:00,306.05,308.25,305.94,308.12,228480.0,281.3119,283.3341,281.2108,283.2146,228480.0
2020-02-27 09:40:00,308.05,308.07,306.39,306.44,332613.0,283.1502,283.1686,281.6244,281.6704,332613.0
2020-02-27 09:45:00,306.37,306.37,304.66,305.48,280081.0,281.606,281.606,280.0342,280.788,280081.0
2020-02-27 09:50:00,305.23,307.03,305.23,306.84,153947.0,280.5582,282.2127,280.5582,282.038,153947.0
2020-02-27 09:55:00,306.85,307.5,306.23,306.56,247891.0,282.0472,282.6447,281.4773,281.7807,247891.0
2020-02-27 10:00:00,306.64,307.17,305.38,305.4,142879.0,281.8542,282.3414,280.696,280.7144,142879.0
2020-02-27 10:05:00,305.45,306.27,305.27,305.66,78947.0,280.7604,281.5141,280.5949,280.9534,78947.0
2020-02-27 10:10:00,305.62,306.18,305.23,305.96,63930.0,280.9167,281.4314,280.5582,281.2292,63930.0
2020-02-27 10:15:00,305.84,305.93,305.02,305.28,79951.0,281.1189,281.2016,280.3651,280.6041,79951.0
2020-02-27 10:20:00,305.33,305.4,304.13,304.53,121321.0,280.6501,280.7144,279.5471,279.9148,121321.0
2020-02-27 10:25:00,304.37,304.45,303.51,303.86,115551.0,279.7677,279.8412,278.9772,279.2989,115551.0
2020-02-27 10:30:00,303.85,303.85,302.1,302.1,261129.0,279.2897,279.2897,277.6812,277.6812,261129.0
2020-02-27 10:35:00,302.13,304.09,301.92,303.98,146560.0,277.7087,279.5103,277.5157,279.4092,146560.0
2020-02-27 10:40:00,303.95,304.24,303.34,303.4,68236.0,279.3816,279.6482,278.8209,278.8761,68236.0
2020-02-27 10:45:00,303.3,305.32,303.3,305.29,199644.0,278.7842,280.6409,278.7842,280.6133,199644.0
2020-02-27 10:50:00,305.2,306.03,304.96,305.3,119497.0,280.5306,281.2935,280.31,280.6225,119497.0
2020-02-27 10:55:00,305.31,306.84,304.84,306.84,69022.0,280.6317,282.038,280.1997,282.038,69022.0
2020-02-27 11:00:00,306.83,307.64,306.62,307.0,164680.0,282.0288,282.7734,281.8358,282.1851,164680.0
2020-02-27 11:05:00,307.04,308.19,306.75,308.19,100721.0,282.2219,283.2789,281.9553,283.2789,100721.0
2020-02-27 11:10:00,308.1,308.11,306.85,307.53,189029.0,283.1962,283.2054,282.0472,282.6723,189029.0
2020-02-27 11:15:00,307.53,308.26,307.21,308.21,91948.0,282.6723,283.3433,282.3781,283.2973,91948.0
2020-02-27 11:20:00,308.22,308.31,307.02,307.11,102519.0,283.3065,283.3892,282.2035,282.2862,102519.0
2020-02-27 11:25:00,307.06,307.2,306.4,306.42,84878.0,282.2403,282.3689,281.6336,281.652,84878.0
2020-02-27 11:30:00,306.41,307.11,306.22,306.28,54041.0,281.6428,282.2862,281.4682,281.5233,54041.0
2020-02-27 11:35:00,306.1,306.74,305.35,305.77,121596.0,281.3579,281.9461,280.6685,281.0545,121596.0
2020-02-27 11:40:00,305.84,306.35,305.64,305.77,43840.0,281.1189,281.5876,280.935,281.0545,43840.0
2020-02-27 11:45:00,305.5,306.66,304.96,306.39,48365.0,280.8063,281.8726,280.31,281.6244,48365.0
2020-02-27 11:50:00,306.36,307.05,306.07,307.03,35119.0,281.5968,282.2311,281.3303,282.2127,35119.0
2020-02-27 11:55:00,306.72,308.05,306.62,307.92,43239.0,281.9277,283.1502,281.8358,283.0307,43239.0
2020-02-27 12:00:00,307.71,308.44,307.39,307.8,52586.0,282.8377,283.5087,282.5436,282.9204,52586.0
2020-02-27 12:05:00,307.89,308.9,307.68,308.6,48995.0,283.0032,283.9315,282.8101,283.6558,48995.0
2020-02-27 12:10:00,308.78,309.72,308.77,309.7,48400.0,283.8212,284.6852,283.812,284.6669,48400.0
2020-02-27 12:15:00,309.76,309.81,308.94,309.81,42619.0,284.722,284.768,283.9683,284.768,42619.0
2020-02-27 12:20:00,309.78,309.78,307.7,308.19,57279.0,284.7404,284.7404,282.8285,283.2789,57279.0
2020-02-27 12:25:00,308.1,309.26,308.1,309.25,90383.0,283.1962,284.2624,283.1962,284.2532,90383.0
2020-02-27 12:30:00,309.05,310.2,309.04,309.87,42680.0,284.0694,285.1264,284.0602,284.8231,42680.0
2020-02-27 12:35:00,309.9,311.03,309.89,310.94,51018.0,284.8507,285.8894,284.8415,285.8066,51018.0
2020-02-27 12:40:00,310.8,310.81,310.06,310.06,54426.0,285.6779,285.6871,284.9978,284.9978,54426.0
2020-02-27 12:45:00,310.06,310.71,309.74,310.65,68969.0,284.9978,285.5952,284.7036,285.5401,68969.0
2020-02-27 12:50:00,310.71,310.86,310.0,310.44,28904.0,285.5952,285.7331,284.9426,285.347,28904.0
2020-02-27 12:55:00,310.38,310.54,309.18,309.24,64513.0,285.2919,285.439,284.1889,284.244,64513.0
2020-02-27 13:00:00,309.12,310.15,308.68,310.04,26179.0,284.1337,285.0805,283.7293,284.9794,26179.0
2020-02-27 13:05:00,310.01,310.21,309.47,310.08,42505.0,284.9518,285.1356,284.4555,285.0161,42505.0
2020-02-27 13:10:00,310.03,310.61,310.03,310.51,34736.0,284.9702,285.5033,284.9702,285.4114,34736.0
2020-02-27 13:15:00,310.46,310.52,309.22,309.75,97492.0,285.3654,285.4206,284.2257,284.7128,97492.0
2020-02-27 13:20:00,309.46,309.71,308.86,309.14,46911.0,284.4463,284.6761,283.8948,284.1521,46911.0
2020-02-27 13:25:00,309.0,309.56,308.4,308.44,43752.0,284.0234,284.5382,283.4719,283.5087,43752.0
2020-02-27 13:30:00,308.37,308.86,307.94,308.16,66464.0,283.4444,283.8948,283.0491,283.2513,66464.0
2020-02-27 13:35:00,307.93,308.14,306.88,307.22,49489.0,283.0399,283.233,282.0748,282.3873,49489.0
2020-02-27 13:40:00,307.28,307.58,305.03,305.73,60693.0,282.4425,282.7182,280.3743,281.0178,60693.0
2020-02-27 13:45:00,305.75,306.93,305.52,306.58,69133.0,281.0361,282.1208,280.8247,281.7991,69133.0
2020-02-27 13:50:00,306.73,307.81,305.79,307.67,59428.0,281.9369,282.9296,281.0729,282.8009,59428.0
2020-02-27 13:55:00,307.55,307.83,305.43,305.81,84039.0,282.6906,282.948,280.742,281.0913,84039.0
2020-02-27 14:00:00,305.86,306.29,305.2,305.72,143553.0,281.1373,281.5325,280.5306,281.0086,143553.0
2020-02-27 14:05:00,305.62,305.97,304.62,304.81,94940.0,280.9167,281.2384,279.9975,280.1721,94940.0
2020-02-27 14:10:00,304.74,305.65,304.48,305.65,67498.0,280.1078,280.9442,279.8688,280.9442,67498.0
2020-02-27 14:15:00,305.58,305.98,304.5,304.57,49402.0,280.8799,281.2476,279.8872,279.9515,49402.0
2020-02-27 14:20:00,304.54,305.81,304.54,305.69,76885.0,279.9239,281.0913,279.9239,280.981,76885.0
2020-02-27 14:25:00,305.71,306.55,305.48,306.32,77456.0,280.9994,281.7715,280.788,281.5601,77456.0
2020-02-27 14:30:00,306.32,306.32,305.21,305.62,41846.0,281.5601,281.5601,280.5398,280.9167,41846.0
2020-02-27 14:35:00,305.59,306.17,305.5,305.62,40872.0,280.8891,281.4222,280.8063,280.9167,40872.0
2020-02-27 14:40:00,305.61,306.04,305.31,306.0,48313.0,280.9075,281.3027,280.6317,281.2659,48313.0
2020-02-27 14:45:00,305.94,305.94,304.97,305.58,141395.0,281.2108,281.2108,280.3192,280.8799,141395.0
2020-02-27 14:50:00,305.55,305.78,305.21,305.25,61097.0,280.8523,281.0637,280.5398,280.5766,61097.0
2020-02-27 14:55:00,305.25,305.3,304.38,304.53,82803.0,280.5766,280.6225,279.7769,279.9148,82803.0
2020-02-27 15:00:00,304.5,304.64,303.51,304.12,138621.0,279.8872,280.0159,278.9772,279.5379,138621.0
2020-02-27 15:05:00,304.16,305.35,303.85,305.29,56922.0,279.5747,280.6685,279.2897,280.6133,56922.0
2020-02-27 15:10:00,305.29,305.66,305.0,305.0,168132.0,280.6133,280.9534,280.3468,280.3468,168132.0
2020-02-27 15:15:00,304.98,305.18,304.24,304.37,46633.0,280.3284,280.5122,279.6482,279.7677,46633.0
2020-02-27 15:20:00,304.39,304.67,304.05,304.24,48706.0,279.7861,280.0434,279.4736,279.6482,48706.0
2020-02-27 15:25:00,304.16,304.58,303.56,303.7,73195.0,279.5747,279.9607,279.0232,279.1518,73195.0
2020-02-27 15:30:00,303.61,303.93,303.0,303.67,291961.0,279.0691,279.3633,278.5084,279.1243,291961.0
2020-02-27 15:35:00,303.66,303.66,302.69,302.75,66771.0,279.1151,279.1151,278.2235,278.2786,66771.0
2020-02-27 15:40:00,302.74,302.89,302.15,302.21,155373.0,278.2694,278.4073,277.7271,277.7823,155373.0
2020-02-27 15:45:00,302.17,303.05,302.12,302.63,105725.0,277.7455,278.5544,277.6996,278.1683,105725.0
2020-02-27 15:50:00,302.67,302.76,300.62,300.75,206972.0,278.2051,278.2878,276.3208,276.4403,206972.0
2020-02-27 15:55:00,300.66,300.93,298.76,298.84,809029.0,276.3576,276.6057,274.6111,274.6847,809029.0
2020-02-28 09:30:00,289.9,293.17,289.25,292.8,778314.0,266.4673,269.473,265.8698,269.1329,778314.0
2020-02-28 09:35:00,292.84,294.48,292.68,293.47,274929.0,269.1697,270.6771,269.0226,269.7487,274929.0
2020-02-28 09:40:00,293.49,294.26,291.79,291.79,278685.0,269.7671,270.4749,268.2045,268.2045,278685.0
2020-02-28 09:45:00,291.81,292.37,290.64,291.15,277476.0,268.2229,268.7377,267.1475,267.6163,277476.0
2020-02-28 09:50:00,291.09,291.66,289.39,289.94,290946.0,267.5611,268.085,265.9985,266.5041,290946.0
2020-02-28 09:55:00,289.73,289.73,287.9,288.77,445316.0,266.311,266.311,264.629,265.4286,445316.0
2020-02-28 10:00:00,288.6,288.84,286.7,286.79,307728.0,265.2724,265.493,263.526,263.6087,307728.0
2020-02-28 10:05:00,286.81,289.29,286.81,288.62,120187.0,263.6271,265.9066,263.6271,265.2908,120187.0
2020-02-28 10:10:00,288.53,288.89,287.48,288.02,135981.0,265.208,265.5389,264.2429,264.7393,135981.0
2020-02-28 10:15:00,288.1,290.56,287.69,289.75,134261.0,264.8128,267.074,264.4359,266.3294,134261.0
2020-02-28 10:20:00,290.0,290.3,288.77,289.19,214018.0,266.5592,266.835,265.4286,265.8147,214018.0
2020-02-28 10:25:00,289.24,290.26,287.57,287.59,194363.0,265.8607,266.7982,264.3256,264.344,194363.0
2020-02-28 10:30:00,287.5,289.43,287.47,289.25,313081.0,264.2613,266.0353,264.2337,265.8698,313081.0
2020-02-28 10:35:00,289.36,289.99,288.36,288.46,183525.0,265.971,266.55,265.0518,265.1437,183525.0
2020-02-28 10:40:00,288.97,289.35,288.23,288.47,283723.0,265.6125,265.9618,264.9323,265.1529,283723.0
2020-02-28 10:45:00,288.63,289.44,288.28,288.63,316486.0,265.3,266.0445,264.9782,265.3,316486.0
2020-02-28 10:50:00,288.61,291.63,288.48,291.58,105757.0,265.2816,268.0575,265.1621,268.0115,105757.0
2020-02-28 10:55:00,291.68,291.71,290.32,291.18,109097.0,268.1034,268.131,266.8534,267.6438,109097.0
2020-02-28 11:00:00,291.11,291.38,289.48,290.28,228045.0,267.5795,267.8277,266.0813,266.8166,228045.0
2020-02-28 11:05:00,290.23,290.23,288.73,289.02,277073.0,266.7706,266.7706,265.3919,265.6584,277073.0
2020-02-28 11:10:00,289.06,290.71,289.06,290.31,141475.0,265.6952,267.2118,265.6952,266.8442,141475.0
2020-02-28 11:15:00,290.34,291.8,290.17,291.74,149003.0,266.8717,268.2137,266.7155,268.1586,149003.0
2020-02-28 11:20:00,291.79,292.18,291.05,292.0,145963.0,268.2045,268.563,267.5243,268.3976,145963.0
2020-02-28 11:25:00,292.0,292.51,291.09,292.5,93311.0,268.3976,268.8663,267.5611,268.8571,93311.0
2020-02-28 11:30:00,292.54,293.66,292.22,293.07,133878.0,268.8939,269.9234,268.5998,269.3811,133878.0
2020-02-28 11:35:00,293.04,294.73,292.69,294.61,154220.0,269.3535,270.9069,269.0318,270.7966,154220.0
2020-02-28 11:40:00,294.59,297.33,294.33,296.26,281638.0,270.7782,273.2967,270.5392,272.3132,281638.0
2020-02-28 11:45:00,296.2,296.2,293.68,294.24,178695.0,272.2581,272.2581,269.9418,270.4565,178695.0
2020-02-28 11:50:00,294.34,294.89,292.48,292.66,205394.0,270.5484,271.054,268.8388,269.0042,205394.0
2020-02-28 11:55:00,292.73,293.51,291.85,292.98,166601.0,269.0686,269.7855,268.2597,269.2983,166601.0
2020-02-28 12:00:00,292.9,293.13,291.19,292.13,326897.0,269.2248,269.4362,267.653,268.5171,326897.0
2020-02-28 12:05:00,292.26,293.39,292.18,292.54,116512.0,268.6365,269.6752,268.563,268.8939,116512.0
2020-02-28 12:10:00,292.49,292.92,292.26,292.36,91256.0,268.848,269.2432,268.6365,268.7285,91256.0
2020-02-28 12:15:00,292.42,292.93,291.64,292.83,82087.0,268.7836,269.2524,268.0667,269.1605,82087.0
2020-02-28 12:20:00,293.01,293.71,292.79,292.79,63909.0,269.3259,269.9693,269.1237,269.1237,63909.0
2020-02-28 12:25:00,292.69,294.24,292.46,294.13,101665.0,269.0318,270.4565,268.8204,270.3554,101665.0
2020-02-28 12:30:00,294.22,295.21,294.21,294.76,107079.0,270.4381,271.3481,270.4289,270.9345,107079.0
2020-02-28 12:35:00,294.73,295.87,294.01,294.6,101610.0,270.9069,271.9547,270.2451,270.7874,101610.0
2020-02-28 12:40:00,294.72,295.63,294.15,294.44,99221.0,270.8977,271.7341,270.3738,270.6403,99221.0
2020-02-28 12:45:00,294.42,294.56,292.99,293.75,406552.0,270.6219,270.7506,269.3075,270.0061,406552.0
2020-02-28 12:50:00,293.72,294.99,293.52,294.88,93536.0,269.9785,271.1459,269.7947,271.0448,93536.0
2020-02-28 12:55:00,294.91,295.99,294.56,295.71,65690.0,271.0723,272.065,270.7506,271.8077,65690.0
2020-02-28 13:00:00,295.74,296.37,294.7,294.7,122226.0,271.8353,272.4143,270.8793,270.8793,122226.0
2020-02-28 13:05:00,294.84,296.31,294.84,295.82,66710.0,271.008,272.3592,271.008,271.9088,66710.0
2020-02-28 13:10:00,295.73,295.76,293.8,293.88,113817.0,271.8261,271.8536,270.0521,270.1256,113817.0
2020-02-28 13:15:00,293.78,295.67,293.55,294.99,77859.0,270.0337,271.7709,269.8223,271.1459,77859.0
2020-02-28 13:20:00,294.9,295.12,294.21,294.57,96373.0,271.0632,271.2654,270.4289,270.7598,96373.0
2020-02-28 13:25:00,294.81,295.33,293.99,294.0,94271.0,270.9804,271.4584,270.2267,270.2359,94271.0
2020-02-28 13:30:00,293.95,293.95,292.25,292.25,74194.0,270.1899,270.1899,268.6274,268.6274,74194.0
2020-02-28 13:35:00,292.23,292.57,291.65,292.11,162989.0,268.609,268.9215,268.0758,268.4987,162989.0
2020-02-28 13:40:00,292.16,292.16,290.83,290.92,117346.0,268.5446,268.5446,267.3221,267.4049,117346.0
2020-02-28 13:45:00,290.73,291.44,289.98,291.24,128017.0,267.2302,267.8828,266.5408,267.699,128017.0
2020-02-28 13:50:00,291.35,291.35,290.41,290.8,97643.0,267.8001,267.8001,266.9361,267.2946,97643.0
2020-02-28 13:55:00,290.84,291.65,290.37,291.41,90456.0,267.3313,268.0758,266.8993,267.8552,90456.0
2020-02-28 14:00:00,291.34,291.43,289.71,289.71,148650.0,267.7909,267.8736,266.2927,266.2927,148650.0
2020-02-28 14:05:00,289.71,290.13,289.21,289.53,146911.0,266.2927,266.6787,265.8331,266.1272,146911.0
2020-02-28 14:10:00,289.51,290.9,289.49,290.45,187620.0,266.1088,267.3865,266.0904,266.9728,187620.0
2020-02-28 14:15:00,290.36,291.22,290.1,290.98,98704.0,266.8901,267.6806,266.6511,267.46,98704.0
2020-02-28 14:20:00,290.95,292.27,290.36,291.25,112068.0,267.4324,268.6457,266.8901,267.7082,112068.0
2020-02-28 14:25:00,291.4,291.61,290.6,291.4,119746.0,267.8461,268.0391,267.1107,267.8461,119746.0
2020-02-28 14:30:00,291.43,293.9,291.17,292.88,191151.0,267.8736,270.144,267.6346,269.2064,191151.0
2020-02-28 14:35:00,292.81,293.13,291.73,292.17,165575.0,269.1421,269.4362,268.1494,268.5538,165575.0
2020-02-28 14:40:00,292.19,295.28,292.05,295.1,135971.0,268.5722,271.4124,268.4435,271.247,135971.0
2020-02-28 14:45:00,295.07,295.49,293.4,294.09,123152.0,271.2194,271.6055,269.6844,270.3186,123152.0
2020-02-28 14:50:00,294.25,294.77,293.25,293.67,118487.0,270.4657,270.9437,269.5465,269.9326,118487.0
2020-02-28 14:55:00,293.73,293.73,292.24,292.88,157766.0,269.9877,269.9877,268.6182,269.2064,157766.0
2020-02-28 15:00:00,292.93,293.33,291.32,291.32,160316.0,269.2524,269.6201,267.7725,267.7725,160316.0
2020-02-28 15:05:00,291.31,291.95,290.68,291.35,182982.0,267.7633,268.3516,267.1843,267.8001,182982.0
2020-02-28 15:10:00,291.35,292.19,290.94,291.84,100686.0,267.8001,268.5722,267.4232,268.2505,100686.0
2020-02-28 15:15:00,291.78,293.84,291.59,293.38,101737.0,268.1953,270.0888,268.0207,269.666,101737.0
2020-02-28 15:20:00,293.39,293.54,291.68,291.95,120184.0,269.6752,269.8131,268.1034,268.3516,120184.0
2020-02-28 15:25:00,292.01,292.6,290.04,290.04,114334.0,268.4068,268.9491,266.596,266.596,114334.0
2020-02-28 15:30:00,290.01,291.87,290.0,290.8,198596.0,266.5684,268.2781,266.5592,267.2946,198596.0
2020-02-28 15:35:00,290.89,291.12,290.4,290.88,473354.0,267.3773,267.5887,266.9269,267.3681,473354.0
2020-02-28 15:40:00,290.92,291.16,289.25,289.29,254162.0,267.4049,267.6255,265.8698,265.9066,254162.0
2020-02-28 15:45:00,289.29,292.06,289.29,291.92,236418.0,265.9066,268.4527,265.9066,268.324,236418.0
2020-02-28 15:50:00,291.82,293.22,291.1,293.22,236421.0,268.2321,269.5189,267.5703,269.5189,236421.0
2020-02-28 15:55:00,293.21,297.79,293.12,297.63,624208.0,269.5098,273.7196,269.427,273.5725,624208.0
2020-03-02 09:30:00,299.48,300.39,298.32,298.62,375025.0,275.2729,276.1094,274.2067,274.4825,375025.0
2020-03-02 09:35:00,298.57,298.62,297.13,297.35,208949.0,274.4365,274.4825,273.1129,273.3151,208949.0
2020-03-02 09:40:00,297.23,298.81,297.22,298.36,159489.0,273.2048,274.6571,273.1956,274.2435,159489.0
2020-03-02 09:45:00,298.46,299.81,298.32,298.78,73825.0,274.3354,275.5763,274.2067,274.6295,73825.0
2020-03-02 09:50:00,298.67,299.14,297.84,298.96,105170.0,274.5284,274.9604,273.7655,274.795,105170.0
2020-03-02 09:55:00,298.96,298.96,297.64,297.75,105327.0,274.795,274.795,273.5817,273.6828,105327.0
2020-03-02 10:00:00,297.8,298.52,297.0,297.49,94212.0,273.7287,274.3905,272.9934,273.4438,94212.0
2020-03-02 10:05:00,297.52,297.52,295.65,295.84,171922.0,273.4714,273.4714,271.7525,271.9272,171922.0
2020-03-02 10:10:00,296.1,298.2,296.06,298.07,735494.0,272.1662,274.0964,272.1294,273.9769,735494.0
2020-03-02 10:15:00,298.26,298.32,296.73,297.34,66897.0,274.1516,274.2067,272.7452,273.3059,66897.0
2020-03-02 10:20:00,297.41,297.46,296.03,296.26,29177.0,273.3703,273.4162,272.1018,272.3132,29177.0
2020-03-02 10:25:00,296.61,297.8,296.39,297.48,27201.0,272.6349,273.7287,272.4327,273.4346,27201.0
2020-03-02 10:30:00,297.55,297.92,296.48,297.0,25007.0,273.499,273.839,272.5154,272.9934,25007.0
2020-03-02 10:35:00,297.01,298.93,296.99,298.7,60444.0,273.0026,274.7674,272.9842,274.556,60444.0
2020-03-02 10:40:00,298.8,299.48,298.45,299.34,47322.0,274.6479,275.2729,274.3262,275.1443,47322.0
2020-03-02 10:45:00,299.31,300.49,299.29,300.46,58225.0,275.1167,276.2013,275.0983,276.1737,58225.0
2020-03-02 10:50:00,300.42,301.32,300.39,300.93,180007.0,276.137,276.9642,276.1094,276.6057,180007.0
2020-03-02 10:55:00,300.95,301.24,299.75,299.77,132209.0,276.6241,276.8907,275.5211,275.5395,132209.0
2020-03-02 11:00:00,299.72,300.64,299.61,300.4,135398.0,275.4935,276.3392,275.3924,276.1186,135398.0
2020-03-02 11:05:00,300.2,300.51,299.45,299.91,115706.0,275.9348,276.2197,275.2454,275.6682,115706.0
2020-03-02 11:10:00,299.9,302.35,299.86,302.33,78194.0,275.659,277.911,275.6222,277.8926,78194.0
2020-03-02 11:15:00,302.31,302.78,301.73,301.85,73328.0,277.8742,278.3062,277.3411,277.4514,73328.0
2020-03-02 11:20:00,301.98,302.94,301.98,302.46,221983.0,277.5709,278.4533,277.5709,278.0121,221983.0
2020-03-02 11:25:00,302.47,303.24,302.47,302.86,57826.0,278.0213,278.729,278.0213,278.3797,57826.0
2020-03-02 11:30:00,302.94,303.36,302.31,302.56,126054.0,278.4533,278.8393,277.8742,278.104,126054.0
2020-03-02 11:35:00,302.53,304.0,302.34,303.81,58992.0,278.0764,279.4276,277.9018,279.253,58992.0
2020-03-02 11:40:00,303.89,303.89,302.92,303.6,72348.0,279.3265,279.3265,278.4349,279.0599,72348.0
2020-03-02 11:45:00,303.54,303.78,303.18,303.64,84405.0,279.0048,279.2254,278.6739,279.0967,84405.0
2020-03-02 11:50:00,303.68,304.83,303.45,304.6,40403.0,279.1335,280.1905,278.9221,279.9791,40403.0
2020-03-02 11:55:00,304.63,305.17,304.58,304.76,54627.0,280.0067,280.503,279.9607,280.1262,54627.0
2020-03-02 12:00:00,304.94,305.23,304.84,304.97,41136.0,280.2916,280.5582,280.1997,280.3192,41136.0
2020-03-02 12:05:00,304.97,305.34,304.51,304.66,50118.0,280.3192,280.6593,279.8964,280.0342,50118.0
2020-03-02 12:10:00,304.64,304.84,303.93,304.25,67798.0,280.0159,280.1997,279.3633,279.6574,67798.0
2020-03-02 12:15:00,304.24,304.34,303.33,303.71,54298.0,279.6482,279.7401,278.8118,279.161,54298.0
2020-03-02 12:20:00,303.69,303.79,302.81,302.85,35652.0,279.1427,279.2346,278.3338,278.3706,35652.0
2020-03-02 12:25:00,302.91,303.77,302.9,303.67,62304.0,278.4257,279.2162,278.4165,279.1243,62304.0
2020-03-02 12:30:00,303.64,304.37,303.64,304.23,38293.0,279.0967,279.7677,279.0967,279.639,38293.0
2020-03-02 12:35:00,304.2,304.92,304.2,304.7,35885.0,279.6114,280.2732,279.6114,280.071,35885.0
2020-03-02 12:40:00,304.69,304.96,303.87,304.19,87896.0,280.0618,280.31,279.3081,279.6022,87896.0
2020-03-02 12:45:00,304.28,304.72,304.26,304.62,93381.0,279.685,280.0894,279.6666,279.9975,93381.0
2020-03-02 12:50:00,304.63,305.15,304.22,304.94,66269.0,280.0067,280.4846,279.6298,280.2916,66269.0
2020-03-02 12:55:00,304.99,305.18,304.51,304.96,67487.0,280.3376,280.5122,279.8964,280.31,67487.0
2020-03-02 13:00:00,304.96,305.3,304.61,305.16,45950.0,280.31,280.6225,279.9883,280.4938,45950.0
2020-03-02 13:05:00,305.09,305.09,303.83,304.12,104822.0,280.4295,280.4295,279.2713,279.5379,104822.0
2020-03-02 13:10:00,304.17,304.46,303.77,304.06,148129.0,279.5839,279.8504,279.2162,279.4827,148129.0
2020-03-02 13:15:00,304.05,304.28,302.91,303.13,162271.0,279.4736,279.685,278.4257,278.6279,162271.0
2020-03-02 13:20:00,303.18,303.44,302.75,303.01,101431.0,278.6739,278.9129,278.2786,278.5176,101431.0
2020-03-02 13:25:00,302.99,303.2,302.12,302.62,86893.0,278.4992,278.6923,277.6996,278.1591,86893.0
2020-03-02 13:30:00,302.58,302.96,302.1,302.75,97371.0,278.1224,278.4717,277.6812,278.2786,97371.0
2020-03-02 13:35:00,302.63,303.79,302.61,303.71,209289.0,278.1683,279.2346,278.1499,279.161,209289.0
2020-03-02 13:40:00,303.81,303.95,303.41,303.95,74688.0,279.253,279.3816,278.8853,279.3816,74688.0
2020-03-02 13:45:00,303.94,304.2,302.8,303.13,113544.0,279.3724,279.6114,278.3246,278.6279,113544.0
2020-03-02 13:50:00,303.06,303.53,302.33,302.49,154393.0,278.5636,278.9956,277.8926,278.0396,154393.0
2020-03-02 13:55:00,302.49,303.97,302.48,303.84,52318.0,278.0396,279.4,278.0305,279.2805,52318.0
2020-03-02 14:00:00,303.71,304.34,303.61,304.07,111730.0,279.161,279.7401,279.0691,279.4919,111730.0
2020-03-02 14:05:00,304.01,304.68,303.5,304.64,118541.0,279.4368,280.0526,278.968,280.0159,118541.0
2020-03-02 14:10:00,304.66,304.66,304.09,304.53,109780.0,280.0342,280.0342,279.5103,279.9148,109780.0
2020-03-02 14:15:00,304.55,304.56,303.8,303.84,44246.0,279.9331,279.9423,279.2438,279.2805,44246.0
2020-03-02 14:20:00,303.89,304.19,303.33,303.37,46687.0,279.3265,279.6022,278.8118,278.8485,46687.0
2020-03-02 14:25:00,303.39,303.9,302.79,302.8,65835.0,278.8669,279.3357,278.3154,278.3246,65835.0
2020-03-02 14:30:00,302.78,303.22,302.47,302.48,69988.0,278.3062,278.7106,278.0213,278.0305,69988.0
2020-03-02 14:35:00,302.52,302.62,301.53,301.54,78224.0,278.0672,278.1591,277.1572,277.1664,78224.0
2020-03-02 14:40:00,301.5,301.51,300.27,300.86,145474.0,277.1297,277.1389,275.9991,276.5414,145474.0
2020-03-02 14:45:00,300.85,302.02,300.39,301.79,122453.0,276.5322,277.6076,276.1094,277.3962,122453.0
2020-03-02 14:50:00,301.8,302.49,301.16,302.48,57719.0,277.4054,278.0396,276.8172,278.0305,57719.0
2020-03-02 14:55:00,302.49,302.71,301.06,301.3,66625.0,278.0396,278.2419,276.7252,276.9458,66625.0
2020-03-02 15:00:00,301.3,302.71,301.24,302.58,138501.0,276.9458,278.2419,276.8907,278.1224,138501.0
2020-03-02 15:05:00,302.53,303.56,302.47,303.29,71635.0,278.0764,279.0232,278.0213,278.775,71635.0
2020-03-02 15:10:00,303.19,303.61,302.67,303.42,71105.0,278.6831,279.0691,278.2051,278.8945,71105.0
2020-03-02 15:15:00,303.38,303.85,302.9,303.15,82276.0,278.8577,279.2897,278.4165,278.6463,82276.0
2020-03-02 15:20:00,303.19,304.79,303.11,304.79,81162.0,278.6831,280.1537,278.6095,280.1537,81162.0
2020-03-02 15:25:00,304.72,304.92,304.42,304.63,143859.0,280.0894,280.2732,279.8136,280.0067,143859.0
2020-03-02 15:30:00,304.68,305.25,304.35,305.15,48269.0,280.0526,280.5766,279.7493,280.4846,48269.0
2020-03-02 15:35:00,305.07,306.28,305.04,306.24,69655.0,280.4111,281.5233,280.3835,281.4865,69655.0
2020-03-02 15:40:00,306.19,306.56,305.82,305.99,104178.0,281.4406,281.7807,281.1005,281.2567,104178.0
2020-03-02 15:45:00,306.17,307.72,306.1,307.6,106013.0,281.4222,282.8469,281.3579,282.7366,106013.0
2020-03-02 15:50:00,307.71,310.01,307.71,310.0,87329.0,282.8377,284.9518,282.8377,284.9426,87329.0
2020-03-02 15:55:00,310.01,310.5,309.04,310.41,295835.0,284.9518,285.4022,284.0602,285.3195,295835.0
2020-03-03 09:30:00,310.76,310.92,308.8,308.97,399915.0,285.6412,285.7882,283.8396,283.9959,399915.0
2020-03-03 09:35:00,308.9,308.91,307.72,308.72,124613.0,283.9315,283.9407,282.8469,283.7661,124613.0
2020-03-03 09:40:00,308.66,309.17,308.31,308.58,84842.0,283.7109,284.1797,283.3892,283.6374,84842.0
2020-03-03 09:45:00,308.85,308.85,307.74,308.67,179698.0,283.8856,283.8856,282.8653,283.7201,179698.0
2020-03-03 09:50:00,308.62,308.62,306.49,306.91,80535.0,283.6742,283.6742,281.7163,282.1024,80535.0
2020-03-03 09:55:00,306.9,307.61,306.21,307.34,54779.0,282.0932,282.7458,281.459,282.4976,54779.0
2020-03-03 10:00:00,307.18,315.15,307.18,314.23,501725.0,282.3506,289.6763,282.3506,288.8307,501725.0
2020-03-03 10:05:00,314.31,314.97,312.14,313.03,243037.0,288.9042,289.5109,286.9096,287.7277,243037.0
2020-03-03 10:10:00,313.16,313.62,309.66,309.8,348822.0,287.8472,288.27,284.6301,284.7588,348822.0
2020-03-03 10:15:00,309.74,310.45,308.28,309.71,208297.0,284.7036,285.3562,283.3616,284.6761,208297.0
2020-03-03 10:20:00,309.64,312.46,309.64,312.45,226186.0,284.6117,287.2038,284.6117,287.1946,226186.0
2020-03-03 10:25:00,312.18,312.65,310.62,310.85,83016.0,286.9464,287.3784,285.5125,285.7239,83016.0
2020-03-03 10:30:00,310.87,311.89,310.27,310.6,96228.0,285.7423,286.6798,285.1908,285.4941,96228.0
2020-03-03 10:35:00,310.71,312.0,310.62,311.39,83144.0,285.5952,286.781,285.5125,286.2203,83144.0
2020-03-03 10:40:00,311.23,312.52,311.03,312.29,78448.0,286.0732,287.2589,285.8894,287.0475,78448.0
2020-03-03 10:45:00,312.13,312.46,310.12,310.55,513191.0,286.9004,287.2038,285.0529,285.4482,513191.0
2020-03-03 10:50:00,310.37,310.95,309.92,310.59,85608.0,285.2827,285.8158,284.8691,285.4849,85608.0
2020-03-03 10:55:00,310.61,312.0,310.41,311.74,181662.0,285.5033,286.781,285.3195,286.542,181662.0
2020-03-03 11:00:00,311.68,312.0,310.24,310.51,328808.0,286.4868,286.781,285.1632,285.4114,328808.0
2020-03-03 11:05:00,310.48,310.51,309.0,309.17,64616.0,285.3838,285.4114,284.0234,284.1797,64616.0
2020-03-03 11:10:00,309.13,309.21,307.0,307.14,76022.0,284.1429,284.2165,282.1851,282.3138,76022.0
2020-03-03 11:15:00,307.18,308.69,307.18,307.26,112801.0,282.3506,283.7385,282.3506,282.4241,112801.0
2020-03-03 11:20:00,307.33,307.66,304.89,304.92,100696.0,282.4884,282.7918,280.2457,280.2732,100696.0
2020-03-03 11:25:00,305.09,305.88,303.87,304.68,91801.0,280.4295,281.1556,279.3081,280.0526,91801.0
2020-03-03 11:30:00,304.73,306.0,304.35,306.0,36339.0,280.0986,281.2659,279.7493,281.2659,36339.0
2020-03-03 11:35:00,305.99,307.34,305.6,307.22,55914.0,281.2567,282.4976,280.8983,282.3873,55914.0
2020-03-03 11:40:00,307.33,307.7,306.45,306.7,34860.0,282.4884,282.8285,281.6796,281.9094,34860.0
2020-03-03 11:45:00,307.35,307.35,305.97,306.09,59108.0,282.5068,282.5068,281.2384,281.3487,59108.0
2020-03-03 11:50:00,306.09,308.45,306.02,308.03,85737.0,281.3487,283.5179,281.2843,283.1318,85737.0
2020-03-03 11:55:00,307.87,308.92,307.62,308.75,156558.0,282.9848,283.9499,282.755,283.7937,156558.0
2020-03-03 12:00:00,308.63,308.65,307.86,308.53,31499.0,283.6834,283.7017,282.9756,283.5914,31499.0
2020-03-03 12:05:00,308.69,309.58,308.43,309.52,18333.0,283.7385,284.5566,283.4995,284.5014,18333.0
2020-03-03 12:10:00,309.26,309.27,307.71,307.78,47840.0,284.2624,284.2716,282.8377,282.9021,47840.0
2020-03-03 12:15:00,307.83,307.9,307.1,307.5,45472.0,282.948,283.0124,282.277,282.6447,45472.0
2020-03-03 12:20:00,307.59,307.88,307.16,307.86,18902.0,282.7274,282.994,282.3322,282.9756,18902.0
2020-03-03 12:25:00,308.03,308.2,306.42,306.82,39392.0,283.1318,283.2881,281.652,282.0197,39392.0
2020-03-03 12:30:00,307.1,307.1,306.15,306.47,36964.0,282.277,282.277,281.4038,281.6979,36964.0
2020-03-03 12:35:00,306.35,307.22,306.29,307.21,24831.0,281.5876,282.3873,281.5325,282.3781,24831.0
2020-03-03 12:40:00,306.94,307.6,306.6,306.71,17006.0,282.13,282.7366,281.8174,281.9185,17006.0
2020-03-03 12:45:00,306.92,308.05,306.92,307.53,19575.0,282.1116,283.1502,282.1116,282.6723,19575.0
2020-03-03 12:50:00,307.64,307.64,306.54,306.67,33555.0,282.7734,282.7734,281.7623,281.8818,33555.0
2020-03-03 12:55:00,306.46,306.8,305.9,306.52,193424.0,281.6888,282.0013,281.174,281.7439,193424.0
2020-03-03 13:00:00,306.34,306.42,305.22,305.36,60656.0,281.5785,281.652,280.549,280.6777,60656.0
2020-03-03 13:05:00,305.48,305.92,305.19,305.57,42571.0,280.788,281.1924,280.5214,280.8707,42571.0
2020-03-03 13:10:00,305.55,305.84,304.68,304.74,51508.0,280.8523,281.1189,280.0526,280.1078,51508.0
2020-03-03 13:15:00,304.84,305.52,304.0,304.21,86210.0,280.1997,280.8247,279.4276,279.6206,86210.0
2020-03-03 13:20:00,304.36,304.93,303.66,303.83,72077.0,279.7585,280.2824,279.1151,279.2713,72077.0
2020-03-03 13:25:00,303.71,304.09,302.64,303.92,74114.0,279.161,279.5103,278.1775,279.3541,74114.0
2020-03-03 13:30:00,303.83,304.75,303.07,304.53,31379.0,279.2713,280.117,278.5728,279.9148,31379.0
2020-03-03 13:35:00,304.31,304.69,303.83,304.4,52616.0,279.7125,280.0618,279.2713,279.7953,52616.0
2020-03-03 13:40:00,304.31,304.4,302.04,302.04,61594.0,279.7125,279.7953,277.626,277.626,61594.0
2020-03-03 13:45:00,302.1,302.79,301.93,302.11,66159.0,277.6812,278.3154,277.5249,277.6904,66159.0
2020-03-03 13:50:00,302.11,302.7,301.73,301.89,24013.0,277.6904,278.2327,277.3411,277.4881,24013.0
2020-03-03 13:55:00,302.11,302.43,301.33,301.41,55620.0,277.6904,277.9845,276.9734,277.0469,55620.0
2020-03-03 14:00:00,301.38,302.19,300.57,300.72,33815.0,277.0194,277.7639,276.2748,276.4127,33815.0
2020-03-03 14:05:00,300.77,300.8,298.88,298.97,95856.0,276.4587,276.4863,274.7214,274.8042,95856.0
2020-03-03 14:10:00,298.92,301.1,298.92,300.93,64779.0,274.7582,276.762,274.7582,276.6057,64779.0
2020-03-03 14:15:00,301.13,301.23,299.2,299.4,44579.0,276.7896,276.8815,275.0156,275.1994,44579.0
2020-03-03 14:20:00,299.24,300.67,298.91,299.54,66625.0,275.0523,276.3668,274.749,275.3281,66625.0
2020-03-03 14:25:00,299.3,301.91,299.3,301.7,54451.0,275.1075,277.5065,275.1075,277.3135,54451.0
2020-03-03 14:30:00,301.74,302.43,301.12,302.08,121263.0,277.3503,277.9845,276.7804,277.6628,121263.0
2020-03-03 14:35:00,301.9,302.07,300.24,300.31,51187.0,277.4973,277.6536,275.9715,276.0359,51187.0
2020-03-03 14:40:00,300.17,300.64,299.74,300.0,42656.0,275.9072,276.3392,275.5119,275.7509,42656.0
2020-03-03 14:45:00,300.16,302.33,300.0,302.13,38939.0,275.898,277.8926,275.7509,277.7087,38939.0
2020-03-03 14:50:00,302.32,303.06,301.32,302.95,91287.0,277.8834,278.5636,276.9642,278.4625,91287.0
2020-03-03 14:55:00,302.97,303.16,302.09,302.49,94909.0,278.4809,278.6555,277.672,278.0396,94909.0
2020-03-03 15:00:00,302.78,304.14,302.09,304.01,81026.0,278.3062,279.5563,277.672,279.4368,81026.0
2020-03-03 15:05:00,303.91,303.92,302.5,302.88,75600.0,279.3449,279.3541,278.0488,278.3981,75600.0
2020-03-03 15:10:00,303.13,304.94,302.79,304.45,78532.0,278.6279,280.2916,278.3154,279.8412,78532.0
2020-03-03 15:15:00,304.4,305.33,303.87,304.97,52718.0,279.7953,280.6501,279.3081,280.3192,52718.0
2020-03-03 15:20:00,305.08,305.08,302.74,302.81,43448.0,280.4203,280.4203,278.2694,278.3338,43448.0
2020-03-03 15:25:00,302.8,305.56,302.8,305.39,244954.0,278.3246,280.8615,278.3246,280.7052,244954.0
2020-03-03 15:30:00,305.36,305.36,302.65,303.41,97100.0,280.6777,280.6777,278.1867,278.8853,97100.0
2020-03-03 15:35:00,303.43,303.79,300.9,301.13,606411.0,278.9037,279.2346,276.5782,276.7896,606411.0
2020-03-03 15:40:00,301.33,303.94,301.03,303.68,116803.0,276.9734,279.3724,276.6977,279.1335,116803.0
2020-03-03 15:45:00,303.62,304.7,302.66,302.68,78827.0,279.0783,280.071,278.1959,278.2143,78827.0
2020-03-03 15:50:00,302.69,302.7,300.63,302.42,126671.0,278.2235,278.2327,276.33,277.9753,126671.0
2020-03-03 15:55:00,302.5,303.65,301.0,301.61,304685.0,278.0488,279.1059,276.6701,277.2308,304685.0
2020-03-04 09:30:00,307.45,308.57,307.0,307.88,243417.0,282.5987,283.6282,282.1851,282.994,243417.0
2020-03-04 09:35:00,307.89,307.98,305.36,306.26,111078.0,283.0032,283.0859,280.6777,281.5049,111078.0
2020-03-04 09:40:00,306.48,306.83,305.93,306.47,47196.0,281.7071,282.0288,281.2016,281.6979,47196.0
2020-03-04 09:45:00,306.51,306.81,305.56,305.64,60889.0,281.7347,282.0105,280.8615,280.935,60889.0
2020-03-04 09:50:00,305.78,306.36,305.31,305.32,51204.0,281.0637,281.5968,280.6317,280.6409,51204.0
2020-03-04 09:55:00,305.36,305.72,304.71,305.54,73967.0,280.6777,281.0086,280.0802,280.8431,73967.0
2020-03-04 10:00:00,305.78,306.32,305.17,305.71,60878.0,281.0637,281.5601,280.503,280.9994,60878.0
2020-03-04 10:05:00,305.63,306.55,304.84,306.06,66528.0,280.9258,281.7715,280.1997,281.3211,66528.0
2020-03-04 10:10:00,306.16,307.16,305.89,307.08,31419.0,281.413,282.3322,281.1648,282.2586,31419.0
2020-03-04 10:15:00,307.06,308.0,306.6,308.0,27347.0,282.2403,283.1043,281.8174,283.1043,27347.0
2020-03-04 10:20:00,307.93,308.51,307.49,308.24,31308.0,283.0399,283.5731,282.6355,283.3249,31308.0
2020-03-04 10:25:00,308.29,308.64,307.78,308.09,45158.0,283.3708,283.6925,282.9021,283.187,45158.0
2020-03-04 10:30:00,308.22,308.22,306.94,307.02,38404.0,283.3065,283.3065,282.13,282.2035,38404.0
2020-03-04 10:35:00,307.09,307.44,306.12,306.46,68261.0,282.2678,282.5895,281.3762,281.6888,68261.0
2020-03-04 10:40:00,306.56,307.19,305.84,307.14,34066.0,281.7807,282.3597,281.1189,282.3138,34066.0
2020-03-04 10:45:00,307.13,307.17,306.23,306.88,21291.0,282.3046,282.3414,281.4773,282.0748,21291.0
2020-03-04 10:50:00,306.98,307.14,306.18,306.23,29169.0,282.1667,282.3138,281.4314,281.4773,29169.0
2020-03-04 10:55:00,306.23,306.47,305.74,306.11,20434.0,281.4773,281.6979,281.027,281.367,20434.0
2020-03-04 11:00:00,306.1,306.82,305.9,305.91,15366.0,281.3579,282.0197,281.174,281.1832,15366.0
2020-03-04 11:05:00,305.96,306.65,305.5,305.97,28556.0,281.2292,281.8634,280.8063,281.2384,28556.0
2020-03-04 11:10:00,306.04,306.89,305.9,306.84,27030.0,281.3027,282.084,281.174,282.038,27030.0
2020-03-04 11:15:00,306.92,306.99,306.23,306.79,174044.0,282.1116,282.1759,281.4773,281.9921,174044.0
2020-03-04 11:20:00,306.84,307.06,305.94,306.99,24372.0,282.038,282.2403,281.2108,282.1759,24372.0
2020-03-04 11:25:00,307.12,307.51,306.63,307.51,36247.0,282.2954,282.6539,281.845,282.6539,36247.0
2020-03-04 11:30:00,307.56,307.73,306.76,307.4,35006.0,282.6998,282.8561,281.9645,282.5528,35006.0
2020-03-04 11:35:00,307.56,307.58,306.32,306.35,28584.0,282.6998,282.7182,281.5601,281.5876,28584.0
2020-03-04 11:40:00,306.26,306.54,305.71,306.48,29579.0,281.5049,281.7623,280.9994,281.7071,29579.0
2020-03-04 11:45:00,306.63,306.84,305.81,305.99,30013.0,281.845,282.038,281.0913,281.2567,30013.0
2020-03-04 11:50:00,305.96,306.6,305.93,306.2,33391.0,281.2292,281.8174,281.2016,281.4498,33391.0
2020-03-04 11:55:00,306.06,307.0,305.81,306.31,28717.0,281.3211,282.1851,281.0913,281.5509,28717.0
2020-03-04 12:00:00,306.4,307.17,306.39,307.02,22071.0,281.6336,282.3414,281.6244,282.2035,22071.0
2020-03-04 12:05:00,307.05,307.22,306.64,306.92,20646.0,282.2311,282.3873,281.8542,282.1116,20646.0
2020-03-04 12:10:00,307.06,307.41,306.69,307.26,17807.0,282.2403,282.562,281.9002,282.4241,17807.0
2020-03-04 12:15:00,307.27,307.68,307.0,307.12,32354.0,282.4333,282.8101,282.1851,282.2954,32354.0
2020-03-04 12:20:00,307.16,307.48,306.94,307.39,28586.0,282.3322,282.6263,282.13,282.5436,28586.0
2020-03-04 12:25:00,307.44,308.07,307.13,307.9,65746.0,282.5895,283.1686,282.3046,283.0124,65746.0
2020-03-04 12:30:00,307.94,308.06,307.61,307.85,37683.0,283.0491,283.1594,282.7458,282.9664,37683.0
2020-03-04 12:35:00,307.89,308.11,307.47,307.47,20152.0,283.0032,283.2054,282.6171,282.6171,20152.0
2020-03-04 12:40:00,307.49,307.73,307.24,307.6,21963.0,282.6355,282.8561,282.4057,282.7366,21963.0
2020-03-04 12:45:00,307.65,308.48,307.5,308.48,32461.0,282.7826,283.5455,282.6447,283.5455,32461.0
2020-03-04 12:50:00,308.45,308.66,308.25,308.66,30658.0,283.5179,283.7109,283.3341,283.7109,30658.0
2020-03-04 12:55:00,308.67,309.31,308.52,309.26,66745.0,283.7201,284.3084,283.5822,284.2624,66745.0
2020-03-04 13:00:00,309.23,309.68,309.14,309.64,39568.0,284.2349,284.6485,284.1521,284.6117,39568.0
2020-03-04 13:05:00,309.67,310.09,309.53,309.71,81785.0,284.6393,285.0253,284.5106,284.6761,81785.0
2020-03-04 13:10:00,309.72,309.72,309.37,309.71,28746.0,284.6852,284.6852,284.3635,284.6761,28746.0
2020-03-04 13:15:00,309.8,310.48,309.67,310.45,36123.0,284.7588,285.3838,284.6393,285.3562,36123.0
2020-03-04 13:20:00,310.42,310.62,310.38,310.61,18143.0,285.3287,285.5125,285.2919,285.5033,18143.0
2020-03-04 13:25:00,310.62,310.74,310.14,310.28,66040.0,285.5125,285.6228,285.0713,285.2,66040.0
2020-03-04 13:30:00,310.35,310.59,310.19,310.58,36644.0,285.2643,285.4849,285.1173,285.4757,36644.0
2020-03-04 13:35:00,310.61,310.7,309.88,310.03,64210.0,285.5033,285.586,284.8323,284.9702,64210.0
2020-03-04 13:40:00,310.03,310.3,309.87,310.13,72274.0,284.9702,285.2184,284.8231,285.0621,72274.0
2020-03-04 13:45:00,309.91,310.35,309.82,310.28,45685.0,284.8599,285.2643,284.7772,285.2,45685.0
2020-03-04 13:50:00,310.31,310.79,310.3,310.67,308503.0,285.2276,285.6688,285.2184,285.5585,308503.0
2020-03-04 13:55:00,310.7,310.71,310.12,310.34,51883.0,285.586,285.5952,285.0529,285.2551,51883.0
2020-03-04 14:00:00,310.34,310.67,309.56,309.82,50701.0,285.2551,285.5585,284.5382,284.7772,50701.0
2020-03-04 14:05:00,309.87,310.18,309.58,310.03,24356.0,284.8231,285.1081,284.5566,284.9702,24356.0
2020-03-04 14:10:00,310.03,310.39,309.91,310.02,16649.0,284.9702,285.3011,284.8599,284.961,16649.0
2020-03-04 14:15:00,310.02,310.66,309.98,310.46,24469.0,284.961,285.5493,284.9242,285.3654,24469.0
2020-03-04 14:20:00,310.46,310.75,310.23,310.45,31762.0,285.3654,285.632,285.154,285.3562,31762.0
2020-03-04 14:25:00,310.46,311.25,310.45,310.93,41240.0,285.3654,286.0916,285.3562,285.7974,41240.0
2020-03-04 14:30:00,310.98,311.33,310.9,311.07,47762.0,285.8434,286.1651,285.7699,285.9261,47762.0
2020-03-04 14:35:00,311.03,311.26,310.46,310.56,102470.0,285.8894,286.1008,285.3654,285.4573,102470.0
2020-03-04 14:40:00,310.61,311.02,310.45,310.84,40072.0,285.5033,285.8802,285.3562,285.7147,40072.0
2020-03-04 14:45:00,310.86,310.87,310.27,310.49,50041.0,285.7331,285.7423,285.1908,285.393,50041.0
2020-03-04 14:50:00,310.52,310.87,310.0,310.39,179444.0,285.4206,285.7423,284.9426,285.3011,179444.0
2020-03-04 14:55:00,310.31,310.98,310.23,310.74,59048.0,285.2276,285.8434,285.154,285.6228,59048.0
2020-03-04 15:00:00,310.69,311.11,310.6,311.09,30514.0,285.5768,285.9629,285.4941,285.9445,30514.0
2020-03-04 15:05:00,311.03,311.37,310.57,310.84,51202.0,285.8894,286.2019,285.4665,285.7147,51202.0
2020-03-04 15:10:00,310.93,311.43,310.73,311.18,62856.0,285.7974,286.257,285.6136,286.0272,62856.0
2020-03-04 15:15:00,311.17,311.35,310.98,311.15,19089.0,286.018,286.1835,285.8434,285.9997,19089.0
2020-03-04 15:20:00,311.19,312.11,311.18,311.9,57517.0,286.0364,286.8821,286.0272,286.689,57517.0
2020-03-04 15:25:00,311.96,312.44,311.95,312.44,27408.0,286.7442,287.1854,286.735,287.1854,27408.0
2020-03-04 15:30:00,312.5,313.31,312.45,313.26,61736.0,287.2405,287.9851,287.1946,287.9391,61736.0
2020-03-04 15:35:00,313.3,313.51,312.93,313.43,74541.0,287.9759,288.1689,287.6358,288.0954,74541.0
2020-03-04 15:40:00,313.49,313.54,312.34,312.59,49922.0,288.1505,288.1965,287.0935,287.3233,49922.0
2020-03-04 15:45:00,312.51,312.84,312.02,312.26,126559.0,287.2497,287.5531,286.7993,287.0199,126559.0
2020-03-04 15:50:00,312.44,314.26,312.44,314.06,304777.0,287.1854,288.8583,287.1854,288.6744,304777.0
2020-03-04 15:55:00,314.15,314.56,313.89,314.34,1006361.0,288.7572,289.134,288.5182,288.9318,1006361.0
2020-03-05 09:30:00,306.32,307.28,305.75,307.17,215757.0,281.5601,282.4425,281.0361,282.3414,215757.0
2020-03-05 09:35:00,307.18,307.76,306.7,307.3,73513.0,282.3506,282.8837,281.9094,282.4609,73513.0
2020-03-05 09:40:00,307.21,307.52,306.74,307.39,46081.0,282.3781,282.6631,281.9461,282.5436,46081.0
2020-03-05 09:45:00,307.24,307.52,306.38,306.57,31014.0,282.4057,282.6631,281.6152,281.7899,31014.0
2020-03-05 09:50:00,306.47,306.94,305.77,306.03,81186.0,281.6979,282.13,281.0545,281.2935,81186.0
2020-03-05 09:55:00,306.09,306.09,305.1,305.74,41808.0,281.3487,281.3487,280.4387,281.027,41808.0
2020-03-05 10:00:00,305.71,306.27,305.46,305.57,29922.0,280.9994,281.5141,280.7696,280.8707,29922.0
2020-03-05 10:05:00,305.59,305.93,305.36,305.78,16526.0,280.8891,281.2016,280.6777,281.0637,16526.0
2020-03-05 10:10:00,305.87,307.2,305.87,307.2,30611.0,281.1464,282.3689,281.1464,282.3689,30611.0
2020-03-05 10:15:00,307.18,307.58,306.73,307.58,35149.0,282.3506,282.7182,281.9369,282.7182,35149.0
2020-03-05 10:20:00,307.47,308.34,307.27,307.68,53989.0,282.6171,283.4168,282.4333,282.8101,53989.0
2020-03-05 10:25:00,307.72,307.72,306.88,306.99,28385.0,282.8469,282.8469,282.0748,282.1759,28385.0
2020-03-05 10:30:00,306.81,307.45,306.8,307.33,20182.0,282.0105,282.5987,282.0013,282.4884,20182.0
2020-03-05 10:35:00,307.16,307.29,306.34,306.38,24680.0,282.3322,282.4517,281.5785,281.6152,24680.0
2020-03-05 10:40:00,306.44,307.22,306.43,306.75,17808.0,281.6704,282.3873,281.6612,281.9553,17808.0
2020-03-05 10:45:00,306.63,307.53,306.35,307.51,27244.0,281.845,282.6723,281.5876,282.6539,27244.0
2020-03-05 10:50:00,307.39,308.06,307.21,307.88,25044.0,282.5436,283.1594,282.3781,282.994,25044.0
2020-03-05 10:55:00,307.94,307.96,307.29,307.38,28927.0,283.0491,283.0675,282.4517,282.5344,28927.0
2020-03-05 11:00:00,307.22,308.07,307.22,307.72,23772.0,282.3873,283.1686,282.3873,282.8469,23772.0
2020-03-05 11:05:00,307.86,308.77,307.81,308.68,83073.0,282.9756,283.812,282.9296,283.7293,83073.0
2020-03-05 11:10:00,308.66,309.41,308.39,309.27,39063.0,283.7109,284.4003,283.4628,284.2716,39063.0
2020-03-05 11:15:00,309.29,309.56,309.07,309.38,20122.0,284.29,284.5382,284.0878,284.3727,20122.0
2020-03-05 11:20:00,309.35,309.35,308.72,308.84,45664.0,284.3452,284.3452,283.7661,283.8764,45664.0
2020-03-05 11:25:00,308.71,309.81,308.61,309.32,46127.0,283.7569,284.768,283.665,284.3176,46127.0
2020-03-05 11:30:00,309.36,309.58,308.6,308.6,22152.0,284.3543,284.5566,283.6558,283.6558,22152.0
2020-03-05 11:35:00,308.52,308.55,307.81,308.09,17726.0,283.5822,283.6098,282.9296,283.187,17726.0
2020-03-05 11:40:00,307.8,308.03,307.38,307.39,69826.0,282.9204,283.1318,282.5344,282.5436,69826.0
2020-03-05 11:45:00,307.39,308.0,307.2,307.69,19488.0,282.5436,283.1043,282.3689,282.8193,19488.0
2020-03-05 11:50:00,307.94,308.02,307.31,307.72,11427.0,283.0491,283.1227,282.47,282.8469,11427.0
2020-03-05 11:55:00,307.67,307.67,306.66,307.02,36630.0,282.8009,282.8009,281.8726,282.2035,36630.0
2020-03-05 12:00:00,307.22,307.41,306.84,306.87,78410.0,282.3873,282.562,282.038,282.0656,78410.0
2020-03-05 12:05:00,306.91,306.95,306.12,306.28,37012.0,282.1024,282.1391,281.3762,281.5233,37012.0
2020-03-05 12:10:00,306.16,306.67,306.08,306.41,27335.0,281.413,281.8818,281.3395,281.6428,27335.0
2020-03-05 12:15:00,306.39,306.71,305.77,305.96,27302.0,281.6244,281.9185,281.0545,281.2292,27302.0
2020-03-05 12:20:00,305.92,306.25,305.44,305.5,53652.0,281.1924,281.4957,280.7512,280.8063,53652.0
2020-03-05 12:25:00,305.61,305.93,305.25,305.8,38671.0,280.9075,281.2016,280.5766,281.0821,38671.0
2020-03-05 12:30:00,305.74,306.43,305.74,306.13,32086.0,281.027,281.6612,281.027,281.3854,32086.0
2020-03-05 12:35:00,306.28,306.28,305.01,305.07,54451.0,281.5233,281.5233,280.356,280.4111,54451.0
2020-03-05 12:40:00,305.1,305.16,303.89,303.9,84931.0,280.4387,280.4938,279.3265,279.3357,84931.0
2020-03-05 12:45:00,303.85,304.48,303.34,304.44,98209.0,279.2897,279.8688,278.8209,279.832,98209.0
2020-03-05 12:50:00,304.38,304.63,303.96,304.49,22908.0,279.7769,280.0067,279.3908,279.878,22908.0
2020-03-05 12:55:00,304.45,304.62,303.83,303.88,46239.0,279.8412,279.9975,279.2713,279.3173,46239.0
2020-03-05 13:00:00,303.8,304.28,303.76,303.87,24378.0,279.2438,279.685,279.207,279.3081,24378.0
2020-03-05 13:05:00,303.84,304.23,303.26,303.39,56087.0,279.2805,279.639,278.7474,278.8669,56087.0
2020-03-05 13:10:00,303.34,303.83,302.96,303.19,45835.0,278.8209,279.2713,278.4717,278.6831,45835.0
2020-03-05 13:15:00,303.12,303.44,302.83,303.22,14152.0,278.6187,278.9129,278.3522,278.7106,14152.0
2020-03-05 13:20:00,303.0,303.83,302.85,303.54,37737.0,278.5084,279.2713,278.3706,279.0048,37737.0
2020-03-05 13:25:00,303.61,304.36,303.48,304.36,22829.0,279.0691,279.7585,278.9496,279.7585,22829.0
2020-03-05 13:30:00,304.25,304.86,304.01,304.77,211717.0,279.6574,280.2181,279.4368,280.1354,211717.0
2020-03-05 13:35:00,304.77,305.42,304.62,304.62,57774.0,280.1354,280.7328,279.9975,279.9975,57774.0
2020-03-05 13:40:00,304.5,304.64,304.0,304.11,53027.0,279.8872,280.0159,279.4276,279.5287,53027.0
2020-03-05 13:45:00,304.02,305.25,303.91,305.13,40941.0,279.446,280.5766,279.3449,280.4663,40941.0
2020-03-05 13:50:00,305.11,305.45,304.04,304.07,27964.0,280.4479,280.7604,279.4644,279.4919,27964.0
2020-03-05 13:55:00,304.06,304.93,303.99,304.82,68290.0,279.4827,280.2824,279.4184,280.1813,68290.0
2020-03-05 14:00:00,304.73,304.73,303.41,303.58,49745.0,280.0986,280.0986,278.8853,279.0415,49745.0
2020-03-05 14:05:00,303.54,304.0,303.53,303.81,42520.0,279.0048,279.4276,278.9956,279.253,42520.0
2020-03-05 14:10:00,303.71,304.81,303.61,304.51,37080.0,279.161,280.1721,279.0691,279.8964,37080.0
2020-03-05 14:15:00,304.48,304.48,303.4,303.62,71702.0,279.8688,279.8688,278.8761,279.0783,71702.0
2020-03-05 14:20:00,303.52,303.76,302.7,302.71,71015.0,278.9864,279.207,278.2327,278.2419,71015.0
2020-03-05 14:25:00,302.68,303.11,302.43,302.77,46079.0,278.2143,278.6095,277.9845,278.297,46079.0
2020-03-05 14:30:00,302.83,303.54,302.79,303.19,242601.0,278.3522,279.0048,278.3154,278.6831,242601.0
2020-03-05 14:35:00,303.0,304.35,302.87,304.14,63128.0,278.5084,279.7493,278.3889,279.5563,63128.0
2020-03-05 14:40:00,304.06,304.42,303.68,303.68,36621.0,279.4827,279.8136,279.1335,279.1335,36621.0
2020-03-05 14:45:00,303.65,303.91,303.26,303.87,96489.0,279.1059,279.3449,278.7474,279.3081,96489.0
2020-03-05 14:50:00,303.83,304.14,303.03,303.04,70387.0,279.2713,279.5563,278.536,278.5452,70387.0
2020-03-05 14:55:00,303.08,304.01,303.08,303.58,65644.0,278.582,279.4368,278.582,279.0415,65644.0
2020-03-05 15:00:00,303.59,303.59,302.82,302.88,222078.0,279.0507,279.0507,278.343,278.3981,222078.0
2020-03-05 15:05:00,302.86,303.5,302.75,303.31,129437.0,278.3797,278.968,278.2786,278.7934,129437.0
2020-03-05 15:10:00,303.38,303.55,301.89,302.15,102127.0,278.8577,279.014,277.4881,277.7271,102127.0
2020-03-05 15:15:00,302.15,302.39,301.55,302.03,68931.0,277.7271,277.9477,277.1756,277.6168,68931.0
2020-03-05 15:20:00,302.04,302.52,301.65,301.86,76895.0,277.626,278.0672,277.2675,277.4606,76895.0
2020-03-05 15:25:00,301.79,302.43,301.31,301.95,113450.0,277.3962,277.9845,276.955,277.5433,113450.0
2020-03-05 15:30:00,301.9,304.12,301.68,303.57,235550.0,277.4973,279.5379,277.2951,279.0324,235550.0
2020-03-05 15:35:00,303.53,303.84,302.6,302.62,112608.0,278.9956,279.2805,278.1408,278.1591,112608.0
2020-03-05 15:40:00,302.75,303.35,301.91,303.03,136396.0,278.2786,278.8301,277.5065,278.536,136396.0
2020-03-05 15:45:00,303.1,303.35,302.26,302.88,105298.0,278.6003,278.8301,277.8282,278.3981,105298.0
2020-03-05 15:50:00,302.88,304.47,302.76,303.09,109700.0,278.3981,279.8596,278.2878,278.5912,109700.0
2020-03-05 15:55:00,303.01,304.5,302.61,303.76,259926.0,278.5176,279.8872,278.1499,279.207,259926.0
2020-03-06 09:30:00,294.39,295.72,293.7,294.61,477184.0,270.5944,271.8169,269.9601,270.7966,477184.0
2020-03-06 09:35:00,294.89,295.91,294.77,295.7,87838.0,271.054,271.9915,270.9437,271.7985,87838.0
2020-03-06 09:40:00,295.63,295.67,294.71,295.0,550241.0,271.7341,271.7709,270.8885,271.1551,550241.0
2020-03-06 09:45:00,294.95,294.98,293.78,293.86,192500.0,271.1091,271.1367,270.0337,270.1072,192500.0
2020-03-06 09:50:00,293.78,293.93,292.76,293.62,252958.0,270.0337,270.1716,269.0961,269.8866,252958.0
2020-03-06 09:55:00,293.6,294.81,293.24,294.6,298430.0,269.8682,270.9804,269.5373,270.7874,298430.0
2020-03-06 10:00:00,294.52,295.37,294.51,295.03,256344.0,270.7139,271.4952,270.7047,271.1826,256344.0
2020-03-06 10:05:00,295.07,295.63,293.96,294.24,179671.0,271.2194,271.7341,270.1991,270.4565,179671.0
2020-03-06 10:10:00,294.19,295.3,293.86,295.16,316460.0,270.4105,271.4308,270.1072,271.3021,316460.0
2020-03-06 10:15:00,295.04,295.9,294.97,295.21,338181.0,271.1918,271.9823,271.1275,271.3481,338181.0
2020-03-06 10:20:00,295.06,295.79,294.83,295.59,66415.0,271.2102,271.8812,270.9988,271.6974,66415.0
2020-03-06 10:25:00,295.65,297.84,295.65,297.76,271219.0,271.7525,273.7655,271.7525,273.692,271219.0
2020-03-06 10:30:00,298.0,298.52,296.91,296.91,121723.0,273.9126,274.3905,272.9107,272.9107,121723.0
2020-03-06 10:35:00,296.91,298.21,296.31,298.15,225418.0,272.9107,274.1056,272.3592,274.0505,225418.0
2020-03-06 10:40:00,297.91,299.06,297.61,298.48,85138.0,273.8299,274.8869,273.5541,274.3538,85138.0
2020-03-06 10:45:00,298.48,299.0,297.93,299.0,54545.0,274.3538,274.8317,273.8482,274.8317,54545.0
2020-03-06 10:50:00,299.03,299.23,298.25,298.74,60758.0,274.8593,275.0432,274.1424,274.5928,60758.0
2020-03-06 10:55:00,298.6,298.68,297.55,298.38,60529.0,274.4641,274.5376,273.499,274.2619,60529.0
2020-03-06 11:00:00,298.51,298.71,297.35,297.47,83821.0,274.3814,274.5652,273.3151,273.4254,83821.0
2020-03-06 11:05:00,297.45,297.68,296.77,296.94,22700.0,273.407,273.6184,272.782,272.9383,22700.0
2020-03-06 11:10:00,296.74,297.25,296.26,296.37,28491.0,272.7544,273.2232,272.3132,272.4143,28491.0
2020-03-06 11:15:00,296.44,297.13,296.2,296.47,46556.0,272.4787,273.1129,272.2581,272.5062,46556.0
2020-03-06 11:20:00,296.47,296.87,296.08,296.25,57839.0,272.5062,272.8739,272.1478,272.304,57839.0
2020-03-06 11:25:00,296.18,297.05,296.04,296.33,77777.0,272.2397,273.0394,272.111,272.3776,77777.0
2020-03-06 11:30:00,296.45,297.47,296.44,297.04,62056.0,272.4879,273.4254,272.4787,273.0302,62056.0
2020-03-06 11:35:00,297.05,297.33,296.56,297.25,22654.0,273.0394,273.2967,272.589,273.2232,22654.0
2020-03-06 11:40:00,297.1,297.18,295.91,296.06,17017.0,273.0853,273.1589,271.9915,272.1294,17017.0
2020-03-06 11:45:00,296.1,296.1,295.4,295.4,46355.0,272.1662,272.1662,271.5227,271.5227,46355.0
2020-03-06 11:50:00,295.48,296.5,295.43,296.33,19771.0,271.5963,272.5338,271.5503,272.3776,19771.0
2020-03-06 11:55:00,296.28,296.39,295.77,296.07,26335.0,272.3316,272.4327,271.8628,272.1386,26335.0
2020-03-06 12:00:00,296.16,296.31,295.0,295.0,89631.0,272.2213,272.3592,271.1551,271.1551,89631.0
2020-03-06 12:05:00,295.04,295.24,294.79,295.07,48360.0,271.1918,271.3757,270.962,271.2194,48360.0
2020-03-06 12:10:00,294.91,295.21,294.47,294.84,71785.0,271.0723,271.3481,270.6679,271.008,71785.0
2020-03-06 12:15:00,294.81,295.28,294.26,294.38,49300.0,270.9804,271.4124,270.4749,270.5852,49300.0
2020-03-06 12:20:00,294.28,295.15,294.27,294.67,64238.0,270.4933,271.2929,270.4841,270.8517,64238.0
2020-03-06 12:25:00,294.61,294.79,294.26,294.48,25329.0,270.7966,270.962,270.4749,270.6771,25329.0
2020-03-06 12:30:00,294.48,295.96,294.27,295.83,60058.0,270.6771,272.0375,270.4841,271.918,60058.0
2020-03-06 12:35:00,295.84,297.0,295.46,296.2,104614.0,271.9272,272.9934,271.5779,272.2581,104614.0
2020-03-06 12:40:00,296.18,296.86,296.09,296.86,31050.0,272.2397,272.8647,272.157,272.8647,31050.0
2020-03-06 12:45:00,296.86,297.22,296.27,296.34,45361.0,272.8647,273.1956,272.3224,272.3868,45361.0
2020-03-06 12:50:00,296.32,296.56,295.76,295.87,29934.0,272.3684,272.589,271.8536,271.9547,29934.0
2020-03-06 12:55:00,296.03,296.16,295.74,295.78,23617.0,272.1018,272.2213,271.8353,271.872,23617.0
2020-03-06 13:00:00,295.75,296.49,295.74,296.37,31084.0,271.8444,272.5246,271.8353,272.4143,31084.0
2020-03-06 13:05:00,296.25,297.02,296.24,296.35,47710.0,272.304,273.0118,272.2948,272.3959,47710.0
2020-03-06 13:10:00,296.5,296.82,295.9,296.06,61633.0,272.5338,272.828,271.9823,272.1294,61633.0
2020-03-06 13:15:00,296.13,296.68,296.12,296.37,34676.0,272.1937,272.6993,272.1845,272.4143,34676.0
2020-03-06 13:20:00,296.44,297.94,296.42,297.72,49285.0,272.4787,273.8574,272.4603,273.6552,49285.0
2020-03-06 13:25:00,297.67,297.67,296.69,296.8,58710.0,273.6093,273.6093,272.7085,272.8096,58710.0
2020-03-06 13:30:00,296.72,297.23,296.29,296.41,48496.0,272.736,273.2048,272.3408,272.4511,48496.0
2020-03-06 13:35:00,296.39,296.96,295.9,296.78,23710.0,272.4327,272.9566,271.9823,272.7912,23710.0
2020-03-06 13:40:00,296.76,297.27,296.19,296.21,65215.0,272.7728,273.2416,272.2489,272.2673,65215.0
2020-03-06 13:45:00,296.22,296.28,295.26,295.3,38825.0,272.2765,272.3316,271.3941,271.4308,38825.0
2020-03-06 13:50:00,295.24,295.67,294.62,294.64,62038.0,271.3757,271.7709,270.8058,270.8242,62038.0
2020-03-06 13:55:00,294.8,295.25,294.67,294.76,26849.0,270.9712,271.3849,270.8517,270.9345,26849.0
2020-03-06 14:00:00,294.86,294.86,294.21,294.57,78260.0,271.0264,271.0264,270.4289,270.7598,78260.0
2020-03-06 14:05:00,294.62,294.85,293.94,294.16,48746.0,270.8058,271.0172,270.1807,270.383,48746.0
2020-03-06 14:10:00,294.13,294.64,293.91,294.25,22576.0,270.3554,270.8242,270.1532,270.4657,22576.0
2020-03-06 14:15:00,294.23,294.6,293.9,294.17,37597.0,270.4473,270.7874,270.144,270.3922,37597.0
2020-03-06 14:20:00,293.95,294.72,293.77,294.46,46951.0,270.1899,270.8977,270.0245,270.6587,46951.0
2020-03-06 14:25:00,294.53,295.23,294.52,294.54,46763.0,270.7231,271.3665,270.7139,270.7322,46763.0
2020-03-06 14:30:00,294.73,294.89,293.59,293.59,33891.0,270.9069,271.054,269.859,269.859,33891.0
2020-03-06 14:35:00,293.67,293.73,292.93,293.01,50707.0,269.9326,269.9877,269.2524,269.3259,50707.0
2020-03-06 14:40:00,293.12,293.2,292.63,292.8,36779.0,269.427,269.5006,268.9766,269.1329,36779.0
2020-03-06 14:45:00,292.8,293.42,292.19,292.2,47565.0,269.1329,269.7028,268.5722,268.5814,47565.0
2020-03-06 14:50:00,292.3,292.48,291.82,292.09,79447.0,268.6733,268.8388,268.2321,268.4803,79447.0
2020-03-06 14:55:00,292.25,293.0,292.14,292.26,81002.0,268.6274,269.3167,268.5262,268.6365,81002.0
2020-03-06 15:00:00,292.24,292.7,291.7,291.96,39711.0,268.6182,269.041,268.1218,268.3608,39711.0
2020-03-06 15:05:00,291.8,292.14,291.42,291.61,39201.0,268.2137,268.5262,267.8644,268.0391,39201.0
2020-03-06 15:10:00,291.61,293.23,291.59,292.25,77499.0,268.0391,269.5281,268.0207,268.6274,77499.0
2020-03-06 15:15:00,292.22,294.05,292.18,293.88,129796.0,268.5998,270.2819,268.563,270.1256,129796.0
2020-03-06 15:20:00,293.85,294.33,293.31,294.24,43792.0,270.098,270.5392,269.6017,270.4565,43792.0
2020-03-06 15:25:00,294.24,294.5,293.36,293.4,59974.0,270.4565,270.6955,269.6476,269.6844,59974.0
2020-03-06 15:30:00,293.31,295.97,293.0,295.6,263996.0,269.6017,272.0467,269.3167,271.7066,263996.0
2020-03-06 15:35:00,295.53,296.49,294.23,294.38,108436.0,271.6422,272.5246,270.4473,270.5852,108436.0
2020-03-06 15:40:00,294.36,296.3,294.3,296.15,114861.0,270.5668,272.35,270.5116,272.2121,114861.0
2020-03-06 15:45:00,296.05,297.1,295.71,296.53,99306.0,272.1202,273.0853,271.8077,272.5614,99306.0
2020-03-06 15:50:00,296.69,299.15,296.66,298.36,197192.0,272.7085,274.9696,272.6809,274.2435,197192.0
2020-03-06 15:55:00,298.35,300.04,298.19,298.66,384395.0,274.2343,275.7877,274.0872,274.5192,384395.0
2020-03-09 09:30:00,277.2,278.0,276.47,277.87,318499.0,254.7938,255.5292,254.1229,255.4097,318499.0
2020-03-09 09:35:00,277.87,277.87,277.87,277.87,0.0,255.4097,255.4097,255.4097,255.4097,0.0
2020-03-09 09:40:00,277.87,277.87,277.87,277.87,0.0,255.4097,255.4097,255.4097,255.4097,0.0
2020-03-09 09:45:00,277.0,277.85,276.1,276.46,73080.0,254.61,255.3913,253.7828,254.1137,73080.0
2020-03-09 09:50:00,276.1,279.44,275.86,279.41,129891.0,253.7828,256.8528,253.5622,256.8252,129891.0
2020-03-09 09:55:00,279.22,282.75,278.79,281.0,222583.0,256.6506,259.8952,256.2553,258.2867,222583.0
2020-03-09 10:00:00,281.0,281.55,279.52,279.53,168288.0,258.2867,258.7922,256.9263,256.9355,168288.0
2020-03-09 10:05:00,279.58,283.32,279.51,282.71,125157.0,256.9815,260.4192,256.9171,259.8585,125157.0
2020-03-09 10:10:00,282.98,283.31,281.68,282.13,90663.0,260.1066,260.41,258.9117,259.3254,90663.0
2020-03-09 10:15:00,282.39,283.72,282.39,283.2,137777.0,259.5643,260.7868,259.5643,260.3089,137777.0
2020-03-09 10:20:00,283.29,283.37,281.19,281.36,164966.0,260.3916,260.4651,258.4613,258.6176,164966.0
2020-03-09 10:25:00,281.46,282.82,280.82,281.86,144915.0,258.7095,259.9596,258.1212,259.0772,144915.0
2020-03-09 10:30:00,281.74,283.14,281.57,282.63,71341.0,258.9669,260.2537,258.8106,259.7849,71341.0
2020-03-09 10:35:00,282.68,282.72,281.28,282.6,162952.0,259.8309,259.8677,258.5441,259.7574,162952.0
2020-03-09 10:40:00,282.6,283.02,281.74,281.8,146286.0,259.7574,260.1434,258.9669,259.022,146286.0
2020-03-09 10:45:00,282.07,282.17,280.95,281.06,84785.0,259.2702,259.3621,258.2407,258.3418,84785.0
2020-03-09 10:50:00,281.0,281.06,279.91,280.26,96651.0,258.2867,258.3418,257.2848,257.6065,96651.0
2020-03-09 10:55:00,280.1,280.59,279.53,279.75,145299.0,257.4594,257.9098,256.9355,257.1377,145299.0
2020-03-09 11:00:00,279.75,280.06,279.18,279.47,217842.0,257.1377,257.4227,256.6138,256.8804,217842.0
2020-03-09 11:05:00,279.49,279.96,279.19,279.68,150075.0,256.8987,257.3308,256.623,257.0734,150075.0
2020-03-09 11:10:00,279.69,280.95,279.67,280.7,127181.0,257.0826,258.2407,257.0642,258.0109,127181.0
2020-03-09 11:15:00,280.61,282.46,280.45,282.0,210557.0,257.9282,259.6287,257.7811,259.2059,210557.0
2020-03-09 11:20:00,282.0,282.5,281.59,282.48,282740.0,259.2059,259.6654,258.829,259.6471,282740.0
2020-03-09 11:25:00,282.63,282.94,281.84,282.11,142646.0,259.7849,260.0699,259.0588,259.307,142646.0
2020-03-09 11:30:00,282.07,282.49,281.29,282.46,139055.0,259.2702,259.6563,258.5533,259.6287,139055.0
2020-03-09 11:35:00,282.3,284.29,282.26,283.7,139807.0,259.4816,261.3108,259.4448,260.7685,139807.0
2020-03-09 11:40:00,283.51,284.44,283.42,284.38,104152.0,260.5938,261.4486,260.5111,261.3935,104152.0
2020-03-09 11:45:00,284.38,285.0,283.93,284.89,99814.0,261.3935,261.9634,260.9799,261.8623,99814.0
2020-03-09 11:50:00,284.87,285.29,284.05,284.43,72717.0,261.8439,262.2299,261.0902,261.4394,72717.0
2020-03-09 11:55:00,284.37,284.58,283.81,283.87,61942.0,261.3843,261.5773,260.8696,260.9247,61942.0
2020-03-09 12:00:00,283.87,283.94,282.76,283.07,64013.0,260.9247,260.9891,259.9044,260.1894,64013.0
2020-03-09 12:05:00,283.03,284.97,283.01,284.75,65743.0,260.1526,261.9358,260.1342,261.7336,65743.0
2020-03-09 12:10:00,284.74,285.26,284.03,284.12,47574.0,261.7244,262.2024,261.0718,261.1545,47574.0
2020-03-09 12:15:00,284.19,284.65,283.18,283.52,74155.0,261.2188,261.6417,260.2905,260.603,74155.0
2020-03-09 12:20:00,283.41,283.8,282.92,283.02,77632.0,260.5019,260.8604,260.0515,260.1434,77632.0
2020-03-09 12:25:00,283.03,283.19,282.1,282.13,57027.0,260.1526,260.2997,259.2978,259.3254,57027.0
2020-03-09 12:30:00,282.15,282.66,281.4,281.67,71188.0,259.3437,259.8125,258.6544,258.9025,71188.0
2020-03-09 12:35:00,281.69,282.0,280.88,281.83,113437.0,258.9209,259.2059,258.1764,259.0496,113437.0
2020-03-09 12:40:00,281.85,282.34,280.26,280.58,81511.0,259.068,259.5184,257.6065,257.9006,81511.0
2020-03-09 12:45:00,280.61,281.02,280.15,280.22,112763.0,257.9282,258.3051,257.5054,257.5697,112763.0
2020-03-09 12:50:00,280.42,281.18,280.27,280.93,42813.0,257.7536,258.4521,257.6157,258.2223,42813.0
2020-03-09 12:55:00,280.72,281.34,280.35,280.93,42946.0,258.0293,258.5992,257.6892,258.2223,42946.0
2020-03-09 13:00:00,280.6,281.81,280.4,280.57,43963.0,257.919,259.0312,257.7352,257.8914,43963.0
2020-03-09 13:05:00,280.55,281.1,279.77,280.28,61759.0,257.8731,258.3786,257.1561,257.6249,61759.0
2020-03-09 13:10:00,280.45,281.67,280.33,281.57,69625.0,257.7811,258.9025,257.6708,258.8106,69625.0
2020-03-09 13:15:00,281.45,281.52,280.45,280.64,28080.0,258.7003,258.7647,257.7811,257.9558,28080.0
2020-03-09 13:20:00,280.65,280.65,279.68,280.46,37896.0,257.965,257.965,257.0734,257.7903,37896.0
2020-03-09 13:25:00,280.41,280.49,279.41,279.85,53099.0,257.7444,257.8179,256.8252,257.2296,53099.0
2020-03-09 13:30:00,279.69,279.71,278.53,278.53,75554.0,257.0826,257.101,256.0163,256.0163,75554.0
2020-03-09 13:35:00,278.47,278.85,277.83,277.97,71490.0,255.9612,256.3105,255.3729,255.5016,71490.0
2020-03-09 13:40:00,277.94,278.4,277.0,277.31,80994.0,255.474,255.8969,254.61,254.895,80994.0
2020-03-09 13:45:00,277.39,278.41,277.22,278.02,113109.0,254.9685,255.906,254.8122,255.5476,113109.0
2020-03-09 13:50:00,278.04,278.04,276.61,276.81,53814.0,255.5659,255.5659,254.2515,254.4354,53814.0
2020-03-09 13:55:00,276.63,277.62,276.45,276.88,78812.0,254.2699,255.1799,254.1045,254.4997,78812.0
2020-03-09 14:00:00,276.91,277.19,275.55,275.65,92929.0,254.5273,254.7847,253.2772,253.3691,92929.0
2020-03-09 14:05:00,275.58,276.53,275.15,275.51,208502.0,253.3048,254.178,252.9095,253.2405,208502.0
2020-03-09 14:10:00,275.58,277.03,275.39,276.99,131584.0,253.3048,254.6376,253.1301,254.6008,131584.0
2020-03-09 14:15:00,277.03,278.62,276.96,277.81,118816.0,254.6376,256.0991,254.5732,255.3545,118816.0
2020-03-09 14:20:00,277.88,278.44,277.25,277.34,113555.0,255.4189,255.9336,254.8398,254.9225,113555.0
2020-03-09 14:25:00,277.3,277.34,276.11,276.12,42051.0,254.8858,254.9225,253.792,253.8011,42051.0
2020-03-09 14:30:00,276.05,276.58,275.45,276.01,85776.0,253.7368,254.224,253.1853,253.7,85776.0
2020-03-09 14:35:00,276.0,277.01,275.1,276.62,91839.0,253.6908,254.6192,252.8636,254.2607,91839.0
2020-03-09 14:40:00,276.71,276.89,274.58,274.98,118933.0,254.3435,254.5089,252.3856,252.7533,118933.0
2020-03-09 14:45:00,275.07,276.7,274.81,275.52,158580.0,252.836,254.3343,252.597,253.2496,158580.0
2020-03-09 14:50:00,275.48,277.99,275.43,277.88,177977.0,253.2129,255.52,253.1669,255.4189,177977.0
2020-03-09 14:55:00,277.83,278.78,277.58,277.76,319376.0,255.3729,256.2461,255.1431,255.3086,319376.0
2020-03-09 15:00:00,277.72,279.3,276.69,278.8,532757.0,255.2718,256.7241,254.3251,256.2645,532757.0
2020-03-09 15:05:00,278.83,279.07,277.55,278.02,83638.0,256.2921,256.5127,255.1156,255.5476,83638.0
2020-03-09 15:10:00,277.95,277.95,276.82,276.87,180591.0,255.4832,255.4832,254.4446,254.4905,180591.0
2020-03-09 15:15:00,276.89,278.55,276.65,277.43,130713.0,254.5089,256.0347,254.2883,255.0053,130713.0
2020-03-09 15:20:00,277.49,279.06,276.87,278.74,278231.0,255.0604,256.5035,254.4905,256.2094,278231.0
2020-03-09 15:25:00,278.74,280.22,278.74,279.05,201916.0,256.2094,257.5697,256.2094,256.4943,201916.0
2020-03-09 15:30:00,278.95,279.03,277.59,277.99,358469.0,256.4024,256.4759,255.1523,255.52,358469.0
2020-03-09 15:35:00,278.21,280.21,278.2,280.04,327532.0,255.7222,257.5605,255.713,257.4043,327532.0
2020-03-09 15:40:00,279.99,280.29,279.26,279.79,118933.0,257.3583,257.6341,256.6873,257.1745,118933.0
2020-03-09 15:45:00,279.57,280.43,278.55,279.6,244915.0,256.9723,257.7628,256.0347,256.9999,244915.0
2020-03-09 15:50:00,279.62,279.64,277.97,279.09,317287.0,257.0182,257.0366,255.5016,256.5311,317287.0
2020-03-09 15:55:00,279.05,279.05,275.44,275.45,1137888.0,256.4943,256.4943,253.1761,253.1853,1137888.0
2020-03-10 09:30:00,285.82,286.32,284.8,285.78,351446.0,262.7171,263.1767,261.7795,262.6803,351446.0
2020-03-10 09:35:00,285.79,285.96,283.95,284.3,165009.0,262.6895,262.8458,260.9982,261.32,165009.0
2020-03-10 09:40:00,284.3,284.32,282.65,283.09,89513.0,261.32,261.3383,259.8033,260.2078,89513.0
2020-03-10 09:45:00,283.11,283.41,282.07,282.85,101520.0,260.2261,260.5019,259.2702,259.9872,101520.0
2020-03-10 09:50:00,282.81,283.66,282.32,283.41,81926.0,259.9504,260.7317,259.5,260.5019,81926.0
2020-03-10 09:55:00,283.52,284.49,283.41,283.79,97638.0,260.603,261.4946,260.5019,260.8512,97638.0
2020-03-10 10:00:00,283.81,284.68,283.15,284.47,395077.0,260.8696,261.6692,260.2629,261.4762,395077.0
2020-03-10 10:05:00,284.42,285.36,283.98,285.2,65735.0,261.4303,262.2943,261.0258,262.1472,65735.0
2020-03-10 10:10:00,285.19,285.94,285.15,285.61,61931.0,262.138,262.8274,262.1012,262.5241,61931.0
2020-03-10 10:15:00,285.61,285.77,284.72,284.89,37901.0,262.5241,262.6711,261.706,261.8623,37901.0
2020-03-10 10:20:00,285.08,285.79,284.47,284.53,82537.0,262.0369,262.6895,261.4762,261.5314,82537.0
2020-03-10 10:25:00,284.53,284.6,283.4,283.5,46891.0,261.5314,261.5957,260.4927,260.5846,46891.0
2020-03-10 10:30:00,283.48,283.55,282.56,283.01,76645.0,260.5662,260.6306,259.7206,260.1342,76645.0
2020-03-10 10:35:00,282.93,283.32,282.38,282.61,138265.0,260.0607,260.4192,259.5551,259.7666,138265.0
2020-03-10 10:40:00,282.67,282.86,281.85,282.05,47402.0,259.8217,259.9963,259.068,259.2518,47402.0
2020-03-10 10:45:00,282.05,282.32,280.78,280.9,66410.0,259.2518,259.5,258.0845,258.1948,66410.0
2020-03-10 10:50:00,280.81,281.17,279.82,279.89,101554.0,258.112,258.443,257.2021,257.2664,101554.0
2020-03-10 10:55:00,280.03,280.98,279.68,279.68,110570.0,257.3951,258.2683,257.0734,257.0734,110570.0
2020-03-10 11:00:00,279.74,280.57,279.37,280.13,79431.0,257.1285,257.8914,256.7884,257.487,79431.0
2020-03-10 11:05:00,280.09,281.43,279.94,281.26,51944.0,257.4502,258.6819,257.3124,258.5257,51944.0
2020-03-10 11:10:00,281.18,281.29,279.34,279.38,65322.0,258.4521,258.5533,256.7609,256.7976,65322.0
2020-03-10 11:15:00,279.28,279.87,278.61,278.61,92626.0,256.7057,257.248,256.0899,256.0899,92626.0
2020-03-10 11:20:00,278.74,278.78,277.0,277.14,117385.0,256.2094,256.2461,254.61,254.7387,117385.0
2020-03-10 11:25:00,277.04,277.73,276.0,276.02,304394.0,254.6468,255.281,253.6908,253.7092,304394.0
2020-03-10 11:30:00,276.17,276.51,275.38,275.58,63223.0,253.8471,254.1596,253.121,253.3048,63223.0
2020-03-10 11:35:00,275.64,276.05,274.61,275.88,194887.0,253.3599,253.7368,252.4132,253.5805,194887.0
2020-03-10 11:40:00,275.9,277.61,275.18,277.61,99157.0,253.5989,255.1707,252.9371,255.1707,99157.0
2020-03-10 11:45:00,277.55,278.64,277.26,278.07,99676.0,255.1156,256.1175,254.849,255.5935,99676.0
2020-03-10 11:50:00,278.08,278.46,275.99,276.25,128744.0,255.6027,255.952,253.6817,253.9206,128744.0
2020-03-10 11:55:00,276.17,277.38,275.7,276.59,63553.0,253.8471,254.9593,253.4151,254.2332,63553.0
2020-03-10 12:00:00,276.66,279.36,276.66,278.14,79968.0,254.2975,256.7793,254.2975,255.6579,79968.0
2020-03-10 12:05:00,278.34,278.91,277.89,278.85,95033.0,255.8417,256.3656,255.4281,256.3105,95033.0
2020-03-10 12:10:00,278.79,280.88,278.79,280.55,133140.0,256.2553,258.1764,256.2553,257.8731,133140.0
2020-03-10 12:15:00,280.71,281.41,280.21,280.79,67561.0,258.0201,258.6636,257.5605,258.0937,67561.0
2020-03-10 12:20:00,280.76,280.76,279.84,280.38,62352.0,258.0661,258.0661,257.2205,257.7168,62352.0
2020-03-10 12:25:00,280.41,280.53,278.77,278.8,59840.0,257.7444,257.8547,256.2369,256.2645,59840.0
2020-03-10 12:30:00,278.66,278.75,276.83,277.4,122005.0,256.1358,256.2186,254.4538,254.9777,122005.0
2020-03-10 12:35:00,277.24,278.63,276.89,278.24,71364.0,254.8306,256.1083,254.5089,255.7498,71364.0
2020-03-10 12:40:00,278.36,279.47,277.36,279.46,56148.0,255.8601,256.8804,254.9409,256.8712,56148.0
2020-03-10 12:45:00,279.43,279.74,278.8,278.99,91296.0,256.8436,257.1285,256.2645,256.4392,91296.0
2020-03-10 12:50:00,278.82,280.18,278.5,280.14,86206.0,256.2829,257.533,255.9888,257.4962,86206.0
2020-03-10 12:55:00,280.16,280.34,279.52,279.57,38647.0,257.5146,257.68,256.9263,256.9723,38647.0
2020-03-10 13:00:00,279.52,279.54,278.09,278.72,265607.0,256.9263,256.9447,255.6119,256.191,265607.0
2020-03-10 13:05:00,278.81,280.63,278.11,280.57,97180.0,256.2737,257.9466,255.6303,257.8914,97180.0
2020-03-10 13:10:00,280.68,280.97,279.79,280.77,50903.0,257.9926,258.2591,257.1745,258.0753,50903.0
2020-03-10 13:15:00,280.82,281.65,279.96,281.05,93333.0,258.1212,258.8842,257.3308,258.3327,93333.0
2020-03-10 13:20:00,281.15,282.04,280.99,281.31,86896.0,258.4246,259.2426,258.2775,258.5716,86896.0
2020-03-10 13:25:00,281.25,281.38,280.02,280.44,136797.0,258.5165,258.636,257.3859,257.772,136797.0
2020-03-10 13:30:00,280.58,281.37,279.7,281.15,111220.0,257.9006,258.6268,257.0918,258.4246,111220.0
2020-03-10 13:35:00,281.26,281.27,279.43,280.04,137826.0,258.5257,258.5349,256.8436,257.4043,137826.0
2020-03-10 13:40:00,280.13,280.61,279.1,279.82,119733.0,257.487,257.9282,256.5403,257.2021,119733.0
2020-03-10 13:45:00,279.62,279.62,278.31,278.49,85121.0,257.0182,257.0182,255.8141,255.9796,85121.0
2020-03-10 13:50:00,278.59,278.96,277.83,277.83,87920.0,256.0715,256.4116,255.3729,255.3729,87920.0
2020-03-10 13:55:00,277.99,278.71,277.6,278.32,87859.0,255.52,256.1818,255.1615,255.8233,87859.0
2020-03-10 14:00:00,278.42,278.42,277.2,277.75,108676.0,255.9152,255.9152,254.7938,255.2994,108676.0
2020-03-10 14:05:00,277.75,278.97,277.2,278.95,337981.0,255.2994,256.4208,254.7938,256.4024,337981.0
2020-03-10 14:10:00,278.92,279.91,278.44,279.83,152438.0,256.3748,257.2848,255.9336,257.2113,152438.0
2020-03-10 14:15:00,279.88,280.18,279.28,279.65,109699.0,257.2572,257.533,256.7057,257.0458,109699.0
2020-03-10 14:20:00,279.67,280.22,278.44,278.44,115979.0,257.0642,257.5697,255.9336,255.9336,115979.0
2020-03-10 14:25:00,278.54,280.37,278.34,280.01,255759.0,256.0255,257.7076,255.8417,257.3767,255759.0
2020-03-10 14:30:00,280.09,281.15,279.77,281.02,125326.0,257.4502,258.4246,257.1561,258.3051,125326.0
2020-03-10 14:35:00,281.1,281.8,281.03,281.24,140791.0,258.3786,259.022,258.3143,258.5073,140791.0
2020-03-10 14:40:00,281.3,283.24,281.05,283.1,209127.0,258.5624,260.3456,258.3327,260.2169,209127.0
2020-03-10 14:45:00,283.11,284.89,282.85,284.66,201614.0,260.2261,261.8623,259.9872,261.6509,201614.0
2020-03-10 14:50:00,284.67,284.67,283.19,284.05,233838.0,261.66,261.66,260.2997,261.0902,233838.0
2020-03-10 14:55:00,284.21,284.44,282.73,283.64,148889.0,261.2372,261.4486,259.8769,260.7133,148889.0
2020-03-10 15:00:00,283.81,285.1,283.21,285.0,133305.0,260.8696,262.0553,260.3181,261.9634,133305.0
2020-03-10 15:05:00,285.13,285.51,279.37,284.55,297244.0,262.0829,262.4321,256.7884,261.5497,297244.0
2020-03-10 15:10:00,284.71,285.58,284.51,285.25,274955.0,261.6968,262.4965,261.513,262.1932,274955.0
2020-03-10 15:15:00,285.35,287.23,284.54,287.17,123949.0,262.2851,264.0131,261.5406,263.958,123949.0
2020-03-10 15:20:00,287.01,287.78,286.42,286.99,386355.0,263.8109,264.5187,263.2686,263.7925,386355.0
2020-03-10 15:25:00,286.9,286.93,285.37,285.4,325933.0,263.7098,263.7374,262.3035,262.331,325933.0
2020-03-10 15:30:00,285.37,286.4,284.39,285.11,186899.0,262.3035,263.2502,261.4027,262.0645,186899.0
2020-03-10 15:35:00,285.13,287.16,284.91,286.82,298662.0,262.0829,263.9488,261.8806,263.6363,298662.0
2020-03-10 15:40:00,286.82,287.33,286.18,286.19,139431.0,263.6363,264.105,263.048,263.0572,139431.0
2020-03-10 15:45:00,286.32,287.89,286.21,287.74,353902.0,263.1767,264.6198,263.0756,264.4819,353902.0
2020-03-10 15:50:00,287.65,289.01,287.49,288.98,266619.0,264.3992,265.6492,264.2521,265.6217,266619.0
2020-03-10 15:55:00,289.0,289.74,288.25,289.62,498274.0,265.64,266.3202,264.9507,266.2099,498274.0
2020-03-11 09:30:00,281.86,283.03,281.11,282.56,222523.0,259.0772,260.1526,258.3878,259.7206,222523.0
2020-03-11 09:35:00,282.71,283.03,281.14,281.24,72364.0,259.8585,260.1526,258.4154,258.5073,72364.0
2020-03-11 09:40:00,281.26,282.47,280.16,281.34,132039.0,258.5257,259.6379,257.5146,258.5992,132039.0
2020-03-11 09:45:00,281.26,281.89,280.75,281.0,61719.0,258.5257,259.1048,258.0569,258.2867,61719.0
2020-03-11 09:50:00,280.85,281.86,280.36,281.31,78682.0,258.1488,259.0772,257.6984,258.5716,78682.0
2020-03-11 09:55:00,281.23,281.89,280.63,281.6,97001.0,258.4981,259.1048,257.9466,258.8382,97001.0
2020-03-11 10:00:00,281.63,282.15,280.84,281.55,78514.0,258.8658,259.3437,258.1396,258.7922,78514.0
2020-03-11 10:05:00,281.47,282.55,281.13,282.3,60122.0,258.7187,259.7114,258.4062,259.4816,60122.0
2020-03-11 10:10:00,282.3,282.55,281.63,282.07,72876.0,259.4816,259.7114,258.8658,259.2702,72876.0
2020-03-11 10:15:00,282.0,282.14,281.0,281.66,122945.0,259.2059,259.3345,258.2867,258.8933,122945.0
2020-03-11 10:20:00,281.74,281.86,280.43,280.68,142408.0,258.9669,259.0772,257.7628,257.9926,142408.0
2020-03-11 10:25:00,280.67,281.22,279.62,279.94,84775.0,257.9834,258.4889,257.0182,257.3124,84775.0
2020-03-11 10:30:00,279.87,280.77,279.37,280.77,162138.0,257.248,258.0753,256.7884,258.0753,162138.0
2020-03-11 10:35:00,280.68,280.7,279.41,279.97,44583.0,257.9926,258.0109,256.8252,257.3399,44583.0
2020-03-11 10:40:00,279.79,280.29,279.25,279.28,47716.0,257.1745,257.6341,256.6781,256.7057,47716.0
2020-03-11 10:45:00,279.2,280.76,278.92,279.0,74824.0,256.6322,258.0661,256.3748,256.4484,74824.0
2020-03-11 10:50:00,279.11,279.57,278.79,278.89,34478.0,256.5495,256.9723,256.2553,256.3472,34478.0
2020-03-11 10:55:00,278.91,279.91,278.36,279.62,60000.0,256.3656,257.2848,255.8601,257.0182,60000.0
2020-03-11 11:00:00,279.66,280.51,279.15,279.22,72456.0,257.055,257.8363,256.5862,256.6506,72456.0
2020-03-11 11:05:00,279.44,279.9,278.59,279.69,70770.0,256.8528,257.2756,256.0715,257.0826,70770.0
2020-03-11 11:10:00,279.7,280.03,279.11,279.53,84166.0,257.0918,257.3951,256.5495,256.9355,84166.0
2020-03-11 11:15:00,279.49,279.58,278.09,278.27,67629.0,256.8987,256.9815,255.6119,255.7774,67629.0
2020-03-11 11:20:00,278.34,278.5,277.34,277.39,153355.0,255.8417,255.9888,254.9225,254.9685,153355.0
2020-03-11 11:25:00,277.4,278.09,277.34,277.78,23158.0,254.9777,255.6119,254.9225,255.327,23158.0
2020-03-11 11:30:00,277.85,278.63,277.42,278.5,56601.0,255.3913,256.1083,254.9961,255.9888,56601.0
2020-03-11 11:35:00,278.5,279.35,277.97,279.28,33805.0,255.9888,256.7701,255.5016,256.7057,33805.0
2020-03-11 11:40:00,279.34,279.5,278.32,278.39,70538.0,256.7609,256.9079,255.8233,255.8877,70538.0
2020-03-11 11:45:00,278.46,278.96,277.73,278.78,66973.0,255.952,256.4116,255.281,256.2461,66973.0
2020-03-11 11:50:00,278.86,279.31,278.19,278.34,114189.0,256.3197,256.7333,255.7038,255.8417,114189.0
2020-03-11 11:55:00,278.37,279.28,278.06,279.0,239068.0,255.8693,256.7057,255.5843,256.4484,239068.0
2020-03-11 12:00:00,279.1,279.74,278.22,279.63,120105.0,256.5403,257.1285,255.7314,257.0274,120105.0
2020-03-11 12:05:00,279.61,280.28,279.21,280.21,431616.0,257.009,257.6249,256.6414,257.5605,431616.0
2020-03-11 12:10:00,280.2,281.13,280.1,280.73,129683.0,257.5514,258.4062,257.4594,258.0385,129683.0
2020-03-11 12:15:00,280.71,281.86,280.71,281.37,83402.0,258.0201,259.0772,258.0201,258.6268,83402.0
2020-03-11 12:20:00,281.43,281.82,280.35,280.56,155372.0,258.6819,259.0404,257.6892,257.8823,155372.0
2020-03-11 12:25:00,280.46,280.51,279.22,279.33,132528.0,257.7903,257.8363,256.6506,256.7517,132528.0
2020-03-11 12:30:00,279.27,279.6,278.46,278.82,115969.0,256.6965,256.9999,255.952,256.2829,115969.0
2020-03-11 12:35:00,278.93,279.09,277.89,278.04,72769.0,256.384,256.5311,255.4281,255.5659,72769.0
2020-03-11 12:40:00,278.02,278.32,276.98,277.3,168533.0,255.5476,255.8233,254.5916,254.8858,168533.0
2020-03-11 12:45:00,277.4,277.84,276.87,277.09,185449.0,254.9777,255.3821,254.4905,254.6927,185449.0
2020-03-11 12:50:00,277.27,278.15,277.02,277.24,94582.0,254.8582,255.6671,254.6284,254.8306,94582.0
2020-03-11 12:55:00,277.13,277.76,276.68,277.63,67758.0,254.7295,255.3086,254.3159,255.1891,67758.0
2020-03-11 13:00:00,277.61,277.62,276.21,276.28,54346.0,255.1707,255.1799,253.8839,253.9482,54346.0
2020-03-11 13:05:00,276.23,276.72,275.98,276.11,126218.0,253.9023,254.3526,253.6725,253.792,126218.0
2020-03-11 13:10:00,276.19,276.66,276.04,276.24,39019.0,253.8655,254.2975,253.7276,253.9114,39019.0
2020-03-11 13:15:00,276.24,277.1,276.24,276.88,31619.0,253.9114,254.7019,253.9114,254.4997,31619.0
2020-03-11 13:20:00,276.97,277.53,276.5,276.55,36762.0,254.5824,255.0972,254.1504,254.1964,36762.0
2020-03-11 13:25:00,276.55,277.9,276.43,277.57,45410.0,254.1964,255.4373,254.0861,255.1339,45410.0
2020-03-11 13:30:00,277.63,278.12,277.11,277.15,34517.0,255.1891,255.6395,254.7111,254.7479,34517.0
2020-03-11 13:35:00,277.25,277.25,276.54,276.64,28421.0,254.8398,254.8398,254.1872,254.2791,28421.0
2020-03-11 13:40:00,276.72,276.72,276.0,276.13,37916.0,254.3526,254.3526,253.6908,253.8103,37916.0
2020-03-11 13:45:00,275.96,277.42,275.82,276.99,62680.0,253.6541,254.9961,253.5254,254.6008,62680.0
2020-03-11 13:50:00,277.05,277.05,276.16,276.41,26740.0,254.656,254.656,253.8379,254.0677,26740.0
2020-03-11 13:55:00,276.52,277.66,276.52,277.06,49421.0,254.1688,255.2167,254.1688,254.6652,49421.0
2020-03-11 14:00:00,277.1,277.47,275.93,276.03,77124.0,254.7019,255.042,253.6265,253.7184,77124.0
2020-03-11 14:05:00,276.04,276.89,275.4,275.56,65823.0,253.7276,254.5089,253.1393,253.2864,65823.0
2020-03-11 14:10:00,275.56,275.86,275.36,275.36,62620.0,253.2864,253.5622,253.1026,253.1026,62620.0
2020-03-11 14:15:00,275.43,276.02,275.17,275.19,49979.0,253.1669,253.7092,252.9279,252.9463,49979.0
2020-03-11 14:20:00,275.17,275.56,274.7,275.09,136653.0,252.9279,253.2864,252.4959,252.8544,136653.0
2020-03-11 14:25:00,275.0,275.49,274.77,274.93,66890.0,252.7717,253.2221,252.5603,252.7073,66890.0
2020-03-11 14:30:00,274.96,276.43,274.91,275.17,72143.0,252.7349,254.0861,252.6889,252.9279,72143.0
2020-03-11 14:35:00,275.34,276.17,274.94,275.78,50164.0,253.0842,253.8471,252.7165,253.4886,50164.0
2020-03-11 14:40:00,275.72,276.96,275.25,275.46,77282.0,253.4335,254.5732,253.0015,253.1945,77282.0
2020-03-11 14:45:00,275.58,276.38,275.14,275.2,91463.0,253.3048,254.0401,252.9004,252.9555,91463.0
2020-03-11 14:50:00,275.24,275.92,274.44,275.01,176987.0,252.9923,253.6173,252.2569,252.7809,176987.0
2020-03-11 14:55:00,275.0,275.84,274.72,274.74,78108.0,252.7717,253.5438,252.5143,252.5327,78108.0
2020-03-11 15:00:00,274.74,275.32,273.53,273.59,189487.0,252.5327,253.0658,251.4205,251.4756,189487.0
2020-03-11 15:05:00,273.78,273.78,272.43,272.63,111259.0,251.6503,251.6503,250.4094,250.5932,111259.0
2020-03-11 15:10:00,272.64,273.5,272.16,272.25,65336.0,250.6024,251.3929,250.1612,250.244,65336.0
2020-03-11 15:15:00,272.22,273.62,272.17,273.34,107452.0,250.2164,251.5032,250.1704,251.2459,107452.0
2020-03-11 15:20:00,273.31,273.46,271.99,272.01,124128.0,251.2183,251.3562,250.005,250.0234,124128.0
2020-03-11 15:25:00,272.16,274.22,272.07,273.91,157778.0,250.1612,252.0547,250.0785,251.7698,157778.0
2020-03-11 15:30:00,273.96,276.5,273.5,275.87,170676.0,251.8157,254.1504,251.3929,253.5714,170676.0
2020-03-11 15:35:00,275.94,277.17,275.35,276.58,95570.0,253.6357,254.7663,253.0934,254.224,95570.0
2020-03-11 15:40:00,276.5,277.45,275.73,275.92,108108.0,254.1504,255.0236,253.4427,253.6173,108108.0
2020-03-11 15:45:00,276.14,277.16,275.35,276.61,138800.0,253.8195,254.7571,253.0934,254.2515,138800.0
2020-03-11 15:50:00,275.93,277.45,274.29,275.79,143956.0,253.6265,255.0236,252.1191,253.4978,143956.0
2020-03-11 15:55:00,275.76,276.6,275.25,275.47,317299.0,253.4702,254.2423,253.0015,253.2037,317299.0
2020-03-12 09:30:00,256.66,258.58,255.65,256.07,776143.0,235.9141,237.6789,234.9857,235.3718,776143.0
2020-03-12 09:35:00,256.13,256.57,256.13,256.19,48167.0,235.4269,235.8314,235.4269,235.4821,48167.0
2020-03-12 09:40:00,256.19,256.19,256.19,256.19,0.0,235.4821,235.4821,235.4821,235.4821,0.0
2020-03-12 09:45:00,256.19,256.19,256.19,256.19,0.0,235.4821,235.4821,235.4821,235.4821,0.0
2020-03-12 09:50:00,256.06,262.0,250.5,252.54,965042.0,235.3626,240.8225,230.252,232.1271,965042.0
2020-03-12 09:55:00,252.6,260.08,251.89,259.5,524202.0,232.1823,239.0577,231.5297,238.5245,524202.0
2020-03-12 10:00:00,259.43,259.49,254.72,254.91,199760.0,238.4602,238.5154,234.1309,234.3056,199760.0
2020-03-12 10:05:00,254.91,256.48,254.25,254.74,246876.0,234.3056,235.7487,233.6989,234.1493,246876.0
2020-03-12 10:10:00,254.73,257.05,254.29,256.4,213556.0,234.1401,236.2726,233.7357,235.6751,213556.0
2020-03-12 10:15:00,256.33,257.76,255.5,256.23,264588.0,235.6108,236.9252,234.8479,235.5189,264588.0
2020-03-12 10:20:00,256.35,256.95,255.21,256.77,153481.0,235.6292,236.1807,234.5813,236.0152,153481.0
2020-03-12 10:25:00,256.74,258.35,256.67,257.04,174784.0,235.9876,237.4675,235.9233,236.2634,174784.0
2020-03-12 10:30:00,257.11,258.9,256.47,258.49,127669.0,236.3277,237.973,235.7395,237.5962,127669.0
2020-03-12 10:35:00,258.41,259.19,257.73,257.73,131501.0,237.5226,238.2396,236.8976,236.8976,131501.0
2020-03-12 10:40:00,257.79,258.8,256.73,257.54,176475.0,236.9528,237.8811,235.9784,236.723,176475.0
2020-03-12 10:45:00,257.59,258.51,257.38,258.07,120867.0,236.7689,237.6146,236.5759,237.2101,120867.0
2020-03-12 10:50:00,258.02,259.73,257.6,259.52,101428.0,237.1642,238.736,236.7781,238.5429,101428.0
2020-03-12 10:55:00,259.52,259.52,258.54,258.83,100883.0,238.5429,238.5429,237.6421,237.9087,100883.0
2020-03-12 11:00:00,258.69,258.69,256.54,257.17,96641.0,237.78,237.78,235.8038,236.3829,96641.0
2020-03-12 11:05:00,257.18,257.33,255.94,256.0,212520.0,236.3921,236.5299,235.2523,235.3074,212520.0
2020-03-12 11:10:00,255.96,256.05,254.92,255.0,159996.0,235.2707,235.3534,234.3147,234.3883,159996.0
2020-03-12 11:15:00,254.9,256.16,253.97,254.88,262148.0,234.2964,235.4545,233.4415,234.278,262148.0
2020-03-12 11:20:00,254.72,255.47,254.15,255.38,89056.0,234.1309,234.8203,233.607,234.7376,89056.0
2020-03-12 11:25:00,255.33,255.89,254.81,255.17,168734.0,234.6916,235.2063,234.2136,234.5445,168734.0
2020-03-12 11:30:00,255.21,256.29,254.32,254.55,102824.0,234.5813,235.574,233.7632,233.9747,102824.0
2020-03-12 11:35:00,254.71,255.47,253.75,254.07,128473.0,234.1217,234.8203,233.2393,233.5335,128473.0
2020-03-12 11:40:00,254.13,254.31,253.46,254.19,103530.0,233.5886,233.7541,232.9728,233.6438,103530.0
2020-03-12 11:45:00,254.26,254.26,253.22,253.28,138830.0,233.7081,233.7081,232.7522,232.8073,138830.0
2020-03-12 11:50:00,253.2,253.35,252.06,253.04,237723.0,232.7338,232.8716,231.6859,232.5867,237723.0
2020-03-12 11:55:00,253.11,254.37,253.09,253.84,135420.0,232.651,233.8092,232.6327,233.322,135420.0
2020-03-12 12:00:00,253.78,253.78,252.71,252.71,121509.0,233.2669,233.2669,232.2834,232.2834,121509.0
2020-03-12 12:05:00,252.72,252.99,251.91,252.02,76220.0,232.2926,232.5407,231.548,231.6492,76220.0
2020-03-12 12:10:00,252.07,252.36,251.26,252.12,130520.0,231.6951,231.9617,230.9506,231.7411,130520.0
2020-03-12 12:15:00,252.11,253.29,251.71,252.21,117682.0,231.7319,232.8165,231.3642,231.8238,117682.0
2020-03-12 12:20:00,252.11,254.7,252.11,254.5,145905.0,231.7319,234.1125,231.7319,233.9287,145905.0
2020-03-12 12:25:00,254.38,255.04,253.92,254.28,244209.0,233.8184,234.425,233.3956,233.7265,244209.0
2020-03-12 12:30:00,254.23,254.23,252.77,252.9,175767.0,233.6805,233.6805,232.3385,232.458,175767.0
2020-03-12 12:35:00,252.79,253.66,252.47,253.08,284654.0,232.3569,233.1566,232.0628,232.6235,284654.0
2020-03-12 12:40:00,253.03,253.03,251.72,252.01,146253.0,232.5775,232.5775,231.3734,231.64,146253.0
2020-03-12 12:45:00,252.06,253.03,251.77,251.91,160827.0,231.6859,232.5775,231.4194,231.548,160827.0
2020-03-12 12:50:00,251.93,258.45,251.93,257.1,109609.0,231.5664,237.5594,231.5664,236.3185,109609.0
2020-03-12 12:55:00,256.78,262.89,256.39,260.88,268768.0,236.0244,241.6405,235.6659,239.793,268768.0
2020-03-12 13:00:00,260.87,265.87,258.82,265.47,276214.0,239.7838,244.3797,237.8995,244.012,276214.0
2020-03-12 13:05:00,265.71,267.78,262.76,264.5,412163.0,244.2326,246.1353,241.521,243.1204,412163.0
2020-03-12 13:10:00,264.41,265.0,258.25,260.28,201665.0,243.0377,243.58,237.3756,239.2415,201665.0
2020-03-12 13:15:00,260.45,261.27,258.9,260.09,159838.0,239.3978,240.1515,237.973,239.0669,159838.0
2020-03-12 13:20:00,260.04,260.94,258.88,259.52,220038.0,239.0209,239.8481,237.9547,238.5429,220038.0
2020-03-12 13:25:00,259.43,260.23,258.19,259.53,100039.0,238.4602,239.1955,237.3204,238.5521,100039.0
2020-03-12 13:30:00,259.47,260.69,258.13,258.29,199194.0,238.497,239.6184,237.2653,237.4123,199194.0
2020-03-12 13:35:00,258.32,258.38,254.66,254.66,151213.0,237.4399,237.4951,234.0758,234.0758,151213.0
2020-03-12 13:40:00,254.77,255.83,254.19,255.38,134107.0,234.1769,235.1512,233.6438,234.7376,134107.0
2020-03-12 13:45:00,255.27,257.83,254.74,257.53,176793.0,234.6365,236.9895,234.1493,236.7138,176793.0
2020-03-12 13:50:00,257.42,258.42,255.94,256.26,136341.0,236.6127,237.5318,235.2523,235.5464,136341.0
2020-03-12 13:55:00,256.35,258.42,256.18,258.15,129061.0,235.6292,237.5318,235.4729,237.2837,129061.0
2020-03-12 14:00:00,257.99,258.94,255.34,257.22,187041.0,237.1366,238.0098,234.7008,236.4288,187041.0
2020-03-12 14:05:00,257.19,257.95,256.0,256.69,134990.0,236.4013,237.0998,235.3074,235.9417,134990.0
2020-03-12 14:10:00,256.72,257.1,254.59,255.18,164045.0,235.9693,236.3185,234.0114,234.5537,164045.0
2020-03-12 14:15:00,255.17,255.65,254.23,254.52,148636.0,234.5445,234.9857,233.6805,233.9471,148636.0
2020-03-12 14:20:00,254.49,255.08,253.54,253.75,172518.0,233.9195,234.4618,233.0463,233.2393,172518.0
2020-03-12 14:25:00,253.77,255.22,253.41,254.29,119102.0,233.2577,234.5905,232.9268,233.7357,119102.0
2020-03-12 14:30:00,254.34,254.71,253.54,253.72,142927.0,233.7816,234.1217,233.0463,233.2117,142927.0
2020-03-12 14:35:00,253.8,254.09,252.79,253.29,127209.0,233.2853,233.5518,232.3569,232.8165,127209.0
2020-03-12 14:40:00,252.97,254.26,252.96,253.71,167293.0,232.5224,233.7081,232.5132,233.2026,167293.0
2020-03-12 14:45:00,253.7,256.43,253.16,256.13,791853.0,233.1934,235.7027,232.697,235.4269,791853.0
2020-03-12 14:50:00,256.19,256.94,254.18,254.32,176843.0,235.4821,236.1715,233.6346,233.7632,176843.0
2020-03-12 14:55:00,254.29,255.0,252.88,253.01,159120.0,233.7357,234.3883,232.4396,232.5591,159120.0
2020-03-12 15:00:00,253.1,253.76,252.93,253.14,147897.0,232.6419,233.2485,232.4856,232.6786,147897.0
2020-03-12 15:05:00,253.16,254.95,252.21,254.08,154375.0,232.697,234.3423,231.8238,233.5426,154375.0
2020-03-12 15:10:00,254.1,256.06,253.79,253.81,150399.0,233.561,235.3626,233.2761,233.2945,150399.0
2020-03-12 15:15:00,253.85,253.86,252.4,252.85,220110.0,233.3312,233.3404,231.9984,232.4121,220110.0
2020-03-12 15:20:00,252.85,253.3,251.69,252.33,327574.0,232.4121,232.8257,231.3458,231.9341,327574.0
2020-03-12 15:25:00,252.28,252.95,251.81,251.94,253953.0,231.8881,232.504,231.4561,231.5756,253953.0
2020-03-12 15:30:00,251.91,253.29,251.58,251.81,334651.0,231.548,232.8165,231.2447,231.4561,334651.0
2020-03-12 15:35:00,251.8,252.74,251.74,252.64,260999.0,231.4469,232.311,231.3918,232.219,260999.0
2020-03-12 15:40:00,252.43,254.51,252.21,252.71,332530.0,232.026,233.9379,231.8238,232.2834,332530.0
2020-03-12 15:45:00,252.75,253.96,251.73,253.6,656045.0,232.3201,233.4323,231.3826,233.1014,656045.0
2020-03-12 15:50:00,253.78,255.92,253.28,253.47,283407.0,233.2669,235.2339,232.8073,232.9819,283407.0
2020-03-12 15:55:00,253.31,253.41,248.56,248.78,1821828.0,232.8349,232.9268,228.4688,228.671,1821828.0
2020-03-13 09:30:00,264.74,265.28,262.2,262.4,489379.0,243.341,243.8373,241.0063,241.1901,489379.0
2020-03-13 09:35:00,262.24,262.89,260.16,260.18,321991.0,241.0431,241.6405,239.1312,239.1496,321991.0
2020-03-13 09:40:00,260.11,260.33,257.82,259.64,314875.0,239.0852,239.2875,236.9803,238.6532,314875.0
2020-03-13 09:45:00,259.64,261.0,258.56,259.66,209400.0,238.6532,239.9033,237.6605,238.6716,209400.0
2020-03-13 09:50:00,259.5,259.5,256.61,256.61,166288.0,238.5245,238.5245,235.8681,235.8681,166288.0
2020-03-13 09:55:00,256.76,257.94,256.28,257.65,158634.0,236.006,237.0906,235.5648,236.8241,158634.0
2020-03-13 10:00:00,257.51,259.32,256.6,258.91,159578.0,236.6954,238.3591,235.859,237.9822,159578.0
2020-03-13 10:05:00,258.92,259.21,258.22,258.29,74669.0,237.9914,238.258,237.348,237.4123,74669.0
2020-03-13 10:10:00,258.23,259.25,257.66,258.27,183171.0,237.3572,238.2948,236.8333,237.394,183171.0
2020-03-13 10:15:00,258.29,261.78,257.93,261.41,191737.0,237.4123,240.6202,237.0814,240.2802,191737.0
2020-03-13 10:20:00,261.44,262.53,260.96,261.66,147423.0,240.3077,241.3096,239.8665,240.5099,147423.0
2020-03-13 10:25:00,261.64,262.33,260.01,260.28,207809.0,240.4916,241.1258,238.9933,239.2415,207809.0
2020-03-13 10:30:00,260.27,260.75,259.33,259.67,160830.0,239.2323,239.6735,238.3683,238.6808,160830.0
2020-03-13 10:35:00,259.53,259.78,258.51,258.99,120370.0,238.5521,238.7819,237.6146,238.0558,120370.0
2020-03-13 10:40:00,258.96,259.08,257.55,257.99,167306.0,238.0282,238.1385,236.7322,237.1366,167306.0
2020-03-13 10:45:00,257.91,258.58,257.42,257.5,199756.0,237.0631,237.6789,236.6127,236.6862,199756.0
2020-03-13 10:50:00,257.61,258.2,257.23,257.34,270608.0,236.7873,237.3296,236.438,236.5391,270608.0
2020-03-13 10:55:00,257.4,257.51,255.18,255.37,214014.0,236.5943,236.6954,234.5537,234.7284,214014.0
2020-03-13 11:00:00,255.38,257.44,255.38,257.02,154519.0,234.7376,236.6311,234.7376,236.245,154519.0
2020-03-13 11:05:00,256.89,257.56,256.42,257.4,121359.0,236.1255,236.7414,235.6935,236.5943,121359.0
2020-03-13 11:10:00,257.47,258.03,256.04,257.79,159701.0,236.6586,237.1734,235.3442,236.9528,159701.0
2020-03-13 11:15:00,257.82,257.89,255.64,256.39,218800.0,236.9803,237.0447,234.9765,235.6659,218800.0
2020-03-13 11:20:00,256.36,257.14,255.5,255.61,92119.0,235.6383,236.3553,234.8479,234.949,92119.0
2020-03-13 11:25:00,255.58,256.03,253.33,253.33,114211.0,234.9214,235.335,232.8533,232.8533,114211.0
2020-03-13 11:30:00,253.36,254.12,251.51,251.75,258883.0,232.8808,233.5794,231.1804,231.401,258883.0
2020-03-13 11:35:00,251.74,253.76,251.74,252.57,302995.0,231.3918,233.2485,231.3918,232.1547,302995.0
2020-03-13 11:40:00,252.58,252.63,251.2,251.34,221115.0,232.1639,232.2098,230.8954,231.0241,221115.0
2020-03-13 11:45:00,251.43,252.24,250.52,250.63,612447.0,231.1068,231.8514,230.2704,230.3715,612447.0
2020-03-13 11:50:00,250.52,252.53,250.52,252.42,484099.0,230.2704,232.1179,230.2704,232.0168,484099.0
2020-03-13 11:55:00,252.51,254.96,252.33,253.83,418441.0,232.0995,234.3515,231.9341,233.3129,418441.0
2020-03-13 12:00:00,253.92,254.5,251.78,252.6,236795.0,233.3956,233.9287,231.4286,232.1823,236795.0
2020-03-13 12:05:00,252.58,253.44,251.77,253.11,396085.0,232.1639,232.9544,231.4194,232.651,396085.0
2020-03-13 12:10:00,252.85,254.28,252.37,253.79,290638.0,232.4121,233.7265,231.9709,233.2761,290638.0
2020-03-13 12:15:00,253.83,254.54,253.12,253.6,255438.0,233.3129,233.9655,232.6602,233.1014,255438.0
2020-03-13 12:20:00,253.62,254.31,253.05,253.2,229236.0,233.1198,233.7541,232.5959,232.7338,229236.0
2020-03-13 12:25:00,253.01,253.91,252.67,253.09,274241.0,232.5591,233.3864,232.2466,232.6327,274241.0
2020-03-13 12:30:00,253.02,256.34,252.97,255.6,272009.0,232.5683,235.62,232.5224,234.9398,272009.0
2020-03-13 12:35:00,255.69,255.89,254.68,255.7,235855.0,235.0225,235.2063,234.0941,235.0317,235855.0
2020-03-13 12:40:00,255.78,257.63,255.62,257.52,264884.0,235.1052,236.8057,234.9582,236.7046,264884.0
2020-03-13 12:45:00,257.54,258.07,256.87,257.71,293394.0,236.723,237.2101,236.1071,236.8792,293394.0
2020-03-13 12:50:00,257.61,258.65,257.48,257.79,276101.0,236.7873,237.7432,236.6678,236.9528,276101.0
2020-03-13 12:55:00,257.61,257.79,256.1,256.33,95437.0,236.7873,236.9528,235.3994,235.6108,95437.0
2020-03-13 13:00:00,256.36,257.09,255.49,255.67,182460.0,235.6383,236.3093,234.8387,235.0041,182460.0
2020-03-13 13:05:00,255.6,256.08,255.13,255.58,124068.0,234.9398,235.381,234.5078,234.9214,124068.0
2020-03-13 13:10:00,255.47,257.16,254.97,257.15,240631.0,234.8203,236.3737,234.3607,236.3645,240631.0
2020-03-13 13:15:00,257.22,257.89,256.67,257.67,149902.0,236.4288,237.0447,235.9233,236.8425,149902.0
2020-03-13 13:20:00,257.74,259.02,257.67,259.0,142376.0,236.9068,238.0833,236.8425,238.065,142376.0
2020-03-13 13:25:00,259.0,259.86,258.69,259.7,154056.0,238.065,238.8554,237.78,238.7084,154056.0
2020-03-13 13:30:00,259.66,260.46,259.15,259.15,208672.0,238.6716,239.4069,238.2028,238.2028,208672.0
2020-03-13 13:35:00,259.15,259.28,257.73,258.76,203408.0,238.2028,238.3223,236.8976,237.8444,203408.0
2020-03-13 13:40:00,258.82,260.15,258.79,259.51,242202.0,237.8995,239.122,237.8719,238.5337,242202.0
2020-03-13 13:45:00,259.54,260.53,259.54,260.52,185206.0,238.5613,239.4713,238.5613,239.4621,185206.0
2020-03-13 13:50:00,260.53,261.07,260.34,260.58,181781.0,239.4713,239.9676,239.2966,239.5172,181781.0
2020-03-13 13:55:00,260.55,260.64,259.6,260.31,185883.0,239.4897,239.5724,238.6165,239.2691,185883.0
2020-03-13 14:00:00,260.31,260.32,258.39,258.78,203452.0,239.2691,239.2783,237.5043,237.8627,203452.0
2020-03-13 14:05:00,258.76,259.45,256.39,257.68,204838.0,237.8444,238.4786,235.6659,236.8517,204838.0
2020-03-13 14:10:00,257.45,258.29,257.21,257.81,206037.0,236.6402,237.4123,236.4196,236.9711,206037.0
2020-03-13 14:15:00,257.86,258.67,257.32,257.53,172181.0,237.0171,237.7616,236.5208,236.7138,172181.0
2020-03-13 14:20:00,257.51,258.11,256.9,257.98,207389.0,236.6954,237.2469,236.1347,237.1274,207389.0
2020-03-13 14:25:00,257.94,258.05,256.43,256.57,163727.0,237.0906,237.1917,235.7027,235.8314,163727.0
2020-03-13 14:30:00,256.62,256.82,255.51,256.56,129463.0,235.8773,236.0612,234.8571,235.8222,129463.0
2020-03-13 14:35:00,256.73,256.98,255.05,255.14,128745.0,235.9784,236.2082,234.4342,234.517,128745.0
2020-03-13 14:40:00,255.23,258.12,254.65,257.95,245593.0,234.5997,237.2561,234.0666,237.0998,245593.0
2020-03-13 14:45:00,257.9,258.11,256.69,256.94,216302.0,237.0539,237.2469,235.9417,236.1715,216302.0
2020-03-13 14:50:00,256.87,257.9,256.46,257.17,244773.0,236.1071,237.0539,235.7303,236.3829,244773.0
2020-03-13 14:55:00,257.15,258.08,256.94,258.03,221089.0,236.3645,237.2193,236.1715,237.1734,221089.0
2020-03-13 15:00:00,257.89,259.98,257.59,258.85,225269.0,237.0447,238.9657,236.7689,237.9271,225269.0
2020-03-13 15:05:00,258.9,259.76,258.62,258.68,169324.0,237.973,238.7635,237.7157,237.7708,169324.0
2020-03-13 15:10:00,258.82,259.31,257.09,258.76,309190.0,237.8995,238.3499,236.3093,237.8444,309190.0
2020-03-13 15:15:00,258.71,259.59,258.41,258.97,159513.0,237.7984,238.6073,237.5226,238.0374,159513.0
2020-03-13 15:20:00,258.97,260.32,258.35,259.69,168603.0,238.0374,239.2783,237.4675,238.6992,168603.0
2020-03-13 15:25:00,259.69,260.55,259.14,259.93,226496.0,238.6992,239.4897,238.1936,238.9198,226496.0
2020-03-13 15:30:00,259.86,260.58,254.12,256.14,267364.0,238.8554,239.5172,233.5794,235.4361,267364.0
2020-03-13 15:35:00,256.13,260.22,255.18,259.44,792281.0,235.4269,239.1863,234.5537,238.4694,792281.0
2020-03-13 15:40:00,259.39,262.2,258.5,261.82,449904.0,238.4234,241.0063,237.6054,240.657,449904.0
2020-03-13 15:45:00,261.83,264.85,261.77,264.5,275681.0,240.6662,243.4421,240.6111,243.1204,275681.0
2020-03-13 15:50:00,264.67,268.9,264.67,268.9,608189.0,243.2767,247.1647,243.2767,247.1647,608189.0
2020-03-13 15:55:00,268.84,272.07,266.83,271.86,1802738.0,247.1096,250.0785,245.2621,249.8855,1802738.0
2020-03-16 09:30:00,242.47,242.47,242.41,242.41,141043.0,222.8711,222.8711,222.8159,222.8159,141043.0
2020-03-16 09:35:00,242.41,242.41,242.41,242.41,0.0,222.8159,222.8159,222.8159,222.8159,0.0
2020-03-16 09:40:00,242.41,242.41,242.41,242.41,0.0,222.8159,222.8159,222.8159,222.8159,0.0
2020-03-16 09:45:00,240.0,244.0,238.45,242.87,532336.0,220.6007,224.2774,219.176,223.2388,532336.0
2020-03-16 09:50:00,242.51,246.51,242.1,246.51,209486.0,222.9078,226.5845,222.531,226.5845,209486.0
2020-03-16 09:55:00,246.36,248.58,246.16,246.35,211343.0,226.4467,228.4872,226.2628,226.4375,211343.0
2020-03-16 10:00:00,246.33,246.85,243.46,243.7,215579.0,226.4191,226.897,223.7811,224.0017,215579.0
2020-03-16 10:05:00,243.95,246.88,242.41,246.85,315249.0,224.2315,226.9246,222.8159,226.897,315249.0
2020-03-16 10:10:00,246.82,247.69,245.71,246.46,127908.0,226.8695,227.6691,225.8492,226.5386,127908.0
2020-03-16 10:15:00,246.13,246.32,244.83,245.21,151802.0,226.2352,226.4099,225.0403,225.3896,151802.0
2020-03-16 10:20:00,245.15,247.09,244.49,246.72,149067.0,225.3345,227.1176,224.7278,226.7776,149067.0
2020-03-16 10:25:00,246.73,248.28,246.58,246.74,119063.0,226.7867,228.2115,226.6489,226.7959,119063.0
2020-03-16 10:30:00,246.62,250.68,246.62,250.59,240811.0,226.6856,230.4175,226.6856,230.3347,240811.0
2020-03-16 10:35:00,250.7,252.56,249.37,252.56,202205.0,230.4358,232.1455,229.2134,232.1455,202205.0
2020-03-16 10:40:00,252.58,252.85,250.72,252.37,181800.0,232.1639,232.4121,230.4542,231.9709,181800.0
2020-03-16 10:45:00,252.28,253.89,252.03,252.17,201163.0,231.8881,233.368,231.6583,231.787,201163.0
2020-03-16 10:50:00,252.16,252.57,250.49,251.99,186870.0,231.7778,232.1547,230.2428,231.6216,186870.0
2020-03-16 10:55:00,252.17,252.88,250.83,251.95,89841.0,231.787,232.4396,230.5553,231.5848,89841.0
2020-03-16 11:00:00,251.57,252.81,251.06,251.7,108743.0,231.2355,232.3753,230.7668,231.355,108743.0
2020-03-16 11:05:00,251.64,253.62,251.22,253.52,159464.0,231.2999,233.1198,230.9138,233.0279,159464.0
2020-03-16 11:10:00,253.62,255.65,253.44,254.73,177075.0,233.1198,234.9857,232.9544,234.1401,177075.0
2020-03-16 11:15:00,254.81,256.74,254.81,256.54,128676.0,234.2136,235.9876,234.2136,235.8038,128676.0
2020-03-16 11:20:00,256.53,257.76,256.29,257.75,158629.0,235.7946,236.9252,235.574,236.916,158629.0
2020-03-16 11:25:00,257.67,257.82,256.33,256.94,189504.0,236.8425,236.9803,235.6108,236.1715,189504.0
2020-03-16 11:30:00,256.83,257.48,253.78,253.78,96345.0,236.0704,236.6678,233.2669,233.2669,96345.0
2020-03-16 11:35:00,253.6,255.85,253.5,255.14,109903.0,233.1014,235.1696,233.0095,234.517,109903.0
2020-03-16 11:40:00,255.13,255.62,252.53,253.1,162287.0,234.5078,234.9582,232.1179,232.6419,162287.0
2020-03-16 11:45:00,253.13,253.46,252.48,253.44,87973.0,232.6694,232.9728,232.072,232.9544,87973.0
2020-03-16 11:50:00,253.48,254.19,252.92,253.43,101078.0,232.9911,233.6438,232.4764,232.9452,101078.0
2020-03-16 11:55:00,253.46,255.07,252.88,255.0,86899.0,232.9728,234.4526,232.4396,234.3883,86899.0
2020-03-16 12:00:00,254.93,255.65,253.67,255.59,79324.0,234.3239,234.9857,233.1658,234.9306,79324.0
2020-03-16 12:05:00,255.2,255.58,254.22,254.51,81830.0,234.5721,234.9214,233.6713,233.9379,81830.0
2020-03-16 12:10:00,254.51,254.88,253.3,253.31,70901.0,233.9379,234.278,232.8257,232.8349,70901.0
2020-03-16 12:15:00,253.37,253.65,251.5,251.5,94953.0,232.89,233.1474,231.1712,231.1712,94953.0
2020-03-16 12:20:00,251.5,252.06,251.2,251.63,112086.0,231.1712,231.6859,230.8954,231.2907,112086.0
2020-03-16 12:25:00,251.65,253.53,251.37,252.39,94611.0,231.3091,233.0371,231.0517,231.9892,94611.0
2020-03-16 12:30:00,252.32,253.0,251.62,252.34,60855.0,231.9249,232.5499,231.2815,231.9433,60855.0
2020-03-16 12:35:00,252.26,253.88,252.02,252.42,107245.0,231.8698,233.3588,231.6492,232.0168,107245.0
2020-03-16 12:40:00,252.6,252.91,251.84,252.25,59223.0,232.1823,232.4672,231.4837,231.8606,59223.0
2020-03-16 12:45:00,252.25,252.58,250.65,250.7,102954.0,231.8606,232.1639,230.3899,230.4358,102954.0
2020-03-16 12:50:00,250.63,250.74,248.81,249.34,157600.0,230.3715,230.4726,228.6986,229.1858,157600.0
2020-03-16 12:55:00,249.26,250.0,248.69,249.78,85230.0,229.1122,229.7924,228.5883,229.5902,85230.0
2020-03-16 13:00:00,249.77,250.97,249.46,250.79,90217.0,229.581,230.684,229.2961,230.5186,90217.0
2020-03-16 13:05:00,250.87,250.93,249.29,249.65,74304.0,230.5921,230.6473,229.1398,229.4707,74304.0
2020-03-16 13:10:00,249.71,252.52,249.39,251.69,90834.0,229.5259,232.1087,229.2317,231.3458,90834.0
2020-03-16 13:15:00,251.75,251.77,250.11,250.48,104508.0,231.401,231.4194,229.8935,230.2336,104508.0
2020-03-16 13:20:00,250.34,251.26,249.63,251.14,126013.0,230.1049,230.9506,229.4523,230.8403,126013.0
2020-03-16 13:25:00,250.8,250.81,249.85,249.98,151917.0,230.5278,230.537,229.6546,229.774,151917.0
2020-03-16 13:30:00,249.69,249.86,247.77,248.32,111366.0,229.5075,229.6637,227.7427,228.2482,111366.0
2020-03-16 13:35:00,248.27,248.83,247.0,248.11,115206.0,228.2023,228.717,227.0349,228.0552,115206.0
2020-03-16 13:40:00,248.0,248.08,247.42,247.96,89721.0,227.9541,228.0276,227.421,227.9173,89721.0
2020-03-16 13:45:00,247.93,249.05,247.8,248.51,115455.0,227.8897,228.9192,227.7703,228.4229,115455.0
2020-03-16 13:50:00,248.6,249.2,247.76,247.91,107138.0,228.5056,229.0571,227.7335,227.8714,107138.0
2020-03-16 13:55:00,247.89,249.1,247.82,248.05,81271.0,227.853,228.9652,227.7886,228.0,81271.0
2020-03-16 14:00:00,248.04,248.04,246.2,246.94,165515.0,227.9909,227.9909,226.2996,226.9798,165515.0
2020-03-16 14:05:00,246.87,247.93,246.5,246.57,136929.0,226.9154,227.8897,226.5753,226.6397,136929.0
2020-03-16 14:10:00,246.58,247.38,246.56,247.38,82550.0,226.6489,227.3842,226.6305,227.3842,82550.0
2020-03-16 14:15:00,247.34,247.62,246.0,246.0,84874.0,227.3474,227.6048,226.1158,226.1158,84874.0
2020-03-16 14:20:00,246.0,246.75,245.34,245.67,131456.0,226.1158,226.8051,225.5091,225.8124,131456.0
2020-03-16 14:25:00,245.52,247.52,245.5,247.48,216386.0,225.6746,227.5129,225.6562,227.4761,216386.0
2020-03-16 14:30:00,247.51,251.21,247.05,251.02,129093.0,227.5037,230.9046,227.0809,230.73,129093.0
2020-03-16 14:35:00,251.07,251.95,248.78,249.1,164721.0,230.7759,231.5848,228.671,228.9652,164721.0
2020-03-16 14:40:00,249.1,249.16,247.57,248.27,121213.0,228.9652,229.0203,227.5588,228.2023,121213.0
2020-03-16 14:45:00,248.56,249.27,247.26,248.12,160550.0,228.4688,229.1214,227.2739,228.0644,160550.0
2020-03-16 14:50:00,248.21,249.88,247.55,249.12,158687.0,228.1471,229.6821,227.5405,228.9836,158687.0
2020-03-16 14:55:00,248.98,250.87,248.43,249.97,176150.0,228.8549,230.5921,228.3493,229.7649,176150.0
2020-03-16 15:00:00,250.03,251.7,249.04,249.44,190360.0,229.82,231.355,228.91,229.2777,190360.0
2020-03-16 15:05:00,249.5,250.82,249.0,249.4,263548.0,229.3328,230.5461,228.8733,229.2409,263548.0
2020-03-16 15:10:00,249.46,250.25,248.22,248.39,195527.0,229.2961,230.0222,228.1563,228.3126,195527.0
2020-03-16 15:15:00,248.16,250.0,248.09,248.99,200358.0,228.1012,229.7924,228.0368,228.8641,200358.0
2020-03-16 15:20:00,249.19,249.42,247.27,248.43,254150.0,229.0479,229.2593,227.2831,228.3493,254150.0
2020-03-16 15:25:00,248.6,249.24,246.5,246.81,235289.0,228.5056,229.0939,226.5753,226.8603,235289.0
2020-03-16 15:30:00,246.78,246.78,243.65,244.29,347633.0,226.8327,226.8327,223.9557,224.544,347633.0
2020-03-16 15:35:00,244.25,244.47,242.67,243.91,375812.0,224.5072,224.7094,223.0549,224.1947,375812.0
2020-03-16 15:40:00,243.91,247.14,242.87,247.06,312535.0,224.1947,227.1636,223.2388,227.0901,312535.0
2020-03-16 15:45:00,246.93,247.12,244.64,244.72,424349.0,226.9706,227.1452,224.8657,224.9392,424349.0
2020-03-16 15:50:00,244.81,244.85,242.2,242.2,673655.0,225.0219,225.0587,222.6229,222.6229,673655.0
2020-03-16 15:55:00,242.21,242.3,239.54,240.12,1765068.0,222.6321,222.7148,220.1779,220.711,1765068.0
2020-03-17 09:30:00,245.8,248.21,244.72,245.63,453421.0,225.9319,228.1471,224.9392,225.7757,453421.0
2020-03-17 09:35:00,245.69,245.7,242.12,242.39,168177.0,225.8308,225.84,222.5494,222.7975,168177.0
2020-03-17 09:40:00,242.22,242.68,240.3,240.49,197857.0,222.6413,223.0641,220.8765,221.0511,197857.0
2020-03-17 09:45:00,240.5,244.12,240.5,241.8,245072.0,221.0603,224.3877,221.0603,222.2552,245072.0
2020-03-17 09:50:00,241.66,241.77,238.85,238.85,195834.0,222.1266,222.2277,219.5437,219.5437,195834.0
2020-03-17 09:55:00,239.01,240.47,238.5,239.03,152940.0,219.6908,221.0327,219.222,219.7091,152940.0
2020-03-17 10:00:00,239.0,240.66,237.82,240.61,163987.0,219.6816,221.2074,218.5969,221.1614,163987.0
2020-03-17 10:05:00,240.79,242.7,240.39,241.81,128432.0,221.3269,223.0825,220.9592,222.2644,128432.0
2020-03-17 10:10:00,241.77,243.54,241.67,242.24,90178.0,222.2277,223.8546,222.1357,222.6597,90178.0
2020-03-17 10:15:00,242.4,244.13,241.36,242.94,78073.0,222.8067,224.3969,221.8508,223.3031,78073.0
2020-03-17 10:20:00,243.19,244.35,242.25,242.94,113226.0,223.5329,224.5991,222.6689,223.3031,113226.0
2020-03-17 10:25:00,243.23,245.15,243.23,244.61,164044.0,223.5697,225.3345,223.5697,224.8381,164044.0
2020-03-17 10:30:00,244.71,245.61,243.5,243.65,211540.0,224.93,225.7573,223.8178,223.9557,211540.0
2020-03-17 10:35:00,243.5,245.42,243.0,243.51,246259.0,223.8178,225.5826,223.3582,223.827,246259.0
2020-03-17 10:40:00,243.76,245.5,243.08,245.41,132017.0,224.0568,225.6562,223.4318,225.5734,132017.0
2020-03-17 10:45:00,245.48,246.64,244.0,245.77,156579.0,225.6378,226.704,224.2774,225.9043,156579.0
2020-03-17 10:50:00,245.78,245.78,244.0,244.78,104121.0,225.9135,225.9135,224.2774,224.9944,104121.0
2020-03-17 10:55:00,244.95,246.53,244.0,246.0,99492.0,225.1506,226.6029,224.2774,226.1158,99492.0
2020-03-17 11:00:00,246.15,246.88,245.32,246.5,130056.0,226.2536,226.9246,225.4907,226.5753,130056.0
2020-03-17 11:05:00,246.56,248.71,246.55,248.44,117534.0,226.6305,228.6067,226.6213,228.3585,117534.0
2020-03-17 11:10:00,248.45,250.33,248.42,250.33,192247.0,228.3677,230.0958,228.3401,230.0958,192247.0
2020-03-17 11:15:00,250.26,251.28,249.07,251.21,179200.0,230.0314,230.969,228.9376,230.9046,179200.0
2020-03-17 11:20:00,251.35,251.49,248.9,249.47,284044.0,231.0333,231.162,228.7813,229.3053,284044.0
2020-03-17 11:25:00,249.29,250.72,249.12,249.45,170923.0,229.1398,230.4542,228.9836,229.2869,170923.0
2020-03-17 11:30:00,249.34,251.35,249.26,250.41,109900.0,229.1858,231.0333,229.1122,230.1693,109900.0
2020-03-17 11:35:00,250.13,250.27,248.15,248.44,256988.0,229.9119,230.0406,228.092,228.3585,256988.0
2020-03-17 11:40:00,248.5,250.45,248.39,249.91,85537.0,228.4137,230.2061,228.3126,229.7097,85537.0
2020-03-17 11:45:00,249.91,251.13,249.73,250.84,69215.0,229.7097,230.8311,229.5443,230.5645,69215.0
2020-03-17 11:50:00,250.65,252.13,250.41,252.02,115187.0,230.3899,231.7503,230.1693,231.6492,115187.0
2020-03-17 11:55:00,252.08,252.2,250.52,252.02,122902.0,231.7043,231.8146,230.2704,231.6492,122902.0
2020-03-17 12:00:00,251.87,252.51,251.39,252.28,249872.0,231.5113,232.0995,231.0701,231.8881,249872.0
2020-03-17 12:05:00,252.52,256.09,252.52,255.99,232409.0,232.1087,235.3902,232.1087,235.2983,232409.0
2020-03-17 12:10:00,255.83,257.0,255.32,256.93,176004.0,235.1512,236.2266,234.6824,236.1623,176004.0
2020-03-17 12:15:00,256.5,256.5,253.63,254.62,172701.0,235.767,235.767,233.129,234.039,172701.0
2020-03-17 12:20:00,254.79,254.86,251.8,252.5,131472.0,234.1953,234.2596,231.4469,232.0904,131472.0
2020-03-17 12:25:00,252.41,252.7,251.29,251.64,82413.0,232.0076,232.2742,230.9782,231.2999,82413.0
2020-03-17 12:30:00,251.65,252.63,250.98,251.76,59968.0,231.3091,232.2098,230.6932,231.4102,59968.0
2020-03-17 12:35:00,251.44,251.72,249.93,250.15,106588.0,231.116,231.3734,229.7281,229.9303,106588.0
2020-03-17 12:40:00,250.42,250.53,249.28,249.78,74445.0,230.1785,230.2796,229.1306,229.5902,74445.0
2020-03-17 12:45:00,249.7,250.32,249.35,249.83,107614.0,229.5167,230.0866,229.195,229.6362,107614.0
2020-03-17 12:50:00,249.69,249.77,248.26,249.07,104013.0,229.5075,229.581,228.1931,228.9376,104013.0
2020-03-17 12:55:00,249.16,250.0,248.66,250.0,79118.0,229.0203,229.7924,228.5607,229.7924,79118.0
2020-03-17 13:00:00,250.05,251.22,249.4,249.59,91424.0,229.8384,230.9138,229.2409,229.4156,91424.0
2020-03-17 13:05:00,249.74,250.37,248.23,248.51,163688.0,229.5534,230.1325,228.1655,228.4229,163688.0
2020-03-17 13:10:00,248.5,248.59,246.52,246.74,99683.0,228.4137,228.4964,226.5937,226.7959,99683.0
2020-03-17 13:15:00,246.88,247.87,245.89,247.33,147687.0,226.9246,227.8346,226.0146,227.3382,147687.0
2020-03-17 13:20:00,247.24,248.44,246.75,247.74,93123.0,227.2555,228.3585,226.8051,227.7151,93123.0
2020-03-17 13:25:00,247.79,248.22,247.11,247.86,108619.0,227.7611,228.1563,227.136,227.8254,108619.0
2020-03-17 13:30:00,247.9,249.41,247.12,249.13,58614.0,227.8622,229.2501,227.1452,228.9928,58614.0
2020-03-17 13:35:00,249.12,249.92,248.58,249.8,76929.0,228.9836,229.7189,228.4872,229.6086,76929.0
2020-03-17 13:40:00,249.76,250.56,249.56,250.16,147732.0,229.5718,230.3072,229.388,229.9395,147732.0
2020-03-17 13:45:00,250.06,251.51,249.88,250.87,158623.0,229.8476,231.1804,229.6821,230.5921,158623.0
2020-03-17 13:50:00,250.88,251.47,249.94,250.15,149194.0,230.6013,231.1436,229.7373,229.9303,149194.0
2020-03-17 13:55:00,250.01,251.09,249.96,250.41,101883.0,229.8016,230.7943,229.7557,230.1693,101883.0
2020-03-17 14:00:00,250.52,251.18,249.1,250.66,120167.0,230.2704,230.8771,228.9652,230.3991,120167.0
2020-03-17 14:05:00,250.52,252.52,250.33,252.37,288423.0,230.2704,232.1087,230.0958,231.9709,288423.0
2020-03-17 14:10:00,252.45,253.18,251.86,252.61,128792.0,232.0444,232.7154,231.5021,232.1915,128792.0
2020-03-17 14:15:00,252.75,254.25,252.26,254.04,83759.0,232.3201,233.6989,231.8698,233.5059,83759.0
2020-03-17 14:20:00,254.11,254.45,251.48,251.86,130294.0,233.5702,233.8827,231.1528,231.5021,130294.0
2020-03-17 14:25:00,251.72,253.91,251.4,253.57,126111.0,231.3734,233.3864,231.0793,233.0739,126111.0
2020-03-17 14:30:00,253.6,254.95,253.6,254.63,198998.0,233.1014,234.3423,233.1014,234.0482,198998.0
2020-03-17 14:35:00,254.52,255.78,253.87,254.77,213814.0,233.9471,235.1052,233.3496,234.1769,213814.0
2020-03-17 14:40:00,254.88,255.25,253.22,253.24,154156.0,234.278,234.6181,232.7522,232.7705,154156.0
2020-03-17 14:45:00,253.35,253.51,250.77,250.97,119692.0,232.8716,233.0187,230.5002,230.684,119692.0
2020-03-17 14:50:00,251.13,251.83,249.86,250.67,195240.0,230.8311,231.4745,229.6637,230.4083,195240.0
2020-03-17 14:55:00,250.84,252.1,250.56,251.83,150681.0,230.5645,231.7227,230.3072,231.4745,150681.0
2020-03-17 15:00:00,251.94,252.02,248.08,248.99,415144.0,231.5756,231.6492,228.0276,228.8641,415144.0
2020-03-17 15:05:00,249.08,251.6,248.0,250.25,352862.0,228.9468,231.2631,227.9541,230.0222,352862.0
2020-03-17 15:10:00,250.3,251.31,249.71,250.7,249357.0,230.0682,230.9965,229.5259,230.4358,249357.0
2020-03-17 15:15:00,250.52,251.29,250.02,250.52,208153.0,230.2704,230.9782,229.8108,230.2704,208153.0
2020-03-17 15:20:00,250.32,250.7,248.9,249.63,213350.0,230.0866,230.4358,228.7813,229.4523,213350.0
2020-03-17 15:25:00,249.72,249.9,248.36,248.96,198828.0,229.5351,229.7005,228.285,228.8365,198828.0
2020-03-17 15:30:00,248.9,251.12,248.49,250.42,290706.0,228.7813,230.8219,228.4045,230.1785,290706.0
2020-03-17 15:35:00,250.43,252.35,250.42,252.07,752767.0,230.1877,231.9525,230.1785,231.6951,752767.0
2020-03-17 15:40:00,252.06,254.32,251.97,253.82,260781.0,231.6859,233.7632,231.6032,233.3037,260781.0
2020-03-17 15:45:00,253.76,254.0,251.68,253.08,273031.0,233.2485,233.4691,231.3366,232.6235,273031.0
2020-03-17 15:50:00,253.08,254.3,250.43,252.64,417570.0,232.6235,233.7449,230.1877,232.219,417570.0
2020-03-17 15:55:00,252.8,255.39,251.35,255.39,1009891.0,232.3661,234.7468,231.0333,234.7468,1009891.0
2020-03-18 09:30:00,237.22,244.06,237.21,241.65,643654.0,218.0454,224.3326,218.0362,222.1174,643654.0
2020-03-18 09:35:00,240.86,241.77,239.57,239.82,170843.0,221.3912,222.2277,220.2055,220.4353,170843.0
2020-03-18 09:40:00,239.83,242.35,239.36,241.25,128440.0,220.4445,222.7608,220.0125,221.7497,128440.0
2020-03-18 09:45:00,241.29,241.29,239.7,240.38,113653.0,221.7865,221.7865,220.325,220.95,113653.0
2020-03-18 09:50:00,240.2,244.06,239.89,244.06,139995.0,220.7846,224.3326,220.4996,224.3326,139995.0
2020-03-18 09:55:00,244.17,245.15,242.52,243.53,349475.0,224.4337,225.3345,222.917,223.8454,349475.0
2020-03-18 10:00:00,243.4,246.7,242.78,246.06,166389.0,223.7259,226.7592,223.156,226.1709,166389.0
2020-03-18 10:05:00,245.95,246.89,244.0,244.05,102590.0,226.0698,226.9338,224.2774,224.3234,102590.0
2020-03-18 10:10:00,244.02,245.35,244.02,244.95,136124.0,224.2958,225.5183,224.2958,225.1506,136124.0
2020-03-18 10:15:00,244.95,246.21,243.79,243.87,62557.0,225.1506,226.3088,224.0844,224.1579,62557.0
2020-03-18 10:20:00,243.72,244.36,242.62,242.98,80454.0,224.02,224.6083,223.009,223.3399,80454.0
2020-03-18 10:25:00,242.98,245.0,242.92,244.96,37119.0,223.3399,225.1966,223.2847,225.1598,37119.0
2020-03-18 10:30:00,244.86,245.38,243.8,244.62,48381.0,225.0679,225.5459,224.0936,224.8473,48381.0
2020-03-18 10:35:00,244.71,244.71,243.43,244.27,94648.0,224.93,224.93,223.7535,224.5256,94648.0
2020-03-18 10:40:00,244.25,245.74,244.13,245.15,140854.0,224.5072,225.8768,224.3969,225.3345,140854.0
2020-03-18 10:45:00,245.16,245.36,242.85,243.85,104148.0,225.3436,225.5275,223.2204,224.1395,104148.0
2020-03-18 10:50:00,243.64,243.64,241.42,241.58,129375.0,223.9465,223.9465,221.906,222.053,129375.0
2020-03-18 10:55:00,241.57,241.68,241.0,241.09,149579.0,222.0438,222.1449,221.5199,221.6026,149579.0
2020-03-18 11:00:00,241.15,242.0,240.34,240.74,135263.0,221.6578,222.4391,220.9133,221.2809,135263.0
2020-03-18 11:05:00,240.69,240.69,239.82,239.82,71660.0,221.235,221.235,220.4353,220.4353,71660.0
2020-03-18 11:10:00,239.88,240.04,238.67,238.67,66537.0,220.4904,220.6375,219.3782,219.3782,66537.0
2020-03-18 11:15:00,238.67,239.54,238.24,239.24,153020.0,219.3782,220.1779,218.983,219.9022,153020.0
2020-03-18 11:20:00,239.65,240.82,239.63,240.25,139919.0,220.279,221.3545,220.2606,220.8305,139919.0
2020-03-18 11:25:00,240.11,240.79,238.81,239.08,71486.0,220.7018,221.3269,219.5069,219.7551,71486.0
2020-03-18 11:30:00,239.14,240.37,238.42,239.18,121829.0,219.8102,220.9408,219.1484,219.847,121829.0
2020-03-18 11:35:00,239.21,240.66,239.11,239.2,130982.0,219.8746,221.2074,219.7827,219.8654,130982.0
2020-03-18 11:40:00,239.0,239.61,238.33,238.73,173086.0,219.6816,220.2423,219.0657,219.4334,173086.0
2020-03-18 11:45:00,238.36,240.34,237.88,239.84,296817.0,219.0933,220.9133,218.6521,220.4537,296817.0
2020-03-18 11:50:00,239.95,241.7,239.93,241.7,244020.0,220.5548,222.1633,220.5364,222.1633,244020.0
2020-03-18 11:55:00,241.75,242.28,241.2,241.91,144469.0,222.2093,222.6964,221.7037,222.3563,144469.0
2020-03-18 12:00:00,241.83,242.03,240.17,240.17,166313.0,222.2828,222.4666,220.757,220.757,166313.0
2020-03-18 12:05:00,240.12,241.93,240.02,240.77,168175.0,220.711,222.3747,220.6191,221.3085,168175.0
2020-03-18 12:10:00,240.79,241.81,239.32,239.33,222769.0,221.3269,222.2644,219.9757,219.9849,222769.0
2020-03-18 12:15:00,239.35,239.45,238.02,238.44,209247.0,220.0033,220.0952,218.7808,219.1668,209247.0
2020-03-18 12:20:00,238.45,239.49,238.09,239.18,163452.0,219.176,220.132,218.8451,219.847,163452.0
2020-03-18 12:25:00,239.1,240.13,238.6,239.76,174149.0,219.7735,220.7202,219.3139,220.3801,174149.0
2020-03-18 12:30:00,239.84,240.15,238.63,239.04,109501.0,220.4537,220.7386,219.3415,219.7183,109501.0
2020-03-18 12:35:00,239.2,239.4,237.78,238.69,155055.0,219.8654,220.0492,218.5602,219.3966,155055.0
2020-03-18 12:40:00,238.84,239.15,237.5,239.15,249173.0,219.5345,219.8194,218.3028,219.8194,249173.0
2020-03-18 12:45:00,239.18,239.34,237.36,237.69,107261.0,219.847,219.9941,218.1741,218.4775,107261.0
2020-03-18 12:50:00,237.8,238.4,237.02,237.31,117379.0,218.5786,219.1301,217.8616,218.1282,117379.0
2020-03-18 12:55:00,237.33,237.7,236.45,236.46,60692.0,218.1466,218.4866,217.3377,217.3469,60692.0
2020-03-18 13:00:00,236.46,236.46,236.46,236.46,0.0,217.3469,217.3469,217.3469,217.3469,0.0
2020-03-18 13:05:00,236.46,236.46,236.46,236.46,0.0,217.3469,217.3469,217.3469,217.3469,0.0
2020-03-18 13:10:00,236.7,237.37,235.41,235.62,422662.0,217.5675,218.1833,216.3817,216.5748,422662.0
2020-03-18 13:15:00,235.46,235.95,234.71,235.94,477265.0,216.4277,216.8781,215.7383,216.8689,477265.0
2020-03-18 13:20:00,235.89,236.33,234.86,235.5,178848.0,216.8229,217.2274,215.8762,216.4645,178848.0
2020-03-18 13:25:00,235.54,235.89,233.5,233.64,303747.0,216.5012,216.8229,214.6261,214.7548,303747.0
2020-03-18 13:30:00,233.68,233.68,230.69,231.97,196451.0,214.7916,214.7916,212.0433,213.2198,196451.0
2020-03-18 13:35:00,232.09,234.56,231.72,233.71,182409.0,213.3301,215.6004,212.99,214.8192,182409.0
2020-03-18 13:40:00,233.74,235.7,232.91,234.51,173645.0,214.8467,216.6483,214.0838,215.5545,173645.0
2020-03-18 13:45:00,234.45,234.76,232.62,234.46,260073.0,215.4993,215.7843,213.8173,215.5085,260073.0
2020-03-18 13:50:00,234.54,234.66,232.86,234.07,242780.0,215.5821,215.6924,214.0379,215.1501,242780.0
2020-03-18 13:55:00,234.09,234.26,232.0,232.46,198632.0,215.1684,215.3247,213.2474,213.6702,198632.0
2020-03-18 14:00:00,232.6,232.93,231.5,231.61,213816.0,213.7989,214.1022,212.7878,212.8889,213816.0
2020-03-18 14:05:00,231.61,233.15,231.36,231.94,245560.0,212.8889,214.3044,212.6591,213.1922,245560.0
2020-03-18 14:10:00,231.95,232.13,230.61,230.71,209015.0,213.2014,213.3669,211.9697,212.0616,209015.0
2020-03-18 14:15:00,230.78,231.93,229.8,229.83,408467.0,212.126,213.183,211.2252,211.2528,408467.0
2020-03-18 14:20:00,229.84,230.83,229.08,229.39,249421.0,211.262,212.1719,210.5634,210.8483,249421.0
2020-03-18 14:25:00,229.49,230.5,228.78,230.23,251420.0,210.9403,211.8686,210.2876,211.6204,251420.0
2020-03-18 14:30:00,230.18,231.94,229.45,230.8,225115.0,211.5745,213.1922,210.9035,212.1444,225115.0
2020-03-18 14:35:00,230.79,233.35,230.79,233.27,294636.0,212.1352,214.4883,212.1352,214.4147,294636.0
2020-03-18 14:40:00,233.38,233.56,231.22,232.46,249010.0,214.5158,214.6813,212.5304,213.6702,249010.0
2020-03-18 14:45:00,232.4,233.26,231.37,232.09,237783.0,213.615,214.4055,212.6683,213.3301,237783.0
2020-03-18 14:50:00,232.17,234.19,231.74,233.84,286247.0,213.4036,215.2604,213.0084,214.9386,286247.0
2020-03-18 14:55:00,234.01,235.89,233.54,235.75,223557.0,215.0949,216.8229,214.6629,216.6943,223557.0
2020-03-18 15:00:00,235.87,236.25,233.19,233.62,193827.0,216.8046,217.1538,214.3412,214.7364,193827.0
2020-03-18 15:05:00,233.67,236.41,233.57,235.26,270261.0,214.7824,217.3009,214.6905,216.2439,270261.0
2020-03-18 15:10:00,235.48,237.5,235.48,236.54,262832.0,216.4461,218.3028,216.4461,217.4204,262832.0
2020-03-18 15:15:00,236.58,236.89,234.81,235.73,265494.0,217.4572,217.7421,215.8302,216.6759,265494.0
2020-03-18 15:20:00,235.84,235.93,233.16,233.4,231973.0,216.777,216.8597,214.3136,214.5342,231973.0
2020-03-18 15:25:00,233.34,234.76,232.56,232.64,252878.0,214.4791,215.7843,213.7621,213.8356,252878.0
2020-03-18 15:30:00,232.53,234.96,232.32,233.88,264043.0,213.7345,215.9681,213.5415,214.9754,264043.0
2020-03-18 15:35:00,233.74,233.75,231.71,232.17,392024.0,214.8467,214.8559,212.9808,213.4036,392024.0
2020-03-18 15:40:00,232.18,235.46,232.08,234.59,1270217.0,213.4128,216.4277,213.3209,215.628,1270217.0
2020-03-18 15:45:00,234.59,236.43,233.52,236.43,624133.0,215.628,217.3193,214.6445,217.3193,624133.0
2020-03-18 15:50:00,236.25,240.05,235.65,239.65,355423.0,217.1538,220.6467,216.6023,220.279,355423.0
2020-03-18 15:55:00,239.69,242.63,237.17,241.18,891303.0,220.3158,223.0181,217.9995,221.6854,891303.0
2020-03-19 09:30:00,239.32,240.1,236.02,236.39,400717.0,219.9757,220.6927,216.9424,217.2825,400717.0
2020-03-19 09:35:00,236.36,236.93,235.0,235.2,169597.0,217.255,217.7789,216.0049,216.1887,169597.0
2020-03-19 09:40:00,235.22,235.34,232.94,234.01,168934.0,216.2071,216.3174,214.1114,215.0949,168934.0
2020-03-19 09:45:00,234.01,235.12,233.6,234.97,244398.0,215.0949,216.1152,214.718,215.9773,244398.0
2020-03-19 09:50:00,235.09,237.01,234.68,236.6,227167.0,216.0876,217.8524,215.7108,217.4756,227167.0
2020-03-19 09:55:00,236.68,239.0,236.63,238.7,189379.0,217.5491,219.6816,217.5031,219.4058,189379.0
2020-03-19 10:00:00,238.76,239.36,237.29,238.85,287017.0,219.461,220.0125,218.1098,219.5437,287017.0
2020-03-19 10:05:00,238.82,241.26,238.82,241.1,141355.0,219.5161,221.7589,219.5161,221.6118,141355.0
2020-03-19 10:10:00,241.33,243.69,240.1,243.66,185750.0,221.8232,223.9925,220.6927,223.9649,185750.0
2020-03-19 10:15:00,243.83,244.62,241.65,241.82,345941.0,224.1212,224.8473,222.1174,222.2736,345941.0
2020-03-19 10:20:00,242.0,242.82,241.18,242.0,144892.0,222.4391,223.1928,221.6854,222.4391,144892.0
2020-03-19 10:25:00,242.05,243.08,241.23,242.99,133061.0,222.485,223.4318,221.7313,223.3491,133061.0
2020-03-19 10:30:00,242.65,244.18,242.13,243.91,198289.0,223.0365,224.4429,222.5586,224.1947,198289.0
2020-03-19 10:35:00,243.7,243.7,240.32,240.41,294955.0,224.0017,224.0017,220.8949,220.9776,294955.0
2020-03-19 10:40:00,240.64,240.85,239.47,240.59,168060.0,221.189,221.382,220.1136,221.143,168060.0
2020-03-19 10:45:00,240.44,240.97,239.21,239.29,133902.0,221.0052,221.4923,219.8746,219.9481,133902.0
2020-03-19 10:50:00,239.27,240.0,238.72,239.52,127752.0,219.9297,220.6007,219.4242,220.1595,127752.0
2020-03-19 10:55:00,239.61,241.56,239.26,240.07,167222.0,220.2423,222.0346,219.9205,220.6651,167222.0
2020-03-19 11:00:00,240.09,241.48,239.85,240.48,99005.0,220.6835,221.9611,220.4629,221.0419,99005.0
2020-03-19 11:05:00,240.55,241.0,239.62,240.21,132313.0,221.1063,221.5199,220.2514,220.7938,132313.0
2020-03-19 11:10:00,240.18,242.29,239.4,241.93,203653.0,220.7662,222.7056,220.0492,222.3747,203653.0
2020-03-19 11:15:00,241.93,242.28,241.0,241.56,313346.0,222.3747,222.6964,221.5199,222.0346,313346.0
2020-03-19 11:20:00,241.68,243.71,241.41,243.32,217073.0,222.1449,224.0109,221.8968,223.6524,217073.0
2020-03-19 11:25:00,243.21,246.0,243.13,245.84,168144.0,223.5513,226.1158,223.4777,225.9687,168144.0
2020-03-19 11:30:00,245.76,245.84,243.86,245.6,140562.0,225.8952,225.9687,224.1487,225.7481,140562.0
2020-03-19 11:35:00,245.51,247.21,244.66,245.09,179922.0,225.6654,227.2279,224.8841,225.2793,179922.0
2020-03-19 11:40:00,245.16,246.4,244.23,245.84,163326.0,225.3436,226.4834,224.4888,225.9687,163326.0
2020-03-19 11:45:00,245.76,246.47,245.2,246.34,113488.0,225.8952,226.5478,225.3804,226.4283,113488.0
2020-03-19 11:50:00,246.33,246.33,245.09,246.05,147724.0,226.4191,226.4191,225.2793,226.1617,147724.0
2020-03-19 11:55:00,245.91,246.5,243.24,243.53,117588.0,226.033,226.5753,223.5788,223.8454,117588.0
2020-03-19 12:00:00,243.6,244.2,242.1,242.1,202973.0,223.9097,224.4612,222.531,222.531,202973.0
2020-03-19 12:05:00,242.1,243.72,242.04,242.29,63105.0,222.531,224.02,222.4758,222.7056,63105.0
2020-03-19 12:10:00,242.39,242.39,241.14,242.24,104657.0,222.7975,222.7975,221.6486,222.6597,104657.0
2020-03-19 12:15:00,242.43,242.43,240.59,241.34,62228.0,222.8343,222.8343,221.143,221.8324,62228.0
2020-03-19 12:20:00,241.39,242.51,240.15,240.32,100270.0,221.8784,222.9078,220.7386,220.8949,100270.0
2020-03-19 12:25:00,240.3,241.76,239.81,241.46,81114.0,220.8765,222.2185,220.4261,221.9427,81114.0
2020-03-19 12:30:00,241.46,241.74,239.96,240.12,108619.0,221.9427,222.2001,220.564,220.711,108619.0
2020-03-19 12:35:00,240.15,241.37,239.62,241.28,116222.0,220.7386,221.86,220.2514,221.7773,116222.0
2020-03-19 12:40:00,241.12,242.75,240.74,242.1,80527.0,221.6302,223.1284,221.2809,222.531,80527.0
2020-03-19 12:45:00,242.28,243.65,242.15,242.78,82418.0,222.6964,223.9557,222.5769,223.156,82418.0
2020-03-19 12:50:00,242.64,244.42,242.58,244.42,151148.0,223.0273,224.6635,222.9722,224.6635,151148.0
2020-03-19 12:55:00,244.36,244.64,242.51,243.01,81069.0,224.6083,224.8657,222.9078,223.3674,81069.0
2020-03-19 13:00:00,243.13,243.66,241.73,242.79,121790.0,223.4777,223.9649,222.1909,223.1652,121790.0
2020-03-19 13:05:00,242.69,243.6,242.32,242.95,45156.0,223.0733,223.9097,222.7332,223.3123,45156.0
2020-03-19 13:10:00,242.86,244.16,242.8,242.8,57249.0,223.2296,224.4245,223.1744,223.1744,57249.0
2020-03-19 13:15:00,242.9,243.24,242.12,243.22,68827.0,223.2663,223.5788,222.5494,223.5605,68827.0
2020-03-19 13:20:00,243.0,244.25,242.83,243.82,87462.0,223.3582,224.5072,223.202,224.112,87462.0
2020-03-19 13:25:00,243.83,243.92,242.08,242.59,134092.0,224.1212,224.2039,222.5126,222.9814,134092.0
2020-03-19 13:30:00,242.67,243.16,242.04,243.05,100633.0,223.0549,223.5053,222.4758,223.4042,100633.0
2020-03-19 13:35:00,243.08,243.56,242.5,243.15,131808.0,223.4318,223.873,222.8987,223.4961,131808.0
2020-03-19 13:40:00,243.16,243.98,242.56,243.8,94767.0,223.5053,224.259,222.9538,224.0936,94767.0
2020-03-19 13:45:00,243.75,244.6,243.56,244.32,135362.0,224.0476,224.8289,223.873,224.5715,135362.0
2020-03-19 13:50:00,244.24,246.63,244.16,246.43,112619.0,224.498,226.6948,224.4245,226.511,112619.0
2020-03-19 13:55:00,246.41,247.13,245.18,245.36,148937.0,226.4926,227.1544,225.362,225.5275,148937.0
2020-03-19 14:00:00,245.52,245.75,243.96,244.09,82474.0,225.6746,225.886,224.2406,224.3601,82474.0
2020-03-19 14:05:00,243.99,244.7,243.23,243.72,94747.0,224.2682,224.9208,223.5697,224.02,94747.0
2020-03-19 14:10:00,243.68,244.93,243.6,244.93,131844.0,223.9833,225.1322,223.9097,225.1322,131844.0
2020-03-19 14:15:00,244.93,245.83,244.06,245.56,119374.0,225.1322,225.9595,224.3326,225.7113,119374.0
2020-03-19 14:20:00,245.61,246.2,244.82,246.2,130527.0,225.7573,226.2996,225.0311,226.2996,130527.0
2020-03-19 14:25:00,245.96,246.46,244.76,245.07,116667.0,226.079,226.5386,224.976,225.2609,116667.0
2020-03-19 14:30:00,245.07,246.46,244.9,245.79,226091.0,225.2609,226.5386,225.1047,225.9227,226091.0
2020-03-19 14:35:00,245.76,246.9,245.56,246.77,154504.0,225.8952,226.943,225.7113,226.8235,154504.0
2020-03-19 14:40:00,246.93,248.25,246.61,247.63,189215.0,226.9706,228.1839,226.6764,227.614,189215.0
2020-03-19 14:45:00,247.56,247.65,246.54,247.29,183032.0,227.5497,227.6324,226.6121,227.3015,183032.0
2020-03-19 14:50:00,247.3,247.55,244.73,244.93,173632.0,227.3107,227.5405,224.9484,225.1322,173632.0
2020-03-19 14:55:00,245.15,246.04,244.85,245.22,258999.0,225.3345,226.1525,225.0587,225.3988,258999.0
2020-03-19 15:00:00,245.32,245.32,242.92,244.03,254402.0,225.4907,225.4907,223.2847,224.305,254402.0
2020-03-19 15:05:00,243.98,244.67,242.35,242.35,254387.0,224.259,224.8933,222.7608,222.7608,254387.0
2020-03-19 15:10:00,242.36,244.03,241.51,243.44,251010.0,222.77,224.305,221.9887,223.7627,251010.0
2020-03-19 15:15:00,243.58,245.0,242.7,244.08,550191.0,223.8914,225.1966,223.0825,224.3509,550191.0
2020-03-19 15:20:00,244.05,244.83,243.22,244.83,217465.0,224.3234,225.0403,223.5605,225.0403,217465.0
2020-03-19 15:25:00,244.83,246.06,244.6,245.03,258227.0,225.0403,226.1709,224.8289,225.2242,258227.0
2020-03-19 15:30:00,244.99,246.0,243.72,245.01,345997.0,225.1874,226.1158,224.02,225.2058,345997.0
2020-03-19 15:35:00,245.01,245.41,243.66,244.51,522941.0,225.2058,225.5734,223.9649,224.7462,522941.0
2020-03-19 15:40:00,244.45,246.42,243.71,246.11,162860.0,224.691,226.5018,224.0109,226.2169,162860.0
2020-03-19 15:45:00,246.08,246.46,244.31,244.35,541313.0,226.1893,226.5386,224.5624,224.5991,541313.0
2020-03-19 15:50:00,244.48,244.51,241.11,242.3,866161.0,224.7186,224.7462,221.621,222.7148,866161.0
2020-03-19 15:55:00,242.41,243.27,241.78,242.47,933124.0,222.8159,223.6064,222.2369,222.8711,933124.0
2020-03-20 09:30:00,244.76,245.1,243.86,244.84,392606.0,224.976,225.2885,224.1487,225.0495,392606.0
2020-03-20 09:35:00,244.78,245.83,242.1,242.14,202351.0,224.9944,225.9595,222.531,222.5678,202351.0
2020-03-20 09:40:00,242.24,242.41,239.47,240.1,198012.0,222.6597,222.8159,220.1136,220.6927,198012.0
2020-03-20 09:45:00,240.18,240.85,238.85,239.7,194258.0,220.7662,221.382,219.5437,220.325,194258.0
2020-03-20 09:50:00,239.57,241.98,239.26,241.54,217360.0,220.2055,222.4207,219.9205,222.0163,217360.0
2020-03-20 09:55:00,241.49,242.35,240.8,241.2,81104.0,221.9703,222.7608,221.3361,221.7037,81104.0
2020-03-20 10:00:00,241.3,243.49,241.09,243.14,92487.0,221.7957,223.8086,221.6026,223.4869,92487.0
2020-03-20 10:05:00,243.23,243.26,241.03,241.88,77446.0,223.5697,223.5972,221.5475,222.3288,77446.0
2020-03-20 10:10:00,241.57,242.7,241.45,241.97,127737.0,222.0438,223.0825,221.9335,222.4115,127737.0
2020-03-20 10:15:00,242.07,243.08,242.04,242.44,48435.0,222.5034,223.4318,222.4758,222.8435,48435.0
2020-03-20 10:20:00,242.13,244.0,241.8,243.86,87165.0,222.5586,224.2774,222.2552,224.1487,87165.0
2020-03-20 10:25:00,244.0,244.55,243.55,244.04,58417.0,224.2774,224.783,223.8638,224.3142,58417.0
2020-03-20 10:30:00,244.29,245.47,244.12,245.44,62279.0,224.544,225.6286,224.3877,225.601,62279.0
2020-03-20 10:35:00,245.5,245.56,244.68,245.31,44743.0,225.6562,225.7113,224.9024,225.4815,44743.0
2020-03-20 10:40:00,245.42,245.81,244.13,244.44,52363.0,225.5826,225.9411,224.3969,224.6818,52363.0
2020-03-20 10:45:00,244.46,245.02,243.36,244.95,77300.0,224.7002,225.215,223.6891,225.1506,77300.0
2020-03-20 10:50:00,244.84,246.31,244.78,246.0,76680.0,225.0495,226.4007,224.9944,226.1158,76680.0
2020-03-20 10:55:00,246.12,246.71,245.66,246.32,73984.0,226.2261,226.7684,225.8032,226.4099,73984.0
2020-03-20 11:00:00,246.32,246.7,245.11,245.28,67880.0,226.4099,226.7592,225.2977,225.4539,67880.0
2020-03-20 11:05:00,245.19,245.86,244.43,245.79,61793.0,225.3712,225.9871,224.6727,225.9227,61793.0
2020-03-20 11:10:00,245.76,246.46,244.69,244.76,87877.0,225.8952,226.5386,224.9116,224.976,87877.0
2020-03-20 11:15:00,244.64,244.86,243.2,243.2,61087.0,224.8657,225.0679,223.5421,223.5421,61087.0
2020-03-20 11:20:00,243.01,243.01,240.19,240.19,66540.0,223.3674,223.3674,220.7754,220.7754,66540.0
2020-03-20 11:25:00,240.07,242.06,239.95,241.24,102958.0,220.6651,222.4942,220.5548,221.7405,102958.0
2020-03-20 11:30:00,241.17,242.09,240.26,241.27,94020.0,221.6762,222.5218,220.8397,221.7681,94020.0
2020-03-20 11:35:00,241.12,242.6,240.86,241.54,75718.0,221.6302,222.9906,221.3912,222.0163,75718.0
2020-03-20 11:40:00,241.54,242.36,241.12,241.35,157885.0,222.0163,222.77,221.6302,221.8416,157885.0
2020-03-20 11:45:00,241.31,241.77,240.58,241.68,102284.0,221.8048,222.2277,221.1339,222.1449,102284.0
2020-03-20 11:50:00,241.74,242.37,240.74,241.1,50521.0,222.2001,222.7792,221.2809,221.6118,50521.0
2020-03-20 11:55:00,241.08,241.86,240.93,241.02,82496.0,221.5934,222.3104,221.4556,221.5383,82496.0
2020-03-20 12:00:00,241.03,241.56,239.82,240.12,62390.0,221.5475,222.0346,220.4353,220.711,62390.0
2020-03-20 12:05:00,240.02,240.31,238.03,238.12,59463.0,220.6191,220.8857,218.79,218.8727,59463.0
2020-03-20 12:10:00,238.17,240.04,238.12,239.63,66256.0,218.9187,220.6375,218.8727,220.2606,66256.0
2020-03-20 12:15:00,239.68,239.88,238.73,238.93,129208.0,220.3066,220.4904,219.4334,219.6172,129208.0
2020-03-20 12:20:00,238.98,239.36,237.59,238.06,154069.0,219.6632,220.0125,218.3855,218.8175,154069.0
2020-03-20 12:25:00,237.95,238.03,236.5,237.39,74163.0,218.7164,218.79,217.3836,218.2017,74163.0
2020-03-20 12:30:00,237.29,239.41,237.2,239.29,110424.0,218.1098,220.0584,218.0271,219.9481,110424.0
2020-03-20 12:35:00,239.17,239.22,238.18,238.46,116782.0,219.8378,219.8838,218.9278,219.1852,116782.0
2020-03-20 12:40:00,238.44,239.43,237.81,238.63,53977.0,219.1668,220.0768,218.5878,219.3415,53977.0
2020-03-20 12:45:00,238.87,240.26,238.56,239.71,70842.0,219.5621,220.8397,219.2771,220.3342,70842.0
2020-03-20 12:50:00,239.7,240.9,239.68,240.6,58020.0,220.325,221.428,220.3066,221.1522,58020.0
2020-03-20 12:55:00,240.65,241.37,239.7,239.71,68222.0,221.1982,221.86,220.325,220.3342,68222.0
2020-03-20 13:00:00,239.68,241.55,239.3,240.45,67625.0,220.3066,222.0254,219.9573,221.0144,67625.0
2020-03-20 13:05:00,240.45,241.33,240.08,241.28,45027.0,221.0144,221.8232,220.6743,221.7773,45027.0
2020-03-20 13:10:00,241.2,242.0,240.03,240.15,79239.0,221.7037,222.4391,220.6283,220.7386,79239.0
2020-03-20 13:15:00,240.12,241.37,239.8,240.96,94428.0,220.711,221.86,220.4169,221.4831,94428.0
2020-03-20 13:20:00,240.84,240.98,239.54,239.6,50830.0,221.3728,221.5015,220.1779,220.2331,50830.0
2020-03-20 13:25:00,239.65,240.07,238.69,239.5,75096.0,220.279,220.6651,219.3966,220.1411,75096.0
2020-03-20 13:30:00,239.65,240.62,239.37,239.79,47227.0,220.279,221.1706,220.0217,220.4077,47227.0
2020-03-20 13:35:00,239.63,240.36,238.72,240.17,86121.0,220.2606,220.9316,219.4242,220.757,86121.0
2020-03-20 13:40:00,240.06,240.22,239.19,239.64,62519.0,220.6559,220.803,219.8562,220.2698,62519.0
2020-03-20 13:45:00,239.69,240.54,239.16,239.16,97191.0,220.3158,221.0971,219.8286,219.8286,97191.0
2020-03-20 13:50:00,239.28,239.98,239.19,239.48,80664.0,219.9389,220.5823,219.8562,220.1228,80664.0
2020-03-20 13:55:00,239.34,239.99,239.23,239.99,110825.0,219.9941,220.5915,219.893,220.5915,110825.0
2020-03-20 14:00:00,240.01,240.2,239.23,239.72,74731.0,220.6099,220.7846,219.893,220.3434,74731.0
2020-03-20 14:05:00,239.67,241.13,239.63,240.24,106895.0,220.2974,221.6394,220.2606,220.8213,106895.0
2020-03-20 14:10:00,240.31,240.94,238.88,238.88,212168.0,220.8857,221.4648,219.5713,219.5713,212168.0
2020-03-20 14:15:00,238.84,238.86,237.7,238.02,100434.0,219.5345,219.5529,218.4866,218.7808,100434.0
2020-03-20 14:20:00,238.15,238.88,237.16,237.26,109799.0,218.9003,219.5713,217.9903,218.0822,109799.0
2020-03-20 14:25:00,237.25,237.59,236.1,237.0,124581.0,218.073,218.3855,217.016,217.8432,124581.0
2020-03-20 14:30:00,237.05,237.85,236.22,236.29,92081.0,217.8892,218.6245,217.1263,217.1906,92081.0
2020-03-20 14:35:00,236.28,237.04,235.3,236.25,120309.0,217.1814,217.88,216.2806,217.1538,120309.0
2020-03-20 14:40:00,236.07,236.57,235.2,236.05,90946.0,216.9884,217.448,216.1887,216.97,90946.0
2020-03-20 14:45:00,236.13,237.3,235.9,236.43,73217.0,217.0435,218.119,216.8321,217.3193,73217.0
2020-03-20 14:50:00,236.46,237.07,234.61,234.62,204475.0,217.3469,217.9076,215.6464,215.6556,204475.0
2020-03-20 14:55:00,234.65,235.21,233.33,234.32,162439.0,215.6832,216.1979,214.4699,215.3798,162439.0
2020-03-20 15:00:00,234.51,235.46,233.43,233.82,185098.0,215.5545,216.4277,214.5618,214.9203,185098.0
2020-03-20 15:05:00,233.71,235.01,233.67,234.05,145169.0,214.8192,216.0141,214.7824,215.1317,145169.0
2020-03-20 15:10:00,234.06,235.01,233.47,234.11,143311.0,215.1409,216.0141,214.5986,215.1868,143311.0
2020-03-20 15:15:00,234.15,234.53,232.19,232.29,176749.0,215.2236,215.5729,213.422,213.5139,176749.0
2020-03-20 15:20:00,232.26,233.56,232.26,233.13,123513.0,213.4864,214.6813,213.4864,214.286,123513.0
2020-03-20 15:25:00,233.19,236.65,233.09,235.57,185288.0,214.3412,217.5215,214.2493,216.5288,185288.0
2020-03-20 15:30:00,235.73,237.1,235.09,236.61,179003.0,216.6759,217.9351,216.0876,217.4847,179003.0
2020-03-20 15:35:00,236.55,236.55,233.79,234.09,167279.0,217.4296,217.4296,214.8927,215.1684,167279.0
2020-03-20 15:40:00,234.14,235.5,233.63,233.72,187255.0,215.2144,216.4645,214.7456,214.8283,187255.0
2020-03-20 15:45:00,233.75,234.16,232.14,232.14,267617.0,214.8559,215.2328,213.3761,213.3761,267617.0
2020-03-20 15:50:00,232.07,232.53,230.7,232.28,294218.0,213.3117,213.7345,212.0525,213.5047,294218.0
2020-03-20 15:55:00,232.27,232.59,230.87,231.16,821349.0,213.4956,213.7897,212.2087,212.4753,821349.0
2020-03-23 09:30:00,230.23,230.39,227.0,229.07,642785.0,211.6204,211.7675,208.6515,210.5542,642785.0
2020-03-23 09:35:00,229.23,229.37,224.0,224.71,311213.0,210.7013,210.83,205.894,206.5466,311213.0
2020-03-23 09:40:00,224.58,226.39,224.52,225.55,224190.0,206.4271,208.0908,206.372,207.3187,224190.0
2020-03-23 09:45:00,225.4,227.32,224.55,226.47,176342.0,207.1809,208.9457,206.3996,208.1644,176342.0
2020-03-23 09:50:00,226.6,228.44,225.63,227.57,87793.0,208.2839,209.9751,207.3923,209.1755,87793.0
2020-03-23 09:55:00,227.55,229.62,227.54,229.5,115439.0,209.1571,211.0598,209.1479,210.9495,115439.0
2020-03-23 10:00:00,229.43,229.9,227.07,227.65,92417.0,210.8851,211.3171,208.7159,209.249,92417.0
2020-03-23 10:05:00,227.8,229.07,227.8,228.83,73261.0,209.3869,210.5542,209.3869,210.3336,73261.0
2020-03-23 10:10:00,228.86,230.78,228.73,230.22,99714.0,210.3612,212.126,210.2417,211.6113,99714.0
2020-03-23 10:15:00,230.45,230.5,227.39,227.59,133706.0,211.8227,211.8686,209.01,209.1938,133706.0
2020-03-23 10:20:00,227.6,228.84,226.88,228.82,95462.0,209.203,210.3428,208.5412,210.3244,95462.0
2020-03-23 10:25:00,228.91,229.23,227.42,228.74,59620.0,210.4071,210.7013,209.0376,210.2509,59620.0
2020-03-23 10:30:00,228.62,229.42,227.55,228.42,60865.0,210.1406,210.8759,209.1571,209.9567,60865.0
2020-03-23 10:35:00,228.18,228.82,226.85,228.03,66718.0,209.7361,210.3244,208.5137,209.5983,66718.0
2020-03-23 10:40:00,228.03,230.01,227.62,229.02,161763.0,209.5983,211.4182,209.2214,210.5082,161763.0
2020-03-23 10:45:00,229.08,229.08,227.25,227.79,99452.0,210.5634,210.5634,208.8813,209.3777,99452.0
2020-03-23 10:50:00,228.02,228.21,226.5,226.76,62491.0,209.5891,209.7637,208.1919,208.4309,62491.0
2020-03-23 10:55:00,226.79,226.8,225.43,225.61,157708.0,208.4585,208.4677,207.2084,207.3739,157708.0
2020-03-23 11:00:00,225.57,226.52,224.92,226.37,80456.0,207.3371,208.2103,206.7397,208.0724,80456.0
2020-03-23 11:05:00,226.41,226.72,225.37,226.13,68425.0,208.1092,208.3942,207.1533,207.8518,68425.0
2020-03-23 11:10:00,226.21,227.17,225.04,225.54,77001.0,207.9254,208.8078,206.85,207.3095,77001.0
2020-03-23 11:15:00,225.55,225.93,224.45,224.87,127209.0,207.3187,207.668,206.3076,206.6937,127209.0
2020-03-23 11:20:00,224.84,224.84,223.38,223.5,174099.0,206.6661,206.6661,205.3241,205.4344,174099.0
2020-03-23 11:25:00,223.56,224.1,222.52,222.7,126053.0,205.4896,205.9859,204.5336,204.6991,126053.0
2020-03-23 11:30:00,222.7,224.02,222.54,222.91,111131.0,204.6991,205.9124,204.552,204.8921,111131.0
2020-03-23 11:35:00,222.84,223.5,222.0,222.18,131836.0,204.8278,205.4344,204.0557,204.2211,131836.0
2020-03-23 11:40:00,222.01,222.48,220.53,220.65,320164.0,204.0649,204.4969,202.7045,202.8148,320164.0
2020-03-23 11:45:00,220.79,221.5,220.27,221.08,220584.0,202.9435,203.5961,202.4655,203.21,220584.0
2020-03-23 11:50:00,220.94,222.72,220.84,222.02,93925.0,203.0814,204.7175,202.9894,204.0741,93925.0
2020-03-23 11:55:00,221.92,222.66,221.19,222.52,67514.0,203.9821,204.6623,203.3112,204.5336,67514.0
2020-03-23 12:00:00,222.43,224.04,222.4,223.37,205922.0,204.4509,205.9308,204.4233,205.3149,205922.0
2020-03-23 12:05:00,223.41,223.77,222.01,222.02,258971.0,205.3517,205.6826,204.0649,204.0741,258971.0
2020-03-23 12:10:00,222.01,222.69,221.33,222.41,102851.0,204.0649,204.6899,203.4398,204.4325,102851.0
2020-03-23 12:15:00,222.39,225.69,222.07,224.84,162770.0,204.4142,207.4474,204.12,206.6661,162770.0
2020-03-23 12:20:00,224.81,226.09,224.4,225.39,208357.0,206.6385,207.8151,206.2617,207.1717,208357.0
2020-03-23 12:25:00,225.43,225.69,224.25,224.82,94863.0,207.2084,207.4474,206.1238,206.6477,94863.0
2020-03-23 12:30:00,224.83,224.91,223.43,224.69,267190.0,206.6569,206.7305,205.3701,206.5282,267190.0
2020-03-23 12:35:00,224.67,225.7,223.9,225.27,76871.0,206.5099,207.4566,205.8021,207.0614,76871.0
2020-03-23 12:40:00,225.35,227.41,225.14,227.22,101287.0,207.1349,209.0284,206.9419,208.8537,101287.0
2020-03-23 12:45:00,227.22,229.35,226.61,229.05,93606.0,208.8537,210.8116,208.2931,210.5358,93606.0
2020-03-23 12:50:00,229.03,229.4,227.85,228.35,91782.0,210.5174,210.8575,209.4328,209.8924,91782.0
2020-03-23 12:55:00,228.47,230.24,228.17,229.43,184910.0,210.0027,211.6296,209.727,210.8851,184910.0
2020-03-23 13:00:00,229.54,229.54,227.52,227.59,190937.0,210.9862,210.9862,209.1295,209.1938,190937.0
2020-03-23 13:05:00,227.57,228.75,227.35,228.56,123604.0,209.1755,210.2601,208.9732,210.0854,123604.0
2020-03-23 13:10:00,228.6,231.46,228.6,230.85,174490.0,210.1222,212.751,210.1222,212.1903,174490.0
2020-03-23 13:15:00,230.93,230.98,229.23,229.97,72576.0,212.2639,212.3098,210.7013,211.3815,72576.0
2020-03-23 13:20:00,229.85,230.47,228.46,229.21,84587.0,211.2712,211.841,209.9935,210.6829,84587.0
2020-03-23 13:25:00,229.25,229.26,227.47,227.49,83506.0,210.7197,210.7289,209.0835,209.1019,83506.0
2020-03-23 13:30:00,227.42,227.59,226.15,227.59,146715.0,209.0376,209.1938,207.8702,209.1938,146715.0
2020-03-23 13:35:00,227.59,227.59,225.57,226.08,72408.0,209.1938,209.1938,207.3371,207.8059,72408.0
2020-03-23 13:40:00,226.1,227.4,225.27,225.42,116661.0,207.8243,209.0192,207.0614,207.1992,116661.0
2020-03-23 13:45:00,225.52,229.02,225.52,228.73,145002.0,207.2912,210.5082,207.2912,210.2417,145002.0
2020-03-23 13:50:00,228.77,228.83,226.6,226.89,104086.0,210.2785,210.3336,208.2839,208.5504,104086.0
2020-03-23 13:55:00,226.72,226.83,223.77,224.84,98106.0,208.3942,208.4953,205.6826,206.6661,98106.0
2020-03-23 14:00:00,225.07,225.07,223.11,224.33,120127.0,206.8775,206.8775,205.076,206.1973,120127.0
2020-03-23 14:05:00,223.99,225.76,223.51,223.54,96630.0,205.8848,207.5118,205.4436,205.4712,96630.0
2020-03-23 14:10:00,223.36,224.81,223.32,224.14,117395.0,205.3057,206.6385,205.269,206.0227,117395.0
2020-03-23 14:15:00,224.11,225.35,223.88,223.88,91796.0,205.9951,207.1349,205.7837,205.7837,91796.0
2020-03-23 14:20:00,223.87,224.4,222.75,224.18,111233.0,205.7745,206.2617,204.7451,206.0595,111233.0
2020-03-23 14:25:00,224.1,226.45,223.56,225.75,119294.0,205.9859,208.146,205.4896,207.5026,119294.0
2020-03-23 14:30:00,226.0,226.03,224.1,224.41,83481.0,207.7324,207.7599,205.9859,206.2709,83481.0
2020-03-23 14:35:00,224.46,225.35,223.75,224.41,66264.0,206.3168,207.1349,205.6642,206.2709,66264.0
2020-03-23 14:40:00,224.39,226.08,224.29,225.79,121881.0,206.2525,207.8059,206.1606,207.5393,121881.0
2020-03-23 14:45:00,225.77,227.25,224.4,226.93,117863.0,207.5209,208.8813,206.2617,208.5872,117863.0
2020-03-23 14:50:00,226.88,226.88,224.38,224.65,103092.0,208.5412,208.5412,206.2433,206.4915,103092.0
2020-03-23 14:55:00,224.85,225.56,224.08,224.23,87296.0,206.6753,207.3279,205.9676,206.1054,87296.0
2020-03-23 15:00:00,224.24,225.38,223.3,225.19,124857.0,206.1146,207.1625,205.2506,206.9878,124857.0
2020-03-23 15:05:00,225.12,225.52,223.79,223.93,83797.0,206.9235,207.2912,205.701,205.8297,83797.0
2020-03-23 15:10:00,223.88,223.95,223.09,223.62,106412.0,205.7837,205.8481,205.0576,205.5447,106412.0
2020-03-23 15:15:00,223.55,224.0,222.92,223.14,98935.0,205.4804,205.894,204.9013,205.1035,98935.0
2020-03-23 15:20:00,223.07,223.13,221.57,222.08,137779.0,205.0392,205.0943,203.6604,204.1292,137779.0
2020-03-23 15:25:00,221.88,222.92,221.52,222.06,151023.0,203.9454,204.9013,203.6145,204.1108,151023.0
2020-03-23 15:30:00,222.1,222.56,221.11,221.59,208590.0,204.1476,204.5704,203.2376,203.6788,208590.0
2020-03-23 15:35:00,221.54,223.34,221.05,222.38,303641.0,203.6329,205.2874,203.1825,204.405,303641.0
2020-03-23 15:40:00,222.4,223.93,221.87,223.16,257541.0,204.4233,205.8297,203.9362,205.1219,257541.0
2020-03-23 15:45:00,223.16,224.22,222.6,222.6,309814.0,205.1219,206.0962,204.6072,204.6072,309814.0
2020-03-23 15:50:00,222.75,226.85,222.35,226.7,269856.0,204.7451,208.5137,204.3774,208.3758,269856.0
2020-03-23 15:55:00,226.88,227.04,224.11,224.65,543964.0,208.5412,208.6883,205.9951,206.4915,543964.0
2020-03-24 09:30:00,236.99,238.83,235.97,238.78,366741.0,217.834,219.5253,216.8965,219.4793,366741.0
2020-03-24 09:35:00,238.91,240.29,237.44,238.18,160428.0,219.5988,220.8673,218.2477,218.9278,160428.0
2020-03-24 09:40:00,238.39,238.55,236.4,236.83,130521.0,219.1209,219.2679,217.2917,217.687,130521.0
2020-03-24 09:45:00,236.93,238.0,236.48,237.72,91444.0,217.7789,218.7624,217.3653,218.505,91444.0
2020-03-24 09:50:00,237.67,239.04,237.51,238.75,92136.0,218.4591,219.7183,218.312,219.4518,92136.0
2020-03-24 09:55:00,238.65,239.04,237.27,237.61,106592.0,219.3599,219.7183,218.0914,218.4039,106592.0
2020-03-24 10:00:00,237.62,238.25,236.72,237.63,60387.0,218.4131,218.9922,217.5859,218.4223,60387.0
2020-03-24 10:05:00,237.69,238.73,237.69,238.05,164256.0,218.4775,219.4334,218.4775,218.8084,164256.0
2020-03-24 10:10:00,237.99,239.1,237.33,239.1,683778.0,218.7532,219.7735,218.1466,219.7735,683778.0
2020-03-24 10:15:00,238.99,239.82,238.71,239.44,98246.0,219.6724,220.4353,219.415,220.086,98246.0
2020-03-24 10:20:00,239.58,240.25,239.21,240.2,100689.0,220.2147,220.8305,219.8746,220.7846,100689.0
2020-03-24 10:25:00,240.22,241.38,240.07,240.62,122732.0,220.803,221.8692,220.6651,221.1706,122732.0
2020-03-24 10:30:00,240.56,240.9,239.83,240.23,92837.0,221.1155,221.428,220.4445,220.8121,92837.0
2020-03-24 10:35:00,240.46,240.73,239.74,240.58,89170.0,221.0236,221.2717,220.3617,221.1339,89170.0
2020-03-24 10:40:00,240.43,241.25,239.97,240.84,62084.0,220.996,221.7497,220.5732,221.3728,62084.0
2020-03-24 10:45:00,240.82,241.02,239.31,239.43,93772.0,221.3545,221.5383,219.9665,220.0768,93772.0
2020-03-24 10:50:00,239.46,240.0,239.27,239.8,71129.0,220.1044,220.6007,219.9297,220.4169,71129.0
2020-03-24 10:55:00,239.69,240.39,239.22,239.63,68937.0,220.3158,220.9592,219.8838,220.2606,68937.0
2020-03-24 11:00:00,239.66,240.38,239.47,239.56,63050.0,220.2882,220.95,220.1136,220.1963,63050.0
2020-03-24 11:05:00,239.55,239.7,238.38,238.99,53588.0,220.1871,220.325,219.1117,219.6724,53588.0
2020-03-24 11:10:00,238.85,240.19,238.69,240.01,77761.0,219.5437,220.7754,219.3966,220.6099,77761.0
2020-03-24 11:15:00,240.05,240.35,239.3,239.84,99004.0,220.6467,220.9224,219.9573,220.4537,99004.0
2020-03-24 11:20:00,239.79,240.52,239.56,239.74,47545.0,220.4077,221.0787,220.1963,220.3617,47545.0
2020-03-24 11:25:00,239.83,240.86,239.83,240.51,109549.0,220.4445,221.3912,220.4445,221.0695,109549.0
2020-03-24 11:30:00,240.57,240.84,239.81,240.31,40784.0,221.1247,221.3728,220.4261,220.8857,40784.0
2020-03-24 11:35:00,240.41,241.7,240.41,241.6,90698.0,220.9776,222.1633,220.9776,222.0714,90698.0
2020-03-24 11:40:00,241.61,242.15,241.19,241.53,120631.0,222.0806,222.5769,221.6945,222.0071,120631.0
2020-03-24 11:45:00,241.54,242.1,240.88,241.12,76562.0,222.0163,222.531,221.4096,221.6302,76562.0
2020-03-24 11:50:00,241.15,241.82,240.65,241.42,68952.0,221.6578,222.2736,221.1982,221.906,68952.0
2020-03-24 11:55:00,241.43,242.65,241.43,242.65,92621.0,221.9151,223.0365,221.9151,223.0365,92621.0
2020-03-24 12:00:00,242.62,242.91,242.17,242.53,74182.0,223.009,223.2755,222.5953,222.9262,74182.0
2020-03-24 12:05:00,242.62,243.09,242.04,242.31,123801.0,223.009,223.441,222.4758,222.724,123801.0
2020-03-24 12:10:00,242.4,242.66,241.95,242.17,93740.0,222.8067,223.0457,222.3931,222.5953,93740.0
2020-03-24 12:15:00,242.05,242.96,241.89,242.79,83227.0,222.485,223.3215,222.338,223.1652,83227.0
2020-03-24 12:20:00,242.84,243.63,242.57,243.37,74750.0,223.2112,223.9373,222.963,223.6983,74750.0
2020-03-24 12:25:00,243.5,244.54,243.4,244.54,144698.0,223.8178,224.7738,223.7259,224.7738,144698.0
2020-03-24 12:30:00,244.4,244.53,243.71,244.25,52138.0,224.6451,224.7646,224.0109,224.5072,52138.0
2020-03-24 12:35:00,244.33,245.17,243.95,244.94,68098.0,224.5807,225.3528,224.2315,225.1414,68098.0
2020-03-24 12:40:00,244.9,244.93,244.03,244.68,60346.0,225.1047,225.1322,224.305,224.9024,60346.0
2020-03-24 12:45:00,244.62,244.7,243.6,243.73,86376.0,224.8473,224.9208,223.9097,224.0292,86376.0
2020-03-24 12:50:00,243.83,244.0,242.95,243.33,43777.0,224.1212,224.2774,223.3123,223.6616,43777.0
2020-03-24 12:55:00,243.42,243.75,241.83,241.83,105008.0,223.7443,224.0476,222.2828,222.2828,105008.0
2020-03-24 13:00:00,241.95,242.91,241.74,241.74,78847.0,222.3931,223.2755,222.2001,222.2001,78847.0
2020-03-24 13:05:00,241.71,241.78,240.46,240.69,89302.0,222.1725,222.2369,221.0236,221.235,89302.0
2020-03-24 13:10:00,240.61,241.78,240.18,241.5,112216.0,221.1614,222.2369,220.7662,221.9795,112216.0
2020-03-24 13:15:00,241.58,241.69,240.55,241.0,115057.0,222.053,222.1541,221.1063,221.5199,115057.0
2020-03-24 13:20:00,241.05,241.37,240.06,240.93,92036.0,221.5659,221.86,220.6559,221.4556,92036.0
2020-03-24 13:25:00,240.87,242.2,240.57,241.69,101262.0,221.4004,222.6229,221.1247,222.1541,101262.0
2020-03-24 13:30:00,241.59,242.36,241.59,241.8,85146.0,222.0622,222.77,222.0622,222.2552,85146.0
2020-03-24 13:35:00,241.75,242.32,241.62,242.04,59022.0,222.2093,222.7332,222.0898,222.4758,59022.0
2020-03-24 13:40:00,242.06,242.18,240.73,241.32,69315.0,222.4942,222.6045,221.2717,221.814,69315.0
2020-03-24 13:45:00,241.3,241.8,240.27,240.57,84401.0,221.7957,222.2552,220.8489,221.1247,84401.0
2020-03-24 13:50:00,240.57,240.63,238.98,239.8,134466.0,221.1247,221.1798,219.6632,220.4169,134466.0
2020-03-24 13:55:00,239.83,240.22,239.05,239.36,90920.0,220.4445,220.803,219.7275,220.0125,90920.0
2020-03-24 14:00:00,239.43,240.0,238.36,238.37,120528.0,220.0768,220.6007,219.0933,219.1025,120528.0
2020-03-24 14:05:00,238.4,238.95,237.8,237.9,130700.0,219.1301,219.6356,218.5786,218.6705,130700.0
2020-03-24 14:10:00,237.88,238.37,237.24,237.89,90378.0,218.6521,219.1025,218.0638,218.6613,90378.0
2020-03-24 14:15:00,237.73,239.41,237.55,238.54,91584.0,218.5142,220.0584,218.3488,219.2587,91584.0
2020-03-24 14:20:00,238.71,239.65,238.3,239.65,75010.0,219.415,220.279,219.0381,220.279,75010.0
2020-03-24 14:25:00,239.56,240.05,238.9,239.61,116226.0,220.1963,220.6467,219.5896,220.2423,116226.0
2020-03-24 14:30:00,239.54,239.69,238.87,239.52,74611.0,220.1779,220.3158,219.5621,220.1595,74611.0
2020-03-24 14:35:00,239.59,241.0,239.58,240.84,123907.0,220.2239,221.5199,220.2147,221.3728,123907.0
2020-03-24 14:40:00,240.83,241.0,240.22,240.49,78393.0,221.3636,221.5199,220.803,221.0511,78393.0
2020-03-24 14:45:00,240.55,240.92,239.27,239.8,92800.0,221.1063,221.4464,219.9297,220.4169,92800.0
2020-03-24 14:50:00,239.75,241.36,239.72,240.95,140363.0,220.3709,221.8508,220.3434,221.4739,140363.0
2020-03-24 14:55:00,240.99,242.84,240.7,242.79,131800.0,221.5107,223.2112,221.2442,223.1652,131800.0
2020-03-24 15:00:00,242.78,243.2,241.68,242.83,156462.0,223.156,223.5421,222.1449,223.202,156462.0
2020-03-24 15:05:00,242.79,244.05,242.79,243.93,168083.0,223.1652,224.3234,223.1652,224.2131,168083.0
2020-03-24 15:10:00,243.9,244.08,242.92,243.8,113761.0,224.1855,224.3509,223.2847,224.0936,113761.0
2020-03-24 15:15:00,243.77,244.0,242.62,243.31,144580.0,224.066,224.2774,223.009,223.6432,144580.0
2020-03-24 15:20:00,243.26,243.76,242.81,243.23,115704.0,223.5972,224.0568,223.1836,223.5697,115704.0
2020-03-24 15:25:00,243.21,243.74,242.86,243.6,124220.0,223.5513,224.0384,223.2296,223.9097,124220.0
2020-03-24 15:30:00,243.66,244.4,243.42,244.1,138230.0,223.9649,224.6451,223.7443,224.3693,138230.0
2020-03-24 15:35:00,244.08,244.44,243.12,244.23,128967.0,224.3509,224.6818,223.4685,224.4888,128967.0
2020-03-24 15:40:00,244.24,245.06,244.2,244.66,184288.0,224.498,225.2517,224.4612,224.8841,184288.0
2020-03-24 15:45:00,244.63,244.91,242.63,243.04,179423.0,224.8565,225.1139,223.0181,223.395,179423.0
2020-03-24 15:50:00,243.02,245.16,242.91,245.07,243528.0,223.3766,225.3436,223.2755,225.2609,243528.0
2020-03-24 15:55:00,245.07,246.35,244.94,245.89,1463166.0,225.2609,226.4375,225.1414,226.0146,1463166.0
2020-03-25 09:30:00,245.57,247.45,243.25,247.43,378109.0,227.1173,228.856,224.9716,228.8375,378109.0
2020-03-25 09:35:00,247.26,249.89,246.98,249.87,161705.0,228.6803,231.1127,228.4213,231.0942,161705.0
2020-03-25 09:40:00,249.91,249.93,248.03,248.65,120894.0,231.1312,231.1497,229.3924,229.9658,120894.0
2020-03-25 09:45:00,248.55,248.55,246.85,246.9,129536.0,229.8734,229.8734,228.3011,228.3473,129536.0
2020-03-25 09:50:00,247.0,247.48,243.78,244.19,124751.0,228.4398,228.8838,225.4618,225.841,124751.0
2020-03-25 09:55:00,244.26,245.01,242.95,243.19,103125.0,225.9057,226.5994,224.6942,224.9161,103125.0
2020-03-25 10:00:00,243.19,243.93,241.66,242.11,73914.0,224.9161,225.6005,223.5011,223.9173,73914.0
2020-03-25 10:05:00,242.4,243.45,242.07,242.85,108206.0,224.1855,225.1566,223.8803,224.6017,108206.0
2020-03-25 10:10:00,242.73,242.97,240.49,240.89,151497.0,224.4907,224.7126,222.419,222.7889,151497.0
2020-03-25 10:15:00,241.05,242.32,241.05,241.91,114737.0,222.9369,224.1115,222.9369,223.7323,114737.0
2020-03-25 10:20:00,241.98,243.16,241.64,242.6,40766.0,223.797,224.8884,223.4826,224.3705,40766.0
2020-03-25 10:25:00,242.72,243.02,241.52,243.01,79544.0,224.4814,224.7589,223.3716,224.7496,79544.0
2020-03-25 10:30:00,243.36,244.25,242.92,243.55,61071.0,225.0733,225.8965,224.6664,225.2491,61071.0
2020-03-25 10:35:00,243.75,244.93,243.03,244.62,46081.0,225.434,226.5254,224.7681,226.2387,46081.0
2020-03-25 10:40:00,244.67,245.8,244.04,244.79,103782.0,226.2849,227.33,225.7022,226.3959,103782.0
2020-03-25 10:45:00,244.7,245.49,243.44,244.19,57000.0,226.3127,227.0433,225.1473,225.841,57000.0
2020-03-25 10:50:00,243.99,245.64,243.93,244.42,70543.0,225.656,227.182,225.6005,226.0537,70543.0
2020-03-25 10:55:00,244.61,246.46,244.22,246.16,94886.0,226.2294,227.9404,225.8687,227.6629,94886.0
2020-03-25 11:00:00,246.09,246.54,245.45,246.21,86404.0,227.5982,228.0144,227.0063,227.7092,86404.0
2020-03-25 11:05:00,246.23,247.33,245.97,247.09,124422.0,227.7277,228.745,227.4872,228.5231,124422.0
2020-03-25 11:10:00,247.05,247.05,245.87,246.23,86955.0,228.4861,228.4861,227.3947,227.7277,86955.0
2020-03-25 11:15:00,246.07,246.66,245.3,246.22,51214.0,227.5797,228.1254,226.8676,227.7184,51214.0
2020-03-25 11:20:00,246.22,246.61,245.38,246.04,79143.0,227.7184,228.0791,226.9416,227.552,79143.0
2020-03-25 11:25:00,246.02,247.49,245.79,246.06,72655.0,227.5335,228.893,227.3207,227.5705,72655.0
2020-03-25 11:30:00,246.02,246.99,245.66,246.72,56246.0,227.5335,228.4306,227.2005,228.1809,56246.0
2020-03-25 11:35:00,246.62,247.32,245.93,246.29,81855.0,228.0884,228.7358,227.4502,227.7832,81855.0
2020-03-25 11:40:00,246.24,246.65,245.42,245.77,95270.0,227.7369,228.1161,226.9785,227.3022,95270.0
2020-03-25 11:45:00,245.79,246.94,245.15,246.53,71589.0,227.3207,228.3843,226.7288,228.0051,71589.0
2020-03-25 11:50:00,246.62,246.82,245.86,245.94,40517.0,228.0884,228.2733,227.3855,227.4595,40517.0
2020-03-25 11:55:00,246.14,246.81,245.68,246.62,36608.0,227.6444,228.2641,227.219,228.0884,36608.0
2020-03-25 12:00:00,246.67,248.48,246.49,248.48,94661.0,228.1346,229.8086,227.9681,229.8086,94661.0
2020-03-25 12:05:00,248.44,248.73,247.94,247.94,148806.0,229.7716,230.0398,229.3092,229.3092,148806.0
2020-03-25 12:10:00,248.18,248.65,247.83,248.64,39276.0,229.5312,229.9658,229.2075,229.9566,39276.0
2020-03-25 12:15:00,248.56,249.58,248.43,249.15,71246.0,229.8826,230.826,229.7624,230.4283,71246.0
2020-03-25 12:20:00,249.27,250.35,249.22,250.35,91262.0,230.5393,231.5381,230.493,231.5381,91262.0
2020-03-25 12:25:00,250.36,251.08,250.25,250.58,91658.0,231.5473,232.2132,231.4456,231.7508,91658.0
2020-03-25 12:30:00,250.5,251.1,249.67,251.1,69423.0,231.6768,232.2317,230.9092,232.2317,69423.0
2020-03-25 12:35:00,250.94,252.04,250.3,252.04,68069.0,232.0838,233.1011,231.4919,233.1011,68069.0
2020-03-25 12:40:00,252.04,252.18,251.51,252.16,93927.0,233.1011,233.2306,232.6109,233.2121,93927.0
2020-03-25 12:45:00,252.1,252.94,251.91,252.28,173463.0,233.1566,233.9335,232.9809,233.3231,173463.0
2020-03-25 12:50:00,252.22,253.04,251.56,251.65,162174.0,233.2676,234.026,232.6572,232.7404,162174.0
2020-03-25 12:55:00,251.71,252.45,250.82,251.59,311865.0,232.7959,233.4803,231.9728,232.6849,311865.0
2020-03-25 13:00:00,251.58,252.78,251.35,252.23,81583.0,232.6757,233.7855,232.463,233.2768,81583.0
2020-03-25 13:05:00,252.24,254.1,252.12,254.07,109254.0,233.2861,235.0063,233.1751,234.9786,109254.0
2020-03-25 13:10:00,253.95,253.95,252.92,253.2,96952.0,234.8676,234.8676,233.915,234.1739,96952.0
2020-03-25 13:15:00,253.2,254.69,253.12,254.57,153019.0,234.1739,235.552,234.1,235.441,153019.0
2020-03-25 13:20:00,254.47,254.97,254.26,254.7,118369.0,235.3485,235.8109,235.1543,235.5612,118369.0
2020-03-25 13:25:00,254.68,254.75,253.72,254.55,139032.0,235.5427,235.6075,234.6549,235.4225,139032.0
2020-03-25 13:30:00,254.59,255.1,253.78,254.98,111905.0,235.4595,235.9312,234.7104,235.8202,111905.0
2020-03-25 13:35:00,254.97,255.74,254.56,255.54,91482.0,235.8109,236.5231,235.4317,236.3381,91482.0
2020-03-25 13:40:00,255.64,256.56,255.34,256.38,117299.0,236.4306,237.2815,236.1531,237.115,117299.0
2020-03-25 13:45:00,256.4,257.2,256.12,256.44,126466.0,237.1335,237.8734,236.8745,237.1705,126466.0
2020-03-25 13:50:00,256.53,256.95,255.11,255.15,226090.0,237.2537,237.6422,235.9404,235.9774,226090.0
2020-03-25 13:55:00,255.3,255.63,254.28,254.87,132509.0,236.1161,236.4213,235.1728,235.7185,132509.0
2020-03-25 14:00:00,254.96,255.27,253.44,253.58,108339.0,235.8017,236.0884,234.3959,234.5254,108339.0
2020-03-25 14:05:00,253.58,253.68,251.82,252.59,163808.0,234.5254,234.6179,232.8976,233.6098,163808.0
2020-03-25 14:10:00,252.6,254.59,252.37,254.54,128498.0,233.619,235.4595,233.4063,235.4133,128498.0
2020-03-25 14:15:00,254.48,255.48,254.12,255.2,140943.0,235.3578,236.2826,235.0248,236.0237,140943.0
2020-03-25 14:20:00,255.18,255.69,254.62,254.72,158543.0,236.0052,236.4768,235.4872,235.5797,158543.0
2020-03-25 14:25:00,254.98,255.0,253.59,254.34,250649.0,235.8202,235.8387,234.5346,235.2283,250649.0
2020-03-25 14:30:00,254.34,254.61,252.53,252.77,128954.0,235.2283,235.478,233.5543,233.7763,128954.0
2020-03-25 14:35:00,252.87,253.83,252.27,253.54,126465.0,233.8687,234.7566,233.3138,234.4884,126465.0
2020-03-25 14:40:00,253.55,253.87,252.73,253.59,146163.0,234.4976,234.7936,233.7393,234.5346,146163.0
2020-03-25 14:45:00,253.67,255.08,253.61,254.83,155668.0,234.6086,235.9127,234.5531,235.6815,155668.0
2020-03-25 14:50:00,254.78,255.12,253.48,254.16,171382.0,235.6352,235.9497,234.4329,235.0618,171382.0
2020-03-25 14:55:00,254.22,255.84,254.04,255.25,179296.0,235.1173,236.6156,234.9508,236.0699,179296.0
2020-03-25 15:00:00,255.24,256.33,254.84,256.33,87936.0,236.0607,237.0687,235.6907,237.0687,87936.0
2020-03-25 15:05:00,256.25,256.25,255.06,255.45,52168.0,236.9948,236.9948,235.8942,236.2549,52168.0
2020-03-25 15:10:00,255.47,255.47,254.32,255.06,82445.0,236.2734,236.2734,235.2098,235.8942,82445.0
2020-03-25 15:15:00,255.13,255.65,255.08,255.43,77745.0,235.9589,236.4398,235.9127,236.2364,77745.0
2020-03-25 15:20:00,255.32,255.84,254.69,255.24,57521.0,236.1346,236.6156,235.552,236.0607,57521.0
2020-03-25 15:25:00,255.08,255.75,253.81,254.4,84660.0,235.9127,236.5323,234.7381,235.2838,84660.0
2020-03-25 15:30:00,254.4,256.0,254.4,255.29,113526.0,235.2838,236.7635,235.2838,236.1069,113526.0
2020-03-25 15:35:00,255.2,255.99,254.74,255.02,155243.0,236.0237,236.7543,235.5982,235.8572,155243.0
2020-03-25 15:40:00,255.23,255.6,252.91,253.26,127638.0,236.0514,236.3936,233.9057,234.2294,127638.0
2020-03-25 15:45:00,252.97,253.32,250.64,251.25,144966.0,233.9612,234.2849,231.8063,232.3705,144966.0
2020-03-25 15:50:00,251.25,251.25,247.15,249.09,244615.0,232.3705,232.3705,228.5786,230.3728,244615.0
2020-03-25 15:55:00,249.02,250.0,246.28,247.46,360707.0,230.308,231.2144,227.7739,228.8653,360707.0
2020-03-26 09:30:00,250.25,252.72,249.9,251.7,306341.0,231.4456,233.73,231.1219,232.7867,306341.0
2020-03-26 09:35:00,251.57,253.62,251.26,252.84,102787.0,232.6664,234.5624,232.3797,233.841,102787.0
2020-03-26 09:40:00,252.77,253.44,251.84,251.98,68744.0,233.7763,234.3959,232.9161,233.0456,68744.0
2020-03-26 09:45:00,252.15,252.59,250.95,251.83,83621.0,233.2028,233.6098,232.093,232.9069,83621.0
2020-03-26 09:50:00,251.5,253.24,250.63,253.1,52158.0,232.6017,234.2109,231.7971,234.0815,52158.0
2020-03-26 09:55:00,253.26,254.92,253.2,254.6,124985.0,234.2294,235.7647,234.1739,235.4687,124985.0
2020-03-26 10:00:00,254.76,255.0,253.75,254.08,66692.0,235.6167,235.8387,234.6826,234.9878,66692.0
2020-03-26 10:05:00,254.4,256.38,254.34,256.37,389246.0,235.2838,237.115,235.2283,237.1057,389246.0
2020-03-26 10:10:00,256.36,256.62,255.36,255.36,93757.0,237.0965,237.337,236.1716,236.1716,93757.0
2020-03-26 10:15:00,255.26,257.49,255.22,257.37,106379.0,236.0791,238.1416,236.0422,238.0306,106379.0
2020-03-26 10:20:00,257.44,258.31,256.69,257.11,141481.0,238.0953,238.9,237.4017,237.7901,141481.0
2020-03-26 10:25:00,257.1,257.38,256.25,256.25,99917.0,237.7809,238.0398,236.9948,236.9948,99917.0
2020-03-26 10:30:00,256.28,258.17,256.28,258.05,140776.0,237.0225,238.7705,237.0225,238.6595,140776.0
2020-03-26 10:35:00,258.1,258.1,256.3,256.34,107052.0,238.7057,238.7057,237.041,237.078,107052.0
2020-03-26 10:40:00,256.29,256.92,255.31,256.92,168375.0,237.0318,237.6144,236.1254,237.6144,168375.0
2020-03-26 10:45:00,256.83,257.33,254.72,255.23,239660.0,237.5312,237.9936,235.5797,236.0514,239660.0
2020-03-26 10:50:00,255.28,256.11,254.94,255.47,124436.0,236.0976,236.8653,235.7832,236.2734,124436.0
2020-03-26 10:55:00,255.39,256.57,255.14,256.54,103713.0,236.1994,237.2907,235.9682,237.263,103713.0
2020-03-26 11:00:00,256.5,256.87,255.2,256.86,114685.0,237.226,237.5682,236.0237,237.5589,114685.0
2020-03-26 11:05:00,256.9,257.37,255.64,256.02,123810.0,237.5959,238.0306,236.4306,236.782,123810.0
2020-03-26 11:10:00,256.28,256.86,256.09,256.29,95869.0,237.0225,237.5589,236.8468,237.0318,95869.0
2020-03-26 11:15:00,256.38,257.75,256.28,257.75,118073.0,237.115,238.382,237.0225,238.382,118073.0
2020-03-26 11:20:00,257.75,258.0,257.23,257.88,140207.0,238.382,238.6133,237.9011,238.5023,140207.0
2020-03-26 11:25:00,257.86,258.68,257.58,258.32,131121.0,238.4838,239.2422,238.2248,238.9092,131121.0
2020-03-26 11:30:00,258.26,259.56,258.09,259.44,174773.0,238.8537,240.056,238.6965,239.9451,174773.0
2020-03-26 11:35:00,259.2,259.79,258.43,259.25,120263.0,239.7231,240.2688,239.0109,239.7693,120263.0
2020-03-26 11:40:00,259.44,259.85,259.11,259.55,257998.0,239.9451,240.3242,239.6398,240.0468,257998.0
2020-03-26 11:45:00,259.66,259.67,258.36,258.96,118809.0,240.1485,240.1578,238.9462,239.5011,118809.0
2020-03-26 11:50:00,259.02,259.8,258.67,259.7,134335.0,239.5566,240.278,239.2329,240.1855,134335.0
2020-03-26 11:55:00,259.64,259.67,258.29,259.19,209544.0,240.13,240.1578,238.8815,239.7138,209544.0
2020-03-26 12:00:00,259.29,259.79,259.11,259.77,120808.0,239.8063,240.2688,239.6398,240.2503,120808.0
2020-03-26 12:05:00,259.75,259.79,258.74,259.18,93578.0,240.2318,240.2688,239.2977,239.7046,93578.0
2020-03-26 12:10:00,259.12,259.32,258.35,258.53,79328.0,239.6491,239.8341,238.937,239.1034,79328.0
2020-03-26 12:15:00,258.63,258.63,257.73,257.74,145940.0,239.1959,239.1959,238.3635,238.3728,145940.0
2020-03-26 12:20:00,257.8,258.79,257.45,258.47,185115.0,238.4283,239.3439,238.1046,239.0479,185115.0
2020-03-26 12:25:00,258.64,259.38,258.53,259.05,136551.0,239.2052,239.8896,239.1034,239.5844,136551.0
2020-03-26 12:30:00,259.15,259.79,259.14,259.71,64773.0,239.6768,240.2688,239.6676,240.1948,64773.0
2020-03-26 12:35:00,259.64,260.0,258.69,259.3,129962.0,240.13,240.463,239.2514,239.8156,129962.0
2020-03-26 12:40:00,259.19,259.23,258.41,258.99,112166.0,239.7138,239.7508,238.9924,239.5289,112166.0
2020-03-26 12:45:00,258.95,259.14,258.33,258.91,157029.0,239.4919,239.6676,238.9185,239.4549,157029.0
2020-03-26 12:50:00,258.86,259.68,258.86,259.24,155003.0,239.4086,240.167,239.4086,239.7601,155003.0
2020-03-26 12:55:00,259.2,259.74,259.0,259.57,220216.0,239.7231,240.2225,239.5381,240.0653,220216.0
2020-03-26 13:00:00,259.56,259.98,259.47,259.93,163239.0,240.056,240.4445,239.9728,240.3982,163239.0
2020-03-26 13:05:00,259.86,260.19,257.94,258.09,188031.0,240.3335,240.6387,238.5578,238.6965,188031.0
2020-03-26 13:10:00,258.21,258.51,257.38,257.54,163747.0,238.8075,239.0849,238.0398,238.1878,163747.0
2020-03-26 13:15:00,257.51,258.43,257.2,257.69,165776.0,238.1601,239.0109,237.8734,238.3266,165776.0
2020-03-26 13:20:00,257.6,257.78,256.38,257.14,142563.0,238.2433,238.4098,237.115,237.8179,142563.0
2020-03-26 13:25:00,257.17,257.55,256.78,256.95,255787.0,237.8456,238.1971,237.4849,237.6422,255787.0
2020-03-26 13:30:00,256.95,257.18,255.66,256.43,176611.0,237.6422,237.8549,236.4491,237.1612,176611.0
2020-03-26 13:35:00,256.48,257.22,256.31,257.22,72131.0,237.2075,237.8919,237.0502,237.8919,72131.0
2020-03-26 13:40:00,257.23,257.96,256.87,257.95,115139.0,237.9011,238.5763,237.5682,238.567,115139.0
2020-03-26 13:45:00,257.97,258.21,257.16,258.15,96062.0,238.5855,238.8075,237.8364,238.752,96062.0
2020-03-26 13:50:00,258.16,258.45,257.71,258.13,100731.0,238.7612,239.0294,238.345,238.7335,100731.0
2020-03-26 13:55:00,258.09,258.15,257.33,257.56,100269.0,238.6965,238.752,237.9936,238.2063,100269.0
2020-03-26 14:00:00,257.64,258.23,257.35,258.23,69436.0,238.2803,238.826,238.0121,238.826,69436.0
2020-03-26 14:05:00,258.23,258.23,256.69,257.11,87185.0,238.826,238.826,237.4017,237.7901,87185.0
2020-03-26 14:10:00,257.04,257.61,256.3,256.86,113338.0,237.7254,238.2526,237.041,237.5589,113338.0
2020-03-26 14:15:00,256.63,257.33,256.4,257.12,99173.0,237.3462,237.9936,237.1335,237.7994,99173.0
2020-03-26 14:20:00,257.03,257.9,256.76,257.52,141409.0,237.7161,238.5208,237.4664,238.1693,141409.0
2020-03-26 14:25:00,257.52,258.17,257.35,257.65,202555.0,238.1693,238.7705,238.0121,238.2896,202555.0
2020-03-26 14:30:00,257.85,259.34,257.65,259.0,217080.0,238.4745,239.8526,238.2896,239.5381,217080.0
2020-03-26 14:35:00,259.14,259.72,258.66,259.15,151699.0,239.6676,240.204,239.2237,239.6768,151699.0
2020-03-26 14:40:00,259.38,259.45,258.33,258.34,150872.0,239.8896,239.9543,238.9185,238.9277,150872.0
2020-03-26 14:45:00,258.42,259.25,258.31,258.74,138607.0,239.0017,239.7693,238.9,239.2977,138607.0
2020-03-26 14:50:00,258.78,259.73,258.75,259.28,84904.0,239.3346,240.2133,239.3069,239.7971,84904.0
2020-03-26 14:55:00,259.24,259.9,258.54,259.38,109389.0,239.7601,240.3705,239.1127,239.8896,109389.0
2020-03-26 15:00:00,259.36,259.4,258.69,259.19,137189.0,239.8711,239.9081,239.2514,239.7138,137189.0
2020-03-26 15:05:00,259.23,259.29,258.14,258.46,338916.0,239.7508,239.8063,238.7427,239.0387,338916.0
2020-03-26 15:10:00,258.46,258.74,257.88,258.12,119200.0,239.0387,239.2977,238.5023,238.7242,119200.0
2020-03-26 15:15:00,258.1,258.77,257.73,258.53,134910.0,238.7057,239.3254,238.3635,239.1034,134910.0
2020-03-26 15:20:00,258.54,258.97,258.15,258.22,144574.0,239.1127,239.5104,238.752,238.8167,144574.0
2020-03-26 15:25:00,258.2,259.51,258.15,259.44,188469.0,238.7982,240.0098,238.752,239.9451,188469.0
2020-03-26 15:30:00,259.49,260.51,259.39,260.15,211265.0,239.9913,240.9347,239.8988,240.6017,211265.0
2020-03-26 15:35:00,260.21,260.46,257.34,258.3,317725.0,240.6572,240.8884,238.0029,238.8907,317725.0
2020-03-26 15:40:00,258.4,259.25,258.25,258.78,223182.0,238.9832,239.7693,238.8445,239.3346,223182.0
2020-03-26 15:45:00,258.75,258.78,257.66,258.03,220277.0,239.3069,239.3346,238.2988,238.641,220277.0
2020-03-26 15:50:00,258.02,263.29,257.97,263.07,336006.0,238.6318,243.5058,238.5855,243.3023,336006.0
2020-03-26 15:55:00,263.12,263.63,261.28,262.28,978791.0,243.3485,243.8202,241.6468,242.5716,978791.0
2020-03-27 09:30:00,254.0,254.83,253.57,254.3,258280.0,234.9138,235.6815,234.5161,235.1913,258280.0
2020-03-27 09:35:00,254.28,255.74,254.12,254.27,113296.0,235.1728,236.5231,235.0248,235.1635,113296.0
2020-03-27 09:40:00,254.13,254.2,252.5,252.9,106409.0,235.0341,235.0988,233.5265,233.8965,106409.0
2020-03-27 09:45:00,252.86,253.08,251.78,252.77,187570.0,233.8595,234.063,232.8606,233.7763,187570.0
2020-03-27 09:50:00,252.84,254.32,252.73,253.15,131783.0,233.841,235.2098,233.7393,234.1277,131783.0
2020-03-27 09:55:00,253.26,254.71,253.22,253.96,56444.0,234.2294,235.5705,234.1924,234.8768,56444.0
2020-03-27 10:00:00,253.99,254.46,253.13,253.81,64162.0,234.9046,235.3393,234.1092,234.7381,64162.0
2020-03-27 10:05:00,253.88,255.02,253.84,254.94,58110.0,234.8028,235.8572,234.7658,235.7832,58110.0
2020-03-27 10:10:00,254.93,255.38,254.34,254.78,63867.0,235.7739,236.1901,235.2283,235.6352,63867.0
2020-03-27 10:15:00,254.71,255.0,253.23,253.7,57776.0,235.5705,235.8387,234.2017,234.6364,57776.0
2020-03-27 10:20:00,253.61,254.38,252.98,253.53,69538.0,234.5531,235.2653,233.9705,234.4791,69538.0
2020-03-27 10:25:00,253.58,254.25,253.12,253.67,107648.0,234.5254,235.145,234.1,234.6086,107648.0
2020-03-27 10:30:00,253.82,254.0,252.82,253.11,61637.0,234.7474,234.9138,233.8225,234.0907,61637.0
2020-03-27 10:35:00,253.17,253.7,252.73,253.38,100208.0,234.1462,234.6364,233.7393,234.3404,100208.0
2020-03-27 10:40:00,253.29,254.07,253.15,253.28,31098.0,234.2572,234.9786,234.1277,234.2479,31098.0
2020-03-27 10:45:00,253.33,254.05,252.97,253.67,56806.0,234.2942,234.9601,233.9612,234.6086,56806.0
2020-03-27 10:50:00,253.48,254.42,253.16,254.35,47289.0,234.4329,235.3023,234.1369,235.2375,47289.0
2020-03-27 10:55:00,254.38,254.45,253.5,254.07,65686.0,235.2653,235.33,234.4514,234.9786,65686.0
2020-03-27 11:00:00,254.14,254.62,253.98,254.42,35842.0,235.0433,235.4872,234.8953,235.3023,35842.0
2020-03-27 11:05:00,254.4,255.8,254.03,255.71,89676.0,235.2838,236.5786,234.9416,236.4953,89676.0
2020-03-27 11:10:00,255.69,255.71,255.11,255.24,56935.0,236.4768,236.4953,235.9404,236.0607,56935.0
2020-03-27 11:15:00,255.43,257.05,255.37,256.45,82271.0,236.2364,237.7346,236.1809,237.1797,82271.0
2020-03-27 11:20:00,256.38,256.52,255.16,255.61,90640.0,237.115,237.2445,235.9867,236.4028,90640.0
2020-03-27 11:25:00,255.55,256.15,254.65,255.23,65804.0,236.3474,236.9023,235.515,236.0514,65804.0
2020-03-27 11:30:00,255.18,255.44,254.46,255.26,51982.0,236.0052,236.2456,235.3393,236.0791,51982.0
2020-03-27 11:35:00,255.22,255.89,254.93,255.16,81581.0,236.0422,236.6618,235.7739,235.9867,81581.0
2020-03-27 11:40:00,255.06,255.4,254.1,254.3,87087.0,235.8942,236.2086,235.0063,235.1913,87087.0
2020-03-27 11:45:00,254.41,254.45,253.57,254.03,51949.0,235.293,235.33,234.5161,234.9416,51949.0
2020-03-27 11:50:00,254.12,254.52,253.9,254.45,74527.0,235.0248,235.3948,234.8213,235.33,74527.0
2020-03-27 11:55:00,254.38,254.54,253.27,253.46,58787.0,235.2653,235.4133,234.2387,234.4144,58787.0
2020-03-27 12:00:00,253.46,253.86,253.06,253.47,44063.0,234.4144,234.7843,234.0445,234.4237,44063.0
2020-03-27 12:05:00,253.44,253.84,252.99,253.48,65717.0,234.3959,234.7658,233.9797,234.4329,65717.0
2020-03-27 12:10:00,253.41,254.15,253.39,253.82,96119.0,234.3682,235.0526,234.3497,234.7474,96119.0
2020-03-27 12:15:00,253.85,254.77,253.51,254.67,63923.0,234.7751,235.626,234.4606,235.5335,63923.0
2020-03-27 12:20:00,254.6,254.67,253.92,254.26,60677.0,235.4687,235.5335,234.8398,235.1543,60677.0
2020-03-27 12:25:00,254.22,254.73,253.99,254.12,81449.0,235.1173,235.589,234.9046,235.0248,81449.0
2020-03-27 12:30:00,254.07,255.35,253.82,255.05,70449.0,234.9786,236.1624,234.7474,235.8849,70449.0
2020-03-27 12:35:00,255.08,255.79,254.95,255.4,100711.0,235.9127,236.5693,235.7924,236.2086,100711.0
2020-03-27 12:40:00,255.44,255.88,255.11,255.87,95270.0,236.2456,236.6526,235.9404,236.6433,95270.0
2020-03-27 12:45:00,255.87,255.97,254.96,255.0,163652.0,236.6433,236.7358,235.8017,235.8387,163652.0
2020-03-27 12:50:00,254.97,255.95,254.85,255.78,64859.0,235.8109,236.7173,235.7,236.5601,64859.0
2020-03-27 12:55:00,255.85,256.0,255.24,255.91,57999.0,236.6248,236.7635,236.0607,236.6803,57999.0
2020-03-27 13:00:00,255.93,256.46,255.78,256.09,61053.0,236.6988,237.189,236.5601,236.8468,61053.0
2020-03-27 13:05:00,256.09,256.21,255.14,255.25,71332.0,236.8468,236.9578,235.9682,236.0699,71332.0
2020-03-27 13:10:00,255.26,255.59,254.86,254.95,56523.0,236.0791,236.3844,235.7092,235.7924,56523.0
2020-03-27 13:15:00,254.97,255.39,254.48,255.1,64370.0,235.8109,236.1994,235.3578,235.9312,64370.0
2020-03-27 13:20:00,255.16,255.53,255.16,255.48,41431.0,235.9867,236.3289,235.9867,236.2826,41431.0
2020-03-27 13:25:00,255.5,256.32,254.57,254.9,91347.0,236.3011,237.0595,235.441,235.7462,91347.0
2020-03-27 13:30:00,254.88,256.64,254.69,256.53,122177.0,235.7277,237.3555,235.552,237.2537,122177.0
2020-03-27 13:35:00,256.49,257.42,255.78,257.39,222804.0,237.2167,238.0768,236.5601,238.0491,222804.0
2020-03-27 13:40:00,257.39,258.12,256.98,257.12,127127.0,238.0491,238.7242,237.6699,237.7994,127127.0
2020-03-27 13:45:00,257.05,257.76,256.45,257.4,143834.0,237.7346,238.3913,237.1797,238.0583,143834.0
2020-03-27 13:50:00,257.45,257.68,256.84,257.08,137980.0,238.1046,238.3173,237.5404,237.7624,137980.0
2020-03-27 13:55:00,257.03,257.54,256.42,256.48,90696.0,237.7161,238.1878,237.152,237.2075,90696.0
2020-03-27 14:00:00,256.48,256.78,255.85,255.89,73788.0,237.2075,237.4849,236.6248,236.6618,73788.0
2020-03-27 14:05:00,255.87,256.43,255.68,255.82,67527.0,236.6433,237.1612,236.4676,236.5971,67527.0
2020-03-27 14:10:00,255.85,256.7,255.85,256.62,101834.0,236.6248,237.4109,236.6248,237.337,101834.0
2020-03-27 14:15:00,256.71,257.43,256.6,257.18,120395.0,237.4202,238.0861,237.3185,237.8549,120395.0
2020-03-27 14:20:00,257.24,257.36,256.61,256.77,78650.0,237.9104,238.0213,237.3277,237.4757,78650.0
2020-03-27 14:25:00,256.75,257.55,256.5,257.1,75708.0,237.4572,238.1971,237.226,237.7809,75708.0
2020-03-27 14:30:00,257.14,258.02,257.03,257.86,54783.0,237.8179,238.6318,237.7161,238.4838,54783.0
2020-03-27 14:35:00,257.83,258.05,257.29,257.47,122833.0,238.456,238.6595,237.9566,238.1231,122833.0
2020-03-27 14:40:00,257.51,257.78,256.76,256.98,115549.0,238.1601,238.4098,237.4664,237.6699,115549.0
2020-03-27 14:45:00,257.0,257.26,256.46,256.86,102337.0,237.6884,237.9289,237.189,237.5589,102337.0
2020-03-27 14:50:00,256.87,257.72,256.32,257.51,84219.0,237.5682,238.3543,237.0595,238.1601,84219.0
2020-03-27 14:55:00,257.52,258.48,257.39,258.41,85454.0,238.1693,239.0572,238.0491,238.9924,85454.0
2020-03-27 15:00:00,258.36,258.99,257.85,258.91,65998.0,238.9462,239.5289,238.4745,239.4549,65998.0
2020-03-27 15:05:00,258.87,259.53,258.46,259.37,59738.0,239.4179,240.0283,239.0387,239.8803,59738.0
2020-03-27 15:10:00,259.33,260.05,258.8,258.93,104423.0,239.8433,240.5092,239.3531,239.4734,104423.0
2020-03-27 15:15:00,258.91,260.13,258.86,259.94,83888.0,239.4549,240.5832,239.4086,240.4075,83888.0
2020-03-27 15:20:00,259.83,260.64,259.24,260.56,86965.0,240.3057,241.0549,239.7601,240.9809,86965.0
2020-03-27 15:25:00,260.55,261.63,260.44,260.58,177367.0,240.9716,241.9705,240.8699,240.9994,177367.0
2020-03-27 15:30:00,260.54,260.81,258.93,259.25,102616.0,240.9624,241.2121,239.4734,239.7693,102616.0
2020-03-27 15:35:00,259.47,259.51,257.83,257.88,128772.0,239.9728,240.0098,238.456,238.5023,128772.0
2020-03-27 15:40:00,257.91,257.91,256.14,256.84,153722.0,238.53,238.53,236.893,237.5404,153722.0
2020-03-27 15:45:00,256.84,257.77,255.6,255.79,138287.0,237.5404,238.4005,236.3936,236.5693,138287.0
2020-03-27 15:50:00,255.79,255.86,253.36,253.43,296007.0,236.5693,236.6341,234.3219,234.3867,296007.0
2020-03-27 15:55:00,253.48,254.6,253.42,254.24,505596.0,234.4329,235.4687,234.3774,235.1358,505596.0
2020-03-30 09:30:00,256.53,258.03,255.92,257.39,233324.0,237.2537,238.641,236.6896,238.0491,233324.0
2020-03-30 09:35:00,257.43,257.55,255.45,255.58,67227.0,238.0861,238.1971,236.2549,236.3751,67227.0
2020-03-30 09:40:00,255.56,255.94,254.37,255.18,153404.0,236.3566,236.7081,235.256,236.0052,153404.0
2020-03-30 09:45:00,255.11,255.81,254.69,255.67,43853.0,235.9404,236.5878,235.552,236.4583,43853.0
2020-03-30 09:50:00,255.79,256.96,255.76,255.99,70873.0,236.5693,237.6514,236.5416,236.7543,70873.0
2020-03-30 09:55:00,255.99,256.26,255.47,256.16,67182.0,236.7543,237.004,236.2734,236.9115,67182.0
2020-03-30 10:00:00,256.21,257.14,255.54,257.12,98106.0,236.9578,237.8179,236.3381,237.7994,98106.0
2020-03-30 10:05:00,257.05,257.41,256.61,257.09,45422.0,237.7346,238.0676,237.3277,237.7716,45422.0
2020-03-30 10:10:00,257.05,257.37,256.21,257.34,70731.0,237.7346,238.0306,236.9578,238.0029,70731.0
2020-03-30 10:15:00,257.19,258.15,257.18,258.07,74580.0,237.8641,238.752,237.8549,238.678,74580.0
2020-03-30 10:20:00,258.08,258.29,257.68,257.84,40573.0,238.6872,238.8815,238.3173,238.4653,40573.0
2020-03-30 10:25:00,257.83,258.17,257.53,257.66,28269.0,238.456,238.7705,238.1786,238.2988,28269.0
2020-03-30 10:30:00,257.71,258.44,257.51,258.42,73878.0,238.345,239.0202,238.1601,239.0017,73878.0
2020-03-30 10:35:00,258.61,259.14,258.61,258.81,95106.0,239.1774,239.6676,239.1774,239.3624,95106.0
2020-03-30 10:40:00,258.81,259.33,258.62,258.7,218921.0,239.3624,239.8433,239.1867,239.2607,218921.0
2020-03-30 10:45:00,258.66,259.28,258.61,259.21,56460.0,239.2237,239.7971,239.1774,239.7323,56460.0
2020-03-30 10:50:00,259.26,259.26,258.11,258.36,113656.0,239.7786,239.7786,238.715,238.9462,113656.0
2020-03-30 10:55:00,258.4,258.51,257.43,257.73,67062.0,238.9832,239.0849,238.0861,238.3635,67062.0
2020-03-30 11:00:00,257.7,258.76,257.63,258.71,76255.0,238.3358,239.3161,238.2711,239.2699,76255.0
2020-03-30 11:05:00,258.71,259.49,258.46,259.15,31880.0,239.2699,239.9913,239.0387,239.6768,31880.0
2020-03-30 11:10:00,259.25,259.88,259.02,259.63,84089.0,239.7693,240.352,239.5566,240.1208,84089.0
2020-03-30 11:15:00,259.53,260.11,259.29,260.1,63866.0,240.0283,240.5647,239.8063,240.5555,63866.0
2020-03-30 11:20:00,260.1,260.5,259.79,260.12,66470.0,240.5555,240.9254,240.2688,240.574,66470.0
2020-03-30 11:25:00,259.95,260.43,259.5,260.42,65254.0,240.4167,240.8607,240.0005,240.8514,65254.0
2020-03-30 11:30:00,260.55,260.67,260.1,260.63,58911.0,240.9716,241.0826,240.5555,241.0456,58911.0
2020-03-30 11:35:00,260.56,260.58,259.56,259.7,73369.0,240.9809,240.9994,240.056,240.1855,73369.0
2020-03-30 11:40:00,259.76,260.39,259.67,260.36,46347.0,240.241,240.8237,240.1578,240.7959,46347.0
2020-03-30 11:45:00,260.29,260.34,259.67,259.92,47548.0,240.7312,240.7774,240.1578,240.389,47548.0
2020-03-30 11:50:00,259.9,260.22,259.72,260.0,55394.0,240.3705,240.6664,240.204,240.463,55394.0
2020-03-30 11:55:00,259.98,260.3,259.81,260.0,78897.0,240.4445,240.7404,240.2872,240.463,78897.0
2020-03-30 12:00:00,259.94,260.0,259.21,259.38,122763.0,240.4075,240.463,239.7323,239.8896,122763.0
2020-03-30 12:05:00,259.33,259.68,258.92,259.29,35929.0,239.8433,240.167,239.4641,239.8063,35929.0
2020-03-30 12:10:00,259.24,259.95,259.19,259.64,42697.0,239.7601,240.4167,239.7138,240.13,42697.0
2020-03-30 12:15:00,259.7,260.71,259.58,260.51,36088.0,240.1855,241.1196,240.0745,240.9347,36088.0
2020-03-30 12:20:00,260.37,260.48,259.84,260.1,56029.0,240.8052,240.9069,240.315,240.5555,56029.0
2020-03-30 12:25:00,260.25,260.79,260.25,260.75,36574.0,240.6942,241.1936,240.6942,241.1566,36574.0
2020-03-30 12:30:00,260.73,260.75,259.97,260.0,75333.0,241.1381,241.1566,240.4352,240.463,75333.0
2020-03-30 12:35:00,260.02,260.68,259.88,260.68,33183.0,240.4815,241.0919,240.352,241.0919,33183.0
2020-03-30 12:40:00,260.68,260.77,260.3,260.37,38421.0,241.0919,241.1751,240.7404,240.8052,38421.0
2020-03-30 12:45:00,260.44,260.65,260.04,260.48,53158.0,240.8699,241.0641,240.5,240.9069,53158.0
2020-03-30 12:50:00,260.49,261.14,260.38,261.1,94777.0,240.9162,241.5173,240.8144,241.4803,94777.0
2020-03-30 12:55:00,261.11,261.14,260.7,261.11,82691.0,241.4896,241.5173,241.1104,241.4896,82691.0
2020-03-30 13:00:00,261.09,261.09,260.29,260.55,64189.0,241.4711,241.4711,240.7312,240.9716,64189.0
2020-03-30 13:05:00,260.6,260.63,259.91,260.05,52779.0,241.0179,241.0456,240.3797,240.5092,52779.0
2020-03-30 13:10:00,260.03,260.5,260.0,260.12,176802.0,240.4907,240.9254,240.463,240.574,176802.0
2020-03-30 13:15:00,260.32,260.85,260.03,260.67,177235.0,240.7589,241.2491,240.4907,241.0826,177235.0
2020-03-30 13:20:00,260.65,260.9,260.18,260.72,62133.0,241.0641,241.2953,240.6294,241.1289,62133.0
2020-03-30 13:25:00,260.69,260.89,260.49,260.64,26691.0,241.1011,241.2861,240.9162,241.0549,26691.0
2020-03-30 13:30:00,260.64,260.78,260.22,260.6,47938.0,241.0549,241.1844,240.6664,241.0179,47938.0
2020-03-30 13:35:00,260.66,260.67,260.05,260.49,49413.0,241.0734,241.0826,240.5092,240.9162,49413.0
2020-03-30 13:40:00,260.54,260.64,259.34,259.89,186515.0,240.9624,241.0549,239.8526,240.3612,186515.0
2020-03-30 13:45:00,259.91,260.35,259.7,260.35,91777.0,240.3797,240.7867,240.1855,240.7867,91777.0
2020-03-30 13:50:00,260.2,260.57,260.12,260.44,44293.0,240.6479,240.9901,240.574,240.8699,44293.0
2020-03-30 13:55:00,260.34,260.45,259.69,259.91,50580.0,240.7774,240.8792,240.1763,240.3797,50580.0
2020-03-30 14:00:00,259.82,259.91,259.52,259.67,61281.0,240.2965,240.3797,240.019,240.1578,61281.0
2020-03-30 14:05:00,259.78,259.93,259.53,259.67,52866.0,240.2595,240.3982,240.0283,240.1578,52866.0
2020-03-30 14:10:00,259.63,259.65,258.78,259.22,124672.0,240.1208,240.1393,239.3346,239.7416,124672.0
2020-03-30 14:15:00,259.2,259.42,258.83,259.28,70401.0,239.7231,239.9266,239.3809,239.7971,70401.0
2020-03-30 14:20:00,259.24,259.78,258.77,259.68,51873.0,239.7601,240.2595,239.3254,240.167,51873.0
2020-03-30 14:25:00,259.66,260.41,259.3,260.29,56660.0,240.1485,240.8422,239.8156,240.7312,56660.0
2020-03-30 14:30:00,260.18,260.65,260.04,260.47,30540.0,240.6294,241.0641,240.5,240.8977,30540.0
2020-03-30 14:35:00,260.5,260.8,260.41,260.76,56860.0,240.9254,241.2029,240.8422,241.1659,56860.0
2020-03-30 14:40:00,260.7,261.42,260.52,261.39,37467.0,241.1104,241.7763,240.9439,241.7485,37467.0
2020-03-30 14:45:00,261.48,261.54,260.76,261.15,131379.0,241.8318,241.8873,241.1659,241.5266,131379.0
2020-03-30 14:50:00,261.19,261.71,260.84,261.25,57636.0,241.5636,242.0445,241.2399,241.619,57636.0
2020-03-30 14:55:00,261.29,261.51,260.79,261.04,63138.0,241.656,241.8595,241.1936,241.4248,63138.0
2020-03-30 15:00:00,261.09,261.74,260.88,261.55,44296.0,241.4711,242.0722,241.2768,241.8965,44296.0
2020-03-30 15:05:00,261.5,261.96,261.23,261.87,69086.0,241.8503,242.2757,241.6005,242.1925,69086.0
2020-03-30 15:10:00,261.85,262.62,261.82,262.31,141610.0,242.174,242.8861,242.1462,242.5994,141610.0
2020-03-30 15:15:00,262.29,262.31,261.65,262.15,115481.0,242.5809,242.5994,241.989,242.4514,115481.0
2020-03-30 15:20:00,262.11,262.57,261.31,261.36,204526.0,242.4144,242.8399,241.6745,241.7208,204526.0
2020-03-30 15:25:00,261.39,261.52,259.71,260.66,136240.0,241.7485,241.8688,240.1948,241.0734,136240.0
2020-03-30 15:30:00,260.75,261.49,260.58,260.81,96971.0,241.1566,241.841,240.9994,241.2121,96971.0
2020-03-30 15:35:00,260.83,262.15,260.35,262.1,173420.0,241.2306,242.4514,240.7867,242.4052,173420.0
2020-03-30 15:40:00,262.08,262.31,261.41,261.96,230025.0,242.3867,242.5994,241.767,242.2757,230025.0
2020-03-30 15:45:00,261.94,262.62,261.84,261.99,158974.0,242.2572,242.8861,242.1647,242.3034,158974.0
2020-03-30 15:50:00,262.06,263.2,261.6,262.82,261284.0,242.3682,243.4225,241.9427,243.0711,261284.0
2020-03-30 15:55:00,262.79,263.14,261.84,262.45,690706.0,243.0433,243.367,242.1647,242.7289,690706.0
2020-03-31 09:30:00,261.4,261.71,260.47,261.07,244259.0,241.7578,242.0445,240.8977,241.4526,244259.0
2020-03-31 09:35:00,261.15,261.52,260.2,260.66,71559.0,241.5266,241.8688,240.6479,241.0734,71559.0
2020-03-31 09:40:00,260.66,261.68,260.62,260.62,153670.0,241.0734,242.0167,241.0364,241.0364,153670.0
2020-03-31 09:45:00,260.62,260.74,259.57,259.64,62786.0,241.0364,241.1474,240.0653,240.13,62786.0
2020-03-31 09:50:00,259.6,260.11,259.09,259.43,69304.0,240.093,240.5647,239.6214,239.9358,69304.0
2020-03-31 09:55:00,259.48,260.54,259.28,259.83,56028.0,239.982,240.9624,239.7971,240.3057,56028.0
2020-03-31 10:00:00,260.01,261.0,260.01,260.82,80560.0,240.4722,241.3878,240.4722,241.2214,80560.0
2020-03-31 10:05:00,260.75,261.44,260.74,261.06,65115.0,241.1566,241.7948,241.1474,241.4433,65115.0
2020-03-31 10:10:00,261.09,263.01,261.09,263.01,117824.0,241.4711,243.2468,241.4711,243.2468,117824.0
2020-03-31 10:15:00,262.95,263.57,262.59,263.5,55152.0,243.1913,243.7647,242.8584,243.7,55152.0
2020-03-31 10:20:00,263.5,263.69,263.11,263.42,85272.0,243.7,243.8757,243.3393,243.626,85272.0
2020-03-31 10:25:00,263.31,263.41,262.42,262.73,80189.0,243.5243,243.6167,242.7011,242.9878,80189.0
2020-03-31 10:30:00,262.72,263.56,262.72,263.03,77581.0,242.9786,243.7555,242.9786,243.2653,77581.0
2020-03-31 10:35:00,263.0,263.91,262.94,263.71,43690.0,243.2375,244.0792,243.1821,243.8942,43690.0
2020-03-31 10:40:00,263.76,264.03,263.37,263.4,123024.0,243.9404,244.1901,243.5797,243.6075,123024.0
2020-03-31 10:45:00,263.4,263.56,263.04,263.28,36425.0,243.6075,243.7555,243.2745,243.4965,36425.0
2020-03-31 10:50:00,263.12,263.66,262.91,263.16,42067.0,243.3485,243.848,243.1543,243.3855,42067.0
2020-03-31 10:55:00,263.15,263.51,262.54,262.54,21954.0,243.3763,243.7092,242.8121,242.8121,21954.0
2020-03-31 11:00:00,262.63,262.65,261.82,262.04,50290.0,242.8953,242.9138,242.1462,242.3497,50290.0
2020-03-31 11:05:00,262.03,262.81,262.03,262.76,27349.0,242.3404,243.0618,242.3404,243.0156,27349.0
2020-03-31 11:10:00,262.94,263.14,262.82,262.95,27647.0,243.1821,243.367,243.0711,243.1913,27647.0
2020-03-31 11:15:00,262.97,263.41,262.64,262.86,24813.0,243.2098,243.6167,242.9046,243.1081,24813.0
2020-03-31 11:20:00,262.9,263.38,262.41,262.73,22034.0,243.1451,243.589,242.6919,242.9878,22034.0
2020-03-31 11:25:00,262.72,263.73,262.71,263.65,31018.0,242.9786,243.9127,242.9693,243.8387,31018.0
2020-03-31 11:30:00,263.63,264.03,263.49,264.0,62038.0,243.8202,244.1901,243.6907,244.1624,62038.0
2020-03-31 11:35:00,264.02,264.1,263.24,263.36,45691.0,244.1809,244.2549,243.4595,243.5705,45691.0
2020-03-31 11:40:00,263.49,264.06,263.46,263.8,32893.0,243.6907,244.2179,243.663,243.9774,32893.0
2020-03-31 11:45:00,263.78,263.79,263.11,263.38,50126.0,243.9589,243.9682,243.3393,243.589,50126.0
2020-03-31 11:50:00,263.64,263.75,262.99,263.0,33950.0,243.8295,243.9312,243.2283,243.2375,33950.0
2020-03-31 11:55:00,263.04,263.49,262.82,263.37,32550.0,243.2745,243.6907,243.0711,243.5797,32550.0
2020-03-31 12:00:00,263.34,263.44,262.56,262.67,38720.0,243.552,243.6445,242.8306,242.9323,38720.0
2020-03-31 12:05:00,262.69,263.5,262.6,263.39,82160.0,242.9508,243.7,242.8676,243.5982,82160.0
2020-03-31 12:10:00,263.43,263.48,263.0,263.01,22867.0,243.6352,243.6815,243.2375,243.2468,22867.0
2020-03-31 12:15:00,262.88,263.05,262.25,262.33,14599.0,243.1266,243.2838,242.5439,242.6179,14599.0
2020-03-31 12:20:00,262.4,262.46,261.74,261.79,55172.0,242.6826,242.7381,242.0722,242.1185,55172.0
2020-03-31 12:25:00,261.71,261.71,260.75,261.23,56291.0,242.0445,242.0445,241.1566,241.6005,56291.0
2020-03-31 12:30:00,261.28,261.31,260.34,260.64,120538.0,241.6468,241.6745,240.7774,241.0549,120538.0
2020-03-31 12:35:00,260.57,260.67,259.28,259.56,131666.0,240.9901,241.0826,239.7971,240.056,131666.0
2020-03-31 12:40:00,259.62,260.54,259.62,260.35,86596.0,240.1115,240.9624,240.1115,240.7867,86596.0
2020-03-31 12:45:00,260.32,260.95,260.08,260.87,71372.0,240.7589,241.3416,240.537,241.2676,71372.0
2020-03-31 12:50:00,260.82,261.11,260.51,261.06,45383.0,241.2214,241.4896,240.9347,241.4433,45383.0
2020-03-31 12:55:00,261.04,261.04,260.04,260.16,73905.0,241.4248,241.4248,240.5,240.6109,73905.0
2020-03-31 13:00:00,260.17,260.98,260.06,260.12,55421.0,240.6202,241.3693,240.5185,240.574,55421.0
2020-03-31 13:05:00,260.16,260.36,259.61,260.36,42638.0,240.6109,240.7959,240.1023,240.7959,42638.0
2020-03-31 13:10:00,260.35,260.57,259.91,260.24,62735.0,240.7867,240.9901,240.3797,240.6849,62735.0
2020-03-31 13:15:00,260.13,260.23,259.53,259.74,64991.0,240.5832,240.6757,240.0283,240.2225,64991.0
2020-03-31 13:20:00,259.69,259.79,258.73,259.25,63769.0,240.1763,240.2688,239.2884,239.7693,63769.0
2020-03-31 13:25:00,259.43,259.71,259.2,259.47,79180.0,239.9358,240.1948,239.7231,239.9728,79180.0
2020-03-31 13:30:00,259.5,260.14,258.85,259.77,75349.0,240.0005,240.5925,239.3994,240.2503,75349.0
2020-03-31 13:35:00,259.77,260.38,259.69,260.13,48369.0,240.2503,240.8144,240.1763,240.5832,48369.0
2020-03-31 13:40:00,260.11,260.65,260.09,260.13,47110.0,240.5647,241.0641,240.5462,240.5832,47110.0
2020-03-31 13:45:00,260.16,260.68,260.16,260.55,32322.0,240.6109,241.0919,240.6109,240.9716,32322.0
2020-03-31 13:50:00,260.53,260.53,259.84,259.95,43873.0,240.9531,240.9531,240.315,240.4167,43873.0
2020-03-31 13:55:00,259.92,261.09,259.92,260.88,55973.0,240.389,241.4711,240.389,241.2768,55973.0
2020-03-31 14:00:00,260.93,260.95,260.44,260.59,56053.0,241.3231,241.3416,240.8699,241.0086,56053.0
2020-03-31 14:05:00,260.71,261.04,260.26,260.86,75916.0,241.1196,241.4248,240.7034,241.2584,75916.0
2020-03-31 14:10:00,260.85,260.85,260.09,260.09,48512.0,241.2491,241.2491,240.5462,240.5462,48512.0
2020-03-31 14:15:00,260.13,260.34,259.57,259.93,35908.0,240.5832,240.7774,240.0653,240.3982,35908.0
2020-03-31 14:20:00,259.98,260.33,259.83,260.13,82492.0,240.4445,240.7682,240.3057,240.5832,82492.0
2020-03-31 14:25:00,260.08,260.69,260.08,260.63,39009.0,240.537,241.1011,240.537,241.0456,39009.0
2020-03-31 14:30:00,260.63,260.91,260.27,260.74,44323.0,241.0456,241.3046,240.7127,241.1474,44323.0
2020-03-31 14:35:00,260.74,261.41,260.6,261.21,38467.0,241.1474,241.767,241.0179,241.5821,38467.0
2020-03-31 14:40:00,261.29,261.31,260.91,260.97,100966.0,241.656,241.6745,241.3046,241.3601,100966.0
2020-03-31 14:45:00,261.02,261.03,259.99,260.46,43422.0,241.4063,241.4156,240.4537,240.8884,43422.0
2020-03-31 14:50:00,260.59,261.29,260.41,260.74,52905.0,241.0086,241.656,240.8422,241.1474,52905.0
2020-03-31 14:55:00,260.73,261.12,260.48,260.6,55853.0,241.1381,241.4988,240.9069,241.0179,55853.0
2020-03-31 15:00:00,260.63,261.24,260.15,260.22,92354.0,241.0456,241.6098,240.6017,240.6664,92354.0
2020-03-31 15:05:00,260.23,260.45,259.66,260.02,68661.0,240.6757,240.8792,240.1485,240.4815,68661.0
2020-03-31 15:10:00,259.97,259.98,258.33,258.74,88952.0,240.4352,240.4445,238.9185,239.2977,88952.0
2020-03-31 15:15:00,258.73,259.04,257.97,258.12,106171.0,239.2884,239.5751,238.5855,238.7242,106171.0
2020-03-31 15:20:00,258.12,258.31,257.0,257.13,120943.0,238.7242,238.9,237.6884,237.8086,120943.0
2020-03-31 15:25:00,257.14,258.12,257.14,257.5,120238.0,237.8179,238.7242,237.8179,238.1508,120238.0
2020-03-31 15:30:00,257.49,258.7,257.46,258.7,137795.0,238.1416,239.2607,238.1138,239.2607,137795.0
2020-03-31 15:35:00,258.7,259.12,258.1,258.89,158788.0,239.2607,239.6491,238.7057,239.4364,158788.0
2020-03-31 15:40:00,258.89,259.38,258.32,259.0,162760.0,239.4364,239.8896,238.9092,239.5381,162760.0
2020-03-31 15:45:00,259.06,259.07,257.36,257.47,386559.0,239.5936,239.6029,238.0213,238.1231,386559.0
2020-03-31 15:50:00,257.43,259.23,257.36,258.72,574694.0,238.0861,239.7508,238.0213,239.2792,574694.0
2020-03-31 15:55:00,258.7,259.02,257.65,258.5,1078698.0,239.2607,239.5566,238.2896,239.0757,1078698.0
2020-04-01 09:30:00,248.76,249.34,248.37,249.09,256603.0,230.0676,230.604,229.7069,230.3728,256603.0
2020-04-01 09:35:00,249.09,250.52,248.5,249.78,138351.0,230.3728,231.6953,229.8271,231.0109,138351.0
2020-04-01 09:40:00,249.79,250.6,249.34,250.08,92482.0,231.0202,231.7693,230.604,231.2884,92482.0
2020-04-01 09:45:00,250.06,250.27,249.03,249.84,78560.0,231.2699,231.4641,230.3173,231.0664,78560.0
2020-04-01 09:50:00,249.72,250.44,249.66,250.15,43929.0,230.9554,231.6213,230.8999,231.3531,43929.0
2020-04-01 09:55:00,250.04,250.15,249.5,249.5,44535.0,231.2514,231.3531,230.752,230.752,44535.0
2020-04-01 10:00:00,249.84,250.22,249.0,249.15,52426.0,231.0664,231.4179,230.2895,230.4283,52426.0
2020-04-01 10:05:00,249.0,250.62,248.91,250.31,57234.0,230.2895,231.7878,230.2063,231.5011,57234.0
2020-04-01 10:10:00,250.28,250.73,250.06,250.62,47654.0,231.4734,231.8895,231.2699,231.7878,47654.0
2020-04-01 10:15:00,250.73,251.25,250.37,250.37,138458.0,231.8895,232.3705,231.5566,231.5566,138458.0
2020-04-01 10:20:00,250.36,251.0,250.05,250.09,59560.0,231.5473,232.1393,231.2606,231.2976,59560.0
2020-04-01 10:25:00,250.16,250.3,250.05,250.17,28223.0,231.3624,231.4919,231.2606,231.3716,28223.0
2020-04-01 10:30:00,250.1,251.06,249.8,250.8,62476.0,231.3069,232.1947,231.0294,231.9543,62476.0
2020-04-01 10:35:00,250.74,251.12,250.47,250.73,57552.0,231.8988,232.2502,231.6491,231.8895,57552.0
2020-04-01 10:40:00,250.59,250.95,250.26,250.64,30357.0,231.7601,232.093,231.4549,231.8063,30357.0
2020-04-01 10:45:00,250.65,251.46,250.65,251.36,35906.0,231.8156,232.5647,231.8156,232.4722,35906.0
2020-04-01 10:50:00,251.29,251.45,250.81,250.87,19607.0,232.4075,232.5554,231.9635,232.019,19607.0
2020-04-01 10:55:00,250.82,251.01,250.26,251.0,53686.0,231.9728,232.1485,231.4549,232.1393,53686.0
2020-04-01 11:00:00,250.95,251.76,250.81,251.62,30970.0,232.093,232.8421,231.9635,232.7127,30970.0
2020-04-01 11:05:00,251.57,252.0,251.45,251.98,28328.0,232.6664,233.0641,232.5554,233.0456,28328.0
2020-04-01 11:10:00,251.9,252.22,251.56,251.72,232807.0,232.9716,233.2676,232.6572,232.8052,232807.0
2020-04-01 11:15:00,251.78,251.96,251.32,251.76,55357.0,232.8606,233.0271,232.4352,232.8421,55357.0
2020-04-01 11:20:00,251.75,252.0,250.97,250.97,48869.0,232.8329,233.0641,232.1115,232.1115,48869.0
2020-04-01 11:25:00,250.98,251.13,250.08,250.25,57966.0,232.1208,232.2595,231.2884,231.4456,57966.0
2020-04-01 11:30:00,250.23,250.66,249.9,250.51,25588.0,231.4271,231.8248,231.1219,231.6861,25588.0
2020-04-01 11:35:00,250.49,250.8,249.93,249.94,46940.0,231.6676,231.9543,231.1497,231.1589,46940.0
2020-04-01 11:40:00,249.93,249.94,249.25,249.7,43964.0,231.1497,231.1589,230.5208,230.9369,43964.0
2020-04-01 11:45:00,249.61,249.75,249.07,249.41,25377.0,230.8537,230.9832,230.3543,230.6687,25377.0
2020-04-01 11:50:00,249.55,249.72,249.29,249.52,34261.0,230.7982,230.9554,230.5577,230.7705,34261.0
2020-04-01 11:55:00,249.55,250.05,249.45,249.55,65636.0,230.7982,231.2606,230.7057,230.7982,65636.0
2020-04-01 12:00:00,249.5,249.5,248.75,248.79,37566.0,230.752,230.752,230.0583,230.0953,37566.0
2020-04-01 12:05:00,248.79,249.18,248.55,248.64,53853.0,230.0953,230.456,229.8734,229.9566,53853.0
2020-04-01 12:10:00,248.59,249.2,248.49,249.18,105256.0,229.9103,230.4745,229.8179,230.456,105256.0
2020-04-01 12:15:00,249.2,249.34,248.43,248.49,59005.0,230.4745,230.604,229.7624,229.8179,59005.0
2020-04-01 12:20:00,248.48,249.02,248.47,248.61,34861.0,229.8086,230.308,229.7994,229.9288,34861.0
2020-04-01 12:25:00,248.64,248.91,247.97,248.05,55566.0,229.9566,230.2063,229.3369,229.4109,55566.0
2020-04-01 12:30:00,248.03,248.72,248.03,248.46,42685.0,229.3924,230.0306,229.3924,229.7901,42685.0
2020-04-01 12:35:00,248.39,248.39,247.37,247.55,39154.0,229.7254,229.7254,228.782,228.9485,39154.0
2020-04-01 12:40:00,247.62,247.68,247.07,247.35,46889.0,229.0132,229.0687,228.5046,228.7635,46889.0
2020-04-01 12:45:00,247.35,247.5,246.58,246.64,64141.0,228.7635,228.9023,228.0514,228.1069,64141.0
2020-04-01 12:50:00,246.61,247.35,246.6,247.3,92786.0,228.0791,228.7635,228.0699,228.7173,92786.0
2020-04-01 12:55:00,247.19,247.62,247.0,247.0,58355.0,228.6155,229.0132,228.4398,228.4398,58355.0
2020-04-01 13:00:00,246.97,247.84,246.73,247.69,85919.0,228.4121,229.2167,228.1901,229.078,85919.0
2020-04-01 13:05:00,247.7,247.8,247.24,247.4,105077.0,229.0872,229.1797,228.6618,228.8098,105077.0
2020-04-01 13:10:00,247.39,247.74,247.13,247.29,149585.0,228.8005,229.1242,228.5601,228.708,149585.0
2020-04-01 13:15:00,247.2,247.52,246.96,247.33,59186.0,228.6248,228.9207,228.4028,228.745,59186.0
2020-04-01 13:20:00,247.27,248.17,247.24,248.16,149215.0,228.6895,229.5219,228.6618,229.5127,149215.0
2020-04-01 13:25:00,248.09,248.26,247.38,247.89,91227.0,229.4479,229.6051,228.7913,229.2629,91227.0
2020-04-01 13:30:00,247.82,247.82,247.19,247.22,63555.0,229.1982,229.1982,228.6155,228.6433,63555.0
2020-04-01 13:35:00,247.24,247.72,247.19,247.71,44619.0,228.6618,229.1057,228.6155,229.0965,44619.0
2020-04-01 13:40:00,247.71,248.17,247.59,248.12,41772.0,229.0965,229.5219,228.9855,229.4757,41772.0
2020-04-01 13:45:00,248.08,248.4,247.44,247.96,79398.0,229.4387,229.7346,228.8468,229.3277,79398.0
2020-04-01 13:50:00,248.05,248.65,247.76,248.48,47873.0,229.4109,229.9658,229.1427,229.8086,47873.0
2020-04-01 13:55:00,248.5,248.9,248.5,248.7,35933.0,229.8271,230.1971,229.8271,230.0121,35933.0
2020-04-01 14:00:00,248.68,249.13,248.32,249.09,54045.0,229.9936,230.4098,229.6606,230.3728,54045.0
2020-04-01 14:05:00,249.05,249.46,248.86,248.86,148073.0,230.3358,230.715,230.1601,230.1601,148073.0
2020-04-01 14:10:00,248.89,249.02,248.44,248.44,52161.0,230.1878,230.308,229.7716,229.7716,52161.0
2020-04-01 14:15:00,248.42,248.53,247.97,248.1,114660.0,229.7531,229.8549,229.3369,229.4572,114660.0
2020-04-01 14:20:00,248.13,248.4,247.67,247.78,52585.0,229.4849,229.7346,229.0595,229.1612,52585.0
2020-04-01 14:25:00,247.72,248.26,247.72,248.04,69242.0,229.1057,229.6051,229.1057,229.4017,69242.0
2020-04-01 14:30:00,247.89,247.89,247.08,247.34,76816.0,229.2629,229.2629,228.5138,228.7543,76816.0
2020-04-01 14:35:00,247.33,248.1,247.12,247.99,110567.0,228.745,229.4572,228.5508,229.3554,110567.0
2020-04-01 14:40:00,247.94,247.94,247.4,247.46,96444.0,229.3092,229.3092,228.8098,228.8653,96444.0
2020-04-01 14:45:00,247.48,248.04,247.46,247.64,158229.0,228.8838,229.4017,228.8653,229.0317,158229.0
2020-04-01 14:50:00,247.64,247.74,247.12,247.19,60574.0,229.0317,229.1242,228.5508,228.6155,60574.0
2020-04-01 14:55:00,247.22,247.25,246.49,246.56,112675.0,228.6433,228.671,227.9681,228.0329,112675.0
2020-04-01 15:00:00,246.57,247.22,246.57,246.7,98854.0,228.0421,228.6433,228.0421,228.1624,98854.0
2020-04-01 15:05:00,246.66,246.95,246.38,246.48,85384.0,228.1254,228.3936,227.8664,227.9589,85384.0
2020-04-01 15:10:00,246.44,246.67,246.27,246.38,103882.0,227.9219,228.1346,227.7647,227.8664,103882.0
2020-04-01 15:15:00,246.38,246.81,246.23,246.79,139136.0,227.8664,228.2641,227.7277,228.2456,139136.0
2020-04-01 15:20:00,246.84,246.84,245.95,246.03,224249.0,228.2918,228.2918,227.4687,227.5427,224249.0
2020-04-01 15:25:00,246.03,246.16,245.78,245.78,125876.0,227.5427,227.6629,227.3115,227.3115,125876.0
2020-04-01 15:30:00,245.81,246.28,245.79,245.88,65148.0,227.3392,227.7739,227.3207,227.404,65148.0
2020-04-01 15:35:00,245.91,245.92,244.92,244.99,170040.0,227.4317,227.441,226.5161,226.5809,170040.0
2020-04-01 15:40:00,245.03,245.39,244.62,244.97,138775.0,226.6179,226.9508,226.2387,226.5624,138775.0
2020-04-01 15:45:00,245.0,247.19,244.97,246.79,244725.0,226.5901,228.6155,226.5624,228.2456,244725.0
2020-04-01 15:50:00,246.78,247.38,246.09,247.3,183758.0,228.2364,228.7913,227.5982,228.7173,183758.0
2020-04-01 15:55:00,247.3,247.98,246.51,246.91,257289.0,228.7173,229.3462,227.9866,228.3566,257289.0
2020-04-02 09:30:00,245.92,248.44,245.46,247.86,327574.0,227.441,229.7716,227.0155,229.2352,327574.0
2020-04-02 09:35:00,247.89,248.63,247.55,247.78,102184.0,229.2629,229.9473,228.9485,229.1612,102184.0
2020-04-02 09:40:00,247.9,248.55,246.18,246.39,81577.0,229.2722,229.8734,227.6814,227.8757,81577.0
2020-04-02 09:45:00,246.49,246.59,245.44,245.92,74633.0,227.9681,228.0606,226.997,227.441,74633.0
2020-04-02 09:50:00,245.85,246.74,245.62,245.68,71345.0,227.3762,228.1994,227.1635,227.219,71345.0
2020-04-02 09:55:00,245.64,247.36,245.64,247.14,64131.0,227.182,228.7728,227.182,228.5693,64131.0
2020-04-02 10:00:00,247.36,247.9,246.94,247.63,38984.0,228.7728,229.2722,228.3843,229.0225,38984.0
2020-04-02 10:05:00,247.52,248.62,247.06,248.62,40545.0,228.9207,229.9381,228.4953,229.9381,40545.0
2020-04-02 10:10:00,248.61,249.17,248.51,248.84,83102.0,229.9288,230.4468,229.8364,230.1416,83102.0
2020-04-02 10:15:00,248.95,249.22,248.16,249.15,30681.0,230.2433,230.493,229.5127,230.4283,30681.0
2020-04-02 10:20:00,249.08,249.57,248.85,249.03,44222.0,230.3635,230.8167,230.1508,230.3173,44222.0
2020-04-02 10:25:00,249.07,249.85,248.44,249.83,145327.0,230.3543,231.0757,229.7716,231.0572,145327.0
2020-04-02 10:30:00,249.75,251.35,249.4,251.09,103681.0,230.9832,232.463,230.6595,232.2225,103681.0
2020-04-02 10:35:00,251.12,253.47,251.12,253.2,159017.0,232.2502,234.4237,232.2502,234.1739,159017.0
2020-04-02 10:40:00,253.19,253.19,251.4,251.51,65774.0,234.1647,234.1647,232.5092,232.6109,65774.0
2020-04-02 10:45:00,251.7,252.26,250.56,250.77,59616.0,232.7867,233.3046,231.7323,231.9265,59616.0
2020-04-02 10:50:00,250.66,251.56,250.08,250.23,84915.0,231.8248,232.6572,231.2884,231.4271,84915.0
2020-04-02 10:55:00,250.7,251.78,250.67,251.64,62925.0,231.8618,232.8606,231.8341,232.7312,62925.0
2020-04-02 11:00:00,251.87,252.1,250.97,251.77,37856.0,232.9439,233.1566,232.1115,232.8514,37856.0
2020-04-02 11:05:00,251.84,251.86,250.56,250.81,40921.0,232.9161,232.9346,231.7323,231.9635,40921.0
2020-04-02 11:10:00,250.83,250.93,250.19,250.35,36594.0,231.982,232.0745,231.3901,231.5381,36594.0
2020-04-02 11:15:00,250.71,251.72,250.7,251.31,48796.0,231.871,232.8052,231.8618,232.426,48796.0
2020-04-02 11:20:00,251.33,251.34,250.51,250.73,48041.0,232.4445,232.4537,231.6861,231.8895,48041.0
2020-04-02 11:25:00,250.72,250.73,249.46,249.95,50337.0,231.8803,231.8895,230.715,231.1682,50337.0
2020-04-02 11:30:00,250.0,250.78,249.94,250.55,30147.0,231.2144,231.9358,231.1589,231.7231,30147.0
2020-04-02 11:35:00,250.54,251.0,249.65,250.04,109509.0,231.7138,232.1393,230.8907,231.2514,109509.0
2020-04-02 11:40:00,250.12,251.13,250.12,250.79,52965.0,231.3254,232.2595,231.3254,231.945,52965.0
2020-04-02 11:45:00,250.75,251.58,250.42,251.56,49795.0,231.908,232.6757,231.6028,232.6572,49795.0
2020-04-02 11:50:00,251.67,251.71,251.12,251.13,53357.0,232.7589,232.7959,232.2502,232.2595,53357.0
2020-04-02 11:55:00,251.14,252.02,250.93,251.61,37461.0,232.2687,233.0826,232.0745,232.7034,37461.0
2020-04-02 12:00:00,251.7,251.85,251.23,251.69,38395.0,232.7867,232.9254,232.352,232.7774,38395.0
2020-04-02 12:05:00,251.63,252.46,251.56,251.85,47814.0,232.7219,233.4895,232.6572,232.9254,47814.0
2020-04-02 12:10:00,251.75,252.73,251.73,252.48,80364.0,232.8329,233.7393,232.8144,233.508,80364.0
2020-04-02 12:15:00,252.2,252.71,252.03,252.35,51639.0,233.2491,233.7208,233.0919,233.3878,51639.0
2020-04-02 12:20:00,252.3,252.63,251.61,251.61,38400.0,233.3416,233.6468,232.7034,232.7034,38400.0
2020-04-02 12:25:00,251.61,252.02,251.23,251.24,31973.0,232.7034,233.0826,232.352,232.3612,31973.0
2020-04-02 12:30:00,251.39,251.7,251.0,251.0,98552.0,232.4999,232.7867,232.1393,232.1393,98552.0
2020-04-02 12:35:00,251.04,251.81,251.02,251.35,62248.0,232.1762,232.8884,232.1578,232.463,62248.0
2020-04-02 12:40:00,251.37,251.82,251.01,251.58,22469.0,232.4815,232.8976,232.1485,232.6757,22469.0
2020-04-02 12:45:00,251.67,252.03,251.31,252.03,62232.0,232.7589,233.0919,232.426,233.0919,62232.0
2020-04-02 12:50:00,252.07,252.23,251.84,252.2,46221.0,233.1289,233.2768,232.9161,233.2491,46221.0
2020-04-02 12:55:00,252.23,252.23,251.47,251.7,36915.0,233.2768,233.2768,232.5739,232.7867,36915.0
2020-04-02 13:00:00,251.78,252.42,251.4,251.82,39826.0,232.8606,233.4526,232.5092,232.8976,39826.0
2020-04-02 13:05:00,251.83,251.86,250.87,250.87,39462.0,232.9069,232.9346,232.019,232.019,39462.0
2020-04-02 13:10:00,250.88,251.0,250.03,250.16,48763.0,232.0283,232.1393,231.2421,231.3624,48763.0
2020-04-02 13:15:00,250.16,250.28,249.49,249.49,46642.0,231.3624,231.4734,230.7427,230.7427,46642.0
2020-04-02 13:20:00,249.41,250.2,249.32,249.76,39686.0,230.6687,231.3994,230.5855,230.9924,39686.0
2020-04-02 13:25:00,249.7,249.79,248.62,248.8,69915.0,230.9369,231.0202,229.9381,230.1046,69915.0
2020-04-02 13:30:00,248.73,248.98,248.29,248.9,46766.0,230.0398,230.271,229.6329,230.1971,46766.0
2020-04-02 13:35:00,248.85,249.26,248.66,248.86,176819.0,230.1508,230.53,229.9751,230.1601,176819.0
2020-04-02 13:40:00,248.84,249.81,248.81,249.72,46213.0,230.1416,231.0387,230.1138,230.9554,46213.0
2020-04-02 13:45:00,249.66,249.73,249.19,249.35,70529.0,230.8999,230.9647,230.4653,230.6132,70529.0
2020-04-02 13:50:00,249.31,250.0,249.21,249.88,31712.0,230.5762,231.2144,230.4838,231.1034,31712.0
2020-04-02 13:55:00,249.76,249.76,248.87,249.08,61864.0,230.9924,230.9924,230.1693,230.3635,61864.0
2020-04-02 14:00:00,249.06,249.06,247.71,247.86,60950.0,230.345,230.345,229.0965,229.2352,60950.0
2020-04-02 14:05:00,247.99,247.99,247.26,247.29,62254.0,229.3554,229.3554,228.6803,228.708,62254.0
2020-04-02 14:10:00,247.41,248.32,247.04,248.24,106018.0,228.819,229.6606,228.4768,229.5866,106018.0
2020-04-02 14:15:00,248.22,248.3,246.78,246.83,102592.0,229.5682,229.6421,228.2364,228.2826,102592.0
2020-04-02 14:20:00,246.79,247.53,246.71,247.05,82958.0,228.2456,228.93,228.1716,228.4861,82958.0
2020-04-02 14:25:00,247.16,248.57,247.0,248.5,67065.0,228.5878,229.8919,228.4398,229.8271,67065.0
2020-04-02 14:30:00,248.42,248.66,247.67,248.15,175666.0,229.7531,229.9751,229.0595,229.5034,175666.0
2020-04-02 14:35:00,248.31,248.96,248.0,248.68,41832.0,229.6514,230.2525,229.3647,229.9936,41832.0
2020-04-02 14:40:00,248.7,248.77,247.91,247.91,38576.0,230.0121,230.0768,229.2814,229.2814,38576.0
2020-04-02 14:45:00,247.89,248.67,247.61,248.06,70683.0,229.2629,229.9843,229.004,229.4202,70683.0
2020-04-02 14:50:00,248.24,249.68,247.84,249.09,76070.0,229.5866,230.9184,229.2167,230.3728,76070.0
2020-04-02 14:55:00,249.13,250.12,248.96,249.94,107950.0,230.4098,231.3254,230.2525,231.1589,107950.0
2020-04-02 15:00:00,250.14,250.52,249.62,249.94,101452.0,231.3439,231.6953,230.863,231.1589,101452.0
2020-04-02 15:05:00,249.96,250.29,249.27,250.21,56085.0,231.1774,231.4826,230.5393,231.4086,56085.0
2020-04-02 15:10:00,250.16,250.39,249.5,249.72,62969.0,231.3624,231.5751,230.752,230.9554,62969.0
2020-04-02 15:15:00,249.8,250.9,249.7,250.77,64547.0,231.0294,232.0468,230.9369,231.9265,64547.0
2020-04-02 15:20:00,250.68,250.97,250.4,250.53,82870.0,231.8433,232.1115,231.5843,231.7046,82870.0
2020-04-02 15:25:00,250.57,250.68,249.88,250.36,52942.0,231.7416,231.8433,231.1034,231.5473,52942.0
2020-04-02 15:30:00,250.46,250.89,249.52,249.87,67559.0,231.6398,232.0375,230.7705,231.0942,67559.0
2020-04-02 15:35:00,249.81,250.31,249.15,249.5,195306.0,231.0387,231.5011,230.4283,230.752,195306.0
2020-04-02 15:40:00,249.55,251.28,249.4,251.2,104740.0,230.7982,232.3982,230.6595,232.3242,104740.0
2020-04-02 15:45:00,251.22,251.59,249.95,250.38,134468.0,232.3427,232.6849,231.1682,231.5658,134468.0
2020-04-02 15:50:00,250.5,252.57,250.49,252.43,164085.0,231.6768,233.5913,231.6676,233.4618,164085.0
2020-04-02 15:55:00,252.45,252.99,251.84,252.64,222650.0,233.4803,233.9797,232.9161,233.656,222650.0
2020-04-03 09:30:00,251.49,252.67,251.26,252.27,116638.0,232.5924,233.6838,232.3797,233.3138,116638.0
2020-04-03 09:35:00,252.34,253.0,251.96,252.99,163294.0,233.3786,233.989,233.0271,233.9797,163294.0
2020-04-03 09:40:00,252.9,254.05,252.74,253.47,122228.0,233.8965,234.9601,233.7485,234.4237,122228.0
2020-04-03 09:45:00,253.48,253.7,252.67,252.82,112040.0,234.4329,234.6364,233.6838,233.8225,112040.0
2020-04-03 09:50:00,252.88,253.12,251.8,252.36,127879.0,233.878,234.1,232.8791,233.3971,127879.0
2020-04-03 09:55:00,252.31,253.17,252.31,252.61,59797.0,233.3508,234.1462,233.3508,233.6283,59797.0
2020-04-03 10:00:00,252.61,253.46,252.32,252.39,47797.0,233.6283,234.4144,233.3601,233.4248,47797.0
2020-04-03 10:05:00,252.33,253.48,252.33,253.01,48241.0,233.3693,234.4329,233.3693,233.9982,48241.0
2020-04-03 10:10:00,252.97,253.05,252.41,252.55,45965.0,233.9612,234.0352,233.4433,233.5728,45965.0
2020-04-03 10:15:00,252.5,252.5,251.13,251.23,40582.0,233.5265,233.5265,232.2595,232.352,40582.0
2020-04-03 10:20:00,251.22,251.59,250.63,251.58,78844.0,232.3427,232.6849,231.7971,232.6757,78844.0
2020-04-03 10:25:00,251.46,251.53,250.72,250.94,96569.0,232.5647,232.6294,231.8803,232.0838,96569.0
2020-04-03 10:30:00,250.99,251.18,250.33,250.41,75128.0,232.13,232.3057,231.5196,231.5936,75128.0
2020-04-03 10:35:00,250.28,250.87,249.7,249.97,86203.0,231.4734,232.019,230.9369,231.1867,86203.0
2020-04-03 10:40:00,250.04,250.41,249.55,250.33,38305.0,231.2514,231.5936,230.7982,231.5196,38305.0
2020-04-03 10:45:00,250.27,250.64,249.97,250.32,32519.0,231.4641,231.8063,231.1867,231.5104,32519.0
2020-04-03 10:50:00,250.35,250.75,249.71,249.86,45355.0,231.5381,231.908,230.9462,231.0849,45355.0
2020-04-03 10:55:00,249.83,250.58,249.75,250.39,28203.0,231.0572,231.7508,230.9832,231.5751,28203.0
2020-04-03 11:00:00,250.48,251.0,250.41,250.45,43164.0,231.6583,232.1393,231.5936,231.6306,43164.0
2020-04-03 11:05:00,250.35,250.58,249.84,250.32,41955.0,231.5381,231.7508,231.0664,231.5104,41955.0
2020-04-03 11:10:00,250.25,250.46,249.62,249.62,43198.0,231.4456,231.6398,230.863,230.863,43198.0
2020-04-03 11:15:00,249.49,249.91,249.32,249.55,30102.0,230.7427,231.1312,230.5855,230.7982,30102.0
2020-04-03 11:20:00,249.54,249.93,248.71,248.81,43049.0,230.789,231.1497,230.0213,230.1138,43049.0
2020-04-03 11:25:00,248.86,249.41,248.86,249.36,48629.0,230.1601,230.6687,230.1601,230.6225,48629.0
2020-04-03 11:30:00,249.25,249.65,248.8,249.64,51072.0,230.5208,230.8907,230.1046,230.8814,51072.0
2020-04-03 11:35:00,249.54,249.89,248.98,249.68,56968.0,230.789,231.1127,230.271,230.9184,56968.0
2020-04-03 11:40:00,249.65,249.73,248.8,248.91,23671.0,230.8907,230.9647,230.1046,230.2063,23671.0
2020-04-03 11:45:00,248.95,248.95,248.2,248.55,47850.0,230.2433,230.2433,229.5497,229.8734,47850.0
2020-04-03 11:50:00,248.58,248.62,248.22,248.49,26608.0,229.9011,229.9381,229.5682,229.8179,26608.0
2020-04-03 11:55:00,248.52,249.14,248.5,248.94,46013.0,229.8456,230.419,229.8271,230.234,46013.0
2020-04-03 12:00:00,248.89,249.2,248.63,248.9,57855.0,230.1878,230.4745,229.9473,230.1971,57855.0
2020-04-03 12:05:00,248.87,248.87,247.79,248.16,56202.0,230.1693,230.1693,229.1705,229.5127,56202.0
2020-04-03 12:10:00,248.18,248.27,247.56,247.69,25522.0,229.5312,229.6144,228.9577,229.078,25522.0
2020-04-03 12:15:00,247.69,247.97,247.26,247.35,18780.0,229.078,229.3369,228.6803,228.7635,18780.0
2020-04-03 12:20:00,247.41,248.0,247.3,247.63,41979.0,228.819,229.3647,228.7173,229.0225,41979.0
2020-04-03 12:25:00,247.42,247.79,247.13,247.74,38489.0,228.8283,229.1705,228.5601,229.1242,38489.0
2020-04-03 12:30:00,247.6,248.33,247.6,247.9,41194.0,228.9947,229.6699,228.9947,229.2722,41194.0
2020-04-03 12:35:00,247.87,248.5,247.81,248.5,32502.0,229.2445,229.8271,229.189,229.8271,32502.0
2020-04-03 12:40:00,248.49,248.8,248.08,248.78,56692.0,229.8179,230.1046,229.4387,230.0861,56692.0
2020-04-03 12:45:00,248.77,248.81,247.6,247.81,35676.0,230.0768,230.1138,228.9947,229.189,35676.0
2020-04-03 12:50:00,247.82,248.2,247.67,248.05,76865.0,229.1982,229.5497,229.0595,229.4109,76865.0
2020-04-03 12:55:00,247.98,248.41,247.9,248.31,31593.0,229.3462,229.7439,229.2722,229.6514,31593.0
2020-04-03 13:00:00,248.31,248.5,248.04,248.47,30952.0,229.6514,229.8271,229.4017,229.7994,30952.0
2020-04-03 13:05:00,248.52,248.92,248.43,248.85,58212.0,229.8456,230.2156,229.7624,230.1508,58212.0
2020-04-03 13:10:00,248.84,248.92,247.9,247.9,59413.0,230.1416,230.2156,229.2722,229.2722,59413.0
2020-04-03 13:15:00,247.9,248.6,247.89,248.46,42379.0,229.2722,229.9196,229.2629,229.7901,42379.0
2020-04-03 13:20:00,248.55,248.62,247.97,247.97,39248.0,229.8734,229.9381,229.3369,229.3369,39248.0
2020-04-03 13:25:00,247.88,247.88,247.36,247.45,78310.0,229.2537,229.2537,228.7728,228.856,78310.0
2020-04-03 13:30:00,247.33,247.34,246.78,246.97,47121.0,228.745,228.7543,228.2364,228.4121,47121.0
2020-04-03 13:35:00,246.95,247.34,246.75,246.82,32085.0,228.3936,228.7543,228.2086,228.2733,32085.0
2020-04-03 13:40:00,246.86,246.94,246.47,246.85,35402.0,228.3103,228.3843,227.9496,228.3011,35402.0
2020-04-03 13:45:00,247.0,247.52,246.97,247.22,69038.0,228.4398,228.9207,228.4121,228.6433,69038.0
2020-04-03 13:50:00,247.16,247.36,246.79,247.04,48775.0,228.5878,228.7728,228.2456,228.4768,48775.0
2020-04-03 13:55:00,246.95,246.95,246.43,246.86,52887.0,228.3936,228.3936,227.9127,228.3103,52887.0
2020-04-03 14:00:00,246.82,247.3,246.45,246.73,41933.0,228.2733,228.7173,227.9312,228.1901,41933.0
2020-04-03 14:05:00,246.72,246.73,246.29,246.39,38234.0,228.1809,228.1901,227.7832,227.8757,38234.0
2020-04-03 14:10:00,246.46,246.46,246.0,246.37,45336.0,227.9404,227.9404,227.515,227.8572,45336.0
2020-04-03 14:15:00,246.41,246.56,246.03,246.27,41858.0,227.8942,228.0329,227.5427,227.7647,41858.0
2020-04-03 14:20:00,246.3,246.88,246.26,246.78,49604.0,227.7924,228.3288,227.7554,228.2364,49604.0
2020-04-03 14:25:00,246.76,247.72,246.63,247.61,63677.0,228.2179,229.1057,228.0976,229.004,63677.0
2020-04-03 14:30:00,247.61,247.61,246.93,247.37,62444.0,229.004,229.004,228.3751,228.782,62444.0
2020-04-03 14:35:00,247.34,247.47,246.91,247.07,51094.0,228.7543,228.8745,228.3566,228.5046,51094.0
2020-04-03 14:40:00,247.05,247.4,246.45,246.48,65160.0,228.4861,228.8098,227.9312,227.9589,65160.0
2020-04-03 14:45:00,246.51,247.29,246.51,247.29,76173.0,227.9866,228.708,227.9866,228.708,76173.0
2020-04-03 14:50:00,247.32,248.36,247.32,247.81,67375.0,228.7358,229.6976,228.7358,229.189,67375.0
2020-04-03 14:55:00,247.8,248.5,247.8,248.46,47135.0,229.1797,229.8271,229.1797,229.7901,47135.0
2020-04-03 15:00:00,248.49,249.0,247.71,247.85,78192.0,229.8179,230.2895,229.0965,229.226,78192.0
2020-04-03 15:05:00,247.93,248.01,247.55,247.59,77817.0,229.2999,229.3739,228.9485,228.9855,77817.0
2020-04-03 15:10:00,247.5,248.15,247.41,247.88,73051.0,228.9023,229.5034,228.819,229.2537,73051.0
2020-04-03 15:15:00,247.73,248.95,247.73,248.42,77034.0,229.115,230.2433,229.115,229.7531,77034.0
2020-04-03 15:20:00,248.41,248.58,247.66,247.77,48266.0,229.7439,229.9011,229.0502,229.152,48266.0
2020-04-03 15:25:00,247.76,248.28,247.56,248.15,79336.0,229.1427,229.6236,228.9577,229.5034,79336.0
2020-04-03 15:30:00,248.13,248.67,247.53,247.61,68435.0,229.4849,229.9843,228.93,229.004,68435.0
2020-04-03 15:35:00,247.6,248.18,247.29,247.42,208133.0,228.9947,229.5312,228.708,228.8283,208133.0
2020-04-03 15:40:00,247.41,247.57,246.6,246.64,102909.0,228.819,228.967,228.0699,228.1069,102909.0
2020-04-03 15:45:00,246.63,248.61,246.62,248.41,99682.0,228.0976,229.9288,228.0884,229.7439,99682.0
2020-04-03 15:50:00,248.41,249.88,248.41,249.47,203974.0,229.7439,231.1034,229.7439,230.7242,203974.0
2020-04-03 15:55:00,249.51,249.56,248.23,248.95,311430.0,230.7612,230.8075,229.5774,230.2433,311430.0
2020-04-06 09:30:00,258.62,259.0,257.82,257.87,294972.0,239.1867,239.5381,238.4468,238.493,294972.0
2020-04-06 09:35:00,257.85,258.23,257.54,257.96,82490.0,238.4745,238.826,238.1878,238.5763,82490.0
2020-04-06 09:40:00,257.97,258.64,257.93,258.58,77598.0,238.5855,239.2052,238.5485,239.1497,77598.0
2020-04-06 09:45:00,258.57,259.42,258.57,259.25,102130.0,239.1404,239.9266,239.1404,239.7693,102130.0
2020-04-06 09:50:00,259.25,260.63,259.25,260.43,163861.0,239.7693,241.0456,239.7693,240.8607,163861.0
2020-04-06 09:55:00,260.5,260.83,260.04,260.71,75962.0,240.9254,241.2306,240.5,241.1196,75962.0
2020-04-06 10:00:00,260.61,261.31,260.5,260.78,50792.0,241.0271,241.6745,240.9254,241.1844,50792.0
2020-04-06 10:05:00,260.82,260.98,260.35,260.98,41977.0,241.2214,241.3693,240.7867,241.3693,41977.0
2020-04-06 10:10:00,260.76,261.0,260.25,260.34,54840.0,241.1659,241.3878,240.6942,240.7774,54840.0
2020-04-06 10:15:00,260.38,261.31,260.37,261.29,43530.0,240.8144,241.6745,240.8052,241.656,43530.0
2020-04-06 10:20:00,261.22,261.62,261.19,261.33,71561.0,241.5913,241.9612,241.5636,241.693,71561.0
2020-04-06 10:25:00,261.32,261.42,260.41,260.54,52878.0,241.6838,241.7763,240.8422,240.9624,52878.0
2020-04-06 10:30:00,260.7,260.7,259.92,260.35,45362.0,241.1104,241.1104,240.389,240.7867,45362.0
2020-04-06 10:35:00,260.33,260.96,260.22,260.81,32731.0,240.7682,241.3508,240.6664,241.2121,32731.0
2020-04-06 10:40:00,260.87,260.96,260.11,260.11,25830.0,241.2676,241.3508,240.5647,240.5647,25830.0
2020-04-06 10:45:00,260.14,260.32,259.54,259.59,121064.0,240.5925,240.7589,240.0375,240.0838,121064.0
2020-04-06 10:50:00,259.7,260.05,259.6,259.95,19019.0,240.1855,240.5092,240.093,240.4167,19019.0
2020-04-06 10:55:00,260.0,260.27,259.92,259.93,28121.0,240.463,240.7127,240.389,240.3982,28121.0
2020-04-06 11:00:00,260.19,260.5,259.7,260.4,28260.0,240.6387,240.9254,240.1855,240.8329,28260.0
2020-04-06 11:05:00,260.43,260.67,260.42,260.53,33168.0,240.8607,241.0826,240.8514,240.9531,33168.0
2020-04-06 11:10:00,260.59,260.7,260.21,260.56,26304.0,241.0086,241.1104,240.6572,240.9809,26304.0
2020-04-06 11:15:00,260.48,260.68,260.35,260.35,29004.0,240.9069,241.0919,240.7867,240.7867,29004.0
2020-04-06 11:20:00,260.38,260.53,260.13,260.21,24422.0,240.8144,240.9531,240.5832,240.6572,24422.0
2020-04-06 11:25:00,260.23,261.1,260.23,261.05,74908.0,240.6757,241.4803,240.6757,241.4341,74908.0
2020-04-06 11:30:00,261.05,261.24,260.86,260.9,61432.0,241.4341,241.6098,241.2584,241.2953,61432.0
2020-04-06 11:35:00,260.93,261.11,260.61,260.94,30679.0,241.3231,241.4896,241.0271,241.3323,30679.0
2020-04-06 11:40:00,260.93,261.47,260.82,261.34,33868.0,241.3231,241.8225,241.2214,241.7023,33868.0
2020-04-06 11:45:00,261.22,262.07,261.11,261.8,127732.0,241.5913,242.3774,241.4896,242.1277,127732.0
2020-04-06 11:50:00,261.77,261.91,261.57,261.91,29489.0,242.1,242.2295,241.915,242.2295,29489.0
2020-04-06 11:55:00,261.85,261.91,261.5,261.65,29685.0,242.174,242.2295,241.8503,241.989,29685.0
2020-04-06 12:00:00,261.7,262.0,261.48,261.97,36369.0,242.0352,242.3127,241.8318,242.2849,36369.0
2020-04-06 12:05:00,261.99,262.08,261.68,261.98,31912.0,242.3034,242.3867,242.0167,242.2942,31912.0
2020-04-06 12:10:00,261.99,262.5,261.73,262.48,74711.0,242.3034,242.7751,242.063,242.7566,74711.0
2020-04-06 12:15:00,262.46,262.72,262.28,262.68,59349.0,242.7381,242.9786,242.5716,242.9416,59349.0
2020-04-06 12:20:00,262.72,263.3,262.71,263.2,102146.0,242.9786,243.515,242.9693,243.4225,102146.0
2020-04-06 12:25:00,263.2,263.25,262.84,262.99,55195.0,243.4225,243.4688,243.0896,243.2283,55195.0
2020-04-06 12:30:00,262.94,263.04,262.54,263.0,35443.0,243.1821,243.2745,242.8121,243.2375,35443.0
2020-04-06 12:35:00,262.92,263.23,262.77,263.02,42406.0,243.1636,243.4503,243.0248,243.256,42406.0
2020-04-06 12:40:00,262.99,263.17,262.61,262.77,48365.0,243.2283,243.3948,242.8769,243.0248,48365.0
2020-04-06 12:45:00,262.7,262.94,262.55,262.67,50249.0,242.9601,243.1821,242.8214,242.9323,50249.0
2020-04-06 12:50:00,262.64,262.83,262.4,262.79,22142.0,242.9046,243.0803,242.6826,243.0433,22142.0
2020-04-06 12:55:00,262.75,263.2,262.7,263.2,50048.0,243.0063,243.4225,242.9601,243.4225,50048.0
2020-04-06 13:00:00,263.22,263.32,262.84,262.85,23770.0,243.441,243.5335,243.0896,243.0988,23770.0
2020-04-06 13:05:00,262.83,262.95,262.71,262.88,36448.0,243.0803,243.1913,242.9693,243.1266,36448.0
2020-04-06 13:10:00,262.92,263.14,262.81,262.83,26969.0,243.1636,243.367,243.0618,243.0803,26969.0
2020-04-06 13:15:00,262.79,262.98,262.52,262.77,43297.0,243.0433,243.219,242.7936,243.0248,43297.0
2020-04-06 13:20:00,262.66,262.93,262.66,262.85,43310.0,242.9231,243.1728,242.9231,243.0988,43310.0
2020-04-06 13:25:00,262.91,262.99,262.76,262.82,67468.0,243.1543,243.2283,243.0156,243.0711,67468.0
2020-04-06 13:30:00,262.9,262.98,262.46,262.58,54687.0,243.1451,243.219,242.7381,242.8491,54687.0
2020-04-06 13:35:00,262.67,263.1,262.6,262.94,109107.0,242.9323,243.33,242.8676,243.1821,109107.0
2020-04-06 13:40:00,262.94,263.4,262.87,263.35,56304.0,243.1821,243.6075,243.1173,243.5612,56304.0
2020-04-06 13:45:00,263.39,263.75,263.2,263.63,57981.0,243.5982,243.9312,243.4225,243.8202,57981.0
2020-04-06 13:50:00,263.61,263.78,263.43,263.46,67733.0,243.8017,243.9589,243.6352,243.663,67733.0
2020-04-06 13:55:00,263.5,263.67,263.43,263.65,82149.0,243.7,243.8572,243.6352,243.8387,82149.0
2020-04-06 14:00:00,263.64,263.66,263.07,263.21,58260.0,243.8295,243.848,243.3023,243.4318,58260.0
2020-04-06 14:05:00,263.21,263.21,262.72,262.72,50876.0,243.4318,243.4318,242.9786,242.9786,50876.0
2020-04-06 14:10:00,262.75,262.83,262.26,262.36,78727.0,243.0063,243.0803,242.5532,242.6456,78727.0
2020-04-06 14:15:00,262.38,262.63,262.21,262.49,98013.0,242.6641,242.8953,242.5069,242.7659,98013.0
2020-04-06 14:20:00,262.48,262.68,262.12,262.66,89223.0,242.7566,242.9416,242.4237,242.9231,89223.0
2020-04-06 14:25:00,262.65,262.78,262.38,262.49,47868.0,242.9138,243.0341,242.6641,242.7659,47868.0
2020-04-06 14:30:00,262.53,262.83,262.23,262.48,73802.0,242.8029,243.0803,242.5254,242.7566,73802.0
2020-04-06 14:35:00,262.52,262.92,262.52,262.68,57363.0,242.7936,243.1636,242.7936,242.9416,57363.0
2020-04-06 14:40:00,262.65,262.83,262.45,262.8,52002.0,242.9138,243.0803,242.7289,243.0526,52002.0
2020-04-06 14:45:00,262.8,263.14,262.66,263.04,87028.0,243.0526,243.367,242.9231,243.2745,87028.0
2020-04-06 14:50:00,263.04,263.15,262.92,262.94,83727.0,243.2745,243.3763,243.1636,243.1821,83727.0
2020-04-06 14:55:00,262.9,263.43,262.87,263.27,112030.0,243.1451,243.6352,243.1173,243.4873,112030.0
2020-04-06 15:00:00,263.23,263.37,262.72,263.26,78402.0,243.4503,243.5797,242.9786,243.478,78402.0
2020-04-06 15:05:00,263.26,263.97,263.24,263.84,111298.0,243.478,244.1347,243.4595,244.0144,111298.0
2020-04-06 15:10:00,263.85,263.95,263.12,263.26,181892.0,244.0237,244.1162,243.3485,243.478,181892.0
2020-04-06 15:15:00,263.29,263.55,262.58,262.7,146396.0,243.5058,243.7462,242.8491,242.9601,146396.0
2020-04-06 15:20:00,262.67,263.44,262.62,263.41,114208.0,242.9323,243.6445,242.8861,243.6167,114208.0
2020-04-06 15:25:00,263.41,263.89,263.26,263.85,69382.0,243.6167,244.0607,243.478,244.0237,69382.0
2020-04-06 15:30:00,263.83,264.24,263.47,263.82,109838.0,244.0052,244.3844,243.6722,243.9959,109838.0
2020-04-06 15:35:00,263.87,264.26,263.65,264.14,106235.0,244.0422,244.4029,243.8387,244.2919,106235.0
2020-04-06 15:40:00,264.1,264.66,264.0,264.6,81586.0,244.2549,244.7728,244.1624,244.7173,81586.0
2020-04-06 15:45:00,264.66,264.69,263.83,264.61,169063.0,244.7728,244.8006,244.0052,244.7266,169063.0
2020-04-06 15:50:00,264.63,267.22,264.62,267.2,195256.0,244.7451,247.1404,244.7358,247.1219,195256.0
2020-04-06 15:55:00,267.18,267.81,265.8,265.85,1276020.0,247.1035,247.6861,245.8271,245.8734,1276020.0
2020-04-07 09:30:00,275.08,276.0,274.27,274.6,543072.0,254.4098,255.2607,253.6607,253.9659,543072.0
2020-04-07 09:35:00,274.57,274.57,272.86,272.9,183256.0,253.9381,253.9381,252.3566,252.3936,183256.0
2020-04-07 09:40:00,272.76,273.84,272.74,273.65,127772.0,252.2642,253.263,252.2457,253.0873,127772.0
2020-04-07 09:45:00,273.78,274.26,273.49,273.68,113172.0,253.2075,253.6514,252.9393,253.115,113172.0
2020-04-07 09:50:00,273.74,275.07,273.5,274.91,196317.0,253.1705,254.4006,252.9486,254.2526,196317.0
2020-04-07 09:55:00,274.95,275.22,274.34,274.56,129722.0,254.2896,254.5393,253.7254,253.9289,129722.0
2020-04-07 10:00:00,274.59,274.82,273.19,273.41,146295.0,253.9566,254.1694,252.6618,252.8653,146295.0
2020-04-07 10:05:00,273.51,273.77,272.29,272.32,65329.0,252.9578,253.1983,251.8295,251.8572,65329.0
2020-04-07 10:10:00,272.36,272.72,271.09,271.5,169922.0,251.8942,252.2272,250.7196,251.0988,169922.0
2020-04-07 10:15:00,271.4,271.57,270.44,271.44,226556.0,251.0063,251.1636,250.1185,251.0433,226556.0
2020-04-07 10:20:00,271.51,271.74,270.17,270.42,168122.0,251.1081,251.3208,249.8688,250.1,168122.0
2020-04-07 10:25:00,270.41,271.32,270.15,270.51,110748.0,250.0907,250.9324,249.8503,250.1832,110748.0
2020-04-07 10:30:00,270.51,271.89,270.37,271.74,177601.0,250.1832,251.4595,250.0537,251.3208,177601.0
2020-04-07 10:35:00,271.71,271.86,270.97,271.47,141852.0,251.2931,251.4318,250.6087,251.0711,141852.0
2020-04-07 10:40:00,271.46,271.75,270.7,270.82,166269.0,251.0618,251.33,250.3589,250.4699,166269.0
2020-04-07 10:45:00,270.89,271.29,269.43,269.52,220182.0,250.5347,250.9046,249.1844,249.2676,220182.0
2020-04-07 10:50:00,269.66,269.87,268.89,269.19,156278.0,249.3971,249.5913,248.685,248.9624,156278.0
2020-04-07 10:55:00,269.2,270.47,269.13,269.92,147913.0,248.9717,250.1462,248.9069,249.6376,147913.0
2020-04-07 11:00:00,269.91,270.17,269.16,269.89,92324.0,249.6283,249.8688,248.9347,249.6098,92324.0
2020-04-07 11:05:00,269.99,270.97,269.71,270.84,107053.0,249.7023,250.6087,249.4433,250.4884,107053.0
2020-04-07 11:10:00,271.01,271.1,270.53,270.95,68825.0,250.6457,250.7289,250.2017,250.5902,68825.0
2020-04-07 11:15:00,271.05,271.85,271.05,271.43,84915.0,250.6826,251.4225,250.6826,251.0341,84915.0
2020-04-07 11:20:00,271.39,271.48,270.94,271.33,60534.0,250.9971,251.0803,250.5809,250.9416,60534.0
2020-04-07 11:25:00,271.33,272.11,270.79,271.99,59799.0,250.9416,251.663,250.4422,251.552,59799.0
2020-04-07 11:30:00,271.96,272.62,271.93,272.22,173481.0,251.5243,252.1347,251.4965,251.7647,173481.0
2020-04-07 11:35:00,272.23,273.09,272.2,273.07,103430.0,251.774,252.5694,251.7462,252.5509,103430.0
2020-04-07 11:40:00,273.09,273.39,272.74,272.97,70653.0,252.5694,252.8468,252.2457,252.4584,70653.0
2020-04-07 11:45:00,273.1,273.34,272.64,272.72,53160.0,252.5786,252.8006,252.1532,252.2272,53160.0
2020-04-07 11:50:00,272.78,272.78,272.12,272.36,65428.0,252.2827,252.2827,251.6722,251.8942,65428.0
2020-04-07 11:55:00,272.36,272.73,271.92,272.21,107080.0,251.8942,252.2364,251.4873,251.7555,107080.0
2020-04-07 12:00:00,272.42,273.16,272.32,273.13,201456.0,251.9497,252.6341,251.8572,252.6064,201456.0
2020-04-07 12:05:00,273.14,274.24,273.12,274.2,145497.0,252.6156,253.6329,252.5971,253.596,145497.0
2020-04-07 12:10:00,274.21,274.21,273.74,273.75,59007.0,253.6052,253.6052,253.1705,253.1798,59007.0
2020-04-07 12:15:00,274.05,274.75,274.04,274.55,77514.0,253.4572,254.1046,253.448,253.9197,77514.0
2020-04-07 12:20:00,274.62,274.78,273.66,273.66,58737.0,253.9844,254.1324,253.0965,253.0965,58737.0
2020-04-07 12:25:00,273.74,274.04,273.36,273.97,97962.0,253.1705,253.448,252.8191,253.3832,97962.0
2020-04-07 12:30:00,274.01,274.12,273.27,273.47,128499.0,253.4202,253.522,252.7358,252.9208,128499.0
2020-04-07 12:35:00,273.46,273.73,272.95,273.4,77260.0,252.9116,253.1613,252.4399,252.8561,77260.0
2020-04-07 12:40:00,273.38,273.93,273.14,273.63,46295.0,252.8376,253.3462,252.6156,253.0688,46295.0
2020-04-07 12:45:00,273.68,274.07,273.48,273.87,80767.0,253.115,253.4757,252.9301,253.2907,80767.0
2020-04-07 12:50:00,273.89,273.98,273.27,273.48,69441.0,253.3092,253.3925,252.7358,252.9301,69441.0
2020-04-07 12:55:00,273.49,274.0,273.31,273.5,133346.0,252.9393,253.411,252.7728,252.9486,133346.0
2020-04-07 13:00:00,273.61,273.96,273.51,273.68,99019.0,253.0503,253.374,252.9578,253.115,99019.0
2020-04-07 13:05:00,273.7,274.09,273.13,273.27,94159.0,253.1335,253.4942,252.6064,252.7358,94159.0
2020-04-07 13:10:00,273.42,273.74,272.87,273.53,69781.0,252.8746,253.1705,252.3659,252.9763,69781.0
2020-04-07 13:15:00,273.42,273.47,272.56,272.76,179753.0,252.8746,252.9208,252.0792,252.2642,179753.0
2020-04-07 13:20:00,272.72,273.07,272.33,272.99,155721.0,252.2272,252.5509,251.8665,252.4769,155721.0
2020-04-07 13:25:00,272.95,273.06,272.61,272.97,289942.0,252.4399,252.5416,252.1254,252.4584,289942.0
2020-04-07 13:30:00,273.09,273.09,272.33,272.51,131649.0,252.5694,252.5694,251.8665,252.0329,131649.0
2020-04-07 13:35:00,272.48,272.61,272.19,272.22,68155.0,252.0052,252.1254,251.737,251.7647,68155.0
2020-04-07 13:40:00,272.15,272.76,271.98,272.12,118945.0,251.7,252.2642,251.5428,251.6722,118945.0
2020-04-07 13:45:00,272.07,272.74,272.07,272.2,58814.0,251.626,252.2457,251.626,251.7462,58814.0
2020-04-07 13:50:00,272.14,272.17,271.45,271.83,70793.0,251.6907,251.7185,251.0526,251.404,70793.0
2020-04-07 13:55:00,271.88,271.94,271.42,271.58,39276.0,251.4503,251.5058,251.0248,251.1728,39276.0
2020-04-07 14:00:00,271.64,271.74,271.11,271.14,55366.0,251.2283,251.3208,250.7381,250.7659,55366.0
2020-04-07 14:05:00,271.1,271.15,270.12,270.66,106186.0,250.7289,250.7751,249.8225,250.322,106186.0
2020-04-07 14:10:00,270.56,271.14,270.44,270.49,89590.0,250.2295,250.7659,250.1185,250.1647,89590.0
2020-04-07 14:15:00,270.42,270.69,269.39,269.49,69086.0,250.1,250.3497,249.1474,249.2399,69086.0
2020-04-07 14:20:00,269.52,270.8,269.38,270.53,68451.0,249.2676,250.4514,249.1381,250.2017,68451.0
2020-04-07 14:25:00,270.53,271.32,270.29,270.34,135158.0,250.2017,250.9324,249.9798,250.026,135158.0
2020-04-07 14:30:00,270.28,270.75,270.05,270.15,62684.0,249.9705,250.4052,249.7578,249.8503,62684.0
2020-04-07 14:35:00,270.12,270.18,269.27,269.29,81454.0,249.8225,249.878,249.0364,249.0549,81454.0
2020-04-07 14:40:00,269.3,269.44,268.17,268.37,72534.0,249.0641,249.1936,248.0191,248.204,72534.0
2020-04-07 14:45:00,268.44,269.04,268.2,268.26,75060.0,248.2688,248.8237,248.0468,248.1023,75060.0
2020-04-07 14:50:00,268.25,268.36,267.17,267.37,81012.0,248.093,248.1948,247.0942,247.2792,81012.0
2020-04-07 14:55:00,267.33,267.93,266.96,267.54,91068.0,247.2422,247.7971,246.9,247.4364,91068.0
2020-04-07 15:00:00,267.61,268.79,267.44,268.63,90849.0,247.5011,248.5925,247.3439,248.4445,90849.0
2020-04-07 15:05:00,268.56,269.31,268.14,269.19,45376.0,248.3798,249.0734,247.9913,248.9624,45376.0
2020-04-07 15:10:00,269.18,269.87,269.11,269.52,54912.0,248.9532,249.5913,248.8884,249.2676,54912.0
2020-04-07 15:15:00,269.57,269.71,267.68,267.71,80292.0,249.3139,249.4433,247.5659,247.5936,80292.0
2020-04-07 15:20:00,267.73,267.9,266.46,266.58,83405.0,247.6121,247.7693,246.4376,246.5485,83405.0
2020-04-07 15:25:00,266.6,268.02,266.6,266.82,95443.0,246.567,247.8803,246.567,246.7705,95443.0
2020-04-07 15:30:00,266.87,267.88,266.24,267.67,129666.0,246.8167,247.7509,246.2341,247.5566,129666.0
2020-04-07 15:35:00,267.63,268.75,267.47,268.64,77537.0,247.5196,248.5555,247.3717,248.4537,77537.0
2020-04-07 15:40:00,268.74,269.43,268.41,268.82,81720.0,248.5462,249.1844,248.241,248.6202,81720.0
2020-04-07 15:45:00,268.83,270.41,268.7,270.3,440341.0,248.6295,250.0907,248.5092,249.989,440341.0
2020-04-07 15:50:00,269.58,270.35,266.25,267.37,169483.0,249.3231,250.0352,246.2433,247.2792,169483.0
2020-04-07 15:55:00,267.42,267.53,265.7,265.93,452026.0,247.3254,247.4272,245.7347,245.9474,452026.0
2020-04-08 09:30:00,268.75,269.85,268.2,268.52,164102.0,248.5555,249.5728,248.0468,248.3428,164102.0
2020-04-08 09:35:00,268.8,269.05,267.74,268.69,62736.0,248.6017,248.8329,247.6214,248.5,62736.0
2020-04-08 09:40:00,268.78,269.65,268.51,268.63,38715.0,248.5832,249.3878,248.3335,248.4445,38715.0
2020-04-08 09:45:00,268.87,269.2,267.9,267.94,57234.0,248.6665,248.9717,247.7693,247.8063,57234.0
2020-04-08 09:50:00,267.87,268.33,267.6,267.89,29668.0,247.7416,248.167,247.4919,247.7601,29668.0
2020-04-08 09:55:00,267.76,268.02,267.14,267.23,36292.0,247.6399,247.8803,247.0665,247.1497,36292.0
2020-04-08 10:00:00,267.33,267.87,267.13,267.13,17270.0,247.2422,247.7416,247.0572,247.0572,17270.0
2020-04-08 10:05:00,267.3,267.48,266.4,266.73,53686.0,247.2144,247.3809,246.3821,246.6873,53686.0
2020-04-08 10:10:00,266.81,267.61,266.81,267.45,36320.0,246.7613,247.5011,246.7613,247.3532,36320.0
2020-04-08 10:15:00,267.33,268.26,267.24,268.19,45889.0,247.2422,248.1023,247.1589,248.0376,45889.0
2020-04-08 10:20:00,268.22,268.3,267.81,267.81,39288.0,248.0653,248.1393,247.6861,247.6861,39288.0
2020-04-08 10:25:00,267.75,268.78,267.75,268.61,31308.0,247.6306,248.5832,247.6306,248.426,31308.0
2020-04-08 10:30:00,268.74,269.09,268.29,268.98,19859.0,248.5462,248.8699,248.13,248.7682,19859.0
2020-04-08 10:35:00,269.1,269.1,268.46,268.6,24150.0,248.8792,248.8792,248.2873,248.4167,24150.0
2020-04-08 10:40:00,268.57,268.95,267.92,268.26,16647.0,248.389,248.7404,247.7878,248.1023,16647.0
2020-04-08 10:45:00,268.29,268.89,268.17,268.89,24320.0,248.13,248.685,248.0191,248.685,24320.0
2020-04-08 10:50:00,269.0,269.65,268.99,269.25,38027.0,248.7867,249.3878,248.7774,249.0179,38027.0
2020-04-08 10:55:00,269.3,269.89,268.9,269.79,36170.0,249.0641,249.6098,248.6942,249.5173,36170.0
2020-04-08 11:00:00,269.73,269.97,269.42,269.42,18036.0,249.4618,249.6838,249.1751,249.1751,18036.0
2020-04-08 11:05:00,269.52,269.78,269.19,269.5,21567.0,249.2676,249.5081,248.9624,249.2491,21567.0
2020-04-08 11:10:00,269.57,270.55,269.57,270.31,68797.0,249.3139,250.2202,249.3139,249.9983,68797.0
2020-04-08 11:15:00,270.39,270.9,270.3,270.68,92247.0,250.0722,250.5439,249.989,250.3405,92247.0
2020-04-08 11:20:00,270.8,271.36,270.8,270.94,74144.0,250.4514,250.9694,250.4514,250.5809,74144.0
2020-04-08 11:25:00,271.04,271.69,270.96,271.43,35602.0,250.6734,251.2746,250.5994,251.0341,35602.0
2020-04-08 11:30:00,271.41,271.91,271.26,271.91,35442.0,251.0156,251.478,250.8769,251.478,35442.0
2020-04-08 11:35:00,271.91,272.53,271.85,272.39,69613.0,251.478,252.0514,251.4225,251.922,69613.0
2020-04-08 11:40:00,272.4,272.59,272.15,272.21,28802.0,251.9312,252.1069,251.7,251.7555,28802.0
2020-04-08 11:45:00,272.14,272.55,272.1,272.27,66169.0,251.6907,252.0699,251.6537,251.811,66169.0
2020-04-08 11:50:00,272.3,272.31,271.68,271.82,50037.0,251.8387,251.848,251.2653,251.3948,50037.0
2020-04-08 11:55:00,271.85,272.23,271.61,271.65,29322.0,251.4225,251.774,251.2006,251.2376,29322.0
2020-04-08 12:00:00,271.79,271.84,271.3,271.84,99296.0,251.367,251.4133,250.9139,251.4133,99296.0
2020-04-08 12:05:00,271.8,271.91,271.48,271.57,31607.0,251.3763,251.478,251.0803,251.1636,31607.0
2020-04-08 12:10:00,271.59,271.59,271.1,271.42,25913.0,251.1821,251.1821,250.7289,251.0248,25913.0
2020-04-08 12:15:00,271.47,272.38,271.47,272.25,46893.0,251.0711,251.9127,251.0711,251.7925,46893.0
2020-04-08 12:20:00,272.18,272.48,272.09,272.44,22075.0,251.7277,252.0052,251.6445,251.9682,22075.0
2020-04-08 12:25:00,272.43,272.45,271.78,271.83,44174.0,251.959,251.9774,251.3578,251.404,44174.0
2020-04-08 12:30:00,271.91,272.2,271.88,272.14,63117.0,251.478,251.7462,251.4503,251.6907,63117.0
2020-04-08 12:35:00,272.2,272.92,271.64,272.84,195226.0,251.7462,252.4121,251.2283,252.3381,195226.0
2020-04-08 12:40:00,272.86,273.1,272.4,272.69,86820.0,252.3566,252.5786,251.9312,252.1994,86820.0
2020-04-08 12:45:00,272.85,273.14,272.6,272.65,28891.0,252.3474,252.6156,252.1162,252.1624,28891.0
2020-04-08 12:50:00,272.78,272.85,272.23,272.44,41161.0,252.2827,252.3474,251.774,251.9682,41161.0
2020-04-08 12:55:00,272.32,272.52,272.08,272.34,38195.0,251.8572,252.0422,251.6353,251.8757,38195.0
2020-04-08 13:00:00,272.43,272.55,272.0,272.43,48438.0,251.959,252.0699,251.5613,251.959,48438.0
2020-04-08 13:05:00,272.34,272.8,272.06,272.36,34602.0,251.8757,252.3011,251.6168,251.8942,34602.0
2020-04-08 13:10:00,272.29,272.5,271.93,272.45,18479.0,251.8295,252.0237,251.4965,251.9774,18479.0
2020-04-08 13:15:00,272.47,272.67,272.34,272.65,20268.0,251.9959,252.1809,251.8757,252.1624,20268.0
2020-04-08 13:20:00,272.51,272.96,272.51,272.91,32669.0,252.0329,252.4491,252.0329,252.4029,32669.0
2020-04-08 13:25:00,272.91,273.0,272.23,272.28,52034.0,252.4029,252.4861,251.774,251.8202,52034.0
2020-04-08 13:30:00,272.31,272.46,271.66,271.84,58748.0,251.848,251.9867,251.2468,251.4133,58748.0
2020-04-08 13:35:00,271.83,271.84,271.19,271.3,58263.0,251.404,251.4133,250.8121,250.9139,58263.0
2020-04-08 13:40:00,271.47,271.7,271.12,271.21,40023.0,251.0711,251.2838,250.7474,250.8306,40023.0
2020-04-08 13:45:00,271.24,271.73,271.21,271.42,51226.0,250.8584,251.3116,250.8306,251.0248,51226.0
2020-04-08 13:50:00,271.49,271.8,271.44,271.71,35841.0,251.0896,251.3763,251.0433,251.2931,35841.0
2020-04-08 13:55:00,271.6,271.6,270.93,271.12,41550.0,251.1913,251.1913,250.5717,250.7474,41550.0
2020-04-08 14:00:00,271.24,272.18,271.06,271.96,55105.0,250.8584,251.7277,250.6919,251.5243,55105.0
2020-04-08 14:05:00,271.99,272.58,271.86,272.57,45671.0,251.552,252.0977,251.4318,252.0884,45671.0
2020-04-08 14:10:00,272.54,272.71,272.39,272.42,37940.0,252.0607,252.2179,251.922,251.9497,37940.0
2020-04-08 14:15:00,272.48,273.02,272.47,272.84,55356.0,252.0052,252.5046,251.9959,252.3381,55356.0
2020-04-08 14:20:00,272.89,273.7,272.53,273.65,58730.0,252.3844,253.1335,252.0514,253.0873,58730.0
2020-04-08 14:25:00,273.69,273.81,273.45,273.71,48022.0,253.1243,253.2353,252.9023,253.1428,48022.0
2020-04-08 14:30:00,273.65,274.2,273.6,273.99,71326.0,253.0873,253.596,253.041,253.4017,71326.0
2020-04-08 14:35:00,273.94,274.23,273.79,274.18,47562.0,253.3555,253.6237,253.2168,253.5775,47562.0
2020-04-08 14:40:00,274.16,274.56,274.1,274.2,55008.0,253.559,253.9289,253.5035,253.596,55008.0
2020-04-08 14:45:00,274.19,274.48,273.68,273.74,44744.0,253.5867,253.8549,253.115,253.1705,44744.0
2020-04-08 14:50:00,273.79,274.58,273.79,274.58,40050.0,253.2168,253.9474,253.2168,253.9474,40050.0
2020-04-08 14:55:00,274.58,274.69,274.27,274.64,63491.0,253.9474,254.0491,253.6607,254.0029,63491.0
2020-04-08 15:00:00,274.57,275.0,274.33,275.0,62183.0,253.9381,254.3358,253.7162,254.3358,62183.0
2020-04-08 15:05:00,275.0,275.28,274.7,275.12,86873.0,254.3358,254.5948,254.0584,254.4468,86873.0
2020-04-08 15:10:00,275.12,275.2,274.36,274.38,54965.0,254.4468,254.5208,253.7439,253.7624,54965.0
2020-04-08 15:15:00,274.36,274.95,274.35,274.69,29630.0,253.7439,254.2896,253.7347,254.0491,29630.0
2020-04-08 15:20:00,274.73,274.9,273.93,274.05,45412.0,254.0861,254.2434,253.3462,253.4572,45412.0
2020-04-08 15:25:00,274.1,274.81,274.08,274.67,70189.0,253.5035,254.1601,253.485,254.0306,70189.0
2020-04-08 15:30:00,274.69,275.64,274.24,274.44,100195.0,254.0491,254.9277,253.6329,253.8179,100195.0
2020-04-08 15:35:00,274.4,274.49,273.58,274.03,76367.0,253.7809,253.8642,253.0225,253.4387,76367.0
2020-04-08 15:40:00,273.94,274.29,273.07,274.22,152530.0,253.3555,253.6792,252.5509,253.6144,152530.0
2020-04-08 15:45:00,274.16,274.55,273.82,274.44,118377.0,253.559,253.9197,253.2445,253.8179,118377.0
2020-04-08 15:50:00,274.57,276.25,274.57,275.79,142128.0,253.9381,255.4919,253.9381,255.0665,142128.0
2020-04-08 15:55:00,275.81,275.82,274.56,275.09,445781.0,255.085,255.0942,253.9289,254.4191,445781.0
2020-04-09 09:30:00,278.65,278.91,277.8,278.03,195409.0,257.7116,257.952,256.9254,257.1382,195409.0
2020-04-09 09:35:00,278.01,279.26,277.93,279.21,85938.0,257.1197,258.2757,257.0457,258.2295,85938.0
2020-04-09 09:40:00,279.31,280.86,279.26,280.76,172214.0,258.322,259.7555,258.2757,259.663,172214.0
2020-04-09 09:45:00,280.7,280.79,280.09,280.54,109697.0,259.6075,259.6908,259.0434,259.4595,109697.0
2020-04-09 09:50:00,280.44,280.83,280.0,280.81,64207.0,259.3671,259.7278,258.9601,259.7093,64207.0
2020-04-09 09:55:00,280.73,281.44,280.58,281.44,64279.0,259.6353,260.2919,259.4965,260.2919,64279.0
2020-04-09 10:00:00,281.38,281.47,280.5,280.53,42507.0,260.2364,260.3197,259.4226,259.4503,42507.0
2020-04-09 10:05:00,280.43,280.61,279.29,279.41,46484.0,259.3578,259.5243,258.3035,258.4145,46484.0
2020-04-09 10:10:00,279.52,280.25,279.52,279.95,25969.0,258.5162,259.1913,258.5162,258.9139,25969.0
2020-04-09 10:15:00,279.98,280.0,278.75,278.8,47574.0,258.9416,258.9601,257.8041,257.8503,47574.0
2020-04-09 10:20:00,278.82,279.16,277.92,278.73,79383.0,257.8688,258.1832,257.0364,257.7856,79383.0
2020-04-09 10:25:00,278.77,280.3,278.76,279.89,66443.0,257.8225,259.2376,257.8133,258.8584,66443.0
2020-04-09 10:30:00,280.01,280.23,279.17,280.1,67151.0,258.9694,259.1728,258.1925,259.0526,67151.0
2020-04-09 10:35:00,280.09,280.85,279.66,280.76,61799.0,259.0434,259.7463,258.6457,259.663,61799.0
2020-04-09 10:40:00,280.69,280.77,279.81,280.48,41875.0,259.5983,259.6723,258.7844,259.4041,41875.0
2020-04-09 10:45:00,280.59,281.06,280.34,280.41,73429.0,259.5058,259.9405,259.2746,259.3393,73429.0
2020-04-09 10:50:00,280.34,280.6,279.64,279.68,47509.0,259.2746,259.515,258.6272,258.6642,47509.0
2020-04-09 10:55:00,279.78,280.67,279.76,280.28,75233.0,258.7567,259.5798,258.7382,259.2191,75233.0
2020-04-09 11:00:00,280.3,280.31,278.65,278.78,63524.0,259.2376,259.2468,257.7116,257.8318,63524.0
2020-04-09 11:05:00,278.76,279.36,278.28,279.12,68999.0,257.8133,258.3682,257.3694,258.1462,68999.0
2020-04-09 11:10:00,279.23,279.5,278.45,279.07,44510.0,258.248,258.4977,257.5266,258.1,44510.0
2020-04-09 11:15:00,279.01,279.08,278.2,278.58,40728.0,258.0445,258.1093,257.2954,257.6468,40728.0
2020-04-09 11:20:00,278.74,279.19,278.14,278.36,41822.0,257.7948,258.211,257.2399,257.4434,41822.0
2020-04-09 11:25:00,278.43,279.42,278.03,279.41,32797.0,257.5081,258.4237,257.1382,258.4145,32797.0
2020-04-09 11:30:00,279.4,279.67,279.02,279.32,53257.0,258.4052,258.6549,258.0538,258.3312,53257.0
2020-04-09 11:35:00,279.29,280.12,278.93,279.91,27052.0,258.3035,259.0711,257.9705,258.8769,27052.0
2020-04-09 11:40:00,279.88,280.32,279.67,280.19,56508.0,258.8491,259.2561,258.6549,259.1358,56508.0
2020-04-09 11:45:00,280.21,280.53,279.95,280.46,97585.0,259.1543,259.4503,258.9139,259.3856,97585.0
2020-04-09 11:50:00,280.47,280.64,279.76,279.99,48168.0,259.3948,259.552,258.7382,258.9509,48168.0
2020-04-09 11:55:00,279.78,280.37,279.62,280.28,74001.0,258.7567,259.3023,258.6087,259.2191,74001.0
2020-04-09 12:00:00,280.33,280.81,280.13,280.79,44655.0,259.2653,259.7093,259.0804,259.6908,44655.0
2020-04-09 12:05:00,280.78,280.89,280.35,280.82,37552.0,259.6815,259.7832,259.2838,259.7185,37552.0
2020-04-09 12:10:00,280.83,280.85,280.28,280.58,109189.0,259.7278,259.7463,259.2191,259.4965,109189.0
2020-04-09 12:15:00,280.6,281.21,280.39,281.17,84438.0,259.515,260.0792,259.3208,260.0422,84438.0
2020-04-09 12:20:00,281.14,281.22,280.97,281.02,42197.0,260.0145,260.0885,259.8572,259.9035,42197.0
2020-04-09 12:25:00,280.94,280.94,280.23,280.25,96306.0,259.8295,259.8295,259.1728,259.1913,96306.0
2020-04-09 12:30:00,280.23,280.77,280.21,280.31,49354.0,259.1728,259.6723,259.1543,259.2468,49354.0
2020-04-09 12:35:00,280.3,280.89,280.03,280.87,29911.0,259.2376,259.7832,258.9879,259.7648,29911.0
2020-04-09 12:40:00,280.92,281.12,280.69,280.76,40949.0,259.811,259.996,259.5983,259.663,40949.0
2020-04-09 12:45:00,280.73,281.16,280.45,280.84,69269.0,259.6353,260.033,259.3763,259.737,69269.0
2020-04-09 12:50:00,280.76,281.29,280.76,281.07,26509.0,259.663,260.1532,259.663,259.9497,26509.0
2020-04-09 12:55:00,281.07,281.84,280.81,281.37,115032.0,259.9497,260.6619,259.7093,260.2272,115032.0
2020-04-09 13:00:00,281.51,281.55,281.16,281.24,55335.0,260.3567,260.3937,260.033,260.1069,55335.0
2020-04-09 13:05:00,281.19,281.56,281.14,281.54,70201.0,260.0607,260.4029,260.0145,260.3844,70201.0
2020-04-09 13:10:00,281.51,281.54,280.79,281.25,47649.0,260.3567,260.3844,259.6908,260.1162,47649.0
2020-04-09 13:15:00,281.35,281.53,280.93,281.5,140603.0,260.2087,260.3752,259.8202,260.3474,140603.0
2020-04-09 13:20:00,281.48,281.7,281.25,281.46,59928.0,260.3289,260.5324,260.1162,260.3104,59928.0
2020-04-09 13:25:00,281.43,281.8,281.15,281.75,144609.0,260.2827,260.6249,260.0237,260.5786,144609.0
2020-04-09 13:30:00,281.79,282.08,281.44,281.58,93671.0,260.6156,260.8838,260.2919,260.4214,93671.0
2020-04-09 13:35:00,281.61,281.62,280.41,280.51,100499.0,260.4491,260.4584,259.3393,259.4318,100499.0
2020-04-09 13:40:00,280.56,281.08,280.49,280.74,54169.0,259.478,259.959,259.4133,259.6445,54169.0
2020-04-09 13:45:00,280.78,280.83,280.16,280.21,51780.0,259.6815,259.7278,259.1081,259.1543,51780.0
2020-04-09 13:50:00,280.14,280.67,279.79,280.35,93755.0,259.0896,259.5798,258.7659,259.2838,93755.0
2020-04-09 13:55:00,280.41,280.88,280.12,280.72,47526.0,259.3393,259.774,259.0711,259.626,47526.0
2020-04-09 14:00:00,280.7,280.88,279.66,279.66,98166.0,259.6075,259.774,258.6457,258.6457,98166.0
2020-04-09 14:05:00,279.63,279.73,278.92,279.3,97238.0,258.6179,258.7104,257.9613,258.3127,97238.0
2020-04-09 14:10:00,279.26,279.7,279.2,279.24,70492.0,258.2757,258.6827,258.2202,258.2572,70492.0
2020-04-09 14:15:00,279.23,279.42,278.66,278.86,84860.0,258.248,258.4237,257.7208,257.9058,84860.0
2020-04-09 14:20:00,278.9,279.37,278.37,279.25,85833.0,257.9428,258.3775,257.4526,258.2665,85833.0
2020-04-09 14:25:00,279.2,279.56,278.62,278.72,55816.0,258.2202,258.5532,257.6838,257.7763,55816.0
2020-04-09 14:30:00,278.71,279.7,278.61,278.88,92658.0,257.7671,258.6827,257.6746,257.9243,92658.0
2020-04-09 14:35:00,278.86,279.32,278.71,279.17,69410.0,257.9058,258.3312,257.7671,258.1925,69410.0
2020-04-09 14:40:00,279.26,279.45,278.5,278.99,96072.0,258.2757,258.4515,257.5728,258.026,96072.0
2020-04-09 14:45:00,279.02,279.17,277.65,277.76,136196.0,258.0538,258.1925,256.7867,256.8884,136196.0
2020-04-09 14:50:00,277.89,277.93,276.65,276.66,145104.0,257.0087,257.0457,255.8619,255.8711,145104.0
2020-04-09 14:55:00,276.65,277.5,276.35,277.47,196568.0,255.8619,256.648,255.5844,256.6202,196568.0
2020-04-09 15:00:00,277.43,277.63,276.97,277.22,114883.0,256.5832,256.7682,256.1578,256.389,114883.0
2020-04-09 15:05:00,277.25,278.27,276.9,278.25,181415.0,256.4168,257.3601,256.0931,257.3416,181415.0
2020-04-09 15:10:00,278.23,278.7,278.03,278.57,138984.0,257.3231,257.7578,257.1382,257.6376,138984.0
2020-04-09 15:15:00,278.55,278.86,278.16,278.35,121976.0,257.6191,257.9058,257.2584,257.4341,121976.0
2020-04-09 15:20:00,278.35,278.63,277.8,278.02,92507.0,257.4341,257.6931,256.9254,257.1289,92507.0
2020-04-09 15:25:00,278.02,279.08,278.01,279.08,212120.0,257.1289,258.1093,257.1197,258.1093,212120.0
2020-04-09 15:30:00,279.08,279.71,279.08,279.66,299197.0,258.1093,258.6919,258.1093,258.6457,299197.0
2020-04-09 15:35:00,279.69,279.75,278.57,279.34,137409.0,258.6734,258.7289,257.6376,258.3497,137409.0
2020-04-09 15:40:00,279.33,279.82,278.95,279.44,143930.0,258.3405,258.7937,257.989,258.4422,143930.0
2020-04-09 15:45:00,279.45,279.63,278.22,278.34,224351.0,258.4515,258.6179,257.3139,257.4249,224351.0
2020-04-09 15:50:00,278.28,279.44,278.0,279.33,244122.0,257.3694,258.4422,257.1104,258.3405,244122.0
2020-04-09 15:55:00,279.33,279.62,278.84,279.07,583486.0,258.3405,258.6087,257.8873,258.1,583486.0
2020-04-13 09:30:00,278.0,278.31,276.86,276.99,222753.0,257.1104,257.3971,256.0561,256.1763,222753.0
2020-04-13 09:35:00,276.9,277.59,276.38,277.55,102945.0,256.0931,256.7312,255.6121,256.6942,102945.0
2020-04-13 09:40:00,277.5,277.59,275.93,275.99,77092.0,256.648,256.7312,255.196,255.2514,77092.0
2020-04-13 09:45:00,276.03,276.24,274.9,275.33,71707.0,255.2884,255.4827,254.2434,254.641,71707.0
2020-04-13 09:50:00,275.31,275.9,275.24,275.56,54642.0,254.6225,255.1682,254.5578,254.8538,54642.0
2020-04-13 09:55:00,275.64,276.23,274.83,275.06,71372.0,254.9277,255.4734,254.1786,254.3913,71372.0
2020-04-13 10:00:00,275.1,276.17,274.79,276.05,48804.0,254.4283,255.4179,254.1416,255.3069,48804.0
2020-04-13 10:05:00,276.1,276.45,275.61,275.88,79493.0,255.3532,255.6769,254.9,255.1497,79493.0
2020-04-13 10:10:00,276.0,276.23,275.35,275.64,53351.0,255.2607,255.4734,254.6595,254.9277,53351.0
2020-04-13 10:15:00,275.62,275.62,274.44,274.57,37741.0,254.9092,254.9092,253.8179,253.9381,37741.0
2020-04-13 10:20:00,274.68,275.0,273.76,273.76,84182.0,254.0399,254.3358,253.189,253.189,84182.0
2020-04-13 10:25:00,273.81,274.53,273.69,274.39,356097.0,253.2353,253.9012,253.1243,253.7717,356097.0
2020-04-13 10:30:00,274.41,274.63,273.92,274.37,426287.0,253.7902,253.9936,253.337,253.7532,426287.0
2020-04-13 10:35:00,274.43,274.51,273.44,273.61,75024.0,253.8087,253.8827,252.8931,253.0503,75024.0
2020-04-13 10:40:00,273.48,273.84,273.25,273.31,79728.0,252.9301,253.263,252.7173,252.7728,79728.0
2020-04-13 10:45:00,273.41,274.1,273.41,273.59,80697.0,252.8653,253.5035,252.8653,253.0318,80697.0
2020-04-13 10:50:00,273.54,273.87,272.95,273.14,80003.0,252.9855,253.2907,252.4399,252.6156,80003.0
2020-04-13 10:55:00,273.14,273.67,273.02,273.62,79994.0,252.6156,253.1058,252.5046,253.0595,79994.0
2020-04-13 11:00:00,273.45,273.49,272.8,273.18,71199.0,252.9023,252.9393,252.3011,252.6526,71199.0
2020-04-13 11:05:00,273.17,273.18,272.28,272.5,125254.0,252.6433,252.6526,251.8202,252.0237,125254.0
2020-04-13 11:10:00,272.5,273.13,272.49,273.09,91666.0,252.0237,252.6064,252.0144,252.5694,91666.0
2020-04-13 11:15:00,273.08,273.57,273.0,273.44,73130.0,252.5601,253.0133,252.4861,252.8931,73130.0
2020-04-13 11:20:00,273.43,273.86,273.16,273.85,63947.0,252.8838,253.2815,252.6341,253.2723,63947.0
2020-04-13 11:25:00,273.78,274.45,273.78,274.34,66599.0,253.2075,253.8272,253.2075,253.7254,66599.0
2020-04-13 11:30:00,274.38,274.39,273.73,274.04,72413.0,253.7624,253.7717,253.1613,253.448,72413.0
2020-04-13 11:35:00,274.0,274.32,273.91,273.94,48477.0,253.411,253.7069,253.3277,253.3555,48477.0
2020-04-13 11:40:00,273.85,273.96,273.47,273.7,58947.0,253.2723,253.374,252.9208,253.1335,58947.0
2020-04-13 11:45:00,273.78,274.72,273.72,274.65,54650.0,253.2075,254.0769,253.152,254.0121,54650.0
2020-04-13 11:50:00,274.63,274.8,274.39,274.77,38560.0,253.9936,254.1509,253.7717,254.1231,38560.0
2020-04-13 11:55:00,274.72,274.92,274.38,274.46,81710.0,254.0769,254.2618,253.7624,253.8364,81710.0
2020-04-13 12:00:00,274.44,275.24,274.27,275.24,43421.0,253.8179,254.5578,253.6607,254.5578,43421.0
2020-04-13 12:05:00,275.26,275.42,275.04,275.09,41892.0,254.5763,254.7243,254.3728,254.4191,41892.0
2020-04-13 12:10:00,275.08,275.63,274.98,275.62,44984.0,254.4098,254.9185,254.3173,254.9092,44984.0
2020-04-13 12:15:00,275.65,275.94,275.42,275.78,141899.0,254.937,255.2052,254.7243,255.0572,141899.0
2020-04-13 12:20:00,275.83,275.9,275.35,275.48,61399.0,255.1035,255.1682,254.6595,254.7798,61399.0
2020-04-13 12:25:00,275.49,275.74,275.02,275.06,59513.0,254.789,255.0202,254.3543,254.3913,59513.0
2020-04-13 12:30:00,275.0,275.0,274.47,274.56,299256.0,254.3358,254.3358,253.8457,253.9289,299256.0
2020-04-13 12:35:00,274.54,274.76,274.28,274.47,22694.0,253.9104,254.1139,253.6699,253.8457,22694.0
2020-04-13 12:40:00,274.51,274.89,274.44,274.78,52272.0,253.8827,254.2341,253.8179,254.1324,52272.0
2020-04-13 12:45:00,274.69,275.16,274.64,274.94,64836.0,254.0491,254.4838,254.0029,254.2803,64836.0
2020-04-13 12:50:00,274.88,274.9,273.93,273.94,92922.0,254.2249,254.2434,253.3462,253.3555,92922.0
2020-04-13 12:55:00,274.04,274.15,273.81,274.15,34791.0,253.448,253.5497,253.2353,253.5497,34791.0
2020-04-13 13:00:00,274.06,274.08,273.67,273.93,62888.0,253.4665,253.485,253.1058,253.3462,62888.0
2020-04-13 13:05:00,273.94,274.32,273.76,274.31,38740.0,253.3555,253.7069,253.189,253.6977,38740.0
2020-04-13 13:10:00,274.31,274.34,273.39,273.58,66700.0,253.6977,253.7254,252.8468,253.0225,66700.0
2020-04-13 13:15:00,273.61,273.81,273.32,273.8,69549.0,253.0503,253.2353,252.7821,253.226,69549.0
2020-04-13 13:20:00,273.78,273.8,273.48,273.59,66881.0,253.2075,253.226,252.9301,253.0318,66881.0
2020-04-13 13:25:00,273.6,273.89,273.31,273.8,45065.0,253.041,253.3092,252.7728,253.226,45065.0
2020-04-13 13:30:00,273.78,274.25,273.58,274.16,56734.0,253.2075,253.6422,253.0225,253.559,56734.0
2020-04-13 13:35:00,274.14,274.74,273.94,274.63,53223.0,253.5405,254.0954,253.3555,253.9936,53223.0
2020-04-13 13:40:00,274.62,275.02,274.53,274.81,72605.0,253.9844,254.3543,253.9012,254.1601,72605.0
2020-04-13 13:45:00,274.86,275.07,274.55,274.63,32222.0,254.2064,254.4006,253.9197,253.9936,32222.0
2020-04-13 13:50:00,274.61,275.27,274.61,275.26,32578.0,253.9751,254.5855,253.9751,254.5763,32578.0
2020-04-13 13:55:00,275.26,275.44,274.83,274.96,36204.0,254.5763,254.7428,254.1786,254.2988,36204.0
2020-04-13 14:00:00,275.04,275.37,274.72,275.19,38843.0,254.3728,254.678,254.0769,254.5116,38843.0
2020-04-13 14:05:00,275.17,275.69,274.88,274.88,47750.0,254.4931,254.974,254.2249,254.2249,47750.0
2020-04-13 14:10:00,274.95,275.0,273.97,274.04,56203.0,254.2896,254.3358,253.3832,253.448,56203.0
2020-04-13 14:15:00,274.08,274.67,274.0,274.61,28086.0,253.485,254.0306,253.411,253.9751,28086.0
2020-04-13 14:20:00,274.64,274.64,274.03,274.41,53507.0,254.0029,254.0029,253.4387,253.7902,53507.0
2020-04-13 14:25:00,274.5,274.5,273.87,274.41,70367.0,253.8734,253.8734,253.2907,253.7902,70367.0
2020-04-13 14:30:00,274.4,274.82,274.4,274.73,27806.0,253.7809,254.1694,253.7809,254.0861,27806.0
2020-04-13 14:35:00,274.74,274.74,274.23,274.36,37833.0,254.0954,254.0954,253.6237,253.7439,37833.0
2020-04-13 14:40:00,274.36,274.5,274.06,274.22,67541.0,253.7439,253.8734,253.4665,253.6144,67541.0
2020-04-13 14:45:00,274.2,275.17,274.15,274.92,80775.0,253.596,254.4931,253.5497,254.2618,80775.0
2020-04-13 14:50:00,274.86,275.12,274.66,274.81,47412.0,254.2064,254.4468,254.0214,254.1601,47412.0
2020-04-13 14:55:00,274.87,275.25,274.68,275.1,56017.0,254.2156,254.5671,254.0399,254.4283,56017.0
2020-04-13 15:00:00,275.12,275.15,274.11,274.25,162527.0,254.4468,254.4746,253.5127,253.6422,162527.0
2020-04-13 15:05:00,274.35,274.64,274.1,274.26,60899.0,253.7347,254.0029,253.5035,253.6514,60899.0
2020-04-13 15:10:00,274.22,274.72,274.14,274.47,42503.0,253.6144,254.0769,253.5405,253.8457,42503.0
2020-04-13 15:15:00,274.48,275.74,274.22,275.73,123417.0,253.8549,255.0202,253.6144,255.011,123417.0
2020-04-13 15:20:00,275.75,276.05,275.28,275.57,122344.0,255.0295,255.3069,254.5948,254.863,122344.0
2020-04-13 15:25:00,275.53,275.72,275.18,275.72,88929.0,254.826,255.0017,254.5023,255.0017,88929.0
2020-04-13 15:30:00,275.72,276.48,275.47,276.43,143945.0,255.0017,255.7046,254.7705,255.6584,143945.0
2020-04-13 15:35:00,276.4,276.66,276.06,276.58,117065.0,255.6306,255.8711,255.3162,255.7971,117065.0
2020-04-13 15:40:00,276.55,276.84,276.17,276.84,74078.0,255.7694,256.0376,255.4179,256.0376,74078.0
2020-04-13 15:45:00,276.85,277.27,276.36,277.22,103808.0,256.0468,256.4353,255.5936,256.389,103808.0
2020-04-13 15:50:00,277.17,277.41,275.55,276.34,144553.0,256.3428,256.5647,254.8445,255.5751,144553.0
2020-04-13 15:55:00,276.36,276.75,275.83,276.36,169219.0,255.5936,255.9543,255.1035,255.5936,169219.0
2020-04-14 09:30:00,281.87,282.26,280.8,282.25,187575.0,260.6896,261.0503,259.7,261.0411,187575.0
2020-04-14 09:35:00,282.19,282.72,282.11,282.35,167790.0,260.9856,261.4757,260.9116,261.1335,167790.0
2020-04-14 09:40:00,282.33,283.0,281.95,282.97,132096.0,261.115,261.7347,260.7636,261.707,132096.0
2020-04-14 09:45:00,282.96,283.38,282.61,283.38,109306.0,261.6977,262.0861,261.374,262.0861,109306.0
2020-04-14 09:50:00,283.43,283.46,282.91,283.02,73309.0,262.1324,262.1601,261.6515,261.7532,73309.0
2020-04-14 09:55:00,283.1,283.75,283.02,283.75,62416.0,261.8272,262.4283,261.7532,262.4283,62416.0
2020-04-14 10:00:00,283.77,283.91,283.35,283.6,67939.0,262.4468,262.5763,262.0584,262.2896,67939.0
2020-04-14 10:05:00,283.61,283.75,283.3,283.6,32232.0,262.2989,262.4283,262.0122,262.2896,32232.0
2020-04-14 10:10:00,283.59,283.97,283.52,283.7,67168.0,262.2804,262.6318,262.2156,262.3821,67168.0
2020-04-14 10:15:00,283.74,284.61,283.65,284.58,92627.0,262.4191,263.2237,262.3359,263.196,92627.0
2020-04-14 10:20:00,284.59,284.7,284.12,284.26,86625.0,263.2052,263.307,262.7705,262.9,86625.0
2020-04-14 10:25:00,284.29,284.34,283.63,283.93,68919.0,262.9278,262.974,262.3174,262.5948,68919.0
2020-04-14 10:30:00,283.93,283.96,283.29,283.33,61396.0,262.5948,262.6226,262.0029,262.0399,61396.0
2020-04-14 10:35:00,283.3,283.59,283.12,283.19,44898.0,262.0122,262.2804,261.8457,261.9104,44898.0
2020-04-14 10:40:00,283.22,283.51,282.93,283.51,42636.0,261.9382,262.2064,261.67,262.2064,42636.0
2020-04-14 10:45:00,283.55,283.88,283.06,283.38,83326.0,262.2434,262.5486,261.7902,262.0861,83326.0
2020-04-14 10:50:00,283.42,283.57,282.83,282.83,61491.0,262.1231,262.2619,261.5775,261.5775,61491.0
2020-04-14 10:55:00,282.82,282.97,282.45,282.51,148513.0,261.5682,261.707,261.226,261.2815,148513.0
2020-04-14 11:00:00,282.5,283.0,281.93,281.99,66935.0,261.2723,261.7347,260.7451,260.8006,66935.0
2020-04-14 11:05:00,281.96,282.09,281.44,281.7,61510.0,260.7728,260.8931,260.2919,260.5324,61510.0
2020-04-14 11:10:00,281.64,281.98,281.1,281.49,52572.0,260.4769,260.7913,259.9775,260.3382,52572.0
2020-04-14 11:15:00,281.52,281.76,281.1,281.11,72330.0,260.3659,260.5879,259.9775,259.9867,72330.0
2020-04-14 11:20:00,281.03,282.03,280.98,281.99,50768.0,259.9127,260.8376,259.8665,260.8006,50768.0
2020-04-14 11:25:00,282.1,282.28,281.6,281.72,45821.0,260.9023,261.0688,260.4399,260.5509,45821.0
2020-04-14 11:30:00,281.75,282.53,281.75,282.3,58024.0,260.5786,261.3,260.5786,261.0873,58024.0
2020-04-14 11:35:00,282.34,282.58,282.07,282.31,59691.0,261.1243,261.3463,260.8746,261.0965,59691.0
2020-04-14 11:40:00,282.32,282.62,282.0,282.48,78801.0,261.1058,261.3833,260.8098,261.2538,78801.0
2020-04-14 11:45:00,282.44,282.51,282.09,282.31,31659.0,261.2168,261.2815,260.8931,261.0965,31659.0
2020-04-14 11:50:00,282.47,282.55,282.14,282.42,56557.0,261.2445,261.3185,260.9393,261.1983,56557.0
2020-04-14 11:55:00,282.41,282.46,281.84,282.0,39574.0,261.189,261.2353,260.6619,260.8098,39574.0
2020-04-14 12:00:00,282.27,283.31,282.2,283.25,107272.0,261.0596,262.0214,260.9948,261.9659,107272.0
2020-04-14 12:05:00,283.3,283.54,283.13,283.45,60909.0,262.0122,262.2341,261.8549,262.1509,60909.0
2020-04-14 12:10:00,283.48,283.48,283.15,283.15,39803.0,262.1786,262.1786,261.8734,261.8734,39803.0
2020-04-14 12:15:00,283.14,284.01,283.12,283.9,37522.0,261.8642,262.6688,261.8457,262.5671,37522.0
2020-04-14 12:20:00,283.92,284.14,283.84,283.91,44522.0,262.5856,262.789,262.5116,262.5763,44522.0
2020-04-14 12:25:00,283.94,284.04,283.61,283.64,39783.0,262.6041,262.6965,262.2989,262.3266,39783.0
2020-04-14 12:30:00,283.76,283.91,283.51,283.63,45615.0,262.4376,262.5763,262.2064,262.3174,45615.0
2020-04-14 12:35:00,283.64,283.9,283.57,283.57,46201.0,262.3266,262.5671,262.2619,262.2619,46201.0
2020-04-14 12:40:00,283.6,283.92,283.54,283.62,38310.0,262.2896,262.5856,262.2341,262.3081,38310.0
2020-04-14 12:45:00,283.8,283.86,283.47,283.7,30862.0,262.4746,262.5301,262.1694,262.3821,30862.0
2020-04-14 12:50:00,283.79,284.12,283.68,284.09,62793.0,262.4653,262.7705,262.3636,262.7428,62793.0
2020-04-14 12:55:00,284.15,284.19,283.82,283.85,53030.0,262.7983,262.8353,262.4931,262.5208,53030.0
2020-04-14 13:00:00,283.86,283.91,283.33,283.45,36658.0,262.5301,262.5763,262.0399,262.1509,36658.0
2020-04-14 13:05:00,283.43,283.63,283.27,283.47,28852.0,262.1324,262.3174,261.9844,262.1694,28852.0
2020-04-14 13:10:00,283.47,283.73,283.43,283.58,39980.0,262.1694,262.4098,262.1324,262.2711,39980.0
2020-04-14 13:15:00,283.58,283.58,283.28,283.3,35938.0,262.2711,262.2711,261.9937,262.0122,35938.0
2020-04-14 13:20:00,283.32,283.85,283.26,283.85,49674.0,262.0307,262.5208,261.9752,262.5208,49674.0
2020-04-14 13:25:00,283.83,283.94,283.69,283.74,40576.0,262.5023,262.6041,262.3728,262.4191,40576.0
2020-04-14 13:30:00,283.73,284.25,283.73,284.2,69200.0,262.4098,262.8908,262.4098,262.8445,69200.0
2020-04-14 13:35:00,284.16,284.18,283.8,284.06,43285.0,262.8075,262.826,262.4746,262.715,43285.0
2020-04-14 13:40:00,284.04,284.28,283.97,284.06,47423.0,262.6965,262.9185,262.6318,262.715,47423.0
2020-04-14 13:45:00,284.11,284.55,284.07,284.49,41181.0,262.7613,263.1682,262.7243,263.1127,41181.0
2020-04-14 13:50:00,284.51,284.92,284.46,284.66,51051.0,263.1312,263.5104,263.085,263.27,51051.0
2020-04-14 13:55:00,284.68,284.76,284.55,284.65,59960.0,263.2885,263.3624,263.1682,263.2607,59960.0
2020-04-14 14:00:00,284.68,284.68,284.33,284.47,62679.0,263.2885,263.2885,262.9648,263.0942,62679.0
2020-04-14 14:05:00,284.48,284.51,284.2,284.36,59481.0,263.1035,263.1312,262.8445,262.9925,59481.0
2020-04-14 14:10:00,284.39,284.64,284.38,284.53,133815.0,263.0202,263.2515,263.011,263.1497,133815.0
2020-04-14 14:15:00,284.56,285.0,284.51,284.98,113708.0,263.1775,263.5844,263.1312,263.5659,113708.0
2020-04-14 14:20:00,284.95,285.2,284.92,285.15,247479.0,263.5382,263.7694,263.5104,263.7231,247479.0
2020-04-14 14:25:00,285.14,285.14,284.64,284.71,36759.0,263.7139,263.7139,263.2515,263.3162,36759.0
2020-04-14 14:30:00,284.77,284.88,284.42,284.61,83458.0,263.3717,263.4734,263.048,263.2237,83458.0
2020-04-14 14:35:00,284.59,284.81,284.52,284.61,47263.0,263.2052,263.4087,263.1405,263.2237,47263.0
2020-04-14 14:40:00,284.63,284.87,284.46,284.5,55668.0,263.2422,263.4642,263.085,263.122,55668.0
2020-04-14 14:45:00,284.51,284.64,284.27,284.43,61399.0,263.1312,263.2515,262.9093,263.0572,61399.0
2020-04-14 14:50:00,284.44,284.84,284.41,284.61,83479.0,263.0665,263.4364,263.0387,263.2237,83479.0
2020-04-14 14:55:00,284.6,285.01,284.59,284.86,79468.0,263.2145,263.5937,263.2052,263.4549,79468.0
2020-04-14 15:00:00,284.83,284.83,284.21,284.23,102237.0,263.4272,263.4272,262.8538,262.8723,102237.0
2020-04-14 15:05:00,284.17,284.24,283.82,284.01,80212.0,262.8168,262.8815,262.4931,262.6688,80212.0
2020-04-14 15:10:00,283.98,284.17,283.73,284.09,92742.0,262.6411,262.8168,262.4098,262.7428,92742.0
2020-04-14 15:15:00,284.09,284.2,283.49,284.01,112684.0,262.7428,262.8445,262.1879,262.6688,112684.0
2020-04-14 15:20:00,284.02,284.03,283.58,283.87,108124.0,262.6781,262.6873,262.2711,262.5393,108124.0
2020-04-14 15:25:00,283.85,284.52,283.83,284.52,117719.0,262.5208,263.1405,262.5023,263.1405,117719.0
2020-04-14 15:30:00,284.51,284.79,284.36,284.48,221691.0,263.1312,263.3902,262.9925,263.1035,221691.0
2020-04-14 15:35:00,284.45,284.88,284.42,284.78,112062.0,263.0757,263.4734,263.048,263.3809,112062.0
2020-04-14 15:40:00,284.84,285.13,284.71,284.73,70554.0,263.4364,263.7046,263.3162,263.3347,70554.0
2020-04-14 15:45:00,284.71,285.43,284.65,285.4,107252.0,263.3162,263.9821,263.2607,263.9544,107252.0
2020-04-14 15:50:00,285.33,285.8,284.58,284.91,207634.0,263.8896,264.3243,263.196,263.5012,207634.0
2020-04-14 15:55:00,284.92,284.96,284.41,284.86,631258.0,263.5104,263.5474,263.0387,263.4549,631258.0
2020-04-15 09:30:00,278.44,278.96,277.99,278.4,161715.0,257.5173,257.9983,257.1012,257.4804,161715.0
2020-04-15 09:35:00,278.46,279.28,278.18,279.17,134221.0,257.5358,258.2942,257.2769,258.1925,134221.0
2020-04-15 09:40:00,279.05,279.13,277.66,277.69,42939.0,258.0815,258.1555,256.796,256.8237,42939.0
2020-04-15 09:45:00,277.76,278.04,277.26,277.74,112964.0,256.8884,257.1474,256.426,256.8699,112964.0
2020-04-15 09:50:00,277.77,278.08,277.34,277.47,70609.0,256.8977,257.1844,256.5,256.6202,70609.0
2020-04-15 09:55:00,277.57,278.42,277.25,278.21,40468.0,256.7127,257.4988,256.4168,257.3046,40468.0
2020-04-15 10:00:00,278.19,278.19,277.39,277.39,33991.0,257.2861,257.2861,256.5462,256.5462,33991.0
2020-04-15 10:05:00,277.4,278.01,277.31,277.96,36655.0,256.5555,257.1197,256.4723,257.0734,36655.0
2020-04-15 10:10:00,277.92,278.44,277.51,277.57,53459.0,257.0364,257.5173,256.6572,256.7127,53459.0
2020-04-15 10:15:00,277.6,277.8,276.51,276.54,90240.0,256.7405,256.9254,255.7324,255.7601,90240.0
2020-04-15 10:20:00,276.55,277.09,276.52,277.07,36694.0,255.7694,256.2688,255.7416,256.2503,36694.0
2020-04-15 10:25:00,277.04,277.19,276.61,276.91,46938.0,256.2225,256.3613,255.8249,256.1023,46938.0
2020-04-15 10:30:00,276.73,277.42,276.69,276.8,29956.0,255.9358,256.574,255.8988,256.0006,29956.0
2020-04-15 10:35:00,276.88,277.38,276.31,276.55,47352.0,256.0746,256.537,255.5474,255.7694,47352.0
2020-04-15 10:40:00,276.67,277.52,276.6,277.15,41154.0,255.8803,256.6665,255.8156,256.3243,41154.0
2020-04-15 10:45:00,277.16,277.75,277.16,277.75,32515.0,256.3335,256.8792,256.3335,256.8792,32515.0
2020-04-15 10:50:00,277.63,277.87,277.3,277.65,95139.0,256.7682,256.9902,256.463,256.7867,95139.0
2020-04-15 10:55:00,277.74,278.06,277.44,277.73,54773.0,256.8699,257.1659,256.5925,256.8607,54773.0
2020-04-15 11:00:00,277.69,277.76,277.08,277.32,40800.0,256.8237,256.8884,256.2595,256.4815,40800.0
2020-04-15 11:05:00,277.31,277.31,276.9,277.13,42478.0,256.4723,256.4723,256.0931,256.3058,42478.0
2020-04-15 11:10:00,277.23,277.64,277.16,277.36,45564.0,256.3983,256.7775,256.3335,256.5185,45564.0
2020-04-15 11:15:00,277.52,277.55,276.77,277.0,68323.0,256.6665,256.6942,255.9728,256.1856,68323.0
2020-04-15 11:20:00,276.85,277.08,276.56,276.62,83780.0,256.0468,256.2595,255.7786,255.8341,83780.0
2020-04-15 11:25:00,276.62,277.4,276.5,277.34,47126.0,255.8341,256.5555,255.7231,256.5,47126.0
2020-04-15 11:30:00,277.34,278.07,277.33,277.85,63523.0,256.5,257.1751,256.4908,256.9717,63523.0
2020-04-15 11:35:00,277.83,277.85,277.04,277.14,33777.0,256.9532,256.9717,256.2225,256.315,33777.0
2020-04-15 11:40:00,277.13,277.25,276.68,276.85,73684.0,256.3058,256.4168,255.8896,256.0468,73684.0
2020-04-15 11:45:00,276.79,277.16,276.68,276.81,22301.0,255.9913,256.3335,255.8896,256.0098,22301.0
2020-04-15 11:50:00,276.8,277.27,276.8,277.1,25673.0,256.0006,256.4353,256.0006,256.278,25673.0
2020-04-15 11:55:00,277.33,277.36,276.94,277.03,40767.0,256.4908,256.5185,256.1301,256.2133,40767.0
2020-04-15 12:00:00,277.01,277.6,276.87,277.58,35156.0,256.1948,256.7405,256.0653,256.722,35156.0
2020-04-15 12:05:00,277.58,277.58,276.85,276.85,25716.0,256.722,256.722,256.0468,256.0468,25716.0
2020-04-15 12:10:00,276.92,277.08,276.65,277.07,38687.0,256.1116,256.2595,255.8619,256.2503,38687.0
2020-04-15 12:15:00,277.06,277.19,276.73,276.86,30091.0,256.241,256.3613,255.9358,256.0561,30091.0
2020-04-15 12:20:00,276.85,277.45,276.85,277.33,19035.0,256.0468,256.6017,256.0468,256.4908,19035.0
2020-04-15 12:25:00,277.36,277.86,277.19,277.76,20850.0,256.5185,256.9809,256.3613,256.8884,20850.0
2020-04-15 12:30:00,277.68,278.06,277.58,277.93,36579.0,256.8145,257.1659,256.722,257.0457,36579.0
2020-04-15 12:35:00,277.92,278.06,277.73,277.83,22121.0,257.0364,257.1659,256.8607,256.9532,22121.0
2020-04-15 12:40:00,277.86,278.46,277.68,278.36,76512.0,256.9809,257.5358,256.8145,257.4434,76512.0
2020-04-15 12:45:00,278.32,278.4,277.93,278.29,24599.0,257.4064,257.4804,257.0457,257.3786,24599.0
2020-04-15 12:50:00,278.33,278.72,278.32,278.55,49177.0,257.4156,257.7763,257.4064,257.6191,49177.0
2020-04-15 12:55:00,278.4,278.42,278.17,278.2,22808.0,257.4804,257.4988,257.2676,257.2954,22808.0
2020-04-15 13:00:00,278.2,278.51,278.11,278.43,20416.0,257.2954,257.5821,257.2121,257.5081,20416.0
2020-04-15 13:05:00,278.36,278.65,278.25,278.56,30741.0,257.4434,257.7116,257.3416,257.6283,30741.0
2020-04-15 13:10:00,278.6,279.12,278.6,279.12,25704.0,257.6653,258.1462,257.6653,258.1462,25704.0
2020-04-15 13:15:00,279.09,279.61,278.94,279.43,59376.0,258.1185,258.5994,257.9798,258.433,59376.0
2020-04-15 13:20:00,279.36,279.39,278.92,279.05,55921.0,258.3682,258.396,257.9613,258.0815,55921.0
2020-04-15 13:25:00,279.09,279.17,278.54,278.55,25851.0,258.1185,258.1925,257.6098,257.6191,25851.0
2020-04-15 13:30:00,278.64,278.64,278.34,278.36,30129.0,257.7023,257.7023,257.4249,257.4434,30129.0
2020-04-15 13:35:00,278.35,278.56,278.1,278.18,192049.0,257.4341,257.6283,257.2029,257.2769,192049.0
2020-04-15 13:40:00,278.1,278.39,277.98,278.24,27627.0,257.2029,257.4711,257.0919,257.3324,27627.0
2020-04-15 13:45:00,278.32,278.7,278.02,278.5,162491.0,257.4064,257.7578,257.1289,257.5728,162491.0
2020-04-15 13:50:00,278.57,278.67,278.12,278.14,31839.0,257.6376,257.7301,257.2214,257.2399,31839.0
2020-04-15 13:55:00,278.14,278.32,277.94,278.05,29508.0,257.2399,257.4064,257.0549,257.1567,29508.0
2020-04-15 14:00:00,278.08,278.93,278.07,278.71,35314.0,257.1844,257.9705,257.1751,257.7671,35314.0
2020-04-15 14:05:00,278.82,278.97,278.59,278.63,42183.0,257.8688,258.0075,257.6561,257.6931,42183.0
2020-04-15 14:10:00,278.63,279.17,278.56,279.17,27765.0,257.6931,258.1925,257.6283,258.1925,27765.0
2020-04-15 14:15:00,279.14,279.44,278.97,279.3,28498.0,258.1647,258.4422,258.0075,258.3127,28498.0
2020-04-15 14:20:00,279.26,279.74,279.26,279.49,23981.0,258.2757,258.7197,258.2757,258.4884,23981.0
2020-04-15 14:25:00,279.48,279.64,279.01,279.58,97433.0,258.4792,258.6272,258.0445,258.5717,97433.0
2020-04-15 14:30:00,279.62,279.82,279.34,279.72,55370.0,258.6087,258.7937,258.3497,258.7012,55370.0
2020-04-15 14:35:00,279.6,280.15,279.6,280.07,32360.0,258.5902,259.0989,258.5902,259.0249,32360.0
2020-04-15 14:40:00,280.0,280.16,279.81,279.88,29186.0,258.9601,259.1081,258.7844,258.8491,29186.0
2020-04-15 14:45:00,279.98,280.14,279.71,279.92,39516.0,258.9416,259.0896,258.6919,258.8861,39516.0
2020-04-15 14:50:00,279.85,279.85,279.42,279.46,36859.0,258.8214,258.8214,258.4237,258.4607,36859.0
2020-04-15 14:55:00,279.53,280.35,279.52,280.27,50572.0,258.5254,259.2838,258.5162,259.2098,50572.0
2020-04-15 15:00:00,280.24,280.47,279.77,279.82,72731.0,259.1821,259.3948,258.7474,258.7937,72731.0
2020-04-15 15:05:00,279.79,279.86,279.14,279.27,83871.0,258.7659,258.8306,258.1647,258.285,83871.0
2020-04-15 15:10:00,279.19,279.29,279.0,279.1,52227.0,258.211,258.3035,258.0353,258.1278,52227.0
2020-04-15 15:15:00,279.11,279.7,278.93,279.55,41049.0,258.137,258.6827,257.9705,258.5439,41049.0
2020-04-15 15:20:00,279.56,279.77,279.2,279.4,39040.0,258.5532,258.7474,258.2202,258.4052,39040.0
2020-04-15 15:25:00,279.38,279.38,278.6,278.91,69796.0,258.3867,258.3867,257.6653,257.952,69796.0
2020-04-15 15:30:00,278.91,279.1,278.4,278.68,109322.0,257.952,258.1278,257.4804,257.7393,109322.0
2020-04-15 15:35:00,278.68,279.08,278.44,278.85,65677.0,257.7393,258.1093,257.5173,257.8965,65677.0
2020-04-15 15:40:00,278.84,278.9,278.17,278.76,78234.0,257.8873,257.9428,257.2676,257.8133,78234.0
2020-04-15 15:45:00,278.73,279.23,278.73,278.91,80028.0,257.7856,258.248,257.7856,257.952,80028.0
2020-04-15 15:50:00,278.86,278.86,278.0,278.0,185411.0,257.9058,257.9058,257.1104,257.1104,185411.0
2020-04-15 15:55:00,278.03,278.82,278.0,278.54,409800.0,257.1382,257.8688,257.1104,257.6098,409800.0
2020-04-16 09:30:00,280.02,280.62,279.64,279.65,177031.0,258.9786,259.5335,258.6272,258.6364,177031.0
2020-04-16 09:35:00,279.7,279.81,278.82,279.12,94220.0,258.6827,258.7844,257.8688,258.1462,94220.0
2020-04-16 09:40:00,279.2,279.77,279.06,279.48,35272.0,258.2202,258.7474,258.0908,258.4792,35272.0
2020-04-16 09:45:00,279.44,279.8,278.69,278.87,47396.0,258.4422,258.7752,257.7486,257.915,47396.0
2020-04-16 09:50:00,278.69,278.92,278.3,278.6,78685.0,257.7486,257.9613,257.3879,257.6653,78685.0
2020-04-16 09:55:00,278.58,278.78,277.61,277.66,63381.0,257.6468,257.8318,256.7497,256.796,63381.0
2020-04-16 10:00:00,277.65,278.02,277.1,277.1,90271.0,256.7867,257.1289,256.278,256.278,90271.0
2020-04-16 10:05:00,277.17,277.77,277.01,277.19,137102.0,256.3428,256.8977,256.1948,256.3613,137102.0
2020-04-16 10:10:00,277.16,277.16,276.62,276.94,79871.0,256.3335,256.3335,255.8341,256.1301,79871.0
2020-04-16 10:15:00,276.97,277.48,276.93,277.33,56250.0,256.1578,256.6295,256.1208,256.4908,56250.0
2020-04-16 10:20:00,277.3,278.0,277.16,277.98,59462.0,256.463,257.1104,256.3335,257.0919,59462.0
2020-04-16 10:25:00,277.91,278.38,277.75,278.31,76460.0,257.0272,257.4619,256.8792,257.3971,76460.0
2020-04-16 10:30:00,278.26,278.54,277.83,278.21,56046.0,257.3509,257.6098,256.9532,257.3046,56046.0
2020-04-16 10:35:00,278.11,278.45,277.77,277.77,15645.0,257.2121,257.5266,256.8977,256.8977,15645.0
2020-04-16 10:40:00,277.78,278.99,277.55,278.85,75945.0,256.9069,258.026,256.6942,257.8965,75945.0
2020-04-16 10:45:00,278.85,279.25,278.61,279.03,25435.0,257.8965,258.2665,257.6746,258.063,25435.0
2020-04-16 10:50:00,279.06,279.1,278.45,278.71,29672.0,258.0908,258.1278,257.5266,257.7671,29672.0
2020-04-16 10:55:00,278.67,279.49,278.61,279.38,72173.0,257.7301,258.4884,257.6746,258.3867,72173.0
2020-04-16 11:00:00,279.51,279.6,279.08,279.43,43718.0,258.5069,258.5902,258.1093,258.433,43718.0
2020-04-16 11:05:00,279.54,280.24,279.4,279.9,91669.0,258.5347,259.1821,258.4052,258.8676,91669.0
2020-04-16 11:10:00,279.97,280.17,279.68,279.75,122054.0,258.9324,259.1174,258.6642,258.7289,122054.0
2020-04-16 11:15:00,279.7,280.15,279.6,280.11,58149.0,258.6827,259.0989,258.5902,259.0619,58149.0
2020-04-16 11:20:00,280.13,280.34,279.85,279.97,41707.0,259.0804,259.2746,258.8214,258.9324,41707.0
2020-04-16 11:25:00,280.03,280.49,279.81,279.83,32196.0,258.9879,259.4133,258.7844,258.8029,32196.0
2020-04-16 11:30:00,279.85,279.94,279.2,279.28,28482.0,258.8214,258.9046,258.2202,258.2942,28482.0
2020-04-16 11:35:00,279.21,279.79,279.15,279.73,23193.0,258.2295,258.7659,258.174,258.7104,23193.0
2020-04-16 11:40:00,279.8,280.16,279.73,279.85,24220.0,258.7752,259.1081,258.7104,258.8214,24220.0
2020-04-16 11:45:00,279.94,280.05,279.51,279.65,23575.0,258.9046,259.0064,258.5069,258.6364,23575.0
2020-04-16 11:50:00,279.69,280.9,279.64,280.81,71460.0,258.6734,259.7925,258.6272,259.7093,71460.0
2020-04-16 11:55:00,280.84,280.87,280.52,280.62,64382.0,259.737,259.7648,259.4411,259.5335,64382.0
2020-04-16 12:00:00,280.57,280.88,279.79,280.03,40704.0,259.4873,259.774,258.7659,258.9879,40704.0
2020-04-16 12:05:00,279.98,279.98,279.21,279.3,55705.0,258.9416,258.9416,258.2295,258.3127,55705.0
2020-04-16 12:10:00,279.27,279.48,278.99,279.13,34967.0,258.285,258.4792,258.026,258.1555,34967.0
2020-04-16 12:15:00,279.04,279.14,278.02,278.18,65211.0,258.0723,258.1647,257.1289,257.2769,65211.0
2020-04-16 12:20:00,278.16,278.25,277.68,277.78,66636.0,257.2584,257.3416,256.8145,256.9069,66636.0
2020-04-16 12:25:00,277.84,278.27,277.69,278.05,33007.0,256.9624,257.3601,256.8237,257.1567,33007.0
2020-04-16 12:30:00,277.97,277.97,276.75,277.06,52353.0,257.0827,257.0827,255.9543,256.241,52353.0
2020-04-16 12:35:00,277.08,277.38,276.82,277.38,69655.0,256.2595,256.537,256.0191,256.537,69655.0
2020-04-16 12:40:00,277.23,277.86,277.15,277.73,57964.0,256.3983,256.9809,256.3243,256.8607,57964.0
2020-04-16 12:45:00,277.76,277.92,277.5,277.86,45192.0,256.8884,257.0364,256.648,256.9809,45192.0
2020-04-16 12:50:00,277.81,278.0,277.67,277.87,30197.0,256.9347,257.1104,256.8052,256.9902,30197.0
2020-04-16 12:55:00,277.82,278.32,277.53,278.14,68849.0,256.9439,257.4064,256.6757,257.2399,68849.0
2020-04-16 13:00:00,278.11,278.46,277.96,277.97,47565.0,257.2121,257.5358,257.0734,257.0827,47565.0
2020-04-16 13:05:00,278.09,278.29,277.93,277.93,23155.0,257.1936,257.3786,257.0457,257.0457,23155.0
2020-04-16 13:10:00,278.03,278.33,277.86,278.33,24739.0,257.1382,257.4156,256.9809,257.4156,24739.0
2020-04-16 13:15:00,278.26,278.51,277.94,278.37,30645.0,257.3509,257.5821,257.0549,257.4526,30645.0
2020-04-16 13:20:00,278.4,278.64,278.07,278.39,38691.0,257.4804,257.7023,257.1751,257.4711,38691.0
2020-04-16 13:25:00,278.37,278.71,278.26,278.66,29440.0,257.4526,257.7671,257.3509,257.7208,29440.0
2020-04-16 13:30:00,278.66,278.94,278.55,278.81,15988.0,257.7208,257.9798,257.6191,257.8595,15988.0
2020-04-16 13:35:00,278.84,279.09,278.6,278.62,32243.0,257.8873,258.1185,257.6653,257.6838,32243.0
2020-04-16 13:40:00,278.61,279.04,278.54,279.02,39126.0,257.6746,258.0723,257.6098,258.0538,39126.0
2020-04-16 13:45:00,279.01,279.02,278.65,278.65,34908.0,258.0445,258.0538,257.7116,257.7116,34908.0
2020-04-16 13:50:00,278.72,278.81,278.08,278.15,49435.0,257.7763,257.8595,257.1844,257.2491,49435.0
2020-04-16 13:55:00,278.15,278.43,277.94,278.34,29550.0,257.2491,257.5081,257.0549,257.4249,29550.0
2020-04-16 14:00:00,278.26,278.3,277.72,278.27,58108.0,257.3509,257.3879,256.8514,257.3601,58108.0
2020-04-16 14:05:00,278.33,279.02,278.04,278.97,49837.0,257.4156,258.0538,257.1474,258.0075,49837.0
2020-04-16 14:10:00,278.95,279.25,278.81,279.21,29415.0,257.989,258.2665,257.8595,258.2295,29415.0
2020-04-16 14:15:00,279.42,279.54,279.04,279.04,31748.0,258.4237,258.5347,258.0723,258.0723,31748.0
2020-04-16 14:20:00,279.08,279.15,278.71,278.83,43459.0,258.1093,258.174,257.7671,257.878,43459.0
2020-04-16 14:25:00,278.71,279.17,278.64,278.97,58016.0,257.7671,258.1925,257.7023,258.0075,58016.0
2020-04-16 14:30:00,278.89,279.29,278.86,279.13,45035.0,257.9335,258.3035,257.9058,258.1555,45035.0
2020-04-16 14:35:00,279.17,279.89,279.16,279.61,50918.0,258.1925,258.8584,258.1832,258.5994,50918.0
2020-04-16 14:40:00,279.59,279.72,279.11,279.45,36221.0,258.5809,258.7012,258.137,258.4515,36221.0
2020-04-16 14:45:00,279.43,279.56,278.98,279.04,35110.0,258.433,258.5532,258.0168,258.0723,35110.0
2020-04-16 14:50:00,279.04,279.19,278.56,279.13,227928.0,258.0723,258.211,257.6283,258.1555,227928.0
2020-04-16 14:55:00,279.13,279.4,279.03,279.24,41393.0,258.1555,258.4052,258.063,258.2572,41393.0
2020-04-16 15:00:00,279.21,279.42,278.69,278.83,57245.0,258.2295,258.4237,257.7486,257.878,57245.0
2020-04-16 15:05:00,278.81,279.03,278.44,278.63,174865.0,257.8595,258.063,257.5173,257.6931,174865.0
2020-04-16 15:10:00,278.57,278.94,278.44,278.84,113851.0,257.6376,257.9798,257.5173,257.8873,113851.0
2020-04-16 15:15:00,278.79,279.19,278.4,278.69,117774.0,257.841,258.211,257.4804,257.7486,117774.0
2020-04-16 15:20:00,278.73,279.31,278.56,279.29,54647.0,257.7856,258.322,257.6283,258.3035,54647.0
2020-04-16 15:25:00,279.31,279.74,278.94,279.7,75695.0,258.322,258.7197,257.9798,258.6827,75695.0
2020-04-16 15:30:00,279.74,280.2,279.5,280.03,96222.0,258.7197,259.1451,258.4977,258.9879,96222.0
2020-04-16 15:35:00,280.05,280.3,279.82,280.05,59297.0,259.0064,259.2376,258.7937,259.0064,59297.0
2020-04-16 15:40:00,280.06,280.13,279.68,279.73,56386.0,259.0156,259.0804,258.6642,258.7104,56386.0
2020-04-16 15:45:00,279.77,280.0,279.61,279.67,59439.0,258.7474,258.9601,258.5994,258.6549,59439.0
2020-04-16 15:50:00,279.73,280.83,279.73,280.73,178308.0,258.7104,259.7278,258.7104,259.6353,178308.0
2020-04-16 15:55:00,280.66,280.66,279.95,280.08,252687.0,259.5705,259.5705,258.9139,259.0341,252687.0
2020-04-17 09:30:00,286.28,286.65,285.31,285.56,284775.0,264.7682,265.1104,263.8711,264.1023,284775.0
2020-04-17 09:35:00,285.58,286.08,285.21,285.9,120425.0,264.1208,264.5833,263.7786,264.4168,120425.0
2020-04-17 09:40:00,285.8,285.8,285.01,285.56,110253.0,264.3243,264.3243,263.5937,264.1023,110253.0
2020-04-17 09:45:00,285.58,286.05,285.58,285.72,92348.0,264.1208,264.5555,264.1208,264.2503,92348.0
2020-04-17 09:50:00,285.83,286.0,285.48,285.62,37882.0,264.352,264.5093,264.0283,264.1578,37882.0
2020-04-17 09:55:00,285.62,286.5,285.62,286.38,61003.0,264.1578,264.9717,264.1578,264.8607,61003.0
2020-04-17 10:00:00,286.34,286.52,285.78,286.04,75172.0,264.8237,264.9902,264.3058,264.5463,75172.0
2020-04-17 10:05:00,286.2,286.49,285.94,286.3,180382.0,264.6942,264.9625,264.4538,264.7867,180382.0
2020-04-17 10:10:00,286.31,286.45,284.99,285.18,91684.0,264.796,264.9255,263.5752,263.7509,91684.0
2020-04-17 10:15:00,285.18,285.31,284.35,284.55,143996.0,263.7509,263.8711,262.9833,263.1682,143996.0
2020-04-17 10:20:00,284.45,284.76,284.27,284.65,59583.0,263.0757,263.3624,262.9093,263.2607,59583.0
2020-04-17 10:25:00,284.64,285.0,284.63,284.72,40287.0,263.2515,263.5844,263.2422,263.3255,40287.0
2020-04-17 10:30:00,284.65,284.79,284.08,284.26,53873.0,263.2607,263.3902,262.7335,262.9,53873.0
2020-04-17 10:35:00,284.18,284.36,283.79,284.25,50480.0,262.826,262.9925,262.4653,262.8908,50480.0
2020-04-17 10:40:00,284.23,284.6,284.1,284.23,38195.0,262.8723,263.2145,262.752,262.8723,38195.0
2020-04-17 10:45:00,284.14,284.24,283.46,283.53,56885.0,262.789,262.8815,262.1601,262.2249,56885.0
2020-04-17 10:50:00,283.54,284.3,283.54,284.3,52274.0,262.2341,262.937,262.2341,262.937,52274.0
2020-04-17 10:55:00,284.27,284.59,284.12,284.3,51842.0,262.9093,263.2052,262.7705,262.937,51842.0
2020-04-17 11:00:00,284.21,284.86,284.09,284.6,69525.0,262.8538,263.4549,262.7428,263.2145,69525.0
2020-04-17 11:05:00,284.56,284.91,284.35,284.7,81127.0,263.1775,263.5012,262.9833,263.307,81127.0
2020-04-17 11:10:00,284.64,284.75,284.08,284.24,97275.0,263.2515,263.3532,262.7335,262.8815,97275.0
2020-04-17 11:15:00,284.29,284.5,283.8,284.19,94888.0,262.9278,263.122,262.4746,262.8353,94888.0
2020-04-17 11:20:00,284.21,284.22,283.63,283.94,34969.0,262.8538,262.863,262.3174,262.6041,34969.0
2020-04-17 11:25:00,283.92,284.04,283.31,283.54,72098.0,262.5856,262.6965,262.0214,262.2341,72098.0
2020-04-17 11:30:00,283.59,284.28,283.41,284.22,29062.0,262.2804,262.9185,262.1139,262.863,29062.0
2020-04-17 11:35:00,284.3,284.55,284.14,284.43,46562.0,262.937,263.1682,262.789,263.0572,46562.0
2020-04-17 11:40:00,284.46,284.72,284.26,284.37,54184.0,263.085,263.3255,262.9,263.0018,54184.0
2020-04-17 11:45:00,284.4,284.67,284.4,284.63,51044.0,263.0295,263.2792,263.0295,263.2422,51044.0
2020-04-17 11:50:00,284.48,284.72,284.25,284.57,36265.0,263.1035,263.3255,262.8908,263.1867,36265.0
2020-04-17 11:55:00,284.6,284.69,284.14,284.4,46759.0,263.2145,263.2977,262.789,263.0295,46759.0
2020-04-17 12:00:00,284.4,284.42,283.44,284.11,176336.0,263.0295,263.048,262.1416,262.7613,176336.0
2020-04-17 12:05:00,284.12,284.45,283.94,283.98,54748.0,262.7705,263.0757,262.6041,262.6411,54748.0
2020-04-17 12:10:00,283.95,284.44,283.83,284.34,57437.0,262.6133,263.0665,262.5023,262.974,57437.0
2020-04-17 12:15:00,284.32,284.83,284.21,284.82,38046.0,262.9555,263.4272,262.8538,263.4179,38046.0
2020-04-17 12:20:00,284.81,284.81,284.3,284.35,73246.0,263.4087,263.4087,262.937,262.9833,73246.0
2020-04-17 12:25:00,284.38,284.43,284.09,284.19,39150.0,263.011,263.0572,262.7428,262.8353,39150.0
2020-04-17 12:30:00,284.26,284.63,284.2,284.62,57143.0,262.9,263.2422,262.8445,263.233,57143.0
2020-04-17 12:35:00,284.62,285.12,284.57,284.95,50041.0,263.233,263.6954,263.1867,263.5382,50041.0
2020-04-17 12:40:00,284.94,285.2,284.89,285.07,75915.0,263.5289,263.7694,263.4827,263.6492,75915.0
2020-04-17 12:45:00,285.1,285.49,284.91,285.45,60742.0,263.6769,264.0376,263.5012,264.0006,60742.0
2020-04-17 12:50:00,285.47,285.55,285.27,285.5,74367.0,264.0191,264.0931,263.8341,264.0468,74367.0
2020-04-17 12:55:00,285.5,285.56,285.18,285.22,80686.0,264.0468,264.1023,263.7509,263.7879,80686.0
2020-04-17 13:00:00,285.16,285.52,284.99,285.2,32391.0,263.7324,264.0653,263.5752,263.7694,32391.0
2020-04-17 13:05:00,285.25,285.45,285.06,285.43,39898.0,263.8156,264.0006,263.6399,263.9821,39898.0
2020-04-17 13:10:00,285.47,285.48,285.1,285.16,25679.0,264.0191,264.0283,263.6769,263.7324,25679.0
2020-04-17 13:15:00,285.13,285.68,285.04,285.62,42696.0,263.7046,264.2133,263.6214,264.1578,42696.0
2020-04-17 13:20:00,285.54,285.55,284.91,285.07,37265.0,264.0838,264.0931,263.5012,263.6492,37265.0
2020-04-17 13:25:00,285.04,285.28,284.85,284.89,43970.0,263.6214,263.8434,263.4457,263.4827,43970.0
2020-04-17 13:30:00,284.94,285.2,284.94,285.08,26879.0,263.5289,263.7694,263.5289,263.6584,26879.0
2020-04-17 13:35:00,284.96,285.42,284.9,285.39,39099.0,263.5474,263.9729,263.4919,263.9451,39099.0
2020-04-17 13:40:00,285.31,285.43,285.2,285.31,24830.0,263.8711,263.9821,263.7694,263.8711,24830.0
2020-04-17 13:45:00,285.3,285.3,284.67,284.71,33907.0,263.8619,263.8619,263.2792,263.3162,33907.0
2020-04-17 13:50:00,284.72,285.04,284.69,284.85,67942.0,263.3255,263.6214,263.2977,263.4457,67942.0
2020-04-17 13:55:00,284.88,285.07,284.79,285.0,40793.0,263.4734,263.6492,263.3902,263.5844,40793.0
2020-04-17 14:00:00,284.98,284.98,284.55,284.59,53085.0,263.5659,263.5659,263.1682,263.2052,53085.0
2020-04-17 14:05:00,284.59,284.71,284.45,284.61,52428.0,263.2052,263.3162,263.0757,263.2237,52428.0
2020-04-17 14:10:00,284.57,284.73,284.29,284.44,62698.0,263.1867,263.3347,262.9278,263.0665,62698.0
2020-04-17 14:15:00,284.45,284.64,284.36,284.64,51441.0,263.0757,263.2515,262.9925,263.2515,51441.0
2020-04-17 14:20:00,284.57,284.83,284.56,284.63,75754.0,263.1867,263.4272,263.1775,263.2422,75754.0
2020-04-17 14:25:00,284.63,284.79,284.33,284.41,43162.0,263.2422,263.3902,262.9648,263.0387,43162.0
2020-04-17 14:30:00,284.35,284.37,283.93,284.05,80142.0,262.9833,263.0018,262.5948,262.7058,80142.0
2020-04-17 14:35:00,284.0,284.05,283.6,283.87,47894.0,262.6596,262.7058,262.2896,262.5393,47894.0
2020-04-17 14:40:00,283.83,284.14,283.55,284.05,58175.0,262.5023,262.789,262.2434,262.7058,58175.0
2020-04-17 14:45:00,284.07,284.3,283.98,284.25,97450.0,262.7243,262.937,262.6411,262.8908,97450.0
2020-04-17 14:50:00,284.27,284.33,283.94,283.99,19633.0,262.9093,262.9648,262.6041,262.6503,19633.0
2020-04-17 14:55:00,284.01,284.56,283.94,284.5,62472.0,262.6688,263.1775,262.6041,263.122,62472.0
2020-04-17 15:00:00,284.53,284.8,284.41,284.71,61450.0,263.1497,263.3994,263.0387,263.3162,61450.0
2020-04-17 15:05:00,284.65,284.87,284.63,284.83,34791.0,263.2607,263.4642,263.2422,263.4272,34791.0
2020-04-17 15:10:00,284.86,284.97,284.69,284.89,50134.0,263.4549,263.5567,263.2977,263.4827,50134.0
2020-04-17 15:15:00,284.92,285.39,284.9,285.38,50150.0,263.5104,263.9451,263.4919,263.9359,50150.0
2020-04-17 15:20:00,285.41,285.44,285.1,285.14,74405.0,263.9636,263.9913,263.6769,263.7139,74405.0
2020-04-17 15:25:00,285.16,285.58,285.16,285.51,57843.0,263.7324,264.1208,263.7324,264.0561,57843.0
2020-04-17 15:30:00,285.53,286.14,285.52,285.93,80977.0,264.0746,264.6387,264.0653,264.4445,80977.0
2020-04-17 15:35:00,285.96,286.41,285.93,286.36,75275.0,264.4723,264.8885,264.4445,264.8422,75275.0
2020-04-17 15:40:00,286.37,286.75,286.19,286.49,120854.0,264.8515,265.2029,264.685,264.9625,120854.0
2020-04-17 15:45:00,286.48,287.08,286.36,286.95,89866.0,264.9532,265.5081,264.8422,265.3879,89866.0
2020-04-17 15:50:00,287.0,288.22,286.99,287.9,395235.0,265.4341,266.5625,265.4249,266.2665,395235.0
2020-04-17 15:55:00,287.87,288.01,287.09,287.63,502788.0,266.2388,266.3682,265.5174,266.0168,502788.0
2020-04-20 09:30:00,283.51,283.86,283.21,283.31,157649.0,262.2064,262.5301,261.9289,262.0214,157649.0
2020-04-20 09:35:00,283.3,284.23,283.23,283.98,53897.0,262.0122,262.8723,261.9474,262.6411,53897.0
2020-04-20 09:40:00,283.99,284.16,283.75,283.86,59452.0,262.6503,262.8075,262.4283,262.5301,59452.0
2020-04-20 09:45:00,283.83,284.88,283.77,284.59,52159.0,262.5023,263.4734,262.4468,263.2052,52159.0
2020-04-20 09:50:00,284.49,284.62,284.13,284.22,67937.0,263.1127,263.233,262.7798,262.863,67937.0
2020-04-20 09:55:00,284.31,284.61,284.06,284.22,35642.0,262.9463,263.2237,262.715,262.863,35642.0
2020-04-20 10:00:00,284.17,284.44,283.78,284.38,58643.0,262.8168,263.0665,262.4561,263.011,58643.0
2020-04-20 10:05:00,284.28,284.55,283.96,284.44,43614.0,262.9185,263.1682,262.6226,263.0665,43614.0
2020-04-20 10:10:00,284.49,284.96,284.4,284.82,72176.0,263.1127,263.5474,263.0295,263.4179,72176.0
2020-04-20 10:15:00,284.73,284.76,284.45,284.68,64209.0,263.3347,263.3624,263.0757,263.2885,64209.0
2020-04-20 10:20:00,284.67,284.81,284.35,284.62,39196.0,263.2792,263.4087,262.9833,263.233,39196.0
2020-04-20 10:25:00,284.62,284.86,284.52,284.68,71759.0,263.233,263.4549,263.1405,263.2885,71759.0
2020-04-20 10:30:00,284.57,285.04,284.5,284.76,46185.0,263.1867,263.6214,263.122,263.3624,46185.0
2020-04-20 10:35:00,284.76,284.83,284.53,284.54,30957.0,263.3624,263.4272,263.1497,263.159,30957.0
2020-04-20 10:40:00,284.56,285.3,284.46,285.2,57751.0,263.1775,263.8619,263.085,263.7694,57751.0
2020-04-20 10:45:00,285.25,286.06,285.25,285.77,160183.0,263.8156,264.5648,263.8156,264.2966,160183.0
2020-04-20 10:50:00,285.84,286.1,285.84,286.01,58316.0,264.3613,264.6018,264.3613,264.5185,58316.0
2020-04-20 10:55:00,286.1,286.49,285.98,285.98,83587.0,264.6018,264.9625,264.4908,264.4908,83587.0
2020-04-20 11:00:00,286.06,286.35,285.98,286.1,25909.0,264.5648,264.833,264.4908,264.6018,25909.0
2020-04-20 11:05:00,286.13,286.57,286.04,286.24,56509.0,264.6295,265.0364,264.5463,264.7312,56509.0
2020-04-20 11:10:00,286.21,286.42,285.75,285.77,94934.0,264.7035,264.8977,264.2781,264.2966,94934.0
2020-04-20 11:15:00,285.79,285.94,285.63,285.82,68994.0,264.315,264.4538,264.1671,264.3428,68994.0
2020-04-20 11:20:00,285.87,286.5,285.81,286.32,28228.0,264.389,264.9717,264.3335,264.8052,28228.0
2020-04-20 11:25:00,286.3,286.43,286.02,286.26,52657.0,264.7867,264.907,264.5278,264.7497,52657.0
2020-04-20 11:30:00,286.28,286.29,285.92,286.26,28990.0,264.7682,264.7775,264.4353,264.7497,28990.0
2020-04-20 11:35:00,286.28,287.21,286.23,287.11,113940.0,264.7682,265.6283,264.722,265.5359,113940.0
2020-04-20 11:40:00,287.12,287.13,286.91,286.95,89775.0,265.5451,265.5544,265.3509,265.3879,89775.0
2020-04-20 11:45:00,286.92,287.06,286.77,286.96,27683.0,265.3601,265.4896,265.2214,265.3971,27683.0
2020-04-20 11:50:00,286.88,287.03,286.73,286.78,50473.0,265.3231,265.4619,265.1844,265.2307,50473.0
2020-04-20 11:55:00,286.82,286.92,286.64,286.85,119685.0,265.2677,265.3601,265.1012,265.2954,119685.0
2020-04-20 12:00:00,286.86,286.92,286.39,286.45,23534.0,265.3046,265.3601,264.87,264.9255,23534.0
2020-04-20 12:05:00,286.44,286.75,286.41,286.73,25967.0,264.9162,265.2029,264.8885,265.1844,25967.0
2020-04-20 12:10:00,286.78,286.78,286.09,286.15,56667.0,265.2307,265.2307,264.5925,264.648,56667.0
2020-04-20 12:15:00,286.15,286.41,286.15,286.19,18728.0,264.648,264.8885,264.648,264.685,18728.0
2020-04-20 12:20:00,286.18,286.35,286.08,286.24,25972.0,264.6757,264.833,264.5833,264.7312,25972.0
2020-04-20 12:25:00,286.37,286.53,286.18,286.18,26582.0,264.8515,264.9994,264.6757,264.6757,26582.0
2020-04-20 12:30:00,286.22,286.68,286.22,286.67,21070.0,264.7127,265.1382,264.7127,265.1289,21070.0
2020-04-20 12:35:00,286.69,286.91,286.56,286.76,37854.0,265.1474,265.3509,265.0272,265.2122,37854.0
2020-04-20 12:40:00,286.7,286.85,286.6,286.67,24158.0,265.1567,265.2954,265.0642,265.1289,24158.0
2020-04-20 12:45:00,286.65,286.81,286.52,286.8,86998.0,265.1104,265.2584,264.9902,265.2492,86998.0
2020-04-20 12:50:00,286.81,286.82,286.37,286.41,64904.0,265.2584,265.2677,264.8515,264.8885,64904.0
2020-04-20 12:55:00,286.43,286.49,286.23,286.31,47550.0,264.907,264.9625,264.722,264.796,47550.0
2020-04-20 13:00:00,286.33,286.34,285.51,285.6,104488.0,264.8145,264.8237,264.0561,264.1393,104488.0
2020-04-20 13:05:00,285.62,285.83,285.54,285.78,53064.0,264.1578,264.352,264.0838,264.3058,53064.0
2020-04-20 13:10:00,285.78,285.82,285.38,285.39,34955.0,264.3058,264.3428,263.9359,263.9451,34955.0
2020-04-20 13:15:00,285.38,285.54,285.33,285.51,42660.0,263.9359,264.0838,263.8896,264.0561,42660.0
2020-04-20 13:20:00,285.46,285.52,285.01,285.01,22057.0,264.0098,264.0653,263.5937,263.5937,22057.0
2020-04-20 13:25:00,285.1,285.53,285.09,285.51,24151.0,263.6769,264.0746,263.6676,264.0561,24151.0
2020-04-20 13:30:00,285.5,285.55,285.11,285.32,58318.0,264.0468,264.0931,263.6861,263.8804,58318.0
2020-04-20 13:35:00,285.34,285.42,285.03,285.4,21333.0,263.8989,263.9729,263.6122,263.9544,21333.0
2020-04-20 13:40:00,285.4,285.75,285.39,285.59,58312.0,263.9544,264.2781,263.9451,264.1301,58312.0
2020-04-20 13:45:00,285.58,285.74,285.39,285.47,25668.0,264.1208,264.2688,263.9451,264.0191,25668.0
2020-04-20 13:50:00,285.66,285.89,285.5,285.84,34662.0,264.1948,264.4075,264.0468,264.3613,34662.0
2020-04-20 13:55:00,285.82,285.87,285.6,285.75,25270.0,264.3428,264.389,264.1393,264.2781,25270.0
2020-04-20 14:00:00,285.7,286.01,285.54,285.91,39866.0,264.2318,264.5185,264.0838,264.426,39866.0
2020-04-20 14:05:00,285.87,286.0,285.73,285.78,24959.0,264.389,264.5093,264.2596,264.3058,24959.0
2020-04-20 14:10:00,285.75,285.84,284.85,284.89,39167.0,264.2781,264.3613,263.4457,263.4827,39167.0
2020-04-20 14:15:00,284.81,285.07,284.47,284.55,43867.0,263.4087,263.6492,263.0942,263.1682,43867.0
2020-04-20 14:20:00,284.58,284.63,284.15,284.19,58820.0,263.196,263.2422,262.7983,262.8353,58820.0
2020-04-20 14:25:00,284.2,284.31,283.48,283.48,74656.0,262.8445,262.9463,262.1786,262.1786,74656.0
2020-04-20 14:30:00,283.54,284.41,283.54,284.1,69007.0,262.2341,263.0387,262.2341,262.752,69007.0
2020-04-20 14:35:00,284.1,284.46,284.0,284.17,56230.0,262.752,263.085,262.6596,262.8168,56230.0
2020-04-20 14:40:00,284.21,284.36,283.86,284.17,44007.0,262.8538,262.9925,262.5301,262.8168,44007.0
2020-04-20 14:45:00,284.16,284.51,283.79,284.46,64470.0,262.8075,263.1312,262.4653,263.085,64470.0
2020-04-20 14:50:00,284.43,284.43,283.5,283.5,78610.0,263.0572,263.0572,262.1971,262.1971,78610.0
2020-04-20 14:55:00,283.53,283.61,282.55,282.61,116479.0,262.2249,262.2989,261.3185,261.374,116479.0
2020-04-20 15:00:00,282.62,283.47,282.6,283.0,55691.0,261.3833,262.1694,261.3648,261.7347,55691.0
2020-04-20 15:05:00,282.96,283.02,282.26,282.81,66478.0,261.6977,261.7532,261.0503,261.559,66478.0
2020-04-20 15:10:00,282.83,283.23,282.64,282.97,66784.0,261.5775,261.9474,261.4017,261.707,66784.0
2020-04-20 15:15:00,282.98,283.26,282.5,282.52,51179.0,261.7162,261.9752,261.2723,261.2908,51179.0
2020-04-20 15:20:00,282.49,283.11,282.47,283.09,65505.0,261.263,261.8364,261.2445,261.8179,65505.0
2020-04-20 15:25:00,283.04,283.36,282.63,283.32,82671.0,261.7717,262.0676,261.3925,262.0307,82671.0
2020-04-20 15:30:00,283.34,283.92,283.06,283.85,52576.0,262.0491,262.5856,261.7902,262.5208,52576.0
2020-04-20 15:35:00,283.82,283.86,283.15,283.15,71018.0,262.4931,262.5301,261.8734,261.8734,71018.0
2020-04-20 15:40:00,283.15,283.52,282.85,283.23,83144.0,261.8734,262.2156,261.596,261.9474,83144.0
2020-04-20 15:45:00,283.29,283.58,283.0,283.49,94235.0,262.0029,262.2711,261.7347,262.1879,94235.0
2020-04-20 15:50:00,283.49,283.71,282.34,283.0,123767.0,262.1879,262.3913,261.1243,261.7347,123767.0
2020-04-20 15:55:00,282.95,283.38,282.38,282.42,142464.0,261.6885,262.0861,261.1613,261.1983,142464.0
2020-04-21 09:30:00,277.61,278.1,277.47,277.54,307177.0,256.7497,257.2029,256.6202,256.685,307177.0
2020-04-21 09:35:00,277.5,277.55,276.13,276.37,136989.0,256.648,256.6942,255.3809,255.6029,136989.0
2020-04-21 09:40:00,276.32,277.15,276.21,276.7,60595.0,255.5566,256.3243,255.4549,255.9081,60595.0
2020-04-21 09:45:00,276.72,277.96,276.51,277.76,75813.0,255.9266,257.0734,255.7324,256.8884,75813.0
2020-04-21 09:50:00,277.74,278.0,277.09,277.98,39847.0,256.8699,257.1104,256.2688,257.0919,39847.0
2020-04-21 09:55:00,278.0,278.91,277.81,278.49,143932.0,257.1104,257.952,256.9347,257.5636,143932.0
2020-04-21 10:00:00,278.72,278.73,277.83,278.48,55632.0,257.7763,257.7856,256.9532,257.5543,55632.0
2020-04-21 10:05:00,278.52,278.53,277.77,277.86,46492.0,257.5913,257.6006,256.8977,256.9809,46492.0
2020-04-21 10:10:00,277.77,278.05,277.32,277.39,29834.0,256.8977,257.1567,256.4815,256.5462,29834.0
2020-04-21 10:15:00,277.3,277.63,276.87,277.03,27221.0,256.463,256.7682,256.0653,256.2133,27221.0
2020-04-21 10:20:00,277.04,277.81,277.0,277.73,39317.0,256.2225,256.9347,256.1856,256.8607,39317.0
2020-04-21 10:25:00,277.77,278.01,277.26,277.44,40229.0,256.8977,257.1197,256.426,256.5925,40229.0
2020-04-21 10:30:00,277.82,277.91,276.98,277.14,38642.0,256.9439,257.0272,256.1671,256.315,38642.0
2020-04-21 10:35:00,277.15,277.17,276.61,276.79,23913.0,256.3243,256.3428,255.8249,255.9913,23913.0
2020-04-21 10:40:00,276.69,276.94,276.38,276.7,104303.0,255.8988,256.1301,255.6121,255.9081,104303.0
2020-04-21 10:45:00,276.71,276.83,275.69,275.69,202425.0,255.9173,256.0283,254.974,254.974,202425.0
2020-04-21 10:50:00,275.93,276.0,275.39,275.55,67040.0,255.196,255.2607,254.6965,254.8445,67040.0
2020-04-21 10:55:00,275.61,275.74,274.96,275.12,91907.0,254.9,255.0202,254.2988,254.4468,91907.0
2020-04-21 11:00:00,274.99,275.22,274.57,274.62,51599.0,254.3266,254.5393,253.9381,253.9844,51599.0
2020-04-21 11:05:00,274.67,274.86,274.39,274.86,54803.0,254.0306,254.2064,253.7717,254.2064,54803.0
2020-04-21 11:10:00,274.69,274.74,273.78,273.82,68240.0,254.0491,254.0954,253.2075,253.2445,68240.0
2020-04-21 11:15:00,273.85,274.37,273.58,274.37,86354.0,253.2723,253.7532,253.0225,253.7532,86354.0
2020-04-21 11:20:00,274.35,274.86,274.32,274.32,77494.0,253.7347,254.2064,253.7069,253.7069,77494.0
2020-04-21 11:25:00,274.27,274.47,273.41,273.61,55561.0,253.6607,253.8457,252.8653,253.0503,55561.0
2020-04-21 11:30:00,273.71,274.7,273.66,273.97,60190.0,253.1428,254.0584,253.0965,253.3832,60190.0
2020-04-21 11:35:00,273.94,273.94,273.15,273.49,69661.0,253.3555,253.3555,252.6248,252.9393,69661.0
2020-04-21 11:40:00,273.51,273.59,272.97,273.05,48339.0,252.9578,253.0318,252.4584,252.5324,48339.0
2020-04-21 11:45:00,273.12,273.79,273.04,273.75,42516.0,252.5971,253.2168,252.5231,253.1798,42516.0
2020-04-21 11:50:00,273.77,274.14,273.45,274.06,65304.0,253.1983,253.5405,252.9023,253.4665,65304.0
2020-04-21 11:55:00,274.03,274.54,273.77,274.41,47888.0,253.4387,253.9104,253.1983,253.7902,47888.0
2020-04-21 12:00:00,274.44,274.51,273.88,273.94,27278.0,253.8179,253.8827,253.3,253.3555,27278.0
2020-04-21 12:05:00,274.03,274.32,273.9,274.17,32553.0,253.4387,253.7069,253.3185,253.5682,32553.0
2020-04-21 12:10:00,274.24,274.7,274.03,274.41,33089.0,253.6329,254.0584,253.4387,253.7902,33089.0
2020-04-21 12:15:00,274.45,274.54,274.01,274.22,117354.0,253.8272,253.9104,253.4202,253.6144,117354.0
2020-04-21 12:20:00,274.24,274.32,273.66,273.72,37792.0,253.6329,253.7069,253.0965,253.152,37792.0
2020-04-21 12:25:00,273.73,274.15,273.73,273.85,18644.0,253.1613,253.5497,253.1613,253.2723,18644.0
2020-04-21 12:30:00,273.82,273.93,273.27,273.27,28252.0,253.2445,253.3462,252.7358,252.7358,28252.0
2020-04-21 12:35:00,273.3,273.49,273.16,273.22,28757.0,252.7636,252.9393,252.6341,252.6896,28757.0
2020-04-21 12:40:00,273.22,273.48,273.0,273.04,30341.0,252.6896,252.9301,252.4861,252.5231,30341.0
2020-04-21 12:45:00,273.07,273.5,272.92,273.47,33044.0,252.5509,252.9486,252.4121,252.9208,33044.0
2020-04-21 12:50:00,273.6,274.31,273.45,274.18,39691.0,253.041,253.6977,252.9023,253.5775,39691.0
2020-04-21 12:55:00,274.2,274.33,273.93,274.33,25684.0,253.596,253.7162,253.3462,253.7162,25684.0
2020-04-21 13:00:00,274.27,274.66,274.09,274.65,53154.0,253.6607,254.0214,253.4942,254.0121,53154.0
2020-04-21 13:05:00,274.52,274.67,274.33,274.55,35295.0,253.8919,254.0306,253.7162,253.9197,35295.0
2020-04-21 13:10:00,274.54,274.79,274.27,274.32,32620.0,253.9104,254.1416,253.6607,253.7069,32620.0
2020-04-21 13:15:00,274.33,274.78,274.25,274.65,20331.0,253.7162,254.1324,253.6422,254.0121,20331.0
2020-04-21 13:20:00,274.68,275.46,274.63,275.12,54217.0,254.0399,254.7613,253.9936,254.4468,54217.0
2020-04-21 13:25:00,275.12,275.34,274.93,275.33,59585.0,254.4468,254.6503,254.2711,254.641,59585.0
2020-04-21 13:30:00,275.34,275.35,274.98,275.29,54753.0,254.6503,254.6595,254.3173,254.604,54753.0
2020-04-21 13:35:00,275.28,275.85,275.08,275.8,38818.0,254.5948,255.122,254.4098,255.0757,38818.0
2020-04-21 13:40:00,275.76,275.76,275.37,275.69,41713.0,255.0387,255.0387,254.678,254.974,41713.0
2020-04-21 13:45:00,275.69,275.73,274.65,274.71,56603.0,254.974,255.011,254.0121,254.0676,56603.0
2020-04-21 13:50:00,274.76,275.13,274.67,275.13,78328.0,254.1139,254.4561,254.0306,254.4561,78328.0
2020-04-21 13:55:00,275.14,275.19,274.6,274.88,35016.0,254.4653,254.5116,253.9659,254.2249,35016.0
2020-04-21 14:00:00,274.89,275.14,274.43,275.09,42275.0,254.2341,254.4653,253.8087,254.4191,42275.0
2020-04-21 14:05:00,275.04,275.65,274.8,275.34,44082.0,254.3728,254.937,254.1509,254.6503,44082.0
2020-04-21 14:10:00,275.3,275.69,275.22,275.6,37798.0,254.6133,254.974,254.5393,254.8908,37798.0
2020-04-21 14:15:00,275.57,275.77,274.99,275.21,54675.0,254.863,255.048,254.3266,254.5301,54675.0
2020-04-21 14:20:00,275.13,276.54,274.94,276.2,71396.0,254.4561,255.7601,254.2803,255.4457,71396.0
2020-04-21 14:25:00,276.17,276.57,275.78,275.8,93435.0,255.4179,255.7879,255.0572,255.0757,93435.0
2020-04-21 14:30:00,275.86,275.96,275.35,275.37,43650.0,255.1312,255.2237,254.6595,254.678,43650.0
2020-04-21 14:35:00,275.35,275.53,274.71,274.95,67983.0,254.6595,254.826,254.0676,254.2896,67983.0
2020-04-21 14:40:00,274.77,274.77,274.16,274.4,75654.0,254.1231,254.1231,253.559,253.7809,75654.0
2020-04-21 14:45:00,274.28,274.64,274.12,274.33,69487.0,253.6699,254.0029,253.522,253.7162,69487.0
2020-04-21 14:50:00,274.27,274.76,274.12,274.67,53431.0,253.6607,254.1139,253.522,254.0306,53431.0
2020-04-21 14:55:00,274.67,274.69,274.09,274.28,65855.0,254.0306,254.0491,253.4942,253.6699,65855.0
2020-04-21 15:00:00,274.35,274.92,274.35,274.92,166492.0,253.7347,254.2618,253.7347,254.2618,166492.0
2020-04-21 15:05:00,274.93,274.93,273.41,273.8,474049.0,254.2711,254.2711,252.8653,253.226,474049.0
2020-04-21 15:10:00,273.78,274.77,273.78,274.77,249085.0,253.2075,254.1231,253.2075,254.1231,249085.0
2020-04-21 15:15:00,274.77,275.37,274.66,275.32,216809.0,254.1231,254.678,254.0214,254.6318,216809.0
2020-04-21 15:20:00,275.31,275.64,275.11,275.15,219183.0,254.6225,254.9277,254.4376,254.4746,219183.0
2020-04-21 15:25:00,275.16,275.49,274.96,275.21,115899.0,254.4838,254.789,254.2988,254.5301,115899.0
2020-04-21 15:30:00,275.13,275.43,274.56,275.21,75292.0,254.4561,254.7335,253.9289,254.5301,75292.0
2020-04-21 15:35:00,275.15,276.35,275.15,275.74,105146.0,254.4746,255.5844,254.4746,255.0202,105146.0
2020-04-21 15:40:00,275.8,275.84,275.18,275.35,71736.0,255.0757,255.1127,254.5023,254.6595,71736.0
2020-04-21 15:45:00,275.26,275.38,274.38,274.39,70946.0,254.5763,254.6873,253.7624,253.7717,70946.0
2020-04-21 15:50:00,274.29,274.51,273.55,273.63,198908.0,253.6792,253.8827,252.9948,253.0688,198908.0
2020-04-21 15:55:00,273.59,274.58,273.59,273.79,412811.0,253.0318,253.9474,253.0318,253.2168,412811.0
2020-04-22 09:30:00,279.19,279.74,278.47,278.89,247804.0,258.211,258.7197,257.5451,257.9335,247804.0
2020-04-22 09:35:00,278.81,279.34,278.63,279.27,109756.0,257.8595,258.3497,257.6931,258.285,109756.0
2020-04-22 09:40:00,279.24,279.61,278.91,279.0,77381.0,258.2572,258.5994,257.952,258.0353,77381.0
2020-04-22 09:45:00,278.97,279.36,278.08,278.08,105586.0,258.0075,258.3682,257.1844,257.1844,105586.0
2020-04-22 09:50:00,278.09,278.48,277.95,278.17,76757.0,257.1936,257.5543,257.0642,257.2676,76757.0
2020-04-22 09:55:00,278.16,278.74,278.14,278.66,61773.0,257.2584,257.7948,257.2399,257.7208,61773.0
2020-04-22 10:00:00,278.66,279.04,278.13,278.15,70186.0,257.7208,258.0723,257.2306,257.2491,70186.0
2020-04-22 10:05:00,278.1,278.56,278.1,278.37,78493.0,257.2029,257.6283,257.2029,257.4526,78493.0
2020-04-22 10:10:00,278.31,278.91,277.83,277.86,116904.0,257.3971,257.952,256.9532,256.9809,116904.0
2020-04-22 10:15:00,277.9,278.38,277.8,278.35,64329.0,257.0179,257.4619,256.9254,257.4341,64329.0
2020-04-22 10:20:00,278.32,278.91,278.28,278.86,68584.0,257.4064,257.952,257.3694,257.9058,68584.0
2020-04-22 10:25:00,278.85,279.11,278.54,278.59,58849.0,257.8965,258.137,257.6098,257.6561,58849.0
2020-04-22 10:30:00,278.62,279.1,278.6,278.75,54556.0,257.6838,258.1278,257.6653,257.8041,54556.0
2020-04-22 10:35:00,278.76,279.41,278.76,279.27,57729.0,257.8133,258.4145,257.8133,258.285,57729.0
2020-04-22 10:40:00,279.27,279.55,279.18,279.22,66170.0,258.285,258.5439,258.2017,258.2387,66170.0
2020-04-22 10:45:00,279.25,279.35,278.91,279.03,59648.0,258.2665,258.359,257.952,258.063,59648.0
2020-04-22 10:50:00,279.03,279.17,278.47,278.56,68378.0,258.063,258.1925,257.5451,257.6283,68378.0
2020-04-22 10:55:00,278.57,278.71,278.35,278.48,48126.0,257.6376,257.7671,257.4341,257.5543,48126.0
2020-04-22 11:00:00,278.5,278.81,278.16,278.68,48585.0,257.5728,257.8595,257.2584,257.7393,48585.0
2020-04-22 11:05:00,278.68,278.94,278.45,278.66,46305.0,257.7393,257.9798,257.5266,257.7208,46305.0
2020-04-22 11:10:00,278.67,278.98,278.45,278.92,37013.0,257.7301,258.0168,257.5266,257.9613,37013.0
2020-04-22 11:15:00,278.93,279.49,278.91,279.24,107983.0,257.9705,258.4884,257.952,258.2572,107983.0
2020-04-22 11:20:00,279.27,279.36,279.05,279.29,46313.0,258.285,258.3682,258.0815,258.3035,46313.0
2020-04-22 11:25:00,279.3,279.49,278.92,279.12,89751.0,258.3127,258.4884,257.9613,258.1462,89751.0
2020-04-22 11:30:00,279.12,279.68,279.05,279.43,124354.0,258.1462,258.6642,258.0815,258.433,124354.0
2020-04-22 11:35:00,279.41,279.41,279.13,279.33,50447.0,258.4145,258.4145,258.1555,258.3405,50447.0
2020-04-22 11:40:00,279.32,279.89,279.1,279.68,60798.0,258.3312,258.8584,258.1278,258.6642,60798.0
2020-04-22 11:45:00,279.69,279.73,279.44,279.68,43817.0,258.6734,258.7104,258.4422,258.6642,43817.0
2020-04-22 11:50:00,279.67,279.92,279.64,279.87,55350.0,258.6549,258.8861,258.6272,258.8399,55350.0
2020-04-22 11:55:00,279.86,279.86,279.39,279.55,70412.0,258.8306,258.8306,258.396,258.5439,70412.0
2020-04-22 12:00:00,279.58,280.0,279.57,279.8,38466.0,258.5717,258.9601,258.5624,258.7752,38466.0
2020-04-22 12:05:00,279.78,279.82,279.28,279.31,34352.0,258.7567,258.7937,258.2942,258.322,34352.0
2020-04-22 12:10:00,279.3,279.48,279.28,279.41,28366.0,258.3127,258.4792,258.2942,258.4145,28366.0
2020-04-22 12:15:00,279.41,279.63,279.37,279.63,26335.0,258.4145,258.6179,258.3775,258.6179,26335.0
2020-04-22 12:20:00,279.66,279.75,279.46,279.73,51940.0,258.6457,258.7289,258.4607,258.7104,51940.0
2020-04-22 12:25:00,279.7,279.83,279.48,279.77,37131.0,258.6827,258.8029,258.4792,258.7474,37131.0
2020-04-22 12:30:00,279.77,279.87,279.58,279.68,22404.0,258.7474,258.8399,258.5717,258.6642,22404.0
2020-04-22 12:35:00,279.65,279.9,279.42,279.89,40526.0,258.6364,258.8676,258.4237,258.8584,40526.0
2020-04-22 12:40:00,279.9,280.18,279.88,279.88,53650.0,258.8676,259.1266,258.8491,258.8491,53650.0
2020-04-22 12:45:00,279.89,279.96,279.68,279.73,36526.0,258.8584,258.9231,258.6642,258.7104,36526.0
2020-04-22 12:50:00,279.74,279.79,279.32,279.36,45615.0,258.7197,258.7659,258.3312,258.3682,45615.0
2020-04-22 12:55:00,279.36,279.45,279.22,279.44,32635.0,258.3682,258.4515,258.2387,258.4422,32635.0
2020-04-22 13:00:00,279.49,279.58,279.27,279.31,51630.0,258.4884,258.5717,258.285,258.322,51630.0
2020-04-22 13:05:00,279.3,279.39,279.1,279.29,32285.0,258.3127,258.396,258.1278,258.3035,32285.0
2020-04-22 13:10:00,279.28,279.52,279.23,279.47,28445.0,258.2942,258.5162,258.248,258.4699,28445.0
2020-04-22 13:15:00,279.48,279.66,279.43,279.63,27502.0,258.4792,258.6457,258.433,258.6179,27502.0
2020-04-22 13:20:00,279.61,279.85,279.61,279.79,40092.0,258.5994,258.8214,258.5994,258.7659,40092.0
2020-04-22 13:25:00,279.78,280.13,279.75,280.12,205978.0,258.7567,259.0804,258.7289,259.0711,205978.0
2020-04-22 13:30:00,280.13,280.29,279.83,279.87,36470.0,259.0804,259.2283,258.8029,258.8399,36470.0
2020-04-22 13:35:00,279.88,280.02,279.71,279.76,29675.0,258.8491,258.9786,258.6919,258.7382,29675.0
2020-04-22 13:40:00,279.75,280.16,279.73,280.08,46223.0,258.7289,259.1081,258.7104,259.0341,46223.0
2020-04-22 13:45:00,280.11,280.2,279.92,280.14,34518.0,259.0619,259.1451,258.8861,259.0896,34518.0
2020-04-22 13:50:00,280.15,280.39,279.95,280.2,47083.0,259.0989,259.3208,258.9139,259.1451,47083.0
2020-04-22 13:55:00,280.21,280.24,280.06,280.13,41293.0,259.1543,259.1821,259.0156,259.0804,41293.0
2020-04-22 14:00:00,280.16,280.33,279.99,280.14,38923.0,259.1081,259.2653,258.9509,259.0896,38923.0
2020-04-22 14:05:00,280.14,280.33,279.93,280.14,33489.0,259.0896,259.2653,258.8954,259.0896,33489.0
2020-04-22 14:10:00,280.08,280.16,279.94,280.07,45725.0,259.0341,259.1081,258.9046,259.0249,45725.0
2020-04-22 14:15:00,280.07,280.07,279.85,279.92,52835.0,259.0249,259.0249,258.8214,258.8861,52835.0
2020-04-22 14:20:00,279.92,280.4,279.92,280.38,63726.0,258.8861,259.3301,258.8861,259.3116,63726.0
2020-04-22 14:25:00,280.37,280.39,280.13,280.13,42863.0,259.3023,259.3208,259.0804,259.0804,42863.0
2020-04-22 14:30:00,280.13,280.73,280.13,280.65,55191.0,259.0804,259.6353,259.0804,259.5613,55191.0
2020-04-22 14:35:00,280.66,280.66,280.41,280.62,49507.0,259.5705,259.5705,259.3393,259.5335,49507.0
2020-04-22 14:40:00,280.59,280.81,280.58,280.79,60454.0,259.5058,259.7093,259.4965,259.6908,60454.0
2020-04-22 14:45:00,280.76,280.97,280.69,280.9,54259.0,259.663,259.8572,259.5983,259.7925,54259.0
2020-04-22 14:50:00,280.92,281.13,280.6,280.63,293077.0,259.811,260.0052,259.515,259.5428,293077.0
2020-04-22 14:55:00,280.64,281.04,280.59,280.91,75489.0,259.552,259.922,259.5058,259.8017,75489.0
2020-04-22 15:00:00,280.9,281.22,280.7,281.21,56635.0,259.7925,260.0885,259.6075,260.0792,56635.0
2020-04-22 15:05:00,281.19,281.19,280.84,280.98,43078.0,260.0607,260.0607,259.737,259.8665,43078.0
2020-04-22 15:10:00,280.98,281.02,280.76,280.77,58162.0,259.8665,259.9035,259.663,259.6723,58162.0
2020-04-22 15:15:00,280.76,280.94,280.61,280.91,68348.0,259.663,259.8295,259.5243,259.8017,68348.0
2020-04-22 15:20:00,280.9,281.26,280.81,280.99,178564.0,259.7925,260.1254,259.7093,259.8757,178564.0
2020-04-22 15:25:00,281.0,281.19,280.84,280.86,127909.0,259.885,260.0607,259.737,259.7555,127909.0
2020-04-22 15:30:00,280.87,281.23,280.76,280.93,99825.0,259.7648,260.0977,259.663,259.8202,99825.0
2020-04-22 15:35:00,280.96,281.16,280.87,281.06,108287.0,259.848,260.033,259.7648,259.9405,108287.0
2020-04-22 15:40:00,281.07,281.39,280.97,281.27,85286.0,259.9497,260.2457,259.8572,260.1347,85286.0
2020-04-22 15:45:00,281.26,281.36,280.72,281.27,154759.0,260.1254,260.2179,259.626,260.1347,154759.0
2020-04-22 15:50:00,281.28,281.93,280.94,281.25,158113.0,260.1439,260.7451,259.8295,260.1162,158113.0
2020-04-22 15:55:00,281.2,281.21,279.98,280.06,487291.0,260.07,260.0792,258.9416,259.0156,487291.0
2020-04-23 09:30:00,281.35,282.65,281.07,282.5,138303.0,260.2087,261.411,259.9497,261.2723,138303.0
2020-04-23 09:35:00,282.53,283.2,282.53,282.88,97250.0,261.3,261.9197,261.3,261.6237,97250.0
2020-04-23 09:40:00,282.87,283.21,282.73,282.84,42316.0,261.6145,261.9289,261.485,261.5867,42316.0
2020-04-23 09:45:00,282.87,283.09,282.35,282.54,42611.0,261.6145,261.8179,261.1335,261.3093,42611.0
2020-04-23 09:50:00,282.56,282.57,282.05,282.08,49595.0,261.3278,261.337,260.8561,260.8838,49595.0
2020-04-23 09:55:00,282.08,282.39,281.94,282.37,40859.0,260.8838,261.1705,260.7543,261.152,40859.0
2020-04-23 10:00:00,282.42,282.71,281.95,282.31,47749.0,261.1983,261.4665,260.7636,261.0965,47749.0
2020-04-23 10:05:00,282.34,282.92,282.33,282.76,36550.0,261.1243,261.6607,261.115,261.5127,36550.0
2020-04-23 10:10:00,282.82,282.84,282.51,282.72,41862.0,261.5682,261.5867,261.2815,261.4757,41862.0
2020-04-23 10:15:00,282.66,283.2,282.36,283.15,29317.0,261.4202,261.9197,261.1428,261.8734,29317.0
2020-04-23 10:20:00,283.16,283.49,283.12,283.39,29344.0,261.8827,262.1879,261.8457,262.0954,29344.0
2020-04-23 10:25:00,283.39,283.45,283.1,283.33,30662.0,262.0954,262.1509,261.8272,262.0399,30662.0
2020-04-23 10:30:00,283.35,284.05,283.32,284.05,39580.0,262.0584,262.7058,262.0307,262.7058,39580.0
2020-04-23 10:35:00,284.05,284.05,283.85,284.02,53220.0,262.7058,262.7058,262.5208,262.6781,53220.0
2020-04-23 10:40:00,284.1,284.81,284.09,284.69,118529.0,262.752,263.4087,262.7428,263.2977,118529.0
2020-04-23 10:45:00,284.71,284.8,284.17,284.27,35717.0,263.3162,263.3994,262.8168,262.9093,35717.0
2020-04-23 10:50:00,284.3,284.44,284.14,284.19,37226.0,262.937,263.0665,262.789,262.8353,37226.0
2020-04-23 10:55:00,284.15,284.46,284.13,284.16,40151.0,262.7983,263.085,262.7798,262.8075,40151.0
2020-04-23 11:00:00,284.26,284.26,283.88,284.06,33035.0,262.9,262.9,262.5486,262.715,33035.0
2020-04-23 11:05:00,283.98,283.99,283.71,283.86,92305.0,262.6411,262.6503,262.3913,262.5301,92305.0
2020-04-23 11:10:00,283.83,284.03,283.59,283.76,28031.0,262.5023,262.6873,262.2804,262.4376,28031.0
2020-04-23 11:15:00,283.74,284.07,283.74,283.82,47657.0,262.4191,262.7243,262.4191,262.4931,47657.0
2020-04-23 11:20:00,283.76,283.93,283.7,283.83,23630.0,262.4376,262.5948,262.3821,262.5023,23630.0
2020-04-23 11:25:00,283.82,284.31,283.8,284.18,79812.0,262.4931,262.9463,262.4746,262.826,79812.0
2020-04-23 11:30:00,284.21,284.22,283.29,283.41,47882.0,262.8538,262.863,262.0029,262.1139,47882.0
2020-04-23 11:35:00,283.49,283.51,283.08,283.09,104268.0,262.1879,262.2064,261.8087,261.8179,104268.0
2020-04-23 11:40:00,283.05,283.31,283.01,283.16,41188.0,261.7809,262.0214,261.7439,261.8827,41188.0
2020-04-23 11:45:00,283.14,283.15,282.73,282.81,44706.0,261.8642,261.8734,261.485,261.559,44706.0
2020-04-23 11:50:00,282.79,283.07,282.76,282.89,56294.0,261.5405,261.7994,261.5127,261.633,56294.0
2020-04-23 11:55:00,282.93,283.22,282.9,283.22,41680.0,261.67,261.9382,261.6422,261.9382,41680.0
2020-04-23 12:00:00,283.21,283.39,282.99,283.27,43494.0,261.9289,262.0954,261.7254,261.9844,43494.0
2020-04-23 12:05:00,283.28,283.63,283.25,283.58,51208.0,261.9937,262.3174,261.9659,262.2711,51208.0
2020-04-23 12:10:00,283.59,283.6,283.41,283.49,20420.0,262.2804,262.2896,262.1139,262.1879,20420.0
2020-04-23 12:15:00,283.51,283.77,283.37,283.62,21856.0,262.2064,262.4468,262.0769,262.3081,21856.0
2020-04-23 12:20:00,283.63,283.89,283.47,283.86,42954.0,262.3174,262.5578,262.1694,262.5301,42954.0
2020-04-23 12:25:00,283.88,284.01,283.79,283.93,38817.0,262.5486,262.6688,262.4653,262.5948,38817.0
2020-04-23 12:30:00,283.93,283.93,283.77,283.87,20062.0,262.5948,262.5948,262.4468,262.5393,20062.0
2020-04-23 12:35:00,283.87,284.01,283.64,283.95,31932.0,262.5393,262.6688,262.3266,262.6133,31932.0
2020-04-23 12:40:00,283.96,284.01,281.91,282.06,130188.0,262.6226,262.6688,260.7266,260.8653,130188.0
2020-04-23 12:45:00,282.1,282.7,279.78,281.9,338192.0,260.9023,261.4572,258.7567,260.7174,338192.0
2020-04-23 12:50:00,281.75,281.77,280.38,281.54,194260.0,260.5786,260.5971,259.3116,260.3844,194260.0
2020-04-23 12:55:00,281.39,282.24,281.39,281.92,85462.0,260.2457,261.0318,260.2457,260.7359,85462.0
2020-04-23 13:00:00,281.93,282.7,281.84,282.48,54401.0,260.7451,261.4572,260.6619,261.2538,54401.0
2020-04-23 13:05:00,282.49,282.53,281.97,282.34,96972.0,261.263,261.3,260.7821,261.1243,96972.0
2020-04-23 13:10:00,282.34,282.88,282.25,282.88,59602.0,261.1243,261.6237,261.0411,261.6237,59602.0
2020-04-23 13:15:00,282.85,282.91,282.13,282.13,77681.0,261.596,261.6515,260.9301,260.9301,77681.0
2020-04-23 13:20:00,282.15,282.21,280.91,281.19,122038.0,260.9486,261.0041,259.8017,260.0607,122038.0
2020-04-23 13:25:00,281.17,281.28,280.57,281.27,70554.0,260.0422,260.1439,259.4873,260.1347,70554.0
2020-04-23 13:30:00,281.2,281.71,281.03,281.71,64587.0,260.07,260.5416,259.9127,260.5416,64587.0
2020-04-23 13:35:00,281.75,281.94,281.32,281.32,30012.0,260.5786,260.7543,260.1809,260.1809,30012.0
2020-04-23 13:40:00,281.34,281.46,280.54,280.66,53655.0,260.1994,260.3104,259.4595,259.5705,53655.0
2020-04-23 13:45:00,280.71,281.23,280.29,280.33,56791.0,259.6168,260.0977,259.2283,259.2653,56791.0
2020-04-23 13:50:00,280.39,280.6,280.04,280.1,55694.0,259.3208,259.515,258.9971,259.0526,55694.0
2020-04-23 13:55:00,280.15,280.78,279.96,280.74,85756.0,259.0989,259.6815,258.9231,259.6445,85756.0
2020-04-23 14:00:00,280.73,280.93,280.36,280.69,53027.0,259.6353,259.8202,259.2931,259.5983,53027.0
2020-04-23 14:05:00,280.68,280.87,280.13,280.18,36317.0,259.589,259.7648,259.0804,259.1266,36317.0
2020-04-23 14:10:00,280.22,280.59,279.67,280.5,78794.0,259.1636,259.5058,258.6549,259.4226,78794.0
2020-04-23 14:15:00,280.47,281.22,280.47,280.95,68184.0,259.3948,260.0885,259.3948,259.8387,68184.0
2020-04-23 14:20:00,280.94,281.43,280.87,281.41,36519.0,259.8295,260.2827,259.7648,260.2642,36519.0
2020-04-23 14:25:00,281.48,281.64,281.29,281.41,63700.0,260.3289,260.4769,260.1532,260.2642,63700.0
2020-04-23 14:30:00,281.46,281.77,281.35,281.48,48123.0,260.3104,260.5971,260.2087,260.3289,48123.0
2020-04-23 14:35:00,281.5,281.68,281.13,281.24,53456.0,260.3474,260.5139,260.0052,260.1069,53456.0
2020-04-23 14:40:00,281.28,281.8,281.28,281.57,39442.0,260.1439,260.6249,260.1439,260.4122,39442.0
2020-04-23 14:45:00,281.61,281.7,281.32,281.37,70553.0,260.4491,260.5324,260.1809,260.2272,70553.0
2020-04-23 14:50:00,281.39,282.1,281.37,282.03,54314.0,260.2457,260.9023,260.2272,260.8376,54314.0
2020-04-23 14:55:00,282.03,282.45,282.03,282.26,48483.0,260.8376,261.226,260.8376,261.0503,48483.0
2020-04-23 15:00:00,282.22,282.25,281.98,282.1,45409.0,261.0133,261.0411,260.7913,260.9023,45409.0
2020-04-23 15:05:00,282.02,282.1,281.73,281.74,37971.0,260.8283,260.9023,260.5601,260.5694,37971.0
2020-04-23 15:10:00,281.73,281.77,280.84,281.0,115836.0,260.5601,260.5971,259.737,259.885,115836.0
2020-04-23 15:15:00,280.99,281.1,280.42,280.45,57129.0,259.8757,259.9775,259.3486,259.3763,57129.0
2020-04-23 15:20:00,280.52,280.66,280.16,280.56,86759.0,259.4411,259.5705,259.1081,259.478,86759.0
2020-04-23 15:25:00,280.56,280.88,280.4,280.87,100857.0,259.478,259.774,259.3301,259.7648,100857.0
2020-04-23 15:30:00,280.81,281.11,280.18,280.94,72398.0,259.7093,259.9867,259.1266,259.8295,72398.0
2020-04-23 15:35:00,280.95,281.08,280.6,280.83,68322.0,259.8387,259.959,259.515,259.7278,68322.0
2020-04-23 15:40:00,280.83,281.27,280.53,280.53,94400.0,259.7278,260.1347,259.4503,259.4503,94400.0
2020-04-23 15:45:00,280.59,281.22,280.59,281.2,68332.0,259.5058,260.0885,259.5058,260.07,68332.0
2020-04-23 15:50:00,281.17,281.5,280.01,280.35,155312.0,260.0422,260.3474,258.9694,259.2838,155312.0
2020-04-23 15:55:00,280.32,280.39,279.9,279.91,231231.0,259.2561,259.3208,258.8676,258.8769,231231.0
2020-04-24 09:30:00,281.6,282.14,281.25,281.51,94889.0,260.4399,260.9393,260.1162,260.3567,94889.0
2020-04-24 09:35:00,281.49,281.54,281.01,281.54,33260.0,260.3382,260.3844,259.8942,260.3844,33260.0
2020-04-24 09:40:00,281.48,281.48,280.75,280.9,50210.0,260.3289,260.3289,259.6538,259.7925,50210.0
2020-04-24 09:45:00,280.8,280.97,279.96,279.98,39183.0,259.7,259.8572,258.9231,258.9416,39183.0
2020-04-24 09:50:00,279.99,280.7,279.94,280.46,42933.0,258.9509,259.6075,258.9046,259.3856,42933.0
2020-04-24 09:55:00,280.48,280.48,279.69,279.84,46786.0,259.4041,259.4041,258.6734,258.8121,46786.0
2020-04-24 10:00:00,279.81,280.47,279.81,280.11,23948.0,258.7844,259.3948,258.7844,259.0619,23948.0
2020-04-24 10:05:00,280.22,280.6,279.7,279.82,24430.0,259.1636,259.515,258.6827,258.7937,24430.0
2020-04-24 10:10:00,279.85,280.54,279.85,280.24,17106.0,258.8214,259.4595,258.8214,259.1821,17106.0
2020-04-24 10:15:00,280.06,280.9,280.05,280.79,42021.0,259.0156,259.7925,259.0064,259.6908,42021.0
2020-04-24 10:20:00,280.81,280.9,280.52,280.68,36265.0,259.7093,259.7925,259.4411,259.589,36265.0
2020-04-24 10:25:00,280.85,280.85,280.21,280.36,57719.0,259.7463,259.7463,259.1543,259.2931,57719.0
2020-04-24 10:30:00,280.34,280.85,280.14,280.81,32714.0,259.2746,259.7463,259.0896,259.7093,32714.0
2020-04-24 10:35:00,280.76,281.28,280.69,281.11,28115.0,259.663,260.1439,259.5983,259.9867,28115.0
2020-04-24 10:40:00,281.1,281.27,280.88,281.1,27981.0,259.9775,260.1347,259.774,259.9775,27981.0
2020-04-24 10:45:00,281.1,281.24,280.67,280.88,21597.0,259.9775,260.1069,259.5798,259.774,21597.0
2020-04-24 10:50:00,280.87,281.08,280.72,280.79,27643.0,259.7648,259.959,259.626,259.6908,27643.0
2020-04-24 10:55:00,280.78,280.78,280.29,280.4,33017.0,259.6815,259.6815,259.2283,259.3301,33017.0
2020-04-24 11:00:00,280.35,280.48,279.83,280.01,106644.0,259.2838,259.4041,258.8029,258.9694,106644.0
2020-04-24 11:05:00,280.01,280.28,279.81,279.92,52999.0,258.9694,259.2191,258.7844,258.8861,52999.0
2020-04-24 11:10:00,279.91,279.98,279.39,279.73,51338.0,258.8769,258.9416,258.396,258.7104,51338.0
2020-04-24 11:15:00,279.75,280.13,279.74,280.05,31636.0,258.7289,259.0804,258.7197,259.0064,31636.0
2020-04-24 11:20:00,280.13,280.37,280.02,280.3,18035.0,259.0804,259.3023,258.9786,259.2376,18035.0
2020-04-24 11:25:00,280.34,280.39,279.97,280.0,30186.0,259.2746,259.3208,258.9324,258.9601,30186.0
2020-04-24 11:30:00,280.01,280.27,279.55,279.87,41128.0,258.9694,259.2098,258.5439,258.8399,41128.0
2020-04-24 11:35:00,279.92,280.37,279.86,280.31,35252.0,258.8861,259.3023,258.8306,259.2468,35252.0
2020-04-24 11:40:00,280.31,280.31,279.95,280.15,20494.0,259.2468,259.2468,258.9139,259.0989,20494.0
2020-04-24 11:45:00,280.09,280.61,280.04,280.58,25853.0,259.0434,259.5243,258.9971,259.4965,25853.0
2020-04-24 11:50:00,280.58,280.58,280.39,280.39,17567.0,259.4965,259.4965,259.3208,259.3208,17567.0
2020-04-24 11:55:00,280.34,280.41,280.15,280.24,53237.0,259.2746,259.3393,259.0989,259.1821,53237.0
2020-04-24 12:00:00,280.27,280.43,279.96,280.43,21018.0,259.2098,259.3578,258.9231,259.3578,21018.0
2020-04-24 12:05:00,280.41,280.7,280.37,280.69,32472.0,259.3393,259.6075,259.3023,259.5983,32472.0
2020-04-24 12:10:00,280.58,280.63,280.47,280.5,22723.0,259.4965,259.5428,259.3948,259.4226,22723.0
2020-04-24 12:15:00,280.5,280.7,280.41,280.63,72993.0,259.4226,259.6075,259.3393,259.5428,72993.0
2020-04-24 12:20:00,280.62,280.63,280.22,280.42,54328.0,259.5335,259.5428,259.1636,259.3486,54328.0
2020-04-24 12:25:00,280.42,280.9,280.41,280.89,25805.0,259.3486,259.7925,259.3393,259.7832,25805.0
2020-04-24 12:30:00,280.86,280.92,280.74,280.78,25594.0,259.7555,259.811,259.6445,259.6815,25594.0
2020-04-24 12:35:00,280.7,281.08,280.64,281.06,69977.0,259.6075,259.959,259.552,259.9405,69977.0
2020-04-24 12:40:00,281.07,281.41,281.02,281.27,37736.0,259.9497,260.2642,259.9035,260.1347,37736.0
2020-04-24 12:45:00,281.28,281.38,281.2,281.34,53626.0,260.1439,260.2364,260.07,260.1994,53626.0
2020-04-24 12:50:00,281.31,281.31,280.89,280.94,23978.0,260.1717,260.1717,259.7832,259.8295,23978.0
2020-04-24 12:55:00,280.97,281.13,280.91,281.12,22391.0,259.8572,260.0052,259.8017,259.996,22391.0
2020-04-24 13:00:00,281.11,281.11,280.87,280.95,49643.0,259.9867,259.9867,259.7648,259.8387,49643.0
2020-04-24 13:05:00,281.0,281.03,280.89,280.92,39132.0,259.885,259.9127,259.7832,259.811,39132.0
2020-04-24 13:10:00,280.92,280.92,280.69,280.8,48979.0,259.811,259.811,259.5983,259.7,48979.0
2020-04-24 13:15:00,280.8,280.97,280.66,280.95,20001.0,259.7,259.8572,259.5705,259.8387,20001.0
2020-04-24 13:20:00,280.91,280.99,280.77,280.94,26791.0,259.8017,259.8757,259.6723,259.8295,26791.0
2020-04-24 13:25:00,280.93,281.22,280.85,281.21,29102.0,259.8202,260.0885,259.7463,260.0792,29102.0
2020-04-24 13:30:00,281.21,281.28,280.99,281.06,37311.0,260.0792,260.1439,259.8757,259.9405,37311.0
2020-04-24 13:35:00,281.08,281.4,281.03,281.36,24870.0,259.959,260.2549,259.9127,260.2179,24870.0
2020-04-24 13:40:00,281.37,281.79,281.35,281.76,44638.0,260.2272,260.6156,260.2087,260.5879,44638.0
2020-04-24 13:45:00,281.79,281.79,281.63,281.69,28653.0,260.6156,260.6156,260.4676,260.5231,28653.0
2020-04-24 13:50:00,281.69,281.98,281.66,281.94,33454.0,260.5231,260.7913,260.4954,260.7543,33454.0
2020-04-24 13:55:00,281.95,282.47,281.78,282.41,82986.0,260.7636,261.2445,260.6064,261.189,82986.0
2020-04-24 14:00:00,282.41,282.55,282.13,282.46,53365.0,261.189,261.3185,260.9301,261.2353,53365.0
2020-04-24 14:05:00,282.46,282.79,282.39,282.66,33779.0,261.2353,261.5405,261.1705,261.4202,33779.0
2020-04-24 14:10:00,282.68,282.72,282.55,282.68,29212.0,261.4387,261.4757,261.3185,261.4387,29212.0
2020-04-24 14:15:00,282.58,282.85,282.52,282.72,51251.0,261.3463,261.596,261.2908,261.4757,51251.0
2020-04-24 14:20:00,282.73,282.83,282.45,282.55,23937.0,261.485,261.5775,261.226,261.3185,23937.0
2020-04-24 14:25:00,282.44,282.54,282.3,282.52,40868.0,261.2168,261.3093,261.0873,261.2908,40868.0
2020-04-24 14:30:00,282.47,282.67,282.44,282.54,56561.0,261.2445,261.4295,261.2168,261.3093,56561.0
2020-04-24 14:35:00,282.53,283.17,282.52,283.15,69450.0,261.3,261.8919,261.2908,261.8734,69450.0
2020-04-24 14:40:00,283.14,283.27,282.99,283.03,37919.0,261.8642,261.9844,261.7254,261.7624,37919.0
2020-04-24 14:45:00,283.02,283.37,283.0,283.29,60159.0,261.7532,262.0769,261.7347,262.0029,60159.0
2020-04-24 14:50:00,283.28,283.42,282.91,282.95,43374.0,261.9937,262.1231,261.6515,261.6885,43374.0
2020-04-24 14:55:00,283.01,283.23,282.98,283.12,46084.0,261.7439,261.9474,261.7162,261.8457,46084.0
2020-04-24 15:00:00,283.09,283.1,282.72,282.8,42870.0,261.8179,261.8272,261.4757,261.5497,42870.0
2020-04-24 15:05:00,282.79,283.45,282.79,283.4,46608.0,261.5405,262.1509,261.5405,262.1046,46608.0
2020-04-24 15:10:00,283.38,283.56,282.9,283.12,52030.0,262.0861,262.2526,261.6422,261.8457,52030.0
2020-04-24 15:15:00,283.18,283.47,282.94,283.32,31430.0,261.9012,262.1694,261.6792,262.0307,31430.0
2020-04-24 15:20:00,283.35,283.66,283.19,283.64,50254.0,262.0584,262.3451,261.9104,262.3266,50254.0
2020-04-24 15:25:00,283.53,283.83,283.48,283.83,45872.0,262.2249,262.5023,262.1786,262.5023,45872.0
2020-04-24 15:30:00,283.84,283.93,283.65,283.89,49432.0,262.5116,262.5948,262.3359,262.5578,49432.0
2020-04-24 15:35:00,283.88,284.16,283.72,284.07,72286.0,262.5486,262.8075,262.4006,262.7243,72286.0
2020-04-24 15:40:00,284.14,284.5,284.13,284.44,104606.0,262.789,263.122,262.7798,263.0665,104606.0
2020-04-24 15:45:00,284.39,284.58,284.21,284.39,71673.0,263.0202,263.196,262.8538,263.0202,71673.0
2020-04-24 15:50:00,284.4,284.53,283.42,283.85,164145.0,263.0295,263.1497,262.1231,262.5208,164145.0
2020-04-24 15:55:00,283.79,284.04,283.58,283.96,114888.0,262.4653,262.6965,262.2711,262.6226,114888.0
2020-04-27 09:30:00,286.03,286.36,285.76,286.11,120334.0,264.537,264.8422,264.2873,264.611,120334.0
2020-04-27 09:35:00,286.04,286.58,286.04,286.38,53963.0,264.5463,265.0457,264.5463,264.8607,53963.0
2020-04-27 09:40:00,286.37,286.42,285.59,285.65,48773.0,264.8515,264.8977,264.1301,264.1856,48773.0
2020-04-27 09:45:00,285.7,286.07,285.55,286.07,65346.0,264.2318,264.574,264.0931,264.574,65346.0
2020-04-27 09:50:00,286.08,286.34,285.86,286.16,91198.0,264.5833,264.8237,264.3798,264.6572,91198.0
2020-04-27 09:55:00,286.13,286.67,286.01,286.42,100692.0,264.6295,265.1289,264.5185,264.8977,100692.0
2020-04-27 10:00:00,286.45,286.74,286.39,286.51,21022.0,264.9255,265.1937,264.87,264.9809,21022.0
2020-04-27 10:05:00,286.5,286.51,286.14,286.39,44540.0,264.9717,264.9809,264.6387,264.87,44540.0
2020-04-27 10:10:00,286.36,286.65,286.08,286.6,19881.0,264.8422,265.1104,264.5833,265.0642,19881.0
2020-04-27 10:15:00,286.69,287.0,286.45,287.0,25095.0,265.1474,265.4341,264.9255,265.4341,25095.0
2020-04-27 10:20:00,287.06,287.22,286.76,286.76,42478.0,265.4896,265.6376,265.2122,265.2122,42478.0
2020-04-27 10:25:00,286.81,286.88,286.48,286.81,23011.0,265.2584,265.3231,264.9532,265.2584,23011.0
2020-04-27 10:30:00,286.77,286.95,286.57,286.76,28067.0,265.2214,265.3879,265.0364,265.2122,28067.0
2020-04-27 10:35:00,286.73,286.87,286.43,286.87,38254.0,265.1844,265.3139,264.907,265.3139,38254.0
2020-04-27 10:40:00,286.86,287.09,286.7,286.98,41000.0,265.3046,265.5174,265.1567,265.4156,41000.0
2020-04-27 10:45:00,286.96,287.0,286.66,286.98,37214.0,265.3971,265.4341,265.1197,265.4156,37214.0
2020-04-27 10:50:00,287.12,287.33,286.9,287.18,55532.0,265.5451,265.7393,265.3416,265.6006,55532.0
2020-04-27 10:55:00,287.11,287.16,286.53,286.62,34381.0,265.5359,265.5821,264.9994,265.0827,34381.0
2020-04-27 11:00:00,286.59,286.89,286.35,286.78,27858.0,265.0549,265.3324,264.833,265.2307,27858.0
2020-04-27 11:05:00,286.81,286.86,286.51,286.84,35984.0,265.2584,265.3046,264.9809,265.2862,35984.0
2020-04-27 11:10:00,286.81,286.94,286.66,286.87,18670.0,265.2584,265.3786,265.1197,265.3139,18670.0
2020-04-27 11:15:00,286.96,287.3,286.76,287.27,24089.0,265.3971,265.7116,265.2122,265.6838,24089.0
2020-04-27 11:20:00,287.31,287.43,287.23,287.35,59499.0,265.7208,265.8318,265.6468,265.7578,59499.0
2020-04-27 11:25:00,287.32,287.6,287.32,287.56,37050.0,265.7301,265.989,265.7301,265.952,37050.0
2020-04-27 11:30:00,287.53,287.84,287.45,287.8,45533.0,265.9243,266.211,265.8503,266.174,45533.0
2020-04-27 11:35:00,287.77,287.94,287.7,287.85,39564.0,266.1463,266.3035,266.0815,266.2203,39564.0
2020-04-27 11:40:00,287.86,288.13,287.79,288.07,32401.0,266.2295,266.4792,266.1648,266.4237,32401.0
2020-04-27 11:45:00,288.04,288.11,287.93,287.99,21283.0,266.396,266.4607,266.2942,266.3497,21283.0
2020-04-27 11:50:00,288.03,288.07,287.73,287.78,72987.0,266.3867,266.4237,266.1093,266.1555,72987.0
2020-04-27 11:55:00,287.85,287.94,287.75,287.86,25234.0,266.2203,266.3035,266.1278,266.2295,25234.0
2020-04-27 12:00:00,287.84,287.92,287.42,287.45,28478.0,266.211,266.285,265.8226,265.8503,28478.0
2020-04-27 12:05:00,287.48,287.67,287.41,287.53,31043.0,265.8781,266.0538,265.8133,265.9243,31043.0
2020-04-27 12:10:00,287.51,287.58,287.37,287.58,47542.0,265.9058,265.9705,265.7763,265.9705,47542.0
2020-04-27 12:15:00,287.57,287.82,287.55,287.77,16786.0,265.9613,266.1925,265.9428,266.1463,16786.0
2020-04-27 12:20:00,287.79,287.82,287.55,287.64,27161.0,266.1648,266.1925,265.9428,266.026,27161.0
2020-04-27 12:25:00,287.7,287.73,287.45,287.65,28899.0,266.0815,266.1093,265.8503,266.0353,28899.0
2020-04-27 12:30:00,287.65,288.08,287.65,288.08,32065.0,266.0353,266.433,266.0353,266.433,32065.0
2020-04-27 12:35:00,288.07,288.29,287.92,287.96,76987.0,266.4237,266.6272,266.285,266.322,76987.0
2020-04-27 12:40:00,287.98,288.0,287.86,287.97,72627.0,266.3405,266.359,266.2295,266.3312,72627.0
2020-04-27 12:45:00,287.95,287.97,287.64,287.86,43084.0,266.3127,266.3312,266.026,266.2295,43084.0
2020-04-27 12:50:00,287.91,288.0,287.77,287.78,39545.0,266.2757,266.359,266.1463,266.1555,39545.0
2020-04-27 12:55:00,287.8,288.02,287.77,287.92,38788.0,266.174,266.3775,266.1463,266.285,38788.0
2020-04-27 13:00:00,287.99,287.99,287.43,287.65,26193.0,266.3497,266.3497,265.8318,266.0353,26193.0
2020-04-27 13:05:00,287.64,287.79,287.64,287.77,27542.0,266.026,266.1648,266.026,266.1463,27542.0
2020-04-27 13:10:00,287.77,287.85,287.58,287.73,20408.0,266.1463,266.2203,265.9705,266.1093,20408.0
2020-04-27 13:15:00,287.74,287.79,287.25,287.3,25322.0,266.1185,266.1648,265.6653,265.7116,25322.0
2020-04-27 13:20:00,287.31,287.37,287.11,287.13,38424.0,265.7208,265.7763,265.5359,265.5544,38424.0
2020-04-27 13:25:00,287.12,287.54,287.11,287.47,46313.0,265.5451,265.9336,265.5359,265.8688,46313.0
2020-04-27 13:30:00,287.47,287.54,287.26,287.3,87617.0,265.8688,265.9336,265.6746,265.7116,87617.0
2020-04-27 13:35:00,287.31,287.5,287.07,287.44,40952.0,265.7208,265.8966,265.4989,265.8411,40952.0
2020-04-27 13:40:00,287.43,287.47,287.22,287.25,57635.0,265.8318,265.8688,265.6376,265.6653,57635.0
2020-04-27 13:45:00,287.15,287.31,287.06,287.22,33720.0,265.5729,265.7208,265.4896,265.6376,33720.0
2020-04-27 13:50:00,287.18,287.44,287.16,287.43,63863.0,265.6006,265.8411,265.5821,265.8318,63863.0
2020-04-27 13:55:00,287.49,287.62,287.41,287.45,38585.0,265.8873,266.0075,265.8133,265.8503,38585.0
2020-04-27 14:00:00,287.45,287.85,287.45,287.77,24549.0,265.8503,266.2203,265.8503,266.1463,24549.0
2020-04-27 14:05:00,287.64,287.85,287.64,287.8,26423.0,266.026,266.2203,266.026,266.174,26423.0
2020-04-27 14:10:00,287.78,288.02,287.78,287.89,77236.0,266.1555,266.3775,266.1555,266.2573,77236.0
2020-04-27 14:15:00,287.92,288.01,287.8,287.94,124231.0,266.285,266.3682,266.174,266.3035,124231.0
2020-04-27 14:20:00,287.94,288.05,287.82,287.91,36486.0,266.3035,266.4052,266.1925,266.2757,36486.0
2020-04-27 14:25:00,287.9,287.98,287.76,287.76,35846.0,266.2665,266.3405,266.137,266.137,35846.0
2020-04-27 14:30:00,287.78,288.07,287.7,287.89,34038.0,266.1555,266.4237,266.0815,266.2573,34038.0
2020-04-27 14:35:00,287.9,288.04,287.82,288.01,39356.0,266.2665,266.396,266.1925,266.3682,39356.0
2020-04-27 14:40:00,288.03,288.4,288.03,288.15,167115.0,266.3867,266.7289,266.3867,266.4977,167115.0
2020-04-27 14:45:00,288.16,288.52,288.15,288.48,35706.0,266.507,266.8399,266.4977,266.8029,35706.0
2020-04-27 14:50:00,288.49,288.5,288.33,288.39,42108.0,266.8122,266.8214,266.6642,266.7197,42108.0
2020-04-27 14:55:00,288.41,288.43,288.21,288.31,67167.0,266.7382,266.7567,266.5532,266.6457,67167.0
2020-04-27 15:00:00,288.31,288.59,288.25,288.58,39841.0,266.6457,266.9047,266.5902,266.8954,39841.0
2020-04-27 15:05:00,288.57,288.65,288.21,288.22,94147.0,266.8862,266.9601,266.5532,266.5625,94147.0
2020-04-27 15:10:00,288.22,288.62,288.22,288.54,37316.0,266.5625,266.9324,266.5625,266.8584,37316.0
2020-04-27 15:15:00,288.55,288.67,288.42,288.62,34664.0,266.8677,266.9786,266.7474,266.9324,34664.0
2020-04-27 15:20:00,288.61,288.84,288.61,288.7,81316.0,266.9231,267.1359,266.9231,267.0064,81316.0
2020-04-27 15:25:00,288.7,288.7,288.36,288.44,56402.0,267.0064,267.0064,266.6919,266.7659,56402.0
2020-04-27 15:30:00,288.44,288.69,288.4,288.68,76017.0,266.7659,266.9971,266.7289,266.9879,76017.0
2020-04-27 15:35:00,288.68,288.95,288.67,288.77,72033.0,266.9879,267.2376,266.9786,267.0711,72033.0
2020-04-27 15:40:00,288.77,289.13,288.72,289.12,325809.0,267.0711,267.4041,267.0249,267.3948,325809.0
2020-04-27 15:45:00,289.12,289.12,288.79,289.02,105325.0,267.3948,267.3948,267.0896,267.3023,105325.0
2020-04-27 15:50:00,289.04,289.2,288.46,288.67,220789.0,267.3208,267.4688,266.7844,266.9786,220789.0
2020-04-27 15:55:00,288.67,288.67,287.98,288.07,212930.0,266.9786,266.9786,266.3405,266.4237,212930.0
2020-04-28 09:30:00,291.99,292.36,291.39,291.5,280003.0,270.0492,270.3914,269.4943,269.596,280003.0
2020-04-28 09:35:00,291.52,291.67,291.32,291.49,141250.0,269.6145,269.7532,269.4295,269.5867,141250.0
2020-04-28 09:40:00,291.51,291.82,291.27,291.74,95766.0,269.6052,269.8919,269.3833,269.818,95766.0
2020-04-28 09:45:00,291.75,292.07,291.43,291.43,99240.0,269.8272,270.1232,269.5312,269.5312,99240.0
2020-04-28 09:50:00,291.43,291.9,291.43,291.62,105057.0,269.5312,269.9659,269.5312,269.707,105057.0
2020-04-28 09:55:00,291.64,291.66,290.39,290.41,124297.0,269.7255,269.744,268.5694,268.5879,124297.0
2020-04-28 10:00:00,290.41,290.74,289.82,290.38,137342.0,268.5879,268.8931,268.0422,268.5601,137342.0
2020-04-28 10:05:00,290.41,290.86,290.4,290.85,60617.0,268.5879,269.0041,268.5786,268.9948,60617.0
2020-04-28 10:10:00,290.82,290.92,290.45,290.62,50013.0,268.9671,269.0596,268.6249,268.7821,50013.0
2020-04-28 10:15:00,290.58,290.94,290.34,290.34,102647.0,268.7451,269.0781,268.5232,268.5232,102647.0
2020-04-28 10:20:00,290.35,290.4,289.48,289.63,92670.0,268.5324,268.5786,267.7278,267.8665,92670.0
2020-04-28 10:25:00,289.61,289.88,289.5,289.72,100908.0,267.848,268.0977,267.7463,267.9497,100908.0
2020-04-28 10:30:00,289.73,289.89,289.29,289.4,73186.0,267.959,268.107,267.5521,267.6538,73186.0
2020-04-28 10:35:00,289.4,289.74,289.4,289.54,47862.0,267.6538,267.9682,267.6538,267.7833,47862.0
2020-04-28 10:40:00,289.46,289.54,288.21,288.27,99003.0,267.7093,267.7833,266.5532,266.6087,99003.0
2020-04-28 10:45:00,288.27,288.6,288.1,288.52,90692.0,266.6087,266.9139,266.4515,266.8399,90692.0
2020-04-28 10:50:00,288.51,288.57,287.7,287.71,80532.0,266.8307,266.8862,266.0815,266.0908,80532.0
2020-04-28 10:55:00,287.71,287.71,286.57,286.76,127938.0,266.0908,266.0908,265.0364,265.2122,127938.0
2020-04-28 11:00:00,286.77,287.46,286.55,287.3,75332.0,265.2214,265.8596,265.0179,265.7116,75332.0
2020-04-28 11:05:00,287.3,287.87,287.08,287.78,65797.0,265.7116,266.2388,265.5081,266.1555,65797.0
2020-04-28 11:10:00,287.78,288.08,287.64,287.99,61320.0,266.1555,266.433,266.026,266.3497,61320.0
2020-04-28 11:15:00,287.98,288.04,287.17,287.55,45094.0,266.3405,266.396,265.5914,265.9428,45094.0
2020-04-28 11:20:00,287.57,287.94,287.3,287.82,39367.0,265.9613,266.3035,265.7116,266.1925,39367.0
2020-04-28 11:25:00,287.88,288.36,287.77,288.21,88917.0,266.248,266.6919,266.1463,266.5532,88917.0
2020-04-28 11:30:00,288.19,288.61,288.17,288.57,39095.0,266.5347,266.9231,266.5162,266.8862,39095.0
2020-04-28 11:35:00,288.59,288.72,288.28,288.41,47134.0,266.9047,267.0249,266.6179,266.7382,47134.0
2020-04-28 11:40:00,288.39,288.5,288.2,288.36,58327.0,266.7197,266.8214,266.544,266.6919,58327.0
2020-04-28 11:45:00,288.45,288.6,288.1,288.11,56333.0,266.7752,266.9139,266.4515,266.4607,56333.0
2020-04-28 11:50:00,288.12,288.27,287.46,287.8,64651.0,266.47,266.6087,265.8596,266.174,64651.0
2020-04-28 11:55:00,287.82,287.86,287.55,287.74,28153.0,266.1925,266.2295,265.9428,266.1185,28153.0
2020-04-28 12:00:00,287.75,287.98,287.3,287.6,50641.0,266.1278,266.3405,265.7116,265.989,50641.0
2020-04-28 12:05:00,287.57,288.11,287.55,288.11,65838.0,265.9613,266.4607,265.9428,266.4607,65838.0
2020-04-28 12:10:00,288.1,288.38,287.85,287.87,62618.0,266.4515,266.7104,266.2203,266.2388,62618.0
2020-04-28 12:15:00,287.84,287.84,286.62,286.85,92310.0,266.211,266.211,265.0827,265.2954,92310.0
2020-04-28 12:20:00,286.85,287.24,286.85,287.07,92047.0,265.2954,265.6561,265.2954,265.4989,92047.0
2020-04-28 12:25:00,287.1,287.39,287.02,287.33,60907.0,265.5266,265.7948,265.4526,265.7393,60907.0
2020-04-28 12:30:00,287.29,287.69,287.15,287.67,39081.0,265.7023,266.0723,265.5729,266.0538,39081.0
2020-04-28 12:35:00,287.68,287.81,287.49,287.61,54011.0,266.063,266.1833,265.8873,265.9983,54011.0
2020-04-28 12:40:00,287.55,287.83,287.52,287.74,40980.0,265.9428,266.2018,265.9151,266.1185,40980.0
2020-04-28 12:45:00,287.73,287.79,287.29,287.76,55142.0,266.1093,266.1648,265.7023,266.137,55142.0
2020-04-28 12:50:00,287.75,287.93,287.53,287.53,48463.0,266.1278,266.2942,265.9243,265.9243,48463.0
2020-04-28 12:55:00,287.57,288.43,287.57,288.26,53240.0,265.9613,266.7567,265.9613,266.5994,53240.0
2020-04-28 13:00:00,288.33,288.57,288.21,288.49,34938.0,266.6642,266.8862,266.5532,266.8122,34938.0
2020-04-28 13:05:00,288.47,288.55,288.29,288.35,39264.0,266.7937,266.8677,266.6272,266.6827,39264.0
2020-04-28 13:10:00,288.42,288.53,288.07,288.1,59190.0,266.7474,266.8492,266.4237,266.4515,59190.0
2020-04-28 13:15:00,288.13,288.25,287.97,288.02,56220.0,266.4792,266.5902,266.3312,266.3775,56220.0
2020-04-28 13:20:00,288.03,288.36,287.98,288.27,40760.0,266.3867,266.6919,266.3405,266.6087,40760.0
2020-04-28 13:25:00,288.38,288.55,288.18,288.35,26697.0,266.7104,266.8677,266.5255,266.6827,26697.0
2020-04-28 13:30:00,288.32,288.5,288.1,288.14,40591.0,266.6549,266.8214,266.4515,266.4885,40591.0
2020-04-28 13:35:00,288.16,288.28,287.92,288.05,34191.0,266.507,266.6179,266.285,266.4052,34191.0
2020-04-28 13:40:00,288.05,288.84,288.0,288.82,43130.0,266.4052,267.1359,266.359,267.1174,43130.0
2020-04-28 13:45:00,288.85,288.94,288.68,288.77,30068.0,267.1451,267.2284,266.9879,267.0711,30068.0
2020-04-28 13:50:00,288.78,288.87,288.65,288.71,27108.0,267.0804,267.1636,266.9601,267.0156,27108.0
2020-04-28 13:55:00,288.71,288.72,288.26,288.4,53397.0,267.0156,267.0249,266.5994,266.7289,53397.0
2020-04-28 14:00:00,288.4,288.98,288.4,288.9,52126.0,266.7289,267.2653,266.7289,267.1914,52126.0
2020-04-28 14:05:00,288.88,288.89,288.6,288.85,81465.0,267.1729,267.1821,266.9139,267.1451,81465.0
2020-04-28 14:10:00,288.91,289.13,288.87,289.07,40269.0,267.2006,267.4041,267.1636,267.3486,40269.0
2020-04-28 14:15:00,289.08,289.17,288.98,289.03,24090.0,267.3578,267.4411,267.2653,267.3116,24090.0
2020-04-28 14:20:00,289.05,289.15,288.95,289.08,19167.0,267.3301,267.4226,267.2376,267.3578,19167.0
2020-04-28 14:25:00,289.12,289.27,288.89,289.04,30738.0,267.3948,267.5336,267.1821,267.3208,30738.0
2020-04-28 14:30:00,289.04,289.27,288.96,288.99,32380.0,267.3208,267.5336,267.2468,267.2746,32380.0
2020-04-28 14:35:00,289.05,289.07,288.56,288.6,79063.0,267.3301,267.3486,266.8769,266.9139,79063.0
2020-04-28 14:40:00,288.59,288.88,288.48,288.52,69218.0,266.9047,267.1729,266.8029,266.8399,69218.0
2020-04-28 14:45:00,288.49,288.73,288.44,288.71,108657.0,266.8122,267.0341,266.7659,267.0156,108657.0
2020-04-28 14:50:00,288.67,288.94,288.16,288.19,54023.0,266.9786,267.2284,266.507,266.5347,54023.0
2020-04-28 14:55:00,288.2,288.33,288.01,288.27,50241.0,266.544,266.6642,266.3682,266.6087,50241.0
2020-04-28 15:00:00,288.27,288.54,288.17,288.45,54940.0,266.6087,266.8584,266.5162,266.7752,54940.0
2020-04-28 15:05:00,288.45,288.67,288.34,288.52,48437.0,266.7752,266.9786,266.6734,266.8399,48437.0
2020-04-28 15:10:00,288.5,288.69,288.37,288.45,41102.0,266.8214,266.9971,266.7012,266.7752,41102.0
2020-04-28 15:15:00,288.44,288.63,288.31,288.57,55290.0,266.7659,266.9416,266.6457,266.8862,55290.0
2020-04-28 15:20:00,288.54,289.03,287.76,288.24,115894.0,266.8584,267.3116,266.137,266.581,115894.0
2020-04-28 15:25:00,288.27,288.57,288.27,288.45,47331.0,266.6087,266.8862,266.6087,266.7752,47331.0
2020-04-28 15:30:00,288.46,288.61,288.2,288.2,91716.0,266.7844,266.9231,266.544,266.544,91716.0
2020-04-28 15:35:00,288.2,288.37,287.95,288.37,78208.0,266.544,266.7012,266.3127,266.7012,78208.0
2020-04-28 15:40:00,288.37,288.41,287.97,287.98,63815.0,266.7012,266.7382,266.3312,266.3405,63815.0
2020-04-28 15:45:00,287.96,288.01,287.08,287.13,98099.0,266.322,266.3682,265.5081,265.5544,98099.0
2020-04-28 15:50:00,287.12,287.25,286.35,286.48,130759.0,265.5451,265.6653,264.833,264.9532,130759.0
2020-04-28 15:55:00,286.48,286.92,286.38,286.73,287732.0,264.9532,265.3601,264.8607,265.1844,287732.0
2020-04-29 09:30:00,292.5,292.55,291.75,292.04,324850.0,270.5208,270.5671,269.8272,270.0954,324850.0
2020-04-29 09:35:00,292.02,292.26,291.38,291.59,227283.0,270.0769,270.2989,269.485,269.6792,227283.0
2020-04-29 09:40:00,291.59,292.15,291.53,292.11,120744.0,269.6792,270.1971,269.6237,270.1601,120744.0
2020-04-29 09:45:00,292.1,292.65,291.98,292.56,97653.0,270.1509,270.6596,270.0399,270.5763,97653.0
2020-04-29 09:50:00,292.63,292.89,292.53,292.8,59668.0,270.6411,270.8815,270.5486,270.7983,59668.0
2020-04-29 09:55:00,292.8,292.98,292.75,292.87,33835.0,270.7983,270.9648,270.7521,270.863,33835.0
2020-04-29 10:00:00,292.95,292.95,292.39,292.5,109979.0,270.937,270.937,270.4191,270.5208,109979.0
2020-04-29 10:05:00,292.53,292.65,292.0,292.01,71988.0,270.5486,270.6596,270.0584,270.0677,71988.0
2020-04-29 10:10:00,291.99,292.23,291.76,292.05,65056.0,270.0492,270.2711,269.8364,270.1047,65056.0
2020-04-29 10:15:00,292.08,292.7,292.06,292.66,53091.0,270.1324,270.7058,270.1139,270.6688,53091.0
2020-04-29 10:20:00,292.63,292.96,292.57,292.94,45014.0,270.6411,270.9463,270.5856,270.9278,45014.0
2020-04-29 10:25:00,292.9,293.06,292.82,293.04,43004.0,270.8908,271.0388,270.8168,271.0203,43004.0
2020-04-29 10:30:00,293.07,293.32,292.99,293.1,47963.0,271.048,271.2792,270.974,271.0758,47963.0
2020-04-29 10:35:00,293.11,293.34,292.73,292.95,29239.0,271.085,271.2977,270.7336,270.937,29239.0
2020-04-29 10:40:00,293.07,293.29,292.99,293.19,16832.0,271.048,271.2515,270.974,271.159,16832.0
2020-04-29 10:45:00,293.23,293.27,292.96,293.16,21896.0,271.196,271.233,270.9463,271.1313,21896.0
2020-04-29 10:50:00,293.29,293.58,293.24,293.52,35368.0,271.2515,271.5197,271.2052,271.4642,35368.0
2020-04-29 10:55:00,293.52,293.63,293.31,293.37,38072.0,271.4642,271.5659,271.27,271.3255,38072.0
2020-04-29 11:00:00,293.41,293.59,292.9,293.15,28860.0,271.3625,271.5289,270.8908,271.122,28860.0
2020-04-29 11:05:00,293.16,293.47,293.04,293.31,64115.0,271.1313,271.418,271.0203,271.27,64115.0
2020-04-29 11:10:00,293.27,293.77,293.27,293.44,36014.0,271.233,271.6954,271.233,271.3902,36014.0
2020-04-29 11:15:00,293.4,293.67,293.35,293.6,37160.0,271.3532,271.6029,271.307,271.5382,37160.0
2020-04-29 11:20:00,293.59,293.92,293.53,293.86,42558.0,271.5289,271.8341,271.4734,271.7787,42558.0
2020-04-29 11:25:00,293.92,293.92,293.69,293.77,25328.0,271.8341,271.8341,271.6214,271.6954,25328.0
2020-04-29 11:30:00,293.74,293.87,293.46,293.62,51755.0,271.6677,271.7879,271.4087,271.5567,51755.0
2020-04-29 11:35:00,293.61,293.62,293.34,293.4,18224.0,271.5474,271.5567,271.2977,271.3532,18224.0
2020-04-29 11:40:00,293.45,293.53,293.27,293.39,25418.0,271.3995,271.4734,271.233,271.344,25418.0
2020-04-29 11:45:00,293.37,293.64,293.35,293.62,58832.0,271.3255,271.5752,271.307,271.5567,58832.0
2020-04-29 11:50:00,293.6,294.04,293.54,293.97,70666.0,271.5382,271.9451,271.4827,271.8804,70666.0
2020-04-29 11:55:00,293.92,294.1,293.82,293.82,75672.0,271.8341,272.0006,271.7417,271.7417,75672.0
2020-04-29 12:00:00,293.9,294.22,293.89,294.22,55685.0,271.8156,272.1116,271.8064,272.1116,55685.0
2020-04-29 12:05:00,294.25,294.42,294.2,294.34,59367.0,272.1393,272.2966,272.0931,272.2226,59367.0
2020-04-29 12:10:00,294.38,294.46,294.26,294.4,32328.0,272.2596,272.3336,272.1486,272.2781,32328.0
2020-04-29 12:15:00,294.41,294.62,294.19,294.28,404119.0,272.2873,272.4815,272.0839,272.1671,404119.0
2020-04-29 12:20:00,294.29,294.59,294.21,294.59,29636.0,272.1763,272.4538,272.1024,272.4538,29636.0
2020-04-29 12:25:00,294.57,294.61,294.35,294.57,37649.0,272.4353,272.4723,272.2318,272.4353,37649.0
2020-04-29 12:30:00,294.57,294.78,294.57,294.62,45628.0,272.4353,272.6295,272.4353,272.4815,45628.0
2020-04-29 12:35:00,294.65,295.16,294.64,295.08,54999.0,272.5093,272.981,272.5,272.907,54999.0
2020-04-29 12:40:00,295.09,295.2,295.0,295.15,43891.0,272.9162,273.018,272.833,272.9717,43891.0
2020-04-29 12:45:00,295.15,295.27,295.0,295.26,37983.0,272.9717,273.0827,272.833,273.0735,37983.0
2020-04-29 12:50:00,295.2,295.34,295.09,295.16,61794.0,273.018,273.1474,272.9162,272.981,61794.0
2020-04-29 12:55:00,295.13,295.19,294.85,294.92,37692.0,272.9532,273.0087,272.6943,272.759,37692.0
2020-04-29 13:00:00,294.95,295.31,294.92,295.26,55339.0,272.7867,273.1197,272.759,273.0735,55339.0
2020-04-29 13:05:00,295.28,295.56,295.26,295.49,56350.0,273.0919,273.3509,273.0735,273.2862,56350.0
2020-04-29 13:10:00,295.48,295.5,295.32,295.38,34399.0,273.2769,273.2954,273.1289,273.1844,34399.0
2020-04-29 13:15:00,295.39,295.55,295.3,295.44,41849.0,273.1937,273.3417,273.1104,273.2399,41849.0
2020-04-29 13:20:00,295.44,295.48,295.08,295.09,85979.0,273.2399,273.2769,272.907,272.9162,85979.0
2020-04-29 13:25:00,295.1,295.31,294.98,294.99,69604.0,272.9255,273.1197,272.8145,272.8237,69604.0
2020-04-29 13:30:00,294.98,295.06,294.51,294.55,42388.0,272.8145,272.8885,272.3798,272.4168,42388.0
2020-04-29 13:35:00,294.55,294.76,294.42,294.66,83229.0,272.4168,272.611,272.2966,272.5185,83229.0
2020-04-29 13:40:00,294.64,294.82,294.37,294.37,38558.0,272.5,272.6665,272.2503,272.2503,38558.0
2020-04-29 13:45:00,294.4,294.73,294.4,294.7,20833.0,272.2781,272.5833,272.2781,272.5555,20833.0
2020-04-29 13:50:00,294.7,294.78,294.55,294.55,22487.0,272.5555,272.6295,272.4168,272.4168,22487.0
2020-04-29 13:55:00,294.56,294.76,294.44,294.51,58432.0,272.4261,272.611,272.3151,272.3798,58432.0
2020-04-29 14:00:00,294.69,295.0,293.64,294.15,184524.0,272.5463,272.833,271.5752,272.0469,184524.0
2020-04-29 14:05:00,294.11,294.13,293.64,293.84,38536.0,272.0099,272.0284,271.5752,271.7602,38536.0
2020-04-29 14:10:00,294.0,294.02,293.48,293.9,50846.0,271.9081,271.9266,271.4272,271.8156,50846.0
2020-04-29 14:15:00,293.95,294.35,293.76,293.81,30785.0,271.8619,272.2318,271.6862,271.7324,30785.0
2020-04-29 14:20:00,293.84,294.23,293.84,294.23,42140.0,271.7602,272.1208,271.7602,272.1208,42140.0
2020-04-29 14:25:00,294.25,294.62,294.18,294.38,39838.0,272.1393,272.4815,272.0746,272.2596,39838.0
2020-04-29 14:30:00,294.48,294.6,294.0,294.38,91587.0,272.3521,272.463,271.9081,272.2596,91587.0
2020-04-29 14:35:00,294.42,294.86,294.18,294.71,42580.0,272.2966,272.7035,272.0746,272.5648,42580.0
2020-04-29 14:40:00,294.76,295.06,294.61,294.95,63954.0,272.611,272.8885,272.4723,272.7867,63954.0
2020-04-29 14:45:00,294.98,295.0,294.51,294.51,47399.0,272.8145,272.833,272.3798,272.3798,47399.0
2020-04-29 14:50:00,294.57,294.76,294.07,294.12,141415.0,272.4353,272.611,271.9729,272.0191,141415.0
2020-04-29 14:55:00,294.22,295.03,294.02,294.96,65078.0,272.1116,272.8607,271.9266,272.796,65078.0
2020-04-29 15:00:00,294.97,295.44,294.85,295.41,103234.0,272.8052,273.2399,272.6943,273.2122,103234.0
2020-04-29 15:05:00,295.43,295.46,295.19,295.34,56295.0,273.2307,273.2584,273.0087,273.1474,56295.0
2020-04-29 15:10:00,295.35,295.4,295.16,295.33,56581.0,273.1567,273.2029,272.981,273.1382,56581.0
2020-04-29 15:15:00,295.36,295.41,294.95,295.31,65978.0,273.1659,273.2122,272.7867,273.1197,65978.0
2020-04-29 15:20:00,295.33,295.68,295.3,295.62,58103.0,273.1382,273.4619,273.1104,273.4064,58103.0
2020-04-29 15:25:00,295.65,295.83,295.54,295.77,62745.0,273.4341,273.6006,273.3324,273.5451,62745.0
2020-04-29 15:30:00,295.72,295.77,295.33,295.71,60087.0,273.4989,273.5451,273.1382,273.4896,60087.0
2020-04-29 15:35:00,295.73,295.84,295.4,295.57,49609.0,273.5081,273.6099,273.2029,273.3602,49609.0
2020-04-29 15:40:00,295.51,295.84,295.46,295.65,83743.0,273.3047,273.6099,273.2584,273.4341,83743.0
2020-04-29 15:45:00,295.63,295.67,295.31,295.5,95122.0,273.4156,273.4526,273.1197,273.2954,95122.0
2020-04-29 15:50:00,295.48,295.64,294.3,294.46,218545.0,273.2769,273.4249,272.1856,272.3336,218545.0
2020-04-29 15:55:00,294.45,294.56,294.05,294.16,293979.0,272.3243,272.4261,271.9544,272.0561,293979.0
2020-04-30 09:30:00,292.66,292.66,291.39,291.43,217103.0,270.6688,270.6688,269.4943,269.5312,217103.0
2020-04-30 09:35:00,291.35,291.58,290.55,291.16,132082.0,269.4573,269.67,268.7174,269.2815,132082.0
2020-04-30 09:40:00,291.15,291.54,290.81,291.01,107574.0,269.2723,269.633,268.9578,269.1428,107574.0
2020-04-30 09:45:00,291.02,291.54,290.62,291.23,97710.0,269.1521,269.633,268.7821,269.3463,97710.0
2020-04-30 09:50:00,291.18,291.83,291.03,291.83,59356.0,269.3,269.9012,269.1613,269.9012,59356.0
2020-04-30 09:55:00,291.8,292.43,291.7,292.17,102644.0,269.8734,270.4561,269.781,270.2156,102644.0
2020-04-30 10:00:00,292.19,292.84,291.81,291.88,239322.0,270.2341,270.8353,269.8827,269.9474,239322.0
2020-04-30 10:05:00,291.82,292.74,291.59,292.41,58530.0,269.8919,270.7428,269.6792,270.4376,58530.0
2020-04-30 10:10:00,292.41,292.9,292.34,292.58,56032.0,270.4376,270.8908,270.3729,270.5948,56032.0
2020-04-30 10:15:00,292.48,292.64,292.01,292.41,51934.0,270.5023,270.6503,270.0677,270.4376,51934.0
2020-04-30 10:20:00,292.54,292.54,291.85,291.94,46209.0,270.5578,270.5578,269.9197,270.0029,46209.0
2020-04-30 10:25:00,291.99,293.11,291.87,292.96,160208.0,270.0492,271.085,269.9382,270.9463,160208.0
2020-04-30 10:30:00,293.03,293.18,292.85,293.07,46291.0,271.011,271.1497,270.8445,271.048,46291.0
2020-04-30 10:35:00,293.05,293.17,292.75,292.75,47667.0,271.0295,271.1405,270.7521,270.7521,47667.0
2020-04-30 10:40:00,292.77,292.78,291.53,291.67,90299.0,270.7706,270.7798,269.6237,269.7532,90299.0
2020-04-30 10:45:00,291.73,292.13,291.6,292.06,42415.0,269.8087,270.1786,269.6885,270.1139,42415.0
2020-04-30 10:50:00,291.96,292.33,291.8,292.26,17526.0,270.0214,270.3636,269.8734,270.2989,17526.0
2020-04-30 10:55:00,292.21,292.47,291.93,291.95,30077.0,270.2526,270.4931,269.9937,270.0122,30077.0
2020-04-30 11:00:00,292.07,292.84,292.07,292.72,35223.0,270.1232,270.8353,270.1232,270.7243,35223.0
2020-04-30 11:05:00,292.71,292.71,292.33,292.59,34343.0,270.7151,270.7151,270.3636,270.6041,34343.0
2020-04-30 11:10:00,292.57,292.71,292.36,292.42,60882.0,270.5856,270.7151,270.3914,270.4469,60882.0
2020-04-30 11:15:00,292.46,292.77,292.1,292.14,51309.0,270.4838,270.7706,270.1509,270.1879,51309.0
2020-04-30 11:20:00,292.16,292.38,291.9,292.0,69207.0,270.2064,270.4099,269.9659,270.0584,69207.0
2020-04-30 11:25:00,291.94,292.23,291.72,291.75,261707.0,270.0029,270.2711,269.7995,269.8272,261707.0
2020-04-30 11:30:00,291.71,292.16,291.6,291.8,38386.0,269.7902,270.2064,269.6885,269.8734,38386.0
2020-04-30 11:35:00,291.78,292.03,291.63,292.03,24383.0,269.8549,270.0862,269.7162,270.0862,24383.0
2020-04-30 11:40:00,292.01,292.24,291.94,291.94,24810.0,270.0677,270.2804,270.0029,270.0029,24810.0
2020-04-30 11:45:00,291.9,291.91,291.13,291.13,45131.0,269.9659,269.9752,269.2538,269.2538,45131.0
2020-04-30 11:50:00,291.11,291.2,290.89,290.9,61353.0,269.2353,269.3185,269.0318,269.0411,61353.0
2020-04-30 11:55:00,290.86,291.18,290.52,290.53,39845.0,269.0041,269.3,268.6896,268.6989,39845.0
2020-04-30 12:00:00,290.55,290.56,289.72,290.06,64124.0,268.7174,268.7266,267.9497,268.2642,64124.0
2020-04-30 12:05:00,290.07,290.43,289.91,290.35,46902.0,268.2734,268.6064,268.1255,268.5324,46902.0
2020-04-30 12:10:00,290.27,290.58,290.19,290.53,87556.0,268.4584,268.7451,268.3844,268.6989,87556.0
2020-04-30 12:15:00,290.47,290.58,290.19,290.22,16266.0,268.6434,268.7451,268.3844,268.4122,16266.0
2020-04-30 12:20:00,290.2,290.34,289.81,289.99,32424.0,268.3937,268.5232,268.033,268.1995,32424.0
2020-04-30 12:25:00,289.9,290.25,289.9,290.13,46325.0,268.1162,268.4399,268.1162,268.3289,46325.0
2020-04-30 12:30:00,290.09,290.09,289.54,289.73,28128.0,268.2919,268.2919,267.7833,267.959,28128.0
2020-04-30 12:35:00,289.74,290.22,289.73,290.2,45522.0,267.9682,268.4122,267.959,268.3937,45522.0
2020-04-30 12:40:00,290.17,290.5,290.0,290.15,34103.0,268.3659,268.6711,268.2087,268.3474,34103.0
2020-04-30 12:45:00,290.13,290.5,290.02,290.5,70131.0,268.3289,268.6711,268.2272,268.6711,70131.0
2020-04-30 12:50:00,290.51,290.76,290.44,290.72,41259.0,268.6804,268.9116,268.6156,268.8746,41259.0
2020-04-30 12:55:00,290.71,291.05,290.52,290.89,40513.0,268.8653,269.1798,268.6896,269.0318,40513.0
2020-04-30 13:00:00,290.9,290.9,290.34,290.34,27453.0,269.0411,269.0411,268.5232,268.5232,27453.0
2020-04-30 13:05:00,290.36,290.78,290.28,290.68,39953.0,268.5416,268.9301,268.4677,268.8376,39953.0
2020-04-30 13:10:00,290.7,291.31,290.47,291.31,65590.0,268.8561,269.4203,268.6434,269.4203,65590.0
2020-04-30 13:15:00,291.3,291.35,291.05,291.08,38366.0,269.411,269.4573,269.1798,269.2075,38366.0
2020-04-30 13:20:00,291.12,291.21,290.93,290.98,22226.0,269.2445,269.3278,269.0688,269.1151,22226.0
2020-04-30 13:25:00,290.95,291.06,290.75,290.85,27302.0,269.0873,269.189,268.9023,268.9948,27302.0
2020-04-30 13:30:00,290.72,290.81,290.46,290.59,44247.0,268.8746,268.9578,268.6341,268.7544,44247.0
2020-04-30 13:35:00,290.67,290.9,290.38,290.42,36220.0,268.8284,269.0411,268.5601,268.5971,36220.0
2020-04-30 13:40:00,290.45,290.45,290.08,290.4,36737.0,268.6249,268.6249,268.2827,268.5786,36737.0
2020-04-30 13:45:00,290.36,290.39,290.14,290.29,35437.0,268.5416,268.5694,268.3382,268.4769,35437.0
2020-04-30 13:50:00,290.27,290.53,290.06,290.3,33032.0,268.4584,268.6989,268.2642,268.4862,33032.0
2020-04-30 13:55:00,290.3,290.39,290.08,290.16,25723.0,268.4862,268.5694,268.2827,268.3567,25723.0
2020-04-30 14:00:00,290.16,290.57,289.83,290.46,68576.0,268.3567,268.7359,268.0515,268.6341,68576.0
2020-04-30 14:05:00,290.39,290.66,290.35,290.54,27908.0,268.5694,268.8191,268.5324,268.7081,27908.0
2020-04-30 14:10:00,290.52,290.89,290.46,290.87,27739.0,268.6896,269.0318,268.6341,269.0133,27739.0
2020-04-30 14:15:00,290.83,290.83,290.43,290.43,29870.0,268.9763,268.9763,268.6064,268.6064,29870.0
2020-04-30 14:20:00,290.44,290.77,290.44,290.61,34536.0,268.6156,268.9208,268.6156,268.7729,34536.0
2020-04-30 14:25:00,290.63,290.7,290.39,290.69,36630.0,268.7914,268.8561,268.5694,268.8469,36630.0
2020-04-30 14:30:00,290.69,291.14,290.69,290.89,42934.0,268.8469,269.263,268.8469,269.0318,42934.0
2020-04-30 14:35:00,290.88,290.89,290.23,290.4,35959.0,269.0226,269.0318,268.4214,268.5786,35959.0
2020-04-30 14:40:00,290.4,290.4,290.07,290.25,64448.0,268.5786,268.5786,268.2734,268.4399,64448.0
2020-04-30 14:45:00,290.29,290.48,290.15,290.34,38533.0,268.4769,268.6526,268.3474,268.5232,38533.0
2020-04-30 14:50:00,290.38,290.52,290.1,290.21,41495.0,268.5601,268.6896,268.3012,268.4029,41495.0
2020-04-30 14:55:00,290.22,290.32,289.9,290.23,23014.0,268.4122,268.5047,268.1162,268.4214,23014.0
2020-04-30 15:00:00,290.27,290.38,290.07,290.14,31794.0,268.4584,268.5601,268.2734,268.3382,31794.0
2020-04-30 15:05:00,290.15,290.85,290.15,290.75,50181.0,268.3474,268.9948,268.3474,268.9023,50181.0
2020-04-30 15:10:00,290.72,290.85,290.49,290.81,28523.0,268.8746,268.9948,268.6619,268.9578,28523.0
2020-04-30 15:15:00,290.79,291.5,290.79,291.31,84750.0,268.9393,269.596,268.9393,269.4203,84750.0
2020-04-30 15:20:00,291.29,291.85,291.26,291.72,67345.0,269.4018,269.9197,269.374,269.7995,67345.0
2020-04-30 15:25:00,291.72,291.78,291.34,291.5,43585.0,269.7995,269.8549,269.448,269.596,43585.0
2020-04-30 15:30:00,291.54,291.76,291.37,291.38,72055.0,269.633,269.8364,269.4758,269.485,72055.0
2020-04-30 15:35:00,291.41,291.48,290.96,291.16,52648.0,269.5127,269.5775,269.0966,269.2815,52648.0
2020-04-30 15:40:00,291.14,291.14,290.59,290.99,70464.0,269.263,269.263,268.7544,269.1243,70464.0
2020-04-30 15:45:00,290.99,291.15,290.68,290.71,63266.0,269.1243,269.2723,268.8376,268.8653,63266.0
2020-04-30 15:50:00,290.69,291.9,290.59,291.88,1193320.0,268.8469,269.9659,268.7544,269.9474,1193320.0
2020-04-30 15:55:00,291.88,292.1,291.05,291.23,1879099.0,269.9474,270.1509,269.1798,269.3463,1879099.0
2020-05-01 09:30:00,286.19,286.93,285.88,286.85,105919.0,264.685,265.3694,264.3983,265.2954,105919.0
2020-05-01 09:35:00,286.85,286.89,285.61,285.63,140501.0,265.2954,265.3324,264.1486,264.1671,140501.0
2020-05-01 09:40:00,285.64,285.92,285.46,285.71,104246.0,264.1763,264.4353,264.0098,264.2411,104246.0
2020-05-01 09:45:00,285.78,286.05,285.61,286.01,87261.0,264.3058,264.5555,264.1486,264.5185,87261.0
2020-05-01 09:50:00,285.96,286.13,285.34,285.45,119206.0,264.4723,264.6295,263.8989,264.0006,119206.0
2020-05-01 09:55:00,285.45,286.05,285.45,285.96,103266.0,264.0006,264.5555,264.0006,264.4723,103266.0
2020-05-01 10:00:00,286.02,286.87,285.74,286.36,90414.0,264.5278,265.3139,264.2688,264.8422,90414.0
2020-05-01 10:05:00,286.26,286.76,286.18,286.32,49488.0,264.7497,265.2122,264.6757,264.8052,49488.0
2020-05-01 10:10:00,286.33,286.33,285.59,285.86,90943.0,264.8145,264.8145,264.1301,264.3798,90943.0
2020-05-01 10:15:00,285.91,286.11,285.32,285.38,90217.0,264.426,264.611,263.8804,263.9359,90217.0
2020-05-01 10:20:00,285.37,285.58,285.1,285.24,73816.0,263.9266,264.1208,263.6769,263.8064,73816.0
2020-05-01 10:25:00,285.27,286.01,285.27,286.01,41571.0,263.8341,264.5185,263.8341,264.5185,41571.0
2020-05-01 10:30:00,285.98,286.12,285.5,286.01,37243.0,264.4908,264.6203,264.0468,264.5185,37243.0
2020-05-01 10:35:00,286.1,286.57,286.05,286.34,34564.0,264.6018,265.0364,264.5555,264.8237,34564.0
2020-05-01 10:40:00,286.22,286.52,286.14,286.17,32558.0,264.7127,264.9902,264.6387,264.6665,32558.0
2020-05-01 10:45:00,286.19,286.46,286.04,286.36,43342.0,264.685,264.9347,264.5463,264.8422,43342.0
2020-05-01 10:50:00,286.21,286.6,286.11,286.13,43383.0,264.7035,265.0642,264.611,264.6295,43383.0
2020-05-01 10:55:00,286.14,286.49,285.91,286.03,48812.0,264.6387,264.9625,264.426,264.537,48812.0
2020-05-01 11:00:00,285.94,285.96,285.59,285.64,22000.0,264.4538,264.4723,264.1301,264.1763,22000.0
2020-05-01 11:05:00,285.58,285.7,285.4,285.64,33960.0,264.1208,264.2318,263.9544,264.1763,33960.0
2020-05-01 11:10:00,285.64,285.8,285.51,285.77,24577.0,264.1763,264.3243,264.0561,264.2966,24577.0
2020-05-01 11:15:00,285.76,285.78,285.15,285.15,43782.0,264.2873,264.3058,263.7231,263.7231,43782.0
2020-05-01 11:20:00,285.13,285.36,285.0,285.0,31455.0,263.7046,263.9174,263.5844,263.5844,31455.0
2020-05-01 11:25:00,285.01,285.16,284.79,284.83,32066.0,263.5937,263.7324,263.3902,263.4272,32066.0
2020-05-01 11:30:00,284.75,284.8,284.45,284.48,25341.0,263.3532,263.3994,263.0757,263.1035,25341.0
2020-05-01 11:35:00,284.49,284.84,284.49,284.82,19137.0,263.1127,263.4364,263.1127,263.4179,19137.0
2020-05-01 11:40:00,284.71,284.74,284.5,284.5,18410.0,263.3162,263.3439,263.122,263.122,18410.0
2020-05-01 11:45:00,284.43,284.44,283.76,283.82,48618.0,263.0572,263.0665,262.4376,262.4931,48618.0
2020-05-01 11:50:00,283.79,283.79,283.43,283.46,32051.0,262.4653,262.4653,262.1324,262.1601,32051.0
2020-05-01 11:55:00,283.6,283.67,283.36,283.6,34626.0,262.2896,262.3544,262.0676,262.2896,34626.0
2020-05-01 12:00:00,283.6,283.6,283.0,283.01,78249.0,262.2896,262.2896,261.7347,261.7439,78249.0
2020-05-01 12:05:00,282.91,283.42,282.89,283.26,34941.0,261.6515,262.1231,261.633,261.9752,34941.0
2020-05-01 12:10:00,283.28,283.89,283.28,283.89,42414.0,261.9937,262.5578,261.9937,262.5578,42414.0
2020-05-01 12:15:00,283.9,283.92,283.51,283.52,21878.0,262.5671,262.5856,262.2064,262.2156,21878.0
2020-05-01 12:20:00,283.57,283.78,283.41,283.41,20861.0,262.2619,262.4561,262.1139,262.1139,20861.0
2020-05-01 12:25:00,283.41,283.57,283.28,283.28,20247.0,262.1139,262.2619,261.9937,261.9937,20247.0
2020-05-01 12:30:00,283.23,283.6,283.0,283.58,94587.0,261.9474,262.2896,261.7347,262.2711,94587.0
2020-05-01 12:35:00,283.48,283.58,283.1,283.17,27983.0,262.1786,262.2711,261.8272,261.8919,27983.0
2020-05-01 12:40:00,283.15,283.2,282.55,282.75,77799.0,261.8734,261.9197,261.3185,261.5035,77799.0
2020-05-01 12:45:00,282.84,283.17,282.77,283.15,27916.0,261.5867,261.8919,261.522,261.8734,27916.0
2020-05-01 12:50:00,283.13,283.33,283.05,283.29,25526.0,261.8549,262.0399,261.7809,262.0029,25526.0
2020-05-01 12:55:00,283.26,283.37,283.15,283.32,18290.0,261.9752,262.0769,261.8734,262.0307,18290.0
2020-05-01 13:00:00,283.22,283.66,283.2,283.59,22792.0,261.9382,262.3451,261.9197,262.2804,22792.0
2020-05-01 13:05:00,283.49,283.58,283.31,283.32,38570.0,262.1879,262.2711,262.0214,262.0307,38570.0
2020-05-01 13:10:00,283.31,283.47,282.99,283.0,65398.0,262.0214,262.1694,261.7254,261.7347,65398.0
2020-05-01 13:15:00,283.05,283.13,282.65,282.72,79157.0,261.7809,261.8549,261.411,261.4757,79157.0
2020-05-01 13:20:00,282.71,282.81,282.51,282.51,30481.0,261.4665,261.559,261.2815,261.2815,30481.0
2020-05-01 13:25:00,282.5,283.08,282.5,283.08,19741.0,261.2723,261.8087,261.2723,261.8087,19741.0
2020-05-01 13:30:00,283.0,283.34,282.93,283.1,26404.0,261.7347,262.0491,261.67,261.8272,26404.0
2020-05-01 13:35:00,282.94,282.94,282.65,282.65,37725.0,261.6792,261.6792,261.411,261.411,37725.0
2020-05-01 13:40:00,282.65,282.92,282.57,282.78,43735.0,261.411,261.6607,261.337,261.5312,43735.0
2020-05-01 13:45:00,282.82,282.83,282.44,282.73,54526.0,261.5682,261.5775,261.2168,261.485,54526.0
2020-05-01 13:50:00,282.7,282.86,282.51,282.59,74770.0,261.4572,261.6052,261.2815,261.3555,74770.0
2020-05-01 13:55:00,282.61,282.86,282.58,282.86,46147.0,261.374,261.6052,261.3463,261.6052,46147.0
2020-05-01 14:00:00,282.84,283.17,282.49,283.09,64950.0,261.5867,261.8919,261.263,261.8179,64950.0
2020-05-01 14:05:00,283.09,283.22,282.81,282.91,54006.0,261.8179,261.9382,261.559,261.6515,54006.0
2020-05-01 14:10:00,282.86,282.99,282.63,282.68,40444.0,261.6052,261.7254,261.3925,261.4387,40444.0
2020-05-01 14:15:00,282.75,283.06,282.61,283.04,31342.0,261.5035,261.7902,261.374,261.7717,31342.0
2020-05-01 14:20:00,283.06,283.63,283.06,283.63,48911.0,261.7902,262.3174,261.7902,262.3174,48911.0
2020-05-01 14:25:00,283.62,283.73,283.48,283.63,76459.0,262.3081,262.4098,262.1786,262.3174,76459.0
2020-05-01 14:30:00,283.63,283.63,283.28,283.33,57788.0,262.3174,262.3174,261.9937,262.0399,57788.0
2020-05-01 14:35:00,283.36,283.59,283.26,283.54,40036.0,262.0676,262.2804,261.9752,262.2341,40036.0
2020-05-01 14:40:00,283.51,283.64,283.26,283.29,66570.0,262.2064,262.3266,261.9752,262.0029,66570.0
2020-05-01 14:45:00,283.26,283.47,283.15,283.31,69622.0,261.9752,262.1694,261.8734,262.0214,69622.0
2020-05-01 14:50:00,283.29,283.31,282.95,283.31,45917.0,262.0029,262.0214,261.6885,262.0214,45917.0
2020-05-01 14:55:00,283.3,283.55,283.21,283.46,45482.0,262.0122,262.2434,261.9289,262.1601,45482.0
2020-05-01 15:00:00,283.44,283.76,283.27,283.35,50564.0,262.1416,262.4376,261.9844,262.0584,50564.0
2020-05-01 15:05:00,283.34,283.56,283.21,283.51,41449.0,262.0491,262.2526,261.9289,262.2064,41449.0
2020-05-01 15:10:00,283.54,284.16,283.41,284.0,107789.0,262.2341,262.8075,262.1139,262.6596,107789.0
2020-05-01 15:15:00,284.06,284.31,284.0,284.13,97068.0,262.715,262.9463,262.6596,262.7798,97068.0
2020-05-01 15:20:00,284.15,284.3,283.82,283.88,41939.0,262.7983,262.937,262.4931,262.5486,41939.0
2020-05-01 15:25:00,283.79,283.82,283.45,283.68,65284.0,262.4653,262.4931,262.1509,262.3636,65284.0
2020-05-01 15:30:00,283.62,283.81,283.18,283.23,96434.0,262.3081,262.4838,261.9012,261.9474,96434.0
2020-05-01 15:35:00,283.22,283.47,283.03,283.46,136735.0,261.9382,262.1694,261.7624,262.1601,136735.0
2020-05-01 15:40:00,283.53,283.83,283.16,283.45,87735.0,262.2249,262.5023,261.8827,262.1509,87735.0
2020-05-01 15:45:00,283.44,283.72,282.95,283.46,113359.0,262.1416,262.4006,261.6885,262.1601,113359.0
2020-05-01 15:50:00,283.23,283.54,282.54,282.55,95832.0,261.9474,262.2341,261.3093,261.3185,95832.0
2020-05-01 15:55:00,282.63,283.64,282.57,283.63,457088.0,261.3925,262.3266,261.337,262.3174,457088.0
2020-05-04 09:30:00,281.55,281.88,280.62,280.85,174685.0,260.3937,260.6989,259.5335,259.7463,174685.0
2020-05-04 09:35:00,280.86,280.91,280.14,280.35,102018.0,259.7555,259.8017,259.0896,259.2838,102018.0
2020-05-04 09:40:00,280.41,280.57,280.1,280.56,72169.0,259.3393,259.4873,259.0526,259.478,72169.0
2020-05-04 09:45:00,280.5,280.67,280.28,280.67,82680.0,259.4226,259.5798,259.2191,259.5798,82680.0
2020-05-04 09:50:00,280.69,281.53,280.29,281.49,103319.0,259.5983,260.3752,259.2283,260.3382,103319.0
2020-05-04 09:55:00,281.46,281.63,281.35,281.53,36281.0,260.3104,260.4676,260.2087,260.3752,36281.0
2020-05-04 10:00:00,281.48,282.34,281.36,282.25,55588.0,260.3289,261.1243,260.2179,261.0411,55588.0
2020-05-04 10:05:00,282.3,282.49,281.92,281.92,58877.0,261.0873,261.263,260.7359,260.7359,58877.0
2020-05-04 10:10:00,281.98,282.36,281.89,282.23,76901.0,260.7913,261.1428,260.7081,261.0226,76901.0
2020-05-04 10:15:00,282.2,283.02,282.19,282.8,51273.0,260.9948,261.7532,260.9856,261.5497,51273.0
2020-05-04 10:20:00,282.78,282.78,282.0,282.0,55378.0,261.5312,261.5312,260.8098,260.8098,55378.0
2020-05-04 10:25:00,281.99,282.14,281.78,282.09,51820.0,260.8006,260.9393,260.6064,260.8931,51820.0
2020-05-04 10:30:00,282.01,282.1,281.62,281.66,40258.0,260.8191,260.9023,260.4584,260.4954,40258.0
2020-05-04 10:35:00,281.66,282.01,281.64,282.0,68519.0,260.4954,260.8191,260.4769,260.8098,68519.0
2020-05-04 10:40:00,281.99,282.38,281.83,282.32,26903.0,260.8006,261.1613,260.6526,261.1058,26903.0
2020-05-04 10:45:00,282.36,282.43,281.97,282.17,42473.0,261.1428,261.2075,260.7821,260.9671,42473.0
2020-05-04 10:50:00,282.23,282.28,281.8,282.16,63479.0,261.0226,261.0688,260.6249,260.9578,63479.0
2020-05-04 10:55:00,282.2,282.2,281.56,281.6,19755.0,260.9948,260.9948,260.4029,260.4399,19755.0
2020-05-04 11:00:00,281.56,281.84,281.41,281.67,50310.0,260.4029,260.6619,260.2642,260.5046,50310.0
2020-05-04 11:05:00,281.61,282.32,281.61,281.98,41508.0,260.4491,261.1058,260.4491,260.7913,41508.0
2020-05-04 11:10:00,282.12,282.45,281.91,282.03,28811.0,260.9208,261.226,260.7266,260.8376,28811.0
2020-05-04 11:15:00,282.07,282.37,281.95,282.31,22403.0,260.8746,261.152,260.7636,261.0965,22403.0
2020-05-04 11:20:00,282.32,282.63,282.01,282.57,63598.0,261.1058,261.3925,260.8191,261.337,63598.0
2020-05-04 11:25:00,282.59,282.59,281.78,281.88,38116.0,261.3555,261.3555,260.6064,260.6989,38116.0
2020-05-04 11:30:00,281.86,282.25,281.68,281.95,59101.0,260.6804,261.0411,260.5139,260.7636,59101.0
2020-05-04 11:35:00,282.06,282.56,281.96,282.51,24503.0,260.8653,261.3278,260.7728,261.2815,24503.0
2020-05-04 11:40:00,282.51,282.73,282.51,282.55,22264.0,261.2815,261.485,261.2815,261.3185,22264.0
2020-05-04 11:45:00,282.53,282.72,282.37,282.68,29593.0,261.3,261.4757,261.152,261.4387,29593.0
2020-05-04 11:50:00,282.68,282.74,282.6,282.69,19266.0,261.4387,261.4942,261.3648,261.448,19266.0
2020-05-04 11:55:00,282.7,282.75,282.27,282.34,28468.0,261.4572,261.5035,261.0596,261.1243,28468.0
2020-05-04 12:00:00,282.34,282.65,282.32,282.6,20652.0,261.1243,261.411,261.1058,261.3648,20652.0
2020-05-04 12:05:00,282.64,282.73,282.43,282.62,45444.0,261.4017,261.485,261.2075,261.3833,45444.0
2020-05-04 12:10:00,282.65,282.69,282.29,282.29,22108.0,261.411,261.448,261.078,261.078,22108.0
2020-05-04 12:15:00,282.32,282.48,282.19,282.4,32374.0,261.1058,261.2538,260.9856,261.1798,32374.0
2020-05-04 12:20:00,282.39,282.65,282.32,282.65,40605.0,261.1705,261.411,261.1058,261.411,40605.0
2020-05-04 12:25:00,282.7,282.82,282.64,282.75,15119.0,261.4572,261.5682,261.4017,261.5035,15119.0
2020-05-04 12:30:00,282.8,282.95,282.44,282.47,16970.0,261.5497,261.6885,261.2168,261.2445,16970.0
2020-05-04 12:35:00,282.52,282.55,281.93,282.04,45012.0,261.2908,261.3185,260.7451,260.8468,45012.0
2020-05-04 12:40:00,282.09,282.21,281.96,282.18,13150.0,260.8931,261.0041,260.7728,260.9763,13150.0
2020-05-04 12:45:00,282.16,282.28,282.03,282.07,22328.0,260.9578,261.0688,260.8376,260.8746,22328.0
2020-05-04 12:50:00,282.09,282.17,281.88,281.89,17441.0,260.8931,260.9671,260.6989,260.7081,17441.0
2020-05-04 12:55:00,281.87,282.04,281.84,281.97,16516.0,260.6896,260.8468,260.6619,260.7821,16516.0
2020-05-04 13:00:00,282.02,282.19,281.91,282.09,26451.0,260.8283,260.9856,260.7266,260.8931,26451.0
2020-05-04 13:05:00,282.05,282.15,282.01,282.12,13746.0,260.8561,260.9486,260.8191,260.9208,13746.0
2020-05-04 13:10:00,282.13,282.13,281.55,281.69,21957.0,260.9301,260.9301,260.3937,260.5231,21957.0
2020-05-04 13:15:00,281.7,281.79,281.09,281.35,101363.0,260.5324,260.6156,259.9682,260.2087,101363.0
2020-05-04 13:20:00,281.37,281.55,281.34,281.54,35793.0,260.2272,260.3937,260.1994,260.3844,35793.0
2020-05-04 13:25:00,281.55,281.78,281.47,281.69,46157.0,260.3937,260.6064,260.3197,260.5231,46157.0
2020-05-04 13:30:00,281.71,281.92,281.71,281.9,15251.0,260.5416,260.7359,260.5416,260.7174,15251.0
2020-05-04 13:35:00,281.92,282.0,281.84,281.88,7615.0,260.7359,260.8098,260.6619,260.6989,7615.0
2020-05-04 13:40:00,281.92,281.95,281.79,281.84,28393.0,260.7359,260.7636,260.6156,260.6619,28393.0
2020-05-04 13:45:00,281.85,282.16,281.85,282.14,24912.0,260.6711,260.9578,260.6711,260.9393,24912.0
2020-05-04 13:50:00,282.14,282.28,282.09,282.17,23847.0,260.9393,261.0688,260.8931,260.9671,23847.0
2020-05-04 13:55:00,282.2,282.38,282.17,282.36,26394.0,260.9948,261.1613,260.9671,261.1428,26394.0
2020-05-04 14:00:00,282.33,282.41,282.26,282.31,39739.0,261.115,261.189,261.0503,261.0965,39739.0
2020-05-04 14:05:00,282.29,282.4,282.12,282.16,11214.0,261.078,261.1798,260.9208,260.9578,11214.0
2020-05-04 14:10:00,282.12,282.72,282.12,282.61,38529.0,260.9208,261.4757,260.9208,261.374,38529.0
2020-05-04 14:15:00,282.59,282.67,282.52,282.67,17132.0,261.3555,261.4295,261.2908,261.4295,17132.0
2020-05-04 14:20:00,282.54,282.63,282.49,282.56,15817.0,261.3093,261.3925,261.263,261.3278,15817.0
2020-05-04 14:25:00,282.52,282.53,282.32,282.4,35696.0,261.2908,261.3,261.1058,261.1798,35696.0
2020-05-04 14:30:00,282.43,282.76,282.31,282.33,37771.0,261.2075,261.5127,261.0965,261.115,37771.0
2020-05-04 14:35:00,282.36,282.41,282.05,282.08,43013.0,261.1428,261.189,260.8561,260.8838,43013.0
2020-05-04 14:40:00,282.05,282.32,282.0,282.16,27253.0,260.8561,261.1058,260.8098,260.9578,27253.0
2020-05-04 14:45:00,282.11,282.84,282.11,282.84,47546.0,260.9116,261.5867,260.9116,261.5867,47546.0
2020-05-04 14:50:00,282.84,283.19,282.82,283.01,126342.0,261.5867,261.9104,261.5682,261.7439,126342.0
2020-05-04 14:55:00,283.03,283.49,282.93,283.4,64707.0,261.7624,262.1879,261.67,262.1046,64707.0
2020-05-04 15:00:00,283.38,283.44,283.22,283.39,71285.0,262.0861,262.1416,261.9382,262.0954,71285.0
2020-05-04 15:05:00,283.4,283.5,283.18,283.5,68932.0,262.1046,262.1971,261.9012,262.1971,68932.0
2020-05-04 15:10:00,283.51,283.92,283.5,283.69,81333.0,262.2064,262.5856,262.1971,262.3728,81333.0
2020-05-04 15:15:00,283.72,284.09,283.68,284.06,70505.0,262.4006,262.7428,262.3636,262.715,70505.0
2020-05-04 15:20:00,284.06,284.22,284.01,284.08,66439.0,262.715,262.863,262.6688,262.7335,66439.0
2020-05-04 15:25:00,284.06,284.33,283.86,284.2,78253.0,262.715,262.9648,262.5301,262.8445,78253.0
2020-05-04 15:30:00,284.19,284.68,284.11,284.65,84647.0,262.8353,263.2885,262.7613,263.2607,84647.0
2020-05-04 15:35:00,284.68,284.78,284.38,284.45,110976.0,263.2885,263.3809,263.011,263.0757,110976.0
2020-05-04 15:40:00,284.5,284.83,284.41,284.63,163937.0,263.122,263.4272,263.0387,263.2422,163937.0
2020-05-04 15:45:00,284.65,284.75,284.41,284.63,110686.0,263.2607,263.3532,263.0387,263.2422,110686.0
2020-05-04 15:50:00,284.6,284.6,284.04,284.2,94173.0,263.2145,263.2145,262.6965,262.8445,94173.0
2020-05-04 15:55:00,284.18,284.86,284.15,284.64,200151.0,262.826,263.4549,262.7983,263.2515,200151.0
2020-05-05 09:30:00,287.53,288.42,287.17,288.13,126528.0,265.9243,266.7474,265.5914,266.4792,126528.0
2020-05-05 09:35:00,288.19,288.27,287.88,287.97,50016.0,266.5347,266.6087,266.248,266.3312,50016.0
2020-05-05 09:40:00,287.91,288.38,287.91,288.15,28894.0,266.2757,266.7104,266.2757,266.4977,28894.0
2020-05-05 09:45:00,288.18,288.66,287.94,288.57,47348.0,266.5255,266.9694,266.3035,266.8862,47348.0
2020-05-05 09:50:00,288.59,288.91,288.52,288.83,27667.0,266.9047,267.2006,266.8399,267.1266,27667.0
2020-05-05 09:55:00,288.77,289.08,288.73,288.98,26325.0,267.0711,267.3578,267.0341,267.2653,26325.0
2020-05-05 10:00:00,289.1,289.4,288.95,289.16,40525.0,267.3763,267.6538,267.2376,267.4318,40525.0
2020-05-05 10:05:00,289.1,289.33,288.82,289.2,34227.0,267.3763,267.589,267.1174,267.4688,34227.0
2020-05-05 10:10:00,289.2,289.2,288.57,288.57,36101.0,267.4688,267.4688,266.8862,266.8862,36101.0
2020-05-05 10:15:00,288.65,288.98,288.64,288.89,24592.0,266.9601,267.2653,266.9509,267.1821,24592.0
2020-05-05 10:20:00,288.92,289.06,288.56,288.66,34805.0,267.2099,267.3393,266.8769,266.9694,34805.0
2020-05-05 10:25:00,288.59,288.64,288.31,288.45,32099.0,266.9047,266.9509,266.6457,266.7752,32099.0
2020-05-05 10:30:00,288.44,288.71,288.4,288.71,29918.0,266.7659,267.0156,266.7289,267.0156,29918.0
2020-05-05 10:35:00,288.73,288.92,288.71,288.92,36110.0,267.0341,267.2099,267.0156,267.2099,36110.0
2020-05-05 10:40:00,288.91,288.95,288.58,288.76,23540.0,267.2006,267.2376,266.8954,267.0619,23540.0
2020-05-05 10:45:00,288.73,288.97,288.35,288.4,27568.0,267.0341,267.2561,266.6827,266.7289,27568.0
2020-05-05 10:50:00,288.46,288.83,288.31,288.8,30762.0,266.7844,267.1266,266.6457,267.0989,30762.0
2020-05-05 10:55:00,288.78,288.99,288.76,288.91,21502.0,267.0804,267.2746,267.0619,267.2006,21502.0
2020-05-05 11:00:00,288.96,289.16,288.86,289.08,27908.0,267.2468,267.4318,267.1544,267.3578,27908.0
2020-05-05 11:05:00,289.01,289.23,288.94,289.15,15840.0,267.2931,267.4966,267.2284,267.4226,15840.0
2020-05-05 11:10:00,289.15,289.15,288.91,289.05,14598.0,267.4226,267.4226,267.2006,267.3301,14598.0
2020-05-05 11:15:00,289.07,289.07,288.79,289.06,26262.0,267.3486,267.3486,267.0896,267.3393,26262.0
2020-05-05 11:20:00,289.01,289.56,289.01,289.51,41957.0,267.2931,267.8018,267.2931,267.7555,41957.0
2020-05-05 11:25:00,289.5,289.55,289.26,289.47,32382.0,267.7463,267.7925,267.5243,267.7185,32382.0
2020-05-05 11:30:00,289.48,289.65,289.48,289.58,91953.0,267.7278,267.885,267.7278,267.8203,91953.0
2020-05-05 11:35:00,289.54,289.67,289.44,289.51,29944.0,267.7833,267.9035,267.6908,267.7555,29944.0
2020-05-05 11:40:00,289.51,289.89,289.51,289.85,20073.0,267.7555,268.107,267.7555,268.07,20073.0
2020-05-05 11:45:00,289.83,289.83,289.7,289.77,27247.0,268.0515,268.0515,267.9312,267.996,27247.0
2020-05-05 11:50:00,289.77,289.81,289.63,289.64,42557.0,267.996,268.033,267.8665,267.8758,42557.0
2020-05-05 11:55:00,289.68,289.84,289.64,289.81,28223.0,267.9127,268.0607,267.8758,268.033,28223.0
2020-05-05 12:00:00,289.85,289.96,289.75,289.85,57780.0,268.07,268.1717,267.9775,268.07,57780.0
2020-05-05 12:05:00,289.81,290.07,289.79,290.05,62403.0,268.033,268.2734,268.0145,268.2549,62403.0
2020-05-05 12:10:00,289.95,290.15,289.95,290.01,45972.0,268.1625,268.3474,268.1625,268.2179,45972.0
2020-05-05 12:15:00,289.99,290.16,289.99,290.08,54440.0,268.1995,268.3567,268.1995,268.2827,54440.0
2020-05-05 12:20:00,290.1,290.13,289.89,289.93,49898.0,268.3012,268.3289,268.107,268.144,49898.0
2020-05-05 12:25:00,289.93,290.01,289.64,289.74,41056.0,268.144,268.2179,267.8758,267.9682,41056.0
2020-05-05 12:30:00,289.72,289.87,289.66,289.66,32990.0,267.9497,268.0885,267.8942,267.8942,32990.0
2020-05-05 12:35:00,289.66,289.66,289.51,289.58,30408.0,267.8942,267.8942,267.7555,267.8203,30408.0
2020-05-05 12:40:00,289.59,289.62,289.25,289.36,35807.0,267.8295,267.8573,267.5151,267.6168,35807.0
2020-05-05 12:45:00,289.37,289.53,289.37,289.44,27986.0,267.626,267.774,267.626,267.6908,27986.0
2020-05-05 12:50:00,289.44,289.6,289.33,289.55,38750.0,267.6908,267.8388,267.589,267.7925,38750.0
2020-05-05 12:55:00,289.51,289.51,289.25,289.34,36857.0,267.7555,267.7555,267.5151,267.5983,36857.0
2020-05-05 13:00:00,289.33,289.51,289.17,289.21,36499.0,267.589,267.7555,267.4411,267.4781,36499.0
2020-05-05 13:05:00,289.21,289.24,289.01,289.15,48917.0,267.4781,267.5058,267.2931,267.4226,48917.0
2020-05-05 13:10:00,289.15,289.29,288.92,289.19,30456.0,267.4226,267.5521,267.2099,267.4596,30456.0
2020-05-05 13:15:00,289.13,289.39,289.13,289.22,47368.0,267.4041,267.6445,267.4041,267.4873,47368.0
2020-05-05 13:20:00,289.2,289.22,288.98,289.14,45984.0,267.4688,267.4873,267.2653,267.4133,45984.0
2020-05-05 13:25:00,289.13,289.51,289.13,289.38,44772.0,267.4041,267.7555,267.4041,267.6353,44772.0
2020-05-05 13:30:00,289.44,289.61,289.44,289.61,47746.0,267.6908,267.848,267.6908,267.848,47746.0
2020-05-05 13:35:00,289.6,289.63,289.47,289.52,54830.0,267.8388,267.8665,267.7185,267.7648,54830.0
2020-05-05 13:40:00,289.52,289.64,289.43,289.57,46231.0,267.7648,267.8758,267.6815,267.811,46231.0
2020-05-05 13:45:00,289.54,289.75,289.47,289.71,41978.0,267.7833,267.9775,267.7185,267.9405,41978.0
2020-05-05 13:50:00,289.7,289.78,289.56,289.78,38179.0,267.9312,268.0052,267.8018,268.0052,38179.0
2020-05-05 13:55:00,289.78,289.84,289.6,289.65,47676.0,268.0052,268.0607,267.8388,267.885,47676.0
2020-05-05 14:00:00,289.66,289.72,289.45,289.66,39455.0,267.8942,267.9497,267.7,267.8942,39455.0
2020-05-05 14:05:00,289.65,289.84,289.58,289.72,39083.0,267.885,268.0607,267.8203,267.9497,39083.0
2020-05-05 14:10:00,289.7,290.07,289.62,290.06,82720.0,267.9312,268.2734,267.8573,268.2642,82720.0
2020-05-05 14:15:00,290.04,290.06,289.88,290.0,44086.0,268.2457,268.2642,268.0977,268.2087,44086.0
2020-05-05 14:20:00,290.01,290.07,289.86,289.96,36913.0,268.2179,268.2734,268.0792,268.1717,36913.0
2020-05-05 14:25:00,289.96,290.03,289.94,289.96,40325.0,268.1717,268.2364,268.1532,268.1717,40325.0
2020-05-05 14:30:00,289.97,290.07,289.54,289.61,53424.0,268.181,268.2734,267.7833,267.848,53424.0
2020-05-05 14:35:00,289.68,289.75,289.48,289.48,43150.0,267.9127,267.9775,267.7278,267.7278,43150.0
2020-05-05 14:40:00,289.49,289.67,289.4,289.59,34672.0,267.737,267.9035,267.6538,267.8295,34672.0
2020-05-05 14:45:00,289.59,289.75,289.48,289.72,47644.0,267.8295,267.9775,267.7278,267.9497,47644.0
2020-05-05 14:50:00,289.75,289.91,289.75,289.89,39630.0,267.9775,268.1255,267.9775,268.107,39630.0
2020-05-05 14:55:00,289.87,290.2,289.85,290.14,108793.0,268.0885,268.3937,268.07,268.3382,108793.0
2020-05-05 15:00:00,290.13,290.13,289.89,289.98,42299.0,268.3289,268.3289,268.107,268.1902,42299.0
2020-05-05 15:05:00,289.98,290.06,289.78,289.95,55188.0,268.1902,268.2642,268.0052,268.1625,55188.0
2020-05-05 15:10:00,289.97,290.02,289.86,289.98,35687.0,268.181,268.2272,268.0792,268.1902,35687.0
2020-05-05 15:15:00,289.93,289.93,288.71,288.76,113912.0,268.144,268.144,267.0156,267.0619,113912.0
2020-05-05 15:20:00,288.76,288.96,288.53,288.93,56402.0,267.0619,267.2468,266.8492,267.2191,56402.0
2020-05-05 15:25:00,288.92,289.1,287.87,288.11,103572.0,267.2099,267.3763,266.2388,266.4607,103572.0
2020-05-05 15:30:00,287.89,288.32,287.52,287.7,68500.0,266.2573,266.6549,265.9151,266.0815,68500.0
2020-05-05 15:35:00,287.69,287.77,286.78,287.09,129479.0,266.0723,266.1463,265.2307,265.5174,129479.0
2020-05-05 15:40:00,287.09,287.53,286.67,287.53,80063.0,265.5174,265.9243,265.1289,265.9243,80063.0
2020-05-05 15:45:00,287.5,287.5,286.9,287.36,78827.0,265.8966,265.8966,265.3416,265.7671,78827.0
2020-05-05 15:50:00,287.46,288.19,287.36,287.97,120821.0,265.8596,266.5347,265.7671,266.3312,120821.0
2020-05-05 15:55:00,287.91,287.93,286.99,287.11,259167.0,266.2757,266.2942,265.4249,265.5359,259167.0
2020-05-06 09:30:00,289.02,289.39,288.69,289.03,84659.0,267.3023,267.6445,266.9971,267.3116,84659.0
2020-05-06 09:35:00,288.98,289.38,288.62,288.66,41781.0,267.2653,267.6353,266.9324,266.9694,41781.0
2020-05-06 09:40:00,288.89,289.05,288.23,288.36,31414.0,267.1821,267.3301,266.5717,266.6919,31414.0
2020-05-06 09:45:00,288.39,288.64,288.23,288.31,50240.0,266.7197,266.9509,266.5717,266.6457,50240.0
2020-05-06 09:50:00,288.2,288.46,287.47,287.47,53230.0,266.544,266.7844,265.8688,265.8688,53230.0
2020-05-06 09:55:00,287.51,287.52,286.79,287.25,55564.0,265.9058,265.9151,265.2399,265.6653,55564.0
2020-05-06 10:00:00,287.19,287.56,286.57,286.59,48449.0,265.6099,265.952,265.0364,265.0549,48449.0
2020-05-06 10:05:00,286.48,286.95,286.26,286.29,44243.0,264.9532,265.3879,264.7497,264.7775,44243.0
2020-05-06 10:10:00,286.3,286.43,286.0,286.35,49497.0,264.7867,264.907,264.5093,264.833,49497.0
2020-05-06 10:15:00,286.38,286.93,286.24,286.87,38909.0,264.8607,265.3694,264.7312,265.3139,38909.0
2020-05-06 10:20:00,286.7,287.18,286.7,287.18,37157.0,265.1567,265.6006,265.1567,265.6006,37157.0
2020-05-06 10:25:00,287.14,287.5,287.1,287.38,32543.0,265.5636,265.8966,265.5266,265.7856,32543.0
2020-05-06 10:30:00,287.41,287.86,287.29,287.7,49143.0,265.8133,266.2295,265.7023,266.0815,49143.0
2020-05-06 10:35:00,287.73,287.8,287.39,287.47,32113.0,266.1093,266.174,265.7948,265.8688,32113.0
2020-05-06 10:40:00,287.42,288.21,287.28,288.16,79371.0,265.8226,266.5532,265.6931,266.507,79371.0
2020-05-06 10:45:00,288.11,288.77,288.09,288.5,65068.0,266.4607,267.0711,266.4422,266.8214,65068.0
2020-05-06 10:50:00,288.51,288.63,288.29,288.35,40595.0,266.8307,266.9416,266.6272,266.6827,40595.0
2020-05-06 10:55:00,288.3,288.49,288.07,288.07,26755.0,266.6364,266.8122,266.4237,266.4237,26755.0
2020-05-06 11:00:00,288.1,288.5,288.09,288.23,22491.0,266.4515,266.8214,266.4422,266.5717,22491.0
2020-05-06 11:05:00,288.26,288.27,287.77,287.93,46895.0,266.5994,266.6087,266.1463,266.2942,46895.0
2020-05-06 11:10:00,287.97,288.16,287.5,287.65,38658.0,266.3312,266.507,265.8966,266.0353,38658.0
2020-05-06 11:15:00,287.58,287.74,287.35,287.36,40129.0,265.9705,266.1185,265.7578,265.7671,40129.0
2020-05-06 11:20:00,287.34,287.46,286.81,286.86,21928.0,265.7486,265.8596,265.2584,265.3046,21928.0
2020-05-06 11:25:00,286.76,287.35,286.69,287.29,42015.0,265.2122,265.7578,265.1474,265.7023,42015.0
2020-05-06 11:30:00,287.32,287.47,287.09,287.14,55120.0,265.7301,265.8688,265.5174,265.5636,55120.0
2020-05-06 11:35:00,287.16,287.75,287.04,287.6,30956.0,265.5821,266.1278,265.4711,265.989,30956.0
2020-05-06 11:40:00,287.56,287.7,287.01,287.04,26440.0,265.952,266.0815,265.4434,265.4711,26440.0
2020-05-06 11:45:00,287.05,287.37,286.87,286.95,18196.0,265.4804,265.7763,265.3139,265.3879,18196.0
2020-05-06 11:50:00,286.88,286.88,286.46,286.78,47929.0,265.3231,265.3231,264.9347,265.2307,47929.0
2020-05-06 11:55:00,286.68,287.06,286.68,287.04,21550.0,265.1382,265.4896,265.1382,265.4711,21550.0
2020-05-06 12:00:00,287.0,287.41,286.81,287.34,14110.0,265.4341,265.8133,265.2584,265.7486,14110.0
2020-05-06 12:05:00,287.3,287.3,286.87,286.91,22673.0,265.7116,265.7116,265.3139,265.3509,22673.0
2020-05-06 12:10:00,286.95,287.15,286.83,286.98,18706.0,265.3879,265.5729,265.2769,265.4156,18706.0
2020-05-06 12:15:00,287.0,287.57,287.0,287.57,22322.0,265.4341,265.9613,265.4341,265.9613,22322.0
2020-05-06 12:20:00,287.44,287.48,287.19,287.38,12795.0,265.8411,265.8781,265.6099,265.7856,12795.0
2020-05-06 12:25:00,287.49,287.62,287.29,287.41,27804.0,265.8873,266.0075,265.7023,265.8133,27804.0
2020-05-06 12:30:00,287.55,287.66,287.4,287.58,12830.0,265.9428,266.0445,265.8041,265.9705,12830.0
2020-05-06 12:35:00,287.61,287.82,287.41,287.68,25911.0,265.9983,266.1925,265.8133,266.063,25911.0
2020-05-06 12:40:00,287.65,287.66,287.37,287.44,20379.0,266.0353,266.0445,265.7763,265.8411,20379.0
2020-05-06 12:45:00,287.45,287.87,287.45,287.78,20684.0,265.8503,266.2388,265.8503,266.1555,20684.0
2020-05-06 12:50:00,287.78,287.96,287.73,287.82,22961.0,266.1555,266.322,266.1093,266.1925,22961.0
2020-05-06 12:55:00,287.81,287.98,287.51,287.56,46495.0,266.1833,266.3405,265.9058,265.952,46495.0
2020-05-06 13:00:00,287.63,287.68,287.15,287.3,25712.0,266.0168,266.063,265.5729,265.7116,25712.0
2020-05-06 13:05:00,287.33,287.43,287.21,287.29,9900.0,265.7393,265.8318,265.6283,265.7023,9900.0
2020-05-06 13:10:00,287.31,287.44,287.13,287.35,17635.0,265.7208,265.8411,265.5544,265.7578,17635.0
2020-05-06 13:15:00,287.36,287.62,287.3,287.62,11424.0,265.7671,266.0075,265.7116,266.0075,11424.0
2020-05-06 13:20:00,287.61,287.7,286.91,287.28,69342.0,265.9983,266.0815,265.3509,265.6931,69342.0
2020-05-06 13:25:00,287.41,287.72,287.21,287.67,25516.0,265.8133,266.1,265.6283,266.0538,25516.0
2020-05-06 13:30:00,287.72,287.91,287.64,287.8,29570.0,266.1,266.2757,266.026,266.174,29570.0
2020-05-06 13:35:00,287.8,288.11,287.67,288.01,25726.0,266.174,266.4607,266.0538,266.3682,25726.0
2020-05-06 13:40:00,288.08,288.1,287.89,288.02,17618.0,266.433,266.4515,266.2573,266.3775,17618.0
2020-05-06 13:45:00,288.0,288.34,287.97,287.99,35440.0,266.359,266.6734,266.3312,266.3497,35440.0
2020-05-06 13:50:00,288.01,288.25,287.94,288.08,22457.0,266.3682,266.5902,266.3035,266.433,22457.0
2020-05-06 13:55:00,288.15,288.19,287.9,287.92,19739.0,266.4977,266.5347,266.2665,266.285,19739.0
2020-05-06 14:00:00,287.9,287.92,287.25,287.56,55483.0,266.2665,266.285,265.6653,265.952,55483.0
2020-05-06 14:05:00,287.59,287.66,287.43,287.48,23977.0,265.9798,266.0445,265.8318,265.8781,23977.0
2020-05-06 14:10:00,287.46,287.48,286.88,287.03,17597.0,265.8596,265.8781,265.3231,265.4619,17597.0
2020-05-06 14:15:00,287.02,287.35,287.02,287.22,9418.0,265.4526,265.7578,265.4526,265.6376,9418.0
2020-05-06 14:20:00,287.25,287.47,287.16,287.42,10562.0,265.6653,265.8688,265.5821,265.8226,10562.0
2020-05-06 14:25:00,287.42,287.59,286.96,286.96,58579.0,265.8226,265.9798,265.3971,265.3971,58579.0
2020-05-06 14:30:00,286.92,287.42,286.69,287.32,30961.0,265.3601,265.8226,265.1474,265.7301,30961.0
2020-05-06 14:35:00,287.28,287.33,287.07,287.22,16930.0,265.6931,265.7393,265.4989,265.6376,16930.0
2020-05-06 14:40:00,287.26,287.41,286.97,287.41,28521.0,265.6746,265.8133,265.4064,265.8133,28521.0
2020-05-06 14:45:00,287.36,287.74,287.33,287.69,30903.0,265.7671,266.1185,265.7393,266.0723,30903.0
2020-05-06 14:50:00,287.64,287.7,287.46,287.58,24857.0,266.026,266.0815,265.8596,265.9705,24857.0
2020-05-06 14:55:00,287.59,287.72,287.13,287.14,25118.0,265.9798,266.1,265.5544,265.5636,25118.0
2020-05-06 15:00:00,287.26,287.37,286.9,287.22,26206.0,265.6746,265.7763,265.3416,265.6376,26206.0
2020-05-06 15:05:00,287.21,287.44,287.14,287.37,19685.0,265.6283,265.8411,265.5636,265.7763,19685.0
2020-05-06 15:10:00,287.36,287.53,287.02,287.21,30913.0,265.7671,265.9243,265.4526,265.6283,30913.0
2020-05-06 15:15:00,287.18,287.41,287.03,287.36,43318.0,265.6006,265.8133,265.4619,265.7671,43318.0
2020-05-06 15:20:00,287.38,287.48,287.12,287.15,18981.0,265.7856,265.8781,265.5451,265.5729,18981.0
2020-05-06 15:25:00,287.3,287.35,286.93,287.06,32286.0,265.7116,265.7578,265.3694,265.4896,32286.0
2020-05-06 15:30:00,287.04,287.04,286.13,286.13,40548.0,265.4711,265.4711,264.6295,264.6295,40548.0
2020-05-06 15:35:00,286.14,286.33,285.79,285.97,40221.0,264.6387,264.8145,264.315,264.4815,40221.0
2020-05-06 15:40:00,286.07,286.16,285.53,286.16,41225.0,264.574,264.6572,264.0746,264.6572,41225.0
2020-05-06 15:45:00,286.1,286.1,285.26,285.35,41049.0,264.6018,264.6018,263.8249,263.9081,41049.0
2020-05-06 15:50:00,285.32,285.92,285.06,285.8,57248.0,263.8804,264.4353,263.6399,264.3243,57248.0
2020-05-06 15:55:00,285.72,285.8,285.15,285.21,155447.0,264.2503,264.3243,263.7231,263.7786,155447.0
2020-05-07 09:30:00,288.7,289.37,288.64,289.07,105155.0,267.0064,267.626,266.9509,267.3486,105155.0
2020-05-07 09:35:00,289.08,289.52,288.56,289.21,85897.0,267.3578,267.7648,266.8769,267.4781,85897.0
2020-05-07 09:40:00,289.34,289.62,289.03,289.44,47458.0,267.5983,267.8573,267.3116,267.6908,47458.0
2020-05-07 09:45:00,289.42,289.46,289.12,289.33,53587.0,267.6723,267.7093,267.3948,267.589,53587.0
2020-05-07 09:50:00,289.31,289.79,289.04,289.76,42250.0,267.5705,268.0145,267.3208,267.9867,42250.0
2020-05-07 09:55:00,289.72,289.91,289.51,289.57,76248.0,267.9497,268.1255,267.7555,267.811,76248.0
2020-05-07 10:00:00,289.65,289.66,289.14,289.19,69227.0,267.885,267.8942,267.4133,267.4596,69227.0
2020-05-07 10:05:00,289.22,289.28,288.66,288.92,37717.0,267.4873,267.5428,266.9694,267.2099,37717.0
2020-05-07 10:10:00,288.98,289.01,288.17,288.47,47047.0,267.2653,267.2931,266.5162,266.7937,47047.0
2020-05-07 10:15:00,288.4,288.77,288.34,288.77,12520.0,266.7289,267.0711,266.6734,267.0711,12520.0
2020-05-07 10:20:00,288.79,288.96,288.62,288.88,21926.0,267.0896,267.2468,266.9324,267.1729,21926.0
2020-05-07 10:25:00,288.75,289.13,288.71,288.95,43551.0,267.0526,267.4041,267.0156,267.2376,43551.0
2020-05-07 10:30:00,288.98,289.19,288.95,289.08,12651.0,267.2653,267.4596,267.2376,267.3578,12651.0
2020-05-07 10:35:00,289.09,289.22,288.83,288.94,20846.0,267.3671,267.4873,267.1266,267.2284,20846.0
2020-05-07 10:40:00,288.95,289.54,288.95,289.32,17814.0,267.2376,267.7833,267.2376,267.5798,17814.0
2020-05-07 10:45:00,289.37,289.37,288.59,288.59,18789.0,267.626,267.626,266.9047,266.9047,18789.0
2020-05-07 10:50:00,288.55,288.84,288.55,288.71,28556.0,266.8677,267.1359,266.8677,267.0156,28556.0
2020-05-07 10:55:00,288.78,288.91,288.38,288.59,23770.0,267.0804,267.2006,266.7104,266.9047,23770.0
2020-05-07 11:00:00,288.57,288.96,288.53,288.93,40933.0,266.8862,267.2468,266.8492,267.2191,40933.0
2020-05-07 11:05:00,288.82,289.03,288.71,288.92,30936.0,267.1174,267.3116,267.0156,267.2099,30936.0
2020-05-07 11:10:00,288.94,289.38,288.94,289.33,31956.0,267.2284,267.6353,267.2284,267.589,31956.0
2020-05-07 11:15:00,289.28,289.61,289.2,289.55,16080.0,267.5428,267.848,267.4688,267.7925,16080.0
2020-05-07 11:20:00,289.54,289.54,289.24,289.41,16074.0,267.7833,267.7833,267.5058,267.663,16074.0
2020-05-07 11:25:00,289.37,289.49,289.22,289.47,13614.0,267.626,267.737,267.4873,267.7185,13614.0
2020-05-07 11:30:00,289.49,289.72,289.4,289.58,41635.0,267.737,267.9497,267.6538,267.8203,41635.0
2020-05-07 11:35:00,289.59,289.72,289.25,289.25,25431.0,267.8295,267.9497,267.5151,267.5151,25431.0
2020-05-07 11:40:00,289.38,290.39,289.38,290.32,73735.0,267.6353,268.5694,267.6353,268.5047,73735.0
2020-05-07 11:45:00,290.32,290.65,290.26,290.37,46948.0,268.5047,268.8099,268.4492,268.5509,46948.0
2020-05-07 11:50:00,290.43,290.43,290.13,290.28,12736.0,268.6064,268.6064,268.3289,268.4677,12736.0
2020-05-07 11:55:00,290.24,290.44,290.2,290.39,32267.0,268.4307,268.6156,268.3937,268.5694,32267.0
2020-05-07 12:00:00,290.39,290.7,290.18,290.19,37692.0,268.5694,268.8561,268.3752,268.3844,37692.0
2020-05-07 12:05:00,290.18,290.37,290.18,290.25,16997.0,268.3752,268.5509,268.3752,268.4399,16997.0
2020-05-07 12:10:00,290.24,290.32,290.11,290.23,13838.0,268.4307,268.5047,268.3104,268.4214,13838.0
2020-05-07 12:15:00,290.4,290.55,290.31,290.52,19953.0,268.5786,268.7174,268.4954,268.6896,19953.0
2020-05-07 12:20:00,290.52,290.63,290.2,290.34,19383.0,268.6896,268.7914,268.3937,268.5232,19383.0
2020-05-07 12:25:00,290.39,290.65,290.35,290.39,16488.0,268.5694,268.8099,268.5324,268.5694,16488.0
2020-05-07 12:30:00,290.41,290.49,290.21,290.23,22642.0,268.5879,268.6619,268.4029,268.4214,22642.0
2020-05-07 12:35:00,290.27,290.31,290.04,290.09,12431.0,268.4584,268.4954,268.2457,268.2919,12431.0
2020-05-07 12:40:00,290.07,290.14,289.93,289.99,40298.0,268.2734,268.3382,268.144,268.1995,40298.0
2020-05-07 12:45:00,289.98,290.19,289.81,289.81,25918.0,268.1902,268.3844,268.033,268.033,25918.0
2020-05-07 12:50:00,289.83,289.94,289.73,289.73,12782.0,268.0515,268.1532,267.959,267.959,12782.0
2020-05-07 12:55:00,289.84,290.24,289.78,290.19,19312.0,268.0607,268.4307,268.0052,268.3844,19312.0
2020-05-07 13:00:00,290.2,290.34,290.16,290.31,15698.0,268.3937,268.5232,268.3567,268.4954,15698.0
2020-05-07 13:05:00,290.31,290.34,290.2,290.31,14108.0,268.4954,268.5232,268.3937,268.4954,14108.0
2020-05-07 13:10:00,290.29,290.49,290.28,290.43,14010.0,268.4769,268.6619,268.4677,268.6064,14010.0
2020-05-07 13:15:00,290.43,290.43,290.13,290.13,34684.0,268.6064,268.6064,268.3289,268.3289,34684.0
2020-05-07 13:20:00,290.13,290.3,289.95,289.96,22108.0,268.3289,268.4862,268.1625,268.1717,22108.0
2020-05-07 13:25:00,289.97,290.04,289.86,289.9,18327.0,268.181,268.2457,268.0792,268.1162,18327.0
2020-05-07 13:30:00,289.97,290.16,289.89,290.14,12844.0,268.181,268.3567,268.107,268.3382,12844.0
2020-05-07 13:35:00,290.14,290.24,289.87,289.91,26674.0,268.3382,268.4307,268.0885,268.1255,26674.0
2020-05-07 13:40:00,289.99,290.04,289.81,290.01,29271.0,268.1995,268.2457,268.033,268.2179,29271.0
2020-05-07 13:45:00,289.95,290.16,289.92,290.0,13739.0,268.1625,268.3567,268.1347,268.2087,13739.0
2020-05-07 13:50:00,290.01,290.05,289.47,289.62,35385.0,268.2179,268.2549,267.7185,267.8573,35385.0
2020-05-07 13:55:00,289.65,289.8,289.62,289.76,20046.0,267.885,268.0237,267.8573,267.9867,20046.0
2020-05-07 14:00:00,289.68,289.75,289.45,289.5,25816.0,267.9127,267.9775,267.7,267.7463,25816.0
2020-05-07 14:05:00,289.53,289.68,289.46,289.53,19277.0,267.774,267.9127,267.7093,267.774,19277.0
2020-05-07 14:10:00,289.48,289.92,289.47,289.78,36657.0,267.7278,268.1347,267.7185,268.0052,36657.0
2020-05-07 14:15:00,289.77,289.86,289.56,289.61,24384.0,267.996,268.0792,267.8018,267.848,24384.0
2020-05-07 14:20:00,289.6,289.64,289.01,289.03,43897.0,267.8388,267.8758,267.2931,267.3116,43897.0
2020-05-07 14:25:00,289.02,289.26,289.0,289.24,19538.0,267.3023,267.5243,267.2838,267.5058,19538.0
2020-05-07 14:30:00,289.25,289.41,289.05,289.06,16814.0,267.5151,267.663,267.3301,267.3393,16814.0
2020-05-07 14:35:00,289.09,289.29,289.05,289.26,21143.0,267.3671,267.5521,267.3301,267.5243,21143.0
2020-05-07 14:40:00,289.22,289.22,288.77,288.84,15699.0,267.4873,267.4873,267.0711,267.1359,15699.0
2020-05-07 14:45:00,288.86,288.97,288.55,288.97,20041.0,267.1544,267.2561,266.8677,267.2561,20041.0
2020-05-07 14:50:00,288.98,289.12,288.64,289.05,17273.0,267.2653,267.3948,266.9509,267.3301,17273.0
2020-05-07 14:55:00,289.0,289.07,288.8,289.01,17780.0,267.2838,267.3486,267.0989,267.2931,17780.0
2020-05-07 15:00:00,288.94,289.01,288.37,288.82,35700.0,267.2284,267.2931,266.7012,267.1174,35700.0
2020-05-07 15:05:00,288.78,289.28,288.78,289.18,31036.0,267.0804,267.5428,267.0804,267.4503,31036.0
2020-05-07 15:10:00,289.15,289.38,288.89,288.94,36378.0,267.4226,267.6353,267.1821,267.2284,36378.0
2020-05-07 15:15:00,288.88,288.96,288.09,288.55,52154.0,267.1729,267.2468,266.4422,266.8677,52154.0
2020-05-07 15:20:00,288.43,288.81,288.43,288.69,36446.0,266.7567,267.1081,266.7567,266.9971,36446.0
2020-05-07 15:25:00,288.71,288.93,288.64,288.82,38103.0,267.0156,267.2191,266.9509,267.1174,38103.0
2020-05-07 15:30:00,288.83,288.87,288.19,288.6,31458.0,267.1266,267.1636,266.5347,266.9139,31458.0
2020-05-07 15:35:00,288.59,288.71,288.24,288.36,29950.0,266.9047,267.0156,266.581,266.6919,29950.0
2020-05-07 15:40:00,288.35,288.45,288.11,288.33,45180.0,266.6827,266.7752,266.4607,266.6642,45180.0
2020-05-07 15:45:00,288.34,288.71,288.19,288.23,85955.0,266.6734,267.0156,266.5347,266.5717,85955.0
2020-05-07 15:50:00,288.32,288.76,288.11,288.51,146335.0,266.6549,267.0619,266.4607,266.8307,146335.0
2020-05-07 15:55:00,288.47,288.64,288.17,288.6,268817.0,266.7937,266.9509,266.5162,266.9139,268817.0
2020-05-08 09:30:00,292.06,292.33,291.31,291.59,137568.0,270.1139,270.3636,269.4203,269.6792,137568.0
2020-05-08 09:35:00,291.59,291.59,290.8,291.09,68505.0,269.6792,269.6792,268.9486,269.2168,68505.0
2020-05-08 09:40:00,291.13,291.54,291.13,291.44,29084.0,269.2538,269.633,269.2538,269.5405,29084.0
2020-05-08 09:45:00,291.53,291.78,291.52,291.68,52529.0,269.6237,269.8549,269.6145,269.7625,52529.0
2020-05-08 09:50:00,291.7,291.88,291.4,291.45,21880.0,269.781,269.9474,269.5035,269.5497,21880.0
2020-05-08 09:55:00,291.51,291.86,291.47,291.76,49824.0,269.6052,269.9289,269.5682,269.8364,49824.0
2020-05-08 10:00:00,291.84,292.19,291.83,292.02,38258.0,269.9104,270.2341,269.9012,270.0769,38258.0
2020-05-08 10:05:00,292.04,292.35,292.0,292.0,25713.0,270.0954,270.3821,270.0584,270.0584,25713.0
2020-05-08 10:10:00,291.98,292.18,291.95,292.17,23249.0,270.0399,270.2249,270.0122,270.2156,23249.0
2020-05-08 10:15:00,292.15,292.49,291.99,292.36,42084.0,270.1971,270.5116,270.0492,270.3914,42084.0
2020-05-08 10:20:00,292.34,292.39,292.04,292.18,34221.0,270.3729,270.4191,270.0954,270.2249,34221.0
2020-05-08 10:25:00,292.14,292.27,291.9,292.07,42198.0,270.1879,270.3081,269.9659,270.1232,42198.0
2020-05-08 10:30:00,292.05,292.2,291.84,292.09,29506.0,270.1047,270.2434,269.9104,270.1417,29506.0
2020-05-08 10:35:00,292.12,292.34,292.03,292.26,18623.0,270.1694,270.3729,270.0862,270.2989,18623.0
2020-05-08 10:40:00,292.33,292.33,291.56,291.56,35267.0,270.3636,270.3636,269.6515,269.6515,35267.0
2020-05-08 10:45:00,291.62,291.92,291.58,291.76,18514.0,269.707,269.9844,269.67,269.8364,18514.0
2020-05-08 10:50:00,291.75,291.9,291.62,291.77,18668.0,269.8272,269.9659,269.707,269.8457,18668.0
2020-05-08 10:55:00,291.78,291.95,291.53,291.77,19093.0,269.8549,270.0122,269.6237,269.8457,19093.0
2020-05-08 11:00:00,291.79,291.99,291.4,291.71,40179.0,269.8642,270.0492,269.5035,269.7902,40179.0
2020-05-08 11:05:00,291.76,292.11,291.76,292.08,23135.0,269.8364,270.1601,269.8364,270.1324,23135.0
2020-05-08 11:10:00,292.07,292.27,292.02,292.13,25903.0,270.1232,270.3081,270.0769,270.1786,25903.0
2020-05-08 11:15:00,292.11,292.28,292.11,292.28,21931.0,270.1601,270.3174,270.1601,270.3174,21931.0
2020-05-08 11:20:00,292.2,292.49,292.08,292.46,38886.0,270.2434,270.5116,270.1324,270.4838,38886.0
2020-05-08 11:25:00,292.44,292.58,292.26,292.46,32631.0,270.4654,270.5948,270.2989,270.4838,32631.0
2020-05-08 11:30:00,292.46,292.7,292.46,292.5,29512.0,270.4838,270.7058,270.4838,270.5208,29512.0
2020-05-08 11:35:00,292.56,292.61,292.45,292.56,22012.0,270.5763,270.6226,270.4746,270.5763,22012.0
2020-05-08 11:40:00,292.59,292.78,292.5,292.77,33919.0,270.6041,270.7798,270.5208,270.7706,33919.0
2020-05-08 11:45:00,292.78,292.81,292.65,292.66,20925.0,270.7798,270.8076,270.6596,270.6688,20925.0
2020-05-08 11:50:00,292.65,292.71,292.52,292.7,24191.0,270.6596,270.7151,270.5393,270.7058,24191.0
2020-05-08 11:55:00,292.66,292.82,292.61,292.69,23731.0,270.6688,270.8168,270.6226,270.6966,23731.0
2020-05-08 12:00:00,292.7,292.86,292.65,292.66,21139.0,270.7058,270.8538,270.6596,270.6688,21139.0
2020-05-08 12:05:00,292.75,292.96,292.67,292.7,25241.0,270.7521,270.9463,270.6781,270.7058,25241.0
2020-05-08 12:10:00,292.75,292.81,292.7,292.72,16873.0,270.7521,270.8076,270.7058,270.7243,16873.0
2020-05-08 12:15:00,292.69,292.76,292.48,292.57,19454.0,270.6966,270.7613,270.5023,270.5856,19454.0
2020-05-08 12:20:00,292.6,292.64,292.52,292.63,26312.0,270.6133,270.6503,270.5393,270.6411,26312.0
2020-05-08 12:25:00,292.64,292.66,292.49,292.63,13490.0,270.6503,270.6688,270.5116,270.6411,13490.0
2020-05-08 12:30:00,292.67,292.84,292.64,292.7,38298.0,270.6781,270.8353,270.6503,270.7058,38298.0
2020-05-08 12:35:00,292.77,292.83,292.67,292.83,9730.0,270.7706,270.826,270.6781,270.826,9730.0
2020-05-08 12:40:00,292.86,292.97,292.81,292.92,20410.0,270.8538,270.9555,270.8076,270.9093,20410.0
2020-05-08 12:45:00,292.89,292.95,292.74,292.75,9697.0,270.8815,270.937,270.7428,270.7521,9697.0
2020-05-08 12:50:00,292.8,292.89,292.78,292.88,20349.0,270.7983,270.8815,270.7798,270.8723,20349.0
2020-05-08 12:55:00,292.88,292.93,292.81,292.91,13666.0,270.8723,270.9185,270.8076,270.9,13666.0
2020-05-08 13:00:00,292.93,293.0,292.86,293.0,22207.0,270.9185,270.9833,270.8538,270.9833,22207.0
2020-05-08 13:05:00,292.99,293.0,292.49,292.58,41350.0,270.974,270.9833,270.5116,270.5948,41350.0
2020-05-08 13:10:00,292.59,292.73,292.59,292.68,38674.0,270.6041,270.7336,270.6041,270.6873,38674.0
2020-05-08 13:15:00,292.67,292.67,292.46,292.59,11816.0,270.6781,270.6781,270.4838,270.6041,11816.0
2020-05-08 13:20:00,292.54,292.64,292.46,292.46,25608.0,270.5578,270.6503,270.4838,270.4838,25608.0
2020-05-08 13:25:00,292.49,292.54,292.3,292.45,22049.0,270.5116,270.5578,270.3359,270.4746,22049.0
2020-05-08 13:30:00,292.43,292.56,292.36,292.55,18652.0,270.4561,270.5763,270.3914,270.5671,18652.0
2020-05-08 13:35:00,292.54,292.57,292.26,292.38,31556.0,270.5578,270.5856,270.2989,270.4099,31556.0
2020-05-08 13:40:00,292.38,292.42,291.98,292.13,53287.0,270.4099,270.4469,270.0399,270.1786,53287.0
2020-05-08 13:45:00,292.14,292.22,291.73,291.87,24361.0,270.1879,270.2619,269.8087,269.9382,24361.0
2020-05-08 13:50:00,291.9,292.09,291.85,291.86,20101.0,269.9659,270.1417,269.9197,269.9289,20101.0
2020-05-08 13:55:00,291.87,292.07,291.85,292.05,23762.0,269.9382,270.1232,269.9197,270.1047,23762.0
2020-05-08 14:00:00,292.05,292.09,291.88,291.88,15639.0,270.1047,270.1417,269.9474,269.9474,15639.0
2020-05-08 14:05:00,291.92,292.09,291.76,291.96,23755.0,269.9844,270.1417,269.8364,270.0214,23755.0
2020-05-08 14:10:00,291.93,292.35,291.93,292.34,49026.0,269.9937,270.3821,269.9937,270.3729,49026.0
2020-05-08 14:15:00,292.36,292.48,292.31,292.37,25981.0,270.3914,270.5023,270.3451,270.4006,25981.0
2020-05-08 14:20:00,292.41,292.55,292.38,292.5,14876.0,270.4376,270.5671,270.4099,270.5208,14876.0
2020-05-08 14:25:00,292.5,292.58,292.42,292.49,20935.0,270.5208,270.5948,270.4469,270.5116,20935.0
2020-05-08 14:30:00,292.51,292.6,292.45,292.47,188379.0,270.5301,270.6133,270.4746,270.4931,188379.0
2020-05-08 14:35:00,292.48,292.54,292.13,292.18,35680.0,270.5023,270.5578,270.1786,270.2249,35680.0
2020-05-08 14:40:00,292.18,292.44,292.15,292.42,80102.0,270.2249,270.4654,270.1971,270.4469,80102.0
2020-05-08 14:45:00,292.43,292.66,292.37,292.57,26508.0,270.4561,270.6688,270.4006,270.5856,26508.0
2020-05-08 14:50:00,292.56,292.66,292.4,292.44,21992.0,270.5763,270.6688,270.4284,270.4654,21992.0
2020-05-08 14:55:00,292.45,292.7,292.39,292.57,57386.0,270.4746,270.7058,270.4191,270.5856,57386.0
2020-05-08 15:00:00,292.63,293.08,292.58,293.06,43749.0,270.6411,271.0573,270.5948,271.0388,43749.0
2020-05-08 15:05:00,293.05,293.05,292.77,292.81,30699.0,271.0295,271.0295,270.7706,270.8076,30699.0
2020-05-08 15:10:00,292.83,292.85,292.45,292.65,60195.0,270.826,270.8445,270.4746,270.6596,60195.0
2020-05-08 15:15:00,292.65,292.75,292.5,292.74,33337.0,270.6596,270.7521,270.5208,270.7428,33337.0
2020-05-08 15:20:00,292.73,292.86,292.65,292.85,22559.0,270.7336,270.8538,270.6596,270.8445,22559.0
2020-05-08 15:25:00,292.82,292.95,292.75,292.89,33278.0,270.8168,270.937,270.7521,270.8815,33278.0
2020-05-08 15:30:00,292.89,293.33,292.8,293.19,146919.0,270.8815,271.2885,270.7983,271.159,146919.0
2020-05-08 15:35:00,293.17,293.33,293.14,293.28,75338.0,271.1405,271.2885,271.1128,271.2422,75338.0
2020-05-08 15:40:00,293.28,293.51,293.23,293.43,56232.0,271.2422,271.455,271.196,271.381,56232.0
2020-05-08 15:45:00,293.4,293.63,293.21,293.49,94913.0,271.3532,271.5659,271.1775,271.4365,94913.0
2020-05-08 15:50:00,293.48,293.87,293.3,293.64,83260.0,271.4272,271.7879,271.2607,271.5752,83260.0
2020-05-08 15:55:00,293.61,293.61,293.16,293.45,296084.0,271.5474,271.5474,271.1313,271.3995,296084.0
2020-05-11 09:30:00,291.25,291.34,290.87,291.1,132696.0,269.3648,269.448,269.0133,269.226,132696.0
2020-05-11 09:35:00,291.12,291.79,290.98,291.79,64921.0,269.2445,269.8642,269.1151,269.8642,64921.0
2020-05-11 09:40:00,291.8,292.04,291.68,291.9,48337.0,269.8734,270.0954,269.7625,269.9659,48337.0
2020-05-11 09:45:00,291.92,292.18,291.73,291.73,67340.0,269.9844,270.2249,269.8087,269.8087,67340.0
2020-05-11 09:50:00,291.76,292.02,291.63,291.75,57322.0,269.8364,270.0769,269.7162,269.8272,57322.0
2020-05-11 09:55:00,291.76,291.79,291.24,291.37,27121.0,269.8364,269.8642,269.3555,269.4758,27121.0
2020-05-11 10:00:00,291.35,292.0,291.34,292.0,179042.0,269.4573,270.0584,269.448,270.0584,179042.0
2020-05-11 10:05:00,291.98,292.23,291.87,291.99,374290.0,270.0399,270.2711,269.9382,270.0492,374290.0
2020-05-11 10:10:00,291.98,292.12,291.64,291.73,53727.0,270.0399,270.1694,269.7255,269.8087,53727.0
2020-05-11 10:15:00,291.75,291.75,291.36,291.51,19605.0,269.8272,269.8272,269.4665,269.6052,19605.0
2020-05-11 10:20:00,291.5,291.99,291.5,291.89,24132.0,269.596,270.0492,269.596,269.9567,24132.0
2020-05-11 10:25:00,291.94,291.99,291.7,291.88,21698.0,270.0029,270.0492,269.781,269.9474,21698.0
2020-05-11 10:30:00,291.85,292.21,291.62,292.16,27511.0,269.9197,270.2526,269.707,270.2064,27511.0
2020-05-11 10:35:00,292.2,292.34,291.53,291.84,36147.0,270.2434,270.3729,269.6237,269.9104,36147.0
2020-05-11 10:40:00,291.88,292.02,291.74,291.96,10624.0,269.9474,270.0769,269.818,270.0214,10624.0
2020-05-11 10:45:00,291.91,292.32,291.87,292.31,12682.0,269.9752,270.3544,269.9382,270.3451,12682.0
2020-05-11 10:50:00,292.29,292.3,292.01,292.04,20025.0,270.3266,270.3359,270.0677,270.0954,20025.0
2020-05-11 10:55:00,292.02,292.02,291.76,291.81,22757.0,270.0769,270.0769,269.8364,269.8827,22757.0
2020-05-11 11:00:00,291.88,292.18,291.78,292.08,22073.0,269.9474,270.2249,269.8549,270.1324,22073.0
2020-05-11 11:05:00,292.11,292.23,291.98,292.13,25013.0,270.1601,270.2711,270.0399,270.1786,25013.0
2020-05-11 11:10:00,292.17,292.24,291.87,292.09,32251.0,270.2156,270.2804,269.9382,270.1417,32251.0
2020-05-11 11:15:00,292.02,292.47,292.01,292.38,140727.0,270.0769,270.4931,270.0677,270.4099,140727.0
2020-05-11 11:20:00,292.37,292.45,292.18,292.31,30395.0,270.4006,270.4746,270.2249,270.3451,30395.0
2020-05-11 11:25:00,292.25,292.7,292.14,292.64,20721.0,270.2896,270.7058,270.1879,270.6503,20721.0
2020-05-11 11:30:00,292.69,292.93,292.66,292.86,27371.0,270.6966,270.9185,270.6688,270.8538,27371.0
2020-05-11 11:35:00,292.83,292.94,292.75,292.82,76978.0,270.826,270.9278,270.7521,270.8168,76978.0
2020-05-11 11:40:00,292.8,292.82,292.69,292.76,17830.0,270.7983,270.8168,270.6966,270.7613,17830.0
2020-05-11 11:45:00,292.74,292.96,292.73,292.83,28193.0,270.7428,270.9463,270.7336,270.826,28193.0
2020-05-11 11:50:00,292.82,292.89,292.68,292.79,40768.0,270.8168,270.8815,270.6873,270.7891,40768.0
2020-05-11 11:55:00,292.83,292.93,292.72,292.79,34362.0,270.826,270.9185,270.7243,270.7891,34362.0
2020-05-11 12:00:00,292.96,293.0,292.69,292.87,37143.0,270.9463,270.9833,270.6966,270.863,37143.0
2020-05-11 12:05:00,292.85,292.89,292.72,292.74,13709.0,270.8445,270.8815,270.7243,270.7428,13709.0
2020-05-11 12:10:00,292.78,292.86,292.75,292.84,19376.0,270.7798,270.8538,270.7521,270.8353,19376.0
2020-05-11 12:15:00,292.85,293.2,292.77,293.17,36903.0,270.8445,271.1682,270.7706,271.1405,36903.0
2020-05-11 12:20:00,293.18,293.54,293.15,293.53,32210.0,271.1497,271.4827,271.122,271.4734,32210.0
2020-05-11 12:25:00,293.55,293.75,293.47,293.7,37658.0,271.4919,271.6769,271.418,271.6307,37658.0
2020-05-11 12:30:00,293.72,293.92,293.7,293.92,34558.0,271.6492,271.8341,271.6307,271.8341,34558.0
2020-05-11 12:35:00,293.93,294.09,293.86,293.94,42508.0,271.8434,271.9914,271.7787,271.8526,42508.0
2020-05-11 12:40:00,293.96,294.0,293.85,293.91,30751.0,271.8711,271.9081,271.7694,271.8249,30751.0
2020-05-11 12:45:00,293.96,294.0,293.6,293.61,27873.0,271.8711,271.9081,271.5382,271.5474,27873.0
2020-05-11 12:50:00,293.62,293.95,293.58,293.95,17642.0,271.5567,271.8619,271.5197,271.8619,17642.0
2020-05-11 12:55:00,293.94,294.02,293.85,293.98,17756.0,271.8526,271.9266,271.7694,271.8896,17756.0
2020-05-11 13:00:00,293.97,294.17,293.78,294.07,16548.0,271.8804,272.0654,271.7047,271.9729,16548.0
2020-05-11 13:05:00,294.05,294.51,294.04,294.51,17641.0,271.9544,272.3798,271.9451,272.3798,17641.0
2020-05-11 13:10:00,294.53,294.56,294.43,294.49,24193.0,272.3983,272.4261,272.3058,272.3613,24193.0
2020-05-11 13:15:00,294.48,294.55,294.39,294.55,13332.0,272.3521,272.4168,272.2688,272.4168,13332.0
2020-05-11 13:20:00,294.61,294.61,294.43,294.48,34616.0,272.4723,272.4723,272.3058,272.3521,34616.0
2020-05-11 13:25:00,294.49,294.79,294.46,294.65,29056.0,272.3613,272.6388,272.3336,272.5093,29056.0
2020-05-11 13:30:00,294.67,294.83,294.67,294.73,69584.0,272.5278,272.6758,272.5278,272.5833,69584.0
2020-05-11 13:35:00,294.71,294.99,294.67,294.96,30649.0,272.5648,272.8237,272.5278,272.796,30649.0
2020-05-11 13:40:00,294.97,294.98,294.57,294.62,44324.0,272.8052,272.8145,272.4353,272.4815,44324.0
2020-05-11 13:45:00,294.56,294.66,294.45,294.53,20719.0,272.4261,272.5185,272.3243,272.3983,20719.0
2020-05-11 13:50:00,294.52,294.63,294.39,294.53,225991.0,272.3891,272.4908,272.2688,272.3983,225991.0
2020-05-11 13:55:00,294.55,294.55,294.32,294.34,19242.0,272.4168,272.4168,272.2041,272.2226,19242.0
2020-05-11 14:00:00,294.37,294.45,293.96,293.96,46126.0,272.2503,272.3243,271.8711,271.8711,46126.0
2020-05-11 14:05:00,293.96,294.03,293.78,294.02,128369.0,271.8711,271.9359,271.7047,271.9266,128369.0
2020-05-11 14:10:00,294.02,294.02,293.68,293.76,12939.0,271.9266,271.9266,271.6122,271.6862,12939.0
2020-05-11 14:15:00,293.76,293.98,293.67,293.98,346168.0,271.6862,271.8896,271.6029,271.8896,346168.0
2020-05-11 14:20:00,294.03,294.17,294.0,294.17,52169.0,271.9359,272.0654,271.9081,272.0654,52169.0
2020-05-11 14:25:00,294.17,294.2,293.74,293.83,22959.0,272.0654,272.0931,271.6677,271.7509,22959.0
2020-05-11 14:30:00,293.85,294.31,293.84,294.3,84050.0,271.7694,272.1948,271.7602,272.1856,84050.0
2020-05-11 14:35:00,294.3,294.52,294.26,294.48,38369.0,272.1856,272.3891,272.1486,272.3521,38369.0
2020-05-11 14:40:00,294.51,294.51,294.33,294.38,108339.0,272.3798,272.3798,272.2133,272.2596,108339.0
2020-05-11 14:45:00,294.4,294.51,294.33,294.49,32249.0,272.2781,272.3798,272.2133,272.3613,32249.0
2020-05-11 14:50:00,294.46,294.69,294.42,294.54,51212.0,272.3336,272.5463,272.2966,272.4076,51212.0
2020-05-11 14:55:00,294.61,294.61,294.44,294.47,29453.0,272.4723,272.4723,272.3151,272.3428,29453.0
2020-05-11 15:00:00,294.54,294.94,294.52,294.79,65228.0,272.4076,272.7775,272.3891,272.6388,65228.0
2020-05-11 15:05:00,294.79,294.93,294.65,294.89,33256.0,272.6388,272.7682,272.5093,272.7313,33256.0
2020-05-11 15:10:00,294.89,294.95,294.57,294.65,18223.0,272.7313,272.7867,272.4353,272.5093,18223.0
2020-05-11 15:15:00,294.62,294.83,294.48,294.68,28191.0,272.4815,272.6758,272.3521,272.537,28191.0
2020-05-11 15:20:00,294.67,294.67,294.36,294.39,27522.0,272.5278,272.5278,272.2411,272.2688,27522.0
2020-05-11 15:25:00,294.4,294.46,294.19,294.36,34237.0,272.2781,272.3336,272.0839,272.2411,34237.0
2020-05-11 15:30:00,294.33,294.53,293.97,294.03,49632.0,272.2133,272.3983,271.8804,271.9359,49632.0
2020-05-11 15:35:00,294.03,294.29,294.03,294.25,27607.0,271.9359,272.1763,271.9359,272.1393,27607.0
2020-05-11 15:40:00,294.3,294.36,294.07,294.31,42195.0,272.1856,272.2411,271.9729,272.1948,42195.0
2020-05-11 15:45:00,294.21,294.49,294.0,294.1,116808.0,272.1024,272.3613,271.9081,272.0006,116808.0
2020-05-11 15:50:00,294.1,294.28,293.78,294.13,73376.0,272.0006,272.1671,271.7047,272.0284,73376.0
2020-05-11 15:55:00,294.12,294.23,293.45,293.46,718910.0,272.0191,272.1208,271.3995,271.4087,718910.0
2020-05-12 09:30:00,294.73,295.17,294.42,294.52,114089.0,272.5833,272.9902,272.2966,272.3891,114089.0
2020-05-12 09:35:00,294.54,294.58,293.83,294.28,45502.0,272.4076,272.4445,271.7509,272.1671,45502.0
2020-05-12 09:40:00,294.21,294.4,293.92,293.92,47036.0,272.1024,272.2781,271.8341,271.8341,47036.0
2020-05-12 09:45:00,293.94,294.07,293.19,293.2,62639.0,271.8526,271.9729,271.159,271.1682,62639.0
2020-05-12 09:50:00,293.24,293.32,292.49,292.55,36169.0,271.2052,271.2792,270.5116,270.5671,36169.0
2020-05-12 09:55:00,292.66,293.32,292.59,293.26,36695.0,270.6688,271.2792,270.6041,271.2237,36695.0
2020-05-12 10:00:00,293.29,293.51,292.93,293.29,75549.0,271.2515,271.455,270.9185,271.2515,75549.0
2020-05-12 10:05:00,293.27,293.29,292.96,293.05,25804.0,271.233,271.2515,270.9463,271.0295,25804.0
2020-05-12 10:10:00,293.19,293.41,292.81,293.29,33701.0,271.159,271.3625,270.8076,271.2515,33701.0
2020-05-12 10:15:00,293.29,293.63,293.29,293.56,28183.0,271.2515,271.5659,271.2515,271.5012,28183.0
2020-05-12 10:20:00,293.55,293.61,293.23,293.43,15770.0,271.4919,271.5474,271.196,271.381,15770.0
2020-05-12 10:25:00,293.42,293.57,292.81,292.99,50622.0,271.3717,271.5104,270.8076,270.974,50622.0
2020-05-12 10:30:00,292.97,293.35,292.81,293.19,31172.0,270.9555,271.307,270.8076,271.159,31172.0
2020-05-12 10:35:00,293.12,293.49,293.07,293.27,46542.0,271.0943,271.4365,271.048,271.233,46542.0
2020-05-12 10:40:00,293.23,293.45,292.98,293.18,24355.0,271.196,271.3995,270.9648,271.1497,24355.0
2020-05-12 10:45:00,293.22,293.3,292.56,292.72,20205.0,271.1867,271.2607,270.5763,270.7243,20205.0
2020-05-12 10:50:00,292.71,293.25,292.7,293.25,28966.0,270.7151,271.2145,270.7058,271.2145,28966.0
2020-05-12 10:55:00,293.23,293.7,293.16,293.47,17391.0,271.196,271.6307,271.1313,271.418,17391.0
2020-05-12 11:00:00,293.5,293.57,293.26,293.5,16259.0,271.4457,271.5104,271.2237,271.4457,16259.0
2020-05-12 11:05:00,293.56,293.9,293.44,293.89,26965.0,271.5012,271.8156,271.3902,271.8064,26965.0
2020-05-12 11:10:00,293.91,293.96,293.74,293.81,26452.0,271.8249,271.8711,271.6677,271.7324,26452.0
2020-05-12 11:15:00,293.74,293.9,293.59,293.74,49057.0,271.6677,271.8156,271.5289,271.6677,49057.0
2020-05-12 11:20:00,293.7,294.06,293.63,293.8,18428.0,271.6307,271.9636,271.5659,271.7232,18428.0
2020-05-12 11:25:00,293.8,294.06,293.57,293.62,57247.0,271.7232,271.9636,271.5104,271.5567,57247.0
2020-05-12 11:30:00,293.67,293.92,293.24,293.3,29942.0,271.6029,271.8341,271.2052,271.2607,29942.0
2020-05-12 11:35:00,293.3,293.46,293.2,293.39,42325.0,271.2607,271.4087,271.1682,271.344,42325.0
2020-05-12 11:40:00,293.4,293.44,293.19,293.25,107263.0,271.3532,271.3902,271.159,271.2145,107263.0
2020-05-12 11:45:00,293.28,293.32,292.91,293.02,51058.0,271.2422,271.2792,270.9,271.0018,51058.0
2020-05-12 11:50:00,293.04,293.29,292.98,293.26,33282.0,271.0203,271.2515,270.9648,271.2237,33282.0
2020-05-12 11:55:00,293.24,293.49,293.21,293.45,50179.0,271.2052,271.4365,271.1775,271.3995,50179.0
2020-05-12 12:00:00,293.48,293.57,293.3,293.52,30776.0,271.4272,271.5104,271.2607,271.4642,30776.0
2020-05-12 12:05:00,293.45,293.49,293.26,293.29,51856.0,271.3995,271.4365,271.2237,271.2515,51856.0
2020-05-12 12:10:00,293.27,293.27,292.98,293.19,50846.0,271.233,271.233,270.9648,271.159,50846.0
2020-05-12 12:15:00,293.19,293.3,292.94,293.3,46296.0,271.159,271.2607,270.9278,271.2607,46296.0
2020-05-12 12:20:00,293.28,293.37,293.07,293.33,33065.0,271.2422,271.3255,271.048,271.2885,33065.0
2020-05-12 12:25:00,293.3,293.5,293.24,293.4,33970.0,271.2607,271.4457,271.2052,271.3532,33970.0
2020-05-12 12:30:00,293.35,293.57,293.23,293.32,42830.0,271.307,271.5104,271.196,271.2792,42830.0
2020-05-12 12:35:00,293.23,293.52,293.2,293.5,38629.0,271.196,271.4642,271.1682,271.4457,38629.0
2020-05-12 12:40:00,293.43,293.44,293.18,293.32,78684.0,271.381,271.3902,271.1497,271.2792,78684.0
2020-05-12 12:45:00,293.31,293.46,293.26,293.35,59799.0,271.27,271.4087,271.2237,271.307,59799.0
2020-05-12 12:50:00,293.33,293.33,293.13,293.23,37157.0,271.2885,271.2885,271.1035,271.196,37157.0
2020-05-12 12:55:00,293.26,293.56,293.25,293.45,57808.0,271.2237,271.5012,271.2145,271.3995,57808.0
2020-05-12 13:00:00,293.43,293.49,292.83,292.93,48442.0,271.381,271.4365,270.826,270.9185,48442.0
2020-05-12 13:05:00,292.96,293.13,292.96,293.03,42230.0,270.9463,271.1035,270.9463,271.011,42230.0
2020-05-12 13:10:00,292.96,292.96,292.31,292.39,50897.0,270.9463,270.9463,270.3451,270.4191,50897.0
2020-05-12 13:15:00,292.38,292.51,291.95,292.03,69317.0,270.4099,270.5301,270.0122,270.0862,69317.0
2020-05-12 13:20:00,291.98,292.09,291.55,291.59,43879.0,270.0399,270.1417,269.6422,269.6792,43879.0
2020-05-12 13:25:00,291.58,291.87,291.43,291.76,36896.0,269.67,269.9382,269.5312,269.8364,36896.0
2020-05-12 13:30:00,291.72,292.01,291.63,291.97,20108.0,269.7995,270.0677,269.7162,270.0307,20108.0
2020-05-12 13:35:00,291.97,292.13,291.81,292.03,23285.0,270.0307,270.1786,269.8827,270.0862,23285.0
2020-05-12 13:40:00,291.97,292.06,291.84,291.9,12598.0,270.0307,270.1139,269.9104,269.9659,12598.0
2020-05-12 13:45:00,292.0,292.21,291.96,292.17,18383.0,270.0584,270.2526,270.0214,270.2156,18383.0
2020-05-12 13:50:00,292.11,292.34,292.08,292.32,19034.0,270.1601,270.3729,270.1324,270.3544,19034.0
2020-05-12 13:55:00,292.34,292.4,292.24,292.38,22524.0,270.3729,270.4284,270.2804,270.4099,22524.0
2020-05-12 14:00:00,292.4,292.51,292.16,292.22,23690.0,270.4284,270.5301,270.2064,270.2619,23690.0
2020-05-12 14:05:00,292.25,292.29,292.0,292.03,19707.0,270.2896,270.3266,270.0584,270.0862,19707.0
2020-05-12 14:10:00,292.03,292.06,291.58,291.6,38820.0,270.0862,270.1139,269.67,269.6885,38820.0
2020-05-12 14:15:00,291.6,291.69,291.26,291.47,26792.0,269.6885,269.7717,269.374,269.5682,26792.0
2020-05-12 14:20:00,291.59,291.8,291.56,291.8,21317.0,269.6792,269.8734,269.6515,269.8734,21317.0
2020-05-12 14:25:00,291.75,291.87,291.68,291.75,22773.0,269.8272,269.9382,269.7625,269.8272,22773.0
2020-05-12 14:30:00,291.74,291.82,291.53,291.71,11135.0,269.818,269.8919,269.6237,269.7902,11135.0
2020-05-12 14:35:00,291.64,292.07,291.49,292.0,24220.0,269.7255,270.1232,269.5867,270.0584,24220.0
2020-05-12 14:40:00,291.95,292.01,291.21,291.66,39528.0,270.0122,270.0677,269.3278,269.744,39528.0
2020-05-12 14:45:00,291.5,291.79,291.5,291.63,13168.0,269.596,269.8642,269.596,269.7162,13168.0
2020-05-12 14:50:00,291.64,292.12,291.59,292.12,24574.0,269.7255,270.1694,269.6792,270.1694,24574.0
2020-05-12 14:55:00,291.98,292.17,291.9,292.01,14165.0,270.0399,270.2156,269.9659,270.0677,14165.0
2020-05-12 15:00:00,291.94,292.04,291.69,291.8,18924.0,270.0029,270.0954,269.7717,269.8734,18924.0
2020-05-12 15:05:00,291.79,291.98,291.68,291.8,23844.0,269.8642,270.0399,269.7625,269.8734,23844.0
2020-05-12 15:10:00,291.7,291.7,291.19,291.21,39185.0,269.781,269.781,269.3093,269.3278,39185.0
2020-05-12 15:15:00,291.21,291.52,290.92,290.97,29054.0,269.3278,269.6145,269.0596,269.1058,29054.0
2020-05-12 15:20:00,290.97,291.05,290.52,290.54,39652.0,269.1058,269.1798,268.6896,268.7081,39652.0
2020-05-12 15:25:00,290.52,290.85,290.52,290.6,27794.0,268.6896,268.9948,268.6896,268.7636,27794.0
2020-05-12 15:30:00,290.65,290.82,290.24,290.38,36152.0,268.8099,268.9671,268.4307,268.5601,36152.0
2020-05-12 15:35:00,290.36,290.4,289.75,289.99,41927.0,268.5416,268.5786,267.9775,268.1995,41927.0
2020-05-12 15:40:00,289.99,289.99,288.92,289.0,174853.0,268.1995,268.1995,267.2099,267.2838,174853.0
2020-05-12 15:45:00,289.02,289.27,288.62,288.69,155777.0,267.3023,267.5336,266.9324,266.9971,155777.0
2020-05-12 15:50:00,288.66,288.66,287.97,288.29,129161.0,266.9694,266.9694,266.3312,266.6272,129161.0
2020-05-12 15:55:00,288.3,288.59,287.46,287.51,192923.0,266.6364,266.9047,265.8596,265.9058,192923.0
2020-05-13 09:30:00,286.96,287.26,285.44,285.47,176299.0,265.3971,265.6746,263.9913,264.0191,176299.0
2020-05-13 09:35:00,285.32,285.69,284.54,285.67,98360.0,263.8804,264.2226,263.159,264.2041,98360.0
2020-05-13 09:40:00,285.68,285.81,285.01,285.01,110276.0,264.2133,264.3335,263.5937,263.5937,110276.0
2020-05-13 09:45:00,285.02,286.02,284.79,285.97,100883.0,263.6029,264.5278,263.3902,264.4815,100883.0
2020-05-13 09:50:00,285.9,286.12,285.39,285.7,87571.0,264.4168,264.6203,263.9451,264.2318,87571.0
2020-05-13 09:55:00,285.7,285.93,285.14,285.75,148193.0,264.2318,264.4445,263.7139,264.2781,148193.0
2020-05-13 10:00:00,285.74,286.78,285.67,286.56,143748.0,264.2688,265.2307,264.2041,265.0272,143748.0
2020-05-13 10:05:00,286.68,286.95,286.58,286.67,58818.0,265.1382,265.3879,265.0457,265.1289,58818.0
2020-05-13 10:10:00,286.66,286.84,286.48,286.56,53159.0,265.1197,265.2862,264.9532,265.0272,53159.0
2020-05-13 10:15:00,286.54,286.78,286.39,286.5,76241.0,265.0087,265.2307,264.87,264.9717,76241.0
2020-05-13 10:20:00,286.49,286.56,285.99,286.1,67232.0,264.9625,265.0272,264.5,264.6018,67232.0
2020-05-13 10:25:00,286.12,287.37,285.98,287.16,109712.0,264.6203,265.7763,264.4908,265.5821,109712.0
2020-05-13 10:30:00,287.28,288.12,287.1,287.75,114580.0,265.6931,266.47,265.5266,266.1278,114580.0
2020-05-13 10:35:00,287.79,287.94,287.3,287.3,77418.0,266.1648,266.3035,265.7116,265.7116,77418.0
2020-05-13 10:40:00,287.46,287.6,287.08,287.15,36701.0,265.8596,265.989,265.5081,265.5729,36701.0
2020-05-13 10:45:00,287.14,287.14,286.71,286.72,74936.0,265.5636,265.5636,265.1659,265.1752,74936.0
2020-05-13 10:50:00,286.78,286.99,286.46,286.66,46082.0,265.2307,265.4249,264.9347,265.1197,46082.0
2020-05-13 10:55:00,286.6,286.6,285.52,285.68,50997.0,265.0642,265.0642,264.0653,264.2133,50997.0
2020-05-13 11:00:00,285.69,285.89,285.54,285.79,22122.0,264.2226,264.4075,264.0838,264.315,22122.0
2020-05-13 11:05:00,285.78,286.02,285.36,285.65,30974.0,264.3058,264.5278,263.9174,264.1856,30974.0
2020-05-13 11:10:00,285.77,286.14,285.69,286.13,26190.0,264.2966,264.6387,264.2226,264.6295,26190.0
2020-05-13 11:15:00,286.14,286.3,285.2,285.29,28530.0,264.6387,264.7867,263.7694,263.8526,28530.0
2020-05-13 11:20:00,285.23,285.23,284.36,284.54,53512.0,263.7971,263.7971,262.9925,263.159,53512.0
2020-05-13 11:25:00,284.44,284.89,284.17,284.89,53486.0,263.0665,263.4827,262.8168,263.4827,53486.0
2020-05-13 11:30:00,284.88,285.16,284.44,284.59,28217.0,263.4734,263.7324,263.0665,263.2052,28217.0
2020-05-13 11:35:00,284.68,284.68,283.75,284.18,59669.0,263.2885,263.2885,262.4283,262.826,59669.0
2020-05-13 11:40:00,284.15,284.26,283.33,283.46,58763.0,262.7983,262.9,262.0399,262.1601,58763.0
2020-05-13 11:45:00,283.46,283.46,282.73,282.79,64534.0,262.1601,262.1601,261.485,261.5405,64534.0
2020-05-13 11:50:00,282.92,283.2,282.33,282.38,274702.0,261.6607,261.9197,261.115,261.1613,274702.0
2020-05-13 11:55:00,282.35,282.8,282.11,282.75,157088.0,261.1335,261.5497,260.9116,261.5035,157088.0
2020-05-13 12:00:00,282.78,283.13,281.91,281.94,184896.0,261.5312,261.8549,260.7266,260.7543,184896.0
2020-05-13 12:05:00,281.91,282.3,281.44,281.44,87322.0,260.7266,261.0873,260.2919,260.2919,87322.0
2020-05-13 12:10:00,281.44,281.84,281.14,281.33,49324.0,260.2919,260.6619,260.0145,260.1902,49324.0
2020-05-13 12:15:00,281.26,281.43,280.51,280.64,58156.0,260.1254,260.2827,259.4318,259.552,58156.0
2020-05-13 12:20:00,280.64,281.62,280.64,281.31,49813.0,259.552,260.4584,259.552,260.1717,49813.0
2020-05-13 12:25:00,281.31,282.06,281.09,282.04,79989.0,260.1717,260.8653,259.9682,260.8468,79989.0
2020-05-13 12:30:00,282.1,282.34,281.65,282.26,47009.0,260.9023,261.1243,260.4861,261.0503,47009.0
2020-05-13 12:35:00,282.16,282.42,281.8,282.36,67005.0,260.9578,261.1983,260.6249,261.1428,67005.0
2020-05-13 12:40:00,282.37,282.37,281.83,281.91,71432.0,261.152,261.152,260.6526,260.7266,71432.0
2020-05-13 12:45:00,282.0,282.82,281.99,282.71,59945.0,260.8098,261.5682,260.8006,261.4665,59945.0
2020-05-13 12:50:00,282.69,282.85,282.44,282.67,73520.0,261.448,261.596,261.2168,261.4295,73520.0
2020-05-13 12:55:00,282.72,282.85,282.37,282.64,34308.0,261.4757,261.596,261.152,261.4017,34308.0
2020-05-13 13:00:00,282.66,282.76,281.82,281.82,58348.0,261.4202,261.5127,260.6434,260.6434,58348.0
2020-05-13 13:05:00,281.86,281.98,281.33,281.55,53375.0,260.6804,260.7913,260.1902,260.3937,53375.0
2020-05-13 13:10:00,281.59,282.54,281.59,282.43,45256.0,260.4306,261.3093,260.4306,261.2075,45256.0
2020-05-13 13:15:00,282.44,282.97,282.11,282.81,33592.0,261.2168,261.707,260.9116,261.559,33592.0
2020-05-13 13:20:00,282.84,282.84,282.14,282.18,80799.0,261.5867,261.5867,260.9393,260.9763,80799.0
2020-05-13 13:25:00,282.19,282.51,281.93,282.3,54891.0,260.9856,261.2815,260.7451,261.0873,54891.0
2020-05-13 13:30:00,282.14,282.44,281.85,281.99,19039.0,260.9393,261.2168,260.6711,260.8006,19039.0
2020-05-13 13:35:00,281.98,282.34,281.86,282.31,42322.0,260.7913,261.1243,260.6804,261.0965,42322.0
2020-05-13 13:40:00,282.54,282.57,281.85,282.18,82853.0,261.3093,261.337,260.6711,260.9763,82853.0
2020-05-13 13:45:00,282.09,282.44,281.9,282.2,26466.0,260.8931,261.2168,260.7174,260.9948,26466.0
2020-05-13 13:50:00,282.26,282.26,281.54,281.59,32802.0,261.0503,261.0503,260.3844,260.4306,32802.0
2020-05-13 13:55:00,281.66,281.78,281.52,281.68,34414.0,260.4954,260.6064,260.3659,260.5139,34414.0
2020-05-13 14:00:00,281.51,281.73,281.08,281.1,54887.0,260.3567,260.5601,259.959,259.9775,54887.0
2020-05-13 14:05:00,281.1,281.87,281.1,281.87,37731.0,259.9775,260.6896,259.9775,260.6896,37731.0
2020-05-13 14:10:00,281.85,282.41,281.61,282.06,39526.0,260.6711,261.189,260.4491,260.8653,39526.0
2020-05-13 14:15:00,282.06,282.7,281.96,282.22,51012.0,260.8653,261.4572,260.7728,261.0133,51012.0
2020-05-13 14:20:00,282.2,282.51,281.82,281.94,45048.0,260.9948,261.2815,260.6434,260.7543,45048.0
2020-05-13 14:25:00,281.92,282.07,281.58,281.58,37280.0,260.7359,260.8746,260.4214,260.4214,37280.0
2020-05-13 14:30:00,281.58,281.79,281.43,281.45,36515.0,260.4214,260.6156,260.2827,260.3012,36515.0
2020-05-13 14:35:00,281.39,281.81,281.27,281.47,71762.0,260.2457,260.6341,260.1347,260.3197,71762.0
2020-05-13 14:40:00,281.46,281.53,280.95,280.98,54108.0,260.3104,260.3752,259.8387,259.8665,54108.0
2020-05-13 14:45:00,280.97,281.49,280.92,281.31,31522.0,259.8572,260.3382,259.811,260.1717,31522.0
2020-05-13 14:50:00,281.33,281.41,281.0,281.1,53483.0,260.1902,260.2642,259.885,259.9775,53483.0
2020-05-13 14:55:00,281.06,281.22,280.59,280.6,42340.0,259.9405,260.0885,259.5058,259.515,42340.0
2020-05-13 15:00:00,280.59,282.14,280.58,281.98,108216.0,259.5058,260.9393,259.4965,260.7913,108216.0
2020-05-13 15:05:00,281.99,281.99,281.0,281.2,86530.0,260.8006,260.8006,259.885,260.07,86530.0
2020-05-13 15:10:00,281.2,281.6,280.86,281.05,44432.0,260.07,260.4399,259.7555,259.9312,44432.0
2020-05-13 15:15:00,280.99,281.21,280.79,281.21,64621.0,259.8757,260.0792,259.6908,260.0792,64621.0
2020-05-13 15:20:00,281.2,281.36,280.05,280.09,114358.0,260.07,260.2179,259.0064,259.0434,114358.0
2020-05-13 15:25:00,280.1,280.92,279.87,280.74,83998.0,259.0526,259.811,258.8399,259.6445,83998.0
2020-05-13 15:30:00,280.73,281.56,280.38,281.3,55347.0,259.6353,260.4029,259.3116,260.1624,55347.0
2020-05-13 15:35:00,281.26,281.7,280.95,281.19,84142.0,260.1254,260.5324,259.8387,260.0607,84142.0
2020-05-13 15:40:00,281.31,281.74,281.3,281.49,82377.0,260.1717,260.5694,260.1624,260.3382,82377.0
2020-05-13 15:45:00,281.46,282.15,281.02,281.99,122908.0,260.3104,260.9486,259.9035,260.8006,122908.0
2020-05-13 15:50:00,281.91,282.95,281.76,282.46,157456.0,260.7266,261.6885,260.5879,261.2353,157456.0
2020-05-13 15:55:00,282.5,283.0,282.18,282.51,317848.0,261.2723,261.7347,260.9763,261.2815,317848.0
2020-05-14 09:30:00,279.84,280.62,279.49,279.64,133213.0,258.8121,259.5335,258.4884,258.6272,133213.0
2020-05-14 09:35:00,279.73,280.62,279.43,279.52,90794.0,258.7104,259.5335,258.433,258.5162,90794.0
2020-05-14 09:40:00,279.47,279.47,278.88,279.08,57232.0,258.4699,258.4699,257.9243,258.1093,57232.0
2020-05-14 09:45:00,279.12,279.67,278.63,278.64,65796.0,258.1462,258.6549,257.6931,257.7023,65796.0
2020-05-14 09:50:00,278.59,278.86,275.0,277.69,239656.0,257.6561,257.9058,254.3358,256.8237,239656.0
2020-05-14 09:55:00,277.74,278.19,277.53,277.76,62872.0,256.8699,257.2861,256.6757,256.8884,62872.0
2020-05-14 10:00:00,277.77,277.94,277.28,277.41,48149.0,256.8977,257.0549,256.4445,256.5647,48149.0
2020-05-14 10:05:00,277.66,278.5,277.6,278.5,36927.0,256.796,257.5728,256.7405,257.5728,36927.0
2020-05-14 10:10:00,278.47,278.84,278.19,278.2,38203.0,257.5451,257.8873,257.2861,257.2954,38203.0
2020-05-14 10:15:00,278.21,278.45,277.91,278.33,28960.0,257.3046,257.5266,257.0272,257.4156,28960.0
2020-05-14 10:20:00,278.32,278.78,278.23,278.49,42192.0,257.4064,257.8318,257.3231,257.5636,42192.0
2020-05-14 10:25:00,278.62,279.16,278.21,278.25,50227.0,257.6838,258.1832,257.3046,257.3416,50227.0
2020-05-14 10:30:00,278.22,279.05,278.22,279.0,394359.0,257.3139,258.0815,257.3139,258.0353,394359.0
2020-05-14 10:35:00,278.98,280.32,278.94,280.27,41716.0,258.0168,259.2561,257.9798,259.2098,41716.0
2020-05-14 10:40:00,280.32,280.33,279.55,279.9,243788.0,259.2561,259.2653,258.5439,258.8676,243788.0
2020-05-14 10:45:00,279.88,281.05,279.7,281.0,60911.0,258.8491,259.9312,258.6827,259.885,60911.0
2020-05-14 10:50:00,280.94,281.51,280.78,281.38,60324.0,259.8295,260.3567,259.6815,260.2364,60324.0
2020-05-14 10:55:00,281.36,281.39,280.54,280.78,36311.0,260.2179,260.2457,259.4595,259.6815,36311.0
2020-05-14 11:00:00,280.81,281.45,280.76,281.36,35404.0,259.7093,260.3012,259.663,260.2179,35404.0
2020-05-14 11:05:00,281.24,281.89,281.21,281.48,53754.0,260.1069,260.7081,260.0792,260.3289,53754.0
2020-05-14 11:10:00,281.66,281.87,281.45,281.57,48450.0,260.4954,260.6896,260.3012,260.4122,48450.0
2020-05-14 11:15:00,281.57,282.45,281.57,282.14,32534.0,260.4122,261.226,260.4122,260.9393,32534.0
2020-05-14 11:20:00,282.03,282.13,280.98,281.03,71505.0,260.8376,260.9301,259.8665,259.9127,71505.0
2020-05-14 11:25:00,281.12,281.16,280.55,280.7,65994.0,259.996,260.033,259.4688,259.6075,65994.0
2020-05-14 11:30:00,280.9,281.44,280.75,281.01,57383.0,259.7925,260.2919,259.6538,259.8942,57383.0
2020-05-14 11:35:00,281.07,281.67,280.42,280.45,63582.0,259.9497,260.5046,259.3486,259.3763,63582.0
2020-05-14 11:40:00,280.37,280.63,279.95,280.51,52705.0,259.3023,259.5428,258.9139,259.4318,52705.0
2020-05-14 11:45:00,280.4,280.75,280.16,280.36,51016.0,259.3301,259.6538,259.1081,259.2931,51016.0
2020-05-14 11:50:00,280.31,281.57,280.17,281.5,38367.0,259.2468,260.4122,259.1174,260.3474,38367.0
2020-05-14 11:55:00,281.47,281.5,280.6,280.67,51364.0,260.3197,260.3474,259.515,259.5798,51364.0
2020-05-14 12:00:00,280.7,281.21,280.31,280.85,49594.0,259.6075,260.0792,259.2468,259.7463,49594.0
2020-05-14 12:05:00,280.76,280.9,280.48,280.73,45112.0,259.663,259.7925,259.4041,259.6353,45112.0
2020-05-14 12:10:00,280.81,281.41,280.68,281.09,40281.0,259.7093,260.2642,259.589,259.9682,40281.0
2020-05-14 12:15:00,281.29,281.56,281.0,281.26,38572.0,260.1532,260.4029,259.885,260.1254,38572.0
2020-05-14 12:20:00,281.24,282.32,281.22,282.26,96828.0,260.1069,261.1058,260.0885,261.0503,96828.0
2020-05-14 12:25:00,282.25,282.28,281.67,281.67,45215.0,261.0411,261.0688,260.5046,260.5046,45215.0
2020-05-14 12:30:00,281.69,282.15,281.66,282.07,38741.0,260.5231,260.9486,260.4954,260.8746,38741.0
2020-05-14 12:35:00,282.01,282.32,281.87,281.88,66880.0,260.8191,261.1058,260.6896,260.6989,66880.0
2020-05-14 12:40:00,281.92,282.03,281.71,281.71,55133.0,260.7359,260.8376,260.5416,260.5416,55133.0
2020-05-14 12:45:00,281.74,281.87,281.55,281.65,32960.0,260.5694,260.6896,260.3937,260.4861,32960.0
2020-05-14 12:50:00,281.66,283.04,281.56,283.04,72239.0,260.4954,261.7717,260.4029,261.7717,72239.0
2020-05-14 12:55:00,283.04,283.52,282.99,283.26,45900.0,261.7717,262.2156,261.7254,261.9752,45900.0
2020-05-14 13:00:00,283.34,283.49,282.95,283.02,73995.0,262.0491,262.1879,261.6885,261.7532,73995.0
2020-05-14 13:05:00,282.93,283.01,282.78,282.97,29510.0,261.67,261.7439,261.5312,261.707,29510.0
2020-05-14 13:10:00,282.93,283.33,282.91,283.03,33007.0,261.67,262.0399,261.6515,261.7624,33007.0
2020-05-14 13:15:00,283.23,283.42,282.96,283.41,29564.0,261.9474,262.1231,261.6977,262.1139,29564.0
2020-05-14 13:20:00,283.37,283.69,283.37,283.52,28894.0,262.0769,262.3728,262.0769,262.2156,28894.0
2020-05-14 13:25:00,283.55,284.24,283.55,284.24,45965.0,262.2434,262.8815,262.2434,262.8815,45965.0
2020-05-14 13:30:00,284.19,284.57,283.99,283.99,45504.0,262.8353,263.1867,262.6503,262.6503,45504.0
2020-05-14 13:35:00,283.99,284.18,283.8,283.85,42088.0,262.6503,262.826,262.4746,262.5208,42088.0
2020-05-14 13:40:00,283.83,283.95,283.46,283.47,48589.0,262.5023,262.6133,262.1601,262.1694,48589.0
2020-05-14 13:45:00,283.52,283.91,283.46,283.81,31350.0,262.2156,262.5763,262.1601,262.4838,31350.0
2020-05-14 13:50:00,283.82,283.84,283.39,283.51,25958.0,262.4931,262.5116,262.0954,262.2064,25958.0
2020-05-14 13:55:00,283.46,283.72,282.94,283.0,35219.0,262.1601,262.4006,261.6792,261.7347,35219.0
2020-05-14 14:00:00,282.97,283.05,282.43,282.65,265593.0,261.707,261.7809,261.2075,261.411,265593.0
2020-05-14 14:05:00,282.63,282.84,282.27,282.83,66400.0,261.3925,261.5867,261.0596,261.5775,66400.0
2020-05-14 14:10:00,282.83,283.14,282.8,283.06,27944.0,261.5775,261.8642,261.5497,261.7902,27944.0
2020-05-14 14:15:00,283.12,283.31,282.77,283.07,20142.0,261.8457,262.0214,261.522,261.7994,20142.0
2020-05-14 14:20:00,283.05,283.51,283.03,283.38,27664.0,261.7809,262.2064,261.7624,262.0861,27664.0
2020-05-14 14:25:00,283.46,283.51,283.29,283.45,28219.0,262.1601,262.2064,262.0029,262.1509,28219.0
2020-05-14 14:30:00,283.47,283.62,282.83,282.86,59376.0,262.1694,262.3081,261.5775,261.6052,59376.0
2020-05-14 14:35:00,282.85,282.92,282.37,282.39,41121.0,261.596,261.6607,261.152,261.1705,41121.0
2020-05-14 14:40:00,282.46,282.8,281.96,282.28,53562.0,261.2353,261.5497,260.7728,261.0688,53562.0
2020-05-14 14:45:00,282.25,282.47,282.03,282.25,38855.0,261.0411,261.2445,260.8376,261.0411,38855.0
2020-05-14 14:50:00,282.2,282.82,281.98,282.76,32763.0,260.9948,261.5682,260.7913,261.5127,32763.0
2020-05-14 14:55:00,282.86,283.29,282.63,283.08,33540.0,261.6052,262.0029,261.3925,261.8087,33540.0
2020-05-14 15:00:00,283.07,283.75,282.88,283.75,55234.0,261.7994,262.4283,261.6237,262.4283,55234.0
2020-05-14 15:05:00,283.63,284.27,283.49,284.12,50293.0,262.3174,262.9093,262.1879,262.7705,50293.0
2020-05-14 15:10:00,284.08,284.1,283.59,283.87,69771.0,262.7335,262.752,262.2804,262.5393,69771.0
2020-05-14 15:15:00,283.9,284.31,283.76,283.96,38754.0,262.5671,262.9463,262.4376,262.6226,38754.0
2020-05-14 15:20:00,283.97,284.9,283.88,284.86,141833.0,262.6318,263.4919,262.5486,263.4549,141833.0
2020-05-14 15:25:00,284.83,285.01,284.55,284.81,92924.0,263.4272,263.5937,263.1682,263.4087,92924.0
2020-05-14 15:30:00,284.83,285.14,284.4,284.43,60067.0,263.4272,263.7139,263.0295,263.0572,60067.0
2020-05-14 15:35:00,284.43,284.43,283.87,284.14,72940.0,263.0572,263.0572,262.5393,262.789,72940.0
2020-05-14 15:40:00,284.08,284.58,283.76,284.56,94092.0,262.7335,263.196,262.4376,263.1775,94092.0
2020-05-14 15:45:00,284.57,285.11,284.55,285.07,171881.0,263.1867,263.6861,263.1682,263.6492,171881.0
2020-05-14 15:50:00,285.05,285.72,285.05,285.57,134456.0,263.6307,264.2503,263.6307,264.1116,134456.0
2020-05-14 15:55:00,285.55,286.02,285.13,285.97,372337.0,264.0931,264.5278,263.7046,264.4815,372337.0
2020-05-15 09:30:00,283.34,283.8,282.69,282.73,114898.0,262.0491,262.4746,261.448,261.485,114898.0
2020-05-15 09:35:00,282.63,283.83,282.25,283.77,38904.0,261.3925,262.5023,261.0411,262.4468,38904.0
2020-05-15 09:40:00,283.76,284.51,283.6,284.35,37778.0,262.4376,263.1312,262.2896,262.9833,37778.0
2020-05-15 09:45:00,284.35,284.39,283.76,284.12,75249.0,262.9833,263.0202,262.4376,262.7705,75249.0
2020-05-15 09:50:00,284.17,285.1,284.16,285.0,51736.0,262.8168,263.6769,262.8075,263.5844,51736.0
2020-05-15 09:55:00,284.96,284.96,284.68,284.75,35609.0,263.5474,263.5474,263.2885,263.3532,35609.0
2020-05-15 10:00:00,284.77,285.23,284.38,284.38,140136.0,263.3717,263.7971,263.011,263.011,140136.0
2020-05-15 10:05:00,284.42,284.99,284.32,284.99,128966.0,263.048,263.5752,262.9555,263.5752,128966.0
2020-05-15 10:10:00,284.97,285.8,284.81,285.76,271559.0,263.5567,264.3243,263.4087,264.2873,271559.0
2020-05-15 10:15:00,285.78,286.0,285.49,285.51,42217.0,264.3058,264.5093,264.0376,264.0561,42217.0
2020-05-15 10:20:00,285.42,285.68,284.8,284.81,27680.0,263.9729,264.2133,263.3994,263.4087,27680.0
2020-05-15 10:25:00,284.78,285.16,284.77,285.05,31631.0,263.3809,263.7324,263.3717,263.6307,31631.0
2020-05-15 10:30:00,284.96,285.27,284.69,284.72,31701.0,263.5474,263.8341,263.2977,263.3255,31701.0
2020-05-15 10:35:00,284.65,285.33,284.19,284.7,49767.0,263.2607,263.8896,262.8353,263.307,49767.0
2020-05-15 10:40:00,284.89,285.0,284.53,284.77,43522.0,263.4827,263.5844,263.1497,263.3717,43522.0
2020-05-15 10:45:00,284.72,285.02,284.54,284.7,14608.0,263.3255,263.6029,263.159,263.307,14608.0
2020-05-15 10:50:00,284.79,284.8,283.83,283.85,30189.0,263.3902,263.3994,262.5023,262.5208,30189.0
2020-05-15 10:55:00,283.87,284.05,283.52,283.82,56894.0,262.5393,262.7058,262.2156,262.4931,56894.0
2020-05-15 11:00:00,283.68,283.68,282.84,283.0,48924.0,262.3636,262.3636,261.5867,261.7347,48924.0
2020-05-15 11:05:00,283.0,283.38,282.87,283.38,38943.0,261.7347,262.0861,261.6145,262.0861,38943.0
2020-05-15 11:10:00,283.31,283.68,283.05,283.63,18965.0,262.0214,262.3636,261.7809,262.3174,18965.0
2020-05-15 11:15:00,283.49,283.66,283.35,283.6,31483.0,262.1879,262.3451,262.0584,262.2896,31483.0
2020-05-15 11:20:00,283.5,284.12,283.35,284.0,106601.0,262.1971,262.7705,262.0584,262.6596,106601.0
2020-05-15 11:25:00,283.98,284.21,283.76,283.85,28577.0,262.6411,262.8538,262.4376,262.5208,28577.0
2020-05-15 11:30:00,283.81,284.12,283.58,283.98,24749.0,262.4838,262.7705,262.2711,262.6411,24749.0
2020-05-15 11:35:00,284.0,284.0,283.43,283.55,24613.0,262.6596,262.6596,262.1324,262.2434,24613.0
2020-05-15 11:40:00,283.57,283.82,283.2,283.69,51244.0,262.2619,262.4931,261.9197,262.3728,51244.0
2020-05-15 11:45:00,283.62,283.73,283.28,283.49,18843.0,262.3081,262.4098,261.9937,262.1879,18843.0
2020-05-15 11:50:00,283.44,283.73,283.34,283.59,57514.0,262.1416,262.4098,262.0491,262.2804,57514.0
2020-05-15 11:55:00,283.6,284.12,283.6,284.05,17595.0,262.2896,262.7705,262.2896,262.7058,17595.0
2020-05-15 12:00:00,283.88,284.69,283.87,284.6,41562.0,262.5486,263.2977,262.5393,263.2145,41562.0
2020-05-15 12:05:00,284.61,284.89,284.54,284.89,26968.0,263.2237,263.4827,263.159,263.4827,26968.0
2020-05-15 12:10:00,284.88,284.89,284.7,284.76,12991.0,263.4734,263.4827,263.307,263.3624,12991.0
2020-05-15 12:15:00,284.78,284.83,284.47,284.66,29174.0,263.3809,263.4272,263.0942,263.27,29174.0
2020-05-15 12:20:00,284.76,285.35,284.76,285.3,14774.0,263.3624,263.9081,263.3624,263.8619,14774.0
2020-05-15 12:25:00,285.31,285.39,284.99,285.09,20511.0,263.8711,263.9451,263.5752,263.6676,20511.0
2020-05-15 12:30:00,285.14,285.4,284.87,285.4,16970.0,263.7139,263.9544,263.4642,263.9544,16970.0
2020-05-15 12:35:00,285.37,285.37,285.07,285.23,15548.0,263.9266,263.9266,263.6492,263.7971,15548.0
2020-05-15 12:40:00,285.27,285.71,285.13,285.13,35766.0,263.8341,264.2411,263.7046,263.7046,35766.0
2020-05-15 12:45:00,285.13,285.21,284.72,284.92,47541.0,263.7046,263.7786,263.3255,263.5104,47541.0
2020-05-15 12:50:00,284.91,285.14,284.88,285.03,39059.0,263.5012,263.7139,263.4734,263.6122,39059.0
2020-05-15 12:55:00,284.99,285.04,284.54,285.03,21890.0,263.5752,263.6214,263.159,263.6122,21890.0
2020-05-15 13:00:00,285.05,285.62,284.99,285.46,29144.0,263.6307,264.1578,263.5752,264.0098,29144.0
2020-05-15 13:05:00,285.44,285.49,285.21,285.42,46019.0,263.9913,264.0376,263.7786,263.9729,46019.0
2020-05-15 13:10:00,285.41,286.02,285.37,286.0,42328.0,263.9636,264.5278,263.9266,264.5093,42328.0
2020-05-15 13:15:00,285.97,285.99,285.51,285.54,14390.0,264.4815,264.5,264.0561,264.0838,14390.0
2020-05-15 13:20:00,285.54,285.67,285.5,285.56,13865.0,264.0838,264.2041,264.0468,264.1023,13865.0
2020-05-15 13:25:00,285.58,285.89,285.41,285.77,13998.0,264.1208,264.4075,263.9636,264.2966,13998.0
2020-05-15 13:30:00,285.65,285.73,285.43,285.66,12317.0,264.1856,264.2596,263.9821,264.1948,12317.0
2020-05-15 13:35:00,285.69,286.05,285.44,285.65,21762.0,264.2226,264.5555,263.9913,264.1856,21762.0
2020-05-15 13:40:00,285.69,285.79,285.48,285.6,16994.0,264.2226,264.315,264.0283,264.1393,16994.0
2020-05-15 13:45:00,285.58,285.67,285.07,285.24,13577.0,264.1208,264.2041,263.6492,263.8064,13577.0
2020-05-15 13:50:00,285.3,285.82,285.16,285.81,10860.0,263.8619,264.3428,263.7324,264.3335,10860.0
2020-05-15 13:55:00,285.85,285.95,285.74,285.9,17637.0,264.3705,264.463,264.2688,264.4168,17637.0
2020-05-15 14:00:00,285.93,286.77,285.92,286.69,42535.0,264.4445,265.2214,264.4353,265.1474,42535.0
2020-05-15 14:05:00,286.63,286.65,286.31,286.31,44729.0,265.0919,265.1104,264.796,264.796,44729.0
2020-05-15 14:10:00,286.28,286.4,286.19,286.25,32739.0,264.7682,264.8792,264.685,264.7405,32739.0
2020-05-15 14:15:00,286.23,286.64,286.23,286.42,29706.0,264.722,265.1012,264.722,264.8977,29706.0
2020-05-15 14:20:00,286.44,286.86,286.33,286.67,50058.0,264.9162,265.3046,264.8145,265.1289,50058.0
2020-05-15 14:25:00,286.7,286.83,286.53,286.78,84298.0,265.1567,265.2769,264.9994,265.2307,84298.0
2020-05-15 14:30:00,286.81,286.84,286.06,286.12,71807.0,265.2584,265.2862,264.5648,264.6203,71807.0
2020-05-15 14:35:00,286.13,286.23,285.45,285.71,66677.0,264.6295,264.722,264.0006,264.2411,66677.0
2020-05-15 14:40:00,285.74,285.92,285.51,285.64,40599.0,264.2688,264.4353,264.0561,264.1763,40599.0
2020-05-15 14:45:00,285.61,286.03,285.54,285.9,30230.0,264.1486,264.537,264.0838,264.4168,30230.0
2020-05-15 14:50:00,285.88,286.33,285.88,286.07,29175.0,264.3983,264.8145,264.3983,264.574,29175.0
2020-05-15 14:55:00,286.12,286.14,285.42,285.52,44315.0,264.6203,264.6387,263.9729,264.0653,44315.0
2020-05-15 15:00:00,285.55,286.37,285.31,286.17,45199.0,264.0931,264.8515,263.8711,264.6665,45199.0
2020-05-15 15:05:00,286.16,286.42,286.06,286.22,67727.0,264.6572,264.8977,264.5648,264.7127,67727.0
2020-05-15 15:10:00,286.19,286.31,285.93,286.16,56176.0,264.685,264.796,264.4445,264.6572,56176.0
2020-05-15 15:15:00,286.03,286.31,285.88,286.14,49505.0,264.537,264.796,264.3983,264.6387,49505.0
2020-05-15 15:20:00,286.22,286.53,286.06,286.25,66593.0,264.7127,264.9994,264.5648,264.7405,66593.0
2020-05-15 15:25:00,286.2,286.69,286.2,286.4,71614.0,264.6942,265.1474,264.6942,264.8792,71614.0
2020-05-15 15:30:00,286.39,286.76,286.37,286.46,80683.0,264.87,265.2122,264.8515,264.9347,80683.0
2020-05-15 15:35:00,286.46,286.59,285.68,285.84,104439.0,264.9347,265.0549,264.2133,264.3613,104439.0
2020-05-15 15:40:00,285.85,285.91,285.49,285.86,86200.0,264.3705,264.426,264.0376,264.3798,86200.0
2020-05-15 15:45:00,285.85,286.61,285.83,286.56,126946.0,264.3705,265.0734,264.352,265.0272,126946.0
2020-05-15 15:50:00,286.36,286.79,286.11,286.69,116947.0,264.8422,265.2399,264.611,265.1474,116947.0
2020-05-15 15:55:00,286.68,287.23,286.57,287.2,284435.0,265.1382,265.6468,265.0364,265.6191,284435.0
2020-05-18 09:30:00,294.02,294.4,293.78,294.16,127068.0,271.9266,272.2781,271.7047,272.0561,127068.0
2020-05-18 09:35:00,294.16,294.98,293.94,294.83,181000.0,272.0561,272.8145,271.8526,272.6758,181000.0
2020-05-18 09:40:00,294.83,295.09,294.58,294.64,79356.0,272.6758,272.9162,272.4445,272.5,79356.0
2020-05-18 09:45:00,294.64,295.15,294.6,294.63,61468.0,272.5,272.9717,272.463,272.4908,61468.0
2020-05-18 09:50:00,294.64,294.8,293.87,294.0,56939.0,272.5,272.648,271.7879,271.9081,56939.0
2020-05-18 09:55:00,293.86,294.39,293.69,294.2,37089.0,271.7787,272.2688,271.6214,272.0931,37089.0
2020-05-18 10:00:00,294.3,294.53,294.04,294.45,94459.0,272.1856,272.3983,271.9451,272.3243,94459.0
2020-05-18 10:05:00,294.38,294.54,293.97,294.23,30532.0,272.2596,272.4076,271.8804,272.1208,30532.0
2020-05-18 10:10:00,294.31,294.38,293.84,294.0,38334.0,272.1948,272.2596,271.7602,271.9081,38334.0
2020-05-18 10:15:00,294.03,294.58,293.92,294.53,33879.0,271.9359,272.4445,271.8341,272.3983,33879.0
2020-05-18 10:20:00,294.56,294.65,294.35,294.52,17189.0,272.4261,272.5093,272.2318,272.3891,17189.0
2020-05-18 10:25:00,294.53,294.66,294.3,294.3,51599.0,272.3983,272.5185,272.1856,272.1856,51599.0
2020-05-18 10:30:00,294.3,294.78,294.3,294.77,128222.0,272.1856,272.6295,272.1856,272.6203,128222.0
2020-05-18 10:35:00,294.79,294.92,294.48,294.92,85988.0,272.6388,272.759,272.3521,272.759,85988.0
2020-05-18 10:40:00,294.92,295.23,294.91,295.15,100492.0,272.759,273.0457,272.7498,272.9717,100492.0
2020-05-18 10:45:00,295.15,295.4,294.9,295.35,426592.0,272.9717,273.2029,272.7405,273.1567,426592.0
2020-05-18 10:50:00,295.35,295.65,295.3,295.32,97204.0,273.1567,273.4341,273.1104,273.1289,97204.0
2020-05-18 10:55:00,295.32,295.57,295.29,295.49,86043.0,273.1289,273.3602,273.1012,273.2862,86043.0
2020-05-18 11:00:00,295.5,295.78,295.47,295.75,53135.0,273.2954,273.5544,273.2677,273.5266,53135.0
2020-05-18 11:05:00,295.77,295.9,295.72,295.89,41484.0,273.5451,273.6654,273.4989,273.6561,41484.0
2020-05-18 11:10:00,295.89,295.9,295.59,295.77,39938.0,273.6561,273.6654,273.3787,273.5451,39938.0
2020-05-18 11:15:00,295.8,296.17,295.75,296.13,69761.0,273.5729,273.9151,273.5266,273.8781,69761.0
2020-05-18 11:20:00,296.15,296.5,296.15,296.46,39593.0,273.8966,274.2203,273.8966,274.1833,39593.0
2020-05-18 11:25:00,296.46,296.55,296.08,296.24,38075.0,274.1833,274.2665,273.8318,273.9798,38075.0
2020-05-18 11:30:00,296.25,296.28,296.05,296.14,20659.0,273.9891,274.0168,273.8041,273.8873,20659.0
2020-05-18 11:35:00,296.19,296.33,295.94,295.99,40813.0,273.9336,274.063,273.7024,273.7486,40813.0
2020-05-18 11:40:00,295.96,296.45,295.96,296.12,36690.0,273.7209,274.174,273.7209,273.8688,36690.0
2020-05-18 11:45:00,296.13,296.17,295.85,295.93,38866.0,273.8781,273.9151,273.6191,273.6931,38866.0
2020-05-18 11:50:00,295.91,296.12,295.73,295.88,43543.0,273.6746,273.8688,273.5081,273.6469,43543.0
2020-05-18 11:55:00,295.88,296.09,295.86,296.02,28147.0,273.6469,273.8411,273.6284,273.7763,28147.0
2020-05-18 12:00:00,296.03,296.1,295.75,295.91,24456.0,273.7856,273.8503,273.5266,273.6746,24456.0
2020-05-18 12:05:00,295.88,296.24,295.84,296.01,43419.0,273.6469,273.9798,273.6099,273.7671,43419.0
2020-05-18 12:10:00,296.0,296.0,295.74,295.76,45552.0,273.7578,273.7578,273.5174,273.5359,45552.0
2020-05-18 12:15:00,295.75,296.01,295.63,295.66,36678.0,273.5266,273.7671,273.4156,273.4434,36678.0
2020-05-18 12:20:00,295.66,295.85,295.64,295.75,53682.0,273.4434,273.6191,273.4249,273.5266,53682.0
2020-05-18 12:25:00,295.76,296.01,295.76,295.98,26288.0,273.5359,273.7671,273.5359,273.7393,26288.0
2020-05-18 12:30:00,295.99,296.02,295.84,295.87,17033.0,273.7486,273.7763,273.6099,273.6376,17033.0
2020-05-18 12:35:00,295.88,295.96,295.81,295.96,22338.0,273.6469,273.7209,273.5821,273.7209,22338.0
2020-05-18 12:40:00,295.96,296.02,295.59,295.73,43477.0,273.7209,273.7763,273.3787,273.5081,43477.0
2020-05-18 12:45:00,295.76,295.77,295.52,295.67,19934.0,273.5359,273.5451,273.3139,273.4526,19934.0
2020-05-18 12:50:00,295.7,295.91,295.69,295.75,22004.0,273.4804,273.6746,273.4711,273.5266,22004.0
2020-05-18 12:55:00,295.76,295.9,295.69,295.81,19511.0,273.5359,273.6654,273.4711,273.5821,19511.0
2020-05-18 13:00:00,295.82,296.19,295.78,296.18,25436.0,273.5914,273.9336,273.5544,273.9243,25436.0
2020-05-18 13:05:00,296.18,296.28,296.13,296.18,26332.0,273.9243,274.0168,273.8781,273.9243,26332.0
2020-05-18 13:10:00,296.17,296.34,296.12,296.29,13544.0,273.9151,274.0723,273.8688,274.0261,13544.0
2020-05-18 13:15:00,296.35,296.48,296.18,296.46,35267.0,274.0815,274.2018,273.9243,274.1833,35267.0
2020-05-18 13:20:00,296.44,296.63,296.38,296.57,71973.0,274.1648,274.3405,274.1093,274.285,71973.0
2020-05-18 13:25:00,296.58,296.72,296.45,296.7,54563.0,274.2943,274.4237,274.174,274.4052,54563.0
2020-05-18 13:30:00,296.75,296.79,296.48,296.5,23155.0,274.4515,274.4885,274.2018,274.2203,23155.0
2020-05-18 13:35:00,296.54,296.61,296.48,296.58,26592.0,274.2573,274.322,274.2018,274.2943,26592.0
2020-05-18 13:40:00,296.57,296.58,296.37,296.4,21909.0,274.285,274.2943,274.1,274.1278,21909.0
2020-05-18 13:45:00,296.41,296.65,296.36,296.49,27409.0,274.137,274.359,274.0908,274.211,27409.0
2020-05-18 13:50:00,296.46,296.57,296.32,296.56,20268.0,274.1833,274.285,274.0538,274.2758,20268.0
2020-05-18 13:55:00,296.58,296.62,296.43,296.56,18656.0,274.2943,274.3313,274.1555,274.2758,18656.0
2020-05-18 14:00:00,296.56,296.92,296.49,296.85,46387.0,274.2758,274.6087,274.211,274.544,46387.0
2020-05-18 14:05:00,296.86,296.89,296.5,296.54,24456.0,274.5532,274.581,274.2203,274.2573,24456.0
2020-05-18 14:10:00,296.51,296.66,296.41,296.64,31166.0,274.2295,274.3683,274.137,274.3498,31166.0
2020-05-18 14:15:00,296.64,296.69,296.4,296.48,31295.0,274.3498,274.396,274.1278,274.2018,31295.0
2020-05-18 14:20:00,296.49,296.64,296.38,296.48,21976.0,274.211,274.3498,274.1093,274.2018,21976.0
2020-05-18 14:25:00,296.44,296.73,296.39,296.66,43156.0,274.1648,274.433,274.1185,274.3683,43156.0
2020-05-18 14:30:00,296.63,296.84,296.58,296.76,40004.0,274.3405,274.5347,274.2943,274.4607,40004.0
2020-05-18 14:35:00,296.79,296.84,296.59,296.75,26076.0,274.4885,274.5347,274.3035,274.4515,26076.0
2020-05-18 14:40:00,296.77,297.04,296.66,296.99,42737.0,274.47,274.7197,274.3683,274.6735,42737.0
2020-05-18 14:45:00,297.0,297.0,296.65,296.7,30417.0,274.6827,274.6827,274.359,274.4052,30417.0
2020-05-18 14:50:00,296.68,296.76,296.38,296.74,42896.0,274.3867,274.4607,274.1093,274.4422,42896.0
2020-05-18 14:55:00,296.74,296.81,296.5,296.65,47913.0,274.4422,274.507,274.2203,274.359,47913.0
2020-05-18 15:00:00,296.67,296.96,296.66,296.88,44781.0,274.3775,274.6457,274.3683,274.5717,44781.0
2020-05-18 15:05:00,296.82,296.89,296.7,296.79,67046.0,274.5162,274.581,274.4052,274.4885,67046.0
2020-05-18 15:10:00,296.78,296.78,296.42,296.68,37976.0,274.4792,274.4792,274.1463,274.3867,37976.0
2020-05-18 15:15:00,296.69,296.71,296.35,296.56,135805.0,274.396,274.4145,274.0815,274.2758,135805.0
2020-05-18 15:20:00,296.56,296.76,296.47,296.57,44368.0,274.2758,274.4607,274.1925,274.285,44368.0
2020-05-18 15:25:00,296.54,296.82,296.54,296.78,43375.0,274.2573,274.5162,274.2573,274.4792,43375.0
2020-05-18 15:30:00,296.77,297.24,296.74,297.21,65460.0,274.47,274.9047,274.4422,274.8769,65460.0
2020-05-18 15:35:00,297.22,297.34,297.1,297.26,75117.0,274.8862,274.9972,274.7752,274.9232,75117.0
2020-05-18 15:40:00,297.28,297.44,297.18,297.38,167119.0,274.9417,275.0896,274.8492,275.0341,167119.0
2020-05-18 15:45:00,297.37,297.6,297.2,297.48,64981.0,275.0249,275.2376,274.8677,275.1266,64981.0
2020-05-18 15:50:00,297.55,297.7,296.69,297.01,102733.0,275.1914,275.3301,274.396,274.692,102733.0
2020-05-18 15:55:00,297.0,297.06,295.94,295.99,460765.0,274.6827,274.7382,273.7024,273.7486,460765.0
2020-05-19 09:30:00,295.34,295.62,294.9,294.91,597467.0,273.1474,273.4064,272.7405,272.7498,597467.0
2020-05-19 09:35:00,294.95,295.37,294.83,295.36,75063.0,272.7867,273.1752,272.6758,273.1659,75063.0
2020-05-19 09:40:00,295.34,295.48,295.08,295.19,38976.0,273.1474,273.2769,272.907,273.0087,38976.0
2020-05-19 09:45:00,295.27,295.32,294.47,294.58,93420.0,273.0827,273.1289,272.3428,272.4445,93420.0
2020-05-19 09:50:00,294.57,294.96,294.53,294.84,55297.0,272.4353,272.796,272.3983,272.685,55297.0
2020-05-19 09:55:00,294.87,295.69,294.87,295.6,39613.0,272.7128,273.4711,272.7128,273.3879,39613.0
2020-05-19 10:00:00,295.6,295.9,295.59,295.8,34167.0,273.3879,273.6654,273.3787,273.5729,34167.0
2020-05-19 10:05:00,295.85,296.67,295.85,296.59,85310.0,273.6191,274.3775,273.6191,274.3035,85310.0
2020-05-19 10:10:00,296.6,296.85,296.43,296.54,87418.0,274.3128,274.544,274.1555,274.2573,87418.0
2020-05-19 10:15:00,296.54,296.54,295.81,295.91,24390.0,274.2573,274.2573,273.5821,273.6746,24390.0
2020-05-19 10:20:00,295.83,296.26,295.83,295.95,36145.0,273.6006,273.9983,273.6006,273.7116,36145.0
2020-05-19 10:25:00,295.9,296.21,295.64,295.99,62771.0,273.6654,273.9521,273.4249,273.7486,62771.0
2020-05-19 10:30:00,296.05,296.27,295.84,296.11,45959.0,273.8041,274.0076,273.6099,273.8596,45959.0
2020-05-19 10:35:00,296.12,296.22,295.82,295.93,37062.0,273.8688,273.9613,273.5914,273.6931,37062.0
2020-05-19 10:40:00,295.82,295.82,295.18,295.21,46440.0,273.5914,273.5914,272.9995,273.0272,46440.0
2020-05-19 10:45:00,295.26,295.78,295.26,295.66,93792.0,273.0735,273.5544,273.0735,273.4434,93792.0
2020-05-19 10:50:00,295.68,296.3,295.66,296.29,94847.0,273.4619,274.0353,273.4434,274.0261,94847.0
2020-05-19 10:55:00,296.27,296.41,296.02,296.19,17607.0,274.0076,274.137,273.7763,273.9336,17607.0
2020-05-19 11:00:00,296.24,296.47,296.11,296.4,20404.0,273.9798,274.1925,273.8596,274.1278,20404.0
2020-05-19 11:05:00,296.33,296.37,296.13,296.35,13473.0,274.063,274.1,273.8781,274.0815,13473.0
2020-05-19 11:10:00,296.34,296.42,295.94,296.02,22164.0,274.0723,274.1463,273.7024,273.7763,22164.0
2020-05-19 11:15:00,296.09,296.51,296.09,296.49,23390.0,273.8411,274.2295,273.8411,274.211,23390.0
2020-05-19 11:20:00,296.58,296.7,296.44,296.66,29711.0,274.2943,274.4052,274.1648,274.3683,29711.0
2020-05-19 11:25:00,296.67,296.78,296.39,296.75,47753.0,274.3775,274.4792,274.1185,274.4515,47753.0
2020-05-19 11:30:00,296.69,296.96,296.56,296.69,44675.0,274.396,274.6457,274.2758,274.396,44675.0
2020-05-19 11:35:00,296.69,296.8,296.4,296.49,33684.0,274.396,274.4977,274.1278,274.211,33684.0
2020-05-19 11:40:00,296.5,296.87,296.26,296.38,45367.0,274.2203,274.5625,273.9983,274.1093,45367.0
2020-05-19 11:45:00,296.34,296.71,296.34,296.38,29870.0,274.0723,274.4145,274.0723,274.1093,29870.0
2020-05-19 11:50:00,296.41,296.57,296.3,296.57,31936.0,274.137,274.285,274.0353,274.285,31936.0
2020-05-19 11:55:00,296.57,296.64,296.18,296.41,43448.0,274.285,274.3498,273.9243,274.137,43448.0
2020-05-19 12:00:00,296.45,296.61,296.23,296.35,32598.0,274.174,274.322,273.9706,274.0815,32598.0
2020-05-19 12:05:00,296.36,296.5,296.27,296.49,33428.0,274.0908,274.2203,274.0076,274.211,33428.0
2020-05-19 12:10:00,296.5,296.64,296.48,296.61,17591.0,274.2203,274.3498,274.2018,274.322,17591.0
2020-05-19 12:15:00,296.54,296.59,295.87,295.93,38955.0,274.2573,274.3035,273.6376,273.6931,38955.0
2020-05-19 12:20:00,295.99,296.33,295.93,296.29,47062.0,273.7486,274.063,273.6931,274.0261,47062.0
2020-05-19 12:25:00,296.3,296.35,296.14,296.15,28381.0,274.0353,274.0815,273.8873,273.8966,28381.0
2020-05-19 12:30:00,296.16,296.31,295.71,295.82,57740.0,273.9058,274.0446,273.4896,273.5914,57740.0
2020-05-19 12:35:00,295.82,296.09,295.78,295.8,13718.0,273.5914,273.8411,273.5544,273.5729,13718.0
2020-05-19 12:40:00,295.76,296.05,295.76,296.04,31348.0,273.5359,273.8041,273.5359,273.7948,31348.0
2020-05-19 12:45:00,295.99,296.23,295.97,296.14,29315.0,273.7486,273.9706,273.7301,273.8873,29315.0
2020-05-19 12:50:00,296.13,296.21,296.01,296.01,27994.0,273.8781,273.9521,273.7671,273.7671,27994.0
2020-05-19 12:55:00,296.01,296.21,296.01,296.18,28955.0,273.7671,273.9521,273.7671,273.9243,28955.0
2020-05-19 13:00:00,296.08,296.3,295.94,295.98,21472.0,273.8318,274.0353,273.7024,273.7393,21472.0
2020-05-19 13:05:00,295.94,296.18,295.94,296.13,35128.0,273.7024,273.9243,273.7024,273.8781,35128.0
2020-05-19 13:10:00,296.12,296.31,296.08,296.25,36489.0,273.8688,274.0446,273.8318,273.9891,36489.0
2020-05-19 13:15:00,296.26,296.42,296.12,296.38,32802.0,273.9983,274.1463,273.8688,274.1093,32802.0
2020-05-19 13:20:00,296.34,296.43,296.32,296.38,33632.0,274.0723,274.1555,274.0538,274.1093,33632.0
2020-05-19 13:25:00,296.38,296.44,296.31,296.31,33067.0,274.1093,274.1648,274.0446,274.0446,33067.0
2020-05-19 13:30:00,296.28,296.45,296.18,296.42,45788.0,274.0168,274.174,273.9243,274.1463,45788.0
2020-05-19 13:35:00,296.38,296.53,296.38,296.49,39181.0,274.1093,274.248,274.1093,274.211,39181.0
2020-05-19 13:40:00,296.49,296.63,296.48,296.62,28840.0,274.211,274.3405,274.2018,274.3313,28840.0
2020-05-19 13:45:00,296.63,296.64,296.48,296.58,31702.0,274.3405,274.3498,274.2018,274.2943,31702.0
2020-05-19 13:50:00,296.59,296.59,296.35,296.43,37475.0,274.3035,274.3035,274.0815,274.1555,37475.0
2020-05-19 13:55:00,296.43,296.51,296.38,296.48,33310.0,274.1555,274.2295,274.1093,274.2018,33310.0
2020-05-19 14:00:00,296.48,296.57,296.01,296.35,27797.0,274.2018,274.285,273.7671,274.0815,27797.0
2020-05-19 14:05:00,296.29,296.86,296.29,296.84,45579.0,274.0261,274.5532,274.0261,274.5347,45579.0
2020-05-19 14:10:00,296.81,296.87,296.74,296.78,49033.0,274.507,274.5625,274.4422,274.4792,49033.0
2020-05-19 14:15:00,296.78,296.92,296.76,296.86,49917.0,274.4792,274.6087,274.4607,274.5532,49917.0
2020-05-19 14:20:00,296.88,297.02,296.8,296.89,58259.0,274.5717,274.7012,274.4977,274.581,58259.0
2020-05-19 14:25:00,296.92,296.92,296.7,296.72,23315.0,274.6087,274.6087,274.4052,274.4237,23315.0
2020-05-19 14:30:00,296.71,296.87,296.59,296.82,37280.0,274.4145,274.5625,274.3035,274.5162,37280.0
2020-05-19 14:35:00,296.81,296.89,296.79,296.86,34015.0,274.507,274.581,274.4885,274.5532,34015.0
2020-05-19 14:40:00,296.89,296.95,296.8,296.92,34118.0,274.581,274.6365,274.4977,274.6087,34118.0
2020-05-19 14:45:00,296.92,297.17,296.84,297.17,40991.0,274.6087,274.8399,274.5347,274.8399,40991.0
2020-05-19 14:50:00,297.13,297.14,296.84,296.85,48866.0,274.8029,274.8122,274.5347,274.544,48866.0
2020-05-19 14:55:00,296.86,296.9,294.72,295.0,167735.0,274.5532,274.5902,272.574,272.833,167735.0
2020-05-19 15:00:00,294.9,295.72,294.67,295.55,97758.0,272.7405,273.4989,272.5278,273.3417,97758.0
2020-05-19 15:05:00,295.56,295.96,295.49,295.88,68205.0,273.3509,273.7209,273.2862,273.6469,68205.0
2020-05-19 15:10:00,295.84,296.77,295.68,296.35,98802.0,273.6099,274.47,273.4619,274.0815,98802.0
2020-05-19 15:15:00,296.41,296.41,295.87,295.91,40812.0,274.137,274.137,273.6376,273.6746,40812.0
2020-05-19 15:20:00,295.91,295.98,295.22,295.42,196010.0,273.6746,273.7393,273.0365,273.2214,196010.0
2020-05-19 15:25:00,295.45,295.82,295.2,295.77,81481.0,273.2492,273.5914,273.018,273.5451,81481.0
2020-05-19 15:30:00,295.74,295.74,294.98,295.12,132156.0,273.5174,273.5174,272.8145,272.944,132156.0
2020-05-19 15:35:00,295.14,295.29,294.2,294.55,136668.0,272.9625,273.1012,272.0931,272.4168,136668.0
2020-05-19 15:40:00,294.58,294.94,294.39,294.5,67929.0,272.4445,272.7775,272.2688,272.3706,67929.0
2020-05-19 15:45:00,294.51,294.83,294.08,294.13,66745.0,272.3798,272.6758,271.9821,272.0284,66745.0
2020-05-19 15:50:00,294.1,294.27,293.48,293.58,90618.0,272.0006,272.1578,271.4272,271.5197,90618.0
2020-05-19 15:55:00,293.58,293.94,292.92,292.97,138524.0,271.5197,271.8526,270.9093,270.9555,138524.0
2020-05-20 09:30:00,296.81,297.11,296.61,296.71,94284.0,274.507,274.7844,274.322,274.4145,94284.0
2020-05-20 09:35:00,296.83,297.28,296.6,297.28,49644.0,274.5255,274.9417,274.3128,274.9417,49644.0
2020-05-20 09:40:00,297.28,297.59,297.18,297.24,42402.0,274.9417,275.2284,274.8492,274.9047,42402.0
2020-05-20 09:45:00,297.29,297.78,297.23,297.65,355218.0,274.9509,275.4041,274.8954,275.2839,355218.0
2020-05-20 09:50:00,297.73,297.76,297.35,297.37,27502.0,275.3578,275.3856,275.0064,275.0249,27502.0
2020-05-20 09:55:00,297.36,297.66,297.13,297.64,36749.0,275.0157,275.2931,274.8029,275.2746,36749.0
2020-05-20 10:00:00,297.71,297.96,297.49,297.78,346044.0,275.3394,275.5706,275.1359,275.4041,346044.0
2020-05-20 10:05:00,297.76,298.02,297.7,297.97,32655.0,275.3856,275.6261,275.3301,275.5798,32655.0
2020-05-20 10:10:00,297.95,298.37,297.89,298.29,61787.0,275.5613,275.9498,275.5058,275.8758,61787.0
2020-05-20 10:15:00,298.31,298.34,297.97,298.26,56591.0,275.8943,275.922,275.5798,275.848,56591.0
2020-05-20 10:20:00,298.24,298.52,298.19,298.27,41801.0,275.8295,276.0885,275.7833,275.8573,41801.0
2020-05-20 10:25:00,298.28,298.39,297.9,298.31,43755.0,275.8665,275.9683,275.5151,275.8943,43755.0
2020-05-20 10:30:00,298.35,298.35,298.06,298.32,41278.0,275.9313,275.9313,275.6631,275.9035,41278.0
2020-05-20 10:35:00,298.44,298.49,298.23,298.39,8728.0,276.0145,276.0607,275.8203,275.9683,8728.0
2020-05-20 10:40:00,298.41,298.47,298.32,298.38,19429.0,275.9868,276.0422,275.9035,275.959,19429.0
2020-05-20 10:45:00,298.4,298.49,298.2,298.34,32510.0,275.9775,276.0607,275.7925,275.922,32510.0
2020-05-20 10:50:00,298.3,298.39,297.99,298.0,51900.0,275.885,275.9683,275.5983,275.6076,51900.0
2020-05-20 10:55:00,298.07,298.24,297.95,298.1,16054.0,275.6723,275.8295,275.5613,275.7,16054.0
2020-05-20 11:00:00,298.13,298.28,297.99,298.01,19252.0,275.7278,275.8665,275.5983,275.6168,19252.0
2020-05-20 11:05:00,297.94,298.25,297.94,298.23,19115.0,275.5521,275.8388,275.5521,275.8203,19115.0
2020-05-20 11:10:00,298.23,298.5,298.09,298.5,27809.0,275.8203,276.07,275.6908,276.07,27809.0
2020-05-20 11:15:00,298.52,298.73,298.34,298.71,38027.0,276.0885,276.2827,275.922,276.2642,38027.0
2020-05-20 11:20:00,298.72,298.74,298.52,298.52,42761.0,276.2735,276.292,276.0885,276.0885,42761.0
2020-05-20 11:25:00,298.52,298.85,298.52,298.78,20001.0,276.0885,276.3937,276.0885,276.3289,20001.0
2020-05-20 11:30:00,298.79,298.83,298.63,298.7,40111.0,276.3382,276.3752,276.1902,276.255,40111.0
2020-05-20 11:35:00,298.67,298.78,298.49,298.59,30606.0,276.2272,276.3289,276.0607,276.1532,30606.0
2020-05-20 11:40:00,298.58,298.77,298.52,298.69,30637.0,276.144,276.3197,276.0885,276.2457,30637.0
2020-05-20 11:45:00,298.73,298.84,298.65,298.77,19901.0,276.2827,276.3844,276.2087,276.3197,19901.0
2020-05-20 11:50:00,298.78,298.87,298.56,298.56,36708.0,276.3289,276.4122,276.1255,276.1255,36708.0
2020-05-20 11:55:00,298.56,298.67,298.48,298.59,41562.0,276.1255,276.2272,276.0515,276.1532,41562.0
2020-05-20 12:00:00,298.6,298.75,298.32,298.43,15809.0,276.1625,276.3012,275.9035,276.0052,15809.0
2020-05-20 12:05:00,298.43,298.54,298.2,298.2,11161.0,276.0052,276.107,275.7925,275.7925,11161.0
2020-05-20 12:10:00,298.06,298.16,297.95,298.14,34389.0,275.6631,275.7555,275.5613,275.737,34389.0
2020-05-20 12:15:00,298.11,298.12,297.64,297.77,36267.0,275.7093,275.7185,275.2746,275.3948,36267.0
2020-05-20 12:20:00,297.77,297.85,297.54,297.54,15502.0,275.3948,275.4688,275.1821,275.1821,15502.0
2020-05-20 12:25:00,297.6,297.88,297.59,297.86,21109.0,275.2376,275.4966,275.2284,275.4781,21109.0
2020-05-20 12:30:00,297.91,297.98,297.75,297.98,9920.0,275.5243,275.5891,275.3763,275.5891,9920.0
2020-05-20 12:35:00,298.03,298.07,297.87,297.93,21110.0,275.6353,275.6723,275.4873,275.5428,21110.0
2020-05-20 12:40:00,297.9,297.91,297.3,297.37,17035.0,275.5151,275.5243,274.9602,275.0249,17035.0
2020-05-20 12:45:00,297.41,297.65,297.11,297.65,37122.0,275.0619,275.2839,274.7844,275.2839,37122.0
2020-05-20 12:50:00,297.71,297.85,297.69,297.78,16403.0,275.3394,275.4688,275.3209,275.4041,16403.0
2020-05-20 12:55:00,297.7,297.92,297.55,297.9,18115.0,275.3301,275.5336,275.1914,275.5151,18115.0
2020-05-20 13:00:00,297.9,297.98,297.78,297.81,12164.0,275.5151,275.5891,275.4041,275.4318,12164.0
2020-05-20 13:05:00,297.88,297.88,297.25,297.26,27835.0,275.4966,275.4966,274.9139,274.9232,27835.0
2020-05-20 13:10:00,297.3,297.74,297.25,297.62,15263.0,274.9602,275.3671,274.9139,275.2561,15263.0
2020-05-20 13:15:00,297.6,297.63,297.43,297.48,15183.0,275.2376,275.2654,275.0804,275.1266,15183.0
2020-05-20 13:20:00,297.49,297.49,297.01,297.13,23145.0,275.1359,275.1359,274.692,274.8029,23145.0
2020-05-20 13:25:00,297.15,297.28,296.99,297.23,20236.0,274.8214,274.9417,274.6735,274.8954,20236.0
2020-05-20 13:30:00,297.21,297.46,297.21,297.21,24748.0,274.8769,275.1081,274.8769,274.8769,24748.0
2020-05-20 13:35:00,297.28,297.59,297.22,297.59,17753.0,274.9417,275.2284,274.8862,275.2284,17753.0
2020-05-20 13:40:00,297.63,297.79,297.51,297.75,11465.0,275.2654,275.4133,275.1544,275.3763,11465.0
2020-05-20 13:45:00,297.81,297.85,297.65,297.76,20967.0,275.4318,275.4688,275.2839,275.3856,20967.0
2020-05-20 13:50:00,297.76,297.76,297.55,297.57,10406.0,275.3856,275.3856,275.1914,275.2099,10406.0
2020-05-20 13:55:00,297.56,297.63,297.43,297.51,23892.0,275.2006,275.2654,275.0804,275.1544,23892.0
2020-05-20 14:00:00,297.52,297.72,297.06,297.37,37570.0,275.1636,275.3486,274.7382,275.0249,37570.0
2020-05-20 14:05:00,297.47,297.91,297.22,297.23,28646.0,275.1174,275.5243,274.8862,274.8954,28646.0
2020-05-20 14:10:00,297.21,297.49,297.02,297.15,15033.0,274.8769,275.1359,274.7012,274.8214,15033.0
2020-05-20 14:15:00,297.2,297.29,296.84,297.07,24411.0,274.8677,274.9509,274.5347,274.7474,24411.0
2020-05-20 14:20:00,297.05,297.53,297.05,297.4,82235.0,274.7289,275.1729,274.7289,275.0526,82235.0
2020-05-20 14:25:00,297.38,297.39,297.17,297.28,68542.0,275.0341,275.0434,274.8399,274.9417,68542.0
2020-05-20 14:30:00,297.2,297.69,297.16,297.64,36733.0,274.8677,275.3209,274.8307,275.2746,36733.0
2020-05-20 14:35:00,297.62,297.82,297.56,297.61,20059.0,275.2561,275.4411,275.2006,275.2469,20059.0
2020-05-20 14:40:00,297.65,297.7,297.52,297.69,17774.0,275.2839,275.3301,275.1636,275.3209,17774.0
2020-05-20 14:45:00,297.76,298.0,297.56,297.93,19506.0,275.3856,275.6076,275.2006,275.5428,19506.0
2020-05-20 14:50:00,297.89,298.43,297.88,298.37,42704.0,275.5058,276.0052,275.4966,275.9498,42704.0
2020-05-20 14:55:00,298.34,298.35,298.12,298.13,17552.0,275.922,275.9313,275.7185,275.7278,17552.0
2020-05-20 15:00:00,298.09,298.22,297.88,297.94,42153.0,275.6908,275.811,275.4966,275.5521,42153.0
2020-05-20 15:05:00,297.93,297.97,297.73,297.83,21216.0,275.5428,275.5798,275.3578,275.4503,21216.0
2020-05-20 15:10:00,297.86,298.01,297.22,297.48,37125.0,275.4781,275.6168,274.8862,275.1266,37125.0
2020-05-20 15:15:00,297.48,297.68,297.36,297.65,26569.0,275.1266,275.3116,275.0157,275.2839,26569.0
2020-05-20 15:20:00,297.65,298.06,297.64,298.0,74368.0,275.2839,275.6631,275.2746,275.6076,74368.0
2020-05-20 15:25:00,298.0,298.2,297.8,298.11,32143.0,275.6076,275.7925,275.4226,275.7093,32143.0
2020-05-20 15:30:00,298.16,298.22,297.79,297.86,21321.0,275.7555,275.811,275.4133,275.4781,21321.0
2020-05-20 15:35:00,297.85,298.2,297.85,298.18,25239.0,275.4688,275.7925,275.4688,275.774,25239.0
2020-05-20 15:40:00,298.12,298.27,297.92,298.23,55765.0,275.7185,275.8573,275.5336,275.8203,55765.0
2020-05-20 15:45:00,298.27,298.32,297.55,297.61,64246.0,275.8573,275.9035,275.1914,275.2469,64246.0
2020-05-20 15:50:00,297.6,297.82,297.27,297.81,53813.0,275.2376,275.4411,274.9324,275.4318,53813.0
2020-05-20 15:55:00,297.78,298.17,297.72,297.96,158423.0,275.4041,275.7648,275.3486,275.5706,158423.0
2020-05-21 09:30:00,297.76,297.86,297.35,297.73,75248.0,275.3856,275.4781,275.0064,275.3578,75248.0
2020-05-21 09:35:00,297.74,298.33,297.73,298.33,45738.0,275.3671,275.9128,275.3578,275.9128,45738.0
2020-05-21 09:40:00,298.35,298.66,298.21,298.53,32747.0,275.9313,276.218,275.8018,276.0977,32747.0
2020-05-21 09:45:00,298.57,298.62,298.31,298.34,51370.0,276.1347,276.181,275.8943,275.922,51370.0
2020-05-21 09:50:00,298.37,298.4,297.61,297.76,48636.0,275.9498,275.9775,275.2469,275.3856,48636.0
2020-05-21 09:55:00,297.73,298.13,297.54,298.12,25549.0,275.3578,275.7278,275.1821,275.7185,25549.0
2020-05-21 10:00:00,298.14,298.29,297.61,297.61,17016.0,275.737,275.8758,275.2469,275.2469,17016.0
2020-05-21 10:05:00,297.62,297.84,297.37,297.81,29185.0,275.2561,275.4596,275.0249,275.4318,29185.0
2020-05-21 10:10:00,297.82,298.12,297.75,297.89,16093.0,275.4411,275.7185,275.3763,275.5058,16093.0
2020-05-21 10:15:00,297.9,298.2,297.68,298.05,17435.0,275.5151,275.7925,275.3116,275.6538,17435.0
2020-05-21 10:20:00,298.1,298.4,297.95,298.37,23082.0,275.7,275.9775,275.5613,275.9498,23082.0
2020-05-21 10:25:00,298.39,298.39,297.79,297.81,18993.0,275.9683,275.9683,275.4133,275.4318,18993.0
2020-05-21 10:30:00,297.72,297.72,296.93,297.19,31756.0,275.3486,275.3486,274.618,274.8584,31756.0
2020-05-21 10:35:00,297.05,297.08,296.27,296.4,48071.0,274.7289,274.7567,274.0076,274.1278,48071.0
2020-05-21 10:40:00,296.34,297.1,296.34,297.0,38527.0,274.0723,274.7752,274.0723,274.6827,38527.0
2020-05-21 10:45:00,296.95,297.06,296.69,296.84,65239.0,274.6365,274.7382,274.396,274.5347,65239.0
2020-05-21 10:50:00,296.84,297.04,296.72,297.04,42102.0,274.5347,274.7197,274.4237,274.7197,42102.0
2020-05-21 10:55:00,296.81,297.21,296.78,296.83,35064.0,274.507,274.8769,274.4792,274.5255,35064.0
2020-05-21 11:00:00,296.81,296.81,295.95,295.97,52915.0,274.507,274.507,273.7116,273.7301,52915.0
2020-05-21 11:05:00,296.05,296.05,295.62,295.84,27155.0,273.8041,273.8041,273.4064,273.6099,27155.0
2020-05-21 11:10:00,295.77,296.0,295.68,296.0,16833.0,273.5451,273.7578,273.4619,273.7578,16833.0
2020-05-21 11:15:00,295.91,295.91,294.97,295.09,66418.0,273.6746,273.6746,272.8052,272.9162,66418.0
2020-05-21 11:20:00,295.15,295.41,294.8,294.97,49818.0,272.9717,273.2122,272.648,272.8052,49818.0
2020-05-21 11:25:00,294.82,295.26,294.69,295.26,19722.0,272.6665,273.0735,272.5463,273.0735,19722.0
2020-05-21 11:30:00,295.23,295.66,295.23,295.48,27213.0,273.0457,273.4434,273.0457,273.2769,27213.0
2020-05-21 11:35:00,295.42,296.01,295.42,296.01,26981.0,273.2214,273.7671,273.2214,273.7671,26981.0
2020-05-21 11:40:00,296.01,296.31,295.98,296.2,23306.0,273.7671,274.0446,273.7393,273.9428,23306.0
2020-05-21 11:45:00,296.21,296.32,296.0,296.01,39141.0,273.9521,274.0538,273.7578,273.7671,39141.0
2020-05-21 11:50:00,296.08,296.25,295.95,296.0,31343.0,273.8318,273.9891,273.7116,273.7578,31343.0
2020-05-21 11:55:00,295.98,296.13,295.81,295.81,26738.0,273.7393,273.8781,273.5821,273.5821,26738.0
2020-05-21 12:00:00,295.85,296.62,295.85,296.53,34901.0,273.6191,274.3313,273.6191,274.248,34901.0
2020-05-21 12:05:00,296.49,296.77,296.48,296.61,26447.0,274.211,274.47,274.2018,274.322,26447.0
2020-05-21 12:10:00,296.61,296.75,296.3,296.69,27867.0,274.322,274.4515,274.0353,274.396,27867.0
2020-05-21 12:15:00,296.66,296.83,296.4,296.43,44271.0,274.3683,274.5255,274.1278,274.1555,44271.0
2020-05-21 12:20:00,296.46,296.57,296.33,296.51,45103.0,274.1833,274.285,274.063,274.2295,45103.0
2020-05-21 12:25:00,296.6,296.9,296.35,296.38,29070.0,274.3128,274.5902,274.0815,274.1093,29070.0
2020-05-21 12:30:00,296.31,296.31,296.02,296.03,31739.0,274.0446,274.0446,273.7763,273.7856,31739.0
2020-05-21 12:35:00,296.03,296.21,295.58,295.6,55418.0,273.7856,273.9521,273.3694,273.3879,55418.0
2020-05-21 12:40:00,295.67,296.28,295.67,296.2,15320.0,273.4526,274.0168,273.4526,273.9428,15320.0
2020-05-21 12:45:00,296.17,296.41,296.05,296.31,19003.0,273.9151,274.137,273.8041,274.0446,19003.0
2020-05-21 12:50:00,296.22,296.35,295.88,296.25,20732.0,273.9613,274.0815,273.6469,273.9891,20732.0
2020-05-21 12:55:00,296.19,296.19,295.81,295.97,17979.0,273.9336,273.9336,273.5821,273.7301,17979.0
2020-05-21 13:00:00,295.99,296.8,295.72,296.62,52165.0,273.7486,274.4977,273.4989,274.3313,52165.0
2020-05-21 13:05:00,296.63,296.63,296.11,296.2,40540.0,274.3405,274.3405,273.8596,273.9428,40540.0
2020-05-21 13:10:00,296.39,296.58,296.26,296.47,39144.0,274.1185,274.2943,273.9983,274.1925,39144.0
2020-05-21 13:15:00,296.39,296.55,296.17,296.27,28797.0,274.1185,274.2665,273.9151,274.0076,28797.0
2020-05-21 13:20:00,296.27,296.33,295.95,296.33,20477.0,274.0076,274.063,273.7116,274.063,20477.0
2020-05-21 13:25:00,296.29,296.32,296.07,296.32,16101.0,274.0261,274.0538,273.8226,274.0538,16101.0
2020-05-21 13:30:00,296.2,296.32,295.93,296.24,23299.0,273.9428,274.0538,273.6931,273.9798,23299.0
2020-05-21 13:35:00,296.16,296.41,295.84,296.04,20141.0,273.9058,274.137,273.6099,273.7948,20141.0
2020-05-21 13:40:00,296.03,296.29,295.84,296.09,18906.0,273.7856,274.0261,273.6099,273.8411,18906.0
2020-05-21 13:45:00,296.06,296.43,296.03,296.28,11428.0,273.8133,274.1555,273.7856,274.0168,11428.0
2020-05-21 13:50:00,296.29,296.42,296.21,296.24,31762.0,274.0261,274.1463,273.9521,273.9798,31762.0
2020-05-21 13:55:00,296.18,296.4,296.11,296.24,20873.0,273.9243,274.1278,273.8596,273.9798,20873.0
2020-05-21 14:00:00,296.2,296.7,296.08,296.63,34597.0,273.9428,274.4052,273.8318,274.3405,34597.0
2020-05-21 14:05:00,296.63,296.65,296.44,296.53,17032.0,274.3405,274.359,274.1648,274.248,17032.0
2020-05-21 14:10:00,296.53,296.65,296.46,296.49,14658.0,274.248,274.359,274.1833,274.211,14658.0
2020-05-21 14:15:00,296.66,296.67,296.44,296.52,12834.0,274.3683,274.3775,274.1648,274.2388,12834.0
2020-05-21 14:20:00,296.52,296.81,296.52,296.76,14440.0,274.2388,274.507,274.2388,274.4607,14440.0
2020-05-21 14:25:00,296.76,296.76,296.55,296.61,17943.0,274.4607,274.4607,274.2665,274.322,17943.0
2020-05-21 14:30:00,296.7,296.77,296.42,296.47,21946.0,274.4052,274.47,274.1463,274.1925,21946.0
2020-05-21 14:35:00,296.47,296.47,295.67,295.88,49881.0,274.1925,274.1925,273.4526,273.6469,49881.0
2020-05-21 14:40:00,295.93,296.11,295.91,296.04,10558.0,273.6931,273.8596,273.6746,273.7948,10558.0
2020-05-21 14:45:00,296.03,296.03,295.47,295.55,27471.0,273.7856,273.7856,273.2677,273.3417,27471.0
2020-05-21 14:50:00,295.58,295.87,295.4,295.85,55872.0,273.3694,273.6376,273.2029,273.6191,55872.0
2020-05-21 14:55:00,295.86,296.04,295.75,295.79,41783.0,273.6284,273.7948,273.5266,273.5636,41783.0
2020-05-21 15:00:00,295.75,296.45,295.74,296.09,52111.0,273.5266,274.174,273.5174,273.8411,52111.0
2020-05-21 15:05:00,296.1,296.2,295.95,296.15,52746.0,273.8503,273.9428,273.7116,273.8966,52746.0
2020-05-21 15:10:00,296.14,296.29,295.84,296.29,28242.0,273.8873,274.0261,273.6099,274.0261,28242.0
2020-05-21 15:15:00,296.27,296.59,296.13,296.54,53067.0,274.0076,274.3035,273.8781,274.2573,53067.0
2020-05-21 15:20:00,296.52,296.59,296.39,296.59,23210.0,274.2388,274.3035,274.1185,274.3035,23210.0
2020-05-21 15:25:00,296.56,296.63,296.21,296.28,42418.0,274.2758,274.3405,273.9521,274.0168,42418.0
2020-05-21 15:30:00,296.23,296.47,295.85,295.99,41759.0,273.9706,274.1925,273.6191,273.7486,41759.0
2020-05-21 15:35:00,295.99,296.24,295.67,296.18,44466.0,273.7486,273.9798,273.4526,273.9243,44466.0
2020-05-21 15:40:00,296.14,296.35,295.85,296.34,49943.0,273.8873,274.0815,273.6191,274.0723,49943.0
2020-05-21 15:45:00,296.35,296.36,295.96,296.15,60788.0,274.0815,274.0908,273.7209,273.8966,60788.0
2020-05-21 15:50:00,296.24,296.27,295.58,295.6,79473.0,273.9798,274.0076,273.3694,273.3879,79473.0
2020-05-21 15:55:00,295.58,295.94,295.49,295.74,168083.0,273.3694,273.7024,273.2862,273.5174,168083.0
2020-05-22 09:30:00,295.56,295.83,294.91,295.14,120673.0,273.3509,273.6006,272.7498,272.9625,120673.0
2020-05-22 09:35:00,295.0,295.0,294.41,294.46,54749.0,272.833,272.833,272.2873,272.3336,54749.0
2020-05-22 09:40:00,294.44,294.79,294.44,294.6,71570.0,272.3151,272.6388,272.3151,272.463,71570.0
2020-05-22 09:45:00,294.5,295.12,294.46,295.12,18201.0,272.3706,272.944,272.3336,272.944,18201.0
2020-05-22 09:50:00,294.99,295.19,294.78,295.18,44431.0,272.8237,273.0087,272.6295,272.9995,44431.0
2020-05-22 09:55:00,295.24,295.39,295.09,295.33,21334.0,273.055,273.1937,272.9162,273.1382,21334.0
2020-05-22 10:00:00,295.26,295.35,294.82,295.1,33549.0,273.0735,273.1567,272.6665,272.9255,33549.0
2020-05-22 10:05:00,295.09,295.12,294.55,294.69,34905.0,272.9162,272.944,272.4168,272.5463,34905.0
2020-05-22 10:10:00,294.71,294.85,294.3,294.35,33604.0,272.5648,272.6943,272.1856,272.2318,33604.0
2020-05-22 10:15:00,294.22,294.8,294.21,294.62,15701.0,272.1116,272.648,272.1024,272.4815,15701.0
2020-05-22 10:20:00,294.71,295.21,294.7,294.92,26399.0,272.5648,273.0272,272.5555,272.759,26399.0
2020-05-22 10:25:00,294.84,295.28,294.8,295.28,17026.0,272.685,273.0919,272.648,273.0919,17026.0
2020-05-22 10:30:00,295.34,295.51,295.12,295.35,24585.0,273.1474,273.3047,272.944,273.1567,24585.0
2020-05-22 10:35:00,295.31,295.31,294.95,295.3,25087.0,273.1197,273.1197,272.7867,273.1104,25087.0
2020-05-22 10:40:00,295.32,295.49,295.04,295.12,40111.0,273.1289,273.2862,272.87,272.944,40111.0
2020-05-22 10:45:00,295.08,295.31,294.8,294.82,27965.0,272.907,273.1197,272.648,272.6665,27965.0
2020-05-22 10:50:00,294.6,295.01,294.59,294.83,21649.0,272.463,272.8422,272.4538,272.6758,21649.0
2020-05-22 10:55:00,294.72,294.73,294.32,294.41,30628.0,272.574,272.5833,272.2041,272.2873,30628.0
2020-05-22 11:00:00,294.36,294.7,294.32,294.58,35482.0,272.2411,272.5555,272.2041,272.4445,35482.0
2020-05-22 11:05:00,294.52,294.76,294.43,294.7,34192.0,272.3891,272.611,272.3058,272.5555,34192.0
2020-05-22 11:10:00,294.5,294.76,294.47,294.71,29144.0,272.3706,272.611,272.3428,272.5648,29144.0
2020-05-22 11:15:00,294.75,294.9,294.59,294.87,46536.0,272.6018,272.7405,272.4538,272.7128,46536.0
2020-05-22 11:20:00,294.91,294.94,294.5,294.5,47546.0,272.7498,272.7775,272.3706,272.3706,47546.0
2020-05-22 11:25:00,294.5,294.79,294.26,294.69,24361.0,272.3706,272.6388,272.1486,272.5463,24361.0
2020-05-22 11:30:00,294.63,294.86,294.52,294.81,74738.0,272.4908,272.7035,272.3891,272.6573,74738.0
2020-05-22 11:35:00,294.81,295.07,294.73,294.96,45267.0,272.6573,272.8977,272.5833,272.796,45267.0
2020-05-22 11:40:00,294.97,295.05,294.84,294.93,31478.0,272.8052,272.8792,272.685,272.7682,31478.0
2020-05-22 11:45:00,294.93,295.04,294.83,294.99,18773.0,272.7682,272.87,272.6758,272.8237,18773.0
2020-05-22 11:50:00,294.99,295.13,294.92,295.13,35917.0,272.8237,272.9532,272.759,272.9532,35917.0
2020-05-22 11:55:00,295.15,295.16,294.85,294.94,56282.0,272.9717,272.981,272.6943,272.7775,56282.0
2020-05-22 12:00:00,294.95,295.18,294.93,295.06,55040.0,272.7867,272.9995,272.7682,272.8885,55040.0
2020-05-22 12:05:00,295.02,295.13,294.82,294.93,23658.0,272.8515,272.9532,272.6665,272.7682,23658.0
2020-05-22 12:10:00,294.93,294.93,294.64,294.71,46711.0,272.7682,272.7682,272.5,272.5648,46711.0
2020-05-22 12:15:00,294.73,294.9,294.69,294.9,39507.0,272.5833,272.7405,272.5463,272.7405,39507.0
2020-05-22 12:20:00,294.9,295.06,294.87,295.03,50044.0,272.7405,272.8885,272.7128,272.8607,50044.0
2020-05-22 12:25:00,295.02,295.05,294.93,294.98,19413.0,272.8515,272.8792,272.7682,272.8145,19413.0
2020-05-22 12:30:00,295.01,295.28,295.01,295.25,17511.0,272.8422,273.0919,272.8422,273.0642,17511.0
2020-05-22 12:35:00,295.25,295.66,295.25,295.5,47636.0,273.0642,273.4434,273.0642,273.2954,47636.0
2020-05-22 12:40:00,295.51,295.63,295.47,295.63,13612.0,273.3047,273.4156,273.2677,273.4156,13612.0
2020-05-22 12:45:00,295.64,295.72,295.41,295.42,36066.0,273.4249,273.4989,273.2122,273.2214,36066.0
2020-05-22 12:50:00,295.43,295.47,295.36,295.44,31213.0,273.2307,273.2677,273.1659,273.2399,31213.0
2020-05-22 12:55:00,295.42,295.58,295.33,295.4,13666.0,273.2214,273.3694,273.1382,273.2029,13666.0
2020-05-22 13:00:00,295.42,295.65,295.39,295.57,14382.0,273.2214,273.4341,273.1937,273.3602,14382.0
2020-05-22 13:05:00,295.55,295.57,295.37,295.4,13466.0,273.3417,273.3602,273.1752,273.2029,13466.0
2020-05-22 13:10:00,295.37,295.44,295.31,295.34,15472.0,273.1752,273.2399,273.1197,273.1474,15472.0
2020-05-22 13:15:00,295.34,295.52,295.33,295.45,28188.0,273.1474,273.3139,273.1382,273.2492,28188.0
2020-05-22 13:20:00,295.45,295.74,295.4,295.73,14034.0,273.2492,273.5174,273.2029,273.5081,14034.0
2020-05-22 13:25:00,295.77,295.81,295.58,295.64,23801.0,273.5451,273.5821,273.3694,273.4249,23801.0
2020-05-22 13:30:00,295.65,295.72,295.56,295.61,16775.0,273.4341,273.4989,273.3509,273.3972,16775.0
2020-05-22 13:35:00,295.6,295.67,295.47,295.56,20819.0,273.3879,273.4526,273.2677,273.3509,20819.0
2020-05-22 13:40:00,295.56,295.63,295.49,295.59,13623.0,273.3509,273.4156,273.2862,273.3787,13623.0
2020-05-22 13:45:00,295.62,295.71,295.52,295.53,7179.0,273.4064,273.4896,273.3139,273.3232,7179.0
2020-05-22 13:50:00,295.51,295.55,295.36,295.4,19876.0,273.3047,273.3417,273.1659,273.2029,19876.0
2020-05-22 13:55:00,295.37,295.8,295.37,295.73,12154.0,273.1752,273.5729,273.1752,273.5081,12154.0
2020-05-22 14:00:00,295.77,296.19,295.71,296.19,30378.0,273.5451,273.9336,273.4896,273.9336,30378.0
2020-05-22 14:05:00,296.21,296.33,296.12,296.31,21581.0,273.9521,274.063,273.8688,274.0446,21581.0
2020-05-22 14:10:00,296.3,296.32,296.19,296.19,16088.0,274.0353,274.0538,273.9336,273.9336,16088.0
2020-05-22 14:15:00,296.18,296.21,296.06,296.08,40973.0,273.9243,273.9521,273.8133,273.8318,40973.0
2020-05-22 14:20:00,296.08,296.11,295.97,296.05,34125.0,273.8318,273.8596,273.7301,273.8041,34125.0
2020-05-22 14:25:00,296.06,296.17,296.03,296.11,21134.0,273.8133,273.9151,273.7856,273.8596,21134.0
2020-05-22 14:30:00,296.13,296.29,296.07,296.28,21856.0,273.8781,274.0261,273.8226,274.0168,21856.0
2020-05-22 14:35:00,296.28,296.41,296.14,296.38,81307.0,274.0168,274.137,273.8873,274.1093,81307.0
2020-05-22 14:40:00,296.32,296.4,295.92,295.93,109645.0,274.0538,274.1278,273.6839,273.6931,109645.0
2020-05-22 14:45:00,295.99,296.04,295.87,295.97,14373.0,273.7486,273.7948,273.6376,273.7301,14373.0
2020-05-22 14:50:00,295.98,295.98,295.74,295.81,15692.0,273.7393,273.7393,273.5174,273.5821,15692.0
2020-05-22 14:55:00,295.82,296.04,295.82,296.01,16858.0,273.5914,273.7948,273.5914,273.7671,16858.0
2020-05-22 15:00:00,296.0,296.03,295.82,296.0,30299.0,273.7578,273.7856,273.5914,273.7578,30299.0
2020-05-22 15:05:00,296.01,296.25,295.96,296.25,30877.0,273.7671,273.9891,273.7209,273.9891,30877.0
2020-05-22 15:10:00,296.23,296.23,296.0,296.01,12016.0,273.9706,273.9706,273.7578,273.7671,12016.0
2020-05-22 15:15:00,295.98,296.01,295.72,295.72,16461.0,273.7393,273.7671,273.4989,273.4989,16461.0
2020-05-22 15:20:00,295.79,295.81,295.25,295.56,45760.0,273.5636,273.5821,273.0642,273.3509,45760.0
2020-05-22 15:25:00,295.56,295.56,295.3,295.52,19386.0,273.3509,273.3509,273.1104,273.3139,19386.0
2020-05-22 15:30:00,295.55,295.96,295.46,295.8,29225.0,273.3417,273.7209,273.2584,273.5729,29225.0
2020-05-22 15:35:00,295.81,295.85,295.68,295.73,34943.0,273.5821,273.6191,273.4619,273.5081,34943.0
2020-05-22 15:40:00,295.75,295.97,295.43,295.96,28930.0,273.5266,273.7301,273.2307,273.7209,28930.0
2020-05-22 15:45:00,295.98,296.26,295.95,296.23,55763.0,273.7393,273.9983,273.7116,273.9706,55763.0
2020-05-22 15:50:00,296.26,296.32,295.97,296.17,42153.0,273.9983,274.0538,273.7301,273.9151,42153.0
2020-05-22 15:55:00,296.14,296.62,295.97,296.38,236296.0,273.8873,274.3313,273.7301,274.1093,236296.0
2020-05-26 09:30:00,302.97,303.2,302.32,302.49,277496.0,280.2041,280.4168,279.6029,279.7602,277496.0
2020-05-26 09:35:00,302.4,302.62,302.0,302.0,50905.0,279.6769,279.8804,279.307,279.307,50905.0
2020-05-26 09:40:00,302.01,302.65,301.98,302.64,52150.0,279.3162,279.9081,279.2885,279.8989,52150.0
2020-05-26 09:45:00,302.69,302.73,302.4,302.51,47597.0,279.9451,279.9821,279.6769,279.7787,47597.0
2020-05-26 09:50:00,302.48,302.58,302.11,302.16,64148.0,279.7509,279.8434,279.4087,279.455,64148.0
2020-05-26 09:55:00,302.1,302.37,301.71,301.9,102400.0,279.3995,279.6492,279.0388,279.2145,102400.0
2020-05-26 10:00:00,301.87,302.12,301.74,302.0,31847.0,279.1868,279.418,279.0665,279.307,31847.0
2020-05-26 10:05:00,301.98,302.09,301.44,301.56,87737.0,279.2885,279.3902,278.7891,278.9001,87737.0
2020-05-26 10:10:00,301.56,301.79,301.41,301.77,44876.0,278.9001,279.1128,278.7613,279.0943,44876.0
2020-05-26 10:15:00,301.81,302.04,301.7,301.99,61375.0,279.1313,279.344,279.0295,279.2977,61375.0
2020-05-26 10:20:00,302.01,302.2,301.85,302.14,62255.0,279.3162,279.492,279.1683,279.4365,62255.0
2020-05-26 10:25:00,302.14,302.42,301.94,302.39,50247.0,279.4365,279.6954,279.2515,279.6677,50247.0
2020-05-26 10:30:00,302.4,302.41,302.18,302.23,54853.0,279.6769,279.6862,279.4735,279.5197,54853.0
2020-05-26 10:35:00,302.21,302.4,302.15,302.2,31890.0,279.5012,279.6769,279.4457,279.492,31890.0
2020-05-26 10:40:00,302.23,302.28,301.88,301.9,41154.0,279.5197,279.566,279.196,279.2145,41154.0
2020-05-26 10:45:00,301.98,302.29,301.97,302.11,50700.0,279.2885,279.5752,279.2792,279.4087,50700.0
2020-05-26 10:50:00,302.14,302.55,302.13,302.45,106365.0,279.4365,279.8157,279.4272,279.7232,106365.0
2020-05-26 10:55:00,302.44,302.51,302.31,302.34,112663.0,279.7139,279.7787,279.5937,279.6214,112663.0
2020-05-26 11:00:00,302.33,302.59,302.28,302.44,117453.0,279.6122,279.8527,279.566,279.7139,117453.0
2020-05-26 11:05:00,302.43,302.57,302.25,302.38,94547.0,279.7047,279.8342,279.5382,279.6584,94547.0
2020-05-26 11:10:00,302.32,302.43,302.15,302.4,102114.0,279.6029,279.7047,279.4457,279.6769,102114.0
2020-05-26 11:15:00,302.45,302.53,302.08,302.4,106765.0,279.7232,279.7972,279.381,279.6769,106765.0
2020-05-26 11:20:00,302.38,302.48,302.06,302.13,150778.0,279.6584,279.7509,279.3625,279.4272,150778.0
2020-05-26 11:25:00,302.13,302.15,301.46,301.87,90996.0,279.4272,279.4457,278.8076,279.1868,90996.0
2020-05-26 11:30:00,301.86,301.86,301.51,301.62,84795.0,279.1775,279.1775,278.8538,278.9555,84795.0
2020-05-26 11:35:00,301.6,301.71,301.41,301.63,93980.0,278.937,279.0388,278.7613,278.9648,93980.0
2020-05-26 11:40:00,301.66,301.72,301.18,301.18,120142.0,278.9925,279.048,278.5486,278.5486,120142.0
2020-05-26 11:45:00,301.18,301.32,300.9,301.2,37972.0,278.5486,278.6781,278.2896,278.5671,37972.0
2020-05-26 11:50:00,301.19,301.36,301.15,301.25,34531.0,278.5579,278.7151,278.5209,278.6133,34531.0
2020-05-26 11:55:00,301.27,301.45,301.18,301.43,27316.0,278.6318,278.7983,278.5486,278.7798,27316.0
2020-05-26 12:00:00,301.45,301.54,301.36,301.38,38808.0,278.7983,278.8816,278.7151,278.7336,38808.0
2020-05-26 12:05:00,301.37,301.5,301.37,301.47,25266.0,278.7243,278.8446,278.7243,278.8168,25266.0
2020-05-26 12:10:00,301.47,301.71,301.47,301.62,29426.0,278.8168,279.0388,278.8168,278.9555,29426.0
2020-05-26 12:15:00,301.65,301.69,301.32,301.35,25743.0,278.9833,279.0203,278.6781,278.7058,25743.0
2020-05-26 12:20:00,301.33,301.46,301.09,301.32,32943.0,278.6873,278.8076,278.4654,278.6781,32943.0
2020-05-26 12:25:00,301.35,301.43,301.26,301.39,44951.0,278.7058,278.7798,278.6226,278.7428,44951.0
2020-05-26 12:30:00,301.39,301.63,301.39,301.57,55605.0,278.7428,278.9648,278.7428,278.9093,55605.0
2020-05-26 12:35:00,301.59,301.88,301.48,301.86,37229.0,278.9278,279.196,278.8261,279.1775,37229.0
2020-05-26 12:40:00,301.89,301.97,301.84,301.92,16507.0,279.2053,279.2792,279.159,279.233,16507.0
2020-05-26 12:45:00,301.94,301.95,301.85,301.91,23923.0,279.2515,279.2607,279.1683,279.2238,23923.0
2020-05-26 12:50:00,301.92,302.09,301.91,301.93,34774.0,279.233,279.3902,279.2238,279.2423,34774.0
2020-05-26 12:55:00,301.9,302.08,301.9,302.05,25699.0,279.2145,279.381,279.2145,279.3532,25699.0
2020-05-26 13:00:00,302.08,302.19,302.01,302.08,10552.0,279.381,279.4827,279.3162,279.381,10552.0
2020-05-26 13:05:00,302.16,302.16,302.03,302.05,15396.0,279.455,279.455,279.3347,279.3532,15396.0
2020-05-26 13:10:00,302.03,302.11,301.92,302.1,34475.0,279.3347,279.4087,279.233,279.3995,34475.0
2020-05-26 13:15:00,302.09,302.21,302.06,302.1,28203.0,279.3902,279.5012,279.3625,279.3995,28203.0
2020-05-26 13:20:00,302.13,302.28,302.06,302.2,26847.0,279.4272,279.566,279.3625,279.492,26847.0
2020-05-26 13:25:00,302.24,302.5,302.24,302.46,17818.0,279.529,279.7694,279.529,279.7324,17818.0
2020-05-26 13:30:00,302.46,302.49,302.25,302.25,13156.0,279.7324,279.7602,279.5382,279.5382,13156.0
2020-05-26 13:35:00,302.27,302.34,302.2,302.3,14010.0,279.5567,279.6214,279.492,279.5844,14010.0
2020-05-26 13:40:00,302.29,302.3,302.16,302.3,13123.0,279.5752,279.5844,279.455,279.5844,13123.0
2020-05-26 13:45:00,302.28,302.28,302.13,302.15,15344.0,279.566,279.566,279.4272,279.4457,15344.0
2020-05-26 13:50:00,302.15,302.28,302.14,302.21,14041.0,279.4457,279.566,279.4365,279.5012,14041.0
2020-05-26 13:55:00,302.27,302.34,302.17,302.17,12971.0,279.5567,279.6214,279.4642,279.4642,12971.0
2020-05-26 14:00:00,302.19,302.32,302.07,302.15,40468.0,279.4827,279.6029,279.3717,279.4457,40468.0
2020-05-26 14:05:00,302.21,302.26,302.08,302.13,16851.0,279.5012,279.5475,279.381,279.4272,16851.0
2020-05-26 14:10:00,302.17,302.27,302.07,302.12,32855.0,279.4642,279.5567,279.3717,279.418,32855.0
2020-05-26 14:15:00,302.12,302.22,302.08,302.22,16099.0,279.418,279.5105,279.381,279.5105,16099.0
2020-05-26 14:20:00,302.24,302.49,302.22,302.34,24694.0,279.529,279.7602,279.5105,279.6214,24694.0
2020-05-26 14:25:00,302.33,302.37,302.24,302.29,25913.0,279.6122,279.6492,279.529,279.5752,25913.0
2020-05-26 14:30:00,302.29,302.37,302.1,302.15,130948.0,279.5752,279.6492,279.3995,279.4457,130948.0
2020-05-26 14:35:00,302.12,302.29,302.12,302.16,92946.0,279.418,279.5752,279.418,279.455,92946.0
2020-05-26 14:40:00,302.15,302.16,301.88,301.94,133349.0,279.4457,279.455,279.196,279.2515,133349.0
2020-05-26 14:45:00,301.92,301.97,301.78,301.86,88274.0,279.233,279.2792,279.1035,279.1775,88274.0
2020-05-26 14:50:00,301.87,302.03,301.85,301.87,19789.0,279.1868,279.3347,279.1683,279.1868,19789.0
2020-05-26 14:55:00,301.84,302.1,301.82,302.08,43550.0,279.159,279.3995,279.1405,279.381,43550.0
2020-05-26 15:00:00,302.07,302.12,301.6,301.7,59799.0,279.3717,279.418,278.937,279.0295,59799.0
2020-05-26 15:05:00,301.74,301.89,301.68,301.81,63181.0,279.0665,279.2053,279.011,279.1313,63181.0
2020-05-26 15:10:00,301.84,302.0,301.84,301.91,28948.0,279.159,279.307,279.159,279.2238,28948.0
2020-05-26 15:15:00,301.91,301.96,301.58,301.69,56960.0,279.2238,279.27,278.9186,279.0203,56960.0
2020-05-26 15:20:00,301.69,302.04,301.57,302.01,53605.0,279.0203,279.344,278.9093,279.3162,53605.0
2020-05-26 15:25:00,302.01,302.01,301.72,301.77,58248.0,279.3162,279.3162,279.048,279.0943,58248.0
2020-05-26 15:30:00,301.74,301.96,300.66,301.02,145089.0,279.0665,279.27,278.0677,278.4006,145089.0
2020-05-26 15:35:00,301.12,301.5,300.99,301.1,253216.0,278.4931,278.8446,278.3729,278.4746,253216.0
2020-05-26 15:40:00,301.03,301.06,300.3,300.45,201728.0,278.4099,278.4376,277.7347,277.8735,201728.0
2020-05-26 15:45:00,300.44,300.6,299.98,300.09,159770.0,277.8642,278.0122,277.4388,277.5405,159770.0
2020-05-26 15:50:00,300.11,300.66,299.86,299.9,165441.0,277.559,278.0677,277.3278,277.3648,165441.0
2020-05-26 15:55:00,299.89,300.21,299.71,300.19,439091.0,277.3555,277.6515,277.1891,277.633,439091.0
2020-05-27 09:30:00,303.16,303.25,302.4,302.62,147325.0,280.3798,280.4631,279.6769,279.8804,147325.0
2020-05-27 09:35:00,302.68,302.78,302.24,302.24,59747.0,279.9359,280.0284,279.529,279.529,59747.0
2020-05-27 09:40:00,302.27,302.51,301.94,302.41,194652.0,279.5567,279.7787,279.2515,279.6862,194652.0
2020-05-27 09:45:00,302.42,302.42,301.39,301.4,64031.0,279.6954,279.6954,278.7428,278.7521,64031.0
2020-05-27 09:50:00,301.5,301.72,300.61,300.72,54280.0,278.8446,279.048,278.0214,278.1232,54280.0
2020-05-27 09:55:00,300.72,301.2,300.64,300.92,50306.0,278.1232,278.5671,278.0492,278.3081,50306.0
2020-05-27 10:00:00,300.9,300.99,300.3,300.69,39134.0,278.2896,278.3729,277.7347,278.0954,39134.0
2020-05-27 10:05:00,300.76,301.24,300.76,301.05,51568.0,278.1602,278.6041,278.1602,278.4284,51568.0
2020-05-27 10:10:00,301.09,301.51,301.04,301.47,68552.0,278.4654,278.8538,278.4191,278.8168,68552.0
2020-05-27 10:15:00,301.51,301.63,301.44,301.5,41597.0,278.8538,278.9648,278.7891,278.8446,41597.0
2020-05-27 10:20:00,301.59,301.62,300.54,300.87,216775.0,278.9278,278.9555,277.9567,278.2619,216775.0
2020-05-27 10:25:00,300.88,301.1,300.63,300.94,56059.0,278.2712,278.4746,278.0399,278.3266,56059.0
2020-05-27 10:30:00,300.94,300.94,300.0,300.16,110922.0,278.3266,278.3266,277.4573,277.6053,110922.0
2020-05-27 10:35:00,300.14,300.26,299.79,299.81,59976.0,277.5868,277.6977,277.2631,277.2816,59976.0
2020-05-27 10:40:00,299.79,299.79,298.76,299.31,59823.0,277.2631,277.2631,276.3105,276.8191,59823.0
2020-05-27 10:45:00,299.33,299.33,297.93,297.95,73399.0,276.8376,276.8376,275.5428,275.5613,73399.0
2020-05-27 10:50:00,298.06,298.91,297.9,298.81,70787.0,275.6631,276.4492,275.5151,276.3567,70787.0
2020-05-27 10:55:00,298.72,299.07,298.49,299.04,45138.0,276.2735,276.5972,276.0607,276.5694,45138.0
2020-05-27 11:00:00,299.1,299.31,298.45,299.2,66426.0,276.6249,276.8191,276.0237,276.7174,66426.0
2020-05-27 11:05:00,299.17,299.54,298.96,299.43,33361.0,276.6896,277.0318,276.4954,276.9301,33361.0
2020-05-27 11:10:00,299.35,299.63,299.29,299.34,47820.0,276.8561,277.1151,276.8006,276.8469,47820.0
2020-05-27 11:15:00,299.33,299.87,298.88,299.87,58524.0,276.8376,277.337,276.4214,277.337,58524.0
2020-05-27 11:20:00,299.85,299.85,299.47,299.48,43235.0,277.3185,277.3185,276.9671,276.9764,43235.0
2020-05-27 11:25:00,299.54,299.99,299.51,299.98,40064.0,277.0318,277.448,277.0041,277.4388,40064.0
2020-05-27 11:30:00,299.94,300.2,299.89,300.13,42733.0,277.4018,277.6422,277.3555,277.5775,42733.0
2020-05-27 11:35:00,300.14,300.26,298.59,299.17,58870.0,277.5868,277.6977,276.1532,276.6896,58870.0
2020-05-27 11:40:00,299.38,299.5,299.18,299.41,39462.0,276.8839,276.9948,276.6989,276.9116,39462.0
2020-05-27 11:45:00,299.39,300.46,299.39,300.45,44763.0,276.8931,277.8827,276.8931,277.8735,44763.0
2020-05-27 11:50:00,300.43,300.43,300.13,300.39,19163.0,277.855,277.855,277.5775,277.818,19163.0
2020-05-27 11:55:00,300.41,300.65,300.26,300.54,26104.0,277.8365,278.0584,277.6977,277.9567,26104.0
2020-05-27 12:00:00,300.61,300.94,300.34,300.87,44653.0,278.0214,278.3266,277.7717,278.2619,44653.0
2020-05-27 12:05:00,300.84,301.2,300.76,301.09,74321.0,278.2342,278.5671,278.1602,278.4654,74321.0
2020-05-27 12:10:00,301.12,301.24,300.86,300.98,76042.0,278.4931,278.6041,278.2527,278.3636,76042.0
2020-05-27 12:15:00,301.05,301.17,300.86,301.06,45856.0,278.4284,278.5394,278.2527,278.4376,45856.0
2020-05-27 12:20:00,301.1,301.14,300.79,300.93,44479.0,278.4746,278.5116,278.1879,278.3174,44479.0
2020-05-27 12:25:00,300.95,301.24,300.67,300.77,86450.0,278.3359,278.6041,278.0769,278.1694,86450.0
2020-05-27 12:30:00,300.85,301.06,300.63,301.0,44011.0,278.2434,278.4376,278.0399,278.3821,44011.0
2020-05-27 12:35:00,300.98,301.16,300.91,301.08,46164.0,278.3636,278.5301,278.2989,278.4561,46164.0
2020-05-27 12:40:00,301.07,301.08,300.9,301.07,20472.0,278.4469,278.4561,278.2896,278.4469,20472.0
2020-05-27 12:45:00,301.17,301.48,301.12,301.38,24147.0,278.5394,278.8261,278.4931,278.7336,24147.0
2020-05-27 12:50:00,301.37,301.56,301.28,301.48,36609.0,278.7243,278.9001,278.6411,278.8261,36609.0
2020-05-27 12:55:00,301.46,301.48,301.18,301.23,31963.0,278.8076,278.8261,278.5486,278.5949,31963.0
2020-05-27 13:00:00,301.21,301.53,300.55,301.4,96199.0,278.5764,278.8723,277.9659,278.7521,96199.0
2020-05-27 13:05:00,301.35,301.51,301.22,301.24,15966.0,278.7058,278.8538,278.5856,278.6041,15966.0
2020-05-27 13:10:00,301.31,301.37,301.09,301.19,29873.0,278.6688,278.7243,278.4654,278.5579,29873.0
2020-05-27 13:15:00,301.26,301.36,301.04,301.31,18793.0,278.6226,278.7151,278.4191,278.6688,18793.0
2020-05-27 13:20:00,301.35,301.43,301.24,301.25,12333.0,278.7058,278.7798,278.6041,278.6133,12333.0
2020-05-27 13:25:00,301.33,301.36,301.05,301.29,31238.0,278.6873,278.7151,278.4284,278.6503,31238.0
2020-05-27 13:30:00,301.3,301.33,300.73,300.85,34289.0,278.6596,278.6873,278.1324,278.2434,34289.0
2020-05-27 13:35:00,300.81,301.38,300.72,301.38,64293.0,278.2064,278.7336,278.1232,278.7336,64293.0
2020-05-27 13:40:00,301.45,301.47,301.14,301.3,32056.0,278.7983,278.8168,278.5116,278.6596,32056.0
2020-05-27 13:45:00,301.21,301.3,301.1,301.3,21803.0,278.5764,278.6596,278.4746,278.6596,21803.0
2020-05-27 13:50:00,301.2,301.4,301.1,301.34,14640.0,278.5671,278.7521,278.4746,278.6966,14640.0
2020-05-27 13:55:00,301.33,301.45,301.23,301.39,7884.0,278.6873,278.7983,278.5949,278.7428,7884.0
2020-05-27 14:00:00,301.45,302.19,301.45,302.06,53210.0,278.7983,279.4827,278.7983,279.3625,53210.0
2020-05-27 14:05:00,302.12,302.17,301.88,302.09,80413.0,279.418,279.4642,279.196,279.3902,80413.0
2020-05-27 14:10:00,302.13,302.41,302.13,302.36,35150.0,279.4272,279.6862,279.4272,279.6399,35150.0
2020-05-27 14:15:00,302.39,302.54,302.31,302.54,53225.0,279.6677,279.8064,279.5937,279.8064,53225.0
2020-05-27 14:20:00,302.5,302.5,302.1,302.13,57095.0,279.7694,279.7694,279.3995,279.4272,57095.0
2020-05-27 14:25:00,302.16,302.33,302.06,302.26,72944.0,279.455,279.6122,279.3625,279.5475,72944.0
2020-05-27 14:30:00,302.28,302.46,302.06,302.36,38634.0,279.566,279.7324,279.3625,279.6399,38634.0
2020-05-27 14:35:00,302.37,302.38,302.22,302.24,50802.0,279.6492,279.6584,279.5105,279.529,50802.0
2020-05-27 14:40:00,302.24,302.31,302.08,302.12,85400.0,279.529,279.5937,279.381,279.418,85400.0
2020-05-27 14:45:00,302.13,302.25,301.89,302.2,31019.0,279.4272,279.5382,279.2053,279.492,31019.0
2020-05-27 14:50:00,302.24,302.65,302.19,302.64,223059.0,279.529,279.9081,279.4827,279.8989,223059.0
2020-05-27 14:55:00,302.64,302.84,302.59,302.78,48993.0,279.8989,280.0839,279.8527,280.0284,48993.0
2020-05-27 15:00:00,302.8,302.87,302.64,302.71,93788.0,280.0469,280.1116,279.8989,279.9636,93788.0
2020-05-27 15:05:00,302.75,302.78,302.42,302.64,60137.0,280.0006,280.0284,279.6954,279.8989,60137.0
2020-05-27 15:10:00,302.69,303.05,302.64,302.95,69803.0,279.9451,280.2781,279.8989,280.1856,69803.0
2020-05-27 15:15:00,302.96,303.01,302.72,302.97,65090.0,280.1949,280.2411,279.9729,280.2041,65090.0
2020-05-27 15:20:00,302.99,303.09,302.82,303.0,42659.0,280.2226,280.3151,280.0654,280.2318,42659.0
2020-05-27 15:25:00,302.98,303.14,302.87,303.08,47131.0,280.2134,280.3613,280.1116,280.3058,47131.0
2020-05-27 15:30:00,303.06,303.06,302.64,302.75,60009.0,280.2873,280.2873,279.8989,280.0006,60009.0
2020-05-27 15:35:00,302.81,303.3,302.63,303.22,73943.0,280.0561,280.5093,279.8897,280.4353,73943.0
2020-05-27 15:40:00,303.2,303.76,303.11,303.69,125538.0,280.4168,280.9347,280.3336,280.87,125538.0
2020-05-27 15:45:00,303.7,303.97,303.63,303.92,106951.0,280.8792,281.129,280.8145,281.0827,106951.0
2020-05-27 15:50:00,303.92,304.43,303.92,304.22,212105.0,281.0827,281.5544,281.0827,281.3602,212105.0
2020-05-27 15:55:00,304.2,304.61,304.08,304.57,161204.0,281.3417,281.7209,281.2307,281.6839,161204.0
2020-05-28 09:30:00,305.82,305.94,304.72,304.98,150476.0,282.8399,282.9509,281.8226,282.0631,150476.0
2020-05-28 09:35:00,305.15,305.43,304.38,304.41,83224.0,282.2203,282.4793,281.5082,281.5359,83224.0
2020-05-28 09:40:00,304.39,305.38,304.38,305.26,53626.0,281.5174,282.433,281.5082,282.322,53626.0
2020-05-28 09:45:00,305.3,305.31,304.69,304.7,47002.0,282.359,282.3683,281.7949,281.8041,47002.0
2020-05-28 09:50:00,304.73,305.46,304.63,305.3,62951.0,281.8319,282.507,281.7394,282.359,62951.0
2020-05-28 09:55:00,305.13,305.26,304.88,305.19,45244.0,282.2018,282.322,281.9706,282.2573,45244.0
2020-05-28 10:00:00,305.17,305.32,304.75,305.1,27867.0,282.2388,282.3775,281.8503,282.174,27867.0
2020-05-28 10:05:00,305.14,305.73,305.03,305.57,26694.0,282.211,282.7567,282.1093,282.6087,26694.0
2020-05-28 10:10:00,305.51,305.99,305.47,305.65,24133.0,282.5532,282.9972,282.5162,282.6827,24133.0
2020-05-28 10:15:00,305.52,305.59,304.85,305.0,46962.0,282.5625,282.6272,281.9428,282.0816,46962.0
2020-05-28 10:20:00,304.92,305.52,304.92,305.3,59420.0,282.0076,282.5625,282.0076,282.359,59420.0
2020-05-28 10:25:00,305.34,305.63,305.2,305.5,94156.0,282.396,282.6642,282.2665,282.544,94156.0
2020-05-28 10:30:00,305.57,305.62,305.25,305.5,19515.0,282.6087,282.655,282.3128,282.544,19515.0
2020-05-28 10:35:00,305.49,305.71,305.44,305.7,529831.0,282.5347,282.7382,282.4885,282.729,529831.0
2020-05-28 10:40:00,305.73,306.16,305.65,306.13,32835.0,282.7567,283.1544,282.6827,283.1267,32835.0
2020-05-28 10:45:00,306.08,306.25,306.05,306.25,14130.0,283.0804,283.2376,283.0527,283.2376,14130.0
2020-05-28 10:50:00,306.1,306.2,305.91,306.04,15750.0,283.0989,283.1914,282.9232,283.0434,15750.0
2020-05-28 10:55:00,306.11,306.25,305.98,306.1,10370.0,283.1082,283.2376,282.9879,283.0989,10370.0
2020-05-28 11:00:00,306.18,306.27,305.84,306.05,17775.0,283.1729,283.2561,282.8584,283.0527,17775.0
2020-05-28 11:05:00,306.07,306.44,305.66,305.66,15342.0,283.0712,283.4134,282.692,282.692,15342.0
2020-05-28 11:10:00,305.66,306.08,305.65,306.06,21650.0,282.692,283.0804,282.6827,283.0619,21650.0
2020-05-28 11:15:00,306.07,306.16,305.95,306.16,33666.0,283.0712,283.1544,282.9602,283.1544,33666.0
2020-05-28 11:20:00,306.06,306.07,305.65,305.77,41044.0,283.0619,283.0712,282.6827,282.7937,41044.0
2020-05-28 11:25:00,305.77,306.32,305.7,306.3,43847.0,282.7937,283.3024,282.729,283.2839,43847.0
2020-05-28 11:30:00,306.33,306.43,305.92,305.92,33349.0,283.3116,283.4041,282.9324,282.9324,33349.0
2020-05-28 11:35:00,305.93,306.22,305.87,305.96,22328.0,282.9417,283.2099,282.8862,282.9694,22328.0
2020-05-28 11:40:00,305.87,306.13,305.62,306.13,19339.0,282.8862,283.1267,282.655,283.1267,19339.0
2020-05-28 11:45:00,306.18,306.28,306.0,306.28,13934.0,283.1729,283.2654,283.0064,283.2654,13934.0
2020-05-28 11:50:00,306.25,306.42,306.16,306.4,15992.0,283.2376,283.3949,283.1544,283.3764,15992.0
2020-05-28 11:55:00,306.4,306.63,306.36,306.61,21393.0,283.3764,283.5891,283.3394,283.5706,21393.0
2020-05-28 12:00:00,306.63,306.7,306.36,306.48,17064.0,283.5891,283.6538,283.3394,283.4504,17064.0
2020-05-28 12:05:00,306.48,306.84,306.48,306.71,15050.0,283.4504,283.7833,283.4504,283.6631,15050.0
2020-05-28 12:10:00,306.73,306.82,306.63,306.64,20924.0,283.6816,283.7648,283.5891,283.5983,20924.0
2020-05-28 12:15:00,306.67,306.75,306.54,306.65,20522.0,283.6261,283.7001,283.5058,283.6076,20522.0
2020-05-28 12:20:00,306.6,306.74,306.6,306.7,27780.0,283.5613,283.6908,283.5613,283.6538,27780.0
2020-05-28 12:25:00,306.7,306.77,306.3,306.51,28385.0,283.6538,283.7186,283.2839,283.4781,28385.0
2020-05-28 12:30:00,306.48,306.72,306.4,306.69,24362.0,283.4504,283.6723,283.3764,283.6446,24362.0
2020-05-28 12:35:00,306.65,307.13,306.61,307.13,30609.0,283.6076,284.0515,283.5706,284.0515,30609.0
2020-05-28 12:40:00,307.13,307.37,307.1,307.27,26214.0,284.0515,284.2735,284.0238,284.181,26214.0
2020-05-28 12:45:00,307.32,307.36,307.21,307.34,14684.0,284.2272,284.2642,284.1255,284.2457,14684.0
2020-05-28 12:50:00,307.35,307.5,307.24,307.44,51467.0,284.255,284.3937,284.1532,284.3382,51467.0
2020-05-28 12:55:00,307.43,307.48,307.31,307.33,31196.0,284.329,284.3752,284.218,284.2365,31196.0
2020-05-28 13:00:00,307.43,307.63,307.35,307.56,45578.0,284.329,284.5139,284.255,284.4492,45578.0
2020-05-28 13:05:00,307.56,307.57,307.36,307.42,33843.0,284.4492,284.4584,284.2642,284.3197,33843.0
2020-05-28 13:10:00,307.46,307.64,307.34,307.56,28812.0,284.3567,284.5232,284.2457,284.4492,28812.0
2020-05-28 13:15:00,307.55,307.63,307.43,307.44,15867.0,284.44,284.5139,284.329,284.3382,15867.0
2020-05-28 13:20:00,307.42,307.57,307.33,307.57,52061.0,284.3197,284.4584,284.2365,284.4584,52061.0
2020-05-28 13:25:00,307.57,307.76,307.43,307.71,59242.0,284.4584,284.6342,284.329,284.5879,59242.0
2020-05-28 13:30:00,307.72,307.75,307.6,307.7,40253.0,284.5972,284.6249,284.4862,284.5787,40253.0
2020-05-28 13:35:00,307.68,307.84,307.59,307.82,38550.0,284.5602,284.7082,284.4769,284.6897,38550.0
2020-05-28 13:40:00,307.81,307.85,307.73,307.78,17385.0,284.6804,284.7174,284.6064,284.6527,17385.0
2020-05-28 13:45:00,307.78,307.86,307.62,307.62,17191.0,284.6527,284.7267,284.5047,284.5047,17191.0
2020-05-28 13:50:00,307.66,307.66,307.31,307.58,72466.0,284.5417,284.5417,284.218,284.4677,72466.0
2020-05-28 13:55:00,307.6,307.91,307.41,307.54,58214.0,284.4862,284.7729,284.3105,284.4307,58214.0
2020-05-28 14:00:00,307.53,307.73,307.47,307.48,40604.0,284.4215,284.6064,284.366,284.3752,40604.0
2020-05-28 14:05:00,307.47,307.55,307.25,307.25,30806.0,284.366,284.44,284.1625,284.1625,30806.0
2020-05-28 14:10:00,307.22,307.34,307.12,307.26,48197.0,284.1347,284.2457,284.0423,284.1717,48197.0
2020-05-28 14:15:00,307.26,307.62,307.26,307.53,23994.0,284.1717,284.5047,284.1717,284.4215,23994.0
2020-05-28 14:20:00,307.51,307.66,307.42,307.42,23009.0,284.403,284.5417,284.3197,284.3197,23009.0
2020-05-28 14:25:00,307.33,307.46,306.93,307.07,48137.0,284.2365,284.3567,283.8665,283.996,48137.0
2020-05-28 14:30:00,307.07,307.29,307.04,307.23,24316.0,283.996,284.1995,283.9683,284.144,24316.0
2020-05-28 14:35:00,307.22,307.38,306.98,307.05,28369.0,284.1347,284.2827,283.9128,283.9775,28369.0
2020-05-28 14:40:00,307.09,307.11,306.59,306.66,47687.0,284.0145,284.033,283.5521,283.6168,47687.0
2020-05-28 14:45:00,306.63,306.86,306.63,306.79,17508.0,283.5891,283.8018,283.5891,283.7371,17508.0
2020-05-28 14:50:00,306.88,306.9,306.62,306.71,11996.0,283.8203,283.8388,283.5798,283.6631,11996.0
2020-05-28 14:55:00,306.72,307.03,306.53,307.03,19773.0,283.6723,283.959,283.4966,283.959,19773.0
2020-05-28 15:00:00,307.02,307.31,306.95,307.31,75078.0,283.9498,284.218,283.885,284.218,75078.0
2020-05-28 15:05:00,307.26,307.29,307.0,307.0,47047.0,284.1717,284.1995,283.9313,283.9313,47047.0
2020-05-28 15:10:00,306.99,307.48,306.8,307.47,64250.0,283.922,284.3752,283.7463,284.366,64250.0
2020-05-28 15:15:00,307.45,307.5,305.88,305.9,71108.0,284.3475,284.3937,282.8954,282.9139,71108.0
2020-05-28 15:20:00,306.0,306.24,305.69,306.09,51649.0,283.0064,283.2284,282.7197,283.0897,51649.0
2020-05-28 15:25:00,306.08,306.39,305.41,305.41,74662.0,283.0804,283.3671,282.4608,282.4608,74662.0
2020-05-28 15:30:00,305.49,305.75,304.74,305.12,92141.0,282.5347,282.7752,281.8411,282.1925,92141.0
2020-05-28 15:35:00,305.11,305.48,304.83,305.25,111795.0,282.1833,282.5255,281.9243,282.3128,111795.0
2020-05-28 15:40:00,305.22,305.22,304.76,304.89,87411.0,282.285,282.285,281.8596,281.9798,87411.0
2020-05-28 15:45:00,304.85,305.01,303.82,303.84,92362.0,281.9428,282.0908,280.9902,281.0087,92362.0
2020-05-28 15:50:00,303.85,303.97,303.3,303.66,140601.0,281.018,281.129,280.5093,280.8423,140601.0
2020-05-28 15:55:00,303.68,304.54,303.68,303.98,377050.0,280.8608,281.6561,280.8608,281.1382,377050.0
2020-05-29 09:30:00,303.47,303.76,302.81,303.52,89538.0,280.6665,280.9347,280.0561,280.7128,89538.0
2020-05-29 09:35:00,303.33,303.74,303.13,303.55,63734.0,280.5371,280.9162,280.3521,280.7405,63734.0
2020-05-29 09:40:00,303.58,303.62,303.01,303.52,61539.0,280.7683,280.8053,280.2411,280.7128,61539.0
2020-05-29 09:45:00,303.43,304.18,303.26,303.95,176273.0,280.6295,281.3232,280.4723,281.1105,176273.0
2020-05-29 09:50:00,303.85,303.96,303.71,303.74,84940.0,281.018,281.1197,280.8885,280.9162,84940.0
2020-05-29 09:55:00,303.75,303.85,303.04,303.31,110855.0,280.9255,281.018,280.2688,280.5186,110855.0
2020-05-29 10:00:00,303.32,303.47,302.97,303.28,62260.0,280.5278,280.6665,280.2041,280.4908,62260.0
2020-05-29 10:05:00,303.39,303.65,302.5,302.72,81176.0,280.5925,280.833,279.7694,279.9729,81176.0
2020-05-29 10:10:00,302.74,302.96,302.52,302.95,20309.0,279.9914,280.1949,279.7879,280.1856,20309.0
2020-05-29 10:15:00,302.93,303.14,302.69,303.03,34467.0,280.1671,280.3613,279.9451,280.2596,34467.0
2020-05-29 10:20:00,302.95,303.17,302.54,302.83,11198.0,280.1856,280.3891,279.8064,280.0746,11198.0
2020-05-29 10:25:00,302.84,302.95,302.22,302.59,11142.0,280.0839,280.1856,279.5105,279.8527,11142.0
2020-05-29 10:30:00,302.72,303.04,302.7,302.88,65946.0,279.9729,280.2688,279.9544,280.1209,65946.0
2020-05-29 10:35:00,302.79,302.95,302.48,302.73,16933.0,280.0376,280.1856,279.7509,279.9821,16933.0
2020-05-29 10:40:00,302.66,302.68,302.09,302.44,74441.0,279.9174,279.9359,279.3902,279.7139,74441.0
2020-05-29 10:45:00,302.4,302.44,301.88,301.97,9901.0,279.6769,279.7139,279.196,279.2792,9901.0
2020-05-29 10:50:00,302.0,302.2,301.7,301.72,24285.0,279.307,279.492,279.0295,279.048,24285.0
2020-05-29 10:55:00,301.79,302.29,301.7,302.08,141526.0,279.1128,279.5752,279.0295,279.381,141526.0
2020-05-29 11:00:00,302.1,302.4,301.53,301.74,39321.0,279.3995,279.6769,278.8723,279.0665,39321.0
2020-05-29 11:05:00,301.98,302.11,301.77,301.8,48244.0,279.2885,279.4087,279.0943,279.122,48244.0
2020-05-29 11:10:00,301.86,302.59,301.86,302.58,22505.0,279.1775,279.8527,279.1775,279.8434,22505.0
2020-05-29 11:15:00,302.69,302.7,302.27,302.46,49414.0,279.9451,279.9544,279.5567,279.7324,49414.0
2020-05-29 11:20:00,302.46,302.76,302.45,302.45,23721.0,279.7324,280.0099,279.7232,279.7232,23721.0
2020-05-29 11:25:00,302.46,302.75,302.28,302.28,65992.0,279.7324,280.0006,279.566,279.566,65992.0
2020-05-29 11:30:00,302.4,302.55,302.03,302.37,14076.0,279.6769,279.8157,279.3347,279.6492,14076.0
2020-05-29 11:35:00,302.32,302.9,302.24,302.64,36422.0,279.6029,280.1394,279.529,279.8989,36422.0
2020-05-29 11:40:00,302.67,302.71,302.36,302.42,25502.0,279.9266,279.9636,279.6399,279.6954,25502.0
2020-05-29 11:45:00,302.46,302.97,302.32,302.94,27765.0,279.7324,280.2041,279.6029,280.1764,27765.0
2020-05-29 11:50:00,302.93,303.1,302.76,302.78,9625.0,280.1671,280.3243,280.0099,280.0284,9625.0
2020-05-29 11:55:00,302.74,302.97,302.7,302.73,30344.0,279.9914,280.2041,279.9544,279.9821,30344.0
2020-05-29 12:00:00,302.72,303.0,302.7,302.87,8077.0,279.9729,280.2318,279.9544,280.1116,8077.0
2020-05-29 12:05:00,302.92,302.92,302.47,302.51,15080.0,280.1579,280.1579,279.7417,279.7787,15080.0
2020-05-29 12:10:00,302.54,302.68,302.35,302.36,18263.0,279.8064,279.9359,279.6307,279.6399,18263.0
2020-05-29 12:15:00,302.35,302.36,301.81,301.89,37082.0,279.6307,279.6399,279.1313,279.2053,37082.0
2020-05-29 12:20:00,301.8,302.02,301.74,301.96,24821.0,279.122,279.3255,279.0665,279.27,24821.0
2020-05-29 12:25:00,301.92,302.21,301.9,302.16,17954.0,279.233,279.5012,279.2145,279.455,17954.0
2020-05-29 12:30:00,302.11,302.16,301.86,301.91,15644.0,279.4087,279.455,279.1775,279.2238,15644.0
2020-05-29 12:35:00,301.91,302.32,301.8,302.26,15580.0,279.2238,279.6029,279.122,279.5475,15580.0
2020-05-29 12:40:00,302.31,302.33,301.92,302.02,12567.0,279.5937,279.6122,279.233,279.3255,12567.0
2020-05-29 12:45:00,302.01,302.04,301.79,301.8,15422.0,279.3162,279.344,279.1128,279.122,15422.0
2020-05-29 12:50:00,301.73,301.79,300.64,301.29,46873.0,279.0573,279.1128,278.0492,278.6503,46873.0
2020-05-29 12:55:00,301.07,303.27,301.07,302.68,85055.0,278.4469,280.4816,278.4469,279.9359,85055.0
2020-05-29 13:00:00,302.76,302.83,302.18,302.22,49582.0,280.0099,280.0746,279.4735,279.5105,49582.0
2020-05-29 13:05:00,302.29,302.68,302.17,302.4,70882.0,279.5752,279.9359,279.4642,279.6769,70882.0
2020-05-29 13:10:00,302.4,302.89,302.34,302.66,18074.0,279.6769,280.1301,279.6214,279.9174,18074.0
2020-05-29 13:15:00,302.7,302.89,302.43,302.49,19901.0,279.9544,280.1301,279.7047,279.7602,19901.0
2020-05-29 13:20:00,302.61,302.75,302.46,302.55,9004.0,279.8712,280.0006,279.7324,279.8157,9004.0
2020-05-29 13:25:00,302.44,302.65,302.4,302.48,8878.0,279.7139,279.9081,279.6769,279.7509,8878.0
2020-05-29 13:30:00,302.53,302.62,302.41,302.45,3449.0,279.7972,279.8804,279.6862,279.7232,3449.0
2020-05-29 13:35:00,302.39,302.39,302.01,302.03,13632.0,279.6677,279.6677,279.3162,279.3347,13632.0
2020-05-29 13:40:00,302.01,302.18,301.93,302.0,10571.0,279.3162,279.4735,279.2423,279.307,10571.0
2020-05-29 13:45:00,301.96,302.17,301.9,302.06,13816.0,279.27,279.4642,279.2145,279.3625,13816.0
2020-05-29 13:50:00,302.05,302.14,301.78,302.04,13083.0,279.3532,279.4365,279.1035,279.344,13083.0
2020-05-29 13:55:00,302.08,302.26,302.0,302.22,21561.0,279.381,279.5475,279.307,279.5105,21561.0
2020-05-29 14:00:00,302.17,302.5,302.01,302.12,27246.0,279.4642,279.7694,279.3162,279.418,27246.0
2020-05-29 14:05:00,302.1,303.53,302.0,303.43,85486.0,279.3995,280.722,279.307,280.6295,85486.0
2020-05-29 14:10:00,303.41,303.74,302.95,302.95,110790.0,280.611,280.9162,280.1856,280.1856,110790.0
2020-05-29 14:15:00,303.04,303.48,302.92,303.47,24073.0,280.2688,280.6758,280.1579,280.6665,24073.0
2020-05-29 14:20:00,303.53,303.59,303.15,303.44,32950.0,280.722,280.7775,280.3706,280.6388,32950.0
2020-05-29 14:25:00,303.41,304.08,303.41,303.93,39293.0,280.611,281.2307,280.611,281.092,39293.0
2020-05-29 14:30:00,303.99,304.01,303.61,303.73,34304.0,281.1475,281.166,280.796,280.907,34304.0
2020-05-29 14:35:00,303.79,303.89,303.37,303.5,24257.0,280.9625,281.055,280.574,280.6943,24257.0
2020-05-29 14:40:00,303.48,303.7,303.24,303.24,61622.0,280.6758,280.8792,280.4538,280.4538,61622.0
2020-05-29 14:45:00,303.32,303.47,302.63,302.63,30950.0,280.5278,280.6665,279.8897,279.8897,30950.0
2020-05-29 14:50:00,302.67,302.67,301.13,302.05,228923.0,279.9266,279.9266,278.5024,279.3532,228923.0
2020-05-29 14:55:00,302.11,304.63,301.79,304.57,220339.0,279.4087,281.7394,279.1128,281.6839,220339.0
2020-05-29 15:00:00,304.73,305.6,304.63,305.52,145328.0,281.8319,282.6365,281.7394,282.5625,145328.0
2020-05-29 15:05:00,305.4,305.44,304.87,304.9,65617.0,282.4515,282.4885,281.9613,281.9891,65617.0
2020-05-29 15:10:00,304.87,305.25,304.41,304.56,45352.0,281.9613,282.3128,281.5359,281.6746,45352.0
2020-05-29 15:15:00,304.55,304.86,304.18,304.75,106852.0,281.6654,281.9521,281.3232,281.8503,106852.0
2020-05-29 15:20:00,304.78,305.39,304.66,305.36,182290.0,281.8781,282.4423,281.7671,282.4145,182290.0
2020-05-29 15:25:00,305.3,305.3,304.49,304.72,99702.0,282.359,282.359,281.6099,281.8226,99702.0
2020-05-29 15:30:00,304.66,305.17,304.38,304.64,88004.0,281.7671,282.2388,281.5082,281.7486,88004.0
2020-05-29 15:35:00,304.66,305.01,304.46,304.95,48313.0,281.7671,282.0908,281.5821,282.0353,48313.0
2020-05-29 15:40:00,304.91,305.08,304.64,304.99,56319.0,281.9983,282.1556,281.7486,282.0723,56319.0
2020-05-29 15:45:00,304.99,305.11,304.35,304.46,137122.0,282.0723,282.1833,281.4804,281.5821,137122.0
2020-05-29 15:50:00,304.49,305.77,304.48,305.66,119684.0,281.6099,282.7937,281.6006,282.692,119684.0
2020-05-29 15:55:00,305.63,305.99,304.99,305.22,747811.0,282.6642,282.9972,282.0723,282.285,747811.0
2020-06-01 09:30:00,304.64,305.09,304.1,304.65,189245.0,281.7486,282.1648,281.2492,281.7579,189245.0
2020-06-01 09:35:00,304.59,304.79,304.16,304.32,34451.0,281.7024,281.8873,281.3047,281.4527,34451.0
2020-06-01 09:40:00,304.35,305.31,304.35,305.28,104641.0,281.4804,282.3683,281.4804,282.3405,104641.0
2020-06-01 09:45:00,305.29,305.74,305.28,305.61,51779.0,282.3498,282.766,282.3405,282.6457,51779.0
2020-06-01 09:50:00,305.59,305.76,305.22,305.3,51193.0,282.6272,282.7845,282.285,282.359,51193.0
2020-06-01 09:55:00,305.34,305.42,305.18,305.27,32305.0,282.396,282.47,282.248,282.3313,32305.0
2020-06-01 10:00:00,305.33,305.71,305.01,305.36,34147.0,282.3868,282.7382,282.0908,282.4145,34147.0
2020-06-01 10:05:00,305.43,305.97,305.41,305.75,60166.0,282.4793,282.9787,282.4608,282.7752,60166.0
2020-06-01 10:10:00,305.72,306.14,305.55,305.89,33341.0,282.7475,283.1359,282.5902,282.9047,33341.0
2020-06-01 10:15:00,305.83,305.97,305.63,305.92,14879.0,282.8492,282.9787,282.6642,282.9324,14879.0
2020-06-01 10:20:00,305.84,306.05,305.75,305.75,170185.0,282.8584,283.0527,282.7752,282.7752,170185.0
2020-06-01 10:25:00,305.95,306.12,305.76,306.04,47391.0,282.9602,283.1174,282.7845,283.0434,47391.0
2020-06-01 10:30:00,306.06,306.29,305.97,306.22,21637.0,283.0619,283.2746,282.9787,283.2099,21637.0
2020-06-01 10:35:00,306.22,306.3,306.0,306.26,181230.0,283.2099,283.2839,283.0064,283.2469,181230.0
2020-06-01 10:40:00,306.26,306.31,306.0,306.29,218156.0,283.2469,283.2931,283.0064,283.2746,218156.0
2020-06-01 10:45:00,306.27,306.27,305.91,305.96,52818.0,283.2561,283.2561,282.9232,282.9694,52818.0
2020-06-01 10:50:00,305.96,306.08,305.6,306.0,218331.0,282.9694,283.0804,282.6365,283.0064,218331.0
2020-06-01 10:55:00,306.01,306.18,305.97,306.1,43350.0,283.0157,283.1729,282.9787,283.0989,43350.0
2020-06-01 11:00:00,306.11,306.18,305.48,305.48,48066.0,283.1082,283.1729,282.5255,282.5255,48066.0
2020-06-01 11:05:00,305.47,305.78,305.44,305.61,115295.0,282.5162,282.803,282.4885,282.6457,115295.0
2020-06-01 11:10:00,305.62,305.74,305.41,305.71,71802.0,282.655,282.766,282.4608,282.7382,71802.0
2020-06-01 11:15:00,305.65,305.89,305.55,305.64,63021.0,282.6827,282.9047,282.5902,282.6735,63021.0
2020-06-01 11:20:00,305.64,305.78,305.49,305.5,49379.0,282.6735,282.803,282.5347,282.544,49379.0
2020-06-01 11:25:00,305.49,305.58,305.3,305.56,70985.0,282.5347,282.618,282.359,282.5995,70985.0
2020-06-01 11:30:00,305.55,305.74,305.5,305.73,43778.0,282.5902,282.766,282.544,282.7567,43778.0
2020-06-01 11:35:00,305.75,305.95,305.65,305.89,17376.0,282.7752,282.9602,282.6827,282.9047,17376.0
2020-06-01 11:40:00,305.88,306.07,305.82,305.98,35933.0,282.8954,283.0712,282.8399,282.9879,35933.0
2020-06-01 11:45:00,306.02,306.13,305.9,306.09,20735.0,283.0249,283.1267,282.9139,283.0897,20735.0
2020-06-01 11:50:00,306.05,306.1,305.95,306.0,14320.0,283.0527,283.0989,282.9602,283.0064,14320.0
2020-06-01 11:55:00,306.01,306.08,305.97,306.04,29332.0,283.0157,283.0804,282.9787,283.0434,29332.0
2020-06-01 12:00:00,306.02,306.14,305.76,306.14,19142.0,283.0249,283.1359,282.7845,283.1359,19142.0
2020-06-01 12:05:00,306.12,306.23,306.12,306.2,19481.0,283.1174,283.2191,283.1174,283.1914,19481.0
2020-06-01 12:10:00,306.24,306.25,306.16,306.19,20705.0,283.2284,283.2376,283.1544,283.1821,20705.0
2020-06-01 12:15:00,306.19,306.38,306.17,306.38,25144.0,283.1821,283.3579,283.1636,283.3579,25144.0
2020-06-01 12:20:00,306.39,306.47,306.27,306.46,24090.0,283.3671,283.4411,283.2561,283.4319,24090.0
2020-06-01 12:25:00,306.4,306.44,306.3,306.35,29225.0,283.3764,283.4134,283.2839,283.3301,29225.0
2020-06-01 12:30:00,306.37,306.55,306.37,306.48,18717.0,283.3486,283.5151,283.3486,283.4504,18717.0
2020-06-01 12:35:00,306.49,306.53,306.43,306.44,36858.0,283.4596,283.4966,283.4041,283.4134,36858.0
2020-06-01 12:40:00,306.45,306.53,306.4,306.45,25739.0,283.4226,283.4966,283.3764,283.4226,25739.0
2020-06-01 12:45:00,306.45,306.67,306.45,306.67,25273.0,283.4226,283.6261,283.4226,283.6261,25273.0
2020-06-01 12:50:00,306.66,306.73,306.61,306.63,12889.0,283.6168,283.6816,283.5706,283.5891,12889.0
2020-06-01 12:55:00,306.64,306.64,306.47,306.54,17451.0,283.5983,283.5983,283.4411,283.5058,17451.0
2020-06-01 13:00:00,306.57,306.78,306.53,306.75,38060.0,283.5336,283.7278,283.4966,283.7001,38060.0
2020-06-01 13:05:00,306.7,306.95,306.7,306.85,26911.0,283.6538,283.885,283.6538,283.7926,26911.0
2020-06-01 13:10:00,306.84,306.9,306.73,306.82,16443.0,283.7833,283.8388,283.6816,283.7648,16443.0
2020-06-01 13:15:00,306.84,307.01,306.83,306.88,17287.0,283.7833,283.9405,283.7741,283.8203,17287.0
2020-06-01 13:20:00,306.86,307.01,306.85,306.98,50984.0,283.8018,283.9405,283.7926,283.9128,50984.0
2020-06-01 13:25:00,307.0,307.14,306.99,307.07,20245.0,283.9313,284.0608,283.922,283.996,20245.0
2020-06-01 13:30:00,307.05,307.11,306.95,307.01,31304.0,283.9775,284.033,283.885,283.9405,31304.0
2020-06-01 13:35:00,307.02,307.24,306.99,307.2,22317.0,283.9498,284.1532,283.922,284.1163,22317.0
2020-06-01 13:40:00,307.15,307.25,307.15,307.21,13826.0,284.07,284.1625,284.07,284.1255,13826.0
2020-06-01 13:45:00,307.21,307.25,307.08,307.08,27995.0,284.1255,284.1625,284.0053,284.0053,27995.0
2020-06-01 13:50:00,307.1,307.15,306.9,306.98,45274.0,284.0238,284.07,283.8388,283.9128,45274.0
2020-06-01 13:55:00,306.99,307.03,306.81,306.95,26413.0,283.922,283.959,283.7556,283.885,26413.0
2020-06-01 14:00:00,306.96,307.01,306.81,306.93,61538.0,283.8943,283.9405,283.7556,283.8665,61538.0
2020-06-01 14:05:00,306.94,307.03,306.87,306.98,31767.0,283.8758,283.959,283.811,283.9128,31767.0
2020-06-01 14:10:00,306.98,307.01,306.83,306.89,27942.0,283.9128,283.9405,283.7741,283.8295,27942.0
2020-06-01 14:15:00,306.89,306.89,306.7,306.84,72779.0,283.8295,283.8295,283.6538,283.7833,72779.0
2020-06-01 14:20:00,306.84,306.87,306.61,306.66,182046.0,283.7833,283.811,283.5706,283.6168,182046.0
2020-06-01 14:25:00,306.66,306.7,306.6,306.6,20628.0,283.6168,283.6538,283.5613,283.5613,20628.0
2020-06-01 14:30:00,306.6,306.75,306.53,306.73,52315.0,283.5613,283.7001,283.4966,283.6816,52315.0
2020-06-01 14:35:00,306.74,306.95,306.6,306.87,28806.0,283.6908,283.885,283.5613,283.811,28806.0
2020-06-01 14:40:00,306.85,306.98,306.8,306.92,77770.0,283.7926,283.9128,283.7463,283.8573,77770.0
2020-06-01 14:45:00,306.91,307.0,306.81,306.96,29841.0,283.848,283.9313,283.7556,283.8943,29841.0
2020-06-01 14:50:00,306.97,307.06,306.92,306.98,51713.0,283.9035,283.9868,283.8573,283.9128,51713.0
2020-06-01 14:55:00,306.98,307.06,306.94,307.02,30929.0,283.9128,283.9868,283.8758,283.9498,30929.0
2020-06-01 15:00:00,307.03,307.17,307.03,307.15,35464.0,283.959,284.0885,283.959,284.07,35464.0
2020-06-01 15:05:00,307.16,307.18,306.76,306.98,35447.0,284.0793,284.0978,283.7093,283.9128,35447.0
2020-06-01 15:10:00,307.0,307.01,306.72,306.72,36705.0,283.9313,283.9405,283.6723,283.6723,36705.0
2020-06-01 15:15:00,306.72,306.78,306.47,306.76,136879.0,283.6723,283.7278,283.4411,283.7093,136879.0
2020-06-01 15:20:00,306.77,306.84,306.71,306.77,32839.0,283.7186,283.7833,283.6631,283.7186,32839.0
2020-06-01 15:25:00,306.79,306.97,306.78,306.88,91375.0,283.7371,283.9035,283.7278,283.8203,91375.0
2020-06-01 15:30:00,306.89,307.06,306.75,306.93,97398.0,283.8295,283.9868,283.7001,283.8665,97398.0
2020-06-01 15:35:00,306.92,306.97,306.51,306.54,60525.0,283.8573,283.9035,283.4781,283.5058,60525.0
2020-06-01 15:40:00,306.53,306.67,306.37,306.67,74475.0,283.4966,283.6261,283.3486,283.6261,74475.0
2020-06-01 15:45:00,306.69,306.73,306.37,306.49,53731.0,283.6446,283.6816,283.3486,283.4596,53731.0
2020-06-01 15:50:00,306.48,306.88,306.35,306.74,107015.0,283.4504,283.8203,283.3301,283.6908,107015.0
2020-06-01 15:55:00,306.74,306.94,306.5,306.64,317559.0,283.6908,283.8758,283.4689,283.5983,317559.0
2020-06-02 09:30:00,307.65,307.65,307.18,307.41,231403.0,284.5324,284.5324,284.0978,284.3105,231403.0
2020-06-02 09:35:00,307.45,307.48,306.55,307.03,60142.0,284.3475,284.3752,283.5151,283.959,60142.0
2020-06-02 09:40:00,307.01,307.16,306.9,306.98,32631.0,283.9405,284.0793,283.8388,283.9128,32631.0
2020-06-02 09:45:00,306.95,307.04,306.64,306.92,45551.0,283.885,283.9683,283.5983,283.8573,45551.0
2020-06-02 09:50:00,306.91,307.25,306.9,307.15,12312.0,283.848,284.1625,283.8388,284.07,12312.0
2020-06-02 09:55:00,307.15,307.35,307.1,307.34,17803.0,284.07,284.255,284.0238,284.2457,17803.0
2020-06-02 10:00:00,307.36,307.61,307.35,307.55,24197.0,284.2642,284.4954,284.255,284.44,24197.0
2020-06-02 10:05:00,307.6,307.68,307.5,307.56,13871.0,284.4862,284.5602,284.3937,284.4492,13871.0
2020-06-02 10:10:00,307.58,307.64,307.35,307.44,16660.0,284.4677,284.5232,284.255,284.3382,16660.0
2020-06-02 10:15:00,307.41,307.66,307.35,307.66,9749.0,284.3105,284.5417,284.255,284.5417,9749.0
2020-06-02 10:20:00,307.7,308.08,307.7,308.08,38378.0,284.5787,284.9301,284.5787,284.9301,38378.0
2020-06-02 10:25:00,308.04,308.25,308.02,308.25,13570.0,284.8931,285.0874,284.8746,285.0874,13570.0
2020-06-02 10:30:00,308.26,308.33,307.96,307.96,40243.0,285.0966,285.1613,284.8191,284.8191,40243.0
2020-06-02 10:35:00,307.94,308.21,307.94,308.13,22393.0,284.8006,285.0504,284.8006,284.9764,22393.0
2020-06-02 10:40:00,308.14,308.2,307.67,307.68,29396.0,284.9856,285.0411,284.5509,284.5602,29396.0
2020-06-02 10:45:00,307.7,307.76,307.12,307.12,20692.0,284.5787,284.6342,284.0423,284.0423,20692.0
2020-06-02 10:50:00,307.08,307.29,306.92,307.27,24696.0,284.0053,284.1995,283.8573,284.181,24696.0
2020-06-02 10:55:00,307.31,307.53,307.29,307.44,11862.0,284.218,284.4215,284.1995,284.3382,11862.0
2020-06-02 11:00:00,307.39,307.44,306.63,307.04,20356.0,284.292,284.3382,283.5891,283.9683,20356.0
2020-06-02 11:05:00,306.93,306.99,306.27,306.36,32913.0,283.8665,283.922,283.2561,283.3394,32913.0
2020-06-02 11:10:00,306.4,306.63,306.25,306.27,21553.0,283.3764,283.5891,283.2376,283.2561,21553.0
2020-06-02 11:15:00,306.26,306.86,306.17,306.86,34407.0,283.2469,283.8018,283.1636,283.8018,34407.0
2020-06-02 11:20:00,306.86,307.0,306.8,306.92,31745.0,283.8018,283.9313,283.7463,283.8573,31745.0
2020-06-02 11:25:00,306.94,307.07,306.87,307.04,32160.0,283.8758,283.996,283.811,283.9683,32160.0
2020-06-02 11:30:00,306.69,307.1,306.65,307.04,17806.0,283.6446,284.0238,283.6076,283.9683,17806.0
2020-06-02 11:35:00,307.12,307.25,306.98,307.07,23039.0,284.0423,284.1625,283.9128,283.996,23039.0
2020-06-02 11:40:00,307.12,307.32,307.12,307.23,10804.0,284.0423,284.2272,284.0423,284.144,10804.0
2020-06-02 11:45:00,307.24,307.4,306.97,307.25,27271.0,284.1532,284.3012,283.9035,284.1625,27271.0
2020-06-02 11:50:00,307.21,307.21,306.9,307.07,16535.0,284.1255,284.1255,283.8388,283.996,16535.0
2020-06-02 11:55:00,307.0,307.1,306.71,306.93,39027.0,283.9313,284.0238,283.6631,283.8665,39027.0
2020-06-02 12:00:00,306.92,307.13,306.89,306.96,17387.0,283.8573,284.0515,283.8295,283.8943,17387.0
2020-06-02 12:05:00,307.1,307.22,307.09,307.22,8175.0,284.0238,284.1347,284.0145,284.1347,8175.0
2020-06-02 12:10:00,307.18,307.33,307.13,307.27,9613.0,284.0978,284.2365,284.0515,284.181,9613.0
2020-06-02 12:15:00,307.24,307.39,307.15,307.31,18849.0,284.1532,284.292,284.07,284.218,18849.0
2020-06-02 12:20:00,307.38,307.45,307.26,307.28,6074.0,284.2827,284.3475,284.1717,284.1902,6074.0
2020-06-02 12:25:00,307.27,307.52,307.27,307.49,11900.0,284.181,284.4122,284.181,284.3845,11900.0
2020-06-02 12:30:00,307.51,307.51,307.41,307.42,10424.0,284.403,284.403,284.3105,284.3197,10424.0
2020-06-02 12:35:00,307.43,307.45,307.32,307.41,4125.0,284.329,284.3475,284.2272,284.3105,4125.0
2020-06-02 12:40:00,307.42,307.61,307.35,307.57,8381.0,284.3197,284.4954,284.255,284.4584,8381.0
2020-06-02 12:45:00,307.59,307.62,307.53,307.53,6061.0,284.4769,284.5047,284.4215,284.4215,6061.0
2020-06-02 12:50:00,307.52,307.61,307.42,307.43,7608.0,284.4122,284.4954,284.3197,284.329,7608.0
2020-06-02 12:55:00,307.4,307.51,307.39,307.48,5361.0,284.3012,284.403,284.292,284.3752,5361.0
2020-06-02 13:00:00,307.5,307.65,307.45,307.64,6532.0,284.3937,284.5324,284.3475,284.5232,6532.0
2020-06-02 13:05:00,307.7,307.91,307.7,307.91,25572.0,284.5787,284.7729,284.5787,284.7729,25572.0
2020-06-02 13:10:00,307.89,307.99,307.82,307.97,11955.0,284.7544,284.8469,284.6897,284.8284,11955.0
2020-06-02 13:15:00,307.92,308.04,307.85,307.98,21599.0,284.7821,284.8931,284.7174,284.8376,21599.0
2020-06-02 13:20:00,307.97,308.01,307.85,307.95,25459.0,284.8284,284.8654,284.7174,284.8099,25459.0
2020-06-02 13:25:00,307.94,308.02,307.87,307.93,9900.0,284.8006,284.8746,284.7359,284.7914,9900.0
2020-06-02 13:30:00,307.98,308.06,307.82,308.0,21463.0,284.8376,284.9116,284.6897,284.8561,21463.0
2020-06-02 13:35:00,308.03,308.11,307.98,308.07,10311.0,284.8839,284.9579,284.8376,284.9209,10311.0
2020-06-02 13:40:00,308.08,308.19,308.05,308.17,35252.0,284.9301,285.0319,284.9024,285.0134,35252.0
2020-06-02 13:45:00,308.19,308.2,307.98,308.08,17269.0,285.0319,285.0411,284.8376,284.9301,17269.0
2020-06-02 13:50:00,308.09,308.1,308.0,308.05,25341.0,284.9394,284.9486,284.8561,284.9024,25341.0
2020-06-02 13:55:00,308.06,308.15,308.04,308.09,27972.0,284.9116,284.9949,284.8931,284.9394,27972.0
2020-06-02 14:00:00,308.1,308.27,308.07,308.19,34211.0,284.9486,285.1058,284.9209,285.0319,34211.0
2020-06-02 14:05:00,308.15,308.16,307.68,307.81,23440.0,284.9949,285.0041,284.5602,284.6804,23440.0
2020-06-02 14:10:00,307.82,307.89,307.68,307.83,11953.0,284.6897,284.7544,284.5602,284.6989,11953.0
2020-06-02 14:15:00,307.86,308.16,307.79,308.13,13271.0,284.7267,285.0041,284.6619,284.9764,13271.0
2020-06-02 14:20:00,308.16,308.17,308.04,308.05,34176.0,285.0041,285.0134,284.8931,284.9024,34176.0
2020-06-02 14:25:00,308.1,308.13,307.71,307.79,123679.0,284.9486,284.9764,284.5879,284.6619,123679.0
2020-06-02 14:30:00,307.83,307.83,307.27,307.28,41379.0,284.6989,284.6989,284.181,284.1902,41379.0
2020-06-02 14:35:00,307.27,307.44,307.23,307.31,52253.0,284.181,284.3382,284.144,284.218,52253.0
2020-06-02 14:40:00,307.34,307.66,307.34,307.63,23970.0,284.2457,284.5417,284.2457,284.5139,23970.0
2020-06-02 14:45:00,307.62,307.81,307.62,307.81,25220.0,284.5047,284.6804,284.5047,284.6804,25220.0
2020-06-02 14:50:00,307.84,307.93,307.77,307.78,22765.0,284.7082,284.7914,284.6434,284.6527,22765.0
2020-06-02 14:55:00,307.79,308.01,307.77,307.89,16529.0,284.6619,284.8654,284.6434,284.7544,16529.0
2020-06-02 15:00:00,307.95,307.97,307.52,307.68,20367.0,284.8099,284.8284,284.4122,284.5602,20367.0
2020-06-02 15:05:00,307.65,307.78,307.42,307.47,98175.0,284.5324,284.6527,284.3197,284.366,98175.0
2020-06-02 15:10:00,307.46,307.69,307.32,307.45,23085.0,284.3567,284.5694,284.2272,284.3475,23085.0
2020-06-02 15:15:00,307.46,307.66,307.41,307.58,41624.0,284.3567,284.5417,284.3105,284.4677,41624.0
2020-06-02 15:20:00,307.52,307.75,307.25,307.39,24797.0,284.4122,284.6249,284.1625,284.292,24797.0
2020-06-02 15:25:00,307.38,307.53,307.11,307.53,24331.0,284.2827,284.4215,284.033,284.4215,24331.0
2020-06-02 15:30:00,307.5,307.6,307.27,307.43,32244.0,284.3937,284.4862,284.181,284.329,32244.0
2020-06-02 15:35:00,307.47,307.72,307.39,307.68,50860.0,284.366,284.5972,284.292,284.5602,50860.0
2020-06-02 15:40:00,307.71,307.79,307.55,307.76,71743.0,284.5879,284.6619,284.44,284.6342,71743.0
2020-06-02 15:45:00,307.75,308.14,307.61,308.13,64568.0,284.6249,284.9856,284.4954,284.9764,64568.0
2020-06-02 15:50:00,308.14,308.79,308.13,308.75,156825.0,284.9856,285.5868,284.9764,285.5498,156825.0
2020-06-02 15:55:00,308.78,309.22,308.56,309.21,196462.0,285.5775,285.9845,285.3741,285.9752,196462.0
2020-06-03 09:30:00,311.33,311.92,311.22,311.76,105664.0,287.9359,288.4816,287.8342,288.3336,105664.0
2020-06-03 09:35:00,311.81,311.9,311.02,311.3,100473.0,288.3798,288.4631,287.6492,287.9082,100473.0
2020-06-03 09:40:00,311.27,311.73,311.27,311.7,41360.0,287.8804,288.3059,287.8804,288.2781,41360.0
2020-06-03 09:45:00,311.69,311.72,311.33,311.55,59850.0,288.2689,288.2966,287.9359,288.1394,59850.0
2020-06-03 09:50:00,311.56,311.87,311.29,311.39,57661.0,288.1486,288.4353,287.8989,287.9914,57661.0
2020-06-03 09:55:00,311.4,311.67,311.28,311.62,40243.0,288.0007,288.2504,287.8897,288.2041,40243.0
2020-06-03 10:00:00,311.72,312.05,311.6,311.97,67573.0,288.2966,288.6018,288.1856,288.5278,67573.0
2020-06-03 10:05:00,311.91,311.94,311.69,311.81,124803.0,288.4723,288.5001,288.2689,288.3798,124803.0
2020-06-03 10:10:00,311.82,311.85,311.62,311.65,71597.0,288.3891,288.4168,288.2041,288.2319,71597.0
2020-06-03 10:15:00,311.68,311.94,311.59,311.82,40989.0,288.2596,288.5001,288.1764,288.3891,40989.0
2020-06-03 10:20:00,311.88,311.9,311.66,311.87,21866.0,288.4446,288.4631,288.2411,288.4353,21866.0
2020-06-03 10:25:00,311.92,312.05,311.82,312.03,18635.0,288.4816,288.6018,288.3891,288.5833,18635.0
2020-06-03 10:30:00,312.02,312.22,311.88,312.11,19256.0,288.5741,288.759,288.4446,288.6573,19256.0
2020-06-03 10:35:00,312.16,312.22,312.07,312.12,18484.0,288.7035,288.759,288.6203,288.6666,18484.0
2020-06-03 10:40:00,312.11,312.26,311.97,312.26,32071.0,288.6573,288.796,288.5278,288.796,32071.0
2020-06-03 10:45:00,312.28,312.34,312.16,312.32,23997.0,288.8145,288.87,288.7035,288.8515,23997.0
2020-06-03 10:50:00,312.35,312.4,312.21,312.37,36627.0,288.8793,288.9255,288.7498,288.8978,36627.0
2020-06-03 10:55:00,312.36,312.45,312.1,312.1,55282.0,288.8885,288.9718,288.6481,288.6481,55282.0
2020-06-03 11:00:00,312.12,312.59,312.11,312.55,33512.0,288.6666,289.1012,288.6573,289.0642,33512.0
2020-06-03 11:05:00,312.58,312.8,312.53,312.77,104951.0,289.092,289.2955,289.0457,289.2677,104951.0
2020-06-03 11:10:00,312.73,312.92,312.65,312.82,29662.0,289.2307,289.4064,289.1567,289.314,29662.0
2020-06-03 11:15:00,312.82,313.06,312.8,312.87,36866.0,289.314,289.5359,289.2955,289.3602,36866.0
2020-06-03 11:20:00,312.85,312.86,312.63,312.79,25015.0,289.3417,289.3509,289.1382,289.2862,25015.0
2020-06-03 11:25:00,312.8,312.9,312.66,312.75,19509.0,289.2955,289.3879,289.166,289.2492,19509.0
2020-06-03 11:30:00,312.8,313.11,312.67,313.08,36157.0,289.2955,289.5822,289.1752,289.5544,36157.0
2020-06-03 11:35:00,313.08,313.17,312.87,312.95,18259.0,289.5544,289.6377,289.3602,289.4342,18259.0
2020-06-03 11:40:00,312.95,313.01,312.76,312.76,25328.0,289.4342,289.4897,289.2585,289.2585,25328.0
2020-06-03 11:45:00,312.76,312.99,312.64,312.91,224643.0,289.2585,289.4712,289.1475,289.3972,224643.0
2020-06-03 11:50:00,312.92,313.0,312.74,312.8,15258.0,289.4064,289.4804,289.24,289.2955,15258.0
2020-06-03 11:55:00,312.79,312.95,312.77,312.84,13115.0,289.2862,289.4342,289.2677,289.3324,13115.0
2020-06-03 12:00:00,312.83,312.84,312.69,312.74,41942.0,289.3232,289.3324,289.1937,289.24,41942.0
2020-06-03 12:05:00,312.75,312.83,312.53,312.53,27984.0,289.2492,289.3232,289.0457,289.0457,27984.0
2020-06-03 12:10:00,312.55,312.67,312.52,312.58,37149.0,289.0642,289.1752,289.0365,289.092,37149.0
2020-06-03 12:15:00,312.61,312.61,312.33,312.44,29760.0,289.1197,289.1197,288.8608,288.9625,29760.0
2020-06-03 12:20:00,312.46,312.5,312.34,312.34,30416.0,288.981,289.018,288.87,288.87,30416.0
2020-06-03 12:25:00,312.38,312.65,312.36,312.65,24097.0,288.907,289.1567,288.8885,289.1567,24097.0
2020-06-03 12:30:00,312.72,312.82,312.64,312.81,20266.0,289.2215,289.314,289.1475,289.3047,20266.0
2020-06-03 12:35:00,312.82,312.82,312.68,312.74,8465.0,289.314,289.314,289.1845,289.24,8465.0
2020-06-03 12:40:00,312.72,312.81,312.71,312.77,11555.0,289.2215,289.3047,289.2122,289.2677,11555.0
2020-06-03 12:45:00,312.75,312.81,312.47,312.49,31251.0,289.2492,289.3047,288.9903,289.0087,31251.0
2020-06-03 12:50:00,312.51,312.64,312.42,312.52,22144.0,289.0272,289.1475,288.944,289.0365,22144.0
2020-06-03 12:55:00,312.51,312.51,312.3,312.34,27668.0,289.0272,289.0272,288.833,288.87,27668.0
2020-06-03 13:00:00,312.35,312.5,312.26,312.47,29556.0,288.8793,289.018,288.796,288.9903,29556.0
2020-06-03 13:05:00,312.46,312.54,312.34,312.43,17575.0,288.981,289.055,288.87,288.9533,17575.0
2020-06-03 13:10:00,312.47,312.55,312.39,312.55,10798.0,288.9903,289.0642,288.9163,289.0642,10798.0
2020-06-03 13:15:00,312.56,312.62,312.5,312.61,18240.0,289.0735,289.129,289.018,289.1197,18240.0
2020-06-03 13:20:00,312.6,312.74,312.56,312.72,10336.0,289.1105,289.24,289.0735,289.2215,10336.0
2020-06-03 13:25:00,312.74,312.75,312.67,312.67,16395.0,289.24,289.2492,289.1752,289.1752,16395.0
2020-06-03 13:30:00,312.6,312.77,312.57,312.65,19816.0,289.1105,289.2677,289.0827,289.1567,19816.0
2020-06-03 13:35:00,312.65,312.65,312.5,312.58,38853.0,289.1567,289.1567,289.018,289.092,38853.0
2020-06-03 13:40:00,312.6,312.74,312.58,312.73,23572.0,289.1105,289.24,289.092,289.2307,23572.0
2020-06-03 13:45:00,312.71,312.72,312.44,312.45,22724.0,289.2122,289.2215,288.9625,288.9718,22724.0
2020-06-03 13:50:00,312.42,312.5,312.3,312.49,42740.0,288.944,289.018,288.833,289.0087,42740.0
2020-06-03 13:55:00,312.5,312.5,312.38,312.45,13748.0,289.018,289.018,288.907,288.9718,13748.0
2020-06-03 14:00:00,312.44,313.13,312.42,313.11,39511.0,288.9625,289.6007,288.944,289.5822,39511.0
2020-06-03 14:05:00,313.11,313.11,312.91,312.92,30129.0,289.5822,289.5822,289.3972,289.4064,30129.0
2020-06-03 14:10:00,312.94,313.06,312.93,312.96,27175.0,289.4249,289.5359,289.4157,289.4434,27175.0
2020-06-03 14:15:00,312.97,313.11,312.96,313.09,47381.0,289.4527,289.5822,289.4434,289.5637,47381.0
2020-06-03 14:20:00,313.1,313.25,313.0,313.23,39368.0,289.5729,289.7116,289.4804,289.6931,39368.0
2020-06-03 14:25:00,313.23,313.25,313.12,313.15,41018.0,289.6931,289.7116,289.5914,289.6192,41018.0
2020-06-03 14:30:00,313.13,313.25,312.95,313.19,79119.0,289.6007,289.7116,289.4342,289.6561,79119.0
2020-06-03 14:35:00,313.2,313.44,313.17,313.27,21083.0,289.6654,289.8874,289.6377,289.7301,21083.0
2020-06-03 14:40:00,313.29,313.36,313.24,313.34,21239.0,289.7486,289.8134,289.7024,289.7949,21239.0
2020-06-03 14:45:00,313.34,313.49,313.28,313.28,48962.0,289.7949,289.9336,289.7394,289.7394,48962.0
2020-06-03 14:50:00,313.28,313.46,313.24,313.42,38530.0,289.7394,289.9059,289.7024,289.8689,38530.0
2020-06-03 14:55:00,313.38,313.43,313.25,313.25,40115.0,289.8319,289.8781,289.7116,289.7116,40115.0
2020-06-03 15:00:00,313.22,313.25,313.04,313.19,35519.0,289.6839,289.7116,289.5174,289.6561,35519.0
2020-06-03 15:05:00,313.18,313.4,313.17,313.29,75860.0,289.6469,289.8504,289.6377,289.7486,75860.0
2020-06-03 15:10:00,313.31,313.44,313.23,313.35,66668.0,289.7671,289.8874,289.6931,289.8041,66668.0
2020-06-03 15:15:00,313.36,313.43,313.2,313.38,46392.0,289.8134,289.8781,289.6654,289.8319,46392.0
2020-06-03 15:20:00,313.37,313.65,313.13,313.63,117807.0,289.8226,290.0816,289.6007,290.0631,117807.0
2020-06-03 15:25:00,313.6,313.78,313.57,313.72,37682.0,290.0353,290.2018,290.0076,290.1463,37682.0
2020-06-03 15:30:00,313.7,313.75,313.5,313.67,43105.0,290.1278,290.1741,289.9429,290.1001,43105.0
2020-06-03 15:35:00,313.63,313.94,313.57,313.9,82721.0,290.0631,290.3498,290.0076,290.3128,82721.0
2020-06-03 15:40:00,313.87,314.17,313.79,314.0,103254.0,290.2851,290.5625,290.2111,290.4053,103254.0
2020-06-03 15:45:00,314.0,314.12,313.74,314.06,91985.0,290.4053,290.5163,290.1648,290.4608,91985.0
2020-06-03 15:50:00,314.12,314.32,313.77,313.83,104501.0,290.5163,290.7012,290.1926,290.2481,104501.0
2020-06-03 15:55:00,313.85,313.86,313.16,313.34,344112.0,290.2666,290.2758,289.6284,289.7949,344112.0
2020-06-04 09:30:00,312.18,312.52,312.08,312.28,135137.0,288.722,289.0365,288.6296,288.8145,135137.0
2020-06-04 09:35:00,312.29,312.59,312.24,312.33,67131.0,288.8238,289.1012,288.7775,288.8608,67131.0
2020-06-04 09:40:00,312.33,312.57,312.2,312.5,42191.0,288.8608,289.0827,288.7405,289.018,42191.0
2020-06-04 09:45:00,312.57,312.63,312.27,312.56,35418.0,289.0827,289.1382,288.8053,289.0735,35418.0
2020-06-04 09:50:00,312.59,313.25,312.54,313.18,54664.0,289.1012,289.7116,289.055,289.6469,54664.0
2020-06-04 09:55:00,313.18,313.32,313.1,313.18,34093.0,289.6469,289.7764,289.5729,289.6469,34093.0
2020-06-04 10:00:00,313.2,313.49,313.18,313.33,60598.0,289.6654,289.9336,289.6469,289.7856,60598.0
2020-06-04 10:05:00,313.34,313.39,313.05,313.32,28852.0,289.7949,289.8411,289.5267,289.7764,28852.0
2020-06-04 10:10:00,313.3,313.3,313.01,313.13,31986.0,289.7579,289.7579,289.4897,289.6007,31986.0
2020-06-04 10:15:00,313.18,313.73,313.18,313.7,23132.0,289.6469,290.1556,289.6469,290.1278,23132.0
2020-06-04 10:20:00,313.69,313.76,313.19,313.35,41834.0,290.1186,290.1833,289.6561,289.8041,41834.0
2020-06-04 10:25:00,313.32,313.64,313.25,313.62,25266.0,289.7764,290.0723,289.7116,290.0538,25266.0
2020-06-04 10:30:00,313.71,314.12,313.65,314.04,45398.0,290.1371,290.5163,290.0816,290.4423,45398.0
2020-06-04 10:35:00,314.04,314.12,313.81,313.89,54636.0,290.4423,290.5163,290.2296,290.3035,54636.0
2020-06-04 10:40:00,313.96,314.03,313.61,313.69,67250.0,290.3683,290.433,290.0446,290.1186,67250.0
2020-06-04 10:45:00,313.68,314.0,313.53,313.94,9017.0,290.1093,290.4053,289.9706,290.3498,9017.0
2020-06-04 10:50:00,313.92,313.99,313.61,313.96,20145.0,290.3313,290.396,290.0446,290.3683,20145.0
2020-06-04 10:55:00,313.91,313.98,313.77,313.87,26962.0,290.322,290.3868,290.1926,290.2851,26962.0
2020-06-04 11:00:00,313.85,313.98,313.58,313.75,22789.0,290.2666,290.3868,290.0168,290.1741,22789.0
2020-06-04 11:05:00,313.74,313.81,313.16,313.17,31168.0,290.1648,290.2296,289.6284,289.6377,31168.0
2020-06-04 11:10:00,313.22,313.22,312.57,312.8,44380.0,289.6839,289.6839,289.0827,289.2955,44380.0
2020-06-04 11:15:00,312.81,312.87,312.25,312.37,33923.0,289.3047,289.3602,288.7868,288.8978,33923.0
2020-06-04 11:20:00,312.39,312.83,312.39,312.64,34073.0,288.9163,289.3232,288.9163,289.1475,34073.0
2020-06-04 11:25:00,312.66,312.66,312.19,312.5,51217.0,289.166,289.166,288.7313,289.018,51217.0
2020-06-04 11:30:00,312.5,312.78,312.35,312.78,45895.0,289.018,289.277,288.8793,289.277,45895.0
2020-06-04 11:35:00,312.74,312.82,312.6,312.82,23803.0,289.24,289.314,289.1105,289.314,23803.0
2020-06-04 11:40:00,312.92,312.93,312.44,312.57,54862.0,289.4064,289.4157,288.9625,289.0827,54862.0
2020-06-04 11:45:00,312.65,312.75,312.41,312.44,52713.0,289.1567,289.2492,288.9348,288.9625,52713.0
2020-06-04 11:50:00,312.44,312.66,312.3,312.57,67771.0,288.9625,289.166,288.833,289.0827,67771.0
2020-06-04 11:55:00,312.66,312.73,312.56,312.66,30902.0,289.166,289.2307,289.0735,289.166,30902.0
2020-06-04 12:00:00,312.65,312.69,312.5,312.52,11370.0,289.1567,289.1937,289.018,289.0365,11370.0
2020-06-04 12:05:00,312.56,312.84,312.5,312.72,15346.0,289.0735,289.3324,289.018,289.2215,15346.0
2020-06-04 12:10:00,312.67,312.69,312.38,312.38,63448.0,289.1752,289.1937,288.907,288.907,63448.0
2020-06-04 12:15:00,312.41,312.68,312.21,312.57,27236.0,288.9348,289.1845,288.7498,289.0827,27236.0
2020-06-04 12:20:00,312.55,312.84,312.5,312.81,63887.0,289.0642,289.3324,289.018,289.3047,63887.0
2020-06-04 12:25:00,312.78,312.78,312.45,312.47,18158.0,289.277,289.277,288.9718,288.9903,18158.0
2020-06-04 12:30:00,312.43,312.44,311.66,311.82,21475.0,288.9533,288.9625,288.2411,288.3891,21475.0
2020-06-04 12:35:00,311.78,312.02,311.77,311.92,23404.0,288.3521,288.5741,288.3428,288.4816,23404.0
2020-06-04 12:40:00,311.86,312.03,311.78,311.8,19917.0,288.4261,288.5833,288.3521,288.3706,19917.0
2020-06-04 12:45:00,311.86,311.92,311.61,311.66,52067.0,288.4261,288.4816,288.1949,288.2411,52067.0
2020-06-04 12:50:00,311.65,311.86,311.64,311.76,14765.0,288.2319,288.4261,288.2226,288.3336,14765.0
2020-06-04 12:55:00,311.84,311.84,311.59,311.6,46729.0,288.4076,288.4076,288.1764,288.1856,46729.0
2020-06-04 13:00:00,311.59,311.75,311.53,311.57,18305.0,288.1764,288.3244,288.1209,288.1579,18305.0
2020-06-04 13:05:00,311.55,311.99,311.5,311.97,33737.0,288.1394,288.5463,288.0931,288.5278,33737.0
2020-06-04 13:10:00,311.95,311.96,311.85,311.93,14534.0,288.5093,288.5186,288.4168,288.4908,14534.0
2020-06-04 13:15:00,311.9,312.0,311.84,311.91,13030.0,288.4631,288.5556,288.4076,288.4723,13030.0
2020-06-04 13:20:00,311.88,311.91,311.68,311.72,18618.0,288.4446,288.4723,288.2596,288.2966,18618.0
2020-06-04 13:25:00,311.7,311.75,311.61,311.62,15706.0,288.2781,288.3244,288.1949,288.2041,15706.0
2020-06-04 13:30:00,311.68,311.91,311.68,311.88,14772.0,288.2596,288.4723,288.2596,288.4446,14772.0
2020-06-04 13:35:00,311.88,312.14,311.75,312.14,17305.0,288.4446,288.685,288.3244,288.685,17305.0
2020-06-04 13:40:00,312.15,312.63,312.08,312.62,317635.0,288.6943,289.1382,288.6296,289.129,317635.0
2020-06-04 13:45:00,312.62,312.7,312.5,312.61,46286.0,289.129,289.203,289.018,289.1197,46286.0
2020-06-04 13:50:00,312.58,312.65,312.52,312.6,381496.0,289.092,289.1567,289.0365,289.1105,381496.0
2020-06-04 13:55:00,312.58,312.74,312.52,312.61,35592.0,289.092,289.24,289.0365,289.1197,35592.0
2020-06-04 14:00:00,312.6,312.77,312.57,312.64,30805.0,289.1105,289.2677,289.0827,289.1475,30805.0
2020-06-04 14:05:00,312.64,312.69,312.36,312.44,117248.0,289.1475,289.1937,288.8885,288.9625,117248.0
2020-06-04 14:10:00,312.46,312.71,312.35,312.7,27612.0,288.981,289.2122,288.8793,289.203,27612.0
2020-06-04 14:15:00,312.71,312.72,312.51,312.57,26464.0,289.2122,289.2215,289.0272,289.0827,26464.0
2020-06-04 14:20:00,312.57,312.64,312.5,312.54,65183.0,289.0827,289.1475,289.018,289.055,65183.0
2020-06-04 14:25:00,312.54,312.67,312.43,312.63,13119.0,289.055,289.1752,288.9533,289.1382,13119.0
2020-06-04 14:30:00,312.68,312.68,311.92,312.07,29652.0,289.1845,289.1845,288.4816,288.6203,29652.0
2020-06-04 14:35:00,312.06,312.18,312.04,312.13,59428.0,288.6111,288.722,288.5926,288.6758,59428.0
2020-06-04 14:40:00,312.11,312.14,311.84,311.96,53590.0,288.6573,288.685,288.4076,288.5186,53590.0
2020-06-04 14:45:00,311.95,312.21,311.8,312.21,61724.0,288.5093,288.7498,288.3706,288.7498,61724.0
2020-06-04 14:50:00,312.19,312.24,312.01,312.13,83123.0,288.7313,288.7775,288.5648,288.6758,83123.0
2020-06-04 14:55:00,312.16,312.21,311.28,311.28,78126.0,288.7035,288.7498,287.8897,287.8897,78126.0
2020-06-04 15:00:00,311.21,311.68,311.21,311.52,35847.0,287.8249,288.2596,287.8249,288.1116,35847.0
2020-06-04 15:05:00,311.46,311.46,310.76,311.0,39484.0,288.0561,288.0561,287.4087,287.6307,39484.0
2020-06-04 15:10:00,311.07,311.11,310.63,310.64,35840.0,287.6954,287.7324,287.2885,287.2978,35840.0
2020-06-04 15:15:00,310.63,310.95,310.17,310.85,42952.0,287.2885,287.5845,286.8631,287.492,42952.0
2020-06-04 15:20:00,310.83,311.11,310.71,310.87,24838.0,287.4735,287.7324,287.3625,287.5105,24838.0
2020-06-04 15:25:00,310.94,311.2,310.91,311.17,38254.0,287.5752,287.8157,287.5475,287.7879,38254.0
2020-06-04 15:30:00,311.16,311.88,311.13,311.68,73952.0,287.7787,288.4446,287.7509,288.2596,73952.0
2020-06-04 15:35:00,311.69,311.69,311.3,311.31,36639.0,288.2689,288.2689,287.9082,287.9174,36639.0
2020-06-04 15:40:00,311.28,311.5,311.19,311.3,35169.0,287.8897,288.0931,287.8064,287.9082,35169.0
2020-06-04 15:45:00,311.3,311.63,311.16,311.53,69605.0,287.9082,288.2134,287.7787,288.1209,69605.0
2020-06-04 15:50:00,311.62,311.72,311.08,311.72,64782.0,288.2041,288.2966,287.7047,288.2966,64782.0
2020-06-04 15:55:00,311.72,312.41,311.72,312.37,184954.0,288.2966,288.9348,288.2966,288.8978,184954.0
2020-06-05 09:30:00,318.38,319.03,318.32,318.8,241040.0,294.4562,295.0573,294.4007,294.8446,241040.0
2020-06-05 09:35:00,318.79,319.17,318.55,318.91,98098.0,294.8354,295.1868,294.6134,294.9463,98098.0
2020-06-05 09:40:00,318.99,319.58,318.77,319.54,825602.0,295.0203,295.566,294.8169,295.529,825602.0
2020-06-05 09:45:00,319.6,319.67,319.18,319.34,73199.0,295.5845,295.6492,295.196,295.344,73199.0
2020-06-05 09:50:00,319.37,319.78,319.15,319.69,52832.0,295.3718,295.751,295.1683,295.6677,52832.0
2020-06-05 09:55:00,319.62,319.67,318.65,318.77,832813.0,295.603,295.6492,294.7059,294.8169,832813.0
2020-06-05 10:00:00,318.8,319.45,318.65,319.32,64488.0,294.8446,295.4458,294.7059,295.3255,64488.0
2020-06-05 10:05:00,319.32,319.62,319.25,319.32,79634.0,295.3255,295.603,295.2608,295.3255,79634.0
2020-06-05 10:10:00,319.34,319.81,319.15,319.68,46645.0,295.344,295.7787,295.1683,295.6585,46645.0
2020-06-05 10:15:00,319.53,319.53,318.96,319.36,72354.0,295.5197,295.5197,294.9926,295.3625,72354.0
2020-06-05 10:20:00,319.41,319.53,319.18,319.39,28539.0,295.4088,295.5197,295.196,295.3903,28539.0
2020-06-05 10:25:00,319.36,319.49,318.99,319.21,33098.0,295.3625,295.4828,295.0203,295.2238,33098.0
2020-06-05 10:30:00,319.21,319.35,319.08,319.26,33328.0,295.2238,295.3533,295.1036,295.27,33328.0
2020-06-05 10:35:00,319.21,319.77,319.15,319.58,24384.0,295.2238,295.7417,295.1683,295.566,24384.0
2020-06-05 10:40:00,319.54,319.7,319.39,319.55,27328.0,295.529,295.677,295.3903,295.5382,27328.0
2020-06-05 10:45:00,319.54,319.82,319.54,319.71,38101.0,295.529,295.788,295.529,295.6862,38101.0
2020-06-05 10:50:00,319.72,320.12,319.58,320.03,68977.0,295.6955,296.0654,295.566,295.9822,68977.0
2020-06-05 10:55:00,320.03,320.34,320.03,320.31,27898.0,295.9822,296.2689,295.9822,296.2411,27898.0
2020-06-05 11:00:00,320.35,320.83,320.23,320.79,31227.0,296.2781,296.7221,296.1671,296.6851,31227.0
2020-06-05 11:05:00,320.79,320.93,320.62,320.63,32569.0,296.6851,296.8145,296.5278,296.5371,32569.0
2020-06-05 11:10:00,320.66,320.92,320.65,320.9,52678.0,296.5648,296.8053,296.5556,296.7868,52678.0
2020-06-05 11:15:00,320.87,321.02,320.7,320.99,28513.0,296.7591,296.8978,296.6018,296.87,28513.0
2020-06-05 11:20:00,320.99,321.76,320.99,321.73,73385.0,296.87,297.5822,296.87,297.5544,73385.0
2020-06-05 11:25:00,321.73,321.84,321.56,321.74,35237.0,297.5544,297.6562,297.3972,297.5637,35237.0
2020-06-05 11:30:00,321.81,322.45,321.7,321.91,69508.0,297.6284,298.2203,297.5267,297.7209,69508.0
2020-06-05 11:35:00,321.91,321.94,321.31,321.45,47353.0,297.7209,297.7487,297.166,297.2955,47353.0
2020-06-05 11:40:00,321.46,321.46,321.24,321.36,35118.0,297.3047,297.3047,297.1013,297.2122,35118.0
2020-06-05 11:45:00,321.34,321.57,321.29,321.55,23062.0,297.1937,297.4065,297.1475,297.388,23062.0
2020-06-05 11:50:00,321.49,321.88,321.48,321.78,32789.0,297.3325,297.6932,297.3232,297.6007,32789.0
2020-06-05 11:55:00,321.74,321.75,321.27,321.47,29010.0,297.5637,297.5729,297.129,297.314,29010.0
2020-06-05 12:00:00,321.54,321.57,321.26,321.44,35265.0,297.3787,297.4065,297.1197,297.2862,35265.0
2020-06-05 12:05:00,321.45,321.6,321.38,321.46,16189.0,297.2955,297.4342,297.2307,297.3047,16189.0
2020-06-05 12:10:00,321.5,321.52,321.0,321.0,35406.0,297.3417,297.3602,296.8793,296.8793,35406.0
2020-06-05 12:15:00,321.01,321.01,320.41,320.51,42270.0,296.8885,296.8885,296.3336,296.4261,42270.0
2020-06-05 12:20:00,320.53,321.0,320.53,320.96,29372.0,296.4446,296.8793,296.4446,296.8423,29372.0
2020-06-05 12:25:00,320.88,321.09,320.88,321.02,74104.0,296.7683,296.9625,296.7683,296.8978,74104.0
2020-06-05 12:30:00,321.05,321.41,321.02,321.3,24126.0,296.9255,297.2585,296.8978,297.1567,24126.0
2020-06-05 12:35:00,321.32,321.49,321.28,321.46,155297.0,297.1752,297.3325,297.1382,297.3047,155297.0
2020-06-05 12:40:00,321.47,321.51,321.08,321.11,43292.0,297.314,297.351,296.9533,296.981,43292.0
2020-06-05 12:45:00,321.2,321.28,321.16,321.26,22167.0,297.0643,297.1382,297.0273,297.1197,22167.0
2020-06-05 12:50:00,321.29,321.29,320.98,321.14,60307.0,297.1475,297.1475,296.8608,297.0088,60307.0
2020-06-05 12:55:00,321.14,321.34,321.03,321.29,45205.0,297.0088,297.1937,296.907,297.1475,45205.0
2020-06-05 13:00:00,321.29,321.39,320.86,321.19,39215.0,297.1475,297.24,296.7498,297.055,39215.0
2020-06-05 13:05:00,321.17,321.37,321.14,321.28,22001.0,297.0365,297.2215,297.0088,297.1382,22001.0
2020-06-05 13:10:00,321.26,321.31,321.13,321.19,33879.0,297.1197,297.166,296.9995,297.055,33879.0
2020-06-05 13:15:00,321.19,321.44,321.13,321.42,32612.0,297.055,297.2862,296.9995,297.2677,32612.0
2020-06-05 13:20:00,321.41,321.74,321.41,321.74,20877.0,297.2585,297.5637,297.2585,297.5637,20877.0
2020-06-05 13:25:00,321.75,321.83,321.6,321.82,48841.0,297.5729,297.6469,297.4342,297.6377,48841.0
2020-06-05 13:30:00,321.83,321.9,321.59,321.6,16468.0,297.6469,297.7117,297.425,297.4342,16468.0
2020-06-05 13:35:00,321.57,321.59,321.36,321.36,17685.0,297.4065,297.425,297.2122,297.2122,17685.0
2020-06-05 13:40:00,321.33,321.47,321.22,321.39,17955.0,297.1845,297.314,297.0828,297.24,17955.0
2020-06-05 13:45:00,321.44,321.54,321.21,321.23,86615.0,297.2862,297.3787,297.0735,297.092,86615.0
2020-06-05 13:50:00,321.24,321.37,321.21,321.29,32624.0,297.1013,297.2215,297.0735,297.1475,32624.0
2020-06-05 13:55:00,321.28,321.32,321.18,321.25,43971.0,297.1382,297.1752,297.0458,297.1105,43971.0
2020-06-05 14:00:00,321.23,321.75,321.19,321.75,69018.0,297.092,297.5729,297.055,297.5729,69018.0
2020-06-05 14:05:00,321.77,321.77,321.16,321.16,31073.0,297.5914,297.5914,297.0273,297.0273,31073.0
2020-06-05 14:10:00,321.3,321.37,320.99,321.03,33464.0,297.1567,297.2215,296.87,296.907,33464.0
2020-06-05 14:15:00,321.04,321.22,321.01,321.17,19662.0,296.9163,297.0828,296.8885,297.0365,19662.0
2020-06-05 14:20:00,321.18,321.46,321.16,321.36,41743.0,297.0458,297.3047,297.0273,297.2122,41743.0
2020-06-05 14:25:00,321.33,321.47,321.15,321.4,38754.0,297.1845,297.314,297.018,297.2492,38754.0
2020-06-05 14:30:00,321.37,321.57,321.11,321.11,52330.0,297.2215,297.4065,296.981,296.981,52330.0
2020-06-05 14:35:00,321.12,321.38,320.44,321.36,127889.0,296.9903,297.2307,296.3614,297.2122,127889.0
2020-06-05 14:40:00,321.34,321.69,321.34,321.65,37868.0,297.1937,297.5174,297.1937,297.4804,37868.0
2020-06-05 14:45:00,321.64,321.72,321.3,321.3,66815.0,297.4712,297.5452,297.1567,297.1567,66815.0
2020-06-05 14:50:00,321.47,321.57,320.84,321.0,65545.0,297.314,297.4065,296.7313,296.8793,65545.0
2020-06-05 14:55:00,320.97,321.13,320.73,320.84,27630.0,296.8515,296.9995,296.6296,296.7313,27630.0
2020-06-05 15:00:00,320.91,321.12,320.74,320.82,37716.0,296.796,296.9903,296.6388,296.7128,37716.0
2020-06-05 15:05:00,320.85,320.97,320.39,320.57,37625.0,296.7406,296.8515,296.3151,296.4816,37625.0
2020-06-05 15:10:00,320.59,320.59,320.24,320.42,45452.0,296.5001,296.5001,296.1764,296.3429,45452.0
2020-06-05 15:15:00,320.41,320.61,320.13,320.54,28932.0,296.3336,296.5186,296.0747,296.4539,28932.0
2020-06-05 15:20:00,320.55,320.8,320.34,320.68,56799.0,296.4631,296.6943,296.2689,296.5833,56799.0
2020-06-05 15:25:00,320.67,321.29,320.62,321.25,28860.0,296.5741,297.1475,296.5278,297.1105,28860.0
2020-06-05 15:30:00,321.25,321.25,320.63,320.63,62129.0,297.1105,297.1105,296.5371,296.5371,62129.0
2020-06-05 15:35:00,320.66,321.01,320.5,320.67,55168.0,296.5648,296.8885,296.4169,296.5741,55168.0
2020-06-05 15:40:00,320.56,320.59,320.21,320.32,47604.0,296.4723,296.5001,296.1486,296.2504,47604.0
2020-06-05 15:45:00,320.3,320.38,319.55,319.9,89156.0,296.2319,296.3059,295.5382,295.8619,89156.0
2020-06-05 15:50:00,319.94,320.4,319.58,320.11,169954.0,295.8989,296.3244,295.566,296.0562,169954.0
2020-06-05 15:55:00,320.15,320.78,320.02,320.44,255688.0,296.0932,296.6758,295.9729,296.3614,255688.0
2020-06-08 09:30:00,321.23,322.11,321.23,321.99,343473.0,297.092,297.9059,297.092,297.7949,343473.0
2020-06-08 09:35:00,322.02,322.17,321.9,322.03,74479.0,297.8226,297.9614,297.7117,297.8319,74479.0
2020-06-08 09:40:00,322.04,322.36,321.58,322.25,98353.0,297.8411,298.1371,297.4157,298.0354,98353.0
2020-06-08 09:45:00,322.29,322.34,321.71,321.81,43557.0,298.0724,298.1186,297.5359,297.6284,43557.0
2020-06-08 09:50:00,321.83,322.03,321.61,322.02,23046.0,297.6469,297.8319,297.4434,297.8226,23046.0
2020-06-08 09:55:00,322.0,322.02,321.56,321.92,24958.0,297.8041,297.8226,297.3972,297.7302,24958.0
2020-06-08 10:00:00,322.0,322.0,321.38,321.57,25657.0,297.8041,297.8041,297.2307,297.4065,25657.0
2020-06-08 10:05:00,321.52,321.59,321.18,321.26,27620.0,297.3602,297.425,297.0458,297.1197,27620.0
2020-06-08 10:10:00,321.2,321.63,321.2,321.52,24155.0,297.0643,297.4619,297.0643,297.3602,24155.0
2020-06-08 10:15:00,321.48,321.55,321.12,321.22,25288.0,297.3232,297.388,296.9903,297.0828,25288.0
2020-06-08 10:20:00,321.18,321.46,321.0,321.44,46027.0,297.0458,297.3047,296.8793,297.2862,46027.0
2020-06-08 10:25:00,321.31,321.34,320.87,321.08,26879.0,297.166,297.1937,296.7591,296.9533,26879.0
2020-06-08 10:30:00,321.16,321.18,321.0,321.06,11367.0,297.0273,297.0458,296.8793,296.9348,11367.0
2020-06-08 10:35:00,321.0,321.04,320.81,321.02,18018.0,296.8793,296.9163,296.7036,296.8978,18018.0
2020-06-08 10:40:00,321.02,321.57,321.01,321.57,20747.0,296.8978,297.4065,296.8885,297.4065,20747.0
2020-06-08 10:45:00,321.56,321.9,321.56,321.81,22109.0,297.3972,297.7117,297.3972,297.6284,22109.0
2020-06-08 10:50:00,321.81,322.0,321.81,321.96,11865.0,297.6284,297.8041,297.6284,297.7671,11865.0
2020-06-08 10:55:00,321.97,322.1,321.81,321.92,14495.0,297.7764,297.8966,297.6284,297.7302,14495.0
2020-06-08 11:00:00,321.93,322.1,321.92,322.09,13627.0,297.7394,297.8966,297.7302,297.8874,13627.0
2020-06-08 11:05:00,322.03,322.05,321.84,321.96,10417.0,297.8319,297.8504,297.6562,297.7671,10417.0
2020-06-08 11:10:00,321.97,322.29,321.97,322.21,23241.0,297.7764,298.0724,297.7764,297.9984,23241.0
2020-06-08 11:15:00,322.18,322.53,322.17,322.41,35858.0,297.9706,298.2943,297.9614,298.1833,35858.0
2020-06-08 11:20:00,322.37,322.45,322.29,322.29,21148.0,298.1463,298.2203,298.0724,298.0724,21148.0
2020-06-08 11:25:00,322.39,322.44,322.33,322.33,56143.0,298.1648,298.2111,298.1093,298.1093,56143.0
2020-06-08 11:30:00,322.32,322.41,322.24,322.28,25942.0,298.1001,298.1833,298.0261,298.0631,25942.0
2020-06-08 11:35:00,322.27,322.27,321.8,321.83,20185.0,298.0539,298.0539,297.6192,297.6469,20185.0
2020-06-08 11:40:00,321.89,321.99,321.78,321.81,50548.0,297.7024,297.7949,297.6007,297.6284,50548.0
2020-06-08 11:45:00,321.83,322.32,321.82,322.31,5649.0,297.6469,298.1001,297.6377,298.0908,5649.0
2020-06-08 11:50:00,322.3,322.3,322.04,322.11,10571.0,298.0816,298.0816,297.8411,297.9059,10571.0
2020-06-08 11:55:00,322.18,322.24,322.02,322.02,93820.0,297.9706,298.0261,297.8226,297.8226,93820.0
2020-06-08 12:00:00,322.09,322.15,321.98,321.99,14410.0,297.8874,297.9429,297.7856,297.7949,14410.0
2020-06-08 12:05:00,322.01,322.22,321.94,322.21,343064.0,297.8134,298.0076,297.7487,297.9984,343064.0
2020-06-08 12:10:00,322.2,322.28,321.69,321.69,19592.0,297.9891,298.0631,297.5174,297.5174,19592.0
2020-06-08 12:15:00,321.72,321.92,321.72,321.9,25512.0,297.5452,297.7302,297.5452,297.7117,25512.0
2020-06-08 12:20:00,321.89,321.96,321.82,321.95,33516.0,297.7024,297.7671,297.6377,297.7579,33516.0
2020-06-08 12:25:00,321.94,321.97,321.7,321.72,22900.0,297.7487,297.7764,297.5267,297.5452,22900.0
2020-06-08 12:30:00,321.73,321.93,321.67,321.91,17597.0,297.5544,297.7394,297.4989,297.7209,17597.0
2020-06-08 12:35:00,321.92,322.02,321.87,321.98,11086.0,297.7302,297.8226,297.6839,297.7856,11086.0
2020-06-08 12:40:00,322.01,322.15,321.95,322.05,25361.0,297.8134,297.9429,297.7579,297.8504,25361.0
2020-06-08 12:45:00,322.04,322.1,322.0,322.1,16311.0,297.8411,297.8966,297.8041,297.8966,16311.0
2020-06-08 12:50:00,322.15,322.17,322.08,322.09,6790.0,297.9429,297.9614,297.8781,297.8874,6790.0
2020-06-08 12:55:00,322.11,322.13,322.0,322.0,7325.0,297.9059,297.9244,297.8041,297.8041,7325.0
2020-06-08 13:00:00,322.01,322.04,321.91,321.95,53293.0,297.8134,297.8411,297.7209,297.7579,53293.0
2020-06-08 13:05:00,321.94,322.17,321.94,322.15,13189.0,297.7487,297.9614,297.7487,297.9429,13189.0
2020-06-08 13:10:00,322.14,322.37,322.14,322.28,13704.0,297.9336,298.1463,297.9336,298.0631,13704.0
2020-06-08 13:15:00,322.26,322.31,322.22,322.23,23359.0,298.0446,298.0908,298.0076,298.0169,23359.0
2020-06-08 13:20:00,322.25,322.37,322.24,322.25,19598.0,298.0354,298.1463,298.0261,298.0354,19598.0
2020-06-08 13:25:00,322.25,322.32,322.18,322.24,22453.0,298.0354,298.1001,297.9706,298.0261,22453.0
2020-06-08 13:30:00,322.27,322.76,322.07,322.68,42702.0,298.0539,298.507,297.8689,298.433,42702.0
2020-06-08 13:35:00,322.72,323.07,322.54,322.96,71392.0,298.47,298.7937,298.3036,298.692,71392.0
2020-06-08 13:40:00,322.96,322.97,322.8,322.87,9679.0,298.692,298.7013,298.544,298.6088,9679.0
2020-06-08 13:45:00,322.87,322.89,322.76,322.88,13395.0,298.6088,298.6273,298.507,298.618,13395.0
2020-06-08 13:50:00,322.88,322.89,322.78,322.85,20876.0,298.618,298.6273,298.5255,298.5903,20876.0
2020-06-08 13:55:00,322.86,322.99,322.79,322.94,23373.0,298.5995,298.7198,298.5348,298.6735,23373.0
2020-06-08 14:00:00,322.92,323.14,322.79,323.07,24530.0,298.655,298.8585,298.5348,298.7937,24530.0
2020-06-08 14:05:00,323.13,323.15,323.03,323.04,16287.0,298.8492,298.8677,298.7567,298.766,16287.0
2020-06-08 14:10:00,323.06,323.12,323.0,323.09,11638.0,298.7845,298.84,298.729,298.8122,11638.0
2020-06-08 14:15:00,323.1,323.17,322.95,323.0,17165.0,298.8215,298.8862,298.6828,298.729,17165.0
2020-06-08 14:20:00,323.02,323.12,323.02,323.06,117854.0,298.7475,298.84,298.7475,298.7845,117854.0
2020-06-08 14:25:00,323.08,323.32,323.03,323.25,46131.0,298.803,299.025,298.7567,298.9602,46131.0
2020-06-08 14:30:00,323.22,323.23,322.97,323.08,24502.0,298.9325,298.9417,298.7013,298.803,24502.0
2020-06-08 14:35:00,323.16,323.33,323.14,323.24,25385.0,298.877,299.0342,298.8585,298.951,25385.0
2020-06-08 14:40:00,323.27,323.28,323.14,323.15,14648.0,298.9787,298.988,298.8585,298.8677,14648.0
2020-06-08 14:45:00,323.14,323.27,323.02,323.2,19407.0,298.8585,298.9787,298.7475,298.914,19407.0
2020-06-08 14:50:00,323.22,323.22,323.07,323.18,22139.0,298.9325,298.9325,298.7937,298.8955,22139.0
2020-06-08 14:55:00,323.17,323.25,323.14,323.24,20688.0,298.8862,298.9602,298.8585,298.951,20688.0
2020-06-08 15:00:00,323.23,323.27,322.9,322.96,20164.0,298.9417,298.9787,298.6365,298.692,20164.0
2020-06-08 15:05:00,323.02,323.08,322.9,322.96,68048.0,298.7475,298.803,298.6365,298.692,68048.0
2020-06-08 15:10:00,322.95,323.06,322.87,323.03,53842.0,298.6828,298.7845,298.6088,298.7567,53842.0
2020-06-08 15:15:00,323.02,323.04,322.89,322.99,31908.0,298.7475,298.766,298.6273,298.7198,31908.0
2020-06-08 15:20:00,323.01,323.21,323.0,323.16,39329.0,298.7382,298.9232,298.729,298.877,39329.0
2020-06-08 15:25:00,323.13,323.16,322.98,323.04,23194.0,298.8492,298.877,298.7105,298.766,23194.0
2020-06-08 15:30:00,323.01,323.42,323.0,323.3,40721.0,298.7382,299.1174,298.729,299.0065,40721.0
2020-06-08 15:35:00,323.32,323.61,323.28,323.61,47276.0,299.025,299.2932,298.988,299.2932,47276.0
2020-06-08 15:40:00,323.59,323.87,323.56,323.72,64541.0,299.2747,299.5336,299.2469,299.3949,64541.0
2020-06-08 15:45:00,323.72,323.78,323.49,323.78,31615.0,299.3949,299.4504,299.1822,299.4504,31615.0
2020-06-08 15:50:00,323.81,324.24,323.79,324.02,69561.0,299.4781,299.8758,299.4596,299.6724,69561.0
2020-06-08 15:55:00,324.0,324.55,323.84,324.44,158687.0,299.6539,300.1625,299.5059,300.0608,158687.0
2020-06-09 09:30:00,321.47,321.6,320.85,321.29,213974.0,297.314,297.4342,296.7406,297.1475,213974.0
2020-06-09 09:35:00,321.26,321.91,321.18,321.3,251271.0,297.1197,297.7209,297.0458,297.1567,251271.0
2020-06-09 09:40:00,321.38,321.8,321.11,321.74,129239.0,297.2307,297.6192,296.981,297.5637,129239.0
2020-06-09 09:45:00,321.75,321.79,321.44,321.44,33922.0,297.5729,297.6099,297.2862,297.2862,33922.0
2020-06-09 09:50:00,321.4,321.5,321.0,321.29,39430.0,297.2492,297.3417,296.8793,297.1475,39430.0
2020-06-09 09:55:00,321.3,321.4,320.85,320.88,44736.0,297.1567,297.2492,296.7406,296.7683,44736.0
2020-06-09 10:00:00,320.92,321.07,320.54,321.0,133856.0,296.8053,296.944,296.4539,296.8793,133856.0
2020-06-09 10:05:00,321.0,321.03,320.67,320.78,67391.0,296.8793,296.907,296.5741,296.6758,67391.0
2020-06-09 10:10:00,320.78,320.86,320.54,320.56,37413.0,296.6758,296.7498,296.4539,296.4723,37413.0
2020-06-09 10:15:00,320.65,321.35,320.52,321.35,34026.0,296.5556,297.203,296.4354,297.203,34026.0
2020-06-09 10:20:00,321.26,321.58,321.22,321.49,29851.0,297.1197,297.4157,297.0828,297.3325,29851.0
2020-06-09 10:25:00,321.51,321.51,321.25,321.28,44651.0,297.351,297.351,297.1105,297.1382,44651.0
2020-06-09 10:30:00,321.27,321.43,321.2,321.31,17370.0,297.129,297.277,297.0643,297.166,17370.0
2020-06-09 10:35:00,321.23,321.39,321.21,321.31,15156.0,297.092,297.24,297.0735,297.166,15156.0
2020-06-09 10:40:00,321.34,321.75,321.32,321.74,17658.0,297.1937,297.5729,297.1752,297.5637,17658.0
2020-06-09 10:45:00,321.73,322.39,321.67,322.39,45935.0,297.5544,298.1648,297.4989,298.1648,45935.0
2020-06-09 10:50:00,322.37,322.78,322.32,322.78,40773.0,298.1463,298.5255,298.1001,298.5255,40773.0
2020-06-09 10:55:00,322.8,322.86,322.54,322.58,24986.0,298.544,298.5995,298.3036,298.3406,24986.0
2020-06-09 11:00:00,322.54,322.9,322.35,322.9,59227.0,298.3036,298.6365,298.1278,298.6365,59227.0
2020-06-09 11:05:00,322.88,322.9,322.51,322.64,17055.0,298.618,298.6365,298.2758,298.3961,17055.0
2020-06-09 11:10:00,322.69,322.8,322.3,322.33,47609.0,298.4423,298.544,298.0816,298.1093,47609.0
2020-06-09 11:15:00,322.35,322.39,322.11,322.39,24384.0,298.1278,298.1648,297.9059,298.1648,24384.0
2020-06-09 11:20:00,322.37,322.66,322.37,322.57,18993.0,298.1463,298.4145,298.1463,298.3313,18993.0
2020-06-09 11:25:00,322.49,322.69,322.34,322.48,34837.0,298.2573,298.4423,298.1186,298.2481,34837.0
2020-06-09 11:30:00,322.48,322.55,322.19,322.24,53858.0,298.2481,298.3128,297.9799,298.0261,53858.0
2020-06-09 11:35:00,322.29,322.34,321.87,321.96,50052.0,298.0724,298.1186,297.6839,297.7671,50052.0
2020-06-09 11:40:00,321.94,322.08,321.87,321.99,22773.0,297.7487,297.8781,297.6839,297.7949,22773.0
2020-06-09 11:45:00,321.97,322.05,321.62,321.7,24036.0,297.7764,297.8504,297.4527,297.5267,24036.0
2020-06-09 11:50:00,321.73,321.87,321.69,321.83,10418.0,297.5544,297.6839,297.5174,297.6469,10418.0
2020-06-09 11:55:00,321.8,321.89,321.76,321.79,11256.0,297.6192,297.7024,297.5822,297.6099,11256.0
2020-06-09 12:00:00,321.78,321.86,321.39,321.41,20271.0,297.6007,297.6747,297.24,297.2585,20271.0
2020-06-09 12:05:00,321.4,321.74,321.33,321.74,33700.0,297.2492,297.5637,297.1845,297.5637,33700.0
2020-06-09 12:10:00,321.76,321.99,321.75,321.96,11603.0,297.5822,297.7949,297.5729,297.7671,11603.0
2020-06-09 12:15:00,321.96,321.98,321.81,321.93,103097.0,297.7671,297.7856,297.6284,297.7394,103097.0
2020-06-09 12:20:00,321.96,322.14,321.94,322.05,15814.0,297.7671,297.9336,297.7487,297.8504,15814.0
2020-06-09 12:25:00,322.09,322.13,322.04,322.1,5615.0,297.8874,297.9244,297.8411,297.8966,5615.0
2020-06-09 12:30:00,322.15,322.29,322.11,322.12,34407.0,297.9429,298.0724,297.9059,297.9151,34407.0
2020-06-09 12:35:00,322.12,322.42,322.04,322.39,16139.0,297.9151,298.1926,297.8411,298.1648,16139.0
2020-06-09 12:40:00,322.35,322.39,322.3,322.32,14913.0,298.1278,298.1648,298.0816,298.1001,14913.0
2020-06-09 12:45:00,322.36,322.44,322.31,322.37,14031.0,298.1371,298.2111,298.0908,298.1463,14031.0
2020-06-09 12:50:00,322.37,322.44,322.35,322.41,11152.0,298.1463,298.2111,298.1278,298.1833,11152.0
2020-06-09 12:55:00,322.42,322.61,322.31,322.54,22419.0,298.1926,298.3683,298.0908,298.3036,22419.0
2020-06-09 13:00:00,322.56,322.73,322.54,322.63,13682.0,298.3221,298.4793,298.3036,298.3868,13682.0
2020-06-09 13:05:00,322.59,322.6,322.52,322.59,8346.0,298.3498,298.3591,298.2851,298.3498,8346.0
2020-06-09 13:10:00,322.62,322.65,322.43,322.44,14194.0,298.3776,298.4053,298.2018,298.2111,14194.0
2020-06-09 13:15:00,322.47,322.6,322.47,322.58,16449.0,298.2388,298.3591,298.2388,298.3406,16449.0
2020-06-09 13:20:00,322.58,323.0,322.56,323.0,11242.0,298.3406,298.729,298.3221,298.729,11242.0
2020-06-09 13:25:00,322.99,323.1,322.98,323.1,67995.0,298.7198,298.8215,298.7105,298.8215,67995.0
2020-06-09 13:30:00,323.08,323.2,323.04,323.2,77773.0,298.803,298.914,298.766,298.914,77773.0
2020-06-09 13:35:00,323.22,323.28,323.09,323.14,36552.0,298.9325,298.988,298.8122,298.8585,36552.0
2020-06-09 13:40:00,323.13,323.38,323.13,323.38,18212.0,298.8492,299.0804,298.8492,299.0804,18212.0
2020-06-09 13:45:00,323.37,323.39,323.12,323.2,32812.0,299.0712,299.0897,298.84,298.914,32812.0
2020-06-09 13:50:00,323.17,323.2,323.05,323.08,17079.0,298.8862,298.914,298.7752,298.803,17079.0
2020-06-09 13:55:00,323.08,323.2,323.07,323.17,18931.0,298.803,298.914,298.7937,298.8862,18931.0
2020-06-09 14:00:00,323.16,323.24,322.53,322.82,47526.0,298.877,298.951,298.2943,298.5625,47526.0
2020-06-09 14:05:00,322.86,322.88,322.5,322.52,30548.0,298.5995,298.618,298.2666,298.2851,30548.0
2020-06-09 14:10:00,322.54,322.84,322.52,322.79,39990.0,298.3036,298.581,298.2851,298.5348,39990.0
2020-06-09 14:15:00,322.84,322.84,322.33,322.37,32112.0,298.581,298.581,298.1093,298.1463,32112.0
2020-06-09 14:20:00,322.33,322.4,322.12,322.18,31304.0,298.1093,298.1741,297.9151,297.9706,31304.0
2020-06-09 14:25:00,322.23,322.3,322.13,322.17,17388.0,298.0169,298.0816,297.9244,297.9614,17388.0
2020-06-09 14:30:00,322.13,322.58,322.13,322.49,16251.0,297.9244,298.3406,297.9244,298.2573,16251.0
2020-06-09 14:35:00,322.47,322.47,322.15,322.42,39444.0,298.2388,298.2388,297.9429,298.1926,39444.0
2020-06-09 14:40:00,322.37,322.56,322.37,322.56,37410.0,298.1463,298.3221,298.1463,298.3221,37410.0
2020-06-09 14:45:00,322.55,322.82,322.29,322.77,46384.0,298.3128,298.5625,298.0724,298.5163,46384.0
2020-06-09 14:50:00,322.79,322.89,322.56,322.8,37284.0,298.5348,298.6273,298.3221,298.544,37284.0
2020-06-09 14:55:00,322.77,322.91,322.6,322.88,48282.0,298.5163,298.6458,298.3591,298.618,48282.0
2020-06-09 15:00:00,322.88,322.94,322.5,322.66,23096.0,298.618,298.6735,298.2666,298.4145,23096.0
2020-06-09 15:05:00,322.68,322.86,322.55,322.86,36219.0,298.433,298.5995,298.3128,298.5995,36219.0
2020-06-09 15:10:00,322.83,323.08,322.66,323.03,66248.0,298.5718,298.803,298.4145,298.7567,66248.0
2020-06-09 15:15:00,323.04,323.34,323.0,323.33,43010.0,298.766,299.0435,298.729,299.0342,43010.0
2020-06-09 15:20:00,323.29,323.54,323.14,323.18,32966.0,298.9972,299.2284,298.8585,298.8955,32966.0
2020-06-09 15:25:00,323.21,323.4,323.15,323.38,20265.0,298.9232,299.0989,298.8677,299.0804,20265.0
2020-06-09 15:30:00,323.36,323.4,322.72,322.72,31856.0,299.0619,299.0989,298.47,298.47,31856.0
2020-06-09 15:35:00,322.69,323.08,322.68,323.08,30948.0,298.4423,298.803,298.433,298.803,30948.0
2020-06-09 15:40:00,323.05,323.36,322.87,322.88,31625.0,298.7752,299.0619,298.6088,298.618,31625.0
2020-06-09 15:45:00,322.76,322.86,322.26,322.38,48020.0,298.507,298.5995,298.0446,298.1556,48020.0
2020-06-09 15:50:00,322.39,322.39,321.67,321.91,81061.0,298.1648,298.1648,297.4989,297.7209,81061.0
2020-06-09 15:55:00,321.92,322.33,321.9,321.99,141980.0,297.7302,298.1093,297.7117,297.7949,141980.0
2020-06-10 09:30:00,322.6,322.95,322.07,322.07,101619.0,298.3591,298.6828,297.8689,297.8689,101619.0
2020-06-10 09:35:00,322.07,322.35,321.84,322.2,84146.0,297.8689,298.1278,297.6562,297.9891,84146.0
2020-06-10 09:40:00,322.13,322.3,321.48,321.7,114272.0,297.9244,298.0816,297.3232,297.5267,114272.0
2020-06-10 09:45:00,321.73,321.88,321.41,321.7,72767.0,297.5544,297.6932,297.2585,297.5267,72767.0
2020-06-10 09:50:00,321.71,321.79,321.0,321.05,50919.0,297.5359,297.6099,296.8793,296.9255,50919.0
2020-06-10 09:55:00,321.05,321.5,320.78,321.4,76424.0,296.9255,297.3417,296.6758,297.2492,76424.0
2020-06-10 10:00:00,321.49,321.73,321.36,321.4,35076.0,297.3325,297.5544,297.2122,297.2492,35076.0
2020-06-10 10:05:00,321.4,321.6,321.21,321.6,29724.0,297.2492,297.4342,297.0735,297.4342,29724.0
2020-06-10 10:10:00,321.62,321.63,320.35,320.48,44874.0,297.4527,297.4619,296.2781,296.3984,44874.0
2020-06-10 10:15:00,320.49,320.82,319.95,320.04,74188.0,296.4076,296.7128,295.9082,295.9914,74188.0
2020-06-10 10:20:00,320.01,320.18,319.82,320.17,53715.0,295.9637,296.1209,295.788,296.1117,53715.0
2020-06-10 10:25:00,320.14,320.59,320.0,320.2,77750.0,296.0839,296.5001,295.9544,296.1394,77750.0
2020-06-10 10:30:00,320.18,320.79,320.0,320.75,49540.0,296.1209,296.6851,295.9544,296.6481,49540.0
2020-06-10 10:35:00,320.85,321.06,320.71,321.05,22237.0,296.7406,296.9348,296.6111,296.9255,22237.0
2020-06-10 10:40:00,321.12,321.19,320.75,320.75,17776.0,296.9903,297.055,296.6481,296.6481,17776.0
2020-06-10 10:45:00,320.82,320.97,320.47,320.47,27918.0,296.7128,296.8515,296.3891,296.3891,27918.0
2020-06-10 10:50:00,320.51,320.62,319.74,319.78,29374.0,296.4261,296.5278,295.714,295.751,29374.0
2020-06-10 10:55:00,319.8,319.88,319.4,319.87,43385.0,295.7695,295.8434,295.3995,295.8342,43385.0
2020-06-10 11:00:00,319.79,320.28,319.73,320.27,30890.0,295.7602,296.2134,295.7047,296.2041,30890.0
2020-06-10 11:05:00,320.29,320.85,320.29,320.44,37187.0,296.2226,296.7406,296.2226,296.3614,37187.0
2020-06-10 11:10:00,320.46,320.66,320.27,320.66,29193.0,296.3799,296.5648,296.2041,296.5648,29193.0
2020-06-10 11:15:00,320.77,321.03,320.7,321.02,31586.0,296.6666,296.907,296.6018,296.8978,31586.0
2020-06-10 11:20:00,321.04,321.07,320.75,320.75,26555.0,296.9163,296.944,296.6481,296.6481,26555.0
2020-06-10 11:25:00,320.77,321.05,320.77,320.81,10872.0,296.6666,296.9255,296.6666,296.7036,10872.0
2020-06-10 11:30:00,320.79,320.86,320.45,320.46,27540.0,296.6851,296.7498,296.3706,296.3799,27540.0
2020-06-10 11:35:00,320.34,321.01,320.07,321.01,38806.0,296.2689,296.8885,296.0192,296.8885,38806.0
2020-06-10 11:40:00,320.93,321.29,320.79,320.84,48673.0,296.8145,297.1475,296.6851,296.7313,48673.0
2020-06-10 11:45:00,320.93,321.03,320.62,320.78,45890.0,296.8145,296.907,296.5278,296.6758,45890.0
2020-06-10 11:50:00,320.77,321.18,320.75,321.16,17558.0,296.6666,297.0458,296.6481,297.0273,17558.0
2020-06-10 11:55:00,321.04,321.04,320.76,320.87,7816.0,296.9163,296.9163,296.6573,296.7591,7816.0
2020-06-10 12:00:00,320.91,321.17,320.74,321.09,12513.0,296.796,297.0365,296.6388,296.9625,12513.0
2020-06-10 12:05:00,321.06,321.1,320.57,320.79,22447.0,296.9348,296.9718,296.4816,296.6851,22447.0
2020-06-10 12:10:00,320.82,321.12,320.79,321.0,36605.0,296.7128,296.9903,296.6851,296.8793,36605.0
2020-06-10 12:15:00,321.0,321.42,320.89,321.41,31981.0,296.8793,297.2677,296.7776,297.2585,31981.0
2020-06-10 12:20:00,321.42,321.65,321.39,321.65,30295.0,297.2677,297.4804,297.24,297.4804,30295.0
2020-06-10 12:25:00,321.66,321.66,321.48,321.49,14654.0,297.4897,297.4897,297.3232,297.3325,14654.0
2020-06-10 12:30:00,321.46,321.52,321.26,321.29,5718.0,297.3047,297.3602,297.1197,297.1475,5718.0
2020-06-10 12:35:00,321.29,321.35,321.15,321.27,17857.0,297.1475,297.203,297.018,297.129,17857.0
2020-06-10 12:40:00,321.27,321.4,321.19,321.4,19937.0,297.129,297.2492,297.055,297.2492,19937.0
2020-06-10 12:45:00,321.33,321.34,321.14,321.2,27617.0,297.1845,297.1937,297.0088,297.0643,27617.0
2020-06-10 12:50:00,321.17,321.34,321.16,321.28,20490.0,297.0365,297.1937,297.0273,297.1382,20490.0
2020-06-10 12:55:00,321.33,321.5,321.32,321.39,20715.0,297.1845,297.3417,297.1752,297.24,20715.0
2020-06-10 13:00:00,321.29,321.29,320.99,321.2,31422.0,297.1475,297.1475,296.87,297.0643,31422.0
2020-06-10 13:05:00,321.15,321.62,321.15,321.58,342575.0,297.018,297.4527,297.018,297.4157,342575.0
2020-06-10 13:10:00,321.59,321.59,321.28,321.38,39097.0,297.425,297.425,297.1382,297.2307,39097.0
2020-06-10 13:15:00,321.38,321.66,321.37,321.54,15100.0,297.2307,297.4897,297.2215,297.3787,15100.0
2020-06-10 13:20:00,321.53,321.56,321.42,321.46,16694.0,297.3695,297.3972,297.2677,297.3047,16694.0
2020-06-10 13:25:00,321.48,321.53,321.3,321.3,33073.0,297.3232,297.3695,297.1567,297.1567,33073.0
2020-06-10 13:30:00,321.26,321.55,321.26,321.42,40857.0,297.1197,297.388,297.1197,297.2677,40857.0
2020-06-10 13:35:00,321.42,321.42,321.27,321.34,19454.0,297.2677,297.2677,297.129,297.1937,19454.0
2020-06-10 13:40:00,321.29,321.51,321.21,321.25,17317.0,297.1475,297.351,297.0735,297.1105,17317.0
2020-06-10 13:45:00,321.28,321.49,321.27,321.39,59796.0,297.1382,297.3325,297.129,297.24,59796.0
2020-06-10 13:50:00,321.45,321.49,321.31,321.36,38314.0,297.2955,297.3325,297.166,297.2122,38314.0
2020-06-10 13:55:00,321.34,321.37,321.07,321.19,19143.0,297.1937,297.2215,296.944,297.055,19143.0
2020-06-10 14:00:00,321.02,323.02,320.09,322.7,408335.0,296.8978,298.7475,296.0377,298.4515,408335.0
2020-06-10 14:05:00,322.83,323.25,322.31,322.31,100670.0,298.5718,298.9602,298.0908,298.0908,100670.0
2020-06-10 14:10:00,322.46,322.96,322.46,322.95,48807.0,298.2296,298.692,298.2296,298.6828,48807.0
2020-06-10 14:15:00,323.03,323.56,322.87,323.43,69226.0,298.7567,299.2469,298.6088,299.1267,69226.0
2020-06-10 14:20:00,323.43,323.45,322.8,323.0,88092.0,299.1267,299.1452,298.544,298.729,88092.0
2020-06-10 14:25:00,322.98,323.31,322.96,323.26,40235.0,298.7105,299.0157,298.692,298.9695,40235.0
2020-06-10 14:30:00,323.26,323.29,322.31,322.31,62543.0,298.9695,298.9972,298.0908,298.0908,62543.0
2020-06-10 14:35:00,322.31,322.66,321.87,321.87,67013.0,298.0908,298.4145,297.6839,297.6839,67013.0
2020-06-10 14:40:00,321.86,322.23,320.81,322.23,146853.0,297.6747,298.0169,296.7036,298.0169,146853.0
2020-06-10 14:45:00,322.09,322.44,321.36,321.39,71262.0,297.8874,298.2111,297.2122,297.24,71262.0
2020-06-10 14:50:00,321.39,321.72,320.2,320.58,87048.0,297.24,297.5452,296.1394,296.4908,87048.0
2020-06-10 14:55:00,320.48,321.22,320.37,321.13,83004.0,296.3984,297.0828,296.2966,296.9995,83004.0
2020-06-10 15:00:00,321.0,321.11,320.03,320.3,184330.0,296.8793,296.981,295.9822,296.2319,184330.0
2020-06-10 15:05:00,320.27,321.72,320.27,321.56,125299.0,296.2041,297.5452,296.2041,297.3972,125299.0
2020-06-10 15:10:00,321.57,322.02,321.28,321.76,166263.0,297.4065,297.8226,297.1382,297.5822,166263.0
2020-06-10 15:15:00,321.68,321.85,321.22,321.78,66609.0,297.5082,297.6654,297.0828,297.6007,66609.0
2020-06-10 15:20:00,321.68,321.74,321.18,321.37,61448.0,297.5082,297.5637,297.0458,297.2215,61448.0
2020-06-10 15:25:00,321.38,322.58,321.05,322.52,92172.0,297.2307,298.3406,296.9255,298.2851,92172.0
2020-06-10 15:30:00,322.53,322.64,321.93,322.05,81263.0,298.2943,298.3961,297.7394,297.8504,81263.0
2020-06-10 15:35:00,322.03,322.1,321.59,322.07,106940.0,297.8319,297.8966,297.425,297.8689,106940.0
2020-06-10 15:40:00,322.0,322.09,321.62,321.77,83643.0,297.8041,297.8874,297.4527,297.5914,83643.0
2020-06-10 15:45:00,321.75,321.81,320.57,321.15,167607.0,297.5729,297.6284,296.4816,297.018,167607.0
2020-06-10 15:50:00,321.0,321.52,320.8,321.05,170350.0,296.8793,297.3602,296.6943,296.9255,170350.0
2020-06-10 15:55:00,321.03,321.13,320.02,320.1,329117.0,296.907,296.9995,295.9729,296.0469,329117.0
2020-06-11 09:30:00,312.56,312.77,311.65,312.43,270839.0,289.0735,289.2677,288.2319,288.9533,270839.0
2020-06-11 09:35:00,312.34,312.63,311.31,311.45,97492.0,288.87,289.1382,287.9174,288.0469,97492.0
2020-06-11 09:40:00,311.41,311.87,311.11,311.87,63361.0,288.0099,288.4353,287.7324,288.4353,63361.0
2020-06-11 09:45:00,311.75,312.76,311.73,312.34,47799.0,288.3244,289.2585,288.3059,288.87,47799.0
2020-06-11 09:50:00,312.26,313.01,312.04,312.98,42681.0,288.796,289.4897,288.5926,289.4619,42681.0
2020-06-11 09:55:00,312.75,313.1,312.67,312.72,27229.0,289.2492,289.5729,289.1752,289.2215,27229.0
2020-06-11 10:00:00,312.79,313.05,311.69,311.83,42135.0,289.2862,289.5267,288.2689,288.3983,42135.0
2020-06-11 10:05:00,311.79,312.2,311.62,311.9,22239.0,288.3613,288.7405,288.2041,288.4631,22239.0
2020-06-11 10:10:00,311.82,312.82,311.72,312.5,58742.0,288.3891,289.314,288.2966,289.018,58742.0
2020-06-11 10:15:00,312.42,312.56,311.85,311.96,21832.0,288.944,289.0735,288.4168,288.5186,21832.0
2020-06-11 10:20:00,312.24,312.49,311.93,312.0,23982.0,288.7775,289.0087,288.4908,288.5556,23982.0
2020-06-11 10:25:00,311.89,311.97,311.2,311.21,35621.0,288.4538,288.5278,287.8157,287.8249,35621.0
2020-06-11 10:30:00,311.4,312.28,311.4,312.0,24339.0,288.0007,288.8145,288.0007,288.5556,24339.0
2020-06-11 10:35:00,311.96,312.2,311.74,312.02,28832.0,288.5186,288.7405,288.3151,288.5741,28832.0
2020-06-11 10:40:00,312.0,312.1,311.41,311.41,41210.0,288.5556,288.6481,288.0099,288.0099,41210.0
2020-06-11 10:45:00,311.39,311.5,310.69,310.7,62744.0,287.9914,288.0931,287.344,287.3533,62744.0
2020-06-11 10:50:00,310.72,310.89,310.6,310.78,30847.0,287.3717,287.529,287.2608,287.4272,30847.0
2020-06-11 10:55:00,310.73,310.73,310.0,310.15,69183.0,287.381,287.381,286.7059,286.8446,69183.0
2020-06-11 11:00:00,310.05,310.07,309.48,310.0,33484.0,286.7521,286.7706,286.2249,286.7059,33484.0
2020-06-11 11:05:00,310.03,310.43,309.75,309.96,61789.0,286.7336,287.1035,286.4746,286.6689,61789.0
2020-06-11 11:10:00,309.8,310.07,309.46,309.52,63315.0,286.5209,286.7706,286.2064,286.2619,63315.0
2020-06-11 11:15:00,309.61,310.52,309.61,310.46,54956.0,286.3452,287.1868,286.3452,287.1313,54956.0
2020-06-11 11:20:00,310.39,310.63,310.23,310.25,46592.0,287.0665,287.2885,286.9186,286.9371,46592.0
2020-06-11 11:25:00,310.28,310.28,309.72,309.87,24815.0,286.9648,286.9648,286.4469,286.5856,24815.0
2020-06-11 11:30:00,309.79,310.07,309.38,309.39,35536.0,286.5116,286.7706,286.1324,286.1417,35536.0
2020-06-11 11:35:00,309.36,309.63,309.22,309.22,56464.0,286.1139,286.3637,285.9845,285.9845,56464.0
2020-06-11 11:40:00,309.18,309.3,308.93,309.23,34475.0,285.9475,286.0585,285.7163,285.9937,34475.0
2020-06-11 11:45:00,309.27,309.27,308.39,308.4,69809.0,286.0307,286.0307,285.2168,285.2261,69809.0
2020-06-11 11:50:00,308.41,308.98,308.23,308.67,70884.0,285.2353,285.7625,285.0689,285.4758,70884.0
2020-06-11 11:55:00,308.59,309.13,308.59,309.08,29267.0,285.4018,285.9012,285.4018,285.855,29267.0
2020-06-11 12:00:00,309.0,309.04,308.32,308.67,24677.0,285.781,285.818,285.1521,285.4758,24677.0
2020-06-11 12:05:00,308.66,308.78,307.91,307.97,74755.0,285.4665,285.5775,284.7729,284.8284,74755.0
2020-06-11 12:10:00,308.16,308.17,307.63,307.74,43861.0,285.0041,285.0134,284.5139,284.6157,43861.0
2020-06-11 12:15:00,307.79,307.8,306.69,306.96,221126.0,284.6619,284.6712,283.6446,283.8943,221126.0
2020-06-11 12:20:00,306.93,307.4,306.81,306.91,53733.0,283.8665,284.3012,283.7556,283.848,53733.0
2020-06-11 12:25:00,306.82,306.82,305.98,306.4,67002.0,283.7648,283.7648,282.9879,283.3764,67002.0
2020-06-11 12:30:00,306.46,307.77,306.44,307.43,53530.0,283.4319,284.6434,283.4134,284.329,53530.0
2020-06-11 12:35:00,307.29,307.69,307.08,307.09,34582.0,284.1995,284.5694,284.0053,284.0145,34582.0
2020-06-11 12:40:00,307.05,307.29,306.26,306.33,44530.0,283.9775,284.1995,283.2469,283.3116,44530.0
2020-06-11 12:45:00,306.41,306.78,305.66,305.78,69957.0,283.3856,283.7278,282.692,282.803,69957.0
2020-06-11 12:50:00,305.82,305.84,304.94,304.98,80734.0,282.8399,282.8584,282.0261,282.0631,80734.0
2020-06-11 12:55:00,304.95,305.71,304.78,305.22,85492.0,282.0353,282.7382,281.8781,282.285,85492.0
2020-06-11 13:00:00,305.24,306.47,305.02,306.42,68952.0,282.3035,283.4411,282.1001,283.3949,68952.0
2020-06-11 13:05:00,306.41,306.41,305.8,306.1,34782.0,283.3856,283.3856,282.8215,283.0989,34782.0
2020-06-11 13:10:00,305.97,306.54,305.67,306.54,50184.0,282.9787,283.5058,282.7012,283.5058,50184.0
2020-06-11 13:15:00,306.54,306.87,306.31,306.44,59620.0,283.5058,283.811,283.2931,283.4134,59620.0
2020-06-11 13:20:00,306.45,306.88,306.45,306.78,37219.0,283.4226,283.8203,283.4226,283.7278,37219.0
2020-06-11 13:25:00,306.78,306.78,305.87,305.96,43241.0,283.7278,283.7278,282.8862,282.9694,43241.0
2020-06-11 13:30:00,305.87,306.37,305.7,306.37,23414.0,282.8862,283.3486,282.729,283.3486,23414.0
2020-06-11 13:35:00,306.18,306.19,305.38,305.38,44295.0,283.1729,283.1821,282.433,282.433,44295.0
2020-06-11 13:40:00,305.44,305.53,304.92,304.92,47495.0,282.4885,282.5717,282.0076,282.0076,47495.0
2020-06-11 13:45:00,304.95,305.58,304.83,305.35,108921.0,282.0353,282.618,281.9243,282.4053,108921.0
2020-06-11 13:50:00,305.17,305.79,305.12,305.76,34419.0,282.2388,282.8122,282.1925,282.7845,34419.0
2020-06-11 13:55:00,305.69,306.18,305.42,305.75,33443.0,282.7197,283.1729,282.47,282.7752,33443.0
2020-06-11 14:00:00,305.72,305.72,304.59,304.67,67037.0,282.7475,282.7475,281.7024,281.7764,67037.0
2020-06-11 14:05:00,304.71,305.47,304.71,304.84,159622.0,281.8134,282.5162,281.8134,281.9336,159622.0
2020-06-11 14:10:00,304.84,305.08,304.03,304.35,119333.0,281.9336,282.1556,281.1845,281.4804,119333.0
2020-06-11 14:15:00,304.35,304.66,304.19,304.31,203349.0,281.4804,281.7671,281.3324,281.4434,203349.0
2020-06-11 14:20:00,304.19,304.92,304.08,304.92,123671.0,281.3324,282.0076,281.2307,282.0076,123671.0
2020-06-11 14:25:00,304.91,305.38,304.73,305.02,71223.0,281.9983,282.433,281.8319,282.1001,71223.0
2020-06-11 14:30:00,305.06,305.11,303.95,304.11,75691.0,282.1371,282.1833,281.1105,281.2584,75691.0
2020-06-11 14:35:00,304.22,304.25,303.5,303.64,32327.0,281.3602,281.3879,280.6943,280.8238,32327.0
2020-06-11 14:40:00,303.61,303.86,303.05,303.42,62857.0,280.796,281.0272,280.2781,280.6203,62857.0
2020-06-11 14:45:00,303.44,303.99,303.25,303.25,81264.0,280.6388,281.1475,280.4631,280.4631,81264.0
2020-06-11 14:50:00,303.25,303.48,302.45,302.62,44456.0,280.4631,280.6758,279.7232,279.8804,44456.0
2020-06-11 14:55:00,302.53,302.99,302.12,302.83,69511.0,279.7972,280.2226,279.418,280.0746,69511.0
2020-06-11 15:00:00,302.68,303.41,302.27,303.39,46007.0,279.9359,280.611,279.5567,280.5925,46007.0
2020-06-11 15:05:00,303.43,303.69,302.96,303.62,93947.0,280.6295,280.87,280.1949,280.8053,93947.0
2020-06-11 15:10:00,303.41,303.91,302.75,302.82,130388.0,280.611,281.0735,280.0006,280.0654,130388.0
2020-06-11 15:15:00,302.73,303.31,302.07,302.71,85880.0,279.9821,280.5186,279.3717,279.9636,85880.0
2020-06-11 15:20:00,302.69,302.78,301.59,301.59,72269.0,279.9451,280.0284,278.9278,278.9278,72269.0
2020-06-11 15:25:00,301.62,302.18,301.29,301.79,61353.0,278.9555,279.4735,278.6503,279.1128,61353.0
2020-06-11 15:30:00,301.66,302.14,301.08,301.84,220838.0,278.9925,279.4365,278.4561,279.159,220838.0
2020-06-11 15:35:00,301.74,302.25,301.26,301.8,117576.0,279.0665,279.5382,278.6226,279.122,117576.0
2020-06-11 15:40:00,301.77,303.63,301.77,303.63,106480.0,279.0943,280.8145,279.0943,280.8145,106480.0
2020-06-11 15:45:00,303.6,303.61,302.29,302.41,114282.0,280.7868,280.796,279.5752,279.6862,114282.0
2020-06-11 15:50:00,302.31,302.31,301.53,301.91,245635.0,279.5937,279.5937,278.8723,279.2238,245635.0
2020-06-11 15:55:00,301.9,302.3,301.34,301.63,643839.0,279.2145,279.5844,278.6966,278.9648,643839.0
2020-06-12 09:30:00,309.28,309.35,308.16,308.89,326829.0,286.04,286.1047,285.0041,285.6793,326829.0
2020-06-12 09:35:00,308.88,309.49,308.57,309.45,75941.0,285.67,286.2342,285.3833,286.1972,75941.0
2020-06-12 09:40:00,309.49,310.14,309.49,309.95,94919.0,286.2342,286.8353,286.2342,286.6596,94919.0
2020-06-12 09:45:00,310.0,310.07,308.63,308.63,73581.0,286.7059,286.7706,285.4388,285.4388,73581.0
2020-06-12 09:50:00,308.68,309.28,308.38,308.38,86043.0,285.485,286.04,285.2076,285.2076,86043.0
2020-06-12 09:55:00,308.36,308.83,308.31,308.6,38157.0,285.1891,285.6238,285.1428,285.4111,38157.0
2020-06-12 10:00:00,308.78,309.48,308.47,309.24,67305.0,285.5775,286.2249,285.2908,286.003,67305.0
2020-06-12 10:05:00,309.19,309.25,308.77,308.77,32600.0,285.9567,286.0122,285.5683,285.5683,32600.0
2020-06-12 10:10:00,308.83,309.04,307.82,307.85,49687.0,285.6238,285.818,284.6897,284.7174,49687.0
2020-06-12 10:15:00,307.85,308.29,307.77,307.87,72720.0,284.7174,285.1243,284.6434,284.7359,72720.0
2020-06-12 10:20:00,307.88,308.61,307.88,308.42,76934.0,284.7452,285.4203,284.7452,285.2446,76934.0
2020-06-12 10:25:00,308.41,308.5,307.16,307.18,160178.0,285.2353,285.3186,284.0793,284.0978,160178.0
2020-06-12 10:30:00,307.21,307.55,306.97,307.2,106008.0,284.1255,284.44,283.9035,284.1163,106008.0
2020-06-12 10:35:00,307.02,307.21,305.74,305.8,170949.0,283.9498,284.1255,282.766,282.8215,170949.0
2020-06-12 10:40:00,305.78,306.61,305.78,306.32,150732.0,282.803,283.5706,282.803,283.3024,150732.0
2020-06-12 10:45:00,306.19,306.92,305.86,306.2,70222.0,283.1821,283.8573,282.8769,283.1914,70222.0
2020-06-12 10:50:00,306.16,306.16,304.46,304.66,75563.0,283.1544,283.1544,281.5821,281.7671,75563.0
2020-06-12 10:55:00,304.75,305.22,303.74,303.81,41706.0,281.8503,282.285,280.9162,280.981,41706.0
2020-06-12 11:00:00,303.76,304.26,302.26,302.26,69413.0,280.9347,281.3972,279.5475,279.5475,69413.0
2020-06-12 11:05:00,302.21,304.78,302.21,304.56,140890.0,279.5012,281.8781,279.5012,281.6746,140890.0
2020-06-12 11:10:00,304.67,304.67,303.34,303.35,38367.0,281.7764,281.7764,280.5463,280.5555,38367.0
2020-06-12 11:15:00,303.62,304.05,302.02,302.02,61877.0,280.8053,281.2029,279.3255,279.3255,61877.0
2020-06-12 11:20:00,302.01,303.12,301.55,301.87,72615.0,279.3162,280.3428,278.8908,279.1868,72615.0
2020-06-12 11:25:00,301.97,303.8,301.97,303.44,84935.0,279.2792,280.9717,279.2792,280.6388,84935.0
2020-06-12 11:30:00,303.44,304.38,302.9,304.2,55547.0,280.6388,281.5082,280.1394,281.3417,55547.0
2020-06-12 11:35:00,304.3,305.6,304.21,305.27,106422.0,281.4342,282.6365,281.3509,282.3313,106422.0
2020-06-12 11:40:00,305.31,305.4,304.36,304.37,54670.0,282.3683,282.4515,281.4897,281.4989,54670.0
2020-06-12 11:45:00,304.59,305.75,304.56,305.24,100540.0,281.7024,282.7752,281.6746,282.3035,100540.0
2020-06-12 11:50:00,305.17,305.41,304.58,305.19,81699.0,282.2388,282.4608,281.6931,282.2573,81699.0
2020-06-12 11:55:00,305.28,306.33,305.12,306.3,42781.0,282.3405,283.3116,282.1925,283.2839,42781.0
2020-06-12 12:00:00,306.31,306.65,305.9,306.55,57199.0,283.2931,283.6076,282.9139,283.5151,57199.0
2020-06-12 12:05:00,306.62,306.93,306.45,306.47,32277.0,283.5798,283.8665,283.4226,283.4411,32277.0
2020-06-12 12:10:00,306.44,306.44,305.63,306.1,39235.0,283.4134,283.4134,282.6642,283.0989,39235.0
2020-06-12 12:15:00,306.11,306.68,305.75,306.53,51982.0,283.1082,283.6353,282.7752,283.4966,51982.0
2020-06-12 12:20:00,306.51,306.63,305.39,305.41,45542.0,283.4781,283.5891,282.4423,282.4608,45542.0
2020-06-12 12:25:00,305.41,305.85,304.92,305.31,49803.0,282.4608,282.8677,282.0076,282.3683,49803.0
2020-06-12 12:30:00,305.3,305.41,304.27,304.4,31566.0,282.359,282.4608,281.4064,281.5266,31566.0
2020-06-12 12:35:00,304.33,304.69,304.15,304.35,31781.0,281.4619,281.7949,281.2954,281.4804,31781.0
2020-06-12 12:40:00,304.4,305.08,304.32,304.39,53483.0,281.5266,282.1556,281.4527,281.5174,53483.0
2020-06-12 12:45:00,304.24,304.24,303.66,303.86,52886.0,281.3787,281.3787,280.8423,281.0272,52886.0
2020-06-12 12:50:00,304.0,304.92,303.96,304.92,59584.0,281.1567,282.0076,281.1197,282.0076,59584.0
2020-06-12 12:55:00,304.89,305.08,304.62,304.84,24522.0,281.9798,282.1556,281.7301,281.9336,24522.0
2020-06-12 13:00:00,304.95,305.06,303.46,303.51,77243.0,282.0353,282.1371,280.6573,280.7035,77243.0
2020-06-12 13:05:00,303.58,303.93,303.42,303.86,52569.0,280.7683,281.092,280.6203,281.0272,52569.0
2020-06-12 13:10:00,303.8,303.81,303.34,303.62,17411.0,280.9717,280.981,280.5463,280.8053,17411.0
2020-06-12 13:15:00,303.63,303.64,302.85,303.26,30589.0,280.8145,280.8238,280.0931,280.4723,30589.0
2020-06-12 13:20:00,303.26,303.88,302.51,302.72,64785.0,280.4723,281.0457,279.7787,279.9729,64785.0
2020-06-12 13:25:00,302.69,303.5,302.67,302.87,57765.0,279.9451,280.6943,279.9266,280.1116,57765.0
2020-06-12 13:30:00,302.89,303.29,301.84,301.88,65162.0,280.1301,280.5001,279.159,279.196,65162.0
2020-06-12 13:35:00,301.92,302.47,301.21,301.62,68903.0,279.233,279.7417,278.5764,278.9555,68903.0
2020-06-12 13:40:00,301.58,302.37,301.14,301.53,65105.0,278.9186,279.6492,278.5116,278.8723,65105.0
2020-06-12 13:45:00,301.48,301.67,300.24,300.46,96409.0,278.8261,279.0018,277.6792,277.8827,96409.0
2020-06-12 13:50:00,300.58,300.91,299.86,300.74,68974.0,277.9937,278.2989,277.3278,278.1417,68974.0
2020-06-12 13:55:00,300.63,301.43,299.85,299.92,71297.0,278.0399,278.7798,277.3185,277.3833,71297.0
2020-06-12 14:00:00,300.02,301.52,299.62,300.94,128988.0,277.4758,278.8631,277.1058,278.3266,128988.0
2020-06-12 14:05:00,300.93,300.96,299.91,300.3,51503.0,278.3174,278.3451,277.374,277.7347,51503.0
2020-06-12 14:10:00,300.57,302.32,300.57,301.61,73732.0,277.9844,279.6029,277.9844,278.9463,73732.0
2020-06-12 14:15:00,301.8,302.08,301.14,301.26,67826.0,279.122,279.381,278.5116,278.6226,67826.0
2020-06-12 14:20:00,301.29,301.64,300.91,301.43,57627.0,278.6503,278.974,278.2989,278.7798,57627.0
2020-06-12 14:25:00,301.5,302.19,301.46,302.09,30132.0,278.8446,279.4827,278.8076,279.3902,30132.0
2020-06-12 14:30:00,302.11,303.72,301.98,302.86,98837.0,279.4087,280.8977,279.2885,280.1024,98837.0
2020-06-12 14:35:00,303.05,303.2,302.2,302.41,26671.0,280.2781,280.4168,279.492,279.6862,26671.0
2020-06-12 14:40:00,302.28,302.77,301.44,301.86,48012.0,279.566,280.0191,278.7891,279.1775,48012.0
2020-06-12 14:45:00,301.92,303.01,301.92,302.33,34369.0,279.233,280.2411,279.233,279.6122,34369.0
2020-06-12 14:50:00,302.56,303.15,302.02,303.15,29090.0,279.8249,280.3706,279.3255,280.3706,29090.0
2020-06-12 14:55:00,303.19,303.28,302.35,303.12,42044.0,280.4076,280.4908,279.6307,280.3428,42044.0
2020-06-12 15:00:00,303.17,304.16,303.16,303.65,50622.0,280.3891,281.3047,280.3798,280.833,50622.0
2020-06-12 15:05:00,303.7,304.67,303.48,304.1,75032.0,280.8792,281.7764,280.6758,281.2492,75032.0
2020-06-12 15:10:00,304.0,304.73,303.92,304.65,60350.0,281.1567,281.8319,281.0827,281.7579,60350.0
2020-06-12 15:15:00,304.68,304.78,303.17,303.81,59016.0,281.7856,281.8781,280.3891,280.981,59016.0
2020-06-12 15:20:00,303.84,304.03,302.64,302.65,43781.0,281.0087,281.1845,279.8989,279.9081,43781.0
2020-06-12 15:25:00,302.82,303.25,302.11,302.79,67899.0,280.0654,280.4631,279.4087,280.0376,67899.0
2020-06-12 15:30:00,302.77,303.16,302.28,303.15,84941.0,280.0191,280.3798,279.566,280.3706,84941.0
2020-06-12 15:35:00,303.16,303.87,303.07,303.51,37745.0,280.3798,281.0365,280.2966,280.7035,37745.0
2020-06-12 15:40:00,303.56,304.0,303.29,303.93,43639.0,280.7498,281.1567,280.5001,281.092,43639.0
2020-06-12 15:45:00,304.01,305.37,304.01,305.37,102435.0,281.166,282.4238,281.166,282.4238,102435.0
2020-06-12 15:50:00,305.42,306.14,304.86,305.49,90700.0,282.47,283.1359,281.9521,282.5347,90700.0
2020-06-12 15:55:00,305.38,306.03,305.19,305.26,427009.0,282.433,283.0342,282.2573,282.322,427009.0
2020-06-15 09:30:00,297.79,298.47,296.49,296.76,326001.0,276.5449,277.1764,275.3376,275.5884,326001.0
2020-06-15 09:35:00,296.84,298.98,296.76,298.61,92443.0,275.6627,277.65,275.5884,277.3064,92443.0
2020-06-15 09:40:00,298.47,299.12,298.19,298.46,70940.0,277.1764,277.78,276.9164,277.1671,70940.0
2020-06-15 09:45:00,298.49,298.84,297.95,298.26,137135.0,277.195,277.52,276.6935,276.9814,137135.0
2020-06-15 09:50:00,298.31,299.63,298.07,299.49,54970.0,277.0278,278.2536,276.8049,278.1236,54970.0
2020-06-15 09:55:00,299.52,299.8,299.34,299.66,26427.0,278.1515,278.4115,277.9843,278.2815,26427.0
2020-06-15 10:00:00,299.73,300.2,299.19,300.07,23550.0,278.3465,278.783,277.845,278.6622,23550.0
2020-06-15 10:05:00,300.04,300.74,300.01,300.67,356383.0,278.6344,279.2844,278.6065,279.2194,356383.0
2020-06-15 10:10:00,300.68,301.07,300.44,300.72,350590.0,279.2287,279.5909,279.0058,279.2659,350590.0
2020-06-15 10:15:00,300.67,301.0,300.24,300.93,27302.0,279.2194,279.5259,278.8201,279.4609,27302.0
2020-06-15 10:20:00,300.98,300.98,300.12,300.12,32150.0,279.5073,279.5073,278.7087,278.7087,32150.0
2020-06-15 10:25:00,300.14,300.44,299.81,299.82,41380.0,278.7272,279.0058,278.4208,278.4301,41380.0
2020-06-15 10:30:00,299.71,300.24,299.4,300.24,33048.0,278.3279,278.8201,278.04,278.8201,33048.0
2020-06-15 10:35:00,300.22,300.48,299.47,299.5,30966.0,278.8015,279.043,278.105,278.1329,30966.0
2020-06-15 10:40:00,299.39,299.95,299.07,299.95,28353.0,278.0307,278.5508,277.7336,278.5508,28353.0
2020-06-15 10:45:00,299.96,301.14,299.96,300.79,52918.0,278.5601,279.6559,278.5601,279.3309,52918.0
2020-06-15 10:50:00,300.73,301.5,300.46,301.37,24344.0,279.2751,279.9902,279.0244,279.8695,24344.0
2020-06-15 10:55:00,301.21,301.38,300.6,300.73,16609.0,279.7209,279.8788,279.1544,279.2751,16609.0
2020-06-15 11:00:00,300.8,301.95,300.55,301.91,43323.0,279.3402,280.4081,279.108,280.371,43323.0
2020-06-15 11:05:00,301.82,302.15,301.75,301.94,32709.0,280.2874,280.5938,280.2224,280.3988,32709.0
2020-06-15 11:10:00,302.14,302.31,301.69,302.18,25882.0,280.5846,280.7424,280.1667,280.6217,25882.0
2020-06-15 11:15:00,302.03,302.03,301.32,301.66,33682.0,280.4824,280.4824,279.8231,280.1388,33682.0
2020-06-15 11:20:00,301.72,302.37,301.44,302.37,16879.0,280.1945,280.7981,279.9345,280.7981,16879.0
2020-06-15 11:25:00,302.34,302.37,301.24,301.51,25868.0,280.7703,280.7981,279.7488,279.9995,25868.0
2020-06-15 11:30:00,301.64,301.87,301.1,301.4,53764.0,280.1202,280.3338,279.6187,279.8973,53764.0
2020-06-15 11:35:00,301.32,301.95,301.32,301.73,31560.0,279.8231,280.4081,279.8231,280.2038,31560.0
2020-06-15 11:40:00,301.79,302.06,301.11,301.14,20730.0,280.2595,280.5103,279.628,279.6559,20730.0
2020-06-15 11:45:00,301.13,301.42,300.93,301.13,23343.0,279.6466,279.9159,279.4609,279.6466,23343.0
2020-06-15 11:50:00,301.28,301.72,300.87,300.97,36044.0,279.7859,280.1945,279.4052,279.498,36044.0
2020-06-15 11:55:00,301.11,302.0,301.1,301.7,24454.0,279.628,280.4545,279.6187,280.1759,24454.0
2020-06-15 12:00:00,301.58,302.93,301.46,302.89,33137.0,280.0645,281.3182,279.9531,281.281,33137.0
2020-06-15 12:05:00,302.85,303.07,302.74,303.01,23234.0,281.2439,281.4482,281.1417,281.3925,23234.0
2020-06-15 12:10:00,302.96,303.1,302.72,302.78,22294.0,281.3461,281.4761,281.1232,281.1789,22294.0
2020-06-15 12:15:00,302.92,303.44,302.81,303.26,29080.0,281.3089,281.7918,281.2068,281.6246,29080.0
2020-06-15 12:20:00,303.26,303.49,303.18,303.48,13489.0,281.6246,281.8382,281.5504,281.829,13489.0
2020-06-15 12:25:00,303.52,303.56,303.21,303.31,22385.0,281.8661,281.9032,281.5782,281.6711,22385.0
2020-06-15 12:30:00,303.26,303.35,302.92,302.93,14221.0,281.6246,281.7082,281.3089,281.3182,14221.0
2020-06-15 12:35:00,302.94,303.49,302.94,303.37,17328.0,281.3275,281.8382,281.3275,281.7268,17328.0
2020-06-15 12:40:00,303.28,303.63,303.28,303.54,10189.0,281.6432,281.9683,281.6432,281.8847,10189.0
2020-06-15 12:45:00,303.54,303.92,303.32,303.81,16109.0,281.8847,282.2376,281.6804,282.1354,16109.0
2020-06-15 12:50:00,303.8,303.95,303.43,303.94,17489.0,282.1261,282.2654,281.7825,282.2561,17489.0
2020-06-15 12:55:00,303.82,304.2,303.75,304.2,19973.0,282.1447,282.4976,282.0797,282.4976,19973.0
2020-06-15 13:00:00,304.18,304.29,303.94,304.26,14385.0,282.479,282.5812,282.2561,282.5533,14385.0
2020-06-15 13:05:00,304.29,304.68,304.22,304.68,17756.0,282.5812,282.9433,282.5162,282.9433,17756.0
2020-06-15 13:10:00,304.68,304.82,304.49,304.69,14650.0,282.9433,283.0734,282.7669,282.9526,14650.0
2020-06-15 13:15:00,304.65,305.11,304.53,304.53,34392.0,282.9155,283.3427,282.804,282.804,34392.0
2020-06-15 13:20:00,304.6,304.82,304.16,304.24,16204.0,282.869,283.0734,282.4604,282.5347,16204.0
2020-06-15 13:25:00,304.23,304.45,304.13,304.29,16130.0,282.5254,282.7297,282.4326,282.5812,16130.0
2020-06-15 13:30:00,304.25,304.25,303.85,304.05,15352.0,282.544,282.544,282.1726,282.3583,15352.0
2020-06-15 13:35:00,304.09,304.59,304.05,304.47,43486.0,282.3954,282.8598,282.3583,282.7483,43486.0
2020-06-15 13:40:00,304.4,304.5,303.93,304.0,13597.0,282.6833,282.7762,282.2468,282.3119,13597.0
2020-06-15 13:45:00,304.0,304.01,303.61,303.62,30656.0,282.3119,282.3211,281.9497,281.959,30656.0
2020-06-15 13:50:00,303.72,304.29,303.71,304.0,45662.0,282.0518,282.5812,282.0425,282.3119,45662.0
2020-06-15 13:55:00,304.05,304.17,303.78,303.8,22245.0,282.3583,282.4697,282.1075,282.1261,22245.0
2020-06-15 14:00:00,303.91,306.7,303.88,306.41,107730.0,282.2283,284.8192,282.2004,284.5499,107730.0
2020-06-15 14:05:00,306.44,307.24,306.27,306.76,68044.0,284.5778,285.3207,284.4199,284.8749,68044.0
2020-06-15 14:10:00,306.7,307.08,306.45,307.04,55990.0,284.8192,285.1721,284.5871,285.135,55990.0
2020-06-15 14:15:00,306.98,308.04,306.98,307.86,79181.0,285.0793,286.0636,285.0793,285.8965,79181.0
2020-06-15 14:20:00,307.73,308.03,307.2,307.8,52050.0,285.7757,286.0543,285.2836,285.8408,52050.0
2020-06-15 14:25:00,307.83,307.93,307.43,307.73,30285.0,285.8686,285.9615,285.4971,285.7757,30285.0
2020-06-15 14:30:00,307.75,308.05,306.68,306.82,57848.0,285.7943,286.0729,284.8007,284.9307,57848.0
2020-06-15 14:35:00,306.87,307.36,306.85,307.16,32035.0,284.9771,285.4321,284.9585,285.2464,32035.0
2020-06-15 14:40:00,307.16,307.44,306.82,306.93,53762.0,285.2464,285.5064,284.9307,285.0328,53762.0
2020-06-15 14:45:00,307.02,307.35,306.86,307.29,26138.0,285.1164,285.4229,284.9678,285.3671,26138.0
2020-06-15 14:50:00,307.18,307.36,306.34,306.53,39601.0,285.265,285.4321,284.4849,284.6614,39601.0
2020-06-15 14:55:00,306.55,306.88,306.45,306.51,41984.0,284.6799,284.9864,284.5871,284.6428,41984.0
2020-06-15 15:00:00,306.67,307.6,306.54,307.27,36657.0,284.7914,285.655,284.6706,285.3486,36657.0
2020-06-15 15:05:00,307.19,307.19,306.66,307.0,40603.0,285.2743,285.2743,284.7821,285.0978,40603.0
2020-06-15 15:10:00,306.99,307.37,306.93,307.12,23335.0,285.0885,285.4414,285.0328,285.2093,23335.0
2020-06-15 15:15:00,306.97,307.29,306.63,306.74,36828.0,285.07,285.3671,284.7542,284.8564,36828.0
2020-06-15 15:20:00,306.71,306.78,306.0,306.53,20047.0,284.8285,284.8935,284.1692,284.6614,20047.0
2020-06-15 15:25:00,306.65,306.94,305.67,305.67,27373.0,284.7728,285.0421,283.8627,283.8627,27373.0
2020-06-15 15:30:00,305.77,305.93,304.7,304.98,51725.0,283.9556,284.1042,282.9619,283.2219,51725.0
2020-06-15 15:35:00,304.96,305.41,304.38,305.14,53824.0,283.2034,283.6213,282.6647,283.3705,53824.0
2020-06-15 15:40:00,305.04,305.57,304.71,305.49,50749.0,283.2777,283.7698,282.9712,283.6956,50749.0
2020-06-15 15:45:00,305.44,306.02,305.16,305.6,42982.0,283.6491,284.1877,283.3891,283.7977,42982.0
2020-06-15 15:50:00,305.66,306.49,305.4,306.17,66705.0,283.8534,284.6242,283.612,284.327,66705.0
2020-06-15 15:55:00,306.11,306.95,306.05,306.91,501522.0,284.2713,285.0514,284.2156,285.0142,501522.0
2020-06-16 09:30:00,315.36,315.5,314.21,314.24,301900.0,292.8614,292.9914,291.7934,291.8213,301900.0
2020-06-16 09:35:00,314.4,315.03,314.0,314.53,96894.0,291.9699,292.5549,291.5984,292.0906,96894.0
2020-06-16 09:40:00,314.54,314.9,314.26,314.55,76445.0,292.0999,292.4342,291.8399,292.1092,76445.0
2020-06-16 09:45:00,314.66,315.12,313.78,313.78,86555.0,292.2113,292.6385,291.3941,291.3941,86555.0
2020-06-16 09:50:00,313.81,314.24,313.66,314.14,48583.0,291.422,291.8213,291.2827,291.7284,48583.0
2020-06-16 09:55:00,314.22,314.75,314.19,314.48,65380.0,291.8027,292.2949,291.7749,292.0442,65380.0
2020-06-16 10:00:00,314.49,314.92,314.09,314.67,58335.0,292.0535,292.4528,291.682,292.2206,58335.0
2020-06-16 10:05:00,314.68,315.25,314.46,314.7,58232.0,292.2299,292.7592,292.0256,292.2485,58232.0
2020-06-16 10:10:00,314.55,315.02,314.43,314.88,138608.0,292.1092,292.5457,291.9978,292.4156,138608.0
2020-06-16 10:15:00,314.96,315.41,314.78,315.11,65090.0,292.4899,292.9078,292.3228,292.6292,65090.0
2020-06-16 10:20:00,315.07,315.07,314.16,314.81,31080.0,292.5921,292.5921,291.747,292.3506,31080.0
2020-06-16 10:25:00,314.9,315.38,314.79,315.3,31521.0,292.4342,292.88,292.3321,292.8057,31521.0
2020-06-16 10:30:00,315.45,315.49,314.92,315.05,28194.0,292.945,292.9821,292.4528,292.5735,28194.0
2020-06-16 10:35:00,314.97,315.11,313.16,313.94,126873.0,292.4992,292.6292,290.8184,291.5427,126873.0
2020-06-16 10:40:00,313.96,313.96,312.66,313.01,43695.0,291.5613,291.5613,290.354,290.6791,43695.0
2020-06-16 10:45:00,312.83,313.52,312.24,313.43,61571.0,290.5119,291.1527,289.964,291.0691,61571.0
2020-06-16 10:50:00,313.41,313.41,310.7,311.2,76836.0,291.0505,291.0505,288.5339,288.9982,76836.0
2020-06-16 10:55:00,311.16,311.41,308.92,309.38,107225.0,288.961,289.1932,286.8808,287.308,107225.0
2020-06-16 11:00:00,309.21,310.21,307.51,310.08,158555.0,287.1502,288.0788,285.5714,287.9581,158555.0
2020-06-16 11:05:00,310.32,311.26,310.16,311.19,31707.0,288.181,289.0539,288.0324,288.9889,31707.0
2020-06-16 11:10:00,311.28,311.37,310.26,310.95,36926.0,289.0725,289.1561,288.1252,288.766,36926.0
2020-06-16 11:15:00,311.1,312.35,311.1,311.81,90836.0,288.9053,290.0661,288.9053,289.5647,90836.0
2020-06-16 11:20:00,311.59,312.63,311.58,312.46,21479.0,289.3604,290.3262,289.3511,290.1683,21479.0
2020-06-16 11:25:00,312.51,312.63,312.04,312.29,26043.0,290.2147,290.3262,289.7783,290.0104,26043.0
2020-06-16 11:30:00,312.49,313.08,311.84,312.57,36204.0,290.1962,290.7441,289.5925,290.2704,36204.0
2020-06-16 11:35:00,312.62,312.79,311.65,312.08,34098.0,290.3169,290.4748,289.4161,289.8154,34098.0
2020-06-16 11:40:00,311.88,312.48,311.88,312.38,19320.0,289.6297,290.1869,289.6297,290.094,19320.0
2020-06-16 11:45:00,312.43,313.25,312.3,313.09,48662.0,290.1404,290.9019,290.0197,290.7533,48662.0
2020-06-16 11:50:00,313.21,313.51,312.53,312.56,28220.0,290.8648,291.1434,290.2333,290.2612,28220.0
2020-06-16 11:55:00,312.76,312.76,311.9,311.93,61812.0,290.4469,290.4469,289.6482,289.6761,61812.0
2020-06-16 12:00:00,312.25,312.41,311.21,311.59,23347.0,289.9733,290.1219,289.0075,289.3604,23347.0
2020-06-16 12:05:00,311.47,311.63,311.11,311.46,13941.0,289.2489,289.3975,288.9146,289.2396,13941.0
2020-06-16 12:10:00,311.45,311.92,311.11,311.82,37548.0,289.2304,289.6668,288.9146,289.574,37548.0
2020-06-16 12:15:00,311.94,312.09,311.33,311.7,14558.0,289.6854,289.8247,289.1189,289.4625,14558.0
2020-06-16 12:20:00,312.0,312.21,311.7,311.92,13626.0,289.7411,289.9361,289.4625,289.6668,13626.0
2020-06-16 12:25:00,311.98,312.63,311.97,312.5,13654.0,289.7225,290.3262,289.7133,290.2054,13654.0
2020-06-16 12:30:00,312.56,313.31,312.55,313.22,50824.0,290.2612,290.9577,290.2519,290.8741,50824.0
2020-06-16 12:35:00,313.33,313.93,313.25,313.71,51272.0,290.9762,291.5334,290.9019,291.3291,51272.0
2020-06-16 12:40:00,313.68,313.92,313.52,313.89,15404.0,291.3013,291.5241,291.1527,291.4963,15404.0
2020-06-16 12:45:00,313.98,314.01,313.45,313.45,26399.0,291.5799,291.6077,291.0877,291.0877,26399.0
2020-06-16 12:50:00,313.51,313.66,313.37,313.37,10718.0,291.1434,291.2827,291.0134,291.0134,10718.0
2020-06-16 12:55:00,313.32,313.54,313.01,313.4,22076.0,290.9669,291.1712,290.6791,291.0412,22076.0
2020-06-16 13:00:00,313.59,313.91,313.4,313.41,11775.0,291.2177,291.5148,291.0412,291.0505,11775.0
2020-06-16 13:05:00,313.3,313.62,313.08,313.53,9380.0,290.9484,291.2455,290.7441,291.162,9380.0
2020-06-16 13:10:00,313.54,313.74,313.33,313.44,55338.0,291.1712,291.357,290.9762,291.0784,55338.0
2020-06-16 13:15:00,313.61,313.94,313.42,313.94,14516.0,291.2363,291.5427,291.0598,291.5427,14516.0
2020-06-16 13:20:00,313.9,313.9,313.43,313.86,111540.0,291.5056,291.5056,291.0691,291.4684,111540.0
2020-06-16 13:25:00,313.8,313.92,313.59,313.59,19497.0,291.4127,291.5241,291.2177,291.2177,19497.0
2020-06-16 13:30:00,313.67,313.71,312.95,313.02,12823.0,291.292,291.3291,290.6233,290.6883,12823.0
2020-06-16 13:35:00,312.95,313.12,312.68,312.77,19674.0,290.6233,290.7812,290.3726,290.4562,19674.0
2020-06-16 13:40:00,312.73,313.34,312.72,313.29,24541.0,290.419,290.9855,290.4097,290.9391,24541.0
2020-06-16 13:45:00,313.32,313.33,312.95,312.95,16291.0,290.9669,290.9762,290.6233,290.6233,16291.0
2020-06-16 13:50:00,313.04,313.31,312.23,312.32,31510.0,290.7069,290.9577,289.9547,290.0383,31510.0
2020-06-16 13:55:00,312.25,312.65,312.01,312.59,23330.0,289.9733,290.3447,289.7504,290.289,23330.0
2020-06-16 14:00:00,312.48,313.21,312.47,312.99,39864.0,290.1869,290.8648,290.1776,290.6605,39864.0
2020-06-16 14:05:00,313.16,313.31,312.96,313.18,38908.0,290.8184,290.9577,290.6326,290.8369,38908.0
2020-06-16 14:10:00,313.18,313.85,313.09,313.75,29662.0,290.8369,291.4591,290.7533,291.3663,29662.0
2020-06-16 14:15:00,313.71,314.1,313.67,313.76,33729.0,291.3291,291.6913,291.292,291.3756,33729.0
2020-06-16 14:20:00,313.94,313.99,312.08,313.09,56108.0,291.5427,291.5891,289.8154,290.7533,56108.0
2020-06-16 14:25:00,312.9,313.34,312.67,313.25,31982.0,290.5769,290.9855,290.3633,290.9019,31982.0
2020-06-16 14:30:00,313.46,314.0,313.36,313.4,37861.0,291.097,291.5984,291.0041,291.0412,37861.0
2020-06-16 14:35:00,313.29,313.65,313.24,313.46,12941.0,290.9391,291.2734,290.8926,291.097,12941.0
2020-06-16 14:40:00,313.53,313.53,312.97,313.1,17682.0,291.162,291.162,290.6419,290.7626,17682.0
2020-06-16 14:45:00,313.13,313.25,312.66,313.17,17516.0,290.7905,290.9019,290.354,290.8276,17516.0
2020-06-16 14:50:00,313.31,313.34,312.58,313.04,17258.0,290.9577,290.9855,290.2797,290.7069,17258.0
2020-06-16 14:55:00,313.1,313.25,312.74,312.95,21831.0,290.7626,290.9019,290.4283,290.6233,21831.0
2020-06-16 15:00:00,313.04,313.17,312.39,312.63,95696.0,290.7069,290.8276,290.1033,290.3262,95696.0
2020-06-16 15:05:00,312.62,312.77,311.53,311.68,45310.0,290.3169,290.4562,289.3046,289.4439,45310.0
2020-06-16 15:10:00,311.73,312.0,311.61,311.86,16151.0,289.4904,289.7411,289.3789,289.6111,16151.0
2020-06-16 15:15:00,311.79,311.79,310.45,310.73,42539.0,289.5461,289.5461,288.3017,288.5617,42539.0
2020-06-16 15:20:00,310.77,311.64,310.77,311.47,50111.0,288.5989,289.4068,288.5989,289.2489,50111.0
2020-06-16 15:25:00,311.52,312.14,311.52,311.93,56049.0,289.2954,289.8711,289.2954,289.6761,56049.0
2020-06-16 15:30:00,311.91,312.86,311.7,312.66,70190.0,289.6575,290.5398,289.4625,290.354,70190.0
2020-06-16 15:35:00,312.64,312.64,311.78,312.02,57099.0,290.3355,290.3355,289.5368,289.7597,57099.0
2020-06-16 15:40:00,312.0,312.32,311.3,311.42,46632.0,289.7411,290.0383,289.0911,289.2025,46632.0
2020-06-16 15:45:00,311.31,312.0,311.06,311.55,35338.0,289.1003,289.7411,288.8682,289.3232,35338.0
2020-06-16 15:50:00,311.59,312.38,311.1,311.48,70103.0,289.3604,290.094,288.9053,289.2582,70103.0
2020-06-16 15:55:00,311.36,312.86,311.22,312.83,257638.0,289.1468,290.5398,289.0168,290.5119,257638.0
2020-06-17 09:30:00,313.94,313.96,313.1,313.41,119433.0,291.5427,291.5613,290.7626,291.0505,119433.0
2020-06-17 09:35:00,313.54,313.82,312.66,312.71,47346.0,291.1712,291.4313,290.354,290.4005,47346.0
2020-06-17 09:40:00,312.73,313.35,312.48,313.35,53398.0,290.419,290.9948,290.1869,290.9948,53398.0
2020-06-17 09:45:00,313.32,313.57,312.99,313.47,17703.0,290.9669,291.1991,290.6605,291.1062,17703.0
2020-06-17 09:50:00,313.53,313.76,313.11,313.2,36954.0,291.162,291.3756,290.7719,290.8555,36954.0
2020-06-17 09:55:00,313.25,313.25,311.87,312.57,167171.0,290.9019,290.9019,289.6204,290.2704,167171.0
2020-06-17 10:00:00,312.46,312.86,312.17,312.17,22352.0,290.1683,290.5398,289.899,289.899,22352.0
2020-06-17 10:05:00,312.12,313.02,312.12,312.94,30449.0,289.8526,290.6883,289.8526,290.6141,30449.0
2020-06-17 10:10:00,312.87,313.02,312.39,312.52,32244.0,290.549,290.6883,290.1033,290.224,32244.0
2020-06-17 10:15:00,312.59,313.29,311.43,311.67,64928.0,290.289,290.9391,289.2118,289.4347,64928.0
2020-06-17 10:20:00,311.7,312.11,311.41,311.48,27280.0,289.4625,289.8433,289.1932,289.2582,27280.0
2020-06-17 10:25:00,311.52,311.95,311.25,311.5,42222.0,289.2954,289.6947,289.0446,289.2768,42222.0
2020-06-17 10:30:00,311.6,312.16,311.05,312.14,90399.0,289.3697,289.8897,288.8589,289.8711,90399.0
2020-06-17 10:35:00,311.93,312.33,311.7,312.2,17598.0,289.6761,290.0476,289.4625,289.9268,17598.0
2020-06-17 10:40:00,312.11,312.45,311.78,312.44,16056.0,289.8433,290.159,289.5368,290.1497,16056.0
2020-06-17 10:45:00,312.4,312.47,312.06,312.34,67242.0,290.1126,290.1776,289.7968,290.0569,67242.0
2020-06-17 10:50:00,312.25,312.87,312.19,312.85,20802.0,289.9733,290.549,289.9176,290.5305,20802.0
2020-06-17 10:55:00,312.87,313.17,312.58,312.69,19167.0,290.549,290.8276,290.2797,290.3819,19167.0
2020-06-17 11:00:00,312.7,312.8,312.34,312.56,35255.0,290.3912,290.484,290.0569,290.2612,35255.0
2020-06-17 11:05:00,312.56,312.93,312.44,312.6,38399.0,290.2612,290.6048,290.1497,290.2983,38399.0
2020-06-17 11:10:00,312.62,312.96,312.31,312.49,26484.0,290.3169,290.6326,290.029,290.1962,26484.0
2020-06-17 11:15:00,312.51,312.72,312.08,312.32,33204.0,290.2147,290.4097,289.8154,290.0383,33204.0
2020-06-17 11:20:00,312.3,312.34,311.85,311.91,12895.0,290.0197,290.0569,289.6018,289.6575,12895.0
2020-06-17 11:25:00,311.93,312.22,311.76,312.19,18342.0,289.6761,289.9454,289.5182,289.9176,18342.0
2020-06-17 11:30:00,312.04,312.4,312.02,312.26,30223.0,289.7783,290.1126,289.7597,289.9826,30223.0
2020-06-17 11:35:00,312.32,312.67,312.32,312.48,34933.0,290.0383,290.3633,290.0383,290.1869,34933.0
2020-06-17 11:40:00,312.49,312.78,312.47,312.77,25259.0,290.1962,290.4655,290.1776,290.4562,25259.0
2020-06-17 11:45:00,312.74,312.9,312.6,312.62,17849.0,290.4283,290.5769,290.2983,290.3169,17849.0
2020-06-17 11:50:00,312.64,312.66,312.39,312.53,14766.0,290.3355,290.354,290.1033,290.2333,14766.0
2020-06-17 11:55:00,312.47,312.99,312.47,312.95,23673.0,290.1776,290.6605,290.1776,290.6233,23673.0
2020-06-17 12:00:00,313.0,313.03,312.7,312.86,7599.0,290.6698,290.6976,290.3912,290.5398,7599.0
2020-06-17 12:05:00,312.84,312.99,312.76,312.86,12300.0,290.5212,290.6605,290.4469,290.5398,12300.0
2020-06-17 12:10:00,312.9,312.9,312.64,312.64,23938.0,290.5769,290.5769,290.3355,290.3355,23938.0
2020-06-17 12:15:00,312.69,312.9,312.57,312.66,13992.0,290.3819,290.5769,290.2704,290.354,13992.0
2020-06-17 12:20:00,312.69,312.74,312.34,312.72,8389.0,290.3819,290.4283,290.0569,290.4097,8389.0
2020-06-17 12:25:00,312.7,312.84,312.65,312.72,15503.0,290.3912,290.5212,290.3447,290.4097,15503.0
2020-06-17 12:30:00,312.7,313.6,312.7,313.39,48719.0,290.3912,291.227,290.3912,291.0319,48719.0
2020-06-17 12:35:00,313.41,313.45,313.29,313.44,36461.0,291.0505,291.0877,290.9391,291.0784,36461.0
2020-06-17 12:40:00,313.44,313.46,313.23,313.45,25322.0,291.0784,291.097,290.8834,291.0877,25322.0
2020-06-17 12:45:00,313.48,313.49,313.22,313.33,31706.0,291.1155,291.1248,290.8741,290.9762,31706.0
2020-06-17 12:50:00,313.34,313.37,313.26,313.33,11054.0,290.9855,291.0134,290.9112,290.9762,11054.0
2020-06-17 12:55:00,313.3,313.35,313.06,313.34,23475.0,290.9484,290.9948,290.7255,290.9855,23475.0
2020-06-17 13:00:00,313.4,313.75,313.37,313.69,40463.0,291.0412,291.3663,291.0134,291.3105,40463.0
2020-06-17 13:05:00,313.7,313.89,313.66,313.79,11847.0,291.3198,291.4963,291.2827,291.4034,11847.0
2020-06-17 13:10:00,313.79,313.8,313.64,313.68,15222.0,291.4034,291.4127,291.2641,291.3013,15222.0
2020-06-17 13:15:00,313.68,313.79,313.54,313.6,18337.0,291.3013,291.4034,291.1712,291.227,18337.0
2020-06-17 13:20:00,313.64,313.76,313.61,313.7,25928.0,291.2641,291.3756,291.2363,291.3198,25928.0
2020-06-17 13:25:00,313.68,313.97,313.68,313.84,33701.0,291.3013,291.5706,291.3013,291.4498,33701.0
2020-06-17 13:30:00,313.87,314.02,313.81,313.94,25625.0,291.4777,291.617,291.422,291.5427,25625.0
2020-06-17 13:35:00,313.95,314.2,313.92,314.2,9823.0,291.552,291.7842,291.5241,291.7842,9823.0
2020-06-17 13:40:00,314.15,314.18,313.98,314.12,14875.0,291.7377,291.7656,291.5799,291.7099,14875.0
2020-06-17 13:45:00,314.09,314.1,313.88,314.1,8742.0,291.682,291.6913,291.487,291.6913,8742.0
2020-06-17 13:50:00,314.08,314.15,313.73,313.96,18981.0,291.6727,291.7377,291.3477,291.5613,18981.0
2020-06-17 13:55:00,313.99,314.04,313.55,313.6,19221.0,291.5891,291.6356,291.1805,291.227,19221.0
2020-06-17 14:00:00,313.56,313.64,313.31,313.33,33746.0,291.1898,291.2641,290.9577,290.9762,33746.0
2020-06-17 14:05:00,313.36,313.68,313.36,313.67,22068.0,291.0041,291.3013,291.0041,291.292,22068.0
2020-06-17 14:10:00,313.66,313.94,313.58,313.61,13971.0,291.2827,291.5427,291.2084,291.2363,13971.0
2020-06-17 14:15:00,313.61,313.62,313.24,313.3,17386.0,291.2363,291.2455,290.8926,290.9484,17386.0
2020-06-17 14:20:00,313.33,313.53,313.33,313.45,28972.0,290.9762,291.162,290.9762,291.0877,28972.0
2020-06-17 14:25:00,313.37,313.68,313.18,313.55,13856.0,291.0134,291.3013,290.8369,291.1805,13856.0
2020-06-17 14:30:00,313.53,313.61,313.27,313.35,13091.0,291.162,291.2363,290.9205,290.9948,13091.0
2020-06-17 14:35:00,313.38,313.48,313.3,313.48,16270.0,291.0227,291.1155,290.9484,291.1155,16270.0
2020-06-17 14:40:00,313.53,314.0,313.51,313.6,22078.0,291.162,291.5984,291.1434,291.227,22078.0
2020-06-17 14:45:00,313.63,313.64,313.4,313.57,19574.0,291.2548,291.2641,291.0412,291.1991,19574.0
2020-06-17 14:50:00,313.54,313.97,313.47,313.48,22001.0,291.1712,291.5706,291.1062,291.1155,22001.0
2020-06-17 14:55:00,313.48,313.54,312.85,312.85,28949.0,291.1155,291.1712,290.5305,290.5305,28949.0
2020-06-17 15:00:00,312.83,312.85,312.39,312.79,31941.0,290.5119,290.5305,290.1033,290.4748,31941.0
2020-06-17 15:05:00,312.81,312.84,312.54,312.68,9855.0,290.4933,290.5212,290.2426,290.3726,9855.0
2020-06-17 15:10:00,312.71,312.77,312.36,312.53,24756.0,290.4005,290.4562,290.0754,290.2333,24756.0
2020-06-17 15:15:00,312.56,312.81,312.26,312.36,49469.0,290.2612,290.4933,289.9826,290.0754,49469.0
2020-06-17 15:20:00,312.29,312.45,311.67,311.8,18016.0,290.0104,290.159,289.4347,289.5554,18016.0
2020-06-17 15:25:00,311.87,311.91,311.3,311.74,17059.0,289.6204,289.6575,289.0911,289.4997,17059.0
2020-06-17 15:30:00,311.71,312.06,311.29,312.0,33250.0,289.4718,289.7968,289.0818,289.7411,33250.0
2020-06-17 15:35:00,311.95,312.12,311.55,311.99,40151.0,289.6947,289.8526,289.3232,289.7318,40151.0
2020-06-17 15:40:00,311.89,311.95,310.93,311.1,121552.0,289.639,289.6947,288.7474,288.9053,121552.0
2020-06-17 15:45:00,311.16,311.53,310.82,310.86,52820.0,288.961,289.3046,288.6453,288.6824,52820.0
2020-06-17 15:50:00,310.85,311.86,310.69,311.6,41594.0,288.6732,289.6111,288.5246,289.3697,41594.0
2020-06-17 15:55:00,311.6,311.84,311.37,311.4,123816.0,289.3697,289.5925,289.1561,289.1839,123816.0
2020-06-18 09:30:00,309.82,310.32,309.47,309.97,89687.0,287.7166,288.181,287.3916,287.8559,89687.0
2020-06-18 09:35:00,309.9,310.62,309.36,310.49,27293.0,287.7909,288.4596,287.2895,288.3388,27293.0
2020-06-18 09:40:00,310.48,310.83,310.27,310.73,33984.0,288.3296,288.6546,288.1345,288.5617,33984.0
2020-06-18 09:45:00,310.8,311.35,310.56,311.31,46988.0,288.6267,289.1375,288.4038,289.1003,46988.0
2020-06-18 09:50:00,311.31,311.38,310.8,310.91,24412.0,289.1003,289.1653,288.6267,288.7289,24412.0
2020-06-18 09:55:00,310.83,310.95,310.5,310.61,18049.0,288.6546,288.766,288.3481,288.4503,18049.0
2020-06-18 10:00:00,310.63,311.07,310.58,310.94,18787.0,288.4689,288.8775,288.4224,288.7567,18787.0
2020-06-18 10:05:00,311.01,311.68,311.01,311.56,30779.0,288.8217,289.4439,288.8217,289.3325,30779.0
2020-06-18 10:10:00,311.55,311.56,311.3,311.46,16409.0,289.3232,289.3325,289.0911,289.2396,16409.0
2020-06-18 10:15:00,311.52,311.63,311.18,311.45,16306.0,289.2954,289.3975,288.9796,289.2304,16306.0
2020-06-18 10:20:00,311.45,311.54,310.69,310.87,22910.0,289.2304,289.3139,288.5246,288.6917,22910.0
2020-06-18 10:25:00,310.78,311.22,310.78,310.89,17751.0,288.6082,289.0168,288.6082,288.7103,17751.0
2020-06-18 10:30:00,310.99,311.44,310.35,311.14,34419.0,288.8032,289.2211,288.2088,288.9425,34419.0
2020-06-18 10:35:00,311.11,311.91,311.08,311.33,32140.0,288.9146,289.6575,288.8867,289.1189,32140.0
2020-06-18 10:40:00,311.33,311.52,311.03,311.29,12410.0,289.1189,289.2954,288.8403,289.0818,12410.0
2020-06-18 10:45:00,311.33,311.89,311.22,311.6,28874.0,289.1189,289.639,289.0168,289.3697,28874.0
2020-06-18 10:50:00,311.61,311.64,310.81,310.88,19031.0,289.3789,289.4068,288.636,288.701,19031.0
2020-06-18 10:55:00,310.93,312.13,310.93,312.04,26066.0,288.7474,289.8618,288.7474,289.7783,26066.0
2020-06-18 11:00:00,312.07,312.09,311.61,311.75,18526.0,289.8061,289.8247,289.3789,289.5089,18526.0
2020-06-18 11:05:00,311.7,311.97,311.7,311.77,17297.0,289.4625,289.7133,289.4625,289.5275,17297.0
2020-06-18 11:10:00,311.73,311.94,311.71,311.94,9584.0,289.4904,289.6854,289.4718,289.6854,9584.0
2020-06-18 11:15:00,312.03,312.09,311.81,311.81,18740.0,289.769,289.8247,289.5647,289.5647,18740.0
2020-06-18 11:20:00,311.86,311.86,311.5,311.54,16720.0,289.6111,289.6111,289.2768,289.3139,16720.0
2020-06-18 11:25:00,311.54,311.86,311.4,311.56,23577.0,289.3139,289.6111,289.1839,289.3325,23577.0
2020-06-18 11:30:00,311.6,311.9,311.38,311.43,19768.0,289.3697,289.6482,289.1653,289.2118,19768.0
2020-06-18 11:35:00,311.47,311.49,310.99,311.05,16058.0,289.2489,289.2675,288.8032,288.8589,16058.0
2020-06-18 11:40:00,311.05,311.23,310.91,311.03,31765.0,288.8589,289.026,288.7289,288.8403,31765.0
2020-06-18 11:45:00,310.96,311.31,310.96,311.19,15508.0,288.7753,289.1003,288.7753,288.9889,15508.0
2020-06-18 11:50:00,311.2,311.21,310.6,310.73,19328.0,288.9982,289.0075,288.441,288.5617,19328.0
2020-06-18 11:55:00,310.71,310.79,310.61,310.73,31305.0,288.5431,288.6174,288.4503,288.5617,31305.0
2020-06-18 12:00:00,310.7,310.88,310.3,310.48,42655.0,288.5339,288.701,288.1624,288.3296,42655.0
2020-06-18 12:05:00,310.46,310.88,310.46,310.8,15950.0,288.311,288.701,288.311,288.6267,15950.0
2020-06-18 12:10:00,310.71,310.85,310.6,310.73,18065.0,288.5431,288.6732,288.441,288.5617,18065.0
2020-06-18 12:15:00,310.76,310.87,310.62,310.71,13039.0,288.5896,288.6917,288.4596,288.5431,13039.0
2020-06-18 12:20:00,310.65,311.06,310.65,311.01,13066.0,288.4874,288.8682,288.4874,288.8217,13066.0
2020-06-18 12:25:00,311.01,311.41,311.01,311.25,24212.0,288.8217,289.1932,288.8217,289.0446,24212.0
2020-06-18 12:30:00,311.23,311.24,311.0,311.06,12266.0,289.026,289.0353,288.8125,288.8682,12266.0
2020-06-18 12:35:00,311.09,311.13,310.68,310.82,36124.0,288.896,288.9332,288.5153,288.6453,36124.0
2020-06-18 12:40:00,310.88,311.03,310.66,310.81,13306.0,288.701,288.8403,288.4967,288.636,13306.0
2020-06-18 12:45:00,310.79,311.06,310.79,311.06,8761.0,288.6174,288.8682,288.6174,288.8682,8761.0
2020-06-18 12:50:00,311.06,311.33,310.93,311.3,21272.0,288.8682,289.1189,288.7474,289.0911,21272.0
2020-06-18 12:55:00,311.31,311.31,311.1,311.22,10394.0,289.1003,289.1003,288.9053,289.0168,10394.0
2020-06-18 13:00:00,311.25,311.48,311.13,311.21,9632.0,289.0446,289.2582,288.9332,289.0075,9632.0
2020-06-18 13:05:00,311.07,311.32,311.05,311.32,16045.0,288.8775,289.1096,288.8589,289.1096,16045.0
2020-06-18 13:10:00,311.33,311.44,311.25,311.36,137063.0,289.1189,289.2211,289.0446,289.1468,137063.0
2020-06-18 13:15:00,311.36,311.5,311.11,311.41,19829.0,289.1468,289.2768,288.9146,289.1932,19829.0
2020-06-18 13:20:00,311.51,311.52,311.26,311.31,12916.0,289.2861,289.2954,289.0539,289.1003,12916.0
2020-06-18 13:25:00,311.31,311.42,311.12,311.4,21926.0,289.1003,289.2025,288.9239,289.1839,21926.0
2020-06-18 13:30:00,311.4,311.59,311.37,311.56,6295.0,289.1839,289.3604,289.1561,289.3325,6295.0
2020-06-18 13:35:00,311.57,311.81,311.57,311.81,14493.0,289.3418,289.5647,289.3418,289.5647,14493.0
2020-06-18 13:40:00,311.81,311.82,311.7,311.71,37212.0,289.5647,289.574,289.4625,289.4718,37212.0
2020-06-18 13:45:00,311.71,311.8,311.63,311.67,10002.0,289.4718,289.5554,289.3975,289.4347,10002.0
2020-06-18 13:50:00,311.67,311.76,311.64,311.73,10457.0,289.4347,289.5182,289.4068,289.4904,10457.0
2020-06-18 13:55:00,311.75,311.79,311.6,311.7,9797.0,289.5089,289.5461,289.3697,289.4625,9797.0
2020-06-18 14:00:00,311.71,311.75,310.96,311.01,41172.0,289.4718,289.5089,288.7753,288.8217,41172.0
2020-06-18 14:05:00,311.07,311.13,310.62,310.79,15949.0,288.8775,288.9332,288.4596,288.6174,15949.0
2020-06-18 14:10:00,310.82,310.88,310.68,310.85,24006.0,288.6453,288.701,288.5153,288.6732,24006.0
2020-06-18 14:15:00,310.84,310.92,310.53,310.88,45242.0,288.6639,288.7382,288.376,288.701,45242.0
2020-06-18 14:20:00,310.88,311.17,310.8,311.12,395632.0,288.701,288.9703,288.6267,288.9239,395632.0
2020-06-18 14:25:00,311.15,311.23,311.0,311.06,27235.0,288.9518,289.026,288.8125,288.8682,27235.0
2020-06-18 14:30:00,311.11,311.6,310.69,311.2,30726.0,288.9146,289.3697,288.5246,288.9982,30726.0
2020-06-18 14:35:00,311.17,311.27,310.95,311.16,30043.0,288.9703,289.0632,288.766,288.961,30043.0
2020-06-18 14:40:00,311.2,311.28,310.72,310.83,16814.0,288.9982,289.0725,288.5524,288.6546,16814.0
2020-06-18 14:45:00,310.82,310.93,310.74,310.74,14701.0,288.6453,288.7474,288.571,288.571,14701.0
2020-06-18 14:50:00,310.78,311.02,310.78,310.95,15206.0,288.6082,288.831,288.6082,288.766,15206.0
2020-06-18 14:55:00,310.91,310.93,310.3,310.34,25415.0,288.7289,288.7474,288.1624,288.1995,25415.0
2020-06-18 15:00:00,310.42,310.47,309.91,310.03,35357.0,288.2738,288.3203,287.8002,287.9117,35357.0
2020-06-18 15:05:00,310.02,310.43,309.94,310.39,23096.0,287.9024,288.2831,287.8281,288.246,23096.0
2020-06-18 15:10:00,310.37,310.39,309.93,310.01,151259.0,288.2274,288.246,287.8188,287.8931,151259.0
2020-06-18 15:15:00,310.08,310.43,310.08,310.35,64746.0,287.9581,288.2831,287.9581,288.2088,64746.0
2020-06-18 15:20:00,310.33,310.59,310.22,310.49,25517.0,288.1903,288.4317,288.0881,288.3388,25517.0
2020-06-18 15:25:00,310.46,310.65,310.39,310.62,24459.0,288.311,288.4874,288.246,288.4596,24459.0
2020-06-18 15:30:00,310.63,311.22,310.42,310.87,52059.0,288.4689,289.0168,288.2738,288.6917,52059.0
2020-06-18 15:35:00,310.89,311.28,310.85,311.17,34855.0,288.7103,289.0725,288.6732,288.9703,34855.0
2020-06-18 15:40:00,311.18,311.18,310.73,310.83,20114.0,288.9796,288.9796,288.5617,288.6546,20114.0
2020-06-18 15:45:00,310.86,310.96,310.65,310.86,99417.0,288.6824,288.7753,288.4874,288.6824,99417.0
2020-06-18 15:50:00,310.89,311.43,310.54,311.4,67991.0,288.7103,289.2118,288.3853,289.1839,67991.0
2020-06-18 15:55:00,311.38,311.84,311.15,311.59,206676.0,289.1653,289.5925,288.9518,289.3604,206676.0
2020-06-19 09:30:00,315.33,315.6,314.59,315.07,180798.0,292.8335,293.0843,292.1463,292.5921,180798.0
2020-06-19 09:35:00,315.09,315.25,314.8,315.13,28585.0,292.6107,292.7592,292.3414,292.6478,28585.0
2020-06-19 09:40:00,315.17,315.33,314.56,314.58,47950.0,292.685,292.8335,292.1185,292.137,47950.0
2020-06-19 09:45:00,314.62,315.0,314.38,314.95,20255.0,292.1742,292.5271,291.9513,292.4807,20255.0
2020-06-19 09:50:00,314.98,315.14,314.82,314.86,18175.0,292.5085,292.6571,292.3599,292.3971,18175.0
2020-06-19 09:55:00,314.91,314.92,313.95,314.15,38896.0,292.4435,292.4528,291.552,291.7377,38896.0
2020-06-19 10:00:00,314.17,314.46,313.96,314.38,25322.0,291.7563,292.0256,291.5613,291.9513,25322.0
2020-06-19 10:05:00,314.36,314.55,314.25,314.37,15531.0,291.9327,292.1092,291.8306,291.942,15531.0
2020-06-19 10:10:00,314.38,314.41,314.02,314.34,19699.0,291.9513,291.9792,291.617,291.9142,19699.0
2020-06-19 10:15:00,314.42,314.53,314.3,314.35,25640.0,291.9885,292.0906,291.877,291.9235,25640.0
2020-06-19 10:20:00,314.49,314.55,314.29,314.51,12378.0,292.0535,292.1092,291.8677,292.072,12378.0
2020-06-19 10:25:00,314.52,314.52,314.16,314.26,17506.0,292.0813,292.0813,291.747,291.8399,17506.0
2020-06-19 10:30:00,314.3,314.31,313.67,313.79,15432.0,291.877,291.8863,291.292,291.4034,15432.0
2020-06-19 10:35:00,313.83,314.05,313.83,313.94,12951.0,291.4406,291.6449,291.4406,291.5427,12951.0
2020-06-19 10:40:00,313.85,314.0,313.51,313.78,22225.0,291.4591,291.5984,291.1434,291.3941,22225.0
2020-06-19 10:45:00,313.78,313.95,313.5,313.94,34924.0,291.3941,291.552,291.1341,291.5427,34924.0
2020-06-19 10:50:00,313.91,314.03,313.57,314.0,58291.0,291.5148,291.6263,291.1991,291.5984,58291.0
2020-06-19 10:55:00,314.03,314.03,313.35,313.48,24595.0,291.6263,291.6263,290.9948,291.1155,24595.0
2020-06-19 11:00:00,313.56,313.87,313.5,313.87,13837.0,291.1898,291.4777,291.1341,291.4777,13837.0
2020-06-19 11:05:00,313.86,314.03,313.73,313.8,19714.0,291.4684,291.6263,291.3477,291.4127,19714.0
2020-06-19 11:10:00,313.76,314.17,313.59,314.03,12416.0,291.3756,291.7563,291.2177,291.6263,12416.0
2020-06-19 11:15:00,314.01,314.01,313.24,313.31,26641.0,291.6077,291.6077,290.8926,290.9577,26641.0
2020-06-19 11:20:00,313.2,313.62,312.82,313.5,54087.0,290.8555,291.2455,290.5026,291.1341,54087.0
2020-06-19 11:25:00,313.5,313.66,313.3,313.47,37587.0,291.1341,291.2827,290.9484,291.1062,37587.0
2020-06-19 11:30:00,313.46,313.54,313.25,313.38,13295.0,291.097,291.1712,290.9019,291.0227,13295.0
2020-06-19 11:35:00,313.3,313.37,312.94,313.04,18580.0,290.9484,291.0134,290.6141,290.7069,18580.0
2020-06-19 11:40:00,313.12,313.13,312.78,312.88,9514.0,290.7812,290.7905,290.4655,290.5583,9514.0
2020-06-19 11:45:00,312.88,313.28,312.88,313.19,15286.0,290.5583,290.9298,290.5583,290.8462,15286.0
2020-06-19 11:50:00,313.14,313.27,313.12,313.17,9896.0,290.7998,290.9205,290.7812,290.8276,9896.0
2020-06-19 11:55:00,313.1,313.11,312.85,312.87,7271.0,290.7626,290.7719,290.5305,290.549,7271.0
2020-06-19 12:00:00,312.9,312.9,312.54,312.56,12489.0,290.5769,290.5769,290.2426,290.2612,12489.0
2020-06-19 12:05:00,312.45,312.53,312.06,312.18,30303.0,290.159,290.2333,289.7968,289.9083,30303.0
2020-06-19 12:10:00,312.24,312.41,311.15,311.19,31747.0,289.964,290.1219,288.9518,288.9889,31747.0
2020-06-19 12:15:00,311.04,311.25,309.61,309.61,44998.0,288.8496,289.0446,287.5216,287.5216,44998.0
2020-06-19 12:20:00,309.5,310.48,309.18,309.47,43644.0,287.4195,288.3296,287.1223,287.3916,43644.0
2020-06-19 12:25:00,309.34,310.2,309.33,310.19,104575.0,287.2709,288.0695,287.2616,288.0602,104575.0
2020-06-19 12:30:00,310.4,310.82,310.31,310.39,57125.0,288.2553,288.6453,288.1717,288.246,57125.0
2020-06-19 12:35:00,310.37,310.64,310.11,310.24,41467.0,288.2274,288.4781,287.986,288.1067,41467.0
2020-06-19 12:40:00,310.16,310.65,309.79,310.52,34501.0,288.0324,288.4874,287.6888,288.3667,34501.0
2020-06-19 12:45:00,310.42,310.98,310.21,310.93,115444.0,288.2738,288.7939,288.0788,288.7474,115444.0
2020-06-19 12:50:00,310.95,311.07,310.79,310.89,18612.0,288.766,288.8775,288.6174,288.7103,18612.0
2020-06-19 12:55:00,310.85,311.75,310.83,311.63,50766.0,288.6732,289.5089,288.6546,289.3975,50766.0
2020-06-19 13:00:00,311.66,311.67,311.02,311.16,22584.0,289.4254,289.4347,288.831,288.961,22584.0
2020-06-19 13:05:00,311.15,311.23,310.96,310.98,10310.0,288.9518,289.026,288.7753,288.7939,10310.0
2020-06-19 13:10:00,311.07,311.37,310.98,311.04,23704.0,288.8775,289.1561,288.7939,288.8496,23704.0
2020-06-19 13:15:00,311.05,311.05,310.53,310.63,15204.0,288.8589,288.8589,288.376,288.4689,15204.0
2020-06-19 13:20:00,310.6,310.6,309.88,309.94,19512.0,288.441,288.441,287.7724,287.8281,19512.0
2020-06-19 13:25:00,309.85,310.28,309.85,310.12,12511.0,287.7445,288.1438,287.7445,287.9952,12511.0
2020-06-19 13:30:00,310.01,310.1,309.49,309.49,13911.0,287.8931,287.9767,287.4102,287.4102,13911.0
2020-06-19 13:35:00,309.69,310.53,309.63,310.41,27248.0,287.5959,288.376,287.5402,288.2645,27248.0
2020-06-19 13:40:00,310.42,310.55,310.25,310.43,14154.0,288.2738,288.3946,288.116,288.2831,14154.0
2020-06-19 13:45:00,310.47,310.6,309.56,309.92,28959.0,288.3203,288.441,287.4752,287.8095,28959.0
2020-06-19 13:50:00,310.0,310.14,309.61,309.7,48479.0,287.8838,288.0138,287.5216,287.6052,48479.0
2020-06-19 13:55:00,309.79,310.04,309.09,309.13,32769.0,287.6888,287.9209,287.0387,287.0759,32769.0
2020-06-19 14:00:00,309.29,309.89,309.27,309.6,57534.0,287.2245,287.7816,287.2059,287.5123,57534.0
2020-06-19 14:05:00,309.49,309.65,308.57,309.17,73824.0,287.4102,287.5588,286.5558,287.113,73824.0
2020-06-19 14:10:00,308.88,309.03,308.67,308.76,18527.0,286.8437,286.983,286.6487,286.7323,18527.0
2020-06-19 14:15:00,308.74,309.3,308.48,308.57,51900.0,286.7137,287.2337,286.4722,286.5558,51900.0
2020-06-19 14:20:00,308.65,309.35,308.6,309.25,28080.0,286.6301,287.2802,286.5837,287.1873,28080.0
2020-06-19 14:25:00,309.34,309.42,308.7,308.8,40929.0,287.2709,287.3452,286.6765,286.7694,40929.0
2020-06-19 14:30:00,308.81,309.59,308.38,309.41,33326.0,286.7787,287.503,286.3794,287.3359,33326.0
2020-06-19 14:35:00,309.47,309.99,309.42,309.92,18807.0,287.3916,287.8745,287.3452,287.8095,18807.0
2020-06-19 14:40:00,309.89,310.26,309.69,310.16,29751.0,287.7816,288.1252,287.5959,288.0324,29751.0
2020-06-19 14:45:00,310.12,310.51,309.99,310.03,35818.0,287.9952,288.3574,287.8745,287.9117,35818.0
2020-06-19 14:50:00,310.19,310.68,309.97,310.5,39590.0,288.0602,288.5153,287.8559,288.3481,39590.0
2020-06-19 14:55:00,310.39,310.82,310.34,310.61,20388.0,288.246,288.6453,288.1995,288.4503,20388.0
2020-06-19 15:00:00,310.61,310.67,310.36,310.52,17949.0,288.4503,288.506,288.2181,288.3667,17949.0
2020-06-19 15:05:00,310.44,310.57,310.2,310.27,11318.0,288.2924,288.4131,288.0695,288.1345,11318.0
2020-06-19 15:10:00,310.25,310.97,309.93,310.97,76619.0,288.116,288.7846,287.8188,288.7846,76619.0
2020-06-19 15:15:00,310.96,311.6,310.94,311.56,41682.0,288.7753,289.3697,288.7567,289.3325,41682.0
2020-06-19 15:20:00,311.62,311.75,311.33,311.59,36224.0,289.3882,289.5089,289.1189,289.3604,36224.0
2020-06-19 15:25:00,311.59,311.59,311.13,311.13,54756.0,289.3604,289.3604,288.9332,288.9332,54756.0
2020-06-19 15:30:00,311.14,311.44,310.99,311.44,24041.0,288.9425,289.2211,288.8032,289.2211,24041.0
2020-06-19 15:35:00,311.49,311.49,310.76,310.89,26784.0,289.2675,289.2675,288.5896,288.7103,26784.0
2020-06-19 15:40:00,310.83,311.31,310.79,311.3,26115.0,288.6546,289.1003,288.6174,289.0911,26115.0
2020-06-19 15:45:00,311.24,311.46,310.18,310.26,87212.0,289.0353,289.2396,288.051,288.1252,87212.0
2020-06-19 15:50:00,310.25,310.89,310.25,310.81,57033.0,288.116,288.7103,288.116,288.636,57033.0
2020-06-19 15:55:00,310.77,310.84,309.71,309.76,248612.0,288.5989,288.6639,287.6145,287.6609,248612.0
2020-06-22 09:30:00,309.17,309.48,308.29,308.51,103199.0,287.113,287.4009,286.2958,286.5001,103199.0
2020-06-22 09:35:00,308.54,308.78,307.95,308.09,88324.0,286.528,286.7508,285.9801,286.1101,88324.0
2020-06-22 09:40:00,308.05,308.62,308.02,308.55,42802.0,286.0729,286.6023,286.0451,286.5372,42802.0
2020-06-22 09:45:00,308.62,309.21,308.41,309.1,70822.0,286.6023,287.1502,286.4072,287.048,70822.0
2020-06-22 09:50:00,309.12,309.53,308.85,309.36,34203.0,287.0666,287.4473,286.8158,287.2895,34203.0
2020-06-22 09:55:00,309.39,309.86,309.35,309.69,46595.0,287.3173,287.7538,287.2802,287.5959,46595.0
2020-06-22 10:00:00,309.72,310.39,309.53,310.26,22428.0,287.6238,288.246,287.4473,288.1252,22428.0
2020-06-22 10:05:00,310.25,310.55,310.13,310.5,16025.0,288.116,288.3946,288.0045,288.3481,16025.0
2020-06-22 10:10:00,310.49,310.78,310.41,310.77,11731.0,288.3388,288.6082,288.2645,288.5989,11731.0
2020-06-22 10:15:00,310.79,310.8,310.44,310.45,18205.0,288.6174,288.6267,288.2924,288.3017,18205.0
2020-06-22 10:20:00,310.46,310.68,310.39,310.54,10596.0,288.311,288.5153,288.246,288.3853,10596.0
2020-06-22 10:25:00,310.64,310.73,310.52,310.53,14125.0,288.4781,288.5617,288.3667,288.376,14125.0
2020-06-22 10:30:00,310.58,310.61,310.14,310.16,15895.0,288.4224,288.4503,288.0138,288.0324,15895.0
2020-06-22 10:35:00,310.16,310.3,310.0,310.24,14594.0,288.0324,288.1624,287.8838,288.1067,14594.0
2020-06-22 10:40:00,310.25,310.38,310.01,310.09,14861.0,288.116,288.2367,287.8931,287.9674,14861.0
2020-06-22 10:45:00,310.15,310.44,309.84,309.85,18036.0,288.0231,288.2924,287.7352,287.7445,18036.0
2020-06-22 10:50:00,309.83,309.98,309.71,309.83,16366.0,287.7259,287.8652,287.6145,287.7259,16366.0
2020-06-22 10:55:00,309.87,309.92,309.37,309.38,33094.0,287.7631,287.8095,287.2987,287.308,33094.0
2020-06-22 11:00:00,309.36,309.63,309.07,309.55,23939.0,287.2895,287.5402,287.0201,287.4659,23939.0
2020-06-22 11:05:00,309.55,309.72,309.51,309.59,20201.0,287.4659,287.6238,287.4288,287.503,20201.0
2020-06-22 11:10:00,309.63,309.98,309.63,309.97,33115.0,287.5402,287.8652,287.5402,287.8559,33115.0
2020-06-22 11:15:00,310.0,310.27,309.99,310.16,26021.0,287.8838,288.1345,287.8745,288.0324,26021.0
2020-06-22 11:20:00,310.17,310.41,310.11,310.34,83647.0,288.0417,288.2645,287.986,288.1995,83647.0
2020-06-22 11:25:00,310.37,310.4,310.18,310.22,20947.0,288.2274,288.2553,288.051,288.0881,20947.0
2020-06-22 11:30:00,310.25,310.37,309.94,310.37,11282.0,288.116,288.2274,287.8281,288.2274,11282.0
2020-06-22 11:35:00,310.3,310.53,310.12,310.45,19689.0,288.1624,288.376,287.9952,288.3017,19689.0
2020-06-22 11:40:00,310.48,310.57,310.37,310.37,26334.0,288.3296,288.4131,288.2274,288.2274,26334.0
2020-06-22 11:45:00,310.44,310.49,310.27,310.35,29920.0,288.2924,288.3388,288.1345,288.2088,29920.0
2020-06-22 11:50:00,310.42,310.66,310.2,310.28,62759.0,288.2738,288.4967,288.0695,288.1438,62759.0
2020-06-22 11:55:00,310.27,310.48,310.27,310.3,8649.0,288.1345,288.3296,288.1345,288.1624,8649.0
2020-06-22 12:00:00,310.33,311.2,310.33,311.08,48323.0,288.1903,288.9982,288.1903,288.8867,48323.0
2020-06-22 12:05:00,311.08,311.21,311.04,311.14,21561.0,288.8867,289.0075,288.8496,288.9425,21561.0
2020-06-22 12:10:00,311.15,311.44,311.05,311.37,33185.0,288.9518,289.2211,288.8589,289.1561,33185.0
2020-06-22 12:15:00,311.35,311.66,311.33,311.53,39609.0,289.1375,289.4254,289.1189,289.3046,39609.0
2020-06-22 12:20:00,311.53,311.56,311.3,311.42,16033.0,289.3046,289.3325,289.0911,289.2025,16033.0
2020-06-22 12:25:00,311.39,311.47,311.34,311.44,13280.0,289.1746,289.2489,289.1282,289.2211,13280.0
2020-06-22 12:30:00,311.47,311.47,311.27,311.36,18979.0,289.2489,289.2489,289.0632,289.1468,18979.0
2020-06-22 12:35:00,311.34,311.42,311.25,311.3,9853.0,289.1282,289.2025,289.0446,289.0911,9853.0
2020-06-22 12:40:00,311.3,311.55,311.23,311.55,16271.0,289.0911,289.3232,289.026,289.3232,16271.0
2020-06-22 12:45:00,311.53,312.0,311.46,311.88,227402.0,289.3046,289.7411,289.2396,289.6297,227402.0
2020-06-22 12:50:00,311.92,311.96,311.76,311.76,272171.0,289.6668,289.704,289.5182,289.5182,272171.0
2020-06-22 12:55:00,311.73,311.86,311.66,311.7,110877.0,289.4904,289.6111,289.4254,289.4625,110877.0
2020-06-22 13:00:00,311.69,311.98,311.67,311.77,63400.0,289.4532,289.7225,289.4347,289.5275,63400.0
2020-06-22 13:05:00,311.78,311.86,311.61,311.71,69381.0,289.5368,289.6111,289.3789,289.4718,69381.0
2020-06-22 13:10:00,311.75,311.77,311.47,311.47,69155.0,289.5089,289.5275,289.2489,289.2489,69155.0
2020-06-22 13:15:00,311.51,311.64,311.43,311.58,29621.0,289.2861,289.4068,289.2118,289.3511,29621.0
2020-06-22 13:20:00,311.63,311.72,311.48,311.64,38801.0,289.3975,289.4811,289.2582,289.4068,38801.0
2020-06-22 13:25:00,311.66,311.67,311.42,311.44,28140.0,289.4254,289.4347,289.2025,289.2211,28140.0
2020-06-22 13:30:00,311.47,311.63,311.37,311.49,52108.0,289.2489,289.3975,289.1561,289.2675,52108.0
2020-06-22 13:35:00,311.46,311.53,311.14,311.31,40446.0,289.2396,289.3046,288.9425,289.1003,40446.0
2020-06-22 13:40:00,311.34,311.55,311.25,311.52,33255.0,289.1282,289.3232,289.0446,289.2954,33255.0
2020-06-22 13:45:00,311.56,311.79,311.56,311.76,29912.0,289.3325,289.5461,289.3325,289.5182,29912.0
2020-06-22 13:50:00,311.73,311.75,311.63,311.67,33364.0,289.4904,289.5089,289.3975,289.4347,33364.0
2020-06-22 13:55:00,311.65,311.69,311.59,311.65,31235.0,289.4161,289.4532,289.3604,289.4161,31235.0
2020-06-22 14:00:00,311.63,311.64,310.94,311.06,53093.0,289.3975,289.4068,288.7567,288.8682,53093.0
2020-06-22 14:05:00,311.1,311.33,311.04,311.33,61740.0,288.9053,289.1189,288.8496,289.1189,61740.0
2020-06-22 14:10:00,311.3,311.31,310.97,311.02,47010.0,289.0911,289.1003,288.7846,288.831,47010.0
2020-06-22 14:15:00,310.99,311.25,310.99,311.16,17843.0,288.8032,289.0446,288.8032,288.961,17843.0
2020-06-22 14:20:00,311.13,311.44,311.08,311.43,16247.0,288.9332,289.2211,288.8867,289.2118,16247.0
2020-06-22 14:25:00,311.38,311.65,311.35,311.51,37615.0,289.1653,289.4161,289.1375,289.2861,37615.0
2020-06-22 14:30:00,311.52,311.59,311.42,311.56,18027.0,289.2954,289.3604,289.2025,289.3325,18027.0
2020-06-22 14:35:00,311.57,311.76,311.45,311.6,53184.0,289.3418,289.5182,289.2304,289.3697,53184.0
2020-06-22 14:40:00,311.61,311.64,311.42,311.6,21694.0,289.3789,289.4068,289.2025,289.3697,21694.0
2020-06-22 14:45:00,311.59,311.84,311.59,311.77,21113.0,289.3604,289.5925,289.3604,289.5275,21113.0
2020-06-22 14:50:00,311.75,311.83,311.7,311.8,34678.0,289.5089,289.5832,289.4625,289.5554,34678.0
2020-06-22 14:55:00,311.78,312.21,311.77,312.1,32642.0,289.5368,289.9361,289.5275,289.834,32642.0
2020-06-22 15:00:00,312.14,312.15,312.0,312.08,10706.0,289.8711,289.8804,289.7411,289.8154,10706.0
2020-06-22 15:05:00,312.08,312.12,311.91,312.0,10908.0,289.8154,289.8526,289.6575,289.7411,10908.0
2020-06-22 15:10:00,312.06,312.24,311.48,311.57,33342.0,289.7968,289.964,289.2582,289.3418,33342.0
2020-06-22 15:15:00,311.47,311.63,311.04,311.22,46968.0,289.2489,289.3975,288.8496,289.0168,46968.0
2020-06-22 15:20:00,311.19,311.2,310.49,310.49,48794.0,288.9889,288.9982,288.3388,288.3388,48794.0
2020-06-22 15:25:00,310.59,310.91,310.59,310.86,16692.0,288.4317,288.7289,288.4317,288.6824,16692.0
2020-06-22 15:30:00,310.92,311.34,310.88,311.24,44689.0,288.7382,289.1282,288.701,289.0353,44689.0
2020-06-22 15:35:00,311.25,311.3,310.88,311.24,45381.0,289.0446,289.0911,288.701,289.0353,45381.0
2020-06-22 15:40:00,311.25,311.56,311.11,311.52,46466.0,289.0446,289.3325,288.9146,289.2954,46466.0
2020-06-22 15:45:00,311.52,311.74,311.22,311.22,29097.0,289.2954,289.4997,289.0168,289.0168,29097.0
2020-06-22 15:50:00,311.17,311.78,311.17,311.78,59609.0,288.9703,289.5368,288.9703,289.5368,59609.0
2020-06-22 15:55:00,311.77,312.04,311.6,311.9,226335.0,289.5275,289.7783,289.3697,289.6482,226335.0
2020-06-23 09:30:00,314.7,314.75,314.16,314.29,71692.0,292.2485,292.2949,291.747,291.8677,71692.0
2020-06-23 09:35:00,314.26,314.88,314.14,314.79,27575.0,291.8399,292.4156,291.7284,292.3321,27575.0
2020-06-23 09:40:00,314.81,315.06,314.77,314.95,33607.0,292.3506,292.5828,292.3135,292.4807,33607.0
2020-06-23 09:45:00,314.95,314.97,314.4,314.42,35868.0,292.4807,292.4992,291.9699,291.9885,35868.0
2020-06-23 09:50:00,314.47,314.6,313.95,314.05,23967.0,292.0349,292.1556,291.552,291.6449,23967.0
2020-06-23 09:55:00,314.04,314.32,313.88,314.19,36786.0,291.6356,291.8956,291.487,291.7749,36786.0
2020-06-23 10:00:00,314.21,314.54,313.75,313.95,23910.0,291.7934,292.0999,291.3663,291.552,23910.0
2020-06-23 10:05:00,314.02,314.29,313.54,314.09,74370.0,291.617,291.8677,291.1712,291.682,74370.0
2020-06-23 10:10:00,314.13,314.34,313.93,314.27,46765.0,291.7192,291.9142,291.5334,291.8492,46765.0
2020-06-23 10:15:00,314.29,314.6,314.23,314.6,51692.0,291.8677,292.1556,291.812,292.1556,51692.0
2020-06-23 10:20:00,314.55,314.63,314.2,314.53,56418.0,292.1092,292.1835,291.7842,292.0906,56418.0
2020-06-23 10:25:00,314.55,314.78,314.54,314.74,26171.0,292.1092,292.3228,292.0999,292.2856,26171.0
2020-06-23 10:30:00,314.8,314.86,314.55,314.66,25856.0,292.3414,292.3971,292.1092,292.2113,25856.0
2020-06-23 10:35:00,314.61,314.65,314.26,314.53,32195.0,292.1649,292.2021,291.8399,292.0906,32195.0
2020-06-23 10:40:00,314.47,314.76,314.08,314.09,52411.0,292.0349,292.3042,291.6727,291.682,52411.0
2020-06-23 10:45:00,314.11,314.21,313.39,313.75,39054.0,291.7006,291.7934,291.0319,291.3663,39054.0
2020-06-23 10:50:00,313.7,314.05,313.66,313.98,22248.0,291.3198,291.6449,291.2827,291.5799,22248.0
2020-06-23 10:55:00,313.97,314.02,313.81,313.99,27723.0,291.5706,291.617,291.422,291.5891,27723.0
2020-06-23 11:00:00,313.94,314.53,313.62,314.5,23861.0,291.5427,292.0906,291.2455,292.0628,23861.0
2020-06-23 11:05:00,314.46,314.59,314.4,314.57,18442.0,292.0256,292.1463,291.9699,292.1278,18442.0
2020-06-23 11:10:00,314.6,314.61,314.47,314.49,40387.0,292.1556,292.1649,292.0349,292.0535,40387.0
2020-06-23 11:15:00,314.53,314.76,314.42,314.64,33634.0,292.0906,292.3042,291.9885,292.1928,33634.0
2020-06-23 11:20:00,314.73,315.37,314.61,315.37,63204.0,292.2763,292.8707,292.1649,292.8707,63204.0
2020-06-23 11:25:00,315.36,315.39,315.12,315.18,22742.0,292.8614,292.8893,292.6385,292.6942,22742.0
2020-06-23 11:30:00,315.2,315.24,315.06,315.14,19096.0,292.7128,292.75,292.5828,292.6571,19096.0
2020-06-23 11:35:00,315.14,315.14,314.96,315.01,5967.0,292.6571,292.6571,292.4899,292.5364,5967.0
2020-06-23 11:40:00,315.01,315.11,314.92,315.01,24937.0,292.5364,292.6292,292.4528,292.5364,24937.0
2020-06-23 11:45:00,315.03,315.03,314.83,314.91,23497.0,292.5549,292.5549,292.3692,292.4435,23497.0
2020-06-23 11:50:00,314.88,314.89,314.39,314.57,34808.0,292.4156,292.4249,291.9606,292.1278,34808.0
2020-06-23 11:55:00,314.59,315.03,314.58,315.03,12571.0,292.1463,292.5549,292.137,292.5549,12571.0
2020-06-23 12:00:00,315.11,315.15,315.03,315.1,14550.0,292.6292,292.6664,292.5549,292.62,14550.0
2020-06-23 12:05:00,315.09,315.15,314.91,314.94,92437.0,292.6107,292.6664,292.4435,292.4714,92437.0
2020-06-23 12:10:00,314.93,315.07,314.83,314.98,16037.0,292.4621,292.5921,292.3692,292.5085,16037.0
2020-06-23 12:15:00,314.84,315.15,314.76,314.96,22706.0,292.3785,292.6664,292.3042,292.4899,22706.0
2020-06-23 12:20:00,314.92,315.25,314.7,315.15,22079.0,292.4528,292.7592,292.2485,292.6664,22079.0
2020-06-23 12:25:00,315.07,315.15,314.87,314.95,79320.0,292.5921,292.6664,292.4064,292.4807,79320.0
2020-06-23 12:30:00,314.96,315.1,314.88,314.94,28461.0,292.4899,292.62,292.4156,292.4714,28461.0
2020-06-23 12:35:00,314.92,315.01,314.61,314.77,37085.0,292.4528,292.5364,292.1649,292.3135,37085.0
2020-06-23 12:40:00,314.9,314.93,314.71,314.76,16039.0,292.4342,292.4621,292.2578,292.3042,16039.0
2020-06-23 12:45:00,314.77,315.0,314.65,314.99,29744.0,292.3135,292.5271,292.2021,292.5178,29744.0
2020-06-23 12:50:00,314.96,314.96,314.73,314.79,27167.0,292.4899,292.4899,292.2763,292.3321,27167.0
2020-06-23 12:55:00,314.8,315.03,314.8,314.9,31311.0,292.3414,292.5549,292.3414,292.4342,31311.0
2020-06-23 13:00:00,314.93,315.11,314.9,315.08,8236.0,292.4621,292.6292,292.4342,292.6014,8236.0
2020-06-23 13:05:00,315.07,315.25,315.02,315.19,20038.0,292.5921,292.7592,292.5457,292.7035,20038.0
2020-06-23 13:10:00,315.18,315.23,315.03,315.19,17725.0,292.6942,292.7407,292.5549,292.7035,17725.0
2020-06-23 13:15:00,315.18,315.35,315.07,315.32,20465.0,292.6942,292.8521,292.5921,292.8243,20465.0
2020-06-23 13:20:00,315.34,315.6,315.34,315.47,38038.0,292.8428,293.0843,292.8428,292.9636,38038.0
2020-06-23 13:25:00,315.48,315.48,315.39,315.45,24353.0,292.9728,292.9728,292.8893,292.945,24353.0
2020-06-23 13:30:00,315.49,315.49,315.32,315.33,29030.0,292.9821,292.9821,292.8243,292.8335,29030.0
2020-06-23 13:35:00,315.38,315.58,315.36,315.55,20998.0,292.88,293.0657,292.8614,293.0378,20998.0
2020-06-23 13:40:00,315.6,315.65,315.32,315.39,25482.0,293.0843,293.1307,292.8243,292.8893,25482.0
2020-06-23 13:45:00,315.37,315.65,315.37,315.59,31848.0,292.8707,293.1307,292.8707,293.075,31848.0
2020-06-23 13:50:00,315.59,315.75,315.2,315.44,33296.0,293.075,293.2236,292.7128,292.9357,33296.0
2020-06-23 13:55:00,315.41,315.6,315.29,315.45,11319.0,292.9078,293.0843,292.7964,292.945,11319.0
2020-06-23 14:00:00,315.39,315.42,314.77,314.91,49690.0,292.8893,292.9171,292.3135,292.4435,49690.0
2020-06-23 14:05:00,314.81,314.94,314.66,314.94,25098.0,292.3506,292.4714,292.2113,292.4714,25098.0
2020-06-23 14:10:00,314.94,314.95,314.65,314.73,90930.0,292.4714,292.4807,292.2021,292.2763,90930.0
2020-06-23 14:15:00,314.73,314.92,314.72,314.77,19245.0,292.2763,292.4528,292.2671,292.3135,19245.0
2020-06-23 14:20:00,314.83,315.14,314.83,315.09,6783.0,292.3692,292.6571,292.3692,292.6107,6783.0
2020-06-23 14:25:00,315.1,315.15,315.02,315.07,21683.0,292.62,292.6664,292.5457,292.5921,21683.0
2020-06-23 14:30:00,315.13,315.18,314.99,315.13,29917.0,292.6478,292.6942,292.5178,292.6478,29917.0
2020-06-23 14:35:00,315.16,315.3,315.13,315.14,17331.0,292.6757,292.8057,292.6478,292.6571,17331.0
2020-06-23 14:40:00,315.16,315.23,314.85,315.0,10960.0,292.6757,292.7407,292.3878,292.5271,10960.0
2020-06-23 14:45:00,315.03,315.03,314.37,314.5,30589.0,292.5549,292.5549,291.942,292.0628,30589.0
2020-06-23 14:50:00,314.55,314.7,314.37,314.67,24231.0,292.1092,292.2485,291.942,292.2206,24231.0
2020-06-23 14:55:00,314.74,314.82,314.55,314.62,25118.0,292.2856,292.3599,292.1092,292.1742,25118.0
2020-06-23 15:00:00,314.51,314.6,314.15,314.35,40534.0,292.072,292.1556,291.7377,291.9235,40534.0
2020-06-23 15:05:00,314.32,314.54,314.23,314.44,23435.0,291.8956,292.0999,291.812,292.007,23435.0
2020-06-23 15:10:00,314.45,314.6,314.18,314.59,24439.0,292.0163,292.1556,291.7656,292.1463,24439.0
2020-06-23 15:15:00,314.56,314.83,314.49,314.68,26533.0,292.1185,292.3692,292.0535,292.2299,26533.0
2020-06-23 15:20:00,314.66,314.68,314.14,314.23,32803.0,292.2113,292.2299,291.7284,291.812,32803.0
2020-06-23 15:25:00,314.3,314.31,313.87,314.03,29848.0,291.877,291.8863,291.4777,291.6263,29848.0
2020-06-23 15:30:00,313.97,314.14,313.58,313.99,36756.0,291.5706,291.7284,291.2084,291.5891,36756.0
2020-06-23 15:35:00,313.99,314.29,313.99,314.15,26735.0,291.5891,291.8677,291.5891,291.7377,26735.0
2020-06-23 15:40:00,314.13,314.21,313.66,314.1,51448.0,291.7192,291.7934,291.2827,291.6913,51448.0
2020-06-23 15:45:00,314.1,314.12,313.67,313.79,155772.0,291.6913,291.7099,291.292,291.4034,155772.0
2020-06-23 15:50:00,313.75,313.78,312.86,313.68,117732.0,291.3663,291.3941,290.5398,291.3013,117732.0
2020-06-23 15:55:00,313.64,313.64,313.17,313.21,140471.0,291.2641,291.2641,290.8276,290.8648,140471.0
2020-06-24 09:30:00,311.04,311.28,310.62,310.75,82685.0,288.8496,289.0725,288.4596,288.5803,82685.0
2020-06-24 09:35:00,310.82,311.73,310.82,311.47,47397.0,288.6453,289.4904,288.6453,289.2489,47397.0
2020-06-24 09:40:00,311.47,311.59,311.18,311.29,33346.0,289.2489,289.3604,288.9796,289.0818,33346.0
2020-06-24 09:45:00,311.29,311.29,310.38,310.39,32356.0,289.0818,289.0818,288.2367,288.246,32356.0
2020-06-24 09:50:00,310.41,310.5,309.42,309.62,53666.0,288.2645,288.3481,287.3452,287.5309,53666.0
2020-06-24 09:55:00,309.55,309.92,308.86,308.86,44321.0,287.4659,287.8095,286.8251,286.8251,44321.0
2020-06-24 10:00:00,308.97,309.23,308.25,308.27,58428.0,286.9273,287.1687,286.2586,286.2772,58428.0
2020-06-24 10:05:00,308.33,309.02,308.33,308.55,106301.0,286.3329,286.9737,286.3329,286.5372,106301.0
2020-06-24 10:10:00,308.46,309.2,308.38,309.14,91993.0,286.4537,287.1409,286.3794,287.0852,91993.0
2020-06-24 10:15:00,309.19,309.22,308.22,308.74,43893.0,287.1316,287.1594,286.2308,286.7137,43893.0
2020-06-24 10:20:00,308.78,309.35,308.6,309.3,22534.0,286.7508,287.2802,286.5837,287.2337,22534.0
2020-06-24 10:25:00,309.31,309.56,309.18,309.44,24495.0,287.243,287.4752,287.1223,287.3638,24495.0
2020-06-24 10:30:00,309.45,309.45,308.36,308.52,51907.0,287.373,287.373,286.3608,286.5094,51907.0
2020-06-24 10:35:00,308.5,308.95,307.65,307.7,64536.0,286.4908,286.9087,285.7015,285.7479,64536.0
2020-06-24 10:40:00,307.81,308.15,307.58,308.14,71848.0,285.85,286.1658,285.6364,286.1565,71848.0
2020-06-24 10:45:00,308.15,308.2,307.71,307.9,22268.0,286.1658,286.2122,285.7572,285.9336,22268.0
2020-06-24 10:50:00,307.98,308.24,307.34,307.43,40573.0,286.0079,286.2494,285.4136,285.4971,40573.0
2020-06-24 10:55:00,307.5,307.93,307.45,307.65,27247.0,285.5622,285.9615,285.5157,285.7015,27247.0
2020-06-24 11:00:00,307.61,307.94,307.22,307.81,33130.0,285.6643,285.9708,285.3021,285.85,33130.0
2020-06-24 11:05:00,307.8,307.94,306.76,306.85,37891.0,285.8408,285.9708,284.8749,284.9585,37891.0
2020-06-24 11:10:00,306.78,306.91,306.19,306.25,48602.0,284.8935,285.0142,284.3456,284.4013,48602.0
2020-06-24 11:15:00,306.2,306.45,305.69,305.87,46266.0,284.3549,284.5871,283.8813,284.0484,46266.0
2020-06-24 11:20:00,305.84,306.07,305.51,305.59,29723.0,284.0206,284.2342,283.7141,283.7884,29723.0
2020-06-24 11:25:00,305.67,306.28,305.61,306.09,60352.0,283.8627,284.4292,283.807,284.2527,60352.0
2020-06-24 11:30:00,306.16,306.3,305.29,305.39,48459.0,284.3178,284.4478,283.5098,283.6027,48459.0
2020-06-24 11:35:00,305.49,305.7,304.66,304.76,37382.0,283.6956,283.8906,282.9248,283.0176,37382.0
2020-06-24 11:40:00,304.72,304.82,303.65,303.72,51405.0,282.9805,283.0734,281.9868,282.0518,51405.0
2020-06-24 11:45:00,303.75,304.45,303.36,303.46,48599.0,282.0797,282.7297,281.7175,281.8104,48599.0
2020-06-24 11:50:00,303.53,304.13,303.48,303.97,34755.0,281.8754,282.4326,281.829,282.284,34755.0
2020-06-24 11:55:00,303.95,304.67,303.82,304.67,37185.0,282.2654,282.9341,282.1447,282.9341,37185.0
2020-06-24 12:00:00,304.6,305.28,304.3,305.18,38096.0,282.869,283.5005,282.5905,283.4077,38096.0
2020-06-24 12:05:00,305.24,305.27,304.32,304.46,50706.0,283.4634,283.4912,282.609,282.739,50706.0
2020-06-24 12:10:00,304.48,304.76,304.29,304.59,35470.0,282.7576,283.0176,282.5812,282.8598,35470.0
2020-06-24 12:15:00,304.58,305.47,304.52,305.47,22243.0,282.8505,283.677,282.7948,283.677,22243.0
2020-06-24 12:20:00,305.45,305.7,305.22,305.47,30293.0,283.6584,283.8906,283.4448,283.677,30293.0
2020-06-24 12:25:00,305.46,305.49,304.86,305.34,33024.0,283.6677,283.6956,283.1105,283.5563,33024.0
2020-06-24 12:30:00,305.32,305.32,304.85,304.86,22444.0,283.5377,283.5377,283.1012,283.1105,22444.0
2020-06-24 12:35:00,304.89,305.18,304.83,305.01,15543.0,283.1384,283.4077,283.0826,283.2498,15543.0
2020-06-24 12:40:00,305.03,306.0,304.95,305.93,25760.0,283.2684,284.1692,283.1941,284.1042,25760.0
2020-06-24 12:45:00,305.93,306.19,305.81,305.81,26464.0,284.1042,284.3456,283.9927,283.9927,26464.0
2020-06-24 12:50:00,305.82,305.92,305.62,305.82,14845.0,284.002,284.0949,283.8163,284.002,14845.0
2020-06-24 12:55:00,305.79,306.48,305.76,306.44,17648.0,283.9742,284.6149,283.9463,284.5778,17648.0
2020-06-24 13:00:00,306.39,306.6,306.21,306.49,24467.0,284.5313,284.7264,284.3642,284.6242,24467.0
2020-06-24 13:05:00,306.5,306.65,306.11,306.24,32897.0,284.6335,284.7728,284.2713,284.392,32897.0
2020-06-24 13:10:00,306.31,306.41,305.86,305.94,29151.0,284.4571,284.5499,284.0392,284.1134,29151.0
2020-06-24 13:15:00,305.91,306.57,305.8,306.24,33163.0,284.0856,284.6985,283.9834,284.392,33163.0
2020-06-24 13:20:00,306.18,306.18,305.53,305.54,36483.0,284.3363,284.3363,283.7327,283.742,36483.0
2020-06-24 13:25:00,305.56,305.67,305.01,305.12,40909.0,283.7606,283.8627,283.2498,283.352,40909.0
2020-06-24 13:30:00,305.08,305.08,304.52,304.61,59288.0,283.3148,283.3148,282.7948,282.8783,59288.0
2020-06-24 13:35:00,304.59,304.84,304.45,304.66,22884.0,282.8598,283.0919,282.7297,282.9248,22884.0
2020-06-24 13:40:00,304.67,304.88,304.5,304.63,18743.0,282.9341,283.1291,282.7762,282.8969,18743.0
2020-06-24 13:45:00,304.64,305.05,304.23,305.02,24898.0,282.9062,283.2869,282.5254,283.2591,24898.0
2020-06-24 13:50:00,304.94,305.03,304.55,304.99,22739.0,283.1848,283.2684,282.8226,283.2312,22739.0
2020-06-24 13:55:00,304.99,305.07,304.72,305.06,24320.0,283.2312,283.3055,282.9805,283.2962,24320.0
2020-06-24 14:00:00,305.02,305.3,303.98,304.29,84096.0,283.2591,283.5191,282.2933,282.5812,84096.0
2020-06-24 14:05:00,304.32,305.41,304.3,305.35,27345.0,282.609,283.6213,282.5905,283.5655,27345.0
2020-06-24 14:10:00,305.38,305.38,304.92,305.04,15337.0,283.5934,283.5934,283.1662,283.2777,15337.0
2020-06-24 14:15:00,305.11,305.72,305.11,305.44,29457.0,283.3427,283.9091,283.3427,283.6491,29457.0
2020-06-24 14:20:00,305.45,305.64,305.15,305.31,24259.0,283.6584,283.8349,283.3798,283.5284,24259.0
2020-06-24 14:25:00,305.31,305.83,305.15,305.73,20560.0,283.5284,284.0113,283.3798,283.9184,20560.0
2020-06-24 14:30:00,305.71,306.02,305.43,305.88,29912.0,283.8999,284.1877,283.6398,284.0577,29912.0
2020-06-24 14:35:00,305.9,305.9,305.4,305.57,24332.0,284.0763,284.0763,283.612,283.7698,24332.0
2020-06-24 14:40:00,305.57,305.78,304.85,304.89,58874.0,283.7698,283.9649,283.1012,283.1384,58874.0
2020-06-24 14:45:00,304.89,305.58,304.85,305.31,24500.0,283.1384,283.7791,283.1012,283.5284,24500.0
2020-06-24 14:50:00,305.33,305.41,304.7,304.91,46007.0,283.547,283.6213,282.9619,283.1569,46007.0
2020-06-24 14:55:00,305.0,305.45,304.76,304.88,43437.0,283.2405,283.6584,283.0176,283.1291,43437.0
2020-06-24 15:00:00,304.93,305.68,304.93,305.64,56574.0,283.1755,283.872,283.1755,283.8349,56574.0
2020-06-24 15:05:00,305.58,305.63,305.2,305.3,19109.0,283.7791,283.8256,283.4262,283.5191,19109.0
2020-06-24 15:10:00,305.31,306.34,305.09,306.21,47975.0,283.5284,284.4849,283.3241,284.3642,47975.0
2020-06-24 15:15:00,306.18,306.89,305.98,306.73,54959.0,284.3363,284.9957,284.1506,284.8471,54959.0
2020-06-24 15:20:00,306.75,306.89,306.09,306.13,53272.0,284.8657,284.9957,284.2527,284.2899,53272.0
2020-06-24 15:25:00,306.14,306.44,305.84,305.84,40381.0,284.2992,284.5778,284.0206,284.0206,40381.0
2020-06-24 15:30:00,305.87,306.18,305.59,305.82,42465.0,284.0484,284.3363,283.7884,284.002,42465.0
2020-06-24 15:35:00,305.8,306.08,305.33,305.64,298640.0,283.9834,284.2435,283.547,283.8349,298640.0
2020-06-24 15:40:00,305.57,306.67,305.57,306.62,67503.0,283.7698,284.7914,283.7698,284.7449,67503.0
2020-06-24 15:45:00,306.61,306.86,306.11,306.11,57741.0,284.7356,284.9678,284.2713,284.2713,57741.0
2020-06-24 15:50:00,306.07,306.09,304.84,305.0,184128.0,284.2342,284.2527,283.0919,283.2405,184128.0
2020-06-24 15:55:00,305.05,305.55,304.83,305.31,386568.0,283.2869,283.7513,283.0826,283.5284,386568.0
2020-06-25 09:30:00,304.66,304.96,304.13,304.72,93947.0,282.9248,283.2034,282.4326,282.9805,93947.0
2020-06-25 09:35:00,304.77,305.02,304.25,304.84,31421.0,283.0269,283.2591,282.544,283.0919,31421.0
2020-06-25 09:40:00,304.6,304.6,302.81,303.13,52868.0,282.869,282.869,281.2068,281.5039,52868.0
2020-06-25 09:45:00,303.19,303.58,302.54,302.67,63292.0,281.5596,281.9218,280.956,281.0767,63292.0
2020-06-25 09:50:00,302.59,304.0,302.44,303.77,72481.0,281.0024,282.3119,280.8631,282.0983,72481.0
2020-06-25 09:55:00,303.78,304.17,303.49,304.15,29314.0,282.1075,282.4697,281.8382,282.4512,29314.0
2020-06-25 10:00:00,304.14,305.07,304.05,304.92,87654.0,282.4419,283.3055,282.3583,283.1662,87654.0
2020-06-25 10:05:00,304.95,304.95,304.14,304.47,56310.0,283.1941,283.1941,282.4419,282.7483,56310.0
2020-06-25 10:10:00,304.52,305.57,304.47,305.53,99867.0,282.7948,283.7698,282.7483,283.7327,99867.0
2020-06-25 10:15:00,305.46,305.62,305.02,305.03,61378.0,283.6677,283.8163,283.2591,283.2684,61378.0
2020-06-25 10:20:00,305.09,305.88,305.09,305.76,45822.0,283.3241,284.0577,283.3241,283.9463,45822.0
2020-06-25 10:25:00,305.73,306.17,305.53,306.09,85815.0,283.9184,284.327,283.7327,284.2527,85815.0
2020-06-25 10:30:00,305.97,306.1,305.36,305.39,29958.0,284.1413,284.262,283.5748,283.6027,29958.0
2020-06-25 10:35:00,305.36,305.67,305.28,305.38,30333.0,283.5748,283.8627,283.5005,283.5934,30333.0
2020-06-25 10:40:00,305.46,305.6,304.91,305.24,28677.0,283.6677,283.7977,283.1569,283.4634,28677.0
2020-06-25 10:45:00,305.24,305.78,304.79,304.97,30802.0,283.4634,283.9649,283.0455,283.2127,30802.0
2020-06-25 10:50:00,305.01,305.25,304.64,304.87,51886.0,283.2498,283.4727,282.9062,283.1198,51886.0
2020-06-25 10:55:00,304.81,305.38,304.74,305.14,52570.0,283.0641,283.5934,282.9991,283.3705,52570.0
2020-06-25 11:00:00,305.13,305.13,304.37,304.64,29584.0,283.3612,283.3612,282.6555,282.9062,29584.0
2020-06-25 11:05:00,304.48,304.48,304.0,304.17,30815.0,282.7576,282.7576,282.3119,282.4697,30815.0
2020-06-25 11:10:00,304.17,304.96,303.85,304.91,41124.0,282.4697,283.2034,282.1726,283.1569,41124.0
2020-06-25 11:15:00,304.81,305.54,304.74,305.52,40706.0,283.0641,283.742,282.9991,283.7234,40706.0
2020-06-25 11:20:00,305.54,305.54,305.09,305.31,20908.0,283.742,283.742,283.3241,283.5284,20908.0
2020-06-25 11:25:00,305.28,305.3,304.99,305.1,23530.0,283.5005,283.5191,283.2312,283.3334,23530.0
2020-06-25 11:30:00,305.13,305.33,304.09,304.09,47703.0,283.3612,283.547,282.3954,282.3954,47703.0
2020-06-25 11:35:00,304.05,304.47,303.89,304.47,25984.0,282.3583,282.7483,282.2097,282.7483,25984.0
2020-06-25 11:40:00,304.34,304.44,303.72,304.41,28494.0,282.6276,282.7205,282.0518,282.6926,28494.0
2020-06-25 11:45:00,304.29,304.79,304.27,304.72,252252.0,282.5812,283.0455,282.5626,282.9805,252252.0
2020-06-25 11:50:00,304.74,304.91,304.65,304.85,22083.0,282.9991,283.1569,282.9155,283.1012,22083.0
2020-06-25 11:55:00,304.81,305.07,304.81,305.0,36819.0,283.0641,283.3055,283.0641,283.2405,36819.0
2020-06-25 12:00:00,305.06,305.67,305.06,305.53,27942.0,283.2962,283.8627,283.2962,283.7327,27942.0
2020-06-25 12:05:00,305.51,305.84,305.43,305.49,26319.0,283.7141,284.0206,283.6398,283.6956,26319.0
2020-06-25 12:10:00,305.56,305.65,305.39,305.46,24645.0,283.7606,283.8441,283.6027,283.6677,24645.0
2020-06-25 12:15:00,305.52,306.01,305.52,305.95,28769.0,283.7234,284.1785,283.7234,284.1227,28769.0
2020-06-25 12:20:00,305.96,306.27,305.93,306.06,29496.0,284.132,284.4199,284.1042,284.2249,29496.0
2020-06-25 12:25:00,306.08,306.08,305.74,305.76,13641.0,284.2435,284.2435,283.9277,283.9463,13641.0
2020-06-25 12:30:00,305.76,306.01,305.51,305.73,33294.0,283.9463,284.1785,283.7141,283.9184,33294.0
2020-06-25 12:35:00,305.65,306.01,305.48,305.79,35151.0,283.8441,284.1785,283.6863,283.9742,35151.0
2020-06-25 12:40:00,305.73,306.42,305.72,306.31,23716.0,283.9184,284.5592,283.9091,284.4571,23716.0
2020-06-25 12:45:00,306.33,306.44,305.98,305.98,39121.0,284.4756,284.5778,284.1506,284.1506,39121.0
2020-06-25 12:50:00,305.93,306.13,305.82,306.07,21493.0,284.1042,284.2899,284.002,284.2342,21493.0
2020-06-25 12:55:00,306.02,306.06,305.67,305.84,9367.0,284.1877,284.2249,283.8627,284.0206,9367.0
2020-06-25 13:00:00,305.81,305.82,305.43,305.61,31399.0,283.9927,284.002,283.6398,283.807,31399.0
2020-06-25 13:05:00,305.66,305.72,305.47,305.51,15204.0,283.8534,283.9091,283.677,283.7141,15204.0
2020-06-25 13:10:00,305.55,305.71,305.37,305.66,10140.0,283.7513,283.8999,283.5841,283.8534,10140.0
2020-06-25 13:15:00,305.62,305.96,305.56,305.83,14554.0,283.8163,284.132,283.7606,284.0113,14554.0
2020-06-25 13:20:00,305.89,306.01,305.58,305.63,19012.0,284.067,284.1785,283.7791,283.8256,19012.0
2020-06-25 13:25:00,305.62,305.94,305.53,305.73,29775.0,283.8163,284.1134,283.7327,283.9184,29775.0
2020-06-25 13:30:00,305.65,305.77,305.27,305.52,41656.0,283.8441,283.9556,283.4912,283.7234,41656.0
2020-06-25 13:35:00,305.53,306.16,305.45,306.16,40968.0,283.7327,284.3178,283.6584,284.3178,40968.0
2020-06-25 13:40:00,306.12,306.18,305.92,306.01,17327.0,284.2806,284.3363,284.0949,284.1785,17327.0
2020-06-25 13:45:00,306.01,306.24,305.94,306.04,18386.0,284.1785,284.392,284.1134,284.2063,18386.0
2020-06-25 13:50:00,306.06,306.06,305.85,305.89,34064.0,284.2249,284.2249,284.0299,284.067,34064.0
2020-06-25 13:55:00,305.91,305.91,305.6,305.75,20501.0,284.0856,284.0856,283.7977,283.937,20501.0
2020-06-25 14:00:00,305.85,305.85,305.29,305.61,22935.0,284.0299,284.0299,283.5098,283.807,22935.0
2020-06-25 14:05:00,305.58,305.85,305.57,305.66,21450.0,283.7791,284.0299,283.7698,283.8534,21450.0
2020-06-25 14:10:00,305.62,305.91,305.58,305.71,40519.0,283.8163,284.0856,283.7791,283.8999,40519.0
2020-06-25 14:15:00,305.72,306.01,305.7,305.81,18013.0,283.9091,284.1785,283.8906,283.9927,18013.0
2020-06-25 14:20:00,305.76,305.76,305.04,305.18,27562.0,283.9463,283.9463,283.2777,283.4077,27562.0
2020-06-25 14:25:00,305.24,305.43,305.18,305.39,15052.0,283.4634,283.6398,283.4077,283.6027,15052.0
2020-06-25 14:30:00,305.36,305.37,304.89,304.94,22822.0,283.5748,283.5841,283.1384,283.1848,22822.0
2020-06-25 14:35:00,304.92,305.12,304.73,305.05,38614.0,283.1662,283.352,282.9898,283.2869,38614.0
2020-06-25 14:40:00,305.04,305.39,304.96,305.27,14165.0,283.2777,283.6027,283.2034,283.4912,14165.0
2020-06-25 14:45:00,305.26,305.34,305.06,305.24,16221.0,283.482,283.5563,283.2962,283.4634,16221.0
2020-06-25 14:50:00,305.17,305.57,305.11,305.37,32423.0,283.3984,283.7698,283.3427,283.5841,32423.0
2020-06-25 14:55:00,305.36,305.67,305.25,305.48,47898.0,283.5748,283.8627,283.4727,283.6863,47898.0
2020-06-25 15:00:00,305.45,306.21,305.28,306.21,56415.0,283.6584,284.3642,283.5005,284.3642,56415.0
2020-06-25 15:05:00,306.32,307.15,306.3,306.95,115988.0,284.4663,285.2371,284.4478,285.0514,115988.0
2020-06-25 15:10:00,306.92,307.03,306.62,306.88,19941.0,285.0235,285.1257,284.7449,284.9864,19941.0
2020-06-25 15:15:00,306.81,307.39,306.81,307.18,46723.0,284.9214,285.46,284.9214,285.265,46723.0
2020-06-25 15:20:00,307.16,307.78,307.15,307.69,35444.0,285.2464,285.8222,285.2371,285.7386,35444.0
2020-06-25 15:25:00,307.59,308.18,307.56,307.89,90285.0,285.6457,286.1936,285.6179,285.9243,90285.0
2020-06-25 15:30:00,307.91,308.45,307.51,308.27,76480.0,285.9429,286.4444,285.5714,286.2772,76480.0
2020-06-25 15:35:00,308.24,308.3,307.46,307.56,45044.0,286.2494,286.3051,285.525,285.6179,45044.0
2020-06-25 15:40:00,307.62,307.91,307.49,307.89,49973.0,285.6736,285.9429,285.5529,285.9243,49973.0
2020-06-25 15:45:00,307.86,308.08,307.4,307.55,47353.0,285.8965,286.1008,285.4693,285.6086,47353.0
2020-06-25 15:50:00,307.58,308.65,307.56,308.65,149239.0,285.6364,286.6301,285.6179,286.6301,149239.0
2020-06-25 15:55:00,308.63,308.83,308.12,308.49,378132.0,286.6115,286.7973,286.1379,286.4815,378132.0
2020-06-26 09:30:00,307.35,307.53,306.71,306.9,73004.0,285.4229,285.59,284.8285,285.005,73004.0
2020-06-26 09:35:00,307.19,307.56,306.66,306.97,40445.0,285.2743,285.6179,284.7821,285.07,40445.0
2020-06-26 09:40:00,306.94,306.96,305.92,306.0,72204.0,285.0421,285.0607,284.0949,284.1692,72204.0
2020-06-26 09:45:00,305.92,306.5,305.73,306.25,85051.0,284.0949,284.6335,283.9184,284.4013,85051.0
2020-06-26 09:50:00,306.19,306.44,305.75,306.4,59593.0,284.3456,284.5778,283.937,284.5406,59593.0
2020-06-26 09:55:00,306.33,306.5,305.77,306.4,139291.0,284.4756,284.6335,283.9556,284.5406,139291.0
2020-06-26 10:00:00,306.23,306.35,305.41,305.5,43464.0,284.3828,284.4942,283.6213,283.7048,43464.0
2020-06-26 10:05:00,305.52,305.77,305.48,305.58,23598.0,283.7234,283.9556,283.6863,283.7791,23598.0
2020-06-26 10:10:00,305.62,305.62,304.79,304.9,38462.0,283.8163,283.8163,283.0455,283.1476,38462.0
2020-06-26 10:15:00,304.86,304.86,303.97,304.24,41187.0,283.1105,283.1105,282.284,282.5347,41187.0
2020-06-26 10:20:00,304.26,304.28,303.23,303.95,58385.0,282.5533,282.5719,281.5968,282.2654,58385.0
2020-06-26 10:25:00,303.98,304.27,303.54,304.09,24465.0,282.2933,282.5626,281.8847,282.3954,24465.0
2020-06-26 10:30:00,303.96,304.27,302.72,302.78,46264.0,282.2747,282.5626,281.1232,281.1789,46264.0
2020-06-26 10:35:00,302.9,303.08,302.39,302.43,33770.0,281.2903,281.4575,280.8167,280.8539,33770.0
2020-06-26 10:40:00,302.33,303.07,302.23,303.07,37514.0,280.761,281.4482,280.6681,281.4482,37514.0
2020-06-26 10:45:00,303.0,303.24,302.28,302.38,26351.0,281.3832,281.6061,280.7146,280.8074,26351.0
2020-06-26 10:50:00,302.44,303.1,301.88,302.47,51645.0,280.8631,281.4761,280.3431,280.891,51645.0
2020-06-26 10:55:00,302.31,302.95,302.13,302.65,82650.0,280.7424,281.3368,280.5753,281.0582,82650.0
2020-06-26 11:00:00,302.78,303.41,302.69,303.41,55640.0,281.1789,281.7639,281.0953,281.7639,55640.0
2020-06-26 11:05:00,303.27,304.01,303.2,303.7,54313.0,281.6339,282.3211,281.5689,282.0333,54313.0
2020-06-26 11:10:00,303.67,303.75,303.37,303.63,162970.0,282.0054,282.0797,281.7268,281.9683,162970.0
2020-06-26 11:15:00,303.5,303.5,302.85,303.08,27493.0,281.8475,281.8475,281.2439,281.4575,27493.0
2020-06-26 11:20:00,303.03,303.43,302.67,303.24,27557.0,281.4111,281.7825,281.0767,281.6061,27557.0
2020-06-26 11:25:00,303.24,303.36,302.95,303.08,23485.0,281.6061,281.7175,281.3368,281.4575,23485.0
2020-06-26 11:30:00,303.21,303.32,302.62,302.78,13221.0,281.5782,281.6804,281.0303,281.1789,13221.0
2020-06-26 11:35:00,303.02,303.67,302.96,303.56,39169.0,281.4018,282.0054,281.3461,281.9032,39169.0
2020-06-26 11:40:00,303.54,303.58,303.22,303.39,10288.0,281.8847,281.9218,281.5875,281.7454,10288.0
2020-06-26 11:45:00,303.45,303.84,303.24,303.78,14713.0,281.8011,282.1633,281.6061,282.1075,14713.0
2020-06-26 11:50:00,303.79,303.83,303.3,303.3,35380.0,282.1168,282.154,281.6618,281.6618,35380.0
2020-06-26 11:55:00,303.32,304.07,303.31,303.78,29471.0,281.6804,282.3769,281.6711,282.1075,29471.0
2020-06-26 12:00:00,303.82,303.83,303.07,303.26,33536.0,282.1447,282.154,281.4482,281.6246,33536.0
2020-06-26 12:05:00,303.26,303.31,302.86,302.91,21131.0,281.6246,281.6711,281.2532,281.2996,21131.0
2020-06-26 12:10:00,302.83,303.07,302.65,302.76,16331.0,281.2253,281.4482,281.0582,281.1603,16331.0
2020-06-26 12:15:00,302.75,302.88,302.1,302.13,45662.0,281.151,281.2718,280.5474,280.5753,45662.0
2020-06-26 12:20:00,302.13,302.65,301.67,302.65,72282.0,280.5753,281.0582,280.1481,281.0582,72282.0
2020-06-26 12:25:00,302.63,302.96,302.56,302.82,66632.0,281.0396,281.3461,280.9746,281.216,66632.0
2020-06-26 12:30:00,302.78,302.84,302.34,302.56,33076.0,281.1789,281.2346,280.7703,280.9746,33076.0
2020-06-26 12:35:00,302.55,302.85,302.29,302.79,19789.0,280.9653,281.2439,280.7238,281.1882,19789.0
2020-06-26 12:40:00,302.86,302.86,302.17,302.39,28309.0,281.2532,281.2532,280.6124,280.8167,28309.0
2020-06-26 12:45:00,302.3,302.7,301.92,302.44,46796.0,280.7331,281.1046,280.3802,280.8631,46796.0
2020-06-26 12:50:00,302.45,302.83,302.24,302.77,30433.0,280.8724,281.2253,280.6774,281.1696,30433.0
2020-06-26 12:55:00,302.83,303.1,302.64,303.0,26998.0,281.2253,281.4761,281.0489,281.3832,26998.0
2020-06-26 13:00:00,302.92,303.47,302.74,303.18,32634.0,281.3089,281.8197,281.1417,281.5504,32634.0
2020-06-26 13:05:00,303.31,303.65,303.2,303.42,12912.0,281.6711,281.9868,281.5689,281.7732,12912.0
2020-06-26 13:10:00,303.43,303.47,303.08,303.08,35686.0,281.7825,281.8197,281.4575,281.4575,35686.0
2020-06-26 13:15:00,303.09,303.31,303.04,303.23,71307.0,281.4668,281.6711,281.4203,281.5968,71307.0
2020-06-26 13:20:00,303.29,303.55,303.04,303.35,25644.0,281.6525,281.894,281.4203,281.7082,25644.0
2020-06-26 13:25:00,303.27,303.4,303.06,303.3,20403.0,281.6339,281.7547,281.4389,281.6618,20403.0
2020-06-26 13:30:00,303.34,303.48,303.09,303.48,26602.0,281.6989,281.829,281.4668,281.829,26602.0
2020-06-26 13:35:00,303.5,303.77,303.0,303.58,49020.0,281.8475,282.0983,281.3832,281.9218,49020.0
2020-06-26 13:40:00,303.64,303.66,303.25,303.33,12013.0,281.9775,281.9961,281.6154,281.6897,12013.0
2020-06-26 13:45:00,303.43,303.44,303.08,303.34,10478.0,281.7825,281.7918,281.4575,281.6989,10478.0
2020-06-26 13:50:00,303.41,303.41,303.04,303.22,22358.0,281.7639,281.7639,281.4203,281.5875,22358.0
2020-06-26 13:55:00,303.22,303.28,302.9,302.98,18382.0,281.5875,281.6432,281.2903,281.3646,18382.0
2020-06-26 14:00:00,302.98,303.26,302.58,303.03,51485.0,281.3646,281.6246,280.9932,281.4111,51485.0
2020-06-26 14:05:00,303.06,303.06,302.72,302.83,26690.0,281.4389,281.4389,281.1232,281.2253,26690.0
2020-06-26 14:10:00,302.99,303.22,302.56,302.58,36664.0,281.3739,281.5875,280.9746,280.9932,36664.0
2020-06-26 14:15:00,302.52,302.69,302.45,302.5,28707.0,280.9374,281.0953,280.8724,280.9189,28707.0
2020-06-26 14:20:00,302.46,302.69,302.36,302.53,23353.0,280.8817,281.0953,280.7889,280.9467,23353.0
2020-06-26 14:25:00,302.57,302.57,301.84,302.05,44779.0,280.9839,280.9839,280.306,280.501,44779.0
2020-06-26 14:30:00,302.08,302.25,301.66,302.01,41878.0,280.5288,280.6867,280.1388,280.4638,41878.0
2020-06-26 14:35:00,302.0,302.0,301.42,301.56,41893.0,280.4545,280.4545,279.9159,280.0459,41893.0
2020-06-26 14:40:00,301.55,301.98,301.49,301.5,26314.0,280.0366,280.436,279.9809,279.9902,26314.0
2020-06-26 14:45:00,301.48,301.66,301.02,301.31,49191.0,279.9716,280.1388,279.5445,279.8138,49191.0
2020-06-26 14:50:00,301.3,301.96,301.3,301.85,34460.0,279.8045,280.4174,279.8045,280.3152,34460.0
2020-06-26 14:55:00,301.61,301.73,301.34,301.67,25030.0,280.0924,280.2038,279.8416,280.1481,25030.0
2020-06-26 15:00:00,301.65,302.14,301.65,301.7,24549.0,280.1295,280.5846,280.1295,280.1759,24549.0
2020-06-26 15:05:00,301.75,301.84,301.17,301.55,26154.0,280.2224,280.306,279.6838,280.0366,26154.0
2020-06-26 15:10:00,301.55,301.88,301.25,301.86,27203.0,280.0366,280.3431,279.758,280.3245,27203.0
2020-06-26 15:15:00,301.91,302.01,301.33,301.43,30522.0,280.371,280.4638,279.8323,279.9252,30522.0
2020-06-26 15:20:00,301.39,301.56,301.15,301.15,27923.0,279.8881,280.0459,279.6652,279.6652,27923.0
2020-06-26 15:25:00,301.1,301.7,300.86,301.56,42578.0,279.6187,280.1759,279.3959,280.0459,42578.0
2020-06-26 15:30:00,301.53,301.56,300.8,300.99,95753.0,280.0181,280.0459,279.3402,279.5166,95753.0
2020-06-26 15:35:00,300.93,301.01,300.62,300.88,91357.0,279.4609,279.5352,279.173,279.4144,91357.0
2020-06-26 15:40:00,300.85,302.17,300.66,302.17,67242.0,279.3866,280.6124,279.2101,280.6124,67242.0
2020-06-26 15:45:00,302.07,302.61,301.6,301.71,146279.0,280.5195,281.021,280.0831,280.1852,146279.0
2020-06-26 15:50:00,301.74,301.92,300.91,301.0,129955.0,280.2131,280.3802,279.4423,279.5259,129955.0
2020-06-26 15:55:00,301.0,301.5,300.93,301.25,367958.0,279.5259,279.9902,279.4609,279.758,367958.0
2020-06-29 09:30:00,302.56,302.91,301.63,301.75,138157.0,280.9746,281.2996,280.1109,280.2224,138157.0
2020-06-29 09:35:00,301.71,301.74,300.92,300.96,42346.0,280.1852,280.2131,279.4516,279.4887,42346.0
2020-06-29 09:40:00,300.85,300.93,300.36,300.5,83751.0,279.3866,279.4609,278.9315,279.0616,83751.0
2020-06-29 09:45:00,300.57,300.86,300.11,300.79,316776.0,279.1266,279.3959,278.6994,279.3309,316776.0
2020-06-29 09:50:00,300.75,301.35,300.31,301.35,38670.0,279.2937,279.8509,278.8851,279.8509,38670.0
2020-06-29 09:55:00,301.27,301.81,301.23,301.76,24416.0,279.7766,280.2781,279.7395,280.2317,24416.0
2020-06-29 10:00:00,301.81,302.41,301.81,302.26,32921.0,280.2781,280.8353,280.2781,280.696,32921.0
2020-06-29 10:05:00,302.29,302.52,301.93,302.24,29691.0,280.7238,280.9374,280.3895,280.6774,29691.0
2020-06-29 10:10:00,302.35,303.08,301.77,302.9,71847.0,280.7796,281.4575,280.2409,281.2903,71847.0
2020-06-29 10:15:00,302.91,303.38,302.82,303.18,40503.0,281.2996,281.7361,281.216,281.5504,40503.0
2020-06-29 10:20:00,303.21,303.32,303.03,303.16,23511.0,281.5782,281.6804,281.4111,281.5318,23511.0
2020-06-29 10:25:00,303.11,303.57,303.03,303.17,64980.0,281.4853,281.9125,281.4111,281.5411,64980.0
2020-06-29 10:30:00,303.17,303.52,303.14,303.36,47217.0,281.5411,281.8661,281.5132,281.7175,47217.0
2020-06-29 10:35:00,303.41,304.25,303.15,304.09,90334.0,281.7639,282.544,281.5225,282.3954,90334.0
2020-06-29 10:40:00,304.04,304.2,303.66,303.96,25781.0,282.349,282.4976,281.9961,282.2747,25781.0
2020-06-29 10:45:00,304.02,304.14,303.84,304.11,11558.0,282.3304,282.4419,282.1633,282.414,11558.0
2020-06-29 10:50:00,304.2,304.63,303.88,303.95,43288.0,282.4976,282.8969,282.2004,282.2654,43288.0
2020-06-29 10:55:00,303.96,304.03,303.66,303.72,26026.0,282.2747,282.3397,281.9961,282.0518,26026.0
2020-06-29 11:00:00,303.88,304.02,303.7,303.87,8708.0,282.2004,282.3304,282.0333,282.1911,8708.0
2020-06-29 11:05:00,303.7,303.76,303.43,303.57,18878.0,282.0333,282.089,281.7825,281.9125,18878.0
2020-06-29 11:10:00,303.56,303.56,303.31,303.36,7806.0,281.9032,281.9032,281.6711,281.7175,7806.0
2020-06-29 11:15:00,303.34,303.66,303.22,303.58,26088.0,281.6989,281.9961,281.5875,281.9218,26088.0
2020-06-29 11:20:00,303.62,304.12,303.59,304.1,22700.0,281.959,282.4233,281.9311,282.4047,22700.0
2020-06-29 11:25:00,304.07,304.5,304.06,304.42,49545.0,282.3769,282.7762,282.3676,282.7019,49545.0
2020-06-29 11:30:00,304.42,304.53,304.07,304.14,25473.0,282.7019,282.804,282.3769,282.4419,25473.0
2020-06-29 11:35:00,304.16,304.3,303.99,304.12,10250.0,282.4604,282.5905,282.3026,282.4233,10250.0
2020-06-29 11:40:00,304.16,304.38,304.16,304.33,20667.0,282.4604,282.6647,282.4604,282.6183,20667.0
2020-06-29 11:45:00,304.31,304.46,303.93,304.27,24855.0,282.5997,282.739,282.2468,282.5626,24855.0
2020-06-29 11:50:00,304.27,304.29,304.0,304.15,15458.0,282.5626,282.5812,282.3119,282.4512,15458.0
2020-06-29 11:55:00,304.14,304.23,303.81,303.94,18976.0,282.4419,282.5254,282.1354,282.2561,18976.0
2020-06-29 12:00:00,303.95,304.51,303.95,304.37,33089.0,282.2654,282.7855,282.2654,282.6555,33089.0
2020-06-29 12:05:00,304.33,304.33,303.99,304.12,11046.0,282.6183,282.6183,282.3026,282.4233,11046.0
2020-06-29 12:10:00,304.1,304.3,304.02,304.14,33399.0,282.4047,282.5905,282.3304,282.4419,33399.0
2020-06-29 12:15:00,304.19,304.78,304.02,304.71,52890.0,282.4883,283.0362,282.3304,282.9712,52890.0
2020-06-29 12:20:00,304.71,304.85,304.6,304.63,18043.0,282.9712,283.1012,282.869,282.8969,18043.0
2020-06-29 12:25:00,304.61,304.75,304.55,304.73,48096.0,282.8783,283.0083,282.8226,282.9898,48096.0
2020-06-29 12:30:00,304.76,304.87,304.72,304.85,22401.0,283.0176,283.1198,282.9805,283.1012,22401.0
2020-06-29 12:35:00,304.84,304.97,304.77,304.88,34141.0,283.0919,283.2127,283.0269,283.1291,34141.0
2020-06-29 12:40:00,304.84,304.86,304.76,304.78,26777.0,283.0919,283.1105,283.0176,283.0362,26777.0
2020-06-29 12:45:00,304.79,304.96,304.72,304.9,35269.0,283.0455,283.2034,282.9805,283.1476,35269.0
2020-06-29 12:50:00,304.91,304.98,304.75,304.81,17727.0,283.1569,283.2219,283.0083,283.0641,17727.0
2020-06-29 12:55:00,304.8,304.83,304.47,304.53,63444.0,283.0548,283.0826,282.7483,282.804,63444.0
2020-06-29 13:00:00,304.55,304.61,304.41,304.48,31009.0,282.8226,282.8783,282.6926,282.7576,31009.0
2020-06-29 13:05:00,304.46,304.52,304.39,304.44,40686.0,282.739,282.7948,282.674,282.7205,40686.0
2020-06-29 13:10:00,304.46,304.69,304.46,304.63,23926.0,282.739,282.9526,282.739,282.8969,23926.0
2020-06-29 13:15:00,304.55,304.64,304.49,304.56,27510.0,282.8226,282.9062,282.7669,282.8319,27510.0
2020-06-29 13:20:00,304.48,304.72,304.43,304.66,32362.0,282.7576,282.9805,282.7112,282.9248,32362.0
2020-06-29 13:25:00,304.68,304.79,304.58,304.75,25543.0,282.9433,283.0455,282.8505,283.0083,25543.0
2020-06-29 13:30:00,304.74,304.93,304.6,304.66,18285.0,282.9991,283.1755,282.869,282.9248,18285.0
2020-06-29 13:35:00,304.68,305.2,304.65,305.15,48400.0,282.9433,283.4262,282.9155,283.3798,48400.0
2020-06-29 13:40:00,305.16,305.16,305.01,305.03,28081.0,283.3891,283.3891,283.2498,283.2684,28081.0
2020-06-29 13:45:00,305.07,305.11,305.0,305.06,20776.0,283.3055,283.3427,283.2405,283.2962,20776.0
2020-06-29 13:50:00,305.02,305.04,304.87,304.92,23276.0,283.2591,283.2777,283.1198,283.1662,23276.0
2020-06-29 13:55:00,304.91,304.91,304.77,304.81,28866.0,283.1569,283.1569,283.0269,283.0641,28866.0
2020-06-29 14:00:00,304.93,305.02,304.83,304.83,13181.0,283.1755,283.2591,283.0826,283.0826,13181.0
2020-06-29 14:05:00,304.83,304.83,304.48,304.51,9002.0,283.0826,283.0826,282.7576,282.7855,9002.0
2020-06-29 14:10:00,304.56,304.72,304.53,304.64,7897.0,282.8319,282.9805,282.804,282.9062,7897.0
2020-06-29 14:15:00,304.63,304.85,304.61,304.61,22096.0,282.8969,283.1012,282.8783,282.8783,22096.0
2020-06-29 14:20:00,304.61,304.74,304.55,304.57,20213.0,282.8783,282.9991,282.8226,282.8412,20213.0
2020-06-29 14:25:00,304.56,304.6,304.25,304.31,80501.0,282.8319,282.869,282.544,282.5997,80501.0
2020-06-29 14:30:00,304.3,304.5,304.29,304.34,25737.0,282.5905,282.7762,282.5812,282.6276,25737.0
2020-06-29 14:35:00,304.37,304.47,304.26,304.42,24064.0,282.6555,282.7483,282.5533,282.7019,24064.0
2020-06-29 14:40:00,304.43,304.67,304.37,304.57,23275.0,282.7112,282.9341,282.6555,282.8412,23275.0
2020-06-29 14:45:00,304.57,304.58,304.05,304.09,53226.0,282.8412,282.8505,282.3583,282.3954,53226.0
2020-06-29 14:50:00,304.08,304.18,303.9,304.16,12673.0,282.3861,282.479,282.219,282.4604,12673.0
2020-06-29 14:55:00,304.13,304.3,304.04,304.13,14752.0,282.4326,282.5905,282.349,282.4326,14752.0
2020-06-29 15:00:00,304.12,304.27,303.62,303.63,22208.0,282.4233,282.5626,281.959,281.9683,22208.0
2020-06-29 15:05:00,303.66,303.81,303.58,303.7,26417.0,281.9961,282.1354,281.9218,282.0333,26417.0
2020-06-29 15:10:00,303.68,303.69,303.42,303.58,21289.0,282.0147,282.024,281.7732,281.9218,21289.0
2020-06-29 15:15:00,303.59,303.89,303.55,303.75,36349.0,281.9311,282.2097,281.894,282.0797,36349.0
2020-06-29 15:20:00,303.72,304.04,303.68,303.9,25352.0,282.0518,282.349,282.0147,282.219,25352.0
2020-06-29 15:25:00,303.97,304.13,303.78,304.03,14356.0,282.284,282.4326,282.1075,282.3397,14356.0
2020-06-29 15:30:00,303.99,304.58,303.99,304.55,55433.0,282.3026,282.8505,282.3026,282.8226,55433.0
2020-06-29 15:35:00,304.53,304.6,304.3,304.3,34880.0,282.804,282.869,282.5905,282.5905,34880.0
2020-06-29 15:40:00,304.31,304.43,303.79,304.07,93279.0,282.5997,282.7112,282.1168,282.3769,93279.0
2020-06-29 15:45:00,304.11,304.36,303.69,303.81,41677.0,282.414,282.6462,282.024,282.1354,41677.0
2020-06-29 15:50:00,303.84,304.52,303.63,304.52,65915.0,282.1633,282.7948,281.9683,282.7948,65915.0
2020-06-29 15:55:00,304.56,305.64,304.5,305.63,173485.0,282.8319,283.8349,282.7762,283.8256,173485.0
2020-06-30 09:30:00,305.18,305.88,305.05,305.58,89384.0,283.4077,284.0577,283.2869,283.7791,89384.0
2020-06-30 09:35:00,305.59,306.28,305.59,306.28,33259.0,283.7884,284.4292,283.7884,284.4292,33259.0
2020-06-30 09:40:00,306.2,306.2,305.64,305.95,19966.0,284.3549,284.3549,283.8349,284.1227,19966.0
2020-06-30 09:45:00,306.01,306.57,305.84,305.97,28122.0,284.1785,284.6985,284.0206,284.1413,28122.0
2020-06-30 09:50:00,305.98,306.04,305.5,306.0,31081.0,284.1506,284.2063,283.7048,284.1692,31081.0
2020-06-30 09:55:00,306.07,306.22,305.88,306.04,7359.0,284.2342,284.3735,284.0577,284.2063,7359.0
2020-06-30 10:00:00,306.05,306.45,306.0,306.21,17028.0,284.2156,284.5871,284.1692,284.3642,17028.0
2020-06-30 10:05:00,306.25,306.82,306.24,306.72,26536.0,284.4013,284.9307,284.392,284.8378,26536.0
2020-06-30 10:10:00,306.73,306.73,306.38,306.58,14355.0,284.8471,284.8471,284.5221,284.7078,14355.0
2020-06-30 10:15:00,306.57,306.71,306.42,306.56,15967.0,284.6985,284.8285,284.5592,284.6892,15967.0
2020-06-30 10:20:00,306.69,307.03,306.46,306.94,29193.0,284.8099,285.1257,284.5964,285.0421,29193.0
2020-06-30 10:25:00,306.93,307.11,306.44,306.63,24537.0,285.0328,285.2,284.5778,284.7542,24537.0
2020-06-30 10:30:00,306.68,306.93,306.68,306.75,9533.0,284.8007,285.0328,284.8007,284.8657,9533.0
2020-06-30 10:35:00,306.75,306.93,306.43,306.52,10932.0,284.8657,285.0328,284.5685,284.6521,10932.0
2020-06-30 10:40:00,306.56,307.09,306.56,306.92,16813.0,284.6892,285.1814,284.6892,285.0235,16813.0
2020-06-30 10:45:00,306.92,307.14,306.78,306.95,14006.0,285.0235,285.2278,284.8935,285.0514,14006.0
2020-06-30 10:50:00,307.0,307.81,306.93,307.52,60852.0,285.0978,285.85,285.0328,285.5807,60852.0
2020-06-30 10:55:00,307.56,307.82,307.47,307.8,26262.0,285.6179,285.8593,285.5343,285.8408,26262.0
2020-06-30 11:00:00,307.81,308.01,307.66,307.98,41338.0,285.85,286.0358,285.7107,286.0079,41338.0
2020-06-30 11:05:00,308.03,308.19,307.79,307.92,24811.0,286.0543,286.2029,285.8315,285.9522,24811.0
2020-06-30 11:10:00,307.99,308.01,307.75,307.98,25967.0,286.0172,286.0358,285.7943,286.0079,25967.0
2020-06-30 11:15:00,307.99,308.33,307.95,308.28,9849.0,286.0172,286.3329,285.9801,286.2865,9849.0
2020-06-30 11:20:00,308.3,308.52,308.17,308.25,32257.0,286.3051,286.5094,286.1844,286.2586,32257.0
2020-06-30 11:25:00,308.23,308.36,308.06,308.15,18434.0,286.2401,286.3608,286.0822,286.1658,18434.0
2020-06-30 11:30:00,308.1,308.11,307.7,307.7,17211.0,286.1193,286.1286,285.7479,285.7479,17211.0
2020-06-30 11:35:00,307.7,307.85,307.57,307.75,14791.0,285.7479,285.8872,285.6272,285.7943,14791.0
2020-06-30 11:40:00,307.79,307.87,307.49,307.87,21916.0,285.8315,285.9058,285.5529,285.9058,21916.0
2020-06-30 11:45:00,307.86,308.03,307.79,307.79,10966.0,285.8965,286.0543,285.8315,285.8315,10966.0
2020-06-30 11:50:00,307.86,308.06,307.71,308.03,17971.0,285.8965,286.0822,285.7572,286.0543,17971.0
2020-06-30 11:55:00,308.02,308.03,307.91,307.95,8877.0,286.0451,286.0543,285.9429,285.9801,8877.0
2020-06-30 12:00:00,308.0,308.11,307.8,308.04,17746.0,286.0265,286.1286,285.8408,286.0636,17746.0
2020-06-30 12:05:00,307.99,308.24,307.99,308.19,44755.0,286.0172,286.2494,286.0172,286.2029,44755.0
2020-06-30 12:10:00,308.24,308.47,308.24,308.3,14766.0,286.2494,286.463,286.2494,286.3051,14766.0
2020-06-30 12:15:00,308.34,308.73,308.32,308.66,27892.0,286.3422,286.7044,286.3237,286.6394,27892.0
2020-06-30 12:20:00,308.61,308.63,308.47,308.49,24851.0,286.593,286.6115,286.463,286.4815,24851.0
2020-06-30 12:25:00,308.48,308.56,308.32,308.43,9884.0,286.4722,286.5465,286.3237,286.4258,9884.0
2020-06-30 12:30:00,308.37,308.58,307.98,308.03,43498.0,286.3701,286.5651,286.0079,286.0543,43498.0
2020-06-30 12:35:00,308.05,308.33,308.0,308.25,14058.0,286.0729,286.3329,286.0265,286.2586,14058.0
2020-06-30 12:40:00,308.22,308.25,307.65,307.78,30758.0,286.2308,286.2586,285.7015,285.8222,30758.0
2020-06-30 12:45:00,307.77,307.78,307.42,307.57,12178.0,285.8129,285.8222,285.4879,285.6272,12178.0
2020-06-30 12:50:00,307.63,307.76,307.55,307.65,16126.0,285.6829,285.8036,285.6086,285.7015,16126.0
2020-06-30 12:55:00,307.71,307.81,307.5,307.52,20275.0,285.7572,285.85,285.5622,285.5807,20275.0
2020-06-30 13:00:00,307.53,307.73,307.45,307.55,12969.0,285.59,285.7757,285.5157,285.6086,12969.0
2020-06-30 13:05:00,307.58,307.65,307.15,307.27,25434.0,285.6364,285.7015,285.2371,285.3486,25434.0
2020-06-30 13:10:00,307.31,307.36,307.16,307.27,8463.0,285.3857,285.4321,285.2464,285.3486,8463.0
2020-06-30 13:15:00,307.29,307.36,306.95,307.27,28243.0,285.3671,285.4321,285.0514,285.3486,28243.0
2020-06-30 13:20:00,307.26,307.55,307.22,307.43,28094.0,285.3393,285.6086,285.3021,285.4971,28094.0
2020-06-30 13:25:00,307.44,307.64,307.38,307.63,19654.0,285.5064,285.6922,285.4507,285.6829,19654.0
2020-06-30 13:30:00,307.61,307.69,307.36,307.39,66675.0,285.6643,285.7386,285.4321,285.46,66675.0
2020-06-30 13:35:00,307.41,307.5,307.33,307.44,38181.0,285.4786,285.5622,285.4043,285.5064,38181.0
2020-06-30 13:40:00,307.39,307.39,307.1,307.16,12429.0,285.46,285.46,285.1907,285.2464,12429.0
2020-06-30 13:45:00,307.16,307.48,307.16,307.42,14778.0,285.2464,285.5436,285.2464,285.4879,14778.0
2020-06-30 13:50:00,307.4,307.67,307.21,307.67,20460.0,285.4693,285.72,285.2928,285.72,20460.0
2020-06-30 13:55:00,307.69,307.82,307.66,307.69,33099.0,285.7386,285.8593,285.7107,285.7386,33099.0
2020-06-30 14:00:00,307.7,307.71,307.22,307.51,25680.0,285.7479,285.7572,285.3021,285.5714,25680.0
2020-06-30 14:05:00,307.54,307.69,307.41,307.69,19788.0,285.5993,285.7386,285.4786,285.7386,19788.0
2020-06-30 14:10:00,307.61,307.62,307.34,307.48,9819.0,285.6643,285.6736,285.4136,285.5436,9819.0
2020-06-30 14:15:00,307.46,307.78,307.37,307.73,67509.0,285.525,285.8222,285.4414,285.7757,67509.0
2020-06-30 14:20:00,307.72,307.95,307.55,307.88,31290.0,285.7665,285.9801,285.6086,285.915,31290.0
2020-06-30 14:25:00,307.94,308.24,307.87,308.24,29064.0,285.9708,286.2494,285.9058,286.2494,29064.0
2020-06-30 14:30:00,308.24,308.29,308.08,308.21,12998.0,286.2494,286.2958,286.1008,286.2215,12998.0
2020-06-30 14:35:00,308.22,308.35,308.14,308.31,43103.0,286.2308,286.3515,286.1565,286.3144,43103.0
2020-06-30 14:40:00,308.31,308.56,308.26,308.56,56870.0,286.3144,286.5465,286.2679,286.5465,56870.0
2020-06-30 14:45:00,308.52,308.53,308.33,308.43,22055.0,286.5094,286.5187,286.3329,286.4258,22055.0
2020-06-30 14:50:00,308.45,308.58,308.37,308.56,43987.0,286.4444,286.5651,286.3701,286.5465,43987.0
2020-06-30 14:55:00,308.55,308.6,308.45,308.59,21163.0,286.5372,286.5837,286.4444,286.5744,21163.0
2020-06-30 15:00:00,308.6,308.67,307.99,308.06,66825.0,286.5837,286.6487,286.0172,286.0822,66825.0
2020-06-30 15:05:00,308.06,308.27,307.87,308.12,29181.0,286.0822,286.2772,285.9058,286.1379,29181.0
2020-06-30 15:10:00,308.11,308.41,308.06,308.29,43618.0,286.1286,286.4072,286.0822,286.2958,43618.0
2020-06-30 15:15:00,308.29,308.51,308.07,308.46,45712.0,286.2958,286.5001,286.0915,286.4537,45712.0
2020-06-30 15:20:00,308.46,308.91,308.41,308.82,59797.0,286.4537,286.8716,286.4072,286.788,59797.0
2020-06-30 15:25:00,308.87,309.09,308.78,308.9,35425.0,286.8344,287.0387,286.7508,286.8623,35425.0
2020-06-30 15:30:00,308.88,309.53,308.81,309.47,95756.0,286.8437,287.4473,286.7787,287.3916,95756.0
2020-06-30 15:35:00,309.44,309.52,309.2,309.37,51654.0,287.3638,287.438,287.1409,287.2987,51654.0
2020-06-30 15:40:00,309.45,309.56,309.38,309.52,23122.0,287.373,287.4752,287.308,287.438,23122.0
2020-06-30 15:45:00,309.49,309.89,309.36,309.78,115254.0,287.4102,287.7816,287.2895,287.6795,115254.0
2020-06-30 15:50:00,309.78,311.41,309.78,311.29,235516.0,287.6795,289.1932,287.6795,289.0818,235516.0
2020-06-30 15:55:00,311.27,311.27,309.63,309.73,618191.0,289.0632,289.0632,287.5402,287.6331,618191.0
2020-07-01 09:30:00,310.74,312.01,310.52,311.83,118819.0,288.571,289.7504,288.3667,289.5832,118819.0
2020-07-01 09:35:00,311.95,312.09,311.18,311.25,46571.0,289.6947,289.8247,288.9796,289.0446,46571.0
2020-07-01 09:40:00,311.37,312.07,311.36,311.94,28866.0,289.1561,289.8061,289.1468,289.6854,28866.0
2020-07-01 09:45:00,311.91,311.98,311.41,311.59,36587.0,289.6575,289.7225,289.1932,289.3604,36587.0
2020-07-01 09:50:00,311.64,311.94,310.8,310.88,48094.0,289.4068,289.6854,288.6267,288.701,48094.0
2020-07-01 09:55:00,310.91,311.09,310.61,311.04,34021.0,288.7289,288.896,288.4503,288.8496,34021.0
2020-07-01 10:00:00,311.07,311.86,311.07,311.45,63245.0,288.8775,289.6111,288.8775,289.2304,63245.0
2020-07-01 10:05:00,311.47,312.06,311.47,311.84,43372.0,289.2489,289.7968,289.2489,289.5925,43372.0
2020-07-01 10:10:00,311.84,312.2,311.84,312.16,26137.0,289.5925,289.9268,289.5925,289.8897,26137.0
2020-07-01 10:15:00,312.13,312.23,311.85,311.92,112182.0,289.8618,289.9547,289.6018,289.6668,112182.0
2020-07-01 10:20:00,311.93,312.14,311.66,311.73,16980.0,289.6761,289.8711,289.4254,289.4904,16980.0
2020-07-01 10:25:00,311.74,312.11,311.74,312.1,11788.0,289.4997,289.8433,289.4997,289.834,11788.0
2020-07-01 10:30:00,312.14,312.44,312.05,312.12,24551.0,289.8711,290.1497,289.7875,289.8526,24551.0
2020-07-01 10:35:00,312.13,312.14,311.64,312.01,34268.0,289.8618,289.8711,289.4068,289.7504,34268.0
2020-07-01 10:40:00,312.05,312.12,311.67,311.76,19077.0,289.7875,289.8526,289.4347,289.5182,19077.0
2020-07-01 10:45:00,311.65,311.65,311.08,311.12,13014.0,289.4161,289.4161,288.8867,288.9239,13014.0
2020-07-01 10:50:00,311.12,311.55,310.97,311.42,14863.0,288.9239,289.3232,288.7846,289.2025,14863.0
2020-07-01 10:55:00,311.27,311.7,311.27,311.7,14280.0,289.0632,289.4625,289.0632,289.4625,14280.0
2020-07-01 11:00:00,311.81,311.87,311.3,311.57,18129.0,289.5647,289.6204,289.0911,289.3418,18129.0
2020-07-01 11:05:00,311.57,311.79,311.55,311.74,22077.0,289.3418,289.5461,289.3232,289.4997,22077.0
2020-07-01 11:10:00,311.72,311.72,311.04,311.57,42798.0,289.4811,289.4811,288.8496,289.3418,42798.0
2020-07-01 11:15:00,311.63,311.83,311.03,311.11,23510.0,289.3975,289.5832,288.8403,288.9146,23510.0
2020-07-01 11:20:00,311.06,311.23,310.88,311.04,23790.0,288.8682,289.026,288.701,288.8496,23790.0
2020-07-01 11:25:00,311.08,311.1,310.25,310.38,82266.0,288.8867,288.9053,288.116,288.2367,82266.0
2020-07-01 11:30:00,310.45,310.76,310.4,310.75,44970.0,288.3017,288.5896,288.2553,288.5803,44970.0
2020-07-01 11:35:00,310.72,310.85,310.58,310.82,13798.0,288.5524,288.6732,288.4224,288.6453,13798.0
2020-07-01 11:40:00,310.78,311.25,310.71,311.24,30123.0,288.6082,289.0446,288.5431,289.0353,30123.0
2020-07-01 11:45:00,311.21,311.51,311.21,311.48,17740.0,289.0075,289.2861,289.0075,289.2582,17740.0
2020-07-01 11:50:00,311.46,311.57,311.4,311.5,21329.0,289.2396,289.3418,289.1839,289.2768,21329.0
2020-07-01 11:55:00,311.49,311.66,311.33,311.44,37001.0,289.2675,289.4254,289.1189,289.2211,37001.0
2020-07-01 12:00:00,311.45,311.5,311.35,311.41,9803.0,289.2304,289.2768,289.1375,289.1932,9803.0
2020-07-01 12:05:00,311.44,311.64,311.43,311.62,9965.0,289.2211,289.4068,289.2118,289.3882,9965.0
2020-07-01 12:10:00,311.61,311.78,311.53,311.76,9120.0,289.3789,289.5368,289.3046,289.5182,9120.0
2020-07-01 12:15:00,311.79,312.16,311.75,312.12,28519.0,289.5461,289.8897,289.5089,289.8526,28519.0
2020-07-01 12:20:00,312.05,312.16,312.03,312.07,24232.0,289.7875,289.8897,289.769,289.8061,24232.0
2020-07-01 12:25:00,312.11,312.29,312.11,312.21,10347.0,289.8433,290.0104,289.8433,289.9361,10347.0
2020-07-01 12:30:00,312.19,312.34,312.18,312.21,8321.0,289.9176,290.0569,289.9083,289.9361,8321.0
2020-07-01 12:35:00,312.23,312.65,312.16,312.6,63878.0,289.9547,290.3447,289.8897,290.2983,63878.0
2020-07-01 12:40:00,312.59,312.62,312.4,312.4,16304.0,290.289,290.3169,290.1126,290.1126,16304.0
2020-07-01 12:45:00,312.45,312.47,311.7,312.11,51341.0,290.159,290.1776,289.4625,289.8433,51341.0
2020-07-01 12:50:00,312.13,312.23,311.67,311.88,10364.0,289.8618,289.9547,289.4347,289.6297,10364.0
2020-07-01 12:55:00,311.83,312.16,311.81,311.96,11464.0,289.5832,289.8897,289.5647,289.704,11464.0
2020-07-01 13:00:00,311.98,312.07,311.66,311.8,12365.0,289.7225,289.8061,289.4254,289.5554,12365.0
2020-07-01 13:05:00,311.8,311.93,311.65,311.65,8692.0,289.5554,289.6761,289.4161,289.4161,8692.0
2020-07-01 13:10:00,311.59,311.8,311.51,311.8,9332.0,289.3604,289.5554,289.2861,289.5554,9332.0
2020-07-01 13:15:00,311.81,311.84,311.65,311.8,11534.0,289.5647,289.5925,289.4161,289.5554,11534.0
2020-07-01 13:20:00,311.77,312.06,311.63,312.06,13145.0,289.5275,289.7968,289.3975,289.7968,13145.0
2020-07-01 13:25:00,312.1,312.11,311.96,312.03,11416.0,289.834,289.8433,289.704,289.769,11416.0
2020-07-01 13:30:00,312.02,312.12,311.92,311.98,6992.0,289.7597,289.8526,289.6668,289.7225,6992.0
2020-07-01 13:35:00,311.97,312.25,311.93,312.23,6431.0,289.7133,289.9733,289.6761,289.9547,6431.0
2020-07-01 13:40:00,312.22,312.24,311.68,311.68,18342.0,289.9454,289.964,289.4439,289.4439,18342.0
2020-07-01 13:45:00,311.72,311.82,311.56,311.72,11017.0,289.4811,289.574,289.3325,289.4811,11017.0
2020-07-01 13:50:00,311.69,311.95,311.53,311.82,13436.0,289.4532,289.6947,289.3046,289.574,13436.0
2020-07-01 13:55:00,311.89,311.98,311.78,311.94,7546.0,289.639,289.7225,289.5368,289.6854,7546.0
2020-07-01 14:00:00,311.97,312.37,311.88,312.2,22593.0,289.7133,290.0847,289.6297,289.9268,22593.0
2020-07-01 14:05:00,312.29,312.44,311.95,312.38,9243.0,290.0104,290.1497,289.6947,290.094,9243.0
2020-07-01 14:10:00,312.35,312.41,312.12,312.33,8156.0,290.0661,290.1219,289.8526,290.0476,8156.0
2020-07-01 14:15:00,312.36,312.4,312.14,312.3,7767.0,290.0754,290.1126,289.8711,290.0197,7767.0
2020-07-01 14:20:00,312.31,312.33,311.95,312.06,22657.0,290.029,290.0476,289.6947,289.7968,22657.0
2020-07-01 14:25:00,312.15,312.24,312.0,312.11,15324.0,289.8804,289.964,289.7411,289.8433,15324.0
2020-07-01 14:30:00,312.14,312.36,311.82,311.96,43722.0,289.8711,290.0754,289.574,289.704,43722.0
2020-07-01 14:35:00,311.94,312.03,311.63,311.7,21868.0,289.6854,289.769,289.3975,289.4625,21868.0
2020-07-01 14:40:00,311.75,311.98,311.6,311.6,19672.0,289.5089,289.7225,289.3697,289.3697,19672.0
2020-07-01 14:45:00,311.64,311.77,311.56,311.67,11451.0,289.4068,289.5275,289.3325,289.4347,11451.0
2020-07-01 14:50:00,311.69,311.99,311.67,311.93,19450.0,289.4532,289.7318,289.4347,289.6761,19450.0
2020-07-01 14:55:00,311.9,312.21,311.9,312.1,20401.0,289.6482,289.9361,289.6482,289.834,20401.0
2020-07-01 15:00:00,312.12,312.5,311.99,312.5,23930.0,289.8526,290.2054,289.7318,290.2054,23930.0
2020-07-01 15:05:00,312.49,312.57,312.37,312.45,13476.0,290.1962,290.2704,290.0847,290.159,13476.0
2020-07-01 15:10:00,312.45,312.56,312.15,312.38,34565.0,290.159,290.2612,289.8804,290.094,34565.0
2020-07-01 15:15:00,312.39,312.47,312.2,312.42,12529.0,290.1033,290.1776,289.9268,290.1311,12529.0
2020-07-01 15:20:00,312.44,312.79,312.4,312.79,26481.0,290.1497,290.4748,290.1126,290.4748,26481.0
2020-07-01 15:25:00,312.76,312.91,312.67,312.72,53175.0,290.4469,290.5862,290.3633,290.4097,53175.0
2020-07-01 15:30:00,312.71,312.95,312.54,312.69,32302.0,290.4005,290.6233,290.2426,290.3819,32302.0
2020-07-01 15:35:00,312.68,312.74,312.47,312.7,50491.0,290.3726,290.4283,290.1776,290.3912,50491.0
2020-07-01 15:40:00,312.74,312.93,312.59,312.71,37282.0,290.4283,290.6048,290.289,290.4005,37282.0
2020-07-01 15:45:00,312.69,313.09,312.56,313.05,26452.0,290.3819,290.7533,290.2612,290.7162,26452.0
2020-07-01 15:50:00,312.95,312.95,312.11,312.11,44690.0,290.6233,290.6233,289.8433,289.8433,44690.0
2020-07-01 15:55:00,312.08,312.14,311.65,311.76,175070.0,289.8154,289.8711,289.4161,289.5182,175070.0
2020-07-02 09:30:00,315.49,316.34,315.39,316.31,143958.0,292.9821,293.7715,292.8893,293.7436,143958.0
2020-07-02 09:35:00,316.3,316.6,315.84,316.15,70385.0,293.7343,294.0129,293.3072,293.595,70385.0
2020-07-02 09:40:00,316.15,316.24,316.06,316.16,19388.0,293.595,293.6786,293.5115,293.6043,19388.0
2020-07-02 09:45:00,316.18,316.63,316.11,316.39,60139.0,293.6229,294.0408,293.5579,293.8179,60139.0
2020-07-02 09:50:00,316.43,316.54,316.3,316.37,15684.0,293.8551,293.9572,293.7343,293.7993,15684.0
2020-07-02 09:55:00,316.4,316.69,316.32,316.63,7323.0,293.8272,294.0965,293.7529,294.0408,7323.0
2020-07-02 10:00:00,316.7,316.91,316.32,316.61,21286.0,294.1058,294.3008,293.7529,294.0222,21286.0
2020-07-02 10:05:00,316.59,316.8,316.45,316.54,16419.0,294.0037,294.1987,293.8736,293.9572,16419.0
2020-07-02 10:10:00,316.5,316.52,315.89,315.97,17921.0,293.9201,293.9386,293.3536,293.4279,17921.0
2020-07-02 10:15:00,316.01,316.34,316.0,316.07,8133.0,293.465,293.7715,293.4557,293.5207,8133.0
2020-07-02 10:20:00,316.11,316.11,315.49,315.49,22298.0,293.5579,293.5579,292.9821,292.9821,22298.0
2020-07-02 10:25:00,315.52,315.62,314.79,314.83,10696.0,293.01,293.1029,292.3321,292.3692,10696.0
2020-07-02 10:30:00,314.76,315.18,314.68,314.84,23697.0,292.3042,292.6942,292.2299,292.3785,23697.0
2020-07-02 10:35:00,314.85,315.23,314.82,315.13,24065.0,292.3878,292.7407,292.3599,292.6478,24065.0
2020-07-02 10:40:00,315.18,315.46,315.15,315.41,25773.0,292.6942,292.9543,292.6664,292.9078,25773.0
2020-07-02 10:45:00,315.36,315.54,314.87,315.05,25071.0,292.8614,293.0286,292.4064,292.5735,25071.0
2020-07-02 10:50:00,314.99,315.17,314.17,314.37,28293.0,292.5178,292.685,291.7563,291.942,28293.0
2020-07-02 10:55:00,314.31,314.4,314.03,314.03,14946.0,291.8863,291.9699,291.6263,291.6263,14946.0
2020-07-02 11:00:00,314.11,314.31,313.56,313.8,23261.0,291.7006,291.8863,291.1898,291.4127,23261.0
2020-07-02 11:05:00,313.84,314.27,313.84,314.0,28363.0,291.4498,291.8492,291.4498,291.5984,28363.0
2020-07-02 11:10:00,314.0,314.02,313.44,313.54,19615.0,291.5984,291.617,291.0784,291.1712,19615.0
2020-07-02 11:15:00,313.6,314.05,313.27,314.05,20585.0,291.227,291.6449,290.9205,291.6449,20585.0
2020-07-02 11:20:00,314.07,314.35,313.98,314.25,18958.0,291.6634,291.9235,291.5799,291.8306,18958.0
2020-07-02 11:25:00,314.24,314.24,313.83,313.98,11527.0,291.8213,291.8213,291.4406,291.5799,11527.0
2020-07-02 11:30:00,314.09,314.66,314.05,314.58,16229.0,291.682,292.2113,291.6449,292.137,16229.0
2020-07-02 11:35:00,314.56,314.58,314.48,314.55,7924.0,292.1185,292.137,292.0442,292.1092,7924.0
2020-07-02 11:40:00,314.5,314.94,314.46,314.88,23440.0,292.0628,292.4714,292.0256,292.4156,23440.0
2020-07-02 11:45:00,314.9,315.0,314.86,314.95,5503.0,292.4342,292.5271,292.3971,292.4807,5503.0
2020-07-02 11:50:00,315.0,315.0,314.67,314.9,13965.0,292.5271,292.5271,292.2206,292.4342,13965.0
2020-07-02 11:55:00,314.95,315.04,314.76,314.83,13816.0,292.4807,292.5642,292.3042,292.3692,13816.0
2020-07-02 12:00:00,314.88,314.92,314.11,314.31,178677.0,292.4156,292.4528,291.7006,291.8863,178677.0
2020-07-02 12:05:00,314.28,314.61,314.28,314.61,186843.0,291.8585,292.1649,291.8585,292.1649,186843.0
2020-07-02 12:10:00,314.64,314.84,314.57,314.65,36396.0,292.1928,292.3785,292.1278,292.2021,36396.0
2020-07-02 12:15:00,314.61,314.74,314.29,314.72,168392.0,292.1649,292.2856,291.8677,292.2671,168392.0
2020-07-02 12:20:00,314.65,314.81,314.56,314.66,25061.0,292.2021,292.3506,292.1185,292.2113,25061.0
2020-07-02 12:25:00,314.73,314.94,314.59,314.86,197620.0,292.2763,292.4714,292.1463,292.3971,197620.0
2020-07-02 12:30:00,314.94,314.95,314.73,314.84,14057.0,292.4714,292.4807,292.2763,292.3785,14057.0
2020-07-02 12:35:00,314.8,314.86,314.46,314.84,27688.0,292.3414,292.3971,292.0256,292.3785,27688.0
2020-07-02 12:40:00,314.74,314.79,314.64,314.75,13538.0,292.2856,292.3321,292.1928,292.2949,13538.0
2020-07-02 12:45:00,314.78,314.91,314.74,314.86,5731.0,292.3228,292.4435,292.2856,292.3971,5731.0
2020-07-02 12:50:00,314.87,315.03,314.66,314.71,42819.0,292.4064,292.5549,292.2113,292.2578,42819.0
2020-07-02 12:55:00,314.83,314.98,314.68,314.94,15005.0,292.3692,292.5085,292.2299,292.4714,15005.0
2020-07-02 13:00:00,314.96,314.98,314.74,314.78,26382.0,292.4899,292.5085,292.2856,292.3228,26382.0
2020-07-02 13:05:00,314.77,314.92,314.76,314.83,10472.0,292.3135,292.4528,292.3042,292.3692,10472.0
2020-07-02 13:10:00,314.85,314.89,314.65,314.71,15438.0,292.3878,292.4249,292.2021,292.2578,15438.0
2020-07-02 13:15:00,314.73,314.81,314.6,314.68,10191.0,292.2763,292.3506,292.1556,292.2299,10191.0
2020-07-02 13:20:00,314.7,314.94,314.69,314.93,9659.0,292.2485,292.4714,292.2392,292.4621,9659.0
2020-07-02 13:25:00,314.96,314.96,314.77,314.82,35015.0,292.4899,292.4899,292.3135,292.3599,35015.0
2020-07-02 13:30:00,314.87,314.96,314.82,314.94,18724.0,292.4064,292.4899,292.3599,292.4714,18724.0
2020-07-02 13:35:00,314.95,315.02,314.81,315.02,10757.0,292.4807,292.5457,292.3506,292.5457,10757.0
2020-07-02 13:40:00,315.06,315.24,314.99,315.23,54520.0,292.5828,292.75,292.5178,292.7407,54520.0
2020-07-02 13:45:00,315.24,315.41,315.15,315.4,22429.0,292.75,292.9078,292.6664,292.8985,22429.0
2020-07-02 13:50:00,315.41,315.43,315.29,315.35,14175.0,292.9078,292.9264,292.7964,292.8521,14175.0
2020-07-02 13:55:00,315.33,315.36,314.95,314.99,6027.0,292.8335,292.8614,292.4807,292.5178,6027.0
2020-07-02 14:00:00,314.98,315.23,314.76,314.84,16212.0,292.5085,292.7407,292.3042,292.3785,16212.0
2020-07-02 14:05:00,314.77,314.94,314.77,314.83,16444.0,292.3135,292.4714,292.3135,292.3692,16444.0
2020-07-02 14:10:00,314.78,314.96,314.78,314.89,8296.0,292.3228,292.4899,292.3228,292.4249,8296.0
2020-07-02 14:15:00,314.91,314.98,314.8,314.98,11998.0,292.4435,292.5085,292.3414,292.5085,11998.0
2020-07-02 14:20:00,314.94,315.25,314.82,315.25,10279.0,292.4714,292.7592,292.3599,292.7592,10279.0
2020-07-02 14:25:00,315.24,315.36,315.22,315.25,23696.0,292.75,292.8614,292.7314,292.7592,23696.0
2020-07-02 14:30:00,315.3,315.56,315.28,315.47,11555.0,292.8057,293.0471,292.7871,292.9636,11555.0
2020-07-02 14:35:00,315.5,315.64,315.39,315.56,11486.0,292.9914,293.1214,292.8893,293.0471,11486.0
2020-07-02 14:40:00,315.55,315.58,315.24,315.35,12160.0,293.0378,293.0657,292.75,292.8521,12160.0
2020-07-02 14:45:00,315.35,315.47,315.3,315.47,21448.0,292.8521,292.9636,292.8057,292.9636,21448.0
2020-07-02 14:50:00,315.47,315.58,315.25,315.3,11447.0,292.9636,293.0657,292.7592,292.8057,11447.0
2020-07-02 14:55:00,315.32,315.43,315.16,315.33,12491.0,292.8243,292.9264,292.6757,292.8335,12491.0
2020-07-02 15:00:00,315.34,315.44,314.92,314.97,15471.0,292.8428,292.9357,292.4528,292.4992,15471.0
2020-07-02 15:05:00,314.98,315.08,314.89,314.96,16855.0,292.5085,292.6014,292.4249,292.4899,16855.0
2020-07-02 15:10:00,314.9,314.98,314.59,314.68,14244.0,292.4342,292.5085,292.1463,292.2299,14244.0
2020-07-02 15:15:00,314.68,314.8,314.63,314.7,12376.0,292.2299,292.3414,292.1835,292.2485,12376.0
2020-07-02 15:20:00,314.63,314.91,314.63,314.9,22691.0,292.1835,292.4435,292.1835,292.4342,22691.0
2020-07-02 15:25:00,314.89,314.89,314.49,314.54,13733.0,292.4249,292.4249,292.0535,292.0999,13733.0
2020-07-02 15:30:00,314.56,314.71,314.22,314.5,39831.0,292.1185,292.2578,291.8027,292.0628,39831.0
2020-07-02 15:35:00,314.45,314.54,314.31,314.35,22753.0,292.0163,292.0999,291.8863,291.9235,22753.0
2020-07-02 15:40:00,314.42,314.42,313.82,313.89,69525.0,291.9885,291.9885,291.4313,291.4963,69525.0
2020-07-02 15:45:00,313.91,314.06,313.7,313.76,27338.0,291.5148,291.6541,291.3198,291.3756,27338.0
2020-07-02 15:50:00,313.74,314.03,312.93,313.06,83169.0,291.357,291.6263,290.6048,290.7255,83169.0
2020-07-02 15:55:00,313.04,313.53,312.72,313.41,335762.0,290.7069,291.162,290.4097,291.0505,335762.0
2020-07-06 09:30:00,317.67,317.84,317.4,317.64,81975.0,295.0066,295.1645,294.7559,294.9787,81975.0
2020-07-06 09:35:00,317.68,317.78,317.15,317.19,34605.0,295.0159,295.1088,294.5237,294.5608,34605.0
2020-07-06 09:40:00,317.23,317.51,317.17,317.37,21900.0,294.598,294.858,294.5423,294.728,21900.0
2020-07-06 09:45:00,317.39,317.71,317.38,317.51,37238.0,294.7466,295.0437,294.7373,294.858,37238.0
2020-07-06 09:50:00,317.56,317.8,317.53,317.7,12424.0,294.9044,295.1273,294.8766,295.0345,12424.0
2020-07-06 09:55:00,317.77,318.12,317.77,317.97,19871.0,295.0995,295.4245,295.0995,295.2852,19871.0
2020-07-06 10:00:00,318.36,318.65,317.97,318.02,73977.0,295.6474,295.9167,295.2852,295.3316,73977.0
2020-07-06 10:05:00,318.0,318.04,317.22,317.53,42426.0,295.3131,295.3502,294.5887,294.8766,42426.0
2020-07-06 10:10:00,317.5,317.61,317.0,317.22,33049.0,294.8487,294.9509,294.3844,294.5887,33049.0
2020-07-06 10:15:00,317.27,317.65,317.21,317.44,28022.0,294.6351,294.988,294.5794,294.793,28022.0
2020-07-06 10:20:00,317.45,317.51,317.09,317.17,33026.0,294.8023,294.858,294.468,294.5423,33026.0
2020-07-06 10:25:00,317.16,317.36,316.8,317.21,67281.0,294.533,294.7187,294.1987,294.5794,67281.0
2020-07-06 10:30:00,317.18,317.61,317.02,317.54,29240.0,294.5516,294.9509,294.403,294.8859,29240.0
2020-07-06 10:35:00,317.52,317.56,317.38,317.51,28956.0,294.8673,294.9044,294.7373,294.858,28956.0
2020-07-06 10:40:00,317.49,317.74,317.29,317.6,40461.0,294.8394,295.0716,294.6537,294.9416,40461.0
2020-07-06 10:45:00,317.6,318.06,317.53,318.04,39427.0,294.9416,295.3688,294.8766,295.3502,39427.0
2020-07-06 10:50:00,318.04,318.11,317.95,318.1,25024.0,295.3502,295.4152,295.2666,295.4059,25024.0
2020-07-06 10:55:00,318.06,318.21,317.95,318.18,15778.0,295.3688,295.5081,295.2666,295.4802,15778.0
2020-07-06 11:00:00,318.18,318.23,317.99,318.16,20762.0,295.4802,295.5266,295.3038,295.4616,20762.0
2020-07-06 11:05:00,318.15,318.21,318.08,318.16,21325.0,295.4524,295.5081,295.3874,295.4616,21325.0
2020-07-06 11:10:00,318.13,318.31,318.04,318.16,24915.0,295.4338,295.6009,295.3502,295.4616,24915.0
2020-07-06 11:15:00,318.16,318.39,318.05,318.35,23494.0,295.4616,295.6752,295.3595,295.6381,23494.0
2020-07-06 11:20:00,318.4,318.4,318.16,318.3,39282.0,295.6845,295.6845,295.4616,295.5917,39282.0
2020-07-06 11:25:00,318.29,318.43,318.27,318.36,26419.0,295.5824,295.7124,295.5638,295.6474,26419.0
2020-07-06 11:30:00,318.4,318.4,318.12,318.19,18320.0,295.6845,295.6845,295.4245,295.4895,18320.0
2020-07-06 11:35:00,318.31,318.5,318.25,318.27,21287.0,295.6009,295.7774,295.5452,295.5638,21287.0
2020-07-06 11:40:00,318.27,318.44,318.22,318.32,32480.0,295.5638,295.7217,295.5174,295.6102,32480.0
2020-07-06 11:45:00,318.29,318.46,318.28,318.4,12779.0,295.5824,295.7402,295.5731,295.6845,12779.0
2020-07-06 11:50:00,318.37,318.44,318.03,318.06,20274.0,295.6567,295.7217,295.3409,295.3688,20274.0
2020-07-06 11:55:00,318.08,318.09,317.68,317.69,23509.0,295.3874,295.3966,295.0159,295.0252,23509.0
2020-07-06 12:00:00,317.68,317.81,317.67,317.77,78542.0,295.0159,295.1366,295.0066,295.0995,78542.0
2020-07-06 12:05:00,317.76,317.76,317.45,317.62,137782.0,295.0902,295.0902,294.8023,294.9602,137782.0
2020-07-06 12:10:00,317.62,317.7,317.54,317.58,40191.0,294.9602,295.0345,294.8859,294.923,40191.0
2020-07-06 12:15:00,317.59,317.78,317.46,317.49,50652.0,294.9323,295.1088,294.8116,294.8394,50652.0
2020-07-06 12:20:00,317.46,317.58,317.23,317.44,255318.0,294.8116,294.923,294.598,294.793,255318.0
2020-07-06 12:25:00,317.44,317.52,317.38,317.5,43254.0,294.793,294.8673,294.7373,294.8487,43254.0
2020-07-06 12:30:00,317.47,317.5,317.34,317.35,28348.0,294.8209,294.8487,294.7001,294.7094,28348.0
2020-07-06 12:35:00,317.33,317.57,317.33,317.56,34226.0,294.6909,294.9137,294.6909,294.9044,34226.0
2020-07-06 12:40:00,317.55,317.66,317.51,317.63,43831.0,294.8952,294.9973,294.858,294.9695,43831.0
2020-07-06 12:45:00,317.63,317.75,317.6,317.75,37659.0,294.9695,295.0809,294.9416,295.0809,37659.0
2020-07-06 12:50:00,317.75,317.75,317.64,317.7,24309.0,295.0809,295.0809,294.9787,295.0345,24309.0
2020-07-06 12:55:00,317.71,317.83,317.61,317.72,23195.0,295.0437,295.1552,294.9509,295.053,23195.0
2020-07-06 13:00:00,317.74,317.81,317.67,317.74,26467.0,295.0716,295.1366,295.0066,295.0716,26467.0
2020-07-06 13:05:00,317.74,317.74,317.54,317.59,22477.0,295.0716,295.0716,294.8859,294.9323,22477.0
2020-07-06 13:10:00,317.6,317.63,317.45,317.46,16969.0,294.9416,294.9695,294.8023,294.8116,16969.0
2020-07-06 13:15:00,317.42,317.55,317.27,317.29,85684.0,294.7744,294.8952,294.6351,294.6537,85684.0
2020-07-06 13:20:00,317.28,317.52,317.28,317.47,35541.0,294.6444,294.8673,294.6444,294.8209,35541.0
2020-07-06 13:25:00,317.47,317.78,317.47,317.78,41016.0,294.8209,295.1088,294.8209,295.1088,41016.0
2020-07-06 13:30:00,317.79,317.93,317.78,317.79,33811.0,295.118,295.2481,295.1088,295.118,33811.0
2020-07-06 13:35:00,317.8,317.83,317.7,317.72,31048.0,295.1273,295.1552,295.0345,295.053,31048.0
2020-07-06 13:40:00,317.72,317.88,317.69,317.82,27901.0,295.053,295.2016,295.0252,295.1459,27901.0
2020-07-06 13:45:00,317.85,317.85,317.72,317.74,39238.0,295.1738,295.1738,295.053,295.0716,39238.0
2020-07-06 13:50:00,317.74,317.76,317.6,317.74,16083.0,295.0716,295.0902,294.9416,295.0716,16083.0
2020-07-06 13:55:00,317.76,317.89,317.64,317.86,25758.0,295.0902,295.2109,294.9787,295.183,25758.0
2020-07-06 14:00:00,317.86,317.87,317.4,317.55,37769.0,295.183,295.1923,294.7559,294.8952,37769.0
2020-07-06 14:05:00,317.45,317.56,317.35,317.41,26521.0,294.8023,294.9044,294.7094,294.7651,26521.0
2020-07-06 14:10:00,317.36,317.54,317.17,317.19,30047.0,294.7187,294.8859,294.5423,294.5608,30047.0
2020-07-06 14:15:00,317.19,317.29,316.94,316.96,37804.0,294.5608,294.6537,294.3287,294.3473,37804.0
2020-07-06 14:20:00,316.95,317.14,316.81,317.11,31278.0,294.338,294.5144,294.208,294.4866,31278.0
2020-07-06 14:25:00,317.12,317.26,317.03,317.19,40061.0,294.4958,294.6259,294.4123,294.5608,40061.0
2020-07-06 14:30:00,317.19,317.53,317.15,317.5,29991.0,294.5608,294.8766,294.5237,294.8487,29991.0
2020-07-06 14:35:00,317.49,317.61,317.41,317.44,22008.0,294.8394,294.9509,294.7651,294.793,22008.0
2020-07-06 14:40:00,317.45,317.48,317.12,317.17,49124.0,294.8023,294.8302,294.4958,294.5423,49124.0
2020-07-06 14:45:00,317.17,317.31,317.06,317.18,34304.0,294.5423,294.6723,294.4401,294.5516,34304.0
2020-07-06 14:50:00,317.17,317.19,316.98,317.19,22091.0,294.5423,294.5608,294.3658,294.5608,22091.0
2020-07-06 14:55:00,317.21,317.36,317.1,317.23,49068.0,294.5794,294.7187,294.4773,294.598,49068.0
2020-07-06 15:00:00,317.21,317.4,316.9,317.05,36546.0,294.5794,294.7559,294.2915,294.4308,36546.0
2020-07-06 15:05:00,317.07,317.23,316.94,317.09,53667.0,294.4494,294.598,294.3287,294.468,53667.0
2020-07-06 15:10:00,317.06,317.43,316.97,317.26,64771.0,294.4401,294.7837,294.3565,294.6259,64771.0
2020-07-06 15:15:00,317.25,317.25,317.02,317.22,88639.0,294.6166,294.6166,294.403,294.5887,88639.0
2020-07-06 15:20:00,317.2,317.43,317.1,317.28,71028.0,294.5701,294.7837,294.4773,294.6444,71028.0
2020-07-06 15:25:00,317.29,317.5,317.18,317.45,34911.0,294.6537,294.8487,294.5516,294.8023,34911.0
2020-07-06 15:30:00,317.45,317.53,317.1,317.52,193836.0,294.8023,294.8766,294.4773,294.8673,193836.0
2020-07-06 15:35:00,317.52,317.75,317.48,317.6,67547.0,294.8673,295.0809,294.8302,294.9416,67547.0
2020-07-06 15:40:00,317.6,317.79,317.56,317.75,39380.0,294.9416,295.118,294.9044,295.0809,39380.0
2020-07-06 15:45:00,317.75,318.25,317.67,318.25,73567.0,295.0809,295.5452,295.0066,295.5452,73567.0
2020-07-06 15:50:00,318.28,318.4,317.93,318.33,105908.0,295.5731,295.6845,295.2481,295.6195,105908.0
2020-07-06 15:55:00,318.3,318.39,317.98,318.24,248021.0,295.5917,295.6752,295.2945,295.5359,248021.0
2020-07-07 09:30:00,316.59,316.93,316.14,316.93,69666.0,294.0037,294.3194,293.5858,294.3194,69666.0
2020-07-07 09:35:00,316.88,316.92,316.29,316.31,37074.0,294.273,294.3101,293.7251,293.7436,37074.0
2020-07-07 09:40:00,316.34,316.96,316.31,316.95,28350.0,293.7715,294.3473,293.7436,294.338,28350.0
2020-07-07 09:45:00,316.9,317.44,316.9,317.26,18916.0,294.2915,294.793,294.2915,294.6259,18916.0
2020-07-07 09:50:00,317.25,317.29,317.0,317.01,27178.0,294.6166,294.6537,294.3844,294.3937,27178.0
2020-07-07 09:55:00,317.05,317.34,317.02,317.24,18771.0,294.4308,294.7001,294.403,294.6073,18771.0
2020-07-07 10:00:00,317.15,317.74,317.08,317.71,68965.0,294.5237,295.0716,294.4587,295.0437,68965.0
2020-07-07 10:05:00,317.78,317.78,317.56,317.72,18659.0,295.1088,295.1088,294.9044,295.053,18659.0
2020-07-07 10:10:00,317.65,318.18,317.65,318.12,24548.0,294.988,295.4802,294.988,295.4245,24548.0
2020-07-07 10:15:00,318.08,318.26,318.0,318.1,18007.0,295.3874,295.5545,295.3131,295.4059,18007.0
2020-07-07 10:20:00,318.11,318.17,317.9,318.1,31514.0,295.4152,295.4709,295.2202,295.4059,31514.0
2020-07-07 10:25:00,318.13,318.18,317.84,318.02,48591.0,295.4338,295.4802,295.1645,295.3316,48591.0
2020-07-07 10:30:00,317.95,318.11,317.59,317.6,30344.0,295.2666,295.4152,294.9323,294.9416,30344.0
2020-07-07 10:35:00,317.62,317.86,317.62,317.63,20995.0,294.9602,295.183,294.9602,294.9695,20995.0
2020-07-07 10:40:00,317.6,317.7,317.51,317.54,34325.0,294.9416,295.0345,294.858,294.8859,34325.0
2020-07-07 10:45:00,317.45,317.54,317.28,317.54,39446.0,294.8023,294.8859,294.6444,294.8859,39446.0
2020-07-07 10:50:00,317.61,318.12,317.6,318.1,41977.0,294.9509,295.4245,294.9416,295.4059,41977.0
2020-07-07 10:55:00,318.13,318.16,318.01,318.12,39191.0,295.4338,295.4616,295.3223,295.4245,39191.0
2020-07-07 11:00:00,318.1,318.14,317.99,318.07,22048.0,295.4059,295.4431,295.3038,295.3781,22048.0
2020-07-07 11:05:00,318.11,318.2,318.0,318.17,16782.0,295.4152,295.4988,295.3131,295.4709,16782.0
2020-07-07 11:10:00,318.2,318.5,318.19,318.31,84491.0,295.4988,295.7774,295.4895,295.6009,84491.0
2020-07-07 11:15:00,318.33,318.64,318.33,318.58,50114.0,295.6195,295.9074,295.6195,295.8517,50114.0
2020-07-07 11:20:00,318.63,318.75,318.52,318.69,27302.0,295.8981,296.0096,295.796,295.9538,27302.0
2020-07-07 11:25:00,318.72,318.72,318.46,318.52,14985.0,295.9817,295.9817,295.7402,295.796,14985.0
2020-07-07 11:30:00,318.5,318.59,318.01,318.05,26011.0,295.7774,295.861,295.3223,295.3595,26011.0
2020-07-07 11:35:00,318.08,318.23,317.97,318.05,12091.0,295.3874,295.5266,295.2852,295.3595,12091.0
2020-07-07 11:40:00,318.08,318.12,318.0,318.08,6532.0,295.3874,295.4245,295.3131,295.3874,6532.0
2020-07-07 11:45:00,318.04,318.25,317.99,318.25,25042.0,295.3502,295.5452,295.3038,295.5452,25042.0
2020-07-07 11:50:00,318.28,318.43,318.2,318.29,12628.0,295.5731,295.7124,295.4988,295.5824,12628.0
2020-07-07 11:55:00,318.24,318.3,317.83,318.02,28773.0,295.5359,295.5917,295.1552,295.3316,28773.0
2020-07-07 12:00:00,318.03,318.18,317.82,317.85,13829.0,295.3409,295.4802,295.1459,295.1738,13829.0
2020-07-07 12:05:00,317.94,318.0,317.68,317.77,20141.0,295.2573,295.3131,295.0159,295.0995,20141.0
2020-07-07 12:10:00,317.72,317.74,317.54,317.57,11194.0,295.053,295.0716,294.8859,294.9137,11194.0
2020-07-07 12:15:00,317.6,317.7,317.52,317.63,18249.0,294.9416,295.0345,294.8673,294.9695,18249.0
2020-07-07 12:20:00,317.66,317.77,317.47,317.5,20333.0,294.9973,295.0995,294.8209,294.8487,20333.0
2020-07-07 12:25:00,317.5,317.64,317.37,317.61,11387.0,294.8487,294.9787,294.728,294.9509,11387.0
2020-07-07 12:30:00,317.51,317.68,317.46,317.62,10053.0,294.858,295.0159,294.8116,294.9602,10053.0
2020-07-07 12:35:00,317.6,317.65,317.4,317.4,11033.0,294.9416,294.988,294.7559,294.7559,11033.0
2020-07-07 12:40:00,317.36,317.51,317.15,317.24,23090.0,294.7187,294.858,294.5237,294.6073,23090.0
2020-07-07 12:45:00,317.27,317.51,317.23,317.49,8957.0,294.6351,294.858,294.598,294.8394,8957.0
2020-07-07 12:50:00,317.48,317.51,317.33,317.35,23508.0,294.8302,294.858,294.6909,294.7094,23508.0
2020-07-07 12:55:00,317.34,317.6,317.34,317.59,19423.0,294.7001,294.9416,294.7001,294.9323,19423.0
2020-07-07 13:00:00,317.58,317.78,317.56,317.59,31109.0,294.923,295.1088,294.9044,294.9323,31109.0
2020-07-07 13:05:00,317.57,317.59,316.96,317.15,24346.0,294.9137,294.9323,294.3473,294.5237,24346.0
2020-07-07 13:10:00,317.16,317.21,317.04,317.21,22742.0,294.533,294.5794,294.4215,294.5794,22742.0
2020-07-07 13:15:00,317.22,317.39,317.16,317.31,8963.0,294.5887,294.7466,294.533,294.6723,8963.0
2020-07-07 13:20:00,317.28,317.4,317.25,317.4,11030.0,294.6444,294.7559,294.6166,294.7559,11030.0
2020-07-07 13:25:00,317.39,317.55,317.11,317.47,26112.0,294.7466,294.8952,294.4866,294.8209,26112.0
2020-07-07 13:30:00,317.47,317.51,317.25,317.51,30785.0,294.8209,294.858,294.6166,294.858,30785.0
2020-07-07 13:35:00,317.49,317.59,317.44,317.46,7213.0,294.8394,294.9323,294.793,294.8116,7213.0
2020-07-07 13:40:00,317.42,317.65,317.31,317.62,19444.0,294.7744,294.988,294.6723,294.9602,19444.0
2020-07-07 13:45:00,317.62,317.62,317.46,317.51,15393.0,294.9602,294.9602,294.8116,294.858,15393.0
2020-07-07 13:50:00,317.55,317.64,317.23,317.29,9052.0,294.8952,294.9787,294.598,294.6537,9052.0
2020-07-07 13:55:00,317.36,317.5,317.34,317.42,17146.0,294.7187,294.8487,294.7001,294.7744,17146.0
2020-07-07 14:00:00,317.42,317.51,317.13,317.14,14661.0,294.7744,294.858,294.5051,294.5144,14661.0
2020-07-07 14:05:00,317.17,317.38,317.07,317.26,12213.0,294.5423,294.7373,294.4494,294.6259,12213.0
2020-07-07 14:10:00,317.23,317.43,317.21,317.37,16795.0,294.598,294.7837,294.5794,294.728,16795.0
2020-07-07 14:15:00,317.35,317.36,317.08,317.12,13394.0,294.7094,294.7187,294.4587,294.4958,13394.0
2020-07-07 14:20:00,317.13,317.19,316.98,317.0,16453.0,294.5051,294.5608,294.3658,294.3844,16453.0
2020-07-07 14:25:00,317.01,317.08,316.85,316.9,17307.0,294.3937,294.4587,294.2451,294.2915,17307.0
2020-07-07 14:30:00,316.88,316.88,316.47,316.6,38883.0,294.273,294.273,293.8922,294.0129,38883.0
2020-07-07 14:35:00,316.6,316.63,316.33,316.43,69900.0,294.0129,294.0408,293.7622,293.8551,69900.0
2020-07-07 14:40:00,316.42,316.7,316.39,316.65,19296.0,293.8458,294.1058,293.8179,294.0594,19296.0
2020-07-07 14:45:00,316.63,316.71,316.45,316.46,12645.0,294.0408,294.1151,293.8736,293.8829,12645.0
2020-07-07 14:50:00,316.48,316.64,316.3,316.33,27884.0,293.9015,294.0501,293.7343,293.7622,27884.0
2020-07-07 14:55:00,316.32,316.76,316.28,316.74,26498.0,293.7529,294.1615,293.7158,294.1429,26498.0
2020-07-07 15:00:00,316.73,316.74,316.14,316.2,30555.0,294.1337,294.1429,293.5858,293.6415,30555.0
2020-07-07 15:05:00,316.22,316.58,316.06,316.14,26891.0,293.66,293.9944,293.5115,293.5858,26891.0
2020-07-07 15:10:00,316.23,316.29,316.0,316.02,27121.0,293.6693,293.7251,293.4557,293.4743,27121.0
2020-07-07 15:15:00,315.93,316.35,315.93,316.18,19739.0,293.3907,293.7808,293.3907,293.6229,19739.0
2020-07-07 15:20:00,316.21,316.52,316.03,316.41,30099.0,293.6508,293.9386,293.4836,293.8365,30099.0
2020-07-07 15:25:00,316.42,316.52,316.12,316.19,37501.0,293.8458,293.9386,293.5672,293.6322,37501.0
2020-07-07 15:30:00,316.28,316.32,315.95,316.23,41114.0,293.7158,293.7529,293.4093,293.6693,41114.0
2020-07-07 15:35:00,316.26,316.27,315.84,315.94,27002.0,293.6972,293.7065,293.3072,293.4,27002.0
2020-07-07 15:40:00,315.94,316.05,315.63,315.74,31773.0,293.4,293.5022,293.1121,293.2143,31773.0
2020-07-07 15:45:00,315.75,315.75,315.28,315.4,41291.0,293.2236,293.2236,292.7871,292.8985,41291.0
2020-07-07 15:50:00,315.5,315.5,314.7,314.77,41838.0,292.9914,292.9914,292.2485,292.3135,41838.0
2020-07-07 15:55:00,314.71,315.18,314.6,314.96,129884.0,292.2578,292.6942,292.1556,292.4899,129884.0
2020-07-08 09:30:00,315.83,316.46,315.41,316.45,90365.0,293.2979,293.8829,292.9078,293.8736,90365.0
2020-07-08 09:35:00,316.52,316.61,316.18,316.56,39992.0,293.9386,294.0222,293.6229,293.9758,39992.0
2020-07-08 09:40:00,316.65,316.71,316.51,316.69,34096.0,294.0594,294.1151,293.9294,294.0965,34096.0
2020-07-08 09:45:00,316.73,317.18,316.58,317.06,24979.0,294.1337,294.5516,293.9944,294.4401,24979.0
2020-07-08 09:50:00,317.11,317.25,316.96,317.2,42340.0,294.4866,294.6166,294.3473,294.5701,42340.0
2020-07-08 09:55:00,317.19,317.41,317.09,317.33,33594.0,294.5608,294.7651,294.468,294.6909,33594.0
2020-07-08 10:00:00,317.34,317.41,317.08,317.19,31270.0,294.7001,294.7651,294.4587,294.5608,31270.0
2020-07-08 10:05:00,317.22,317.29,317.11,317.16,7628.0,294.5887,294.6537,294.4866,294.533,7628.0
2020-07-08 10:10:00,317.15,317.54,317.04,317.2,48956.0,294.5237,294.8859,294.4215,294.5701,48956.0
2020-07-08 10:15:00,317.17,317.17,316.82,316.97,14849.0,294.5423,294.5423,294.2172,294.3565,14849.0
2020-07-08 10:20:00,316.96,317.03,316.87,316.89,23187.0,294.3473,294.4123,294.2637,294.2822,23187.0
2020-07-08 10:25:00,316.92,317.0,316.37,316.46,16571.0,294.3101,294.3844,293.7993,293.8829,16571.0
2020-07-08 10:30:00,316.46,316.76,316.41,316.66,47950.0,293.8829,294.1615,293.8365,294.0687,47950.0
2020-07-08 10:35:00,316.66,316.84,316.47,316.82,17598.0,294.0687,294.2358,293.8922,294.2172,17598.0
2020-07-08 10:40:00,316.84,316.98,316.46,316.54,43395.0,294.2358,294.3658,293.8829,293.9572,43395.0
2020-07-08 10:45:00,316.54,316.66,316.29,316.66,46085.0,293.9572,294.0687,293.7251,294.0687,46085.0
2020-07-08 10:50:00,316.63,316.72,316.49,316.67,16806.0,294.0408,294.1244,293.9108,294.0779,16806.0
2020-07-08 10:55:00,316.7,316.75,316.49,316.64,9929.0,294.1058,294.1522,293.9108,294.0501,9929.0
2020-07-08 11:00:00,316.68,316.68,315.69,315.71,29538.0,294.0872,294.0872,293.1679,293.1864,29538.0
2020-07-08 11:05:00,315.76,315.86,315.18,315.36,35605.0,293.2329,293.3257,292.6942,292.8614,35605.0
2020-07-08 11:10:00,315.28,315.73,315.28,315.73,17049.0,292.7871,293.205,292.7871,293.205,17049.0
2020-07-08 11:15:00,315.71,315.71,314.65,314.67,57711.0,293.1864,293.1864,292.2021,292.2206,57711.0
2020-07-08 11:20:00,314.67,314.82,314.0,314.26,30611.0,292.2206,292.3599,291.5984,291.8399,30611.0
2020-07-08 11:25:00,314.33,314.66,313.94,314.66,14985.0,291.9049,292.2113,291.5427,292.2113,14985.0
2020-07-08 11:30:00,314.65,314.99,314.59,314.9,27329.0,292.2021,292.5178,292.1463,292.4342,27329.0
2020-07-08 11:35:00,314.88,315.12,314.8,315.09,22254.0,292.4156,292.6385,292.3414,292.6107,22254.0
2020-07-08 11:40:00,315.05,315.33,314.98,315.31,30086.0,292.5735,292.8335,292.5085,292.815,30086.0
2020-07-08 11:45:00,315.32,315.58,315.14,315.25,18029.0,292.8243,293.0657,292.6571,292.7592,18029.0
2020-07-08 11:50:00,315.28,315.57,315.02,315.51,15732.0,292.7871,293.0564,292.5457,293.0007,15732.0
2020-07-08 11:55:00,315.49,315.49,315.19,315.37,8525.0,292.9821,292.9821,292.7035,292.8707,8525.0
2020-07-08 12:00:00,315.38,315.54,315.24,315.37,14382.0,292.88,293.0286,292.75,292.8707,14382.0
2020-07-08 12:05:00,315.42,315.63,315.37,315.39,9413.0,292.9171,293.1121,292.8707,292.8893,9413.0
2020-07-08 12:10:00,315.44,315.69,315.44,315.5,12613.0,292.9357,293.1679,292.9357,292.9914,12613.0
2020-07-08 12:15:00,315.5,315.95,315.31,315.93,24233.0,292.9914,293.4093,292.815,293.3907,24233.0
2020-07-08 12:20:00,315.93,315.93,315.75,315.79,12457.0,293.3907,293.3907,293.2236,293.2607,12457.0
2020-07-08 12:25:00,315.83,315.93,315.77,315.81,9360.0,293.2979,293.3907,293.2422,293.2793,9360.0
2020-07-08 12:30:00,315.8,315.93,315.76,315.79,5307.0,293.27,293.3907,293.2329,293.2607,5307.0
2020-07-08 12:35:00,315.72,315.8,315.69,315.77,7354.0,293.1957,293.27,293.1679,293.2422,7354.0
2020-07-08 12:40:00,315.82,315.86,315.37,315.42,28032.0,293.2886,293.3257,292.8707,292.9171,28032.0
2020-07-08 12:45:00,315.46,315.66,315.46,315.55,11792.0,292.9543,293.14,292.9543,293.0378,11792.0
2020-07-08 12:50:00,315.64,315.68,315.43,315.52,8893.0,293.1214,293.1586,292.9264,293.01,8893.0
2020-07-08 12:55:00,315.57,316.13,315.57,316.13,31444.0,293.0564,293.5765,293.0564,293.5765,31444.0
2020-07-08 13:00:00,316.18,316.18,316.02,316.02,22769.0,293.6229,293.6229,293.4743,293.4743,22769.0
2020-07-08 13:05:00,316.04,316.1,315.94,316.06,7148.0,293.4929,293.5486,293.4,293.5115,7148.0
2020-07-08 13:10:00,316.05,316.06,315.8,315.83,92793.0,293.5022,293.5115,293.27,293.2979,92793.0
2020-07-08 13:15:00,315.83,315.88,315.49,315.49,21951.0,293.2979,293.3443,292.9821,292.9821,21951.0
2020-07-08 13:20:00,315.53,315.58,315.21,315.22,18835.0,293.0193,293.0657,292.7221,292.7314,18835.0
2020-07-08 13:25:00,315.26,315.26,314.81,315.11,17090.0,292.7685,292.7685,292.3506,292.6292,17090.0
2020-07-08 13:30:00,315.16,315.54,315.16,315.44,7898.0,292.6757,293.0286,292.6757,292.9357,7898.0
2020-07-08 13:35:00,315.44,315.62,315.44,315.57,11704.0,292.9357,293.1029,292.9357,293.0564,11704.0
2020-07-08 13:40:00,315.6,315.61,315.44,315.44,9300.0,293.0843,293.0936,292.9357,292.9357,9300.0
2020-07-08 13:45:00,315.45,315.54,315.3,315.45,8586.0,292.945,293.0286,292.8057,292.945,8586.0
2020-07-08 13:50:00,315.44,315.56,315.19,315.19,29347.0,292.9357,293.0471,292.7035,292.7035,29347.0
2020-07-08 13:55:00,315.26,315.32,314.94,315.09,17946.0,292.7685,292.8243,292.4714,292.6107,17946.0
2020-07-08 14:00:00,315.12,315.62,314.9,314.92,44837.0,292.6385,293.1029,292.4342,292.4528,44837.0
2020-07-08 14:05:00,314.99,315.19,314.85,315.09,12062.0,292.5178,292.7035,292.3878,292.6107,12062.0
2020-07-08 14:10:00,315.11,315.38,314.98,315.28,22091.0,292.6292,292.88,292.5085,292.7871,22091.0
2020-07-08 14:15:00,315.28,315.44,315.25,315.42,20820.0,292.7871,292.9357,292.7592,292.9171,20820.0
2020-07-08 14:20:00,315.44,315.86,315.28,315.61,33792.0,292.9357,293.3257,292.7871,293.0936,33792.0
2020-07-08 14:25:00,315.6,315.64,315.5,315.63,14345.0,293.0843,293.1214,292.9914,293.1121,14345.0
2020-07-08 14:30:00,315.63,315.64,315.37,315.37,58218.0,293.1121,293.1214,292.8707,292.8707,58218.0
2020-07-08 14:35:00,315.34,315.55,315.27,315.55,18595.0,292.8428,293.0378,292.7778,293.0378,18595.0
2020-07-08 14:40:00,315.59,315.62,315.05,315.07,14770.0,293.075,293.1029,292.5735,292.5921,14770.0
2020-07-08 14:45:00,315.11,315.32,315.09,315.32,23962.0,292.6292,292.8243,292.6107,292.8243,23962.0
2020-07-08 14:50:00,315.31,315.51,315.09,315.14,18751.0,292.815,293.0007,292.6107,292.6571,18751.0
2020-07-08 14:55:00,315.18,315.95,315.18,315.83,22505.0,292.6942,293.4093,292.6942,293.2979,22505.0
2020-07-08 15:00:00,315.82,316.05,315.79,315.95,29531.0,293.2886,293.5022,293.2607,293.4093,29531.0
2020-07-08 15:05:00,315.93,316.29,315.88,316.19,58506.0,293.3907,293.7251,293.3443,293.6322,58506.0
2020-07-08 15:10:00,316.25,316.67,316.25,316.66,21418.0,293.6879,294.0779,293.6879,294.0687,21418.0
2020-07-08 15:15:00,316.63,316.7,316.46,316.65,25047.0,294.0408,294.1058,293.8829,294.0594,25047.0
2020-07-08 15:20:00,316.61,317.12,316.59,317.12,14270.0,294.0222,294.4958,294.0037,294.4958,14270.0
2020-07-08 15:25:00,317.01,317.16,316.78,316.78,31348.0,294.3937,294.533,294.1801,294.1801,31348.0
2020-07-08 15:30:00,316.76,317.09,316.76,317.0,14231.0,294.1615,294.468,294.1615,294.3844,14231.0
2020-07-08 15:35:00,317.02,317.29,316.6,316.71,31843.0,294.403,294.6537,294.0129,294.1151,31843.0
2020-07-08 15:40:00,316.73,316.91,316.66,316.74,22021.0,294.1337,294.3008,294.0687,294.1429,22021.0
2020-07-08 15:45:00,316.77,316.95,316.64,316.81,43384.0,294.1708,294.338,294.0501,294.208,43384.0
2020-07-08 15:50:00,316.71,317.24,316.38,317.22,72641.0,294.1151,294.6073,293.8086,294.5887,72641.0
2020-07-08 15:55:00,317.21,317.38,316.95,317.35,517955.0,294.5794,294.7373,294.338,294.7094,517955.0
2020-07-09 09:30:00,318.21,318.33,317.88,317.94,80600.0,295.5081,295.6195,295.2016,295.2573,80600.0
2020-07-09 09:35:00,318.02,318.03,316.96,317.16,36483.0,295.3316,295.3409,294.3473,294.533,36483.0
2020-07-09 09:40:00,317.1,317.32,316.78,316.81,41450.0,294.4773,294.6816,294.1801,294.208,41450.0
2020-07-09 09:45:00,316.8,316.99,316.6,316.81,26177.0,294.1987,294.3751,294.0129,294.208,26177.0
2020-07-09 09:50:00,316.86,317.21,316.78,317.14,30202.0,294.2544,294.5794,294.1801,294.5144,30202.0
2020-07-09 09:55:00,317.2,317.37,317.13,317.31,16694.0,294.5701,294.728,294.5051,294.6723,16694.0
2020-07-09 10:00:00,317.36,317.61,317.36,317.49,14118.0,294.7187,294.9509,294.7187,294.8394,14118.0
2020-07-09 10:05:00,317.4,317.54,317.31,317.37,11504.0,294.7559,294.8859,294.6723,294.728,11504.0
2020-07-09 10:10:00,317.38,317.39,316.69,316.98,30800.0,294.7373,294.7466,294.0965,294.3658,30800.0
2020-07-09 10:15:00,316.85,316.89,315.9,315.99,22917.0,294.2451,294.2822,293.3629,293.4465,22917.0
2020-07-09 10:20:00,316.02,316.61,315.81,316.29,24791.0,293.4743,294.0222,293.2793,293.7251,24791.0
2020-07-09 10:25:00,316.32,316.64,316.14,316.36,18189.0,293.7529,294.0501,293.5858,293.7901,18189.0
2020-07-09 10:30:00,316.37,316.59,316.25,316.34,13471.0,293.7993,294.0037,293.6879,293.7715,13471.0
2020-07-09 10:35:00,316.43,316.47,315.41,315.41,23319.0,293.8551,293.8922,292.9078,292.9078,23319.0
2020-07-09 10:40:00,315.45,315.45,314.52,314.65,39734.0,292.945,292.945,292.0813,292.2021,39734.0
2020-07-09 10:45:00,314.54,314.92,314.32,314.32,20602.0,292.0999,292.4528,291.8956,291.8956,20602.0
2020-07-09 10:50:00,314.16,314.75,314.06,314.45,31963.0,291.747,292.2949,291.6541,292.0163,31963.0
2020-07-09 10:55:00,314.43,314.5,313.05,313.21,53703.0,291.9978,292.0628,290.7162,290.8648,53703.0
2020-07-09 11:00:00,313.06,313.52,312.42,312.56,44837.0,290.7255,291.1527,290.1311,290.2612,44837.0
2020-07-09 11:05:00,312.48,313.66,312.31,313.59,70530.0,290.1869,291.2827,290.029,291.2177,70530.0
2020-07-09 11:10:00,313.59,313.76,313.42,313.56,25989.0,291.2177,291.3756,291.0598,291.1898,25989.0
2020-07-09 11:15:00,313.49,313.61,311.89,311.97,67438.0,291.1248,291.2363,289.639,289.7133,67438.0
2020-07-09 11:20:00,311.95,312.76,311.92,312.51,48720.0,289.6947,290.4469,289.6668,290.2147,48720.0
2020-07-09 11:25:00,312.44,312.99,311.89,312.97,52659.0,290.1497,290.6605,289.639,290.6419,52659.0
2020-07-09 11:30:00,312.86,313.24,312.61,313.06,35677.0,290.5398,290.8926,290.3076,290.7255,35677.0
2020-07-09 11:35:00,313.13,313.54,313.09,313.19,20369.0,290.7905,291.1712,290.7533,290.8462,20369.0
2020-07-09 11:40:00,313.08,313.09,312.21,312.49,30304.0,290.7441,290.7533,289.9361,290.1962,30304.0
2020-07-09 11:45:00,312.48,313.24,312.48,313.12,12790.0,290.1869,290.8926,290.1869,290.7812,12790.0
2020-07-09 11:50:00,313.0,313.39,312.77,313.34,22459.0,290.6698,291.0319,290.4562,290.9855,22459.0
2020-07-09 11:55:00,313.46,313.46,313.22,313.4,16202.0,291.097,291.097,290.8741,291.0412,16202.0
2020-07-09 12:00:00,313.43,314.31,313.28,314.22,25685.0,291.0691,291.8863,290.9298,291.8027,25685.0
2020-07-09 12:05:00,314.25,314.58,314.2,314.35,25568.0,291.8306,292.137,291.7842,291.9235,25568.0
2020-07-09 12:10:00,314.43,314.62,314.15,314.18,5901.0,291.9978,292.1742,291.7377,291.7656,5901.0
2020-07-09 12:15:00,314.19,314.51,314.19,314.47,17894.0,291.7749,292.072,291.7749,292.0349,17894.0
2020-07-09 12:20:00,314.47,314.66,314.3,314.55,21262.0,292.0349,292.2113,291.877,292.1092,21262.0
2020-07-09 12:25:00,314.54,314.62,314.13,314.27,35928.0,292.0999,292.1742,291.7192,291.8492,35928.0
2020-07-09 12:30:00,314.15,314.34,313.98,314.19,25714.0,291.7377,291.9142,291.5799,291.7749,25714.0
2020-07-09 12:35:00,314.12,314.45,314.07,314.23,24887.0,291.7099,292.0163,291.6634,291.812,24887.0
2020-07-09 12:40:00,314.2,314.52,314.2,314.33,27420.0,291.7842,292.0813,291.7842,291.9049,27420.0
2020-07-09 12:45:00,314.28,314.83,314.28,314.68,26704.0,291.8585,292.3692,291.8585,292.2299,26704.0
2020-07-09 12:50:00,314.68,314.77,314.48,314.54,31850.0,292.2299,292.3135,292.0442,292.0999,31850.0
2020-07-09 12:55:00,314.52,314.73,314.44,314.72,5988.0,292.0813,292.2763,292.007,292.2671,5988.0
2020-07-09 13:00:00,314.66,315.25,314.5,315.02,59017.0,292.2113,292.7592,292.0628,292.5457,59017.0
2020-07-09 13:05:00,315.0,315.19,314.92,315.19,14230.0,292.5271,292.7035,292.4528,292.7035,14230.0
2020-07-09 13:10:00,315.25,315.35,315.09,315.31,6063.0,292.7592,292.8521,292.6107,292.815,6063.0
2020-07-09 13:15:00,315.35,315.54,315.32,315.37,30804.0,292.8521,293.0286,292.8243,292.8707,30804.0
2020-07-09 13:20:00,315.35,315.35,315.01,315.14,8466.0,292.8521,292.8521,292.5364,292.6571,8466.0
2020-07-09 13:25:00,315.13,315.25,315.01,315.16,12099.0,292.6478,292.7592,292.5364,292.6757,12099.0
2020-07-09 13:30:00,315.16,315.3,315.13,315.2,16009.0,292.6757,292.8057,292.6478,292.7128,16009.0
2020-07-09 13:35:00,315.17,315.3,315.13,315.21,10350.0,292.685,292.8057,292.6478,292.7221,10350.0
2020-07-09 13:40:00,315.22,315.63,314.87,314.87,48176.0,292.7314,293.1121,292.4064,292.4064,48176.0
2020-07-09 13:45:00,314.91,314.93,314.79,314.9,10940.0,292.4435,292.4621,292.3321,292.4342,10940.0
2020-07-09 13:50:00,314.89,314.89,314.66,314.74,7815.0,292.4249,292.4249,292.2113,292.2856,7815.0
2020-07-09 13:55:00,314.7,314.71,314.46,314.57,8900.0,292.2485,292.2578,292.0256,292.1278,8900.0
2020-07-09 14:00:00,314.44,314.86,314.43,314.76,13361.0,292.007,292.3971,291.9978,292.3042,13361.0
2020-07-09 14:05:00,314.8,315.26,314.75,315.15,6899.0,292.3414,292.7685,292.2949,292.6664,6899.0
2020-07-09 14:10:00,315.17,315.26,315.08,315.23,8446.0,292.685,292.7685,292.6014,292.7407,8446.0
2020-07-09 14:15:00,315.33,315.88,315.31,315.83,37007.0,292.8335,293.3443,292.815,293.2979,37007.0
2020-07-09 14:20:00,315.85,315.85,315.53,315.59,10796.0,293.3164,293.3164,293.0193,293.075,10796.0
2020-07-09 14:25:00,315.7,315.83,315.59,315.76,7657.0,293.1771,293.2979,293.075,293.2329,7657.0
2020-07-09 14:30:00,315.77,315.8,315.57,315.65,20882.0,293.2422,293.27,293.0564,293.1307,20882.0
2020-07-09 14:35:00,315.64,315.71,315.48,315.61,19951.0,293.1214,293.1864,292.9728,293.0936,19951.0
2020-07-09 14:40:00,315.65,315.74,315.51,315.52,28886.0,293.1307,293.2143,293.0007,293.01,28886.0
2020-07-09 14:45:00,315.56,315.87,315.49,315.74,11069.0,293.0471,293.335,292.9821,293.2143,11069.0
2020-07-09 14:50:00,315.72,315.78,315.6,315.72,27195.0,293.1957,293.2514,293.0843,293.1957,27195.0
2020-07-09 14:55:00,315.74,316.12,315.74,316.1,36185.0,293.2143,293.5672,293.2143,293.5486,36185.0
2020-07-09 15:00:00,316.08,316.37,316.02,316.29,54518.0,293.53,293.7993,293.4743,293.7251,54518.0
2020-07-09 15:05:00,316.21,316.3,316.03,316.27,15301.0,293.6508,293.7343,293.4836,293.7065,15301.0
2020-07-09 15:10:00,316.19,316.54,315.98,316.54,22980.0,293.6322,293.9572,293.4372,293.9572,22980.0
2020-07-09 15:15:00,316.56,316.75,316.13,316.27,50581.0,293.9758,294.1522,293.5765,293.7065,50581.0
2020-07-09 15:20:00,316.27,316.27,315.53,315.8,40443.0,293.7065,293.7065,293.0193,293.27,40443.0
2020-07-09 15:25:00,315.78,315.85,315.14,315.23,43274.0,293.2514,293.3164,292.6571,292.7407,43274.0
2020-07-09 15:30:00,315.19,315.27,314.63,314.94,32982.0,292.7035,292.7778,292.1835,292.4714,32982.0
2020-07-09 15:35:00,314.96,315.17,314.51,315.15,27716.0,292.4899,292.685,292.072,292.6664,27716.0
2020-07-09 15:40:00,315.12,315.32,314.69,315.27,54837.0,292.6385,292.8243,292.2392,292.7778,54837.0
2020-07-09 15:45:00,315.23,316.42,315.23,315.93,56188.0,292.7407,293.8458,292.7407,293.3907,56188.0
2020-07-09 15:50:00,315.82,315.94,315.12,315.73,106105.0,293.2886,293.4,292.6385,293.205,106105.0
2020-07-09 15:55:00,315.79,315.79,315.16,315.63,135415.0,293.2607,293.2607,292.6757,293.1121,135415.0
2020-07-10 09:30:00,315.48,316.04,314.96,315.03,88788.0,292.9728,293.4929,292.4899,292.5549,88788.0
2020-07-10 09:35:00,314.98,315.79,314.72,315.79,50116.0,292.5085,293.2607,292.2671,293.2607,50116.0
2020-07-10 09:40:00,315.82,316.29,315.67,316.21,47583.0,293.2886,293.7251,293.1493,293.6508,47583.0
2020-07-10 09:45:00,316.19,316.29,315.78,315.83,50253.0,293.6322,293.7251,293.2514,293.2979,50253.0
2020-07-10 09:50:00,315.9,315.99,314.91,314.91,69322.0,293.3629,293.4465,292.4435,292.4435,69322.0
2020-07-10 09:55:00,314.94,315.37,314.83,315.3,20387.0,292.4714,292.8707,292.3692,292.8057,20387.0
2020-07-10 10:00:00,315.16,315.16,314.0,314.12,30107.0,292.6757,292.6757,291.5984,291.7099,30107.0
2020-07-10 10:05:00,314.26,314.91,314.11,314.84,24932.0,291.8399,292.4435,291.7006,292.3785,24932.0
2020-07-10 10:10:00,314.81,315.75,314.81,315.74,19921.0,292.3506,293.2236,292.3506,293.2143,19921.0
2020-07-10 10:15:00,315.76,315.95,315.35,315.47,19823.0,293.2329,293.4093,292.8521,292.9636,19823.0
2020-07-10 10:20:00,315.32,315.66,315.2,315.3,10308.0,292.8243,293.14,292.7128,292.8057,10308.0
2020-07-10 10:25:00,315.38,316.01,315.38,315.87,45274.0,292.88,293.465,292.88,293.335,45274.0
2020-07-10 10:30:00,315.87,316.25,315.74,316.05,28601.0,293.335,293.6879,293.2143,293.5022,28601.0
2020-07-10 10:35:00,316.07,316.27,315.97,316.0,25852.0,293.5207,293.7065,293.4279,293.4557,25852.0
2020-07-10 10:40:00,316.03,316.87,316.03,316.66,54693.0,293.4836,294.2637,293.4836,294.0687,54693.0
2020-07-10 10:45:00,316.69,316.73,316.22,316.29,33880.0,294.0965,294.1337,293.66,293.7251,33880.0
2020-07-10 10:50:00,316.36,316.37,316.02,316.35,8811.0,293.7901,293.7993,293.4743,293.7808,8811.0
2020-07-10 10:55:00,316.53,316.54,316.04,316.34,22535.0,293.9479,293.9572,293.4929,293.7715,22535.0
2020-07-10 11:00:00,316.33,316.39,315.79,315.95,22716.0,293.7622,293.8179,293.2607,293.4093,22716.0
2020-07-10 11:05:00,315.85,316.34,315.75,316.34,26000.0,293.3164,293.7715,293.2236,293.7715,26000.0
2020-07-10 11:10:00,316.41,316.48,316.23,316.31,7036.0,293.8365,293.9015,293.6693,293.7436,7036.0
2020-07-10 11:15:00,316.36,316.62,316.36,316.5,11008.0,293.7901,294.0315,293.7901,293.9201,11008.0
2020-07-10 11:20:00,316.55,316.75,316.39,316.65,15367.0,293.9665,294.1522,293.8179,294.0594,15367.0
2020-07-10 11:25:00,316.66,316.74,316.46,316.55,7086.0,294.0687,294.1429,293.8829,293.9665,7086.0
2020-07-10 11:30:00,316.51,316.65,316.14,316.15,17565.0,293.9294,294.0594,293.5858,293.595,17565.0
2020-07-10 11:35:00,316.23,316.73,316.23,316.73,12155.0,293.6693,294.1337,293.6693,294.1337,12155.0
2020-07-10 11:40:00,316.69,317.11,316.67,317.05,26911.0,294.0965,294.4866,294.0779,294.4308,26911.0
2020-07-10 11:45:00,317.1,317.1,316.8,316.85,34533.0,294.4773,294.4773,294.1987,294.2451,34533.0
2020-07-10 11:50:00,316.87,316.98,316.85,316.96,9399.0,294.2637,294.3658,294.2451,294.3473,9399.0
2020-07-10 11:55:00,316.97,317.17,316.79,317.03,51657.0,294.3565,294.5423,294.1894,294.4123,51657.0
2020-07-10 12:00:00,317.11,317.13,316.83,317.01,10740.0,294.4866,294.5051,294.2265,294.3937,10740.0
2020-07-10 12:05:00,317.0,317.36,317.0,317.25,19492.0,294.3844,294.7187,294.3844,294.6166,19492.0
2020-07-10 12:10:00,317.25,317.39,317.18,317.29,5524.0,294.6166,294.7466,294.5516,294.6537,5524.0
2020-07-10 12:15:00,317.29,317.29,316.74,316.85,25922.0,294.6537,294.6537,294.1429,294.2451,25922.0
2020-07-10 12:20:00,316.92,316.94,316.48,316.58,19656.0,294.3101,294.3287,293.9015,293.9944,19656.0
2020-07-10 12:25:00,316.63,316.7,316.41,316.47,19403.0,294.0408,294.1058,293.8365,293.8922,19403.0
2020-07-10 12:30:00,316.45,316.59,316.36,316.54,7085.0,293.8736,294.0037,293.7901,293.9572,7085.0
2020-07-10 12:35:00,316.51,316.64,316.45,316.45,6330.0,293.9294,294.0501,293.8736,293.8736,6330.0
2020-07-10 12:40:00,316.43,316.8,316.18,316.8,14155.0,293.8551,294.1987,293.6229,294.1987,14155.0
2020-07-10 12:45:00,316.79,316.9,316.72,316.88,9586.0,294.1894,294.2915,294.1244,294.273,9586.0
2020-07-10 12:50:00,316.85,317.03,316.81,316.97,23819.0,294.2451,294.4123,294.208,294.3565,23819.0
2020-07-10 12:55:00,317.03,317.1,316.98,317.08,14405.0,294.4123,294.4773,294.3658,294.4587,14405.0
2020-07-10 13:00:00,317.05,317.1,316.89,317.05,13341.0,294.4308,294.4773,294.2822,294.4308,13341.0
2020-07-10 13:05:00,317.04,317.17,317.01,317.12,21480.0,294.4215,294.5423,294.3937,294.4958,21480.0
2020-07-10 13:10:00,317.13,317.13,316.9,316.97,10107.0,294.5051,294.5051,294.2915,294.3565,10107.0
2020-07-10 13:15:00,317.03,317.05,316.9,316.98,14997.0,294.4123,294.4308,294.2915,294.3658,14997.0
2020-07-10 13:20:00,316.97,317.25,316.85,317.13,20403.0,294.3565,294.6166,294.2451,294.5051,20403.0
2020-07-10 13:25:00,317.08,317.22,317.04,317.22,14176.0,294.4587,294.5887,294.4215,294.5887,14176.0
2020-07-10 13:30:00,317.21,317.21,317.01,317.02,6171.0,294.5794,294.5794,294.3937,294.403,6171.0
2020-07-10 13:35:00,317.04,317.34,316.99,317.24,10815.0,294.4215,294.7001,294.3751,294.6073,10815.0
2020-07-10 13:40:00,317.26,317.58,317.26,317.54,33536.0,294.6259,294.923,294.6259,294.8859,33536.0
2020-07-10 13:45:00,317.59,317.69,317.51,317.69,28281.0,294.9323,295.0252,294.858,295.0252,28281.0
2020-07-10 13:50:00,317.71,317.9,317.69,317.84,36063.0,295.0437,295.2202,295.0252,295.1645,36063.0
2020-07-10 13:55:00,317.86,317.87,317.69,317.75,23527.0,295.183,295.1923,295.0252,295.0809,23527.0
2020-07-10 14:00:00,317.75,317.89,317.71,317.86,12496.0,295.0809,295.2109,295.0437,295.183,12496.0
2020-07-10 14:05:00,317.86,317.89,317.75,317.75,18373.0,295.183,295.2109,295.0809,295.0809,18373.0
2020-07-10 14:10:00,317.74,317.83,317.6,317.63,16625.0,295.0716,295.1552,294.9416,294.9695,16625.0
2020-07-10 14:15:00,317.65,317.79,317.52,317.63,12194.0,294.988,295.118,294.8673,294.9695,12194.0
2020-07-10 14:20:00,317.59,317.61,317.43,317.5,10377.0,294.9323,294.9509,294.7837,294.8487,10377.0
2020-07-10 14:25:00,317.53,317.68,317.5,317.66,19228.0,294.8766,295.0159,294.8487,294.9973,19228.0
2020-07-10 14:30:00,317.63,317.94,317.61,317.94,9914.0,294.9695,295.2573,294.9509,295.2573,9914.0
2020-07-10 14:35:00,317.95,318.01,317.84,318.01,25598.0,295.2666,295.3223,295.1645,295.3223,25598.0
2020-07-10 14:40:00,318.0,318.07,317.93,318.06,12268.0,295.3131,295.3781,295.2481,295.3688,12268.0
2020-07-10 14:45:00,318.05,318.17,317.99,318.08,21575.0,295.3595,295.4709,295.3038,295.3874,21575.0
2020-07-10 14:50:00,318.09,318.16,318.04,318.11,22017.0,295.3966,295.4616,295.3502,295.4152,22017.0
2020-07-10 14:55:00,318.09,318.19,318.0,318.18,67192.0,295.3966,295.4895,295.3131,295.4802,67192.0
2020-07-10 15:00:00,318.15,318.2,317.78,318.19,35350.0,295.4524,295.4988,295.1088,295.4895,35350.0
2020-07-10 15:05:00,318.16,318.25,317.87,318.09,19473.0,295.4616,295.5452,295.1923,295.3966,19473.0
2020-07-10 15:10:00,318.07,318.4,318.04,318.33,30285.0,295.3781,295.6845,295.3502,295.6195,30285.0
2020-07-10 15:15:00,318.31,318.58,318.3,318.57,13928.0,295.6009,295.8517,295.5917,295.8424,13928.0
2020-07-10 15:20:00,318.59,318.69,318.48,318.66,25160.0,295.861,295.9538,295.7588,295.926,25160.0
2020-07-10 15:25:00,318.68,318.71,318.54,318.55,17546.0,295.9445,295.9724,295.8145,295.8238,17546.0
2020-07-10 15:30:00,318.6,318.89,318.4,318.85,42016.0,295.8703,296.1396,295.6845,296.1024,42016.0
2020-07-10 15:35:00,318.87,318.96,318.23,318.59,74901.0,296.121,296.2046,295.5266,295.861,74901.0
2020-07-10 15:40:00,318.64,318.7,318.24,318.36,43390.0,295.9074,295.9631,295.5359,295.6474,43390.0
2020-07-10 15:45:00,318.39,318.94,318.39,318.94,77336.0,295.6752,296.186,295.6752,296.186,77336.0
2020-07-10 15:50:00,319.0,319.09,318.75,318.94,53623.0,296.2417,296.3253,296.0096,296.186,53623.0
2020-07-10 15:55:00,318.9,319.14,318.75,318.88,166407.0,296.1488,296.3717,296.0096,296.1303,166407.0
2020-07-13 09:30:00,321.35,321.7,321.22,321.41,96705.0,298.4241,298.7491,298.3033,298.4798,96705.0
2020-07-13 09:35:00,321.5,321.62,320.99,321.14,21943.0,298.5634,298.6748,298.0897,298.229,21943.0
2020-07-13 09:40:00,321.18,321.52,321.13,321.18,27615.0,298.2662,298.5819,298.2198,298.2662,27615.0
2020-07-13 09:45:00,321.21,321.29,320.76,321.19,42952.0,298.294,298.3683,297.8762,298.2755,42952.0
2020-07-13 09:50:00,321.15,321.43,321.02,321.19,52956.0,298.2383,298.4984,298.1176,298.2755,52956.0
2020-07-13 09:55:00,321.28,321.52,320.79,320.82,24536.0,298.3591,298.5819,297.904,297.9319,24536.0
2020-07-13 10:00:00,320.85,321.1,320.5,320.86,36670.0,297.9597,298.1919,297.6347,297.969,36670.0
2020-07-13 10:05:00,320.85,321.5,320.84,321.5,30741.0,297.9597,298.5634,297.9504,298.5634,30741.0
2020-07-13 10:10:00,321.56,321.92,321.5,321.73,32559.0,298.6191,298.9534,298.5634,298.7769,32559.0
2020-07-13 10:15:00,321.86,321.92,321.73,321.85,10840.0,298.8977,298.9534,298.7769,298.8884,10840.0
2020-07-13 10:20:00,321.9,322.15,321.88,322.06,17747.0,298.9348,299.167,298.9162,299.0834,17747.0
2020-07-13 10:25:00,322.08,322.37,321.98,322.35,26434.0,299.102,299.3713,299.0091,299.3527,26434.0
2020-07-13 10:30:00,322.38,322.47,322.3,322.42,21255.0,299.3806,299.4642,299.3063,299.4177,21255.0
2020-07-13 10:35:00,322.38,322.41,321.88,322.11,17438.0,299.3806,299.4084,298.9162,299.1298,17438.0
2020-07-13 10:40:00,322.13,322.33,321.97,322.1,18824.0,299.1484,299.3341,298.9998,299.1206,18824.0
2020-07-13 10:45:00,322.04,322.43,321.69,322.42,6808.0,299.0648,299.427,298.7398,299.4177,6808.0
2020-07-13 10:50:00,322.37,322.41,322.15,322.38,10262.0,299.3713,299.4084,299.167,299.3806,10262.0
2020-07-13 10:55:00,322.34,322.93,322.26,322.9,33043.0,299.3434,299.8913,299.2691,299.8635,33043.0
2020-07-13 11:00:00,322.93,323.22,322.8,323.19,20158.0,299.8913,300.1606,299.7706,300.1328,20158.0
2020-07-13 11:05:00,323.21,323.25,323.02,323.08,38525.0,300.1514,300.1885,299.9749,300.0306,38525.0
2020-07-13 11:10:00,323.16,323.17,322.97,323.08,19489.0,300.1049,300.1142,299.9285,300.0306,19489.0
2020-07-13 11:15:00,323.03,323.22,322.97,323.19,20871.0,299.9842,300.1606,299.9285,300.1328,20871.0
2020-07-13 11:20:00,323.19,323.44,322.95,323.31,22309.0,300.1328,300.365,299.9099,300.2442,22309.0
2020-07-13 11:25:00,323.34,323.61,323.34,323.49,81228.0,300.2721,300.5228,300.2721,300.4114,81228.0
2020-07-13 11:30:00,323.55,323.62,323.23,323.24,13258.0,300.4671,300.5321,300.1699,300.1792,13258.0
2020-07-13 11:35:00,323.24,323.33,323.11,323.32,12738.0,300.1792,300.2628,300.0585,300.2535,12738.0
2020-07-13 11:40:00,323.33,323.37,323.14,323.21,20303.0,300.2628,300.2999,300.0864,300.1514,20303.0
2020-07-13 11:45:00,323.3,323.3,322.72,322.94,33961.0,300.2349,300.2349,299.6963,299.9006,33961.0
2020-07-13 11:50:00,322.96,323.06,322.8,322.91,14121.0,299.9192,300.0121,299.7706,299.8728,14121.0
2020-07-13 11:55:00,322.97,323.02,322.85,322.97,8991.0,299.9285,299.9749,299.817,299.9285,8991.0
2020-07-13 12:00:00,323.0,323.21,322.99,323.21,15914.0,299.9563,300.1514,299.9471,300.1514,15914.0
2020-07-13 12:05:00,323.21,323.27,323.06,323.18,28167.0,300.1514,300.2071,300.0121,300.1235,28167.0
2020-07-13 12:10:00,323.16,323.16,322.83,322.91,15550.0,300.1049,300.1049,299.7985,299.8728,15550.0
2020-07-13 12:15:00,322.94,323.06,322.88,322.99,10685.0,299.9006,300.0121,299.8449,299.9471,10685.0
2020-07-13 12:20:00,322.98,323.23,322.96,323.2,24544.0,299.9378,300.1699,299.9192,300.1421,24544.0
2020-07-13 12:25:00,323.21,323.22,323.07,323.07,11864.0,300.1514,300.1606,300.0214,300.0214,11864.0
2020-07-13 12:30:00,323.07,323.23,323.07,323.13,4335.0,300.0214,300.1699,300.0214,300.0771,4335.0
2020-07-13 12:35:00,323.12,323.27,322.98,323.27,6452.0,300.0678,300.2071,299.9378,300.2071,6452.0
2020-07-13 12:40:00,323.27,323.28,323.05,323.15,5868.0,300.2071,300.2164,300.0028,300.0956,5868.0
2020-07-13 12:45:00,323.16,323.17,322.83,323.0,49541.0,300.1049,300.1142,299.7985,299.9563,49541.0
2020-07-13 12:50:00,322.99,323.05,322.77,322.83,14072.0,299.9471,300.0028,299.7428,299.7985,14072.0
2020-07-13 12:55:00,322.93,323.0,322.88,322.93,5963.0,299.8913,299.9563,299.8449,299.8913,5963.0
2020-07-13 13:00:00,322.96,323.08,322.83,322.98,26469.0,299.9192,300.0306,299.7985,299.9378,26469.0
2020-07-13 13:05:00,323.07,323.08,322.93,323.02,6270.0,300.0214,300.0306,299.8913,299.9749,6270.0
2020-07-13 13:10:00,323.06,323.15,322.92,323.11,10684.0,300.0121,300.0956,299.8821,300.0585,10684.0
2020-07-13 13:15:00,323.1,323.53,323.1,323.51,26479.0,300.0492,300.4485,300.0492,300.43,26479.0
2020-07-13 13:20:00,323.5,323.7,323.5,323.56,62934.0,300.4207,300.6064,300.4207,300.4764,62934.0
2020-07-13 13:25:00,323.55,323.56,323.45,323.53,14055.0,300.4671,300.4764,300.3742,300.4485,14055.0
2020-07-13 13:30:00,323.54,323.75,323.54,323.66,61936.0,300.4578,300.6528,300.4578,300.5693,61936.0
2020-07-13 13:35:00,323.7,323.97,323.7,323.75,12321.0,300.6064,300.8571,300.6064,300.6528,12321.0
2020-07-13 13:40:00,323.71,323.71,323.36,323.55,60487.0,300.6157,300.6157,300.2907,300.4671,60487.0
2020-07-13 13:45:00,323.53,323.63,323.23,323.27,46550.0,300.4485,300.5414,300.1699,300.2071,46550.0
2020-07-13 13:50:00,323.25,323.37,323.25,323.33,49570.0,300.1885,300.2999,300.1885,300.2628,49570.0
2020-07-13 13:55:00,323.32,323.34,323.13,323.19,60349.0,300.2535,300.2721,300.0771,300.1328,60349.0
2020-07-13 14:00:00,323.1,323.32,322.66,322.73,76677.0,300.0492,300.2535,299.6406,299.7056,76677.0
2020-07-13 14:05:00,322.71,322.84,321.73,321.86,90985.0,299.687,299.8078,298.7769,298.8977,90985.0
2020-07-13 14:10:00,321.83,322.25,321.51,321.95,71069.0,298.8698,299.2599,298.5726,298.9813,71069.0
2020-07-13 14:15:00,321.96,322.25,321.92,322.16,68673.0,298.9905,299.2599,298.9534,299.1763,68673.0
2020-07-13 14:20:00,322.17,322.22,321.33,321.56,90754.0,299.1856,299.232,298.4055,298.6191,90754.0
2020-07-13 14:25:00,321.54,321.71,321.02,321.21,72985.0,298.6005,298.7584,298.1176,298.294,72985.0
2020-07-13 14:30:00,321.1,321.23,320.47,320.64,64909.0,298.1919,298.3126,297.6068,297.7647,64909.0
2020-07-13 14:35:00,320.56,321.02,320.32,320.99,42420.0,297.6904,298.1176,297.4675,298.0897,42420.0
2020-07-13 14:40:00,320.98,321.3,320.98,321.14,29123.0,298.0805,298.3776,298.0805,298.229,29123.0
2020-07-13 14:45:00,321.19,321.56,320.85,321.53,17393.0,298.2755,298.6191,297.9597,298.5912,17393.0
2020-07-13 14:50:00,321.47,321.79,321.32,321.74,52657.0,298.5355,298.8327,298.3962,298.7862,52657.0
2020-07-13 14:55:00,321.7,321.86,321.42,321.64,62341.0,298.7491,298.8977,298.4891,298.6934,62341.0
2020-07-13 15:00:00,321.7,321.74,320.53,320.56,39676.0,298.7491,298.7862,297.6626,297.6904,39676.0
2020-07-13 15:05:00,320.56,320.69,319.35,319.51,103393.0,297.6904,297.8111,296.5667,296.7153,103393.0
2020-07-13 15:10:00,319.49,320.04,319.43,319.7,91306.0,296.6968,297.2075,296.641,296.8918,91306.0
2020-07-13 15:15:00,319.6,319.82,319.19,319.27,40419.0,296.7989,297.0032,296.4182,296.4925,40419.0
2020-07-13 15:20:00,319.28,319.53,318.8,318.8,59463.0,296.5017,296.7339,296.056,296.056,59463.0
2020-07-13 15:25:00,318.72,318.99,318.35,318.53,72700.0,295.9817,296.2324,295.6381,295.8052,72700.0
2020-07-13 15:30:00,318.37,318.59,316.5,316.5,120039.0,295.6567,295.861,293.9201,293.9201,120039.0
2020-07-13 15:35:00,316.57,317.28,316.53,316.68,92036.0,293.9851,294.6444,293.9479,294.0872,92036.0
2020-07-13 15:40:00,316.65,318.04,316.62,317.6,801212.0,294.0594,295.3502,294.0315,294.9416,801212.0
2020-07-13 15:45:00,317.6,317.6,316.1,316.15,104186.0,294.9416,294.9416,293.5486,293.595,104186.0
2020-07-13 15:50:00,316.09,316.38,315.38,315.38,91334.0,293.5393,293.8086,292.88,292.88,91334.0
2020-07-13 15:55:00,315.43,316.43,315.43,316.05,278047.0,292.9264,293.8551,292.9264,293.5022,278047.0
2020-07-14 09:30:00,314.52,315.61,314.08,315.11,132213.0,292.0813,293.0936,291.6727,292.6292,132213.0
2020-07-14 09:35:00,315.28,315.82,314.65,315.76,86948.0,292.7871,293.2886,292.2021,293.2329,86948.0
2020-07-14 09:40:00,315.73,316.51,315.56,316.29,50874.0,293.205,293.9294,293.0471,293.7251,50874.0
2020-07-14 09:45:00,316.26,316.26,314.91,314.91,29624.0,293.6972,293.6972,292.4435,292.4435,29624.0
2020-07-14 09:50:00,314.89,315.06,313.24,314.01,79373.0,292.4249,292.5828,290.8926,291.6077,79373.0
2020-07-14 09:55:00,313.95,315.24,313.55,315.05,50854.0,291.552,292.75,291.1805,292.5735,50854.0
2020-07-14 10:00:00,315.04,315.24,314.26,314.31,47552.0,292.5642,292.75,291.8399,291.8863,47552.0
2020-07-14 10:05:00,314.34,314.64,313.77,313.8,53600.0,291.9142,292.1928,291.3848,291.4127,53600.0
2020-07-14 10:10:00,313.82,314.53,313.58,313.69,62068.0,291.4313,292.0906,291.2084,291.3105,62068.0
2020-07-14 10:15:00,313.8,314.5,313.57,314.01,33873.0,291.4127,292.0628,291.1991,291.6077,33873.0
2020-07-14 10:20:00,314.11,315.17,314.11,314.69,31959.0,291.7006,292.685,291.7006,292.2392,31959.0
2020-07-14 10:25:00,314.68,315.58,314.45,315.58,39224.0,292.2299,293.0657,292.0163,293.0657,39224.0
2020-07-14 10:30:00,315.59,316.7,315.51,316.6,62907.0,293.075,294.1058,293.0007,294.0129,62907.0
2020-07-14 10:35:00,316.63,316.73,315.73,315.78,52659.0,294.0408,294.1337,293.205,293.2514,52659.0
2020-07-14 10:40:00,315.91,316.88,315.87,316.61,32570.0,293.3722,294.273,293.335,294.0222,32570.0
2020-07-14 10:45:00,316.71,316.86,316.17,316.63,36144.0,294.1151,294.2544,293.6136,294.0408,36144.0
2020-07-14 10:50:00,316.73,317.13,316.43,317.1,39041.0,294.1337,294.5051,293.8551,294.4773,39041.0
2020-07-14 10:55:00,317.09,317.11,316.06,316.06,37416.0,294.468,294.4866,293.5115,293.5115,37416.0
2020-07-14 11:00:00,316.13,316.92,315.61,316.22,47878.0,293.5765,294.3101,293.0936,293.66,47878.0
2020-07-14 11:05:00,316.18,316.69,315.54,316.38,63509.0,293.6229,294.0965,293.0286,293.8086,63509.0
2020-07-14 11:10:00,316.38,316.86,316.24,316.34,37607.0,293.8086,294.2544,293.6786,293.7715,37607.0
2020-07-14 11:15:00,316.37,316.79,315.89,316.75,26830.0,293.7993,294.1894,293.3536,294.1522,26830.0
2020-07-14 11:20:00,316.72,317.06,316.44,316.73,39647.0,294.1244,294.4401,293.8644,294.1337,39647.0
2020-07-14 11:25:00,316.76,316.95,316.5,316.56,50016.0,294.1615,294.338,293.9201,293.9758,50016.0
2020-07-14 11:30:00,316.62,317.52,316.35,317.34,55776.0,294.0315,294.8673,293.7808,294.7001,55776.0
2020-07-14 11:35:00,317.28,317.43,317.11,317.15,78239.0,294.6444,294.7837,294.4866,294.5237,78239.0
2020-07-14 11:40:00,317.09,317.68,317.08,317.64,36900.0,294.468,295.0159,294.4587,294.9787,36900.0
2020-07-14 11:45:00,317.69,317.93,317.2,317.47,30863.0,295.0252,295.2481,294.5701,294.8209,30863.0
2020-07-14 11:50:00,317.4,317.63,317.17,317.18,47570.0,294.7559,294.9695,294.5423,294.5516,47570.0
2020-07-14 11:55:00,317.16,317.3,316.95,317.27,20803.0,294.533,294.663,294.338,294.6351,20803.0
2020-07-14 12:00:00,317.38,317.39,317.01,317.38,46973.0,294.7373,294.7466,294.3937,294.7373,46973.0
2020-07-14 12:05:00,317.37,317.42,316.58,316.66,108842.0,294.728,294.7744,293.9944,294.0687,108842.0
2020-07-14 12:10:00,316.7,316.97,316.7,316.78,31191.0,294.1058,294.3565,294.1058,294.1801,31191.0
2020-07-14 12:15:00,316.81,317.61,316.62,317.48,43745.0,294.208,294.9509,294.0315,294.8302,43745.0
2020-07-14 12:20:00,317.44,317.84,317.44,317.59,27988.0,294.793,295.1645,294.793,294.9323,27988.0
2020-07-14 12:25:00,317.56,317.57,317.04,317.14,23201.0,294.9044,294.9137,294.4215,294.5144,23201.0
2020-07-14 12:30:00,317.24,317.43,317.09,317.14,26952.0,294.6073,294.7837,294.468,294.5144,26952.0
2020-07-14 12:35:00,317.19,317.5,317.19,317.38,39018.0,294.5608,294.8487,294.5608,294.7373,39018.0
2020-07-14 12:40:00,317.4,317.5,316.85,316.9,31798.0,294.7559,294.8487,294.2451,294.2915,31798.0
2020-07-14 12:45:00,316.99,317.56,316.99,317.53,34437.0,294.3751,294.9044,294.3751,294.8766,34437.0
2020-07-14 12:50:00,317.49,317.49,316.86,316.87,25487.0,294.8394,294.8394,294.2544,294.2637,25487.0
2020-07-14 12:55:00,316.9,316.97,316.41,316.57,33910.0,294.2915,294.3565,293.8365,293.9851,33910.0
2020-07-14 13:00:00,316.6,316.63,316.16,316.22,42524.0,294.0129,294.0408,293.6043,293.66,42524.0
2020-07-14 13:05:00,316.26,316.43,315.75,315.85,39806.0,293.6972,293.8551,293.2236,293.3164,39806.0
2020-07-14 13:10:00,315.88,316.46,315.79,316.41,32371.0,293.3443,293.8829,293.2607,293.8365,32371.0
2020-07-14 13:15:00,316.47,316.58,316.34,316.42,29515.0,293.8922,293.9944,293.7715,293.8458,29515.0
2020-07-14 13:20:00,316.39,316.92,316.38,316.76,34165.0,293.8179,294.3101,293.8086,294.1615,34165.0
2020-07-14 13:25:00,316.78,316.99,316.75,316.8,24459.0,294.1801,294.3751,294.1522,294.1987,24459.0
2020-07-14 13:30:00,316.75,317.22,316.71,317.17,34124.0,294.1522,294.5887,294.1151,294.5423,34124.0
2020-07-14 13:35:00,317.17,317.61,317.13,317.61,29453.0,294.5423,294.9509,294.5051,294.9509,29453.0
2020-07-14 13:40:00,317.57,317.7,317.42,317.66,34304.0,294.9137,295.0345,294.7744,294.9973,34304.0
2020-07-14 13:45:00,317.71,317.92,317.6,317.81,42696.0,295.0437,295.2388,294.9416,295.1366,42696.0
2020-07-14 13:50:00,317.78,318.19,317.67,318.11,35975.0,295.1088,295.4895,295.0066,295.4152,35975.0
2020-07-14 13:55:00,318.12,318.24,317.05,317.58,83361.0,295.4245,295.5359,294.4308,294.923,83361.0
2020-07-14 14:00:00,317.59,318.49,317.14,318.24,54009.0,294.9323,295.7681,294.5144,295.5359,54009.0
2020-07-14 14:05:00,318.17,318.19,317.65,317.89,55427.0,295.4709,295.4895,294.988,295.2109,55427.0
2020-07-14 14:10:00,318.0,318.08,317.81,318.04,30010.0,295.3131,295.3874,295.1366,295.3502,30010.0
2020-07-14 14:15:00,318.13,318.66,318.03,318.51,75014.0,295.4338,295.926,295.3409,295.7867,75014.0
2020-07-14 14:20:00,318.61,318.9,318.45,318.72,123950.0,295.8795,296.1488,295.731,295.9817,123950.0
2020-07-14 14:25:00,318.75,318.75,318.37,318.51,41619.0,296.0096,296.0096,295.6567,295.7867,41619.0
2020-07-14 14:30:00,318.51,318.74,318.39,318.39,54212.0,295.7867,296.0003,295.6752,295.6752,54212.0
2020-07-14 14:35:00,318.54,318.61,317.92,317.92,48581.0,295.8145,295.8795,295.2388,295.2388,48581.0
2020-07-14 14:40:00,318.07,318.25,317.87,318.25,27465.0,295.3781,295.5452,295.1923,295.5452,27465.0
2020-07-14 14:45:00,318.11,318.56,317.73,317.78,69599.0,295.4152,295.8331,295.0623,295.1088,69599.0
2020-07-14 14:50:00,317.74,318.3,317.74,318.25,43632.0,295.0716,295.5917,295.0716,295.5452,43632.0
2020-07-14 14:55:00,318.31,318.87,318.06,318.67,85161.0,295.6009,296.121,295.3688,295.9353,85161.0
2020-07-14 15:00:00,318.67,318.78,317.59,317.66,105408.0,295.9353,296.0374,294.9323,294.9973,105408.0
2020-07-14 15:05:00,317.68,318.04,317.54,317.67,110048.0,295.0159,295.3502,294.8859,295.0066,110048.0
2020-07-14 15:10:00,317.79,318.03,317.39,317.6,108225.0,295.118,295.3409,294.7466,294.9416,108225.0
2020-07-14 15:15:00,317.51,317.58,317.06,317.4,101046.0,294.858,294.923,294.4401,294.7559,101046.0
2020-07-14 15:20:00,317.53,318.53,317.42,318.44,94573.0,294.8766,295.8052,294.7744,295.7217,94573.0
2020-07-14 15:25:00,318.42,318.78,318.35,318.64,85828.0,295.7031,296.0374,295.6381,295.9074,85828.0
2020-07-14 15:30:00,318.65,318.99,318.54,318.72,101191.0,295.9167,296.2324,295.8145,295.9817,101191.0
2020-07-14 15:35:00,318.71,319.0,318.44,318.98,67464.0,295.9724,296.2417,295.7217,296.2231,67464.0
2020-07-14 15:40:00,318.99,319.36,318.9,319.18,98725.0,296.2324,296.576,296.1488,296.4089,98725.0
2020-07-14 15:45:00,319.15,319.85,319.12,319.78,81975.0,296.381,297.0311,296.3532,296.9661,81975.0
2020-07-14 15:50:00,319.82,320.59,319.74,320.4,124775.0,297.0032,297.7183,296.9289,297.5418,124775.0
2020-07-14 15:55:00,320.32,320.52,320.07,320.18,211645.0,297.4675,297.6533,297.2354,297.3375,211645.0
2020-07-15 09:30:00,323.68,323.9,323.38,323.51,217161.0,300.5878,300.7921,300.3092,300.43,217161.0
2020-07-15 09:35:00,323.48,323.75,322.54,322.67,32127.0,300.4021,300.6528,299.5292,299.6499,32127.0
2020-07-15 09:40:00,322.79,323.73,322.67,323.73,22828.0,299.7613,300.6343,299.6499,300.6343,22828.0
2020-07-15 09:45:00,323.73,323.84,323.39,323.6,37884.0,300.6343,300.7364,300.3185,300.5135,37884.0
2020-07-15 09:50:00,323.64,323.73,322.98,323.51,26420.0,300.5507,300.6343,299.9378,300.43,26420.0
2020-07-15 09:55:00,323.55,323.77,322.93,323.16,33931.0,300.4671,300.6714,299.8913,300.1049,33931.0
2020-07-15 10:00:00,323.22,323.39,322.43,322.48,25027.0,300.1606,300.3185,299.427,299.4734,25027.0
2020-07-15 10:05:00,322.68,323.2,322.66,322.99,23962.0,299.6592,300.1421,299.6406,299.9471,23962.0
2020-07-15 10:10:00,322.97,323.08,322.52,322.87,38139.0,299.9285,300.0306,299.5106,299.8356,38139.0
2020-07-15 10:15:00,322.91,323.26,322.65,323.24,32298.0,299.8728,300.1978,299.6313,300.1792,32298.0
2020-07-15 10:20:00,323.27,323.64,323.27,323.48,22501.0,300.2071,300.5507,300.2071,300.4021,22501.0
2020-07-15 10:25:00,323.52,323.77,323.52,323.75,20503.0,300.4392,300.6714,300.4392,300.6528,20503.0
2020-07-15 10:30:00,323.77,324.01,323.7,323.81,35340.0,300.6714,300.8943,300.6064,300.7086,35340.0
2020-07-15 10:35:00,323.93,324.24,323.9,324.05,53417.0,300.82,301.1079,300.7921,300.9314,53417.0
2020-07-15 10:40:00,324.08,324.3,324.03,324.21,23743.0,300.9593,301.1636,300.9129,301.08,23743.0
2020-07-15 10:45:00,324.27,324.32,323.99,324.11,20264.0,301.1357,301.1822,300.8757,300.9872,20264.0
2020-07-15 10:50:00,324.15,324.25,323.86,323.86,24057.0,301.0243,301.1172,300.755,300.755,24057.0
2020-07-15 10:55:00,323.71,323.93,323.43,323.48,26395.0,300.6157,300.82,300.3557,300.4021,26395.0
2020-07-15 11:00:00,323.61,323.71,322.64,322.72,70606.0,300.5228,300.6157,299.622,299.6963,70606.0
2020-07-15 11:05:00,322.71,323.03,322.29,322.75,42199.0,299.687,299.9842,299.297,299.7242,42199.0
2020-07-15 11:10:00,322.74,322.95,322.59,322.95,40341.0,299.7149,299.9099,299.5756,299.9099,40341.0
2020-07-15 11:15:00,322.85,323.0,322.4,322.56,26586.0,299.817,299.9563,299.3992,299.5477,26586.0
2020-07-15 11:20:00,322.61,322.67,321.88,322.18,26846.0,299.5942,299.6499,298.9162,299.1948,26846.0
2020-07-15 11:25:00,322.13,323.05,322.1,322.99,29839.0,299.1484,300.0028,299.1206,299.9471,29839.0
2020-07-15 11:30:00,322.95,323.09,322.81,322.83,17882.0,299.9099,300.0399,299.7799,299.7985,17882.0
2020-07-15 11:35:00,322.79,322.92,322.05,322.08,19318.0,299.7613,299.8821,299.0741,299.102,19318.0
2020-07-15 11:40:00,321.98,322.37,321.77,322.11,28584.0,299.0091,299.3713,298.8141,299.1298,28584.0
2020-07-15 11:45:00,322.01,322.12,321.33,321.49,26000.0,299.037,299.1391,298.4055,298.5541,26000.0
2020-07-15 11:50:00,321.48,322.05,321.48,322.04,20838.0,298.5448,299.0741,298.5448,299.0648,20838.0
2020-07-15 11:55:00,322.07,322.08,320.94,321.01,41956.0,299.0927,299.102,298.0433,298.1083,41956.0
2020-07-15 12:00:00,320.99,321.21,320.53,320.64,38248.0,298.0897,298.294,297.6626,297.7647,38248.0
2020-07-15 12:05:00,320.73,321.27,320.73,321.09,22890.0,297.8483,298.3498,297.8483,298.1826,22890.0
2020-07-15 12:10:00,321.06,321.28,320.66,321.28,32062.0,298.1547,298.3591,297.7833,298.3591,32062.0
2020-07-15 12:15:00,321.19,321.84,321.17,321.79,61837.0,298.2755,298.8791,298.2569,298.8327,61837.0
2020-07-15 12:20:00,321.75,321.97,321.39,321.47,248523.0,298.7955,298.9998,298.4612,298.5355,248523.0
2020-07-15 12:25:00,321.52,321.97,321.45,321.9,20607.0,298.5819,298.9998,298.5169,298.9348,20607.0
2020-07-15 12:30:00,321.88,321.95,321.08,321.33,65998.0,298.9162,298.9813,298.1733,298.4055,65998.0
2020-07-15 12:35:00,321.39,321.75,321.11,321.19,21238.0,298.4612,298.7955,298.2012,298.2755,21238.0
2020-07-15 12:40:00,321.23,321.7,321.13,321.62,41431.0,298.3126,298.7491,298.2198,298.6748,41431.0
2020-07-15 12:45:00,321.61,322.18,321.52,322.04,49581.0,298.6655,299.1948,298.5819,299.0648,49581.0
2020-07-15 12:50:00,322.06,322.24,322.03,322.24,14870.0,299.0834,299.2506,299.0555,299.2506,14870.0
2020-07-15 12:55:00,322.18,322.36,322.11,322.33,32952.0,299.1948,299.362,299.1298,299.3341,32952.0
2020-07-15 13:00:00,322.35,322.48,322.01,322.18,40848.0,299.3527,299.4734,299.037,299.1948,40848.0
2020-07-15 13:05:00,322.16,322.8,322.06,322.72,42318.0,299.1763,299.7706,299.0834,299.6963,42318.0
2020-07-15 13:10:00,322.74,322.89,322.39,322.5,37155.0,299.7149,299.8542,299.3899,299.492,37155.0
2020-07-15 13:15:00,322.51,322.71,322.45,322.54,27542.0,299.5013,299.687,299.4456,299.5292,27542.0
2020-07-15 13:20:00,322.54,322.68,322.49,322.49,68153.0,299.5292,299.6592,299.4827,299.4827,68153.0
2020-07-15 13:25:00,322.5,322.56,322.21,322.56,15522.0,299.492,299.5477,299.2227,299.5477,15522.0
2020-07-15 13:30:00,322.6,322.79,322.52,322.76,56487.0,299.5849,299.7613,299.5106,299.7335,56487.0
2020-07-15 13:35:00,322.76,323.03,322.73,322.84,23911.0,299.7335,299.9842,299.7056,299.8078,23911.0
2020-07-15 13:40:00,322.82,322.92,322.74,322.87,25176.0,299.7892,299.8821,299.7149,299.8356,25176.0
2020-07-15 13:45:00,322.85,322.98,322.72,322.73,17283.0,299.817,299.9378,299.6963,299.7056,17283.0
2020-07-15 13:50:00,322.71,322.87,322.47,322.52,24024.0,299.687,299.8356,299.4642,299.5106,24024.0
2020-07-15 13:55:00,322.52,322.61,322.19,322.37,51236.0,299.5106,299.5942,299.2041,299.3713,51236.0
2020-07-15 14:00:00,322.36,323.37,322.03,323.26,119687.0,299.362,300.2999,299.0555,300.1978,119687.0
2020-07-15 14:05:00,323.25,323.47,322.92,323.07,94846.0,300.1885,300.3928,299.8821,300.0214,94846.0
2020-07-15 14:10:00,323.07,323.21,323.04,323.14,22899.0,300.0214,300.1514,299.9935,300.0864,22899.0
2020-07-15 14:15:00,323.13,323.35,322.9,323.02,27722.0,300.0771,300.2814,299.8635,299.9749,27722.0
2020-07-15 14:20:00,323.04,323.13,322.75,322.93,22521.0,299.9935,300.0771,299.7242,299.8913,22521.0
2020-07-15 14:25:00,323.02,323.25,322.78,323.14,24786.0,299.9749,300.1885,299.752,300.0864,24786.0
2020-07-15 14:30:00,323.16,323.45,323.15,323.35,17032.0,300.1049,300.3742,300.0956,300.2814,17032.0
2020-07-15 14:35:00,323.23,323.33,323.07,323.18,59024.0,300.1699,300.2628,300.0214,300.1235,59024.0
2020-07-15 14:40:00,323.25,323.42,322.99,322.99,25114.0,300.1885,300.3464,299.9471,299.9471,25114.0
2020-07-15 14:45:00,323.02,323.17,322.95,323.1,33930.0,299.9749,300.1142,299.9099,300.0492,33930.0
2020-07-15 14:50:00,323.04,323.04,322.19,322.28,16863.0,299.9935,299.9935,299.2041,299.2877,16863.0
2020-07-15 14:55:00,322.22,322.61,322.19,322.19,21692.0,299.232,299.5942,299.2041,299.2041,21692.0
2020-07-15 15:00:00,322.19,322.62,322.08,322.41,41654.0,299.2041,299.6035,299.102,299.4084,41654.0
2020-07-15 15:05:00,322.41,322.44,321.92,322.14,18539.0,299.4084,299.4363,298.9534,299.1577,18539.0
2020-07-15 15:10:00,322.13,322.13,321.73,321.81,17547.0,299.1484,299.1484,298.7769,298.8512,17547.0
2020-07-15 15:15:00,321.8,322.31,321.46,322.3,41571.0,298.842,299.3156,298.5262,299.3063,41571.0
2020-07-15 15:20:00,322.29,322.48,322.18,322.32,23502.0,299.297,299.4734,299.1948,299.3249,23502.0
2020-07-15 15:25:00,322.31,322.9,322.09,322.84,28244.0,299.3156,299.8635,299.1113,299.8078,28244.0
2020-07-15 15:30:00,322.84,323.24,322.8,323.18,41926.0,299.8078,300.1792,299.7706,300.1235,41926.0
2020-07-15 15:35:00,323.22,323.36,323.09,323.21,27146.0,300.1606,300.2907,300.0399,300.1514,27146.0
2020-07-15 15:40:00,323.19,323.34,322.87,323.26,25116.0,300.1328,300.2721,299.8356,300.1978,25116.0
2020-07-15 15:45:00,323.26,323.84,323.23,323.77,60038.0,300.1978,300.7364,300.1699,300.6714,60038.0
2020-07-15 15:50:00,323.79,323.83,322.64,322.7,48194.0,300.69,300.7271,299.622,299.6777,48194.0
2020-07-15 15:55:00,322.75,323.24,322.69,323.16,117298.0,299.7242,300.1792,299.6685,300.1049,117298.0
2020-07-16 09:30:00,321.05,321.38,320.46,320.5,116679.0,298.1455,298.4519,297.5976,297.6347,116679.0
2020-07-16 09:35:00,320.52,321.27,320.38,321.23,27430.0,297.6533,298.3498,297.5233,298.3126,27430.0
2020-07-16 09:40:00,321.25,321.4,320.57,321.06,47053.0,298.3312,298.4705,297.6997,298.1547,47053.0
2020-07-16 09:45:00,321.08,321.19,320.74,321.13,23105.0,298.1733,298.2755,297.8576,298.2198,23105.0
2020-07-16 09:50:00,321.12,321.7,321.08,321.54,110617.0,298.2105,298.7491,298.1733,298.6005,110617.0
2020-07-16 09:55:00,321.54,321.54,320.87,320.96,22191.0,298.6005,298.6005,297.9783,298.0619,22191.0
2020-07-16 10:00:00,321.05,321.39,320.54,320.65,18021.0,298.1455,298.4612,297.6718,297.774,18021.0
2020-07-16 10:05:00,320.64,320.77,320.35,320.77,11989.0,297.7647,297.8854,297.4954,297.8854,11989.0
2020-07-16 10:10:00,320.81,321.17,320.76,321.17,12262.0,297.9226,298.2569,297.8762,298.2569,12262.0
2020-07-16 10:15:00,321.14,321.4,320.91,321.04,30101.0,298.229,298.4705,298.0155,298.1362,30101.0
2020-07-16 10:20:00,320.96,321.43,320.9,321.22,26454.0,298.0619,298.4984,298.0062,298.3033,26454.0
2020-07-16 10:25:00,321.25,321.54,320.76,321.53,23524.0,298.3312,298.6005,297.8762,298.5912,23524.0
2020-07-16 10:30:00,321.39,321.57,321.23,321.55,22918.0,298.4612,298.6284,298.3126,298.6098,22918.0
2020-07-16 10:35:00,321.67,321.73,321.38,321.53,15482.0,298.7212,298.7769,298.4519,298.5912,15482.0
2020-07-16 10:40:00,321.54,321.97,321.54,321.81,10520.0,298.6005,298.9998,298.6005,298.8512,10520.0
2020-07-16 10:45:00,321.8,321.95,321.62,321.65,18994.0,298.842,298.9813,298.6748,298.7027,18994.0
2020-07-16 10:50:00,321.73,321.84,321.41,321.81,29972.0,298.7769,298.8791,298.4798,298.8512,29972.0
2020-07-16 10:55:00,321.8,321.84,321.1,321.16,16364.0,298.842,298.8791,298.1919,298.2476,16364.0
2020-07-16 11:00:00,321.29,321.29,320.85,320.93,18932.0,298.3683,298.3683,297.9597,298.034,18932.0
2020-07-16 11:05:00,321.01,321.11,320.66,320.89,18171.0,298.1083,298.2012,297.7833,297.9969,18171.0
2020-07-16 11:10:00,320.84,321.21,320.74,320.94,44987.0,297.9504,298.294,297.8576,298.0433,44987.0
2020-07-16 11:15:00,320.96,321.08,320.69,320.88,11678.0,298.0619,298.1733,297.8111,297.9876,11678.0
2020-07-16 11:20:00,320.99,321.24,320.87,321.13,15813.0,298.0897,298.3219,297.9783,298.2198,15813.0
2020-07-16 11:25:00,321.14,321.55,321.13,321.19,10399.0,298.229,298.6098,298.2198,298.2755,10399.0
2020-07-16 11:30:00,321.15,321.28,320.9,321.0,12336.0,298.2383,298.3591,298.0062,298.099,12336.0
2020-07-16 11:35:00,321.04,321.06,320.88,320.89,20342.0,298.1362,298.1547,297.9876,297.9969,20342.0
2020-07-16 11:40:00,321.0,321.14,320.67,320.67,10458.0,298.099,298.229,297.7926,297.7926,10458.0
2020-07-16 11:45:00,320.68,320.84,320.55,320.67,33458.0,297.8019,297.9504,297.6811,297.7926,33458.0
2020-07-16 11:50:00,320.7,320.89,320.69,320.83,12276.0,297.8204,297.9969,297.8111,297.9412,12276.0
2020-07-16 11:55:00,320.9,321.07,320.85,321.06,17795.0,298.0062,298.164,297.9597,298.1547,17795.0
2020-07-16 12:00:00,321.01,321.25,320.81,321.24,14348.0,298.1083,298.3312,297.9226,298.3219,14348.0
2020-07-16 12:05:00,321.21,321.22,321.02,321.22,19538.0,298.294,298.3033,298.1176,298.3033,19538.0
2020-07-16 12:10:00,321.15,321.28,320.88,320.95,23317.0,298.2383,298.3591,297.9876,298.0526,23317.0
2020-07-16 12:15:00,321.0,321.0,320.69,320.71,4068.0,298.099,298.099,297.8111,297.8297,4068.0
2020-07-16 12:20:00,320.67,320.78,320.48,320.73,3971.0,297.7926,297.8947,297.6161,297.8483,3971.0
2020-07-16 12:25:00,320.74,320.94,320.74,320.81,6336.0,297.8576,298.0433,297.8576,297.9226,6336.0
2020-07-16 12:30:00,320.82,320.97,320.8,320.97,6865.0,297.9319,298.0712,297.9133,298.0712,6865.0
2020-07-16 12:35:00,320.99,321.09,320.93,321.01,27864.0,298.0897,298.1826,298.034,298.1083,27864.0
2020-07-16 12:40:00,321.06,321.29,321.06,321.29,8090.0,298.1547,298.3683,298.1547,298.3683,8090.0
2020-07-16 12:45:00,321.35,321.35,321.14,321.16,6464.0,298.4241,298.4241,298.229,298.2476,6464.0
2020-07-16 12:50:00,321.16,321.31,321.13,321.23,5926.0,298.2476,298.3869,298.2198,298.3126,5926.0
2020-07-16 12:55:00,321.27,321.29,320.88,320.95,15820.0,298.3498,298.3683,297.9876,298.0526,15820.0
2020-07-16 13:00:00,320.96,321.25,320.91,321.21,6928.0,298.0619,298.3312,298.0155,298.294,6928.0
2020-07-16 13:05:00,321.2,321.44,321.17,321.44,7052.0,298.2848,298.5076,298.2569,298.5076,7052.0
2020-07-16 13:10:00,321.43,321.81,321.4,321.81,9517.0,298.4984,298.8512,298.4705,298.8512,9517.0
2020-07-16 13:15:00,321.84,321.84,321.71,321.74,10623.0,298.8791,298.8791,298.7584,298.7862,10623.0
2020-07-16 13:20:00,321.76,321.79,321.58,321.64,5515.0,298.8048,298.8327,298.6377,298.6934,5515.0
2020-07-16 13:25:00,321.64,321.88,321.64,321.85,14097.0,298.6934,298.9162,298.6934,298.8884,14097.0
2020-07-16 13:30:00,321.85,321.86,321.52,321.6,39885.0,298.8884,298.8977,298.5819,298.6562,39885.0
2020-07-16 13:35:00,321.61,321.63,321.36,321.46,16824.0,298.6655,298.6841,298.4333,298.5262,16824.0
2020-07-16 13:40:00,321.51,321.6,321.28,321.39,18576.0,298.5726,298.6562,298.3591,298.4612,18576.0
2020-07-16 13:45:00,321.44,321.7,321.38,321.65,12685.0,298.5076,298.7491,298.4519,298.7027,12685.0
2020-07-16 13:50:00,321.67,321.79,321.56,321.63,14868.0,298.7212,298.8327,298.6191,298.6841,14868.0
2020-07-16 13:55:00,321.64,321.65,321.15,321.22,34861.0,298.6934,298.7027,298.2383,298.3033,34861.0
2020-07-16 14:00:00,321.22,321.5,321.22,321.34,18426.0,298.3033,298.5634,298.3033,298.4148,18426.0
2020-07-16 14:05:00,321.38,321.78,321.31,321.63,8064.0,298.4519,298.8234,298.3869,298.6841,8064.0
2020-07-16 14:10:00,321.66,321.76,321.47,321.74,31547.0,298.7119,298.8048,298.5355,298.7862,31547.0
2020-07-16 14:15:00,321.74,321.79,321.57,321.61,6644.0,298.7862,298.8327,298.6284,298.6655,6644.0
2020-07-16 14:20:00,321.6,321.88,321.58,321.85,7785.0,298.6562,298.9162,298.6377,298.8884,7785.0
2020-07-16 14:25:00,321.83,321.83,321.65,321.72,10528.0,298.8698,298.8698,298.7027,298.7677,10528.0
2020-07-16 14:30:00,321.76,321.86,321.53,321.75,13566.0,298.8048,298.8977,298.5912,298.7955,13566.0
2020-07-16 14:35:00,321.72,321.74,321.5,321.53,8994.0,298.7677,298.7862,298.5634,298.5912,8994.0
2020-07-16 14:40:00,321.55,321.79,321.5,321.57,21058.0,298.6098,298.8327,298.5634,298.6284,21058.0
2020-07-16 14:45:00,321.47,321.59,320.84,320.84,24354.0,298.5355,298.6469,297.9504,297.9504,24354.0
2020-07-16 14:50:00,320.84,321.12,320.71,320.71,11556.0,297.9504,298.2105,297.8297,297.8297,11556.0
2020-07-16 14:55:00,320.8,320.99,320.51,320.63,29306.0,297.9133,298.0897,297.644,297.7554,29306.0
2020-07-16 15:00:00,320.64,320.89,320.51,320.83,12648.0,297.7647,297.9969,297.644,297.9412,12648.0
2020-07-16 15:05:00,320.82,321.1,320.77,321.03,16412.0,297.9319,298.1919,297.8854,298.1269,16412.0
2020-07-16 15:10:00,320.98,321.05,320.8,320.92,17999.0,298.0805,298.1455,297.9133,298.0247,17999.0
2020-07-16 15:15:00,320.91,321.41,320.88,321.38,22638.0,298.0155,298.4798,297.9876,298.4519,22638.0
2020-07-16 15:20:00,321.36,321.55,321.36,321.55,12718.0,298.4333,298.6098,298.4333,298.6098,12718.0
2020-07-16 15:25:00,321.53,322.11,321.39,322.03,20950.0,298.5912,299.1298,298.4612,299.0555,20950.0
2020-07-16 15:30:00,322.03,322.25,321.85,322.22,23765.0,299.0555,299.2599,298.8884,299.232,23765.0
2020-07-16 15:35:00,322.16,322.5,322.09,322.4,23208.0,299.1763,299.492,299.1113,299.3992,23208.0
2020-07-16 15:40:00,322.31,322.41,321.9,321.9,29381.0,299.3156,299.4084,298.9348,298.9348,29381.0
2020-07-16 15:45:00,321.92,322.21,321.83,321.97,21837.0,298.9534,299.2227,298.8698,298.9998,21837.0
2020-07-16 15:50:00,322.0,322.0,321.51,321.87,23565.0,299.0277,299.0277,298.5726,298.907,23565.0
2020-07-16 15:55:00,321.89,322.16,321.78,322.05,65239.0,298.9255,299.1763,298.8234,299.0741,65239.0
2020-07-17 09:30:00,323.15,323.17,322.54,322.71,62025.0,300.0956,300.1142,299.5292,299.687,62025.0
2020-07-17 09:35:00,322.75,322.96,322.61,322.68,76092.0,299.7242,299.9192,299.5942,299.6592,76092.0
2020-07-17 09:40:00,322.54,322.64,322.26,322.4,29656.0,299.5292,299.622,299.2691,299.3992,29656.0
2020-07-17 09:45:00,322.44,322.59,322.2,322.46,27401.0,299.4363,299.5756,299.2134,299.4549,27401.0
2020-07-17 09:50:00,322.58,322.83,322.47,322.55,21321.0,299.5663,299.7985,299.4642,299.5384,21321.0
2020-07-17 09:55:00,322.53,322.62,322.34,322.54,11057.0,299.5199,299.6035,299.3434,299.5292,11057.0
2020-07-17 10:00:00,322.54,322.78,322.05,322.14,54540.0,299.5292,299.752,299.0741,299.1577,54540.0
2020-07-17 10:05:00,322.19,322.44,322.19,322.21,10755.0,299.2041,299.4363,299.2041,299.2227,10755.0
2020-07-17 10:10:00,322.2,322.38,322.04,322.26,8095.0,299.2134,299.3806,299.0648,299.2691,8095.0
2020-07-17 10:15:00,322.26,322.51,322.01,322.05,16830.0,299.2691,299.5013,299.037,299.0741,16830.0
2020-07-17 10:20:00,322.08,322.16,321.42,321.53,9711.0,299.102,299.1763,298.4891,298.5912,9711.0
2020-07-17 10:25:00,321.53,321.53,321.16,321.36,14235.0,298.5912,298.5912,298.2476,298.4333,14235.0
2020-07-17 10:30:00,321.35,321.36,321.01,321.17,14715.0,298.4241,298.4333,298.1083,298.2569,14715.0
2020-07-17 10:35:00,321.24,321.68,321.24,321.61,14205.0,298.3219,298.7305,298.3219,298.6655,14205.0
2020-07-17 10:40:00,321.58,321.74,321.46,321.46,13715.0,298.6377,298.7862,298.5262,298.5262,13715.0
2020-07-17 10:45:00,321.37,321.83,321.33,321.79,7628.0,298.4426,298.8698,298.4055,298.8327,7628.0
2020-07-17 10:50:00,321.82,322.04,321.78,321.97,10798.0,298.8605,299.0648,298.8234,298.9998,10798.0
2020-07-17 10:55:00,322.02,322.28,322.02,322.28,15252.0,299.0463,299.2877,299.0463,299.2877,15252.0
2020-07-17 11:00:00,322.27,322.59,322.24,322.38,16959.0,299.2784,299.5756,299.2506,299.3806,16959.0
2020-07-17 11:05:00,322.37,322.48,322.36,322.44,13365.0,299.3713,299.4734,299.362,299.4363,13365.0
2020-07-17 11:10:00,322.6,322.67,322.46,322.54,9793.0,299.5849,299.6499,299.4549,299.5292,9793.0
2020-07-17 11:15:00,322.51,322.63,322.35,322.37,4589.0,299.5013,299.6127,299.3527,299.3713,4589.0
2020-07-17 11:20:00,322.44,322.47,322.33,322.35,3845.0,299.4363,299.4642,299.3341,299.3527,3845.0
2020-07-17 11:25:00,322.33,322.44,322.23,322.44,6329.0,299.3341,299.4363,299.2413,299.4363,6329.0
2020-07-17 11:30:00,322.43,322.52,322.3,322.31,71148.0,299.427,299.5106,299.3063,299.3156,71148.0
2020-07-17 11:35:00,322.36,322.43,322.24,322.37,18815.0,299.362,299.427,299.2506,299.3713,18815.0
2020-07-17 11:40:00,322.4,322.49,322.13,322.27,7854.0,299.3992,299.4827,299.1484,299.2784,7854.0
2020-07-17 11:45:00,322.28,322.3,321.95,322.13,14865.0,299.2877,299.3063,298.9813,299.1484,14865.0
2020-07-17 11:50:00,322.08,322.57,322.07,322.57,9920.0,299.102,299.557,299.0927,299.557,9920.0
2020-07-17 11:55:00,322.54,322.8,322.54,322.66,15682.0,299.5292,299.7706,299.5292,299.6406,15682.0
2020-07-17 12:00:00,322.55,322.75,322.55,322.72,254946.0,299.5384,299.7242,299.5384,299.6963,254946.0
2020-07-17 12:05:00,322.71,322.95,322.7,322.9,38571.0,299.687,299.9099,299.6777,299.8635,38571.0
2020-07-17 12:10:00,322.86,322.89,322.77,322.79,17842.0,299.8263,299.8542,299.7428,299.7613,17842.0
2020-07-17 12:15:00,322.79,322.88,322.71,322.73,15717.0,299.7613,299.8449,299.687,299.7056,15717.0
2020-07-17 12:20:00,322.71,322.91,322.69,322.85,4773.0,299.687,299.8728,299.6685,299.817,4773.0
2020-07-17 12:25:00,322.91,322.95,322.74,322.76,5444.0,299.8728,299.9099,299.7149,299.7335,5444.0
2020-07-17 12:30:00,322.77,322.8,322.64,322.74,8976.0,299.7428,299.7706,299.622,299.7149,8976.0
2020-07-17 12:35:00,322.82,322.87,322.7,322.7,3040.0,299.7892,299.8356,299.6777,299.6777,3040.0
2020-07-17 12:40:00,322.75,322.77,322.56,322.56,16039.0,299.7242,299.7428,299.5477,299.5477,16039.0
2020-07-17 12:45:00,322.61,322.77,322.59,322.68,9444.0,299.5942,299.7428,299.5756,299.6592,9444.0
2020-07-17 12:50:00,322.7,322.7,322.59,322.63,5375.0,299.6777,299.6777,299.5756,299.6127,5375.0
2020-07-17 12:55:00,322.59,322.6,322.38,322.48,9210.0,299.5756,299.5849,299.3806,299.4734,9210.0
2020-07-17 13:00:00,322.48,322.55,322.37,322.5,11111.0,299.4734,299.5384,299.3713,299.492,11111.0
2020-07-17 13:05:00,322.55,322.71,322.54,322.69,8268.0,299.5384,299.687,299.5292,299.6685,8268.0
2020-07-17 13:10:00,322.71,322.75,322.62,322.62,13330.0,299.687,299.7242,299.6035,299.6035,13330.0
2020-07-17 13:15:00,322.58,322.69,322.17,322.33,46844.0,299.5663,299.6685,299.1856,299.3341,46844.0
2020-07-17 13:20:00,322.35,322.83,322.31,322.79,20016.0,299.3527,299.7985,299.3156,299.7613,20016.0
2020-07-17 13:25:00,322.82,322.83,322.62,322.7,14705.0,299.7892,299.7985,299.6035,299.6777,14705.0
2020-07-17 13:30:00,322.7,322.73,322.43,322.43,5899.0,299.6777,299.7056,299.427,299.427,5899.0
2020-07-17 13:35:00,322.52,322.52,322.35,322.47,6768.0,299.5106,299.5106,299.3527,299.4642,6768.0
2020-07-17 13:40:00,322.46,322.69,322.46,322.69,5403.0,299.4549,299.6685,299.4549,299.6685,5403.0
2020-07-17 13:45:00,322.66,322.66,322.57,322.61,7380.0,299.6406,299.6406,299.557,299.5942,7380.0
2020-07-17 13:50:00,322.65,322.67,322.47,322.59,16103.0,299.6313,299.6499,299.4642,299.5756,16103.0
2020-07-17 13:55:00,322.52,322.52,322.37,322.52,9327.0,299.5106,299.5106,299.3713,299.5106,9327.0
2020-07-17 14:00:00,322.55,322.92,322.53,322.92,10250.0,299.5384,299.8821,299.5199,299.8821,10250.0
2020-07-17 14:05:00,322.85,323.04,322.78,323.01,7850.0,299.817,299.9935,299.752,299.9656,7850.0
2020-07-17 14:10:00,323.0,323.19,322.92,323.18,22741.0,299.9563,300.1328,299.8821,300.1235,22741.0
2020-07-17 14:15:00,323.18,323.32,323.15,323.28,11467.0,300.1235,300.2535,300.0956,300.2164,11467.0
2020-07-17 14:20:00,323.34,323.34,323.12,323.14,14857.0,300.2721,300.2721,300.0678,300.0864,14857.0
2020-07-17 14:25:00,323.14,323.22,323.13,323.2,12552.0,300.0864,300.1606,300.0771,300.1421,12552.0
2020-07-17 14:30:00,323.19,323.2,323.01,323.03,10249.0,300.1328,300.1421,299.9656,299.9842,10249.0
2020-07-17 14:35:00,323.02,323.12,322.93,323.11,13282.0,299.9749,300.0678,299.8913,300.0585,13282.0
2020-07-17 14:40:00,323.12,323.2,323.09,323.15,37264.0,300.0678,300.1421,300.0399,300.0956,37264.0
2020-07-17 14:45:00,323.23,323.25,323.07,323.14,12601.0,300.1699,300.1885,300.0214,300.0864,12601.0
2020-07-17 14:50:00,323.17,323.5,323.16,323.41,20680.0,300.1142,300.4207,300.1049,300.3371,20680.0
2020-07-17 14:55:00,323.44,323.46,323.3,323.31,11055.0,300.365,300.3835,300.2349,300.2442,11055.0
2020-07-17 15:00:00,323.27,323.38,322.96,323.12,17340.0,300.2071,300.3092,299.9192,300.0678,17340.0
2020-07-17 15:05:00,323.14,323.52,323.01,323.26,25527.0,300.0864,300.4392,299.9656,300.1978,25527.0
2020-07-17 15:10:00,323.25,323.29,323.09,323.09,12078.0,300.1885,300.2257,300.0399,300.0399,12078.0
2020-07-17 15:15:00,323.06,323.3,322.97,323.26,14703.0,300.0121,300.2349,299.9285,300.1978,14703.0
2020-07-17 15:20:00,323.24,323.48,323.22,323.4,20299.0,300.1792,300.4021,300.1606,300.3278,20299.0
2020-07-17 15:25:00,323.45,323.57,323.39,323.56,21137.0,300.3742,300.4857,300.3185,300.4764,21137.0
2020-07-17 15:30:00,323.54,323.73,323.42,323.67,34773.0,300.4578,300.6343,300.3464,300.5785,34773.0
2020-07-17 15:35:00,323.67,323.85,323.55,323.57,58547.0,300.5785,300.7457,300.4671,300.4857,58547.0
2020-07-17 15:40:00,323.57,323.65,323.39,323.64,38600.0,300.4857,300.56,300.3185,300.5507,38600.0
2020-07-17 15:45:00,323.55,323.62,323.3,323.44,32198.0,300.4671,300.5321,300.2349,300.365,32198.0
2020-07-17 15:50:00,323.48,323.49,322.86,322.9,34737.0,300.4021,300.4114,299.8263,299.8635,34737.0
2020-07-17 15:55:00,322.87,323.2,322.87,322.94,122578.0,299.8356,300.1421,299.8356,299.9006,122578.0
2020-07-20 09:30:00,322.69,323.4,322.67,323.11,111875.0,299.6685,300.3278,299.6499,300.0585,111875.0
2020-07-20 09:35:00,323.24,323.36,321.9,322.81,40631.0,300.1792,300.2907,298.9348,299.7799,40631.0
2020-07-20 09:40:00,322.85,322.89,322.13,322.37,31920.0,299.817,299.8542,299.1484,299.3713,31920.0
2020-07-20 09:45:00,322.22,322.56,322.06,322.06,44021.0,299.232,299.5477,299.0834,299.0834,44021.0
2020-07-20 09:50:00,322.0,322.63,321.95,322.45,22253.0,299.0277,299.6127,298.9813,299.4456,22253.0
2020-07-20 09:55:00,322.45,322.45,322.12,322.37,29812.0,299.4456,299.4456,299.1391,299.3713,29812.0
2020-07-20 10:00:00,322.49,322.67,322.22,322.6,18323.0,299.4827,299.6499,299.232,299.5849,18323.0
2020-07-20 10:05:00,322.63,323.1,322.57,322.99,23537.0,299.6127,300.0492,299.557,299.9471,23537.0
2020-07-20 10:10:00,322.98,323.2,322.9,323.17,23775.0,299.9378,300.1421,299.8635,300.1142,23775.0
2020-07-20 10:15:00,323.19,323.3,323.08,323.28,10982.0,300.1328,300.2349,300.0306,300.2164,10982.0
2020-07-20 10:20:00,323.36,323.63,323.26,323.58,17945.0,300.2907,300.5414,300.1978,300.495,17945.0
2020-07-20 10:25:00,323.61,323.88,323.5,323.85,24229.0,300.5228,300.7736,300.4207,300.7457,24229.0
2020-07-20 10:30:00,323.91,324.03,323.83,323.94,14944.0,300.8014,300.9129,300.7271,300.8293,14944.0
2020-07-20 10:35:00,323.98,324.25,323.97,324.06,28627.0,300.8664,301.1172,300.8571,300.9407,28627.0
2020-07-20 10:40:00,324.09,324.3,324.08,324.12,14615.0,300.9686,301.1636,300.9593,300.9964,14615.0
2020-07-20 10:45:00,324.05,324.19,323.94,324.02,10922.0,300.9314,301.0614,300.8293,300.9036,10922.0
2020-07-20 10:50:00,323.91,323.91,323.79,323.8,9109.0,300.8014,300.8014,300.69,300.6993,9109.0
2020-07-20 10:55:00,323.83,323.92,323.71,323.75,15616.0,300.7271,300.8107,300.6157,300.6528,15616.0
2020-07-20 11:00:00,323.78,323.81,323.64,323.71,20052.0,300.6807,300.7086,300.5507,300.6157,20052.0
2020-07-20 11:05:00,323.7,323.74,323.62,323.66,12073.0,300.6064,300.6436,300.5321,300.5693,12073.0
2020-07-20 11:10:00,323.68,323.93,323.68,323.81,18070.0,300.5878,300.82,300.5878,300.7086,18070.0
2020-07-20 11:15:00,323.82,324.08,323.8,323.94,10939.0,300.7178,300.9593,300.6993,300.8293,10939.0
2020-07-20 11:20:00,323.95,323.97,323.68,323.82,35101.0,300.8386,300.8571,300.5878,300.7178,35101.0
2020-07-20 11:25:00,323.85,324.01,323.85,324.0,2508.0,300.7457,300.8943,300.7457,300.885,2508.0
2020-07-20 11:30:00,324.0,324.12,323.93,324.05,9308.0,300.885,300.9964,300.82,300.9314,9308.0
2020-07-20 11:35:00,324.05,324.28,323.9,324.24,19696.0,300.9314,301.145,300.7921,301.1079,19696.0
2020-07-20 11:40:00,324.28,324.29,324.12,324.17,6275.0,301.145,301.1543,300.9964,301.0429,6275.0
2020-07-20 11:45:00,324.18,324.37,324.18,324.32,7745.0,301.0522,301.2286,301.0522,301.1822,7745.0
2020-07-20 11:50:00,324.35,324.39,324.2,324.27,6138.0,301.21,301.2472,301.0707,301.1357,6138.0
2020-07-20 11:55:00,324.28,324.28,324.09,324.11,10569.0,301.145,301.145,300.9686,300.9872,10569.0
2020-07-20 12:00:00,324.13,324.16,323.76,323.91,25836.0,301.0057,301.0336,300.6621,300.8014,25836.0
2020-07-20 12:05:00,323.9,324.07,323.9,324.02,13062.0,300.7921,300.95,300.7921,300.9036,13062.0
2020-07-20 12:10:00,324.11,324.28,324.11,324.27,7693.0,300.9872,301.145,300.9872,301.1357,7693.0
2020-07-20 12:15:00,324.26,324.37,324.23,324.33,34205.0,301.1265,301.2286,301.0986,301.1915,34205.0
2020-07-20 12:20:00,324.31,324.35,324.22,324.24,4816.0,301.1729,301.21,301.0893,301.1079,4816.0
2020-07-20 12:25:00,324.24,324.24,323.97,323.98,13634.0,301.1079,301.1079,300.8571,300.8664,13634.0
2020-07-20 12:30:00,324.03,324.14,323.94,324.14,10215.0,300.9129,301.015,300.8293,301.015,10215.0
2020-07-20 12:35:00,324.18,324.28,324.15,324.22,11005.0,301.0522,301.145,301.0243,301.0893,11005.0
2020-07-20 12:40:00,324.25,324.3,324.17,324.25,9544.0,301.1172,301.1636,301.0429,301.1172,9544.0
2020-07-20 12:45:00,324.22,324.31,324.2,324.23,17449.0,301.0893,301.1729,301.0707,301.0986,17449.0
2020-07-20 12:50:00,324.27,324.27,324.14,324.22,8361.0,301.1357,301.1357,301.015,301.0893,8361.0
2020-07-20 12:55:00,324.23,324.33,324.12,324.31,35536.0,301.0986,301.1915,300.9964,301.1729,35536.0
2020-07-20 13:00:00,324.32,324.35,324.24,324.28,28101.0,301.1822,301.21,301.1079,301.145,28101.0
2020-07-20 13:05:00,324.27,324.32,324.18,324.25,6011.0,301.1357,301.1822,301.0522,301.1172,6011.0
2020-07-20 13:10:00,324.24,324.32,324.23,324.28,18051.0,301.1079,301.1822,301.0986,301.145,18051.0
2020-07-20 13:15:00,324.29,324.52,324.29,324.48,9572.0,301.1543,301.3679,301.1543,301.3308,9572.0
2020-07-20 13:20:00,324.53,324.59,324.47,324.53,9437.0,301.3772,301.4329,301.3215,301.3772,9437.0
2020-07-20 13:25:00,324.53,324.58,324.46,324.57,68656.0,301.3772,301.4236,301.3122,301.4143,68656.0
2020-07-20 13:30:00,324.55,324.57,324.47,324.52,6921.0,301.3958,301.4143,301.3215,301.3679,6921.0
2020-07-20 13:35:00,324.48,324.53,324.42,324.51,10125.0,301.3308,301.3772,301.275,301.3586,10125.0
2020-07-20 13:40:00,324.54,324.97,324.54,324.86,14628.0,301.3865,301.7858,301.3865,301.6836,14628.0
2020-07-20 13:45:00,324.8,324.87,324.77,324.87,4300.0,301.6279,301.6929,301.6001,301.6929,4300.0
2020-07-20 13:50:00,324.87,325.02,324.86,325.02,30665.0,301.6929,301.8322,301.6836,301.8322,30665.0
2020-07-20 13:55:00,325.03,325.08,324.95,325.0,68863.0,301.8415,301.888,301.7672,301.8137,68863.0
2020-07-20 14:00:00,324.98,325.02,324.8,324.9,17321.0,301.7951,301.8322,301.6279,301.7208,17321.0
2020-07-20 14:05:00,324.92,324.98,324.86,324.86,18173.0,301.7394,301.7951,301.6836,301.6836,18173.0
2020-07-20 14:10:00,324.85,324.92,324.82,324.92,35476.0,301.6744,301.7394,301.6465,301.7394,35476.0
2020-07-20 14:15:00,324.91,324.97,324.79,324.88,15856.0,301.7301,301.7858,301.6186,301.7022,15856.0
2020-07-20 14:20:00,324.87,325.0,324.86,324.89,15395.0,301.6929,301.8137,301.6836,301.7115,15395.0
2020-07-20 14:25:00,324.93,325.02,324.91,325.0,4941.0,301.7487,301.8322,301.7301,301.8137,4941.0
2020-07-20 14:30:00,324.99,325.22,324.96,325.16,21142.0,301.8044,302.018,301.7765,301.9622,21142.0
2020-07-20 14:35:00,325.13,325.14,324.99,325.07,21481.0,301.9344,301.9437,301.8044,301.8787,21481.0
2020-07-20 14:40:00,325.06,325.16,325.04,325.06,20785.0,301.8694,301.9622,301.8508,301.8694,20785.0
2020-07-20 14:45:00,325.05,325.18,325.01,325.14,10762.0,301.8601,301.9808,301.8229,301.9437,10762.0
2020-07-20 14:50:00,325.15,325.26,325.12,325.17,14640.0,301.953,302.0551,301.9251,301.9715,14640.0
2020-07-20 14:55:00,325.12,325.16,325.05,325.07,16846.0,301.9251,301.9622,301.8601,301.8787,16846.0
2020-07-20 15:00:00,325.09,325.24,325.09,325.17,16566.0,301.8972,302.0365,301.8972,301.9715,16566.0
2020-07-20 15:05:00,325.18,325.24,325.09,325.1,9154.0,301.9808,302.0365,301.8972,301.9065,9154.0
2020-07-20 15:10:00,325.13,325.2,324.91,325.14,22748.0,301.9344,301.9994,301.7301,301.9437,22748.0
2020-07-20 15:15:00,325.14,325.65,325.06,325.55,39617.0,301.9437,302.4173,301.8694,302.3244,39617.0
2020-07-20 15:20:00,325.5,325.63,325.46,325.57,19347.0,302.278,302.3987,302.2408,302.343,19347.0
2020-07-20 15:25:00,325.56,325.88,325.56,325.77,17568.0,302.3337,302.6309,302.3337,302.5287,17568.0
2020-07-20 15:30:00,325.83,326.19,325.79,326.13,32983.0,302.5844,302.9188,302.5473,302.863,32983.0
2020-07-20 15:35:00,326.12,326.3,326.03,326.13,51854.0,302.8538,303.0209,302.7702,302.863,51854.0
2020-07-20 15:40:00,326.17,326.23,325.97,326.03,27198.0,302.9002,302.9559,302.7145,302.7702,27198.0
2020-07-20 15:45:00,326.02,326.28,326.01,326.25,28881.0,302.7609,303.0023,302.7516,302.9745,28881.0
2020-07-20 15:50:00,326.26,326.36,325.98,326.12,31885.0,302.9838,303.0766,302.7237,302.8538,31885.0
2020-07-20 15:55:00,325.97,326.16,325.57,325.65,192395.0,302.7145,302.8909,302.343,302.4173,192395.0
2020-07-21 09:30:00,327.72,327.76,327.27,327.75,167275.0,304.3396,304.3768,303.9217,304.3675,167275.0
2020-07-21 09:35:00,327.66,327.71,327.34,327.48,153137.0,304.2839,304.3303,303.9867,304.1167,153137.0
2020-07-21 09:40:00,327.49,327.73,327.22,327.56,159341.0,304.126,304.3489,303.8753,304.191,159341.0
2020-07-21 09:45:00,327.54,327.92,327.48,327.92,121827.0,304.1724,304.5253,304.1167,304.5253,121827.0
2020-07-21 09:50:00,327.88,328.21,327.66,328.17,26677.0,304.4882,304.7946,304.2839,304.7575,26677.0
2020-07-21 09:55:00,328.17,328.22,327.94,328.01,24783.0,304.7575,304.8039,304.5439,304.6089,24783.0
2020-07-21 10:00:00,328.07,328.1,327.69,328.0,53493.0,304.6646,304.6925,304.3117,304.5996,53493.0
2020-07-21 10:05:00,328.04,328.21,327.71,327.72,32560.0,304.6368,304.7946,304.3303,304.3396,32560.0
2020-07-21 10:10:00,327.69,327.86,327.56,327.56,19722.0,304.3117,304.4696,304.191,304.191,19722.0
2020-07-21 10:15:00,327.67,327.95,327.5,327.94,17239.0,304.2932,304.5532,304.1353,304.5439,17239.0
2020-07-21 10:20:00,327.88,327.97,327.68,327.68,17095.0,304.4882,304.5718,304.3025,304.3025,17095.0
2020-07-21 10:25:00,327.73,327.77,326.81,327.04,43909.0,304.3489,304.386,303.4945,303.7081,43909.0
2020-07-21 10:30:00,327.06,327.36,327.02,327.23,60069.0,303.7267,304.0053,303.6895,303.8846,60069.0
2020-07-21 10:35:00,327.25,327.44,326.93,327.32,25276.0,303.9031,304.0796,303.606,303.9681,25276.0
2020-07-21 10:40:00,327.3,327.44,326.76,326.84,27066.0,303.9496,304.0796,303.4481,303.5224,27066.0
2020-07-21 10:45:00,326.87,327.46,326.86,327.45,21939.0,303.5502,304.0982,303.541,304.0889,21939.0
2020-07-21 10:50:00,327.45,327.88,327.45,327.85,38276.0,304.0889,304.4882,304.0889,304.4603,38276.0
2020-07-21 10:55:00,327.82,327.92,327.64,327.73,11131.0,304.4325,304.5253,304.2653,304.3489,11131.0
2020-07-21 11:00:00,327.71,327.94,327.7,327.85,16663.0,304.3303,304.5439,304.321,304.4603,16663.0
2020-07-21 11:05:00,327.86,327.86,327.45,327.45,7316.0,304.4696,304.4696,304.0889,304.0889,7316.0
2020-07-21 11:10:00,327.44,327.55,326.98,327.53,34353.0,304.0796,304.1817,303.6524,304.1632,34353.0
2020-07-21 11:15:00,327.49,327.91,327.49,327.79,10936.0,304.126,304.5161,304.126,304.4046,10936.0
2020-07-21 11:20:00,327.7,327.93,327.69,327.84,10513.0,304.321,304.5346,304.3117,304.451,10513.0
2020-07-21 11:25:00,327.85,327.94,327.49,327.76,18520.0,304.4603,304.5439,304.126,304.3768,18520.0
2020-07-21 11:30:00,327.8,327.98,327.53,327.78,16016.0,304.4139,304.5811,304.1632,304.3953,16016.0
2020-07-21 11:35:00,327.73,327.84,327.53,327.61,15623.0,304.3489,304.451,304.1632,304.2375,15623.0
2020-07-21 11:40:00,327.56,327.78,327.43,327.7,22051.0,304.191,304.3953,304.0703,304.321,22051.0
2020-07-21 11:45:00,327.69,327.7,327.17,327.17,9547.0,304.3117,304.321,303.8288,303.8288,9547.0
2020-07-21 11:50:00,327.28,327.28,327.01,327.04,14687.0,303.931,303.931,303.6803,303.7081,14687.0
2020-07-21 11:55:00,327.06,327.39,326.92,327.28,22194.0,303.7267,304.0332,303.5967,303.931,22194.0
2020-07-21 12:00:00,327.32,327.37,327.02,327.14,23177.0,303.9681,304.0146,303.6895,303.801,23177.0
2020-07-21 12:05:00,327.17,327.19,326.93,326.99,10807.0,303.8288,303.8474,303.606,303.6617,10807.0
2020-07-21 12:10:00,327.0,327.12,326.9,327.12,19890.0,303.671,303.7824,303.5781,303.7824,19890.0
2020-07-21 12:15:00,327.1,327.25,326.98,327.01,11668.0,303.7638,303.9031,303.6524,303.6803,11668.0
2020-07-21 12:20:00,327.05,327.19,326.95,327.03,14514.0,303.7174,303.8474,303.6245,303.6988,14514.0
2020-07-21 12:25:00,326.99,327.3,326.93,327.3,9535.0,303.6617,303.9496,303.606,303.9496,9535.0
2020-07-21 12:30:00,327.31,327.45,327.25,327.44,13424.0,303.9589,304.0889,303.9031,304.0796,13424.0
2020-07-21 12:35:00,327.38,327.41,327.11,327.15,10702.0,304.0239,304.0517,303.7731,303.8103,10702.0
2020-07-21 12:40:00,327.16,327.51,327.06,327.51,12881.0,303.8196,304.1446,303.7267,304.1446,12881.0
2020-07-21 12:45:00,327.46,327.55,327.11,327.17,11181.0,304.0982,304.1817,303.7731,303.8288,11181.0
2020-07-21 12:50:00,327.2,327.29,327.12,327.29,4835.0,303.8567,303.9403,303.7824,303.9403,4835.0
2020-07-21 12:55:00,327.27,327.59,327.27,327.59,12093.0,303.9217,304.2189,303.9217,304.2189,12093.0
2020-07-21 13:00:00,327.58,327.6,327.44,327.48,15507.0,304.2096,304.2282,304.0796,304.1167,15507.0
2020-07-21 13:05:00,327.42,327.59,327.37,327.56,7783.0,304.061,304.2189,304.0146,304.191,7783.0
2020-07-21 13:10:00,327.53,327.54,327.24,327.24,12332.0,304.1632,304.1724,303.8939,303.8939,12332.0
2020-07-21 13:15:00,327.25,327.45,327.09,327.42,27601.0,303.9031,304.0889,303.7546,304.061,27601.0
2020-07-21 13:20:00,327.42,327.5,327.29,327.38,12928.0,304.061,304.1353,303.9403,304.0239,12928.0
2020-07-21 13:25:00,327.36,327.65,327.29,327.6,19390.0,304.0053,304.2746,303.9403,304.2282,19390.0
2020-07-21 13:30:00,327.56,327.78,327.54,327.72,19821.0,304.191,304.3953,304.1724,304.3396,19821.0
2020-07-21 13:35:00,327.72,327.76,327.66,327.71,9370.0,304.3396,304.3768,304.2839,304.3303,9370.0
2020-07-21 13:40:00,327.72,327.8,327.68,327.74,8520.0,304.3396,304.4139,304.3025,304.3582,8520.0
2020-07-21 13:45:00,327.72,327.88,327.69,327.84,18308.0,304.3396,304.4882,304.3117,304.451,18308.0
2020-07-21 13:50:00,327.86,327.99,327.75,327.88,23993.0,304.4696,304.5903,304.3675,304.4882,23993.0
2020-07-21 13:55:00,327.89,327.92,327.71,327.8,66371.0,304.4975,304.5253,304.3303,304.4139,66371.0
2020-07-21 14:00:00,327.82,328.02,327.78,327.96,15803.0,304.4325,304.6182,304.3953,304.5625,15803.0
2020-07-21 14:05:00,328.0,328.11,328.0,328.1,4503.0,304.5996,304.7018,304.5996,304.6925,4503.0
2020-07-21 14:10:00,328.14,328.14,327.98,328.02,15036.0,304.7296,304.7296,304.5811,304.6182,15036.0
2020-07-21 14:15:00,328.02,328.03,327.64,327.64,15348.0,304.6182,304.6275,304.2653,304.2653,15348.0
2020-07-21 14:20:00,327.69,327.92,327.68,327.84,10548.0,304.3117,304.5253,304.3025,304.451,10548.0
2020-07-21 14:25:00,327.89,327.91,327.83,327.88,5903.0,304.4975,304.5161,304.4418,304.4882,5903.0
2020-07-21 14:30:00,327.88,327.89,327.67,327.7,10527.0,304.4882,304.4975,304.2932,304.321,10527.0
2020-07-21 14:35:00,327.72,327.78,327.64,327.7,17364.0,304.3396,304.3953,304.2653,304.321,17364.0
2020-07-21 14:40:00,327.67,327.74,327.55,327.65,16690.0,304.2932,304.3582,304.1817,304.2746,16690.0
2020-07-21 14:45:00,327.66,327.81,327.61,327.76,9570.0,304.2839,304.4232,304.2375,304.3768,9570.0
2020-07-21 14:50:00,327.75,327.86,327.66,327.86,16388.0,304.3675,304.4696,304.2839,304.4696,16388.0
2020-07-21 14:55:00,327.88,327.88,327.64,327.69,7830.0,304.4882,304.4882,304.2653,304.3117,7830.0
2020-07-21 15:00:00,327.72,327.75,327.54,327.63,12470.0,304.3396,304.3675,304.1724,304.256,12470.0
2020-07-21 15:05:00,327.63,327.64,327.34,327.34,21583.0,304.256,304.2653,303.9867,303.9867,21583.0
2020-07-21 15:10:00,327.29,327.4,326.55,326.81,38454.0,303.9403,304.0424,303.2531,303.4945,38454.0
2020-07-21 15:15:00,326.72,326.79,326.36,326.48,14995.0,303.411,303.476,303.0766,303.1881,14995.0
2020-07-21 15:20:00,326.44,326.69,326.25,326.41,62381.0,303.1509,303.3831,302.9745,303.1231,62381.0
2020-07-21 15:25:00,326.39,326.79,326.17,326.33,35888.0,303.1045,303.476,302.9002,303.0488,35888.0
2020-07-21 15:30:00,326.39,326.57,326.07,326.12,50007.0,303.1045,303.2717,302.8073,302.8538,50007.0
2020-07-21 15:35:00,326.13,326.18,325.84,325.87,25862.0,302.863,302.9095,302.5937,302.6216,25862.0
2020-07-21 15:40:00,325.84,326.35,325.82,326.33,38381.0,302.5937,303.0673,302.5752,303.0488,38381.0
2020-07-21 15:45:00,326.31,326.66,326.29,326.43,49859.0,303.0302,303.3552,303.0116,303.1416,49859.0
2020-07-21 15:50:00,326.41,326.41,325.26,325.79,96642.0,303.1231,303.1231,302.0551,302.5473,96642.0
2020-07-21 15:55:00,325.86,326.35,325.42,326.26,128093.0,302.6123,303.0673,302.2037,302.9838,128093.0
2020-07-22 09:30:00,325.91,326.39,325.89,326.37,58913.0,302.6587,303.1045,302.6402,303.0859,58913.0
2020-07-22 09:35:00,326.41,326.65,326.23,326.65,43118.0,303.1231,303.3459,302.9559,303.3459,43118.0
2020-07-22 09:40:00,326.67,326.85,326.59,326.72,160398.0,303.3645,303.5317,303.2902,303.411,160398.0
2020-07-22 09:45:00,326.75,326.95,326.69,326.76,75829.0,303.4388,303.6245,303.3831,303.4481,75829.0
2020-07-22 09:50:00,326.8,327.39,326.75,327.33,21381.0,303.4852,304.0332,303.4388,303.9774,21381.0
2020-07-22 09:55:00,327.32,327.44,327.04,327.04,18385.0,303.9681,304.0796,303.7081,303.7081,18385.0
2020-07-22 10:00:00,327.11,327.18,326.91,327.13,78652.0,303.7731,303.8381,303.5874,303.7917,78652.0
2020-07-22 10:05:00,327.09,327.17,326.82,327.05,31018.0,303.7546,303.8288,303.5038,303.7174,31018.0
2020-07-22 10:10:00,327.09,327.3,326.86,326.88,27780.0,303.7546,303.9496,303.541,303.5595,27780.0
2020-07-22 10:15:00,326.87,327.12,326.85,327.04,13158.0,303.5502,303.7824,303.5317,303.7081,13158.0
2020-07-22 10:20:00,327.03,327.06,326.83,326.94,20508.0,303.6988,303.7267,303.5131,303.6153,20508.0
2020-07-22 10:25:00,326.97,326.99,326.59,326.6,26097.0,303.6431,303.6617,303.2902,303.2995,26097.0
2020-07-22 10:30:00,326.56,330.06,326.51,326.82,153186.0,303.2624,306.5127,303.2159,303.5038,153186.0
2020-07-22 10:35:00,326.79,327.08,326.71,327.04,37282.0,303.476,303.7453,303.4017,303.7081,37282.0
2020-07-22 10:40:00,326.93,326.99,326.74,326.94,13683.0,303.606,303.6617,303.4295,303.6153,13683.0
2020-07-22 10:45:00,326.96,326.98,326.22,326.33,24541.0,303.6338,303.6524,302.9466,303.0488,24541.0
2020-07-22 10:50:00,326.33,326.33,326.02,326.16,128151.0,303.0488,303.0488,302.7609,302.8909,128151.0
2020-07-22 10:55:00,326.19,326.51,326.19,326.5,14475.0,302.9188,303.2159,302.9188,303.2066,14475.0
2020-07-22 11:00:00,326.48,326.77,326.47,326.7,16359.0,303.1881,303.4574,303.1788,303.3924,16359.0
2020-07-22 11:05:00,326.74,326.74,326.27,326.29,11279.0,303.4295,303.4295,302.9931,303.0116,11279.0
2020-07-22 11:10:00,326.23,326.37,325.86,325.86,20299.0,302.9559,303.0859,302.6123,302.6123,20299.0
2020-07-22 11:15:00,325.9,326.3,325.79,326.16,18978.0,302.6495,303.0209,302.5473,302.8909,18978.0
2020-07-22 11:20:00,326.14,326.42,326.12,326.38,26258.0,302.8723,303.1324,302.8538,303.0952,26258.0
2020-07-22 11:25:00,326.45,326.71,326.45,326.65,5106.0,303.1602,303.4017,303.1602,303.3459,5106.0
2020-07-22 11:30:00,326.75,326.78,326.61,326.68,23252.0,303.4388,303.4667,303.3088,303.3738,23252.0
2020-07-22 11:35:00,326.66,326.87,326.62,326.85,4854.0,303.3552,303.5502,303.3181,303.5317,4854.0
2020-07-22 11:40:00,326.86,327.05,326.86,327.04,12325.0,303.541,303.7174,303.541,303.7081,12325.0
2020-07-22 11:45:00,327.04,327.04,326.88,326.91,7088.0,303.7081,303.7081,303.5595,303.5874,7088.0
2020-07-22 11:50:00,326.86,326.96,326.84,326.9,18082.0,303.541,303.6338,303.5224,303.5781,18082.0
2020-07-22 11:55:00,326.88,326.93,326.84,326.87,5601.0,303.5595,303.606,303.5224,303.5502,5601.0
2020-07-22 12:00:00,326.94,327.03,326.79,326.79,114628.0,303.6153,303.6988,303.476,303.476,114628.0
2020-07-22 12:05:00,326.8,326.85,326.73,326.81,8996.0,303.4852,303.5317,303.4202,303.4945,8996.0
2020-07-22 12:10:00,326.85,327.39,326.85,327.38,15982.0,303.5317,304.0332,303.5317,304.0239,15982.0
2020-07-22 12:15:00,327.43,327.63,327.38,327.39,20466.0,304.0703,304.256,304.0239,304.0332,20466.0
2020-07-22 12:20:00,327.37,327.43,327.23,327.24,7960.0,304.0146,304.0703,303.8846,303.8939,7960.0
2020-07-22 12:25:00,327.22,327.38,327.22,327.32,13138.0,303.8753,304.0239,303.8753,303.9681,13138.0
2020-07-22 12:30:00,327.3,327.37,327.23,327.25,7334.0,303.9496,304.0146,303.8846,303.9031,7334.0
2020-07-22 12:35:00,327.28,327.3,327.19,327.19,6284.0,303.931,303.9496,303.8474,303.8474,6284.0
2020-07-22 12:40:00,327.13,327.13,327.01,327.1,14182.0,303.7917,303.7917,303.6803,303.7638,14182.0
2020-07-22 12:45:00,327.1,327.24,327.01,327.24,13431.0,303.7638,303.8939,303.6803,303.8939,13431.0
2020-07-22 12:50:00,327.25,327.28,327.0,327.0,9506.0,303.9031,303.931,303.671,303.671,9506.0
2020-07-22 12:55:00,327.02,327.17,327.02,327.15,9501.0,303.6895,303.8288,303.6895,303.8103,9501.0
2020-07-22 13:00:00,327.17,327.18,326.96,327.09,14193.0,303.8288,303.8381,303.6338,303.7546,14193.0
2020-07-22 13:05:00,327.07,327.12,327.02,327.07,18418.0,303.736,303.7824,303.6895,303.736,18418.0
2020-07-22 13:10:00,327.0,327.31,327.0,327.26,22198.0,303.671,303.9589,303.671,303.9124,22198.0
2020-07-22 13:15:00,327.17,327.26,327.1,327.23,17335.0,303.8288,303.9124,303.7638,303.8846,17335.0
2020-07-22 13:20:00,327.26,327.32,327.23,327.24,20469.0,303.9124,303.9681,303.8846,303.8939,20469.0
2020-07-22 13:25:00,327.22,327.22,327.02,327.08,12976.0,303.8753,303.8753,303.6895,303.7453,12976.0
2020-07-22 13:30:00,327.08,327.11,326.8,326.8,9568.0,303.7453,303.7731,303.4852,303.4852,9568.0
2020-07-22 13:35:00,326.82,326.91,326.77,326.86,33674.0,303.5038,303.5874,303.4574,303.541,33674.0
2020-07-22 13:40:00,326.86,326.92,326.79,326.92,16745.0,303.541,303.5967,303.476,303.5967,16745.0
2020-07-22 13:45:00,326.91,326.91,326.39,326.49,50107.0,303.5874,303.5874,303.1045,303.1974,50107.0
2020-07-22 13:50:00,326.51,326.52,326.29,326.36,45052.0,303.2159,303.2252,303.0116,303.0766,45052.0
2020-07-22 13:55:00,326.34,326.34,326.03,326.05,31165.0,303.0581,303.0581,302.7702,302.7887,31165.0
2020-07-22 14:00:00,326.05,326.65,326.05,326.62,30225.0,302.7887,303.3459,302.7887,303.3181,30225.0
2020-07-22 14:05:00,326.58,326.63,326.49,326.57,15177.0,303.2809,303.3274,303.1974,303.2717,15177.0
2020-07-22 14:10:00,326.61,326.65,326.37,326.62,13294.0,303.3088,303.3459,303.0859,303.3181,13294.0
2020-07-22 14:15:00,326.62,326.78,326.44,326.76,13418.0,303.3181,303.4667,303.1509,303.4481,13418.0
2020-07-22 14:20:00,326.74,326.79,326.6,326.68,10661.0,303.4295,303.476,303.2995,303.3738,10661.0
2020-07-22 14:25:00,326.7,326.79,326.59,326.78,14616.0,303.3924,303.476,303.2902,303.4667,14616.0
2020-07-22 14:30:00,326.81,326.88,326.51,326.83,16037.0,303.4945,303.5595,303.2159,303.5131,16037.0
2020-07-22 14:35:00,326.83,327.08,326.76,327.08,13392.0,303.5131,303.7453,303.4481,303.7453,13392.0
2020-07-22 14:40:00,327.06,327.08,326.97,327.05,63529.0,303.7267,303.7453,303.6431,303.7174,63529.0
2020-07-22 14:45:00,327.05,327.16,327.01,327.06,21447.0,303.7174,303.8196,303.6803,303.7267,21447.0
2020-07-22 14:50:00,327.06,327.18,327.01,327.18,13593.0,303.7267,303.8381,303.6803,303.8381,13593.0
2020-07-22 14:55:00,327.21,327.21,326.96,327.03,26576.0,303.866,303.866,303.6338,303.6988,26576.0
2020-07-22 15:00:00,327.11,327.21,326.96,327.02,23572.0,303.7731,303.866,303.6338,303.6895,23572.0
2020-07-22 15:05:00,326.99,327.23,326.98,327.21,11662.0,303.6617,303.8846,303.6524,303.866,11662.0
2020-07-22 15:10:00,327.22,327.74,327.13,327.64,48094.0,303.8753,304.3582,303.7917,304.2653,48094.0
2020-07-22 15:15:00,327.64,327.76,327.52,327.53,15452.0,304.2653,304.3768,304.1539,304.1632,15452.0
2020-07-22 15:20:00,327.51,327.7,327.44,327.51,21274.0,304.1446,304.321,304.0796,304.1446,21274.0
2020-07-22 15:25:00,327.55,327.62,327.24,327.33,21814.0,304.1817,304.2467,303.8939,303.9774,21814.0
2020-07-22 15:30:00,327.34,327.5,327.22,327.24,16347.0,303.9867,304.1353,303.8753,303.8939,16347.0
2020-07-22 15:35:00,327.27,327.57,327.27,327.56,22559.0,303.9217,304.2003,303.9217,304.191,22559.0
2020-07-22 15:40:00,327.55,327.95,327.55,327.9,99207.0,304.1817,304.5532,304.1817,304.5068,99207.0
2020-07-22 15:45:00,327.9,328.28,327.9,328.25,37076.0,304.5068,304.8597,304.5068,304.8318,37076.0
2020-07-22 15:50:00,328.26,328.47,328.0,328.11,33910.0,304.8411,305.0361,304.5996,304.7018,33910.0
2020-07-22 15:55:00,328.11,328.27,328.01,328.14,195713.0,304.7018,304.8504,304.6089,304.7296,195713.0
2020-07-23 09:30:00,327.76,327.93,327.43,327.74,67837.0,304.3768,304.5346,304.0703,304.3582,67837.0
2020-07-23 09:35:00,327.74,328.02,327.66,327.71,14260.0,304.3582,304.6182,304.2839,304.3303,14260.0
2020-07-23 09:40:00,327.81,328.01,327.65,327.91,26006.0,304.4232,304.6089,304.2746,304.5161,26006.0
2020-07-23 09:45:00,327.96,328.43,327.95,328.39,51098.0,304.5625,304.999,304.5532,304.9618,51098.0
2020-07-23 09:50:00,328.39,328.52,328.24,328.4,12598.0,304.9618,305.0825,304.8225,304.9711,12598.0
2020-07-23 09:55:00,328.32,328.32,328.0,328.23,23401.0,304.8968,304.8968,304.5996,304.8132,23401.0
2020-07-23 10:00:00,328.31,328.33,327.89,328.09,14294.0,304.8875,304.9061,304.4975,304.6832,14294.0
2020-07-23 10:05:00,328.1,328.28,328.0,328.01,7647.0,304.6925,304.8597,304.5996,304.6089,7647.0
2020-07-23 10:10:00,328.03,328.05,327.32,327.37,15339.0,304.6275,304.6461,303.9681,304.0146,15339.0
2020-07-23 10:15:00,327.32,327.57,326.9,326.9,11486.0,303.9681,304.2003,303.5781,303.5781,11486.0
2020-07-23 10:20:00,326.99,327.1,326.83,327.09,19952.0,303.6617,303.7638,303.5131,303.7546,19952.0
2020-07-23 10:25:00,327.18,327.68,327.18,327.64,7931.0,303.8381,304.3025,303.8381,304.2653,7931.0
2020-07-23 10:30:00,327.77,327.89,327.69,327.73,12186.0,304.386,304.4975,304.3117,304.3489,12186.0
2020-07-23 10:35:00,327.75,327.88,327.69,327.79,6520.0,304.3675,304.4882,304.3117,304.4046,6520.0
2020-07-23 10:40:00,327.87,328.17,327.87,327.96,21212.0,304.4789,304.7575,304.4789,304.5625,21212.0
2020-07-23 10:45:00,328.01,328.16,327.83,328.07,17436.0,304.6089,304.7482,304.4418,304.6646,17436.0
2020-07-23 10:50:00,328.05,328.24,327.66,327.78,15492.0,304.6461,304.8225,304.2839,304.3953,15492.0
2020-07-23 10:55:00,327.85,327.85,327.43,327.52,18083.0,304.4603,304.4603,304.0703,304.1539,18083.0
2020-07-23 11:00:00,327.56,327.9,327.44,327.46,27423.0,304.191,304.5068,304.0796,304.0982,27423.0
2020-07-23 11:05:00,327.35,327.69,327.14,327.69,28583.0,303.996,304.3117,303.801,304.3117,28583.0
2020-07-23 11:10:00,327.75,327.98,327.58,327.97,50386.0,304.3675,304.5811,304.2096,304.5718,50386.0
2020-07-23 11:15:00,327.79,327.99,327.76,327.91,12653.0,304.4046,304.5903,304.3768,304.5161,12653.0
2020-07-23 11:20:00,327.91,327.95,327.55,327.66,15001.0,304.5161,304.5532,304.1817,304.2839,15001.0
2020-07-23 11:25:00,327.71,328.01,327.71,327.98,25063.0,304.3303,304.6089,304.3303,304.5811,25063.0
2020-07-23 11:30:00,328.02,328.36,327.84,328.23,49105.0,304.6182,304.9339,304.451,304.8132,49105.0
2020-07-23 11:35:00,328.18,328.42,327.91,328.37,16504.0,304.7668,304.9897,304.5161,304.9432,16504.0
2020-07-23 11:40:00,328.23,328.37,327.95,328.14,16154.0,304.8132,304.9432,304.5532,304.7296,16154.0
2020-07-23 11:45:00,328.17,328.25,327.96,328.18,9894.0,304.7575,304.8318,304.5625,304.7668,9894.0
2020-07-23 11:50:00,328.16,328.18,327.86,327.97,16820.0,304.7482,304.7668,304.4696,304.5718,16820.0
2020-07-23 11:55:00,328.03,328.2,327.79,327.96,8606.0,304.6275,304.7854,304.4046,304.5625,8606.0
2020-07-23 12:00:00,327.95,327.97,327.27,327.27,8597.0,304.5532,304.5718,303.9217,303.9217,8597.0
2020-07-23 12:05:00,327.23,327.32,326.9,326.99,18671.0,303.8846,303.9681,303.5781,303.6617,18671.0
2020-07-23 12:10:00,326.8,327.29,326.8,327.29,42295.0,303.4852,303.9403,303.4852,303.9403,42295.0
2020-07-23 12:15:00,327.27,327.27,327.0,327.08,14095.0,303.9217,303.9217,303.671,303.7453,14095.0
2020-07-23 12:20:00,327.07,327.43,326.94,327.0,14957.0,303.736,304.0703,303.6153,303.671,14957.0
2020-07-23 12:25:00,327.03,327.17,326.72,327.03,19847.0,303.6988,303.8288,303.411,303.6988,19847.0
2020-07-23 12:30:00,327.03,327.16,326.86,326.89,16103.0,303.6988,303.8196,303.541,303.5688,16103.0
2020-07-23 12:35:00,326.89,326.97,326.55,326.6,93233.0,303.5688,303.6431,303.2531,303.2995,93233.0
2020-07-23 12:40:00,326.61,327.03,326.59,326.9,26375.0,303.3088,303.6988,303.2902,303.5781,26375.0
2020-07-23 12:45:00,326.94,327.0,326.64,326.74,12207.0,303.6153,303.671,303.3367,303.4295,12207.0
2020-07-23 12:50:00,326.63,326.77,326.3,326.41,22735.0,303.3274,303.4574,303.0209,303.1231,22735.0
2020-07-23 12:55:00,326.4,326.72,326.32,326.56,22727.0,303.1138,303.411,303.0395,303.2624,22727.0
2020-07-23 13:00:00,326.51,327.04,326.51,327.01,53076.0,303.2159,303.7081,303.2159,303.6803,53076.0
2020-07-23 13:05:00,327.01,327.15,326.83,326.88,8822.0,303.6803,303.8103,303.5131,303.5595,8822.0
2020-07-23 13:10:00,326.84,327.0,326.71,326.94,12813.0,303.5224,303.671,303.4017,303.6153,12813.0
2020-07-23 13:15:00,326.89,326.95,326.28,326.49,20142.0,303.5688,303.6245,303.0023,303.1974,20142.0
2020-07-23 13:20:00,326.41,326.47,325.95,325.96,14279.0,303.1231,303.1788,302.6959,302.7052,14279.0
2020-07-23 13:25:00,325.98,326.3,325.95,326.25,19709.0,302.7237,303.0209,302.6959,302.9745,19709.0
2020-07-23 13:30:00,326.18,326.27,325.71,325.81,43668.0,302.9095,302.9931,302.473,302.5659,43668.0
2020-07-23 13:35:00,325.82,325.96,325.62,325.65,22609.0,302.5752,302.7052,302.3894,302.4173,22609.0
2020-07-23 13:40:00,325.65,325.67,324.87,325.02,33082.0,302.4173,302.4359,301.6929,301.8322,33082.0
2020-07-23 13:45:00,325.02,325.28,324.68,324.68,30728.0,301.8322,302.0737,301.5165,301.5165,30728.0
2020-07-23 13:50:00,324.53,324.91,324.47,324.48,16246.0,301.3772,301.7301,301.3215,301.3308,16246.0
2020-07-23 13:55:00,324.48,324.86,324.31,324.8,17989.0,301.3308,301.6836,301.1729,301.6279,17989.0
2020-07-23 14:00:00,324.7,324.77,323.95,324.0,46834.0,301.5351,301.6001,300.8386,300.885,46834.0
2020-07-23 14:05:00,324.04,324.4,323.79,324.0,46578.0,300.9221,301.2565,300.69,300.885,46578.0
2020-07-23 14:10:00,323.99,323.99,323.27,323.51,88785.0,300.8757,300.8757,300.2071,300.43,88785.0
2020-07-23 14:15:00,323.48,323.59,322.75,323.48,77177.0,300.4021,300.5043,299.7242,300.4021,77177.0
2020-07-23 14:20:00,323.53,323.9,323.08,323.9,36926.0,300.4485,300.7921,300.0306,300.7921,36926.0
2020-07-23 14:25:00,323.95,323.96,323.67,323.89,30768.0,300.8386,300.8479,300.5785,300.7828,30768.0
2020-07-23 14:30:00,323.79,324.38,323.4,324.23,53199.0,300.69,301.2379,300.3278,301.0986,53199.0
2020-07-23 14:35:00,324.27,324.27,323.18,323.23,22457.0,301.1357,301.1357,300.1235,300.1699,22457.0
2020-07-23 14:40:00,323.21,323.99,323.21,323.78,32189.0,300.1514,300.8757,300.1514,300.6807,32189.0
2020-07-23 14:45:00,323.78,324.16,323.34,324.08,24888.0,300.6807,301.0336,300.2721,300.9593,24888.0
2020-07-23 14:50:00,324.16,324.56,324.07,324.39,43936.0,301.0336,301.4051,300.95,301.2472,43936.0
2020-07-23 14:55:00,324.37,324.37,323.98,324.23,30327.0,301.2286,301.2286,300.8664,301.0986,30327.0
2020-07-23 15:00:00,324.3,324.46,324.05,324.31,14281.0,301.1636,301.3122,300.9314,301.1729,14281.0
2020-07-23 15:05:00,324.36,324.5,323.54,323.68,66002.0,301.2193,301.3493,300.4578,300.5878,66002.0
2020-07-23 15:10:00,323.65,324.02,323.5,323.8,32844.0,300.56,300.9036,300.4207,300.6993,32844.0
2020-07-23 15:15:00,323.75,324.23,323.62,324.01,51737.0,300.6528,301.0986,300.5321,300.8943,51737.0
2020-07-23 15:20:00,324.12,324.32,323.62,323.62,28739.0,300.9964,301.1822,300.5321,300.5321,28739.0
2020-07-23 15:25:00,323.56,323.88,323.21,323.76,33872.0,300.4764,300.7736,300.1514,300.6621,33872.0
2020-07-23 15:30:00,323.67,324.08,323.0,323.96,72313.0,300.5785,300.9593,299.9563,300.8479,72313.0
2020-07-23 15:35:00,323.9,324.27,323.53,324.01,39627.0,300.7921,301.1357,300.4485,300.8943,39627.0
2020-07-23 15:40:00,323.92,324.22,323.73,324.04,18968.0,300.8107,301.0893,300.6343,300.9221,18968.0
2020-07-23 15:45:00,323.91,324.24,323.76,323.76,54818.0,300.8014,301.1079,300.6621,300.6621,54818.0
2020-07-23 15:50:00,323.73,323.76,323.0,323.73,39906.0,300.6343,300.6621,299.9563,300.6343,39906.0
2020-07-23 15:55:00,323.69,324.33,323.64,324.23,83421.0,300.5971,301.1915,300.5507,301.0986,83421.0
2020-07-24 09:30:00,322.2,322.4,321.88,322.16,106513.0,299.2134,299.3992,298.9162,299.1763,106513.0
2020-07-24 09:35:00,322.1,322.1,320.79,321.1,51811.0,299.1206,299.1206,297.904,298.1919,51811.0
2020-07-24 09:40:00,321.18,321.67,321.02,321.31,49763.0,298.2662,298.7212,298.1176,298.3869,49763.0
2020-07-24 09:45:00,321.21,321.92,321.16,321.53,46659.0,298.294,298.9534,298.2476,298.5912,46659.0
2020-07-24 09:50:00,321.51,321.81,321.31,321.32,32852.0,298.5726,298.8512,298.3869,298.3962,32852.0
2020-07-24 09:55:00,321.36,321.89,321.34,321.89,16407.0,298.4333,298.9255,298.4148,298.9255,16407.0
2020-07-24 10:00:00,321.94,322.32,321.82,322.02,30767.0,298.972,299.3249,298.8605,299.0463,30767.0
2020-07-24 10:05:00,322.08,322.57,321.93,322.45,17962.0,299.102,299.557,298.9627,299.4456,17962.0
2020-07-24 10:10:00,322.5,322.5,322.05,322.19,22980.0,299.492,299.492,299.0741,299.2041,22980.0
2020-07-24 10:15:00,322.2,322.66,322.15,322.48,17418.0,299.2134,299.6406,299.167,299.4734,17418.0
2020-07-24 10:20:00,322.55,322.82,322.45,322.76,18380.0,299.5384,299.7892,299.4456,299.7335,18380.0
2020-07-24 10:25:00,322.84,322.95,322.58,322.58,25507.0,299.8078,299.9099,299.5663,299.5663,25507.0
2020-07-24 10:30:00,322.58,322.64,321.71,321.72,14457.0,299.5663,299.622,298.7584,298.7677,14457.0
2020-07-24 10:35:00,321.81,322.06,321.49,321.66,10271.0,298.8512,299.0834,298.5541,298.7119,10271.0
2020-07-24 10:40:00,321.84,322.34,321.81,322.23,31697.0,298.8791,299.3434,298.8512,299.2413,31697.0
2020-07-24 10:45:00,322.33,322.44,321.86,322.21,13214.0,299.3341,299.4363,298.8977,299.2227,13214.0
2020-07-24 10:50:00,322.27,322.68,322.13,322.61,21448.0,299.2784,299.6592,299.1484,299.5942,21448.0
2020-07-24 10:55:00,322.61,323.08,322.54,323.07,24032.0,299.5942,300.0306,299.5292,300.0214,24032.0
2020-07-24 11:00:00,323.01,323.27,322.85,322.85,15890.0,299.9656,300.2071,299.817,299.817,15890.0
2020-07-24 11:05:00,322.85,323.07,322.76,322.9,24729.0,299.817,300.0214,299.7335,299.8635,24729.0
2020-07-24 11:10:00,322.83,323.0,322.77,322.8,7909.0,299.7985,299.9563,299.7428,299.7706,7909.0
2020-07-24 11:15:00,322.82,322.98,322.47,322.56,20417.0,299.7892,299.9378,299.4642,299.5477,20417.0
2020-07-24 11:20:00,322.61,322.81,322.43,322.81,10513.0,299.5942,299.7799,299.427,299.7799,10513.0
2020-07-24 11:25:00,322.78,323.04,322.76,323.0,25542.0,299.752,299.9935,299.7335,299.9563,25542.0
2020-07-24 11:30:00,322.93,323.01,322.56,322.7,10679.0,299.8913,299.9656,299.5477,299.6777,10679.0
2020-07-24 11:35:00,322.68,322.84,322.36,322.55,6067.0,299.6592,299.8078,299.362,299.5384,6067.0
2020-07-24 11:40:00,322.44,322.83,322.44,322.82,19232.0,299.4363,299.7985,299.4363,299.7892,19232.0
2020-07-24 11:45:00,322.8,322.93,322.4,322.42,9086.0,299.7706,299.8913,299.3992,299.4177,9086.0
2020-07-24 11:50:00,322.37,322.61,322.37,322.49,99415.0,299.3713,299.5942,299.3713,299.4827,99415.0
2020-07-24 11:55:00,322.44,322.62,322.16,322.62,10657.0,299.4363,299.6035,299.1763,299.6035,10657.0
2020-07-24 12:00:00,322.65,322.68,322.08,322.12,12144.0,299.6313,299.6592,299.102,299.1391,12144.0
2020-07-24 12:05:00,322.13,322.13,321.69,321.89,14694.0,299.1484,299.1484,298.7398,298.9255,14694.0
2020-07-24 12:10:00,321.92,322.2,321.85,321.93,49374.0,298.9534,299.2134,298.8884,298.9627,49374.0
2020-07-24 12:15:00,321.89,322.05,321.79,321.9,22114.0,298.9255,299.0741,298.8327,298.9348,22114.0
2020-07-24 12:20:00,321.94,322.1,321.69,321.74,26846.0,298.972,299.1206,298.7398,298.7862,26846.0
2020-07-24 12:25:00,321.78,322.15,321.77,322.09,14164.0,298.8234,299.167,298.8141,299.1113,14164.0
2020-07-24 12:30:00,322.09,322.26,321.91,322.05,31626.0,299.1113,299.2691,298.9441,299.0741,31626.0
2020-07-24 12:35:00,322.07,322.2,321.91,321.99,18790.0,299.0927,299.2134,298.9441,299.0184,18790.0
2020-07-24 12:40:00,321.97,321.98,321.58,321.6,19989.0,298.9998,299.0091,298.6377,298.6562,19989.0
2020-07-24 12:45:00,321.63,321.73,321.53,321.61,17292.0,298.6841,298.7769,298.5912,298.6655,17292.0
2020-07-24 12:50:00,321.61,321.74,321.45,321.52,19695.0,298.6655,298.7862,298.5169,298.5819,19695.0
2020-07-24 12:55:00,321.48,321.61,321.3,321.52,32246.0,298.5448,298.6655,298.3776,298.5819,32246.0
2020-07-24 13:00:00,321.53,321.85,321.45,321.54,28454.0,298.5912,298.8884,298.5169,298.6005,28454.0
2020-07-24 13:05:00,321.53,321.58,320.91,321.05,34865.0,298.5912,298.6377,298.0155,298.1455,34865.0
2020-07-24 13:10:00,321.04,321.15,320.62,320.65,30822.0,298.1362,298.2383,297.7461,297.774,30822.0
2020-07-24 13:15:00,320.64,320.81,320.55,320.81,33005.0,297.7647,297.9226,297.6811,297.9226,33005.0
2020-07-24 13:20:00,320.81,321.12,320.81,321.11,32932.0,297.9226,298.2105,297.9226,298.2012,32932.0
2020-07-24 13:25:00,321.09,321.48,321.09,321.45,25754.0,298.1826,298.5448,298.1826,298.5169,25754.0
2020-07-24 13:30:00,321.46,321.46,321.03,321.06,15931.0,298.5262,298.5262,298.1269,298.1547,15931.0
2020-07-24 13:35:00,321.09,321.41,321.07,321.26,25712.0,298.1826,298.4798,298.164,298.3405,25712.0
2020-07-24 13:40:00,321.26,321.51,321.25,321.48,24360.0,298.3405,298.5726,298.3312,298.5448,24360.0
2020-07-24 13:45:00,321.48,321.93,321.43,321.93,27564.0,298.5448,298.9627,298.4984,298.9627,27564.0
2020-07-24 13:50:00,321.91,321.92,321.65,321.84,22924.0,298.9441,298.9534,298.7027,298.8791,22924.0
2020-07-24 13:55:00,321.86,321.86,321.65,321.78,19254.0,298.8977,298.8977,298.7027,298.8234,19254.0
2020-07-24 14:00:00,321.81,322.16,321.71,322.01,20835.0,298.8512,299.1763,298.7584,299.037,20835.0
2020-07-24 14:05:00,322.01,322.42,321.95,322.31,24795.0,299.037,299.4177,298.9813,299.3156,24795.0
2020-07-24 14:10:00,322.31,322.43,322.05,322.18,32562.0,299.3156,299.427,299.0741,299.1948,32562.0
2020-07-24 14:15:00,322.19,322.29,322.08,322.12,21792.0,299.2041,299.297,299.102,299.1391,21792.0
2020-07-24 14:20:00,322.12,322.36,322.08,322.35,32625.0,299.1391,299.362,299.102,299.3527,32625.0
2020-07-24 14:25:00,322.34,322.66,322.28,322.66,40688.0,299.3434,299.6406,299.2877,299.6406,40688.0
2020-07-24 14:30:00,322.66,322.66,322.25,322.28,24629.0,299.6406,299.6406,299.2599,299.2877,24629.0
2020-07-24 14:35:00,322.29,322.48,322.0,322.46,23962.0,299.297,299.4734,299.0277,299.4549,23962.0
2020-07-24 14:40:00,322.44,322.61,322.22,322.28,15771.0,299.4363,299.5942,299.232,299.2877,15771.0
2020-07-24 14:45:00,322.23,322.43,322.12,322.14,23663.0,299.2413,299.427,299.1391,299.1577,23663.0
2020-07-24 14:50:00,322.13,322.26,321.89,321.92,21514.0,299.1484,299.2691,298.9255,298.9534,21514.0
2020-07-24 14:55:00,321.94,322.09,321.71,322.06,13854.0,298.972,299.1113,298.7584,299.0834,13854.0
2020-07-24 15:00:00,322.04,322.39,321.91,322.38,21875.0,299.0648,299.3899,298.9441,299.3806,21875.0
2020-07-24 15:05:00,322.37,322.51,322.28,322.41,37711.0,299.3713,299.5013,299.2877,299.4084,37711.0
2020-07-24 15:10:00,322.35,322.73,322.31,322.47,19542.0,299.3527,299.7056,299.3156,299.4642,19542.0
2020-07-24 15:15:00,322.43,322.48,321.63,321.66,51028.0,299.427,299.4734,298.6841,298.7119,51028.0
2020-07-24 15:20:00,321.69,321.96,321.62,321.63,25677.0,298.7398,298.9905,298.6748,298.6841,25677.0
2020-07-24 15:25:00,321.63,321.83,321.25,321.42,34327.0,298.6841,298.8698,298.3312,298.4891,34327.0
2020-07-24 15:30:00,321.38,321.56,320.92,321.1,36419.0,298.4519,298.6191,298.0247,298.1919,36419.0
2020-07-24 15:35:00,321.08,322.07,321.08,321.94,49978.0,298.1733,299.0927,298.1733,298.972,49978.0
2020-07-24 15:40:00,321.97,322.17,321.72,321.76,35784.0,298.9998,299.1856,298.7677,298.8048,35784.0
2020-07-24 15:45:00,321.75,321.94,321.54,321.83,92552.0,298.7955,298.972,298.6005,298.8698,92552.0
2020-07-24 15:50:00,321.78,322.25,321.53,321.97,33844.0,298.8234,299.2599,298.5912,298.9998,33844.0
2020-07-24 15:55:00,321.99,322.26,321.66,322.14,118244.0,299.0184,299.2691,298.7119,299.1577,118244.0
2020-07-27 09:30:00,322.89,322.91,322.05,322.36,78550.0,299.8542,299.8728,299.0741,299.362,78550.0
2020-07-27 09:35:00,322.42,322.53,322.3,322.45,15514.0,299.4177,299.5199,299.3063,299.4456,15514.0
2020-07-27 09:40:00,322.37,323.0,322.37,322.97,23171.0,299.3713,299.9563,299.3713,299.9285,23171.0
2020-07-27 09:45:00,323.0,323.34,322.92,323.34,12359.0,299.9563,300.2721,299.8821,300.2721,12359.0
2020-07-27 09:50:00,323.35,323.85,323.3,323.79,11456.0,300.2814,300.7457,300.2349,300.69,11456.0
2020-07-27 09:55:00,323.8,324.0,323.67,323.89,20739.0,300.6993,300.885,300.5785,300.7828,20739.0
2020-07-27 10:00:00,323.91,324.0,323.71,323.84,32329.0,300.8014,300.885,300.6157,300.7364,32329.0
2020-07-27 10:05:00,323.85,323.87,323.71,323.8,18106.0,300.7457,300.7643,300.6157,300.6993,18106.0
2020-07-27 10:10:00,323.86,324.05,323.72,323.77,13774.0,300.755,300.9314,300.625,300.6714,13774.0
2020-07-27 10:15:00,323.79,324.07,323.74,323.95,20249.0,300.69,300.95,300.6436,300.8386,20249.0
2020-07-27 10:20:00,323.92,324.17,323.67,323.97,14051.0,300.8107,301.0429,300.5785,300.8571,14051.0
2020-07-27 10:25:00,323.92,323.92,323.76,323.89,14039.0,300.8107,300.8107,300.6621,300.7828,14039.0
2020-07-27 10:30:00,323.85,323.92,323.72,323.77,10965.0,300.7457,300.8107,300.625,300.6714,10965.0
2020-07-27 10:35:00,323.66,324.2,323.66,324.2,20141.0,300.5693,301.0707,300.5693,301.0707,20141.0
2020-07-27 10:40:00,324.2,324.23,323.98,324.05,10814.0,301.0707,301.0986,300.8664,300.9314,10814.0
2020-07-27 10:45:00,324.03,324.17,324.03,324.14,11395.0,300.9129,301.0429,300.9129,301.015,11395.0
2020-07-27 10:50:00,324.13,324.16,323.95,324.11,18196.0,301.0057,301.0336,300.8386,300.9872,18196.0
2020-07-27 10:55:00,324.11,324.15,323.83,323.9,10927.0,300.9872,301.0243,300.7271,300.7921,10927.0
2020-07-27 11:00:00,323.86,323.9,323.66,323.8,11245.0,300.755,300.7921,300.5693,300.6993,11245.0
2020-07-27 11:05:00,323.85,323.87,323.74,323.82,14766.0,300.7457,300.7643,300.6436,300.7178,14766.0
2020-07-27 11:10:00,323.8,323.85,323.54,323.55,33408.0,300.6993,300.7457,300.4578,300.4671,33408.0
2020-07-27 11:15:00,323.53,323.6,323.38,323.6,16784.0,300.4485,300.5135,300.3092,300.5135,16784.0
2020-07-27 11:20:00,323.58,323.59,323.22,323.25,8770.0,300.495,300.5043,300.1606,300.1885,8770.0
2020-07-27 11:25:00,323.27,323.31,322.94,322.94,4259.0,300.2071,300.2442,299.9006,299.9006,4259.0
2020-07-27 11:30:00,323.03,323.23,322.96,323.08,11280.0,299.9842,300.1699,299.9192,300.0306,11280.0
2020-07-27 11:35:00,322.94,322.94,322.48,322.79,21622.0,299.9006,299.9006,299.4734,299.7613,21622.0
2020-07-27 11:40:00,322.76,322.94,322.75,322.89,13561.0,299.7335,299.9006,299.7242,299.8542,13561.0
2020-07-27 11:45:00,322.9,323.14,322.89,323.12,17844.0,299.8635,300.0864,299.8542,300.0678,17844.0
2020-07-27 11:50:00,323.11,323.28,323.11,323.28,12105.0,300.0585,300.2164,300.0585,300.2164,12105.0
2020-07-27 11:55:00,323.29,323.29,323.17,323.22,7133.0,300.2257,300.2257,300.1142,300.1606,7133.0
2020-07-27 12:00:00,323.22,323.31,323.08,323.23,36465.0,300.1606,300.2442,300.0306,300.1699,36465.0
2020-07-27 12:05:00,323.26,323.38,323.2,323.34,9890.0,300.1978,300.3092,300.1421,300.2721,9890.0
2020-07-27 12:10:00,323.37,323.44,323.31,323.39,18050.0,300.2999,300.365,300.2442,300.3185,18050.0
2020-07-27 12:15:00,323.4,323.41,323.19,323.23,9573.0,300.3278,300.3371,300.1328,300.1699,9573.0
2020-07-27 12:20:00,323.23,323.4,323.19,323.29,9511.0,300.1699,300.3278,300.1328,300.2257,9511.0
2020-07-27 12:25:00,323.28,323.51,323.22,323.5,15572.0,300.2164,300.43,300.1606,300.4207,15572.0
2020-07-27 12:30:00,323.45,323.55,323.39,323.5,9122.0,300.3742,300.4671,300.3185,300.4207,9122.0
2020-07-27 12:35:00,323.49,323.7,323.48,323.66,12164.0,300.4114,300.6064,300.4021,300.5693,12164.0
2020-07-27 12:40:00,323.65,323.71,323.62,323.65,27490.0,300.56,300.6157,300.5321,300.56,27490.0
2020-07-27 12:45:00,323.66,323.68,323.52,323.57,9491.0,300.5693,300.5878,300.4392,300.4857,9491.0
2020-07-27 12:50:00,323.54,323.66,323.5,323.62,29164.0,300.4578,300.5693,300.4207,300.5321,29164.0
2020-07-27 12:55:00,323.61,323.72,323.59,323.66,8650.0,300.5228,300.625,300.5043,300.5693,8650.0
2020-07-27 13:00:00,323.67,323.79,323.67,323.75,14394.0,300.5785,300.69,300.5785,300.6528,14394.0
2020-07-27 13:05:00,323.75,323.77,323.6,323.6,12646.0,300.6528,300.6714,300.5135,300.5135,12646.0
2020-07-27 13:10:00,323.62,323.81,323.61,323.81,15272.0,300.5321,300.7086,300.5228,300.7086,15272.0
2020-07-27 13:15:00,323.81,323.81,323.7,323.73,9117.0,300.7086,300.7086,300.6064,300.6343,9117.0
2020-07-27 13:20:00,323.73,323.86,323.72,323.84,79573.0,300.6343,300.755,300.625,300.7364,79573.0
2020-07-27 13:25:00,323.85,323.93,323.83,323.91,23846.0,300.7457,300.82,300.7271,300.8014,23846.0
2020-07-27 13:30:00,323.91,323.95,323.88,323.93,15772.0,300.8014,300.8386,300.7736,300.82,15772.0
2020-07-27 13:35:00,323.94,324.03,323.85,324.02,19284.0,300.8293,300.9129,300.7457,300.9036,19284.0
2020-07-27 13:40:00,324.01,324.03,323.86,323.87,27491.0,300.8943,300.9129,300.755,300.7643,27491.0
2020-07-27 13:45:00,323.87,323.95,323.79,323.81,24292.0,300.7643,300.8386,300.69,300.7086,24292.0
2020-07-27 13:50:00,323.78,323.84,323.71,323.78,28095.0,300.6807,300.7364,300.6157,300.6807,28095.0
2020-07-27 13:55:00,323.78,323.83,323.73,323.76,17478.0,300.6807,300.7271,300.6343,300.6621,17478.0
2020-07-27 14:00:00,323.78,323.84,323.69,323.8,20268.0,300.6807,300.7364,300.5971,300.6993,20268.0
2020-07-27 14:05:00,323.82,323.99,323.81,323.91,27100.0,300.7178,300.8757,300.7086,300.8014,27100.0
2020-07-27 14:10:00,323.92,323.95,323.71,323.75,20477.0,300.8107,300.8386,300.6157,300.6528,20477.0
2020-07-27 14:15:00,323.77,323.81,323.57,323.69,24502.0,300.6714,300.7086,300.4857,300.5971,24502.0
2020-07-27 14:20:00,323.71,324.1,323.71,324.06,23314.0,300.6157,300.9779,300.6157,300.9407,23314.0
2020-07-27 14:25:00,324.05,324.08,323.94,324.05,23280.0,300.9314,300.9593,300.8293,300.9314,23280.0
2020-07-27 14:30:00,324.05,324.1,323.98,324.04,17531.0,300.9314,300.9779,300.8664,300.9221,17531.0
2020-07-27 14:35:00,324.05,324.15,324.05,324.13,20407.0,300.9314,301.0243,300.9314,301.0057,20407.0
2020-07-27 14:40:00,324.14,324.17,324.04,324.11,30924.0,301.015,301.0429,300.9221,300.9872,30924.0
2020-07-27 14:45:00,324.1,324.1,323.78,323.86,33744.0,300.9779,300.9779,300.6807,300.755,33744.0
2020-07-27 14:50:00,323.86,324.01,323.68,323.76,17273.0,300.755,300.8943,300.5878,300.6621,17273.0
2020-07-27 14:55:00,323.75,323.77,323.43,323.67,22424.0,300.6528,300.6714,300.3557,300.5785,22424.0
2020-07-27 15:00:00,323.63,324.19,323.63,324.08,62752.0,300.5414,301.0614,300.5414,300.9593,62752.0
2020-07-27 15:05:00,324.05,324.19,324.02,324.15,31462.0,300.9314,301.0614,300.9036,301.0243,31462.0
2020-07-27 15:10:00,324.15,324.22,324.07,324.1,40056.0,301.0243,301.0893,300.95,300.9779,40056.0
2020-07-27 15:15:00,324.1,324.27,324.01,324.14,33862.0,300.9779,301.1357,300.8943,301.015,33862.0
2020-07-27 15:20:00,324.15,324.48,324.14,324.31,32492.0,301.0243,301.3308,301.015,301.1729,32492.0
2020-07-27 15:25:00,324.32,324.55,324.32,324.46,47216.0,301.1822,301.3958,301.1822,301.3122,47216.0
2020-07-27 15:30:00,324.48,324.66,324.47,324.52,67922.0,301.3308,301.4979,301.3215,301.3679,67922.0
2020-07-27 15:35:00,324.47,324.58,324.31,324.37,45012.0,301.3215,301.4236,301.1729,301.2286,45012.0
2020-07-27 15:40:00,324.35,324.58,324.35,324.5,40514.0,301.21,301.4236,301.21,301.3493,40514.0
2020-07-27 15:45:00,324.43,324.69,324.33,324.68,23857.0,301.2843,301.5258,301.1915,301.5165,23857.0
2020-07-27 15:50:00,324.47,324.56,324.25,324.4,29684.0,301.3215,301.4051,301.1172,301.2565,29684.0
2020-07-27 15:55:00,324.42,324.57,324.28,324.49,191353.0,301.275,301.4143,301.145,301.34,191353.0
2020-07-28 09:30:00,323.67,324.31,323.67,324.04,71901.0,300.5785,301.1729,300.5785,300.9221,71901.0
2020-07-28 09:35:00,324.05,324.11,323.39,323.8,21494.0,300.9314,300.9872,300.3185,300.6993,21494.0
2020-07-28 09:40:00,323.78,323.83,323.53,323.72,36344.0,300.6807,300.7271,300.4485,300.625,36344.0
2020-07-28 09:45:00,323.73,323.95,323.61,323.61,29931.0,300.6343,300.8386,300.5228,300.5228,29931.0
2020-07-28 09:50:00,323.36,323.36,322.62,322.7,36575.0,300.2907,300.2907,299.6035,299.6777,36575.0
2020-07-28 09:55:00,322.67,323.16,322.59,323.1,29917.0,299.6499,300.1049,299.5756,300.0492,29917.0
2020-07-28 10:00:00,323.07,323.65,323.07,323.57,11736.0,300.0214,300.56,300.0214,300.4857,11736.0
2020-07-28 10:05:00,323.58,323.81,323.45,323.77,13847.0,300.495,300.7086,300.3742,300.6714,13847.0
2020-07-28 10:10:00,323.7,323.88,323.41,323.73,6364.0,300.6064,300.7736,300.3371,300.6343,6364.0
2020-07-28 10:15:00,323.79,324.21,323.7,324.15,31832.0,300.69,301.08,300.6064,301.0243,31832.0
2020-07-28 10:20:00,324.12,324.21,324.0,324.09,8444.0,300.9964,301.08,300.885,300.9686,8444.0
2020-07-28 10:25:00,324.15,324.2,323.81,324.02,10154.0,301.0243,301.0707,300.7086,300.9036,10154.0
2020-07-28 10:30:00,324.1,324.36,323.68,323.7,24129.0,300.9779,301.2193,300.5878,300.6064,24129.0
2020-07-28 10:35:00,323.7,323.94,323.54,323.87,19101.0,300.6064,300.8293,300.4578,300.7643,19101.0
2020-07-28 10:40:00,323.93,323.94,323.66,323.66,9193.0,300.82,300.8293,300.5693,300.5693,9193.0
2020-07-28 10:45:00,323.6,323.83,323.51,323.79,6897.0,300.5135,300.7271,300.43,300.69,6897.0
2020-07-28 10:50:00,323.85,323.9,323.68,323.88,9703.0,300.7457,300.7921,300.5878,300.7736,9703.0
2020-07-28 10:55:00,323.92,324.28,323.92,324.11,16336.0,300.8107,301.145,300.8107,300.9872,16336.0
2020-07-28 11:00:00,324.12,324.13,323.78,323.78,8213.0,300.9964,301.0057,300.6807,300.6807,8213.0
2020-07-28 11:05:00,323.6,323.66,323.41,323.66,10169.0,300.5135,300.5693,300.3371,300.5693,10169.0
2020-07-28 11:10:00,323.68,324.45,323.68,324.32,30336.0,300.5878,301.3029,300.5878,301.1822,30336.0
2020-07-28 11:15:00,324.28,324.47,324.09,324.09,19774.0,301.145,301.3215,300.9686,300.9686,19774.0
2020-07-28 11:20:00,324.13,324.2,324.01,324.18,7447.0,301.0057,301.0707,300.8943,301.0522,7447.0
2020-07-28 11:25:00,324.07,324.3,324.06,324.2,11687.0,300.95,301.1636,300.9407,301.0707,11687.0
2020-07-28 11:30:00,324.23,324.49,324.21,324.38,23507.0,301.0986,301.34,301.08,301.2379,23507.0
2020-07-28 11:35:00,324.41,324.71,324.3,324.6,10303.0,301.2658,301.5443,301.1636,301.4422,10303.0
2020-07-28 11:40:00,324.66,324.77,324.53,324.53,11947.0,301.4979,301.6001,301.3772,301.3772,11947.0
2020-07-28 11:45:00,324.51,324.61,324.46,324.57,12872.0,301.3586,301.4515,301.3122,301.4143,12872.0
2020-07-28 11:50:00,324.55,324.57,324.25,324.32,6990.0,301.3958,301.4143,301.1172,301.1822,6990.0
2020-07-28 11:55:00,324.36,324.41,324.14,324.18,13682.0,301.2193,301.2658,301.015,301.0522,13682.0
2020-07-28 12:00:00,324.12,324.17,324.07,324.15,15069.0,300.9964,301.0429,300.95,301.0243,15069.0
2020-07-28 12:05:00,323.98,324.16,323.92,324.09,5254.0,300.8664,301.0336,300.8107,300.9686,5254.0
2020-07-28 12:10:00,324.1,324.16,323.82,324.04,55091.0,300.9779,301.0336,300.7178,300.9221,55091.0
2020-07-28 12:15:00,324.01,324.24,323.85,323.88,71176.0,300.8943,301.1079,300.7457,300.7736,71176.0
2020-07-28 12:20:00,323.87,324.07,323.81,324.07,13413.0,300.7643,300.95,300.7086,300.95,13413.0
2020-07-28 12:25:00,324.05,324.12,323.88,323.93,76477.0,300.9314,300.9964,300.7736,300.82,76477.0
2020-07-28 12:30:00,323.95,324.06,323.82,324.01,28749.0,300.8386,300.9407,300.7178,300.8943,28749.0
2020-07-28 12:35:00,323.97,324.19,323.95,324.12,44952.0,300.8571,301.0614,300.8386,300.9964,44952.0
2020-07-28 12:40:00,324.06,324.1,324.0,324.02,30198.0,300.9407,300.9779,300.885,300.9036,30198.0
2020-07-28 12:45:00,324.01,324.24,324.01,324.09,26395.0,300.8943,301.1079,300.8943,300.9686,26395.0
2020-07-28 12:50:00,324.09,324.26,324.09,324.25,16589.0,300.9686,301.1265,300.9686,301.1172,16589.0
2020-07-28 12:55:00,324.3,324.32,324.2,324.27,16491.0,301.1636,301.1822,301.0707,301.1357,16491.0
2020-07-28 13:00:00,324.3,324.43,324.16,324.22,14564.0,301.1636,301.2843,301.0336,301.0893,14564.0
2020-07-28 13:05:00,324.2,324.38,324.17,324.38,20178.0,301.0707,301.2379,301.0429,301.2379,20178.0
2020-07-28 13:10:00,324.31,324.31,324.04,324.06,11682.0,301.1729,301.1729,300.9221,300.9407,11682.0
2020-07-28 13:15:00,324.0,324.23,324.0,324.21,48170.0,300.885,301.0986,300.885,301.08,48170.0
2020-07-28 13:20:00,324.26,324.51,324.24,324.48,13284.0,301.1265,301.3586,301.1079,301.3308,13284.0
2020-07-28 13:25:00,324.48,324.48,324.35,324.41,12204.0,301.3308,301.3308,301.21,301.2658,12204.0
2020-07-28 13:30:00,324.45,324.66,324.45,324.62,5733.0,301.3029,301.4979,301.3029,301.4608,5733.0
2020-07-28 13:35:00,324.61,324.71,324.59,324.71,17077.0,301.4515,301.5443,301.4329,301.5443,17077.0
2020-07-28 13:40:00,324.69,324.72,324.59,324.62,11777.0,301.5258,301.5536,301.4329,301.4608,11777.0
2020-07-28 13:45:00,324.6,324.83,324.6,324.79,23810.0,301.4422,301.6558,301.4422,301.6186,23810.0
2020-07-28 13:50:00,324.8,324.93,324.77,324.79,28803.0,301.6279,301.7487,301.6001,301.6186,28803.0
2020-07-28 13:55:00,324.82,324.84,324.73,324.8,16056.0,301.6465,301.6651,301.5629,301.6279,16056.0
2020-07-28 14:00:00,324.83,324.88,324.65,324.76,10438.0,301.6558,301.7022,301.4886,301.5908,10438.0
2020-07-28 14:05:00,324.79,324.79,324.63,324.72,11961.0,301.6186,301.6186,301.4701,301.5536,11961.0
2020-07-28 14:10:00,324.74,324.86,324.61,324.61,18709.0,301.5722,301.6836,301.4515,301.4515,18709.0
2020-07-28 14:15:00,324.63,324.68,324.56,324.68,12127.0,301.4701,301.5165,301.4051,301.5165,12127.0
2020-07-28 14:20:00,324.65,324.76,324.57,324.73,14163.0,301.4886,301.5908,301.4143,301.5629,14163.0
2020-07-28 14:25:00,324.72,324.72,324.43,324.43,13966.0,301.5536,301.5536,301.2843,301.2843,13966.0
2020-07-28 14:30:00,324.44,324.52,324.35,324.47,12770.0,301.2936,301.3679,301.21,301.3215,12770.0
2020-07-28 14:35:00,324.53,324.68,324.45,324.68,11930.0,301.3772,301.5165,301.3029,301.5165,11930.0
2020-07-28 14:40:00,324.65,324.7,324.4,324.49,16053.0,301.4886,301.5351,301.2565,301.34,16053.0
2020-07-28 14:45:00,324.53,324.72,324.36,324.37,15508.0,301.3772,301.5536,301.2193,301.2286,15508.0
2020-07-28 14:50:00,324.37,324.53,324.25,324.46,14552.0,301.2286,301.3772,301.1172,301.3122,14552.0
2020-07-28 14:55:00,324.45,324.63,324.25,324.29,24137.0,301.3029,301.4701,301.1172,301.1543,24137.0
2020-07-28 15:00:00,324.36,324.36,323.94,323.95,11555.0,301.2193,301.2193,300.8293,300.8386,11555.0
2020-07-28 15:05:00,323.92,324.07,323.8,323.87,18481.0,300.8107,300.95,300.6993,300.7643,18481.0
2020-07-28 15:10:00,323.88,324.01,323.62,323.63,25866.0,300.7736,300.8943,300.5321,300.5414,25866.0
2020-07-28 15:15:00,323.55,323.75,323.42,323.73,21661.0,300.4671,300.6528,300.3464,300.6343,21661.0
2020-07-28 15:20:00,323.78,323.82,323.56,323.57,18833.0,300.6807,300.7178,300.4764,300.4857,18833.0
2020-07-28 15:25:00,323.62,323.69,323.27,323.3,18841.0,300.5321,300.5971,300.2071,300.2349,18841.0
2020-07-28 15:30:00,323.24,323.68,322.97,323.07,21276.0,300.1792,300.5878,299.9285,300.0214,21276.0
2020-07-28 15:35:00,323.13,323.28,322.93,322.98,26589.0,300.0771,300.2164,299.8913,299.9378,26589.0
2020-07-28 15:40:00,323.0,323.09,322.75,322.88,30586.0,299.9563,300.0399,299.7242,299.8449,30586.0
2020-07-28 15:45:00,322.84,323.19,322.65,322.65,44954.0,299.8078,300.1328,299.6313,299.6313,44954.0
2020-07-28 15:50:00,322.64,322.64,322.22,322.39,52759.0,299.622,299.622,299.232,299.3899,52759.0
2020-07-28 15:55:00,322.4,322.76,322.14,322.51,340148.0,299.3992,299.7335,299.1577,299.5013,340148.0
2020-07-29 09:30:00,323.41,324.05,323.36,323.91,54283.0,300.3371,300.9314,300.2907,300.8014,54283.0
2020-07-29 09:35:00,323.9,324.01,323.63,323.64,14832.0,300.7921,300.8943,300.5414,300.5507,14832.0
2020-07-29 09:40:00,323.68,323.96,323.68,323.86,16296.0,300.5878,300.8479,300.5878,300.755,16296.0
2020-07-29 09:45:00,323.85,323.89,323.57,323.59,6653.0,300.7457,300.7828,300.4857,300.5043,6653.0
2020-07-29 09:50:00,323.63,323.83,323.62,323.82,7631.0,300.5414,300.7271,300.5321,300.7178,7631.0
2020-07-29 09:55:00,324.0,324.26,323.97,324.04,17616.0,300.885,301.1265,300.8571,300.9221,17616.0
2020-07-29 10:00:00,324.1,324.45,324.0,324.43,7916.0,300.9779,301.3029,300.885,301.2843,7916.0
2020-07-29 10:05:00,324.42,324.57,324.38,324.52,25329.0,301.275,301.4143,301.2379,301.3679,25329.0
2020-07-29 10:10:00,324.48,324.61,324.43,324.52,8857.0,301.3308,301.4515,301.2843,301.3679,8857.0
2020-07-29 10:15:00,324.53,324.64,324.52,324.62,13115.0,301.3772,301.4793,301.3679,301.4608,13115.0
2020-07-29 10:20:00,324.64,324.66,324.52,324.55,11040.0,301.4793,301.4979,301.3679,301.3958,11040.0
2020-07-29 10:25:00,324.53,324.61,324.47,324.5,30005.0,301.3772,301.4515,301.3215,301.3493,30005.0
2020-07-29 10:30:00,324.53,324.61,324.5,324.52,65093.0,301.3772,301.4515,301.3493,301.3679,65093.0
2020-07-29 10:35:00,324.52,324.69,324.52,324.68,6657.0,301.3679,301.5258,301.3679,301.5165,6657.0
2020-07-29 10:40:00,324.69,324.81,324.69,324.81,8647.0,301.5258,301.6372,301.5258,301.6372,8647.0
2020-07-29 10:45:00,324.74,324.88,324.74,324.88,10940.0,301.5722,301.7022,301.5722,301.7022,10940.0
2020-07-29 10:50:00,324.77,324.92,324.76,324.91,36689.0,301.6001,301.7394,301.5908,301.7301,36689.0
2020-07-29 10:55:00,324.9,325.04,324.87,325.0,56679.0,301.7208,301.8508,301.6929,301.8137,56679.0
2020-07-29 11:00:00,325.03,325.03,324.79,324.82,93273.0,301.8415,301.8415,301.6186,301.6465,93273.0
2020-07-29 11:05:00,324.82,324.95,324.7,324.9,22799.0,301.6465,301.7672,301.5351,301.7208,22799.0
2020-07-29 11:10:00,324.9,324.91,324.77,324.77,5122.0,301.7208,301.7301,301.6001,301.6001,5122.0
2020-07-29 11:15:00,324.88,324.88,324.71,324.73,7315.0,301.7022,301.7022,301.5443,301.5629,7315.0
2020-07-29 11:20:00,324.77,324.83,324.66,324.78,20235.0,301.6001,301.6558,301.4979,301.6094,20235.0
2020-07-29 11:25:00,324.76,325.14,324.73,325.09,22048.0,301.5908,301.9437,301.5629,301.8972,22048.0
2020-07-29 11:30:00,325.13,325.16,325.0,325.0,10827.0,301.9344,301.9622,301.8137,301.8137,10827.0
2020-07-29 11:35:00,325.01,325.11,325.01,325.03,4793.0,301.8229,301.9158,301.8229,301.8415,4793.0
2020-07-29 11:40:00,325.02,325.13,324.94,325.13,4043.0,301.8322,301.9344,301.7579,301.9344,4043.0
2020-07-29 11:45:00,325.07,325.11,325.0,325.03,55968.0,301.8787,301.9158,301.8137,301.8415,55968.0
2020-07-29 11:50:00,325.01,325.1,324.96,325.0,82068.0,301.8229,301.9065,301.7765,301.8137,82068.0
2020-07-29 11:55:00,325.0,325.03,324.95,324.97,9295.0,301.8137,301.8415,301.7672,301.7858,9295.0
2020-07-29 12:00:00,324.95,324.95,324.79,324.79,6908.0,301.7672,301.7672,301.6186,301.6186,6908.0
2020-07-29 12:05:00,324.8,324.87,324.52,324.52,9526.0,301.6279,301.6929,301.3679,301.3679,9526.0
2020-07-29 12:10:00,324.55,324.74,324.55,324.67,19425.0,301.3958,301.5722,301.3958,301.5072,19425.0
2020-07-29 12:15:00,324.66,324.8,324.63,324.8,10893.0,301.4979,301.6279,301.4701,301.6279,10893.0
2020-07-29 12:20:00,324.83,325.02,324.68,325.02,146021.0,301.6558,301.8322,301.5165,301.8322,146021.0
2020-07-29 12:25:00,325.0,325.12,325.0,325.01,4826.0,301.8137,301.9251,301.8137,301.8229,4826.0
2020-07-29 12:30:00,325.03,325.2,324.99,325.19,4171.0,301.8415,301.9994,301.8044,301.9901,4171.0
2020-07-29 12:35:00,325.23,325.42,325.18,325.32,12993.0,302.0273,302.2037,301.9808,302.1108,12993.0
2020-07-29 12:40:00,325.34,325.38,325.25,325.25,6289.0,302.1294,302.1665,302.0458,302.0458,6289.0
2020-07-29 12:45:00,325.26,325.27,325.2,325.24,6210.0,302.0551,302.0644,301.9994,302.0365,6210.0
2020-07-29 12:50:00,325.23,325.31,325.23,325.26,7755.0,302.0273,302.1015,302.0273,302.0551,7755.0
2020-07-29 12:55:00,325.25,325.28,325.22,325.26,4142.0,302.0458,302.0737,302.018,302.0551,4142.0
2020-07-29 13:00:00,325.28,325.34,325.11,325.12,15550.0,302.0737,302.1294,301.9158,301.9251,15550.0
2020-07-29 13:05:00,325.14,325.28,325.09,325.27,6219.0,301.9437,302.0737,301.8972,302.0644,6219.0
2020-07-29 13:10:00,325.27,325.4,325.27,325.38,24194.0,302.0644,302.1851,302.0644,302.1665,24194.0
2020-07-29 13:15:00,325.41,325.51,325.33,325.45,30404.0,302.1944,302.2873,302.1201,302.2316,30404.0
2020-07-29 13:20:00,325.44,325.6,325.44,325.57,45219.0,302.2223,302.3709,302.2223,302.343,45219.0
2020-07-29 13:25:00,325.56,325.58,325.47,325.5,12393.0,302.3337,302.3523,302.2501,302.278,12393.0
2020-07-29 13:30:00,325.49,325.51,325.4,325.43,17904.0,302.2687,302.2873,302.1851,302.213,17904.0
2020-07-29 13:35:00,325.46,325.5,325.41,325.44,14826.0,302.2408,302.278,302.1944,302.2223,14826.0
2020-07-29 13:40:00,325.43,325.45,325.36,325.4,10705.0,302.213,302.2316,302.148,302.1851,10705.0
2020-07-29 13:45:00,325.4,325.45,325.31,325.43,17058.0,302.1851,302.2316,302.1015,302.213,17058.0
2020-07-29 13:50:00,325.43,325.48,325.35,325.36,9305.0,302.213,302.2594,302.1387,302.148,9305.0
2020-07-29 13:55:00,325.36,325.39,325.18,325.28,8914.0,302.148,302.1758,301.9808,302.0737,8914.0
2020-07-29 14:00:00,325.4,325.76,325.02,325.13,40173.0,302.1851,302.5194,301.8322,301.9344,40173.0
2020-07-29 14:05:00,325.14,325.49,325.14,325.49,10971.0,301.9437,302.2687,301.9437,302.2687,10971.0
2020-07-29 14:10:00,325.56,325.72,325.44,325.55,22358.0,302.3337,302.4823,302.2223,302.3244,22358.0
2020-07-29 14:15:00,325.56,325.75,325.52,325.62,13862.0,302.3337,302.5102,302.2966,302.3894,13862.0
2020-07-29 14:20:00,325.61,325.74,325.58,325.73,6619.0,302.3801,302.5009,302.3523,302.4916,6619.0
2020-07-29 14:25:00,325.7,325.74,325.6,325.66,9512.0,302.4637,302.5009,302.3709,302.4266,9512.0
2020-07-29 14:30:00,325.69,326.19,325.68,326.01,27737.0,302.4544,302.9188,302.4451,302.7516,27737.0
2020-07-29 14:35:00,326.06,326.34,326.05,326.31,17550.0,302.798,303.0581,302.7887,303.0302,17550.0
2020-07-29 14:40:00,326.28,326.75,326.22,326.58,42179.0,303.0023,303.4388,302.9466,303.2809,42179.0
2020-07-29 14:45:00,326.55,326.61,326.42,326.59,11528.0,303.2531,303.3088,303.1324,303.2902,11528.0
2020-07-29 14:50:00,326.5,326.61,326.38,326.38,22359.0,303.2066,303.3088,303.0952,303.0952,22359.0
2020-07-29 14:55:00,326.36,326.38,325.79,325.79,39861.0,303.0766,303.0952,302.5473,302.5473,39861.0
2020-07-29 15:00:00,325.84,325.93,325.25,325.25,24857.0,302.5937,302.6773,302.0458,302.0458,24857.0
2020-07-29 15:05:00,325.3,325.83,325.21,325.76,24296.0,302.0923,302.5844,302.0087,302.5194,24296.0
2020-07-29 15:10:00,325.79,326.21,325.78,326.0,31385.0,302.5473,302.9373,302.538,302.7423,31385.0
2020-07-29 15:15:00,326.03,326.29,325.87,326.29,20032.0,302.7702,303.0116,302.6216,303.0116,20032.0
2020-07-29 15:20:00,326.3,326.75,326.3,326.56,32778.0,303.0209,303.4388,303.0209,303.2624,32778.0
2020-07-29 15:25:00,326.59,326.63,326.14,326.53,12715.0,303.2902,303.3274,302.8723,303.2345,12715.0
2020-07-29 15:30:00,326.49,327.0,326.31,326.81,36539.0,303.1974,303.671,303.0302,303.4945,36539.0
2020-07-29 15:35:00,326.82,327.02,326.72,326.86,14886.0,303.5038,303.6895,303.411,303.541,14886.0
2020-07-29 15:40:00,326.89,326.93,326.47,326.54,51792.0,303.5688,303.606,303.1788,303.2438,51792.0
2020-07-29 15:45:00,326.54,326.61,326.23,326.51,34718.0,303.2438,303.3088,302.9559,303.2159,34718.0
2020-07-29 15:50:00,326.53,326.53,326.02,326.02,49998.0,303.2345,303.2345,302.7609,302.7609,49998.0
2020-07-29 15:55:00,326.04,326.49,325.94,326.38,89808.0,302.7795,303.1974,302.6866,303.0952,89808.0
2020-07-30 09:30:00,323.18,323.7,322.67,323.57,98209.0,300.1235,300.6064,299.6499,300.4857,98209.0
2020-07-30 09:35:00,323.57,323.58,322.94,323.08,37297.0,300.4857,300.495,299.9006,300.0306,37297.0
2020-07-30 09:40:00,323.16,323.34,322.66,322.7,32335.0,300.1049,300.2721,299.6406,299.6777,32335.0
2020-07-30 09:45:00,322.7,323.21,322.64,322.92,23232.0,299.6777,300.1514,299.622,299.8821,23232.0
2020-07-30 09:50:00,322.91,322.91,321.95,321.97,46897.0,299.8728,299.8728,298.9813,298.9998,46897.0
2020-07-30 09:55:00,321.9,321.91,321.28,321.4,47954.0,298.9348,298.9441,298.3591,298.4705,47954.0
2020-07-30 10:00:00,321.4,321.86,320.9,321.81,52336.0,298.4705,298.8977,298.0062,298.8512,52336.0
2020-07-30 10:05:00,321.8,322.25,321.35,322.17,35156.0,298.842,299.2599,298.4241,299.1856,35156.0
2020-07-30 10:10:00,322.14,322.14,321.69,321.8,14299.0,299.1577,299.1577,298.7398,298.842,14299.0
2020-07-30 10:15:00,321.71,321.98,321.45,321.67,25668.0,298.7584,299.0091,298.5169,298.7212,25668.0
2020-07-30 10:20:00,321.54,321.92,320.97,321.85,34607.0,298.6005,298.9534,298.0712,298.8884,34607.0
2020-07-30 10:25:00,321.77,322.07,321.65,322.07,17431.0,298.8141,299.0927,298.7027,299.0927,17431.0
2020-07-30 10:30:00,321.93,322.53,321.9,322.52,83052.0,298.9627,299.5199,298.9348,299.5106,83052.0
2020-07-30 10:35:00,322.46,322.89,322.29,322.87,32533.0,299.4549,299.8542,299.297,299.8356,32533.0
2020-07-30 10:40:00,322.85,322.88,322.33,322.33,6938.0,299.817,299.8449,299.3341,299.3341,6938.0
2020-07-30 10:45:00,322.28,322.49,322.08,322.08,10828.0,299.2877,299.4827,299.102,299.102,10828.0
2020-07-30 10:50:00,322.07,322.19,321.8,322.17,14384.0,299.0927,299.2041,298.842,299.1856,14384.0
2020-07-30 10:55:00,322.22,322.68,322.16,322.68,25966.0,299.232,299.6592,299.1763,299.6592,25966.0
2020-07-30 11:00:00,322.71,323.21,322.38,323.14,37566.0,299.687,300.1514,299.3806,300.0864,37566.0
2020-07-30 11:05:00,323.17,323.2,323.01,323.05,16263.0,300.1142,300.1421,299.9656,300.0028,16263.0
2020-07-30 11:10:00,323.05,323.39,322.98,323.1,33155.0,300.0028,300.3185,299.9378,300.0492,33155.0
2020-07-30 11:15:00,323.04,323.65,323.03,323.62,19675.0,299.9935,300.56,299.9842,300.5321,19675.0
2020-07-30 11:20:00,323.64,323.84,323.55,323.56,34586.0,300.5507,300.7364,300.4671,300.4764,34586.0
2020-07-30 11:25:00,323.53,323.76,323.25,323.31,52401.0,300.4485,300.6621,300.1885,300.2442,52401.0
2020-07-30 11:30:00,323.35,323.91,323.22,323.87,13156.0,300.2814,300.8014,300.1606,300.7643,13156.0
2020-07-30 11:35:00,323.89,324.08,323.84,323.93,38843.0,300.7828,300.9593,300.7364,300.82,38843.0
2020-07-30 11:40:00,323.92,324.19,323.89,324.06,32708.0,300.8107,301.0614,300.7828,300.9407,32708.0
2020-07-30 11:45:00,324.07,324.09,323.85,324.02,24356.0,300.95,300.9686,300.7457,300.9036,24356.0
2020-07-30 11:50:00,324.05,324.13,323.92,324.12,15381.0,300.9314,301.0057,300.8107,300.9964,15381.0
2020-07-30 11:55:00,324.24,324.27,323.82,324.05,41243.0,301.1079,301.1357,300.7178,300.9314,41243.0
2020-07-30 12:00:00,324.03,324.29,324.03,324.06,49968.0,300.9129,301.1543,300.9129,300.9407,49968.0
2020-07-30 12:05:00,324.06,324.16,323.76,323.76,28307.0,300.9407,301.0336,300.6621,300.6621,28307.0
2020-07-30 12:10:00,323.79,324.11,323.68,324.11,14275.0,300.69,300.9872,300.5878,300.9872,14275.0
2020-07-30 12:15:00,324.13,325.21,324.13,325.09,42458.0,301.0057,302.0087,301.0057,301.8972,42458.0
2020-07-30 12:20:00,324.96,325.02,324.61,324.73,33463.0,301.7765,301.8322,301.4515,301.5629,33463.0
2020-07-30 12:25:00,324.77,324.77,324.57,324.68,13914.0,301.6001,301.6001,301.4143,301.5165,13914.0
2020-07-30 12:30:00,324.88,324.93,324.7,324.71,17737.0,301.7022,301.7487,301.5351,301.5443,17737.0
2020-07-30 12:35:00,324.7,324.8,324.62,324.74,12123.0,301.5351,301.6279,301.4608,301.5722,12123.0
2020-07-30 12:40:00,324.67,324.86,324.62,324.77,6195.0,301.5072,301.6836,301.4608,301.6001,6195.0
2020-07-30 12:45:00,324.78,324.88,324.65,324.88,10221.0,301.6094,301.7022,301.4886,301.7022,10221.0
2020-07-30 12:50:00,324.9,324.98,324.74,324.74,15860.0,301.7208,301.7951,301.5722,301.5722,15860.0
2020-07-30 12:55:00,324.74,324.91,324.74,324.88,83062.0,301.5722,301.7301,301.5722,301.7022,83062.0
2020-07-30 13:00:00,324.86,325.1,324.79,325.08,44750.0,301.6836,301.9065,301.6186,301.888,44750.0
2020-07-30 13:05:00,325.1,325.33,325.1,325.17,23811.0,301.9065,302.1201,301.9065,301.9715,23811.0
2020-07-30 13:10:00,325.22,325.54,325.19,325.5,27836.0,302.018,302.3151,301.9901,302.278,27836.0
2020-07-30 13:15:00,325.5,325.68,325.45,325.63,43696.0,302.278,302.4451,302.2316,302.3987,43696.0
2020-07-30 13:20:00,325.57,325.64,325.3,325.31,36460.0,302.343,302.408,302.0923,302.1015,36460.0
2020-07-30 13:25:00,325.34,325.35,325.02,325.04,71851.0,302.1294,302.1387,301.8322,301.8508,71851.0
2020-07-30 13:30:00,325.04,325.04,324.55,324.57,124986.0,301.8508,301.8508,301.3958,301.4143,124986.0
2020-07-30 13:35:00,324.71,324.8,324.44,324.45,13914.0,301.5443,301.6279,301.2936,301.3029,13914.0
2020-07-30 13:40:00,324.49,324.82,324.49,324.82,13829.0,301.34,301.6465,301.34,301.6465,13829.0
2020-07-30 13:45:00,324.78,324.81,324.61,324.63,19439.0,301.6094,301.6372,301.4515,301.4701,19439.0
2020-07-30 13:50:00,324.69,325.07,324.68,325.03,8249.0,301.5258,301.8787,301.5165,301.8415,8249.0
2020-07-30 13:55:00,325.02,325.06,324.85,325.02,9430.0,301.8322,301.8694,301.6744,301.8322,9430.0
2020-07-30 14:00:00,325.01,325.12,324.73,324.92,56829.0,301.8229,301.9251,301.5629,301.7394,56829.0
2020-07-30 14:05:00,324.91,325.21,324.88,325.21,17542.0,301.7301,302.0087,301.7022,302.0087,17542.0
2020-07-30 14:10:00,325.06,325.09,324.75,324.76,27696.0,301.8694,301.8972,301.5815,301.5908,27696.0
2020-07-30 14:15:00,324.74,324.97,324.65,324.76,15084.0,301.5722,301.7858,301.4886,301.5908,15084.0
2020-07-30 14:20:00,324.76,325.02,324.46,324.97,69299.0,301.5908,301.8322,301.3122,301.7858,69299.0
2020-07-30 14:25:00,324.95,324.97,324.58,324.71,77821.0,301.7672,301.7858,301.4236,301.5443,77821.0
2020-07-30 14:30:00,324.74,325.03,324.74,324.94,13629.0,301.5722,301.8415,301.5722,301.7579,13629.0
2020-07-30 14:35:00,324.99,325.19,324.95,325.15,15910.0,301.8044,301.9901,301.7672,301.953,15910.0
2020-07-30 14:40:00,325.25,325.42,325.24,325.33,15817.0,302.0458,302.2037,302.0365,302.1201,15817.0
2020-07-30 14:45:00,325.34,325.56,325.32,325.38,21900.0,302.1294,302.3337,302.1108,302.1665,21900.0
2020-07-30 14:50:00,325.44,325.45,325.04,325.04,17929.0,302.2223,302.2316,301.8508,301.8508,17929.0
2020-07-30 14:55:00,325.12,325.3,325.03,325.18,10837.0,301.9251,302.0923,301.8415,301.9808,10837.0
2020-07-30 15:00:00,325.15,325.52,325.04,325.04,14014.0,301.953,302.2966,301.8508,301.8508,14014.0
2020-07-30 15:05:00,325.01,325.04,324.72,324.81,13618.0,301.8229,301.8508,301.5536,301.6372,13618.0
2020-07-30 15:10:00,324.85,325.12,324.68,325.1,26014.0,301.6744,301.9251,301.5165,301.9065,26014.0
2020-07-30 15:15:00,325.04,325.5,324.84,325.47,11176.0,301.8508,302.278,301.6651,302.2501,11176.0
2020-07-30 15:20:00,325.45,325.53,325.23,325.46,16374.0,302.2316,302.3058,302.0273,302.2408,16374.0
2020-07-30 15:25:00,325.48,325.54,325.29,325.54,14108.0,302.2594,302.3151,302.083,302.3151,14108.0
2020-07-30 15:30:00,325.52,325.71,325.33,325.39,20257.0,302.2966,302.473,302.1201,302.1758,20257.0
2020-07-30 15:35:00,325.38,325.5,325.16,325.16,34858.0,302.1665,302.278,301.9622,301.9622,34858.0
2020-07-30 15:40:00,325.15,325.32,325.0,325.11,71985.0,301.953,302.1108,301.8137,301.9158,71985.0
2020-07-30 15:45:00,325.11,325.16,324.9,324.96,35483.0,301.9158,301.9622,301.7208,301.7765,35483.0
2020-07-30 15:50:00,324.9,325.31,324.88,325.05,21586.0,301.7208,302.1015,301.7022,301.8601,21586.0
2020-07-30 15:55:00,325.06,325.37,324.92,325.26,86331.0,301.8694,302.1573,301.7394,302.0551,86331.0
2020-07-31 09:30:00,327.21,327.42,326.3,326.54,95901.0,303.866,304.061,303.0209,303.2438,95901.0
2020-07-31 09:35:00,326.48,326.48,325.72,325.72,45970.0,303.1881,303.1881,302.4823,302.4823,45970.0
2020-07-31 09:40:00,325.81,326.12,325.73,325.91,17111.0,302.5659,302.8538,302.4916,302.6587,17111.0
2020-07-31 09:45:00,325.94,326.31,325.7,325.94,19039.0,302.6866,303.0302,302.4637,302.6866,19039.0
2020-07-31 09:50:00,325.82,326.01,325.46,325.93,30144.0,302.5752,302.7516,302.2408,302.6773,30144.0
2020-07-31 09:55:00,325.89,326.04,325.64,325.98,6980.0,302.6402,302.7795,302.408,302.7237,6980.0
2020-07-31 10:00:00,326.02,326.04,325.26,325.44,12213.0,302.7609,302.7795,302.0551,302.2223,12213.0
2020-07-31 10:05:00,325.52,325.57,325.15,325.33,11823.0,302.2966,302.343,301.953,302.1201,11823.0
2020-07-31 10:10:00,325.15,325.15,324.69,324.93,21914.0,301.953,301.953,301.5258,301.7487,21914.0
2020-07-31 10:15:00,324.75,324.8,324.1,324.13,26795.0,301.5815,301.6279,300.9779,301.0057,26795.0
2020-07-31 10:20:00,324.04,324.54,323.7,324.51,20430.0,300.9221,301.3865,300.6064,301.3586,20430.0
2020-07-31 10:25:00,324.44,324.44,324.08,324.08,12153.0,301.2936,301.2936,300.9593,300.9593,12153.0
2020-07-31 10:30:00,323.99,324.48,323.98,324.14,19558.0,300.8757,301.3308,300.8664,301.015,19558.0
2020-07-31 10:35:00,324.09,324.65,324.01,324.63,13741.0,300.9686,301.4886,300.8943,301.4701,13741.0
2020-07-31 10:40:00,324.61,324.61,324.06,324.1,11011.0,301.4515,301.4515,300.9407,300.9779,11011.0
2020-07-31 10:45:00,324.26,324.38,323.78,324.34,15060.0,301.1265,301.2379,300.6807,301.2007,15060.0
2020-07-31 10:50:00,324.17,324.41,323.8,324.24,9280.0,301.0429,301.2658,300.6993,301.1079,9280.0
2020-07-31 10:55:00,324.14,324.61,323.85,324.61,14152.0,301.015,301.4515,300.7457,301.4515,14152.0
2020-07-31 11:00:00,324.62,324.81,324.41,324.77,25195.0,301.4608,301.6372,301.2658,301.6001,25195.0
2020-07-31 11:05:00,324.75,324.75,324.51,324.57,8453.0,301.5815,301.5815,301.3586,301.4143,8453.0
2020-07-31 11:10:00,324.5,325.09,324.5,325.06,89827.0,301.3493,301.8972,301.3493,301.8694,89827.0
2020-07-31 11:15:00,324.99,325.6,324.92,325.59,73533.0,301.8044,302.3709,301.7394,302.3616,73533.0
2020-07-31 11:20:00,325.67,325.68,325.33,325.37,34589.0,302.4359,302.4451,302.1201,302.1573,34589.0
2020-07-31 11:25:00,325.36,325.58,325.35,325.38,18660.0,302.148,302.3523,302.1387,302.1665,18660.0
2020-07-31 11:30:00,325.43,325.53,325.05,325.05,21963.0,302.213,302.3058,301.8601,301.8601,21963.0
2020-07-31 11:35:00,325.08,325.15,324.77,325.09,95801.0,301.888,301.953,301.6001,301.8972,95801.0
2020-07-31 11:40:00,325.04,325.3,324.95,324.97,94669.0,301.8508,302.0923,301.7672,301.7858,94669.0
2020-07-31 11:45:00,324.93,325.35,324.88,325.31,162296.0,301.7487,302.1387,301.7022,302.1015,162296.0
2020-07-31 11:50:00,325.32,325.34,324.8,324.86,39761.0,302.1108,302.1294,301.6279,301.6836,39761.0
2020-07-31 11:55:00,324.88,324.96,324.3,324.55,23866.0,301.7022,301.7765,301.1636,301.3958,23866.0
2020-07-31 12:00:00,324.56,324.61,323.94,324.1,33682.0,301.4051,301.4515,300.8293,300.9779,33682.0
2020-07-31 12:05:00,324.09,324.44,323.75,323.88,77340.0,300.9686,301.2936,300.6528,300.7736,77340.0
2020-07-31 12:10:00,323.9,324.24,323.86,324.04,51484.0,300.7921,301.1079,300.755,300.9221,51484.0
2020-07-31 12:15:00,324.05,324.18,323.51,323.77,34807.0,300.9314,301.0522,300.43,300.6714,34807.0
2020-07-31 12:20:00,323.72,324.04,323.66,323.95,73221.0,300.625,300.9221,300.5693,300.8386,73221.0
2020-07-31 12:25:00,323.89,324.23,323.8,324.15,56627.0,300.7828,301.0986,300.6993,301.0243,56627.0
2020-07-31 12:30:00,324.14,324.14,323.43,323.43,62847.0,301.015,301.015,300.3557,300.3557,62847.0
2020-07-31 12:35:00,323.41,323.41,322.9,322.99,57080.0,300.3371,300.3371,299.8635,299.9471,57080.0
2020-07-31 12:40:00,323.01,323.38,322.99,323.3,56686.0,299.9656,300.3092,299.9471,300.2349,56686.0
2020-07-31 12:45:00,323.26,323.37,322.97,323.16,34839.0,300.1978,300.2999,299.9285,300.1049,34839.0
2020-07-31 12:50:00,323.14,323.31,322.84,322.96,35483.0,300.0864,300.2442,299.8078,299.9192,35483.0
2020-07-31 12:55:00,322.86,323.07,322.63,322.97,39752.0,299.8263,300.0214,299.6127,299.9285,39752.0
2020-07-31 13:00:00,322.97,323.35,322.84,323.26,26768.0,299.9285,300.2814,299.8078,300.1978,26768.0
2020-07-31 13:05:00,323.24,323.51,323.21,323.32,20092.0,300.1792,300.43,300.1514,300.2535,20092.0
2020-07-31 13:10:00,323.3,323.56,323.25,323.33,37824.0,300.2349,300.4764,300.1885,300.2628,37824.0
2020-07-31 13:15:00,323.3,323.4,322.98,323.28,26192.0,300.2349,300.3278,299.9378,300.2164,26192.0
2020-07-31 13:20:00,323.43,323.83,323.4,323.81,73648.0,300.3557,300.7271,300.3278,300.7086,73648.0
2020-07-31 13:25:00,323.82,324.07,323.81,324.01,15949.0,300.7178,300.95,300.7086,300.8943,15949.0
2020-07-31 13:30:00,323.97,324.09,323.69,323.74,23282.0,300.8571,300.9686,300.5971,300.6436,23282.0
2020-07-31 13:35:00,323.64,323.78,323.6,323.63,14640.0,300.5507,300.6807,300.5135,300.5414,14640.0
2020-07-31 13:40:00,323.65,324.1,323.64,324.03,12949.0,300.56,300.9779,300.5507,300.9129,12949.0
2020-07-31 13:45:00,323.98,324.2,323.81,324.19,12518.0,300.8664,301.0707,300.7086,301.0614,12518.0
2020-07-31 13:50:00,324.17,324.26,324.04,324.16,13444.0,301.0429,301.1265,300.9221,301.0336,13444.0
2020-07-31 13:55:00,324.24,324.24,323.85,323.85,20658.0,301.1079,301.1079,300.7457,300.7457,20658.0
2020-07-31 14:00:00,323.82,324.26,323.82,324.08,13598.0,300.7178,301.1265,300.7178,300.9593,13598.0
2020-07-31 14:05:00,324.07,324.08,323.36,323.36,27588.0,300.95,300.9593,300.2907,300.2907,27588.0
2020-07-31 14:10:00,323.36,323.5,323.28,323.36,11632.0,300.2907,300.4207,300.2164,300.2907,11632.0
2020-07-31 14:15:00,323.39,323.58,323.3,323.38,16515.0,300.3185,300.495,300.2349,300.3092,16515.0
2020-07-31 14:20:00,323.36,323.74,323.35,323.59,12633.0,300.2907,300.6436,300.2814,300.5043,12633.0
2020-07-31 14:25:00,323.63,323.85,323.63,323.82,26750.0,300.5414,300.7457,300.5414,300.7178,26750.0
2020-07-31 14:30:00,323.8,324.09,323.8,324.01,28765.0,300.6993,300.9686,300.6993,300.8943,28765.0
2020-07-31 14:35:00,324.02,324.4,323.95,324.19,31112.0,300.9036,301.2565,300.8386,301.0614,31112.0
2020-07-31 14:40:00,324.16,324.61,323.99,324.53,49053.0,301.0336,301.4515,300.8757,301.3772,49053.0
2020-07-31 14:45:00,324.57,324.72,324.45,324.51,31775.0,301.4143,301.5536,301.3029,301.3586,31775.0
2020-07-31 14:50:00,324.53,325.0,324.53,324.99,22211.0,301.3772,301.8137,301.3772,301.8044,22211.0
2020-07-31 14:55:00,324.98,325.18,324.93,325.15,22891.0,301.7951,301.9808,301.7487,301.953,22891.0
2020-07-31 15:00:00,325.2,325.69,324.99,325.59,43900.0,301.9994,302.4544,301.8044,302.3616,43900.0
2020-07-31 15:05:00,325.59,325.73,325.44,325.52,53399.0,302.3616,302.4916,302.2223,302.2966,53399.0
2020-07-31 15:10:00,325.6,325.69,325.32,325.59,49503.0,302.3709,302.4544,302.1108,302.3616,49503.0
2020-07-31 15:15:00,325.62,325.8,325.26,325.67,75529.0,302.3894,302.5566,302.0551,302.4359,75529.0
2020-07-31 15:20:00,325.69,326.09,325.69,326.06,24106.0,302.4544,302.8259,302.4544,302.798,24106.0
2020-07-31 15:25:00,326.0,326.13,325.73,325.9,32048.0,302.7423,302.863,302.4916,302.6495,32048.0
2020-07-31 15:30:00,325.94,326.22,325.87,325.94,40249.0,302.6866,302.9466,302.6216,302.6866,40249.0
2020-07-31 15:35:00,326.01,326.31,325.98,325.98,145989.0,302.7516,303.0302,302.7237,302.7237,145989.0
2020-07-31 15:40:00,325.97,326.24,325.91,326.05,74457.0,302.7145,302.9652,302.6587,302.7887,74457.0
2020-07-31 15:45:00,326.08,326.91,326.08,326.83,187694.0,302.8166,303.5874,302.8166,303.5131,187694.0
2020-07-31 15:50:00,326.83,326.98,326.43,326.8,203581.0,303.5131,303.6524,303.1416,303.4852,203581.0
2020-07-31 15:55:00,326.81,327.88,326.79,327.83,335481.0,303.4945,304.4882,303.476,304.4418,335481.0
2020-08-03 09:30:00,329.66,329.73,329.23,329.41,152837.0,306.1412,306.2062,305.7419,305.909,152837.0
2020-08-03 09:35:00,329.38,329.58,329.06,329.06,42427.0,305.8812,306.0669,305.584,305.584,42427.0
2020-08-03 09:40:00,329.1,329.43,329.09,329.43,33419.0,305.6212,305.9276,305.6119,305.9276,33419.0
2020-08-03 09:45:00,329.47,329.61,329.29,329.3,32502.0,305.9648,306.0948,305.7976,305.8069,32502.0
2020-08-03 09:50:00,329.33,329.53,329.16,329.3,22883.0,305.8347,306.0205,305.6769,305.8069,22883.0
2020-08-03 09:55:00,329.3,329.69,329.28,329.69,35837.0,305.8069,306.1691,305.7883,306.1691,35837.0
2020-08-03 10:00:00,329.74,330.58,329.74,330.25,99792.0,306.2155,306.9956,306.2155,306.6891,99792.0
2020-08-03 10:05:00,330.23,330.35,330.01,330.24,36562.0,306.6705,306.782,306.4662,306.6798,36562.0
2020-08-03 10:10:00,330.31,330.43,330.1,330.27,42950.0,306.7448,306.8563,306.5498,306.7077,42950.0
2020-08-03 10:15:00,330.25,330.39,330.13,330.36,14178.0,306.6891,306.8191,306.5777,306.7913,14178.0
2020-08-03 10:20:00,330.38,330.38,329.77,329.99,32826.0,306.8098,306.8098,306.2434,306.4477,32826.0
2020-08-03 10:25:00,330.0,330.07,329.9,329.91,24604.0,306.4569,306.522,306.3641,306.3734,24604.0
2020-08-03 10:30:00,329.93,330.23,329.92,330.22,29375.0,306.3919,306.6705,306.3827,306.6613,29375.0
2020-08-03 10:35:00,330.19,330.21,330.06,330.11,12698.0,306.6334,306.652,306.5127,306.5591,12698.0
2020-08-03 10:40:00,330.12,330.19,329.72,329.72,40552.0,306.5684,306.6334,306.1969,306.1969,40552.0
2020-08-03 10:45:00,329.75,329.79,329.22,329.3,50193.0,306.2248,306.2619,305.7326,305.8069,50193.0
2020-08-03 10:50:00,329.26,329.45,329.22,329.45,14019.0,305.7697,305.9462,305.7326,305.9462,14019.0
2020-08-03 10:55:00,329.44,329.61,329.33,329.54,22521.0,305.9369,306.0948,305.8347,306.0298,22521.0
2020-08-03 11:00:00,329.51,329.84,329.48,329.83,21253.0,306.0019,306.3084,305.974,306.2991,21253.0
2020-08-03 11:05:00,329.86,329.92,329.8,329.89,12863.0,306.3269,306.3827,306.2712,306.3548,12863.0
2020-08-03 11:10:00,329.91,330.07,329.86,330.04,19833.0,306.3734,306.522,306.3269,306.4941,19833.0
2020-08-03 11:15:00,330.07,330.15,330.02,330.15,14559.0,306.522,306.5962,306.4755,306.5962,14559.0
2020-08-03 11:20:00,330.15,330.32,330.15,330.2,22382.0,306.5962,306.7541,306.5962,306.6427,22382.0
2020-08-03 11:25:00,330.18,330.29,330.06,330.17,23071.0,306.6241,306.7263,306.5127,306.6148,23071.0
2020-08-03 11:30:00,330.21,330.4,330.18,330.3,23252.0,306.652,306.8284,306.6241,306.7355,23252.0
2020-08-03 11:35:00,330.2,330.46,330.15,330.44,23171.0,306.6427,306.8841,306.5962,306.8656,23171.0
2020-08-03 11:40:00,330.49,330.7,330.46,330.67,33348.0,306.912,307.107,306.8841,307.0791,33348.0
2020-08-03 11:45:00,330.67,330.68,330.47,330.47,25550.0,307.0791,307.0884,306.8934,306.8934,25550.0
2020-08-03 11:50:00,330.47,330.51,330.41,330.46,21248.0,306.8934,306.9306,306.8377,306.8841,21248.0
2020-08-03 11:55:00,330.45,330.45,330.35,330.4,9471.0,306.8748,306.8748,306.782,306.8284,9471.0
2020-08-03 12:00:00,330.38,330.47,330.16,330.21,16789.0,306.8098,306.8934,306.6055,306.652,16789.0
2020-08-03 12:05:00,330.2,330.34,330.2,330.27,9714.0,306.6427,306.7727,306.6427,306.7077,9714.0
2020-08-03 12:10:00,330.29,330.42,330.14,330.41,11069.0,306.7263,306.847,306.587,306.8377,11069.0
2020-08-03 12:15:00,330.44,330.5,330.31,330.31,24646.0,306.8656,306.9213,306.7448,306.7448,24646.0
2020-08-03 12:20:00,330.34,330.45,330.23,330.35,14633.0,306.7727,306.8748,306.6705,306.782,14633.0
2020-08-03 12:25:00,330.38,330.41,330.14,330.2,16194.0,306.8098,306.8377,306.587,306.6427,16194.0
2020-08-03 12:30:00,330.18,330.33,330.14,330.21,15160.0,306.6241,306.7634,306.587,306.652,15160.0
2020-08-03 12:35:00,330.18,330.3,330.17,330.23,10113.0,306.6241,306.7355,306.6148,306.6705,10113.0
2020-08-03 12:40:00,330.24,330.25,330.06,330.1,14672.0,306.6798,306.6891,306.5127,306.5498,14672.0
2020-08-03 12:45:00,330.08,330.31,330.07,330.29,14087.0,306.5312,306.7448,306.522,306.7263,14087.0
2020-08-03 12:50:00,330.27,330.27,330.08,330.22,16211.0,306.7077,306.7077,306.5312,306.6613,16211.0
2020-08-03 12:55:00,330.22,330.24,330.13,330.17,12815.0,306.6613,306.6798,306.5777,306.6148,12815.0
2020-08-03 13:00:00,330.25,330.32,330.2,330.25,20264.0,306.6891,306.7541,306.6427,306.6891,20264.0
2020-08-03 13:05:00,330.3,330.33,330.19,330.31,19453.0,306.7355,306.7634,306.6334,306.7448,19453.0
2020-08-03 13:10:00,330.32,330.38,330.29,330.31,16632.0,306.7541,306.8098,306.7263,306.7448,16632.0
2020-08-03 13:15:00,330.29,330.37,330.23,330.33,19510.0,306.7263,306.8005,306.6705,306.7634,19510.0
2020-08-03 13:20:00,330.37,330.54,330.34,330.54,105892.0,306.8005,306.9584,306.7727,306.9584,105892.0
2020-08-03 13:25:00,330.51,330.57,330.33,330.33,36424.0,306.9306,306.9863,306.7634,306.7634,36424.0
2020-08-03 13:30:00,330.43,330.49,330.39,330.46,8082.0,306.8563,306.912,306.8191,306.8841,8082.0
2020-08-03 13:35:00,330.51,330.53,330.39,330.4,13112.0,306.9306,306.9491,306.8191,306.8284,13112.0
2020-08-03 13:40:00,330.42,330.45,330.12,330.21,23382.0,306.847,306.8748,306.5684,306.652,23382.0
2020-08-03 13:45:00,330.26,330.33,330.25,330.25,14004.0,306.6984,306.7634,306.6891,306.6891,14004.0
2020-08-03 13:50:00,330.24,330.42,330.24,330.38,19606.0,306.6798,306.847,306.6798,306.8098,19606.0
2020-08-03 13:55:00,330.4,330.45,330.36,330.4,15825.0,306.8284,306.8748,306.7913,306.8284,15825.0
2020-08-03 14:00:00,330.46,330.5,330.3,330.47,20764.0,306.8841,306.9213,306.7355,306.8934,20764.0
2020-08-03 14:05:00,330.49,330.49,330.23,330.23,63661.0,306.912,306.912,306.6705,306.6705,63661.0
2020-08-03 14:10:00,330.23,330.57,330.22,330.57,18347.0,306.6705,306.9863,306.6613,306.9863,18347.0
2020-08-03 14:15:00,330.57,330.67,330.55,330.64,16297.0,306.9863,307.0791,306.9677,307.0513,16297.0
2020-08-03 14:20:00,330.63,330.73,330.59,330.71,26874.0,307.042,307.1349,307.0049,307.1163,26874.0
2020-08-03 14:25:00,330.66,330.75,330.62,330.72,11489.0,307.0699,307.1534,307.0327,307.1256,11489.0
2020-08-03 14:30:00,330.75,330.78,330.7,330.73,9788.0,307.1534,307.1813,307.107,307.1349,9788.0
2020-08-03 14:35:00,330.72,330.92,330.7,330.88,73652.0,307.1256,307.3113,307.107,307.2742,73652.0
2020-08-03 14:40:00,330.92,330.93,330.77,330.86,15102.0,307.3113,307.3206,307.172,307.2556,15102.0
2020-08-03 14:45:00,330.85,330.85,330.7,330.71,13899.0,307.2463,307.2463,307.107,307.1163,13899.0
2020-08-03 14:50:00,330.71,330.78,330.63,330.75,32245.0,307.1163,307.1813,307.042,307.1534,32245.0
2020-08-03 14:55:00,330.72,330.88,330.69,330.77,21143.0,307.1256,307.2742,307.0977,307.172,21143.0
2020-08-03 15:00:00,330.8,330.86,330.61,330.69,23206.0,307.1999,307.2556,307.0234,307.0977,23206.0
2020-08-03 15:05:00,330.72,330.74,330.55,330.64,13983.0,307.1256,307.1442,306.9677,307.0513,13983.0
2020-08-03 15:10:00,330.68,330.68,330.37,330.38,32765.0,307.0884,307.0884,306.8005,306.8098,32765.0
2020-08-03 15:15:00,330.42,330.47,330.0,330.17,34348.0,306.847,306.8934,306.4569,306.6148,34348.0
2020-08-03 15:20:00,330.25,330.43,330.11,330.42,23682.0,306.6891,306.8563,306.5591,306.847,23682.0
2020-08-03 15:25:00,330.43,330.47,330.25,330.28,23761.0,306.8563,306.8934,306.6891,306.717,23761.0
2020-08-03 15:30:00,330.32,330.5,329.69,330.0,53229.0,306.7541,306.9213,306.1691,306.4569,53229.0
2020-08-03 15:35:00,329.98,330.41,329.97,330.4,23065.0,306.4384,306.8377,306.4291,306.8284,23065.0
2020-08-03 15:40:00,330.36,330.61,330.27,330.59,29195.0,306.7913,307.0234,306.7077,307.0049,29195.0
2020-08-03 15:45:00,330.57,330.67,330.41,330.46,29863.0,306.9863,307.0791,306.8377,306.8841,29863.0
2020-08-03 15:50:00,330.48,330.54,329.96,330.44,45855.0,306.9027,306.9584,306.4198,306.8656,45855.0
2020-08-03 15:55:00,330.46,330.46,329.95,330.11,114257.0,306.8841,306.8841,306.4105,306.5591,114257.0
2020-08-04 09:30:00,329.19,329.95,329.19,329.88,82509.0,305.7047,306.4105,305.7047,306.3455,82509.0
2020-08-04 09:35:00,329.86,329.86,329.29,329.47,36193.0,306.3269,306.3269,305.7976,305.9648,36193.0
2020-08-04 09:40:00,329.57,329.78,329.41,329.76,30301.0,306.0576,306.2526,305.909,306.2341,30301.0
2020-08-04 09:45:00,329.79,329.99,329.77,329.94,23315.0,306.2619,306.4477,306.2434,306.4012,23315.0
2020-08-04 09:50:00,329.92,330.06,329.87,329.89,28282.0,306.3827,306.5127,306.3362,306.3548,28282.0
2020-08-04 09:55:00,329.9,330.05,329.89,329.97,24612.0,306.3641,306.5034,306.3548,306.4291,24612.0
2020-08-04 10:00:00,329.99,330.26,329.92,330.09,23109.0,306.4477,306.6984,306.3827,306.5405,23109.0
2020-08-04 10:05:00,330.09,330.56,330.01,330.56,34448.0,306.5405,306.977,306.4662,306.977,34448.0
2020-08-04 10:10:00,330.58,330.63,330.48,330.58,25648.0,306.9956,307.042,306.9027,306.9956,25648.0
2020-08-04 10:15:00,330.59,330.64,330.36,330.39,35685.0,307.0049,307.0513,306.7913,306.8191,35685.0
2020-08-04 10:20:00,330.4,330.42,330.25,330.26,23085.0,306.8284,306.847,306.6891,306.6984,23085.0
2020-08-04 10:25:00,330.29,330.37,330.04,330.13,16882.0,306.7263,306.8005,306.4941,306.5777,16882.0
2020-08-04 10:30:00,330.15,330.21,330.03,330.04,22452.0,306.5962,306.652,306.4848,306.4941,22452.0
2020-08-04 10:35:00,330.01,330.29,329.92,330.25,32180.0,306.4662,306.7263,306.3827,306.6891,32180.0
2020-08-04 10:40:00,330.27,330.48,330.24,330.44,26677.0,306.7077,306.9027,306.6798,306.8656,26677.0
2020-08-04 10:45:00,330.44,330.75,330.41,330.7,29836.0,306.8656,307.1534,306.8377,307.107,29836.0
2020-08-04 10:50:00,330.71,330.96,330.71,330.9,34327.0,307.1163,307.3485,307.1163,307.2927,34327.0
2020-08-04 10:55:00,330.9,330.9,330.7,330.71,40008.0,307.2927,307.2927,307.107,307.1163,40008.0
2020-08-04 11:00:00,330.7,330.81,330.59,330.65,27658.0,307.107,307.2092,307.0049,307.0606,27658.0
2020-08-04 11:05:00,330.64,330.69,330.49,330.57,148537.0,307.0513,307.0977,306.912,306.9863,148537.0
2020-08-04 11:10:00,330.58,330.94,330.53,330.85,43547.0,306.9956,307.3299,306.9491,307.2463,43547.0
2020-08-04 11:15:00,330.84,330.9,330.75,330.9,16342.0,307.237,307.2927,307.1534,307.2927,16342.0
2020-08-04 11:20:00,330.92,330.93,330.57,330.57,29774.0,307.3113,307.3206,306.9863,306.9863,29774.0
2020-08-04 11:25:00,330.63,330.87,330.52,330.73,31656.0,307.042,307.2649,306.9398,307.1349,31656.0
2020-08-04 11:30:00,330.74,330.84,330.61,330.76,32237.0,307.1442,307.237,307.0234,307.1627,32237.0
2020-08-04 11:35:00,330.76,330.82,330.63,330.63,43041.0,307.1627,307.2184,307.042,307.042,43041.0
2020-08-04 11:40:00,330.64,330.94,330.64,330.86,32803.0,307.0513,307.3299,307.0513,307.2556,32803.0
2020-08-04 11:45:00,330.84,330.87,330.65,330.72,20767.0,307.237,307.2649,307.0606,307.1256,20767.0
2020-08-04 11:50:00,330.73,330.87,330.72,330.83,16583.0,307.1349,307.2649,307.1256,307.2277,16583.0
2020-08-04 11:55:00,330.84,330.87,330.75,330.75,18127.0,307.237,307.2649,307.1534,307.1534,18127.0
2020-08-04 12:00:00,330.75,330.82,330.68,330.71,27304.0,307.1534,307.2184,307.0884,307.1163,27304.0
2020-08-04 12:05:00,330.71,330.71,330.28,330.32,22812.0,307.1163,307.1163,306.717,306.7541,22812.0
2020-08-04 12:10:00,330.42,330.42,330.16,330.21,18686.0,306.847,306.847,306.6055,306.652,18686.0
2020-08-04 12:15:00,330.22,330.29,330.16,330.22,23623.0,306.6613,306.7263,306.6055,306.6613,23623.0
2020-08-04 12:20:00,330.24,330.37,330.19,330.37,40999.0,306.6798,306.8005,306.6334,306.8005,40999.0
2020-08-04 12:25:00,330.37,330.46,330.36,330.46,18910.0,306.8005,306.8841,306.7913,306.8841,18910.0
2020-08-04 12:30:00,330.45,330.52,330.37,330.5,18539.0,306.8748,306.9398,306.8005,306.9213,18539.0
2020-08-04 12:35:00,330.49,330.54,330.34,330.34,19203.0,306.912,306.9584,306.7727,306.7727,19203.0
2020-08-04 12:40:00,330.38,330.41,330.26,330.35,15288.0,306.8098,306.8377,306.6984,306.782,15288.0
2020-08-04 12:45:00,330.38,330.52,330.38,330.4,20579.0,306.8098,306.9398,306.8098,306.8284,20579.0
2020-08-04 12:50:00,330.38,330.43,330.21,330.23,21437.0,306.8098,306.8563,306.652,306.6705,21437.0
2020-08-04 12:55:00,330.25,330.35,330.08,330.24,25705.0,306.6891,306.782,306.5312,306.6798,25705.0
2020-08-04 13:00:00,330.24,330.25,329.98,329.98,22849.0,306.6798,306.6891,306.4384,306.4384,22849.0
2020-08-04 13:05:00,329.99,330.21,329.99,330.19,21491.0,306.4477,306.652,306.4477,306.6334,21491.0
2020-08-04 13:10:00,330.19,330.52,330.18,330.52,34953.0,306.6334,306.9398,306.6241,306.9398,34953.0
2020-08-04 13:15:00,330.53,330.72,330.51,330.68,20692.0,306.9491,307.1256,306.9306,307.0884,20692.0
2020-08-04 13:20:00,330.67,330.74,330.61,330.64,32714.0,307.0791,307.1442,307.0234,307.0513,32714.0
2020-08-04 13:25:00,330.65,330.71,330.58,330.59,19730.0,307.0606,307.1163,306.9956,307.0049,19730.0
2020-08-04 13:30:00,330.6,330.64,330.49,330.5,21027.0,307.0141,307.0513,306.912,306.9213,21027.0
2020-08-04 13:35:00,330.49,330.62,330.46,330.62,21568.0,306.912,307.0327,306.8841,307.0327,21568.0
2020-08-04 13:40:00,330.63,330.66,330.48,330.51,21149.0,307.042,307.0699,306.9027,306.9306,21149.0
2020-08-04 13:45:00,330.51,330.56,330.36,330.42,18868.0,306.9306,306.977,306.7913,306.847,18868.0
2020-08-04 13:50:00,330.42,330.64,330.41,330.64,18586.0,306.847,307.0513,306.8377,307.0513,18586.0
2020-08-04 13:55:00,330.66,330.68,330.63,330.67,15545.0,307.0699,307.0884,307.042,307.0791,15545.0
2020-08-04 14:00:00,330.66,330.79,330.66,330.71,16282.0,307.0699,307.1906,307.0699,307.1163,16282.0
2020-08-04 14:05:00,330.74,330.74,330.54,330.58,27681.0,307.1442,307.1442,306.9584,306.9956,27681.0
2020-08-04 14:10:00,330.59,330.68,330.53,330.57,27039.0,307.0049,307.0884,306.9491,306.9863,27039.0
2020-08-04 14:15:00,330.59,330.71,330.42,330.47,40481.0,307.0049,307.1163,306.847,306.8934,40481.0
2020-08-04 14:20:00,330.48,330.52,330.25,330.33,22048.0,306.9027,306.9398,306.6891,306.7634,22048.0
2020-08-04 14:25:00,330.31,330.32,329.99,329.99,20916.0,306.7448,306.7541,306.4477,306.4477,20916.0
2020-08-04 14:30:00,329.99,329.99,329.43,329.47,78741.0,306.4477,306.4477,305.9276,305.9648,78741.0
2020-08-04 14:35:00,329.46,329.55,329.29,329.29,25633.0,305.9555,306.0391,305.7976,305.7976,25633.0
2020-08-04 14:40:00,329.29,329.69,329.28,329.65,34020.0,305.7976,306.1691,305.7883,306.1319,34020.0
2020-08-04 14:45:00,329.64,329.86,329.62,329.82,20781.0,306.1226,306.3269,306.1041,306.2898,20781.0
2020-08-04 14:50:00,329.86,330.04,329.82,329.97,24689.0,306.3269,306.4941,306.2898,306.4291,24689.0
2020-08-04 14:55:00,329.97,330.34,329.97,330.32,39889.0,306.4291,306.7727,306.4291,306.7541,39889.0
2020-08-04 15:00:00,330.29,330.43,330.23,330.33,24433.0,306.7263,306.8563,306.6705,306.7634,24433.0
2020-08-04 15:05:00,330.31,330.41,330.23,330.35,23140.0,306.7448,306.8377,306.6705,306.782,23140.0
2020-08-04 15:10:00,330.34,330.46,330.18,330.38,42337.0,306.7727,306.8841,306.6241,306.8098,42337.0
2020-08-04 15:15:00,330.36,330.44,330.21,330.4,30751.0,306.7913,306.8656,306.652,306.8284,30751.0
2020-08-04 15:20:00,330.39,330.61,330.28,330.61,40906.0,306.8191,307.0234,306.717,307.0234,40906.0
2020-08-04 15:25:00,330.57,330.63,330.39,330.45,27252.0,306.9863,307.042,306.8191,306.8748,27252.0
2020-08-04 15:30:00,330.45,330.58,330.15,330.41,24386.0,306.8748,306.9956,306.5962,306.8377,24386.0
2020-08-04 15:35:00,330.42,330.56,330.29,330.51,33434.0,306.847,306.977,306.7263,306.9306,33434.0
2020-08-04 15:40:00,330.54,330.64,330.46,330.57,72895.0,306.9584,307.0513,306.8841,306.9863,72895.0
2020-08-04 15:45:00,330.55,330.71,330.5,330.71,77301.0,306.9677,307.1163,306.9213,307.1163,77301.0
2020-08-04 15:50:00,330.68,330.93,330.5,330.75,55716.0,307.0884,307.3206,306.9213,307.1534,55716.0
2020-08-04 15:55:00,330.78,331.4,330.78,331.34,182199.0,307.1813,307.7571,307.1813,307.7013,182199.0
2020-08-05 09:30:00,332.81,332.83,332.55,332.63,54042.0,309.0665,309.085,308.825,308.8993,54042.0
2020-08-05 09:35:00,332.62,333.01,332.6,332.92,27185.0,308.89,309.2522,308.8715,309.1686,27185.0
2020-08-05 09:40:00,332.95,333.07,332.79,332.83,75550.0,309.1965,309.3079,309.0479,309.085,75550.0
2020-08-05 09:45:00,332.91,332.96,332.75,332.95,29237.0,309.1593,309.2058,309.0108,309.1965,29237.0
2020-08-05 09:50:00,333.0,333.22,332.92,333.12,26066.0,309.2429,309.4472,309.1686,309.3544,26066.0
2020-08-05 09:55:00,333.1,333.26,333.1,333.21,13764.0,309.3358,309.4844,309.3358,309.4379,13764.0
2020-08-05 10:00:00,333.24,333.41,333.07,333.19,22894.0,309.4658,309.6237,309.3079,309.4194,22894.0
2020-08-05 10:05:00,333.23,333.29,333.14,333.27,13135.0,309.4565,309.5122,309.3729,309.4937,13135.0
2020-08-05 10:10:00,333.3,333.45,333.29,333.3,11528.0,309.5215,309.6608,309.5122,309.5215,11528.0
2020-08-05 10:15:00,333.21,333.27,333.17,333.21,10013.0,309.4379,309.4937,309.4008,309.4379,10013.0
2020-08-05 10:20:00,333.19,333.31,333.14,333.23,3715.0,309.4194,309.5308,309.3729,309.4565,3715.0
2020-08-05 10:25:00,333.21,333.34,333.18,333.34,9627.0,309.4379,309.5587,309.4101,309.5587,9627.0
2020-08-05 10:30:00,333.33,333.33,333.1,333.22,12491.0,309.5494,309.5494,309.3358,309.4472,12491.0
2020-08-05 10:35:00,333.2,333.32,332.97,333.07,30440.0,309.4287,309.5401,309.2151,309.3079,30440.0
2020-08-05 10:40:00,333.11,333.45,333.1,333.42,11495.0,309.3451,309.6608,309.3358,309.633,11495.0
2020-08-05 10:45:00,333.45,333.49,333.22,333.33,17206.0,309.6608,309.698,309.4472,309.5494,17206.0
2020-08-05 10:50:00,333.32,333.38,333.19,333.28,13801.0,309.5401,309.5958,309.4194,309.5029,13801.0
2020-08-05 10:55:00,333.27,333.28,333.07,333.19,13032.0,309.4937,309.5029,309.3079,309.4194,13032.0
2020-08-05 11:00:00,333.25,333.65,333.25,333.55,21916.0,309.4751,309.8465,309.4751,309.7537,21916.0
2020-08-05 11:05:00,333.55,333.69,333.52,333.65,19025.0,309.7537,309.8837,309.7258,309.8465,19025.0
2020-08-05 11:10:00,333.65,333.7,333.48,333.53,14835.0,309.8465,309.893,309.6887,309.7351,14835.0
2020-08-05 11:15:00,333.61,333.67,333.51,333.54,20860.0,309.8094,309.8651,309.7165,309.7444,20860.0
2020-08-05 11:20:00,333.57,333.64,333.51,333.51,8349.0,309.7723,309.8373,309.7165,309.7165,8349.0
2020-08-05 11:25:00,333.55,333.56,333.32,333.36,13155.0,309.7537,309.763,309.5401,309.5772,13155.0
2020-08-05 11:30:00,333.36,333.53,333.3,333.49,13203.0,309.5772,309.7351,309.5215,309.698,13203.0
2020-08-05 11:35:00,333.58,333.59,333.44,333.54,13024.0,309.7815,309.7908,309.6515,309.7444,13024.0
2020-08-05 11:40:00,333.56,333.63,333.09,333.26,87307.0,309.763,309.828,309.3265,309.4844,87307.0
2020-08-05 11:45:00,333.29,333.29,333.14,333.19,13799.0,309.5122,309.5122,309.3729,309.4194,13799.0
2020-08-05 11:50:00,333.2,333.24,332.97,333.11,32901.0,309.4287,309.4658,309.2151,309.3451,32901.0
2020-08-05 11:55:00,333.11,333.22,332.96,332.97,7253.0,309.3451,309.4472,309.2058,309.2151,7253.0
2020-08-05 12:00:00,333.05,333.12,333.04,333.08,6037.0,309.2894,309.3544,309.2801,309.3172,6037.0
2020-08-05 12:05:00,333.12,333.14,332.95,333.11,12358.0,309.3544,309.3729,309.1965,309.3451,12358.0
2020-08-05 12:10:00,333.13,333.25,333.06,333.25,19934.0,309.3636,309.4751,309.2986,309.4751,19934.0
2020-08-05 12:15:00,333.22,333.28,333.14,333.18,12202.0,309.4472,309.5029,309.3729,309.4101,12202.0
2020-08-05 12:20:00,333.15,333.17,332.93,332.97,13812.0,309.3822,309.4008,309.1779,309.2151,13812.0
2020-08-05 12:25:00,332.93,332.93,332.78,332.84,21744.0,309.1779,309.1779,309.0386,309.0943,21744.0
2020-08-05 12:30:00,332.84,333.05,332.78,333.05,11271.0,309.0943,309.2894,309.0386,309.2894,11271.0
2020-08-05 12:35:00,333.06,333.12,332.86,333.1,11586.0,309.2986,309.3544,309.1129,309.3358,11586.0
2020-08-05 12:40:00,333.1,333.16,333.04,333.04,11775.0,309.3358,309.3915,309.2801,309.2801,11775.0
2020-08-05 12:45:00,333.09,333.21,333.07,333.1,26851.0,309.3265,309.4379,309.3079,309.3358,26851.0
2020-08-05 12:50:00,333.12,333.22,333.05,333.2,12065.0,309.3544,309.4472,309.2894,309.4287,12065.0
2020-08-05 12:55:00,333.21,333.21,333.11,333.11,27322.0,309.4379,309.4379,309.3451,309.3451,27322.0
2020-08-05 13:00:00,333.21,333.21,333.0,333.04,16731.0,309.4379,309.4379,309.2429,309.2801,16731.0
2020-08-05 13:05:00,333.05,333.11,333.02,333.07,13649.0,309.2894,309.3451,309.2615,309.3079,13649.0
2020-08-05 13:10:00,333.07,333.16,333.06,333.13,98760.0,309.3079,309.3915,309.2986,309.3636,98760.0
2020-08-05 13:15:00,333.17,333.25,333.16,333.19,7554.0,309.4008,309.4751,309.3915,309.4194,7554.0
2020-08-05 13:20:00,333.18,333.24,333.11,333.22,17073.0,309.4101,309.4658,309.3451,309.4472,17073.0
2020-08-05 13:25:00,333.22,333.29,333.19,333.23,55670.0,309.4472,309.5122,309.4194,309.4565,55670.0
2020-08-05 13:30:00,333.24,333.29,333.11,333.28,43720.0,309.4658,309.5122,309.3451,309.5029,43720.0
2020-08-05 13:35:00,333.32,333.32,333.2,333.28,11469.0,309.5401,309.5401,309.4287,309.5029,11469.0
2020-08-05 13:40:00,333.27,333.35,333.15,333.16,21593.0,309.4937,309.5679,309.3822,309.3915,21593.0
2020-08-05 13:45:00,333.21,333.21,333.09,333.1,8851.0,309.4379,309.4379,309.3265,309.3358,8851.0
2020-08-05 13:50:00,333.13,333.21,333.1,333.12,15532.0,309.3636,309.4379,309.3358,309.3544,15532.0
2020-08-05 13:55:00,333.15,333.25,333.13,333.22,6271.0,309.3822,309.4751,309.3636,309.4472,6271.0
2020-08-05 14:00:00,333.24,333.43,333.22,333.35,13738.0,309.4658,309.6422,309.4472,309.5679,13738.0
2020-08-05 14:05:00,333.38,333.41,333.33,333.34,7918.0,309.5958,309.6237,309.5494,309.5587,7918.0
2020-08-05 14:10:00,333.34,333.43,333.31,333.34,9731.0,309.5587,309.6422,309.5308,309.5587,9731.0
2020-08-05 14:15:00,333.36,333.42,333.29,333.3,19529.0,309.5772,309.633,309.5122,309.5215,19529.0
2020-08-05 14:20:00,333.31,333.38,333.31,333.38,7625.0,309.5308,309.5958,309.5308,309.5958,7625.0
2020-08-05 14:25:00,333.39,333.43,333.37,333.41,7990.0,309.6051,309.6422,309.5865,309.6237,7990.0
2020-08-05 14:30:00,333.45,333.5,333.39,333.5,21622.0,309.6608,309.7072,309.6051,309.7072,21622.0
2020-08-05 14:35:00,333.48,333.51,333.43,333.46,11393.0,309.6887,309.7165,309.6422,309.6701,11393.0
2020-08-05 14:40:00,333.46,333.51,333.35,333.39,21065.0,309.6701,309.7165,309.5679,309.6051,21065.0
2020-08-05 14:45:00,333.41,333.43,333.24,333.3,15628.0,309.6237,309.6422,309.4658,309.5215,15628.0
2020-08-05 14:50:00,333.27,333.29,333.1,333.14,12695.0,309.4937,309.5122,309.3358,309.3729,12695.0
2020-08-05 14:55:00,333.13,333.21,333.07,333.21,17134.0,309.3636,309.4379,309.3079,309.4379,17134.0
2020-08-05 15:00:00,333.21,333.42,333.17,333.41,15772.0,309.4379,309.633,309.4008,309.6237,15772.0
2020-08-05 15:05:00,333.4,333.42,333.03,333.03,15565.0,309.6144,309.633,309.2708,309.2708,15565.0
2020-08-05 15:10:00,333.03,333.15,332.95,333.06,16345.0,309.2708,309.3822,309.1965,309.2986,16345.0
2020-08-05 15:15:00,333.06,333.19,333.03,333.18,10453.0,309.2986,309.4194,309.2708,309.4101,10453.0
2020-08-05 15:20:00,333.17,333.27,333.13,333.25,10744.0,309.4008,309.4937,309.3636,309.4751,10744.0
2020-08-05 15:25:00,333.28,333.28,333.09,333.12,25156.0,309.5029,309.5029,309.3265,309.3544,25156.0
2020-08-05 15:30:00,333.12,333.36,333.06,333.36,16374.0,309.3544,309.5772,309.2986,309.5772,16374.0
2020-08-05 15:35:00,333.35,333.48,333.17,333.23,23055.0,309.5679,309.6887,309.4008,309.4565,23055.0
2020-08-05 15:40:00,333.23,333.28,332.76,332.93,28247.0,309.4565,309.5029,309.02,309.1779,28247.0
2020-08-05 15:45:00,332.93,333.15,332.68,332.68,60108.0,309.1779,309.3822,308.9457,308.9457,60108.0
2020-08-05 15:50:00,332.65,333.33,332.52,333.31,45631.0,308.9179,309.5494,308.7972,309.5308,45631.0
2020-08-05 15:55:00,333.31,333.67,333.29,333.41,169374.0,309.5308,309.8651,309.5122,309.6237,169374.0
2020-08-06 09:30:00,332.85,333.26,332.75,333.11,64185.0,309.1036,309.4844,309.0108,309.3451,64185.0
2020-08-06 09:35:00,333.14,333.18,332.79,332.8,15103.0,309.3729,309.4101,309.0479,309.0572,15103.0
2020-08-06 09:40:00,332.77,333.12,332.77,332.96,15539.0,309.0293,309.3544,309.0293,309.2058,15539.0
2020-08-06 09:45:00,333.0,333.23,332.85,333.14,6732.0,309.2429,309.4565,309.1036,309.3729,6732.0
2020-08-06 09:50:00,333.1,333.23,332.8,333.16,7532.0,309.3358,309.4565,309.0572,309.3915,7532.0
2020-08-06 09:55:00,333.14,333.64,333.12,333.62,30705.0,309.3729,309.8373,309.3544,309.8187,30705.0
2020-08-06 10:00:00,333.63,333.63,333.51,333.51,17684.0,309.828,309.828,309.7165,309.7165,17684.0
2020-08-06 10:05:00,333.46,333.55,333.32,333.45,5007.0,309.6701,309.7537,309.5401,309.6608,5007.0
2020-08-06 10:10:00,333.48,333.84,333.43,333.63,17161.0,309.6887,310.023,309.6422,309.828,17161.0
2020-08-06 10:15:00,333.65,333.75,333.56,333.66,8693.0,309.8465,309.9394,309.763,309.8558,8693.0
2020-08-06 10:20:00,333.61,333.96,333.61,333.96,8134.0,309.8094,310.1344,309.8094,310.1344,8134.0
2020-08-06 10:25:00,333.94,333.96,333.87,333.92,7301.0,310.1159,310.1344,310.0509,310.0973,7301.0
2020-08-06 10:30:00,333.82,333.93,333.69,333.71,12944.0,310.0044,310.1066,309.8837,309.9023,12944.0
2020-08-06 10:35:00,333.73,333.76,333.29,333.31,19742.0,309.9208,309.9487,309.5122,309.5308,19742.0
2020-08-06 10:40:00,333.32,333.33,332.57,332.71,26034.0,309.5401,309.5494,308.8436,308.9736,26034.0
2020-08-06 10:45:00,332.73,332.91,332.71,332.84,26016.0,308.9922,309.1593,308.9736,309.0943,26016.0
2020-08-06 10:50:00,332.76,332.82,332.48,332.82,10371.0,309.02,309.0758,308.76,309.0758,10371.0
2020-08-06 10:55:00,332.87,333.14,332.85,333.12,7886.0,309.1222,309.3729,309.1036,309.3544,7886.0
2020-08-06 11:00:00,333.08,333.19,332.91,333.17,22096.0,309.3172,309.4194,309.1593,309.4008,22096.0
2020-08-06 11:05:00,333.18,333.33,333.18,333.24,21055.0,309.4101,309.5494,309.4101,309.4658,21055.0
2020-08-06 11:10:00,333.24,333.28,332.99,333.01,11712.0,309.4658,309.5029,309.2336,309.2522,11712.0
2020-08-06 11:15:00,333.03,333.21,333.02,333.12,9273.0,309.2708,309.4379,309.2615,309.3544,9273.0
2020-08-06 11:20:00,333.2,333.35,333.2,333.24,17337.0,309.4287,309.5679,309.4287,309.4658,17337.0
2020-08-06 11:25:00,333.19,333.21,332.88,332.9,14105.0,309.4194,309.4379,309.1315,309.1501,14105.0
2020-08-06 11:30:00,332.88,333.12,332.74,333.06,25189.0,309.1315,309.3544,309.0015,309.2986,25189.0
2020-08-06 11:35:00,332.99,333.16,332.95,332.95,13637.0,309.2336,309.3915,309.1965,309.1965,13637.0
2020-08-06 11:40:00,332.91,332.96,332.63,332.82,17792.0,309.1593,309.2058,308.8993,309.0758,17792.0
2020-08-06 11:45:00,332.81,333.09,332.78,332.99,23291.0,309.0665,309.3265,309.0386,309.2336,23291.0
2020-08-06 11:50:00,332.98,333.04,332.83,332.93,20110.0,309.2243,309.2801,309.085,309.1779,20110.0
2020-08-06 11:55:00,332.87,333.13,332.86,333.01,10371.0,309.1222,309.3636,309.1129,309.2522,10371.0
2020-08-06 12:00:00,333.01,333.31,332.94,333.3,12773.0,309.2522,309.5308,309.1872,309.5215,12773.0
2020-08-06 12:05:00,333.25,333.33,333.18,333.26,10830.0,309.4751,309.5494,309.4101,309.4844,10830.0
2020-08-06 12:10:00,333.27,333.53,333.18,333.46,47893.0,309.4937,309.7351,309.4101,309.6701,47893.0
2020-08-06 12:15:00,333.48,333.48,333.27,333.31,11652.0,309.6887,309.6887,309.4937,309.5308,11652.0
2020-08-06 12:20:00,333.34,333.54,333.33,333.5,11085.0,309.5587,309.7444,309.5494,309.7072,11085.0
2020-08-06 12:25:00,333.47,333.52,333.38,333.41,13094.0,309.6794,309.7258,309.5958,309.6237,13094.0
2020-08-06 12:30:00,333.41,333.41,333.25,333.36,22410.0,309.6237,309.6237,309.4751,309.5772,22410.0
2020-08-06 12:35:00,333.37,333.56,333.34,333.49,6533.0,309.5865,309.763,309.5587,309.698,6533.0
2020-08-06 12:40:00,333.47,333.59,333.36,333.56,13430.0,309.6794,309.7908,309.5772,309.763,13430.0
2020-08-06 12:45:00,333.57,333.59,333.47,333.52,5535.0,309.7723,309.7908,309.6794,309.7258,5535.0
2020-08-06 12:50:00,333.53,333.68,333.49,333.57,26972.0,309.7351,309.8744,309.698,309.7723,26972.0
2020-08-06 12:55:00,333.58,333.76,333.55,333.76,10070.0,309.7815,309.9487,309.7537,309.9487,10070.0
2020-08-06 13:00:00,333.68,333.81,333.68,333.74,82307.0,309.8744,309.9951,309.8744,309.9301,82307.0
2020-08-06 13:05:00,333.79,333.79,333.65,333.68,11834.0,309.9766,309.9766,309.8465,309.8744,11834.0
2020-08-06 13:10:00,333.71,333.75,333.68,333.68,14184.0,309.9023,309.9394,309.8744,309.8744,14184.0
2020-08-06 13:15:00,333.69,333.76,333.61,333.67,7716.0,309.8837,309.9487,309.8094,309.8651,7716.0
2020-08-06 13:20:00,333.66,333.85,333.66,333.82,11900.0,309.8558,310.0323,309.8558,310.0044,11900.0
2020-08-06 13:25:00,333.84,333.91,333.78,333.81,35047.0,310.023,310.088,309.9673,309.9951,35047.0
2020-08-06 13:30:00,333.82,333.89,333.71,333.71,7432.0,310.0044,310.0694,309.9023,309.9023,7432.0
2020-08-06 13:35:00,333.73,333.81,333.72,333.81,8002.0,309.9208,309.9951,309.9116,309.9951,8002.0
2020-08-06 13:40:00,333.83,333.88,333.78,333.83,11050.0,310.0137,310.0601,309.9673,310.0137,11050.0
2020-08-06 13:45:00,333.83,334.08,333.82,334.08,28656.0,310.0137,310.2459,310.0044,310.2459,28656.0
2020-08-06 13:50:00,334.06,334.24,334.04,334.17,13882.0,310.2273,310.3945,310.2087,310.3294,13882.0
2020-08-06 13:55:00,334.19,334.19,334.03,334.14,16087.0,310.348,310.348,310.1994,310.3016,16087.0
2020-08-06 14:00:00,334.14,334.61,334.12,334.53,27737.0,310.3016,310.7381,310.283,310.6638,27737.0
2020-08-06 14:05:00,334.54,334.68,334.45,334.65,20530.0,310.6731,310.8031,310.5895,310.7752,20530.0
2020-08-06 14:10:00,334.67,334.78,334.57,334.75,33547.0,310.7938,310.8959,310.7009,310.8681,33547.0
2020-08-06 14:15:00,334.74,334.79,334.68,334.7,77733.0,310.8588,310.9052,310.8031,310.8216,77733.0
2020-08-06 14:20:00,334.7,334.89,334.7,334.84,88134.0,310.8216,310.9981,310.8216,310.9516,88134.0
2020-08-06 14:25:00,334.8,335.01,334.76,334.97,25583.0,310.9145,311.1095,310.8774,311.0724,25583.0
2020-08-06 14:30:00,334.97,335.28,334.96,335.13,30668.0,311.0724,311.3603,311.0631,311.221,30668.0
2020-08-06 14:35:00,335.14,335.24,335.04,335.23,19839.0,311.2302,311.3231,311.1374,311.3138,19839.0
2020-08-06 14:40:00,335.2,335.4,335.14,335.39,11584.0,311.286,311.4717,311.2302,311.4624,11584.0
2020-08-06 14:45:00,335.36,335.37,335.2,335.27,9620.0,311.4346,311.4438,311.286,311.351,9620.0
2020-08-06 14:50:00,335.29,335.48,335.29,335.39,16664.0,311.3695,311.546,311.3695,311.4624,16664.0
2020-08-06 14:55:00,335.37,335.48,335.32,335.34,17555.0,311.4438,311.546,311.3974,311.416,17555.0
2020-08-06 15:00:00,335.35,335.47,335.23,335.37,19311.0,311.4253,311.5367,311.3138,311.4438,19311.0
2020-08-06 15:05:00,335.36,335.39,335.2,335.3,21377.0,311.4346,311.4624,311.286,311.3788,21377.0
2020-08-06 15:10:00,335.3,335.5,335.27,335.34,89981.0,311.3788,311.5646,311.351,311.416,89981.0
2020-08-06 15:15:00,335.32,335.8,335.32,335.77,77727.0,311.3974,311.8432,311.3974,311.8153,77727.0
2020-08-06 15:20:00,335.77,335.81,335.46,335.47,23022.0,311.8153,311.8524,311.5274,311.5367,23022.0
2020-08-06 15:25:00,335.46,335.5,335.24,335.46,19777.0,311.5274,311.5646,311.3231,311.5274,19777.0
2020-08-06 15:30:00,335.49,335.67,335.36,335.42,17402.0,311.5553,311.7224,311.4346,311.4903,17402.0
2020-08-06 15:35:00,335.38,335.65,335.27,335.54,24825.0,311.4531,311.7039,311.351,311.6017,24825.0
2020-08-06 15:40:00,335.56,335.6,335.3,335.32,50727.0,311.6203,311.6574,311.3788,311.3974,50727.0
2020-08-06 15:45:00,335.34,335.43,335.12,335.12,57255.0,311.416,311.4996,311.2117,311.2117,57255.0
2020-08-06 15:50:00,335.11,335.6,335.03,335.59,44977.0,311.2024,311.6574,311.1281,311.6481,44977.0
2020-08-06 15:55:00,335.61,335.72,335.34,335.7,567098.0,311.6667,311.7689,311.416,311.7503,567098.0
2020-08-07 09:30:00,334.6,334.84,334.23,334.82,59597.0,310.7288,310.9516,310.3852,310.9331,59597.0
2020-08-07 09:35:00,334.79,334.82,334.5,334.5,19305.0,310.9052,310.9331,310.6359,310.6359,19305.0
2020-08-07 09:40:00,334.51,335.03,334.35,334.77,36902.0,310.6452,311.1281,310.4966,310.8866,36902.0
2020-08-07 09:45:00,334.93,335.25,334.83,335.24,11262.0,311.0352,311.3324,310.9424,311.3231,11262.0
2020-08-07 09:50:00,335.25,335.3,335.14,335.23,18331.0,311.3324,311.3788,311.2302,311.3138,18331.0
2020-08-07 09:55:00,335.21,335.44,335.09,335.29,25573.0,311.2953,311.5088,311.1838,311.3695,25573.0
2020-08-07 10:00:00,335.27,335.39,335.07,335.15,78539.0,311.351,311.4624,311.1652,311.2395,78539.0
2020-08-07 10:05:00,335.17,335.23,334.91,335.23,18846.0,311.2581,311.3138,311.0167,311.3138,18846.0
2020-08-07 10:10:00,335.21,335.47,335.15,335.28,15489.0,311.2953,311.5367,311.2395,311.3603,15489.0
2020-08-07 10:15:00,335.25,335.26,334.79,334.81,33462.0,311.3324,311.3417,310.9052,310.9238,33462.0
2020-08-07 10:20:00,334.81,334.84,334.44,334.64,26186.0,310.9238,310.9516,310.5802,310.7659,26186.0
2020-08-07 10:25:00,334.71,335.05,334.71,335.05,9895.0,310.8309,311.1467,310.8309,311.1467,9895.0
2020-08-07 10:30:00,335.07,335.6,335.07,335.6,25365.0,311.1652,311.6574,311.1652,311.6574,25365.0
2020-08-07 10:35:00,335.56,335.57,335.41,335.46,8767.0,311.6203,311.6296,311.481,311.5274,8767.0
2020-08-07 10:40:00,335.49,335.63,335.41,335.49,9639.0,311.5553,311.6853,311.481,311.5553,9639.0
2020-08-07 10:45:00,335.48,335.62,335.46,335.59,10256.0,311.546,311.676,311.5274,311.6481,10256.0
2020-08-07 10:50:00,335.62,335.89,335.58,335.87,17699.0,311.676,311.9267,311.6389,311.9082,17699.0
2020-08-07 10:55:00,335.89,335.94,335.66,335.71,19738.0,311.9267,311.9732,311.7131,311.7596,19738.0
2020-08-07 11:00:00,335.79,335.87,335.64,335.69,9370.0,311.8339,311.9082,311.6946,311.741,9370.0
2020-08-07 11:05:00,335.7,336.0,335.63,335.89,31592.0,311.7503,312.0289,311.6853,311.9267,31592.0
2020-08-07 11:10:00,335.87,335.98,335.65,335.65,22755.0,311.9082,312.0103,311.7039,311.7039,22755.0
2020-08-07 11:15:00,335.63,335.63,335.23,335.23,28457.0,311.6853,311.6853,311.3138,311.3138,28457.0
2020-08-07 11:20:00,335.29,335.52,335.28,335.43,19987.0,311.3695,311.5831,311.3603,311.4996,19987.0
2020-08-07 11:25:00,335.43,335.46,335.08,335.08,23972.0,311.4996,311.5274,311.1745,311.1745,23972.0
2020-08-07 11:30:00,335.13,335.48,335.13,335.38,10063.0,311.221,311.546,311.221,311.4531,10063.0
2020-08-07 11:35:00,335.42,335.53,335.35,335.48,23631.0,311.4903,311.5924,311.4253,311.546,23631.0
2020-08-07 11:40:00,335.49,335.59,335.46,335.52,19947.0,311.5553,311.6481,311.5274,311.5831,19947.0
2020-08-07 11:45:00,335.58,335.6,335.49,335.52,13258.0,311.6389,311.6574,311.5553,311.5831,13258.0
2020-08-07 11:50:00,335.5,335.51,335.15,335.21,12871.0,311.5646,311.5738,311.2395,311.2953,12871.0
2020-08-07 11:55:00,335.2,335.23,334.89,334.9,18509.0,311.286,311.3138,310.9981,311.0074,18509.0
2020-08-07 12:00:00,334.89,335.09,334.76,334.99,15130.0,310.9981,311.1838,310.8774,311.0909,15130.0
2020-08-07 12:05:00,335.02,335.04,334.76,334.92,12300.0,311.1188,311.1374,310.8774,311.0259,12300.0
2020-08-07 12:10:00,334.94,335.25,334.94,335.24,13373.0,311.0445,311.3324,311.0445,311.3231,13373.0
2020-08-07 12:15:00,335.22,335.35,335.13,335.18,14510.0,311.3045,311.4253,311.221,311.2674,14510.0
2020-08-07 12:20:00,335.19,335.42,335.11,335.39,11841.0,311.2767,311.4903,311.2024,311.4624,11841.0
2020-08-07 12:25:00,335.36,335.72,335.36,335.69,13012.0,311.4346,311.7689,311.4346,311.741,13012.0
2020-08-07 12:30:00,335.69,335.72,335.52,335.71,13231.0,311.741,311.7689,311.5831,311.7596,13231.0
2020-08-07 12:35:00,335.68,335.84,335.65,335.77,12966.0,311.7317,311.8803,311.7039,311.8153,12966.0
2020-08-07 12:40:00,335.79,335.83,335.68,335.77,20437.0,311.8339,311.871,311.7317,311.8153,20437.0
2020-08-07 12:45:00,335.77,335.95,335.41,335.41,26047.0,311.8153,311.9825,311.481,311.481,26047.0
2020-08-07 12:50:00,335.41,335.55,335.24,335.29,17661.0,311.481,311.611,311.3231,311.3695,17661.0
2020-08-07 12:55:00,335.28,335.42,335.2,335.23,25268.0,311.3603,311.4903,311.286,311.3138,25268.0
2020-08-07 13:00:00,335.23,335.25,335.0,335.02,18608.0,311.3138,311.3324,311.1002,311.1188,18608.0
2020-08-07 13:05:00,335.02,335.12,334.52,334.57,47703.0,311.1188,311.2117,310.6545,310.7009,47703.0
2020-08-07 13:10:00,334.56,334.71,334.29,334.57,24847.0,310.6916,310.8309,310.4409,310.7009,24847.0
2020-08-07 13:15:00,334.54,334.84,334.43,334.57,45681.0,310.6731,310.9516,310.5709,310.7009,45681.0
2020-08-07 13:20:00,334.55,334.74,334.47,334.62,11999.0,310.6823,310.8588,310.608,310.7473,11999.0
2020-08-07 13:25:00,334.67,335.06,334.57,335.03,29538.0,310.7938,311.156,310.7009,311.1281,29538.0
2020-08-07 13:30:00,335.02,335.18,334.95,335.07,20277.0,311.1188,311.2674,311.0538,311.1652,20277.0
2020-08-07 13:35:00,335.1,335.39,335.1,335.38,6028.0,311.1931,311.4624,311.1931,311.4531,6028.0
2020-08-07 13:40:00,335.36,335.4,335.2,335.27,30350.0,311.4346,311.4717,311.286,311.351,30350.0
2020-08-07 13:45:00,335.31,335.31,334.72,334.73,50472.0,311.3881,311.3881,310.8402,310.8495,50472.0
2020-08-07 13:50:00,334.73,334.73,334.35,334.43,13402.0,310.8495,310.8495,310.4966,310.5709,13402.0
2020-08-07 13:55:00,334.42,334.72,334.26,334.34,20124.0,310.5616,310.8402,310.413,310.4873,20124.0
2020-08-07 14:00:00,334.45,334.92,334.37,334.66,19848.0,310.5895,311.0259,310.5152,310.7845,19848.0
2020-08-07 14:05:00,334.64,334.68,333.96,334.16,29324.0,310.7659,310.8031,310.1344,310.3202,29324.0
2020-08-07 14:10:00,334.19,334.64,334.14,334.51,19023.0,310.348,310.7659,310.3016,310.6452,19023.0
2020-08-07 14:15:00,334.49,334.49,334.01,334.04,38031.0,310.6266,310.6266,310.1809,310.2087,38031.0
2020-08-07 14:20:00,334.02,334.17,333.65,333.76,18589.0,310.1901,310.3294,309.8465,309.9487,18589.0
2020-08-07 14:25:00,333.76,334.01,333.66,333.83,46263.0,309.9487,310.1809,309.8558,310.0137,46263.0
2020-08-07 14:30:00,333.83,334.36,333.69,334.34,29661.0,310.0137,310.5059,309.8837,310.4873,29661.0
2020-08-07 14:35:00,334.35,334.5,334.21,334.33,38087.0,310.4966,310.6359,310.3666,310.478,38087.0
2020-08-07 14:40:00,334.34,334.41,334.03,334.4,18293.0,310.4873,310.5523,310.1994,310.543,18293.0
2020-08-07 14:45:00,334.37,334.69,334.13,334.4,25668.0,310.5152,310.8123,310.2923,310.543,25668.0
2020-08-07 14:50:00,334.42,334.64,334.24,334.44,36969.0,310.5616,310.7659,310.3945,310.5802,36969.0
2020-08-07 14:55:00,334.44,334.72,334.43,334.65,18164.0,310.5802,310.8402,310.5709,310.7752,18164.0
2020-08-07 15:00:00,334.62,335.13,334.55,335.1,37061.0,310.7473,311.221,310.6823,311.1931,37061.0
2020-08-07 15:05:00,335.1,335.1,334.86,335.07,32212.0,311.1931,311.1931,310.9702,311.1652,32212.0
2020-08-07 15:10:00,335.05,335.13,334.23,334.35,70857.0,311.1467,311.221,310.3852,310.4966,70857.0
2020-08-07 15:15:00,334.4,334.91,334.4,334.83,24293.0,310.543,311.0167,310.543,310.9424,24293.0
2020-08-07 15:20:00,334.83,335.1,334.7,334.87,18292.0,310.9424,311.1931,310.8216,310.9795,18292.0
2020-08-07 15:25:00,335.09,335.18,334.58,334.68,24304.0,311.1838,311.2674,310.7102,310.8031,24304.0
2020-08-07 15:30:00,334.75,335.1,334.5,334.89,25716.0,310.8681,311.1931,310.6359,310.9981,25716.0
2020-08-07 15:35:00,334.88,335.28,334.74,335.23,27824.0,310.9888,311.3603,310.8588,311.3138,27824.0
2020-08-07 15:40:00,335.24,335.73,335.1,335.69,45157.0,311.3231,311.7782,311.1931,311.741,45157.0
2020-08-07 15:45:00,335.69,336.06,335.64,336.01,37099.0,311.741,312.0846,311.6946,312.0382,37099.0
2020-08-07 15:50:00,336.14,336.18,335.49,335.81,87662.0,312.1589,312.196,311.5553,311.8524,87662.0
2020-08-07 15:55:00,335.78,336.02,335.59,335.94,132530.0,311.8246,312.0475,311.6481,311.9732,132530.0
2020-08-10 09:30:00,336.42,336.6,336.37,336.51,59622.0,312.4189,312.5861,312.3725,312.5025,59622.0
2020-08-10 09:35:00,336.5,336.7,336.5,336.59,14812.0,312.4932,312.679,312.4932,312.5768,14812.0
2020-08-10 09:40:00,336.61,336.92,336.61,336.92,46116.0,312.5954,312.8833,312.5954,312.8833,46116.0
2020-08-10 09:45:00,336.94,336.94,336.69,336.86,10625.0,312.9018,312.9018,312.6697,312.8275,10625.0
2020-08-10 09:50:00,336.94,336.94,336.45,336.56,13459.0,312.9018,312.9018,312.4468,312.5489,13459.0
2020-08-10 09:55:00,336.61,336.64,336.33,336.47,20293.0,312.5954,312.6232,312.3353,312.4654,20293.0
2020-08-10 10:00:00,336.46,336.46,336.15,336.2,16293.0,312.4561,312.4561,312.1682,312.2146,16293.0
2020-08-10 10:05:00,336.17,336.42,336.07,336.34,24822.0,312.1868,312.4189,312.0939,312.3446,24822.0
2020-08-10 10:10:00,336.35,336.63,336.3,336.62,9644.0,312.3539,312.6139,312.3075,312.6047,9644.0
2020-08-10 10:15:00,336.64,336.74,336.52,336.7,11522.0,312.6232,312.7161,312.5118,312.679,11522.0
2020-08-10 10:20:00,336.71,336.71,336.42,336.49,22438.0,312.6882,312.6882,312.4189,312.4839,22438.0
2020-08-10 10:25:00,336.51,336.7,336.47,336.65,22615.0,312.5025,312.679,312.4654,312.6325,22615.0
2020-08-10 10:30:00,336.7,336.72,336.46,336.67,17220.0,312.679,312.6975,312.4561,312.6511,17220.0
2020-08-10 10:35:00,336.69,336.77,336.48,336.49,12374.0,312.6697,312.744,312.4746,312.4839,12374.0
2020-08-10 10:40:00,336.52,336.52,336.12,336.18,45139.0,312.5118,312.5118,312.1403,312.196,45139.0
2020-08-10 10:45:00,336.22,336.23,335.45,335.55,29306.0,312.2332,312.2425,311.5181,311.611,29306.0
2020-08-10 10:50:00,335.46,335.46,335.01,335.36,16933.0,311.5274,311.5274,311.1095,311.4346,16933.0
2020-08-10 10:55:00,335.36,335.39,334.53,334.53,21874.0,311.4346,311.4624,310.6638,310.6638,21874.0
2020-08-10 11:00:00,334.5,335.05,334.33,335.03,23492.0,310.6359,311.1467,310.478,311.1281,23492.0
2020-08-10 11:05:00,334.96,335.23,334.92,335.15,18274.0,311.0631,311.3138,311.0259,311.2395,18274.0
2020-08-10 11:10:00,335.17,335.34,335.11,335.32,19342.0,311.2581,311.416,311.2024,311.3974,19342.0
2020-08-10 11:15:00,335.33,335.52,335.24,335.42,9171.0,311.4067,311.5831,311.3231,311.4903,9171.0
2020-08-10 11:20:00,335.39,335.61,335.27,335.58,31599.0,311.4624,311.6667,311.351,311.6389,31599.0
2020-08-10 11:25:00,335.53,335.76,335.5,335.7,7804.0,311.5924,311.806,311.5646,311.7503,7804.0
2020-08-10 11:30:00,335.66,335.87,335.64,335.82,10191.0,311.7131,311.9082,311.6946,311.8617,10191.0
2020-08-10 11:35:00,335.94,335.95,335.77,335.77,4053.0,311.9732,311.9825,311.8153,311.8153,4053.0
2020-08-10 11:40:00,335.78,335.91,335.73,335.77,6905.0,311.8246,311.9453,311.7782,311.8153,6905.0
2020-08-10 11:45:00,335.76,335.85,335.6,335.79,16555.0,311.806,311.8896,311.6574,311.8339,16555.0
2020-08-10 11:50:00,335.82,336.29,335.76,336.24,34520.0,311.8617,312.2982,311.806,312.2518,34520.0
2020-08-10 11:55:00,336.23,336.38,336.23,336.27,11477.0,312.2425,312.3818,312.2425,312.2796,11477.0
2020-08-10 12:00:00,336.36,336.38,336.17,336.3,11205.0,312.3632,312.3818,312.1868,312.3075,11205.0
2020-08-10 12:05:00,336.24,336.33,336.18,336.24,11566.0,312.2518,312.3353,312.196,312.2518,11566.0
2020-08-10 12:10:00,336.2,336.23,336.07,336.08,3465.0,312.2146,312.2425,312.0939,312.1032,3465.0
2020-08-10 12:15:00,336.1,336.21,336.04,336.09,10226.0,312.1218,312.2239,312.066,312.1125,10226.0
2020-08-10 12:20:00,336.13,336.21,335.93,335.96,16165.0,312.1496,312.2239,311.9639,311.9917,16165.0
2020-08-10 12:25:00,335.98,336.1,335.76,335.77,5813.0,312.0103,312.1218,311.806,311.8153,5813.0
2020-08-10 12:30:00,335.79,335.88,335.72,335.88,5323.0,311.8339,311.9175,311.7689,311.9175,5323.0
2020-08-10 12:35:00,335.91,336.13,335.91,336.08,5782.0,311.9453,312.1496,311.9453,312.1032,5782.0
2020-08-10 12:40:00,336.04,336.54,336.03,336.51,16233.0,312.066,312.5304,312.0568,312.5025,16233.0
2020-08-10 12:45:00,336.53,336.58,336.43,336.48,10255.0,312.5211,312.5675,312.4282,312.4746,10255.0
2020-08-10 12:50:00,336.49,336.52,336.36,336.5,5107.0,312.4839,312.5118,312.3632,312.4932,5107.0
2020-08-10 12:55:00,336.52,336.65,336.43,336.49,13687.0,312.5118,312.6325,312.4282,312.4839,13687.0
2020-08-10 13:00:00,336.56,336.6,336.5,336.56,23179.0,312.5489,312.5861,312.4932,312.5489,23179.0
2020-08-10 13:05:00,336.53,336.78,336.52,336.69,15268.0,312.5211,312.7532,312.5118,312.6697,15268.0
2020-08-10 13:10:00,336.72,336.73,336.45,336.45,15218.0,312.6975,312.7068,312.4468,312.4468,15218.0
2020-08-10 13:15:00,336.51,336.61,336.38,336.54,6432.0,312.5025,312.5954,312.3818,312.5304,6432.0
2020-08-10 13:20:00,336.53,336.65,336.45,336.63,22978.0,312.5211,312.6325,312.4468,312.6139,22978.0
2020-08-10 13:25:00,336.6,336.6,336.42,336.59,31312.0,312.5861,312.5861,312.4189,312.5768,31312.0
2020-08-10 13:30:00,336.59,336.67,336.51,336.54,10778.0,312.5768,312.6511,312.5025,312.5304,10778.0
2020-08-10 13:35:00,336.53,336.66,336.49,336.64,6444.0,312.5211,312.6418,312.4839,312.6232,6444.0
2020-08-10 13:40:00,336.62,336.64,336.46,336.46,2539.0,312.6047,312.6232,312.4561,312.4561,2539.0
2020-08-10 13:45:00,336.46,336.48,336.36,336.4,4023.0,312.4561,312.4746,312.3632,312.4004,4023.0
2020-08-10 13:50:00,336.38,336.55,336.38,336.55,8881.0,312.3818,312.5397,312.3818,312.5397,8881.0
2020-08-10 13:55:00,336.55,336.57,336.27,336.45,8786.0,312.5397,312.5582,312.2796,312.4468,8786.0
2020-08-10 14:00:00,336.44,336.8,336.37,336.7,25871.0,312.4375,312.7718,312.3725,312.679,25871.0
2020-08-10 14:05:00,336.67,336.69,336.53,336.61,9089.0,312.6511,312.6697,312.5211,312.5954,9089.0
2020-08-10 14:10:00,336.53,336.53,336.32,336.39,13007.0,312.5211,312.5211,312.3261,312.3911,13007.0
2020-08-10 14:15:00,336.48,336.5,336.39,336.49,7758.0,312.4746,312.4932,312.3911,312.4839,7758.0
2020-08-10 14:20:00,336.48,336.54,336.33,336.54,10964.0,312.4746,312.5304,312.3353,312.5304,10964.0
2020-08-10 14:25:00,336.48,336.66,336.35,336.61,36260.0,312.4746,312.6418,312.3539,312.5954,36260.0
2020-08-10 14:30:00,336.6,336.68,336.54,336.61,100621.0,312.5861,312.6604,312.5304,312.5954,100621.0
2020-08-10 14:35:00,336.66,336.68,336.48,336.48,7069.0,312.6418,312.6604,312.4746,312.4746,7069.0
2020-08-10 14:40:00,336.49,336.55,336.33,336.33,5848.0,312.4839,312.5397,312.3353,312.3353,5848.0
2020-08-10 14:45:00,336.35,336.38,336.15,336.38,18533.0,312.3539,312.3818,312.1682,312.3818,18533.0
2020-08-10 14:50:00,336.4,336.68,336.39,336.68,14255.0,312.4004,312.6604,312.3911,312.6604,14255.0
2020-08-10 14:55:00,336.65,336.88,336.64,336.85,11741.0,312.6325,312.8461,312.6232,312.8182,11741.0
2020-08-10 15:00:00,336.85,337.1,336.75,337.06,16711.0,312.8182,313.0504,312.7254,313.0133,16711.0
2020-08-10 15:05:00,337.04,337.15,336.94,336.98,25102.0,312.9947,313.0968,312.9018,312.939,25102.0
2020-08-10 15:10:00,337.0,337.03,336.78,336.83,13509.0,312.9575,312.9854,312.7532,312.7997,13509.0
2020-08-10 15:15:00,336.85,336.85,336.58,336.76,18277.0,312.8182,312.8182,312.5675,312.7347,18277.0
2020-08-10 15:20:00,336.81,336.98,336.71,336.77,18153.0,312.7811,312.939,312.6882,312.744,18153.0
2020-08-10 15:25:00,336.88,336.88,336.52,336.64,30273.0,312.8461,312.8461,312.5118,312.6232,30273.0
2020-08-10 15:30:00,336.63,336.87,336.61,336.66,30234.0,312.6139,312.8368,312.5954,312.6418,30234.0
2020-08-10 15:35:00,336.69,336.81,336.48,336.57,24133.0,312.6697,312.7811,312.4746,312.5582,24133.0
2020-08-10 15:40:00,336.61,336.67,336.48,336.53,22171.0,312.5954,312.6511,312.4746,312.5211,22171.0
2020-08-10 15:45:00,336.53,336.6,336.28,336.3,26960.0,312.5211,312.5861,312.2889,312.3075,26960.0
2020-08-10 15:50:00,336.3,336.78,336.22,336.78,47493.0,312.3075,312.7532,312.2332,312.7532,47493.0
2020-08-10 15:55:00,336.78,336.99,336.6,336.94,159642.0,312.7532,312.9483,312.5861,312.9018,159642.0
2020-08-11 09:30:00,338.24,338.51,337.96,338.0,93591.0,314.1091,314.3598,313.8491,313.8862,93591.0
2020-08-11 09:35:00,338.0,338.4,337.75,338.38,36364.0,313.8862,314.2577,313.654,314.2391,36364.0
2020-08-11 09:40:00,338.35,338.43,338.08,338.36,41401.0,314.2112,314.2855,313.9605,314.2205,41401.0
2020-08-11 09:45:00,338.39,338.63,338.39,338.48,28054.0,314.2484,314.4713,314.2484,314.332,28054.0
2020-08-11 09:50:00,338.47,338.51,337.95,338.12,15481.0,314.3227,314.3598,313.8398,313.9976,15481.0
2020-08-11 09:55:00,338.25,338.27,337.62,337.75,38022.0,314.1184,314.1369,313.5333,313.654,38022.0
2020-08-11 10:00:00,337.74,337.84,337.38,337.5,28994.0,313.6448,313.7376,313.3104,313.4219,28994.0
2020-08-11 10:05:00,337.43,337.58,336.9,336.98,27771.0,313.3569,313.4962,312.8647,312.939,27771.0
2020-08-11 10:10:00,337.06,337.44,336.99,337.18,60318.0,313.0133,313.3662,312.9483,313.1247,60318.0
2020-08-11 10:15:00,337.15,337.77,337.04,337.76,15325.0,313.0968,313.6726,312.9947,313.6633,15325.0
2020-08-11 10:20:00,337.77,337.79,337.47,337.57,10667.0,313.6726,313.6912,313.394,313.4869,10667.0
2020-08-11 10:25:00,337.6,337.77,337.57,337.77,21133.0,313.5147,313.6726,313.4869,313.6726,21133.0
2020-08-11 10:30:00,337.86,337.87,337.49,337.52,12567.0,313.7562,313.7655,313.4126,313.4405,12567.0
2020-08-11 10:35:00,337.57,338.07,337.57,338.06,36719.0,313.4869,313.9512,313.4869,313.9419,36719.0
2020-08-11 10:40:00,338.09,338.17,337.91,337.95,24312.0,313.9698,314.0441,313.8026,313.8398,24312.0
2020-08-11 10:45:00,338.04,338.11,337.68,337.77,30009.0,313.9234,313.9884,313.589,313.6726,30009.0
2020-08-11 10:50:00,337.8,337.96,337.7,337.94,20656.0,313.7005,313.8491,313.6076,313.8305,20656.0
2020-08-11 10:55:00,337.93,338.18,337.93,338.0,29976.0,313.8212,314.0534,313.8212,313.8862,29976.0
2020-08-11 11:00:00,338.09,338.33,338.02,338.22,17813.0,313.9698,314.1927,313.9048,314.0905,17813.0
2020-08-11 11:05:00,338.25,338.41,338.25,338.41,25203.0,314.1184,314.267,314.1184,314.267,25203.0
2020-08-11 11:10:00,338.42,338.44,338.32,338.37,10645.0,314.2762,314.2948,314.1834,314.2298,10645.0
2020-08-11 11:15:00,338.34,338.46,338.31,338.36,20011.0,314.2019,314.3134,314.1741,314.2205,20011.0
2020-08-11 11:20:00,338.36,338.57,338.36,338.49,15265.0,314.2205,314.4155,314.2205,314.3412,15265.0
2020-08-11 11:25:00,338.52,338.54,338.36,338.46,12738.0,314.3691,314.3877,314.2205,314.3134,12738.0
2020-08-11 11:30:00,338.46,338.5,338.28,338.41,17623.0,314.3134,314.3505,314.1462,314.267,17623.0
2020-08-11 11:35:00,338.41,338.56,338.17,338.19,9570.0,314.267,314.4063,314.0441,314.0627,9570.0
2020-08-11 11:40:00,338.25,338.3,338.17,338.21,41857.0,314.1184,314.1648,314.0441,314.0812,41857.0
2020-08-11 11:45:00,338.21,338.23,338.08,338.14,6334.0,314.0812,314.0998,313.9605,314.0162,6334.0
2020-08-11 11:50:00,338.16,338.19,337.8,337.8,9341.0,314.0348,314.0627,313.7005,313.7005,9341.0
2020-08-11 11:55:00,337.8,337.98,337.8,337.98,19171.0,313.7005,313.8676,313.7005,313.8676,19171.0
2020-08-11 12:00:00,338.0,338.12,337.67,337.67,26787.0,313.8862,313.9976,313.5797,313.5797,26787.0
2020-08-11 12:05:00,337.7,338.01,337.63,337.96,10058.0,313.6076,313.8955,313.5426,313.8491,10058.0
2020-08-11 12:10:00,338.0,338.24,337.99,338.23,11589.0,313.8862,314.1091,313.8769,314.0998,11589.0
2020-08-11 12:15:00,338.25,338.39,338.18,338.3,17215.0,314.1184,314.2484,314.0534,314.1648,17215.0
2020-08-11 12:20:00,338.29,338.44,338.24,338.4,9124.0,314.1555,314.2948,314.1091,314.2577,9124.0
2020-08-11 12:25:00,338.44,338.49,338.4,338.42,10269.0,314.2948,314.3412,314.2577,314.2762,10269.0
2020-08-11 12:30:00,338.41,338.44,338.27,338.35,13372.0,314.267,314.2948,314.1369,314.2112,13372.0
2020-08-11 12:35:00,338.38,338.44,338.22,338.44,14311.0,314.2391,314.2948,314.0905,314.2948,14311.0
2020-08-11 12:40:00,338.44,338.55,338.36,338.53,15600.0,314.2948,314.397,314.2205,314.3784,15600.0
2020-08-11 12:45:00,338.52,338.56,338.48,338.48,14341.0,314.3691,314.4063,314.332,314.332,14341.0
2020-08-11 12:50:00,338.5,338.53,338.39,338.43,10511.0,314.3505,314.3784,314.2484,314.2855,10511.0
2020-08-11 12:55:00,338.41,338.44,338.18,338.36,18883.0,314.267,314.2948,314.0534,314.2205,18883.0
2020-08-11 13:00:00,338.3,338.49,338.25,338.28,9513.0,314.1648,314.3412,314.1184,314.1462,9513.0
2020-08-11 13:05:00,338.26,338.5,338.23,338.47,28307.0,314.1277,314.3505,314.0998,314.3227,28307.0
2020-08-11 13:10:00,338.47,338.5,338.24,338.32,29883.0,314.3227,314.3505,314.1091,314.1834,29883.0
2020-08-11 13:15:00,338.3,338.43,338.18,338.43,22554.0,314.1648,314.2855,314.0534,314.2855,22554.0
2020-08-11 13:20:00,338.39,338.88,338.29,338.88,41335.0,314.2484,314.7034,314.1555,314.7034,41335.0
2020-08-11 13:25:00,338.81,338.88,338.77,338.8,17852.0,314.6384,314.7034,314.6013,314.6291,17852.0
2020-08-11 13:30:00,338.81,338.81,338.59,338.63,28194.0,314.6384,314.6384,314.4341,314.4713,28194.0
2020-08-11 13:35:00,338.62,338.69,338.51,338.6,28087.0,314.462,314.527,314.3598,314.4434,28087.0
2020-08-11 13:40:00,338.58,338.62,338.47,338.52,21325.0,314.4248,314.462,314.3227,314.3691,21325.0
2020-08-11 13:45:00,338.52,338.57,338.26,338.3,19317.0,314.3691,314.4155,314.1277,314.1648,19317.0
2020-08-11 13:50:00,338.31,338.48,338.24,338.45,21389.0,314.1741,314.332,314.1091,314.3041,21389.0
2020-08-11 13:55:00,338.42,338.64,338.37,338.6,16250.0,314.2762,314.4805,314.2298,314.4434,16250.0
2020-08-11 14:00:00,338.59,338.75,338.59,338.66,45426.0,314.4341,314.5827,314.4341,314.4991,45426.0
2020-08-11 14:05:00,338.66,338.74,338.65,338.71,20217.0,314.4991,314.5734,314.4898,314.5456,20217.0
2020-08-11 14:10:00,338.69,338.69,338.19,338.21,18904.0,314.527,314.527,314.0627,314.0812,18904.0
2020-08-11 14:15:00,338.22,338.3,337.93,338.17,27516.0,314.0905,314.1648,313.8212,314.0441,27516.0
2020-08-11 14:20:00,338.16,338.25,337.9,337.9,23041.0,314.0348,314.1184,313.7933,313.7933,23041.0
2020-08-11 14:25:00,337.91,337.95,337.6,337.64,33669.0,313.8026,313.8398,313.5147,313.5519,33669.0
2020-08-11 14:30:00,337.64,337.76,337.37,337.68,27065.0,313.5519,313.6633,313.3012,313.589,27065.0
2020-08-11 14:35:00,337.63,337.74,337.2,337.32,31606.0,313.5426,313.6448,313.1433,313.2547,31606.0
2020-08-11 14:40:00,337.37,337.69,337.35,337.54,48836.0,313.3012,313.5983,313.2826,313.459,48836.0
2020-08-11 14:45:00,337.49,337.58,337.2,337.24,39250.0,313.4126,313.4962,313.1433,313.1804,39250.0
2020-08-11 14:50:00,337.22,337.61,337.11,337.56,14966.0,313.1619,313.524,313.0597,313.4776,14966.0
2020-08-11 14:55:00,337.53,337.69,337.47,337.65,18869.0,313.4497,313.5983,313.394,313.5612,18869.0
2020-08-11 15:00:00,337.61,337.71,337.08,337.11,33776.0,313.524,313.6169,313.0318,313.0597,33776.0
2020-08-11 15:05:00,337.16,337.37,336.93,336.98,41090.0,313.1061,313.3012,312.8925,312.939,41090.0
2020-08-11 15:10:00,336.96,337.51,336.76,336.76,71536.0,312.9204,313.4312,312.7347,312.7347,71536.0
2020-08-11 15:15:00,336.74,336.86,334.93,335.21,87468.0,312.7161,312.8275,311.0352,311.2953,87468.0
2020-08-11 15:20:00,335.21,335.75,335.06,335.14,50412.0,311.2953,311.7967,311.156,311.2302,50412.0
2020-08-11 15:25:00,335.16,336.23,335.16,336.11,65356.0,311.2488,312.2425,311.2488,312.131,65356.0
2020-08-11 15:30:00,336.06,336.16,334.93,334.97,46318.0,312.0846,312.1775,311.0352,311.0724,46318.0
2020-08-11 15:35:00,334.94,335.69,334.9,335.34,53475.0,311.0445,311.741,311.0074,311.416,53475.0
2020-08-11 15:40:00,335.34,335.59,334.82,335.02,68238.0,311.416,311.6481,310.9331,311.1188,68238.0
2020-08-11 15:45:00,335.0,336.82,334.28,334.5,413220.0,311.1002,312.7904,310.4316,310.6359,413220.0
2020-08-11 15:50:00,334.44,334.44,333.38,333.69,76122.0,310.5802,310.5802,309.5958,309.8837,76122.0
2020-08-11 15:55:00,333.74,334.26,333.67,334.17,197854.0,309.9301,310.413,309.8651,310.3294,197854.0
2020-08-12 09:30:00,336.85,337.43,336.79,337.32,65676.0,312.8182,313.3569,312.7625,313.2547,65676.0
2020-08-12 09:35:00,337.41,337.44,337.15,337.15,19765.0,313.3383,313.3662,313.0968,313.0968,19765.0
2020-08-12 09:40:00,337.23,337.34,337.15,337.16,13071.0,313.1711,313.2733,313.0968,313.1061,13071.0
2020-08-12 09:45:00,337.21,337.53,336.95,337.49,16769.0,313.1526,313.4497,312.9111,313.4126,16769.0
2020-08-12 09:50:00,337.41,337.41,337.08,337.34,38844.0,313.3383,313.3383,313.0318,313.2733,38844.0
2020-08-12 09:55:00,337.3,337.82,337.18,337.74,70176.0,313.2361,313.719,313.1247,313.6448,70176.0
2020-08-12 10:00:00,337.77,338.01,337.48,337.94,31456.0,313.6726,313.8955,313.4033,313.8305,31456.0
2020-08-12 10:05:00,337.95,338.24,337.88,337.89,18778.0,313.8398,314.1091,313.7748,313.7841,18778.0
2020-08-12 10:10:00,337.9,337.96,337.77,337.8,12755.0,313.7933,313.8491,313.6726,313.7005,12755.0
2020-08-12 10:15:00,337.82,338.16,337.82,338.08,28070.0,313.719,314.0348,313.719,313.9605,28070.0
2020-08-12 10:20:00,338.09,338.43,338.07,338.43,24743.0,313.9698,314.2855,313.9512,314.2855,24743.0
2020-08-12 10:25:00,338.44,338.51,338.31,338.49,16128.0,314.2948,314.3598,314.1741,314.3412,16128.0
2020-08-12 10:30:00,338.54,338.77,338.54,338.64,11153.0,314.3877,314.6013,314.3877,314.4805,11153.0
2020-08-12 10:35:00,338.68,338.69,338.39,338.43,9456.0,314.5177,314.527,314.2484,314.2855,9456.0
2020-08-12 10:40:00,338.44,338.78,338.42,338.45,16808.0,314.2948,314.6106,314.2762,314.3041,16808.0
2020-08-12 10:45:00,338.48,338.67,338.28,338.28,9536.0,314.332,314.5084,314.1462,314.1462,9536.0
2020-08-12 10:50:00,338.38,338.73,338.34,338.65,11598.0,314.2391,314.5641,314.2019,314.4898,11598.0
2020-08-12 10:55:00,338.66,338.86,338.56,338.7,27235.0,314.4991,314.6849,314.4063,314.5363,27235.0
2020-08-12 11:00:00,338.61,338.86,338.51,338.8,15213.0,314.4527,314.6849,314.3598,314.6291,15213.0
2020-08-12 11:05:00,338.85,339.0,338.42,338.59,16245.0,314.6756,314.8149,314.2762,314.4341,16245.0
2020-08-12 11:10:00,338.6,338.6,338.26,338.33,21024.0,314.4434,314.4434,314.1277,314.1927,21024.0
2020-08-12 11:15:00,338.42,338.59,338.32,338.59,34998.0,314.2762,314.4341,314.1834,314.4341,34998.0
2020-08-12 11:20:00,338.5,338.64,338.45,338.5,5879.0,314.3505,314.4805,314.3041,314.3505,5879.0
2020-08-12 11:25:00,338.5,338.68,338.4,338.56,19414.0,314.3505,314.5177,314.2577,314.4063,19414.0
2020-08-12 11:30:00,338.66,338.82,338.61,338.63,5263.0,314.4991,314.6477,314.4527,314.4713,5263.0
2020-08-12 11:35:00,338.63,338.63,338.37,338.53,11054.0,314.4713,314.4713,314.2298,314.3784,11054.0
2020-08-12 11:40:00,338.48,338.6,338.4,338.4,11765.0,314.332,314.4434,314.2577,314.2577,11765.0
2020-08-12 11:45:00,338.42,338.67,338.4,338.44,10378.0,314.2762,314.5084,314.2577,314.2948,10378.0
2020-08-12 11:50:00,338.45,338.55,338.29,338.34,7904.0,314.3041,314.397,314.1555,314.2019,7904.0
2020-08-12 11:55:00,338.38,338.69,338.38,338.62,12535.0,314.2391,314.527,314.2391,314.462,12535.0
2020-08-12 12:00:00,338.61,338.84,338.6,338.82,11687.0,314.4527,314.6663,314.4434,314.6477,11687.0
2020-08-12 12:05:00,338.83,339.01,338.83,338.91,19420.0,314.657,314.8241,314.657,314.7313,19420.0
2020-08-12 12:10:00,338.89,339.01,338.8,338.9,9900.0,314.7127,314.8241,314.6291,314.722,9900.0
2020-08-12 12:15:00,338.96,339.14,338.9,339.03,19279.0,314.7777,314.9449,314.722,314.8427,19279.0
2020-08-12 12:20:00,338.98,339.16,338.98,339.16,19206.0,314.7963,314.9634,314.7963,314.9634,19206.0
2020-08-12 12:25:00,339.16,339.16,338.99,339.01,14890.0,314.9634,314.9634,314.8056,314.8241,14890.0
2020-08-12 12:30:00,339.02,339.09,338.95,339.03,8531.0,314.8334,314.8984,314.7684,314.8427,8531.0
2020-08-12 12:35:00,339.06,339.12,338.98,339.12,11314.0,314.8706,314.9263,314.7963,314.9263,11314.0
2020-08-12 12:40:00,339.13,339.13,338.98,338.98,7909.0,314.9356,314.9356,314.7963,314.7963,7909.0
2020-08-12 12:45:00,338.99,338.99,338.84,338.86,12687.0,314.8056,314.8056,314.6663,314.6849,12687.0
2020-08-12 12:50:00,338.83,338.86,338.78,338.79,28701.0,314.657,314.6849,314.6106,314.6198,28701.0
2020-08-12 12:55:00,338.82,338.86,338.37,338.45,11518.0,314.6477,314.6849,314.2298,314.3041,11518.0
2020-08-12 13:00:00,338.43,338.67,338.43,338.48,19428.0,314.2855,314.5084,314.2855,314.332,19428.0
2020-08-12 13:05:00,338.47,338.54,338.3,338.31,14415.0,314.3227,314.3877,314.1648,314.1741,14415.0
2020-08-12 13:10:00,338.32,338.41,338.27,338.33,20608.0,314.1834,314.267,314.1369,314.1927,20608.0
2020-08-12 13:15:00,338.34,338.4,338.01,338.16,16560.0,314.2019,314.2577,313.8955,314.0348,16560.0
2020-08-12 13:20:00,338.16,338.26,338.12,338.17,15755.0,314.0348,314.1277,313.9976,314.0441,15755.0
2020-08-12 13:25:00,338.1,338.26,337.92,338.02,19160.0,313.9791,314.1277,313.8119,313.9048,19160.0
2020-08-12 13:30:00,338.04,338.29,338.03,338.29,57826.0,313.9234,314.1555,313.9141,314.1555,57826.0
2020-08-12 13:35:00,338.24,338.68,338.22,338.62,27709.0,314.1091,314.5177,314.0905,314.462,27709.0
2020-08-12 13:40:00,338.64,338.72,338.61,338.7,11394.0,314.4805,314.5548,314.4527,314.5363,11394.0
2020-08-12 13:45:00,338.69,338.9,338.63,338.9,166724.0,314.527,314.722,314.4713,314.722,166724.0
2020-08-12 13:50:00,338.88,339.03,338.88,339.03,15970.0,314.7034,314.8427,314.7034,314.8427,15970.0
2020-08-12 13:55:00,339.05,339.27,339.05,339.26,16501.0,314.8613,315.0656,314.8613,315.0563,16501.0
2020-08-12 14:00:00,339.23,339.34,339.15,339.22,26702.0,315.0285,315.1306,314.9542,315.0192,26702.0
2020-08-12 14:05:00,339.23,339.27,338.99,339.0,35655.0,315.0285,315.0656,314.8056,314.8149,35655.0
2020-08-12 14:10:00,339.02,339.16,339.02,339.09,17821.0,314.8334,314.9634,314.8334,314.8984,17821.0
2020-08-12 14:15:00,339.08,339.22,339.04,339.13,28859.0,314.8892,315.0192,314.852,314.9356,28859.0
2020-08-12 14:20:00,339.12,339.31,339.1,339.3,20684.0,314.9263,315.1027,314.9077,315.0935,20684.0
2020-08-12 14:25:00,339.29,339.31,339.11,339.11,14190.0,315.0842,315.1027,314.917,314.917,14190.0
2020-08-12 14:30:00,339.11,339.23,339.09,339.17,15130.0,314.917,315.0285,314.8984,314.9727,15130.0
2020-08-12 14:35:00,339.15,339.25,338.93,338.95,22304.0,314.9542,315.047,314.7499,314.7684,22304.0
2020-08-12 14:40:00,338.98,339.14,338.96,339.07,27624.0,314.7963,314.9449,314.7777,314.8799,27624.0
2020-08-12 14:45:00,339.07,339.2,339.0,339.19,30048.0,314.8799,315.0006,314.8149,314.9913,30048.0
2020-08-12 14:50:00,339.16,339.28,339.01,339.04,19746.0,314.9634,315.0749,314.8241,314.852,19746.0
2020-08-12 14:55:00,339.04,339.3,339.04,339.22,25137.0,314.852,315.0935,314.852,315.0192,25137.0
2020-08-12 15:00:00,339.24,339.33,339.13,339.13,17041.0,315.0377,315.1213,314.9356,314.9356,17041.0
2020-08-12 15:05:00,339.14,339.31,339.06,339.06,23466.0,314.9449,315.1027,314.8706,314.8706,23466.0
2020-08-12 15:10:00,339.07,339.48,339.06,339.44,54488.0,314.8799,315.2606,314.8706,315.2235,54488.0
2020-08-12 15:15:00,339.42,339.65,339.37,339.61,20494.0,315.2049,315.4185,315.1585,315.3813,20494.0
2020-08-12 15:20:00,339.62,339.64,339.48,339.56,22428.0,315.3906,315.4092,315.2606,315.3349,22428.0
2020-08-12 15:25:00,339.54,339.58,339.41,339.41,15225.0,315.3163,315.3535,315.1956,315.1956,15225.0
2020-08-12 15:30:00,339.43,339.46,338.63,338.93,45408.0,315.2142,315.242,314.4713,314.7499,45408.0
2020-08-12 15:35:00,338.9,339.04,338.65,339.02,74958.0,314.722,314.852,314.4898,314.8334,74958.0
2020-08-12 15:40:00,338.98,339.31,338.91,339.23,41345.0,314.7963,315.1027,314.7313,315.0285,41345.0
2020-08-12 15:45:00,339.26,339.26,338.93,339.02,43152.0,315.0563,315.0563,314.7499,314.8334,43152.0
2020-08-12 15:50:00,339.03,339.23,338.64,338.81,46737.0,314.8427,315.0285,314.4805,314.6384,46737.0
2020-08-12 15:55:00,338.8,339.02,338.66,338.78,142540.0,314.6291,314.8334,314.4991,314.6106,142540.0
2020-08-13 09:30:00,337.96,338.24,337.81,338.06,55815.0,313.8491,314.1091,313.7098,313.9419,55815.0
2020-08-13 09:35:00,338.08,338.6,338.08,338.57,17490.0,313.9605,314.4434,313.9605,314.4155,17490.0
2020-08-13 09:40:00,338.52,338.87,338.51,338.87,55828.0,314.3691,314.6941,314.3598,314.6941,55828.0
2020-08-13 09:45:00,338.85,338.96,338.57,338.59,15955.0,314.6756,314.7777,314.4155,314.4341,15955.0
2020-08-13 09:50:00,338.6,339.22,338.52,338.85,14722.0,314.4434,315.0192,314.3691,314.6756,14722.0
2020-08-13 09:55:00,338.9,339.3,338.89,339.25,13104.0,314.722,315.0935,314.7127,315.047,13104.0
2020-08-13 10:00:00,339.22,339.34,339.06,339.22,17050.0,315.0192,315.1306,314.8706,315.0192,17050.0
2020-08-13 10:05:00,339.26,339.35,338.98,339.11,27923.0,315.0563,315.1399,314.7963,314.917,27923.0
2020-08-13 10:10:00,339.11,339.18,338.91,338.95,14645.0,314.917,314.982,314.7313,314.7684,14645.0
2020-08-13 10:15:00,338.88,338.96,338.65,338.94,10520.0,314.7034,314.7777,314.4898,314.7591,10520.0
2020-08-13 10:20:00,338.98,339.13,338.93,338.99,13313.0,314.7963,314.9356,314.7499,314.8056,13313.0
2020-08-13 10:25:00,339.0,339.18,339.0,339.1,19873.0,314.8149,314.982,314.8149,314.9077,19873.0
2020-08-13 10:30:00,339.0,339.33,339.0,339.27,48913.0,314.8149,315.1213,314.8149,315.0656,48913.0
2020-08-13 10:35:00,339.24,339.25,339.0,339.09,48325.0,315.0377,315.047,314.8149,314.8984,48325.0
2020-08-13 10:40:00,339.02,339.12,338.98,339.05,24686.0,314.8334,314.9263,314.7963,314.8613,24686.0
2020-08-13 10:45:00,339.02,339.12,338.87,339.1,21495.0,314.8334,314.9263,314.6941,314.9077,21495.0
2020-08-13 10:50:00,339.12,339.22,338.97,339.12,21108.0,314.9263,315.0192,314.787,314.9263,21108.0
2020-08-13 10:55:00,339.11,339.28,339.01,339.24,11405.0,314.917,315.0749,314.8241,315.0377,11405.0
2020-08-13 11:00:00,339.18,339.33,339.13,339.24,6130.0,314.982,315.1213,314.9356,315.0377,6130.0
2020-08-13 11:05:00,339.28,339.4,339.23,339.31,7224.0,315.0749,315.1863,315.0285,315.1027,7224.0
2020-08-13 11:10:00,339.17,339.41,339.16,339.4,7885.0,314.9727,315.1956,314.9634,315.1863,7885.0
2020-08-13 11:15:00,339.41,339.48,339.34,339.39,132049.0,315.1956,315.2606,315.1306,315.177,132049.0
2020-08-13 11:20:00,339.37,339.37,339.23,339.27,29604.0,315.1585,315.1585,315.0285,315.0656,29604.0
2020-08-13 11:25:00,339.31,339.38,339.14,339.19,27355.0,315.1027,315.1678,314.9449,314.9913,27355.0
2020-08-13 11:30:00,339.24,339.24,338.9,338.9,8987.0,315.0377,315.0377,314.722,314.722,8987.0
2020-08-13 11:35:00,338.9,339.07,338.9,338.95,12193.0,314.722,314.8799,314.722,314.7684,12193.0
2020-08-13 11:40:00,338.98,339.06,338.86,338.99,10331.0,314.7963,314.8706,314.6849,314.8056,10331.0
2020-08-13 11:45:00,338.98,339.11,338.98,339.05,2946.0,314.7963,314.917,314.7963,314.8613,2946.0
2020-08-13 11:50:00,339.01,339.18,339.01,339.11,6974.0,314.8241,314.982,314.8241,314.917,6974.0
2020-08-13 11:55:00,339.14,339.17,338.99,339.06,9770.0,314.9449,314.9727,314.8056,314.8706,9770.0
2020-08-13 12:00:00,339.08,339.27,339.08,339.26,10124.0,314.8892,315.0656,314.8892,315.0563,10124.0
2020-08-13 12:05:00,339.28,339.38,339.27,339.31,7571.0,315.0749,315.1678,315.0656,315.1027,7571.0
2020-08-13 12:10:00,339.33,339.38,339.28,339.34,4075.0,315.1213,315.1678,315.0749,315.1306,4075.0
2020-08-13 12:15:00,339.33,339.38,339.28,339.28,4490.0,315.1213,315.1678,315.0749,315.0749,4490.0
2020-08-13 12:20:00,339.26,339.32,339.19,339.25,9249.0,315.0563,315.112,314.9913,315.047,9249.0
2020-08-13 12:25:00,339.27,339.27,339.17,339.22,11162.0,315.0656,315.0656,314.9727,315.0192,11162.0
2020-08-13 12:30:00,339.2,339.38,339.2,339.32,13845.0,315.0006,315.1678,315.0006,315.112,13845.0
2020-08-13 12:35:00,339.3,339.3,339.23,339.3,2812.0,315.0935,315.0935,315.0285,315.0935,2812.0
2020-08-13 12:40:00,339.3,339.36,339.3,339.35,6137.0,315.0935,315.1492,315.0935,315.1399,6137.0
2020-08-13 12:45:00,339.4,339.47,339.4,339.42,7456.0,315.1863,315.2513,315.1863,315.2049,7456.0
2020-08-13 12:50:00,339.44,339.44,339.3,339.37,4729.0,315.2235,315.2235,315.0935,315.1585,4729.0
2020-08-13 12:55:00,339.38,339.5,339.34,339.48,5049.0,315.1678,315.2792,315.1306,315.2606,5049.0
2020-08-13 13:00:00,339.48,339.62,339.36,339.36,16350.0,315.2606,315.3906,315.1492,315.1492,16350.0
2020-08-13 13:05:00,339.32,339.33,339.2,339.2,14167.0,315.112,315.1213,315.0006,315.0006,14167.0
2020-08-13 13:10:00,339.21,339.36,339.21,339.33,18418.0,315.0099,315.1492,315.0099,315.1213,18418.0
2020-08-13 13:15:00,339.32,339.35,339.09,339.23,12079.0,315.112,315.1399,314.8984,315.0285,12079.0
2020-08-13 13:20:00,339.18,339.23,338.95,338.95,5618.0,314.982,315.0285,314.7684,314.7684,5618.0
2020-08-13 13:25:00,338.88,338.99,338.82,338.95,13493.0,314.7034,314.8056,314.6477,314.7684,13493.0
2020-08-13 13:30:00,338.95,339.0,338.41,338.49,89835.0,314.7684,314.8149,314.267,314.3412,89835.0
2020-08-13 13:35:00,338.49,338.7,338.48,338.66,19527.0,314.3412,314.5363,314.332,314.4991,19527.0
2020-08-13 13:40:00,338.67,338.87,338.55,338.85,48802.0,314.5084,314.6941,314.397,314.6756,48802.0
2020-08-13 13:45:00,338.85,339.18,338.82,339.15,36916.0,314.6756,314.982,314.6477,314.9542,36916.0
2020-08-13 13:50:00,339.15,339.24,339.06,339.24,16013.0,314.9542,315.0377,314.8706,315.0377,16013.0
2020-08-13 13:55:00,339.22,339.22,338.93,338.95,13661.0,315.0192,315.0192,314.7499,314.7684,13661.0
2020-08-13 14:00:00,339.05,339.06,338.53,338.83,12266.0,314.8613,314.8706,314.3784,314.657,12266.0
2020-08-13 14:05:00,338.81,338.85,338.57,338.72,19206.0,314.6384,314.6756,314.4155,314.5548,19206.0
2020-08-13 14:10:00,338.68,338.73,338.37,338.54,19993.0,314.5177,314.5641,314.2298,314.3877,19993.0
2020-08-13 14:15:00,338.64,338.7,338.16,338.21,19504.0,314.4805,314.5363,314.0348,314.0812,19504.0
2020-08-13 14:20:00,338.15,338.19,337.64,337.87,18501.0,314.0255,314.0627,313.5519,313.7655,18501.0
2020-08-13 14:25:00,337.91,338.35,337.89,338.22,27181.0,313.8026,314.2112,313.7841,314.0905,27181.0
2020-08-13 14:30:00,338.3,338.35,338.13,338.24,8293.0,314.1648,314.2112,314.0069,314.1091,8293.0
2020-08-13 14:35:00,338.26,338.26,337.62,337.78,24268.0,314.1277,314.1277,313.5333,313.6819,24268.0
2020-08-13 14:40:00,337.86,338.21,337.68,337.74,14066.0,313.7562,314.0812,313.589,313.6448,14066.0
2020-08-13 14:45:00,337.96,338.48,337.96,338.04,12734.0,313.8491,314.332,313.8491,313.9234,12734.0
2020-08-13 14:50:00,338.03,338.05,337.18,337.72,18525.0,313.9141,313.9326,313.1247,313.6262,18525.0
2020-08-13 14:55:00,337.66,337.89,337.31,337.56,36059.0,313.5705,313.7841,313.2454,313.4776,36059.0
2020-08-13 15:00:00,337.66,337.91,337.37,337.8,40743.0,313.5705,313.8026,313.3012,313.7005,40743.0
2020-08-13 15:05:00,337.67,337.96,337.5,337.62,29233.0,313.5797,313.8491,313.4219,313.5333,29233.0
2020-08-13 15:10:00,337.64,337.94,337.45,337.82,18803.0,313.5519,313.8305,313.3754,313.719,18803.0
2020-08-13 15:15:00,337.74,338.18,337.74,338.14,16887.0,313.6448,314.0534,313.6448,314.0162,16887.0
2020-08-13 15:20:00,338.18,338.57,338.14,338.57,14208.0,314.0534,314.4155,314.0162,314.4155,14208.0
2020-08-13 15:25:00,338.52,338.53,338.36,338.48,10765.0,314.3691,314.3784,314.2205,314.332,10765.0
2020-08-13 15:30:00,338.58,338.58,338.34,338.51,26844.0,314.4248,314.4248,314.2019,314.3598,26844.0
2020-08-13 15:35:00,338.5,338.68,338.31,338.31,10637.0,314.3505,314.5177,314.1741,314.1741,10637.0
2020-08-13 15:40:00,338.27,338.5,338.1,338.34,13218.0,314.1369,314.3505,313.9791,314.2019,13218.0
2020-08-13 15:45:00,338.35,338.37,337.92,338.06,13140.0,314.2112,314.2298,313.8119,313.9419,13140.0
2020-08-13 15:50:00,338.04,338.35,337.95,338.3,17988.0,313.9234,314.2112,313.8398,314.1648,17988.0
2020-08-13 15:55:00,338.3,338.34,338.05,338.19,28422.0,314.1648,314.2019,313.9326,314.0627,28422.0
2020-08-14 09:30:00,337.76,337.94,337.39,337.41,63399.0,313.6633,313.8305,313.3197,313.3383,63399.0
2020-08-14 09:35:00,337.39,338.0,337.39,337.8,15055.0,313.3197,313.8862,313.3197,313.7005,15055.0
2020-08-14 09:40:00,337.83,338.0,337.64,337.97,63271.0,313.7283,313.8862,313.5519,313.8583,63271.0
2020-08-14 09:45:00,337.88,337.92,337.29,337.4,11258.0,313.7748,313.8119,313.2269,313.329,11258.0
2020-08-14 09:50:00,337.44,337.87,337.3,337.82,20340.0,313.3662,313.7655,313.2361,313.719,20340.0
2020-08-14 09:55:00,337.77,338.12,337.69,338.06,18663.0,313.6726,313.9976,313.5983,313.9419,18663.0
2020-08-14 10:00:00,338.07,338.25,337.89,337.9,10391.0,313.9512,314.1184,313.7841,313.7933,10391.0
2020-08-14 10:05:00,337.97,338.15,337.9,338.14,9653.0,313.8583,314.0255,313.7933,314.0162,9653.0
2020-08-14 10:10:00,338.16,338.18,337.61,337.67,13582.0,314.0348,314.0534,313.524,313.5797,13582.0
2020-08-14 10:15:00,337.7,338.01,337.6,337.6,5706.0,313.6076,313.8955,313.5147,313.5147,5706.0
2020-08-14 10:20:00,337.7,338.1,337.54,338.1,10823.0,313.6076,313.9791,313.459,313.9791,10823.0
2020-08-14 10:25:00,338.12,338.15,337.6,337.63,4935.0,313.9976,314.0255,313.5147,313.5426,4935.0
2020-08-14 10:30:00,337.65,338.1,337.62,338.1,11684.0,313.5612,313.9791,313.5333,313.9791,11684.0
2020-08-14 10:35:00,338.1,338.17,337.88,338.12,7315.0,313.9791,314.0441,313.7748,313.9976,7315.0
2020-08-14 10:40:00,338.16,338.26,338.14,338.17,8459.0,314.0348,314.1277,314.0162,314.0441,8459.0
2020-08-14 10:45:00,338.2,338.39,338.19,338.36,7205.0,314.0719,314.2484,314.0627,314.2205,7205.0
2020-08-14 10:50:00,338.34,338.37,338.14,338.24,4441.0,314.2019,314.2298,314.0162,314.1091,4441.0
2020-08-14 10:55:00,338.17,338.19,337.92,337.93,11926.0,314.0441,314.0627,313.8119,313.8212,11926.0
2020-08-14 11:00:00,337.9,337.99,337.73,337.79,7044.0,313.7933,313.8769,313.6355,313.6912,7044.0
2020-08-14 11:05:00,337.84,338.3,337.84,338.22,5885.0,313.7376,314.1648,313.7376,314.0905,5885.0
2020-08-14 11:10:00,338.19,338.31,338.05,338.1,9634.0,314.0627,314.1741,313.9326,313.9791,9634.0
2020-08-14 11:15:00,338.16,338.3,338.16,338.3,12732.0,314.0348,314.1648,314.0348,314.1648,12732.0
2020-08-14 11:20:00,338.27,338.58,338.26,338.51,21931.0,314.1369,314.4248,314.1277,314.3598,21931.0
2020-08-14 11:25:00,338.55,338.58,338.49,338.52,4450.0,314.397,314.4248,314.3412,314.3691,4450.0
2020-08-14 11:30:00,338.57,338.67,338.48,338.63,10522.0,314.4155,314.5084,314.332,314.4713,10522.0
2020-08-14 11:35:00,338.65,338.66,338.49,338.54,2258.0,314.4898,314.4991,314.3412,314.3877,2258.0
2020-08-14 11:40:00,338.49,338.63,338.45,338.45,50142.0,314.3412,314.4713,314.3041,314.3041,50142.0
2020-08-14 11:45:00,338.48,338.61,338.31,338.45,12104.0,314.332,314.4527,314.1741,314.3041,12104.0
2020-08-14 11:50:00,338.45,338.5,338.1,338.12,10121.0,314.3041,314.3505,313.9791,313.9976,10121.0
2020-08-14 11:55:00,338.16,338.44,338.16,338.44,7507.0,314.0348,314.2948,314.0348,314.2948,7507.0
2020-08-14 12:00:00,338.52,338.59,338.38,338.47,33345.0,314.3691,314.4341,314.2391,314.3227,33345.0
2020-08-14 12:05:00,338.47,338.6,338.44,338.59,3833.0,314.3227,314.4434,314.2948,314.4341,3833.0
2020-08-14 12:10:00,338.59,338.66,338.43,338.49,25259.0,314.4341,314.4991,314.2855,314.3412,25259.0
2020-08-14 12:15:00,338.5,338.53,338.32,338.42,10996.0,314.3505,314.3784,314.1834,314.2762,10996.0
2020-08-14 12:20:00,338.39,338.44,338.27,338.37,11782.0,314.2484,314.2948,314.1369,314.2298,11782.0
2020-08-14 12:25:00,338.35,338.44,338.25,338.35,6514.0,314.2112,314.2948,314.1184,314.2112,6514.0
2020-08-14 12:30:00,338.35,338.52,338.34,338.51,13084.0,314.2112,314.3691,314.2019,314.3598,13084.0
2020-08-14 12:35:00,338.52,338.61,338.49,338.58,17217.0,314.3691,314.4527,314.3412,314.4248,17217.0
2020-08-14 12:40:00,338.57,338.66,338.54,338.64,5620.0,314.4155,314.4991,314.3877,314.4805,5620.0
2020-08-14 12:45:00,338.6,338.61,338.38,338.51,5609.0,314.4434,314.4527,314.2391,314.3598,5609.0
2020-08-14 12:50:00,338.5,338.52,338.37,338.45,3994.0,314.3505,314.3691,314.2298,314.3041,3994.0
2020-08-14 12:55:00,338.51,338.51,338.34,338.36,8248.0,314.3598,314.3598,314.2019,314.2205,8248.0
2020-08-14 13:00:00,338.29,338.41,338.29,338.33,5528.0,314.1555,314.267,314.1555,314.1927,5528.0
2020-08-14 13:05:00,338.27,338.31,338.16,338.26,3716.0,314.1369,314.1741,314.0348,314.1277,3716.0
2020-08-14 13:10:00,338.28,338.51,338.28,338.51,9301.0,314.1462,314.3598,314.1462,314.3598,9301.0
2020-08-14 13:15:00,338.52,338.52,338.38,338.47,2869.0,314.3691,314.3691,314.2391,314.3227,2869.0
2020-08-14 13:20:00,338.47,338.47,338.36,338.43,23965.0,314.3227,314.3227,314.2205,314.2855,23965.0
2020-08-14 13:25:00,338.45,338.54,338.4,338.52,3857.0,314.3041,314.3877,314.2577,314.3691,3857.0
2020-08-14 13:30:00,338.51,338.61,338.49,338.55,7081.0,314.3598,314.4527,314.3412,314.397,7081.0
2020-08-14 13:35:00,338.55,338.56,338.41,338.53,3530.0,314.397,314.4063,314.267,314.3784,3530.0
2020-08-14 13:40:00,338.55,338.59,338.47,338.52,6993.0,314.397,314.4341,314.3227,314.3691,6993.0
2020-08-14 13:45:00,338.53,338.65,338.48,338.6,9533.0,314.3784,314.4898,314.332,314.4434,9533.0
2020-08-14 13:50:00,338.48,338.71,338.48,338.64,8846.0,314.332,314.5456,314.332,314.4805,8846.0
2020-08-14 13:55:00,338.62,338.79,338.59,338.79,7245.0,314.462,314.6198,314.4341,314.6198,7245.0
2020-08-14 14:00:00,338.7,338.75,338.44,338.51,18183.0,314.5363,314.5827,314.2948,314.3598,18183.0
2020-08-14 14:05:00,338.52,338.58,338.45,338.55,3717.0,314.3691,314.4248,314.3041,314.397,3717.0
2020-08-14 14:10:00,338.61,338.61,338.47,338.56,12104.0,314.4527,314.4527,314.3227,314.4063,12104.0
2020-08-14 14:15:00,338.56,338.63,338.4,338.4,9239.0,314.4063,314.4713,314.2577,314.2577,9239.0
2020-08-14 14:20:00,338.44,338.49,338.42,338.44,7372.0,314.2948,314.3412,314.2762,314.2948,7372.0
2020-08-14 14:25:00,338.36,338.36,338.14,338.3,4448.0,314.2205,314.2205,314.0162,314.1648,4448.0
2020-08-14 14:30:00,338.32,338.5,338.32,338.43,7811.0,314.1834,314.3505,314.1834,314.2855,7811.0
2020-08-14 14:35:00,338.44,338.44,338.26,338.28,14099.0,314.2948,314.2948,314.1277,314.1462,14099.0
2020-08-14 14:40:00,338.27,338.27,338.05,338.15,19535.0,314.1369,314.1369,313.9326,314.0255,19535.0
2020-08-14 14:45:00,338.13,338.16,337.98,338.0,11150.0,314.0069,314.0348,313.8676,313.8862,11150.0
2020-08-14 14:50:00,337.98,338.15,337.93,338.0,7037.0,313.8676,314.0255,313.8212,313.8862,7037.0
2020-08-14 14:55:00,338.02,338.08,337.92,337.95,19978.0,313.9048,313.9605,313.8119,313.8398,19978.0
2020-08-14 15:00:00,337.94,338.0,337.76,337.8,25640.0,313.8305,313.8862,313.6633,313.7005,25640.0
2020-08-14 15:05:00,337.87,338.08,337.76,337.84,28743.0,313.7655,313.9605,313.6633,313.7376,28743.0
2020-08-14 15:10:00,337.78,337.85,337.51,337.53,18574.0,313.6819,313.7469,313.4312,313.4497,18574.0
2020-08-14 15:15:00,337.51,337.68,337.39,337.47,19858.0,313.4312,313.589,313.3197,313.394,19858.0
2020-08-14 15:20:00,337.5,337.61,337.29,337.3,25319.0,313.4219,313.524,313.2269,313.2361,25319.0
2020-08-14 15:25:00,337.3,337.66,337.25,337.53,25613.0,313.2361,313.5705,313.1897,313.4497,25613.0
2020-08-14 15:30:00,337.4,337.56,337.31,337.4,25055.0,313.329,313.4776,313.2454,313.329,25055.0
2020-08-14 15:35:00,337.42,337.42,337.13,337.28,62510.0,313.3476,313.3476,313.0783,313.2176,62510.0
2020-08-14 15:40:00,337.26,337.52,337.15,337.51,45055.0,313.199,313.4405,313.0968,313.4312,45055.0
2020-08-14 15:45:00,337.46,337.54,337.09,337.12,21279.0,313.3847,313.459,313.0411,313.069,21279.0
2020-08-14 15:50:00,337.12,338.03,337.05,337.98,32391.0,313.069,313.9141,313.004,313.8676,32391.0
2020-08-14 15:55:00,338.03,338.23,337.92,338.23,91267.0,313.9141,314.0998,313.8119,314.0998,91267.0
2020-08-17 09:30:00,339.32,339.35,339.09,339.29,63748.0,315.112,315.1399,314.8984,315.0842,63748.0
2020-08-17 09:35:00,339.35,339.44,339.21,339.38,7312.0,315.1399,315.2235,315.0099,315.1678,7312.0
2020-08-17 09:40:00,339.45,339.54,339.41,339.41,17573.0,315.2328,315.3163,315.1956,315.1956,17573.0
2020-08-17 09:45:00,339.44,339.5,339.37,339.44,8990.0,315.2235,315.2792,315.1585,315.2235,8990.0
2020-08-17 09:50:00,339.39,339.46,339.29,339.3,14795.0,315.177,315.242,315.0842,315.0935,14795.0
2020-08-17 09:55:00,339.35,339.35,339.15,339.22,14588.0,315.1399,315.1399,314.9542,315.0192,14588.0
2020-08-17 10:00:00,339.27,339.33,339.04,339.15,8272.0,315.0656,315.1213,314.852,314.9542,8272.0
2020-08-17 10:05:00,339.15,339.15,339.03,339.07,5049.0,314.9542,314.9542,314.8427,314.8799,5049.0
2020-08-17 10:10:00,339.09,339.12,339.04,339.05,4550.0,314.8984,314.9263,314.852,314.8613,4550.0
2020-08-17 10:15:00,339.01,339.12,338.87,338.88,102573.0,314.8241,314.9263,314.6941,314.7034,102573.0
2020-08-17 10:20:00,338.91,339.19,338.91,339.19,10217.0,314.7313,314.9913,314.7313,314.9913,10217.0
2020-08-17 10:25:00,339.26,339.31,339.2,339.28,8016.0,315.0563,315.1027,315.0006,315.0749,8016.0
2020-08-17 10:30:00,339.33,339.44,339.3,339.37,9071.0,315.1213,315.2235,315.0935,315.1585,9071.0
2020-08-17 10:35:00,339.36,339.4,339.3,339.3,7343.0,315.1492,315.1863,315.0935,315.0935,7343.0
2020-08-17 10:40:00,339.3,339.43,339.27,339.38,7487.0,315.0935,315.2142,315.0656,315.1678,7487.0
2020-08-17 10:45:00,339.39,339.49,339.37,339.39,11332.0,315.177,315.2699,315.1585,315.177,11332.0
2020-08-17 10:50:00,339.42,339.72,339.42,339.65,10480.0,315.2049,315.4835,315.2049,315.4185,10480.0
2020-08-17 10:55:00,339.61,339.61,339.42,339.42,9935.0,315.3813,315.3813,315.2049,315.2049,9935.0
2020-08-17 11:00:00,339.4,339.41,339.11,339.19,6584.0,315.1863,315.1956,314.917,314.9913,6584.0
2020-08-17 11:05:00,339.15,339.22,339.14,339.21,13129.0,314.9542,315.0192,314.9449,315.0099,13129.0
2020-08-17 11:10:00,339.25,339.37,339.23,339.34,12899.0,315.047,315.1585,315.0285,315.1306,12899.0
2020-08-17 11:15:00,339.39,339.51,339.35,339.47,11903.0,315.177,315.2885,315.1399,315.2513,11903.0
2020-08-17 11:20:00,339.49,339.5,339.41,339.41,4830.0,315.2699,315.2792,315.1956,315.1956,4830.0
2020-08-17 11:25:00,339.43,339.55,339.36,339.55,19833.0,315.2142,315.3256,315.1492,315.3256,19833.0
2020-08-17 11:30:00,339.53,339.53,339.23,339.23,7365.0,315.3071,315.3071,315.0285,315.0285,7365.0
2020-08-17 11:35:00,339.21,339.34,339.21,339.25,4310.0,315.0099,315.1306,315.0099,315.047,4310.0
2020-08-17 11:40:00,339.21,339.34,339.12,339.13,10475.0,315.0099,315.1306,314.9263,314.9356,10475.0
2020-08-17 11:45:00,339.12,339.24,339.12,339.21,4469.0,314.9263,315.0377,314.9263,315.0099,4469.0
2020-08-17 11:50:00,339.18,339.28,339.16,339.26,13420.0,314.982,315.0749,314.9634,315.0563,13420.0
2020-08-17 11:55:00,339.28,339.36,339.26,339.35,4778.0,315.0749,315.1492,315.0563,315.1399,4778.0
2020-08-17 12:00:00,339.39,339.43,339.36,339.41,11994.0,315.177,315.2142,315.1492,315.1956,11994.0
2020-08-17 12:05:00,339.37,339.39,339.22,339.26,2516.0,315.1585,315.177,315.0192,315.0563,2516.0
2020-08-17 12:10:00,339.3,339.3,339.14,339.14,2817.0,315.0935,315.0935,314.9449,314.9449,2817.0
2020-08-17 12:15:00,339.23,339.26,339.15,339.21,6315.0,315.0285,315.0563,314.9542,315.0099,6315.0
2020-08-17 12:20:00,339.19,339.25,339.18,339.25,6184.0,314.9913,315.047,314.982,315.047,6184.0
2020-08-17 12:25:00,339.27,339.29,339.18,339.24,7634.0,315.0656,315.0842,314.982,315.0377,7634.0
2020-08-17 12:30:00,339.23,339.31,339.2,339.29,7111.0,315.0285,315.1027,315.0006,315.0842,7111.0
2020-08-17 12:35:00,339.3,339.39,339.26,339.39,17985.0,315.0935,315.177,315.0563,315.177,17985.0
2020-08-17 12:40:00,339.4,339.4,339.31,339.38,19672.0,315.1863,315.1863,315.1027,315.1678,19672.0
2020-08-17 12:45:00,339.43,339.55,339.39,339.52,5909.0,315.2142,315.3256,315.177,315.2978,5909.0
2020-08-17 12:50:00,339.53,339.57,339.51,339.54,37207.0,315.3071,315.3442,315.2885,315.3163,37207.0
2020-08-17 12:55:00,339.53,339.53,339.48,339.51,14579.0,315.3071,315.3071,315.2606,315.2885,14579.0
2020-08-17 13:00:00,339.52,339.53,339.45,339.51,19682.0,315.2978,315.3071,315.2328,315.2885,19682.0
2020-08-17 13:05:00,339.5,339.5,339.44,339.46,10476.0,315.2792,315.2792,315.2235,315.242,10476.0
2020-08-17 13:10:00,339.49,339.54,339.42,339.51,39074.0,315.2699,315.3163,315.2049,315.2885,39074.0
2020-08-17 13:15:00,339.52,339.54,339.48,339.5,10097.0,315.2978,315.3163,315.2606,315.2792,10097.0
2020-08-17 13:20:00,339.49,339.49,339.42,339.45,4195.0,315.2699,315.2699,315.2049,315.2328,4195.0
2020-08-17 13:25:00,339.46,339.49,339.37,339.4,8032.0,315.242,315.2699,315.1585,315.1863,8032.0
2020-08-17 13:30:00,339.41,339.54,339.41,339.51,6122.0,315.1956,315.3163,315.1956,315.2885,6122.0
2020-08-17 13:35:00,339.52,339.54,339.44,339.46,9477.0,315.2978,315.3163,315.2235,315.242,9477.0
2020-08-17 13:40:00,339.47,339.52,339.46,339.48,9762.0,315.2513,315.2978,315.242,315.2606,9762.0
2020-08-17 13:45:00,339.48,339.5,339.44,339.46,8636.0,315.2606,315.2792,315.2235,315.242,8636.0
2020-08-17 13:50:00,339.44,339.45,339.39,339.4,10709.0,315.2235,315.2328,315.177,315.1863,10709.0
2020-08-17 13:55:00,339.4,339.44,339.33,339.42,14472.0,315.1863,315.2235,315.1213,315.2049,14472.0
2020-08-17 14:00:00,339.42,339.5,339.37,339.41,10456.0,315.2049,315.2792,315.1585,315.1956,10456.0
2020-08-17 14:05:00,339.36,339.41,339.34,339.39,7036.0,315.1492,315.1956,315.1306,315.177,7036.0
2020-08-17 14:10:00,339.4,339.45,339.36,339.45,5894.0,315.1863,315.2328,315.1492,315.2328,5894.0
2020-08-17 14:15:00,339.45,339.47,339.39,339.44,10853.0,315.2328,315.2513,315.177,315.2235,10853.0
2020-08-17 14:20:00,339.42,339.52,339.41,339.49,3974.0,315.2049,315.2978,315.1956,315.2699,3974.0
2020-08-17 14:25:00,339.5,339.51,339.4,339.44,7425.0,315.2792,315.2885,315.1863,315.2235,7425.0
2020-08-17 14:30:00,339.44,339.5,339.43,339.48,12909.0,315.2235,315.2792,315.2142,315.2606,12909.0
2020-08-17 14:35:00,339.46,339.49,339.45,339.47,4586.0,315.242,315.2699,315.2328,315.2513,4586.0
2020-08-17 14:40:00,339.47,339.48,339.39,339.44,10155.0,315.2513,315.2606,315.177,315.2235,10155.0
2020-08-17 14:45:00,339.43,339.44,339.25,339.25,20671.0,315.2142,315.2235,315.047,315.047,20671.0
2020-08-17 14:50:00,339.25,339.28,339.21,339.22,44848.0,315.047,315.0749,315.0099,315.0192,44848.0
2020-08-17 14:55:00,339.21,339.35,339.21,339.29,41659.0,315.0099,315.1399,315.0099,315.0842,41659.0
2020-08-17 15:00:00,339.3,339.33,339.16,339.16,10508.0,315.0935,315.1213,314.9634,314.9634,10508.0
2020-08-17 15:05:00,339.15,339.21,339.03,339.06,77819.0,314.9542,315.0099,314.8427,314.8706,77819.0
2020-08-17 15:10:00,339.08,339.08,338.97,339.04,21002.0,314.8892,314.8892,314.787,314.852,21002.0
2020-08-17 15:15:00,339.03,339.21,338.95,339.2,12187.0,314.8427,315.0099,314.7684,315.0006,12187.0
2020-08-17 15:20:00,339.17,339.22,339.05,339.13,23521.0,314.9727,315.0192,314.8613,314.9356,23521.0
2020-08-17 15:25:00,339.14,339.3,339.12,339.26,11000.0,314.9449,315.0935,314.9263,315.0563,11000.0
2020-08-17 15:30:00,339.27,339.36,339.27,339.33,12259.0,315.0656,315.1492,315.0656,315.1213,12259.0
2020-08-17 15:35:00,339.35,339.38,339.29,339.33,13404.0,315.1399,315.1678,315.0842,315.1213,13404.0
2020-08-17 15:40:00,339.34,339.47,339.31,339.46,28779.0,315.1306,315.2513,315.1027,315.242,28779.0
2020-08-17 15:45:00,339.41,339.51,339.31,339.45,26201.0,315.1956,315.2885,315.1027,315.2328,26201.0
2020-08-17 15:50:00,339.46,339.52,339.27,339.27,15777.0,315.242,315.2978,315.0656,315.0656,15777.0
2020-08-17 15:55:00,339.31,339.33,339.09,339.26,85265.0,315.1027,315.1213,314.8984,315.0563,85265.0
2020-08-18 09:30:00,339.72,339.99,339.7,339.85,74221.0,315.4835,315.7342,315.4649,315.6042,74221.0
2020-08-18 09:35:00,339.82,340.23,339.82,340.16,44774.0,315.5764,315.9571,315.5764,315.8921,44774.0
2020-08-18 09:40:00,340.2,340.37,340.16,340.26,14527.0,315.9293,316.0871,315.8921,315.985,14527.0
2020-08-18 09:45:00,340.2,340.46,340.19,340.39,9543.0,315.9293,316.1707,315.92,316.1057,9543.0
2020-08-18 09:50:00,340.37,340.38,339.56,339.58,22500.0,316.0871,316.0964,315.3349,315.3535,22500.0
2020-08-18 09:55:00,339.57,339.85,339.55,339.78,51959.0,315.3442,315.6042,315.3256,315.5392,51959.0
2020-08-18 10:00:00,339.76,339.8,339.58,339.79,15173.0,315.5206,315.5578,315.3535,315.5485,15173.0
2020-08-18 10:05:00,339.76,339.78,338.73,338.73,19727.0,315.5206,315.5392,314.5641,314.5641,19727.0
2020-08-18 10:10:00,338.72,338.99,338.64,338.99,10886.0,314.5548,314.8056,314.4805,314.8056,10886.0
2020-08-18 10:15:00,339.02,339.17,339.01,339.12,89781.0,314.8334,314.9727,314.8241,314.9263,89781.0
2020-08-18 10:20:00,339.13,339.18,338.7,338.71,26186.0,314.9356,314.982,314.5363,314.5456,26186.0
2020-08-18 10:25:00,338.67,338.87,338.16,338.18,24999.0,314.5084,314.6941,314.0348,314.0534,24999.0
2020-08-18 10:30:00,338.15,338.6,337.98,338.58,16483.0,314.0255,314.4434,313.8676,314.4248,16483.0
2020-08-18 10:35:00,338.62,338.76,338.52,338.71,9984.0,314.462,314.592,314.3691,314.5456,9984.0
2020-08-18 10:40:00,338.67,338.73,338.4,338.57,28084.0,314.5084,314.5641,314.2577,314.4155,28084.0
2020-08-18 10:45:00,338.52,338.78,338.51,338.78,5344.0,314.3691,314.6106,314.3598,314.6106,5344.0
2020-08-18 10:50:00,338.89,339.09,338.85,339.02,12675.0,314.7127,314.8984,314.6756,314.8334,12675.0
2020-08-18 10:55:00,338.99,339.09,338.9,339.09,4839.0,314.8056,314.8984,314.722,314.8984,4839.0
2020-08-18 11:00:00,339.15,339.23,339.12,339.15,3143.0,314.9542,315.0285,314.9263,314.9542,3143.0
2020-08-18 11:05:00,339.09,339.35,339.09,339.35,19958.0,314.8984,315.1399,314.8984,315.1399,19958.0
2020-08-18 11:10:00,339.43,339.43,339.21,339.26,9501.0,315.2142,315.2142,315.0099,315.0563,9501.0
2020-08-18 11:15:00,339.24,339.42,339.21,339.32,19736.0,315.0377,315.2049,315.0099,315.112,19736.0
2020-08-18 11:20:00,339.33,339.58,339.27,339.57,13671.0,315.1213,315.3535,315.0656,315.3442,13671.0
2020-08-18 11:25:00,339.53,339.68,339.53,339.61,14713.0,315.3071,315.4464,315.3071,315.3813,14713.0
2020-08-18 11:30:00,339.63,339.8,339.63,339.76,6139.0,315.3999,315.5578,315.3999,315.5206,6139.0
2020-08-18 11:35:00,339.75,339.79,339.68,339.68,8555.0,315.5114,315.5485,315.4464,315.4464,8555.0
2020-08-18 11:40:00,339.74,339.82,339.7,339.78,4733.0,315.5021,315.5764,315.4649,315.5392,4733.0
2020-08-18 11:45:00,339.79,339.79,339.64,339.68,10906.0,315.5485,315.5485,315.4092,315.4464,10906.0
2020-08-18 11:50:00,339.65,339.77,339.64,339.77,6757.0,315.4185,315.5299,315.4092,315.5299,6757.0
2020-08-18 11:55:00,339.8,339.81,339.7,339.75,4609.0,315.5578,315.5671,315.4649,315.5114,4609.0
2020-08-18 12:00:00,339.81,339.88,339.77,339.77,3740.0,315.5671,315.6321,315.5299,315.5299,3740.0
2020-08-18 12:05:00,339.76,339.9,339.75,339.84,10335.0,315.5206,315.6507,315.5114,315.5949,10335.0
2020-08-18 12:10:00,339.85,339.9,339.77,339.79,8811.0,315.6042,315.6507,315.5299,315.5485,8811.0
2020-08-18 12:15:00,339.77,339.84,339.66,339.73,6809.0,315.5299,315.5949,315.4278,315.4928,6809.0
2020-08-18 12:20:00,339.73,339.77,339.68,339.73,7461.0,315.4928,315.5299,315.4464,315.4928,7461.0
2020-08-18 12:25:00,339.7,339.87,339.7,339.85,8563.0,315.4649,315.6228,315.4649,315.6042,8563.0
2020-08-18 12:30:00,339.88,340.01,339.88,339.95,9009.0,315.6321,315.7528,315.6321,315.6971,9009.0
2020-08-18 12:35:00,339.97,340.04,339.93,340.04,3757.0,315.7157,315.7807,315.6785,315.7807,3757.0
2020-08-18 12:40:00,340.02,340.13,339.98,340.11,10346.0,315.7621,315.8642,315.7249,315.8457,10346.0
2020-08-18 12:45:00,340.1,340.18,340.07,340.1,9521.0,315.8364,315.9107,315.8085,315.8364,9521.0
2020-08-18 12:50:00,340.07,340.12,340.04,340.09,8525.0,315.8085,315.855,315.7807,315.8271,8525.0
2020-08-18 12:55:00,340.09,340.12,340.03,340.11,6232.0,315.8271,315.855,315.7714,315.8457,6232.0
2020-08-18 13:00:00,340.09,340.11,340.01,340.07,26448.0,315.8271,315.8457,315.7528,315.8085,26448.0
2020-08-18 13:05:00,340.05,340.25,340.05,340.22,11076.0,315.79,315.9757,315.79,315.9478,11076.0
2020-08-18 13:10:00,340.23,340.26,340.11,340.12,7040.0,315.9571,315.985,315.8457,315.855,7040.0
2020-08-18 13:15:00,340.12,340.17,340.09,340.17,6950.0,315.855,315.9014,315.8271,315.9014,6950.0
2020-08-18 13:20:00,340.15,340.16,339.89,339.91,10803.0,315.8828,315.8921,315.6414,315.6599,10803.0
2020-08-18 13:25:00,339.93,340.07,339.92,340.05,5039.0,315.6785,315.8085,315.6692,315.79,5039.0
2020-08-18 13:30:00,340.04,340.15,340.01,340.12,3335.0,315.7807,315.8828,315.7528,315.855,3335.0
2020-08-18 13:35:00,340.13,340.3,340.13,340.29,8308.0,315.8642,316.0221,315.8642,316.0128,8308.0
2020-08-18 13:40:00,340.25,340.3,340.16,340.21,6951.0,315.9757,316.0221,315.8921,315.9385,6951.0
2020-08-18 13:45:00,340.2,340.31,340.2,340.29,10353.0,315.9293,316.0314,315.9293,316.0128,10353.0
2020-08-18 13:50:00,340.3,340.31,340.19,340.26,8582.0,316.0221,316.0314,315.92,315.985,8582.0
2020-08-18 13:55:00,340.27,340.27,340.1,340.11,5686.0,315.9943,315.9943,315.8364,315.8457,5686.0
2020-08-18 14:00:00,340.12,340.12,339.99,340.03,10362.0,315.855,315.855,315.7342,315.7714,10362.0
2020-08-18 14:05:00,340.03,340.16,340.0,340.14,9698.0,315.7714,315.8921,315.7435,315.8735,9698.0
2020-08-18 14:10:00,340.16,340.19,339.94,339.96,17343.0,315.8921,315.92,315.6878,315.7064,17343.0
2020-08-18 14:15:00,339.97,340.08,339.95,340.06,7088.0,315.7157,315.8178,315.6971,315.7992,7088.0
2020-08-18 14:20:00,340.07,340.18,340.04,340.18,5684.0,315.8085,315.9107,315.7807,315.9107,5684.0
2020-08-18 14:25:00,340.18,340.25,340.13,340.16,18329.0,315.9107,315.9757,315.8642,315.8921,18329.0
2020-08-18 14:30:00,340.18,340.24,340.13,340.22,10490.0,315.9107,315.9664,315.8642,315.9478,10490.0
2020-08-18 14:35:00,340.15,340.2,340.11,340.14,16949.0,315.8828,315.9293,315.8457,315.8735,16949.0
2020-08-18 14:40:00,340.12,340.22,340.09,340.17,14755.0,315.855,315.9478,315.8271,315.9014,14755.0
2020-08-18 14:45:00,340.15,340.21,340.09,340.21,7863.0,315.8828,315.9385,315.8271,315.9385,7863.0
2020-08-18 14:50:00,340.2,340.32,340.16,340.25,27080.0,315.9293,316.0407,315.8921,315.9757,27080.0
2020-08-18 14:55:00,340.23,340.36,340.23,340.25,39280.0,315.9571,316.0778,315.9571,315.9757,39280.0
2020-08-18 15:00:00,340.28,340.28,340.17,340.17,6056.0,316.0035,316.0035,315.9014,315.9014,6056.0
2020-08-18 15:05:00,340.11,340.25,340.04,340.07,13350.0,315.8457,315.9757,315.7807,315.8085,13350.0
2020-08-18 15:10:00,340.09,340.41,340.04,340.38,13335.0,315.8271,316.1243,315.7807,316.0964,13335.0
2020-08-18 15:15:00,340.44,340.46,340.11,340.27,20117.0,316.1521,316.1707,315.8457,315.9943,20117.0
2020-08-18 15:20:00,340.26,340.4,340.11,340.11,17596.0,315.985,316.115,315.8457,315.8457,17596.0
2020-08-18 15:25:00,340.13,340.17,340.01,340.13,10819.0,315.8642,315.9014,315.7528,315.8642,10819.0
2020-08-18 15:30:00,340.14,340.28,340.08,340.22,18690.0,315.8735,316.0035,315.8178,315.9478,18690.0
2020-08-18 15:35:00,340.22,340.22,339.96,340.01,21142.0,315.9478,315.9478,315.7064,315.7528,21142.0
2020-08-18 15:40:00,339.98,340.2,339.98,340.13,12215.0,315.7249,315.9293,315.7249,315.8642,12215.0
2020-08-18 15:45:00,340.11,340.23,340.04,340.06,16318.0,315.8457,315.9571,315.7807,315.7992,16318.0
2020-08-18 15:50:00,340.0,340.09,339.76,339.79,23221.0,315.7435,315.8271,315.5206,315.5485,23221.0
2020-08-18 15:55:00,339.81,340.01,339.68,339.99,66164.0,315.5671,315.7528,315.4464,315.7342,66164.0
2020-08-19 09:30:00,340.4,340.48,340.12,340.36,82252.0,316.115,316.1893,315.855,316.0778,82252.0
2020-08-19 09:35:00,340.33,340.56,340.33,340.48,38710.0,316.05,316.2636,316.05,316.1893,38710.0
2020-08-19 09:40:00,340.42,340.48,340.33,340.4,26834.0,316.1336,316.1893,316.05,316.115,26834.0
2020-08-19 09:45:00,340.43,340.46,340.09,340.12,13733.0,316.1428,316.1707,315.8271,315.855,13733.0
2020-08-19 09:50:00,340.1,340.34,340.1,340.17,14745.0,315.8364,316.0593,315.8364,315.9014,14745.0
2020-08-19 09:55:00,340.2,340.32,340.0,340.16,10766.0,315.9293,316.0407,315.7435,315.8921,10766.0
2020-08-19 10:00:00,340.16,340.35,340.16,340.31,12587.0,315.8921,316.0686,315.8921,316.0314,12587.0
2020-08-19 10:05:00,340.32,340.34,340.21,340.27,12177.0,316.0407,316.0593,315.9385,315.9943,12177.0
2020-08-19 10:10:00,340.22,340.32,340.12,340.28,8818.0,315.9478,316.0407,315.855,316.0035,8818.0
2020-08-19 10:15:00,340.27,340.36,340.26,340.3,9156.0,315.9943,316.0778,315.985,316.0221,9156.0
2020-08-19 10:20:00,340.28,340.44,340.22,340.44,4662.0,316.0035,316.1521,315.9478,316.1521,4662.0
2020-08-19 10:25:00,340.52,340.52,340.35,340.47,11945.0,316.2264,316.2264,316.0686,316.18,11945.0
2020-08-19 10:30:00,340.53,340.64,340.5,340.6,11696.0,316.2357,316.3379,316.2078,316.3007,11696.0
2020-08-19 10:35:00,340.59,340.69,340.57,340.58,15073.0,316.2914,316.3843,316.2729,316.2821,15073.0
2020-08-19 10:40:00,340.58,340.62,340.52,340.57,8412.0,316.2821,316.3193,316.2264,316.2729,8412.0
2020-08-19 10:45:00,340.65,340.65,340.52,340.63,12786.0,316.3471,316.3471,316.2264,316.3286,12786.0
2020-08-19 10:50:00,340.61,340.7,340.58,340.65,11609.0,316.31,316.3936,316.2821,316.3471,11609.0
2020-08-19 10:55:00,340.65,340.65,340.46,340.58,9566.0,316.3471,316.3471,316.1707,316.2821,9566.0
2020-08-19 11:00:00,340.62,340.75,340.44,340.48,24256.0,316.3193,316.44,316.1521,316.1893,24256.0
2020-08-19 11:05:00,340.49,340.6,340.49,340.54,16969.0,316.1986,316.3007,316.1986,316.245,16969.0
2020-08-19 11:10:00,340.55,340.59,340.41,340.41,5643.0,316.2543,316.2914,316.1243,316.1243,5643.0
2020-08-19 11:15:00,340.43,340.66,340.43,340.48,8388.0,316.1428,316.3564,316.1428,316.1893,8388.0
2020-08-19 11:20:00,340.48,340.58,340.4,340.58,6370.0,316.1893,316.2821,316.115,316.2821,6370.0
2020-08-19 11:25:00,340.62,340.68,340.62,340.66,5505.0,316.3193,316.375,316.3193,316.3564,5505.0
2020-08-19 11:30:00,340.67,340.94,340.63,340.92,19140.0,316.3657,316.6165,316.3286,316.5979,19140.0
2020-08-19 11:35:00,340.95,340.96,340.89,340.89,5337.0,316.6257,316.635,316.57,316.57,5337.0
2020-08-19 11:40:00,340.95,341.0,340.95,340.96,11416.0,316.6257,316.6722,316.6257,316.635,11416.0
2020-08-19 11:45:00,340.97,340.97,340.86,340.86,4636.0,316.6443,316.6443,316.5422,316.5422,4636.0
2020-08-19 11:50:00,340.86,340.92,340.85,340.92,5034.0,316.5422,316.5979,316.5329,316.5979,5034.0
2020-08-19 11:55:00,340.9,340.95,340.87,340.9,9155.0,316.5793,316.6257,316.5515,316.5793,9155.0
2020-08-19 12:00:00,340.89,340.9,340.8,340.9,4943.0,316.57,316.5793,316.4864,316.5793,4943.0
2020-08-19 12:05:00,340.89,340.89,340.73,340.75,9335.0,316.57,316.57,316.4214,316.44,9335.0
2020-08-19 12:10:00,340.8,340.8,340.7,340.75,6763.0,316.4864,316.4864,316.3936,316.44,6763.0
2020-08-19 12:15:00,340.73,340.78,340.69,340.73,4583.0,316.4214,316.4679,316.3843,316.4214,4583.0
2020-08-19 12:20:00,340.74,340.81,340.73,340.78,4496.0,316.4307,316.4957,316.4214,316.4679,4496.0
2020-08-19 12:25:00,340.82,340.83,340.75,340.79,11073.0,316.505,316.5143,316.44,316.4772,11073.0
2020-08-19 12:30:00,340.8,340.83,340.67,340.69,6521.0,316.4864,316.5143,316.3657,316.3843,6521.0
2020-08-19 12:35:00,340.68,340.77,340.68,340.74,9944.0,316.375,316.4586,316.375,316.4307,9944.0
2020-08-19 12:40:00,340.73,340.73,340.57,340.6,15480.0,316.4214,316.4214,316.2729,316.3007,15480.0
2020-08-19 12:45:00,340.59,340.6,340.42,340.47,9726.0,316.2914,316.3007,316.1336,316.18,9726.0
2020-08-19 12:50:00,340.5,340.57,340.47,340.53,14646.0,316.2078,316.2729,316.18,316.2357,14646.0
2020-08-19 12:55:00,340.55,340.58,340.5,340.56,15233.0,316.2543,316.2821,316.2078,316.2636,15233.0
2020-08-19 13:00:00,340.58,340.61,340.48,340.54,12082.0,316.2821,316.31,316.1893,316.245,12082.0
2020-08-19 13:05:00,340.54,340.59,340.54,340.56,4380.0,316.245,316.2914,316.245,316.2636,4380.0
2020-08-19 13:10:00,340.58,340.66,340.58,340.65,6087.0,316.2821,316.3564,316.2821,316.3471,6087.0
2020-08-19 13:15:00,340.65,340.68,340.61,340.65,2461.0,316.3471,316.375,316.31,316.3471,2461.0
2020-08-19 13:20:00,340.66,340.7,340.63,340.65,3561.0,316.3564,316.3936,316.3286,316.3471,3561.0
2020-08-19 13:25:00,340.66,340.66,340.54,340.55,3725.0,316.3564,316.3564,316.245,316.2543,3725.0
2020-08-19 13:30:00,340.57,340.69,340.57,340.66,12687.0,316.2729,316.3843,316.2729,316.3564,12687.0
2020-08-19 13:35:00,340.63,340.69,340.58,340.69,12733.0,316.3286,316.3843,316.2821,316.3843,12733.0
2020-08-19 13:40:00,340.69,340.78,340.67,340.78,14453.0,316.3843,316.4679,316.3657,316.4679,14453.0
2020-08-19 13:45:00,340.77,340.8,340.73,340.8,32648.0,316.4586,316.4864,316.4214,316.4864,32648.0
2020-08-19 13:50:00,340.78,340.79,340.7,340.78,6065.0,316.4679,316.4772,316.3936,316.4679,6065.0
2020-08-19 13:55:00,340.78,340.79,340.71,340.77,10654.0,316.4679,316.4772,316.4029,316.4586,10654.0
2020-08-19 14:00:00,340.72,340.96,340.72,340.94,24363.0,316.4122,316.635,316.4122,316.6165,24363.0
2020-08-19 14:05:00,340.9,340.91,340.26,340.58,248425.0,316.5793,316.5886,315.985,316.2821,248425.0
2020-08-19 14:10:00,340.53,340.53,339.94,339.94,15008.0,316.2357,316.2357,315.6878,315.6878,15008.0
2020-08-19 14:15:00,340.02,340.04,339.52,339.56,21849.0,315.7621,315.7807,315.2978,315.3349,21849.0
2020-08-19 14:20:00,339.57,339.89,339.2,339.7,38179.0,315.3442,315.6414,315.0006,315.4649,38179.0
2020-08-19 14:25:00,339.71,339.88,339.31,339.48,18888.0,315.4742,315.6321,315.1027,315.2606,18888.0
2020-08-19 14:30:00,339.62,339.77,339.29,339.72,24619.0,315.3906,315.5299,315.0842,315.4835,24619.0
2020-08-19 14:35:00,339.71,339.74,339.3,339.55,14543.0,315.4742,315.5021,315.0935,315.3256,14543.0
2020-08-19 14:40:00,339.59,339.69,339.33,339.38,20877.0,315.3628,315.4556,315.1213,315.1678,20877.0
2020-08-19 14:45:00,339.46,339.89,339.46,339.75,18562.0,315.242,315.6414,315.242,315.5114,18562.0
2020-08-19 14:50:00,339.79,340.08,339.79,339.97,21152.0,315.5485,315.8178,315.5485,315.7157,21152.0
2020-08-19 14:55:00,340.0,340.18,339.99,339.99,38217.0,315.7435,315.9107,315.7342,315.7342,38217.0
2020-08-19 15:00:00,340.03,340.11,339.89,339.95,35651.0,315.7714,315.8457,315.6414,315.6971,35651.0
2020-08-19 15:05:00,339.98,340.15,339.97,340.09,10949.0,315.7249,315.8828,315.7157,315.8271,10949.0
2020-08-19 15:10:00,340.09,340.14,339.79,339.92,12745.0,315.8271,315.8735,315.5485,315.6692,12745.0
2020-08-19 15:15:00,339.83,340.0,339.66,339.66,27363.0,315.5856,315.7435,315.4278,315.4278,27363.0
2020-08-19 15:20:00,339.67,339.72,339.29,339.34,31844.0,315.4371,315.4835,315.0842,315.1306,31844.0
2020-08-19 15:25:00,339.34,339.61,339.08,339.31,13223.0,315.1306,315.3813,314.8892,315.1027,13223.0
2020-08-19 15:30:00,339.27,339.41,339.16,339.19,12945.0,315.0656,315.1956,314.9634,314.9913,12945.0
2020-08-19 15:35:00,339.2,339.43,339.01,339.08,16612.0,315.0006,315.2142,314.8241,314.8892,16612.0
2020-08-19 15:40:00,339.03,339.35,338.82,339.24,16079.0,314.8427,315.1399,314.6477,315.0377,16079.0
2020-08-19 15:45:00,339.23,339.23,338.22,338.27,36692.0,315.0285,315.0285,314.0905,314.1369,36692.0
2020-08-19 15:50:00,338.23,338.7,338.02,338.59,47590.0,314.0998,314.5363,313.9048,314.4341,47590.0
2020-08-19 15:55:00,338.54,338.76,338.41,338.6,92774.0,314.3877,314.592,314.267,314.4434,92774.0
2020-08-20 09:30:00,336.73,337.18,336.59,337.18,64063.0,312.7068,313.1247,312.5768,313.1247,64063.0
2020-08-20 09:35:00,337.25,337.72,337.25,337.47,42845.0,313.1897,313.6262,313.1897,313.394,42845.0
2020-08-20 09:40:00,337.46,337.66,337.31,337.63,19425.0,313.3847,313.5705,313.2454,313.5426,19425.0
2020-08-20 09:45:00,337.61,337.89,337.56,337.78,8812.0,313.524,313.7841,313.4776,313.6819,8812.0
2020-08-20 09:50:00,337.79,338.0,337.74,337.94,19822.0,313.6912,313.8862,313.6448,313.8305,19822.0
2020-08-20 09:55:00,337.98,338.17,337.94,338.11,33547.0,313.8676,314.0441,313.8305,313.9884,33547.0
2020-08-20 10:00:00,338.12,338.15,337.91,337.96,11098.0,313.9976,314.0255,313.8026,313.8491,11098.0
2020-08-20 10:05:00,338.01,338.2,337.96,338.19,14584.0,313.8955,314.0719,313.8491,314.0627,14584.0
2020-08-20 10:10:00,338.22,338.3,338.05,338.12,6739.0,314.0905,314.1648,313.9326,313.9976,6739.0
2020-08-20 10:15:00,338.14,338.6,338.13,338.58,11710.0,314.0162,314.4434,314.0069,314.4248,11710.0
2020-08-20 10:20:00,338.55,338.67,338.35,338.35,9343.0,314.397,314.5084,314.2112,314.2112,9343.0
2020-08-20 10:25:00,338.36,338.63,338.36,338.45,26723.0,314.2205,314.4713,314.2205,314.3041,26723.0
2020-08-20 10:30:00,338.53,338.66,338.43,338.59,45319.0,314.3784,314.4991,314.2855,314.4341,45319.0
2020-08-20 10:35:00,338.56,338.57,338.35,338.35,20287.0,314.4063,314.4155,314.2112,314.2112,20287.0
2020-08-20 10:40:00,338.31,338.33,338.21,338.3,6561.0,314.1741,314.1927,314.0812,314.1648,6561.0
2020-08-20 10:45:00,338.32,338.65,338.28,338.65,12030.0,314.1834,314.4898,314.1462,314.4898,12030.0
2020-08-20 10:50:00,338.66,338.89,338.66,338.78,15529.0,314.4991,314.7127,314.4991,314.6106,15529.0
2020-08-20 10:55:00,338.81,338.84,338.52,338.52,9275.0,314.6384,314.6663,314.3691,314.3691,9275.0
2020-08-20 11:00:00,338.52,338.56,338.43,338.46,3410.0,314.3691,314.4063,314.2855,314.3134,3410.0
2020-08-20 11:05:00,338.5,338.51,338.17,338.17,7546.0,314.3505,314.3598,314.0441,314.0441,7546.0
2020-08-20 11:10:00,338.16,338.33,338.13,338.21,4824.0,314.0348,314.1927,314.0069,314.0812,4824.0
2020-08-20 11:15:00,338.16,338.36,338.13,338.25,11006.0,314.0348,314.2205,314.0069,314.1184,11006.0
2020-08-20 11:20:00,338.19,338.46,338.19,338.46,22057.0,314.0627,314.3134,314.0627,314.3134,22057.0
2020-08-20 11:25:00,338.55,338.61,338.5,338.59,5212.0,314.397,314.4527,314.3505,314.4341,5212.0
2020-08-20 11:30:00,338.57,338.69,338.5,338.64,9029.0,314.4155,314.527,314.3505,314.4805,9029.0
2020-08-20 11:35:00,338.65,339.0,338.62,338.97,13206.0,314.4898,314.8149,314.462,314.787,13206.0
2020-08-20 11:40:00,339.0,339.0,338.87,338.88,15838.0,314.8149,314.8149,314.6941,314.7034,15838.0
2020-08-20 11:45:00,338.9,338.98,338.89,338.9,3900.0,314.722,314.7963,314.7127,314.722,3900.0
2020-08-20 11:50:00,338.85,339.11,338.84,339.08,5781.0,314.6756,314.917,314.6663,314.8892,5781.0
2020-08-20 11:55:00,339.07,339.2,339.04,339.09,6134.0,314.8799,315.0006,314.852,314.8984,6134.0
2020-08-20 12:00:00,339.09,339.09,338.94,338.99,6346.0,314.8984,314.8984,314.7591,314.8056,6346.0
2020-08-20 12:05:00,339.0,339.09,338.97,339.05,12747.0,314.8149,314.8984,314.787,314.8613,12747.0
2020-08-20 12:10:00,339.05,339.21,339.02,339.15,11898.0,314.8613,315.0099,314.8334,314.9542,11898.0
2020-08-20 12:15:00,339.15,339.18,338.93,338.93,21622.0,314.9542,314.982,314.7499,314.7499,21622.0
2020-08-20 12:20:00,338.94,339.09,338.92,339.08,15351.0,314.7591,314.8984,314.7406,314.8892,15351.0
2020-08-20 12:25:00,339.09,339.13,338.99,339.0,8608.0,314.8984,314.9356,314.8056,314.8149,8608.0
2020-08-20 12:30:00,338.95,339.07,338.86,338.92,18332.0,314.7684,314.8799,314.6849,314.7406,18332.0
2020-08-20 12:35:00,338.94,338.94,338.8,338.92,9257.0,314.7591,314.7591,314.6291,314.7406,9257.0
2020-08-20 12:40:00,338.93,338.94,338.84,338.87,10608.0,314.7499,314.7591,314.6663,314.6941,10608.0
2020-08-20 12:45:00,338.9,338.95,338.75,338.78,7876.0,314.722,314.7684,314.5827,314.6106,7876.0
2020-08-20 12:50:00,338.77,338.84,338.76,338.78,4045.0,314.6013,314.6663,314.592,314.6106,4045.0
2020-08-20 12:55:00,338.81,338.83,338.61,338.69,8543.0,314.6384,314.657,314.4527,314.527,8543.0
2020-08-20 13:00:00,338.71,338.84,338.71,338.82,8186.0,314.5456,314.6663,314.5456,314.6477,8186.0
2020-08-20 13:05:00,338.75,338.75,338.51,338.61,5013.0,314.5827,314.5827,314.3598,314.4527,5013.0
2020-08-20 13:10:00,338.6,338.68,338.55,338.65,14487.0,314.4434,314.5177,314.397,314.4898,14487.0
2020-08-20 13:15:00,338.64,338.72,338.61,338.72,5546.0,314.4805,314.5548,314.4527,314.5548,5546.0
2020-08-20 13:20:00,338.68,338.87,338.68,338.82,9250.0,314.5177,314.6941,314.5177,314.6477,9250.0
2020-08-20 13:25:00,338.82,338.87,338.78,338.84,7472.0,314.6477,314.6941,314.6106,314.6663,7472.0
2020-08-20 13:30:00,338.85,339.05,338.84,339.05,7691.0,314.6756,314.8613,314.6663,314.8613,7691.0
2020-08-20 13:35:00,339.08,339.11,338.98,339.02,10113.0,314.8892,314.917,314.7963,314.8334,10113.0
2020-08-20 13:40:00,339.02,339.08,339.0,339.07,8063.0,314.8334,314.8892,314.8149,314.8799,8063.0
2020-08-20 13:45:00,339.09,339.09,338.81,338.94,7865.0,314.8984,314.8984,314.6384,314.7591,7865.0
2020-08-20 13:50:00,338.95,339.02,338.82,338.87,9814.0,314.7684,314.8334,314.6477,314.6941,9814.0
2020-08-20 13:55:00,338.87,338.99,338.85,338.95,13919.0,314.6941,314.8056,314.6756,314.7684,13919.0
2020-08-20 14:00:00,338.98,339.1,338.91,338.97,10365.0,314.7963,314.9077,314.7313,314.787,10365.0
2020-08-20 14:05:00,338.98,339.02,338.9,339.01,14869.0,314.7963,314.8334,314.722,314.8241,14869.0
2020-08-20 14:10:00,339.03,339.15,338.92,339.14,8815.0,314.8427,314.9542,314.7406,314.9449,8815.0
2020-08-20 14:15:00,339.1,339.16,339.05,339.06,14549.0,314.9077,314.9634,314.8613,314.8706,14549.0
2020-08-20 14:20:00,339.11,339.48,339.09,339.39,64751.0,314.917,315.2606,314.8984,315.177,64751.0
2020-08-20 14:25:00,339.34,339.47,339.3,339.45,4960.0,315.1306,315.2513,315.0935,315.2328,4960.0
2020-08-20 14:30:00,339.43,339.51,339.38,339.45,13697.0,315.2142,315.2885,315.1678,315.2328,13697.0
2020-08-20 14:35:00,339.49,339.51,339.4,339.42,5748.0,315.2699,315.2885,315.1863,315.2049,5748.0
2020-08-20 14:40:00,339.42,339.45,339.32,339.32,5490.0,315.2049,315.2328,315.112,315.112,5490.0
2020-08-20 14:45:00,339.34,339.53,339.28,339.49,15459.0,315.1306,315.3071,315.0749,315.2699,15459.0
2020-08-20 14:50:00,339.48,339.54,339.38,339.51,10782.0,315.2606,315.3163,315.1678,315.2885,10782.0
2020-08-20 14:55:00,339.54,339.61,339.45,339.59,21678.0,315.3163,315.3813,315.2328,315.3628,21678.0
2020-08-20 15:00:00,339.59,339.95,339.58,339.93,17509.0,315.3628,315.6971,315.3535,315.6785,17509.0
2020-08-20 15:05:00,339.96,339.98,339.78,339.9,28473.0,315.7064,315.7249,315.5392,315.6507,28473.0
2020-08-20 15:10:00,339.94,339.95,339.74,339.76,11668.0,315.6878,315.6971,315.5021,315.5206,11668.0
2020-08-20 15:15:00,339.76,339.77,339.43,339.43,15031.0,315.5206,315.5299,315.2142,315.2142,15031.0
2020-08-20 15:20:00,339.44,339.51,339.21,339.27,12503.0,315.2235,315.2885,315.0099,315.0656,12503.0
2020-08-20 15:25:00,339.31,339.38,339.16,339.23,95899.0,315.1027,315.1678,314.9634,315.0285,95899.0
2020-08-20 15:30:00,339.38,339.45,339.24,339.36,24820.0,315.1678,315.2328,315.0377,315.1492,24820.0
2020-08-20 15:35:00,339.36,339.61,339.33,339.61,30980.0,315.1492,315.3813,315.1213,315.3813,30980.0
2020-08-20 15:40:00,339.63,340.06,339.59,339.97,24121.0,315.3999,315.7992,315.3628,315.7157,24121.0
2020-08-20 15:45:00,339.98,340.16,339.78,339.83,20822.0,315.7249,315.8921,315.5392,315.5856,20822.0
2020-08-20 15:50:00,339.8,339.82,339.47,339.55,36593.0,315.5578,315.5764,315.2513,315.3256,36593.0
2020-08-20 15:55:00,339.56,339.85,339.55,339.65,155187.0,315.3349,315.6042,315.3256,315.4185,155187.0
2020-08-21 09:30:00,339.23,339.45,339.23,339.42,58421.0,315.0285,315.2328,315.0285,315.2049,58421.0
2020-08-21 09:35:00,339.4,339.42,339.05,339.15,17752.0,315.1863,315.2049,314.8613,314.9542,17752.0
2020-08-21 09:40:00,339.21,339.45,338.95,339.3,15836.0,315.0099,315.2328,314.7684,315.0935,15836.0
2020-08-21 09:45:00,339.37,340.0,339.36,339.95,66795.0,315.1585,315.7435,315.1492,315.6971,66795.0
2020-08-21 09:50:00,339.96,339.99,339.55,339.92,52437.0,315.7064,315.7342,315.3256,315.6692,52437.0
2020-08-21 09:55:00,339.93,340.02,339.81,339.97,45948.0,315.6785,315.7621,315.5671,315.7157,45948.0
2020-08-21 10:00:00,340.0,340.16,339.7,339.7,52987.0,315.7435,315.8921,315.4649,315.4649,52987.0
2020-08-21 10:05:00,339.71,340.08,339.6,339.97,48427.0,315.4742,315.8178,315.3721,315.7157,48427.0
2020-08-21 10:10:00,339.97,339.97,339.42,339.44,85962.0,315.7157,315.7157,315.2049,315.2235,85962.0
2020-08-21 10:15:00,339.49,339.8,339.44,339.59,10738.0,315.2699,315.5578,315.2235,315.3628,10738.0
2020-08-21 10:20:00,339.59,339.59,339.3,339.51,14911.0,315.3628,315.3628,315.0935,315.2885,14911.0
2020-08-21 10:25:00,339.52,339.97,339.5,339.86,12809.0,315.2978,315.7157,315.2792,315.6135,12809.0
2020-08-21 10:30:00,339.87,340.08,339.81,339.97,10548.0,315.6228,315.8178,315.5671,315.7157,10548.0
2020-08-21 10:35:00,339.96,340.14,339.85,340.07,20606.0,315.7064,315.8735,315.6042,315.8085,20606.0
2020-08-21 10:40:00,340.07,340.17,339.9,339.95,10765.0,315.8085,315.9014,315.6507,315.6971,10765.0
2020-08-21 10:45:00,339.97,340.14,339.87,339.96,7401.0,315.7157,315.8735,315.6228,315.7064,7401.0
2020-08-21 10:50:00,339.99,340.13,339.99,340.11,5690.0,315.7342,315.8642,315.7342,315.8457,5690.0
2020-08-21 10:55:00,340.14,340.33,339.94,340.01,13770.0,315.8735,316.05,315.6878,315.7528,13770.0
2020-08-21 11:00:00,339.99,340.04,339.65,339.67,14678.0,315.7342,315.7807,315.4185,315.4371,14678.0
2020-08-21 11:05:00,339.68,339.91,339.65,339.79,9246.0,315.4464,315.6599,315.4185,315.5485,9246.0
2020-08-21 11:10:00,339.79,340.0,339.67,339.79,7917.0,315.5485,315.7435,315.4371,315.5485,7917.0
2020-08-21 11:15:00,339.8,339.9,339.57,339.57,21977.0,315.5578,315.6507,315.3442,315.3442,21977.0
2020-08-21 11:20:00,339.65,340.05,339.65,340.0,9415.0,315.4185,315.79,315.4185,315.7435,9415.0
2020-08-21 11:25:00,339.98,340.01,339.86,339.91,17639.0,315.7249,315.7528,315.6135,315.6599,17639.0
2020-08-21 11:30:00,339.92,340.0,339.67,339.68,11086.0,315.6692,315.7435,315.4371,315.4464,11086.0
2020-08-21 11:35:00,339.73,339.74,339.58,339.71,11530.0,315.4928,315.5021,315.3535,315.4742,11530.0
2020-08-21 11:40:00,339.69,339.75,339.43,339.48,8214.0,315.4556,315.5114,315.2142,315.2606,8214.0
2020-08-21 11:45:00,339.45,339.69,339.43,339.58,4312.0,315.2328,315.4556,315.2142,315.3535,4312.0
2020-08-21 11:50:00,339.61,339.72,339.56,339.58,8601.0,315.3813,315.4835,315.3349,315.3535,8601.0
2020-08-21 11:55:00,339.58,339.7,339.28,339.36,11890.0,315.3535,315.4649,315.0749,315.1492,11890.0
2020-08-21 12:00:00,339.32,339.63,339.31,339.63,8307.0,315.112,315.3999,315.1027,315.3999,8307.0
2020-08-21 12:05:00,339.65,339.9,339.65,339.82,6318.0,315.4185,315.6507,315.4185,315.5764,6318.0
2020-08-21 12:10:00,339.93,340.03,339.9,340.03,6821.0,315.6785,315.7714,315.6507,315.7714,6821.0
2020-08-21 12:15:00,340.05,340.14,339.98,340.11,10328.0,315.79,315.8735,315.7249,315.8457,10328.0
2020-08-21 12:20:00,340.08,340.15,340.02,340.06,59843.0,315.8178,315.8828,315.7621,315.7992,59843.0
2020-08-21 12:25:00,340.09,340.09,339.98,340.04,8690.0,315.8271,315.8271,315.7249,315.7807,8690.0
2020-08-21 12:30:00,340.05,340.06,339.96,339.99,10663.0,315.79,315.7992,315.7064,315.7342,10663.0
2020-08-21 12:35:00,340.01,340.1,339.94,339.94,18215.0,315.7528,315.8364,315.6878,315.6878,18215.0
2020-08-21 12:40:00,339.96,340.08,339.92,340.07,29319.0,315.7064,315.8178,315.6692,315.8085,29319.0
2020-08-21 12:45:00,340.08,340.12,340.02,340.09,33422.0,315.8178,315.855,315.7621,315.8271,33422.0
2020-08-21 12:50:00,340.09,340.1,339.86,340.01,6761.0,315.8271,315.8364,315.6135,315.7528,6761.0
2020-08-21 12:55:00,340.0,340.11,339.93,339.96,14024.0,315.7435,315.8457,315.6785,315.7064,14024.0
2020-08-21 13:00:00,339.95,340.04,339.71,339.91,28305.0,315.6971,315.7807,315.4742,315.6599,28305.0
2020-08-21 13:05:00,339.91,340.0,339.91,339.99,5624.0,315.6599,315.7435,315.6599,315.7342,5624.0
2020-08-21 13:10:00,340.02,340.09,339.88,340.09,8494.0,315.7621,315.8271,315.6321,315.8271,8494.0
2020-08-21 13:15:00,340.07,340.13,339.97,339.97,7529.0,315.8085,315.8642,315.7157,315.7157,7529.0
2020-08-21 13:20:00,339.83,339.91,339.81,339.88,3384.0,315.5856,315.6599,315.5671,315.6321,3384.0
2020-08-21 13:25:00,339.8,339.99,339.79,339.97,11560.0,315.5578,315.7342,315.5485,315.7157,11560.0
2020-08-21 13:30:00,339.95,340.07,339.91,340.07,8851.0,315.6971,315.8085,315.6599,315.8085,8851.0
2020-08-21 13:35:00,340.09,340.29,340.08,340.24,6744.0,315.8271,316.0128,315.8178,315.9664,6744.0
2020-08-21 13:40:00,340.24,340.3,340.16,340.17,6235.0,315.9664,316.0221,315.8921,315.9014,6235.0
2020-08-21 13:45:00,340.12,340.27,340.11,340.27,10880.0,315.855,315.9943,315.8457,315.9943,10880.0
2020-08-21 13:50:00,340.24,340.27,340.13,340.13,8144.0,315.9664,315.9943,315.8642,315.8642,8144.0
2020-08-21 13:55:00,340.14,340.23,340.04,340.22,36548.0,315.8735,315.9571,315.7807,315.9478,36548.0
2020-08-21 14:00:00,340.23,340.3,340.05,340.21,15967.0,315.9571,316.0221,315.79,315.9385,15967.0
2020-08-21 14:05:00,340.19,340.33,340.19,340.28,7421.0,315.92,316.05,315.92,316.0035,7421.0
2020-08-21 14:10:00,340.33,340.42,340.22,340.35,106184.0,316.05,316.1336,315.9478,316.0686,106184.0
2020-08-21 14:15:00,340.34,340.43,340.34,340.4,12120.0,316.0593,316.1428,316.0593,316.115,12120.0
2020-08-21 14:20:00,340.4,340.43,340.32,340.33,67006.0,316.115,316.1428,316.0407,316.05,67006.0
2020-08-21 14:25:00,340.36,340.44,340.35,340.44,4675.0,316.0778,316.1521,316.0686,316.1521,4675.0
2020-08-21 14:30:00,340.45,340.68,340.44,340.68,7343.0,316.1614,316.375,316.1521,316.375,7343.0
2020-08-21 14:35:00,340.68,340.76,340.6,340.63,5996.0,316.375,316.4493,316.3007,316.3286,5996.0
2020-08-21 14:40:00,340.62,340.65,340.52,340.62,9733.0,316.3193,316.3471,316.2264,316.3193,9733.0
2020-08-21 14:45:00,340.61,340.75,340.49,340.6,27316.0,316.31,316.44,316.1986,316.3007,27316.0
2020-08-21 14:50:00,340.65,340.75,340.61,340.71,7179.0,316.3471,316.44,316.31,316.4029,7179.0
2020-08-21 14:55:00,340.71,340.83,340.7,340.74,12364.0,316.4029,316.5143,316.3936,316.4307,12364.0
2020-08-21 15:00:00,340.69,341.05,340.69,340.92,29177.0,316.3843,316.7186,316.3843,316.5979,29177.0
2020-08-21 15:05:00,340.9,341.01,340.83,340.99,12772.0,316.5793,316.6815,316.5143,316.6629,12772.0
2020-08-21 15:10:00,340.99,341.05,340.89,340.93,7929.0,316.6629,316.7186,316.57,316.6072,7929.0
2020-08-21 15:15:00,340.95,340.99,340.81,340.81,9251.0,316.6257,316.6629,316.4957,316.4957,9251.0
2020-08-21 15:20:00,340.84,340.99,340.83,340.94,5158.0,316.5236,316.6629,316.5143,316.6165,5158.0
2020-08-21 15:25:00,340.96,341.05,340.82,340.88,9519.0,316.635,316.7186,316.505,316.5607,9519.0
2020-08-21 15:30:00,340.87,340.93,340.77,340.8,7227.0,316.5515,316.6072,316.4586,316.4864,7227.0
2020-08-21 15:35:00,340.82,340.98,340.77,340.81,13140.0,316.505,316.6536,316.4586,316.4957,13140.0
2020-08-21 15:40:00,340.8,340.82,340.53,340.6,23157.0,316.4864,316.505,316.2357,316.3007,23157.0
2020-08-21 15:45:00,340.57,340.79,340.53,340.64,22276.0,316.2729,316.4772,316.2357,316.3379,22276.0
2020-08-21 15:50:00,340.65,340.91,340.56,340.88,29844.0,316.3471,316.5886,316.2636,316.5607,29844.0
2020-08-21 15:55:00,340.89,341.05,340.84,340.84,67574.0,316.57,316.7186,316.5236,316.5236,67574.0
2020-08-24 09:30:00,343.52,343.62,343.24,343.25,144826.0,319.0124,319.1053,318.7524,318.7617,144826.0
2020-08-24 09:35:00,343.27,343.42,343.18,343.42,17231.0,318.7802,318.9195,318.6967,318.9195,17231.0
2020-08-24 09:40:00,343.44,343.59,343.34,343.43,27000.0,318.9381,319.0774,318.8452,318.9288,27000.0
2020-08-24 09:45:00,343.51,343.57,343.28,343.42,13889.0,319.0031,319.0588,318.7895,318.9195,13889.0
2020-08-24 09:50:00,343.41,343.5,342.97,343.03,39510.0,318.9102,318.9938,318.5016,318.5574,39510.0
2020-08-24 09:55:00,343.04,343.26,342.94,343.21,14550.0,318.5666,318.7709,318.4738,318.7245,14550.0
2020-08-24 10:00:00,343.28,343.29,342.76,343.04,23605.0,318.7895,318.7988,318.3066,318.5666,23605.0
2020-08-24 10:05:00,343.05,343.1,342.82,343.07,8590.0,318.5759,318.6224,318.3623,318.5945,8590.0
2020-08-24 10:10:00,343.01,343.3,343.0,343.29,8849.0,318.5388,318.8081,318.5295,318.7988,8849.0
2020-08-24 10:15:00,343.35,343.8,343.3,343.75,19368.0,318.8545,319.2724,318.8081,319.226,19368.0
2020-08-24 10:20:00,343.78,343.83,343.65,343.7,25417.0,319.2538,319.3003,319.1331,319.1796,25417.0
2020-08-24 10:25:00,343.71,343.75,343.45,343.46,7950.0,319.1888,319.226,318.9474,318.9567,7950.0
2020-08-24 10:30:00,343.47,343.6,343.35,343.36,6933.0,318.966,319.0867,318.8545,318.8638,6933.0
2020-08-24 10:35:00,343.35,343.68,343.22,343.62,5835.0,318.8545,319.161,318.7338,319.1053,5835.0
2020-08-24 10:40:00,343.56,343.56,343.22,343.42,10740.0,319.0495,319.0495,318.7338,318.9195,10740.0
2020-08-24 10:45:00,343.38,343.38,342.81,343.12,29518.0,318.8824,318.8824,318.353,318.6409,29518.0
2020-08-24 10:50:00,343.16,343.16,342.48,342.54,13890.0,318.6781,318.6781,318.0466,318.1023,13890.0
2020-08-24 10:55:00,342.57,342.8,342.45,342.7,11059.0,318.1302,318.3438,318.0187,318.2509,11059.0
2020-08-24 11:00:00,342.76,343.07,342.75,342.98,7518.0,318.3066,318.5945,318.2973,318.5109,7518.0
2020-08-24 11:05:00,342.99,343.2,342.89,343.13,6931.0,318.5202,318.7152,318.4273,318.6502,6931.0
2020-08-24 11:10:00,343.13,343.24,343.06,343.07,5094.0,318.6502,318.7524,318.5852,318.5945,5094.0
2020-08-24 11:15:00,343.07,343.11,343.01,343.06,7107.0,318.5945,318.6316,318.5388,318.5852,7107.0
2020-08-24 11:20:00,343.11,343.2,343.06,343.09,11932.0,318.6316,318.7152,318.5852,318.6131,11932.0
2020-08-24 11:25:00,343.09,343.15,342.83,342.83,5164.0,318.6131,318.6688,318.3716,318.3716,5164.0
2020-08-24 11:30:00,342.89,343.2,342.89,343.13,10410.0,318.4273,318.7152,318.4273,318.6502,10410.0
2020-08-24 11:35:00,343.18,343.34,343.06,343.2,26911.0,318.6967,318.8452,318.5852,318.7152,26911.0
2020-08-24 11:40:00,343.23,343.33,343.14,343.32,11800.0,318.7431,318.8359,318.6595,318.8267,11800.0
2020-08-24 11:45:00,343.33,343.36,343.19,343.33,19253.0,318.8359,318.8638,318.7059,318.8359,19253.0
2020-08-24 11:50:00,343.33,343.34,343.14,343.23,5111.0,318.8359,318.8452,318.6595,318.7431,5111.0
2020-08-24 11:55:00,343.31,343.36,343.11,343.17,12989.0,318.8174,318.8638,318.6316,318.6874,12989.0
2020-08-24 12:00:00,343.16,343.44,343.16,343.33,4509.0,318.6781,318.9381,318.6781,318.8359,4509.0
2020-08-24 12:05:00,343.34,343.41,343.22,343.23,7425.0,318.8452,318.9102,318.7338,318.7431,7425.0
2020-08-24 12:10:00,343.32,343.37,343.26,343.35,24984.0,318.8267,318.8731,318.7709,318.8545,24984.0
2020-08-24 12:15:00,343.33,343.44,343.28,343.35,12740.0,318.8359,318.9381,318.7895,318.8545,12740.0
2020-08-24 12:20:00,343.35,343.38,343.25,343.3,18977.0,318.8545,318.8824,318.7617,318.8081,18977.0
2020-08-24 12:25:00,343.29,343.3,343.09,343.1,22938.0,318.7988,318.8081,318.6131,318.6224,22938.0
2020-08-24 12:30:00,343.06,343.22,343.03,343.18,7791.0,318.5852,318.7338,318.5574,318.6967,7791.0
2020-08-24 12:35:00,343.2,343.27,343.14,343.16,11345.0,318.7152,318.7802,318.6595,318.6781,11345.0
2020-08-24 12:40:00,343.25,343.25,343.01,343.17,20478.0,318.7617,318.7617,318.5388,318.6874,20478.0
2020-08-24 12:45:00,343.16,343.3,343.14,343.26,10415.0,318.6781,318.8081,318.6595,318.7709,10415.0
2020-08-24 12:50:00,343.25,343.25,343.05,343.08,24038.0,318.7617,318.7617,318.5759,318.6038,24038.0
2020-08-24 12:55:00,343.09,343.18,343.06,343.09,13629.0,318.6131,318.6967,318.5852,318.6131,13629.0
2020-08-24 13:00:00,343.13,343.4,343.07,343.32,15879.0,318.6502,318.901,318.5945,318.8267,15879.0
2020-08-24 13:05:00,343.34,343.45,343.29,343.45,14260.0,318.8452,318.9474,318.7988,318.9474,14260.0
2020-08-24 13:10:00,343.45,343.47,343.36,343.39,27997.0,318.9474,318.966,318.8638,318.8917,27997.0
2020-08-24 13:15:00,343.39,343.39,343.29,343.3,6444.0,318.8917,318.8917,318.7988,318.8081,6444.0
2020-08-24 13:20:00,343.3,343.36,343.19,343.29,11862.0,318.8081,318.8638,318.7059,318.7988,11862.0
2020-08-24 13:25:00,343.3,343.32,343.22,343.24,10932.0,318.8081,318.8267,318.7338,318.7524,10932.0
2020-08-24 13:30:00,343.19,343.19,343.07,343.13,16473.0,318.7059,318.7059,318.5945,318.6502,16473.0
2020-08-24 13:35:00,343.13,343.27,343.13,343.22,10107.0,318.6502,318.7802,318.6502,318.7338,10107.0
2020-08-24 13:40:00,343.22,343.27,343.0,343.0,8470.0,318.7338,318.7802,318.5295,318.5295,8470.0
2020-08-24 13:45:00,343.07,343.11,342.96,342.97,11897.0,318.5945,318.6316,318.4923,318.5016,11897.0
2020-08-24 13:50:00,342.9,343.14,342.9,343.12,21670.0,318.4366,318.6595,318.4366,318.6409,21670.0
2020-08-24 13:55:00,343.11,343.24,343.1,343.17,59467.0,318.6316,318.7524,318.6224,318.6874,59467.0
2020-08-24 14:00:00,343.17,343.22,343.03,343.03,14770.0,318.6874,318.7338,318.5574,318.5574,14770.0
2020-08-24 14:05:00,343.07,343.26,343.07,343.22,15382.0,318.5945,318.7709,318.5945,318.7338,15382.0
2020-08-24 14:10:00,343.23,343.29,343.2,343.22,9877.0,318.7431,318.7988,318.7152,318.7338,9877.0
2020-08-24 14:15:00,343.23,343.35,343.2,343.29,9362.0,318.7431,318.8545,318.7152,318.7988,9362.0
2020-08-24 14:20:00,343.25,343.25,343.13,343.17,14578.0,318.7617,318.7617,318.6502,318.6874,14578.0
2020-08-24 14:25:00,343.17,343.21,343.04,343.18,16973.0,318.6874,318.7245,318.5666,318.6967,16973.0
2020-08-24 14:30:00,343.17,343.2,342.9,342.96,19511.0,318.6874,318.7152,318.4366,318.4923,19511.0
2020-08-24 14:35:00,343.02,343.04,342.9,342.96,35905.0,318.5481,318.5666,318.4366,318.4923,35905.0
2020-08-24 14:40:00,342.9,342.97,342.8,342.88,27509.0,318.4366,318.5016,318.3438,318.4181,27509.0
2020-08-24 14:45:00,342.88,343.04,342.85,342.9,14407.0,318.4181,318.5666,318.3902,318.4366,14407.0
2020-08-24 14:50:00,342.93,342.97,342.7,342.7,13603.0,318.4645,318.5016,318.2509,318.2509,13603.0
2020-08-24 14:55:00,342.71,342.98,342.71,342.9,11360.0,318.2602,318.5109,318.2602,318.4366,11360.0
2020-08-24 15:00:00,342.92,342.99,342.78,342.83,18167.0,318.4552,318.5202,318.3252,318.3716,18167.0
2020-08-24 15:05:00,342.8,342.8,342.63,342.65,18186.0,318.3438,318.3438,318.1859,318.2045,18186.0
2020-08-24 15:10:00,342.63,342.73,342.55,342.73,16806.0,318.1859,318.2788,318.1116,318.2788,16806.0
2020-08-24 15:15:00,342.72,342.91,342.72,342.9,15433.0,318.2695,318.4459,318.2695,318.4366,15433.0
2020-08-24 15:20:00,342.9,343.19,342.83,343.19,13069.0,318.4366,318.7059,318.3716,318.7059,13069.0
2020-08-24 15:25:00,343.17,343.3,343.16,343.26,29657.0,318.6874,318.8081,318.6781,318.7709,29657.0
2020-08-24 15:30:00,343.31,343.44,343.22,343.39,25132.0,318.8174,318.9381,318.7338,318.8917,25132.0
2020-08-24 15:35:00,343.36,343.57,343.35,343.55,19355.0,318.8638,319.0588,318.8545,319.0403,19355.0
2020-08-24 15:40:00,343.56,343.77,343.55,343.74,21414.0,319.0495,319.2446,319.0403,319.2167,21414.0
2020-08-24 15:45:00,343.77,343.83,343.62,343.64,21002.0,319.2446,319.3003,319.1053,319.1238,21002.0
2020-08-24 15:50:00,343.7,344.0,343.61,343.87,36269.0,319.1796,319.4582,319.096,319.3374,36269.0
2020-08-24 15:55:00,343.85,344.42,343.76,344.34,76292.0,319.3189,319.8482,319.2353,319.7739,76292.0
2020-08-25 09:30:00,344.96,345.11,344.46,344.48,203390.0,320.3497,320.489,319.8853,319.9039,203390.0
2020-08-25 09:35:00,344.48,344.75,344.29,344.37,248862.0,319.9039,320.1546,319.7275,319.8018,248862.0
2020-08-25 09:40:00,344.41,344.69,344.27,344.51,29769.0,319.8389,320.0989,319.7089,319.9318,29769.0
2020-08-25 09:45:00,344.53,344.77,344.38,344.72,20338.0,319.9503,320.1732,319.811,320.1268,20338.0
2020-08-25 09:50:00,344.67,344.67,344.38,344.39,38255.0,320.0804,320.0804,319.811,319.8203,38255.0
2020-08-25 09:55:00,344.37,344.77,344.29,344.73,48425.0,319.8018,320.1732,319.7275,320.1361,48425.0
2020-08-25 10:00:00,344.75,344.75,344.34,344.5,13042.0,320.1546,320.1546,319.7739,319.9225,13042.0
2020-08-25 10:05:00,344.54,344.54,343.96,343.99,165337.0,319.9596,319.9596,319.421,319.4489,165337.0
2020-08-25 10:10:00,344.0,344.14,343.97,344.02,7333.0,319.4582,319.5882,319.4303,319.4767,7333.0
2020-08-25 10:15:00,344.05,344.67,344.05,344.57,21946.0,319.5046,320.0804,319.5046,319.9875,21946.0
2020-08-25 10:20:00,344.5,344.54,344.21,344.41,11375.0,319.9225,319.9596,319.6532,319.8389,11375.0
2020-08-25 10:25:00,344.43,344.43,344.08,344.16,15127.0,319.8575,319.8575,319.5324,319.6067,15127.0
2020-08-25 10:30:00,344.05,344.07,343.71,343.98,57686.0,319.5046,319.5232,319.1888,319.4396,57686.0
2020-08-25 10:35:00,344.0,344.29,344.0,344.29,8907.0,319.4582,319.7275,319.4582,319.7275,8907.0
2020-08-25 10:40:00,344.27,344.27,344.06,344.13,7254.0,319.7089,319.7089,319.5139,319.5789,7254.0
2020-08-25 10:45:00,343.95,344.35,343.82,343.89,46645.0,319.4117,319.7832,319.291,319.356,46645.0
2020-08-25 10:50:00,343.84,343.95,343.72,343.84,15110.0,319.3096,319.4117,319.1981,319.3096,15110.0
2020-08-25 10:55:00,343.73,344.16,343.73,344.16,20873.0,319.2074,319.6067,319.2074,319.6067,20873.0
2020-08-25 11:00:00,344.13,344.53,344.05,344.53,153493.0,319.5789,319.9503,319.5046,319.9503,153493.0
2020-08-25 11:05:00,344.37,344.45,344.29,344.43,13543.0,319.8018,319.876,319.7275,319.8575,13543.0
2020-08-25 11:10:00,344.4,344.87,344.33,344.75,17146.0,319.8296,320.2661,319.7646,320.1546,17146.0
2020-08-25 11:15:00,344.72,344.75,344.64,344.7,23807.0,320.1268,320.1546,320.0525,320.1082,23807.0
2020-08-25 11:20:00,344.67,344.7,344.45,344.57,10041.0,320.0804,320.1082,319.876,319.9875,10041.0
2020-08-25 11:25:00,344.6,344.61,344.4,344.55,25093.0,320.0153,320.0246,319.8296,319.9689,25093.0
2020-08-25 11:30:00,344.56,344.57,344.22,344.52,23194.0,319.9782,319.9875,319.6625,319.9411,23194.0
2020-08-25 11:35:00,344.5,344.5,344.14,344.14,12448.0,319.9225,319.9225,319.5882,319.5882,12448.0
2020-08-25 11:40:00,344.15,344.33,343.81,343.9,30106.0,319.5974,319.7646,319.2817,319.3653,30106.0
2020-08-25 11:45:00,343.88,344.04,343.75,344.0,12563.0,319.3467,319.4953,319.226,319.4582,12563.0
2020-08-25 11:50:00,344.01,344.14,343.96,344.05,17208.0,319.4674,319.5882,319.421,319.5046,17208.0
2020-08-25 11:55:00,344.09,344.21,344.07,344.1,14083.0,319.5417,319.6532,319.5232,319.551,14083.0
2020-08-25 12:00:00,344.11,344.17,343.96,344.06,17036.0,319.5603,319.616,319.421,319.5139,17036.0
2020-08-25 12:05:00,344.08,344.24,343.91,344.23,22642.0,319.5324,319.681,319.3746,319.6717,22642.0
2020-08-25 12:10:00,344.2,344.23,343.76,343.76,32111.0,319.6439,319.6717,319.2353,319.2353,32111.0
2020-08-25 12:15:00,343.78,344.14,343.75,344.13,22127.0,319.2538,319.5882,319.226,319.5789,22127.0
2020-08-25 12:20:00,344.11,344.25,344.05,344.18,30138.0,319.5603,319.6903,319.5046,319.6253,30138.0
2020-08-25 12:25:00,344.2,344.39,344.2,344.23,36373.0,319.6439,319.8203,319.6439,319.6717,36373.0
2020-08-25 12:30:00,344.26,344.35,344.11,344.35,51214.0,319.6996,319.7832,319.5603,319.7832,51214.0
2020-08-25 12:35:00,344.38,344.53,344.34,344.5,36058.0,319.811,319.9503,319.7739,319.9225,36058.0
2020-08-25 12:40:00,344.48,344.53,344.38,344.51,31834.0,319.9039,319.9503,319.811,319.9318,31834.0
2020-08-25 12:45:00,344.53,344.55,344.45,344.48,38597.0,319.9503,319.9689,319.876,319.9039,38597.0
2020-08-25 12:50:00,344.47,344.48,344.32,344.38,42712.0,319.8946,319.9039,319.7553,319.811,42712.0
2020-08-25 12:55:00,344.4,344.5,344.37,344.44,38025.0,319.8296,319.9225,319.8018,319.8668,38025.0
2020-08-25 13:00:00,344.45,344.5,344.36,344.41,18508.0,319.876,319.9225,319.7925,319.8389,18508.0
2020-08-25 13:05:00,344.36,344.48,344.22,344.48,25067.0,319.7925,319.9039,319.6625,319.9039,25067.0
2020-08-25 13:10:00,344.46,344.57,344.36,344.51,13147.0,319.8853,319.9875,319.7925,319.9318,13147.0
2020-08-25 13:15:00,344.54,344.68,344.54,344.68,53105.0,319.9596,320.0896,319.9596,320.0896,53105.0
2020-08-25 13:20:00,344.65,344.65,344.56,344.62,9479.0,320.0618,320.0618,319.9782,320.0339,9479.0
2020-08-25 13:25:00,344.68,344.75,344.65,344.69,37114.0,320.0896,320.1546,320.0618,320.0989,37114.0
2020-08-25 13:30:00,344.71,344.75,344.67,344.75,5662.0,320.1175,320.1546,320.0804,320.1546,5662.0
2020-08-25 13:35:00,344.74,344.75,344.71,344.73,3821.0,320.1454,320.1546,320.1175,320.1361,3821.0
2020-08-25 13:40:00,344.72,344.77,344.66,344.75,4793.0,320.1268,320.1732,320.0711,320.1546,4793.0
2020-08-25 13:45:00,344.72,344.79,344.63,344.64,11453.0,320.1268,320.1918,320.0432,320.0525,11453.0
2020-08-25 13:50:00,344.66,344.72,344.55,344.64,19494.0,320.0711,320.1268,319.9689,320.0525,19494.0
2020-08-25 13:55:00,344.64,344.72,344.55,344.57,32620.0,320.0525,320.1268,319.9689,319.9875,32620.0
2020-08-25 14:00:00,344.59,344.67,344.4,344.65,35004.0,320.0061,320.0804,319.8296,320.0618,35004.0
2020-08-25 14:05:00,344.65,344.71,344.61,344.66,55249.0,320.0618,320.1175,320.0246,320.0711,55249.0
2020-08-25 14:10:00,344.66,344.93,344.66,344.77,40267.0,320.0711,320.3218,320.0711,320.1732,40267.0
2020-08-25 14:15:00,344.77,344.94,344.41,344.86,66816.0,320.1732,320.3311,319.8389,320.2568,66816.0
2020-08-25 14:20:00,344.87,345.01,344.84,344.95,35558.0,320.2661,320.3961,320.2382,320.3404,35558.0
2020-08-25 14:25:00,344.97,345.0,344.88,344.99,33969.0,320.3589,320.3868,320.2754,320.3775,33969.0
2020-08-25 14:30:00,344.96,345.01,344.92,345.0,14930.0,320.3497,320.3961,320.3125,320.3868,14930.0
2020-08-25 14:35:00,345.0,345.13,344.93,344.94,146987.0,320.3868,320.5075,320.3218,320.3311,146987.0
2020-08-25 14:40:00,344.95,345.1,344.95,344.97,15731.0,320.3404,320.4797,320.3404,320.3589,15731.0
2020-08-25 14:45:00,344.96,345.07,344.96,345.03,11473.0,320.3497,320.4518,320.3497,320.4147,11473.0
2020-08-25 14:50:00,345.1,345.11,344.99,345.1,14811.0,320.4797,320.489,320.3775,320.4797,14811.0
2020-08-25 14:55:00,345.09,345.2,345.0,345.15,12697.0,320.4704,320.5725,320.3868,320.5261,12697.0
2020-08-25 15:00:00,345.13,345.13,344.97,345.0,22723.0,320.5075,320.5075,320.3589,320.3868,22723.0
2020-08-25 15:05:00,344.96,345.2,344.96,345.14,10554.0,320.3497,320.5725,320.3497,320.5168,10554.0
2020-08-25 15:10:00,345.16,345.25,345.14,345.21,17009.0,320.5354,320.619,320.5168,320.5818,17009.0
2020-08-25 15:15:00,345.21,345.35,345.16,345.32,27054.0,320.5818,320.7118,320.5354,320.684,27054.0
2020-08-25 15:20:00,345.32,345.39,345.21,345.38,144884.0,320.684,320.749,320.5818,320.7397,144884.0
2020-08-25 15:25:00,345.39,345.5,345.35,345.47,9767.0,320.749,320.8511,320.7118,320.8233,9767.0
2020-08-25 15:30:00,345.46,345.55,345.39,345.39,43371.0,320.814,320.8976,320.749,320.749,43371.0
2020-08-25 15:35:00,345.42,345.54,345.41,345.49,17145.0,320.7768,320.8883,320.7676,320.8418,17145.0
2020-08-25 15:40:00,345.51,345.53,345.32,345.33,14950.0,320.8604,320.879,320.684,320.6933,14950.0
2020-08-25 15:45:00,345.34,345.5,345.33,345.34,23854.0,320.7026,320.8511,320.6933,320.7026,23854.0
2020-08-25 15:50:00,345.36,345.48,345.29,345.45,46459.0,320.7211,320.8326,320.6561,320.8047,46459.0
2020-08-25 15:55:00,345.47,345.6,345.33,345.5,341077.0,320.8233,320.944,320.6933,320.8511,341077.0
2020-08-26 09:30:00,346.15,346.15,345.69,345.91,101468.0,321.4548,321.4548,321.0276,321.2319,101468.0
2020-08-26 09:35:00,345.92,346.0,345.75,345.88,25593.0,321.2412,321.3155,321.0833,321.204,25593.0
2020-08-26 09:40:00,345.88,345.93,345.72,345.72,8919.0,321.204,321.2505,321.0554,321.0554,8919.0
2020-08-26 09:45:00,345.71,346.08,345.58,346.06,26398.0,321.0462,321.3898,320.9254,321.3712,26398.0
2020-08-26 09:50:00,346.06,346.09,345.8,345.82,10627.0,321.3712,321.399,321.1297,321.1483,10627.0
2020-08-26 09:55:00,345.82,346.14,345.82,346.09,17163.0,321.1483,321.4455,321.1483,321.399,17163.0
2020-08-26 10:00:00,346.1,346.14,345.89,346.02,17617.0,321.4083,321.4455,321.2133,321.334,17617.0
2020-08-26 10:05:00,346.05,346.23,346.05,346.22,14712.0,321.3619,321.5291,321.3619,321.5198,14712.0
2020-08-26 10:10:00,346.21,346.23,346.03,346.06,9342.0,321.5105,321.5291,321.3433,321.3712,9342.0
2020-08-26 10:15:00,346.06,346.24,346.05,346.19,16767.0,321.3712,321.5383,321.3619,321.4919,16767.0
2020-08-26 10:20:00,346.18,346.24,346.1,346.23,10191.0,321.4826,321.5383,321.4083,321.5291,10191.0
2020-08-26 10:25:00,346.24,346.32,346.15,346.3,15375.0,321.5383,321.6126,321.4548,321.5941,15375.0
2020-08-26 10:30:00,346.33,346.49,346.27,346.48,11914.0,321.6219,321.7705,321.5662,321.7612,11914.0
2020-08-26 10:35:00,346.48,346.55,346.47,346.55,30533.0,321.7612,321.8262,321.7519,321.8262,30533.0
2020-08-26 10:40:00,346.53,346.64,346.52,346.54,54412.0,321.8077,321.9098,321.7984,321.8169,54412.0
2020-08-26 10:45:00,346.56,346.72,346.52,346.72,13893.0,321.8355,321.9841,321.7984,321.9841,13893.0
2020-08-26 10:50:00,346.72,346.82,346.61,346.62,321329.0,321.9841,322.077,321.8819,321.8912,321329.0
2020-08-26 10:55:00,346.64,346.75,346.59,346.67,156565.0,321.9098,322.012,321.8634,321.9377,156565.0
2020-08-26 11:00:00,346.67,346.81,346.67,346.75,21364.0,321.9377,322.0677,321.9377,322.012,21364.0
2020-08-26 11:05:00,346.76,346.8,346.71,346.78,17928.0,322.0212,322.0584,321.9748,322.0398,17928.0
2020-08-26 11:10:00,346.81,346.85,346.78,346.8,32825.0,322.0677,322.1048,322.0398,322.0584,32825.0
2020-08-26 11:15:00,346.82,346.85,346.51,346.55,47767.0,322.077,322.1048,321.7891,321.8262,47767.0
2020-08-26 11:20:00,346.55,346.73,346.55,346.72,29147.0,321.8262,321.9934,321.8262,321.9841,29147.0
2020-08-26 11:25:00,346.72,346.89,346.66,346.88,14713.0,321.9841,322.142,321.9284,322.1327,14713.0
2020-08-26 11:30:00,346.87,346.92,346.8,346.89,26317.0,322.1234,322.1698,322.0584,322.142,26317.0
2020-08-26 11:35:00,346.89,346.94,346.85,346.91,59281.0,322.142,322.1884,322.1048,322.1605,59281.0
2020-08-26 11:40:00,346.9,347.35,346.9,347.31,39664.0,322.1513,322.5692,322.1513,322.532,39664.0
2020-08-26 11:45:00,347.31,347.32,347.19,347.29,18076.0,322.532,322.5413,322.4206,322.5134,18076.0
2020-08-26 11:50:00,347.29,347.41,347.29,347.41,14592.0,322.5134,322.6249,322.5134,322.6249,14592.0
2020-08-26 11:55:00,347.4,347.51,347.4,347.41,13577.0,322.6156,322.7177,322.6156,322.6249,13577.0
2020-08-26 12:00:00,347.46,347.61,347.34,347.61,22078.0,322.6713,322.8106,322.5599,322.8106,22078.0
2020-08-26 12:05:00,347.57,347.93,347.57,347.89,28300.0,322.7735,323.1078,322.7735,323.0706,28300.0
2020-08-26 12:10:00,347.87,348.03,347.87,348.01,16585.0,323.0521,323.2006,323.0521,323.1821,16585.0
2020-08-26 12:15:00,348.03,348.23,347.92,348.22,19350.0,323.2006,323.3864,323.0985,323.3771,19350.0
2020-08-26 12:20:00,348.22,348.26,348.12,348.24,24888.0,323.3771,323.4142,323.2842,323.3957,24888.0
2020-08-26 12:25:00,348.23,348.45,348.2,348.32,28706.0,323.3864,323.5907,323.3585,323.47,28706.0
2020-08-26 12:30:00,348.31,348.37,348.16,348.16,17257.0,323.4607,323.5164,323.3214,323.3214,17257.0
2020-08-26 12:35:00,348.15,348.17,347.99,348.06,20323.0,323.3121,323.3307,323.1635,323.2285,20323.0
2020-08-26 12:40:00,348.05,348.07,347.76,347.81,29579.0,323.2192,323.2378,322.9499,322.9963,29579.0
2020-08-26 12:45:00,347.82,347.97,347.8,347.97,15115.0,323.0056,323.1449,322.987,323.1449,15115.0
2020-08-26 12:50:00,348.02,348.24,348.02,348.24,15056.0,323.1914,323.3957,323.1914,323.3957,15056.0
2020-08-26 12:55:00,348.24,348.25,348.0,348.0,27210.0,323.3957,323.4049,323.1728,323.1728,27210.0
2020-08-26 13:00:00,348.05,348.35,348.04,348.29,17458.0,323.2192,323.4978,323.2099,323.4421,17458.0
2020-08-26 13:05:00,348.25,348.43,348.21,348.25,8724.0,323.4049,323.5721,323.3678,323.4049,8724.0
2020-08-26 13:10:00,348.32,348.33,348.13,348.13,28598.0,323.47,323.4792,323.2935,323.2935,28598.0
2020-08-26 13:15:00,348.13,348.33,348.1,348.32,26355.0,323.2935,323.4792,323.2656,323.47,26355.0
2020-08-26 13:20:00,348.31,348.35,348.13,348.29,49337.0,323.4607,323.4978,323.2935,323.4421,49337.0
2020-08-26 13:25:00,348.26,348.26,348.04,348.17,11608.0,323.4142,323.4142,323.2099,323.3307,11608.0
2020-08-26 13:30:00,348.14,348.21,348.14,348.21,6124.0,323.3028,323.3678,323.3028,323.3678,6124.0
2020-08-26 13:35:00,348.26,348.45,348.25,348.42,10434.0,323.4142,323.5907,323.4049,323.5628,10434.0
2020-08-26 13:40:00,348.41,348.41,348.21,348.22,42142.0,323.5535,323.5535,323.3678,323.3771,42142.0
2020-08-26 13:45:00,348.24,348.38,348.2,348.38,7340.0,323.3957,323.5257,323.3585,323.5257,7340.0
2020-08-26 13:50:00,348.37,348.45,348.24,348.29,82691.0,323.5164,323.5907,323.3957,323.4421,82691.0
2020-08-26 13:55:00,348.32,348.46,348.3,348.44,11490.0,323.47,323.6,323.4514,323.5814,11490.0
2020-08-26 14:00:00,348.44,348.81,348.38,348.79,24455.0,323.5814,323.925,323.5257,323.9064,24455.0
2020-08-26 14:05:00,348.79,348.89,348.65,348.84,30506.0,323.9064,323.9993,323.7764,323.9529,30506.0
2020-08-26 14:10:00,348.85,348.88,348.69,348.82,16929.0,323.9621,323.99,323.8136,323.9343,16929.0
2020-08-26 14:15:00,348.84,348.99,348.79,348.99,8005.0,323.9529,324.0922,323.9064,324.0922,8005.0
2020-08-26 14:20:00,349.0,349.24,348.95,349.21,18725.0,324.1014,324.3243,324.055,324.2965,18725.0
2020-08-26 14:25:00,349.24,349.27,349.15,349.21,9944.0,324.3243,324.3522,324.2407,324.2965,9944.0
2020-08-26 14:30:00,349.24,349.26,348.74,348.76,68842.0,324.3243,324.3429,323.86,323.8786,68842.0
2020-08-26 14:35:00,348.77,348.82,348.33,348.53,55553.0,323.8878,323.9343,323.4792,323.665,55553.0
2020-08-26 14:40:00,348.57,348.76,348.09,348.09,22695.0,323.7021,323.8786,323.2564,323.2564,22695.0
2020-08-26 14:45:00,348.09,348.45,348.07,348.41,25240.0,323.2564,323.5907,323.2378,323.5535,25240.0
2020-08-26 14:50:00,348.39,348.59,348.28,348.35,180348.0,323.535,323.7207,323.4328,323.4978,180348.0
2020-08-26 14:55:00,348.28,348.28,347.77,347.97,23492.0,323.4328,323.4328,322.9592,323.1449,23492.0
2020-08-26 15:00:00,347.91,348.2,347.78,348.02,15372.0,323.0892,323.3585,322.9685,323.1914,15372.0
2020-08-26 15:05:00,348.02,348.63,348.02,348.58,16801.0,323.1914,323.7578,323.1914,323.7114,16801.0
2020-08-26 15:10:00,348.54,348.84,348.54,348.81,23464.0,323.6743,323.9529,323.6743,323.925,23464.0
2020-08-26 15:15:00,348.85,348.87,348.57,348.69,45343.0,323.9621,323.9807,323.7021,323.8136,45343.0
2020-08-26 15:20:00,348.67,349.09,348.57,349.0,15172.0,323.795,324.185,323.7021,324.1014,15172.0
2020-08-26 15:25:00,349.05,349.17,349.0,349.17,52515.0,324.1479,324.2593,324.1014,324.2593,52515.0
2020-08-26 15:30:00,349.18,349.21,348.7,348.72,42729.0,324.2686,324.2965,323.8228,323.8414,42729.0
2020-08-26 15:35:00,348.73,349.02,348.73,348.77,22339.0,323.8507,324.12,323.8507,323.8878,22339.0
2020-08-26 15:40:00,348.75,348.89,348.62,348.66,50898.0,323.8693,323.9993,323.7485,323.7857,50898.0
2020-08-26 15:45:00,348.69,349.01,348.67,348.96,20029.0,323.8136,324.1107,323.795,324.0643,20029.0
2020-08-26 15:50:00,349.08,349.18,348.82,348.99,37742.0,324.1757,324.2686,323.9343,324.0922,37742.0
2020-08-26 15:55:00,348.99,349.23,348.89,348.98,162913.0,324.0922,324.315,323.9993,324.0829,162913.0
2020-08-27 09:30:00,349.66,350.01,349.16,349.37,180463.0,324.7144,325.0394,324.25,324.445,180463.0
2020-08-27 09:35:00,349.33,349.71,348.91,348.91,24444.0,324.4079,324.7608,324.0179,324.0179,24444.0
2020-08-27 09:40:00,348.95,349.89,348.95,349.7,21371.0,324.055,324.9279,324.055,324.7515,21371.0
2020-08-27 09:45:00,349.75,349.89,349.22,349.83,30767.0,324.7979,324.9279,324.3057,324.8722,30767.0
2020-08-27 09:50:00,349.87,350.77,349.7,350.65,51228.0,324.9094,325.7452,324.7515,325.6337,51228.0
2020-08-27 09:55:00,350.6,350.92,350.54,350.76,22420.0,325.5873,325.8845,325.5316,325.7359,22420.0
2020-08-27 10:00:00,350.73,350.73,350.11,350.11,20291.0,325.708,325.708,325.1322,325.1322,20291.0
2020-08-27 10:05:00,350.13,350.14,349.16,349.27,24572.0,325.1508,325.1601,324.25,324.3522,24572.0
2020-08-27 10:10:00,349.3,349.43,348.99,349.34,44461.0,324.38,324.5008,324.0922,324.4172,44461.0
2020-08-27 10:15:00,349.27,350.05,349.15,350.04,23875.0,324.3522,325.0765,324.2407,325.0672,23875.0
2020-08-27 10:20:00,349.93,350.21,349.93,350.16,9504.0,324.9651,325.2251,324.9651,325.1787,9504.0
2020-08-27 10:25:00,350.25,350.67,350.14,350.64,13769.0,325.2623,325.6523,325.1601,325.6244,13769.0
2020-08-27 10:30:00,350.49,351.07,350.48,351.0,37054.0,325.4851,326.0238,325.4759,325.9588,37054.0
2020-08-27 10:35:00,351.0,351.01,350.53,350.76,55658.0,325.9588,325.968,325.5223,325.7359,55658.0
2020-08-27 10:40:00,350.78,350.86,350.39,350.54,380561.0,325.7544,325.8287,325.3923,325.5316,380561.0
2020-08-27 10:45:00,350.45,350.53,350.14,350.17,16910.0,325.448,325.5223,325.1601,325.188,16910.0
2020-08-27 10:50:00,350.27,350.9,350.19,350.9,19234.0,325.2808,325.8659,325.2065,325.8659,19234.0
2020-08-27 10:55:00,350.9,351.02,350.72,351.02,11445.0,325.8659,325.9773,325.6987,325.9773,11445.0
2020-08-27 11:00:00,350.96,351.32,350.96,351.19,21114.0,325.9216,326.2559,325.9216,326.1352,21114.0
2020-08-27 11:05:00,351.19,351.26,350.92,350.92,11712.0,326.1352,326.2002,325.8845,325.8845,11712.0
2020-08-27 11:10:00,350.9,350.96,350.69,350.74,10693.0,325.8659,325.9216,325.6709,325.7173,10693.0
2020-08-27 11:15:00,350.72,350.79,350.27,350.44,16640.0,325.6987,325.7637,325.2808,325.4387,16640.0
2020-08-27 11:20:00,350.3,350.57,350.29,350.5,36943.0,325.3087,325.5594,325.2994,325.4944,36943.0
2020-08-27 11:25:00,350.47,350.53,350.26,350.42,11832.0,325.4666,325.5223,325.2715,325.4201,11832.0
2020-08-27 11:30:00,350.35,350.52,350.02,350.51,17705.0,325.3551,325.513,325.0487,325.5037,17705.0
2020-08-27 11:35:00,350.51,350.9,350.5,350.9,12672.0,325.5037,325.8659,325.4944,325.8659,12672.0
2020-08-27 11:40:00,350.93,351.14,350.89,351.14,10255.0,325.8937,326.0888,325.8566,326.0888,10255.0
2020-08-27 11:45:00,351.15,351.32,351.05,351.06,15838.0,326.0981,326.2559,326.0052,326.0145,15838.0
2020-08-27 11:50:00,351.14,351.16,351.04,351.16,7056.0,326.0888,326.1073,325.9959,326.1073,7056.0
2020-08-27 11:55:00,351.13,351.23,350.96,350.96,7892.0,326.0795,326.1723,325.9216,325.9216,7892.0
2020-08-27 12:00:00,350.94,350.99,350.3,350.67,32780.0,325.903,325.9495,325.3087,325.6523,32780.0
2020-08-27 12:05:00,350.63,350.77,350.59,350.62,3905.0,325.6151,325.7452,325.578,325.6059,3905.0
2020-08-27 12:10:00,350.62,350.65,350.38,350.42,6148.0,325.6059,325.6337,325.383,325.4201,6148.0
2020-08-27 12:15:00,350.39,350.41,349.98,350.02,92988.0,325.3923,325.4108,325.0115,325.0487,92988.0
2020-08-27 12:20:00,349.94,350.13,349.76,350.11,23891.0,324.9744,325.1508,324.8072,325.1322,23891.0
2020-08-27 12:25:00,350.05,350.18,349.66,349.67,16747.0,325.0765,325.1973,324.7144,324.7236,16747.0
2020-08-27 12:30:00,349.65,349.98,349.41,349.56,18498.0,324.7051,325.0115,324.4822,324.6215,18498.0
2020-08-27 12:35:00,349.54,349.55,349.05,349.3,14331.0,324.6029,324.6122,324.1479,324.38,14331.0
2020-08-27 12:40:00,349.24,349.41,349.07,349.19,18546.0,324.3243,324.4822,324.1664,324.2779,18546.0
2020-08-27 12:45:00,349.1,349.33,348.81,348.9,28589.0,324.1943,324.4079,323.925,324.0086,28589.0
2020-08-27 12:50:00,348.9,348.91,347.98,348.38,32995.0,324.0086,324.0179,323.1542,323.5257,32995.0
2020-08-27 12:55:00,348.44,348.79,348.29,348.44,13651.0,323.5814,323.9064,323.4421,323.5814,13651.0
2020-08-27 13:00:00,348.32,348.57,348.14,348.42,27060.0,323.47,323.7021,323.3028,323.5628,27060.0
2020-08-27 13:05:00,348.27,348.96,348.04,348.95,18695.0,323.4235,324.0643,323.2099,324.055,18695.0
2020-08-27 13:10:00,348.92,349.4,348.83,349.27,30633.0,324.0271,324.4729,323.9436,324.3522,30633.0
2020-08-27 13:15:00,349.26,349.4,348.9,349.25,22809.0,324.3429,324.4729,324.0086,324.3336,22809.0
2020-08-27 13:20:00,349.22,349.67,349.15,349.41,26316.0,324.3057,324.7236,324.2407,324.4822,26316.0
2020-08-27 13:25:00,349.6,349.79,349.51,349.66,14840.0,324.6586,324.8351,324.5751,324.7144,14840.0
2020-08-27 13:30:00,349.75,349.79,349.54,349.56,13865.0,324.7979,324.8351,324.6029,324.6215,13865.0
2020-08-27 13:35:00,349.66,349.69,349.47,349.57,18572.0,324.7144,324.7422,324.5379,324.6308,18572.0
2020-08-27 13:40:00,349.55,349.7,349.44,349.53,19212.0,324.6122,324.7515,324.51,324.5936,19212.0
2020-08-27 13:45:00,349.59,349.65,349.37,349.5,15376.0,324.6493,324.7051,324.445,324.5658,15376.0
2020-08-27 13:50:00,349.51,349.51,349.04,349.26,15474.0,324.5751,324.5751,324.1386,324.3429,15474.0
2020-08-27 13:55:00,349.27,350.12,349.27,350.12,20137.0,324.3522,325.1415,324.3522,325.1415,20137.0
2020-08-27 14:00:00,350.07,350.5,349.96,350.48,21819.0,325.0951,325.4944,324.9929,325.4759,21819.0
2020-08-27 14:05:00,350.48,350.48,350.26,350.3,7878.0,325.4759,325.4759,325.2715,325.3087,7878.0
2020-08-27 14:10:00,350.3,350.55,350.2,350.53,12557.0,325.3087,325.5409,325.2158,325.5223,12557.0
2020-08-27 14:15:00,350.53,350.62,350.42,350.49,11943.0,325.5223,325.6059,325.4201,325.4851,11943.0
2020-08-27 14:20:00,350.51,350.52,350.26,350.36,20748.0,325.5037,325.513,325.2715,325.3644,20748.0
2020-08-27 14:25:00,350.45,350.86,350.43,350.86,14194.0,325.448,325.8287,325.4294,325.8287,14194.0
2020-08-27 14:30:00,350.85,350.85,350.63,350.65,7225.0,325.8195,325.8195,325.6151,325.6337,7225.0
2020-08-27 14:35:00,350.74,350.93,350.73,350.77,45870.0,325.7173,325.8937,325.708,325.7452,45870.0
2020-08-27 14:40:00,350.81,350.96,350.81,350.86,6061.0,325.7823,325.9216,325.7823,325.8287,6061.0
2020-08-27 14:45:00,350.85,350.95,350.55,350.58,6786.0,325.8195,325.9123,325.5409,325.5687,6786.0
2020-08-27 14:50:00,350.63,350.72,350.32,350.4,7508.0,325.6151,325.6987,325.3273,325.4016,7508.0
2020-08-27 14:55:00,350.38,350.6,350.38,350.56,15545.0,325.383,325.5873,325.383,325.5501,15545.0
2020-08-27 15:00:00,350.57,350.81,350.52,350.57,14450.0,325.5594,325.7823,325.513,325.5594,14450.0
2020-08-27 15:05:00,350.49,350.69,350.19,350.61,19278.0,325.4851,325.6709,325.2065,325.5966,19278.0
2020-08-27 15:10:00,350.64,350.81,350.49,350.59,11752.0,325.6244,325.7823,325.4851,325.578,11752.0
2020-08-27 15:15:00,350.59,350.91,350.56,350.9,9801.0,325.578,325.8752,325.5501,325.8659,9801.0
2020-08-27 15:20:00,350.9,351.14,350.9,350.93,17320.0,325.8659,326.0888,325.8659,325.8937,17320.0
2020-08-27 15:25:00,350.95,350.95,350.77,350.88,36777.0,325.9123,325.9123,325.7452,325.8473,36777.0
2020-08-27 15:30:00,350.95,351.01,350.71,350.98,37218.0,325.9123,325.968,325.6894,325.9402,37218.0
2020-08-27 15:35:00,350.93,350.95,350.63,350.63,17309.0,325.8937,325.9123,325.6151,325.6151,17309.0
2020-08-27 15:40:00,350.62,350.87,350.42,350.42,25254.0,325.6059,325.838,325.4201,325.4201,25254.0
2020-08-27 15:45:00,350.48,350.75,350.3,350.35,32148.0,325.4759,325.7266,325.3087,325.3551,32148.0
2020-08-27 15:50:00,350.3,350.3,349.72,349.99,38072.0,325.3087,325.3087,324.7701,325.0208,38072.0
2020-08-27 15:55:00,350.0,350.17,349.63,349.76,335546.0,325.0301,325.188,324.6865,324.8072,335546.0
2020-08-28 09:30:00,350.89,351.04,350.06,350.47,94450.0,325.8566,325.9959,325.0858,325.4666,94450.0
2020-08-28 09:35:00,350.46,350.78,350.25,350.27,26339.0,325.4573,325.7544,325.2623,325.2808,26339.0
2020-08-28 09:40:00,350.27,350.67,350.27,350.66,20337.0,325.2808,325.6523,325.2808,325.643,20337.0
2020-08-28 09:45:00,350.67,350.69,350.24,350.51,21281.0,325.6523,325.6709,325.253,325.5037,21281.0
2020-08-28 09:50:00,350.5,350.81,350.27,350.7,22943.0,325.4944,325.7823,325.2808,325.6802,22943.0
2020-08-28 09:55:00,350.56,350.69,350.5,350.67,11235.0,325.5501,325.6709,325.4944,325.6523,11235.0
2020-08-28 10:00:00,350.79,350.79,350.5,350.5,12715.0,325.7637,325.7637,325.4944,325.4944,12715.0
2020-08-28 10:05:00,350.49,350.67,350.1,350.3,10486.0,325.4851,325.6523,325.123,325.3087,10486.0
2020-08-28 10:10:00,350.34,350.43,350.08,350.11,4845.0,325.3458,325.4294,325.1044,325.1322,4845.0
2020-08-28 10:15:00,350.24,350.38,350.02,350.38,17309.0,325.253,325.383,325.0487,325.383,17309.0
2020-08-28 10:20:00,350.28,350.43,350.18,350.33,6417.0,325.2901,325.4294,325.1973,325.3366,6417.0
2020-08-28 10:25:00,350.37,350.51,350.22,350.29,10750.0,325.3737,325.5037,325.2344,325.2994,10750.0
2020-08-28 10:30:00,350.23,350.53,349.93,349.95,43861.0,325.2437,325.5223,324.9651,324.9837,43861.0
2020-08-28 10:35:00,349.99,350.14,349.66,350.1,33302.0,325.0208,325.1601,324.7144,325.123,33302.0
2020-08-28 10:40:00,350.06,350.4,350.06,350.29,8535.0,325.0858,325.4016,325.0858,325.2994,8535.0
2020-08-28 10:45:00,350.33,350.33,349.84,350.2,12841.0,325.3366,325.3366,324.8815,325.2158,12841.0
2020-08-28 10:50:00,350.24,350.24,349.86,350.18,15826.0,325.253,325.253,324.9001,325.1973,15826.0
2020-08-28 10:55:00,350.18,350.18,349.69,349.79,8182.0,325.1973,325.1973,324.7422,324.8351,8182.0
2020-08-28 11:00:00,349.86,349.99,349.73,349.91,17524.0,324.9001,325.0208,324.7794,324.9465,17524.0
2020-08-28 11:05:00,349.96,350.37,349.96,350.24,17162.0,324.9929,325.3737,324.9929,325.253,17162.0
2020-08-28 11:10:00,350.24,350.41,350.18,350.34,9078.0,325.253,325.4108,325.1973,325.3458,9078.0
2020-08-28 11:15:00,350.34,350.51,350.28,350.46,11585.0,325.3458,325.5037,325.2901,325.4573,11585.0
2020-08-28 11:20:00,350.43,350.72,350.43,350.62,18638.0,325.4294,325.6987,325.4294,325.6059,18638.0
2020-08-28 11:25:00,350.62,350.75,350.56,350.63,12794.0,325.6059,325.7266,325.5501,325.6151,12794.0
2020-08-28 11:30:00,350.58,350.62,350.46,350.52,10650.0,325.5687,325.6059,325.4573,325.513,10650.0
2020-08-28 11:35:00,350.53,350.68,350.49,350.56,16810.0,325.5223,325.6616,325.4851,325.5501,16810.0
2020-08-28 11:40:00,350.56,350.71,350.48,350.71,16051.0,325.5501,325.6894,325.4759,325.6894,16051.0
2020-08-28 11:45:00,350.71,350.74,350.55,350.68,53435.0,325.6894,325.7173,325.5409,325.6616,53435.0
2020-08-28 11:50:00,350.65,350.74,350.6,350.71,9374.0,325.6337,325.7173,325.5873,325.6894,9374.0
2020-08-28 11:55:00,350.69,350.89,350.69,350.73,11997.0,325.6709,325.8566,325.6709,325.708,11997.0
2020-08-28 12:00:00,350.65,350.8,350.61,350.77,13759.0,325.6337,325.773,325.5966,325.7452,13759.0
2020-08-28 12:05:00,350.73,350.92,350.73,350.92,11158.0,325.708,325.8845,325.708,325.8845,11158.0
2020-08-28 12:10:00,350.87,350.91,350.81,350.81,17334.0,325.838,325.8752,325.7823,325.7823,17334.0
2020-08-28 12:15:00,350.83,350.96,350.79,350.79,12115.0,325.8009,325.9216,325.7637,325.7637,12115.0
2020-08-28 12:20:00,350.79,350.86,350.65,350.72,11705.0,325.7637,325.8287,325.6337,325.6987,11705.0
2020-08-28 12:25:00,350.71,350.71,350.65,350.65,6987.0,325.6894,325.6894,325.6337,325.6337,6987.0
2020-08-28 12:30:00,350.67,350.78,350.61,350.66,20987.0,325.6523,325.7544,325.5966,325.643,20987.0
2020-08-28 12:35:00,350.64,350.71,350.51,350.62,14319.0,325.6244,325.6894,325.5037,325.6059,14319.0
2020-08-28 12:40:00,350.63,350.85,350.63,350.76,13492.0,325.6151,325.8195,325.6151,325.7359,13492.0
2020-08-28 12:45:00,350.7,351.09,350.7,350.98,17435.0,325.6802,326.0423,325.6802,325.9402,17435.0
2020-08-28 12:50:00,350.98,351.06,350.91,351.02,12263.0,325.9402,326.0145,325.8752,325.9773,12263.0
2020-08-28 12:55:00,350.98,351.15,350.98,351.14,12801.0,325.9402,326.0981,325.9402,326.0888,12801.0
2020-08-28 13:00:00,351.14,351.14,350.97,351.01,14189.0,326.0888,326.0888,325.9309,325.968,14189.0
2020-08-28 13:05:00,351.0,351.06,350.8,350.83,12399.0,325.9588,326.0145,325.773,325.8009,12399.0
2020-08-28 13:10:00,350.85,350.85,350.5,350.5,23257.0,325.8195,325.8195,325.4944,325.4944,23257.0
2020-08-28 13:15:00,350.5,350.86,350.5,350.78,9332.0,325.4944,325.8287,325.4944,325.7544,9332.0
2020-08-28 13:20:00,350.73,350.85,350.58,350.68,12232.0,325.708,325.8195,325.5687,325.6616,12232.0
2020-08-28 13:25:00,350.62,350.63,350.27,350.29,43766.0,325.6059,325.6151,325.2808,325.2994,43766.0
2020-08-28 13:30:00,350.26,350.44,350.19,350.36,89952.0,325.2715,325.4387,325.2065,325.3644,89952.0
2020-08-28 13:35:00,350.29,350.52,350.29,350.43,12213.0,325.2994,325.513,325.2994,325.4294,12213.0
2020-08-28 13:40:00,350.45,350.59,350.44,350.51,21275.0,325.448,325.578,325.4387,325.5037,21275.0
2020-08-28 13:45:00,350.54,350.64,350.41,350.41,10744.0,325.5316,325.6244,325.4108,325.4108,10744.0
2020-08-28 13:50:00,350.41,350.84,350.41,350.81,19781.0,325.4108,325.8102,325.4108,325.7823,19781.0
2020-08-28 13:55:00,350.81,350.84,350.63,350.69,10884.0,325.7823,325.8102,325.6151,325.6709,10884.0
2020-08-28 14:00:00,350.7,350.84,350.59,350.67,20892.0,325.6802,325.8102,325.578,325.6523,20892.0
2020-08-28 14:05:00,350.67,350.83,350.46,350.78,18526.0,325.6523,325.8009,325.4573,325.7544,18526.0
2020-08-28 14:10:00,350.79,350.85,350.69,350.75,12960.0,325.7637,325.8195,325.6709,325.7266,12960.0
2020-08-28 14:15:00,350.75,350.87,350.74,350.87,12982.0,325.7266,325.838,325.7173,325.838,12982.0
2020-08-28 14:20:00,350.88,350.93,350.82,350.86,13797.0,325.8473,325.8937,325.7916,325.8287,13797.0
2020-08-28 14:25:00,350.84,350.99,350.81,350.94,12902.0,325.8102,325.9495,325.7823,325.903,12902.0
2020-08-28 14:30:00,350.95,351.0,350.79,350.81,14726.0,325.9123,325.9588,325.7637,325.7823,14726.0
2020-08-28 14:35:00,350.82,350.93,350.8,350.87,16151.0,325.7916,325.8937,325.773,325.838,16151.0
2020-08-28 14:40:00,350.87,351.02,350.86,350.97,22322.0,325.838,325.9773,325.8287,325.9309,22322.0
2020-08-28 14:45:00,350.97,351.36,350.97,351.29,41830.0,325.9309,326.2931,325.9309,326.2281,41830.0
2020-08-28 14:50:00,351.31,351.37,351.1,351.12,82444.0,326.2466,326.3024,326.0516,326.0702,82444.0
2020-08-28 14:55:00,351.12,351.23,351.02,351.23,23232.0,326.0702,326.1723,325.9773,326.1723,23232.0
2020-08-28 15:00:00,351.23,351.32,351.15,351.25,19673.0,326.1723,326.2559,326.0981,326.1909,19673.0
2020-08-28 15:05:00,351.26,351.69,351.26,351.63,52979.0,326.2002,326.5995,326.2002,326.5438,52979.0
2020-08-28 15:10:00,351.61,351.92,351.6,351.88,31621.0,326.5252,326.8131,326.5159,326.776,31621.0
2020-08-28 15:15:00,351.86,352.01,351.78,351.93,45914.0,326.7574,326.8967,326.6831,326.8224,45914.0
2020-08-28 15:20:00,351.98,352.07,351.82,351.91,21206.0,326.8688,326.9524,326.7203,326.8038,21206.0
2020-08-28 15:25:00,351.89,352.01,351.84,351.84,27378.0,326.7853,326.8967,326.7388,326.7388,27378.0
2020-08-28 15:30:00,351.85,352.09,351.81,352.08,38588.0,326.7481,326.971,326.711,326.9617,38588.0
2020-08-28 15:35:00,352.09,352.12,351.96,352.08,38011.0,326.971,326.9988,326.8503,326.9617,38011.0
2020-08-28 15:40:00,352.08,352.16,351.99,352.1,39224.0,326.9617,327.036,326.8781,326.9803,39224.0
2020-08-28 15:45:00,352.13,352.19,351.93,351.96,46854.0,327.0081,327.0639,326.8224,326.8503,46854.0
2020-08-28 15:50:00,351.93,352.15,351.72,351.77,54532.0,326.8224,327.0267,326.6274,326.6738,54532.0
2020-08-28 15:55:00,351.79,352.16,351.74,352.02,135074.0,326.6924,327.036,326.646,326.906,135074.0
2020-08-31 09:30:00,351.81,352.0,351.62,351.62,95664.0,326.711,326.8874,326.5345,326.5345,95664.0
2020-08-31 09:35:00,351.64,351.71,351.34,351.66,58389.0,326.5531,326.6181,326.2745,326.5717,58389.0
2020-08-31 09:40:00,351.68,352.11,351.68,351.89,51757.0,326.5902,326.9896,326.5902,326.7853,51757.0
2020-08-31 09:45:00,351.89,352.01,351.68,351.81,18555.0,326.7853,326.8967,326.5902,326.711,18555.0
2020-08-31 09:50:00,351.81,351.82,351.38,351.41,15520.0,326.711,326.7203,326.3116,326.3395,15520.0
2020-08-31 09:55:00,351.42,351.54,351.34,351.48,15958.0,326.3488,326.4602,326.2745,326.4045,15958.0
2020-08-31 10:00:00,351.46,351.71,351.42,351.7,24110.0,326.3859,326.6181,326.3488,326.6088,24110.0
2020-08-31 10:05:00,351.68,351.69,351.32,351.64,25739.0,326.5902,326.5995,326.2559,326.5531,25739.0
2020-08-31 10:10:00,351.62,351.85,351.38,351.63,19801.0,326.5345,326.7481,326.3116,326.5438,19801.0
2020-08-31 10:15:00,351.63,351.83,351.4,351.8,9201.0,326.5438,326.7295,326.3302,326.7017,9201.0
2020-08-31 10:20:00,351.86,351.92,351.8,351.87,25903.0,326.7574,326.8131,326.7017,326.7667,25903.0
2020-08-31 10:25:00,351.85,351.85,351.53,351.6,89336.0,326.7481,326.7481,326.4509,326.5159,89336.0
2020-08-31 10:30:00,351.6,352.13,351.6,352.13,21050.0,326.5159,327.0081,326.5159,327.0081,21050.0
2020-08-31 10:35:00,352.1,352.1,351.9,351.9,25654.0,326.9803,326.9803,326.7945,326.7945,25654.0
2020-08-31 10:40:00,351.94,351.94,351.67,351.69,15624.0,326.8317,326.8317,326.581,326.5995,15624.0
2020-08-31 10:45:00,351.74,352.0,351.59,352.0,40106.0,326.646,326.8874,326.5067,326.8874,40106.0
2020-08-31 10:50:00,352.02,352.02,351.84,351.88,23249.0,326.906,326.906,326.7388,326.776,23249.0
2020-08-31 10:55:00,351.9,352.09,351.88,352.09,21562.0,326.7945,326.971,326.776,326.971,21562.0
2020-08-31 11:00:00,352.1,352.23,352.06,352.19,13326.0,326.9803,327.101,326.9431,327.0639,13326.0
2020-08-31 11:05:00,352.13,352.27,351.99,351.99,26873.0,327.0081,327.1381,326.8781,326.8781,26873.0
2020-08-31 11:10:00,352.02,352.06,351.85,351.9,19695.0,326.906,326.9431,326.7481,326.7945,19695.0
2020-08-31 11:15:00,351.9,352.05,351.76,351.77,21653.0,326.7945,326.9338,326.6645,326.6738,21653.0
2020-08-31 11:20:00,351.62,351.62,351.1,351.17,43504.0,326.5345,326.5345,326.0516,326.1166,43504.0
2020-08-31 11:25:00,351.12,351.12,350.53,350.95,50713.0,326.0702,326.0702,325.5223,325.9123,50713.0
2020-08-31 11:30:00,350.94,350.96,350.61,350.91,14195.0,325.903,325.9216,325.5966,325.8752,14195.0
2020-08-31 11:35:00,350.94,351.33,350.91,351.31,19946.0,325.903,326.2652,325.8752,326.2466,19946.0
2020-08-31 11:40:00,351.39,351.63,351.39,351.57,10877.0,326.3209,326.5438,326.3209,326.4881,10877.0
2020-08-31 11:45:00,351.61,351.77,351.61,351.7,13911.0,326.5252,326.6738,326.5252,326.6088,13911.0
2020-08-31 11:50:00,351.7,351.82,351.7,351.8,15933.0,326.6088,326.7203,326.6088,326.7017,15933.0
2020-08-31 11:55:00,351.78,351.82,351.57,351.61,12130.0,326.6831,326.7203,326.4881,326.5252,12130.0
2020-08-31 12:00:00,351.61,351.81,351.44,351.78,9319.0,326.5252,326.711,326.3674,326.6831,9319.0
2020-08-31 12:05:00,351.8,351.94,351.75,351.86,16677.0,326.7017,326.8317,326.6552,326.7574,16677.0
2020-08-31 12:10:00,351.92,352.0,351.77,351.8,42956.0,326.8131,326.8874,326.6738,326.7017,42956.0
2020-08-31 12:15:00,351.81,352.13,351.74,352.06,71744.0,326.711,327.0081,326.646,326.9431,71744.0
2020-08-31 12:20:00,352.08,352.08,351.86,351.92,12546.0,326.9617,326.9617,326.7574,326.8131,12546.0
2020-08-31 12:25:00,351.91,351.92,351.61,351.86,37044.0,326.8038,326.8131,326.5252,326.7574,37044.0
2020-08-31 12:30:00,351.85,351.87,351.71,351.86,16702.0,326.7481,326.7667,326.6181,326.7574,16702.0
2020-08-31 12:35:00,351.85,351.85,351.68,351.71,51397.0,326.7481,326.7481,326.5902,326.6181,51397.0
2020-08-31 12:40:00,351.69,351.8,351.57,351.61,117783.0,326.5995,326.7017,326.4881,326.5252,117783.0
2020-08-31 12:45:00,351.6,351.8,351.6,351.72,34211.0,326.5159,326.7017,326.5159,326.6274,34211.0
2020-08-31 12:50:00,351.71,352.0,351.7,351.95,24820.0,326.6181,326.8874,326.6088,326.841,24820.0
2020-08-31 12:55:00,351.91,351.97,351.88,351.94,11667.0,326.8038,326.8596,326.776,326.8317,11667.0
2020-08-31 13:00:00,351.96,351.97,351.82,351.93,36348.0,326.8503,326.8596,326.7203,326.8224,36348.0
2020-08-31 13:05:00,351.93,352.05,351.88,351.96,22411.0,326.8224,326.9338,326.776,326.8503,22411.0
2020-08-31 13:10:00,351.94,352.05,351.83,352.05,20967.0,326.8317,326.9338,326.7295,326.9338,20967.0
2020-08-31 13:15:00,352.06,352.17,352.05,352.17,13829.0,326.9431,327.0453,326.9338,327.0453,13829.0
2020-08-31 13:20:00,352.05,352.13,352.02,352.13,13448.0,326.9338,327.0081,326.906,327.0081,13448.0
2020-08-31 13:25:00,352.14,352.14,352.0,352.06,10982.0,327.0174,327.0174,326.8874,326.9431,10982.0
2020-08-31 13:30:00,352.06,352.23,352.04,352.15,20395.0,326.9431,327.101,326.9246,327.0267,20395.0
2020-08-31 13:35:00,352.15,352.15,351.97,352.03,22773.0,327.0267,327.0267,326.8596,326.9153,22773.0
2020-08-31 13:40:00,352.05,352.22,352.02,352.15,11122.0,326.9338,327.0917,326.906,327.0267,11122.0
2020-08-31 13:45:00,352.16,352.26,352.13,352.25,8148.0,327.036,327.1289,327.0081,327.1196,8148.0
2020-08-31 13:50:00,352.23,352.35,352.1,352.1,13591.0,327.101,327.2124,326.9803,326.9803,13591.0
2020-08-31 13:55:00,352.11,352.11,352.01,352.07,5248.0,326.9896,326.9896,326.8967,326.9524,5248.0
2020-08-31 14:00:00,352.05,352.05,351.84,351.99,12088.0,326.9338,326.9338,326.7388,326.8781,12088.0
2020-08-31 14:05:00,351.96,352.01,351.84,351.98,12051.0,326.8503,326.8967,326.7388,326.8688,12051.0
2020-08-31 14:10:00,351.99,352.15,351.99,352.05,7510.0,326.8781,327.0267,326.8781,326.9338,7510.0
2020-08-31 14:15:00,352.06,352.17,351.92,351.95,13796.0,326.9431,327.0453,326.8131,326.841,13796.0
2020-08-31 14:20:00,351.97,352.04,351.89,352.04,5397.0,326.8596,326.9246,326.7853,326.9246,5397.0
2020-08-31 14:25:00,352.08,352.08,351.79,351.79,14555.0,326.9617,326.9617,326.6924,326.6924,14555.0
2020-08-31 14:30:00,351.89,351.92,351.65,351.72,5748.0,326.7853,326.8131,326.5624,326.6274,5748.0
2020-08-31 14:35:00,351.74,351.88,351.69,351.88,9848.0,326.646,326.776,326.5995,326.776,9848.0
2020-08-31 14:40:00,351.86,352.16,351.84,352.16,10486.0,326.7574,327.036,326.7388,327.036,10486.0
2020-08-31 14:45:00,352.14,352.3,352.05,352.1,13870.0,327.0174,327.166,326.9338,326.9803,13870.0
2020-08-31 14:50:00,352.21,352.3,352.1,352.23,10843.0,327.0824,327.166,326.9803,327.101,10843.0
2020-08-31 14:55:00,352.29,352.34,352.23,352.23,13611.0,327.1567,327.2032,327.101,327.101,13611.0
2020-08-31 15:00:00,352.24,352.29,351.87,351.89,24881.0,327.1103,327.1567,326.7667,326.7853,24881.0
2020-08-31 15:05:00,351.92,352.24,351.85,352.22,16629.0,326.8131,327.1103,326.7481,327.0917,16629.0
2020-08-31 15:10:00,352.21,352.24,351.97,352.02,12186.0,327.0824,327.1103,326.8596,326.906,12186.0
2020-08-31 15:15:00,351.99,352.05,351.63,351.63,18662.0,326.8781,326.9338,326.5438,326.5438,18662.0
2020-08-31 15:20:00,351.67,351.72,351.34,351.45,57172.0,326.581,326.6274,326.2745,326.3766,57172.0
2020-08-31 15:25:00,351.39,351.95,351.33,351.92,52078.0,326.3209,326.841,326.2652,326.8131,52078.0
2020-08-31 15:30:00,351.9,351.99,351.77,351.89,41320.0,326.7945,326.8781,326.6738,326.7853,41320.0
2020-08-31 15:35:00,351.9,352.19,351.9,352.15,45948.0,326.7945,327.0639,326.7945,327.0267,45948.0
2020-08-31 15:40:00,352.12,352.19,351.82,352.13,47892.0,326.9988,327.0639,326.7203,327.0081,47892.0
2020-08-31 15:45:00,352.12,352.7,352.1,352.69,75928.0,326.9988,327.5375,326.9803,327.5282,75928.0
2020-08-31 15:50:00,352.54,352.77,352.04,352.04,79006.0,327.3889,327.6025,326.9246,326.9246,79006.0
2020-08-31 15:55:00,352.04,352.18,350.76,350.76,347856.0,326.9246,327.0546,325.7359,325.7359,347856.0
2020-09-01 09:30:00,351.68,351.68,350.7,350.95,114130.0,326.5902,326.5902,325.6802,325.9123,114130.0
2020-09-01 09:35:00,350.98,351.35,350.74,351.26,61086.0,325.9402,326.2838,325.7173,326.2002,61086.0
2020-09-01 09:40:00,351.33,351.66,351.25,351.53,20475.0,326.2652,326.5717,326.1909,326.4509,20475.0
2020-09-01 09:45:00,351.56,351.83,351.46,351.83,24342.0,326.4788,326.7295,326.3859,326.7295,24342.0
2020-09-01 09:50:00,351.67,351.98,351.55,351.96,62176.0,326.581,326.8688,326.4695,326.8503,62176.0
2020-09-01 09:55:00,351.94,352.02,351.86,351.92,40379.0,326.8317,326.906,326.7574,326.8131,40379.0
2020-09-01 10:00:00,351.95,352.53,351.95,352.32,62490.0,326.841,327.3796,326.841,327.1846,62490.0
2020-09-01 10:05:00,352.31,352.47,351.89,351.91,12308.0,327.1753,327.3239,326.7853,326.8038,12308.0
2020-09-01 10:10:00,351.9,352.19,351.69,351.73,29356.0,326.7945,327.0639,326.5995,326.6367,29356.0
2020-09-01 10:15:00,351.92,352.14,351.68,352.05,23437.0,326.8131,327.0174,326.5902,326.9338,23437.0
2020-09-01 10:20:00,352.15,352.48,352.08,352.46,24721.0,327.0267,327.3332,326.9617,327.3146,24721.0
2020-09-01 10:25:00,352.48,352.87,352.45,352.86,32333.0,327.3332,327.6953,327.3053,327.6861,32333.0
2020-09-01 10:30:00,352.79,352.84,352.59,352.65,17329.0,327.621,327.6675,327.4353,327.491,17329.0
2020-09-01 10:35:00,352.75,352.77,352.45,352.62,13787.0,327.5839,327.6025,327.3053,327.4632,13787.0
2020-09-01 10:40:00,352.7,352.77,352.45,352.47,37107.0,327.5375,327.6025,327.3053,327.3239,37107.0
2020-09-01 10:45:00,352.52,352.8,352.42,352.52,27406.0,327.3703,327.6303,327.2774,327.3703,27406.0
2020-09-01 10:50:00,352.51,352.67,352.17,352.18,55523.0,327.361,327.5096,327.0453,327.0546,55523.0
2020-09-01 10:55:00,352.22,352.38,352.03,352.13,221104.0,327.0917,327.2403,326.9153,327.0081,221104.0
2020-09-01 11:00:00,352.17,352.3,352.01,352.15,17866.0,327.0453,327.166,326.8967,327.0267,17866.0
2020-09-01 11:05:00,352.24,352.34,352.11,352.34,9351.0,327.1103,327.2032,326.9896,327.2032,9351.0
2020-09-01 11:10:00,352.25,352.47,352.21,352.47,10401.0,327.1196,327.3239,327.0824,327.3239,10401.0
2020-09-01 11:15:00,352.42,352.68,352.37,352.37,12686.0,327.2774,327.5189,327.231,327.231,12686.0
2020-09-01 11:20:00,352.44,352.49,351.87,352.02,103527.0,327.296,327.3425,326.7667,326.906,103527.0
2020-09-01 11:25:00,352.03,352.29,351.86,352.24,361120.0,326.9153,327.1567,326.7574,327.1103,361120.0
2020-09-01 11:30:00,352.23,352.36,352.16,352.3,54604.0,327.101,327.2217,327.036,327.166,54604.0
2020-09-01 11:35:00,352.4,352.41,352.24,352.29,15884.0,327.2589,327.2682,327.1103,327.1567,15884.0
2020-09-01 11:40:00,352.37,352.4,352.11,352.32,4342.0,327.231,327.2589,326.9896,327.1846,4342.0
2020-09-01 11:45:00,352.29,352.34,352.19,352.27,6589.0,327.1567,327.2032,327.0639,327.1381,6589.0
2020-09-01 11:50:00,352.36,352.51,352.22,352.25,15456.0,327.2217,327.361,327.0917,327.1196,15456.0
2020-09-01 11:55:00,352.27,352.29,352.14,352.21,8381.0,327.1381,327.1567,327.0174,327.0824,8381.0
2020-09-01 12:00:00,352.17,352.4,352.16,352.4,7394.0,327.0453,327.2589,327.036,327.2589,7394.0
2020-09-01 12:05:00,352.43,352.56,352.42,352.5,11299.0,327.2867,327.4075,327.2774,327.3517,11299.0
2020-09-01 12:10:00,352.51,352.63,352.44,352.6,6537.0,327.361,327.4725,327.296,327.4446,6537.0
2020-09-01 12:15:00,352.62,352.65,352.45,352.59,9936.0,327.4632,327.491,327.3053,327.4353,9936.0
2020-09-01 12:20:00,352.6,352.62,352.37,352.37,7174.0,327.4446,327.4632,327.231,327.231,7174.0
2020-09-01 12:25:00,352.4,352.5,352.37,352.47,14707.0,327.2589,327.3517,327.231,327.3239,14707.0
2020-09-01 12:30:00,352.45,352.59,352.36,352.54,21109.0,327.3053,327.4353,327.2217,327.3889,21109.0
2020-09-01 12:35:00,352.56,352.59,352.41,352.42,148884.0,327.4075,327.4353,327.2682,327.2774,148884.0
2020-09-01 12:40:00,352.43,352.45,352.26,352.38,7587.0,327.2867,327.3053,327.1289,327.2403,7587.0
2020-09-01 12:45:00,352.47,352.53,352.38,352.42,7121.0,327.3239,327.3796,327.2403,327.2774,7121.0
2020-09-01 12:50:00,352.4,352.58,352.39,352.54,22917.0,327.2589,327.426,327.2496,327.3889,22917.0
2020-09-01 12:55:00,352.53,352.67,352.5,352.66,28789.0,327.3796,327.5096,327.3517,327.5003,28789.0
2020-09-01 13:00:00,352.64,352.64,352.47,352.47,40903.0,327.4818,327.4818,327.3239,327.3239,40903.0
2020-09-01 13:05:00,352.47,352.53,352.43,352.48,13654.0,327.3239,327.3796,327.2867,327.3332,13654.0
2020-09-01 13:10:00,352.47,352.48,352.31,352.41,13427.0,327.3239,327.3332,327.1753,327.2682,13427.0
2020-09-01 13:15:00,352.4,352.52,352.36,352.49,19414.0,327.2589,327.3703,327.2217,327.3425,19414.0
2020-09-01 13:20:00,352.46,352.53,352.36,352.52,22801.0,327.3146,327.3796,327.2217,327.3703,22801.0
2020-09-01 13:25:00,352.5,352.55,352.44,352.48,24045.0,327.3517,327.3982,327.296,327.3332,24045.0
2020-09-01 13:30:00,352.47,352.52,352.39,352.39,11934.0,327.3239,327.3703,327.2496,327.2496,11934.0
2020-09-01 13:35:00,352.53,352.66,352.53,352.65,14519.0,327.3796,327.5003,327.3796,327.491,14519.0
2020-09-01 13:40:00,352.66,352.97,352.65,352.93,28454.0,327.5003,327.7882,327.491,327.7511,28454.0
2020-09-01 13:45:00,352.94,352.95,352.86,352.93,15964.0,327.7603,327.7696,327.6861,327.7511,15964.0
2020-09-01 13:50:00,352.93,352.93,352.71,352.78,37423.0,327.7511,327.7511,327.5468,327.6118,37423.0
2020-09-01 13:55:00,352.75,352.86,352.74,352.81,21882.0,327.5839,327.6861,327.5746,327.6396,21882.0
2020-09-01 14:00:00,352.79,352.87,352.73,352.82,20869.0,327.621,327.6953,327.5653,327.6489,20869.0
2020-09-01 14:05:00,352.82,352.94,352.8,352.91,23895.0,327.6489,327.7603,327.6303,327.7325,23895.0
2020-09-01 14:10:00,352.89,353.04,352.89,353.03,34807.0,327.7139,327.8532,327.7139,327.8439,34807.0
2020-09-01 14:15:00,353.03,353.07,352.99,353.07,17072.0,327.8439,327.8811,327.8068,327.8811,17072.0
2020-09-01 14:20:00,353.07,353.16,353.0,353.16,20709.0,327.8811,327.9647,327.8161,327.9647,20709.0
2020-09-01 14:25:00,353.14,353.28,352.98,353.22,20351.0,327.9461,328.0761,327.7975,328.0204,20351.0
2020-09-01 14:30:00,353.16,353.27,353.16,353.2,13870.0,327.9647,328.0668,327.9647,328.0018,13870.0
2020-09-01 14:35:00,353.16,353.27,353.12,353.26,18565.0,327.9647,328.0668,327.9275,328.0575,18565.0
2020-09-01 14:40:00,353.26,353.36,353.16,353.17,17160.0,328.0575,328.1504,327.9647,327.9739,17160.0
2020-09-01 14:45:00,353.16,353.22,353.08,353.19,25891.0,327.9647,328.0204,327.8904,327.9925,25891.0
2020-09-01 14:50:00,353.24,353.33,353.14,353.27,16490.0,328.0389,328.1225,327.9461,328.0668,16490.0
2020-09-01 14:55:00,353.28,353.39,353.19,353.33,15127.0,328.0761,328.1782,327.9925,328.1225,15127.0
2020-09-01 15:00:00,353.35,353.36,353.18,353.21,29107.0,328.1411,328.1504,327.9832,328.0111,29107.0
2020-09-01 15:05:00,353.19,353.38,353.17,353.3,17828.0,327.9925,328.169,327.9739,328.0947,17828.0
2020-09-01 15:10:00,353.32,353.32,352.88,352.9,31984.0,328.1132,328.1132,327.7046,327.7232,31984.0
2020-09-01 15:15:00,352.91,353.13,352.9,353.09,24084.0,327.7325,327.9368,327.7232,327.8996,24084.0
2020-09-01 15:20:00,353.1,353.25,353.1,353.25,17012.0,327.9089,328.0482,327.9089,328.0482,17012.0
2020-09-01 15:25:00,353.25,353.3,352.96,352.96,40310.0,328.0482,328.0947,327.7789,327.7789,40310.0
2020-09-01 15:30:00,352.99,353.07,352.88,352.92,42558.0,327.8068,327.8811,327.7046,327.7418,42558.0
2020-09-01 15:35:00,352.96,353.09,352.92,353.05,35426.0,327.7789,327.8996,327.7418,327.8625,35426.0
2020-09-01 15:40:00,353.04,353.53,353.03,353.51,36962.0,327.8532,328.3083,327.8439,328.2897,36962.0
2020-09-01 15:45:00,353.52,353.53,353.18,353.19,28885.0,328.299,328.3083,327.9832,327.9925,28885.0
2020-09-01 15:50:00,353.14,353.32,352.98,353.29,38890.0,327.9461,328.1132,327.7975,328.0854,38890.0
2020-09-01 15:55:00,353.3,354.17,353.18,354.07,116803.0,328.0947,328.9026,327.9832,328.8097,116803.0
2020-09-02 09:30:00,356.18,356.18,355.23,355.44,225967.0,330.7692,330.7692,329.887,330.082,225967.0
2020-09-02 09:35:00,355.47,355.76,355.25,355.65,47044.0,330.1099,330.3792,329.9055,330.277,47044.0
2020-09-02 09:40:00,355.66,356.01,355.37,356.0,20886.0,330.2863,330.6113,330.017,330.602,20886.0
2020-09-02 09:45:00,355.95,356.08,355.62,355.63,18510.0,330.5556,330.6763,330.2491,330.2584,18510.0
2020-09-02 09:50:00,355.63,355.65,355.28,355.55,61363.0,330.2584,330.277,329.9334,330.1841,61363.0
2020-09-02 09:55:00,355.55,355.69,355.02,355.25,170937.0,330.1841,330.3142,329.692,329.9055,170937.0
2020-09-02 10:00:00,355.25,355.66,355.25,355.61,24771.0,329.9055,330.2863,329.9055,330.2399,24771.0
2020-09-02 10:05:00,355.67,355.78,354.93,355.17,26155.0,330.2956,330.3977,329.6084,329.8313,26155.0
2020-09-02 10:10:00,355.07,355.69,354.97,355.69,25994.0,329.7384,330.3142,329.6455,330.3142,25994.0
2020-09-02 10:15:00,355.73,356.07,355.63,356.01,28360.0,330.3513,330.667,330.2584,330.6113,28360.0
2020-09-02 10:20:00,356.02,356.33,355.93,356.15,78767.0,330.6206,330.9085,330.537,330.7413,78767.0
2020-09-02 10:25:00,356.18,356.48,356.06,356.46,19195.0,330.7692,331.0478,330.6578,331.0292,19195.0
2020-09-02 10:30:00,356.46,356.8,356.38,356.66,29709.0,331.0292,331.345,330.9549,331.215,29709.0
2020-09-02 10:35:00,356.66,356.66,356.17,356.22,21791.0,331.215,331.215,330.7599,330.8063,21791.0
2020-09-02 10:40:00,356.24,356.34,355.97,356.18,15096.0,330.8249,330.9178,330.5742,330.7692,15096.0
2020-09-02 10:45:00,356.13,356.32,355.91,356.25,19676.0,330.7228,330.8992,330.5185,330.8342,19676.0
2020-09-02 10:50:00,356.26,356.58,356.24,356.57,12910.0,330.8435,331.1407,330.8249,331.1314,12910.0
2020-09-02 10:55:00,356.6,356.6,356.26,356.37,32891.0,331.1592,331.1592,330.8435,330.9456,32891.0
2020-09-02 11:00:00,356.39,356.55,356.18,356.48,79013.0,330.9642,331.1128,330.7692,331.0478,79013.0
2020-09-02 11:05:00,356.43,356.46,355.86,356.02,20058.0,331.0014,331.0292,330.472,330.6206,20058.0
2020-09-02 11:10:00,355.97,356.3,355.96,356.2,9588.0,330.5742,330.8806,330.5649,330.7878,9588.0
2020-09-02 11:15:00,356.22,356.22,355.78,356.02,28414.0,330.8063,330.8063,330.3977,330.6206,28414.0
2020-09-02 11:20:00,356.01,356.22,355.78,355.8,59384.0,330.6113,330.8063,330.3977,330.4163,59384.0
2020-09-02 11:25:00,355.85,355.99,355.61,355.89,28758.0,330.4627,330.5928,330.2399,330.4999,28758.0
2020-09-02 11:30:00,355.89,356.34,355.89,356.13,20562.0,330.4999,330.9178,330.4999,330.7228,20562.0
2020-09-02 11:35:00,356.09,356.09,355.2,355.2,41193.0,330.6856,330.6856,329.8591,329.8591,41193.0
2020-09-02 11:40:00,355.24,355.65,355.24,355.57,43880.0,329.8963,330.277,329.8963,330.2027,43880.0
2020-09-02 11:45:00,355.54,355.93,355.51,355.87,43301.0,330.1749,330.537,330.147,330.4813,43301.0
2020-09-02 11:50:00,355.7,355.99,355.7,355.97,21297.0,330.3234,330.5928,330.3234,330.5742,21297.0
2020-09-02 11:55:00,356.0,356.31,355.91,356.25,55722.0,330.602,330.8899,330.5185,330.8342,55722.0
2020-09-02 12:00:00,356.25,356.49,356.07,356.32,39034.0,330.8342,331.0571,330.667,330.8992,39034.0
2020-09-02 12:05:00,356.37,356.47,356.27,356.36,20111.0,330.9456,331.0385,330.8528,330.9364,20111.0
2020-09-02 12:10:00,356.42,356.54,356.38,356.54,20979.0,330.9921,331.1035,330.9549,331.1035,20979.0
2020-09-02 12:15:00,356.59,356.85,356.58,356.85,22474.0,331.1499,331.3914,331.1407,331.3914,22474.0
2020-09-02 12:20:00,356.85,357.0,356.72,356.92,11572.0,331.3914,331.5307,331.2707,331.4564,11572.0
2020-09-02 12:25:00,356.91,356.97,356.78,356.94,16199.0,331.4471,331.5028,331.3264,331.475,16199.0
2020-09-02 12:30:00,356.94,357.0,356.85,356.99,55321.0,331.475,331.5307,331.3914,331.5214,55321.0
2020-09-02 12:35:00,357.0,357.25,356.99,357.09,29176.0,331.5307,331.7629,331.5214,331.6143,29176.0
2020-09-02 12:40:00,357.09,357.19,356.96,357.19,14564.0,331.6143,331.7071,331.4936,331.7071,14564.0
2020-09-02 12:45:00,357.19,357.28,356.96,357.04,12544.0,331.7071,331.7907,331.4936,331.5678,12544.0
2020-09-02 12:50:00,357.06,357.18,356.99,357.11,12144.0,331.5864,331.6979,331.5214,331.6328,12144.0
2020-09-02 12:55:00,357.11,357.19,357.05,357.08,10616.0,331.6328,331.7071,331.5771,331.605,10616.0
2020-09-02 13:00:00,357.1,357.1,356.91,356.92,7164.0,331.6236,331.6236,331.4471,331.4564,7164.0
2020-09-02 13:05:00,356.94,357.1,356.91,357.07,8382.0,331.475,331.6236,331.4471,331.5957,8382.0
2020-09-02 13:10:00,357.08,357.65,357.02,357.65,41556.0,331.605,332.1343,331.5493,332.1343,41556.0
2020-09-02 13:15:00,357.61,357.79,357.56,357.74,50099.0,332.0972,332.2643,332.0507,332.2179,50099.0
2020-09-02 13:20:00,357.71,357.98,357.61,357.96,20665.0,332.19,332.4408,332.0972,332.4222,20665.0
2020-09-02 13:25:00,357.89,358.03,357.84,358.0,13957.0,332.3572,332.4872,332.3108,332.4594,13957.0
2020-09-02 13:30:00,357.98,358.18,357.89,358.09,22272.0,332.4408,332.6265,332.3572,332.5429,22272.0
2020-09-02 13:35:00,358.15,358.15,357.97,358.14,13995.0,332.5987,332.5987,332.4315,332.5894,13995.0
2020-09-02 13:40:00,358.13,358.24,357.99,358.13,15602.0,332.5801,332.6822,332.4501,332.5801,15602.0
2020-09-02 13:45:00,358.1,358.19,357.98,357.98,11784.0,332.5522,332.6358,332.4408,332.4408,11784.0
2020-09-02 13:50:00,358.05,358.06,357.91,357.94,9973.0,332.5058,332.5151,332.3758,332.4036,9973.0
2020-09-02 13:55:00,357.99,358.11,357.87,357.96,24217.0,332.4501,332.5615,332.3386,332.4222,24217.0
2020-09-02 14:00:00,357.9,357.91,357.33,357.69,29833.0,332.3665,332.3758,331.8372,332.1715,29833.0
2020-09-02 14:05:00,357.8,357.86,357.66,357.8,12412.0,332.2736,332.3293,332.1436,332.2736,12412.0
2020-09-02 14:10:00,357.81,357.84,357.45,357.54,31342.0,332.2829,332.3108,331.9486,332.0322,31342.0
2020-09-02 14:15:00,357.62,357.91,357.62,357.83,12223.0,332.1065,332.3758,332.1065,332.3015,12223.0
2020-09-02 14:20:00,357.85,358.04,357.8,358.0,16230.0,332.3201,332.4965,332.2736,332.4594,16230.0
2020-09-02 14:25:00,358.03,358.14,357.93,358.05,26404.0,332.4872,332.5894,332.3943,332.5058,26404.0
2020-09-02 14:30:00,357.97,358.19,357.92,358.15,11210.0,332.4315,332.6358,332.3851,332.5987,11210.0
2020-09-02 14:35:00,358.14,358.14,357.86,357.98,32309.0,332.5894,332.5894,332.3293,332.4408,32309.0
2020-09-02 14:40:00,358.0,358.15,357.93,357.98,7384.0,332.4594,332.5987,332.3943,332.4408,7384.0
2020-09-02 14:45:00,358.02,358.35,357.95,358.27,46515.0,332.4779,332.7844,332.4129,332.7101,46515.0
2020-09-02 14:50:00,358.26,358.4,358.13,358.13,10727.0,332.7008,332.8308,332.5801,332.5801,10727.0
2020-09-02 14:55:00,358.17,358.29,358.17,358.25,37968.0,332.6172,332.7287,332.6172,332.6915,37968.0
2020-09-02 15:00:00,358.26,358.48,358.19,358.44,29314.0,332.7008,332.9051,332.6358,332.868,29314.0
2020-09-02 15:05:00,358.44,358.49,358.22,358.47,12161.0,332.868,332.9144,332.6637,332.8958,12161.0
2020-09-02 15:10:00,358.46,359.03,358.44,359.03,24239.0,332.8865,333.4159,332.868,333.4159,24239.0
2020-09-02 15:15:00,359.05,359.27,358.91,359.27,21606.0,333.4344,333.6387,333.3044,333.6387,21606.0
2020-09-02 15:20:00,359.26,359.42,359.2,359.33,23415.0,333.6295,333.778,333.5737,333.6945,23415.0
2020-09-02 15:25:00,359.38,359.38,359.1,359.17,19500.0,333.7409,333.7409,333.4809,333.5459,19500.0
2020-09-02 15:30:00,359.16,359.41,359.01,359.33,56725.0,333.5366,333.7688,333.3973,333.6945,56725.0
2020-09-02 15:35:00,359.36,359.6,359.23,359.55,22541.0,333.7223,333.9452,333.6016,333.8988,22541.0
2020-09-02 15:40:00,359.53,359.95,359.51,359.84,30161.0,333.8802,334.2702,333.8616,334.1681,30161.0
2020-09-02 15:45:00,359.85,360.19,359.77,360.19,54289.0,334.1774,334.4931,334.1031,334.4931,54289.0
2020-09-02 15:50:00,360.22,360.26,358.35,360.06,113481.0,334.521,334.5581,332.7844,334.3724,113481.0
2020-09-02 15:55:00,360.06,360.08,359.2,359.22,279409.0,334.3724,334.391,333.5737,333.5923,279409.0
2020-09-03 09:30:00,357.38,357.88,357.13,357.13,94853.0,331.8836,332.3479,331.6514,331.6514,94853.0
2020-09-03 09:35:00,357.14,357.62,356.97,357.61,39092.0,331.6607,332.1065,331.5028,332.0972,39092.0
2020-09-03 09:40:00,357.59,357.59,356.69,356.88,33605.0,332.0786,332.0786,331.2428,331.4193,33605.0
2020-09-03 09:45:00,356.87,357.69,356.74,357.58,66023.0,331.41,332.1715,331.2892,332.0693,66023.0
2020-09-03 09:50:00,357.49,357.49,356.68,356.68,39693.0,331.9857,331.9857,331.2335,331.2335,39693.0
2020-09-03 09:55:00,356.66,357.31,356.64,357.27,27684.0,331.215,331.8186,331.1964,331.7814,27684.0
2020-09-03 10:00:00,357.26,357.39,356.98,357.14,31135.0,331.7721,331.8929,331.5121,331.6607,31135.0
2020-09-03 10:05:00,357.05,357.05,356.06,356.08,31375.0,331.5771,331.5771,330.6578,330.6763,31375.0
2020-09-03 10:10:00,356.0,356.32,355.85,356.17,50147.0,330.602,330.8992,330.4627,330.7599,50147.0
2020-09-03 10:15:00,356.15,356.15,355.09,355.19,31476.0,330.7413,330.7413,329.757,329.8498,31476.0
2020-09-03 10:20:00,355.26,355.28,353.5,353.76,43653.0,329.9148,329.9334,328.2804,328.5218,43653.0
2020-09-03 10:25:00,353.82,354.51,353.75,354.2,60608.0,328.5776,329.2183,328.5126,328.9305,60608.0
2020-09-03 10:30:00,354.23,354.61,353.56,354.1,329837.0,328.9583,329.3112,328.3361,328.8376,329837.0
2020-09-03 10:35:00,354.11,354.29,352.9,353.28,98275.0,328.8469,329.014,327.7232,328.0761,98275.0
2020-09-03 10:40:00,353.41,353.69,353.09,353.19,70752.0,328.1968,328.4568,327.8996,327.9925,70752.0
2020-09-03 10:45:00,353.19,353.34,351.84,351.85,114031.0,327.9925,328.1318,326.7388,326.7481,114031.0
2020-09-03 10:50:00,351.93,353.17,351.91,353.01,72576.0,326.8224,327.9739,326.8038,327.8254,72576.0
2020-09-03 10:55:00,352.91,353.06,352.27,352.8,34167.0,327.7325,327.8718,327.1381,327.6303,34167.0
2020-09-03 11:00:00,352.8,352.94,351.28,351.36,34251.0,327.6303,327.7603,326.2188,326.2931,34251.0
2020-09-03 11:05:00,351.4,351.56,349.78,350.21,117696.0,326.3302,326.4788,324.8258,325.2251,117696.0
2020-09-03 11:10:00,350.3,350.7,349.6,350.22,350483.0,325.3087,325.6802,324.6586,325.2344,350483.0
2020-09-03 11:15:00,350.11,350.12,346.71,346.85,410060.0,325.1322,325.1415,321.9748,322.1048,410060.0
2020-09-03 11:20:00,346.9,348.13,346.65,347.77,58516.0,322.1513,323.2935,321.9191,322.9592,58516.0
2020-09-03 11:25:00,347.83,348.75,347.55,348.69,339620.0,323.0149,323.8693,322.7549,323.8136,339620.0
2020-09-03 11:30:00,348.52,349.3,348.33,348.94,44858.0,323.6557,324.38,323.4792,324.0457,44858.0
2020-09-03 11:35:00,348.93,349.77,348.0,349.64,63719.0,324.0364,324.8165,323.1728,324.6958,63719.0
2020-09-03 11:40:00,349.75,350.68,349.66,350.06,45473.0,324.7979,325.6616,324.7144,325.0858,45473.0
2020-09-03 11:45:00,350.16,350.72,349.75,350.24,52394.0,325.1787,325.6987,324.7979,325.253,52394.0
2020-09-03 11:50:00,350.31,350.83,350.21,350.69,17482.0,325.318,325.8009,325.2251,325.6709,17482.0
2020-09-03 11:55:00,350.8,350.8,349.23,349.48,27832.0,325.773,325.773,324.315,324.5472,27832.0
2020-09-03 12:00:00,349.6,349.6,348.59,349.19,25239.0,324.6586,324.6586,323.7207,324.2779,25239.0
2020-09-03 12:05:00,349.13,349.81,348.9,349.6,32076.0,324.2222,324.8537,324.0086,324.6586,32076.0
2020-09-03 12:10:00,349.66,350.02,349.56,349.95,25764.0,324.7144,325.0487,324.6215,324.9837,25764.0
2020-09-03 12:15:00,349.96,350.28,349.47,350.05,48681.0,324.9929,325.2901,324.5379,325.0765,48681.0
2020-09-03 12:20:00,349.98,349.99,349.3,349.3,17157.0,325.0115,325.0208,324.38,324.38,17157.0
2020-09-03 12:25:00,349.28,349.58,348.94,348.94,97447.0,324.3615,324.6401,324.0457,324.0457,97447.0
2020-09-03 12:30:00,348.84,349.21,347.8,347.83,32435.0,323.9529,324.2965,322.987,323.0149,32435.0
2020-09-03 12:35:00,347.79,348.81,347.49,348.4,31297.0,322.9778,323.925,322.6992,323.5442,31297.0
2020-09-03 12:40:00,348.52,348.61,347.74,347.8,21804.0,323.6557,323.7393,322.9313,322.987,21804.0
2020-09-03 12:45:00,347.75,348.32,347.12,347.12,43262.0,322.9406,323.47,322.3556,322.3556,43262.0
2020-09-03 12:50:00,347.18,347.64,346.91,347.41,69479.0,322.4113,322.8385,322.1605,322.6249,69479.0
2020-09-03 12:55:00,347.36,348.09,347.05,347.07,44228.0,322.5784,323.2564,322.2906,322.3091,44228.0
2020-09-03 13:00:00,347.08,347.2,345.67,345.95,64872.0,322.3184,322.4299,321.009,321.269,64872.0
2020-09-03 13:05:00,346.1,347.3,346.1,347.0,32526.0,321.4083,322.5227,321.4083,322.2441,32526.0
2020-09-03 13:10:00,346.96,348.14,346.87,348.11,35552.0,322.207,323.3028,322.1234,323.2749,35552.0
2020-09-03 13:15:00,348.0,348.07,346.86,347.07,25807.0,323.1728,323.2378,322.1141,322.3091,25807.0
2020-09-03 13:20:00,347.09,347.75,346.75,347.42,29362.0,322.3277,322.9406,322.012,322.6342,29362.0
2020-09-03 13:25:00,347.35,348.4,347.08,348.37,20006.0,322.5692,323.5442,322.3184,323.5164,20006.0
2020-09-03 13:30:00,348.28,348.29,346.54,346.73,80246.0,323.4328,323.4421,321.8169,321.9934,80246.0
2020-09-03 13:35:00,346.82,347.24,346.43,346.55,13380.0,322.077,322.467,321.7148,321.8262,13380.0
2020-09-03 13:40:00,346.65,347.12,346.15,346.32,27183.0,321.9191,322.3556,321.4548,321.6126,27183.0
2020-09-03 13:45:00,346.43,346.75,346.15,346.15,25982.0,321.7148,322.012,321.4548,321.4548,25982.0
2020-09-03 13:50:00,346.49,347.43,346.49,347.3,43046.0,321.7705,322.6434,321.7705,322.5227,43046.0
2020-09-03 13:55:00,347.24,347.45,346.98,347.0,20473.0,322.467,322.662,322.2255,322.2441,20473.0
2020-09-03 14:00:00,346.97,347.38,346.66,347.17,39907.0,322.2163,322.597,321.9284,322.402,39907.0
2020-09-03 14:05:00,347.18,347.44,346.77,347.2,18631.0,322.4113,322.6527,322.0305,322.4299,18631.0
2020-09-03 14:10:00,347.16,347.81,346.79,347.12,39243.0,322.3927,322.9963,322.0491,322.3556,39243.0
2020-09-03 14:15:00,347.04,347.06,346.21,346.48,30033.0,322.2813,322.2998,321.5105,321.7612,30033.0
2020-09-03 14:20:00,346.59,346.83,346.23,346.32,29722.0,321.8634,322.0863,321.5291,321.6126,29722.0
2020-09-03 14:25:00,346.35,347.14,346.11,346.95,27868.0,321.6405,322.3741,321.4176,322.1977,27868.0
2020-09-03 14:30:00,346.87,347.91,346.74,347.68,44434.0,322.1234,323.0892,322.0027,322.8756,44434.0
2020-09-03 14:35:00,347.69,348.28,347.45,347.66,38903.0,322.8849,323.4328,322.662,322.857,38903.0
2020-09-03 14:40:00,347.62,347.9,346.87,347.01,39510.0,322.8199,323.0799,322.1234,322.2534,39510.0
2020-09-03 14:45:00,346.97,347.29,346.46,346.49,20714.0,322.2163,322.5134,321.7426,321.7705,20714.0
2020-09-03 14:50:00,346.67,346.97,346.13,346.39,31272.0,321.9377,322.2163,321.4362,321.6776,31272.0
2020-09-03 14:55:00,346.4,346.4,345.39,345.4,43430.0,321.6869,321.6869,320.749,320.7583,43430.0
2020-09-03 15:00:00,345.5,345.95,344.79,344.9,79103.0,320.8511,321.269,320.1918,320.2939,79103.0
2020-09-03 15:05:00,345.05,345.77,344.68,345.17,92173.0,320.4332,321.1019,320.0896,320.5447,92173.0
2020-09-03 15:10:00,345.21,345.85,344.84,345.83,104746.0,320.5818,321.1762,320.2382,321.1576,104746.0
2020-09-03 15:15:00,345.78,346.07,345.33,345.38,36512.0,321.1112,321.3805,320.6933,320.7397,36512.0
2020-09-03 15:20:00,345.35,345.51,344.41,344.58,41456.0,320.7118,320.8604,319.8389,319.9968,41456.0
2020-09-03 15:25:00,344.64,345.14,344.19,344.4,446157.0,320.0525,320.5168,319.6346,319.8296,446157.0
2020-09-03 15:30:00,344.32,345.0,344.02,344.03,71142.0,319.7553,320.3868,319.4767,319.486,71142.0
2020-09-03 15:35:00,344.1,345.85,344.09,345.47,87440.0,319.551,321.1762,319.5417,320.8233,87440.0
2020-09-03 15:40:00,345.5,346.31,345.06,346.11,77765.0,320.8511,321.6033,320.4425,321.4176,77765.0
2020-09-03 15:45:00,346.3,346.37,344.93,344.98,93785.0,321.5941,321.6591,320.3218,320.3682,93785.0
2020-09-03 15:50:00,344.9,347.0,344.41,346.44,126343.0,320.2939,322.2441,319.8389,321.7241,126343.0
2020-09-03 15:55:00,346.45,347.32,346.33,346.85,290631.0,321.7334,322.5413,321.6219,322.1048,290631.0
2020-09-04 09:30:00,347.6,349.11,346.94,348.94,121801.0,322.8013,324.2036,322.1884,324.0457,121801.0
2020-09-04 09:35:00,348.92,349.29,347.86,347.97,55351.0,324.0271,324.3707,323.0428,323.1449,55351.0
2020-09-04 09:40:00,347.93,348.47,347.41,347.58,87689.0,323.1078,323.6092,322.6249,322.7827,87689.0
2020-09-04 09:45:00,347.65,347.79,346.15,346.28,69398.0,322.8478,322.9778,321.4548,321.5755,69398.0
2020-09-04 09:50:00,346.48,346.8,344.98,345.16,64094.0,321.7612,322.0584,320.3682,320.5354,64094.0
2020-09-04 09:55:00,345.2,345.46,344.48,344.92,85799.0,320.5725,320.814,319.9039,320.3125,85799.0
2020-09-04 10:00:00,344.94,346.04,344.83,345.58,37972.0,320.3311,321.3526,320.2289,320.9254,37972.0
2020-09-04 10:05:00,345.56,345.59,345.0,345.23,87257.0,320.9069,320.9347,320.3868,320.6004,87257.0
2020-09-04 10:10:00,345.14,345.39,343.58,343.66,48832.0,320.5168,320.749,319.0681,319.1424,48832.0
2020-09-04 10:15:00,343.66,344.15,341.73,341.73,201870.0,319.1424,319.5974,317.3501,317.3501,201870.0
2020-09-04 10:20:00,341.74,342.96,341.41,341.89,64168.0,317.3594,318.4923,317.0529,317.4987,64168.0
2020-09-04 10:25:00,341.92,342.52,340.53,340.63,66426.0,317.5265,318.0837,316.2357,316.3286,66426.0
2020-09-04 10:30:00,340.64,341.46,340.07,340.07,31724.0,316.3379,317.0994,315.8085,315.8085,31724.0
2020-09-04 10:35:00,340.2,340.51,337.64,339.17,178751.0,315.9293,316.2171,313.5519,314.9727,178751.0
2020-09-04 10:40:00,339.06,339.11,336.26,336.65,103202.0,314.8706,314.917,312.2703,312.6325,103202.0
2020-09-04 10:45:00,336.61,338.8,336.61,338.8,104858.0,312.5954,314.6291,312.5954,314.6291,104858.0
2020-09-04 10:50:00,338.66,339.0,337.63,338.99,54186.0,314.4991,314.8149,313.5426,314.8056,54186.0
2020-09-04 10:55:00,338.91,340.32,338.7,339.86,86956.0,314.7313,316.0407,314.5363,315.6135,86956.0
2020-09-04 11:00:00,339.78,340.14,338.57,339.54,62983.0,315.5392,315.8735,314.4155,315.3163,62983.0
2020-09-04 11:05:00,339.65,339.67,338.25,338.52,42292.0,315.4185,315.4371,314.1184,314.3691,42292.0
2020-09-04 11:10:00,338.45,339.33,338.14,339.12,59325.0,314.3041,315.1213,314.0162,314.9263,59325.0
2020-09-04 11:15:00,339.1,339.6,338.15,339.01,353081.0,314.9077,315.3721,314.0255,314.8241,353081.0
2020-09-04 11:20:00,338.94,339.01,337.82,337.9,43552.0,314.7591,314.8241,313.719,313.7933,43552.0
2020-09-04 11:25:00,337.92,337.96,336.78,337.59,112428.0,313.8119,313.8491,312.7532,313.5055,112428.0
2020-09-04 11:30:00,337.79,339.15,337.66,339.15,60221.0,313.6912,314.9542,313.5705,314.9542,60221.0
2020-09-04 11:35:00,338.97,339.62,338.85,339.53,26526.0,314.787,315.3906,314.6756,315.3071,26526.0
2020-09-04 11:40:00,339.4,339.6,338.28,338.31,31428.0,315.1863,315.3721,314.1462,314.1741,31428.0
2020-09-04 11:45:00,338.06,339.14,338.06,339.07,51544.0,313.9419,314.9449,313.9419,314.8799,51544.0
2020-09-04 11:50:00,338.73,340.59,338.73,340.59,31239.0,314.5641,316.2914,314.5641,316.2914,31239.0
2020-09-04 11:55:00,340.54,340.91,339.74,340.57,43537.0,316.245,316.5886,315.5021,316.2729,43537.0
2020-09-04 12:00:00,340.69,341.14,340.54,340.78,57083.0,316.3843,316.8022,316.245,316.4679,57083.0
2020-09-04 12:05:00,341.03,341.03,339.94,339.94,35186.0,316.7,316.7,315.6878,315.6878,35186.0
2020-09-04 12:10:00,340.05,340.66,339.69,340.31,42086.0,315.79,316.3564,315.4556,316.0314,42086.0
2020-09-04 12:15:00,340.4,340.66,339.46,339.78,29233.0,316.115,316.3564,315.242,315.5392,29233.0
2020-09-04 12:20:00,339.83,340.93,339.69,340.9,28250.0,315.5856,316.6072,315.4556,316.5793,28250.0
2020-09-04 12:25:00,340.84,341.88,340.83,341.88,36682.0,316.5236,317.4894,316.5143,317.4894,36682.0
2020-09-04 12:30:00,341.92,342.35,341.48,342.33,62357.0,317.5265,317.9259,317.1179,317.9073,62357.0
2020-09-04 12:35:00,342.33,342.82,342.19,342.38,23582.0,317.9073,318.3623,317.7773,317.9537,23582.0
2020-09-04 12:40:00,342.7,342.83,341.95,342.25,21362.0,318.2509,318.3716,317.5544,317.833,21362.0
2020-09-04 12:45:00,342.35,343.0,342.07,342.07,119382.0,317.9259,318.5295,317.6658,317.6658,119382.0
2020-09-04 12:50:00,342.14,342.46,341.5,342.12,55907.0,317.7308,318.028,317.1365,317.7123,55907.0
2020-09-04 12:55:00,342.06,342.41,341.78,342.33,11459.0,317.6566,317.9816,317.3965,317.9073,11459.0
2020-09-04 13:00:00,342.24,342.24,341.04,341.07,28999.0,317.8237,317.8237,316.7093,316.7372,28999.0
2020-09-04 13:05:00,341.17,341.41,340.91,341.41,15752.0,316.83,317.0529,316.5886,317.0529,15752.0
2020-09-04 13:10:00,341.39,341.58,340.94,341.4,17078.0,317.0344,317.2108,316.6165,317.0436,17078.0
2020-09-04 13:15:00,341.32,341.32,339.97,340.01,25248.0,316.9693,316.9693,315.7157,315.7528,25248.0
2020-09-04 13:20:00,340.02,341.0,339.99,340.7,22312.0,315.7621,316.6722,315.7342,316.3936,22312.0
2020-09-04 13:25:00,340.72,341.26,340.65,340.74,19677.0,316.4122,316.9136,316.3471,316.4307,19677.0
2020-09-04 13:30:00,340.67,340.69,339.85,340.1,34319.0,316.3657,316.3843,315.6042,315.8364,34319.0
2020-09-04 13:35:00,340.32,341.34,339.9,341.22,20660.0,316.0407,316.9879,315.6507,316.8765,20660.0
2020-09-04 13:40:00,341.29,341.37,340.71,340.93,18249.0,316.9415,317.0158,316.4029,316.6072,18249.0
2020-09-04 13:45:00,340.93,341.79,340.9,341.37,23869.0,316.6072,317.4058,316.5793,317.0158,23869.0
2020-09-04 13:50:00,341.27,341.58,340.64,341.58,17767.0,316.9229,317.2108,316.3379,317.2108,17767.0
2020-09-04 13:55:00,341.6,341.95,341.32,341.84,16506.0,317.2294,317.5544,316.9693,317.4523,16506.0
2020-09-04 14:00:00,341.7,342.17,341.37,341.38,61745.0,317.3222,317.7587,317.0158,317.0251,61745.0
2020-09-04 14:05:00,341.44,342.01,341.16,341.53,24095.0,317.0808,317.6101,316.8208,317.1644,24095.0
2020-09-04 14:10:00,341.47,341.65,341.13,341.18,26659.0,317.1086,317.2758,316.7929,316.8393,26659.0
2020-09-04 14:15:00,341.19,342.17,341.09,341.92,31022.0,316.8486,317.7587,316.7558,317.5265,31022.0
2020-09-04 14:20:00,341.92,342.4,341.6,342.18,49678.0,317.5265,317.9723,317.2294,317.768,49678.0
2020-09-04 14:25:00,342.2,342.97,342.16,342.88,30402.0,317.7866,318.5016,317.7494,318.4181,30402.0
2020-09-04 14:30:00,342.9,342.95,342.47,342.82,32739.0,318.4366,318.4831,318.0373,318.3623,32739.0
2020-09-04 14:35:00,342.9,344.31,342.9,344.25,51342.0,318.4366,319.746,318.4366,319.6903,51342.0
2020-09-04 14:40:00,344.2,344.84,344.13,344.51,41338.0,319.6439,320.2382,319.5789,319.9318,41338.0
2020-09-04 14:45:00,344.57,345.75,344.54,344.95,42393.0,319.9875,321.0833,319.9596,320.3404,42393.0
2020-09-04 14:50:00,345.09,345.27,344.7,344.8,39860.0,320.4704,320.6375,320.1082,320.2011,39860.0
2020-09-04 14:55:00,344.82,346.05,344.82,345.99,30581.0,320.2196,321.3619,320.2196,321.3062,30581.0
2020-09-04 15:00:00,346.02,346.06,345.1,345.7,30652.0,321.334,321.3712,320.4797,321.0369,30652.0
2020-09-04 15:05:00,345.68,346.06,345.38,345.84,29719.0,321.0183,321.3712,320.7397,321.1669,29719.0
2020-09-04 15:10:00,345.93,345.93,344.77,344.77,36698.0,321.2505,321.2505,320.1732,320.1732,36698.0
2020-09-04 15:15:00,344.85,346.28,344.85,346.03,26738.0,320.2475,321.5755,320.2475,321.3433,26738.0
2020-09-04 15:20:00,345.99,346.54,345.97,346.48,36812.0,321.3062,321.8169,321.2876,321.7612,36812.0
2020-09-04 15:25:00,346.5,346.91,345.86,346.44,43869.0,321.7798,322.1605,321.1855,321.7241,43869.0
2020-09-04 15:30:00,346.46,346.46,345.48,345.87,33282.0,321.7426,321.7426,320.8326,321.1947,33282.0
2020-09-04 15:35:00,345.92,346.02,344.15,344.77,150336.0,321.2412,321.334,319.5974,320.1732,150336.0
2020-09-04 15:40:00,344.87,344.99,344.19,344.39,60316.0,320.2661,320.3775,319.6346,319.8203,60316.0
2020-09-04 15:45:00,344.36,345.39,343.87,343.98,62535.0,319.7925,320.749,319.3374,319.4396,62535.0
2020-09-04 15:50:00,343.91,344.87,343.66,344.57,58319.0,319.3746,320.2661,319.1424,319.9875,58319.0
2020-09-04 15:55:00,344.5,344.81,343.92,343.97,120323.0,319.9225,320.2104,319.3839,319.4303,120323.0
2020-09-08 09:30:00,338.05,338.07,336.86,337.41,245657.0,313.9326,313.9512,312.8275,313.3383,245657.0
2020-09-08 09:35:00,337.43,338.32,336.94,337.67,62979.0,313.3569,314.1834,312.9018,313.5797,62979.0
2020-09-08 09:40:00,337.57,337.57,335.52,335.77,131598.0,313.4869,313.4869,311.5831,311.8153,131598.0
2020-09-08 09:45:00,335.78,336.87,335.21,335.62,82257.0,311.8246,312.8368,311.2953,311.676,82257.0
2020-09-08 09:50:00,335.53,336.66,335.43,336.59,97082.0,311.5924,312.6418,311.4996,312.5768,97082.0
2020-09-08 09:55:00,336.47,338.24,336.46,337.9,52082.0,312.4654,314.1091,312.4561,313.7933,52082.0
2020-09-08 10:00:00,338.16,338.23,336.66,336.66,50322.0,314.0348,314.0998,312.6418,312.6418,50322.0
2020-09-08 10:05:00,336.67,337.86,336.16,337.78,54281.0,312.6511,313.7562,312.1775,313.6819,54281.0
2020-09-08 10:10:00,337.91,338.66,337.48,338.56,42999.0,313.8026,314.4991,313.4033,314.4063,42999.0
2020-09-08 10:15:00,338.6,338.64,337.92,337.96,37213.0,314.4434,314.4805,313.8119,313.8491,37213.0
2020-09-08 10:20:00,338.15,338.78,337.44,338.68,46315.0,314.0255,314.6106,313.3662,314.5177,46315.0
2020-09-08 10:25:00,338.59,338.96,338.56,338.92,27620.0,314.4341,314.7777,314.4063,314.7406,27620.0
2020-09-08 10:30:00,338.67,339.4,337.96,338.48,37088.0,314.5084,315.1863,313.8491,314.332,37088.0
2020-09-08 10:35:00,338.56,339.19,338.07,339.19,36046.0,314.4063,314.9913,313.9512,314.9913,36046.0
2020-09-08 10:40:00,339.16,339.16,337.35,337.87,31865.0,314.9634,314.9634,313.2826,313.7655,31865.0
2020-09-08 10:45:00,337.8,337.87,336.69,336.69,23211.0,313.7005,313.7655,312.6697,312.6697,23211.0
2020-09-08 10:50:00,336.61,337.9,336.53,337.35,26743.0,312.5954,313.7933,312.5211,313.2826,26743.0
2020-09-08 10:55:00,337.38,337.92,337.17,337.64,21279.0,313.3104,313.8119,313.1154,313.5519,21279.0
2020-09-08 11:00:00,337.26,338.2,336.72,337.74,52186.0,313.199,314.0719,312.6975,313.6448,52186.0
2020-09-08 11:05:00,337.67,338.08,337.17,338.02,19744.0,313.5797,313.9605,313.1154,313.9048,19744.0
2020-09-08 11:10:00,338.06,338.56,337.98,338.16,26017.0,313.9419,314.4063,313.8676,314.0348,26017.0
2020-09-08 11:15:00,338.13,338.7,338.05,338.54,39756.0,314.0069,314.5363,313.9326,314.3877,39756.0
2020-09-08 11:20:00,338.64,338.65,337.62,337.75,25137.0,314.4805,314.4898,313.5333,313.654,25137.0
2020-09-08 11:25:00,337.76,338.05,337.31,337.78,39961.0,313.6633,313.9326,313.2454,313.6819,39961.0
2020-09-08 11:30:00,337.71,337.99,336.63,336.95,24832.0,313.6169,313.8769,312.6139,312.9111,24832.0
2020-09-08 11:35:00,336.96,337.22,336.68,336.68,17260.0,312.9204,313.1619,312.6604,312.6604,17260.0
2020-09-08 11:40:00,336.72,336.84,336.07,336.68,27294.0,312.6975,312.809,312.0939,312.6604,27294.0
2020-09-08 11:45:00,336.71,336.94,336.25,336.75,18953.0,312.6882,312.9018,312.2611,312.7254,18953.0
2020-09-08 11:50:00,336.78,336.83,335.9,335.93,27648.0,312.7532,312.7997,311.936,311.9639,27648.0
2020-09-08 11:55:00,335.88,337.11,335.8,336.84,27573.0,311.9175,313.0597,311.8432,312.809,27573.0
2020-09-08 12:00:00,336.82,337.29,336.64,337.01,18130.0,312.7904,313.2269,312.6232,312.9668,18130.0
2020-09-08 12:05:00,336.98,337.58,336.72,337.34,35259.0,312.939,313.4962,312.6975,313.2733,35259.0
2020-09-08 12:10:00,337.34,337.67,337.1,337.29,43674.0,313.2733,313.5797,313.0504,313.2269,43674.0
2020-09-08 12:15:00,337.17,337.76,337.09,337.18,28123.0,313.1154,313.6633,313.0411,313.1247,28123.0
2020-09-08 12:20:00,337.33,337.98,337.1,337.88,17981.0,313.264,313.8676,313.0504,313.7748,17981.0
2020-09-08 12:25:00,337.93,337.93,337.18,337.18,13347.0,313.8212,313.8212,313.1247,313.1247,13347.0
2020-09-08 12:30:00,337.25,337.52,336.88,337.42,20713.0,313.1897,313.4405,312.8461,313.3476,20713.0
2020-09-08 12:35:00,337.37,337.69,337.15,337.26,11609.0,313.3012,313.5983,313.0968,313.199,11609.0
2020-09-08 12:40:00,337.35,337.62,336.95,337.37,20175.0,313.2826,313.5333,312.9111,313.3012,20175.0
2020-09-08 12:45:00,337.43,338.23,337.43,338.11,29896.0,313.3569,314.0998,313.3569,313.9884,29896.0
2020-09-08 12:50:00,338.1,338.33,337.89,338.2,22352.0,313.9791,314.1927,313.7841,314.0719,22352.0
2020-09-08 12:55:00,338.09,338.33,337.97,338.15,43481.0,313.9698,314.1927,313.8583,314.0255,43481.0
2020-09-08 13:00:00,338.21,338.29,337.79,337.92,20659.0,314.0812,314.1555,313.6912,313.8119,20659.0
2020-09-08 13:05:00,337.93,338.01,337.53,337.53,18946.0,313.8212,313.8955,313.4497,313.4497,18946.0
2020-09-08 13:10:00,337.41,338.19,337.41,338.19,13392.0,313.3383,314.0627,313.3383,314.0627,13392.0
2020-09-08 13:15:00,338.22,338.65,338.2,338.56,25888.0,314.0905,314.4898,314.0719,314.4063,25888.0
2020-09-08 13:20:00,338.41,338.56,338.3,338.53,27891.0,314.267,314.4063,314.1648,314.3784,27891.0
2020-09-08 13:25:00,338.48,338.58,338.13,338.24,21805.0,314.332,314.4248,314.0069,314.1091,21805.0
2020-09-08 13:30:00,338.24,338.44,337.82,338.26,25230.0,314.1091,314.2948,313.719,314.1277,25230.0
2020-09-08 13:35:00,338.31,338.74,338.23,338.62,32157.0,314.1741,314.5734,314.0998,314.462,32157.0
2020-09-08 13:40:00,338.63,338.84,338.58,338.72,18990.0,314.4713,314.6663,314.4248,314.5548,18990.0
2020-09-08 13:45:00,338.81,338.97,338.55,338.86,56315.0,314.6384,314.787,314.397,314.6849,56315.0
2020-09-08 13:50:00,338.89,339.1,338.55,338.88,61034.0,314.7127,314.9077,314.397,314.7034,61034.0
2020-09-08 13:55:00,338.95,338.98,338.45,338.48,35772.0,314.7684,314.7963,314.3041,314.332,35772.0
2020-09-08 14:00:00,338.7,338.89,338.13,338.16,12420.0,314.5363,314.7127,314.0069,314.0348,12420.0
2020-09-08 14:05:00,338.2,338.25,337.86,338.17,30574.0,314.0719,314.1184,313.7562,314.0441,30574.0
2020-09-08 14:10:00,338.22,338.28,337.64,337.72,45144.0,314.0905,314.1462,313.5519,313.6262,45144.0
2020-09-08 14:15:00,337.75,337.78,337.1,337.26,19684.0,313.654,313.6819,313.0504,313.199,19684.0
2020-09-08 14:20:00,337.27,337.43,336.79,336.93,24577.0,313.2083,313.3569,312.7625,312.8925,24577.0
2020-09-08 14:25:00,336.9,337.15,336.7,336.77,17003.0,312.8647,313.0968,312.679,312.744,17003.0
2020-09-08 14:30:00,336.65,336.7,336.34,336.69,23050.0,312.6325,312.679,312.3446,312.6697,23050.0
2020-09-08 14:35:00,336.61,336.62,335.63,335.72,26626.0,312.5954,312.6047,311.6853,311.7689,26626.0
2020-09-08 14:40:00,335.79,335.89,334.91,334.92,56384.0,311.8339,311.9267,311.0167,311.0259,56384.0
2020-09-08 14:45:00,334.94,335.5,334.77,335.29,22658.0,311.0445,311.5646,310.8866,311.3695,22658.0
2020-09-08 14:50:00,335.2,335.35,334.38,334.78,58998.0,311.286,311.4253,310.5245,310.8959,58998.0
2020-09-08 14:55:00,334.71,336.12,334.4,335.89,156043.0,310.8309,312.1403,310.543,311.9267,156043.0
2020-09-08 15:00:00,335.79,335.8,334.24,334.27,49282.0,311.8339,311.8432,310.3945,310.4223,49282.0
2020-09-08 15:05:00,334.3,334.75,334.26,334.56,26202.0,310.4502,310.8681,310.413,310.6916,26202.0
2020-09-08 15:10:00,334.75,335.63,334.74,335.34,52655.0,310.8681,311.6853,310.8588,311.416,52655.0
2020-09-08 15:15:00,335.29,335.8,334.81,335.4,32675.0,311.3695,311.8432,310.9238,311.4717,32675.0
2020-09-08 15:20:00,335.32,336.0,335.3,335.62,34987.0,311.3974,312.0289,311.3788,311.676,34987.0
2020-09-08 15:25:00,335.83,336.38,335.41,336.36,46631.0,311.871,312.3818,311.481,312.3632,46631.0
2020-09-08 15:30:00,336.4,336.83,335.68,335.7,41839.0,312.4004,312.7997,311.7317,311.7503,41839.0
2020-09-08 15:35:00,335.73,336.58,335.73,336.1,34388.0,311.7782,312.5675,311.7782,312.1218,34388.0
2020-09-08 15:40:00,336.14,336.49,335.92,336.16,103023.0,312.1589,312.4839,311.9546,312.1775,103023.0
2020-09-08 15:45:00,336.14,336.17,335.1,335.72,101441.0,312.1589,312.1868,311.1931,311.7689,101441.0
2020-09-08 15:50:00,335.71,335.74,334.65,334.93,115959.0,311.7596,311.7874,310.7752,311.0352,115959.0
2020-09-08 15:55:00,334.94,335.05,334.23,334.58,208903.0,311.0445,311.1467,310.3852,310.7102,208903.0
2020-09-09 09:30:00,338.96,339.14,338.64,338.86,210727.0,314.7777,314.9449,314.4805,314.6849,210727.0
2020-09-09 09:35:00,338.91,339.15,337.98,338.17,119295.0,314.7313,314.9542,313.8676,314.0441,119295.0
2020-09-09 09:40:00,338.07,338.88,338.07,338.71,66445.0,313.9512,314.7034,313.9512,314.5456,66445.0
2020-09-09 09:45:00,338.79,338.95,338.23,338.27,71690.0,314.6198,314.7684,314.0998,314.1369,71690.0
2020-09-09 09:50:00,338.38,339.16,338.07,339.03,42925.0,314.2391,314.9634,313.9512,314.8427,42925.0
2020-09-09 09:55:00,339.02,339.52,338.68,339.52,667177.0,314.8334,315.2978,314.5177,315.2978,667177.0
2020-09-09 10:00:00,339.58,340.3,339.5,340.2,114571.0,315.3535,316.0221,315.2792,315.9293,114571.0
2020-09-09 10:05:00,340.19,340.48,339.58,339.58,83978.0,315.92,316.1893,315.3535,315.3535,83978.0
2020-09-09 10:10:00,339.74,340.2,339.57,339.79,289525.0,315.5021,315.9293,315.3442,315.5485,289525.0
2020-09-09 10:15:00,339.87,340.67,339.87,340.28,58022.0,315.6228,316.3657,315.6228,316.0035,58022.0
2020-09-09 10:20:00,340.25,340.64,340.01,340.46,50318.0,315.9757,316.3379,315.7528,316.1707,50318.0
2020-09-09 10:25:00,340.53,341.22,340.52,340.89,88349.0,316.2357,316.8765,316.2264,316.57,88349.0
2020-09-09 10:30:00,340.81,341.1,340.71,340.72,44433.0,316.4957,316.765,316.4029,316.4122,44433.0
2020-09-09 10:35:00,340.76,341.16,340.68,341.05,38682.0,316.4493,316.8208,316.375,316.7186,38682.0
2020-09-09 10:40:00,341.08,341.25,340.79,340.87,39269.0,316.7465,316.9043,316.4772,316.5515,39269.0
2020-09-09 10:45:00,340.89,341.18,340.58,340.71,17648.0,316.57,316.8393,316.2821,316.4029,17648.0
2020-09-09 10:50:00,340.73,340.95,340.39,340.44,31814.0,316.4214,316.6257,316.1057,316.1521,31814.0
2020-09-09 10:55:00,340.5,340.88,340.5,340.69,35497.0,316.2078,316.5607,316.2078,316.3843,35497.0
2020-09-09 11:00:00,340.79,341.73,340.79,341.71,31338.0,316.4772,317.3501,316.4772,317.3315,31338.0
2020-09-09 11:05:00,341.67,341.69,340.64,340.67,31370.0,317.2944,317.313,316.3379,316.3657,31370.0
2020-09-09 11:10:00,340.69,340.89,340.56,340.78,26608.0,316.3843,316.57,316.2636,316.4679,26608.0
2020-09-09 11:15:00,340.8,340.96,340.32,340.7,24883.0,316.4864,316.635,316.0407,316.3936,24883.0
2020-09-09 11:20:00,340.74,341.3,340.71,341.25,14972.0,316.4307,316.9508,316.4029,316.9043,14972.0
2020-09-09 11:25:00,341.23,341.5,341.22,341.47,32204.0,316.8858,317.1365,316.8765,317.1086,32204.0
2020-09-09 11:30:00,341.43,341.5,341.27,341.34,18003.0,317.0715,317.1365,316.9229,316.9879,18003.0
2020-09-09 11:35:00,341.43,341.67,341.22,341.54,18703.0,317.0715,317.2944,316.8765,317.1737,18703.0
2020-09-09 11:40:00,341.53,341.6,341.23,341.58,18216.0,317.1644,317.2294,316.8858,317.2108,18216.0
2020-09-09 11:45:00,341.62,341.88,341.39,341.78,13342.0,317.2479,317.4894,317.0344,317.3965,13342.0
2020-09-09 11:50:00,341.79,341.95,341.62,341.69,18483.0,317.4058,317.5544,317.2479,317.313,18483.0
2020-09-09 11:55:00,341.74,341.79,341.44,341.65,14643.0,317.3594,317.4058,317.0808,317.2758,14643.0
2020-09-09 12:00:00,341.68,341.88,341.53,341.88,22874.0,317.3037,317.4894,317.1644,317.4894,22874.0
2020-09-09 12:05:00,341.85,341.93,341.68,341.91,10294.0,317.4615,317.5358,317.3037,317.5173,10294.0
2020-09-09 12:10:00,341.99,342.2,341.98,341.99,37555.0,317.5915,317.7866,317.5823,317.5915,37555.0
2020-09-09 12:15:00,342.03,342.22,341.96,342.2,13411.0,317.6287,317.8051,317.5637,317.7866,13411.0
2020-09-09 12:20:00,342.19,342.24,341.95,342.02,62413.0,317.7773,317.8237,317.5544,317.6194,62413.0
2020-09-09 12:25:00,342.02,342.22,341.92,341.96,13107.0,317.6194,317.8051,317.5265,317.5637,13107.0
2020-09-09 12:30:00,341.97,342.31,341.97,342.12,14732.0,317.573,317.8887,317.573,317.7123,14732.0
2020-09-09 12:35:00,342.33,342.43,342.21,342.4,12850.0,317.9073,318.0002,317.7959,317.9723,12850.0
2020-09-09 12:40:00,342.38,342.78,342.37,342.75,20788.0,317.9537,318.3252,317.9444,318.2973,20788.0
2020-09-09 12:45:00,342.76,342.8,342.57,342.61,201171.0,318.3066,318.3438,318.1302,318.1673,201171.0
2020-09-09 12:50:00,342.6,342.66,342.38,342.38,37627.0,318.158,318.2137,317.9537,317.9537,37627.0
2020-09-09 12:55:00,342.39,342.64,342.39,342.58,21657.0,317.963,318.1952,317.963,318.1395,21657.0
2020-09-09 13:00:00,342.6,343.15,342.6,343.12,35033.0,318.158,318.6688,318.158,318.6409,35033.0
2020-09-09 13:05:00,343.11,343.41,343.06,343.41,55782.0,318.6316,318.9102,318.5852,318.9102,55782.0
2020-09-09 13:10:00,343.43,343.62,343.36,343.44,33296.0,318.9288,319.1053,318.8638,318.9381,33296.0
2020-09-09 13:15:00,343.44,343.45,342.91,342.98,79423.0,318.9381,318.9474,318.4459,318.5109,79423.0
2020-09-09 13:20:00,343.0,343.34,343.0,343.33,20252.0,318.5295,318.8452,318.5295,318.8359,20252.0
2020-09-09 13:25:00,343.32,343.38,343.15,343.21,21088.0,318.8267,318.8824,318.6688,318.7245,21088.0
2020-09-09 13:30:00,343.19,343.4,342.94,343.24,32900.0,318.7059,318.901,318.4738,318.7524,32900.0
2020-09-09 13:35:00,343.28,343.45,343.17,343.27,28692.0,318.7895,318.9474,318.6874,318.7802,28692.0
2020-09-09 13:40:00,343.31,343.38,342.72,342.74,29842.0,318.8174,318.8824,318.2695,318.288,29842.0
2020-09-09 13:45:00,342.7,343.0,342.55,342.86,24259.0,318.2509,318.5295,318.1116,318.3995,24259.0
2020-09-09 13:50:00,342.93,343.0,342.77,342.99,21141.0,318.4645,318.5295,318.3159,318.5202,21141.0
2020-09-09 13:55:00,342.98,343.0,342.46,342.53,25003.0,318.5109,318.5295,318.028,318.093,25003.0
2020-09-09 14:00:00,342.55,342.7,342.11,342.14,41269.0,318.1116,318.2509,317.703,317.7308,41269.0
2020-09-09 14:05:00,342.21,342.74,342.19,342.69,41711.0,317.7959,318.288,317.7773,318.2416,41711.0
2020-09-09 14:10:00,342.68,342.91,342.6,342.65,22106.0,318.2323,318.4459,318.158,318.2045,22106.0
2020-09-09 14:15:00,342.68,342.93,342.59,342.82,34075.0,318.2323,318.4645,318.1487,318.3623,34075.0
2020-09-09 14:20:00,342.82,342.85,342.55,342.67,21033.0,318.3623,318.3902,318.1116,318.223,21033.0
2020-09-09 14:25:00,342.73,342.86,342.23,342.38,29942.0,318.2788,318.3995,317.8144,317.9537,29942.0
2020-09-09 14:30:00,342.5,343.07,342.5,343.07,21016.0,318.0652,318.5945,318.0652,318.5945,21016.0
2020-09-09 14:35:00,343.02,343.32,343.02,343.23,28144.0,318.5481,318.8267,318.5481,318.7431,28144.0
2020-09-09 14:40:00,343.22,343.34,343.04,343.27,25377.0,318.7338,318.8452,318.5666,318.7802,25377.0
2020-09-09 14:45:00,343.29,343.29,342.9,342.99,42067.0,318.7988,318.7988,318.4366,318.5202,42067.0
2020-09-09 14:50:00,343.11,343.27,342.85,343.25,22756.0,318.6316,318.7802,318.3902,318.7617,22756.0
2020-09-09 14:55:00,343.38,343.39,343.02,343.08,26452.0,318.8824,318.8917,318.5481,318.6038,26452.0
2020-09-09 15:00:00,343.13,343.57,343.13,343.47,32043.0,318.6502,319.0588,318.6502,318.966,32043.0
2020-09-09 15:05:00,343.51,343.63,343.41,343.59,24390.0,319.0031,319.1145,318.9102,319.0774,24390.0
2020-09-09 15:10:00,343.59,343.6,343.17,343.28,31968.0,319.0774,319.0867,318.6874,318.7895,31968.0
2020-09-09 15:15:00,343.28,343.62,343.28,343.57,41516.0,318.7895,319.1053,318.7895,319.0588,41516.0
2020-09-09 15:20:00,343.7,343.82,343.49,343.78,43334.0,319.1796,319.291,318.9845,319.2538,43334.0
2020-09-09 15:25:00,343.76,343.77,343.42,343.65,43373.0,319.2353,319.2446,318.9195,319.1331,43373.0
2020-09-09 15:30:00,343.57,343.89,343.42,343.47,108463.0,319.0588,319.356,318.9195,318.966,108463.0
2020-09-09 15:35:00,343.52,343.53,342.57,342.57,52785.0,319.0124,319.0217,318.1302,318.1302,52785.0
2020-09-09 15:40:00,342.57,342.85,342.27,342.47,52162.0,318.1302,318.3902,317.8516,318.0373,52162.0
2020-09-09 15:45:00,342.43,342.43,341.92,342.22,39922.0,318.0002,318.0002,317.5265,317.8051,39922.0
2020-09-09 15:50:00,342.26,342.82,341.7,342.72,92512.0,317.8423,318.3623,317.3222,318.2695,92512.0
2020-09-09 15:55:00,342.76,342.77,341.03,341.16,233240.0,318.3066,318.3159,316.7,316.8208,233240.0
2020-09-10 09:30:00,343.26,343.6,342.62,343.57,54195.0,318.7709,319.0867,318.1766,319.0588,54195.0
2020-09-10 09:35:00,343.56,343.58,342.98,343.33,26751.0,319.0495,319.0681,318.5109,318.8359,26751.0
2020-09-10 09:40:00,343.43,343.77,343.2,343.49,24776.0,318.9288,319.2446,318.7152,318.9845,24776.0
2020-09-10 09:45:00,343.5,343.84,343.18,343.2,22034.0,318.9938,319.3096,318.6967,318.7152,22034.0
2020-09-10 09:50:00,343.16,343.35,342.69,343.35,31428.0,318.6781,318.8545,318.2416,318.8545,31428.0
2020-09-10 09:55:00,343.37,343.62,342.92,343.0,22785.0,318.8731,319.1053,318.4552,318.5295,22785.0
2020-09-10 10:00:00,342.99,343.86,342.99,343.82,131101.0,318.5202,319.3281,318.5202,319.291,131101.0
2020-09-10 10:05:00,343.84,343.89,343.4,343.58,15626.0,319.3096,319.356,318.901,319.0681,15626.0
2020-09-10 10:10:00,343.65,343.68,343.16,343.44,21434.0,319.1331,319.161,318.6781,318.9381,21434.0
2020-09-10 10:15:00,343.42,343.91,343.4,343.78,6998.0,318.9195,319.3746,318.901,319.2538,6998.0
2020-09-10 10:20:00,343.67,343.89,343.44,343.54,8439.0,319.1517,319.356,318.9381,319.031,8439.0
2020-09-10 10:25:00,343.46,343.46,342.75,342.8,20931.0,318.9567,318.9567,318.2973,318.3438,20931.0
2020-09-10 10:30:00,342.74,343.57,342.74,343.43,12543.0,318.288,319.0588,318.288,318.9288,12543.0
2020-09-10 10:35:00,343.34,343.53,343.21,343.47,8837.0,318.8452,319.0217,318.7245,318.966,8837.0
2020-09-10 10:40:00,343.44,343.52,342.9,342.9,14669.0,318.9381,319.0124,318.4366,318.4366,14669.0
2020-09-10 10:45:00,342.85,342.85,341.25,341.56,44171.0,318.3902,318.3902,316.9043,317.1922,44171.0
2020-09-10 10:50:00,341.66,342.19,341.52,342.03,8499.0,317.2851,317.7773,317.1551,317.6287,8499.0
2020-09-10 10:55:00,342.03,342.05,340.05,340.18,36965.0,317.6287,317.6473,315.79,315.9107,36965.0
2020-09-10 11:00:00,340.06,340.73,339.55,340.71,20657.0,315.7992,316.4214,315.3256,316.4029,20657.0
2020-09-10 11:05:00,340.7,341.33,340.7,341.1,42372.0,316.3936,316.9786,316.3936,316.765,42372.0
2020-09-10 11:10:00,341.16,341.62,340.72,341.58,17494.0,316.8208,317.2479,316.4122,317.2108,17494.0
2020-09-10 11:15:00,341.59,341.63,340.35,341.18,21577.0,317.2201,317.2572,316.0686,316.8393,21577.0
2020-09-10 11:20:00,341.28,342.0,341.21,341.83,24007.0,316.9322,317.6008,316.8672,317.443,24007.0
2020-09-10 11:25:00,341.83,342.17,341.77,342.15,18416.0,317.443,317.7587,317.3872,317.7401,18416.0
2020-09-10 11:30:00,342.19,342.24,341.44,341.46,12411.0,317.7773,317.8237,317.0808,317.0994,12411.0
2020-09-10 11:35:00,341.54,341.98,341.45,341.81,158328.0,317.1737,317.5823,317.0901,317.4244,158328.0
2020-09-10 11:40:00,341.77,342.17,341.72,341.97,12973.0,317.3872,317.7587,317.3408,317.573,12973.0
2020-09-10 11:45:00,341.9,342.09,341.37,342.09,111966.0,317.508,317.6844,317.0158,317.6844,111966.0
2020-09-10 11:50:00,342.11,342.14,341.42,341.42,6047.0,317.703,317.7308,317.0622,317.0622,6047.0
2020-09-10 11:55:00,341.42,341.42,340.58,340.77,28594.0,317.0622,317.0622,316.2821,316.4586,28594.0
2020-09-10 12:00:00,340.91,341.34,340.17,340.47,19664.0,316.5886,316.9879,315.9014,316.18,19664.0
2020-09-10 12:05:00,340.52,341.05,340.52,340.6,15504.0,316.2264,316.7186,316.2264,316.3007,15504.0
2020-09-10 12:10:00,340.69,341.21,340.58,340.59,22506.0,316.3843,316.8672,316.2821,316.2914,22506.0
2020-09-10 12:15:00,340.54,340.87,340.11,340.65,20958.0,316.245,316.5515,315.8457,316.3471,20958.0
2020-09-10 12:20:00,340.56,340.61,339.74,339.94,31948.0,316.2636,316.31,315.5021,315.6878,31948.0
2020-09-10 12:25:00,339.88,340.24,339.81,340.15,13510.0,315.6321,315.9664,315.5671,315.8828,13510.0
2020-09-10 12:30:00,340.24,340.54,339.91,340.03,23790.0,315.9664,316.245,315.6599,315.7714,23790.0
2020-09-10 12:35:00,340.0,340.0,338.71,338.9,65028.0,315.7435,315.7435,314.5456,314.722,65028.0
2020-09-10 12:40:00,338.89,339.42,338.83,338.86,25777.0,314.7127,315.2049,314.657,314.6849,25777.0
2020-09-10 12:45:00,338.73,339.26,338.73,339.09,13388.0,314.5641,315.0563,314.5641,314.8984,13388.0
2020-09-10 12:50:00,339.09,339.86,339.09,339.69,16180.0,314.8984,315.6135,314.8984,315.4556,16180.0
2020-09-10 12:55:00,339.75,340.06,339.75,339.87,19693.0,315.5114,315.7992,315.5114,315.6228,19693.0
2020-09-10 13:00:00,339.94,340.39,339.64,340.34,12395.0,315.6878,316.1057,315.4092,316.0593,12395.0
2020-09-10 13:05:00,340.28,340.43,339.96,340.43,7231.0,316.0035,316.1428,315.7064,316.1428,7231.0
2020-09-10 13:10:00,340.54,340.54,340.14,340.14,13001.0,316.245,316.245,315.8735,315.8735,13001.0
2020-09-10 13:15:00,340.23,340.98,340.14,340.98,14077.0,315.9571,316.6536,315.8735,316.6536,14077.0
2020-09-10 13:20:00,340.94,340.94,340.54,340.54,446922.0,316.6165,316.6165,316.245,316.245,446922.0
2020-09-10 13:25:00,340.56,340.67,339.8,339.96,25051.0,316.2636,316.3657,315.5578,315.7064,25051.0
2020-09-10 13:30:00,339.95,340.59,339.94,340.47,20133.0,315.6971,316.2914,315.6878,316.18,20133.0
2020-09-10 13:35:00,340.42,340.54,339.78,339.87,8859.0,316.1336,316.245,315.5392,315.6228,8859.0
2020-09-10 13:40:00,339.82,339.85,339.51,339.51,18484.0,315.5764,315.6042,315.2885,315.2885,18484.0
2020-09-10 13:45:00,339.55,339.94,339.44,339.44,14998.0,315.3256,315.6878,315.2235,315.2235,14998.0
2020-09-10 13:50:00,339.79,339.8,339.07,339.13,24265.0,315.5485,315.5578,314.8799,314.9356,24265.0
2020-09-10 13:55:00,339.16,339.56,338.98,339.23,10922.0,314.9634,315.3349,314.7963,315.0285,10922.0
2020-09-10 14:00:00,339.09,339.8,339.05,339.79,21725.0,314.8984,315.5578,314.8613,315.5485,21725.0
2020-09-10 14:05:00,339.84,339.87,339.13,339.41,18597.0,315.5949,315.6228,314.9356,315.1956,18597.0
2020-09-10 14:10:00,339.35,339.38,338.78,338.81,18658.0,315.1399,315.1678,314.6106,314.6384,18658.0
2020-09-10 14:15:00,338.8,338.8,337.82,338.04,23850.0,314.6291,314.6291,313.719,313.9234,23850.0
2020-09-10 14:20:00,338.2,338.21,336.94,336.96,39830.0,314.0719,314.0812,312.9018,312.9204,39830.0
2020-09-10 14:25:00,337.14,337.48,335.57,335.69,38502.0,313.0876,313.4033,311.6296,311.741,38502.0
2020-09-10 14:30:00,335.69,336.76,335.47,336.38,47240.0,311.741,312.7347,311.5367,312.3818,47240.0
2020-09-10 14:35:00,336.4,336.96,336.13,336.91,35240.0,312.4004,312.9204,312.1496,312.874,35240.0
2020-09-10 14:40:00,336.93,336.93,335.73,335.73,26995.0,312.8925,312.8925,311.7782,311.7782,26995.0
2020-09-10 14:45:00,335.74,337.21,335.74,337.04,72872.0,311.7874,313.1526,311.7874,312.9947,72872.0
2020-09-10 14:50:00,337.08,337.27,336.3,336.34,21204.0,313.0318,313.2083,312.3075,312.3446,21204.0
2020-09-10 14:55:00,336.56,337.59,336.45,337.38,35570.0,312.5489,313.5055,312.4468,313.3104,35570.0
2020-09-10 15:00:00,337.42,337.42,336.3,336.34,48735.0,313.3476,313.3476,312.3075,312.3446,48735.0
2020-09-10 15:05:00,336.43,336.69,335.57,335.64,29739.0,312.4282,312.6697,311.6296,311.6946,29739.0
2020-09-10 15:10:00,335.63,336.07,335.2,335.67,88683.0,311.6853,312.0939,311.286,311.7224,88683.0
2020-09-10 15:15:00,335.45,335.73,334.69,334.72,38171.0,311.5181,311.7782,310.8123,310.8402,38171.0
2020-09-10 15:20:00,334.69,335.43,334.4,334.77,87131.0,310.8123,311.4996,310.543,310.8866,87131.0
2020-09-10 15:25:00,334.65,335.61,334.21,335.35,27982.0,310.7752,311.6667,310.3666,311.4253,27982.0
2020-09-10 15:30:00,335.29,336.12,335.0,335.87,30850.0,311.3695,312.1403,311.1002,311.9082,30850.0
2020-09-10 15:35:00,335.8,335.95,334.99,335.83,40247.0,311.8432,311.9825,311.0909,311.871,40247.0
2020-09-10 15:40:00,335.83,337.02,335.61,336.54,44366.0,311.871,312.9761,311.6667,312.5304,44366.0
2020-09-10 15:45:00,336.45,336.69,334.93,335.28,62017.0,312.4468,312.6697,311.0352,311.3603,62017.0
2020-09-10 15:50:00,335.3,336.28,334.86,336.07,75395.0,311.3788,312.2889,310.9702,312.0939,75395.0
2020-09-10 15:55:00,336.0,336.44,334.93,335.27,564459.0,312.0289,312.4375,311.0352,311.351,564459.0
2020-09-11 09:30:00,337.12,337.88,336.42,336.43,68899.0,313.069,313.7748,312.4189,312.4282,68899.0
2020-09-11 09:35:00,336.46,336.8,335.95,336.6,43959.0,312.4561,312.7718,311.9825,312.5861,43959.0
2020-09-11 09:40:00,336.52,336.65,335.8,336.59,28503.0,312.5118,312.6325,311.8432,312.5768,28503.0
2020-09-11 09:45:00,336.49,337.51,336.33,337.46,36387.0,312.4839,313.4312,312.3353,313.3847,36387.0
2020-09-11 09:50:00,337.49,337.69,337.03,337.28,55128.0,313.4126,313.5983,312.9854,313.2176,55128.0
2020-09-11 09:55:00,337.22,337.22,335.29,335.46,71534.0,313.1619,313.1619,311.3695,311.5274,71534.0
2020-09-11 10:00:00,335.4,336.15,335.3,335.99,88909.0,311.4717,312.1682,311.3788,312.0196,88909.0
2020-09-11 10:05:00,335.95,336.65,335.8,335.84,35091.0,311.9825,312.6325,311.8432,311.8803,35091.0
2020-09-11 10:10:00,335.96,336.18,335.06,336.17,44609.0,311.9917,312.196,311.156,312.1868,44609.0
2020-09-11 10:15:00,335.99,336.91,335.59,336.77,33181.0,312.0196,312.874,311.6481,312.744,33181.0
2020-09-11 10:20:00,336.9,337.23,336.72,337.17,19686.0,312.8647,313.1711,312.6975,313.1154,19686.0
2020-09-11 10:25:00,337.14,337.38,336.6,336.84,38145.0,313.0876,313.3104,312.5861,312.809,38145.0
2020-09-11 10:30:00,337.06,337.18,336.2,336.23,25247.0,313.0133,313.1247,312.2146,312.2425,25247.0
2020-09-11 10:35:00,336.35,336.74,335.91,336.49,33478.0,312.3539,312.7161,311.9453,312.4839,33478.0
2020-09-11 10:40:00,336.5,337.37,336.47,337.37,19439.0,312.4932,313.3012,312.4654,313.3012,19439.0
2020-09-11 10:45:00,337.47,337.79,337.31,337.74,30861.0,313.394,313.6912,313.2454,313.6448,30861.0
2020-09-11 10:50:00,337.79,337.92,337.45,337.64,15051.0,313.6912,313.8119,313.3754,313.5519,15051.0
2020-09-11 10:55:00,337.55,337.62,336.96,336.96,13065.0,313.4683,313.5333,312.9204,312.9204,13065.0
2020-09-11 11:00:00,337.15,337.97,336.91,337.95,20734.0,313.0968,313.8583,312.874,313.8398,20734.0
2020-09-11 11:05:00,337.97,338.27,337.8,338.24,12432.0,313.8583,314.1369,313.7005,314.1091,12432.0
2020-09-11 11:10:00,338.19,338.26,337.79,337.88,14989.0,314.0627,314.1277,313.6912,313.7748,14989.0
2020-09-11 11:15:00,337.94,338.22,337.48,338.0,25395.0,313.8305,314.0905,313.4033,313.8862,25395.0
2020-09-11 11:20:00,337.91,337.94,336.82,337.1,25451.0,313.8026,313.8305,312.7904,313.0504,25451.0
2020-09-11 11:25:00,337.09,337.13,336.62,337.02,26715.0,313.0411,313.0783,312.6047,312.9761,26715.0
2020-09-11 11:30:00,336.91,336.91,336.07,336.35,59061.0,312.874,312.874,312.0939,312.3539,59061.0
2020-09-11 11:35:00,336.14,336.58,336.09,336.57,20047.0,312.1589,312.5675,312.1125,312.5582,20047.0
2020-09-11 11:40:00,336.53,336.64,336.18,336.58,39665.0,312.5211,312.6232,312.196,312.5675,39665.0
2020-09-11 11:45:00,336.51,336.83,336.35,336.59,23085.0,312.5025,312.7997,312.3539,312.5768,23085.0
2020-09-11 11:50:00,336.59,336.72,336.26,336.44,17841.0,312.5768,312.6975,312.2703,312.4375,17841.0
2020-09-11 11:55:00,336.41,336.66,336.23,336.26,8468.0,312.4096,312.6418,312.2425,312.2703,8468.0
2020-09-11 12:00:00,336.0,336.79,335.71,336.71,19752.0,312.0289,312.7625,311.7596,312.6882,19752.0
2020-09-11 12:05:00,336.68,336.92,336.57,336.72,10655.0,312.6604,312.8833,312.5582,312.6975,10655.0
2020-09-11 12:10:00,336.69,336.85,336.5,336.62,13074.0,312.6697,312.8182,312.4932,312.6047,13074.0
2020-09-11 12:15:00,336.62,336.81,336.28,336.78,17992.0,312.6047,312.7811,312.2889,312.7532,17992.0
2020-09-11 12:20:00,336.95,337.22,336.84,337.1,15599.0,312.9111,313.1619,312.809,313.0504,15599.0
2020-09-11 12:25:00,336.94,337.0,336.57,336.57,7317.0,312.9018,312.9575,312.5582,312.5582,7317.0
2020-09-11 12:30:00,336.55,336.55,335.7,335.74,32068.0,312.5397,312.5397,311.7503,311.7874,32068.0
2020-09-11 12:35:00,335.77,336.01,335.43,335.54,22410.0,311.8153,312.0382,311.4996,311.6017,22410.0
2020-09-11 12:40:00,335.55,335.55,334.9,335.11,26852.0,311.611,311.611,311.0074,311.2024,26852.0
2020-09-11 12:45:00,335.07,335.38,334.96,335.35,21556.0,311.1652,311.4531,311.0631,311.4253,21556.0
2020-09-11 12:50:00,335.39,335.82,335.36,335.55,16356.0,311.4624,311.8617,311.4346,311.611,16356.0
2020-09-11 12:55:00,335.5,335.6,334.43,334.54,34993.0,311.5646,311.6574,310.5709,310.6731,34993.0
2020-09-11 13:00:00,334.53,334.85,334.45,334.51,28337.0,310.6638,310.9609,310.5895,310.6452,28337.0
2020-09-11 13:05:00,334.54,334.54,333.58,333.94,34757.0,310.6731,310.6731,309.7815,310.1159,34757.0
2020-09-11 13:10:00,333.92,334.02,333.5,333.57,18560.0,310.0973,310.1901,309.7072,309.7723,18560.0
2020-09-11 13:15:00,333.59,334.18,333.08,333.76,46139.0,309.7908,310.3387,309.3172,309.9487,46139.0
2020-09-11 13:20:00,333.88,333.9,333.46,333.5,11654.0,310.0601,310.0787,309.6701,309.7072,11654.0
2020-09-11 13:25:00,333.54,333.71,332.95,333.01,41078.0,309.7444,309.9023,309.1965,309.2522,41078.0
2020-09-11 13:30:00,332.92,332.99,332.35,332.65,52225.0,309.1686,309.2336,308.6393,308.9179,52225.0
2020-09-11 13:35:00,332.66,333.43,332.66,333.37,29448.0,308.9272,309.6422,308.9272,309.5865,29448.0
2020-09-11 13:40:00,333.12,333.86,333.11,333.55,26522.0,309.3544,310.0416,309.3451,309.7537,26522.0
2020-09-11 13:45:00,333.59,333.82,333.37,333.69,17935.0,309.7908,310.0044,309.5865,309.8837,17935.0
2020-09-11 13:50:00,333.66,334.03,333.43,333.62,24388.0,309.8558,310.1994,309.6422,309.8187,24388.0
2020-09-11 13:55:00,333.68,333.74,332.8,332.82,173805.0,309.8744,309.9301,309.0572,309.0758,173805.0
2020-09-11 14:00:00,332.99,333.3,332.44,333.13,89414.0,309.2336,309.5215,308.7229,309.3636,89414.0
2020-09-11 14:05:00,333.04,333.93,333.04,333.83,18964.0,309.2801,310.1066,309.2801,310.0137,18964.0
2020-09-11 14:10:00,333.88,334.45,333.59,334.25,18655.0,310.0601,310.5895,309.7908,310.4037,18655.0
2020-09-11 14:15:00,334.38,334.4,333.97,333.97,22446.0,310.5245,310.543,310.1437,310.1437,22446.0
2020-09-11 14:20:00,334.02,334.23,333.59,334.23,34898.0,310.1901,310.3852,309.7908,310.3852,34898.0
2020-09-11 14:25:00,334.2,334.39,333.75,333.75,17055.0,310.3573,310.5338,309.9394,309.9394,17055.0
2020-09-11 14:30:00,333.78,334.76,333.78,334.51,42627.0,309.9673,310.8774,309.9673,310.6452,42627.0
2020-09-11 14:35:00,334.56,335.46,334.43,335.27,60347.0,310.6916,311.5274,310.5709,311.351,60347.0
2020-09-11 14:40:00,335.3,335.56,334.82,335.4,60065.0,311.3788,311.6203,310.9331,311.4717,60065.0
2020-09-11 14:45:00,335.27,335.4,334.87,334.94,27738.0,311.351,311.4717,310.9795,311.0445,27738.0
2020-09-11 14:50:00,334.89,335.53,334.76,335.53,37508.0,310.9981,311.5924,310.8774,311.5924,37508.0
2020-09-11 14:55:00,335.46,335.65,334.94,334.99,36470.0,311.5274,311.7039,311.0445,311.0909,36470.0
2020-09-11 15:00:00,334.93,335.11,334.39,334.55,42697.0,311.0352,311.2024,310.5338,310.6823,42697.0
2020-09-11 15:05:00,334.56,334.68,333.93,334.0,31457.0,310.6916,310.8031,310.1066,310.1716,31457.0
2020-09-11 15:10:00,333.93,334.4,333.71,334.33,41516.0,310.1066,310.543,309.9023,310.478,41516.0
2020-09-11 15:15:00,334.34,335.28,334.34,335.19,38736.0,310.4873,311.3603,310.4873,311.2767,38736.0
2020-09-11 15:20:00,335.19,336.04,335.04,335.81,79278.0,311.2767,312.066,311.1374,311.8524,79278.0
2020-09-11 15:25:00,335.77,336.26,335.58,336.12,31775.0,311.8153,312.2703,311.6389,312.1403,31775.0
2020-09-11 15:30:00,336.08,336.7,336.08,336.35,81539.0,312.1032,312.679,312.1032,312.3539,81539.0
2020-09-11 15:35:00,336.3,336.37,335.42,335.6,40297.0,312.3075,312.3725,311.4903,311.6574,40297.0
2020-09-11 15:40:00,335.65,335.93,335.34,335.72,43171.0,311.7039,311.9639,311.416,311.7689,43171.0
2020-09-11 15:45:00,335.72,336.0,335.2,335.74,41430.0,311.7689,312.0289,311.286,311.7874,41430.0
2020-09-11 15:50:00,335.73,335.94,335.34,335.35,43420.0,311.7782,311.9732,311.416,311.4253,43420.0
2020-09-11 15:55:00,335.33,335.74,335.17,335.42,79359.0,311.4067,311.7874,311.2581,311.4903,79359.0
2020-09-14 09:30:00,338.86,339.31,338.54,338.66,88588.0,314.6849,315.1027,314.3877,314.4991,88588.0
2020-09-14 09:35:00,338.66,339.0,338.32,339.0,15628.0,314.4991,314.8149,314.1834,314.8149,15628.0
2020-09-14 09:40:00,339.01,339.72,339.01,339.69,33349.0,314.8241,315.4835,314.8241,315.4556,33349.0
2020-09-14 09:45:00,339.65,340.3,339.65,340.14,41970.0,315.4185,316.0221,315.4185,315.8735,41970.0
2020-09-14 09:50:00,340.31,340.34,340.0,340.0,15774.0,316.0314,316.0593,315.7435,315.7435,15774.0
2020-09-14 09:55:00,340.05,340.44,339.96,340.25,19456.0,315.79,316.1521,315.7064,315.9757,19456.0
2020-09-14 10:00:00,340.34,340.81,340.17,340.81,13182.0,316.0593,316.4957,315.9014,316.4957,13182.0
2020-09-14 10:05:00,340.71,341.15,340.7,341.07,88270.0,316.4029,316.8115,316.3936,316.7372,88270.0
2020-09-14 10:10:00,341.05,341.14,340.81,340.84,15577.0,316.7186,316.8022,316.4957,316.5236,15577.0
2020-09-14 10:15:00,340.83,341.43,340.83,341.43,7991.0,316.5143,317.0715,316.5143,317.0715,7991.0
2020-09-14 10:20:00,341.48,341.52,341.35,341.44,10956.0,317.1179,317.1551,316.9972,317.0808,10956.0
2020-09-14 10:25:00,341.48,341.66,341.33,341.6,17218.0,317.1179,317.2851,316.9786,317.2294,17218.0
2020-09-14 10:30:00,341.53,341.55,341.05,341.19,6753.0,317.1644,317.1829,316.7186,316.8486,6753.0
2020-09-14 10:35:00,341.29,341.37,341.11,341.13,8722.0,316.9415,317.0158,316.7743,316.7929,8722.0
2020-09-14 10:40:00,341.03,341.32,340.99,341.2,10486.0,316.7,316.9693,316.6629,316.8579,10486.0
2020-09-14 10:45:00,341.23,341.23,340.94,341.09,17714.0,316.8858,316.8858,316.6165,316.7558,17714.0
2020-09-14 10:50:00,341.08,341.39,341.08,341.1,7512.0,316.7465,317.0344,316.7465,316.765,7512.0
2020-09-14 10:55:00,341.04,341.15,340.87,341.12,7729.0,316.7093,316.8115,316.5515,316.7836,7729.0
2020-09-14 11:00:00,341.05,341.22,340.98,341.2,13916.0,316.7186,316.8765,316.6536,316.8579,13916.0
2020-09-14 11:05:00,341.18,341.32,341.09,341.17,19420.0,316.8393,316.9693,316.7558,316.83,19420.0
2020-09-14 11:10:00,341.1,341.11,340.6,340.76,22846.0,316.765,316.7743,316.3007,316.4493,22846.0
2020-09-14 11:15:00,340.75,341.03,340.75,340.85,8079.0,316.44,316.7,316.44,316.5329,8079.0
2020-09-14 11:20:00,340.85,341.09,340.85,341.06,15067.0,316.5329,316.7558,316.5329,316.7279,15067.0
2020-09-14 11:25:00,341.08,341.19,341.0,341.15,28313.0,316.7465,316.8486,316.6722,316.8115,28313.0
2020-09-14 11:30:00,341.17,341.43,341.15,341.26,23001.0,316.83,317.0715,316.8115,316.9136,23001.0
2020-09-14 11:35:00,341.28,341.46,341.1,341.46,16832.0,316.9322,317.0994,316.765,317.0994,16832.0
2020-09-14 11:40:00,341.39,341.6,341.39,341.5,14711.0,317.0344,317.2294,317.0344,317.1365,14711.0
2020-09-14 11:45:00,341.55,341.56,341.02,341.07,12939.0,317.1829,317.1922,316.6908,316.7372,12939.0
2020-09-14 11:50:00,341.06,341.29,341.0,341.21,23890.0,316.7279,316.9415,316.6722,316.8672,23890.0
2020-09-14 11:55:00,341.16,341.31,341.15,341.22,11813.0,316.8208,316.9601,316.8115,316.8765,11813.0
2020-09-14 12:00:00,341.14,341.45,341.02,341.39,11650.0,316.8022,317.0901,316.6908,317.0344,11650.0
2020-09-14 12:05:00,341.36,341.46,341.27,341.39,11635.0,317.0065,317.0994,316.9229,317.0344,11635.0
2020-09-14 12:10:00,341.35,341.42,341.07,341.07,9936.0,316.9972,317.0622,316.7372,316.7372,9936.0
2020-09-14 12:15:00,341.08,341.3,340.98,341.11,20563.0,316.7465,316.9508,316.6536,316.7743,20563.0
2020-09-14 12:20:00,341.08,341.14,340.81,341.0,15426.0,316.7465,316.8022,316.4957,316.6722,15426.0
2020-09-14 12:25:00,341.01,341.16,340.96,341.11,18070.0,316.6815,316.8208,316.635,316.7743,18070.0
2020-09-14 12:30:00,341.14,341.29,340.9,340.92,14475.0,316.8022,316.9415,316.5793,316.5979,14475.0
2020-09-14 12:35:00,340.88,341.06,340.85,340.9,13170.0,316.5607,316.7279,316.5329,316.5793,13170.0
2020-09-14 12:40:00,340.89,341.17,340.89,341.16,14045.0,316.57,316.83,316.57,316.8208,14045.0
2020-09-14 12:45:00,341.05,341.12,340.87,340.96,6608.0,316.7186,316.7836,316.5515,316.635,6608.0
2020-09-14 12:50:00,340.89,341.09,340.67,340.74,23050.0,316.57,316.7558,316.3657,316.4307,23050.0
2020-09-14 12:55:00,340.75,340.97,340.7,340.97,10468.0,316.44,316.6443,316.3936,316.6443,10468.0
2020-09-14 13:00:00,340.95,341.21,340.86,340.9,12680.0,316.6257,316.8672,316.5422,316.5793,12680.0
2020-09-14 13:05:00,340.87,340.87,340.36,340.38,13690.0,316.5515,316.5515,316.0778,316.0964,13690.0
2020-09-14 13:10:00,340.37,340.5,340.23,340.43,13960.0,316.0871,316.2078,315.9571,316.1428,13960.0
2020-09-14 13:15:00,340.39,340.39,339.75,339.83,25886.0,316.1057,316.1057,315.5114,315.5856,25886.0
2020-09-14 13:20:00,339.86,339.98,339.6,339.88,19706.0,315.6135,315.7249,315.3721,315.6321,19706.0
2020-09-14 13:25:00,339.82,340.16,339.77,340.13,23983.0,315.5764,315.8921,315.5299,315.8642,23983.0
2020-09-14 13:30:00,340.17,340.27,339.47,339.74,30913.0,315.9014,315.9943,315.2513,315.5021,30913.0
2020-09-14 13:35:00,339.7,340.03,339.62,339.76,45827.0,315.4649,315.7714,315.3906,315.5206,45827.0
2020-09-14 13:40:00,339.8,339.88,339.7,339.7,6943.0,315.5578,315.6321,315.4649,315.4649,6943.0
2020-09-14 13:45:00,339.65,340.17,339.65,340.16,8314.0,315.4185,315.9014,315.4185,315.8921,8314.0
2020-09-14 13:50:00,340.1,340.45,340.1,340.4,6526.0,315.8364,316.1614,315.8364,316.115,6526.0
2020-09-14 13:55:00,340.41,340.47,340.27,340.28,17396.0,316.1243,316.18,315.9943,316.0035,17396.0
2020-09-14 14:00:00,340.24,340.26,339.92,340.17,18975.0,315.9664,315.985,315.6692,315.9014,18975.0
2020-09-14 14:05:00,340.3,340.68,340.3,340.62,10397.0,316.0221,316.375,316.0221,316.3193,10397.0
2020-09-14 14:10:00,340.63,340.7,340.51,340.64,15413.0,316.3286,316.3936,316.2171,316.3379,15413.0
2020-09-14 14:15:00,340.66,340.74,340.48,340.59,19702.0,316.3564,316.4307,316.1893,316.2914,19702.0
2020-09-14 14:20:00,340.59,340.78,340.41,340.71,20273.0,316.2914,316.4679,316.1243,316.4029,20273.0
2020-09-14 14:25:00,340.71,340.71,340.14,340.18,24436.0,316.4029,316.4029,315.8735,315.9107,24436.0
2020-09-14 14:30:00,340.21,340.45,340.19,340.21,12786.0,315.9385,316.1614,315.92,315.9385,12786.0
2020-09-14 14:35:00,340.23,340.25,340.05,340.09,10463.0,315.9571,315.9757,315.79,315.8271,10463.0
2020-09-14 14:40:00,340.17,340.5,339.82,340.29,49932.0,315.9014,316.2078,315.5764,316.0128,49932.0
2020-09-14 14:45:00,340.23,340.26,339.93,340.1,11245.0,315.9571,315.985,315.6785,315.8364,11245.0
2020-09-14 14:50:00,340.17,340.53,339.95,340.0,20610.0,315.9014,316.2357,315.6971,315.7435,20610.0
2020-09-14 14:55:00,339.79,340.12,339.31,340.1,48465.0,315.5485,315.855,315.1027,315.8364,48465.0
2020-09-14 15:00:00,339.94,340.23,339.63,339.77,17433.0,315.6878,315.9571,315.3999,315.5299,17433.0
2020-09-14 15:05:00,339.86,340.06,339.58,339.9,17650.0,315.6135,315.7992,315.3535,315.6507,17650.0
2020-09-14 15:10:00,339.75,339.78,339.45,339.57,33444.0,315.5114,315.5392,315.2328,315.3442,33444.0
2020-09-14 15:15:00,339.62,340.01,339.3,339.87,32725.0,315.3906,315.7528,315.0935,315.6228,32725.0
2020-09-14 15:20:00,339.83,339.85,338.95,339.1,25233.0,315.5856,315.6042,314.7684,314.9077,25233.0
2020-09-14 15:25:00,339.15,339.77,339.09,339.67,23006.0,314.9542,315.5299,314.8984,315.4371,23006.0
2020-09-14 15:30:00,339.7,339.97,339.39,339.72,45681.0,315.4649,315.7157,315.177,315.4835,45681.0
2020-09-14 15:35:00,339.75,340.24,339.54,340.19,20543.0,315.5114,315.9664,315.3163,315.92,20543.0
2020-09-14 15:40:00,340.18,340.75,340.18,340.67,33449.0,315.9107,316.44,315.9107,316.3657,33449.0
2020-09-14 15:45:00,340.7,341.22,340.6,341.22,35155.0,316.3936,316.8765,316.3007,316.8765,35155.0
2020-09-14 15:50:00,341.12,341.12,340.25,340.25,55982.0,316.7836,316.7836,315.9757,315.9757,55982.0
2020-09-14 15:55:00,340.3,340.4,339.68,339.84,292228.0,316.0221,316.115,315.4464,315.5949,292228.0
2020-09-15 09:30:00,342.52,342.91,342.46,342.68,58140.0,318.0837,318.4459,318.028,318.2323,58140.0
2020-09-15 09:35:00,342.67,343.14,342.53,343.11,29605.0,318.223,318.6595,318.093,318.6316,29605.0
2020-09-15 09:40:00,343.12,343.42,343.09,343.34,23176.0,318.6409,318.9195,318.6131,318.8452,23176.0
2020-09-15 09:45:00,343.19,343.19,342.67,342.73,25757.0,318.7059,318.7059,318.223,318.2788,25757.0
2020-09-15 09:50:00,342.8,343.02,342.67,343.02,24177.0,318.3438,318.5481,318.223,318.5481,24177.0
2020-09-15 09:55:00,343.07,343.09,342.84,343.01,45166.0,318.5945,318.6131,318.3809,318.5388,45166.0
2020-09-15 10:00:00,343.05,343.38,343.01,343.27,31531.0,318.5759,318.8824,318.5388,318.7802,31531.0
2020-09-15 10:05:00,343.29,343.29,342.88,343.06,15972.0,318.7988,318.7988,318.4181,318.5852,15972.0
2020-09-15 10:10:00,343.13,343.15,342.76,342.88,30519.0,318.6502,318.6688,318.3066,318.4181,30519.0
2020-09-15 10:15:00,342.97,343.17,342.73,342.93,13902.0,318.5016,318.6874,318.2788,318.4645,13902.0
2020-09-15 10:20:00,342.92,342.95,342.3,342.36,18932.0,318.4552,318.4831,317.8794,317.9352,18932.0
2020-09-15 10:25:00,342.37,342.78,342.29,342.76,15601.0,317.9444,318.3252,317.8701,318.3066,15601.0
2020-09-15 10:30:00,342.79,342.91,342.67,342.88,8857.0,318.3345,318.4459,318.223,318.4181,8857.0
2020-09-15 10:35:00,342.92,343.21,342.63,342.71,11128.0,318.4552,318.7245,318.1859,318.2602,11128.0
2020-09-15 10:40:00,342.47,342.7,342.11,342.14,16522.0,318.0373,318.2509,317.703,317.7308,16522.0
2020-09-15 10:45:00,342.12,342.71,342.02,342.71,12519.0,317.7123,318.2602,317.6194,318.2602,12519.0
2020-09-15 10:50:00,342.63,342.92,342.48,342.86,13088.0,318.1859,318.4552,318.0466,318.3995,13088.0
2020-09-15 10:55:00,342.87,342.97,342.73,342.91,10605.0,318.4088,318.5016,318.2788,318.4459,10605.0
2020-09-15 11:00:00,342.95,343.08,342.9,343.08,9781.0,318.4831,318.6038,318.4366,318.6038,9781.0
2020-09-15 11:05:00,343.08,343.25,343.02,343.16,11262.0,318.6038,318.7617,318.5481,318.6781,11262.0
2020-09-15 11:10:00,343.22,343.28,343.09,343.09,29493.0,318.7338,318.7895,318.6131,318.6131,29493.0
2020-09-15 11:15:00,343.06,343.1,342.87,343.04,8059.0,318.5852,318.6224,318.4088,318.5666,8059.0
2020-09-15 11:20:00,343.04,343.07,342.8,342.91,14817.0,318.5666,318.5945,318.3438,318.4459,14817.0
2020-09-15 11:25:00,342.89,343.04,342.68,343.01,11619.0,318.4273,318.5666,318.2323,318.5388,11619.0
2020-09-15 11:30:00,342.97,343.19,342.91,343.07,8072.0,318.5016,318.7059,318.4459,318.5945,8072.0
2020-09-15 11:35:00,343.06,343.27,343.02,343.2,10053.0,318.5852,318.7802,318.5481,318.7152,10053.0
2020-09-15 11:40:00,343.2,343.21,342.94,342.98,15140.0,318.7152,318.7245,318.4738,318.5109,15140.0
2020-09-15 11:45:00,342.97,342.99,342.81,342.93,19977.0,318.5016,318.5202,318.353,318.4645,19977.0
2020-09-15 11:50:00,342.93,342.95,342.58,342.62,9406.0,318.4645,318.4831,318.1395,318.1766,9406.0
2020-09-15 11:55:00,342.64,342.76,342.57,342.7,7758.0,318.1952,318.3066,318.1302,318.2509,7758.0
2020-09-15 12:00:00,342.7,343.04,342.7,342.93,22853.0,318.2509,318.5666,318.2509,318.4645,22853.0
2020-09-15 12:05:00,342.9,343.07,342.77,342.82,10284.0,318.4366,318.5945,318.3159,318.3623,10284.0
2020-09-15 12:10:00,342.82,342.92,342.7,342.92,12049.0,318.3623,318.4552,318.2509,318.4552,12049.0
2020-09-15 12:15:00,342.92,343.0,342.86,343.0,8385.0,318.4552,318.5295,318.3995,318.5295,8385.0
2020-09-15 12:20:00,342.98,342.99,342.82,342.92,12148.0,318.5109,318.5202,318.3623,318.4552,12148.0
2020-09-15 12:25:00,342.86,343.06,342.72,342.97,11683.0,318.3995,318.5852,318.2695,318.5016,11683.0
2020-09-15 12:30:00,342.97,343.07,342.94,342.98,18219.0,318.5016,318.5945,318.4738,318.5109,18219.0
2020-09-15 12:35:00,343.06,343.08,342.94,343.04,7549.0,318.5852,318.6038,318.4738,318.5666,7549.0
2020-09-15 12:40:00,343.09,343.15,343.08,343.11,8202.0,318.6131,318.6688,318.6038,318.6316,8202.0
2020-09-15 12:45:00,343.1,343.15,343.0,343.01,7665.0,318.6224,318.6688,318.5295,318.5388,7665.0
2020-09-15 12:50:00,343.0,343.11,342.95,343.08,14829.0,318.5295,318.6316,318.4831,318.6038,14829.0
2020-09-15 12:55:00,343.05,343.12,342.96,343.11,8177.0,318.5759,318.6409,318.4923,318.6316,8177.0
2020-09-15 13:00:00,343.12,343.32,343.06,343.11,18362.0,318.6409,318.8267,318.5852,318.6316,18362.0
2020-09-15 13:05:00,343.14,343.29,343.06,343.23,17465.0,318.6595,318.7988,318.5852,318.7431,17465.0
2020-09-15 13:10:00,343.22,343.34,343.2,343.25,7578.0,318.7338,318.8452,318.7152,318.7617,7578.0
2020-09-15 13:15:00,343.25,343.35,343.14,343.19,10518.0,318.7617,318.8545,318.6595,318.7059,10518.0
2020-09-15 13:20:00,343.21,343.21,342.86,343.02,22959.0,318.7245,318.7245,318.3995,318.5481,22959.0
2020-09-15 13:25:00,343.0,343.02,342.87,342.94,10355.0,318.5295,318.5481,318.4088,318.4738,10355.0
2020-09-15 13:30:00,342.93,342.93,342.77,342.93,5200.0,318.4645,318.4645,318.3159,318.4645,5200.0
2020-09-15 13:35:00,342.91,343.05,342.89,342.99,6459.0,318.4459,318.5759,318.4273,318.5202,6459.0
2020-09-15 13:40:00,343.01,343.07,342.89,343.0,9647.0,318.5388,318.5945,318.4273,318.5295,9647.0
2020-09-15 13:45:00,342.98,342.98,342.82,342.91,7976.0,318.5109,318.5109,318.3623,318.4459,7976.0
2020-09-15 13:50:00,342.92,342.93,342.77,342.8,12825.0,318.4552,318.4645,318.3159,318.3438,12825.0
2020-09-15 13:55:00,342.82,342.82,342.57,342.61,15548.0,318.3623,318.3623,318.1302,318.1673,15548.0
2020-09-15 14:00:00,342.63,342.66,342.18,342.25,32072.0,318.1859,318.2137,317.768,317.833,32072.0
2020-09-15 14:05:00,342.27,342.37,341.85,341.98,13323.0,317.8516,317.9444,317.4615,317.5823,13323.0
2020-09-15 14:10:00,342.04,342.26,342.02,342.26,12237.0,317.638,317.8423,317.6194,317.8423,12237.0
2020-09-15 14:15:00,342.24,342.28,342.14,342.16,27835.0,317.8237,317.8609,317.7308,317.7494,27835.0
2020-09-15 14:20:00,342.2,342.35,342.01,342.27,19582.0,317.7866,317.9259,317.6101,317.8516,19582.0
2020-09-15 14:25:00,342.27,342.34,342.03,342.17,15424.0,317.8516,317.9166,317.6287,317.7587,15424.0
2020-09-15 14:30:00,342.23,342.23,341.85,342.0,15382.0,317.8144,317.8144,317.4615,317.6008,15382.0
2020-09-15 14:35:00,342.06,342.24,342.0,342.08,25962.0,317.6566,317.8237,317.6008,317.6751,25962.0
2020-09-15 14:40:00,342.1,342.37,342.09,342.32,24512.0,317.6937,317.9444,317.6844,317.898,24512.0
2020-09-15 14:45:00,342.3,342.39,342.23,342.36,5393.0,317.8794,317.963,317.8144,317.9352,5393.0
2020-09-15 14:50:00,342.35,342.41,342.26,342.37,19872.0,317.9259,317.9816,317.8423,317.9444,19872.0
2020-09-15 14:55:00,342.41,342.41,342.07,342.2,21867.0,317.9816,317.9816,317.6658,317.7866,21867.0
2020-09-15 15:00:00,342.23,342.26,341.88,341.88,20230.0,317.8144,317.8423,317.4894,317.4894,20230.0
2020-09-15 15:05:00,341.88,341.88,341.14,341.32,47989.0,317.4894,317.4894,316.8022,316.9693,47989.0
2020-09-15 15:10:00,341.3,341.57,341.16,341.22,21527.0,316.9508,317.2015,316.8208,316.8765,21527.0
2020-09-15 15:15:00,341.18,341.56,341.17,341.36,23582.0,316.8393,317.1922,316.83,317.0065,23582.0
2020-09-15 15:20:00,341.35,341.38,341.02,341.15,20147.0,316.9972,317.0251,316.6908,316.8115,20147.0
2020-09-15 15:25:00,341.2,341.47,341.14,341.39,35760.0,316.8579,317.1086,316.8022,317.0344,35760.0
2020-09-15 15:30:00,341.38,341.43,340.62,340.71,33197.0,317.0251,317.0715,316.3193,316.4029,33197.0
2020-09-15 15:35:00,340.75,340.95,340.41,340.64,51724.0,316.44,316.6257,316.1243,316.3379,51724.0
2020-09-15 15:40:00,340.59,340.97,340.44,340.83,38913.0,316.2914,316.6443,316.1521,316.5143,38913.0
2020-09-15 15:45:00,340.84,341.22,340.74,341.22,27322.0,316.5236,316.8765,316.4307,316.8765,27322.0
2020-09-15 15:50:00,341.13,341.71,341.02,341.71,23626.0,316.7929,317.3315,316.6908,317.3315,23626.0
2020-09-15 15:55:00,341.65,341.82,341.44,341.55,91387.0,317.2758,317.4337,317.0808,317.1829,91387.0
2020-09-16 09:30:00,342.98,343.1,342.78,342.8,45250.0,318.5109,318.6224,318.3252,318.3438,45250.0
2020-09-16 09:35:00,342.87,343.03,342.56,342.99,17147.0,318.4088,318.5574,318.1209,318.5202,17147.0
2020-09-16 09:40:00,342.98,343.13,342.16,342.17,10389.0,318.5109,318.6502,317.7494,317.7587,10389.0
2020-09-16 09:45:00,342.18,342.56,342.18,342.4,26559.0,317.768,318.1209,317.768,317.9723,26559.0
2020-09-16 09:50:00,342.4,342.62,342.35,342.57,19480.0,317.9723,318.1766,317.9259,318.1302,19480.0
2020-09-16 09:55:00,342.73,342.81,342.62,342.81,7866.0,318.2788,318.353,318.1766,318.353,7866.0
2020-09-16 10:00:00,342.91,343.05,342.85,342.88,7231.0,318.4459,318.5759,318.3902,318.4181,7231.0
2020-09-16 10:05:00,342.86,343.07,342.76,343.0,26527.0,318.3995,318.5945,318.3066,318.5295,26527.0
2020-09-16 10:10:00,342.97,343.18,342.77,342.77,11069.0,318.5016,318.6967,318.3159,318.3159,11069.0
2020-09-16 10:15:00,342.81,342.93,342.63,342.75,7714.0,318.353,318.4645,318.1859,318.2973,7714.0
2020-09-16 10:20:00,342.66,342.89,342.34,342.79,13448.0,318.2137,318.4273,317.9166,318.3345,13448.0
2020-09-16 10:25:00,342.77,342.82,342.36,342.55,6025.0,318.3159,318.3623,317.9352,318.1116,6025.0
2020-09-16 10:30:00,342.5,342.65,342.24,342.3,7401.0,318.0652,318.2045,317.8237,317.8794,7401.0
2020-09-16 10:35:00,342.35,342.5,342.04,342.33,16466.0,317.9259,318.0652,317.638,317.9073,16466.0
2020-09-16 10:40:00,342.34,342.54,342.07,342.07,15597.0,317.9166,318.1023,317.6658,317.6658,15597.0
2020-09-16 10:45:00,342.15,342.17,341.76,341.89,17167.0,317.7401,317.7587,317.378,317.4987,17167.0
2020-09-16 10:50:00,341.91,342.4,341.9,342.3,18958.0,317.5173,317.9723,317.508,317.8794,18958.0
2020-09-16 10:55:00,342.26,342.66,342.26,342.49,21789.0,317.8423,318.2137,317.8423,318.0559,21789.0
2020-09-16 11:00:00,342.45,342.91,342.45,342.91,10454.0,318.0187,318.4459,318.0187,318.4459,10454.0
2020-09-16 11:05:00,342.86,343.11,342.74,343.04,11651.0,318.3995,318.6316,318.288,318.5666,11651.0
2020-09-16 11:10:00,342.97,343.33,342.86,343.33,9475.0,318.5016,318.8359,318.3995,318.8359,9475.0
2020-09-16 11:15:00,343.33,343.56,343.33,343.54,15222.0,318.8359,319.0495,318.8359,319.031,15222.0
2020-09-16 11:20:00,343.61,343.76,343.5,343.7,13212.0,319.096,319.2353,318.9938,319.1796,13212.0
2020-09-16 11:25:00,343.65,343.7,343.48,343.6,18096.0,319.1331,319.1796,318.9752,319.0867,18096.0
2020-09-16 11:30:00,343.64,343.69,343.44,343.62,12588.0,319.1238,319.1703,318.9381,319.1053,12588.0
2020-09-16 11:35:00,343.62,343.72,343.49,343.49,10871.0,319.1053,319.1981,318.9845,318.9845,10871.0
2020-09-16 11:40:00,343.47,343.58,343.42,343.47,19759.0,318.966,319.0681,318.9195,318.966,19759.0
2020-09-16 11:45:00,343.47,343.47,343.33,343.41,10677.0,318.966,318.966,318.8359,318.9102,10677.0
2020-09-16 11:50:00,343.41,343.41,343.3,343.39,12521.0,318.9102,318.9102,318.8081,318.8917,12521.0
2020-09-16 11:55:00,343.38,343.38,343.15,343.15,10714.0,318.8824,318.8824,318.6688,318.6688,10714.0
2020-09-16 12:00:00,343.14,343.37,343.14,343.25,13353.0,318.6595,318.8731,318.6595,318.7617,13353.0
2020-09-16 12:05:00,343.29,343.29,343.04,343.14,9356.0,318.7988,318.7988,318.5666,318.6595,9356.0
2020-09-16 12:10:00,343.18,343.26,342.86,343.0,16607.0,318.6967,318.7709,318.3995,318.5295,16607.0
2020-09-16 12:15:00,343.02,343.02,342.75,342.83,12946.0,318.5481,318.5481,318.2973,318.3716,12946.0
2020-09-16 12:20:00,342.85,342.96,342.81,342.92,7342.0,318.3902,318.4923,318.353,318.4552,7342.0
2020-09-16 12:25:00,342.84,343.0,342.76,343.0,5661.0,318.3809,318.5295,318.3066,318.5295,5661.0
2020-09-16 12:30:00,342.95,342.97,342.71,342.82,16599.0,318.4831,318.5016,318.2602,318.3623,16599.0
2020-09-16 12:35:00,342.76,342.93,342.73,342.92,13951.0,318.3066,318.4645,318.2788,318.4552,13951.0
2020-09-16 12:40:00,342.89,342.9,342.68,342.78,80786.0,318.4273,318.4366,318.2323,318.3252,80786.0
2020-09-16 12:45:00,342.76,342.88,342.47,342.48,13535.0,318.3066,318.4181,318.0373,318.0466,13535.0
2020-09-16 12:50:00,342.49,342.57,342.43,342.55,8220.0,318.0559,318.1302,318.0002,318.1116,8220.0
2020-09-16 12:55:00,342.57,342.8,342.57,342.61,9338.0,318.1302,318.3438,318.1302,318.1673,9338.0
2020-09-16 13:00:00,342.6,342.83,342.49,342.71,6466.0,318.158,318.3716,318.0559,318.2602,6466.0
2020-09-16 13:05:00,342.74,342.77,342.46,342.52,5255.0,318.288,318.3159,318.028,318.0837,5255.0
2020-09-16 13:10:00,342.42,342.58,342.2,342.56,12066.0,317.9909,318.1395,317.7866,318.1209,12066.0
2020-09-16 13:15:00,342.57,342.59,342.35,342.46,6786.0,318.1302,318.1487,317.9259,318.028,6786.0
2020-09-16 13:20:00,342.45,342.5,342.3,342.35,26003.0,318.0187,318.0652,317.8794,317.9259,26003.0
2020-09-16 13:25:00,342.3,342.35,342.02,342.14,10366.0,317.8794,317.9259,317.6194,317.7308,10366.0
2020-09-16 13:30:00,342.13,342.19,341.86,342.1,11233.0,317.7216,317.7773,317.4708,317.6937,11233.0
2020-09-16 13:35:00,342.1,342.1,341.89,341.98,9930.0,317.6937,317.6937,317.4987,317.5823,9930.0
2020-09-16 13:40:00,341.98,342.12,341.85,342.12,22039.0,317.5823,317.7123,317.4615,317.7123,22039.0
2020-09-16 13:45:00,342.12,342.39,342.11,342.25,16655.0,317.7123,317.963,317.703,317.833,16655.0
2020-09-16 13:50:00,342.24,342.5,342.24,342.42,10293.0,317.8237,318.0652,317.8237,317.9909,10293.0
2020-09-16 13:55:00,342.38,342.74,342.38,342.56,21907.0,317.9537,318.288,317.9537,318.1209,21907.0
2020-09-16 14:00:00,342.61,343.44,342.34,342.69,61382.0,318.1673,318.9381,317.9166,318.2416,61382.0
2020-09-16 14:05:00,342.71,342.81,342.42,342.6,23174.0,318.2602,318.353,317.9909,318.158,23174.0
2020-09-16 14:10:00,342.74,343.36,342.51,343.34,25202.0,318.288,318.8638,318.0745,318.8452,25202.0
2020-09-16 14:15:00,343.34,344.05,343.33,343.72,42834.0,318.8452,319.5046,318.8359,319.1981,42834.0
2020-09-16 14:20:00,343.74,343.83,343.64,343.72,23790.0,319.2167,319.3003,319.1238,319.1981,23790.0
2020-09-16 14:25:00,343.7,343.81,343.56,343.74,23379.0,319.1796,319.2817,319.0495,319.2167,23379.0
2020-09-16 14:30:00,343.76,344.12,343.5,343.82,15745.0,319.2353,319.5696,318.9938,319.291,15745.0
2020-09-16 14:35:00,343.73,344.42,343.56,344.42,35017.0,319.2074,319.8482,319.0495,319.8482,35017.0
2020-09-16 14:40:00,344.39,344.47,343.81,343.81,20792.0,319.8203,319.8946,319.2817,319.2817,20792.0
2020-09-16 14:45:00,343.9,343.9,343.34,343.68,41191.0,319.3653,319.3653,318.8452,319.161,41191.0
2020-09-16 14:50:00,343.64,343.64,342.6,342.7,44420.0,319.1238,319.1238,318.158,318.2509,44420.0
2020-09-16 14:55:00,342.73,343.04,342.54,342.99,61019.0,318.2788,318.5666,318.1023,318.5202,61019.0
2020-09-16 15:00:00,342.95,343.31,342.8,343.0,51668.0,318.4831,318.8174,318.3438,318.5295,51668.0
2020-09-16 15:05:00,342.97,342.97,341.91,341.91,33838.0,318.5016,318.5016,317.5173,317.5173,33838.0
2020-09-16 15:10:00,341.96,342.14,340.65,341.46,80155.0,317.5637,317.7308,316.3471,317.0994,80155.0
2020-09-16 15:15:00,341.35,341.76,340.9,341.75,44178.0,316.9972,317.378,316.5793,317.3687,44178.0
2020-09-16 15:20:00,341.64,341.79,340.95,341.04,36478.0,317.2665,317.4058,316.6257,316.7093,36478.0
2020-09-16 15:25:00,341.08,341.48,340.98,341.01,34883.0,316.7465,317.1179,316.6536,316.6815,34883.0
2020-09-16 15:30:00,340.95,341.1,340.07,340.92,43445.0,316.6257,316.765,315.8085,316.5979,43445.0
2020-09-16 15:35:00,340.92,341.41,340.48,340.67,36208.0,316.5979,317.0529,316.1893,316.3657,36208.0
2020-09-16 15:40:00,340.53,341.18,340.23,341.1,36197.0,316.2357,316.8393,315.9571,316.765,36197.0
2020-09-16 15:45:00,341.17,341.99,341.05,341.44,46610.0,316.83,317.5915,316.7186,317.0808,46610.0
2020-09-16 15:50:00,341.41,341.61,340.5,340.5,51634.0,317.0529,317.2387,316.2078,316.2078,51634.0
2020-09-16 15:55:00,340.58,340.67,339.95,340.21,119960.0,316.2821,316.3657,315.6971,315.9385,119960.0
2020-09-17 09:30:00,334.94,335.29,334.51,335.1,94406.0,311.0445,311.3695,310.6452,311.1931,94406.0
2020-09-17 09:35:00,335.17,335.88,335.08,335.45,33379.0,311.2581,311.9175,311.1745,311.5181,33379.0
2020-09-17 09:40:00,335.59,335.61,335.05,335.05,34016.0,311.6481,311.6667,311.1467,311.1467,34016.0
2020-09-17 09:45:00,335.06,335.74,335.06,335.35,24333.0,311.156,311.7874,311.156,311.4253,24333.0
2020-09-17 09:50:00,335.42,336.71,335.42,336.57,30252.0,311.4903,312.6882,311.4903,312.5582,30252.0
2020-09-17 09:55:00,336.57,336.7,336.17,336.52,12523.0,312.5582,312.679,312.1868,312.5118,12523.0
2020-09-17 10:00:00,336.53,336.91,336.23,336.63,27604.0,312.5211,312.874,312.2425,312.6139,27604.0
2020-09-17 10:05:00,336.56,337.54,336.56,337.34,34087.0,312.5489,313.459,312.5489,313.2733,34087.0
2020-09-17 10:10:00,337.26,338.19,337.24,337.64,29768.0,313.199,314.0627,313.1804,313.5519,29768.0
2020-09-17 10:15:00,337.61,337.61,337.21,337.43,19144.0,313.524,313.524,313.1526,313.3569,19144.0
2020-09-17 10:20:00,337.5,337.99,336.84,336.84,21493.0,313.4219,313.8769,312.809,312.809,21493.0
2020-09-17 10:25:00,336.76,336.99,336.53,336.9,18092.0,312.7347,312.9483,312.5211,312.8647,18092.0
2020-09-17 10:30:00,336.96,337.26,336.5,337.13,23565.0,312.9204,313.199,312.4932,313.0783,23565.0
2020-09-17 10:35:00,337.49,337.63,336.97,337.44,16485.0,313.4126,313.5426,312.9297,313.3662,16485.0
2020-09-17 10:40:00,337.36,337.96,337.19,337.75,19870.0,313.2919,313.8491,313.134,313.654,19870.0
2020-09-17 10:45:00,337.84,338.49,337.84,338.23,49850.0,313.7376,314.3412,313.7376,314.0998,49850.0
2020-09-17 10:50:00,338.35,338.61,338.25,338.46,6726.0,314.2112,314.4527,314.1184,314.3134,6726.0
2020-09-17 10:55:00,338.34,338.34,337.69,337.71,12847.0,314.2019,314.2019,313.5983,313.6169,12847.0
2020-09-17 11:00:00,337.73,338.79,337.73,338.77,24459.0,313.6355,314.6198,313.6355,314.6013,24459.0
2020-09-17 11:05:00,338.74,338.96,338.49,338.67,20771.0,314.5734,314.7777,314.3412,314.5084,20771.0
2020-09-17 11:10:00,338.72,338.95,338.38,338.74,19111.0,314.5548,314.7684,314.2391,314.5734,19111.0
2020-09-17 11:15:00,338.84,339.01,338.22,338.41,18025.0,314.6663,314.8241,314.0905,314.267,18025.0
2020-09-17 11:20:00,338.38,338.46,338.05,338.12,13676.0,314.2391,314.3134,313.9326,313.9976,13676.0
2020-09-17 11:25:00,338.18,338.3,337.95,337.99,44375.0,314.0534,314.1648,313.8398,313.8769,44375.0
2020-09-17 11:30:00,338.05,338.43,337.77,337.9,53195.0,313.9326,314.2855,313.6726,313.7933,53195.0
2020-09-17 11:35:00,337.99,338.05,337.74,337.94,12031.0,313.8769,313.9326,313.6448,313.8305,12031.0
2020-09-17 11:40:00,338.15,338.15,337.23,337.27,28481.0,314.0255,314.0255,313.1711,313.2083,28481.0
2020-09-17 11:45:00,337.28,337.37,336.96,337.0,13204.0,313.2176,313.3012,312.9204,312.9575,13204.0
2020-09-17 11:50:00,337.0,337.06,336.68,336.83,39254.0,312.9575,313.0133,312.6604,312.7997,39254.0
2020-09-17 11:55:00,336.99,337.04,336.33,336.56,28727.0,312.9483,312.9947,312.3353,312.5489,28727.0
2020-09-17 12:00:00,336.51,336.76,336.39,336.64,11631.0,312.5025,312.7347,312.3911,312.6232,11631.0
2020-09-17 12:05:00,336.59,336.75,335.96,336.03,23643.0,312.5768,312.7254,311.9917,312.0568,23643.0
2020-09-17 12:10:00,336.08,336.13,335.14,335.14,14709.0,312.1032,312.1496,311.2302,311.2302,14709.0
2020-09-17 12:15:00,335.23,335.41,334.46,334.89,25399.0,311.3138,311.481,310.5988,310.9981,25399.0
2020-09-17 12:20:00,334.9,335.1,334.55,334.8,62673.0,311.0074,311.1931,310.6823,310.9145,62673.0
2020-09-17 12:25:00,334.78,335.11,334.34,335.02,30224.0,310.8959,311.2024,310.4873,311.1188,30224.0
2020-09-17 12:30:00,335.1,335.34,334.72,335.11,33160.0,311.1931,311.416,310.8402,311.2024,33160.0
2020-09-17 12:35:00,335.2,335.42,334.92,335.37,13413.0,311.286,311.4903,311.0259,311.4438,13413.0
2020-09-17 12:40:00,335.31,335.4,334.74,335.15,20546.0,311.3881,311.4717,310.8588,311.2395,20546.0
2020-09-17 12:45:00,335.01,335.12,334.49,334.88,14106.0,311.1095,311.2117,310.6266,310.9888,14106.0
2020-09-17 12:50:00,334.78,335.4,334.67,335.34,10574.0,310.8959,311.4717,310.7938,311.416,10574.0
2020-09-17 12:55:00,335.29,335.85,335.26,335.85,20497.0,311.3695,311.8896,311.3417,311.8896,20497.0
2020-09-17 13:00:00,335.84,335.91,335.57,335.67,15291.0,311.8803,311.9453,311.6296,311.7224,15291.0
2020-09-17 13:05:00,335.6,335.96,335.43,335.77,33354.0,311.6574,311.9917,311.4996,311.8153,33354.0
2020-09-17 13:10:00,335.75,335.79,335.48,335.54,16326.0,311.7967,311.8339,311.546,311.6017,16326.0
2020-09-17 13:15:00,335.66,335.72,334.97,335.11,20684.0,311.7131,311.7689,311.0724,311.2024,20684.0
2020-09-17 13:20:00,334.99,335.41,334.96,335.33,27871.0,311.0909,311.481,311.0631,311.4067,27871.0
2020-09-17 13:25:00,335.3,335.5,335.15,335.48,19448.0,311.3788,311.5646,311.2395,311.546,19448.0
2020-09-17 13:30:00,335.41,335.95,335.31,335.9,33206.0,311.481,311.9825,311.3881,311.936,33206.0
2020-09-17 13:35:00,335.95,336.02,335.59,335.77,30828.0,311.9825,312.0475,311.6481,311.8153,30828.0
2020-09-17 13:40:00,335.87,336.17,335.58,336.12,20684.0,311.9082,312.1868,311.6389,312.1403,20684.0
2020-09-17 13:45:00,336.07,336.22,335.73,336.22,17598.0,312.0939,312.2332,311.7782,312.2332,17598.0
2020-09-17 13:50:00,336.16,336.27,335.9,336.0,14416.0,312.1775,312.2796,311.936,312.0289,14416.0
2020-09-17 13:55:00,336.07,336.07,335.61,335.68,26349.0,312.0939,312.0939,311.6667,311.7317,26349.0
2020-09-17 14:00:00,335.88,336.26,335.67,336.26,17341.0,311.9175,312.2703,311.7224,312.2703,17341.0
2020-09-17 14:05:00,336.14,336.46,336.14,336.31,7552.0,312.1589,312.4561,312.1589,312.3168,7552.0
2020-09-17 14:10:00,336.33,336.63,336.3,336.54,13054.0,312.3353,312.6139,312.3075,312.5304,13054.0
2020-09-17 14:15:00,336.55,336.65,336.3,336.34,18888.0,312.5397,312.6325,312.3075,312.3446,18888.0
2020-09-17 14:20:00,336.41,336.41,336.08,336.1,35466.0,312.4096,312.4096,312.1032,312.1218,35466.0
2020-09-17 14:25:00,336.16,336.2,335.37,335.42,63677.0,312.1775,312.2146,311.4438,311.4903,63677.0
2020-09-17 14:30:00,335.26,335.43,335.12,335.17,25718.0,311.3417,311.4996,311.2117,311.2581,25718.0
2020-09-17 14:35:00,335.15,335.25,334.8,334.84,26178.0,311.2395,311.3324,310.9145,310.9516,26178.0
2020-09-17 14:40:00,334.92,335.35,334.66,335.23,25869.0,311.0259,311.4253,310.7845,311.3138,25869.0
2020-09-17 14:45:00,335.25,335.66,335.15,335.42,11708.0,311.3324,311.7131,311.2395,311.4903,11708.0
2020-09-17 14:50:00,335.48,335.61,335.19,335.54,15208.0,311.546,311.6667,311.2767,311.6017,15208.0
2020-09-17 14:55:00,335.45,335.88,335.31,335.38,11520.0,311.5181,311.9175,311.3881,311.4531,11520.0
2020-09-17 15:00:00,335.38,335.6,334.4,334.5,28789.0,311.4531,311.6574,310.543,310.6359,28789.0
2020-09-17 15:05:00,334.5,335.06,334.38,334.94,18604.0,310.6359,311.156,310.5245,311.0445,18604.0
2020-09-17 15:10:00,335.04,335.96,335.04,335.84,17309.0,311.1374,311.9917,311.1374,311.8803,17309.0
2020-09-17 15:15:00,335.81,335.97,335.46,335.5,58446.0,311.8524,312.001,311.5274,311.5646,58446.0
2020-09-17 15:20:00,335.5,335.89,335.2,335.22,23590.0,311.5646,311.9267,311.286,311.3045,23590.0
2020-09-17 15:25:00,335.15,335.24,334.76,335.04,28545.0,311.2395,311.3231,310.8774,311.1374,28545.0
2020-09-17 15:30:00,334.97,336.26,334.87,336.16,64548.0,311.0724,312.2703,310.9795,312.1775,64548.0
2020-09-17 15:35:00,336.14,336.66,335.96,336.66,26685.0,312.1589,312.6418,311.9917,312.6418,26685.0
2020-09-17 15:40:00,336.7,337.02,336.35,336.42,26398.0,312.679,312.9761,312.3539,312.4189,26398.0
2020-09-17 15:45:00,336.5,336.93,336.01,336.76,19790.0,312.4932,312.8925,312.0382,312.7347,19790.0
2020-09-17 15:50:00,336.69,337.18,336.66,337.07,44334.0,312.6697,313.1247,312.6418,313.0226,44334.0
2020-09-17 15:55:00,337.07,337.47,336.69,337.29,386165.0,313.0226,313.394,312.6697,313.2269,386165.0
2020-09-18 09:30:00,338.17,338.21,337.34,337.57,189651.0,314.0441,314.0812,313.2733,313.4869,189651.0
2020-09-18 09:35:00,337.58,337.72,337.16,337.39,68292.0,313.4962,313.6262,313.1061,313.3197,68292.0
2020-09-18 09:40:00,337.41,337.48,337.05,337.22,44662.0,313.3383,313.4033,313.004,313.1619,44662.0
2020-09-18 09:45:00,337.22,337.26,336.19,336.25,56500.0,313.1619,313.199,312.2053,312.2611,56500.0
2020-09-18 09:50:00,336.32,336.57,335.78,336.56,76098.0,312.3261,312.5582,311.8246,312.5489,76098.0
2020-09-18 09:55:00,336.54,336.74,336.17,336.64,25525.0,312.5304,312.7161,312.1868,312.6232,25525.0
2020-09-18 10:00:00,336.64,337.11,336.6,337.09,24920.0,312.6232,313.0597,312.5861,313.0411,24920.0
2020-09-18 10:05:00,337.08,337.4,336.92,337.22,11344.0,313.0318,313.329,312.8833,313.1619,11344.0
2020-09-18 10:10:00,337.17,337.29,336.75,337.2,20459.0,313.1154,313.2269,312.7254,313.1433,20459.0
2020-09-18 10:15:00,337.2,337.7,337.11,337.23,23917.0,313.1433,313.6076,313.0597,313.1711,23917.0
2020-09-18 10:20:00,337.15,337.39,337.06,337.38,6437.0,313.0968,313.3197,313.0133,313.3104,6437.0
2020-09-18 10:25:00,337.33,337.45,336.83,337.12,15271.0,313.264,313.3754,312.7997,313.069,15271.0
2020-09-18 10:30:00,337.22,337.22,336.57,336.57,18553.0,313.1619,313.1619,312.5582,312.5582,18553.0
2020-09-18 10:35:00,336.6,336.7,336.22,336.33,33405.0,312.5861,312.679,312.2332,312.3353,33405.0
2020-09-18 10:40:00,336.41,336.81,336.19,336.74,20219.0,312.4096,312.7811,312.2053,312.7161,20219.0
2020-09-18 10:45:00,336.72,336.72,335.99,336.19,32383.0,312.6975,312.6975,312.0196,312.2053,32383.0
2020-09-18 10:50:00,336.25,336.29,335.31,335.39,25579.0,312.2611,312.2982,311.3881,311.4624,25579.0
2020-09-18 10:55:00,335.4,335.65,335.24,335.49,48543.0,311.4717,311.7039,311.3231,311.5553,48543.0
2020-09-18 11:00:00,335.48,335.64,335.13,335.47,39565.0,311.546,311.6946,311.221,311.5367,39565.0
2020-09-18 11:05:00,335.53,335.98,335.53,335.94,19349.0,311.5924,312.0103,311.5924,311.9732,19349.0
2020-09-18 11:10:00,335.92,335.93,335.17,335.37,31438.0,311.9546,311.9639,311.2581,311.4438,31438.0
2020-09-18 11:15:00,335.64,335.8,334.95,334.95,41128.0,311.6946,311.8432,311.0538,311.0538,41128.0
2020-09-18 11:20:00,335.01,335.68,335.01,335.43,25225.0,311.1095,311.7317,311.1095,311.4996,25225.0
2020-09-18 11:25:00,335.57,335.74,335.32,335.47,16102.0,311.6296,311.7874,311.3974,311.5367,16102.0
2020-09-18 11:30:00,335.53,335.57,334.75,334.75,24877.0,311.5924,311.6296,310.8681,310.8681,24877.0
2020-09-18 11:35:00,334.78,335.16,334.67,335.11,24305.0,310.8959,311.2488,310.7938,311.2024,24305.0
2020-09-18 11:40:00,335.12,335.16,334.53,334.53,17589.0,311.2117,311.2488,310.6638,310.6638,17589.0
2020-09-18 11:45:00,334.67,335.84,334.67,335.83,31373.0,310.7938,311.8803,310.7938,311.871,31373.0
2020-09-18 11:50:00,335.88,336.01,335.61,335.68,14564.0,311.9175,312.0382,311.6667,311.7317,14564.0
2020-09-18 11:55:00,335.7,336.05,335.58,335.66,15976.0,311.7503,312.0753,311.6389,311.7131,15976.0
2020-09-18 12:00:00,335.62,335.9,335.51,335.55,19972.0,311.676,311.936,311.5738,311.611,19972.0
2020-09-18 12:05:00,335.53,336.02,335.41,335.82,14395.0,311.5924,312.0475,311.481,311.8617,14395.0
2020-09-18 12:10:00,335.81,335.97,335.21,335.3,21692.0,311.8524,312.001,311.2953,311.3788,21692.0
2020-09-18 12:15:00,335.19,335.19,334.69,334.73,13808.0,311.2767,311.2767,310.8123,310.8495,13808.0
2020-09-18 12:20:00,334.82,334.86,334.44,334.76,19603.0,310.9331,310.9702,310.5802,310.8774,19603.0
2020-09-18 12:25:00,334.66,334.99,334.58,334.84,34414.0,310.7845,311.0909,310.7102,310.9516,34414.0
2020-09-18 12:30:00,334.84,334.84,333.94,334.03,19357.0,310.9516,310.9516,310.1159,310.1994,19357.0
2020-09-18 12:35:00,334.15,334.24,333.91,334.01,16270.0,310.3109,310.3945,310.088,310.1809,16270.0
2020-09-18 12:40:00,333.96,333.96,333.63,333.74,13829.0,310.1344,310.1344,309.828,309.9301,13829.0
2020-09-18 12:45:00,333.86,333.92,333.52,333.54,27059.0,310.0416,310.0973,309.7258,309.7444,27059.0
2020-09-18 12:50:00,333.46,333.74,333.25,333.48,32197.0,309.6701,309.9301,309.4751,309.6887,32197.0
2020-09-18 12:55:00,333.36,333.61,333.32,333.55,32404.0,309.5772,309.8094,309.5401,309.7537,32404.0
2020-09-18 13:00:00,333.47,333.8,333.21,333.6,15175.0,309.6794,309.9858,309.4379,309.8001,15175.0
2020-09-18 13:05:00,333.51,333.51,332.94,333.09,18438.0,309.7165,309.7165,309.1872,309.3265,18438.0
2020-09-18 13:10:00,333.08,333.69,333.04,333.58,12554.0,309.3172,309.8837,309.2801,309.7815,12554.0
2020-09-18 13:15:00,333.55,333.55,332.91,332.95,19278.0,309.7537,309.7537,309.1593,309.1965,19278.0
2020-09-18 13:20:00,333.11,333.12,332.76,332.79,51793.0,309.3451,309.3544,309.02,309.0479,51793.0
2020-09-18 13:25:00,332.81,332.85,331.75,331.77,61159.0,309.0665,309.1036,308.0821,308.1007,61159.0
2020-09-18 13:30:00,331.71,331.91,330.64,331.87,69871.0,308.045,308.2307,307.0513,308.1935,69871.0
2020-09-18 13:35:00,331.85,331.91,331.15,331.65,26075.0,308.175,308.2307,307.5249,307.9892,26075.0
2020-09-18 13:40:00,331.67,331.8,331.35,331.78,22769.0,308.0078,308.1285,307.7106,308.11,22769.0
2020-09-18 13:45:00,331.72,332.22,331.53,332.07,24863.0,308.0542,308.5186,307.8778,308.3793,24863.0
2020-09-18 13:50:00,332.04,332.35,331.87,332.35,7364.0,308.3514,308.6393,308.1935,308.6393,7364.0
2020-09-18 13:55:00,332.37,332.66,332.28,332.66,21119.0,308.6579,308.9272,308.5743,308.9272,21119.0
2020-09-18 14:00:00,332.58,332.59,331.96,332.16,29735.0,308.8529,308.8622,308.2771,308.4628,29735.0
2020-09-18 14:05:00,332.19,332.55,332.19,332.45,35530.0,308.4907,308.825,308.4907,308.7322,35530.0
2020-09-18 14:10:00,332.39,332.65,332.32,332.5,13654.0,308.6764,308.9179,308.6114,308.7786,13654.0
2020-09-18 14:15:00,332.46,332.6,331.89,331.89,30118.0,308.7414,308.8715,308.2121,308.2121,30118.0
2020-09-18 14:20:00,331.91,332.78,331.82,332.58,37401.0,308.2307,309.0386,308.1471,308.8529,37401.0
2020-09-18 14:25:00,332.67,332.93,332.58,332.71,39227.0,308.9365,309.1779,308.8529,308.9736,39227.0
2020-09-18 14:30:00,332.62,332.93,332.51,332.85,9510.0,308.89,309.1779,308.7879,309.1036,9510.0
2020-09-18 14:35:00,332.89,332.94,332.66,332.78,51523.0,309.1408,309.1872,308.9272,309.0386,51523.0
2020-09-18 14:40:00,332.78,333.06,332.29,332.44,28948.0,309.0386,309.2986,308.5836,308.7229,28948.0
2020-09-18 14:45:00,332.54,332.94,332.5,332.76,16058.0,308.8157,309.1872,308.7786,309.02,16058.0
2020-09-18 14:50:00,332.79,332.91,332.38,332.58,25503.0,309.0479,309.1593,308.6672,308.8529,25503.0
2020-09-18 14:55:00,332.57,333.2,332.5,333.17,17241.0,308.8436,309.4287,308.7786,309.4008,17241.0
2020-09-18 15:00:00,333.26,333.58,333.09,333.52,31449.0,309.4844,309.7815,309.3265,309.7258,31449.0
2020-09-18 15:05:00,333.51,333.63,333.34,333.48,26696.0,309.7165,309.828,309.5587,309.6887,26696.0
2020-09-18 15:10:00,333.51,333.72,333.25,333.31,20319.0,309.7165,309.9116,309.4751,309.5308,20319.0
2020-09-18 15:15:00,333.49,333.59,333.17,333.39,29415.0,309.698,309.7908,309.4008,309.6051,29415.0
2020-09-18 15:20:00,333.35,333.5,333.03,333.46,34368.0,309.5679,309.7072,309.2708,309.6701,34368.0
2020-09-18 15:25:00,333.49,333.95,333.49,333.95,24630.0,309.698,310.1251,309.698,310.1251,24630.0
2020-09-18 15:30:00,333.89,334.23,333.51,333.95,42268.0,310.0694,310.3852,309.7165,310.1251,42268.0
2020-09-18 15:35:00,333.95,334.2,333.8,334.1,34088.0,310.1251,310.3573,309.9858,310.2644,34088.0
2020-09-18 15:40:00,334.07,334.23,333.84,333.84,20194.0,310.2366,310.3852,310.023,310.023,20194.0
2020-09-18 15:45:00,333.88,334.19,333.88,334.04,44896.0,310.0601,310.348,310.0601,310.2087,44896.0
2020-09-18 15:50:00,333.98,333.99,333.28,333.53,30148.0,310.153,310.1623,309.5029,309.7351,30148.0
2020-09-18 15:55:00,333.62,333.92,333.23,333.34,117660.0,309.8187,310.0973,309.4565,309.5587,117660.0
2020-09-21 09:30:00,328.42,329.12,327.8,327.89,317748.0,304.9897,305.6397,304.4139,304.4975,317748.0
2020-09-21 09:35:00,327.98,328.07,326.69,326.97,146680.0,304.5811,304.6646,303.3831,303.6431,146680.0
2020-09-21 09:40:00,326.8,327.36,326.3,327.22,46357.0,303.4852,304.0053,303.0209,303.8753,46357.0
2020-09-21 09:45:00,327.04,327.94,326.83,327.85,134694.0,303.7081,304.5439,303.5131,304.4603,134694.0
2020-09-21 09:50:00,327.81,328.07,327.35,327.91,40997.0,304.4232,304.6646,303.996,304.5161,40997.0
2020-09-21 09:55:00,327.88,328.18,326.95,327.85,39091.0,304.4882,304.7668,303.6245,304.4603,39091.0
2020-09-21 10:00:00,327.84,328.22,326.22,326.6,44364.0,304.451,304.8039,302.9466,303.2995,44364.0
2020-09-21 10:05:00,326.79,326.85,325.97,326.76,33953.0,303.476,303.5317,302.7145,303.4481,33953.0
2020-09-21 10:10:00,326.68,327.27,326.5,326.64,22808.0,303.3738,303.9217,303.2066,303.3367,22808.0
2020-09-21 10:15:00,326.53,326.64,325.84,325.93,58164.0,303.2345,303.3367,302.5937,302.6773,58164.0
2020-09-21 10:20:00,325.89,326.08,325.32,325.62,54826.0,302.6402,302.8166,302.1108,302.3894,54826.0
2020-09-21 10:25:00,325.6,325.69,325.15,325.33,45167.0,302.3709,302.4544,301.953,302.1201,45167.0
2020-09-21 10:30:00,325.25,325.48,324.81,325.08,42957.0,302.0458,302.2594,301.6372,301.888,42957.0
2020-09-21 10:35:00,325.0,325.02,324.59,324.59,40339.0,301.8137,301.8322,301.4329,301.4329,40339.0
2020-09-21 10:40:00,324.54,325.27,324.35,324.74,49994.0,301.3865,302.0644,301.21,301.5722,49994.0
2020-09-21 10:45:00,324.64,325.45,324.64,325.42,87441.0,301.4793,302.2316,301.4793,302.2037,87441.0
2020-09-21 10:50:00,325.35,325.72,324.8,325.67,53174.0,302.1387,302.4823,301.6279,302.4359,53174.0
2020-09-21 10:55:00,325.6,325.65,325.27,325.35,26616.0,302.3709,302.4173,302.0644,302.1387,26616.0
2020-09-21 11:00:00,325.29,326.15,325.18,326.1,23186.0,302.083,302.8816,301.9808,302.8352,23186.0
2020-09-21 11:05:00,326.07,326.36,326.03,326.35,20669.0,302.8073,303.0766,302.7702,303.0673,20669.0
2020-09-21 11:10:00,326.26,326.43,325.6,325.61,29801.0,302.9838,303.1416,302.3709,302.3801,29801.0
2020-09-21 11:15:00,325.63,325.66,324.7,324.96,23284.0,302.3987,302.4266,301.5351,301.7765,23284.0
2020-09-21 11:20:00,325.05,325.19,324.68,324.91,17589.0,301.8601,301.9901,301.5165,301.7301,17589.0
2020-09-21 11:25:00,324.84,325.25,324.51,325.09,37356.0,301.6651,302.0458,301.3586,301.8972,37356.0
2020-09-21 11:30:00,325.06,325.48,324.58,324.65,29366.0,301.8694,302.2594,301.4236,301.4886,29366.0
2020-09-21 11:35:00,324.75,325.32,324.51,324.89,35022.0,301.5815,302.1108,301.3586,301.7115,35022.0
2020-09-21 11:40:00,324.97,325.73,324.7,325.13,36568.0,301.7858,302.4916,301.5351,301.9344,36568.0
2020-09-21 11:45:00,325.06,326.0,325.06,325.86,23379.0,301.8694,302.7423,301.8694,302.6123,23379.0
2020-09-21 11:50:00,325.87,326.29,325.84,326.21,21534.0,302.6216,303.0116,302.5937,302.9373,21534.0
2020-09-21 11:55:00,326.22,326.41,325.98,326.25,28765.0,302.9466,303.1231,302.7237,302.9745,28765.0
2020-09-21 12:00:00,326.26,326.84,326.2,326.81,85354.0,302.9838,303.5224,302.928,303.4945,85354.0
2020-09-21 12:05:00,326.84,327.18,326.74,326.96,26651.0,303.5224,303.8381,303.4295,303.6338,26651.0
2020-09-21 12:10:00,326.92,326.93,326.37,326.43,30234.0,303.5967,303.606,303.0859,303.1416,30234.0
2020-09-21 12:15:00,326.4,326.67,326.16,326.57,31580.0,303.1138,303.3645,302.8909,303.2717,31580.0
2020-09-21 12:20:00,326.62,326.79,326.13,326.63,14680.0,303.3181,303.476,302.863,303.3274,14680.0
2020-09-21 12:25:00,326.53,327.05,326.52,326.9,26371.0,303.2345,303.7174,303.2252,303.5781,26371.0
2020-09-21 12:30:00,326.87,326.96,326.31,326.38,15593.0,303.5502,303.6338,303.0302,303.0952,15593.0
2020-09-21 12:35:00,326.47,326.82,326.46,326.69,9665.0,303.1788,303.5038,303.1695,303.3831,9665.0
2020-09-21 12:40:00,326.65,327.09,326.39,326.45,23862.0,303.3459,303.7546,303.1045,303.1602,23862.0
2020-09-21 12:45:00,326.4,326.56,325.93,326.15,24271.0,303.1138,303.2624,302.6773,302.8816,24271.0
2020-09-21 12:50:00,326.2,326.2,325.86,326.02,16403.0,302.928,302.928,302.6123,302.7609,16403.0
2020-09-21 12:55:00,326.04,326.29,325.62,325.88,21088.0,302.7795,303.0116,302.3894,302.6309,21088.0
2020-09-21 13:00:00,326.01,326.05,325.28,325.76,17506.0,302.7516,302.7887,302.0737,302.5194,17506.0
2020-09-21 13:05:00,325.77,325.94,325.42,325.86,22111.0,302.5287,302.6866,302.2037,302.6123,22111.0
2020-09-21 13:10:00,325.88,326.37,325.75,326.37,40280.0,302.6309,303.0859,302.5102,303.0859,40280.0
2020-09-21 13:15:00,326.4,326.71,326.36,326.42,18968.0,303.1138,303.4017,303.0766,303.1324,18968.0
2020-09-21 13:20:00,326.4,327.03,326.36,326.98,26239.0,303.1138,303.6988,303.0766,303.6524,26239.0
2020-09-21 13:25:00,327.0,327.02,326.78,327.02,28124.0,303.671,303.6895,303.4667,303.6895,28124.0
2020-09-21 13:30:00,327.03,327.43,326.9,327.08,35907.0,303.6988,304.0703,303.5781,303.7453,35907.0
2020-09-21 13:35:00,327.04,327.38,326.96,327.28,18544.0,303.7081,304.0239,303.6338,303.931,18544.0
2020-09-21 13:40:00,327.32,327.38,326.65,326.68,35155.0,303.9681,304.0239,303.3459,303.3738,35155.0
2020-09-21 13:45:00,326.63,326.77,326.29,326.42,21037.0,303.3274,303.4574,303.0116,303.1324,21037.0
2020-09-21 13:50:00,326.42,326.67,326.13,326.13,51125.0,303.1324,303.3645,302.863,302.863,51125.0
2020-09-21 13:55:00,326.11,326.42,325.81,326.27,52270.0,302.8445,303.1324,302.5659,302.9931,52270.0
2020-09-21 14:00:00,326.2,326.49,326.0,326.44,223323.0,302.928,303.1974,302.7423,303.1509,223323.0
2020-09-21 14:05:00,326.39,326.39,325.68,325.93,45407.0,303.1045,303.1045,302.4451,302.6773,45407.0
2020-09-21 14:10:00,325.91,326.06,325.51,325.8,38734.0,302.6587,302.798,302.2873,302.5566,38734.0
2020-09-21 14:15:00,325.81,326.05,325.35,325.53,91843.0,302.5659,302.7887,302.1387,302.3058,91843.0
2020-09-21 14:20:00,325.55,326.12,325.54,325.91,60827.0,302.3244,302.8538,302.3151,302.6587,60827.0
2020-09-21 14:25:00,325.9,326.25,325.77,325.91,67425.0,302.6495,302.9745,302.5287,302.6587,67425.0
2020-09-21 14:30:00,325.9,325.91,325.05,325.32,104659.0,302.6495,302.6587,301.8601,302.1108,104659.0
2020-09-21 14:35:00,325.35,325.35,325.03,325.23,57923.0,302.1387,302.1387,301.8415,302.0273,57923.0
2020-09-21 14:40:00,325.22,325.37,324.88,324.98,84882.0,302.018,302.1573,301.7022,301.7951,84882.0
2020-09-21 14:45:00,324.95,325.12,324.78,324.92,78184.0,301.7672,301.9251,301.6094,301.7394,78184.0
2020-09-21 14:50:00,324.96,325.65,324.92,325.65,44613.0,301.7765,302.4173,301.7394,302.4173,44613.0
2020-09-21 14:55:00,325.64,326.21,325.58,326.05,49709.0,302.408,302.9373,302.3523,302.7887,49709.0
2020-09-21 15:00:00,326.03,326.85,325.91,326.84,75434.0,302.7702,303.5317,302.6587,303.5224,75434.0
2020-09-21 15:05:00,326.81,326.98,326.65,326.97,66300.0,303.4945,303.6524,303.3459,303.6431,66300.0
2020-09-21 15:10:00,326.98,327.27,326.9,327.11,58897.0,303.6524,303.9217,303.5781,303.7731,58897.0
2020-09-21 15:15:00,327.12,327.61,327.07,327.39,84192.0,303.7824,304.2375,303.736,304.0332,84192.0
2020-09-21 15:20:00,327.4,328.0,327.17,328.0,60654.0,304.0424,304.5996,303.8288,304.5996,60654.0
2020-09-21 15:25:00,327.99,328.01,327.57,327.63,65078.0,304.5903,304.6089,304.2003,304.256,65078.0
2020-09-21 15:30:00,327.66,327.86,327.16,327.52,46884.0,304.2839,304.4696,303.8196,304.1539,46884.0
2020-09-21 15:35:00,327.5,328.36,327.48,328.04,75420.0,304.1353,304.9339,304.1167,304.6368,75420.0
2020-09-21 15:40:00,328.07,328.22,327.59,328.06,77503.0,304.6646,304.8039,304.2189,304.6554,77503.0
2020-09-21 15:45:00,328.1,328.29,327.84,327.94,71750.0,304.6925,304.8689,304.451,304.5439,71750.0
2020-09-21 15:50:00,327.92,328.94,327.82,328.71,110450.0,304.5253,305.4726,304.4325,305.259,110450.0
2020-09-21 15:55:00,328.69,329.74,328.66,329.67,411904.0,305.2404,306.2155,305.2125,306.1505,411904.0
2020-09-22 09:30:00,331.23,331.65,330.85,331.2,122359.0,307.5992,307.9892,307.2463,307.5713,122359.0
2020-09-22 09:35:00,331.2,331.44,330.89,331.4,45055.0,307.5713,307.7942,307.2835,307.7571,45055.0
2020-09-22 09:40:00,331.38,331.77,330.94,331.1,38981.0,307.7385,308.1007,307.3299,307.4785,38981.0
2020-09-22 09:45:00,331.13,331.28,330.19,330.23,56927.0,307.5063,307.6456,306.6334,306.6705,56927.0
2020-09-22 09:50:00,330.2,330.26,329.69,329.76,47797.0,306.6427,306.6984,306.1691,306.2341,47797.0
2020-09-22 09:55:00,329.8,330.19,329.74,330.12,31828.0,306.2712,306.6334,306.2155,306.5684,31828.0
2020-09-22 10:00:00,330.07,330.46,330.05,330.46,18014.0,306.522,306.8841,306.5034,306.8841,18014.0
2020-09-22 10:05:00,330.45,330.68,330.13,330.52,38212.0,306.8748,307.0884,306.5777,306.9398,38212.0
2020-09-22 10:10:00,330.51,330.98,330.45,330.97,17843.0,306.9306,307.367,306.8748,307.3577,17843.0
2020-09-22 10:15:00,330.97,331.15,330.78,331.02,25440.0,307.3577,307.5249,307.1813,307.4042,25440.0
2020-09-22 10:20:00,331.06,331.24,330.8,330.85,25043.0,307.4413,307.6085,307.1999,307.2463,25043.0
2020-09-22 10:25:00,330.96,331.47,330.93,331.46,17886.0,307.3485,307.8221,307.3206,307.8128,17886.0
2020-09-22 10:30:00,331.42,331.59,331.01,331.11,11772.0,307.7756,307.9335,307.3949,307.4878,11772.0
2020-09-22 10:35:00,331.16,331.36,330.83,330.85,15359.0,307.5342,307.7199,307.2277,307.2463,15359.0
2020-09-22 10:40:00,330.83,331.06,330.39,330.39,19911.0,307.2277,307.4413,306.8191,306.8191,19911.0
2020-09-22 10:45:00,330.4,330.4,329.97,329.97,18851.0,306.8284,306.8284,306.4291,306.4291,18851.0
2020-09-22 10:50:00,329.96,330.49,329.92,330.29,50773.0,306.4198,306.912,306.3827,306.7263,50773.0
2020-09-22 10:55:00,330.3,330.3,328.92,328.97,29305.0,306.7355,306.7355,305.454,305.5004,29305.0
2020-09-22 11:00:00,328.99,329.38,328.6,328.86,27742.0,305.519,305.8812,305.1568,305.3983,27742.0
2020-09-22 11:05:00,328.91,329.07,328.5,328.75,34016.0,305.4447,305.5933,305.064,305.2961,34016.0
2020-09-22 11:10:00,328.92,329.43,328.82,329.31,48314.0,305.454,305.9276,305.3611,305.8162,48314.0
2020-09-22 11:15:00,329.29,329.9,329.22,329.82,17829.0,305.7976,306.3641,305.7326,306.2898,17829.0
2020-09-22 11:20:00,329.86,330.0,329.64,329.87,27024.0,306.3269,306.4569,306.1226,306.3362,27024.0
2020-09-22 11:25:00,329.93,330.0,329.67,329.78,14077.0,306.3919,306.4569,306.1505,306.2526,14077.0
2020-09-22 11:30:00,329.89,329.96,328.99,329.02,19980.0,306.3548,306.4198,305.519,305.5469,19980.0
2020-09-22 11:35:00,329.07,329.71,328.99,329.69,8978.0,305.5933,306.1876,305.519,306.1691,8978.0
2020-09-22 11:40:00,329.74,330.27,329.68,329.99,28832.0,306.2155,306.7077,306.1598,306.4477,28832.0
2020-09-22 11:45:00,329.92,330.28,329.92,330.14,12079.0,306.3827,306.717,306.3827,306.587,12079.0
2020-09-22 11:50:00,330.11,330.19,329.87,329.94,14673.0,306.5591,306.6334,306.3362,306.4012,14673.0
2020-09-22 11:55:00,330.0,330.35,329.9,330.26,11328.0,306.4569,306.782,306.3641,306.6984,11328.0
2020-09-22 12:00:00,330.24,330.67,330.23,330.66,23038.0,306.6798,307.0791,306.6705,307.0699,23038.0
2020-09-22 12:05:00,330.68,330.79,330.66,330.71,21372.0,307.0884,307.1906,307.0699,307.1163,21372.0
2020-09-22 12:10:00,330.69,330.95,330.69,330.84,15682.0,307.0977,307.3392,307.0977,307.237,15682.0
2020-09-22 12:15:00,330.88,330.89,330.53,330.54,15189.0,307.2742,307.2835,306.9491,306.9584,15189.0
2020-09-22 12:20:00,330.55,330.79,330.44,330.65,8093.0,306.9677,307.1906,306.8656,307.0606,8093.0
2020-09-22 12:25:00,330.7,330.72,330.4,330.66,15103.0,307.107,307.1256,306.8284,307.0699,15103.0
2020-09-22 12:30:00,330.72,330.84,330.62,330.64,37374.0,307.1256,307.237,307.0327,307.0513,37374.0
2020-09-22 12:35:00,330.52,330.88,330.45,330.74,14379.0,306.9398,307.2742,306.8748,307.1442,14379.0
2020-09-22 12:40:00,330.76,330.76,330.56,330.66,11360.0,307.1627,307.1627,306.977,307.0699,11360.0
2020-09-22 12:45:00,330.7,330.74,330.18,330.23,15278.0,307.107,307.1442,306.6241,306.6705,15278.0
2020-09-22 12:50:00,330.22,330.33,329.98,330.08,25740.0,306.6613,306.7634,306.4384,306.5312,25740.0
2020-09-22 12:55:00,330.06,330.07,329.57,329.92,34653.0,306.5127,306.522,306.0576,306.3827,34653.0
2020-09-22 13:00:00,330.03,330.1,329.83,330.02,14432.0,306.4848,306.5498,306.2991,306.4755,14432.0
2020-09-22 13:05:00,329.97,330.23,329.87,330.23,19516.0,306.4291,306.6705,306.3362,306.6705,19516.0
2020-09-22 13:10:00,330.23,330.63,330.22,330.58,24262.0,306.6705,307.042,306.6613,306.9956,24262.0
2020-09-22 13:15:00,330.53,330.7,330.48,330.67,10586.0,306.9491,307.107,306.9027,307.0791,10586.0
2020-09-22 13:20:00,330.69,330.9,330.67,330.9,12594.0,307.0977,307.2927,307.0791,307.2927,12594.0
2020-09-22 13:25:00,330.87,331.05,330.84,330.99,28713.0,307.2649,307.432,307.237,307.3763,28713.0
2020-09-22 13:30:00,330.94,331.04,330.91,330.94,5434.0,307.3299,307.4228,307.302,307.3299,5434.0
2020-09-22 13:35:00,330.95,331.09,330.82,331.06,17170.0,307.3392,307.4692,307.2184,307.4413,17170.0
2020-09-22 13:40:00,331.1,331.3,331.0,331.24,16841.0,307.4785,307.6642,307.3856,307.6085,16841.0
2020-09-22 13:45:00,331.26,331.65,331.2,331.62,26397.0,307.6271,307.9892,307.5713,307.9614,26397.0
2020-09-22 13:50:00,331.61,331.78,331.49,331.69,29893.0,307.9521,308.11,307.8406,308.0264,29893.0
2020-09-22 13:55:00,331.67,331.77,331.51,331.72,17553.0,308.0078,308.1007,307.8592,308.0542,17553.0
2020-09-22 14:00:00,331.83,332.41,331.83,332.41,42753.0,308.1564,308.695,308.1564,308.695,42753.0
2020-09-22 14:05:00,332.38,332.45,332.18,332.18,15236.0,308.6672,308.7322,308.4814,308.4814,15236.0
2020-09-22 14:10:00,332.18,332.4,331.98,332.32,35117.0,308.4814,308.6857,308.2957,308.6114,35117.0
2020-09-22 14:15:00,332.37,332.52,332.19,332.44,25457.0,308.6579,308.7972,308.4907,308.7229,25457.0
2020-09-22 14:20:00,332.43,332.43,331.78,331.84,25788.0,308.7136,308.7136,308.11,308.1657,25788.0
2020-09-22 14:25:00,331.9,332.08,331.82,332.08,13837.0,308.2214,308.3886,308.1471,308.3886,13837.0
2020-09-22 14:30:00,332.05,332.26,331.8,331.81,38135.0,308.3607,308.5557,308.1285,308.1378,38135.0
2020-09-22 14:35:00,331.8,332.2,331.74,332.11,24749.0,308.1285,308.5,308.0728,308.4164,24749.0
2020-09-22 14:40:00,332.03,332.32,331.9,332.08,55182.0,308.3421,308.6114,308.2214,308.3886,55182.0
2020-09-22 14:45:00,332.05,332.17,331.89,331.97,6732.0,308.3607,308.4721,308.2121,308.2864,6732.0
2020-09-22 14:50:00,331.89,332.05,331.74,331.8,28651.0,308.2121,308.3607,308.0728,308.1285,28651.0
2020-09-22 14:55:00,331.8,332.13,331.74,331.83,17498.0,308.1285,308.435,308.0728,308.1564,17498.0
2020-09-22 15:00:00,331.84,331.92,331.64,331.81,22052.0,308.1657,308.24,307.9799,308.1378,22052.0
2020-09-22 15:05:00,331.85,332.29,331.79,332.19,28222.0,308.175,308.5836,308.1192,308.4907,28222.0
2020-09-22 15:10:00,332.21,332.32,331.96,332.0,29061.0,308.5093,308.6114,308.2771,308.3143,29061.0
2020-09-22 15:15:00,331.96,332.32,331.73,332.25,27037.0,308.2771,308.6114,308.0635,308.5464,27037.0
2020-09-22 15:20:00,332.25,332.45,332.06,332.36,28862.0,308.5464,308.7322,308.37,308.6486,28862.0
2020-09-22 15:25:00,332.4,332.97,332.4,332.9,47192.0,308.6857,309.2151,308.6857,309.1501,47192.0
2020-09-22 15:30:00,332.89,332.89,332.34,332.64,57452.0,309.1408,309.1408,308.63,308.9086,57452.0
2020-09-22 15:35:00,332.61,333.03,332.55,332.98,54603.0,308.8807,309.2708,308.825,309.2243,54603.0
2020-09-22 15:40:00,332.95,333.27,332.93,333.15,56928.0,309.1965,309.4937,309.1779,309.3822,56928.0
2020-09-22 15:45:00,333.18,333.57,333.06,333.47,45425.0,309.4101,309.7723,309.2986,309.6794,45425.0
2020-09-22 15:50:00,333.53,333.57,332.73,333.04,61175.0,309.7351,309.7723,308.9922,309.2801,61175.0
2020-09-22 15:55:00,333.05,333.35,332.89,333.0,159904.0,309.2894,309.5679,309.1408,309.2429,159904.0
2020-09-23 09:30:00,332.07,332.11,331.75,331.79,229310.0,309.8136,309.8509,309.515,309.5523,229310.0
2020-09-23 09:35:00,331.97,332.13,331.61,332.06,41544.0,309.7203,309.8696,309.3844,309.8043,41544.0
2020-09-23 09:40:00,332.14,332.2,331.74,332.14,29252.0,309.8789,309.9349,309.5057,309.8789,29252.0
2020-09-23 09:45:00,332.07,332.38,331.84,332.2,22313.0,309.8136,310.1028,309.599,309.9349,22313.0
2020-09-23 09:50:00,332.13,332.13,331.17,331.17,26600.0,309.8696,309.8696,308.9739,308.9739,26600.0
2020-09-23 09:55:00,331.13,331.33,330.89,330.97,88718.0,308.9366,309.1232,308.7127,308.7873,88718.0
2020-09-23 10:00:00,331.03,331.39,330.96,331.39,104717.0,308.8433,309.1792,308.778,309.1792,104717.0
2020-09-23 10:05:00,331.37,331.37,330.53,330.62,26656.0,309.1605,309.1605,308.3768,308.4608,26656.0
2020-09-23 10:10:00,330.58,330.83,330.43,330.82,41622.0,308.4234,308.6567,308.2835,308.6474,41622.0
2020-09-23 10:15:00,330.89,330.89,330.22,330.27,29521.0,308.7127,308.7127,308.0876,308.1342,29521.0
2020-09-23 10:20:00,330.33,330.6,330.06,330.38,25353.0,308.1902,308.4421,307.9383,308.2368,25353.0
2020-09-23 10:25:00,330.27,330.91,330.2,330.73,26964.0,308.1342,308.7313,308.0689,308.5634,26964.0
2020-09-23 10:30:00,330.84,330.99,330.5,330.54,16965.0,308.666,308.806,308.3488,308.3861,16965.0
2020-09-23 10:35:00,330.5,330.5,329.68,329.96,33674.0,308.3488,308.3488,307.5838,307.845,33674.0
2020-09-23 10:40:00,329.98,330.74,329.96,330.6,27093.0,307.8637,308.5727,307.845,308.4421,27093.0
2020-09-23 10:45:00,330.48,330.87,330.48,330.83,47427.0,308.3301,308.694,308.3301,308.6567,47427.0
2020-09-23 10:50:00,330.92,330.92,330.25,330.58,17038.0,308.7407,308.7407,308.1156,308.4234,17038.0
2020-09-23 10:55:00,330.57,330.93,329.95,330.25,24696.0,308.4141,308.75,307.8357,308.1156,24696.0
2020-09-23 11:00:00,330.31,330.5,330.01,330.38,24825.0,308.1715,308.3488,307.8916,308.2368,24825.0
2020-09-23 11:05:00,330.37,330.74,330.37,330.64,18304.0,308.2275,308.5727,308.2275,308.4794,18304.0
2020-09-23 11:10:00,330.67,330.77,330.37,330.44,8565.0,308.5074,308.6007,308.2275,308.2928,8565.0
2020-09-23 11:15:00,330.57,330.82,330.23,330.46,40946.0,308.4141,308.6474,308.0969,308.3115,40946.0
2020-09-23 11:20:00,330.5,330.56,329.94,330.05,34291.0,308.3488,308.4048,307.8263,307.929,34291.0
2020-09-23 11:25:00,330.01,330.22,329.6,329.8,20542.0,307.8916,308.0876,307.5091,307.6957,20542.0
2020-09-23 11:30:00,329.71,329.9,329.29,329.51,15205.0,307.6118,307.789,307.2199,307.4252,15205.0
2020-09-23 11:35:00,329.47,329.89,329.4,329.89,18428.0,307.3878,307.7797,307.3225,307.7797,18428.0
2020-09-23 11:40:00,329.91,329.99,329.79,329.82,11800.0,307.7984,307.873,307.6864,307.7144,11800.0
2020-09-23 11:45:00,329.78,329.78,329.2,329.24,18690.0,307.6771,307.6771,307.1359,307.1733,18690.0
2020-09-23 11:50:00,329.18,329.23,328.62,328.8,34586.0,307.1173,307.1639,306.5948,306.7627,34586.0
2020-09-23 11:55:00,328.8,329.02,328.58,328.68,26656.0,306.7627,306.968,306.5575,306.6508,26656.0
2020-09-23 12:00:00,328.61,329.02,328.48,328.7,29491.0,306.5855,306.968,306.4642,306.6694,29491.0
2020-09-23 12:05:00,328.68,329.21,328.59,329.09,13713.0,306.6508,307.1453,306.5668,307.0333,13713.0
2020-09-23 12:10:00,329.12,329.29,328.97,329.06,14773.0,307.0613,307.2199,306.9214,307.0053,14773.0
2020-09-23 12:15:00,329.11,329.31,328.66,328.72,13334.0,307.052,307.2386,306.6321,306.6881,13334.0
2020-09-23 12:20:00,328.77,328.88,328.28,328.6,27861.0,306.7348,306.8374,306.2776,306.5762,27861.0
2020-09-23 12:25:00,328.69,329.15,328.69,329.04,27485.0,306.6601,307.0893,306.6601,306.9867,27485.0
2020-09-23 12:30:00,329.02,329.2,328.83,328.98,13526.0,306.968,307.1359,306.7907,306.9307,13526.0
2020-09-23 12:35:00,328.87,329.54,328.84,329.54,22568.0,306.8281,307.4531,306.8001,307.4531,22568.0
2020-09-23 12:40:00,329.56,329.76,329.51,329.72,25938.0,307.4718,307.6584,307.4252,307.6211,25938.0
2020-09-23 12:45:00,329.73,329.73,329.45,329.68,9069.0,307.6304,307.6304,307.3692,307.5838,9069.0
2020-09-23 12:50:00,329.64,329.72,329.48,329.48,11792.0,307.5464,307.6211,307.3972,307.3972,11792.0
2020-09-23 12:55:00,329.53,329.8,329.5,329.8,26885.0,307.4438,307.6957,307.4158,307.6957,26885.0
2020-09-23 13:00:00,329.86,329.86,329.39,329.44,12401.0,307.7517,307.7517,307.3132,307.3599,12401.0
2020-09-23 13:05:00,329.37,329.6,329.28,329.47,15071.0,307.2945,307.5091,307.2106,307.3878,15071.0
2020-09-23 13:10:00,329.5,329.76,329.37,329.52,13915.0,307.4158,307.6584,307.2945,307.4345,13915.0
2020-09-23 13:15:00,329.53,329.74,329.37,329.69,11334.0,307.4438,307.6397,307.2945,307.5931,11334.0
2020-09-23 13:20:00,329.67,329.81,329.62,329.66,13627.0,307.5744,307.7051,307.5278,307.5651,13627.0
2020-09-23 13:25:00,329.68,329.69,328.96,329.02,19301.0,307.5838,307.5931,306.912,306.968,19301.0
2020-09-23 13:30:00,329.04,329.17,328.92,329.1,10940.0,306.9867,307.1079,306.8747,307.0426,10940.0
2020-09-23 13:35:00,329.07,329.08,328.79,328.79,21132.0,307.0147,307.024,306.7534,306.7534,21132.0
2020-09-23 13:40:00,328.72,328.82,328.4,328.4,19585.0,306.6881,306.7814,306.3896,306.3896,19585.0
2020-09-23 13:45:00,328.42,328.62,328.23,328.5,21821.0,306.4082,306.5948,306.2309,306.4829,21821.0
2020-09-23 13:50:00,328.52,328.53,327.78,328.02,21660.0,306.5015,306.5108,305.8111,306.035,21660.0
2020-09-23 13:55:00,328.14,328.25,327.93,328.13,40438.0,306.147,306.2496,305.9511,306.1377,40438.0
2020-09-23 14:00:00,328.1,328.1,327.4,327.7,33147.0,306.1097,306.1097,305.4566,305.7365,33147.0
2020-09-23 14:05:00,327.64,327.89,327.46,327.46,31558.0,305.6805,305.9137,305.5126,305.5126,31558.0
2020-09-23 14:10:00,327.44,327.61,327.21,327.61,18706.0,305.4939,305.6525,305.2793,305.6525,18706.0
2020-09-23 14:15:00,327.54,327.54,325.8,325.91,59051.0,305.5872,305.5872,303.9638,304.0664,59051.0
2020-09-23 14:20:00,325.95,326.37,325.79,326.0,32434.0,304.1038,304.4956,303.9545,304.1504,32434.0
2020-09-23 14:25:00,325.91,326.46,325.83,326.02,28085.0,304.0664,304.5796,303.9918,304.1691,28085.0
2020-09-23 14:30:00,326.0,326.33,325.67,326.24,25992.0,304.1504,304.4583,303.8425,304.3743,25992.0
2020-09-23 14:35:00,326.3,326.3,325.87,326.15,20422.0,304.4303,304.4303,304.0291,304.2904,20422.0
2020-09-23 14:40:00,326.07,326.09,325.38,325.6,30435.0,304.2157,304.2344,303.572,303.7772,30435.0
2020-09-23 14:45:00,325.59,325.78,325.14,325.38,26991.0,303.7679,303.9452,303.3481,303.572,26991.0
2020-09-23 14:50:00,325.44,325.87,325.08,325.12,33462.0,303.6279,304.0291,303.2921,303.3294,33462.0
2020-09-23 14:55:00,325.06,325.13,324.53,324.74,67639.0,303.2734,303.3387,302.7789,302.9749,67639.0
2020-09-23 15:00:00,324.78,325.07,324.0,324.0,169403.0,303.0122,303.2827,302.2845,302.2845,169403.0
2020-09-23 15:05:00,323.99,324.3,323.64,324.27,130572.0,302.2751,302.5644,301.9486,302.5364,130572.0
2020-09-23 15:10:00,324.18,325.11,324.16,324.94,61012.0,302.4524,303.3201,302.4337,303.1615,61012.0
2020-09-23 15:15:00,324.89,324.91,324.0,324.62,65808.0,303.1148,303.1335,302.2845,302.8629,65808.0
2020-09-23 15:20:00,324.6,324.94,324.1,324.12,76571.0,302.8442,303.1615,302.3778,302.3964,76571.0
2020-09-23 15:25:00,324.15,324.83,323.8,324.77,49059.0,302.4244,303.0588,302.0979,303.0029,49059.0
2020-09-23 15:30:00,324.73,325.05,324.44,324.63,84756.0,302.9655,303.2641,302.695,302.8722,84756.0
2020-09-23 15:35:00,324.57,324.79,324.34,324.67,45229.0,302.8163,303.0215,302.6017,302.9096,45229.0
2020-09-23 15:40:00,324.67,325.1,324.52,324.87,53688.0,302.9096,303.3107,302.7696,303.0961,53688.0
2020-09-23 15:45:00,324.84,325.0,323.62,323.91,89057.0,303.0682,303.2174,301.9299,302.2005,89057.0
2020-09-23 15:50:00,323.87,323.87,323.22,323.43,133811.0,302.1632,302.1632,301.5567,301.7527,133811.0
2020-09-23 15:55:00,323.43,323.98,323.31,323.76,297156.0,301.7527,302.2658,301.6407,302.0605,297156.0
2020-09-24 09:30:00,322.32,323.12,321.43,321.5,198110.0,300.7171,301.4634,299.8867,299.952,198110.0
2020-09-24 09:35:00,321.42,322.13,321.05,321.3,115414.0,299.8774,300.5398,299.5322,299.7654,115414.0
2020-09-24 09:40:00,321.16,321.86,320.92,321.74,64635.0,299.6348,300.2879,299.4109,300.1759,64635.0
2020-09-24 09:45:00,321.69,323.53,321.32,323.46,94835.0,300.1293,301.846,299.7841,301.7807,94835.0
2020-09-24 09:50:00,323.51,323.94,323.24,323.7,43890.0,301.8273,302.2285,301.5754,302.0046,43890.0
2020-09-24 09:55:00,323.56,323.65,322.87,323.3,69430.0,301.8739,301.9579,301.2302,301.6314,69430.0
2020-09-24 10:00:00,323.36,324.84,323.35,324.31,95704.0,301.6874,303.0682,301.678,302.5737,95704.0
2020-09-24 10:05:00,324.48,325.38,324.48,325.25,75997.0,302.7323,303.572,302.7323,303.4507,75997.0
2020-09-24 10:10:00,325.22,325.25,324.72,325.11,36787.0,303.4227,303.4507,302.9562,303.3201,36787.0
2020-09-24 10:15:00,325.06,325.76,325.05,325.16,42284.0,303.2734,303.9265,303.2641,303.3667,42284.0
2020-09-24 10:20:00,325.01,325.01,324.0,324.03,24841.0,303.2268,303.2268,302.2845,302.3124,24841.0
2020-09-24 10:25:00,324.05,324.24,323.7,323.81,30494.0,302.3311,302.5084,302.0046,302.1072,30494.0
2020-09-24 10:30:00,323.8,323.81,322.66,322.81,24620.0,302.0979,302.1072,301.0343,301.1742,24620.0
2020-09-24 10:35:00,322.86,323.05,322.42,322.47,24273.0,301.2209,301.3981,300.8104,300.857,24273.0
2020-09-24 10:40:00,322.47,323.34,322.37,322.59,37887.0,300.857,301.6687,300.7637,300.969,37887.0
2020-09-24 10:45:00,322.64,323.9,322.59,323.62,46729.0,301.0156,302.1912,300.969,301.9299,46729.0
2020-09-24 10:50:00,323.54,324.19,323.21,324.04,26945.0,301.8553,302.4617,301.5474,302.3218,26945.0
2020-09-24 10:55:00,323.94,324.34,323.4,324.31,38111.0,302.2285,302.6017,301.7247,302.5737,38111.0
2020-09-24 11:00:00,324.31,324.43,323.77,323.81,31161.0,302.5737,302.6856,302.0699,302.1072,31161.0
2020-09-24 11:05:00,323.87,324.13,323.0,323.17,30853.0,302.1632,302.4057,301.3515,301.5101,30853.0
2020-09-24 11:10:00,323.19,324.06,323.18,324.05,21060.0,301.5287,302.3404,301.5194,302.3311,21060.0
2020-09-24 11:15:00,323.87,323.96,323.21,323.46,20773.0,302.1632,302.2471,301.5474,301.7807,20773.0
2020-09-24 11:20:00,323.47,324.47,323.28,324.27,25506.0,301.79,302.723,301.6127,302.5364,25506.0
2020-09-24 11:25:00,324.22,324.65,324.13,324.14,45836.0,302.4897,302.8909,302.4057,302.4151,45836.0
2020-09-24 11:30:00,324.12,324.72,324.03,324.6,39368.0,302.3964,302.9562,302.3124,302.8442,39368.0
2020-09-24 11:35:00,324.53,324.95,324.52,324.81,52159.0,302.7789,303.1708,302.7696,303.0402,52159.0
2020-09-24 11:40:00,324.89,325.39,324.89,325.03,28521.0,303.1148,303.5813,303.1148,303.2454,28521.0
2020-09-24 11:45:00,325.06,325.21,324.4,324.61,24250.0,303.2734,303.4134,302.6576,302.8536,24250.0
2020-09-24 11:50:00,324.61,325.08,324.61,324.75,21982.0,302.8536,303.2921,302.8536,302.9842,21982.0
2020-09-24 11:55:00,324.77,325.64,324.7,325.6,52430.0,303.0029,303.8145,302.9375,303.7772,52430.0
2020-09-24 12:00:00,325.64,325.95,325.54,325.94,39167.0,303.8145,304.1038,303.7212,304.0944,39167.0
2020-09-24 12:05:00,325.93,326.25,325.89,326.21,23691.0,304.0851,304.3837,304.0478,304.3463,23691.0
2020-09-24 12:10:00,326.21,326.24,325.78,325.84,19180.0,304.3463,304.3743,303.9452,304.0011,19180.0
2020-09-24 12:15:00,325.81,326.34,325.61,325.79,18517.0,303.9731,304.4676,303.7866,303.9545,18517.0
2020-09-24 12:20:00,325.95,326.11,325.65,325.77,19077.0,304.1038,304.253,303.8239,303.9358,19077.0
2020-09-24 12:25:00,325.8,326.43,325.8,325.94,30018.0,303.9638,304.5516,303.9638,304.0944,30018.0
2020-09-24 12:30:00,325.92,325.94,325.01,325.06,31389.0,304.0758,304.0944,303.2268,303.2734,31389.0
2020-09-24 12:35:00,325.12,325.29,324.67,324.74,37840.0,303.3294,303.488,302.9096,302.9749,37840.0
2020-09-24 12:40:00,324.67,325.18,324.67,325.18,17589.0,302.9096,303.3854,302.9096,303.3854,17589.0
2020-09-24 12:45:00,325.17,325.44,325.04,325.44,20660.0,303.376,303.6279,303.2548,303.6279,20660.0
2020-09-24 12:50:00,325.42,325.51,325.07,325.24,16854.0,303.6093,303.6933,303.2827,303.4413,16854.0
2020-09-24 12:55:00,325.26,326.23,325.25,326.19,26822.0,303.46,304.365,303.4507,304.3277,26822.0
2020-09-24 13:00:00,326.2,326.56,326.12,326.55,13784.0,304.337,304.6729,304.2624,304.6635,13784.0
2020-09-24 13:05:00,326.42,326.62,326.33,326.5,175582.0,304.5423,304.7289,304.4583,304.6169,175582.0
2020-09-24 13:10:00,326.48,327.09,326.48,327.0,25281.0,304.5982,305.1674,304.5982,305.0834,25281.0
2020-09-24 13:15:00,327.0,327.51,326.79,326.79,26717.0,305.0834,305.5592,304.8875,304.8875,26717.0
2020-09-24 13:20:00,326.92,327.49,326.89,327.17,34125.0,305.0088,305.5405,304.9808,305.242,34125.0
2020-09-24 13:25:00,327.16,327.56,327.09,327.44,15692.0,305.2327,305.6059,305.1674,305.4939,15692.0
2020-09-24 13:30:00,327.49,327.89,327.32,327.76,41771.0,305.5405,305.9137,305.3819,305.7925,41771.0
2020-09-24 13:35:00,327.74,327.74,327.25,327.64,53306.0,305.7738,305.7738,305.3166,305.6805,53306.0
2020-09-24 13:40:00,327.61,327.9,327.45,327.71,34471.0,305.6525,305.9231,305.5032,305.7458,34471.0
2020-09-24 13:45:00,327.72,327.87,327.45,327.45,20609.0,305.7551,305.8951,305.5032,305.5032,20609.0
2020-09-24 13:50:00,327.46,327.8,327.39,327.59,24835.0,305.5126,305.8298,305.4472,305.6338,24835.0
2020-09-24 13:55:00,327.47,327.49,326.81,326.89,17173.0,305.5219,305.5405,304.9061,304.9808,17173.0
2020-09-24 14:00:00,326.97,327.21,326.39,326.69,17065.0,305.0554,305.2793,304.5143,304.7942,17065.0
2020-09-24 14:05:00,326.68,326.93,326.49,326.8,14738.0,304.7848,305.0181,304.6076,304.8968,14738.0
2020-09-24 14:10:00,326.78,326.86,326.52,326.71,20686.0,304.8781,304.9528,304.6356,304.8128,20686.0
2020-09-24 14:15:00,326.67,327.03,325.8,325.81,21794.0,304.7755,305.1114,303.9638,303.9731,21794.0
2020-09-24 14:20:00,325.8,325.88,325.55,325.71,20459.0,303.9638,304.0385,303.7306,303.8798,20459.0
2020-09-24 14:25:00,325.64,326.03,325.42,325.65,10305.0,303.8145,304.1784,303.6093,303.8239,10305.0
2020-09-24 14:30:00,325.68,326.18,325.56,326.05,30402.0,303.8519,304.3183,303.7399,304.1971,30402.0
2020-09-24 14:35:00,326.05,326.24,325.7,326.15,54719.0,304.1971,304.3743,303.8705,304.2904,54719.0
2020-09-24 14:40:00,326.21,326.66,325.99,326.44,40936.0,304.3463,304.7662,304.1411,304.5609,40936.0
2020-09-24 14:45:00,326.45,326.49,325.29,325.34,38007.0,304.5703,304.6076,303.488,303.5346,38007.0
2020-09-24 14:50:00,325.21,325.48,324.64,324.77,45669.0,303.4134,303.6653,302.8816,303.0029,45669.0
2020-09-24 14:55:00,324.74,324.89,323.95,324.07,31626.0,302.9749,303.1148,302.2378,302.3498,31626.0
2020-09-24 15:00:00,324.11,324.42,323.91,323.96,71474.0,302.3871,302.6763,302.2005,302.2471,71474.0
2020-09-24 15:05:00,323.97,324.42,323.88,324.22,22375.0,302.2565,302.6763,302.1725,302.4897,22375.0
2020-09-24 15:10:00,324.16,324.79,323.94,324.73,44288.0,302.4337,303.0215,302.2285,302.9655,44288.0
2020-09-24 15:15:00,324.6,324.98,324.23,324.25,32737.0,302.8442,303.1988,302.499,302.5177,32737.0
2020-09-24 15:20:00,324.15,324.3,323.05,323.31,38230.0,302.4244,302.5644,301.3981,301.6407,38230.0
2020-09-24 15:25:00,323.24,323.69,323.02,323.36,54484.0,301.5754,301.9952,301.3701,301.6874,54484.0
2020-09-24 15:30:00,323.34,323.66,322.97,323.53,44569.0,301.6687,301.9672,301.3235,301.846,44569.0
2020-09-24 15:35:00,323.49,324.48,323.1,324.43,76930.0,301.8086,302.7323,301.4448,302.6856,76930.0
2020-09-24 15:40:00,324.4,324.77,324.26,324.46,34604.0,302.6576,303.0029,302.527,302.7136,34604.0
2020-09-24 15:45:00,324.37,325.41,324.21,324.3,54585.0,302.6297,303.6,302.4804,302.5644,54585.0
2020-09-24 15:50:00,324.3,324.97,324.05,324.97,55156.0,302.5644,303.1894,302.3311,303.1894,55156.0
2020-09-24 15:55:00,324.96,325.01,324.43,324.62,236912.0,303.1801,303.2268,302.6856,302.8629,236912.0
2020-09-25 09:30:00,323.74,324.18,323.61,323.88,128509.0,302.0419,302.4524,301.9206,302.1725,128509.0
2020-09-25 09:35:00,323.94,324.31,323.28,323.65,72960.0,302.2285,302.5737,301.6127,301.9579,72960.0
2020-09-25 09:40:00,323.71,324.8,323.65,324.38,62957.0,302.0139,303.0308,301.9579,302.639,62957.0
2020-09-25 09:45:00,324.39,324.44,323.56,323.83,56015.0,302.6483,302.695,301.8739,302.1259,56015.0
2020-09-25 09:50:00,323.77,324.41,323.4,324.07,28265.0,302.0699,302.667,301.7247,302.3498,28265.0
2020-09-25 09:55:00,324.04,324.62,323.51,324.62,191401.0,302.3218,302.8629,301.8273,302.8629,191401.0
2020-09-25 10:00:00,324.61,324.79,324.26,324.63,52558.0,302.8536,303.0215,302.527,302.8722,52558.0
2020-09-25 10:05:00,324.71,324.8,323.94,324.17,61110.0,302.9469,303.0308,302.2285,302.4431,61110.0
2020-09-25 10:10:00,324.23,324.25,322.75,323.1,351969.0,302.499,302.5177,301.1182,301.4448,351969.0
2020-09-25 10:15:00,322.95,324.18,322.85,324.06,111301.0,301.3048,302.4524,301.2115,302.3404,111301.0
2020-09-25 10:20:00,324.16,325.27,324.03,325.01,54417.0,302.4337,303.4693,302.3124,303.2268,54417.0
2020-09-25 10:25:00,324.97,325.39,324.92,325.19,59322.0,303.1894,303.5813,303.1428,303.3947,59322.0
2020-09-25 10:30:00,325.24,325.45,324.83,325.22,20773.0,303.4413,303.6373,303.0588,303.4227,20773.0
2020-09-25 10:35:00,325.08,325.95,324.88,325.95,42347.0,303.2921,304.1038,303.1055,304.1038,42347.0
2020-09-25 10:40:00,325.97,326.41,325.56,326.01,36819.0,304.1224,304.5329,303.7399,304.1597,36819.0
2020-09-25 10:45:00,326.03,326.24,325.49,325.61,28213.0,304.1784,304.3743,303.6746,303.7866,28213.0
2020-09-25 10:50:00,325.66,326.34,325.52,326.25,20248.0,303.8332,304.4676,303.7026,304.3837,20248.0
2020-09-25 10:55:00,326.15,326.15,325.69,325.95,22901.0,304.2904,304.2904,303.8612,304.1038,22901.0
2020-09-25 11:00:00,326.05,326.1,325.43,325.5,13524.0,304.1971,304.2437,303.6186,303.6839,13524.0
2020-09-25 11:05:00,325.52,325.85,325.37,325.74,15271.0,303.7026,304.0105,303.5626,303.9078,15271.0
2020-09-25 11:10:00,325.61,326.48,325.5,326.13,54309.0,303.7866,304.5982,303.6839,304.2717,54309.0
2020-09-25 11:15:00,326.17,326.8,326.07,326.8,107480.0,304.309,304.8968,304.2157,304.8968,107480.0
2020-09-25 11:20:00,326.67,326.82,326.5,326.71,18779.0,304.7755,304.9155,304.6169,304.8128,18779.0
2020-09-25 11:25:00,326.68,326.97,326.55,326.56,21256.0,304.7848,305.0554,304.6635,304.6729,21256.0
2020-09-25 11:30:00,326.56,326.77,326.33,326.7,11524.0,304.6729,304.8688,304.4583,304.8035,11524.0
2020-09-25 11:35:00,326.74,326.84,326.36,326.4,7355.0,304.8408,304.9341,304.4863,304.5236,7355.0
2020-09-25 11:40:00,326.43,326.7,325.8,325.8,22455.0,304.5516,304.8035,303.9638,303.9638,22455.0
2020-09-25 11:45:00,325.89,326.05,325.54,325.57,14029.0,304.0478,304.1971,303.7212,303.7492,14029.0
2020-09-25 11:50:00,325.62,325.86,325.56,325.73,12975.0,303.7959,304.0198,303.7399,303.8985,12975.0
2020-09-25 11:55:00,325.74,325.86,325.44,325.46,17500.0,303.9078,304.0198,303.6279,303.6466,17500.0
2020-09-25 12:00:00,325.48,325.98,325.47,325.98,12033.0,303.6653,304.1318,303.6559,304.1318,12033.0
2020-09-25 12:05:00,326.01,326.66,326.01,326.66,20924.0,304.1597,304.7662,304.1597,304.7662,20924.0
2020-09-25 12:10:00,326.7,326.87,326.54,326.87,12696.0,304.8035,304.9621,304.6542,304.9621,12696.0
2020-09-25 12:15:00,326.84,326.92,326.23,326.35,35073.0,304.9341,305.0088,304.365,304.477,35073.0
2020-09-25 12:20:00,326.38,326.42,326.02,326.4,12285.0,304.5049,304.5423,304.1691,304.5236,12285.0
2020-09-25 12:25:00,326.33,326.39,325.89,326.21,33161.0,304.4583,304.5143,304.0478,304.3463,33161.0
2020-09-25 12:30:00,326.23,326.31,325.88,326.16,27283.0,304.365,304.4396,304.0385,304.2997,27283.0
2020-09-25 12:35:00,326.14,326.47,326.02,326.46,27871.0,304.281,304.5889,304.1691,304.5796,27871.0
2020-09-25 12:40:00,326.42,326.68,326.42,326.62,29675.0,304.5423,304.7848,304.5423,304.7289,29675.0
2020-09-25 12:45:00,326.59,326.7,326.47,326.47,9530.0,304.7009,304.8035,304.5889,304.5889,9530.0
2020-09-25 12:50:00,326.47,326.89,326.4,326.89,20828.0,304.5889,304.9808,304.5236,304.9808,20828.0
2020-09-25 12:55:00,326.85,326.91,326.74,326.83,21299.0,304.9434,304.9994,304.8408,304.9248,21299.0
2020-09-25 13:00:00,326.88,327.14,326.57,326.98,25681.0,304.9714,305.214,304.6822,305.0647,25681.0
2020-09-25 13:05:00,326.96,327.35,326.91,327.24,17039.0,305.0461,305.4099,304.9994,305.3073,17039.0
2020-09-25 13:10:00,327.23,327.46,327.18,327.4,23168.0,305.298,305.5126,305.2513,305.4566,23168.0
2020-09-25 13:15:00,327.42,327.52,327.09,327.09,13844.0,305.4752,305.5685,305.1674,305.1674,13844.0
2020-09-25 13:20:00,327.09,327.44,327.07,327.13,23034.0,305.1674,305.4939,305.1487,305.2047,23034.0
2020-09-25 13:25:00,327.15,327.34,327.11,327.33,11230.0,305.2233,305.4006,305.186,305.3913,11230.0
2020-09-25 13:30:00,327.34,327.64,327.28,327.51,17491.0,305.4006,305.6805,305.3446,305.5592,17491.0
2020-09-25 13:35:00,327.49,327.61,327.33,327.37,14587.0,305.5405,305.6525,305.3913,305.4286,14587.0
2020-09-25 13:40:00,327.43,327.98,327.43,327.98,32892.0,305.4846,305.9977,305.4846,305.9977,32892.0
2020-09-25 13:45:00,327.99,328.14,327.94,328.01,20245.0,306.007,306.147,305.9604,306.0257,20245.0
2020-09-25 13:50:00,328.05,328.23,328.02,328.07,28075.0,306.063,306.2309,306.035,306.0817,28075.0
2020-09-25 13:55:00,328.06,328.12,327.96,328.06,14084.0,306.0723,306.1283,305.979,306.0723,14084.0
2020-09-25 14:00:00,328.05,328.32,328.03,328.32,14415.0,306.063,306.3149,306.0444,306.3149,14415.0
2020-09-25 14:05:00,328.3,328.54,328.2,328.4,27794.0,306.2963,306.5202,306.203,306.3896,27794.0
2020-09-25 14:10:00,328.41,328.45,328.07,328.11,10346.0,306.3989,306.4362,306.0817,306.119,10346.0
2020-09-25 14:15:00,328.12,328.81,328.12,328.81,17146.0,306.1283,306.7721,306.1283,306.7721,17146.0
2020-09-25 14:20:00,328.8,328.86,328.48,328.81,18871.0,306.7627,306.8187,306.4642,306.7721,18871.0
2020-09-25 14:25:00,328.82,328.87,328.66,328.75,10833.0,306.7814,306.8281,306.6321,306.7161,10833.0
2020-09-25 14:30:00,328.77,328.77,328.44,328.48,34507.0,306.7348,306.7348,306.4269,306.4642,34507.0
2020-09-25 14:35:00,328.5,328.77,328.5,328.7,6005.0,306.4829,306.7348,306.4829,306.6694,6005.0
2020-09-25 14:40:00,328.67,328.86,328.44,328.54,19253.0,306.6415,306.8187,306.4269,306.5202,19253.0
2020-09-25 14:45:00,328.56,328.85,328.55,328.71,29996.0,306.5388,306.8094,306.5295,306.6788,29996.0
2020-09-25 14:50:00,328.74,329.23,328.71,329.23,65754.0,306.7068,307.1639,306.6788,307.1639,65754.0
2020-09-25 14:55:00,329.17,329.28,328.99,329.2,13916.0,307.1079,307.2106,306.94,307.1359,13916.0
2020-09-25 15:00:00,329.2,329.65,329.17,329.54,26232.0,307.1359,307.5558,307.1079,307.4531,26232.0
2020-09-25 15:05:00,329.54,330.11,329.5,330.1,23153.0,307.4531,307.9849,307.4158,307.9756,23153.0
2020-09-25 15:10:00,330.07,330.41,329.85,329.9,26462.0,307.9476,308.2648,307.7424,307.789,26462.0
2020-09-25 15:15:00,329.92,330.59,329.92,330.59,33065.0,307.8077,308.4328,307.8077,308.4328,33065.0
2020-09-25 15:20:00,330.57,330.71,330.4,330.53,32220.0,308.4141,308.5447,308.2555,308.3768,32220.0
2020-09-25 15:25:00,330.52,330.57,330.31,330.44,50326.0,308.3675,308.4141,308.1715,308.2928,50326.0
2020-09-25 15:30:00,330.42,330.42,329.55,329.59,43240.0,308.2742,308.2742,307.4625,307.4998,43240.0
2020-09-25 15:35:00,329.63,330.0,329.43,329.45,25112.0,307.5371,307.8823,307.3505,307.3692,25112.0
2020-09-25 15:40:00,329.48,329.77,329.32,329.74,21847.0,307.3972,307.6677,307.2479,307.6397,21847.0
2020-09-25 15:45:00,329.7,330.01,329.38,330.01,55441.0,307.6024,307.8916,307.3039,307.8916,55441.0
2020-09-25 15:50:00,329.91,329.91,329.49,329.84,30359.0,307.7984,307.7984,307.4065,307.733,30359.0
2020-09-25 15:55:00,329.82,330.33,329.75,329.82,193942.0,307.7144,308.1902,307.6491,307.7144,193942.0
2020-09-28 09:30:00,334.38,334.69,334.34,334.69,124919.0,311.9688,312.258,311.9314,312.258,124919.0
2020-09-28 09:35:00,334.7,335.0,334.06,334.28,45813.0,312.2673,312.5472,311.6702,311.8755,45813.0
2020-09-28 09:40:00,334.27,334.79,333.86,333.86,27439.0,311.8661,312.3513,311.4836,311.4836,27439.0
2020-09-28 09:45:00,333.88,334.3,333.76,333.91,34496.0,311.5023,311.8941,311.3903,311.5303,34496.0
2020-09-28 09:50:00,333.73,333.87,333.36,333.4,26077.0,311.3623,311.4929,311.0171,311.0544,26077.0
2020-09-28 09:55:00,333.39,333.99,333.31,333.92,16241.0,311.0451,311.6049,310.9705,311.5396,16241.0
2020-09-28 10:00:00,333.98,334.02,333.53,333.96,12728.0,311.5956,311.6329,311.1757,311.5769,12728.0
2020-09-28 10:05:00,334.01,334.1,333.45,333.62,15770.0,311.6236,311.7075,311.1011,311.2597,15770.0
2020-09-28 10:10:00,333.67,334.41,333.65,334.41,17816.0,311.3063,311.9967,311.2877,311.9967,17816.0
2020-09-28 10:15:00,334.45,334.96,334.45,334.92,22006.0,312.0341,312.5099,312.0341,312.4726,22006.0
2020-09-28 10:20:00,334.88,335.52,334.85,335.4,33446.0,312.4352,313.0323,312.4073,312.9204,33446.0
2020-09-28 10:25:00,335.41,335.72,335.18,335.18,24378.0,312.9297,313.2189,312.7151,312.7151,24378.0
2020-09-28 10:30:00,335.16,335.6,335.1,335.36,22627.0,312.6965,313.107,312.6405,312.8831,22627.0
2020-09-28 10:35:00,335.44,335.44,334.78,334.79,12747.0,312.9577,312.9577,312.3419,312.3513,12747.0
2020-09-28 10:40:00,334.79,335.13,334.65,334.98,21108.0,312.3513,312.6685,312.2207,312.5285,21108.0
2020-09-28 10:45:00,334.98,335.18,334.29,334.41,33838.0,312.5285,312.7151,311.8848,311.9967,33838.0
2020-09-28 10:50:00,334.41,334.5,333.96,334.15,16773.0,311.9967,312.0807,311.5769,311.7542,16773.0
2020-09-28 10:55:00,334.15,334.38,334.06,334.26,9182.0,311.7542,311.9688,311.6702,311.8568,9182.0
2020-09-28 11:00:00,334.28,334.6,334.19,334.5,17832.0,311.8755,312.174,311.7915,312.0807,17832.0
2020-09-28 11:05:00,334.42,334.75,334.38,334.72,28206.0,312.0061,312.314,311.9688,312.286,28206.0
2020-09-28 11:10:00,334.79,334.87,334.61,334.79,8461.0,312.3513,312.4259,312.1833,312.3513,8461.0
2020-09-28 11:15:00,334.85,334.92,334.55,334.86,15761.0,312.4073,312.4726,312.1274,312.4166,15761.0
2020-09-28 11:20:00,334.87,335.09,334.43,335.05,17670.0,312.4259,312.6312,312.0154,312.5939,17670.0
2020-09-28 11:25:00,335.14,335.15,334.59,334.91,11134.0,312.6778,312.6871,312.1647,312.4632,11134.0
2020-09-28 11:30:00,334.92,335.13,334.74,334.95,18078.0,312.4726,312.6685,312.3046,312.5006,18078.0
2020-09-28 11:35:00,334.87,335.39,334.87,335.39,15790.0,312.4259,312.9111,312.4259,312.9111,15790.0
2020-09-28 11:40:00,335.41,335.43,334.9,335.21,13188.0,312.9297,312.9484,312.4539,312.7431,13188.0
2020-09-28 11:45:00,335.21,335.29,334.86,335.01,12912.0,312.7431,312.8178,312.4166,312.5565,12912.0
2020-09-28 11:50:00,335.02,335.12,334.88,334.99,7327.0,312.5659,312.6592,312.4352,312.5379,7327.0
2020-09-28 11:55:00,335.04,335.04,334.54,334.74,11946.0,312.5845,312.5845,312.118,312.3046,11946.0
2020-09-28 12:00:00,334.77,334.8,334.46,334.61,14293.0,312.3326,312.3606,312.0434,312.1833,14293.0
2020-09-28 12:05:00,334.59,334.77,334.57,334.77,3893.0,312.1647,312.3326,312.146,312.3326,3893.0
2020-09-28 12:10:00,334.76,334.83,334.58,334.83,11780.0,312.3233,312.3886,312.1554,312.3886,11780.0
2020-09-28 12:15:00,334.83,334.91,334.3,334.39,8899.0,312.3886,312.4632,311.8941,311.9781,8899.0
2020-09-28 12:20:00,334.45,334.61,334.33,334.57,13796.0,312.0341,312.1833,311.9221,312.146,13796.0
2020-09-28 12:25:00,334.6,334.6,334.36,334.49,8101.0,312.174,312.174,311.9501,312.0714,8101.0
2020-09-28 12:30:00,334.62,334.78,334.37,334.78,11252.0,312.1927,312.3419,311.9594,312.3419,11252.0
2020-09-28 12:35:00,334.78,334.83,334.63,334.72,9285.0,312.3419,312.3886,312.202,312.286,9285.0
2020-09-28 12:40:00,334.75,335.06,334.75,335.05,13126.0,312.314,312.6032,312.314,312.5939,13126.0
2020-09-28 12:45:00,335.1,335.28,335.09,335.23,11706.0,312.6405,312.8084,312.6312,312.7618,11706.0
2020-09-28 12:50:00,335.22,335.38,335.22,335.31,5909.0,312.7525,312.9017,312.7525,312.8364,5909.0
2020-09-28 12:55:00,335.29,335.37,335.22,335.34,5933.0,312.8178,312.8924,312.7525,312.8644,5933.0
2020-09-28 13:00:00,335.37,335.4,335.19,335.27,3642.0,312.8924,312.9204,312.7245,312.7991,3642.0
2020-09-28 13:05:00,335.26,335.31,335.03,335.04,9142.0,312.7898,312.8364,312.5752,312.5845,9142.0
2020-09-28 13:10:00,335.1,335.2,335.0,335.2,10930.0,312.6405,312.7338,312.5472,312.7338,10930.0
2020-09-28 13:15:00,335.24,335.36,335.21,335.25,5083.0,312.7711,312.8831,312.7431,312.7804,5083.0
2020-09-28 13:20:00,335.26,335.62,335.25,335.57,7039.0,312.7898,313.1256,312.7804,313.079,7039.0
2020-09-28 13:25:00,335.57,335.66,335.4,335.42,11880.0,313.079,313.163,312.9204,312.9391,11880.0
2020-09-28 13:30:00,335.44,335.86,335.44,335.82,12335.0,312.9577,313.3496,312.9577,313.3122,12335.0
2020-09-28 13:35:00,335.84,335.89,335.74,335.84,8953.0,313.3309,313.3776,313.2376,313.3309,8953.0
2020-09-28 13:40:00,335.8,335.9,335.7,335.7,8613.0,313.2936,313.3869,313.2003,313.2003,8613.0
2020-09-28 13:45:00,335.73,335.86,335.66,335.79,14220.0,313.2283,313.3496,313.163,313.2843,14220.0
2020-09-28 13:50:00,335.86,335.88,335.69,335.78,20357.0,313.3496,313.3682,313.191,313.2749,20357.0
2020-09-28 13:55:00,335.79,335.92,335.76,335.78,41553.0,313.2843,313.4055,313.2563,313.2749,41553.0
2020-09-28 14:00:00,335.79,335.85,335.41,335.48,39917.0,313.2843,313.3402,312.9297,312.995,39917.0
2020-09-28 14:05:00,335.44,335.63,335.42,335.63,58793.0,312.9577,313.135,312.9391,313.135,58793.0
2020-09-28 14:10:00,335.62,335.94,335.57,335.74,49712.0,313.1256,313.4242,313.079,313.2376,49712.0
2020-09-28 14:15:00,335.83,335.97,335.8,335.83,47272.0,313.3216,313.4522,313.2936,313.3216,47272.0
2020-09-28 14:20:00,335.82,335.85,335.37,335.38,46480.0,313.3122,313.3402,312.8924,312.9017,46480.0
2020-09-28 14:25:00,335.38,335.72,335.35,335.69,33975.0,312.9017,313.2189,312.8737,313.191,33975.0
2020-09-28 14:30:00,335.69,335.88,335.68,335.74,26734.0,313.191,313.3682,313.1816,313.2376,26734.0
2020-09-28 14:35:00,335.75,335.85,335.58,335.85,32305.0,313.2469,313.3402,313.0883,313.3402,32305.0
2020-09-28 14:40:00,335.9,336.06,335.71,335.94,60004.0,313.3869,313.5362,313.2096,313.4242,60004.0
2020-09-28 14:45:00,335.87,336.1,335.75,335.8,80138.0,313.3589,313.5735,313.2469,313.2936,80138.0
2020-09-28 14:50:00,335.83,335.97,335.81,335.88,52806.0,313.3216,313.4522,313.3029,313.3682,52806.0
2020-09-28 14:55:00,335.81,335.92,335.71,335.9,21349.0,313.3029,313.4055,313.2096,313.3869,21349.0
2020-09-28 15:00:00,335.86,335.95,335.42,335.59,23759.0,313.3496,313.4335,312.9391,313.0977,23759.0
2020-09-28 15:05:00,335.53,335.81,335.34,335.36,23875.0,313.0417,313.3029,312.8644,312.8831,23875.0
2020-09-28 15:10:00,335.37,335.61,335.29,335.59,30985.0,312.8924,313.1163,312.8178,313.0977,30985.0
2020-09-28 15:15:00,335.59,335.83,335.31,335.53,47704.0,313.0977,313.3216,312.8364,313.0417,47704.0
2020-09-28 15:20:00,335.52,335.7,335.39,335.46,30397.0,313.0323,313.2003,312.9111,312.9764,30397.0
2020-09-28 15:25:00,335.49,335.8,335.49,335.75,45712.0,313.0044,313.2936,313.0044,313.2469,45712.0
2020-09-28 15:30:00,335.73,335.73,334.76,334.98,53839.0,313.2283,313.2283,312.3233,312.5285,53839.0
2020-09-28 15:35:00,335.03,335.2,334.86,335.12,42713.0,312.5752,312.7338,312.4166,312.6592,42713.0
2020-09-28 15:40:00,335.07,335.53,335.0,335.47,75997.0,312.6125,313.0417,312.5472,312.9857,75997.0
2020-09-28 15:45:00,335.47,335.5,334.91,334.98,94743.0,312.9857,313.0137,312.4632,312.5285,94743.0
2020-09-28 15:50:00,334.91,335.2,334.73,335.07,46719.0,312.4632,312.7338,312.2953,312.6125,46719.0
2020-09-28 15:55:00,335.16,335.38,334.75,335.37,353473.0,312.6965,312.9017,312.314,312.8924,353473.0
2020-09-29 09:30:00,335.21,335.21,334.75,335.06,132031.0,312.7431,312.7431,312.314,312.6032,132031.0
2020-09-29 09:35:00,335.12,335.32,335.1,335.32,17681.0,312.6592,312.8458,312.6405,312.8458,17681.0
2020-09-29 09:40:00,335.31,335.49,334.62,334.84,14264.0,312.8364,313.0044,312.1927,312.3979,14264.0
2020-09-29 09:45:00,334.85,335.61,334.83,335.34,19260.0,312.4073,313.1163,312.3886,312.8644,19260.0
2020-09-29 09:50:00,335.34,335.48,334.9,335.14,9097.0,312.8644,312.995,312.4539,312.6778,9097.0
2020-09-29 09:55:00,335.08,335.31,334.8,335.05,13684.0,312.6218,312.8364,312.3606,312.5939,13684.0
2020-09-29 10:00:00,335.07,335.55,334.77,335.55,15657.0,312.6125,313.0603,312.3326,313.0603,15657.0
2020-09-29 10:05:00,335.57,335.75,335.4,335.55,14288.0,313.079,313.2469,312.9204,313.0603,14288.0
2020-09-29 10:10:00,335.57,335.8,335.56,335.66,16273.0,313.079,313.2936,313.0697,313.163,16273.0
2020-09-29 10:15:00,335.64,335.86,335.64,335.75,18082.0,313.1443,313.3496,313.1443,313.2469,18082.0
2020-09-29 10:20:00,335.74,335.82,335.47,335.77,20088.0,313.2376,313.3122,312.9857,313.2656,20088.0
2020-09-29 10:25:00,335.79,335.9,335.48,335.58,22737.0,313.2843,313.3869,312.995,313.0883,22737.0
2020-09-29 10:30:00,335.48,335.61,334.9,334.93,32047.0,312.995,313.1163,312.4539,312.4819,32047.0
2020-09-29 10:35:00,334.95,334.95,334.37,334.5,16157.0,312.5006,312.5006,311.9594,312.0807,16157.0
2020-09-29 10:40:00,334.51,334.63,334.34,334.48,14695.0,312.09,312.202,311.9314,312.0621,14695.0
2020-09-29 10:45:00,334.42,334.49,333.83,334.18,60738.0,312.0061,312.0714,311.4556,311.7822,60738.0
2020-09-29 10:50:00,334.2,334.42,333.9,334.15,12784.0,311.8008,312.0061,311.5209,311.7542,12784.0
2020-09-29 10:55:00,334.22,334.33,334.1,334.11,18690.0,311.8195,311.9221,311.7075,311.7169,18690.0
2020-09-29 11:00:00,334.2,334.25,333.68,333.95,20697.0,311.8008,311.8475,311.3157,311.5676,20697.0
2020-09-29 11:05:00,333.92,334.2,333.86,333.86,13482.0,311.5396,311.8008,311.4836,311.4836,13482.0
2020-09-29 11:10:00,333.88,334.11,333.66,333.73,17510.0,311.5023,311.7169,311.297,311.3623,17510.0
2020-09-29 11:15:00,333.83,334.07,333.82,334.0,12812.0,311.4556,311.6795,311.4463,311.6142,12812.0
2020-09-29 11:20:00,333.99,334.35,333.9,334.27,21208.0,311.6049,311.9408,311.5209,311.8661,21208.0
2020-09-29 11:25:00,334.27,334.35,334.0,334.03,21484.0,311.8661,311.9408,311.6142,311.6422,21484.0
2020-09-29 11:30:00,334.07,334.22,334.01,334.12,11742.0,311.6795,311.8195,311.6236,311.7262,11742.0
2020-09-29 11:35:00,334.13,334.5,334.12,334.4,12685.0,311.7355,312.0807,311.7262,311.9874,12685.0
2020-09-29 11:40:00,334.39,334.4,333.26,333.48,13342.0,311.9781,311.9874,310.9238,311.1291,13342.0
2020-09-29 11:45:00,333.46,333.53,332.94,333.05,15569.0,311.1104,311.1757,310.6253,310.7279,15569.0
2020-09-29 11:50:00,333.08,333.4,333.07,333.34,10105.0,310.7559,311.0544,310.7466,310.9985,10105.0
2020-09-29 11:55:00,333.32,333.6,333.3,333.3,17352.0,310.9798,311.241,310.9611,310.9611,17352.0
2020-09-29 12:00:00,333.39,333.39,332.93,332.96,32338.0,311.0451,311.0451,310.6159,310.6439,32338.0
2020-09-29 12:05:00,332.98,333.42,332.84,333.42,61199.0,310.6626,311.0731,310.532,311.0731,61199.0
2020-09-29 12:10:00,333.32,333.39,333.19,333.29,10564.0,310.9798,311.0451,310.8585,310.9518,10564.0
2020-09-29 12:15:00,333.27,333.4,333.14,333.29,7956.0,310.9332,311.0544,310.8119,310.9518,7956.0
2020-09-29 12:20:00,333.26,333.31,332.99,333.02,15583.0,310.9238,310.9705,310.6719,310.6999,15583.0
2020-09-29 12:25:00,333.07,333.41,333.03,333.32,26670.0,310.7466,311.0638,310.7092,310.9798,26670.0
2020-09-29 12:30:00,333.36,333.39,333.2,333.28,17338.0,311.0171,311.0451,310.8678,310.9425,17338.0
2020-09-29 12:35:00,333.35,333.63,333.35,333.54,14211.0,311.0078,311.269,311.0078,311.1851,14211.0
2020-09-29 12:40:00,333.53,333.62,333.5,333.52,8027.0,311.1757,311.2597,311.1477,311.1664,8027.0
2020-09-29 12:45:00,333.46,333.74,333.4,333.72,11462.0,311.1104,311.3717,311.0544,311.353,11462.0
2020-09-29 12:50:00,333.68,333.74,333.54,333.72,7383.0,311.3157,311.3717,311.1851,311.353,7383.0
2020-09-29 12:55:00,333.74,333.92,333.65,333.84,10645.0,311.3717,311.5396,311.2877,311.4649,10645.0
2020-09-29 13:00:00,333.85,333.86,333.57,333.6,15709.0,311.4743,311.4836,311.213,311.241,15709.0
2020-09-29 13:05:00,333.61,333.63,333.02,333.09,23534.0,311.2504,311.269,310.6999,310.7652,23534.0
2020-09-29 13:10:00,333.13,333.14,332.8,332.89,21684.0,310.8025,310.8119,310.4947,310.5786,21684.0
2020-09-29 13:15:00,332.96,333.33,332.78,333.32,22751.0,310.6439,310.9891,310.476,310.9798,22751.0
2020-09-29 13:20:00,333.31,333.47,333.26,333.42,15153.0,310.9705,311.1197,310.9238,311.0731,15153.0
2020-09-29 13:25:00,333.42,333.75,333.38,333.74,13645.0,311.0731,311.381,311.0358,311.3717,13645.0
2020-09-29 13:30:00,333.76,333.93,333.76,333.83,14500.0,311.3903,311.5489,311.3903,311.4556,14500.0
2020-09-29 13:35:00,333.84,333.92,333.77,333.79,9036.0,311.4649,311.5396,311.3996,311.4183,9036.0
2020-09-29 13:40:00,333.81,333.96,333.8,333.83,9521.0,311.437,311.5769,311.4276,311.4556,9521.0
2020-09-29 13:45:00,333.9,333.95,333.85,333.94,7586.0,311.5209,311.5676,311.4743,311.5582,7586.0
2020-09-29 13:50:00,333.94,334.69,333.94,334.6,31680.0,311.5582,312.258,311.5582,312.174,31680.0
2020-09-29 13:55:00,334.61,334.61,334.36,334.43,19122.0,312.1833,312.1833,311.9501,312.0154,19122.0
2020-09-29 14:00:00,334.39,334.55,334.25,334.28,12382.0,311.9781,312.1274,311.8475,311.8755,12382.0
2020-09-29 14:05:00,334.25,334.32,334.13,334.25,19424.0,311.8475,311.9128,311.7355,311.8475,19424.0
2020-09-29 14:10:00,334.31,334.44,334.12,334.18,10948.0,311.9034,312.0247,311.7262,311.7822,10948.0
2020-09-29 14:15:00,334.22,334.58,334.1,334.54,14536.0,311.8195,312.1554,311.7075,312.118,14536.0
2020-09-29 14:20:00,334.49,334.57,334.31,334.34,11278.0,312.0714,312.146,311.9034,311.9314,11278.0
2020-09-29 14:25:00,334.34,334.76,334.34,334.75,27526.0,311.9314,312.3233,311.9314,312.314,27526.0
2020-09-29 14:30:00,334.71,335.03,334.66,334.82,31986.0,312.2766,312.5752,312.23,312.3793,31986.0
2020-09-29 14:35:00,334.82,334.88,334.66,334.81,35876.0,312.3793,312.4352,312.23,312.3699,35876.0
2020-09-29 14:40:00,334.81,334.93,334.67,334.89,18167.0,312.3699,312.4819,312.2393,312.4446,18167.0
2020-09-29 14:45:00,334.8,334.89,334.66,334.71,21615.0,312.3606,312.4446,312.23,312.2766,21615.0
2020-09-29 14:50:00,334.68,334.89,334.48,334.51,18207.0,312.2486,312.4446,312.0621,312.09,18207.0
2020-09-29 14:55:00,334.58,334.68,334.45,334.48,31017.0,312.1554,312.2486,312.0341,312.0621,31017.0
2020-09-29 15:00:00,334.51,334.64,334.31,334.58,19727.0,312.09,312.2113,311.9034,312.1554,19727.0
2020-09-29 15:05:00,334.59,334.63,334.34,334.5,32399.0,312.1647,312.202,311.9314,312.0807,32399.0
2020-09-29 15:10:00,334.5,334.65,334.38,334.53,26027.0,312.0807,312.2207,311.9688,312.1087,26027.0
2020-09-29 15:15:00,334.51,334.91,334.37,334.8,34244.0,312.09,312.4632,311.9594,312.3606,34244.0
2020-09-29 15:20:00,334.81,334.87,334.15,334.42,36476.0,312.3699,312.4259,311.7542,312.0061,36476.0
2020-09-29 15:25:00,334.38,334.49,334.1,334.28,30068.0,311.9688,312.0714,311.7075,311.8755,30068.0
2020-09-29 15:30:00,334.26,334.46,334.17,334.37,35655.0,311.8568,312.0434,311.7728,311.9594,35655.0
2020-09-29 15:35:00,334.35,334.38,333.73,333.89,26573.0,311.9408,311.9688,311.3623,311.5116,26573.0
2020-09-29 15:40:00,333.87,334.0,333.76,333.91,36047.0,311.4929,311.6142,311.3903,311.5303,36047.0
2020-09-29 15:45:00,333.93,334.38,333.93,334.26,33424.0,311.5489,311.9688,311.5489,311.8568,33424.0
2020-09-29 15:50:00,334.26,334.37,333.91,334.16,44536.0,311.8568,311.9594,311.5303,311.7635,44536.0
2020-09-29 15:55:00,334.17,334.18,333.52,333.52,176950.0,311.7728,311.7822,311.1664,311.1664,176950.0
2020-09-30 09:30:00,334.34,335.49,334.26,335.43,90097.0,311.9314,313.0044,311.8568,312.9484,90097.0
2020-09-30 09:35:00,335.45,335.47,334.78,335.13,97074.0,312.967,312.9857,312.3419,312.6685,97074.0
2020-09-30 09:40:00,335.09,335.24,334.88,335.18,6244.0,312.6312,312.7711,312.4352,312.7151,6244.0
2020-09-30 09:45:00,335.25,335.74,335.02,335.47,14680.0,312.7804,313.2376,312.5659,312.9857,14680.0
2020-09-30 09:50:00,335.36,335.74,335.33,335.66,17277.0,312.8831,313.2376,312.8551,313.163,17277.0
2020-09-30 09:55:00,335.73,336.33,335.73,336.14,18859.0,313.2283,313.7881,313.2283,313.6108,18859.0
2020-09-30 10:00:00,336.2,337.08,336.17,337.08,42862.0,313.6668,314.4878,313.6388,314.4878,42862.0
2020-09-30 10:05:00,337.04,337.18,336.63,336.76,29687.0,314.4505,314.5811,314.068,314.1892,29687.0
2020-09-30 10:10:00,336.87,337.05,336.65,336.74,28669.0,314.2919,314.4598,314.0866,314.1706,28669.0
2020-09-30 10:15:00,336.83,337.28,336.8,337.02,18950.0,314.2545,314.6744,314.2266,314.4318,18950.0
2020-09-30 10:20:00,337.0,337.42,337.0,337.39,23947.0,314.4132,314.805,314.4132,314.777,23947.0
2020-09-30 10:25:00,337.43,337.46,336.94,337.07,22841.0,314.8143,314.8423,314.3572,314.4785,22841.0
2020-09-30 10:30:00,337.1,337.33,336.99,337.16,365888.0,314.5065,314.721,314.4038,314.5624,365888.0
2020-09-30 10:35:00,337.21,337.41,337.0,337.28,18626.0,314.6091,314.7957,314.4132,314.6744,18626.0
2020-09-30 10:40:00,337.4,337.74,337.01,337.21,32833.0,314.7863,315.1036,314.4225,314.6091,32833.0
2020-09-30 10:45:00,337.25,337.58,337.15,337.24,27143.0,314.6464,314.9543,314.5531,314.6371,27143.0
2020-09-30 10:50:00,337.29,337.42,337.11,337.29,11841.0,314.6837,314.805,314.5158,314.6837,11841.0
2020-09-30 10:55:00,337.37,337.49,337.02,337.02,13432.0,314.7584,314.8703,314.4318,314.4318,13432.0
2020-09-30 11:00:00,337.02,337.15,336.83,336.88,29436.0,314.4318,314.5531,314.2545,314.3012,29436.0
2020-09-30 11:05:00,336.9,337.3,336.9,337.21,20223.0,314.3199,314.693,314.3199,314.6091,20223.0
2020-09-30 11:10:00,337.35,337.57,337.26,337.54,12494.0,314.7397,314.945,314.6557,314.917,12494.0
2020-09-30 11:15:00,337.57,337.8,337.52,337.79,12516.0,314.945,315.1595,314.8983,315.1502,12516.0
2020-09-30 11:20:00,337.74,337.9,337.61,337.81,15843.0,315.1036,315.2528,314.9823,315.1689,15843.0
2020-09-30 11:25:00,337.89,338.3,337.89,338.0,26477.0,315.2435,315.626,315.2435,315.3461,26477.0
2020-09-30 11:30:00,337.99,338.16,337.48,337.57,13278.0,315.3368,315.4954,314.861,314.945,13278.0
2020-09-30 11:35:00,337.65,337.79,337.53,337.62,7814.0,315.0196,315.1502,314.9076,314.9916,7814.0
2020-09-30 11:40:00,337.66,337.8,337.41,337.71,6050.0,315.0289,315.1595,314.7957,315.0756,6050.0
2020-09-30 11:45:00,337.69,338.01,337.68,338.0,16009.0,315.0569,315.3555,315.0476,315.3461,16009.0
2020-09-30 11:50:00,338.04,338.07,337.88,338.02,4934.0,315.3835,315.4114,315.2342,315.3648,4934.0
2020-09-30 11:55:00,338.01,338.08,337.88,338.04,8133.0,315.3555,315.4208,315.2342,315.3835,8133.0
2020-09-30 12:00:00,338.14,338.23,337.97,338.23,10121.0,315.4767,315.5607,315.3181,315.5607,10121.0
2020-09-30 12:05:00,338.21,338.24,338.12,338.19,6596.0,315.5421,315.57,315.4581,315.5234,6596.0
2020-09-30 12:10:00,338.2,338.28,338.15,338.27,9715.0,315.5327,315.6074,315.4861,315.598,9715.0
2020-09-30 12:15:00,338.27,338.42,338.26,338.32,13124.0,315.598,315.738,315.5887,315.6447,13124.0
2020-09-30 12:20:00,338.34,338.68,338.34,338.62,13307.0,315.6633,315.9806,315.6633,315.9246,13307.0
2020-09-30 12:25:00,338.6,338.61,338.45,338.58,13880.0,315.9059,315.9152,315.766,315.8873,13880.0
2020-09-30 12:30:00,338.64,338.76,338.45,338.53,10799.0,315.9432,316.0552,315.766,315.8406,10799.0
2020-09-30 12:35:00,338.47,338.47,338.18,338.23,13561.0,315.7846,315.7846,315.5141,315.5607,13561.0
2020-09-30 12:40:00,338.3,338.31,338.11,338.22,7871.0,315.626,315.6354,315.4488,315.5514,7871.0
2020-09-30 12:45:00,338.23,338.27,338.15,338.22,18450.0,315.5607,315.598,315.4861,315.5514,18450.0
2020-09-30 12:50:00,338.18,338.28,337.97,337.98,11788.0,315.5141,315.6074,315.3181,315.3275,11788.0
2020-09-30 12:55:00,338.1,338.25,338.1,338.25,23651.0,315.4394,315.5794,315.4394,315.5794,23651.0
2020-09-30 13:00:00,338.29,338.3,337.65,337.67,13416.0,315.6167,315.626,315.0196,315.0382,13416.0
2020-09-30 13:05:00,337.75,337.83,337.39,337.49,11472.0,315.1129,315.1875,314.777,314.8703,11472.0
2020-09-30 13:10:00,337.55,337.56,337.4,337.46,19141.0,314.9263,314.9356,314.7863,314.8423,19141.0
2020-09-30 13:15:00,337.52,337.81,337.47,337.77,14073.0,314.8983,315.1689,314.8517,315.1315,14073.0
2020-09-30 13:20:00,337.76,337.76,337.53,337.72,11303.0,315.1222,315.1222,314.9076,315.0849,11303.0
2020-09-30 13:25:00,337.76,337.93,337.72,337.84,81468.0,315.1222,315.2808,315.0849,315.1969,81468.0
2020-09-30 13:30:00,337.83,338.39,337.81,338.39,30031.0,315.1875,315.71,315.1689,315.71,30031.0
2020-09-30 13:35:00,338.39,338.49,338.34,338.44,12015.0,315.71,315.8033,315.6633,315.7566,12015.0
2020-09-30 13:40:00,338.47,338.57,338.41,338.5,9460.0,315.7846,315.8779,315.7287,315.8126,9460.0
2020-09-30 13:45:00,338.49,338.58,338.36,338.58,17589.0,315.8033,315.8873,315.682,315.8873,17589.0
2020-09-30 13:50:00,338.59,338.67,338.56,338.65,8291.0,315.8966,315.9712,315.8686,315.9526,8291.0
2020-09-30 13:55:00,338.63,338.69,338.53,338.69,32036.0,315.9339,315.9899,315.8406,315.9899,32036.0
2020-09-30 14:00:00,338.68,338.94,338.57,338.86,24355.0,315.9806,316.2231,315.8779,316.1485,24355.0
2020-09-30 14:05:00,338.81,339.31,338.77,339.28,15353.0,316.1018,316.5683,316.0645,316.5403,15353.0
2020-09-30 14:10:00,339.26,339.34,339.17,339.18,26372.0,316.5217,316.5963,316.4377,316.447,26372.0
2020-09-30 14:15:00,339.22,339.26,339.01,339.02,12784.0,316.4844,316.5217,316.2884,316.2978,12784.0
2020-09-30 14:20:00,339.08,339.47,337.58,337.81,67028.0,316.3537,316.7176,314.9543,315.1689,67028.0
2020-09-30 14:25:00,337.68,338.06,336.78,337.82,56023.0,315.0476,315.4021,314.2079,315.1782,56023.0
2020-09-30 14:30:00,337.59,337.71,337.16,337.32,34376.0,314.9636,315.0756,314.5624,314.7117,34376.0
2020-09-30 14:35:00,337.37,337.51,336.79,336.83,36060.0,314.7584,314.889,314.2172,314.2545,36060.0
2020-09-30 14:40:00,336.9,337.07,336.19,336.47,341564.0,314.3199,314.4785,313.6574,313.9187,341564.0
2020-09-30 14:45:00,336.42,336.46,335.4,335.58,31402.0,313.872,313.9093,312.9204,313.0883,31402.0
2020-09-30 14:50:00,335.49,336.14,335.4,335.88,186434.0,313.0044,313.6108,312.9204,313.3682,186434.0
2020-09-30 14:55:00,335.86,337.17,335.71,337.06,44593.0,313.3496,314.5718,313.2096,314.4691,44593.0
2020-09-30 15:00:00,336.99,337.33,336.46,336.53,28804.0,314.4038,314.721,313.9093,313.9747,28804.0
2020-09-30 15:05:00,336.57,337.24,336.57,337.01,55192.0,314.012,314.6371,314.012,314.4225,55192.0
2020-09-30 15:10:00,336.96,337.08,335.46,335.56,82874.0,314.3758,314.4878,312.9764,313.0697,82874.0
2020-09-30 15:15:00,335.57,335.57,334.55,334.72,45907.0,313.079,313.079,312.1274,312.286,45907.0
2020-09-30 15:20:00,334.82,334.83,334.1,334.73,41996.0,312.3793,312.3886,311.7075,312.2953,41996.0
2020-09-30 15:25:00,334.67,335.52,334.38,335.34,47145.0,312.2393,313.0323,311.9688,312.8644,47145.0
2020-09-30 15:30:00,335.3,335.3,334.69,334.98,40283.0,312.8271,312.8271,312.258,312.5285,40283.0
2020-09-30 15:35:00,335.05,335.69,334.87,335.33,76359.0,312.5939,313.191,312.4259,312.8551,76359.0
2020-09-30 15:40:00,335.37,335.93,335.06,335.74,86565.0,312.8924,313.4149,312.6032,313.2376,86565.0
2020-09-30 15:45:00,335.73,336.83,335.53,336.77,92589.0,313.2283,314.2545,313.0417,314.1986,92589.0
2020-09-30 15:50:00,336.74,337.26,336.51,336.97,107617.0,314.1706,314.6557,313.956,314.3852,107617.0
2020-09-30 15:55:00,336.99,337.5,335.86,336.06,452435.0,314.4038,314.8796,313.3496,313.5362,452435.0
2020-10-01 09:30:00,338.81,339.65,338.7,339.51,92014.0,316.1018,316.8855,315.9992,316.7549,92014.0
2020-10-01 09:35:00,339.5,339.66,339.27,339.27,44390.0,316.7456,316.8949,316.531,316.531,44390.0
2020-10-01 09:40:00,339.32,339.87,338.95,338.99,71320.0,316.5777,317.0908,316.2325,316.2698,71320.0
2020-10-01 09:45:00,338.99,339.14,338.45,338.88,33813.0,316.2698,316.4097,315.766,316.1672,33813.0
2020-10-01 09:50:00,338.86,338.99,337.95,337.98,34906.0,316.1485,316.2698,315.2995,315.3275,34906.0
2020-10-01 09:55:00,337.99,338.4,337.82,337.88,53418.0,315.3368,315.7193,315.1782,315.2342,53418.0
2020-10-01 10:00:00,337.78,338.15,337.4,337.68,32958.0,315.1409,315.4861,314.7863,315.0476,32958.0
2020-10-01 10:05:00,337.66,337.66,337.14,337.24,17563.0,315.0289,315.0289,314.5438,314.6371,17563.0
2020-10-01 10:10:00,337.36,337.45,336.76,337.34,26156.0,314.749,314.833,314.1892,314.7304,26156.0
2020-10-01 10:15:00,337.43,337.64,336.94,337.47,34598.0,314.8143,315.0103,314.3572,314.8517,34598.0
2020-10-01 10:20:00,337.52,337.75,337.38,337.57,9214.0,314.8983,315.1129,314.7677,314.945,9214.0
2020-10-01 10:25:00,337.56,337.56,336.8,337.35,30851.0,314.9356,314.9356,314.2266,314.7397,30851.0
2020-10-01 10:30:00,337.22,338.27,337.13,338.25,25547.0,314.6184,315.598,314.5344,315.5794,25547.0
2020-10-01 10:35:00,338.23,338.51,338.22,338.48,10656.0,315.5607,315.822,315.5514,315.794,10656.0
2020-10-01 10:40:00,338.47,338.57,338.23,338.32,21107.0,315.7846,315.8779,315.5607,315.6447,21107.0
2020-10-01 10:45:00,338.31,338.38,337.75,337.84,11711.0,315.6354,315.7007,315.1129,315.1969,11711.0
2020-10-01 10:50:00,337.67,338.01,337.51,337.76,9692.0,315.0382,315.3555,314.889,315.1222,9692.0
2020-10-01 10:55:00,337.74,337.87,337.15,337.87,24557.0,315.1036,315.2248,314.5531,315.2248,24557.0
2020-10-01 11:00:00,337.87,338.16,337.23,337.91,19224.0,315.2248,315.4954,314.6277,315.2622,19224.0
2020-10-01 11:05:00,337.86,338.06,337.42,337.48,13300.0,315.2155,315.4021,314.805,314.861,13300.0
2020-10-01 11:10:00,337.4,337.75,336.99,337.72,28088.0,314.7863,315.1129,314.4038,315.0849,28088.0
2020-10-01 11:15:00,337.71,338.05,337.57,337.58,20345.0,315.0756,315.3928,314.945,314.9543,20345.0
2020-10-01 11:20:00,337.71,338.38,337.67,338.38,18285.0,315.0756,315.7007,315.0382,315.7007,18285.0
2020-10-01 11:25:00,338.26,338.45,338.17,338.32,14882.0,315.5887,315.766,315.5047,315.6447,14882.0
2020-10-01 11:30:00,338.43,338.69,338.26,338.63,16437.0,315.7473,315.9899,315.5887,315.9339,16437.0
2020-10-01 11:35:00,338.74,338.8,338.32,338.42,13325.0,316.0365,316.0925,315.6447,315.738,13325.0
2020-10-01 11:40:00,338.51,338.54,338.33,338.51,7809.0,315.822,315.8499,315.654,315.822,7809.0
2020-10-01 11:45:00,338.53,338.53,338.06,338.06,18838.0,315.8406,315.8406,315.4021,315.4021,18838.0
2020-10-01 11:50:00,337.97,338.4,337.92,338.39,12468.0,315.3181,315.7193,315.2715,315.71,12468.0
2020-10-01 11:55:00,338.28,338.58,338.28,338.4,11357.0,315.6074,315.8873,315.6074,315.7193,11357.0
2020-10-01 12:00:00,338.36,338.42,337.73,337.88,15197.0,315.682,315.738,315.0942,315.2342,15197.0
2020-10-01 12:05:00,337.85,338.06,337.8,337.86,10937.0,315.2062,315.4021,315.1595,315.2155,10937.0
2020-10-01 12:10:00,337.88,338.0,337.81,337.96,14242.0,315.2342,315.3461,315.1689,315.3088,14242.0
2020-10-01 12:15:00,337.92,338.11,337.46,337.76,33729.0,315.2715,315.4488,314.8423,315.1222,33729.0
2020-10-01 12:20:00,337.79,338.39,337.73,338.33,22192.0,315.1502,315.71,315.0942,315.654,22192.0
2020-10-01 12:25:00,338.23,338.35,338.18,338.32,2923.0,315.5607,315.6727,315.5141,315.6447,2923.0
2020-10-01 12:30:00,338.32,338.46,338.29,338.34,5756.0,315.6447,315.7753,315.6167,315.6633,5756.0
2020-10-01 12:35:00,338.33,338.34,337.98,338.26,12613.0,315.654,315.6633,315.3275,315.5887,12613.0
2020-10-01 12:40:00,338.24,338.55,338.24,338.45,24105.0,315.57,315.8593,315.57,315.766,24105.0
2020-10-01 12:45:00,338.43,338.55,338.42,338.46,30216.0,315.7473,315.8593,315.738,315.7753,30216.0
2020-10-01 12:50:00,338.44,338.48,338.37,338.39,12108.0,315.7566,315.794,315.6913,315.71,12108.0
2020-10-01 12:55:00,338.44,338.47,338.17,338.3,13637.0,315.7566,315.7846,315.5047,315.626,13637.0
2020-10-01 13:00:00,338.33,338.39,338.25,338.29,13461.0,315.654,315.71,315.5794,315.6167,13461.0
2020-10-01 13:05:00,338.28,338.83,338.26,338.76,24496.0,315.6074,316.1205,315.5887,316.0552,24496.0
2020-10-01 13:10:00,338.76,338.79,338.29,338.29,9099.0,316.0552,316.0832,315.6167,315.6167,9099.0
2020-10-01 13:15:00,338.3,338.51,338.09,338.29,17393.0,315.626,315.822,315.4301,315.6167,17393.0
2020-10-01 13:20:00,338.27,338.4,338.21,338.28,20884.0,315.598,315.7193,315.5421,315.6074,20884.0
2020-10-01 13:25:00,338.28,338.4,337.74,337.99,12968.0,315.6074,315.7193,315.1036,315.3368,12968.0
2020-10-01 13:30:00,338.02,338.1,337.87,337.99,12846.0,315.3648,315.4394,315.2248,315.3368,12846.0
2020-10-01 13:35:00,338.01,338.3,337.98,338.2,21172.0,315.3555,315.626,315.3275,315.5327,21172.0
2020-10-01 13:40:00,338.18,338.31,338.0,338.16,15965.0,315.5141,315.6354,315.3461,315.4954,15965.0
2020-10-01 13:45:00,338.18,338.27,337.93,337.96,15496.0,315.5141,315.598,315.2808,315.3088,15496.0
2020-10-01 13:50:00,337.93,338.28,337.84,338.21,23566.0,315.2808,315.6074,315.1969,315.5421,23566.0
2020-10-01 13:55:00,338.14,338.24,337.06,337.4,28196.0,315.4767,315.57,314.4691,314.7863,28196.0
2020-10-01 14:00:00,337.43,338.12,336.35,336.97,64055.0,314.8143,315.4581,313.8067,314.3852,64055.0
2020-10-01 14:05:00,336.95,337.03,336.2,336.4,46143.0,314.3665,314.4411,313.6668,313.8534,46143.0
2020-10-01 14:10:00,336.4,336.77,336.3,336.62,21160.0,313.8534,314.1986,313.7601,314.0586,21160.0
2020-10-01 14:15:00,336.64,336.69,336.18,336.54,25430.0,314.0773,314.1239,313.6481,313.984,25430.0
2020-10-01 14:20:00,336.55,336.85,336.46,336.85,14847.0,313.9933,314.2732,313.9093,314.2732,14847.0
2020-10-01 14:25:00,336.77,337.46,336.75,337.41,33565.0,314.1986,314.8423,314.1799,314.7957,33565.0
2020-10-01 14:30:00,337.41,337.74,337.41,337.71,11249.0,314.7957,315.1036,314.7957,315.0756,11249.0
2020-10-01 14:35:00,337.67,337.97,337.6,337.83,66161.0,315.0382,315.3181,314.9729,315.1875,66161.0
2020-10-01 14:40:00,337.86,338.07,337.63,338.03,12704.0,315.2155,315.4114,315.0009,315.3741,12704.0
2020-10-01 14:45:00,338.01,338.03,337.77,337.82,21749.0,315.3555,315.3741,315.1315,315.1782,21749.0
2020-10-01 14:50:00,337.85,338.36,337.77,338.13,21005.0,315.2062,315.682,315.1315,315.4674,21005.0
2020-10-01 14:55:00,338.12,338.26,337.98,338.1,20188.0,315.4581,315.5887,315.3275,315.4394,20188.0
2020-10-01 15:00:00,338.13,338.58,338.09,338.46,31269.0,315.4674,315.8873,315.4301,315.7753,31269.0
2020-10-01 15:05:00,338.48,338.48,338.04,338.04,22935.0,315.794,315.794,315.3835,315.3835,22935.0
2020-10-01 15:10:00,338.11,338.33,337.91,337.96,14925.0,315.4488,315.654,315.2622,315.3088,14925.0
2020-10-01 15:15:00,337.98,338.08,337.55,337.55,52462.0,315.3275,315.4208,314.9263,314.9263,52462.0
2020-10-01 15:20:00,337.5,337.62,337.21,337.37,22367.0,314.8796,314.9916,314.6091,314.7584,22367.0
2020-10-01 15:25:00,337.21,337.49,337.08,337.28,24979.0,314.6091,314.8703,314.4878,314.6744,24979.0
2020-10-01 15:30:00,337.2,337.5,337.13,337.5,18379.0,314.5998,314.8796,314.5344,314.8796,18379.0
2020-10-01 15:35:00,337.47,337.71,336.98,337.41,33007.0,314.8517,315.0756,314.3945,314.7957,33007.0
2020-10-01 15:40:00,337.45,337.59,337.1,337.21,21926.0,314.833,314.9636,314.5065,314.6091,21926.0
2020-10-01 15:45:00,337.2,337.39,337.03,337.33,23179.0,314.5998,314.777,314.4411,314.721,23179.0
2020-10-01 15:50:00,337.31,337.92,337.26,337.8,45153.0,314.7024,315.2715,314.6557,315.1595,45153.0
2020-10-01 15:55:00,337.76,338.42,337.66,338.25,527107.0,315.1222,315.738,315.0289,315.5794,527107.0
2020-10-02 09:30:00,332.82,334.3,332.38,334.08,156560.0,310.5133,311.8941,310.1028,311.6889,156560.0
2020-10-02 09:35:00,334.03,335.56,333.79,335.36,56921.0,311.6422,313.0697,311.4183,312.8831,56921.0
2020-10-02 09:40:00,335.28,335.31,334.76,334.93,62982.0,312.8084,312.8364,312.3233,312.4819,62982.0
2020-10-02 09:45:00,334.96,335.49,334.81,335.39,40046.0,312.5099,313.0044,312.3699,312.9111,40046.0
2020-10-02 09:50:00,335.42,335.46,334.46,334.64,148481.0,312.9391,312.9764,312.0434,312.2113,148481.0
2020-10-02 09:55:00,334.67,335.27,334.49,335.18,34065.0,312.2393,312.7991,312.0714,312.7151,34065.0
2020-10-02 10:00:00,335.16,336.04,335.13,335.85,133092.0,312.6965,313.5175,312.6685,313.3402,133092.0
2020-10-02 10:05:00,335.86,336.54,335.86,336.25,20085.0,313.3496,313.984,313.3496,313.7134,20085.0
2020-10-02 10:10:00,336.3,336.5,335.96,336.05,35839.0,313.7601,313.9467,313.4429,313.5268,35839.0
2020-10-02 10:15:00,336.07,336.19,335.68,335.95,20292.0,313.5455,313.6574,313.1816,313.4335,20292.0
2020-10-02 10:20:00,335.95,335.96,335.38,335.41,17143.0,313.4335,313.4429,312.9017,312.9297,17143.0
2020-10-02 10:25:00,335.49,336.29,335.25,336.1,16851.0,313.0044,313.7507,312.7804,313.5735,16851.0
2020-10-02 10:30:00,336.16,336.22,335.58,336.22,22946.0,313.6295,313.6854,313.0883,313.6854,22946.0
2020-10-02 10:35:00,336.22,336.22,335.27,335.3,26918.0,313.6854,313.6854,312.7991,312.8271,26918.0
2020-10-02 10:40:00,335.25,335.3,334.92,334.98,18583.0,312.7804,312.8271,312.4726,312.5285,18583.0
2020-10-02 10:45:00,334.96,335.57,334.79,335.36,17369.0,312.5099,313.079,312.3513,312.8831,17369.0
2020-10-02 10:50:00,335.4,335.59,335.2,335.32,8964.0,312.9204,313.0977,312.7338,312.8458,8964.0
2020-10-02 10:55:00,335.57,335.91,335.57,335.79,11271.0,313.079,313.3962,313.079,313.2843,11271.0
2020-10-02 11:00:00,335.65,335.88,335.22,335.39,38257.0,313.1536,313.3682,312.7525,312.9111,38257.0
2020-10-02 11:05:00,335.43,336.08,335.15,335.72,31889.0,312.9484,313.5548,312.6871,313.2189,31889.0
2020-10-02 11:10:00,335.68,335.95,335.62,335.81,17929.0,313.1816,313.4335,313.1256,313.3029,17929.0
2020-10-02 11:15:00,335.94,336.43,335.54,336.25,40782.0,313.4242,313.8814,313.051,313.7134,40782.0
2020-10-02 11:20:00,336.25,336.5,335.98,336.02,25246.0,313.7134,313.9467,313.4615,313.4988,25246.0
2020-10-02 11:25:00,336.07,336.25,335.85,335.94,17490.0,313.5455,313.7134,313.3402,313.4242,17490.0
2020-10-02 11:30:00,335.92,335.95,335.37,335.44,19188.0,313.4055,313.4335,312.8924,312.9577,19188.0
2020-10-02 11:35:00,335.4,335.59,335.02,335.02,23259.0,312.9204,313.0977,312.5659,312.5659,23259.0
2020-10-02 11:40:00,335.0,335.24,334.84,335.06,24397.0,312.5472,312.7711,312.3979,312.6032,24397.0
2020-10-02 11:45:00,335.01,335.41,334.88,335.37,14641.0,312.5565,312.9297,312.4352,312.8924,14641.0
2020-10-02 11:50:00,335.4,335.45,334.53,334.57,23172.0,312.9204,312.967,312.1087,312.146,23172.0
2020-10-02 11:55:00,334.58,334.6,333.88,333.92,29681.0,312.1554,312.174,311.5023,311.5396,29681.0
2020-10-02 12:00:00,333.92,333.92,333.32,333.42,27170.0,311.5396,311.5396,310.9798,311.0731,27170.0
2020-10-02 12:05:00,333.43,334.74,333.11,334.57,57131.0,311.0824,312.3046,310.7839,312.146,57131.0
2020-10-02 12:10:00,334.61,336.41,334.61,335.75,124323.0,312.1833,313.8627,312.1833,313.2469,124323.0
2020-10-02 12:15:00,335.91,336.56,335.47,336.49,36689.0,313.3962,314.0026,312.9857,313.9373,36689.0
2020-10-02 12:20:00,336.7,337.09,336.18,336.41,61141.0,314.1333,314.4971,313.6481,313.8627,61141.0
2020-10-02 12:25:00,336.51,336.74,336.14,336.28,21834.0,313.956,314.1706,313.6108,313.7414,21834.0
2020-10-02 12:30:00,336.28,336.61,335.95,336.2,32339.0,313.7414,314.0493,313.4335,313.6668,32339.0
2020-10-02 12:35:00,336.18,337.02,336.07,336.96,22384.0,313.6481,314.4318,313.5455,314.3758,22384.0
2020-10-02 12:40:00,336.92,337.04,336.67,336.93,24653.0,314.3385,314.4505,314.1053,314.3478,24653.0
2020-10-02 12:45:00,337.0,337.0,336.58,336.65,22495.0,314.4132,314.4132,314.0213,314.0866,22495.0
2020-10-02 12:50:00,336.76,336.82,336.33,336.7,38713.0,314.1892,314.2452,313.7881,314.1333,38713.0
2020-10-02 12:55:00,336.67,337.08,336.56,336.6,20367.0,314.1053,314.4878,314.0026,314.04,20367.0
2020-10-02 13:00:00,336.59,336.88,336.44,336.45,18737.0,314.0306,314.3012,313.8907,313.9,18737.0
2020-10-02 13:05:00,336.44,336.47,336.0,336.35,22705.0,313.8907,313.9187,313.4802,313.8067,22705.0
2020-10-02 13:10:00,336.28,336.8,336.04,336.09,24222.0,313.7414,314.2266,313.5175,313.5641,24222.0
2020-10-02 13:15:00,336.24,336.45,336.04,336.45,18998.0,313.7041,313.9,313.5175,313.9,18998.0
2020-10-02 13:20:00,336.43,336.93,336.3,336.91,9540.0,313.8814,314.3478,313.7601,314.3292,9540.0
2020-10-02 13:25:00,336.88,337.0,336.71,336.77,21548.0,314.3012,314.4132,314.1426,314.1986,21548.0
2020-10-02 13:30:00,336.8,336.88,335.96,335.97,15383.0,314.2266,314.3012,313.4429,313.4522,15383.0
2020-10-02 13:35:00,336.0,336.56,336.0,336.44,26385.0,313.4802,314.0026,313.4802,313.8907,26385.0
2020-10-02 13:40:00,336.54,336.54,335.23,335.42,55736.0,313.984,313.984,312.7618,312.9391,55736.0
2020-10-02 13:45:00,335.44,335.7,335.12,335.39,29578.0,312.9577,313.2003,312.6592,312.9111,29578.0
2020-10-02 13:50:00,335.37,335.6,335.02,335.52,29964.0,312.8924,313.107,312.5659,313.0323,29964.0
2020-10-02 13:55:00,335.54,335.82,335.36,335.68,32543.0,313.051,313.3122,312.8831,313.1816,32543.0
2020-10-02 14:00:00,335.65,336.32,335.63,336.3,158983.0,313.1536,313.7787,313.135,313.7601,158983.0
2020-10-02 14:05:00,336.37,336.72,336.26,336.61,28543.0,313.8254,314.1519,313.7228,314.0493,28543.0
2020-10-02 14:10:00,336.64,336.83,336.45,336.57,19872.0,314.0773,314.2545,313.9,314.012,19872.0
2020-10-02 14:15:00,336.61,336.67,336.44,336.56,18020.0,314.0493,314.1053,313.8907,314.0026,18020.0
2020-10-02 14:20:00,336.59,336.81,336.52,336.74,23922.0,314.0306,314.2359,313.9653,314.1706,23922.0
2020-10-02 14:25:00,336.75,336.76,336.37,336.47,24730.0,314.1799,314.1892,313.8254,313.9187,24730.0
2020-10-02 14:30:00,336.49,336.67,336.04,336.38,37257.0,313.9373,314.1053,313.5175,313.8347,37257.0
2020-10-02 14:35:00,336.39,336.51,336.11,336.13,39630.0,313.844,313.956,313.5828,313.6015,39630.0
2020-10-02 14:40:00,336.14,336.36,336.01,336.2,25958.0,313.6108,313.8161,313.4895,313.6668,25958.0
2020-10-02 14:45:00,336.17,336.53,335.89,336.13,41088.0,313.6388,313.9747,313.3776,313.6015,41088.0
2020-10-02 14:50:00,336.12,336.18,335.82,336.01,24910.0,313.5921,313.6481,313.3122,313.4895,24910.0
2020-10-02 14:55:00,336.01,336.75,336.01,336.38,60033.0,313.4895,314.1799,313.4895,313.8347,60033.0
2020-10-02 15:00:00,336.4,336.54,335.72,336.25,35141.0,313.8534,313.984,313.2189,313.7134,35141.0
2020-10-02 15:05:00,336.24,336.25,335.93,336.06,34725.0,313.7041,313.7134,313.4149,313.5362,34725.0
2020-10-02 15:10:00,336.04,336.77,335.27,335.63,92640.0,313.5175,314.1986,312.7991,313.135,92640.0
2020-10-02 15:15:00,335.6,336.13,335.35,336.04,41075.0,313.107,313.6015,312.8737,313.5175,41075.0
2020-10-02 15:20:00,336.03,336.5,335.89,336.22,37479.0,313.5082,313.9467,313.3776,313.6854,37479.0
2020-10-02 15:25:00,336.19,336.33,336.01,336.13,36348.0,313.6574,313.7881,313.4895,313.6015,36348.0
2020-10-02 15:30:00,336.18,336.69,336.01,336.43,54812.0,313.6481,314.1239,313.4895,313.8814,54812.0
2020-10-02 15:35:00,336.42,336.7,336.23,336.43,51463.0,313.872,314.1333,313.6948,313.8814,51463.0
2020-10-02 15:40:00,336.47,336.49,335.84,336.1,47710.0,313.9187,313.9373,313.3309,313.5735,47710.0
2020-10-02 15:45:00,336.08,336.14,335.73,335.96,39816.0,313.5548,313.6108,313.2283,313.4429,39816.0
2020-10-02 15:50:00,335.97,336.11,335.39,335.4,67940.0,313.4522,313.5828,312.9111,312.9204,67940.0
2020-10-02 15:55:00,335.4,335.47,334.85,335.07,251442.0,312.9204,312.9857,312.4073,312.6125,251442.0
2020-10-05 09:30:00,337.21,338.26,337.2,337.99,122568.0,314.6091,315.5887,314.5998,315.3368,122568.0
2020-10-05 09:35:00,337.97,338.06,337.72,338.02,53735.0,315.3181,315.4021,315.0849,315.3648,53735.0
2020-10-05 09:40:00,338.03,338.16,337.96,338.05,12797.0,315.3741,315.4954,315.3088,315.3928,12797.0
2020-10-05 09:45:00,338.09,338.34,337.79,337.88,24635.0,315.4301,315.6633,315.1502,315.2342,24635.0
2020-10-05 09:50:00,337.97,338.08,337.83,337.9,44901.0,315.3181,315.4208,315.1875,315.2528,44901.0
2020-10-05 09:55:00,337.85,337.94,337.66,337.71,24989.0,315.2062,315.2902,315.0289,315.0756,24989.0
2020-10-05 10:00:00,337.79,338.12,337.79,338.03,20953.0,315.1502,315.4581,315.1502,315.3741,20953.0
2020-10-05 10:05:00,338.08,338.45,338.02,338.37,39262.0,315.4208,315.766,315.3648,315.6913,39262.0
2020-10-05 10:10:00,338.4,338.6,338.31,338.59,17841.0,315.7193,315.9059,315.6354,315.8966,17841.0
2020-10-05 10:15:00,338.61,338.89,338.57,338.87,25330.0,315.9152,316.1765,315.8779,316.1578,25330.0
2020-10-05 10:20:00,338.87,339.02,338.74,338.82,20771.0,316.1578,316.2978,316.0365,316.1112,20771.0
2020-10-05 10:25:00,338.81,338.97,338.75,338.84,21824.0,316.1018,316.2511,316.0459,316.1298,21824.0
2020-10-05 10:30:00,338.91,339.59,338.91,339.39,47344.0,316.1951,316.8296,316.1951,316.643,47344.0
2020-10-05 10:35:00,339.38,339.4,339.2,339.3,22984.0,316.6336,316.6523,316.4657,316.559,22984.0
2020-10-05 10:40:00,339.39,339.63,339.38,339.45,17889.0,316.643,316.8669,316.6336,316.6989,17889.0
2020-10-05 10:45:00,339.46,339.73,339.37,339.7,13166.0,316.7083,316.9602,316.6243,316.9322,13166.0
2020-10-05 10:50:00,339.72,339.73,339.54,339.55,11910.0,316.9509,316.9602,316.7829,316.7922,11910.0
2020-10-05 10:55:00,339.57,339.7,339.4,339.4,46470.0,316.8109,316.9322,316.6523,316.6523,46470.0
2020-10-05 11:00:00,339.45,339.69,339.39,339.69,11395.0,316.6989,316.9229,316.643,316.9229,11395.0
2020-10-05 11:05:00,339.75,339.79,339.5,339.52,13069.0,316.9788,317.0162,316.7456,316.7643,13069.0
2020-10-05 11:10:00,339.51,339.56,339.36,339.41,16745.0,316.7549,316.8016,316.615,316.6616,16745.0
2020-10-05 11:15:00,339.42,339.93,339.42,339.9,33721.0,316.671,317.1468,316.671,317.1188,33721.0
2020-10-05 11:20:00,339.9,340.0,339.85,339.88,15282.0,317.1188,317.2121,317.0721,317.1001,15282.0
2020-10-05 11:25:00,339.83,340.01,339.65,339.76,13066.0,317.0535,317.2214,316.8855,316.9882,13066.0
2020-10-05 11:30:00,339.71,339.71,339.47,339.47,23282.0,316.9415,316.9415,316.7176,316.7176,23282.0
2020-10-05 11:35:00,339.51,339.55,339.37,339.38,12168.0,316.7549,316.7922,316.6243,316.6336,12168.0
2020-10-05 11:40:00,339.37,339.58,339.34,339.49,18831.0,316.6243,316.8202,316.5963,316.7363,18831.0
2020-10-05 11:45:00,339.46,339.58,339.37,339.47,13057.0,316.7083,316.8202,316.6243,316.7176,13057.0
2020-10-05 11:50:00,339.45,339.54,339.41,339.42,21209.0,316.6989,316.7829,316.6616,316.671,21209.0
2020-10-05 11:55:00,339.44,339.63,339.44,339.58,15056.0,316.6896,316.8669,316.6896,316.8202,15056.0
2020-10-05 12:00:00,339.59,339.64,339.43,339.49,16387.0,316.8296,316.8762,316.6803,316.7363,16387.0
2020-10-05 12:05:00,339.49,339.61,339.49,339.54,11294.0,316.7363,316.8482,316.7363,316.7829,11294.0
2020-10-05 12:10:00,339.59,339.72,339.58,339.59,8895.0,316.8296,316.9509,316.8202,316.8296,8895.0
2020-10-05 12:15:00,339.59,339.64,339.48,339.61,7573.0,316.8296,316.8762,316.7269,316.8482,7573.0
2020-10-05 12:20:00,339.6,339.71,339.57,339.67,13145.0,316.8389,316.9415,316.8109,316.9042,13145.0
2020-10-05 12:25:00,339.68,339.76,339.63,339.76,26241.0,316.9135,316.9882,316.8669,316.9882,26241.0
2020-10-05 12:30:00,339.74,339.84,339.72,339.84,8907.0,316.9695,317.0628,316.9509,317.0628,8907.0
2020-10-05 12:35:00,339.84,339.85,339.74,339.8,6979.0,317.0628,317.0721,316.9695,317.0255,6979.0
2020-10-05 12:40:00,339.82,339.85,339.7,339.83,11812.0,317.0441,317.0721,316.9322,317.0535,11812.0
2020-10-05 12:45:00,339.84,339.86,339.67,339.69,9514.0,317.0628,317.0815,316.9042,316.9229,9514.0
2020-10-05 12:50:00,339.67,339.75,339.62,339.7,9485.0,316.9042,316.9788,316.8576,316.9322,9485.0
2020-10-05 12:55:00,339.71,339.8,339.7,339.8,63827.0,316.9415,317.0255,316.9322,317.0255,63827.0
2020-10-05 13:00:00,339.82,339.84,339.56,339.69,49424.0,317.0441,317.0628,316.8016,316.9229,49424.0
2020-10-05 13:05:00,339.72,339.78,339.68,339.73,14844.0,316.9509,317.0068,316.9135,316.9602,14844.0
2020-10-05 13:10:00,339.73,339.91,339.73,339.91,10316.0,316.9602,317.1281,316.9602,317.1281,10316.0
2020-10-05 13:15:00,339.9,339.9,339.69,339.7,11459.0,317.1188,317.1188,316.9229,316.9322,11459.0
2020-10-05 13:20:00,339.7,339.7,339.41,339.52,23557.0,316.9322,316.9322,316.6616,316.7643,23557.0
2020-10-05 13:25:00,339.51,339.66,339.47,339.62,7885.0,316.7549,316.8949,316.7176,316.8576,7885.0
2020-10-05 13:30:00,339.65,339.65,339.44,339.58,16848.0,316.8855,316.8855,316.6896,316.8202,16848.0
2020-10-05 13:35:00,339.57,339.62,339.49,339.6,8386.0,316.8109,316.8576,316.7363,316.8389,8386.0
2020-10-05 13:40:00,339.57,339.63,339.53,339.55,10867.0,316.8109,316.8669,316.7736,316.7922,10867.0
2020-10-05 13:45:00,339.53,339.55,339.17,339.26,29683.0,316.7736,316.7922,316.4377,316.5217,29683.0
2020-10-05 13:50:00,339.31,339.32,339.16,339.23,35889.0,316.5683,316.5777,316.4284,316.4937,35889.0
2020-10-05 13:55:00,339.23,339.23,338.87,339.02,32637.0,316.4937,316.4937,316.1578,316.2978,32637.0
2020-10-05 14:00:00,338.99,339.05,338.71,338.8,35568.0,316.2698,316.3258,316.0085,316.0925,35568.0
2020-10-05 14:05:00,338.82,339.07,338.81,339.01,23150.0,316.1112,316.3444,316.1018,316.2884,23150.0
2020-10-05 14:10:00,338.98,339.17,338.98,339.17,18614.0,316.2604,316.4377,316.2604,316.4377,18614.0
2020-10-05 14:15:00,339.16,339.33,339.09,339.26,33454.0,316.4284,316.587,316.3631,316.5217,33454.0
2020-10-05 14:20:00,339.27,339.42,339.21,339.33,28096.0,316.531,316.671,316.475,316.587,28096.0
2020-10-05 14:25:00,339.32,339.37,338.96,339.16,42835.0,316.5777,316.6243,316.2418,316.4284,42835.0
2020-10-05 14:30:00,339.18,339.51,339.17,339.43,11762.0,316.447,316.7549,316.4377,316.6803,11762.0
2020-10-05 14:35:00,339.41,339.74,339.41,339.66,24363.0,316.6616,316.9695,316.6616,316.8949,24363.0
2020-10-05 14:40:00,339.63,339.8,339.6,339.75,20768.0,316.8669,317.0255,316.8389,316.9788,20768.0
2020-10-05 14:45:00,339.76,339.81,339.62,339.66,12836.0,316.9882,317.0348,316.8576,316.8949,12836.0
2020-10-05 14:50:00,339.66,339.81,339.65,339.81,9011.0,316.8949,317.0348,316.8855,317.0348,9011.0
2020-10-05 14:55:00,339.82,340.34,339.75,340.34,70216.0,317.0441,317.5293,316.9788,317.5293,70216.0
2020-10-05 15:00:00,340.33,340.4,340.12,340.31,54081.0,317.52,317.5853,317.324,317.5013,54081.0
2020-10-05 15:05:00,340.3,340.6,340.27,340.55,11758.0,317.492,317.7719,317.464,317.7252,11758.0
2020-10-05 15:10:00,340.59,340.82,340.55,340.72,23150.0,317.7625,317.9771,317.7252,317.8838,23150.0
2020-10-05 15:15:00,340.75,341.0,340.75,340.85,36048.0,317.9118,318.1451,317.9118,318.0051,36048.0
2020-10-05 15:20:00,340.85,340.9,340.69,340.8,18393.0,318.0051,318.0518,317.8558,317.9585,18393.0
2020-10-05 15:25:00,340.77,341.12,340.75,341.05,29291.0,317.9305,318.257,317.9118,318.1917,29291.0
2020-10-05 15:30:00,341.03,341.12,340.9,340.91,22679.0,318.1731,318.257,318.0518,318.0611,22679.0
2020-10-05 15:35:00,340.88,341.03,340.69,340.8,69313.0,318.0331,318.1731,317.8558,317.9585,69313.0
2020-10-05 15:40:00,340.81,341.0,340.65,340.65,57323.0,317.9678,318.1451,317.8185,317.8185,57323.0
2020-10-05 15:45:00,340.64,340.78,340.59,340.78,55334.0,317.8092,317.9398,317.7625,317.9398,55334.0
2020-10-05 15:50:00,340.81,340.93,340.67,340.93,27700.0,317.9678,318.0798,317.8372,318.0798,27700.0
2020-10-05 15:55:00,340.92,341.07,340.64,340.9,207586.0,318.0704,318.2104,317.8092,318.0518,207586.0
2020-10-06 09:30:00,341.1,341.45,340.75,340.86,79405.0,318.2384,318.5649,317.9118,318.0144,79405.0
2020-10-06 09:35:00,340.93,341.16,340.76,340.81,27242.0,318.0798,318.2943,317.9211,317.9678,27242.0
2020-10-06 09:40:00,340.9,341.03,340.5,340.91,32252.0,318.0518,318.1731,317.6786,318.0611,32252.0
2020-10-06 09:45:00,340.94,340.98,340.64,340.74,31945.0,318.0891,318.1264,317.8092,317.9025,31945.0
2020-10-06 09:50:00,340.67,340.78,340.26,340.29,26799.0,317.8372,317.9398,317.4547,317.4826,26799.0
2020-10-06 09:55:00,340.34,340.62,340.29,340.56,13227.0,317.5293,317.7905,317.4826,317.7346,13227.0
2020-10-06 10:00:00,340.58,341.08,340.58,340.99,20122.0,317.7532,318.2197,317.7532,318.1357,20122.0
2020-10-06 10:05:00,341.0,341.1,340.9,341.1,14172.0,318.1451,318.2384,318.0518,318.2384,14172.0
2020-10-06 10:10:00,341.1,341.42,341.09,341.4,19811.0,318.2384,318.5369,318.229,318.5183,19811.0
2020-10-06 10:15:00,341.35,341.72,341.33,341.6,17271.0,318.4716,318.8168,318.4529,318.7048,17271.0
2020-10-06 10:20:00,341.63,341.66,341.33,341.33,10966.0,318.7328,318.7608,318.4529,318.4529,10966.0
2020-10-06 10:25:00,341.39,341.5,341.23,341.49,15819.0,318.5089,318.6116,318.3596,318.6022,15819.0
2020-10-06 10:30:00,341.49,341.57,341.31,341.35,20305.0,318.6022,318.6769,318.4343,318.4716,20305.0
2020-10-06 10:35:00,341.38,341.46,341.14,341.27,7017.0,318.4996,318.5742,318.2757,318.397,7017.0
2020-10-06 10:40:00,341.29,341.73,340.31,340.68,20281.0,318.4156,318.8261,317.5013,317.8465,20281.0
2020-10-06 10:45:00,340.67,341.27,340.67,341.02,39132.0,317.8372,318.397,317.8372,318.1637,39132.0
2020-10-06 10:50:00,341.06,341.47,341.04,341.18,17575.0,318.201,318.5836,318.1824,318.313,17575.0
2020-10-06 10:55:00,341.14,341.29,340.99,341.15,14127.0,318.2757,318.4156,318.1357,318.285,14127.0
2020-10-06 11:00:00,341.12,341.36,341.1,341.21,15310.0,318.257,318.4809,318.2384,318.341,15310.0
2020-10-06 11:05:00,341.29,341.29,340.84,340.99,18722.0,318.4156,318.4156,317.9958,318.1357,18722.0
2020-10-06 11:10:00,341.0,341.02,340.76,340.78,20837.0,318.1451,318.1637,317.9211,317.9398,20837.0
2020-10-06 11:15:00,340.87,340.89,340.66,340.78,15841.0,318.0238,318.0424,317.8279,317.9398,15841.0
2020-10-06 11:20:00,340.77,340.91,340.27,340.35,18263.0,317.9305,318.0611,317.464,317.5386,18263.0
2020-10-06 11:25:00,340.2,340.59,340.15,340.59,37437.0,317.3987,317.7625,317.352,317.7625,37437.0
2020-10-06 11:30:00,340.51,340.62,340.31,340.62,21644.0,317.6879,317.7905,317.5013,317.7905,21644.0
2020-10-06 11:35:00,340.64,340.92,340.56,340.9,31518.0,317.8092,318.0704,317.7346,318.0518,31518.0
2020-10-06 11:40:00,340.86,340.98,340.77,340.98,6177.0,318.0144,318.1264,317.9305,318.1264,6177.0
2020-10-06 11:45:00,340.92,340.93,340.32,340.32,22774.0,318.0704,318.0798,317.5106,317.5106,22774.0
2020-10-06 11:50:00,340.07,340.13,339.83,340.02,13773.0,317.2774,317.3334,317.0535,317.2307,13773.0
2020-10-06 11:55:00,340.02,340.19,339.98,340.1,15711.0,317.2307,317.3894,317.1934,317.3054,15711.0
2020-10-06 12:00:00,340.08,340.55,340.08,340.3,16369.0,317.2867,317.7252,317.2867,317.492,16369.0
2020-10-06 12:05:00,340.25,340.63,340.18,340.61,20301.0,317.4453,317.7999,317.38,317.7812,20301.0
2020-10-06 12:10:00,340.59,340.75,340.53,340.75,8383.0,317.7625,317.9118,317.7066,317.9118,8383.0
2020-10-06 12:15:00,340.77,340.77,340.63,340.65,5414.0,317.9305,317.9305,317.7999,317.8185,5414.0
2020-10-06 12:20:00,340.64,340.9,340.54,340.82,134728.0,317.8092,318.0518,317.7159,317.9771,134728.0
2020-10-06 12:25:00,340.84,340.86,340.68,340.72,7627.0,317.9958,318.0144,317.8465,317.8838,7627.0
2020-10-06 12:30:00,340.74,340.81,340.62,340.62,6881.0,317.9025,317.9678,317.7905,317.7905,6881.0
2020-10-06 12:35:00,340.6,340.86,340.56,340.82,22469.0,317.7719,318.0144,317.7346,317.9771,22469.0
2020-10-06 12:40:00,340.81,340.95,340.79,340.93,8851.0,317.9678,318.0984,317.9491,318.0798,8851.0
2020-10-06 12:45:00,340.94,341.35,340.94,341.33,23651.0,318.0891,318.4716,318.0891,318.4529,23651.0
2020-10-06 12:50:00,341.36,341.53,341.32,341.49,24216.0,318.4809,318.6395,318.4436,318.6022,24216.0
2020-10-06 12:55:00,341.47,341.5,341.39,341.49,13723.0,318.5836,318.6116,318.5089,318.6022,13723.0
2020-10-06 13:00:00,341.54,341.58,341.39,341.41,14967.0,318.6489,318.6862,318.5089,318.5276,14967.0
2020-10-06 13:05:00,341.4,341.93,341.39,341.92,20910.0,318.5183,319.0127,318.5089,319.0034,20910.0
2020-10-06 13:10:00,341.93,341.93,341.81,341.9,5326.0,319.0127,319.0127,318.9008,318.9847,5326.0
2020-10-06 13:15:00,341.88,341.9,341.8,341.88,24044.0,318.9661,318.9847,318.8914,318.9661,24044.0
2020-10-06 13:20:00,341.9,342.15,341.74,341.83,25544.0,318.9847,319.218,318.8355,318.9194,25544.0
2020-10-06 13:25:00,341.81,341.84,341.69,341.73,9002.0,318.9008,318.9288,318.7888,318.8261,9002.0
2020-10-06 13:30:00,341.7,341.8,341.64,341.8,19388.0,318.7981,318.8914,318.7422,318.8914,19388.0
2020-10-06 13:35:00,341.75,341.8,341.68,341.8,19804.0,318.8448,318.8914,318.7795,318.8914,19804.0
2020-10-06 13:40:00,341.78,342.03,341.65,341.78,24377.0,318.8728,319.106,318.7515,318.8728,24377.0
2020-10-06 13:45:00,341.81,341.85,341.46,341.53,17699.0,318.9008,318.9381,318.5742,318.6395,17699.0
2020-10-06 13:50:00,341.57,341.68,341.41,341.56,45911.0,318.6769,318.7795,318.5276,318.6675,45911.0
2020-10-06 13:55:00,341.6,341.65,341.5,341.65,12087.0,318.7048,318.7515,318.6116,318.7515,12087.0
2020-10-06 14:00:00,341.64,341.71,341.53,341.62,19556.0,318.7422,318.8075,318.6395,318.7235,19556.0
2020-10-06 14:05:00,341.7,342.07,341.65,341.78,37985.0,318.7981,319.1433,318.7515,318.8728,37985.0
2020-10-06 14:10:00,341.82,342.14,341.68,342.14,12629.0,318.9101,319.2087,318.7795,319.2087,12629.0
2020-10-06 14:15:00,342.12,342.29,342.03,342.18,21489.0,319.19,319.3486,319.106,319.246,21489.0
2020-10-06 14:20:00,342.13,342.42,342.11,342.37,23050.0,319.1993,319.4699,319.1807,319.4232,23050.0
2020-10-06 14:25:00,342.34,342.44,342.19,342.29,31115.0,319.3953,319.4885,319.2553,319.3486,31115.0
2020-10-06 14:30:00,342.32,342.71,342.32,342.55,30915.0,319.3766,319.7405,319.3766,319.5912,30915.0
2020-10-06 14:35:00,342.57,342.9,342.48,342.73,41180.0,319.6098,319.9177,319.5259,319.7591,41180.0
2020-10-06 14:40:00,342.73,343.19,342.67,343.12,44270.0,319.7591,320.1883,319.7031,320.123,44270.0
2020-10-06 14:45:00,343.17,343.35,341.3,341.45,76916.0,320.1696,320.3376,318.425,318.5649,76916.0
2020-10-06 14:50:00,341.38,341.38,337.84,337.93,131656.0,318.4996,318.4996,315.1969,315.2808,131656.0
2020-10-06 14:55:00,337.9,338.98,336.89,338.24,187935.0,315.2528,316.2604,314.3105,315.57,187935.0
2020-10-06 15:00:00,338.01,338.01,336.87,337.16,118096.0,315.3555,315.3555,314.2919,314.5624,118096.0
2020-10-06 15:05:00,337.03,337.42,335.74,337.05,77670.0,314.4411,314.805,313.2376,314.4598,77670.0
2020-10-06 15:10:00,336.97,337.48,336.48,337.25,39292.0,314.3852,314.861,313.928,314.6464,39292.0
2020-10-06 15:15:00,337.25,337.6,336.5,336.56,54218.0,314.6464,314.9729,313.9467,314.0026,54218.0
2020-10-06 15:20:00,336.75,336.98,336.34,336.42,80237.0,314.1799,314.3945,313.7974,313.872,80237.0
2020-10-06 15:25:00,336.36,337.35,336.33,337.35,47044.0,313.8161,314.7397,313.7881,314.7397,47044.0
2020-10-06 15:30:00,337.16,338.25,337.03,338.2,54958.0,314.5624,315.5794,314.4411,315.5327,54958.0
2020-10-06 15:35:00,338.12,338.17,337.36,337.38,25818.0,315.4581,315.5047,314.749,314.7677,25818.0
2020-10-06 15:40:00,337.53,337.53,336.67,336.87,75093.0,314.9076,314.9076,314.1053,314.2919,75093.0
2020-10-06 15:45:00,336.84,336.92,335.8,336.16,56110.0,314.2639,314.3385,313.2936,313.6295,56110.0
2020-10-06 15:50:00,336.12,336.28,335.56,336.28,55417.0,313.5921,313.7414,313.0697,313.7414,55417.0
2020-10-06 15:55:00,336.35,336.83,336.02,336.05,142371.0,313.8067,314.2545,313.4988,313.5268,142371.0
2020-10-07 09:30:00,339.28,340.32,339.28,340.13,179827.0,316.5403,317.5106,316.5403,317.3334,179827.0
2020-10-07 09:35:00,340.1,340.3,339.87,339.87,33223.0,317.3054,317.492,317.0908,317.0908,33223.0
2020-10-07 09:40:00,339.87,340.55,339.87,340.39,48477.0,317.0908,317.7252,317.0908,317.5759,48477.0
2020-10-07 09:45:00,340.34,340.51,340.14,340.38,22946.0,317.5293,317.6879,317.3427,317.5666,22946.0
2020-10-07 09:50:00,340.32,340.59,340.18,340.52,23214.0,317.5106,317.7625,317.38,317.6972,23214.0
2020-10-07 09:55:00,340.6,340.67,340.04,340.19,74480.0,317.7719,317.8372,317.2494,317.3894,74480.0
2020-10-07 10:00:00,340.24,340.24,339.76,340.08,22955.0,317.436,317.436,316.9882,317.2867,22955.0
2020-10-07 10:05:00,340.09,340.32,339.87,340.32,19989.0,317.2961,317.5106,317.0908,317.5106,19989.0
2020-10-07 10:10:00,340.28,340.32,339.56,339.62,24384.0,317.4733,317.5106,316.8016,316.8576,24384.0
2020-10-07 10:15:00,339.73,340.41,339.68,340.38,20925.0,316.9602,317.5946,316.9135,317.5666,20925.0
2020-10-07 10:20:00,340.37,340.62,340.28,340.46,22904.0,317.5573,317.7905,317.4733,317.6413,22904.0
2020-10-07 10:25:00,340.5,340.62,340.31,340.48,11701.0,317.6786,317.7905,317.5013,317.6599,11701.0
2020-10-07 10:30:00,340.5,340.93,340.37,340.68,19634.0,317.6786,318.0798,317.5573,317.8465,19634.0
2020-10-07 10:35:00,340.62,340.72,340.22,340.3,15464.0,317.7905,317.8838,317.4173,317.492,15464.0
2020-10-07 10:40:00,340.4,340.45,340.2,340.35,13577.0,317.5853,317.6319,317.3987,317.5386,13577.0
2020-10-07 10:45:00,340.49,340.63,340.28,340.61,12687.0,317.6692,317.7999,317.4733,317.7812,12687.0
2020-10-07 10:50:00,340.61,340.78,340.61,340.67,15184.0,317.7812,317.9398,317.7812,317.8372,15184.0
2020-10-07 10:55:00,340.72,340.8,340.61,340.62,21027.0,317.8838,317.9585,317.7812,317.7905,21027.0
2020-10-07 11:00:00,340.74,340.87,340.54,340.73,11672.0,317.9025,318.0238,317.7159,317.8932,11672.0
2020-10-07 11:05:00,340.74,340.97,340.74,340.88,17468.0,317.9025,318.1171,317.9025,318.0331,17468.0
2020-10-07 11:10:00,340.93,341.06,340.59,340.61,24409.0,318.0798,318.201,317.7625,317.7812,24409.0
2020-10-07 11:15:00,340.63,340.7,340.47,340.59,15228.0,317.7999,317.8652,317.6506,317.7625,15228.0
2020-10-07 11:20:00,340.59,340.63,340.41,340.62,12363.0,317.7625,317.7999,317.5946,317.7905,12363.0
2020-10-07 11:25:00,340.66,340.74,340.36,340.69,7568.0,317.8279,317.9025,317.548,317.8558,7568.0
2020-10-07 11:30:00,340.68,340.84,340.55,340.78,10488.0,317.8465,317.9958,317.7252,317.9398,10488.0
2020-10-07 11:35:00,340.8,340.82,340.54,340.69,12743.0,317.9585,317.9771,317.7159,317.8558,12743.0
2020-10-07 11:40:00,340.75,340.9,340.69,340.77,34546.0,317.9118,318.0518,317.8558,317.9305,34546.0
2020-10-07 11:45:00,340.78,340.82,340.69,340.73,14375.0,317.9398,317.9771,317.8558,317.8932,14375.0
2020-10-07 11:50:00,340.76,340.83,340.54,340.58,14277.0,317.9211,317.9865,317.7159,317.7532,14277.0
2020-10-07 11:55:00,340.61,340.68,340.54,340.54,9630.0,317.7812,317.8465,317.7159,317.7159,9630.0
2020-10-07 12:00:00,340.57,340.67,340.46,340.46,15280.0,317.7439,317.8372,317.6413,317.6413,15280.0
2020-10-07 12:05:00,340.45,340.61,340.41,340.47,19625.0,317.6319,317.7812,317.5946,317.6506,19625.0
2020-10-07 12:10:00,340.47,340.68,340.46,340.63,22953.0,317.6506,317.8465,317.6413,317.7999,22953.0
2020-10-07 12:15:00,340.62,340.76,340.49,340.65,17434.0,317.7905,317.9211,317.6692,317.8185,17434.0
2020-10-07 12:20:00,340.69,340.71,340.58,340.69,7276.0,317.8558,317.8745,317.7532,317.8558,7276.0
2020-10-07 12:25:00,340.69,340.81,339.7,340.21,15015.0,317.8558,317.9678,316.9322,317.408,15015.0
2020-10-07 12:30:00,340.19,340.78,340.19,340.61,18075.0,317.3894,317.9398,317.3894,317.7812,18075.0
2020-10-07 12:35:00,340.63,340.65,340.39,340.54,18334.0,317.7999,317.8185,317.5759,317.7159,18334.0
2020-10-07 12:40:00,340.55,340.66,340.53,340.57,8962.0,317.7252,317.8279,317.7066,317.7439,8962.0
2020-10-07 12:45:00,340.58,340.69,340.39,340.65,8333.0,317.7532,317.8558,317.5759,317.8185,8333.0
2020-10-07 12:50:00,340.64,340.65,340.37,340.47,10320.0,317.8092,317.8185,317.5573,317.6506,10320.0
2020-10-07 12:55:00,340.5,340.78,340.49,340.75,10029.0,317.6786,317.9398,317.6692,317.9118,10029.0
2020-10-07 13:00:00,340.75,340.95,340.75,340.92,13613.0,317.9118,318.0984,317.9118,318.0704,13613.0
2020-10-07 13:05:00,340.91,340.95,340.84,340.91,10462.0,318.0611,318.0984,317.9958,318.0611,10462.0
2020-10-07 13:10:00,340.88,340.94,340.79,340.8,16248.0,318.0331,318.0891,317.9491,317.9585,16248.0
2020-10-07 13:15:00,340.84,340.97,340.76,340.97,8768.0,317.9958,318.1171,317.9211,318.1171,8768.0
2020-10-07 13:20:00,340.94,341.03,340.83,341.03,17041.0,318.0891,318.1731,317.9865,318.1731,17041.0
2020-10-07 13:25:00,341.02,341.03,340.89,340.97,11221.0,318.1637,318.1731,318.0424,318.1171,11221.0
2020-10-07 13:30:00,340.99,341.09,340.96,341.03,17668.0,318.1357,318.229,318.1077,318.1731,17668.0
2020-10-07 13:35:00,341.03,341.13,341.01,341.11,19117.0,318.1731,318.2663,318.1544,318.2477,19117.0
2020-10-07 13:40:00,341.11,341.7,341.07,341.59,46949.0,318.2477,318.7981,318.2104,318.6955,46949.0
2020-10-07 13:45:00,341.63,341.77,341.53,341.76,13097.0,318.7328,318.8635,318.6395,318.8541,13097.0
2020-10-07 13:50:00,341.81,342.01,341.75,342.0,23007.0,318.9008,319.0874,318.8448,319.078,23007.0
2020-10-07 13:55:00,341.95,341.96,341.52,341.57,13810.0,319.0314,319.0407,318.6302,318.6769,13810.0
2020-10-07 14:00:00,341.58,341.98,341.58,341.79,43557.0,318.6862,319.0594,318.6862,318.8821,43557.0
2020-10-07 14:05:00,341.76,341.82,341.44,341.63,18161.0,318.8541,318.9101,318.5556,318.7328,18161.0
2020-10-07 14:10:00,341.69,341.77,341.55,341.64,19780.0,318.7888,318.8635,318.6582,318.7422,19780.0
2020-10-07 14:15:00,341.67,342.14,341.57,342.13,22001.0,318.7702,319.2087,318.6769,319.1993,22001.0
2020-10-07 14:20:00,342.04,342.5,342.02,342.31,32970.0,319.1154,319.5445,319.0967,319.3673,32970.0
2020-10-07 14:25:00,342.32,342.45,342.26,342.36,19801.0,319.3766,319.4979,319.3206,319.4139,19801.0
2020-10-07 14:30:00,342.4,342.51,342.33,342.37,14100.0,319.4512,319.5539,319.3859,319.4232,14100.0
2020-10-07 14:35:00,342.37,342.41,342.26,342.29,20976.0,319.4232,319.4606,319.3206,319.3486,20976.0
2020-10-07 14:40:00,342.32,342.32,341.91,342.15,37310.0,319.3766,319.3766,318.9941,319.218,37310.0
2020-10-07 14:45:00,342.17,342.33,342.13,342.25,17183.0,319.2366,319.3859,319.1993,319.3113,17183.0
2020-10-07 14:50:00,342.25,342.46,342.24,342.44,55168.0,319.3113,319.5072,319.302,319.4885,55168.0
2020-10-07 14:55:00,342.42,342.57,342.42,342.45,66666.0,319.4699,319.6098,319.4699,319.4979,66666.0
2020-10-07 15:00:00,342.42,342.54,342.33,342.52,37272.0,319.4699,319.5818,319.3859,319.5632,37272.0
2020-10-07 15:05:00,342.53,342.74,342.45,342.68,32956.0,319.5725,319.7684,319.4979,319.7125,32956.0
2020-10-07 15:10:00,342.68,342.8,342.6,342.62,31064.0,319.7125,319.8244,319.6378,319.6565,31064.0
2020-10-07 15:15:00,342.61,342.72,342.47,342.53,28337.0,319.6472,319.7498,319.5165,319.5725,28337.0
2020-10-07 15:20:00,342.54,342.66,342.51,342.54,40357.0,319.5818,319.6938,319.5539,319.5818,40357.0
2020-10-07 15:25:00,342.6,342.62,342.38,342.49,82660.0,319.6378,319.6565,319.4326,319.5352,82660.0
2020-10-07 15:30:00,342.51,342.61,342.1,342.14,34028.0,319.5539,319.6472,319.1713,319.2087,34028.0
2020-10-07 15:35:00,342.13,342.35,342.02,342.35,29948.0,319.1993,319.4046,319.0967,319.4046,29948.0
2020-10-07 15:40:00,342.32,342.44,342.2,342.27,39253.0,319.3766,319.4885,319.2646,319.3299,39253.0
2020-10-07 15:45:00,342.27,342.33,342.13,342.33,44572.0,319.3299,319.3859,319.1993,319.3859,44572.0
2020-10-07 15:50:00,342.38,342.68,342.15,342.68,39185.0,319.4326,319.7125,319.218,319.7125,39185.0
2020-10-07 15:55:00,342.62,342.62,341.86,341.9,145840.0,319.6565,319.6565,318.9474,318.9847,145840.0
2020-10-08 09:30:00,344.05,344.28,343.7,343.85,59809.0,320.9906,321.2052,320.6641,320.804,59809.0
2020-10-08 09:35:00,343.74,343.94,343.74,343.91,10378.0,320.7014,320.888,320.7014,320.86,10378.0
2020-10-08 09:40:00,343.96,344.08,343.7,343.97,19475.0,320.9067,321.0186,320.6641,320.916,19475.0
2020-10-08 09:45:00,343.95,344.11,343.48,343.69,466123.0,320.8973,321.0466,320.4588,320.6548,466123.0
2020-10-08 09:50:00,343.68,344.3,343.67,344.24,35865.0,320.6454,321.2239,320.6361,321.1679,35865.0
2020-10-08 09:55:00,344.21,344.39,344.2,344.33,11393.0,321.1399,321.3079,321.1306,321.2519,11393.0
2020-10-08 10:00:00,344.44,344.64,343.59,343.79,333353.0,321.3545,321.5411,320.5615,320.7481,333353.0
2020-10-08 10:05:00,343.84,344.12,343.79,343.9,53670.0,320.7947,321.0559,320.7481,320.8507,53670.0
2020-10-08 10:10:00,343.95,344.14,343.94,344.09,14727.0,320.8973,321.0746,320.888,321.028,14727.0
2020-10-08 10:15:00,343.95,344.28,343.87,343.98,10422.0,320.8973,321.2052,320.8227,320.9253,10422.0
2020-10-08 10:20:00,343.96,344.23,343.91,344.09,16898.0,320.9067,321.1586,320.86,321.028,16898.0
2020-10-08 10:25:00,344.12,344.12,343.64,343.94,38115.0,321.0559,321.0559,320.6081,320.888,38115.0
2020-10-08 10:30:00,344.0,344.59,343.96,344.55,16543.0,320.944,321.4944,320.9067,321.4571,16543.0
2020-10-08 10:35:00,344.53,344.63,344.48,344.56,38842.0,321.4385,321.5318,321.3918,321.4665,38842.0
2020-10-08 10:40:00,344.63,344.63,344.23,344.23,17473.0,321.5318,321.5318,321.1586,321.1586,17473.0
2020-10-08 10:45:00,344.24,344.4,344.24,344.38,21239.0,321.1679,321.3172,321.1679,321.2985,21239.0
2020-10-08 10:50:00,344.46,344.75,344.07,344.07,12737.0,321.3732,321.6437,321.0093,321.0093,12737.0
2020-10-08 10:55:00,344.19,344.3,344.11,344.19,13044.0,321.1213,321.2239,321.0466,321.1213,13044.0
2020-10-08 11:00:00,344.31,344.36,343.98,344.32,10929.0,321.2332,321.2799,320.9253,321.2425,10929.0
2020-10-08 11:05:00,344.39,344.53,344.35,344.4,14784.0,321.3079,321.4385,321.2705,321.3172,14784.0
2020-10-08 11:10:00,344.43,344.55,344.33,344.49,11727.0,321.3452,321.4571,321.2519,321.4012,11727.0
2020-10-08 11:15:00,344.6,344.69,344.4,344.41,10552.0,321.5038,321.5877,321.3172,321.3265,10552.0
2020-10-08 11:20:00,344.52,344.6,343.98,344.18,41955.0,321.4291,321.5038,320.9253,321.1119,41955.0
2020-10-08 11:25:00,344.19,344.19,343.83,343.9,31220.0,321.1213,321.1213,320.7854,320.8507,31220.0
2020-10-08 11:30:00,343.9,343.95,343.06,343.22,21088.0,320.8507,320.8973,320.067,320.2163,21088.0
2020-10-08 11:35:00,343.26,344.0,343.22,343.97,26615.0,320.2536,320.944,320.2163,320.916,26615.0
2020-10-08 11:40:00,343.95,344.11,343.95,344.03,23918.0,320.8973,321.0466,320.8973,320.972,23918.0
2020-10-08 11:45:00,344.02,344.05,343.77,343.91,11418.0,320.9627,320.9906,320.7294,320.86,11418.0
2020-10-08 11:50:00,343.72,343.85,343.59,343.62,11459.0,320.6828,320.804,320.5615,320.5895,11459.0
2020-10-08 11:55:00,343.59,343.87,343.56,343.73,6625.0,320.5615,320.8227,320.5335,320.6921,6625.0
2020-10-08 12:00:00,343.63,343.94,343.63,343.91,29105.0,320.5988,320.888,320.5988,320.86,29105.0
2020-10-08 12:05:00,343.92,344.43,343.91,344.35,15333.0,320.8694,321.3452,320.86,321.2705,15333.0
2020-10-08 12:10:00,344.32,344.35,344.22,344.32,7208.0,321.2425,321.2705,321.1492,321.2425,7208.0
2020-10-08 12:15:00,344.36,344.4,344.24,344.33,21413.0,321.2799,321.3172,321.1679,321.2519,21413.0
2020-10-08 12:20:00,344.31,344.5,344.22,344.49,39251.0,321.2332,321.4105,321.1492,321.4012,39251.0
2020-10-08 12:25:00,344.47,344.58,344.45,344.49,28048.0,321.3825,321.4851,321.3638,321.4012,28048.0
2020-10-08 12:30:00,344.5,344.61,344.48,344.57,12999.0,321.4105,321.5131,321.3918,321.4758,12999.0
2020-10-08 12:35:00,344.57,344.62,344.52,344.6,19074.0,321.4758,321.5224,321.4291,321.5038,19074.0
2020-10-08 12:40:00,344.64,344.65,344.4,344.46,25289.0,321.5411,321.5504,321.3172,321.3732,25289.0
2020-10-08 12:45:00,344.47,344.67,344.44,344.57,32180.0,321.3825,321.5691,321.3545,321.4758,32180.0
2020-10-08 12:50:00,344.57,344.59,344.48,344.5,15712.0,321.4758,321.4944,321.3918,321.4105,15712.0
2020-10-08 12:55:00,344.48,344.56,344.3,344.49,89323.0,321.3918,321.4665,321.2239,321.4012,89323.0
2020-10-08 13:00:00,344.55,344.56,344.44,344.44,15264.0,321.4571,321.4665,321.3545,321.3545,15264.0
2020-10-08 13:05:00,344.42,344.52,344.33,344.42,9156.0,321.3358,321.4291,321.2519,321.3358,9156.0
2020-10-08 13:10:00,344.42,344.45,344.28,344.41,7970.0,321.3358,321.3638,321.2052,321.3265,7970.0
2020-10-08 13:15:00,344.4,344.4,344.21,344.24,11417.0,321.3172,321.3172,321.1399,321.1679,11417.0
2020-10-08 13:20:00,344.21,344.31,344.07,344.07,16970.0,321.1399,321.2332,321.0093,321.0093,16970.0
2020-10-08 13:25:00,344.12,344.27,344.08,344.24,27600.0,321.0559,321.1959,321.0186,321.1679,27600.0
2020-10-08 13:30:00,344.23,344.39,344.18,344.18,15977.0,321.1586,321.3079,321.1119,321.1119,15977.0
2020-10-08 13:35:00,344.2,344.38,344.19,344.32,18471.0,321.1306,321.2985,321.1213,321.2425,18471.0
2020-10-08 13:40:00,344.31,344.42,344.21,344.4,13513.0,321.2332,321.3358,321.1399,321.3172,13513.0
2020-10-08 13:45:00,344.38,344.38,344.17,344.31,7497.0,321.2985,321.2985,321.1026,321.2332,7497.0
2020-10-08 13:50:00,344.3,344.45,344.27,344.42,14121.0,321.2239,321.3638,321.1959,321.3358,14121.0
2020-10-08 13:55:00,344.39,344.39,344.11,344.13,10658.0,321.3079,321.3079,321.0466,321.0653,10658.0
2020-10-08 14:00:00,344.13,344.21,343.96,344.13,16084.0,321.0653,321.1399,320.9067,321.0653,16084.0
2020-10-08 14:05:00,344.12,344.6,344.08,344.59,53277.0,321.0559,321.5038,321.0186,321.4944,53277.0
2020-10-08 14:10:00,344.61,344.62,344.47,344.49,50503.0,321.5131,321.5224,321.3825,321.4012,50503.0
2020-10-08 14:15:00,344.49,344.62,344.49,344.58,29161.0,321.4012,321.5224,321.4012,321.4851,29161.0
2020-10-08 14:20:00,344.58,344.72,344.52,344.66,18207.0,321.4851,321.6157,321.4291,321.5598,18207.0
2020-10-08 14:25:00,344.66,344.68,344.49,344.55,46473.0,321.5598,321.5784,321.4012,321.4571,46473.0
2020-10-08 14:30:00,344.56,344.73,344.5,344.69,31862.0,321.4665,321.6251,321.4105,321.5877,31862.0
2020-10-08 14:35:00,344.65,344.76,344.52,344.74,21198.0,321.5504,321.6531,321.4291,321.6344,21198.0
2020-10-08 14:40:00,344.74,344.78,344.63,344.78,16838.0,321.6344,321.6717,321.5318,321.6717,16838.0
2020-10-08 14:45:00,344.7,344.85,344.63,344.74,16241.0,321.5971,321.737,321.5318,321.6344,16241.0
2020-10-08 14:50:00,344.74,344.74,344.56,344.59,15452.0,321.6344,321.6344,321.4665,321.4944,15452.0
2020-10-08 14:55:00,344.58,344.75,344.56,344.71,22207.0,321.4851,321.6437,321.4665,321.6064,22207.0
2020-10-08 15:00:00,344.66,344.74,344.21,344.48,27962.0,321.5598,321.6344,321.1399,321.3918,27962.0
2020-10-08 15:05:00,344.48,344.53,344.37,344.48,22613.0,321.3918,321.4385,321.2892,321.3918,22613.0
2020-10-08 15:10:00,344.5,344.91,344.48,344.72,14391.0,321.4105,321.793,321.3918,321.6157,14391.0
2020-10-08 15:15:00,344.68,344.72,344.42,344.61,41862.0,321.5784,321.6157,321.3358,321.5131,41862.0
2020-10-08 15:20:00,344.63,344.76,344.48,344.67,20554.0,321.5318,321.6531,321.3918,321.5691,20554.0
2020-10-08 15:25:00,344.68,344.84,344.6,344.81,20995.0,321.5784,321.7277,321.5038,321.6997,20995.0
2020-10-08 15:30:00,344.8,344.87,344.73,344.79,21550.0,321.6904,321.7557,321.6251,321.681,21550.0
2020-10-08 15:35:00,344.79,344.86,344.7,344.75,29733.0,321.681,321.7464,321.5971,321.6437,29733.0
2020-10-08 15:40:00,344.77,344.83,344.62,344.76,19887.0,321.6624,321.7184,321.5224,321.6531,19887.0
2020-10-08 15:45:00,344.77,344.87,344.64,344.73,29853.0,321.6624,321.7557,321.5411,321.6251,29853.0
2020-10-08 15:50:00,344.68,344.89,344.45,344.86,39460.0,321.5784,321.7743,321.3638,321.7464,39460.0
2020-10-08 15:55:00,344.9,345.03,344.76,344.93,144945.0,321.7837,321.905,321.6531,321.8117,144945.0
2020-10-09 09:30:00,346.79,347.18,346.73,347.16,67686.0,323.547,323.9109,323.491,323.8922,67686.0
2020-10-09 09:35:00,347.16,347.26,346.79,346.83,16786.0,323.8922,323.9855,323.547,323.5843,16786.0
2020-10-09 09:40:00,346.83,347.05,346.83,347.0,11311.0,323.5843,323.7896,323.5843,323.7429,11311.0
2020-10-09 09:45:00,346.95,346.98,346.53,346.84,28903.0,323.6963,323.7243,323.3044,323.5936,28903.0
2020-10-09 09:50:00,346.85,346.98,346.33,346.78,19359.0,323.603,323.7243,323.1178,323.5377,19359.0
2020-10-09 09:55:00,346.78,346.82,346.64,346.72,6978.0,323.5377,323.575,323.4071,323.4817,6978.0
2020-10-09 10:00:00,346.83,346.91,346.64,346.83,9131.0,323.5843,323.659,323.4071,323.5843,9131.0
2020-10-09 10:05:00,346.69,346.75,346.39,346.39,32733.0,323.4537,323.5097,323.1738,323.1738,32733.0
2020-10-09 10:10:00,346.42,346.51,346.16,346.34,9352.0,323.2018,323.2858,322.9592,323.1272,9352.0
2020-10-09 10:15:00,346.33,346.69,346.33,346.56,37145.0,323.1178,323.4537,323.1178,323.3324,37145.0
2020-10-09 10:20:00,346.54,346.55,346.3,346.35,12112.0,323.3138,323.3231,323.0898,323.1365,12112.0
2020-10-09 10:25:00,346.39,346.4,346.09,346.21,15087.0,323.1738,323.1831,322.8939,323.0059,15087.0
2020-10-09 10:30:00,346.23,346.35,346.21,346.23,7470.0,323.0245,323.1365,323.0059,323.0245,7470.0
2020-10-09 10:35:00,346.29,346.66,346.26,346.54,21838.0,323.0805,323.4257,323.0525,323.3138,21838.0
2020-10-09 10:40:00,346.58,346.61,346.45,346.56,9056.0,323.3511,323.3791,323.2298,323.3324,9056.0
2020-10-09 10:45:00,346.56,346.86,346.55,346.81,29621.0,323.3324,323.6123,323.3231,323.5657,29621.0
2020-10-09 10:50:00,346.81,346.86,346.7,346.75,38565.0,323.5657,323.6123,323.463,323.5097,38565.0
2020-10-09 10:55:00,346.75,346.85,346.69,346.77,38582.0,323.5097,323.603,323.4537,323.5283,38582.0
2020-10-09 11:00:00,346.77,347.07,346.77,347.06,16712.0,323.5283,323.8082,323.5283,323.7989,16712.0
2020-10-09 11:05:00,347.06,347.23,346.95,346.97,64795.0,323.7989,323.9575,323.6963,323.7149,64795.0
2020-10-09 11:10:00,347.0,347.09,346.95,347.02,25763.0,323.7429,323.8269,323.6963,323.7616,25763.0
2020-10-09 11:15:00,347.0,347.07,346.95,346.95,47206.0,323.7429,323.8082,323.6963,323.6963,47206.0
2020-10-09 11:20:00,346.94,347.08,346.86,346.95,19141.0,323.6869,323.8176,323.6123,323.6963,19141.0
2020-10-09 11:25:00,346.91,347.14,346.91,347.11,22681.0,323.659,323.8735,323.659,323.8456,22681.0
2020-10-09 11:30:00,347.09,347.24,347.06,347.21,15882.0,323.8269,323.9668,323.7989,323.9388,15882.0
2020-10-09 11:35:00,347.24,347.35,347.18,347.31,38323.0,323.9668,324.0695,323.9109,324.0321,38323.0
2020-10-09 11:40:00,347.3,347.74,347.09,347.29,183631.0,324.0228,324.4333,323.8269,324.0135,183631.0
2020-10-09 11:45:00,347.33,348.2,347.33,348.09,55175.0,324.0508,324.8625,324.0508,324.7599,55175.0
2020-10-09 11:50:00,348.09,348.38,347.69,348.28,152859.0,324.7599,325.0304,324.3867,324.9371,152859.0
2020-10-09 11:55:00,348.22,348.39,348.12,348.17,50950.0,324.8812,325.0398,324.7879,324.8345,50950.0
2020-10-09 12:00:00,348.2,348.3,348.19,348.23,34763.0,324.8625,324.9558,324.8532,324.8905,34763.0
2020-10-09 12:05:00,348.25,348.54,348.19,348.51,41824.0,324.9091,325.1797,324.8532,325.1517,41824.0
2020-10-09 12:10:00,348.45,348.48,348.25,348.35,37337.0,325.0957,325.1237,324.9091,325.0024,37337.0
2020-10-09 12:15:00,348.35,348.35,348.16,348.23,23381.0,325.0024,325.0024,324.8252,324.8905,23381.0
2020-10-09 12:20:00,348.2,348.33,348.19,348.31,16551.0,324.8625,324.9838,324.8532,324.9651,16551.0
2020-10-09 12:25:00,348.31,348.38,347.76,347.99,56168.0,324.9651,325.0304,324.452,324.6666,56168.0
2020-10-09 12:30:00,347.99,348.25,347.97,348.23,45659.0,324.6666,324.9091,324.6479,324.8905,45659.0
2020-10-09 12:35:00,348.24,348.33,348.2,348.27,20222.0,324.8998,324.9838,324.8625,324.9278,20222.0
2020-10-09 12:40:00,348.29,348.29,347.87,348.12,46338.0,324.9465,324.9465,324.5546,324.7879,46338.0
2020-10-09 12:45:00,348.13,348.18,347.8,347.89,19518.0,324.7972,324.8438,324.4893,324.5733,19518.0
2020-10-09 12:50:00,347.92,347.96,347.76,347.96,21122.0,324.6013,324.6386,324.452,324.6386,21122.0
2020-10-09 12:55:00,347.99,348.0,347.79,347.89,11424.0,324.6666,324.6759,324.48,324.5733,11424.0
2020-10-09 13:00:00,347.89,348.07,347.89,347.97,19395.0,324.5733,324.7412,324.5733,324.6479,19395.0
2020-10-09 13:05:00,347.96,348.08,347.9,348.05,13772.0,324.6386,324.7505,324.5826,324.7225,13772.0
2020-10-09 13:10:00,348.07,348.08,347.84,347.86,15312.0,324.7412,324.7505,324.5266,324.5453,15312.0
2020-10-09 13:15:00,347.94,347.99,347.81,347.83,5041.0,324.6199,324.6666,324.4986,324.5173,5041.0
2020-10-09 13:20:00,347.84,347.86,347.62,347.62,23140.0,324.5266,324.5453,324.3214,324.3214,23140.0
2020-10-09 13:25:00,347.64,347.79,347.63,347.72,14721.0,324.34,324.48,324.3307,324.4147,14721.0
2020-10-09 13:30:00,347.72,347.75,347.63,347.74,13565.0,324.4147,324.4427,324.3307,324.4333,13565.0
2020-10-09 13:35:00,347.76,347.84,347.64,347.79,12833.0,324.452,324.5266,324.34,324.48,12833.0
2020-10-09 13:40:00,347.79,347.9,347.68,347.82,71168.0,324.48,324.5826,324.3773,324.508,71168.0
2020-10-09 13:45:00,347.78,347.98,347.74,347.9,53672.0,324.4706,324.6572,324.4333,324.5826,53672.0
2020-10-09 13:50:00,347.94,347.99,347.83,347.99,9250.0,324.6199,324.6666,324.5173,324.6666,9250.0
2020-10-09 13:55:00,348.0,348.1,347.92,348.1,16620.0,324.6759,324.7692,324.6013,324.7692,16620.0
2020-10-09 14:00:00,348.11,348.11,347.93,348.07,11384.0,324.7785,324.7785,324.6106,324.7412,11384.0
2020-10-09 14:05:00,348.07,348.09,347.82,347.82,58467.0,324.7412,324.7599,324.508,324.508,58467.0
2020-10-09 14:10:00,347.84,347.88,347.66,347.83,25789.0,324.5266,324.5639,324.3587,324.5173,25789.0
2020-10-09 14:15:00,347.8,347.8,347.68,347.7,15693.0,324.4893,324.4893,324.3773,324.396,15693.0
2020-10-09 14:20:00,347.7,347.75,347.65,347.66,11583.0,324.396,324.4427,324.3494,324.3587,11583.0
2020-10-09 14:25:00,347.67,347.67,347.44,347.56,17544.0,324.368,324.368,324.1534,324.2654,17544.0
2020-10-09 14:30:00,347.57,347.78,347.57,347.78,26911.0,324.2747,324.4706,324.2747,324.4706,26911.0
2020-10-09 14:35:00,347.76,347.8,347.12,347.46,43713.0,324.452,324.4893,323.8549,324.1721,43713.0
2020-10-09 14:40:00,347.48,347.85,347.21,347.85,24188.0,324.1908,324.536,323.9388,324.536,24188.0
2020-10-09 14:45:00,347.86,347.88,347.62,347.67,11514.0,324.5453,324.5639,324.3214,324.368,11514.0
2020-10-09 14:50:00,347.67,347.68,347.42,347.53,16241.0,324.368,324.3773,324.1348,324.2374,16241.0
2020-10-09 14:55:00,347.52,347.65,347.44,347.54,12871.0,324.2281,324.3494,324.1534,324.2467,12871.0
2020-10-09 15:00:00,347.57,347.72,347.45,347.71,11384.0,324.2747,324.4147,324.1628,324.4053,11384.0
2020-10-09 15:05:00,347.64,347.67,347.5,347.61,14691.0,324.34,324.368,324.2094,324.312,14691.0
2020-10-09 15:10:00,347.59,347.75,347.56,347.72,7530.0,324.2934,324.4427,324.2654,324.4147,7530.0
2020-10-09 15:15:00,347.67,347.87,347.67,347.83,14345.0,324.368,324.5546,324.368,324.5173,14345.0
2020-10-09 15:20:00,347.83,348.18,347.83,348.05,22429.0,324.5173,324.8438,324.5173,324.7225,22429.0
2020-10-09 15:25:00,347.97,348.13,347.97,348.05,44211.0,324.6479,324.7972,324.6479,324.7225,44211.0
2020-10-09 15:30:00,348.1,348.11,347.55,347.63,18185.0,324.7692,324.7785,324.2561,324.3307,18185.0
2020-10-09 15:35:00,347.64,347.73,347.54,347.59,10867.0,324.34,324.424,324.2467,324.2934,10867.0
2020-10-09 15:40:00,347.63,347.75,347.5,347.6,15725.0,324.3307,324.4427,324.2094,324.3027,15725.0
2020-10-09 15:45:00,347.54,347.73,347.34,347.35,21685.0,324.2467,324.424,324.0601,324.0695,21685.0
2020-10-09 15:50:00,347.41,347.73,347.39,347.62,31438.0,324.1254,324.424,324.1068,324.3214,31438.0
2020-10-09 15:55:00,347.65,348.07,347.62,348.04,156441.0,324.3494,324.7412,324.3214,324.7132,156441.0
2020-10-12 09:30:00,350.78,350.83,350.28,350.5,87272.0,327.2696,327.3162,326.8031,327.0083,87272.0
2020-10-12 09:35:00,350.54,351.05,350.53,350.8,30315.0,327.0457,327.5215,327.0363,327.2882,30315.0
2020-10-12 09:40:00,350.83,350.89,350.43,350.45,19274.0,327.3162,327.3722,326.943,326.9617,19274.0
2020-10-12 09:45:00,350.48,350.6,350.46,350.54,16796.0,326.9897,327.1016,326.971,327.0457,16796.0
2020-10-12 09:50:00,350.56,350.67,350.36,350.46,18337.0,327.0643,327.1669,326.8777,326.971,18337.0
2020-10-12 09:55:00,350.44,350.65,350.42,350.63,10339.0,326.9524,327.1483,326.9337,327.1296,10339.0
2020-10-12 10:00:00,350.62,350.96,350.45,350.8,15247.0,327.1203,327.4375,326.9617,327.2882,15247.0
2020-10-12 10:05:00,350.83,351.07,350.8,350.84,9518.0,327.3162,327.5401,327.2882,327.3256,9518.0
2020-10-12 10:10:00,350.87,351.19,350.82,351.12,10571.0,327.3535,327.6521,327.3069,327.5868,10571.0
2020-10-12 10:15:00,351.15,351.3,351.06,351.21,22284.0,327.6148,327.7547,327.5308,327.6708,22284.0
2020-10-12 10:20:00,351.17,351.3,351.11,351.27,16702.0,327.6334,327.7547,327.5775,327.7267,16702.0
2020-10-12 10:25:00,351.26,351.39,351.26,351.33,13260.0,327.7174,327.8387,327.7174,327.7827,13260.0
2020-10-12 10:30:00,351.35,351.43,351.23,351.38,8643.0,327.8014,327.876,327.6894,327.8294,8643.0
2020-10-12 10:35:00,351.4,351.63,351.39,351.49,13214.0,327.848,328.0626,327.8387,327.932,13214.0
2020-10-12 10:40:00,351.5,351.58,351.44,351.53,19520.0,327.9413,328.016,327.8853,327.9693,19520.0
2020-10-12 10:45:00,351.56,351.59,351.47,351.55,8281.0,327.9973,328.0253,327.9133,327.988,8281.0
2020-10-12 10:50:00,351.6,352.0,351.6,351.97,16665.0,328.0346,328.4078,328.0346,328.3798,16665.0
2020-10-12 10:55:00,351.97,352.16,351.84,351.93,18784.0,328.3798,328.5571,328.2585,328.3425,18784.0
2020-10-12 11:00:00,351.96,352.3,351.96,352.3,39647.0,328.3705,328.6877,328.3705,328.6877,39647.0
2020-10-12 11:05:00,352.3,352.62,352.29,352.57,22646.0,328.6877,328.9863,328.6784,328.9396,22646.0
2020-10-12 11:10:00,352.57,352.77,352.56,352.74,27365.0,328.9396,329.1262,328.9303,329.0982,27365.0
2020-10-12 11:15:00,352.79,353.04,352.75,352.91,13799.0,329.1449,329.3781,329.1075,329.2568,13799.0
2020-10-12 11:20:00,352.94,353.1,352.92,353.05,24245.0,329.2848,329.4341,329.2661,329.3874,24245.0
2020-10-12 11:25:00,353.04,353.18,353.0,353.07,12673.0,329.3781,329.5087,329.3408,329.4061,12673.0
2020-10-12 11:30:00,352.99,353.2,352.93,353.18,12548.0,329.3315,329.5274,329.2755,329.5087,12548.0
2020-10-12 11:35:00,353.19,353.29,353.08,353.24,7023.0,329.518,329.6113,329.4154,329.5647,7023.0
2020-10-12 11:40:00,353.21,353.32,353.17,353.24,12644.0,329.5367,329.6393,329.4994,329.5647,12644.0
2020-10-12 11:45:00,353.25,353.26,352.87,352.95,13379.0,329.574,329.5834,329.2195,329.2941,13379.0
2020-10-12 11:50:00,352.94,352.95,352.77,352.86,3609.0,329.2848,329.2941,329.1262,329.2102,3609.0
2020-10-12 11:55:00,352.84,352.99,352.77,352.95,12742.0,329.1915,329.3315,329.1262,329.2941,12742.0
2020-10-12 12:00:00,352.97,353.09,352.91,352.94,5904.0,329.3128,329.4248,329.2568,329.2848,5904.0
2020-10-12 12:05:00,352.96,353.15,352.95,353.13,11864.0,329.3035,329.4807,329.2941,329.4621,11864.0
2020-10-12 12:10:00,353.16,353.4,353.06,353.33,13964.0,329.4901,329.714,329.3968,329.6487,13964.0
2020-10-12 12:15:00,353.35,353.52,353.27,353.52,9862.0,329.6673,329.8259,329.5927,329.8259,9862.0
2020-10-12 12:20:00,353.57,353.81,353.57,353.81,12374.0,329.8726,330.0965,329.8726,330.0965,12374.0
2020-10-12 12:25:00,353.82,354.27,353.75,354.08,30741.0,330.1058,330.5257,330.0405,330.3484,30741.0
2020-10-12 12:30:00,354.09,354.25,354.04,354.15,11288.0,330.3577,330.507,330.3111,330.4137,11288.0
2020-10-12 12:35:00,354.13,354.2,353.96,354.05,26529.0,330.395,330.4604,330.2364,330.3204,26529.0
2020-10-12 12:40:00,354.08,354.34,354.08,354.32,11202.0,330.3484,330.591,330.3484,330.5723,11202.0
2020-10-12 12:45:00,354.32,354.43,354.26,354.4,11916.0,330.5723,330.6749,330.5163,330.647,11916.0
2020-10-12 12:50:00,354.49,354.53,354.08,354.16,10663.0,330.7309,330.7682,330.3484,330.423,10663.0
2020-10-12 12:55:00,354.15,354.17,354.06,354.1,5917.0,330.4137,330.4324,330.3297,330.3671,5917.0
2020-10-12 13:00:00,354.11,354.13,354.0,354.01,5693.0,330.3764,330.395,330.2738,330.2831,5693.0
2020-10-12 13:05:00,354.03,354.03,353.81,353.84,7304.0,330.3017,330.3017,330.0965,330.1245,7304.0
2020-10-12 13:10:00,353.83,353.96,353.83,353.96,16720.0,330.1152,330.2364,330.1152,330.2364,16720.0
2020-10-12 13:15:00,353.96,354.47,353.96,354.46,15380.0,330.2364,330.7123,330.2364,330.7029,15380.0
2020-10-12 13:20:00,354.45,354.73,354.41,354.73,13315.0,330.6936,330.9548,330.6563,330.9548,13315.0
2020-10-12 13:25:00,354.7,354.8,354.65,354.65,5177.0,330.9268,331.0201,330.8802,330.8802,5177.0
2020-10-12 13:30:00,354.77,355.03,354.73,354.83,21168.0,330.9922,331.2347,330.9548,331.0481,21168.0
2020-10-12 13:35:00,354.8,354.83,354.44,354.57,8580.0,331.0201,331.0481,330.6843,330.8056,8580.0
2020-10-12 13:40:00,354.61,354.63,354.45,354.6,11215.0,330.8429,330.8615,330.6936,330.8335,11215.0
2020-10-12 13:45:00,354.64,354.66,354.35,354.49,11570.0,330.8709,330.8895,330.6003,330.7309,11570.0
2020-10-12 13:50:00,354.53,354.6,354.38,354.54,5079.0,330.7682,330.8335,330.6283,330.7776,5079.0
2020-10-12 13:55:00,354.55,354.64,354.49,354.54,10055.0,330.7869,330.8709,330.7309,330.7776,10055.0
2020-10-12 14:00:00,354.55,354.95,354.55,354.7,18262.0,330.7869,331.1601,330.7869,330.9268,18262.0
2020-10-12 14:05:00,354.77,354.95,354.73,354.95,85812.0,330.9922,331.1601,330.9548,331.1601,85812.0
2020-10-12 14:10:00,354.93,354.99,354.82,354.93,10228.0,331.1414,331.1974,331.0388,331.1414,10228.0
2020-10-12 14:15:00,354.91,354.97,354.81,354.9,7954.0,331.1228,331.1787,331.0295,331.1134,7954.0
2020-10-12 14:20:00,354.9,355.05,354.72,354.98,13587.0,331.1134,331.2534,330.9455,331.1881,13587.0
2020-10-12 14:25:00,354.98,355.18,354.95,355.16,12308.0,331.1881,331.3747,331.1601,331.356,12308.0
2020-10-12 14:30:00,355.2,355.25,355.01,355.01,13308.0,331.3933,331.44,331.2161,331.2161,13308.0
2020-10-12 14:35:00,355.0,355.1,354.72,354.99,10860.0,331.2067,331.3,330.9455,331.1974,10860.0
2020-10-12 14:40:00,354.99,355.02,354.55,354.84,30855.0,331.1974,331.2254,330.7869,331.0575,30855.0
2020-10-12 14:45:00,354.93,355.01,354.82,354.97,18113.0,331.1414,331.2161,331.0388,331.1787,18113.0
2020-10-12 14:50:00,354.95,355.02,354.86,354.88,11307.0,331.1601,331.2254,331.0761,331.0948,11307.0
2020-10-12 14:55:00,354.87,354.92,354.6,354.74,15663.0,331.0854,331.1321,330.8335,330.9642,15663.0
2020-10-12 15:00:00,354.78,354.97,354.54,354.71,24529.0,331.0015,331.1787,330.7776,330.9362,24529.0
2020-10-12 15:05:00,354.71,354.85,354.55,354.57,10448.0,330.9362,331.0668,330.7869,330.8056,10448.0
2020-10-12 15:10:00,354.58,354.69,354.13,354.24,28158.0,330.8149,330.9175,330.395,330.4977,28158.0
2020-10-12 15:15:00,354.24,354.49,354.14,354.34,33013.0,330.4977,330.7309,330.4044,330.591,33013.0
2020-10-12 15:20:00,354.33,354.51,354.23,354.5,14526.0,330.5816,330.7496,330.4883,330.7402,14526.0
2020-10-12 15:25:00,354.56,354.6,354.28,354.56,19822.0,330.7962,330.8335,330.535,330.7962,19822.0
2020-10-12 15:30:00,354.56,354.6,354.16,354.18,16780.0,330.7962,330.8335,330.423,330.4417,16780.0
2020-10-12 15:35:00,354.17,354.27,354.02,354.05,22640.0,330.4324,330.5257,330.2924,330.3204,22640.0
2020-10-12 15:40:00,354.04,354.28,354.0,354.14,30380.0,330.3111,330.535,330.2738,330.4044,30380.0
2020-10-12 15:45:00,354.05,354.23,353.58,353.59,25515.0,330.3204,330.4883,329.8819,329.8912,25515.0
2020-10-12 15:50:00,353.59,353.86,353.36,353.79,43463.0,329.8912,330.1431,329.6767,330.0778,43463.0
2020-10-12 15:55:00,353.78,354.07,353.59,353.66,260002.0,330.0685,330.3391,329.8912,329.9565,260002.0
2020-10-13 09:30:00,353.51,353.6,352.87,353.18,101882.0,329.8166,329.9006,329.2195,329.5087,101882.0
2020-10-13 09:35:00,353.19,353.29,352.48,352.51,32083.0,329.518,329.6113,328.8556,328.8836,32083.0
2020-10-13 09:40:00,352.54,353.17,352.46,352.68,24267.0,328.9116,329.4994,328.837,329.0422,24267.0
2020-10-13 09:45:00,352.72,353.03,352.52,353.02,34131.0,329.0795,329.3688,328.893,329.3594,34131.0
2020-10-13 09:50:00,353.01,353.08,352.33,352.53,36101.0,329.3501,329.4154,328.7157,328.9023,36101.0
2020-10-13 09:55:00,352.5,353.11,352.5,353.03,14256.0,328.8743,329.4434,328.8743,329.3688,14256.0
2020-10-13 10:00:00,353.06,353.32,352.99,353.18,15488.0,329.3968,329.6393,329.3315,329.5087,15488.0
2020-10-13 10:05:00,353.08,353.08,352.35,352.54,27572.0,329.4154,329.4154,328.7343,328.9116,27572.0
2020-10-13 10:10:00,352.43,352.65,351.9,352.26,32218.0,328.809,329.0142,328.3145,328.6504,32218.0
2020-10-13 10:15:00,352.31,352.63,352.16,352.45,20666.0,328.697,328.9956,328.5571,328.8276,20666.0
2020-10-13 10:20:00,352.5,352.79,352.38,352.79,9484.0,328.8743,329.1449,328.7623,329.1449,9484.0
2020-10-13 10:25:00,352.78,352.9,352.63,352.66,14745.0,329.1355,329.2475,328.9956,329.0236,14745.0
2020-10-13 10:30:00,352.54,352.74,352.09,352.2,33737.0,328.9116,329.0982,328.4918,328.5944,33737.0
2020-10-13 10:35:00,352.23,352.54,352.08,352.39,39677.0,328.6224,328.9116,328.4824,328.7717,39677.0
2020-10-13 10:40:00,352.36,352.44,351.98,352.04,12524.0,328.7437,328.8183,328.3891,328.4451,12524.0
2020-10-13 10:45:00,352.14,352.21,351.81,352.05,22174.0,328.5384,328.6037,328.2305,328.4545,22174.0
2020-10-13 10:50:00,352.07,352.41,352.01,352.39,46298.0,328.4731,328.7903,328.4171,328.7717,46298.0
2020-10-13 10:55:00,352.3,352.75,352.24,352.6,23926.0,328.6877,329.1075,328.6317,328.9676,23926.0
2020-10-13 11:00:00,352.62,352.67,352.44,352.46,15052.0,328.9863,329.0329,328.8183,328.837,15052.0
2020-10-13 11:05:00,352.48,352.71,352.38,352.6,19373.0,328.8556,329.0702,328.7623,328.9676,19373.0
2020-10-13 11:10:00,352.69,352.78,352.6,352.69,20574.0,329.0516,329.1355,328.9676,329.0516,20574.0
2020-10-13 11:15:00,352.78,352.83,352.68,352.74,11183.0,329.1355,329.1822,329.0422,329.0982,11183.0
2020-10-13 11:20:00,352.82,353.1,352.82,352.98,27302.0,329.1728,329.4341,329.1728,329.3221,27302.0
2020-10-13 11:25:00,352.99,353.02,352.8,352.84,23167.0,329.3315,329.3594,329.1542,329.1915,23167.0
2020-10-13 11:30:00,352.8,353.04,352.78,353.01,83507.0,329.1542,329.3781,329.1355,329.3501,83507.0
2020-10-13 11:35:00,353.03,353.06,352.85,352.86,8238.0,329.3688,329.3968,329.2008,329.2102,8238.0
2020-10-13 11:40:00,352.92,352.92,352.33,352.51,22272.0,329.2661,329.2661,328.7157,328.8836,22272.0
2020-10-13 11:45:00,352.56,352.56,352.38,352.56,6739.0,328.9303,328.9303,328.7623,328.9303,6739.0
2020-10-13 11:50:00,352.59,352.77,352.59,352.67,4079.0,328.9583,329.1262,328.9583,329.0329,4079.0
2020-10-13 11:55:00,352.69,352.82,352.6,352.68,12195.0,329.0516,329.1728,328.9676,329.0422,12195.0
2020-10-13 12:00:00,352.69,352.78,352.59,352.64,10105.0,329.0516,329.1355,328.9583,329.0049,10105.0
2020-10-13 12:05:00,352.64,352.75,352.61,352.63,3470.0,329.0049,329.1075,328.9769,328.9956,3470.0
2020-10-13 12:10:00,352.64,352.64,351.89,352.26,23444.0,329.0049,329.0049,328.3052,328.6504,23444.0
2020-10-13 12:15:00,352.25,352.39,352.04,352.23,15637.0,328.6411,328.7717,328.4451,328.6224,15637.0
2020-10-13 12:20:00,352.22,352.48,352.17,352.48,5156.0,328.6131,328.8556,328.5664,328.8556,5156.0
2020-10-13 12:25:00,352.48,352.67,352.45,352.57,26354.0,328.8556,329.0329,328.8276,328.9396,26354.0
2020-10-13 12:30:00,352.53,352.63,352.32,352.32,9113.0,328.9023,328.9956,328.7064,328.7064,9113.0
2020-10-13 12:35:00,352.31,352.41,352.08,352.17,14374.0,328.697,328.7903,328.4824,328.5664,14374.0
2020-10-13 12:40:00,352.17,352.37,352.17,352.34,4977.0,328.5664,328.753,328.5664,328.725,4977.0
2020-10-13 12:45:00,352.38,352.45,352.2,352.4,11904.0,328.7623,328.8276,328.5944,328.781,11904.0
2020-10-13 12:50:00,352.32,352.6,352.32,352.48,8688.0,328.7064,328.9676,328.7064,328.8556,8688.0
2020-10-13 12:55:00,352.48,352.59,352.48,352.57,7051.0,328.8556,328.9583,328.8556,328.9396,7051.0
2020-10-13 13:00:00,352.56,352.58,352.3,352.37,7963.0,328.9303,328.9489,328.6877,328.753,7963.0
2020-10-13 13:05:00,352.29,352.32,351.5,351.5,16938.0,328.6784,328.7064,327.9413,327.9413,16938.0
2020-10-13 13:10:00,351.65,352.28,351.65,352.28,16585.0,328.0813,328.669,328.0813,328.669,16585.0
2020-10-13 13:15:00,352.27,352.82,352.22,352.7,25717.0,328.6597,329.1728,328.6131,329.0609,25717.0
2020-10-13 13:20:00,352.61,352.69,351.87,352.19,28482.0,328.9769,329.0516,328.2865,328.5851,28482.0
2020-10-13 13:25:00,352.17,352.3,352.02,352.18,12980.0,328.5664,328.6877,328.4265,328.5757,12980.0
2020-10-13 13:30:00,352.28,352.41,352.08,352.33,8509.0,328.669,328.7903,328.4824,328.7157,8509.0
2020-10-13 13:35:00,352.32,352.32,351.99,352.16,17288.0,328.7064,328.7064,328.3985,328.5571,17288.0
2020-10-13 13:40:00,352.24,352.42,351.87,351.89,18268.0,328.6317,328.7997,328.2865,328.3052,18268.0
2020-10-13 13:45:00,351.9,352.2,351.88,352.09,8279.0,328.3145,328.5944,328.2958,328.4918,8279.0
2020-10-13 13:50:00,352.1,352.22,351.74,351.74,13519.0,328.5011,328.6131,328.1652,328.1652,13519.0
2020-10-13 13:55:00,351.76,351.8,350.96,351.21,24362.0,328.1839,328.2212,327.4375,327.6708,24362.0
2020-10-13 14:00:00,351.12,351.35,350.88,351.35,16814.0,327.5868,327.8014,327.3629,327.8014,16814.0
2020-10-13 14:05:00,351.28,351.45,351.09,351.2,11116.0,327.7361,327.8947,327.5588,327.6614,11116.0
2020-10-13 14:10:00,351.17,351.53,351.1,351.51,10453.0,327.6334,327.9693,327.5681,327.9506,10453.0
2020-10-13 14:15:00,351.45,351.77,351.35,351.75,11041.0,327.8947,328.1932,327.8014,328.1746,11041.0
2020-10-13 14:20:00,351.74,351.74,351.4,351.68,9329.0,328.1652,328.1652,327.848,328.1093,9329.0
2020-10-13 14:25:00,351.72,351.72,350.83,350.89,34161.0,328.1466,328.1466,327.3162,327.3722,34161.0
2020-10-13 14:30:00,350.9,351.37,350.33,351.27,44117.0,327.3815,327.82,326.8497,327.7267,44117.0
2020-10-13 14:35:00,351.08,351.13,350.76,351.0,21879.0,327.5495,327.5961,327.2509,327.4748,21879.0
2020-10-13 14:40:00,350.99,350.99,350.67,350.92,18885.0,327.4655,327.4655,327.1669,327.4002,18885.0
2020-10-13 14:45:00,350.84,351.25,350.63,350.94,37535.0,327.3256,327.7081,327.1296,327.4189,37535.0
2020-10-13 14:50:00,350.9,351.06,350.73,350.74,16231.0,327.3815,327.5308,327.2229,327.2323,16231.0
2020-10-13 14:55:00,350.87,351.44,350.77,351.26,30635.0,327.3535,327.8853,327.2602,327.7174,30635.0
2020-10-13 15:00:00,351.18,351.63,351.16,351.63,13465.0,327.6428,328.0626,327.6241,328.0626,13465.0
2020-10-13 15:05:00,351.59,351.63,351.46,351.48,11139.0,328.0253,328.0626,327.904,327.9227,11139.0
2020-10-13 15:10:00,351.56,351.97,351.54,351.81,29704.0,327.9973,328.3798,327.9786,328.2305,29704.0
2020-10-13 15:15:00,351.85,352.12,351.74,352.05,23342.0,328.2679,328.5198,328.1652,328.4545,23342.0
2020-10-13 15:20:00,352.04,352.44,351.96,352.38,42902.0,328.4451,328.8183,328.3705,328.7623,42902.0
2020-10-13 15:25:00,352.36,352.61,352.28,352.4,28869.0,328.7437,328.9769,328.669,328.781,28869.0
2020-10-13 15:30:00,352.4,352.68,352.4,352.63,16909.0,328.781,329.0422,328.781,328.9956,16909.0
2020-10-13 15:35:00,352.66,352.72,352.26,352.41,29767.0,329.0236,329.0795,328.6504,328.7903,29767.0
2020-10-13 15:40:00,352.51,352.66,352.36,352.39,28053.0,328.8836,329.0236,328.7437,328.7717,28053.0
2020-10-13 15:45:00,352.36,352.51,351.97,351.97,19762.0,328.7437,328.8836,328.3798,328.3798,19762.0
2020-10-13 15:50:00,352.01,352.31,351.96,351.96,37800.0,328.4171,328.697,328.3705,328.3705,37800.0
2020-10-13 15:55:00,351.97,352.02,351.36,351.37,64111.0,328.3798,328.4265,327.8107,327.82,64111.0
2020-10-14 09:30:00,351.95,352.01,351.64,351.92,35706.0,328.3612,328.4171,328.0719,328.3332,35706.0
2020-10-14 09:35:00,351.92,352.35,351.9,352.23,25492.0,328.3332,328.7343,328.3145,328.6224,25492.0
2020-10-14 09:40:00,352.33,352.75,352.2,352.73,68409.0,328.7157,329.1075,328.5944,329.0889,68409.0
2020-10-14 09:45:00,352.72,353.06,352.64,353.06,12136.0,329.0795,329.3968,329.0049,329.3968,12136.0
2020-10-14 09:50:00,353.05,353.09,352.91,353.0,83209.0,329.3874,329.4248,329.2568,329.3408,83209.0
2020-10-14 09:55:00,353.06,353.08,352.84,352.95,5889.0,329.3968,329.4154,329.1915,329.2941,5889.0
2020-10-14 10:00:00,352.97,352.99,352.67,352.68,12840.0,329.3128,329.3315,329.0329,329.0422,12840.0
2020-10-14 10:05:00,352.67,352.7,352.48,352.65,15223.0,329.0329,329.0609,328.8556,329.0142,15223.0
2020-10-14 10:10:00,352.61,352.66,352.28,352.36,9717.0,328.9769,329.0236,328.669,328.7437,9717.0
2020-10-14 10:15:00,352.41,352.41,352.0,352.08,10307.0,328.7903,328.7903,328.4078,328.4824,10307.0
2020-10-14 10:20:00,352.04,352.47,352.04,352.18,18983.0,328.4451,328.8463,328.4451,328.5757,18983.0
2020-10-14 10:25:00,352.21,352.21,351.31,351.4,39582.0,328.6037,328.6037,327.7641,327.848,39582.0
2020-10-14 10:30:00,351.47,351.47,351.06,351.06,15875.0,327.9133,327.9133,327.5308,327.5308,15875.0
2020-10-14 10:35:00,351.05,351.73,351.05,351.59,14434.0,327.5215,328.1559,327.5215,328.0253,14434.0
2020-10-14 10:40:00,351.7,351.84,351.61,351.82,49852.0,328.1279,328.2585,328.0439,328.2399,49852.0
2020-10-14 10:45:00,351.84,352.19,351.83,351.91,16971.0,328.2585,328.5851,328.2492,328.3238,16971.0
2020-10-14 10:50:00,351.93,352.03,351.71,351.95,8797.0,328.3425,328.4358,328.1372,328.3612,8797.0
2020-10-14 10:55:00,351.86,351.99,351.74,351.82,19691.0,328.2772,328.3985,328.1652,328.2399,19691.0
2020-10-14 11:00:00,351.94,351.94,351.39,351.52,8348.0,328.3518,328.3518,327.8387,327.96,8348.0
2020-10-14 11:05:00,351.62,352.11,351.62,352.05,10773.0,328.0533,328.5104,328.0533,328.4545,10773.0
2020-10-14 11:10:00,351.99,352.12,351.76,351.79,9855.0,328.3985,328.5198,328.1839,328.2119,9855.0
2020-10-14 11:15:00,351.81,351.92,351.61,351.78,14848.0,328.2305,328.3332,328.0439,328.2026,14848.0
2020-10-14 11:20:00,351.73,351.73,351.4,351.44,14558.0,328.1559,328.1559,327.848,327.8853,14558.0
2020-10-14 11:25:00,351.49,351.52,351.23,351.29,19693.0,327.932,327.96,327.6894,327.7454,19693.0
2020-10-14 11:30:00,351.31,351.44,351.12,351.16,10864.0,327.7641,327.8853,327.5868,327.6241,10864.0
2020-10-14 11:35:00,351.13,351.41,351.1,351.24,12357.0,327.5961,327.8573,327.5681,327.6987,12357.0
2020-10-14 11:40:00,351.16,351.25,350.78,351.06,18788.0,327.6241,327.7081,327.2696,327.5308,18788.0
2020-10-14 11:45:00,351.05,351.06,349.92,350.19,39483.0,327.5215,327.5308,326.4672,326.7191,39483.0
2020-10-14 11:50:00,350.26,350.29,349.25,349.35,28307.0,326.7844,326.8124,325.8421,325.9354,28307.0
2020-10-14 11:55:00,349.31,349.69,349.26,349.39,15512.0,325.8981,326.2526,325.8515,325.9727,15512.0
2020-10-14 12:00:00,349.42,349.87,349.39,349.87,27518.0,326.0007,326.4206,325.9727,326.4206,27518.0
2020-10-14 12:05:00,349.81,350.22,349.79,349.85,45424.0,326.3646,326.7471,326.3459,326.4019,45424.0
2020-10-14 12:10:00,349.84,349.84,349.38,349.48,18223.0,326.3926,326.3926,325.9634,326.0567,18223.0
2020-10-14 12:15:00,349.53,349.61,348.66,348.83,21834.0,326.1034,326.178,325.2917,325.4503,21834.0
2020-10-14 12:20:00,348.82,348.9,348.38,348.38,19169.0,325.4409,325.5156,325.0304,325.0304,19169.0
2020-10-14 12:25:00,348.37,349.12,348.37,349.11,28806.0,325.0211,325.7208,325.0211,325.7115,28806.0
2020-10-14 12:30:00,349.07,349.36,348.86,349.2,21359.0,325.6742,325.9447,325.4783,325.7955,21359.0
2020-10-14 12:35:00,349.19,349.32,348.52,349.0,27662.0,325.7861,325.9074,325.161,325.6089,27662.0
2020-10-14 12:40:00,349.02,349.35,348.96,349.25,32067.0,325.6275,325.9354,325.5716,325.8421,32067.0
2020-10-14 12:45:00,349.19,349.31,349.0,349.2,12608.0,325.7861,325.8981,325.6089,325.7955,12608.0
2020-10-14 12:50:00,349.18,349.26,348.97,349.14,27760.0,325.7768,325.8515,325.5809,325.7395,27760.0
2020-10-14 12:55:00,349.19,349.53,348.99,349.18,19747.0,325.7861,326.1034,325.5995,325.7768,19747.0
2020-10-14 13:00:00,349.11,349.53,349.1,349.46,12198.0,325.7115,326.1034,325.7022,326.038,12198.0
2020-10-14 13:05:00,349.59,349.66,349.39,349.52,11946.0,326.1593,326.2246,325.9727,326.094,11946.0
2020-10-14 13:10:00,349.47,349.6,349.36,349.45,14977.0,326.0474,326.1687,325.9447,326.0287,14977.0
2020-10-14 13:15:00,349.46,349.67,349.28,349.41,11729.0,326.038,326.234,325.8701,325.9914,11729.0
2020-10-14 13:20:00,349.46,349.46,349.13,349.25,6146.0,326.038,326.038,325.7302,325.8421,6146.0
2020-10-14 13:25:00,349.18,349.37,348.88,348.97,13167.0,325.7768,325.9541,325.4969,325.5809,13167.0
2020-10-14 13:30:00,348.98,349.06,348.45,348.51,10901.0,325.5902,325.6649,325.0957,325.1517,10901.0
2020-10-14 13:35:00,348.51,348.79,348.49,348.79,64531.0,325.1517,325.413,325.1331,325.413,64531.0
2020-10-14 13:40:00,348.76,349.0,348.74,348.94,15080.0,325.385,325.6089,325.3663,325.5529,15080.0
2020-10-14 13:45:00,348.92,349.32,348.88,349.3,16344.0,325.5342,325.9074,325.4969,325.8888,16344.0
2020-10-14 13:50:00,349.29,349.43,349.11,349.43,11297.0,325.8794,326.0101,325.7115,326.0101,11297.0
2020-10-14 13:55:00,349.41,349.45,349.25,349.41,6765.0,325.9914,326.0287,325.8421,325.9914,6765.0
2020-10-14 14:00:00,349.34,349.49,349.24,349.36,6879.0,325.9261,326.066,325.8328,325.9447,6879.0
2020-10-14 14:05:00,349.42,349.83,349.42,349.75,30595.0,326.0007,326.3832,326.0007,326.3086,30595.0
2020-10-14 14:10:00,349.71,349.96,349.65,349.93,16780.0,326.2713,326.5045,326.2153,326.4765,16780.0
2020-10-14 14:15:00,349.96,349.97,349.61,349.61,10998.0,326.5045,326.5139,326.178,326.178,10998.0
2020-10-14 14:20:00,349.65,349.77,349.46,349.55,10472.0,326.2153,326.3273,326.038,326.122,10472.0
2020-10-14 14:25:00,349.57,349.57,349.08,349.28,24217.0,326.1407,326.1407,325.6835,325.8701,24217.0
2020-10-14 14:30:00,349.28,349.41,348.63,348.66,12246.0,325.8701,325.9914,325.2637,325.2917,12246.0
2020-10-14 14:35:00,348.65,348.85,348.42,348.57,13754.0,325.2823,325.4689,325.0677,325.2077,13754.0
2020-10-14 14:40:00,348.56,349.08,348.52,348.74,47590.0,325.1984,325.6835,325.161,325.3663,47590.0
2020-10-14 14:45:00,348.8,349.2,348.62,349.13,21851.0,325.4223,325.7955,325.2543,325.7302,21851.0
2020-10-14 14:50:00,349.05,349.23,348.88,349.11,28614.0,325.6555,325.8235,325.4969,325.7115,28614.0
2020-10-14 14:55:00,349.17,349.52,349.15,349.33,13927.0,325.7675,326.094,325.7488,325.9168,13927.0
2020-10-14 15:00:00,349.37,349.78,349.18,349.73,28392.0,325.9541,326.3366,325.7768,326.2899,28392.0
2020-10-14 15:05:00,349.71,350.33,349.71,350.03,27949.0,326.2713,326.8497,326.2713,326.5698,27949.0
2020-10-14 15:10:00,350.1,350.46,350.08,350.43,16635.0,326.6352,326.971,326.6165,326.943,16635.0
2020-10-14 15:15:00,350.43,350.43,350.12,350.17,12167.0,326.943,326.943,326.6538,326.7005,12167.0
2020-10-14 15:20:00,350.15,350.38,349.97,350.01,19157.0,326.6818,326.8964,326.5139,326.5512,19157.0
2020-10-14 15:25:00,349.98,350.07,349.71,349.94,17918.0,326.5232,326.6072,326.2713,326.4859,17918.0
2020-10-14 15:30:00,349.9,350.49,349.82,350.26,28112.0,326.4486,326.999,326.3739,326.7844,28112.0
2020-10-14 15:35:00,350.28,350.3,349.7,349.79,13998.0,326.8031,326.8217,326.262,326.3459,13998.0
2020-10-14 15:40:00,349.78,350.19,349.78,350.16,26189.0,326.3366,326.7191,326.3366,326.6911,26189.0
2020-10-14 15:45:00,350.1,350.16,349.56,349.74,36335.0,326.6352,326.6911,326.1313,326.2993,36335.0
2020-10-14 15:50:00,349.71,350.12,349.69,349.73,41113.0,326.2713,326.6538,326.2526,326.2899,41113.0
2020-10-14 15:55:00,349.73,349.89,348.98,349.16,83140.0,326.2899,326.4392,325.5902,325.7582,83140.0
2020-10-15 09:30:00,344.89,345.58,344.31,345.42,151841.0,321.7743,322.4181,321.2332,322.2688,151841.0
2020-10-15 09:35:00,345.46,345.71,345.35,345.45,15646.0,322.3061,322.5394,322.2035,322.2968,15646.0
2020-10-15 09:40:00,345.36,345.98,345.21,345.92,65993.0,322.2128,322.7913,322.0729,322.7353,65993.0
2020-10-15 09:45:00,345.9,346.16,345.85,346.13,124185.0,322.7166,322.9592,322.67,322.9312,124185.0
2020-10-15 09:50:00,346.1,346.74,346.02,346.64,324539.0,322.9032,323.5003,322.8286,323.4071,324539.0
2020-10-15 09:55:00,346.72,346.78,346.47,346.78,31678.0,323.4817,323.5377,323.2484,323.5377,31678.0
2020-10-15 10:00:00,346.83,346.87,346.5,346.62,20500.0,323.5843,323.6216,323.2764,323.3884,20500.0
2020-10-15 10:05:00,346.69,346.88,346.01,346.03,25957.0,323.4537,323.631,322.8193,322.8379,25957.0
2020-10-15 10:10:00,345.98,346.27,345.96,345.98,17547.0,322.7913,323.0618,322.7726,322.7913,17547.0
2020-10-15 10:15:00,345.99,346.67,345.8,346.32,8037.0,322.8006,323.435,322.6234,323.1085,8037.0
2020-10-15 10:20:00,346.36,346.47,346.15,346.33,8190.0,323.1458,323.2484,322.9499,323.1178,8190.0
2020-10-15 10:25:00,346.3,346.33,345.77,345.83,10979.0,323.0898,323.1178,322.5954,322.6513,10979.0
2020-10-15 10:30:00,345.9,346.04,345.39,345.55,6727.0,322.7166,322.8473,322.2408,322.3901,6727.0
2020-10-15 10:35:00,345.54,345.58,345.17,345.57,21625.0,322.3808,322.4181,322.0356,322.4088,21625.0
2020-10-15 10:40:00,345.52,345.71,345.12,345.31,14661.0,322.3621,322.5394,321.9889,322.1662,14661.0
2020-10-15 10:45:00,345.21,345.71,345.14,345.59,23928.0,322.0729,322.5394,322.0076,322.4274,23928.0
2020-10-15 10:50:00,345.6,345.83,345.39,345.48,13500.0,322.4368,322.6513,322.2408,322.3248,13500.0
2020-10-15 10:55:00,345.5,346.05,345.27,345.94,11680.0,322.3435,322.8566,322.1289,322.754,11680.0
2020-10-15 11:00:00,345.95,346.03,345.19,345.59,17252.0,322.7633,322.8379,322.0542,322.4274,17252.0
2020-10-15 11:05:00,345.67,346.73,345.67,346.66,23723.0,322.5021,323.491,322.5021,323.4257,23723.0
2020-10-15 11:10:00,346.44,346.7,346.41,346.63,9232.0,323.2205,323.463,323.1925,323.3977,9232.0
2020-10-15 11:15:00,346.72,347.24,346.6,347.12,13727.0,323.4817,323.9668,323.3697,323.8549,13727.0
2020-10-15 11:20:00,347.06,347.17,346.89,347.01,20355.0,323.7989,323.9015,323.6403,323.7523,20355.0
2020-10-15 11:25:00,347.15,347.18,346.52,346.53,7663.0,323.8829,323.9109,323.2951,323.3044,7663.0
2020-10-15 11:30:00,346.63,346.88,346.52,346.72,20684.0,323.3977,323.631,323.2951,323.4817,20684.0
2020-10-15 11:35:00,346.83,346.91,346.54,346.86,8798.0,323.5843,323.659,323.3138,323.6123,8798.0
2020-10-15 11:40:00,346.91,347.15,346.87,346.97,24297.0,323.659,323.8829,323.6216,323.7149,24297.0
2020-10-15 11:45:00,346.99,347.17,346.82,346.87,19952.0,323.7336,323.9015,323.575,323.6216,19952.0
2020-10-15 11:50:00,346.9,347.52,346.6,347.31,28946.0,323.6496,324.2281,323.3697,324.0321,28946.0
2020-10-15 11:55:00,347.28,347.46,346.78,346.87,14212.0,324.0042,324.1721,323.5377,323.6216,14212.0
2020-10-15 12:00:00,346.78,346.94,346.61,346.86,20587.0,323.5377,323.6869,323.3791,323.6123,20587.0
2020-10-15 12:05:00,346.89,347.11,346.69,346.72,12613.0,323.6403,323.8456,323.4537,323.4817,12613.0
2020-10-15 12:10:00,346.76,346.79,346.55,346.66,14839.0,323.519,323.547,323.3231,323.4257,14839.0
2020-10-15 12:15:00,346.65,346.82,346.53,346.65,15060.0,323.4164,323.575,323.3044,323.4164,15060.0
2020-10-15 12:20:00,346.64,346.74,346.36,346.51,15423.0,323.4071,323.5003,323.1458,323.2858,15423.0
2020-10-15 12:25:00,346.49,346.76,346.41,346.48,14589.0,323.2671,323.519,323.1925,323.2578,14589.0
2020-10-15 12:30:00,346.38,346.64,346.27,346.28,8246.0,323.1645,323.4071,323.0618,323.0712,8246.0
2020-10-15 12:35:00,346.37,346.59,346.28,346.56,16199.0,323.1551,323.3604,323.0712,323.3324,16199.0
2020-10-15 12:40:00,346.48,346.71,346.41,346.41,11210.0,323.2578,323.4724,323.1925,323.1925,11210.0
2020-10-15 12:45:00,346.31,346.65,346.07,346.48,26200.0,323.0992,323.4164,322.8753,323.2578,26200.0
2020-10-15 12:50:00,346.48,347.05,346.41,346.93,32711.0,323.2578,323.7896,323.1925,323.6776,32711.0
2020-10-15 12:55:00,346.92,347.11,346.85,347.08,12866.0,323.6683,323.8456,323.603,323.8176,12866.0
2020-10-15 13:00:00,347.06,347.16,346.99,347.04,11686.0,323.7989,323.8922,323.7336,323.7802,11686.0
2020-10-15 13:05:00,347.06,347.19,346.97,347.08,27984.0,323.7989,323.9202,323.7149,323.8176,27984.0
2020-10-15 13:10:00,347.09,347.46,347.08,347.36,19743.0,323.8269,324.1721,323.8176,324.0788,19743.0
2020-10-15 13:15:00,347.37,347.53,347.07,347.29,14417.0,324.0881,324.2374,323.8082,324.0135,14417.0
2020-10-15 13:20:00,347.26,347.37,347.16,347.18,26932.0,323.9855,324.0881,323.8922,323.9109,26932.0
2020-10-15 13:25:00,347.2,347.59,347.15,347.28,34280.0,323.9295,324.2934,323.8829,324.0042,34280.0
2020-10-15 13:30:00,347.23,347.44,347.23,347.44,12491.0,323.9575,324.1534,323.9575,324.1534,12491.0
2020-10-15 13:35:00,347.45,347.69,347.44,347.6,16070.0,324.1628,324.3867,324.1534,324.3027,16070.0
2020-10-15 13:40:00,347.58,348.0,347.51,347.95,18961.0,324.284,324.6759,324.2187,324.6293,18961.0
2020-10-15 13:45:00,347.95,348.01,347.58,347.67,15142.0,324.6293,324.6852,324.284,324.368,15142.0
2020-10-15 13:50:00,347.63,347.77,347.6,347.7,8141.0,324.3307,324.4613,324.3027,324.396,8141.0
2020-10-15 13:55:00,347.66,347.75,347.59,347.73,18049.0,324.3587,324.4427,324.2934,324.424,18049.0
2020-10-15 14:00:00,347.74,348.02,347.74,348.0,14613.0,324.4333,324.6946,324.4333,324.6759,14613.0
2020-10-15 14:05:00,347.98,348.21,347.94,348.12,26350.0,324.6572,324.8718,324.6199,324.7879,26350.0
2020-10-15 14:10:00,348.12,348.17,347.87,348.12,11688.0,324.7879,324.8345,324.5546,324.7879,11688.0
2020-10-15 14:15:00,348.11,348.19,347.97,348.06,29174.0,324.7785,324.8532,324.6479,324.7319,29174.0
2020-10-15 14:20:00,348.08,348.16,347.93,347.93,24830.0,324.7505,324.8252,324.6106,324.6106,24830.0
2020-10-15 14:25:00,347.94,348.11,347.9,348.1,14092.0,324.6199,324.7785,324.5826,324.7692,14092.0
2020-10-15 14:30:00,348.03,348.23,347.99,348.18,12411.0,324.7039,324.8905,324.6666,324.8438,12411.0
2020-10-15 14:35:00,348.13,348.13,347.67,347.81,18256.0,324.7972,324.7972,324.368,324.4986,18256.0
2020-10-15 14:40:00,347.79,347.89,347.58,347.58,15866.0,324.48,324.5733,324.284,324.284,15866.0
2020-10-15 14:45:00,347.57,347.67,347.48,347.65,19859.0,324.2747,324.368,324.1908,324.3494,19859.0
2020-10-15 14:50:00,347.66,347.98,347.61,347.87,21057.0,324.3587,324.6572,324.312,324.5546,21057.0
2020-10-15 14:55:00,347.82,348.15,347.78,348.14,14129.0,324.508,324.8158,324.4706,324.8065,14129.0
2020-10-15 15:00:00,348.12,348.41,348.07,348.27,14122.0,324.7879,325.0584,324.7412,324.9278,14122.0
2020-10-15 15:05:00,348.27,348.41,348.2,348.37,21747.0,324.9278,325.0584,324.8625,325.0211,21747.0
2020-10-15 15:10:00,348.41,348.47,348.0,348.16,14799.0,325.0584,325.1144,324.6759,324.8252,14799.0
2020-10-15 15:15:00,348.18,348.64,348.13,348.63,25294.0,324.8438,325.273,324.7972,325.2637,25294.0
2020-10-15 15:20:00,348.59,348.63,348.51,348.56,24397.0,325.2264,325.2637,325.1517,325.1984,24397.0
2020-10-15 15:25:00,348.6,348.94,348.59,348.89,15920.0,325.2357,325.5529,325.2264,325.5062,15920.0
2020-10-15 15:30:00,348.85,349.05,348.66,348.86,13942.0,325.4689,325.6555,325.2917,325.4783,13942.0
2020-10-15 15:35:00,348.9,348.93,348.69,348.82,16318.0,325.5156,325.5436,325.3197,325.4409,16318.0
2020-10-15 15:40:00,348.85,349.24,348.79,349.03,44565.0,325.4689,325.8328,325.413,325.6369,44565.0
2020-10-15 15:45:00,349.05,349.05,348.31,348.34,34047.0,325.6555,325.6555,324.9651,324.9931,34047.0
2020-10-15 15:50:00,348.35,348.75,348.3,348.55,42235.0,325.0024,325.3756,324.9558,325.189,42235.0
2020-10-15 15:55:00,348.52,348.8,348.36,348.73,329520.0,325.161,325.4223,325.0118,325.357,329520.0
2020-10-16 09:30:00,350.27,350.38,349.8,350.32,108910.0,326.7938,326.8964,326.3553,326.8404,108910.0
2020-10-16 09:35:00,350.3,350.42,349.69,349.83,25682.0,326.8217,326.9337,326.2526,326.3832,25682.0
2020-10-16 09:40:00,349.9,350.29,349.81,350.08,20588.0,326.4486,326.8124,326.3646,326.6165,20588.0
2020-10-16 09:45:00,350.08,350.25,349.86,350.09,24200.0,326.6165,326.7751,326.4112,326.6258,24200.0
2020-10-16 09:50:00,350.11,350.14,349.55,349.67,19885.0,326.6445,326.6725,326.122,326.234,19885.0
2020-10-16 09:55:00,349.75,350.4,349.75,350.31,13520.0,326.3086,326.915,326.3086,326.8311,13520.0
2020-10-16 10:00:00,350.32,350.97,350.32,350.81,27527.0,326.8404,327.4468,326.8404,327.2976,27527.0
2020-10-16 10:05:00,350.8,350.86,350.71,350.82,16597.0,327.2882,327.3442,327.2043,327.3069,16597.0
2020-10-16 10:10:00,350.84,350.86,350.64,350.64,17448.0,327.3256,327.3442,327.139,327.139,17448.0
2020-10-16 10:15:00,350.59,351.4,350.59,351.35,36703.0,327.0923,327.848,327.0923,327.8014,36703.0
2020-10-16 10:20:00,351.4,351.6,351.29,351.47,18773.0,327.848,328.0346,327.7454,327.9133,18773.0
2020-10-16 10:25:00,351.47,351.9,351.47,351.86,19581.0,327.9133,328.3145,327.9133,328.2772,19581.0
2020-10-16 10:30:00,351.9,351.97,351.7,351.78,13091.0,328.3145,328.3798,328.1279,328.2026,13091.0
2020-10-16 10:35:00,351.75,351.88,351.7,351.72,8475.0,328.1746,328.2958,328.1279,328.1466,8475.0
2020-10-16 10:40:00,351.8,351.8,351.52,351.52,5255.0,328.2212,328.2212,327.96,327.96,5255.0
2020-10-16 10:45:00,351.57,351.59,351.19,351.21,41659.0,328.0066,328.0253,327.6521,327.6708,41659.0
2020-10-16 10:50:00,351.14,351.33,351.01,351.31,17554.0,327.6054,327.7827,327.4842,327.7641,17554.0
2020-10-16 10:55:00,351.28,351.28,351.05,351.12,11714.0,327.7361,327.7361,327.5215,327.5868,11714.0
2020-10-16 11:00:00,351.05,351.09,350.95,351.02,13974.0,327.5215,327.5588,327.4282,327.4935,13974.0
2020-10-16 11:05:00,351.0,351.0,350.74,350.8,20526.0,327.4748,327.4748,327.2323,327.2882,20526.0
2020-10-16 11:10:00,350.81,350.88,350.37,350.79,56551.0,327.2976,327.3629,326.8871,327.2789,56551.0
2020-10-16 11:15:00,350.76,350.79,350.35,350.61,39190.0,327.2509,327.2789,326.8684,327.111,39190.0
2020-10-16 11:20:00,350.56,350.56,349.93,349.98,19172.0,327.0643,327.0643,326.4765,326.5232,19172.0
2020-10-16 11:25:00,349.84,350.38,349.8,350.31,12733.0,326.3926,326.8964,326.3553,326.8311,12733.0
2020-10-16 11:30:00,350.23,350.49,350.05,350.43,19719.0,326.7564,326.999,326.5885,326.943,19719.0
2020-10-16 11:35:00,350.35,350.55,350.28,350.4,198480.0,326.8684,327.055,326.8031,326.915,198480.0
2020-10-16 11:40:00,350.27,350.58,350.17,350.41,7337.0,326.7938,327.083,326.7005,326.9244,7337.0
2020-10-16 11:45:00,350.4,350.76,350.3,350.76,21410.0,326.915,327.2509,326.8217,327.2509,21410.0
2020-10-16 11:50:00,350.71,350.78,350.66,350.78,9436.0,327.2043,327.2696,327.1576,327.2696,9436.0
2020-10-16 11:55:00,350.78,350.79,350.6,350.69,11619.0,327.2696,327.2789,327.1016,327.1856,11619.0
2020-10-16 12:00:00,350.62,350.71,350.47,350.56,10576.0,327.1203,327.2043,326.9804,327.0643,10576.0
2020-10-16 12:05:00,350.51,350.51,349.83,350.18,19058.0,327.0177,327.0177,326.3832,326.7098,19058.0
2020-10-16 12:10:00,350.1,350.31,349.97,350.3,6758.0,326.6352,326.8311,326.5139,326.8217,6758.0
2020-10-16 12:15:00,350.27,350.41,350.18,350.25,11956.0,326.7938,326.9244,326.7098,326.7751,11956.0
2020-10-16 12:20:00,350.23,350.24,350.04,350.19,12749.0,326.7564,326.7658,326.5792,326.7191,12749.0
2020-10-16 12:25:00,350.17,350.5,350.16,350.45,25261.0,326.7005,327.0083,326.6911,326.9617,25261.0
2020-10-16 12:30:00,350.41,350.46,349.88,350.09,10920.0,326.9244,326.971,326.4299,326.6258,10920.0
2020-10-16 12:35:00,350.07,350.08,349.81,349.99,9185.0,326.6072,326.6165,326.3646,326.5325,9185.0
2020-10-16 12:40:00,349.97,349.98,349.64,349.76,62655.0,326.5139,326.5232,326.206,326.3179,62655.0
2020-10-16 12:45:00,349.78,350.02,349.78,349.81,6576.0,326.3366,326.5605,326.3366,326.3646,6576.0
2020-10-16 12:50:00,349.78,350.0,349.58,350.0,11411.0,326.3366,326.5419,326.15,326.5419,11411.0
2020-10-16 12:55:00,349.98,350.27,349.84,350.23,17427.0,326.5232,326.7938,326.3926,326.7564,17427.0
2020-10-16 13:00:00,350.21,350.31,350.15,350.15,9795.0,326.7378,326.8311,326.6818,326.6818,9795.0
2020-10-16 13:05:00,350.23,350.31,350.11,350.31,11092.0,326.7564,326.8311,326.6445,326.8311,11092.0
2020-10-16 13:10:00,350.3,350.38,350.25,350.33,11617.0,326.8217,326.8964,326.7751,326.8497,11617.0
2020-10-16 13:15:00,350.36,350.65,350.36,350.61,12718.0,326.8777,327.1483,326.8777,327.111,12718.0
2020-10-16 13:20:00,350.57,350.62,350.47,350.49,8245.0,327.0736,327.1203,326.9804,326.999,8245.0
2020-10-16 13:25:00,350.49,350.55,350.36,350.54,6230.0,326.999,327.055,326.8777,327.0457,6230.0
2020-10-16 13:30:00,350.49,350.53,350.33,350.48,18108.0,326.999,327.0363,326.8497,326.9897,18108.0
2020-10-16 13:35:00,350.46,350.68,350.44,350.53,11021.0,326.971,327.1763,326.9524,327.0363,11021.0
2020-10-16 13:40:00,350.56,350.67,350.46,350.53,6074.0,327.0643,327.1669,326.971,327.0363,6074.0
2020-10-16 13:45:00,350.51,350.69,350.39,350.69,5647.0,327.0177,327.1856,326.9057,327.1856,5647.0
2020-10-16 13:50:00,350.64,350.78,350.64,350.71,11786.0,327.139,327.2696,327.139,327.2043,11786.0
2020-10-16 13:55:00,350.68,350.68,350.45,350.5,8667.0,327.1763,327.1763,326.9617,327.0083,8667.0
2020-10-16 14:00:00,350.48,350.69,350.21,350.25,13661.0,326.9897,327.1856,326.7378,326.7751,13661.0
2020-10-16 14:05:00,350.35,350.68,350.34,350.66,8320.0,326.8684,327.1763,326.8591,327.1576,8320.0
2020-10-16 14:10:00,350.69,350.94,350.6,350.81,40098.0,327.1856,327.4189,327.1016,327.2976,40098.0
2020-10-16 14:15:00,350.8,350.86,350.7,350.76,6992.0,327.2882,327.3442,327.1949,327.2509,6992.0
2020-10-16 14:20:00,350.74,350.86,350.68,350.75,9874.0,327.2323,327.3442,327.1763,327.2416,9874.0
2020-10-16 14:25:00,350.7,350.89,350.66,350.83,6173.0,327.1949,327.3722,327.1576,327.3162,6173.0
2020-10-16 14:30:00,350.86,350.89,350.75,350.89,10815.0,327.3442,327.3722,327.2416,327.3722,10815.0
2020-10-16 14:35:00,350.88,351.0,350.81,350.95,8001.0,327.3629,327.4748,327.2976,327.4282,8001.0
2020-10-16 14:40:00,350.91,350.94,350.68,350.78,21000.0,327.3909,327.4189,327.1763,327.2696,21000.0
2020-10-16 14:45:00,350.79,350.79,350.58,350.68,13128.0,327.2789,327.2789,327.083,327.1763,13128.0
2020-10-16 14:50:00,350.69,351.01,350.65,350.99,6451.0,327.1856,327.4842,327.1483,327.4655,6451.0
2020-10-16 14:55:00,351.05,351.14,350.98,351.11,6741.0,327.5215,327.6054,327.4562,327.5775,6741.0
2020-10-16 15:00:00,351.13,351.13,350.53,350.6,43433.0,327.5961,327.5961,327.0363,327.1016,43433.0
2020-10-16 15:05:00,350.63,350.69,350.34,350.48,18757.0,327.1296,327.1856,326.8591,326.9897,18757.0
2020-10-16 15:10:00,350.47,350.49,350.03,350.04,28463.0,326.9804,326.999,326.5698,326.5792,28463.0
2020-10-16 15:15:00,350.01,350.23,350.01,350.12,18581.0,326.5512,326.7564,326.5512,326.6538,18581.0
2020-10-16 15:20:00,350.11,350.15,349.79,350.02,17490.0,326.6445,326.6818,326.3459,326.5605,17490.0
2020-10-16 15:25:00,350.04,350.14,349.94,350.08,29762.0,326.5792,326.6725,326.4859,326.6165,29762.0
2020-10-16 15:30:00,350.07,350.1,349.64,349.7,25248.0,326.6072,326.6352,326.206,326.262,25248.0
2020-10-16 15:35:00,349.79,349.96,349.63,349.65,21865.0,326.3459,326.5045,326.1967,326.2153,21865.0
2020-10-16 15:40:00,349.65,349.65,349.34,349.53,29165.0,326.2153,326.2153,325.9261,326.1034,29165.0
2020-10-16 15:45:00,349.54,349.78,349.43,349.49,88173.0,326.1127,326.3366,326.0101,326.066,88173.0
2020-10-16 15:50:00,349.46,349.49,348.91,348.93,71854.0,326.038,326.066,325.5249,325.5436,71854.0
2020-10-16 15:55:00,349.0,349.08,348.34,348.46,188178.0,325.6089,325.6835,324.9931,325.1051,188178.0
2020-10-19 09:30:00,349.88,350.21,349.87,350.13,86225.0,326.4299,326.7378,326.4206,326.6631,86225.0
2020-10-19 09:35:00,350.23,350.41,350.23,350.39,18570.0,326.7564,326.9244,326.7564,326.9057,18570.0
2020-10-19 09:40:00,350.44,350.47,350.15,350.33,54237.0,326.9524,326.9804,326.6818,326.8497,54237.0
2020-10-19 09:45:00,350.52,350.52,350.16,350.37,20827.0,327.027,327.027,326.6911,326.8871,20827.0
2020-10-19 09:50:00,350.3,350.46,350.05,350.18,19914.0,326.8217,326.971,326.5885,326.7098,19914.0
2020-10-19 09:55:00,350.17,350.2,349.68,349.75,17047.0,326.7005,326.7284,326.2433,326.3086,17047.0
2020-10-19 10:00:00,349.6,349.6,349.29,349.53,18369.0,326.1687,326.1687,325.8794,326.1034,18369.0
2020-10-19 10:05:00,349.51,349.51,348.49,348.5,31938.0,326.0847,326.0847,325.1331,325.1424,31938.0
2020-10-19 10:10:00,348.56,348.66,348.09,348.66,21973.0,325.1984,325.2917,324.7599,325.2917,21973.0
2020-10-19 10:15:00,348.59,349.21,348.51,349.12,14554.0,325.2264,325.8048,325.1517,325.7208,14554.0
2020-10-19 10:20:00,349.08,349.2,349.01,349.16,11445.0,325.6835,325.7955,325.6182,325.7582,11445.0
2020-10-19 10:25:00,349.12,349.51,349.11,349.43,17091.0,325.7208,326.0847,325.7115,326.0101,17091.0
2020-10-19 10:30:00,349.56,349.56,349.04,349.05,15426.0,326.1313,326.1313,325.6462,325.6555,15426.0
2020-10-19 10:35:00,349.01,349.03,348.1,348.3,16900.0,325.6182,325.6369,324.7692,324.9558,16900.0
2020-10-19 10:40:00,348.54,348.77,348.0,348.01,19045.0,325.1797,325.3943,324.6759,324.6852,19045.0
2020-10-19 10:45:00,347.9,348.36,347.59,348.0,17071.0,324.5826,325.0118,324.2934,324.6759,17071.0
2020-10-19 10:50:00,348.07,348.31,347.85,348.04,10797.0,324.7412,324.9651,324.536,324.7132,10797.0
2020-10-19 10:55:00,347.91,348.45,347.88,348.43,15561.0,324.5919,325.0957,324.5639,325.0771,15561.0
2020-10-19 11:00:00,348.23,348.53,348.23,348.48,13940.0,324.8905,325.1704,324.8905,325.1237,13940.0
2020-10-19 11:05:00,348.38,348.53,348.13,348.22,13095.0,325.0304,325.1704,324.7972,324.8812,13095.0
2020-10-19 11:10:00,348.25,348.39,348.13,348.36,8479.0,324.9091,325.0398,324.7972,325.0118,8479.0
2020-10-19 11:15:00,348.34,348.55,347.88,348.17,12112.0,324.9931,325.189,324.5639,324.8345,12112.0
2020-10-19 11:20:00,347.89,348.0,346.82,347.07,59811.0,324.5733,324.6759,323.575,323.8082,59811.0
2020-10-19 11:25:00,347.05,347.57,346.99,347.57,9114.0,323.7896,324.2747,323.7336,324.2747,9114.0
2020-10-19 11:30:00,347.73,347.75,347.27,347.45,13340.0,324.424,324.4427,323.9948,324.1628,13340.0
2020-10-19 11:35:00,347.56,348.01,347.56,347.9,22987.0,324.2654,324.6852,324.2654,324.5826,22987.0
2020-10-19 11:40:00,347.88,348.05,347.72,347.8,15312.0,324.5639,324.7225,324.4147,324.4893,15312.0
2020-10-19 11:45:00,347.78,347.89,347.5,347.52,21218.0,324.4706,324.5733,324.2094,324.2281,21218.0
2020-10-19 11:50:00,347.55,347.7,347.41,347.45,9679.0,324.2561,324.396,324.1254,324.1628,9679.0
2020-10-19 11:55:00,347.45,347.69,347.32,347.42,8701.0,324.1628,324.3867,324.0415,324.1348,8701.0
2020-10-19 12:00:00,347.41,347.87,347.15,347.57,18479.0,324.1254,324.5546,323.8829,324.2747,18479.0
2020-10-19 12:05:00,347.57,347.69,347.05,347.57,12522.0,324.2747,324.3867,323.7896,324.2747,12522.0
2020-10-19 12:10:00,347.54,347.77,347.14,347.21,88453.0,324.2467,324.4613,323.8735,323.9388,88453.0
2020-10-19 12:15:00,347.29,347.56,347.12,347.32,11990.0,324.0135,324.2654,323.8549,324.0415,11990.0
2020-10-19 12:20:00,347.25,347.37,346.85,347.12,16708.0,323.9762,324.0881,323.603,323.8549,16708.0
2020-10-19 12:25:00,347.07,347.21,346.93,347.07,12644.0,323.8082,323.9388,323.6776,323.8082,12644.0
2020-10-19 12:30:00,347.07,347.45,347.06,347.23,16047.0,323.8082,324.1628,323.7989,323.9575,16047.0
2020-10-19 12:35:00,347.23,347.48,347.12,347.21,17858.0,323.9575,324.1908,323.8549,323.9388,17858.0
2020-10-19 12:40:00,347.25,347.59,347.2,347.53,10263.0,323.9762,324.2934,323.9295,324.2374,10263.0
2020-10-19 12:45:00,347.55,347.6,347.39,347.5,10190.0,324.2561,324.3027,324.1068,324.2094,10190.0
2020-10-19 12:50:00,347.63,347.67,347.34,347.34,10667.0,324.3307,324.368,324.0601,324.0601,10667.0
2020-10-19 12:55:00,347.31,347.62,347.31,347.39,89641.0,324.0321,324.3214,324.0321,324.1068,89641.0
2020-10-19 13:00:00,347.38,347.56,346.95,346.95,215356.0,324.0975,324.2654,323.6963,323.6963,215356.0
2020-10-19 13:05:00,346.95,347.25,346.91,347.05,11372.0,323.6963,323.9762,323.659,323.7896,11372.0
2020-10-19 13:10:00,347.05,347.33,346.99,347.3,9441.0,323.7896,324.0508,323.7336,324.0228,9441.0
2020-10-19 13:15:00,347.3,347.38,347.2,347.21,12712.0,324.0228,324.0975,323.9295,323.9388,12712.0
2020-10-19 13:20:00,347.29,347.44,347.09,347.15,15616.0,324.0135,324.1534,323.8269,323.8829,15616.0
2020-10-19 13:25:00,347.25,347.25,346.96,347.07,10538.0,323.9762,323.9762,323.7056,323.8082,10538.0
2020-10-19 13:30:00,347.1,347.12,346.55,346.65,22865.0,323.8362,323.8549,323.3231,323.4164,22865.0
2020-10-19 13:35:00,346.65,346.76,346.57,346.61,15074.0,323.4164,323.519,323.3417,323.3791,15074.0
2020-10-19 13:40:00,346.58,346.68,346.31,346.49,5825.0,323.3511,323.4444,323.0992,323.2671,5825.0
2020-10-19 13:45:00,346.45,346.48,345.74,346.09,20657.0,323.2298,323.2578,322.5674,322.8939,20657.0
2020-10-19 13:50:00,346.02,346.18,345.78,345.93,13656.0,322.8286,322.9779,322.6047,322.7446,13656.0
2020-10-19 13:55:00,345.87,346.1,345.79,346.04,10352.0,322.6887,322.9032,322.614,322.8473,10352.0
2020-10-19 14:00:00,346.0,346.03,345.48,345.54,17545.0,322.8099,322.8379,322.3248,322.3808,17545.0
2020-10-19 14:05:00,345.54,345.9,345.47,345.76,20551.0,322.3808,322.7166,322.3155,322.586,20551.0
2020-10-19 14:10:00,345.76,346.18,345.67,346.15,18090.0,322.586,322.9779,322.5021,322.9499,18090.0
2020-10-19 14:15:00,346.14,346.38,346.14,346.19,17908.0,322.9406,323.1645,322.9406,322.9872,17908.0
2020-10-19 14:20:00,346.21,346.31,346.08,346.31,8413.0,323.0059,323.0992,322.8846,323.0992,8413.0
2020-10-19 14:25:00,346.26,346.31,346.11,346.26,12015.0,323.0525,323.0992,322.9126,323.0525,12015.0
2020-10-19 14:30:00,346.19,346.2,345.04,345.22,25522.0,322.9872,322.9965,321.9143,322.0822,25522.0
2020-10-19 14:35:00,345.18,345.24,344.7,344.72,19467.0,322.0449,322.1009,321.5971,321.6157,19467.0
2020-10-19 14:40:00,344.81,344.92,344.39,344.39,27200.0,321.6997,321.8023,321.3079,321.3079,27200.0
2020-10-19 14:45:00,344.41,344.41,343.92,343.97,73472.0,321.3265,321.3265,320.8694,320.916,73472.0
2020-10-19 14:50:00,343.89,343.99,343.6,343.96,39014.0,320.8414,320.9347,320.5708,320.9067,39014.0
2020-10-19 14:55:00,343.85,344.31,343.39,343.48,60101.0,320.804,321.2332,320.3749,320.4588,60101.0
2020-10-19 15:00:00,343.38,343.51,342.5,343.06,50804.0,320.3655,320.4868,319.5445,320.067,50804.0
2020-10-19 15:05:00,343.03,343.22,342.72,343.22,25731.0,320.039,320.2163,319.7498,320.2163,25731.0
2020-10-19 15:10:00,343.22,343.77,342.87,343.6,47778.0,320.2163,320.7294,319.8897,320.5708,47778.0
2020-10-19 15:15:00,343.48,343.53,342.8,342.9,41294.0,320.4588,320.5055,319.8244,319.9177,41294.0
2020-10-19 15:20:00,342.88,343.15,342.54,342.54,36490.0,319.8991,320.151,319.5818,319.5818,36490.0
2020-10-19 15:25:00,342.52,343.22,342.52,343.2,28184.0,319.5632,320.2163,319.5632,320.1976,28184.0
2020-10-19 15:30:00,343.16,343.75,343.12,343.48,57765.0,320.1603,320.7107,320.123,320.4588,57765.0
2020-10-19 15:35:00,343.43,343.91,343.43,343.9,34691.0,320.4122,320.86,320.4122,320.8507,34691.0
2020-10-19 15:40:00,343.85,343.9,343.27,343.31,31717.0,320.804,320.8507,320.2629,320.3002,31717.0
2020-10-19 15:45:00,343.34,343.55,343.11,343.31,47064.0,320.3282,320.5242,320.1136,320.3002,47064.0
2020-10-19 15:50:00,343.29,343.32,342.29,342.35,93438.0,320.2816,320.3096,319.3486,319.4046,93438.0
2020-10-19 15:55:00,342.36,343.35,342.36,343.23,155202.0,319.4139,320.3376,319.4139,320.2256,155202.0
2020-10-20 09:30:00,344.67,345.2,344.42,344.65,88864.0,321.5691,322.0636,321.3358,321.5504,88864.0
2020-10-20 09:35:00,344.7,345.07,344.25,344.76,18944.0,321.5971,321.9423,321.1772,321.6531,18944.0
2020-10-20 09:40:00,344.74,345.44,344.66,345.24,15115.0,321.6344,322.2875,321.5598,322.1009,15115.0
2020-10-20 09:45:00,345.29,345.44,345.1,345.17,24875.0,322.1475,322.2875,321.9703,322.0356,24875.0
2020-10-20 09:50:00,345.2,345.29,344.7,345.08,35606.0,322.0636,322.1475,321.5971,321.9516,35606.0
2020-10-20 09:55:00,345.21,346.07,345.17,346.07,30454.0,322.0729,322.8753,322.0356,322.8753,30454.0
2020-10-20 10:00:00,346.03,346.15,345.73,345.97,36110.0,322.8379,322.9499,322.558,322.782,36110.0
2020-10-20 10:05:00,346.05,346.21,345.93,345.96,26855.0,322.8566,323.0059,322.7446,322.7726,26855.0
2020-10-20 10:10:00,346.06,346.36,346.03,346.06,13768.0,322.8659,323.1458,322.8379,322.8659,13768.0
2020-10-20 10:15:00,346.01,346.49,345.84,345.84,17833.0,322.8193,323.2671,322.6607,322.6607,17833.0
2020-10-20 10:20:00,345.85,345.98,345.5,345.5,42039.0,322.67,322.7913,322.3435,322.3435,42039.0
2020-10-20 10:25:00,345.58,345.66,345.21,345.5,12946.0,322.4181,322.4927,322.0729,322.3435,12946.0
2020-10-20 10:30:00,345.5,345.72,345.5,345.52,7520.0,322.3435,322.5487,322.3435,322.3621,7520.0
2020-10-20 10:35:00,345.43,345.6,345.37,345.56,18426.0,322.2781,322.4368,322.2222,322.3994,18426.0
2020-10-20 10:40:00,345.66,345.82,345.32,345.64,13143.0,322.4927,322.642,322.1755,322.4741,13143.0
2020-10-20 10:45:00,345.66,345.9,345.0,345.34,18936.0,322.4927,322.7166,321.877,322.1942,18936.0
2020-10-20 10:50:00,345.43,345.68,345.34,345.47,9220.0,322.2781,322.5114,322.1942,322.3155,9220.0
2020-10-20 10:55:00,345.46,345.55,344.79,344.79,16688.0,322.3061,322.3901,321.681,321.681,16688.0
2020-10-20 11:00:00,344.77,344.84,343.89,344.13,32522.0,321.6624,321.7277,320.8414,321.0653,32522.0
2020-10-20 11:05:00,344.11,344.49,343.95,344.46,10817.0,321.0466,321.4012,320.8973,321.3732,10817.0
2020-10-20 11:10:00,344.41,344.72,344.41,344.56,16509.0,321.3265,321.6157,321.3265,321.4665,16509.0
2020-10-20 11:15:00,344.55,344.85,344.55,344.78,11254.0,321.4571,321.737,321.4571,321.6717,11254.0
2020-10-20 11:20:00,344.68,345.14,344.45,344.93,18500.0,321.5784,322.0076,321.3638,321.8117,18500.0
2020-10-20 11:25:00,344.93,345.17,344.75,344.79,9884.0,321.8117,322.0356,321.6437,321.681,9884.0
2020-10-20 11:30:00,344.85,344.93,344.54,344.54,19352.0,321.737,321.8117,321.4478,321.4478,19352.0
2020-10-20 11:35:00,344.52,344.79,344.48,344.74,11781.0,321.4291,321.681,321.3918,321.6344,11781.0
2020-10-20 11:40:00,344.72,344.94,344.5,344.85,16662.0,321.6157,321.821,321.4105,321.737,16662.0
2020-10-20 11:45:00,344.82,345.19,344.82,345.13,18801.0,321.709,322.0542,321.709,321.9983,18801.0
2020-10-20 11:50:00,345.09,345.3,345.0,345.19,16521.0,321.9609,322.1569,321.877,322.0542,16521.0
2020-10-20 11:55:00,345.19,345.4,345.08,345.4,8985.0,322.0542,322.2502,321.9516,322.2502,8985.0
2020-10-20 12:00:00,345.38,345.65,345.32,345.63,13041.0,322.2315,322.4834,322.1755,322.4647,13041.0
2020-10-20 12:05:00,345.62,345.78,345.44,345.46,19973.0,322.4554,322.6047,322.2875,322.3061,19973.0
2020-10-20 12:10:00,345.45,345.58,345.45,345.48,9328.0,322.2968,322.4181,322.2968,322.3248,9328.0
2020-10-20 12:15:00,345.49,345.7,345.47,345.49,8726.0,322.3341,322.5301,322.3155,322.3341,8726.0
2020-10-20 12:20:00,345.5,345.6,345.37,345.44,16919.0,322.3435,322.4368,322.2222,322.2875,16919.0
2020-10-20 12:25:00,345.47,345.52,345.34,345.34,9486.0,322.3155,322.3621,322.1942,322.1942,9486.0
2020-10-20 12:30:00,345.32,346.75,345.26,346.73,48858.0,322.1755,323.5097,322.1195,323.491,48858.0
2020-10-20 12:35:00,346.72,346.98,346.14,346.4,22101.0,323.4817,323.7243,322.9406,323.1831,22101.0
2020-10-20 12:40:00,346.34,346.75,346.33,346.6,15915.0,323.1272,323.5097,323.1178,323.3697,15915.0
2020-10-20 12:45:00,346.64,346.71,346.26,346.28,11005.0,323.4071,323.4724,323.0525,323.0712,11005.0
2020-10-20 12:50:00,346.23,346.36,345.96,346.05,14334.0,323.0245,323.1458,322.7726,322.8566,14334.0
2020-10-20 12:55:00,346.05,346.32,345.88,346.3,27207.0,322.8566,323.1085,322.698,323.0898,27207.0
2020-10-20 13:00:00,346.32,346.56,346.22,346.46,17538.0,323.1085,323.3324,323.0152,323.2391,17538.0
2020-10-20 13:05:00,346.38,346.75,346.38,346.44,12953.0,323.1645,323.5097,323.1645,323.2205,12953.0
2020-10-20 13:10:00,346.44,347.08,346.39,346.99,12720.0,323.2205,323.8176,323.1738,323.7336,12720.0
2020-10-20 13:15:00,346.96,347.13,346.91,347.05,15260.0,323.7056,323.8642,323.659,323.7896,15260.0
2020-10-20 13:20:00,346.99,347.59,346.92,347.56,24995.0,323.7336,324.2934,323.6683,324.2654,24995.0
2020-10-20 13:25:00,347.49,347.8,347.48,347.65,22618.0,324.2001,324.4893,324.1908,324.3494,22618.0
2020-10-20 13:30:00,347.67,347.78,347.59,347.69,12214.0,324.368,324.4706,324.2934,324.3867,12214.0
2020-10-20 13:35:00,347.67,347.99,347.66,347.88,34958.0,324.368,324.6666,324.3587,324.5639,34958.0
2020-10-20 13:40:00,347.89,348.07,347.77,347.79,17112.0,324.5733,324.7412,324.4613,324.48,17112.0
2020-10-20 13:45:00,347.75,348.1,347.73,347.9,35610.0,324.4427,324.7692,324.424,324.5826,35610.0
2020-10-20 13:50:00,347.86,347.86,347.47,347.47,20138.0,324.5453,324.5453,324.1814,324.1814,20138.0
2020-10-20 13:55:00,347.49,347.54,346.61,346.98,35901.0,324.2001,324.2467,323.3791,323.7243,35901.0
2020-10-20 14:00:00,346.99,347.19,346.99,347.02,10099.0,323.7336,323.9202,323.7336,323.7616,10099.0
2020-10-20 14:05:00,347.08,347.09,346.39,346.87,16796.0,323.8176,323.8269,323.1738,323.6216,16796.0
2020-10-20 14:10:00,346.86,347.29,346.86,347.29,28295.0,323.6123,324.0135,323.6123,324.0135,28295.0
2020-10-20 14:15:00,347.26,347.54,347.26,347.37,17209.0,323.9855,324.2467,323.9855,324.0881,17209.0
2020-10-20 14:20:00,347.38,347.48,346.88,346.99,18054.0,324.0975,324.1908,323.631,323.7336,18054.0
2020-10-20 14:25:00,347.04,347.28,346.73,346.73,15754.0,323.7802,324.0042,323.491,323.491,15754.0
2020-10-20 14:30:00,346.86,347.08,346.81,347.0,11949.0,323.6123,323.8176,323.5657,323.7429,11949.0
2020-10-20 14:35:00,346.98,346.98,346.61,346.71,16330.0,323.7243,323.7243,323.3791,323.4724,16330.0
2020-10-20 14:40:00,346.82,347.14,346.65,346.94,15762.0,323.575,323.8735,323.4164,323.6869,15762.0
2020-10-20 14:45:00,346.94,346.94,346.33,346.56,48104.0,323.6869,323.6869,323.1178,323.3324,48104.0
2020-10-20 14:50:00,346.48,346.48,346.19,346.25,22990.0,323.2578,323.2578,322.9872,323.0432,22990.0
2020-10-20 14:55:00,346.27,346.46,346.21,346.31,15511.0,323.0618,323.2391,323.0059,323.0992,15511.0
2020-10-20 15:00:00,346.34,346.78,346.24,346.7,30260.0,323.1272,323.5377,323.0339,323.463,30260.0
2020-10-20 15:05:00,346.75,346.75,345.0,345.09,50094.0,323.5097,323.5097,321.877,321.9609,50094.0
2020-10-20 15:10:00,345.08,345.14,344.15,344.69,92619.0,321.9516,322.0076,321.0839,321.5877,92619.0
2020-10-20 15:15:00,344.54,345.07,343.89,344.9,71014.0,321.4478,321.9423,320.8414,321.7837,71014.0
2020-10-20 15:20:00,344.81,345.3,344.53,345.23,47815.0,321.6997,322.1569,321.4385,322.0916,47815.0
2020-10-20 15:25:00,345.19,345.58,344.94,345.48,142441.0,322.0542,322.4181,321.821,322.3248,142441.0
2020-10-20 15:30:00,345.4,345.46,344.83,345.21,43670.0,322.2502,322.3061,321.7184,322.0729,43670.0
2020-10-20 15:35:00,345.13,345.16,344.39,344.97,45463.0,321.9983,322.0262,321.3079,321.849,45463.0
2020-10-20 15:40:00,345.04,346.08,345.02,345.89,47506.0,321.9143,322.8846,321.8956,322.7073,47506.0
2020-10-20 15:45:00,345.85,345.89,345.17,345.23,44321.0,322.67,322.7073,322.0356,322.0916,44321.0
2020-10-20 15:50:00,345.17,345.65,344.76,345.38,54664.0,322.0356,322.4834,321.6531,322.2315,54664.0
2020-10-20 15:55:00,345.28,345.42,344.52,344.57,116902.0,322.1382,322.2688,321.4291,321.4758,116902.0
2020-10-21 09:30:00,344.52,344.82,344.37,344.77,233373.0,321.4291,321.709,321.2892,321.6624,233373.0
2020-10-21 09:35:00,344.82,345.15,344.62,345.12,18510.0,321.709,322.0169,321.5224,321.9889,18510.0
2020-10-21 09:40:00,345.4,346.04,345.38,345.97,15652.0,322.2502,322.8473,322.2315,322.782,15652.0
2020-10-21 09:45:00,346.01,346.46,345.98,346.18,29008.0,322.8193,323.2391,322.7913,322.9779,29008.0
2020-10-21 09:50:00,346.18,346.5,346.05,346.45,12424.0,322.9779,323.2764,322.8566,323.2298,12424.0
2020-10-21 09:55:00,346.48,346.74,346.28,346.57,7970.0,323.2578,323.5003,323.0712,323.3417,7970.0
2020-10-21 10:00:00,346.57,346.57,346.27,346.4,13100.0,323.3417,323.3417,323.0618,323.1831,13100.0
2020-10-21 10:05:00,346.42,346.79,346.4,346.59,14229.0,323.2018,323.547,323.1831,323.3604,14229.0
2020-10-21 10:10:00,346.68,346.79,346.45,346.75,7854.0,323.4444,323.547,323.2298,323.5097,7854.0
2020-10-21 10:15:00,346.78,346.78,346.48,346.55,3997.0,323.5377,323.5377,323.2578,323.3231,3997.0
2020-10-21 10:20:00,346.63,346.72,346.39,346.43,5291.0,323.3977,323.4817,323.1738,323.2111,5291.0
2020-10-21 10:25:00,346.37,346.4,346.12,346.22,13961.0,323.1551,323.1831,322.9219,323.0152,13961.0
2020-10-21 10:30:00,346.2,346.32,345.96,346.1,25949.0,322.9965,323.1085,322.7726,322.9032,25949.0
2020-10-21 10:35:00,346.15,346.19,345.94,346.19,5540.0,322.9499,322.9872,322.754,322.9872,5540.0
2020-10-21 10:40:00,346.19,346.32,346.09,346.22,24842.0,322.9872,323.1085,322.8939,323.0152,24842.0
2020-10-21 10:45:00,346.16,346.34,345.59,345.61,34853.0,322.9592,323.1272,322.4274,322.4461,34853.0
2020-10-21 10:50:00,345.62,345.69,345.43,345.49,14141.0,322.4554,322.5207,322.2781,322.3341,14141.0
2020-10-21 10:55:00,345.52,345.64,345.08,345.26,18995.0,322.3621,322.4741,321.9516,322.1195,18995.0
2020-10-21 11:00:00,345.23,345.3,344.94,345.0,14475.0,322.0916,322.1569,321.821,321.877,14475.0
2020-10-21 11:05:00,344.92,345.0,344.67,344.74,8410.0,321.8023,321.877,321.5691,321.6344,8410.0
2020-10-21 11:10:00,344.67,344.68,344.15,344.23,31635.0,321.5691,321.5784,321.0839,321.1586,31635.0
2020-10-21 11:15:00,344.16,344.16,343.63,343.94,153365.0,321.0933,321.0933,320.5988,320.888,153365.0
2020-10-21 11:20:00,343.91,343.96,343.64,343.91,26407.0,320.86,320.9067,320.6081,320.86,26407.0
2020-10-21 11:25:00,343.83,344.4,343.7,344.37,31803.0,320.7854,321.3172,320.6641,321.2892,31803.0
2020-10-21 11:30:00,344.41,344.81,344.4,344.67,18878.0,321.3265,321.6997,321.3172,321.5691,18878.0
2020-10-21 11:35:00,344.68,345.1,344.68,345.1,16578.0,321.5784,321.9703,321.5784,321.9703,16578.0
2020-10-21 11:40:00,345.09,345.15,344.87,345.07,15868.0,321.9609,322.0169,321.7557,321.9423,15868.0
2020-10-21 11:45:00,345.07,345.18,344.91,345.11,32292.0,321.9423,322.0449,321.793,321.9796,32292.0
2020-10-21 11:50:00,345.12,345.25,345.11,345.2,11052.0,321.9889,322.1102,321.9796,322.0636,11052.0
2020-10-21 11:55:00,345.12,345.16,344.09,344.33,207911.0,321.9889,322.0262,321.028,321.2519,207911.0
2020-10-21 12:00:00,344.36,344.61,344.18,344.46,19178.0,321.2799,321.5131,321.1119,321.3732,19178.0
2020-10-21 12:05:00,344.39,344.78,344.29,344.71,13884.0,321.3079,321.6717,321.2146,321.6064,13884.0
2020-10-21 12:10:00,344.68,344.68,344.0,344.61,27990.0,321.5784,321.5784,320.944,321.5131,27990.0
2020-10-21 12:15:00,344.48,344.6,344.16,344.16,17103.0,321.3918,321.5038,321.0933,321.0933,17103.0
2020-10-21 12:20:00,344.15,346.28,344.13,345.67,70595.0,321.0839,323.0712,321.0653,322.5021,70595.0
2020-10-21 12:25:00,345.66,345.9,344.86,345.11,46576.0,322.4927,322.7166,321.7464,321.9796,46576.0
2020-10-21 12:30:00,345.16,345.23,343.95,344.2,45129.0,322.0262,322.0916,320.8973,321.1306,45129.0
2020-10-21 12:35:00,344.12,344.43,343.94,344.38,12147.0,321.0559,321.3452,320.888,321.2985,12147.0
2020-10-21 12:40:00,344.41,344.47,344.0,344.22,22129.0,321.3265,321.3825,320.944,321.1492,22129.0
2020-10-21 12:45:00,344.27,344.44,343.65,343.85,20785.0,321.1959,321.3545,320.6175,320.804,20785.0
2020-10-21 12:50:00,343.8,344.15,343.73,343.86,23130.0,320.7574,321.0839,320.6921,320.8134,23130.0
2020-10-21 12:55:00,343.88,344.26,343.68,344.0,76400.0,320.832,321.1866,320.6454,320.944,76400.0
2020-10-21 13:00:00,343.98,344.58,343.84,344.55,32077.0,320.9253,321.4851,320.7947,321.4571,32077.0
2020-10-21 13:05:00,344.5,344.54,344.22,344.31,12774.0,321.4105,321.4478,321.1492,321.2332,12774.0
2020-10-21 13:10:00,344.18,344.52,344.15,344.42,14179.0,321.1119,321.4291,321.0839,321.3358,14179.0
2020-10-21 13:15:00,344.5,344.88,344.5,344.8,13953.0,321.4105,321.765,321.4105,321.6904,13953.0
2020-10-21 13:20:00,344.81,344.87,344.56,344.8,24067.0,321.6997,321.7557,321.4665,321.6904,24067.0
2020-10-21 13:25:00,344.79,344.85,344.67,344.83,10971.0,321.681,321.737,321.5691,321.7184,10971.0
2020-10-21 13:30:00,344.87,345.05,344.86,344.95,11781.0,321.7557,321.9236,321.7464,321.8303,11781.0
2020-10-21 13:35:00,344.94,344.98,344.34,344.34,11379.0,321.821,321.8583,321.2612,321.2612,11379.0
2020-10-21 13:40:00,344.42,344.75,344.42,344.66,10069.0,321.3358,321.6437,321.3358,321.5598,10069.0
2020-10-21 13:45:00,344.68,344.85,344.59,344.85,24426.0,321.5784,321.737,321.4944,321.737,24426.0
2020-10-21 13:50:00,344.94,345.39,344.88,344.92,39691.0,321.821,322.2408,321.765,321.8023,39691.0
2020-10-21 13:55:00,344.88,344.93,344.54,344.71,32529.0,321.765,321.8117,321.4478,321.6064,32529.0
2020-10-21 14:00:00,344.77,345.24,344.55,344.86,31072.0,321.6624,322.1009,321.4571,321.7464,31072.0
2020-10-21 14:05:00,344.76,345.09,344.76,345.09,16099.0,321.6531,321.9609,321.6531,321.9609,16099.0
2020-10-21 14:10:00,344.98,345.43,344.98,345.23,14911.0,321.8583,322.2781,321.8583,322.0916,14911.0
2020-10-21 14:15:00,345.33,345.46,345.09,345.16,9863.0,322.1849,322.3061,321.9609,322.0262,9863.0
2020-10-21 14:20:00,345.16,345.24,344.9,345.23,10757.0,322.0262,322.1009,321.7837,322.0916,10757.0
2020-10-21 14:25:00,345.26,345.85,345.16,345.6,20352.0,322.1195,322.67,322.0262,322.4368,20352.0
2020-10-21 14:30:00,345.62,345.89,345.5,345.83,31057.0,322.4554,322.7073,322.3435,322.6513,31057.0
2020-10-21 14:35:00,345.77,345.85,345.58,345.61,11667.0,322.5954,322.67,322.4181,322.4461,11667.0
2020-10-21 14:40:00,345.72,345.99,345.68,345.88,16643.0,322.5487,322.8006,322.5114,322.698,16643.0
2020-10-21 14:45:00,345.94,346.06,345.83,345.87,32064.0,322.754,322.8659,322.6513,322.6887,32064.0
2020-10-21 14:50:00,345.86,346.04,345.7,345.86,23376.0,322.6793,322.8473,322.5301,322.6793,23376.0
2020-10-21 14:55:00,345.89,346.16,345.79,346.14,29703.0,322.7073,322.9592,322.614,322.9406,29703.0
2020-10-21 15:00:00,346.18,346.23,345.53,345.59,32560.0,322.9779,323.0245,322.3714,322.4274,32560.0
2020-10-21 15:05:00,345.59,345.75,345.18,345.42,48889.0,322.4274,322.5767,322.0449,322.2688,48889.0
2020-10-21 15:10:00,345.4,345.58,345.24,345.37,26961.0,322.2502,322.4181,322.1009,322.2222,26961.0
2020-10-21 15:15:00,345.37,345.5,345.0,345.28,36532.0,322.2222,322.3435,321.877,322.1382,36532.0
2020-10-21 15:20:00,345.3,345.65,345.27,345.6,19812.0,322.1569,322.4834,322.1289,322.4368,19812.0
2020-10-21 15:25:00,345.59,345.91,345.51,345.76,33545.0,322.4274,322.726,322.3528,322.586,33545.0
2020-10-21 15:30:00,345.77,345.96,345.13,345.3,57994.0,322.5954,322.7726,321.9983,322.1569,57994.0
2020-10-21 15:35:00,345.37,345.59,345.07,345.19,56994.0,322.2222,322.4274,321.9423,322.0542,56994.0
2020-10-21 15:40:00,345.18,345.26,344.57,344.57,53657.0,322.0449,322.1195,321.4758,321.4758,53657.0
2020-10-21 15:45:00,344.55,344.55,344.05,344.14,58080.0,321.4571,321.4571,320.9906,321.0746,58080.0
2020-10-21 15:50:00,344.11,344.67,344.05,344.53,98733.0,321.0466,321.5691,320.9906,321.4385,98733.0
2020-10-21 15:55:00,344.53,344.73,343.83,343.91,170688.0,321.4385,321.6251,320.7854,320.86,170688.0
2020-10-22 09:30:00,344.2,344.92,344.17,344.75,65867.0,321.1306,321.8023,321.1026,321.6437,65867.0
2020-10-22 09:35:00,344.6,344.81,344.22,344.22,16126.0,321.5038,321.6997,321.1492,321.1492,16126.0
2020-10-22 09:40:00,344.34,344.89,344.28,344.89,20452.0,321.2612,321.7743,321.2052,321.7743,20452.0
2020-10-22 09:45:00,344.98,344.98,344.36,344.44,16909.0,321.8583,321.8583,321.2799,321.3545,16909.0
2020-10-22 09:50:00,344.34,344.78,344.28,344.7,26761.0,321.2612,321.6717,321.2052,321.5971,26761.0
2020-10-22 09:55:00,344.69,344.9,344.55,344.67,15709.0,321.5877,321.7837,321.4571,321.5691,15709.0
2020-10-22 10:00:00,344.58,344.78,344.27,344.52,15747.0,321.4851,321.6717,321.1959,321.4291,15747.0
2020-10-22 10:05:00,344.51,344.64,344.19,344.19,7207.0,321.4198,321.5411,321.1213,321.1213,7207.0
2020-10-22 10:10:00,344.23,344.56,344.02,344.44,15051.0,321.1586,321.4665,320.9627,321.3545,15051.0
2020-10-22 10:15:00,344.41,344.42,343.99,343.99,6959.0,321.3265,321.3358,320.9347,320.9347,6959.0
2020-10-22 10:20:00,343.9,343.95,343.0,343.0,22192.0,320.8507,320.8973,320.011,320.011,22192.0
2020-10-22 10:25:00,343.08,343.31,342.83,343.13,15025.0,320.0857,320.3002,319.8524,320.1323,15025.0
2020-10-22 10:30:00,343.13,343.24,342.32,342.55,18055.0,320.1323,320.2349,319.3766,319.5912,18055.0
2020-10-22 10:35:00,342.57,343.12,342.57,342.82,19855.0,319.6098,320.123,319.6098,319.8431,19855.0
2020-10-22 10:40:00,342.54,342.75,341.9,341.9,37960.0,319.5818,319.7778,318.9847,318.9847,37960.0
2020-10-22 10:45:00,341.91,342.42,341.88,342.2,27307.0,318.9941,319.4699,318.9661,319.2646,27307.0
2020-10-22 10:50:00,342.44,343.6,341.92,343.08,40798.0,319.4885,320.5708,319.0034,320.0857,40798.0
2020-10-22 10:55:00,343.15,343.6,342.98,343.43,22216.0,320.151,320.5708,319.9924,320.4122,22216.0
2020-10-22 11:00:00,343.44,344.0,343.44,343.8,23758.0,320.4215,320.944,320.4215,320.7574,23758.0
2020-10-22 11:05:00,343.81,343.83,343.3,343.35,52001.0,320.7667,320.7854,320.2909,320.3376,52001.0
2020-10-22 11:10:00,343.38,344.45,343.38,344.45,14189.0,320.3655,321.3638,320.3655,321.3638,14189.0
2020-10-22 11:15:00,344.41,344.59,343.97,344.05,26384.0,321.3265,321.4944,320.916,320.9906,26384.0
2020-10-22 11:20:00,344.17,344.44,344.07,344.44,9909.0,321.1026,321.3545,321.0093,321.3545,9909.0
2020-10-22 11:25:00,344.26,344.29,344.0,344.16,12882.0,321.1866,321.2146,320.944,321.0933,12882.0
2020-10-22 11:30:00,344.14,344.26,343.69,343.7,21651.0,321.0746,321.1866,320.6548,320.6641,21651.0
2020-10-22 11:35:00,343.71,343.91,343.5,343.63,20721.0,320.6734,320.86,320.4775,320.5988,20721.0
2020-10-22 11:40:00,343.64,343.94,343.48,343.76,12578.0,320.6081,320.888,320.4588,320.7201,12578.0
2020-10-22 11:45:00,343.74,344.1,343.6,343.95,38594.0,320.7014,321.0373,320.5708,320.8973,38594.0
2020-10-22 11:50:00,344.0,344.24,343.62,343.62,15890.0,320.944,321.1679,320.5895,320.5895,15890.0
2020-10-22 11:55:00,343.63,343.73,343.37,343.51,17514.0,320.5988,320.6921,320.3562,320.4868,17514.0
2020-10-22 12:00:00,343.59,343.67,343.18,343.29,17527.0,320.5615,320.6361,320.179,320.2816,17527.0
2020-10-22 12:05:00,343.3,343.69,343.2,343.68,11473.0,320.2909,320.6548,320.1976,320.6454,11473.0
2020-10-22 12:10:00,343.7,343.74,343.54,343.65,8733.0,320.6641,320.7014,320.5148,320.6175,8733.0
2020-10-22 12:15:00,343.69,344.0,343.69,343.85,23227.0,320.6548,320.944,320.6548,320.804,23227.0
2020-10-22 12:20:00,343.82,343.94,343.64,343.68,57315.0,320.7761,320.888,320.6081,320.6454,57315.0
2020-10-22 12:25:00,343.74,343.88,343.57,343.87,10122.0,320.7014,320.832,320.5428,320.8227,10122.0
2020-10-22 12:30:00,343.85,343.89,343.33,343.52,11384.0,320.804,320.8414,320.3189,320.4962,11384.0
2020-10-22 12:35:00,343.41,343.56,343.37,343.48,11030.0,320.3935,320.5335,320.3562,320.4588,11030.0
2020-10-22 12:40:00,343.53,343.75,343.26,343.66,13987.0,320.5055,320.7107,320.2536,320.6268,13987.0
2020-10-22 12:45:00,343.65,344.16,343.55,344.16,15974.0,320.6175,321.0933,320.5242,321.0933,15974.0
2020-10-22 12:50:00,344.14,344.33,344.03,344.07,23981.0,321.0746,321.2519,320.972,321.0093,23981.0
2020-10-22 12:55:00,344.11,344.47,344.11,344.38,16758.0,321.0466,321.3825,321.0466,321.2985,16758.0
2020-10-22 13:00:00,344.36,344.5,344.29,344.3,19044.0,321.2799,321.4105,321.2146,321.2239,19044.0
2020-10-22 13:05:00,344.4,344.72,344.24,344.7,21355.0,321.3172,321.6157,321.1679,321.5971,21355.0
2020-10-22 13:10:00,344.7,345.57,344.69,345.4,35986.0,321.5971,322.4088,321.5877,322.2502,35986.0
2020-10-22 13:15:00,345.42,345.43,345.06,345.15,40403.0,322.2688,322.2781,321.9329,322.0169,40403.0
2020-10-22 13:20:00,345.14,345.18,344.97,345.02,13633.0,322.0076,322.0449,321.849,321.8956,13633.0
2020-10-22 13:25:00,345.05,345.18,344.95,345.0,14137.0,321.9236,322.0449,321.8303,321.877,14137.0
2020-10-22 13:30:00,345.08,345.13,344.98,344.99,8997.0,321.9516,321.9983,321.8583,321.8676,8997.0
2020-10-22 13:35:00,345.02,345.06,344.9,344.96,23871.0,321.8956,321.9329,321.7837,321.8397,23871.0
2020-10-22 13:40:00,344.96,345.44,344.73,345.18,26501.0,321.8397,322.2875,321.6251,322.0449,26501.0
2020-10-22 13:45:00,345.19,345.26,345.0,345.17,23242.0,322.0542,322.1195,321.877,322.0356,23242.0
2020-10-22 13:50:00,345.18,345.75,345.06,345.56,27180.0,322.0449,322.5767,321.9329,322.3994,27180.0
2020-10-22 13:55:00,345.57,345.69,345.46,345.5,10559.0,322.4088,322.5207,322.3061,322.3435,10559.0
2020-10-22 14:00:00,345.59,345.88,345.58,345.71,18294.0,322.4274,322.698,322.4181,322.5394,18294.0
2020-10-22 14:05:00,345.79,345.8,345.51,345.6,23547.0,322.614,322.6234,322.3528,322.4368,23547.0
2020-10-22 14:10:00,345.6,345.78,345.48,345.69,21534.0,322.4368,322.6047,322.3248,322.5207,21534.0
2020-10-22 14:15:00,345.69,346.25,345.67,346.02,56075.0,322.5207,323.0432,322.5021,322.8286,56075.0
2020-10-22 14:20:00,346.04,346.2,345.92,346.19,20802.0,322.8473,322.9965,322.7353,322.9872,20802.0
2020-10-22 14:25:00,346.18,346.18,345.76,345.81,20604.0,322.9779,322.9779,322.586,322.6327,20604.0
2020-10-22 14:30:00,345.83,345.98,345.65,345.93,20204.0,322.6513,322.7913,322.4834,322.7446,20204.0
2020-10-22 14:35:00,345.97,346.07,345.77,345.88,12863.0,322.782,322.8753,322.5954,322.698,12863.0
2020-10-22 14:40:00,345.86,345.94,345.72,345.72,27319.0,322.6793,322.754,322.5487,322.5487,27319.0
2020-10-22 14:45:00,345.71,345.81,345.67,345.68,20993.0,322.5394,322.6327,322.5021,322.5114,20993.0
2020-10-22 14:50:00,345.74,345.94,345.59,345.77,17273.0,322.5674,322.754,322.4274,322.5954,17273.0
2020-10-22 14:55:00,345.77,345.83,345.64,345.66,26651.0,322.5954,322.6513,322.4741,322.4927,26651.0
2020-10-22 15:00:00,345.75,345.75,345.47,345.56,24584.0,322.5767,322.5767,322.3155,322.3994,24584.0
2020-10-22 15:05:00,345.56,345.56,345.12,345.24,31782.0,322.3994,322.3994,321.9889,322.1009,31782.0
2020-10-22 15:10:00,345.23,345.39,345.15,345.39,21000.0,322.0916,322.2408,322.0169,322.2408,21000.0
2020-10-22 15:15:00,345.39,345.55,345.34,345.55,13711.0,322.2408,322.3901,322.1942,322.3901,13711.0
2020-10-22 15:20:00,345.53,345.79,345.49,345.69,17200.0,322.3714,322.614,322.3341,322.5207,17200.0
2020-10-22 15:25:00,345.68,345.99,345.62,345.95,28985.0,322.5114,322.8006,322.4554,322.7633,28985.0
2020-10-22 15:30:00,345.98,346.22,345.94,346.16,23899.0,322.7913,323.0152,322.754,322.9592,23899.0
2020-10-22 15:35:00,346.2,346.45,346.04,346.04,42374.0,322.9965,323.2298,322.8473,322.8473,42374.0
2020-10-22 15:40:00,346.06,346.27,345.96,346.06,23679.0,322.8659,323.0618,322.7726,322.8659,23679.0
2020-10-22 15:45:00,346.04,346.04,345.91,345.99,19888.0,322.8473,322.8473,322.726,322.8006,19888.0
2020-10-22 15:50:00,346.04,346.2,345.9,346.11,55146.0,322.8473,322.9965,322.7166,322.9126,55146.0
2020-10-22 15:55:00,346.13,346.16,345.37,345.85,138161.0,322.9312,322.9592,322.2222,322.67,138161.0
2020-10-23 09:30:00,347.15,347.19,346.7,346.87,41848.0,323.8829,323.9202,323.463,323.6216,41848.0
2020-10-23 09:35:00,346.73,346.75,346.47,346.65,17788.0,323.491,323.5097,323.2484,323.4164,17788.0
2020-10-23 09:40:00,346.64,346.64,346.38,346.55,8145.0,323.4071,323.4071,323.1645,323.3231,8145.0
2020-10-23 09:45:00,346.58,346.64,346.18,346.22,34685.0,323.3511,323.4071,322.9779,323.0152,34685.0
2020-10-23 09:50:00,346.23,346.5,346.08,346.5,35521.0,323.0245,323.2764,322.8846,323.2764,35521.0
2020-10-23 09:55:00,346.59,346.8,346.41,346.48,18051.0,323.3604,323.5563,323.1925,323.2578,18051.0
2020-10-23 10:00:00,346.42,346.42,346.03,346.04,39538.0,323.2018,323.2018,322.8379,322.8473,39538.0
2020-10-23 10:05:00,345.92,346.26,345.88,346.03,18148.0,322.7353,323.0525,322.698,322.8379,18148.0
2020-10-23 10:10:00,346.08,346.31,345.86,346.2,13140.0,322.8846,323.0992,322.6793,322.9965,13140.0
2020-10-23 10:15:00,346.21,346.23,345.99,346.12,28102.0,323.0059,323.0245,322.8006,322.9219,28102.0
2020-10-23 10:20:00,346.17,346.26,345.66,345.88,15215.0,322.9686,323.0525,322.4927,322.698,15215.0
2020-10-23 10:25:00,345.89,346.35,345.87,346.15,9802.0,322.7073,323.1365,322.6887,322.9499,9802.0
2020-10-23 10:30:00,346.12,346.47,346.02,346.38,23123.0,322.9219,323.2484,322.8286,323.1645,23123.0
2020-10-23 10:35:00,346.39,346.41,346.08,346.25,11228.0,323.1738,323.1925,322.8846,323.0432,11228.0
2020-10-23 10:40:00,346.26,346.31,345.76,346.09,10946.0,323.0525,323.0992,322.586,322.8939,10946.0
2020-10-23 10:45:00,346.09,346.22,345.94,346.02,14560.0,322.8939,323.0152,322.754,322.8286,14560.0
2020-10-23 10:50:00,346.1,346.1,345.79,345.82,6927.0,322.9032,322.9032,322.614,322.642,6927.0
2020-10-23 10:55:00,345.66,345.99,345.66,345.94,6281.0,322.4927,322.8006,322.4927,322.754,6281.0
2020-10-23 11:00:00,345.95,346.14,345.67,346.06,11729.0,322.7633,322.9406,322.5021,322.8659,11729.0
2020-10-23 11:05:00,346.02,346.08,345.95,346.05,9890.0,322.8286,322.8846,322.7633,322.8566,9890.0
2020-10-23 11:10:00,346.1,346.42,345.74,346.27,14511.0,322.9032,323.2018,322.5674,323.0618,14511.0
2020-10-23 11:15:00,346.35,346.42,346.12,346.23,21330.0,323.1365,323.2018,322.9219,323.0245,21330.0
2020-10-23 11:20:00,346.19,346.2,345.31,345.36,13613.0,322.9872,322.9965,322.1662,322.2128,13613.0
2020-10-23 11:25:00,345.31,345.62,345.24,345.62,31302.0,322.1662,322.4554,322.1009,322.4554,31302.0
2020-10-23 11:30:00,345.68,345.77,345.48,345.59,19577.0,322.5114,322.5954,322.3248,322.4274,19577.0
2020-10-23 11:35:00,345.72,345.72,345.34,345.48,20979.0,322.5487,322.5487,322.1942,322.3248,20979.0
2020-10-23 11:40:00,345.45,345.77,345.34,345.42,13625.0,322.2968,322.5954,322.1942,322.2688,13625.0
2020-10-23 11:45:00,345.4,345.57,344.93,344.98,6419.0,322.2502,322.4088,321.8117,321.8583,6419.0
2020-10-23 11:50:00,344.96,345.11,344.83,345.04,9173.0,321.8397,321.9796,321.7184,321.9143,9173.0
2020-10-23 11:55:00,345.04,345.32,345.04,345.3,17686.0,321.9143,322.1755,321.9143,322.1569,17686.0
2020-10-23 12:00:00,345.37,345.54,345.18,345.49,12075.0,322.2222,322.3808,322.0449,322.3341,12075.0
2020-10-23 12:05:00,345.49,345.66,345.44,345.47,5532.0,322.3341,322.4927,322.2875,322.3155,5532.0
2020-10-23 12:10:00,345.5,345.54,345.3,345.34,12417.0,322.3435,322.3808,322.1569,322.1942,12417.0
2020-10-23 12:15:00,345.3,345.53,344.45,344.94,56229.0,322.1569,322.3714,321.3638,321.821,56229.0
2020-10-23 12:20:00,344.95,345.02,344.36,344.53,30570.0,321.8303,321.8956,321.2799,321.4385,30570.0
2020-10-23 12:25:00,344.54,344.84,344.54,344.78,3726.0,321.4478,321.7277,321.4478,321.6717,3726.0
2020-10-23 12:30:00,344.7,345.02,344.63,344.99,23244.0,321.5971,321.8956,321.5318,321.8676,23244.0
2020-10-23 12:35:00,344.89,345.08,344.87,344.94,36044.0,321.7743,321.9516,321.7557,321.821,36044.0
2020-10-23 12:40:00,345.03,345.18,344.93,345.16,4926.0,321.905,322.0449,321.8117,322.0262,4926.0
2020-10-23 12:45:00,345.13,345.24,344.89,345.07,14855.0,321.9983,322.1009,321.7743,321.9423,14855.0
2020-10-23 12:50:00,345.11,345.2,344.93,345.0,13869.0,321.9796,322.0636,321.8117,321.877,13869.0
2020-10-23 12:55:00,345.02,345.07,344.42,344.64,10099.0,321.8956,321.9423,321.3358,321.5411,10099.0
2020-10-23 13:00:00,344.62,345.33,344.6,345.29,11513.0,321.5224,322.1849,321.5038,322.1475,11513.0
2020-10-23 13:05:00,345.31,345.35,345.22,345.26,6133.0,322.1662,322.2035,322.0822,322.1195,6133.0
2020-10-23 13:10:00,345.3,345.3,345.1,345.14,4281.0,322.1569,322.1569,321.9703,322.0076,4281.0
2020-10-23 13:15:00,345.29,345.38,345.08,345.31,14742.0,322.1475,322.2315,321.9516,322.1662,14742.0
2020-10-23 13:20:00,345.26,345.8,345.26,345.75,12536.0,322.1195,322.6234,322.1195,322.5767,12536.0
2020-10-23 13:25:00,345.73,345.77,345.61,345.72,13197.0,322.558,322.5954,322.4461,322.5487,13197.0
2020-10-23 13:30:00,345.77,345.9,345.67,345.75,8125.0,322.5954,322.7166,322.5021,322.5767,8125.0
2020-10-23 13:35:00,345.79,345.79,345.67,345.7,1527.0,322.614,322.614,322.5021,322.5301,1527.0
2020-10-23 13:40:00,345.67,345.68,345.56,345.62,7007.0,322.5021,322.5114,322.3994,322.4554,7007.0
2020-10-23 13:45:00,345.59,345.68,345.5,345.68,9722.0,322.4274,322.5114,322.3435,322.5114,9722.0
2020-10-23 13:50:00,345.63,345.73,345.6,345.6,9006.0,322.4647,322.558,322.4368,322.4368,9006.0
2020-10-23 13:55:00,345.62,345.82,345.62,345.7,4512.0,322.4554,322.642,322.4554,322.5301,4512.0
2020-10-23 14:00:00,345.75,345.91,345.55,345.89,13769.0,322.5767,322.726,322.3901,322.7073,13769.0
2020-10-23 14:05:00,345.93,346.11,345.92,345.97,28958.0,322.7446,322.9126,322.7353,322.782,28958.0
2020-10-23 14:10:00,345.98,345.98,345.79,345.88,7618.0,322.7913,322.7913,322.614,322.698,7618.0
2020-10-23 14:15:00,345.89,346.26,345.89,346.08,18032.0,322.7073,323.0525,322.7073,322.8846,18032.0
2020-10-23 14:20:00,346.08,346.15,345.99,346.15,5980.0,322.8846,322.9499,322.8006,322.9499,5980.0
2020-10-23 14:25:00,346.21,346.25,346.11,346.25,15063.0,323.0059,323.0432,322.9126,323.0432,15063.0
2020-10-23 14:30:00,346.27,346.35,346.21,346.25,13161.0,323.0618,323.1365,323.0059,323.0432,13161.0
2020-10-23 14:35:00,346.24,346.24,346.01,346.08,6989.0,323.0339,323.0339,322.8193,322.8846,6989.0
2020-10-23 14:40:00,346.08,346.1,345.91,345.91,10277.0,322.8846,322.9032,322.726,322.726,10277.0
2020-10-23 14:45:00,345.9,346.12,345.89,346.11,12657.0,322.7166,322.9219,322.7073,322.9126,12657.0
2020-10-23 14:50:00,346.12,346.25,345.98,346.0,8660.0,322.9219,323.0432,322.7913,322.8099,8660.0
2020-10-23 14:55:00,346.01,346.14,345.91,345.98,8766.0,322.8193,322.9406,322.726,322.7913,8766.0
2020-10-23 15:00:00,345.96,346.13,345.94,346.1,15242.0,322.7726,322.9312,322.754,322.9032,15242.0
2020-10-23 15:05:00,346.06,346.25,346.06,346.23,13279.0,322.8659,323.0432,322.8659,323.0245,13279.0
2020-10-23 15:10:00,346.29,346.62,346.22,346.58,27872.0,323.0805,323.3884,323.0152,323.3511,27872.0
2020-10-23 15:15:00,346.56,346.56,346.38,346.45,11196.0,323.3324,323.3324,323.1645,323.2298,11196.0
2020-10-23 15:20:00,346.49,346.55,346.35,346.41,15515.0,323.2671,323.3231,323.1365,323.1925,15515.0
2020-10-23 15:25:00,346.43,346.45,346.31,346.37,14055.0,323.2111,323.2298,323.0992,323.1551,14055.0
2020-10-23 15:30:00,346.38,346.38,346.21,346.29,20019.0,323.1645,323.1645,323.0059,323.0805,20019.0
2020-10-23 15:35:00,346.28,346.43,346.23,346.36,18169.0,323.0712,323.2111,323.0245,323.1458,18169.0
2020-10-23 15:40:00,346.36,346.7,346.33,346.64,45238.0,323.1458,323.463,323.1178,323.4071,45238.0
2020-10-23 15:45:00,346.62,346.8,346.51,346.77,23466.0,323.3884,323.5563,323.2858,323.5283,23466.0
2020-10-23 15:50:00,346.78,346.8,346.57,346.8,31721.0,323.5377,323.5563,323.3417,323.5563,31721.0
2020-10-23 15:55:00,346.8,346.96,346.66,346.96,101638.0,323.5563,323.7056,323.4257,323.7056,101638.0
2020-10-26 09:30:00,343.32,343.88,343.26,343.56,65888.0,320.3096,320.832,320.2536,320.5335,65888.0
2020-10-26 09:35:00,343.61,343.92,343.52,343.79,27727.0,320.5801,320.8694,320.4962,320.7481,27727.0
2020-10-26 09:40:00,343.8,343.88,342.99,343.32,25155.0,320.7574,320.832,320.0017,320.3096,25155.0
2020-10-26 09:45:00,343.32,343.4,343.02,343.2,21452.0,320.3096,320.3842,320.0297,320.1976,21452.0
2020-10-26 09:50:00,343.18,343.75,343.07,343.71,17845.0,320.179,320.7107,320.0763,320.6734,17845.0
2020-10-26 09:55:00,343.74,343.93,343.64,343.77,16867.0,320.7014,320.8787,320.6081,320.7294,16867.0
2020-10-26 10:00:00,343.68,344.05,343.39,343.98,11733.0,320.6454,320.9906,320.3749,320.9253,11733.0
2020-10-26 10:05:00,344.08,344.19,343.75,344.03,16033.0,321.0186,321.1213,320.7107,320.972,16033.0
2020-10-26 10:10:00,344.03,344.03,343.65,343.85,15307.0,320.972,320.972,320.6175,320.804,15307.0
2020-10-26 10:15:00,343.8,344.11,343.61,343.9,15188.0,320.7574,321.0466,320.5801,320.8507,15188.0
2020-10-26 10:20:00,343.92,344.08,343.47,343.56,18018.0,320.8694,321.0186,320.4495,320.5335,18018.0
2020-10-26 10:25:00,343.62,343.64,342.74,342.76,21581.0,320.5895,320.6081,319.7684,319.7871,21581.0
2020-10-26 10:30:00,342.76,342.76,341.71,342.22,67560.0,319.7871,319.7871,318.8075,319.2833,67560.0
2020-10-26 10:35:00,342.19,342.2,341.8,342.18,11299.0,319.2553,319.2646,318.8914,319.246,11299.0
2020-10-26 10:40:00,342.02,342.25,342.01,342.18,19500.0,319.0967,319.3113,319.0874,319.246,19500.0
2020-10-26 10:45:00,342.14,342.21,341.14,341.43,37008.0,319.2087,319.274,318.2757,318.5462,37008.0
2020-10-26 10:50:00,341.45,341.46,340.94,341.18,40455.0,318.5649,318.5742,318.0891,318.313,40455.0
2020-10-26 10:55:00,341.2,341.23,340.77,340.84,93283.0,318.3317,318.3596,317.9305,317.9958,93283.0
2020-10-26 11:00:00,340.72,340.73,339.91,340.31,121028.0,317.8838,317.8932,317.1281,317.5013,121028.0
2020-10-26 11:05:00,340.18,340.4,339.95,340.25,39157.0,317.38,317.5853,317.1654,317.4453,39157.0
2020-10-26 11:10:00,340.2,340.58,340.2,340.51,28649.0,317.3987,317.7532,317.3987,317.6879,28649.0
2020-10-26 11:15:00,340.44,340.45,339.39,339.45,54122.0,317.6226,317.6319,316.643,316.6989,54122.0
2020-10-26 11:20:00,339.42,340.04,339.37,339.99,43092.0,316.671,317.2494,316.6243,317.2028,43092.0
2020-10-26 11:25:00,340.02,340.2,339.85,339.88,20276.0,317.2307,317.3987,317.0721,317.1001,20276.0
2020-10-26 11:30:00,339.81,339.95,339.2,339.2,44329.0,317.0348,317.1654,316.4657,316.4657,44329.0
2020-10-26 11:35:00,339.21,340.0,339.19,339.91,36807.0,316.475,317.2121,316.4564,317.1281,36807.0
2020-10-26 11:40:00,339.86,339.9,339.38,339.81,31841.0,317.0815,317.1188,316.6336,317.0348,31841.0
2020-10-26 11:45:00,339.89,340.18,339.81,340.04,25543.0,317.1095,317.38,317.0348,317.2494,25543.0
2020-10-26 11:50:00,340.01,340.22,339.62,340.14,47504.0,317.2214,317.4173,316.8576,317.3427,47504.0
2020-10-26 11:55:00,340.12,340.41,339.7,339.81,45449.0,317.324,317.5946,316.9322,317.0348,45449.0
2020-10-26 12:00:00,339.8,339.94,339.52,339.88,26427.0,317.0255,317.1561,316.7643,317.1001,26427.0
2020-10-26 12:05:00,339.92,340.01,339.59,339.72,23113.0,317.1374,317.2214,316.8296,316.9509,23113.0
2020-10-26 12:10:00,339.7,339.95,339.52,339.64,13692.0,316.9322,317.1654,316.7643,316.8762,13692.0
2020-10-26 12:15:00,339.62,340.0,339.61,339.87,38419.0,316.8576,317.2121,316.8482,317.0908,38419.0
2020-10-26 12:20:00,339.91,339.99,339.42,339.8,22064.0,317.1281,317.2028,316.671,317.0255,22064.0
2020-10-26 12:25:00,339.79,340.06,339.55,339.84,29482.0,317.0162,317.2681,316.7922,317.0628,29482.0
2020-10-26 12:30:00,339.78,339.78,338.82,338.93,29689.0,317.0068,317.0068,316.1112,316.2138,29689.0
2020-10-26 12:35:00,338.99,339.08,338.82,338.86,23571.0,316.2698,316.3537,316.1112,316.1485,23571.0
2020-10-26 12:40:00,338.85,339.02,338.75,338.84,10211.0,316.1392,316.2978,316.0459,316.1298,10211.0
2020-10-26 12:45:00,338.72,338.73,338.44,338.54,33196.0,316.0179,316.0272,315.7566,315.8499,33196.0
2020-10-26 12:50:00,338.57,338.78,338.47,338.64,26767.0,315.8779,316.0739,315.7846,315.9432,26767.0
2020-10-26 12:55:00,338.52,338.7,338.51,338.67,69476.0,315.8313,315.9992,315.822,315.9712,69476.0
2020-10-26 13:00:00,338.66,338.74,338.37,338.63,28243.0,315.9619,316.0365,315.6913,315.9339,28243.0
2020-10-26 13:05:00,338.66,338.66,338.23,338.62,22197.0,315.9619,315.9619,315.5607,315.9246,22197.0
2020-10-26 13:10:00,338.6,338.83,338.39,338.44,19946.0,315.9059,316.1205,315.71,315.7566,19946.0
2020-10-26 13:15:00,338.44,338.48,337.87,337.87,32027.0,315.7566,315.794,315.2248,315.2248,32027.0
2020-10-26 13:20:00,337.96,338.08,337.58,337.62,31713.0,315.3088,315.4208,314.9543,314.9916,31713.0
2020-10-26 13:25:00,337.64,337.73,337.35,337.36,30407.0,315.0103,315.0942,314.7397,314.749,30407.0
2020-10-26 13:30:00,337.33,337.38,336.88,336.97,39067.0,314.721,314.7677,314.3012,314.3852,39067.0
2020-10-26 13:35:00,336.92,337.63,336.81,337.55,32798.0,314.3385,315.0009,314.2359,314.9263,32798.0
2020-10-26 13:40:00,337.68,337.68,337.44,337.57,11185.0,315.0476,315.0476,314.8237,314.945,11185.0
2020-10-26 13:45:00,337.58,337.96,337.48,337.96,26880.0,314.9543,315.3088,314.861,315.3088,26880.0
2020-10-26 13:50:00,337.99,338.32,337.84,338.3,40332.0,315.3368,315.6447,315.1969,315.626,40332.0
2020-10-26 13:55:00,338.34,338.59,338.1,338.53,20327.0,315.6633,315.8966,315.4394,315.8406,20327.0
2020-10-26 14:00:00,338.59,338.71,338.31,338.71,19572.0,315.8966,316.0085,315.6354,316.0085,19572.0
2020-10-26 14:05:00,338.74,339.24,338.74,339.01,12862.0,316.0365,316.503,316.0365,316.2884,12862.0
2020-10-26 14:10:00,339.03,339.2,338.68,338.84,22110.0,316.3071,316.4657,315.9806,316.1298,22110.0
2020-10-26 14:15:00,338.85,339.22,338.84,339.11,46750.0,316.1392,316.4844,316.1298,316.3817,46750.0
2020-10-26 14:20:00,339.05,339.19,338.85,339.07,19922.0,316.3258,316.4564,316.1392,316.3444,19922.0
2020-10-26 14:25:00,339.11,339.83,338.89,339.77,39758.0,316.3817,317.0535,316.1765,316.9975,39758.0
2020-10-26 14:30:00,339.79,339.84,339.56,339.64,21488.0,317.0162,317.0628,316.8016,316.8762,21488.0
2020-10-26 14:35:00,339.58,339.58,339.21,339.29,21949.0,316.8202,316.8202,316.475,316.5497,21949.0
2020-10-26 14:40:00,339.26,339.75,339.22,339.31,19165.0,316.5217,316.9788,316.4844,316.5683,19165.0
2020-10-26 14:45:00,339.32,339.32,338.84,338.89,20538.0,316.5777,316.5777,316.1298,316.1765,20538.0
2020-10-26 14:50:00,338.94,339.48,338.91,339.34,43049.0,316.2231,316.7269,316.1951,316.5963,43049.0
2020-10-26 14:55:00,339.3,339.69,339.25,339.35,26303.0,316.559,316.9229,316.5124,316.6057,26303.0
2020-10-26 15:00:00,339.38,339.77,339.22,339.25,23075.0,316.6336,316.9975,316.4844,316.5124,23075.0
2020-10-26 15:05:00,339.25,339.32,338.75,338.83,28383.0,316.5124,316.5777,316.0459,316.1205,28383.0
2020-10-26 15:10:00,339.01,339.19,338.58,338.71,16772.0,316.2884,316.4564,315.8873,316.0085,16772.0
2020-10-26 15:15:00,338.72,339.27,338.7,338.95,16715.0,316.0179,316.531,315.9992,316.2325,16715.0
2020-10-26 15:20:00,338.89,339.59,338.89,339.33,24145.0,316.1765,316.8296,316.1765,316.587,24145.0
2020-10-26 15:25:00,339.36,339.61,339.33,339.49,26480.0,316.615,316.8482,316.587,316.7363,26480.0
2020-10-26 15:30:00,339.63,340.15,339.28,339.85,34778.0,316.8669,317.352,316.5403,317.0721,34778.0
2020-10-26 15:35:00,339.8,339.94,339.28,339.49,30870.0,317.0255,317.1561,316.5403,316.7363,30870.0
2020-10-26 15:40:00,339.59,339.86,339.39,339.55,34347.0,316.8296,317.0815,316.643,316.7922,34347.0
2020-10-26 15:45:00,339.54,339.57,338.64,338.66,132931.0,316.7829,316.8109,315.9432,315.9619,132931.0
2020-10-26 15:50:00,338.69,339.44,338.56,339.37,97988.0,315.9899,316.6896,315.8686,316.6243,97988.0
2020-10-26 15:55:00,339.46,340.67,339.46,340.6,223538.0,316.7083,317.8372,316.7083,317.7719,223538.0
2020-10-27 09:30:00,340.93,341.13,340.15,340.28,116537.0,318.0798,318.2663,317.352,317.4733,116537.0
2020-10-27 09:35:00,340.23,341.2,340.18,340.75,55840.0,317.4267,318.3317,317.38,317.9118,55840.0
2020-10-27 09:40:00,340.75,340.75,340.01,340.51,37776.0,317.9118,317.9118,317.2214,317.6879,37776.0
2020-10-27 09:45:00,340.65,340.83,339.95,340.24,37852.0,317.8185,317.9865,317.1654,317.436,37852.0
2020-10-27 09:50:00,340.21,340.83,340.15,340.82,33844.0,317.408,317.9865,317.352,317.9771,33844.0
2020-10-27 09:55:00,340.8,340.97,340.53,340.88,73244.0,317.9585,318.1171,317.7066,318.0331,73244.0
2020-10-27 10:00:00,340.88,340.98,340.55,340.55,38852.0,318.0331,318.1264,317.7252,317.7252,38852.0
2020-10-27 10:05:00,340.55,341.23,340.35,341.04,37803.0,317.7252,318.3596,317.5386,318.1824,37803.0
2020-10-27 10:10:00,341.01,341.15,340.59,340.7,31760.0,318.1544,318.285,317.7625,317.8652,31760.0
2020-10-27 10:15:00,340.68,340.72,339.87,339.91,30474.0,317.8465,317.8838,317.0908,317.1281,30474.0
2020-10-27 10:20:00,339.89,339.99,339.4,339.55,33285.0,317.1095,317.2028,316.6523,316.7922,33285.0
2020-10-27 10:25:00,339.56,339.84,339.4,339.67,41295.0,316.8016,317.0628,316.6523,316.9042,41295.0
2020-10-27 10:30:00,339.62,340.06,339.55,340.06,37378.0,316.8576,317.2681,316.7922,317.2681,37378.0
2020-10-27 10:35:00,340.06,340.41,339.93,340.19,85889.0,317.2681,317.5946,317.1468,317.3894,85889.0
2020-10-27 10:40:00,340.2,340.21,339.68,339.97,65679.0,317.3987,317.408,316.9135,317.1841,65679.0
2020-10-27 10:45:00,340.04,340.81,339.88,340.71,101807.0,317.2494,317.9678,317.1001,317.8745,101807.0
2020-10-27 10:50:00,340.74,340.84,340.12,340.38,75887.0,317.9025,317.9958,317.324,317.5666,75887.0
2020-10-27 10:55:00,340.42,340.54,339.93,339.96,57643.0,317.6039,317.7159,317.1468,317.1748,57643.0
2020-10-27 11:00:00,340.11,340.27,339.78,340.18,58465.0,317.3147,317.464,317.0068,317.38,58465.0
2020-10-27 11:05:00,340.2,340.38,340.0,340.31,50926.0,317.3987,317.5666,317.2121,317.5013,50926.0
2020-10-27 11:10:00,340.28,340.81,340.21,340.66,41981.0,317.4733,317.9678,317.408,317.8279,41981.0
2020-10-27 11:15:00,340.69,340.74,340.24,340.36,52352.0,317.8558,317.9025,317.436,317.548,52352.0
2020-10-27 11:20:00,340.37,340.4,340.14,340.35,83806.0,317.5573,317.5853,317.3427,317.5386,83806.0
2020-10-27 11:25:00,340.29,340.51,339.8,339.83,48743.0,317.4826,317.6879,317.0255,317.0535,48743.0
2020-10-27 11:30:00,339.88,339.88,339.41,339.64,88456.0,317.1001,317.1001,316.6616,316.8762,88456.0
2020-10-27 11:35:00,339.65,340.1,339.51,340.1,51931.0,316.8855,317.3054,316.7549,317.3054,51931.0
2020-10-27 11:40:00,340.18,340.29,339.92,340.0,44356.0,317.38,317.4826,317.1374,317.2121,44356.0
2020-10-27 11:45:00,340.1,340.4,340.09,340.25,60698.0,317.3054,317.5853,317.2961,317.4453,60698.0
2020-10-27 11:50:00,340.28,340.5,340.26,340.47,32438.0,317.4733,317.6786,317.4547,317.6506,32438.0
2020-10-27 11:55:00,340.49,341.03,340.41,340.95,41283.0,317.6692,318.1731,317.5946,318.0984,41283.0
2020-10-27 12:00:00,340.97,341.2,340.76,341.05,39935.0,318.1171,318.3317,317.9211,318.1917,39935.0
2020-10-27 12:05:00,341.08,341.24,340.92,340.96,37130.0,318.2197,318.369,318.0704,318.1077,37130.0
2020-10-27 12:10:00,340.99,341.0,340.63,340.63,44166.0,318.1357,318.1451,317.7999,317.7999,44166.0
2020-10-27 12:15:00,340.61,340.72,340.5,340.72,31855.0,317.7812,317.8838,317.6786,317.8838,31855.0
2020-10-27 12:20:00,340.7,341.0,340.7,340.77,34927.0,317.8652,318.1451,317.8652,317.9305,34927.0
2020-10-27 12:25:00,340.8,340.83,340.4,340.4,33623.0,317.9585,317.9865,317.5853,317.5853,33623.0
2020-10-27 12:30:00,340.41,340.43,339.98,340.08,29610.0,317.5946,317.6133,317.1934,317.2867,29610.0
2020-10-27 12:35:00,340.04,340.29,339.93,340.28,17702.0,317.2494,317.4826,317.1468,317.4733,17702.0
2020-10-27 12:40:00,340.26,340.42,339.82,339.9,20959.0,317.4547,317.6039,317.0441,317.1188,20959.0
2020-10-27 12:45:00,339.83,340.13,339.83,339.93,17440.0,317.0535,317.3334,317.0535,317.1468,17440.0
2020-10-27 12:50:00,339.94,340.07,339.81,340.03,20714.0,317.1561,317.2774,317.0348,317.2401,20714.0
2020-10-27 12:55:00,340.0,340.22,339.71,340.19,36558.0,317.2121,317.4173,316.9415,317.3894,36558.0
2020-10-27 13:00:00,340.17,340.2,339.99,340.18,28634.0,317.3707,317.3987,317.2028,317.38,28634.0
2020-10-27 13:05:00,340.21,340.32,339.95,340.05,25466.0,317.408,317.5106,317.1654,317.2587,25466.0
2020-10-27 13:10:00,340.09,340.17,339.81,339.93,22789.0,317.2961,317.3707,317.0348,317.1468,22789.0
2020-10-27 13:15:00,340.07,340.08,339.92,339.92,21743.0,317.2774,317.2867,317.1374,317.1374,21743.0
2020-10-27 13:20:00,339.92,340.44,339.79,340.44,24211.0,317.1374,317.6226,317.0162,317.6226,24211.0
2020-10-27 13:25:00,340.42,340.79,340.24,340.72,29354.0,317.6039,317.9491,317.436,317.8838,29354.0
2020-10-27 13:30:00,340.7,341.3,340.7,341.12,26089.0,317.8652,318.425,317.8652,318.257,26089.0
2020-10-27 13:35:00,341.12,341.12,340.96,340.97,20255.0,318.257,318.257,318.1077,318.1171,20255.0
2020-10-27 13:40:00,341.0,341.04,340.9,340.99,16193.0,318.1451,318.1824,318.0518,318.1357,16193.0
2020-10-27 13:45:00,340.99,341.17,340.92,341.12,44197.0,318.1357,318.3037,318.0704,318.257,44197.0
2020-10-27 13:50:00,341.14,341.27,340.83,341.01,47016.0,318.2757,318.397,317.9865,318.1544,47016.0
2020-10-27 13:55:00,341.04,341.04,340.77,340.86,28300.0,318.1824,318.1824,317.9305,318.0144,28300.0
2020-10-27 14:00:00,340.84,340.99,340.66,340.69,38917.0,317.9958,318.1357,317.8279,317.8558,38917.0
2020-10-27 14:05:00,340.71,340.83,340.6,340.65,35022.0,317.8745,317.9865,317.7719,317.8185,35022.0
2020-10-27 14:10:00,340.65,340.76,340.44,340.68,33918.0,317.8185,317.9211,317.6226,317.8465,33918.0
2020-10-27 14:15:00,340.69,340.69,340.0,340.02,25902.0,317.8558,317.8558,317.2121,317.2307,25902.0
2020-10-27 14:20:00,339.98,340.25,339.94,340.21,21360.0,317.1934,317.4453,317.1561,317.408,21360.0
2020-10-27 14:25:00,340.23,340.52,340.19,340.31,24340.0,317.4267,317.6972,317.3894,317.5013,24340.0
2020-10-27 14:30:00,340.32,340.39,340.05,340.28,26131.0,317.5106,317.5759,317.2587,317.4733,26131.0
2020-10-27 14:35:00,340.34,340.34,340.04,340.08,29657.0,317.5293,317.5293,317.2494,317.2867,29657.0
2020-10-27 14:40:00,340.06,340.25,339.82,339.89,28784.0,317.2681,317.4453,317.0441,317.1095,28784.0
2020-10-27 14:45:00,339.87,340.24,339.45,340.0,35855.0,317.0908,317.436,316.6989,317.2121,35855.0
2020-10-27 14:50:00,339.95,340.05,339.78,339.97,30898.0,317.1654,317.2587,317.0068,317.1841,30898.0
2020-10-27 14:55:00,339.94,339.94,339.66,339.78,45827.0,317.1561,317.1561,316.8949,317.0068,45827.0
2020-10-27 15:00:00,339.75,340.0,339.6,339.77,34330.0,316.9788,317.2121,316.8389,316.9975,34330.0
2020-10-27 15:05:00,339.81,339.88,339.16,339.33,36107.0,317.0348,317.1001,316.4284,316.587,36107.0
2020-10-27 15:10:00,339.42,339.67,339.37,339.57,41511.0,316.671,316.9042,316.6243,316.8109,41511.0
2020-10-27 15:15:00,339.57,339.67,339.38,339.67,33728.0,316.8109,316.9042,316.6336,316.9042,33728.0
2020-10-27 15:20:00,339.64,340.1,339.58,340.06,36824.0,316.8762,317.3054,316.8202,317.2681,36824.0
2020-10-27 15:25:00,340.07,340.19,339.89,340.11,27867.0,317.2774,317.3894,317.1095,317.3147,27867.0
2020-10-27 15:30:00,340.09,340.26,340.02,340.13,60658.0,317.2961,317.4547,317.2307,317.3334,60658.0
2020-10-27 15:35:00,340.09,340.31,340.08,340.29,62687.0,317.2961,317.5013,317.2867,317.4826,62687.0
2020-10-27 15:40:00,340.3,340.52,340.26,340.36,53663.0,317.492,317.6972,317.4547,317.548,53663.0
2020-10-27 15:45:00,340.38,340.47,339.78,339.88,53744.0,317.5666,317.6506,317.0068,317.1001,53744.0
2020-10-27 15:50:00,339.87,340.04,339.48,340.02,107930.0,317.0908,317.2494,316.7269,317.2307,107930.0
2020-10-27 15:55:00,340.03,340.05,339.36,339.43,183237.0,317.2401,317.2587,316.615,316.6803,183237.0
2020-10-28 09:30:00,333.24,333.49,333.04,333.16,283296.0,310.9052,311.1384,310.7186,310.8305,283296.0
2020-10-28 09:35:00,333.22,333.6,332.94,333.39,85100.0,310.8865,311.241,310.6253,311.0451,85100.0
2020-10-28 09:40:00,333.39,333.84,333.09,333.74,57624.0,311.0451,311.4649,310.7652,311.3717,57624.0
2020-10-28 09:45:00,333.7,334.0,333.29,333.31,301475.0,311.3343,311.6142,310.9518,310.9705,301475.0
2020-10-28 09:50:00,333.31,333.32,332.28,332.28,82217.0,310.9705,310.9798,310.0095,310.0095,82217.0
2020-10-28 09:55:00,332.25,332.48,332.08,332.48,82982.0,309.9815,310.1961,309.8229,310.1961,82982.0
2020-10-28 10:00:00,332.42,332.62,331.52,331.52,153048.0,310.1401,310.3267,309.3004,309.3004,153048.0
2020-10-28 10:05:00,331.48,332.19,331.36,331.97,44199.0,309.2631,309.9255,309.1512,309.7203,44199.0
2020-10-28 10:10:00,331.9,332.06,331.61,331.73,75734.0,309.655,309.8043,309.3844,309.4964,75734.0
2020-10-28 10:15:00,331.71,331.77,330.5,330.57,71897.0,309.4777,309.5337,308.3488,308.4141,71897.0
2020-10-28 10:20:00,330.5,330.76,330.05,330.05,94239.0,308.3488,308.5914,307.929,307.929,94239.0
2020-10-28 10:25:00,330.21,330.42,329.4,329.9,169408.0,308.0782,308.2742,307.3225,307.789,169408.0
2020-10-28 10:30:00,329.88,330.62,329.61,330.46,58697.0,307.7704,308.4608,307.5185,308.3115,58697.0
2020-10-28 10:35:00,330.45,330.66,330.05,330.17,44602.0,308.3022,308.4981,307.929,308.0409,44602.0
2020-10-28 10:40:00,330.16,330.45,330.01,330.24,62900.0,308.0316,308.3022,307.8916,308.1062,62900.0
2020-10-28 10:45:00,330.22,330.26,329.49,329.58,56889.0,308.0876,308.1249,307.4065,307.4905,56889.0
2020-10-28 10:50:00,329.5,329.66,328.88,329.45,194733.0,307.4158,307.5651,306.8374,307.3692,194733.0
2020-10-28 10:55:00,329.42,329.8,329.0,329.75,45309.0,307.3412,307.6957,306.9493,307.6491,45309.0
2020-10-28 11:00:00,329.68,329.76,328.77,328.91,50706.0,307.5838,307.6584,306.7348,306.8654,50706.0
2020-10-28 11:05:00,329.02,330.23,329.02,329.88,64046.0,306.968,308.0969,306.968,307.7704,64046.0
2020-10-28 11:10:00,329.81,330.16,329.66,330.1,38863.0,307.7051,308.0316,307.5651,307.9756,38863.0
2020-10-28 11:15:00,330.1,330.1,329.46,329.74,52672.0,307.9756,307.9756,307.3785,307.6397,52672.0
2020-10-28 11:20:00,329.81,330.08,329.41,329.5,24699.0,307.7051,307.957,307.3319,307.4158,24699.0
2020-10-28 11:25:00,329.48,329.59,329.15,329.51,33446.0,307.3972,307.4998,307.0893,307.4252,33446.0
2020-10-28 11:30:00,329.46,329.46,328.76,329.02,38097.0,307.3785,307.3785,306.7254,306.968,38097.0
2020-10-28 11:35:00,329.02,329.61,329.02,329.51,35038.0,306.968,307.5185,306.968,307.4252,35038.0
2020-10-28 11:40:00,329.48,330.29,329.3,330.15,47388.0,307.3972,308.1529,307.2292,308.0223,47388.0
2020-10-28 11:45:00,330.16,330.58,330.12,330.35,23909.0,308.0316,308.4234,307.9943,308.2089,23909.0
2020-10-28 11:50:00,330.32,331.05,330.18,330.92,36656.0,308.1809,308.8619,308.0503,308.7407,36656.0
2020-10-28 11:55:00,330.89,331.21,330.61,330.85,60919.0,308.7127,309.0112,308.4514,308.6753,60919.0
2020-10-28 12:00:00,330.9,331.06,330.7,330.93,49079.0,308.722,308.8713,308.5354,308.75,49079.0
2020-10-28 12:05:00,330.94,331.51,330.82,331.13,76247.0,308.7593,309.2911,308.6474,308.9366,76247.0
2020-10-28 12:10:00,331.05,331.39,331.01,331.23,21770.0,308.8619,309.1792,308.8246,309.0299,21770.0
2020-10-28 12:15:00,331.2,331.36,331.07,331.17,32561.0,309.0019,309.1512,308.8806,308.9739,32561.0
2020-10-28 12:20:00,331.24,331.27,330.81,330.97,33156.0,309.0392,309.0672,308.638,308.7873,33156.0
2020-10-28 12:25:00,331.13,331.14,330.41,330.46,36866.0,308.9366,308.9459,308.2648,308.3115,36866.0
2020-10-28 12:30:00,330.42,330.6,330.34,330.56,19795.0,308.2742,308.4421,308.1995,308.4048,19795.0
2020-10-28 12:35:00,330.69,330.69,329.88,329.95,34359.0,308.5261,308.5261,307.7704,307.8357,34359.0
2020-10-28 12:40:00,329.89,329.91,329.49,329.76,26172.0,307.7797,307.7984,307.4065,307.6584,26172.0
2020-10-28 12:45:00,329.73,329.73,329.23,329.24,17492.0,307.6304,307.6304,307.1639,307.1733,17492.0
2020-10-28 12:50:00,329.24,329.82,329.01,329.65,37374.0,307.1733,307.7144,306.9587,307.5558,37374.0
2020-10-28 12:55:00,329.6,329.9,329.43,329.55,28820.0,307.5091,307.789,307.3505,307.4625,28820.0
2020-10-28 13:00:00,329.52,329.59,328.98,329.23,57019.0,307.4345,307.4998,306.9307,307.1639,57019.0
2020-10-28 13:05:00,329.21,329.32,328.8,328.87,45278.0,307.1453,307.2479,306.7627,306.8281,45278.0
2020-10-28 13:10:00,328.87,328.97,328.51,328.65,53064.0,306.8281,306.9214,306.4922,306.6228,53064.0
2020-10-28 13:15:00,328.63,328.87,328.29,328.83,35638.0,306.6041,306.8281,306.2869,306.7907,35638.0
2020-10-28 13:20:00,328.78,328.78,328.42,328.64,26345.0,306.7441,306.7441,306.4082,306.6135,26345.0
2020-10-28 13:25:00,328.61,329.44,328.61,329.42,102055.0,306.5855,307.3599,306.5855,307.3412,102055.0
2020-10-28 13:30:00,329.36,329.56,329.04,329.56,25181.0,307.2852,307.4718,306.9867,307.4718,25181.0
2020-10-28 13:35:00,329.55,330.01,329.52,329.71,23108.0,307.4625,307.8916,307.4345,307.6118,23108.0
2020-10-28 13:40:00,329.75,329.78,329.31,329.46,38629.0,307.6491,307.6771,307.2386,307.3785,38629.0
2020-10-28 13:45:00,329.44,329.85,329.32,329.55,155628.0,307.3599,307.7424,307.2479,307.4625,155628.0
2020-10-28 13:50:00,329.62,329.78,329.44,329.77,35560.0,307.5278,307.6771,307.3599,307.6677,35560.0
2020-10-28 13:55:00,329.79,329.96,329.55,329.86,31609.0,307.6864,307.845,307.4625,307.7517,31609.0
2020-10-28 14:00:00,329.85,329.85,329.18,329.49,45092.0,307.7424,307.7424,307.1173,307.4065,45092.0
2020-10-28 14:05:00,329.47,329.75,329.28,329.44,26852.0,307.3878,307.6491,307.2106,307.3599,26852.0
2020-10-28 14:10:00,329.37,329.38,328.76,328.85,37851.0,307.2945,307.3039,306.7254,306.8094,37851.0
2020-10-28 14:15:00,328.83,328.97,328.52,328.83,33541.0,306.7907,306.9214,306.5015,306.7907,33541.0
2020-10-28 14:20:00,328.79,329.85,328.72,329.77,44074.0,306.7534,307.7424,306.6881,307.6677,44074.0
2020-10-28 14:25:00,329.77,330.17,329.6,330.05,41075.0,307.6677,308.0409,307.5091,307.929,41075.0
2020-10-28 14:30:00,330.1,330.34,329.58,329.77,44585.0,307.9756,308.1995,307.4905,307.6677,44585.0
2020-10-28 14:35:00,329.82,329.82,329.08,329.23,61170.0,307.7144,307.7144,307.024,307.1639,61170.0
2020-10-28 14:40:00,329.18,329.7,329.14,329.52,55013.0,307.1173,307.6024,307.08,307.4345,55013.0
2020-10-28 14:45:00,329.51,329.78,329.3,329.55,55168.0,307.4252,307.6771,307.2292,307.4625,55168.0
2020-10-28 14:50:00,329.55,329.84,328.82,328.83,62410.0,307.4625,307.733,306.7814,306.7907,62410.0
2020-10-28 14:55:00,328.82,330.2,328.82,329.9,51022.0,306.7814,308.0689,306.7814,307.789,51022.0
2020-10-28 15:00:00,330.01,330.01,329.22,329.33,52693.0,307.8916,307.8916,307.1546,307.2572,52693.0
2020-10-28 15:05:00,329.29,329.78,329.19,329.43,56629.0,307.2199,307.6771,307.1266,307.3505,56629.0
2020-10-28 15:10:00,329.4,329.81,329.03,329.55,51839.0,307.3225,307.7051,306.9773,307.4625,51839.0
2020-10-28 15:15:00,329.52,329.52,329.16,329.24,74281.0,307.4345,307.4345,307.0986,307.1733,74281.0
2020-10-28 15:20:00,329.28,330.45,329.08,330.37,90076.0,307.2106,308.3022,307.024,308.2275,90076.0
2020-10-28 15:25:00,330.33,330.5,330.09,330.09,39643.0,308.1902,308.3488,307.9663,307.9663,39643.0
2020-10-28 15:30:00,330.09,331.01,330.09,330.86,82068.0,307.9663,308.8246,307.9663,308.6847,82068.0
2020-10-28 15:35:00,330.82,330.91,329.46,329.49,115340.0,308.6474,308.7313,307.3785,307.4065,115340.0
2020-10-28 15:40:00,329.51,330.0,329.44,329.44,63133.0,307.4252,307.8823,307.3599,307.3599,63133.0
2020-10-28 15:45:00,329.46,329.51,328.76,329.04,88158.0,307.3785,307.4252,306.7254,306.9867,88158.0
2020-10-28 15:50:00,329.02,329.06,328.06,328.06,156616.0,306.968,307.0053,306.0723,306.0723,156616.0
2020-10-28 15:55:00,328.12,328.18,327.3,327.8,497675.0,306.1283,306.1843,305.3633,305.8298,497675.0
2020-10-29 09:30:00,328.07,328.83,327.8,328.27,207979.0,306.0817,306.7907,305.8298,306.2683,207979.0
2020-10-29 09:35:00,328.17,328.45,326.84,326.97,77149.0,306.175,306.4362,304.9341,305.0554,77149.0
2020-10-29 09:40:00,326.97,327.0,326.26,326.75,59585.0,305.0554,305.0834,304.393,304.8501,59585.0
2020-10-29 09:45:00,326.79,328.23,326.47,327.74,77581.0,304.8875,306.2309,304.5889,305.7738,77581.0
2020-10-29 09:50:00,327.8,328.81,327.51,328.81,35326.0,305.8298,306.7721,305.5592,306.7721,35326.0
2020-10-29 09:55:00,328.78,329.52,328.62,329.03,70879.0,306.7441,307.4345,306.5948,306.9773,70879.0
2020-10-29 10:00:00,328.82,329.94,328.58,329.72,82487.0,306.7814,307.8263,306.5575,307.6211,82487.0
2020-10-29 10:05:00,329.74,329.74,329.03,329.24,53385.0,307.6397,307.6397,306.9773,307.1733,53385.0
2020-10-29 10:10:00,329.42,329.66,328.28,328.53,62344.0,307.3412,307.5651,306.2776,306.5108,62344.0
2020-10-29 10:15:00,328.64,329.66,328.46,329.52,79783.0,306.6135,307.5651,306.4455,307.4345,79783.0
2020-10-29 10:20:00,329.67,330.18,329.4,329.86,54881.0,307.5744,308.0503,307.3225,307.7517,54881.0
2020-10-29 10:25:00,329.8,330.3,329.58,330.24,30529.0,307.6957,308.1622,307.4905,308.1062,30529.0
2020-10-29 10:30:00,330.41,330.55,330.05,330.17,23857.0,308.2648,308.3955,307.929,308.0409,23857.0
2020-10-29 10:35:00,330.15,330.82,329.87,330.8,37974.0,308.0223,308.6474,307.761,308.6287,37974.0
2020-10-29 10:40:00,330.81,330.91,330.47,330.7,25615.0,308.638,308.7313,308.3208,308.5354,25615.0
2020-10-29 10:45:00,330.73,330.96,330.38,330.57,43092.0,308.5634,308.778,308.2368,308.4141,43092.0
2020-10-29 10:50:00,330.59,330.72,330.19,330.4,27843.0,308.4328,308.5541,308.0596,308.2555,27843.0
2020-10-29 10:55:00,330.36,330.7,330.04,330.38,33691.0,308.2182,308.5354,307.9196,308.2368,33691.0
2020-10-29 11:00:00,330.45,330.5,329.65,329.74,41929.0,308.3022,308.3488,307.5558,307.6397,41929.0
2020-10-29 11:05:00,329.94,330.02,329.64,329.9,16566.0,307.8263,307.901,307.5464,307.789,16566.0
2020-10-29 11:10:00,329.86,330.41,329.71,330.4,50120.0,307.7517,308.2648,307.6118,308.2555,50120.0
2020-10-29 11:15:00,330.45,330.82,330.29,330.71,50099.0,308.3022,308.6474,308.1529,308.5447,50099.0
2020-10-29 11:20:00,330.69,330.81,330.51,330.76,34595.0,308.5261,308.638,308.3581,308.5914,34595.0
2020-10-29 11:25:00,330.75,331.03,330.17,330.22,26761.0,308.5821,308.8433,308.0409,308.0876,26761.0
2020-10-29 11:30:00,330.19,330.38,329.86,330.09,61017.0,308.0596,308.2368,307.7517,307.9663,61017.0
2020-10-29 11:35:00,330.06,330.39,329.81,330.39,34232.0,307.9383,308.2462,307.7051,308.2462,34232.0
2020-10-29 11:40:00,330.34,330.44,329.47,329.55,65289.0,308.1995,308.2928,307.3878,307.4625,65289.0
2020-10-29 11:45:00,329.48,329.9,329.34,329.73,20133.0,307.3972,307.789,307.2666,307.6304,20133.0
2020-10-29 11:50:00,329.64,329.88,329.52,329.75,16480.0,307.5464,307.7704,307.4345,307.6491,16480.0
2020-10-29 11:55:00,329.77,330.3,328.96,329.54,31089.0,307.6677,308.1622,306.912,307.4531,31089.0
2020-10-29 12:00:00,329.71,329.89,329.15,329.15,16481.0,307.6118,307.7797,307.0893,307.0893,16481.0
2020-10-29 12:05:00,329.25,329.65,329.15,329.54,18385.0,307.1826,307.5558,307.0893,307.4531,18385.0
2020-10-29 12:10:00,329.51,329.98,329.36,329.97,24416.0,307.4252,307.8637,307.2852,307.8543,24416.0
2020-10-29 12:15:00,329.96,330.2,329.83,330.17,37650.0,307.845,308.0689,307.7237,308.0409,37650.0
2020-10-29 12:20:00,330.17,330.17,329.88,329.94,10100.0,308.0409,308.0409,307.7704,307.8263,10100.0
2020-10-29 12:25:00,330.05,330.32,330.04,330.1,13790.0,307.929,308.1809,307.9196,307.9756,13790.0
2020-10-29 12:30:00,330.07,330.5,330.0,330.48,15467.0,307.9476,308.3488,307.8823,308.3301,15467.0
2020-10-29 12:35:00,330.41,330.79,330.41,330.67,26168.0,308.2648,308.6194,308.2648,308.5074,26168.0
2020-10-29 12:40:00,330.6,330.76,330.56,330.63,20324.0,308.4421,308.5914,308.4048,308.4701,20324.0
2020-10-29 12:45:00,330.6,330.79,330.51,330.71,28279.0,308.4421,308.6194,308.3581,308.5447,28279.0
2020-10-29 12:50:00,330.75,330.87,330.35,330.61,24846.0,308.5821,308.694,308.2089,308.4514,24846.0
2020-10-29 12:55:00,330.57,330.58,330.22,330.32,31637.0,308.4141,308.4234,308.0876,308.1809,31637.0
2020-10-29 13:00:00,330.4,330.58,330.39,330.51,11013.0,308.2555,308.4234,308.2462,308.3581,11013.0
2020-10-29 13:05:00,330.54,330.54,329.87,329.91,58715.0,308.3861,308.3861,307.761,307.7984,58715.0
2020-10-29 13:10:00,329.97,330.25,329.82,330.15,80542.0,307.8543,308.1156,307.7144,308.0223,80542.0
2020-10-29 13:15:00,330.14,330.17,329.74,329.99,17012.0,308.0129,308.0409,307.6397,307.873,17012.0
2020-10-29 13:20:00,329.98,330.74,329.98,330.73,29000.0,307.8637,308.5727,307.8637,308.5634,29000.0
2020-10-29 13:25:00,330.71,331.18,330.63,331.15,51325.0,308.5447,308.9832,308.4701,308.9552,51325.0
2020-10-29 13:30:00,331.17,331.58,331.17,331.53,29701.0,308.9739,309.3564,308.9739,309.3098,29701.0
2020-10-29 13:35:00,331.53,331.58,331.3,331.43,45841.0,309.3098,309.3564,309.0952,309.2165,45841.0
2020-10-29 13:40:00,331.42,331.96,331.4,331.84,61017.0,309.2071,309.711,309.1885,309.599,61017.0
2020-10-29 13:45:00,331.81,331.99,331.75,331.91,18626.0,309.571,309.7389,309.515,309.6643,18626.0
2020-10-29 13:50:00,331.9,332.5,331.82,332.49,52074.0,309.655,310.2148,309.5803,310.2054,52074.0
2020-10-29 13:55:00,332.48,332.71,332.38,332.63,60204.0,310.1961,310.4107,310.1028,310.336,60204.0
2020-10-29 14:00:00,332.65,333.37,332.65,333.15,46942.0,310.3547,311.0264,310.3547,310.8212,46942.0
2020-10-29 14:05:00,333.15,333.58,333.14,333.4,29496.0,310.8212,311.2224,310.8119,311.0544,29496.0
2020-10-29 14:10:00,333.45,333.59,333.25,333.38,124147.0,311.1011,311.2317,310.9145,311.0358,124147.0
2020-10-29 14:15:00,333.36,334.12,333.36,334.07,64419.0,311.0171,311.7262,311.0171,311.6795,64419.0
2020-10-29 14:20:00,334.09,334.23,333.83,334.13,33414.0,311.6982,311.8288,311.4556,311.7355,33414.0
2020-10-29 14:25:00,334.13,334.36,334.01,334.2,12766.0,311.7355,311.9501,311.6236,311.8008,12766.0
2020-10-29 14:30:00,334.2,334.43,333.92,334.43,26466.0,311.8008,312.0154,311.5396,312.0154,26466.0
2020-10-29 14:35:00,334.54,334.54,333.54,333.61,31505.0,312.118,312.118,311.1851,311.2504,31505.0
2020-10-29 14:40:00,333.69,333.92,333.57,333.68,27056.0,311.325,311.5396,311.213,311.3157,27056.0
2020-10-29 14:45:00,333.67,333.75,333.04,333.11,26705.0,311.3063,311.381,310.7186,310.7839,26705.0
2020-10-29 14:50:00,333.02,333.3,332.89,333.28,53450.0,310.6999,310.9611,310.5786,310.9425,53450.0
2020-10-29 14:55:00,333.29,333.6,333.05,333.25,173600.0,310.9518,311.241,310.7279,310.9145,173600.0
2020-10-29 15:00:00,333.34,333.71,333.04,333.54,55694.0,310.9985,311.3437,310.7186,311.1851,55694.0
2020-10-29 15:05:00,333.5,333.75,333.15,333.15,61736.0,311.1477,311.381,310.8212,310.8212,61736.0
2020-10-29 15:10:00,333.17,333.3,332.72,332.76,34905.0,310.8399,310.9611,310.42,310.4573,34905.0
2020-10-29 15:15:00,332.78,332.89,332.12,332.84,114925.0,310.476,310.5786,309.8602,310.532,114925.0
2020-10-29 15:20:00,332.81,333.15,332.68,333.07,20007.0,310.504,310.8212,310.3827,310.7466,20007.0
2020-10-29 15:25:00,333.08,333.44,332.83,333.19,44660.0,310.7559,311.0918,310.5226,310.8585,44660.0
2020-10-29 15:30:00,333.14,333.35,332.88,332.98,89257.0,310.8119,311.0078,310.5693,310.6626,89257.0
2020-10-29 15:35:00,333.0,333.0,332.65,332.93,20665.0,310.6812,310.6812,310.3547,310.6159,20665.0
2020-10-29 15:40:00,332.8,333.18,332.62,332.72,25297.0,310.4947,310.8492,310.3267,310.42,25297.0
2020-10-29 15:45:00,332.73,333.69,332.63,333.43,37536.0,310.4293,311.325,310.336,311.0824,37536.0
2020-10-29 15:50:00,333.43,333.69,332.89,333.17,94739.0,311.0824,311.325,310.5786,310.8399,94739.0
2020-10-29 15:55:00,333.13,333.13,331.1,331.12,179700.0,310.8025,310.8025,308.9086,308.9273,179700.0
2020-10-30 09:30:00,329.42,330.82,329.35,330.12,102404.0,307.3412,308.6474,307.2759,307.9943,102404.0
2020-10-30 09:35:00,330.12,330.62,329.87,330.37,49733.0,307.9943,308.4608,307.761,308.2275,49733.0
2020-10-30 09:40:00,330.26,330.26,329.07,329.15,44295.0,308.1249,308.1249,307.0147,307.0893,44295.0
2020-10-30 09:45:00,329.2,329.34,328.24,328.24,78544.0,307.1359,307.2666,306.2403,306.2403,78544.0
2020-10-30 09:50:00,328.22,328.68,328.0,328.5,67233.0,306.2216,306.6508,306.0164,306.4829,67233.0
2020-10-30 09:55:00,328.45,329.53,328.41,329.07,64889.0,306.4362,307.4438,306.3989,307.0147,64889.0
2020-10-30 10:00:00,329.07,329.31,328.5,329.13,56999.0,307.0147,307.2386,306.4829,307.0706,56999.0
2020-10-30 10:05:00,329.13,329.67,328.94,329.17,27279.0,307.0706,307.5744,306.8934,307.1079,27279.0
2020-10-30 10:10:00,329.12,329.36,328.21,328.4,41068.0,307.0613,307.2852,306.2123,306.3896,41068.0
2020-10-30 10:15:00,328.37,328.51,327.77,328.18,54258.0,306.3616,306.4922,305.8018,306.1843,54258.0
2020-10-30 10:20:00,328.2,328.2,327.27,327.3,52821.0,306.203,306.203,305.3353,305.3633,52821.0
2020-10-30 10:25:00,327.36,327.36,326.08,326.42,81853.0,305.4193,305.4193,304.225,304.5423,81853.0
2020-10-30 10:30:00,326.39,326.8,325.88,326.31,85840.0,304.5143,304.8968,304.0385,304.4396,85840.0
2020-10-30 10:35:00,326.25,326.59,325.65,326.43,62162.0,304.3837,304.7009,303.8239,304.5516,62162.0
2020-10-30 10:40:00,326.38,326.38,324.82,325.16,159607.0,304.5049,304.5049,303.0495,303.3667,159607.0
2020-10-30 10:45:00,325.28,325.52,324.53,324.68,87278.0,303.4787,303.7026,302.7789,302.9189,87278.0
2020-10-30 10:50:00,324.68,325.79,324.56,325.52,63919.0,302.9189,303.9545,302.8069,303.7026,63919.0
2020-10-30 10:55:00,325.56,325.74,324.38,324.38,89753.0,303.7399,303.9078,302.639,302.639,89753.0
2020-10-30 11:00:00,324.39,326.24,324.39,325.91,68213.0,302.6483,304.3743,302.6483,304.0664,68213.0
2020-10-30 11:05:00,325.79,326.08,324.94,324.95,84062.0,303.9545,304.225,303.1615,303.1708,84062.0
2020-10-30 11:10:00,324.92,326.58,324.92,326.58,47743.0,303.1428,304.6915,303.1428,304.6915,47743.0
2020-10-30 11:15:00,326.55,326.55,325.5,325.75,29376.0,304.6635,304.6635,303.6839,303.9172,29376.0
2020-10-30 11:20:00,325.69,326.17,325.31,325.95,59585.0,303.8612,304.309,303.5067,304.1038,59585.0
2020-10-30 11:25:00,325.95,326.15,325.21,325.39,34345.0,304.1038,304.2904,303.4134,303.5813,34345.0
2020-10-30 11:30:00,325.34,325.48,324.99,325.27,38868.0,303.5346,303.6653,303.2081,303.4693,38868.0
2020-10-30 11:35:00,325.3,325.71,324.98,325.17,27684.0,303.4973,303.8798,303.1988,303.376,27684.0
2020-10-30 11:40:00,325.15,325.25,324.69,325.18,32067.0,303.3574,303.4507,302.9282,303.3854,32067.0
2020-10-30 11:45:00,325.06,325.87,324.74,325.86,105386.0,303.2734,304.0291,302.9749,304.0198,105386.0
2020-10-30 11:50:00,325.78,326.11,325.62,326.11,28765.0,303.9452,304.253,303.7959,304.253,28765.0
2020-10-30 11:55:00,326.06,326.06,325.56,325.91,34742.0,304.2064,304.2064,303.7399,304.0664,34742.0
2020-10-30 12:00:00,325.75,326.84,325.65,326.77,48589.0,303.9172,304.9341,303.8239,304.8688,48589.0
2020-10-30 12:05:00,326.77,327.0,326.59,326.65,30695.0,304.8688,305.0834,304.7009,304.7568,30695.0
2020-10-30 12:10:00,326.69,326.83,326.41,326.73,20346.0,304.7942,304.9248,304.5329,304.8315,20346.0
2020-10-30 12:15:00,326.83,327.54,326.72,327.48,37225.0,304.9248,305.5872,304.8222,305.5312,37225.0
2020-10-30 12:20:00,327.51,327.53,327.18,327.42,54912.0,305.5592,305.5779,305.2513,305.4752,54912.0
2020-10-30 12:25:00,327.42,327.82,327.25,327.65,31493.0,305.4752,305.8484,305.3166,305.6898,31493.0
2020-10-30 12:30:00,327.64,327.69,326.98,327.05,53600.0,305.6805,305.7271,305.0647,305.13,53600.0
2020-10-30 12:35:00,327.04,327.04,326.46,326.53,39398.0,305.1207,305.1207,304.5796,304.6449,39398.0
2020-10-30 12:40:00,326.56,326.74,326.35,326.46,14929.0,304.6729,304.8408,304.477,304.5796,14929.0
2020-10-30 12:45:00,326.32,326.78,326.21,326.73,13434.0,304.449,304.8781,304.3463,304.8315,13434.0
2020-10-30 12:50:00,326.48,326.61,326.28,326.42,14168.0,304.5982,304.7195,304.4116,304.5423,14168.0
2020-10-30 12:55:00,326.36,326.36,326.03,326.12,32699.0,304.4863,304.4863,304.1784,304.2624,32699.0
2020-10-30 13:00:00,326.04,326.6,325.9,326.18,20454.0,304.1877,304.7102,304.0571,304.3183,20454.0
2020-10-30 13:05:00,326.01,326.01,325.66,325.74,19707.0,304.1597,304.1597,303.8332,303.9078,19707.0
2020-10-30 13:10:00,325.73,325.85,325.48,325.5,21951.0,303.8985,304.0105,303.6653,303.6839,21951.0
2020-10-30 13:15:00,325.49,325.7,325.2,325.47,22563.0,303.6746,303.8705,303.404,303.6559,22563.0
2020-10-30 13:20:00,325.45,325.7,325.31,325.55,15853.0,303.6373,303.8705,303.5067,303.7306,15853.0
2020-10-30 13:25:00,325.53,326.07,325.28,325.97,35658.0,303.7119,304.2157,303.4787,304.1224,35658.0
2020-10-30 13:30:00,325.95,325.95,325.2,325.22,24145.0,304.1038,304.1038,303.404,303.4227,24145.0
2020-10-30 13:35:00,325.26,325.32,324.47,324.99,149444.0,303.46,303.516,302.723,303.2081,149444.0
2020-10-30 13:40:00,324.92,325.33,324.92,325.07,19736.0,303.1428,303.5253,303.1428,303.2827,19736.0
2020-10-30 13:45:00,324.98,325.46,324.8,325.34,26219.0,303.1988,303.6466,303.0308,303.5346,26219.0
2020-10-30 13:50:00,325.53,325.61,325.11,325.26,15964.0,303.7119,303.7866,303.3201,303.46,15964.0
2020-10-30 13:55:00,325.23,325.84,325.21,325.59,34617.0,303.432,304.0011,303.4134,303.7679,34617.0
2020-10-30 14:00:00,325.5,325.91,325.33,325.91,26247.0,303.6839,304.0664,303.5253,304.0664,26247.0
2020-10-30 14:05:00,325.82,326.74,325.8,326.54,26542.0,303.9825,304.8408,303.9638,304.6542,26542.0
2020-10-30 14:10:00,326.57,326.71,325.89,325.93,50167.0,304.6822,304.8128,304.0478,304.0851,50167.0
2020-10-30 14:15:00,325.87,326.28,325.77,326.11,18961.0,304.0291,304.4116,303.9358,304.253,18961.0
2020-10-30 14:20:00,326.06,326.33,325.5,325.51,24745.0,304.2064,304.4583,303.6839,303.6933,24745.0
2020-10-30 14:25:00,325.55,325.69,324.79,324.95,43169.0,303.7306,303.8612,303.0215,303.1708,43169.0
2020-10-30 14:30:00,324.84,324.84,324.21,324.61,54883.0,303.0682,303.0682,302.4804,302.8536,54883.0
2020-10-30 14:35:00,324.57,325.18,324.18,324.78,33798.0,302.8163,303.3854,302.4524,303.0122,33798.0
2020-10-30 14:40:00,324.75,324.75,323.94,324.02,38740.0,302.9842,302.9842,302.2285,302.3031,38740.0
2020-10-30 14:45:00,324.0,325.0,323.72,325.0,40010.0,302.2845,303.2174,302.0232,303.2174,40010.0
2020-10-30 14:50:00,324.83,324.99,324.58,324.83,46233.0,303.0588,303.2081,302.8256,303.0588,46233.0
2020-10-30 14:55:00,324.75,325.41,324.61,324.82,50540.0,302.9842,303.6,302.8536,303.0495,50540.0
2020-10-30 15:00:00,324.78,325.06,324.36,324.91,92929.0,303.0122,303.2734,302.6203,303.1335,92929.0
2020-10-30 15:05:00,324.89,325.08,324.28,324.44,73253.0,303.1148,303.2921,302.5457,302.695,73253.0
2020-10-30 15:10:00,324.42,325.49,324.33,325.33,126976.0,302.6763,303.6746,302.5923,303.5253,126976.0
2020-10-30 15:15:00,325.31,325.67,324.95,325.31,45576.0,303.5067,303.8425,303.1708,303.5067,45576.0
2020-10-30 15:20:00,325.34,325.76,325.19,325.62,112020.0,303.5346,303.9265,303.3947,303.7959,112020.0
2020-10-30 15:25:00,325.61,325.69,324.93,324.94,58570.0,303.7866,303.8612,303.1521,303.1615,58570.0
2020-10-30 15:30:00,324.93,325.15,324.41,324.51,51332.0,303.1521,303.3574,302.667,302.7603,51332.0
2020-10-30 15:35:00,324.51,324.82,324.1,324.82,65915.0,302.7603,303.0495,302.3778,303.0495,65915.0
2020-10-30 15:40:00,324.86,325.85,324.61,325.84,44993.0,303.0868,304.0105,302.8536,304.0011,44993.0
2020-10-30 15:45:00,325.86,326.22,324.95,325.26,113307.0,304.0198,304.3557,303.1708,303.46,113307.0
2020-10-30 15:50:00,325.33,326.14,325.24,325.67,157720.0,303.5253,304.281,303.4413,303.8425,157720.0
2020-10-30 15:55:00,325.68,327.96,325.62,327.68,724094.0,303.8519,305.979,303.7959,305.7178,724094.0
2020-11-02 09:30:00,331.38,331.59,330.7,330.92,123511.0,309.1698,309.3658,308.5354,308.7407,123511.0
2020-11-02 09:35:00,330.85,331.38,330.77,330.91,68449.0,308.6753,309.1698,308.6007,308.7313,68449.0
2020-11-02 09:40:00,330.9,331.04,330.26,330.31,76813.0,308.722,308.8526,308.1249,308.1715,76813.0
2020-11-02 09:45:00,330.3,331.33,330.13,331.3,53968.0,308.1622,309.1232,308.0036,309.0952,53968.0
2020-11-02 09:50:00,331.24,332.13,331.03,331.93,42024.0,309.0392,309.8696,308.8433,309.683,42024.0
2020-11-02 09:55:00,331.92,332.3,331.67,332.22,50494.0,309.6736,310.0282,309.4404,309.9535,50494.0
2020-11-02 10:00:00,332.21,332.72,332.12,332.66,64636.0,309.9442,310.42,309.8602,310.364,64636.0
2020-11-02 10:05:00,332.58,332.69,332.04,332.13,44886.0,310.2894,310.392,309.7856,309.8696,44886.0
2020-11-02 10:10:00,332.12,332.54,331.96,332.49,37565.0,309.8602,310.2521,309.711,310.2054,37565.0
2020-11-02 10:15:00,332.49,333.53,332.26,333.31,46324.0,310.2054,311.1757,309.9908,310.9705,46324.0
2020-11-02 10:20:00,333.24,333.36,332.79,332.98,102240.0,310.9052,311.0171,310.4853,310.6626,102240.0
2020-11-02 10:25:00,332.96,333.16,332.72,332.78,45164.0,310.6439,310.8305,310.42,310.476,45164.0
2020-11-02 10:30:00,332.76,332.78,332.2,332.32,41069.0,310.4573,310.476,309.9349,310.0468,41069.0
2020-11-02 10:35:00,332.34,332.35,331.61,331.74,39896.0,310.0655,310.0748,309.3844,309.5057,39896.0
2020-11-02 10:40:00,331.73,331.87,331.4,331.5,19103.0,309.4964,309.627,309.1885,309.2818,19103.0
2020-11-02 10:45:00,331.44,331.84,331.4,331.7,29841.0,309.2258,309.599,309.1885,309.4684,29841.0
2020-11-02 10:50:00,331.74,331.89,331.22,331.63,32421.0,309.5057,309.6456,309.0205,309.4031,32421.0
2020-11-02 10:55:00,331.53,331.79,331.26,331.38,23015.0,309.3098,309.5523,309.0579,309.1698,23015.0
2020-11-02 11:00:00,331.35,331.79,331.18,331.6,52817.0,309.1418,309.5523,308.9832,309.3751,52817.0
2020-11-02 11:05:00,331.57,331.77,331.28,331.68,15441.0,309.3471,309.5337,309.0765,309.4497,15441.0
2020-11-02 11:10:00,331.69,331.89,331.05,331.51,30264.0,309.459,309.6456,308.8619,309.2911,30264.0
2020-11-02 11:15:00,331.44,331.44,330.84,330.97,26879.0,309.2258,309.2258,308.666,308.7873,26879.0
2020-11-02 11:20:00,330.98,331.11,330.61,331.0,31438.0,308.7966,308.9179,308.4514,308.8153,31438.0
2020-11-02 11:25:00,330.93,331.59,330.9,331.49,31964.0,308.75,309.3658,308.722,309.2725,31964.0
2020-11-02 11:30:00,331.56,331.61,331.23,331.41,15426.0,309.3378,309.3844,309.0299,309.1978,15426.0
2020-11-02 11:35:00,331.43,331.54,331.04,331.25,27255.0,309.2165,309.3191,308.8526,309.0485,27255.0
2020-11-02 11:40:00,331.37,332.15,331.34,332.13,32287.0,309.1605,309.8882,309.1325,309.8696,32287.0
2020-11-02 11:45:00,332.17,332.21,331.91,332.03,76409.0,309.9069,309.9442,309.6643,309.7763,76409.0
2020-11-02 11:50:00,331.96,332.13,331.83,332.06,15214.0,309.711,309.8696,309.5897,309.8043,15214.0
2020-11-02 11:55:00,332.07,332.16,331.74,331.74,43804.0,309.8136,309.8975,309.5057,309.5057,43804.0
2020-11-02 12:00:00,331.72,331.81,331.32,331.54,30825.0,309.487,309.571,309.1138,309.3191,30825.0
2020-11-02 12:05:00,331.54,331.99,331.41,331.8,33748.0,309.3191,309.7389,309.1978,309.5617,33748.0
2020-11-02 12:10:00,331.79,331.94,331.26,331.55,36051.0,309.5523,309.6923,309.0579,309.3284,36051.0
2020-11-02 12:15:00,331.48,331.81,331.21,331.21,50603.0,309.2631,309.571,309.0112,309.0112,50603.0
2020-11-02 12:20:00,331.24,331.57,331.17,331.57,20038.0,309.0392,309.3471,308.9739,309.3471,20038.0
2020-11-02 12:25:00,331.54,331.93,331.37,331.89,36768.0,309.3191,309.683,309.1605,309.6456,36768.0
2020-11-02 12:30:00,331.85,331.94,331.33,331.45,20674.0,309.6083,309.6923,309.1232,309.2351,20674.0
2020-11-02 12:35:00,331.48,331.63,330.87,330.88,34481.0,309.2631,309.4031,308.694,308.7033,34481.0
2020-11-02 12:40:00,330.88,330.88,330.4,330.41,45417.0,308.7033,308.7033,308.2555,308.2648,45417.0
2020-11-02 12:45:00,330.42,330.53,329.89,330.15,62324.0,308.2742,308.3768,307.7797,308.0223,62324.0
2020-11-02 12:50:00,330.17,330.54,330.0,330.35,35148.0,308.0409,308.3861,307.8823,308.2089,35148.0
2020-11-02 12:55:00,330.24,330.49,330.04,330.46,56487.0,308.1062,308.3395,307.9196,308.3115,56487.0
2020-11-02 13:00:00,330.47,330.62,329.85,330.09,44411.0,308.3208,308.4608,307.7424,307.9663,44411.0
2020-11-02 13:05:00,330.09,330.09,329.55,329.77,38654.0,307.9663,307.9663,307.4625,307.6677,38654.0
2020-11-02 13:10:00,329.78,329.81,329.43,329.51,58108.0,307.6771,307.7051,307.3505,307.4252,58108.0
2020-11-02 13:15:00,329.51,329.56,328.96,329.07,48321.0,307.4252,307.4718,306.912,307.0147,48321.0
2020-11-02 13:20:00,329.09,329.41,328.76,329.25,56959.0,307.0333,307.3319,306.7254,307.1826,56959.0
2020-11-02 13:25:00,329.25,329.42,329.01,329.41,53014.0,307.1826,307.3412,306.9587,307.3319,53014.0
2020-11-02 13:30:00,329.31,329.67,329.17,329.65,65368.0,307.2386,307.5744,307.1079,307.5558,65368.0
2020-11-02 13:35:00,329.57,329.66,329.03,329.23,47229.0,307.4811,307.5651,306.9773,307.1639,47229.0
2020-11-02 13:40:00,329.28,329.67,329.21,329.53,53126.0,307.2106,307.5744,307.1453,307.4438,53126.0
2020-11-02 13:45:00,329.45,329.58,329.19,329.25,39716.0,307.3692,307.4905,307.1266,307.1826,39716.0
2020-11-02 13:50:00,329.19,329.32,328.48,328.58,46507.0,307.1266,307.2479,306.4642,306.5575,46507.0
2020-11-02 13:55:00,328.57,328.66,328.41,328.52,31713.0,306.5482,306.6321,306.3989,306.5015,31713.0
2020-11-02 14:00:00,328.52,328.93,328.38,328.77,19546.0,306.5015,306.884,306.3709,306.7348,19546.0
2020-11-02 14:05:00,328.75,329.15,328.64,329.05,22880.0,306.7161,307.0893,306.6135,306.996,22880.0
2020-11-02 14:10:00,328.96,329.34,328.83,329.05,37184.0,306.912,307.2666,306.7907,306.996,37184.0
2020-11-02 14:15:00,329.01,329.13,328.7,328.91,105958.0,306.9587,307.0706,306.6694,306.8654,105958.0
2020-11-02 14:20:00,328.93,330.08,328.82,330.03,48519.0,306.884,307.957,306.7814,307.9103,48519.0
2020-11-02 14:25:00,329.97,330.24,329.86,330.24,57848.0,307.8543,308.1062,307.7517,308.1062,57848.0
2020-11-02 14:30:00,330.24,330.47,329.89,329.99,40823.0,308.1062,308.3208,307.7797,307.873,40823.0
2020-11-02 14:35:00,330.04,330.48,330.04,330.28,31857.0,307.9196,308.3301,307.9196,308.1436,31857.0
2020-11-02 14:40:00,330.29,330.43,330.22,330.4,16438.0,308.1529,308.2835,308.0876,308.2555,16438.0
2020-11-02 14:45:00,330.34,331.15,330.34,330.67,51282.0,308.1995,308.9552,308.1995,308.5074,51282.0
2020-11-02 14:50:00,330.73,330.91,330.29,330.35,22989.0,308.5634,308.7313,308.1529,308.2089,22989.0
2020-11-02 14:55:00,330.34,330.63,330.11,330.58,24908.0,308.1995,308.4701,307.9849,308.4234,24908.0
2020-11-02 15:00:00,330.59,331.13,330.5,330.77,113847.0,308.4328,308.9366,308.3488,308.6007,113847.0
2020-11-02 15:05:00,330.65,330.71,330.46,330.53,30343.0,308.4888,308.5447,308.3115,308.3768,30343.0
2020-11-02 15:10:00,330.56,330.94,330.54,330.7,26696.0,308.4048,308.7593,308.3861,308.5354,26696.0
2020-11-02 15:15:00,330.81,331.42,330.7,331.32,40822.0,308.638,309.2071,308.5354,309.1138,40822.0
2020-11-02 15:20:00,331.34,331.48,331.22,331.25,27194.0,309.1325,309.2631,309.0205,309.0485,27194.0
2020-11-02 15:25:00,331.23,331.36,330.88,331.09,24500.0,309.0299,309.1512,308.7033,308.8993,24500.0
2020-11-02 15:30:00,331.11,331.57,330.53,330.58,40398.0,308.9179,309.3471,308.3768,308.4234,40398.0
2020-11-02 15:35:00,330.58,330.68,330.18,330.34,45777.0,308.4234,308.5167,308.0503,308.1995,45777.0
2020-11-02 15:40:00,330.35,330.45,329.81,329.82,31246.0,308.2089,308.3022,307.7051,307.7144,31246.0
2020-11-02 15:45:00,329.76,330.65,329.74,330.39,63230.0,307.6584,308.4888,307.6397,308.2462,63230.0
2020-11-02 15:50:00,330.41,330.76,330.01,330.74,53995.0,308.2648,308.5914,307.8916,308.5727,53995.0
2020-11-02 15:55:00,330.72,331.43,330.51,331.39,142957.0,308.5541,309.2165,308.3581,309.1792,142957.0
2020-11-03 09:30:00,334.86,335.12,334.4,334.61,97578.0,312.4166,312.6592,311.9874,312.1833,97578.0
2020-11-03 09:35:00,334.47,334.94,334.35,334.76,38043.0,312.0527,312.4912,311.9408,312.3233,38043.0
2020-11-03 09:40:00,334.78,335.25,334.66,335.22,26999.0,312.3419,312.7804,312.23,312.7525,26999.0
2020-11-03 09:45:00,335.23,335.84,335.06,335.8,38928.0,312.7618,313.3309,312.6032,313.2936,38928.0
2020-11-03 09:50:00,335.8,336.64,335.75,336.56,58119.0,313.2936,314.0773,313.2469,314.0026,58119.0
2020-11-03 09:55:00,336.58,336.71,336.38,336.59,31153.0,314.0213,314.1426,313.8347,314.0306,31153.0
2020-11-03 10:00:00,336.64,337.55,336.45,337.55,51177.0,314.0773,314.9263,313.9,314.9263,51177.0
2020-11-03 10:05:00,337.55,337.84,337.31,337.38,58634.0,314.9263,315.1969,314.7024,314.7677,58634.0
2020-11-03 10:10:00,337.38,337.58,337.17,337.55,30489.0,314.7677,314.9543,314.5718,314.9263,30489.0
2020-11-03 10:15:00,337.7,338.85,337.69,338.85,58281.0,315.0662,316.1392,315.0569,316.1392,58281.0
2020-11-03 10:20:00,338.86,339.23,338.71,339.04,40886.0,316.1485,316.4937,316.0085,316.3164,40886.0
2020-11-03 10:25:00,339.09,339.1,338.52,338.62,29133.0,316.3631,316.3724,315.8313,315.9246,29133.0
2020-11-03 10:30:00,338.67,338.81,338.14,338.14,37820.0,315.9712,316.1018,315.4767,315.4767,37820.0
2020-11-03 10:35:00,338.15,338.3,337.94,338.21,28504.0,315.4861,315.626,315.2902,315.5421,28504.0
2020-11-03 10:40:00,338.28,338.44,338.01,338.17,46908.0,315.6074,315.7566,315.3555,315.5047,46908.0
2020-11-03 10:45:00,338.09,338.64,338.09,338.61,65946.0,315.4301,315.9432,315.4301,315.9152,65946.0
2020-11-03 10:50:00,338.62,338.75,338.22,338.5,48527.0,315.9246,316.0459,315.5514,315.8126,48527.0
2020-11-03 10:55:00,338.57,339.11,338.42,339.07,71110.0,315.8779,316.3817,315.738,316.3444,71110.0
2020-11-03 11:00:00,339.11,339.43,338.6,338.95,37778.0,316.3817,316.6803,315.9059,316.2325,37778.0
2020-11-03 11:05:00,339.0,339.02,338.68,338.79,47985.0,316.2791,316.2978,315.9806,316.0832,47985.0
2020-11-03 11:10:00,338.74,338.88,338.56,338.71,38832.0,316.0365,316.1672,315.8686,316.0085,38832.0
2020-11-03 11:15:00,338.81,338.98,338.68,338.83,33994.0,316.1018,316.2604,315.9806,316.1205,33994.0
2020-11-03 11:20:00,338.93,339.19,338.91,339.08,42231.0,316.2138,316.4564,316.1951,316.3537,42231.0
2020-11-03 11:25:00,339.1,339.22,338.75,338.77,287334.0,316.3724,316.4844,316.0459,316.0645,287334.0
2020-11-03 11:30:00,338.87,339.08,338.64,339.08,105046.0,316.1578,316.3537,315.9432,316.3537,105046.0
2020-11-03 11:35:00,339.07,339.41,338.93,339.41,39955.0,316.3444,316.6616,316.2138,316.6616,39955.0
2020-11-03 11:40:00,339.41,339.42,339.0,339.07,37847.0,316.6616,316.671,316.2791,316.3444,37847.0
2020-11-03 11:45:00,339.1,339.1,338.73,338.78,31967.0,316.3724,316.3724,316.0272,316.0739,31967.0
2020-11-03 11:50:00,338.8,338.9,338.32,338.33,33977.0,316.0925,316.1858,315.6447,315.654,33977.0
2020-11-03 11:55:00,338.33,338.38,338.0,338.09,51692.0,315.654,315.7007,315.3461,315.4301,51692.0
2020-11-03 12:00:00,338.23,338.41,337.73,337.87,51360.0,315.5607,315.7287,315.0942,315.2248,51360.0
2020-11-03 12:05:00,337.82,338.01,337.63,337.95,34174.0,315.1782,315.3555,315.0009,315.2995,34174.0
2020-11-03 12:10:00,337.9,338.07,337.76,338.03,41343.0,315.2528,315.4114,315.1222,315.3741,41343.0
2020-11-03 12:15:00,337.95,338.15,337.92,337.94,38855.0,315.2995,315.4861,315.2715,315.2902,38855.0
2020-11-03 12:20:00,337.94,338.25,337.94,338.11,53519.0,315.2902,315.5794,315.2902,315.4488,53519.0
2020-11-03 12:25:00,338.1,338.31,337.93,338.27,42223.0,315.4394,315.6354,315.2808,315.598,42223.0
2020-11-03 12:30:00,338.28,338.37,338.27,338.35,31790.0,315.6074,315.6913,315.598,315.6727,31790.0
2020-11-03 12:35:00,338.36,338.37,338.06,338.18,34180.0,315.682,315.6913,315.4021,315.5141,34180.0
2020-11-03 12:40:00,338.18,338.23,337.96,337.96,35815.0,315.5141,315.5607,315.3088,315.3088,35815.0
2020-11-03 12:45:00,337.96,338.06,337.79,338.06,35725.0,315.3088,315.4021,315.1502,315.4021,35725.0
2020-11-03 12:50:00,338.06,338.06,337.48,337.54,48205.0,315.4021,315.4021,314.861,314.917,48205.0
2020-11-03 12:55:00,337.59,337.66,337.29,337.45,39890.0,314.9636,315.0289,314.6837,314.833,39890.0
2020-11-03 13:00:00,337.46,337.81,337.46,337.62,33959.0,314.8423,315.1689,314.8423,314.9916,33959.0
2020-11-03 13:05:00,337.62,337.77,337.47,337.66,35211.0,314.9916,315.1315,314.8517,315.0289,35211.0
2020-11-03 13:10:00,337.65,337.82,337.44,337.47,30703.0,315.0196,315.1782,314.8237,314.8517,30703.0
2020-11-03 13:15:00,337.49,337.6,337.31,337.54,32443.0,314.8703,314.9729,314.7024,314.917,32443.0
2020-11-03 13:20:00,337.49,337.63,337.32,337.61,36104.0,314.8703,315.0009,314.7117,314.9823,36104.0
2020-11-03 13:25:00,337.62,337.66,337.23,337.36,34580.0,314.9916,315.0289,314.6277,314.749,34580.0
2020-11-03 13:30:00,337.48,337.67,337.39,337.56,23702.0,314.861,315.0382,314.777,314.9356,23702.0
2020-11-03 13:35:00,337.59,337.66,337.08,337.23,28030.0,314.9636,315.0289,314.4878,314.6277,28030.0
2020-11-03 13:40:00,337.2,337.46,336.93,337.45,18493.0,314.5998,314.8423,314.3478,314.833,18493.0
2020-11-03 13:45:00,337.44,337.47,336.7,336.7,29928.0,314.8237,314.8517,314.1333,314.1333,29928.0
2020-11-03 13:50:00,336.75,336.84,336.32,336.42,17054.0,314.1799,314.2639,313.7787,313.872,17054.0
2020-11-03 13:55:00,336.35,336.47,336.03,336.22,30375.0,313.8067,313.9187,313.5082,313.6854,30375.0
2020-11-03 14:00:00,336.19,336.67,336.11,336.55,34476.0,313.6574,314.1053,313.5828,313.9933,34476.0
2020-11-03 14:05:00,336.5,336.7,336.4,336.62,85751.0,313.9467,314.1333,313.8534,314.0586,85751.0
2020-11-03 14:10:00,336.66,337.34,336.63,337.21,62383.0,314.0959,314.7304,314.068,314.6091,62383.0
2020-11-03 14:15:00,337.21,337.26,336.78,337.04,68302.0,314.6091,314.6557,314.2079,314.4505,68302.0
2020-11-03 14:20:00,337.08,337.31,336.76,336.89,24429.0,314.4878,314.7024,314.1892,314.3105,24429.0
2020-11-03 14:25:00,336.89,337.05,336.63,336.76,84551.0,314.3105,314.4598,314.068,314.1892,84551.0
2020-11-03 14:30:00,336.83,337.64,336.68,337.57,42422.0,314.2545,315.0103,314.1146,314.945,42422.0
2020-11-03 14:35:00,337.58,337.65,337.41,337.44,68299.0,314.9543,315.0196,314.7957,314.8237,68299.0
2020-11-03 14:40:00,337.42,337.77,337.41,337.67,46808.0,314.805,315.1315,314.7957,315.0382,46808.0
2020-11-03 14:45:00,337.61,337.91,337.54,337.84,27967.0,314.9823,315.2622,314.917,315.1969,27967.0
2020-11-03 14:50:00,337.91,337.91,337.54,337.66,20870.0,315.2622,315.2622,314.917,315.0289,20870.0
2020-11-03 14:55:00,337.65,337.65,337.41,337.53,29908.0,315.0196,315.0196,314.7957,314.9076,29908.0
2020-11-03 15:00:00,337.52,337.6,336.89,337.01,43830.0,314.8983,314.9729,314.3105,314.4225,43830.0
2020-11-03 15:05:00,336.93,337.06,336.64,336.77,20507.0,314.3478,314.4691,314.0773,314.1986,20507.0
2020-11-03 15:10:00,336.72,337.18,336.72,336.94,29947.0,314.1519,314.5811,314.1519,314.3572,29947.0
2020-11-03 15:15:00,336.93,337.19,336.93,337.1,20383.0,314.3478,314.5904,314.3478,314.5065,20383.0
2020-11-03 15:20:00,337.16,337.44,336.59,336.91,54342.0,314.5624,314.8237,314.0306,314.3292,54342.0
2020-11-03 15:25:00,336.94,337.67,336.9,337.59,32166.0,314.3572,315.0382,314.3199,314.9636,32166.0
2020-11-03 15:30:00,337.63,338.37,337.47,338.37,52329.0,315.0009,315.6913,314.8517,315.6913,52329.0
2020-11-03 15:35:00,338.33,338.5,338.06,338.37,50522.0,315.654,315.8126,315.4021,315.6913,50522.0
2020-11-03 15:40:00,338.45,339.1,338.33,338.4,107496.0,315.766,316.3724,315.654,315.7193,107496.0
2020-11-03 15:45:00,338.37,338.84,338.34,338.75,56371.0,315.6913,316.1298,315.6633,316.0459,56371.0
2020-11-03 15:50:00,338.75,339.29,338.37,339.16,72891.0,316.0459,316.5497,315.6913,316.4284,72891.0
2020-11-03 15:55:00,339.13,339.13,337.15,337.16,316906.0,316.4004,316.4004,314.5531,314.5624,316906.0
2020-11-04 09:30:00,342.07,343.48,342.05,342.63,176898.0,319.1433,320.4588,319.1247,319.6658,176898.0
2020-11-04 09:35:00,342.81,343.0,340.74,341.12,240705.0,319.8338,320.011,317.9025,318.257,240705.0
2020-11-04 09:40:00,341.21,342.4,341.02,342.07,162467.0,318.341,319.4512,318.1637,319.1433,162467.0
2020-11-04 09:45:00,342.21,342.8,341.49,342.35,241823.0,319.274,319.8244,318.6022,319.4046,241823.0
2020-11-04 09:50:00,342.32,342.57,341.84,342.23,110913.0,319.3766,319.6098,318.9288,319.2926,110913.0
2020-11-04 09:55:00,342.19,343.69,342.04,343.67,58873.0,319.2553,320.6548,319.1154,320.6361,58873.0
2020-11-04 10:00:00,343.8,344.95,343.55,344.86,69747.0,320.7574,321.8303,320.5242,321.7464,69747.0
2020-11-04 10:05:00,344.78,345.61,344.63,345.33,97356.0,321.6717,322.4461,321.5318,322.1849,97356.0
2020-11-04 10:10:00,345.31,345.9,345.08,345.71,166702.0,322.1662,322.7166,321.9516,322.5394,166702.0
2020-11-04 10:15:00,345.64,346.76,345.47,346.54,107055.0,322.4741,323.519,322.3155,323.3138,107055.0
2020-11-04 10:20:00,346.6,347.67,346.56,347.15,31118.0,323.3697,324.368,323.3324,323.8829,31118.0
2020-11-04 10:25:00,347.11,347.26,346.31,346.36,52291.0,323.8456,323.9855,323.0992,323.1458,52291.0
2020-11-04 10:30:00,346.42,346.58,345.99,346.32,33979.0,323.2018,323.3511,322.8006,323.1085,33979.0
2020-11-04 10:35:00,346.29,346.39,345.2,345.39,40466.0,323.0805,323.1738,322.0636,322.2408,40466.0
2020-11-04 10:40:00,345.49,345.84,345.37,345.67,29371.0,322.3341,322.6607,322.2222,322.5021,29371.0
2020-11-04 10:45:00,345.67,346.25,345.48,346.09,24051.0,322.5021,323.0432,322.3248,322.8939,24051.0
2020-11-04 10:50:00,346.11,346.89,346.0,346.87,29950.0,322.9126,323.6403,322.8099,323.6216,29950.0
2020-11-04 10:55:00,346.82,347.08,346.67,347.08,24824.0,323.575,323.8176,323.435,323.8176,24824.0
2020-11-04 11:00:00,347.05,347.31,346.56,346.9,62799.0,323.7896,324.0321,323.3324,323.6496,62799.0
2020-11-04 11:05:00,346.93,347.05,346.3,346.31,41552.0,323.6776,323.7896,323.0898,323.0992,41552.0
2020-11-04 11:10:00,346.28,346.29,345.84,345.9,26220.0,323.0712,323.0805,322.6607,322.7166,26220.0
2020-11-04 11:15:00,346.08,346.3,345.63,346.29,45602.0,322.8846,323.0898,322.4647,323.0805,45602.0
2020-11-04 11:20:00,346.24,346.75,346.0,346.66,33758.0,323.0339,323.5097,322.8099,323.4257,33758.0
2020-11-04 11:25:00,346.72,347.03,346.53,346.88,27515.0,323.4817,323.7709,323.3044,323.631,27515.0
2020-11-04 11:30:00,346.88,347.52,346.88,347.15,37179.0,323.631,324.2281,323.631,323.8829,37179.0
2020-11-04 11:35:00,347.18,347.52,347.02,347.27,36853.0,323.9109,324.2281,323.7616,323.9948,36853.0
2020-11-04 11:40:00,347.31,347.47,346.89,347.1,46924.0,324.0321,324.1814,323.6403,323.8362,46924.0
2020-11-04 11:45:00,347.1,347.4,346.9,347.13,21071.0,323.8362,324.1161,323.6496,323.8642,21071.0
2020-11-04 11:50:00,347.11,347.49,347.0,347.37,21017.0,323.8456,324.2001,323.7429,324.0881,21017.0
2020-11-04 11:55:00,347.35,348.24,347.29,347.93,115399.0,324.0695,324.8998,324.0135,324.6106,115399.0
2020-11-04 12:00:00,347.91,348.34,347.81,348.25,26707.0,324.5919,324.9931,324.4986,324.9091,26707.0
2020-11-04 12:05:00,348.22,348.28,347.67,347.82,24660.0,324.8812,324.9371,324.368,324.508,24660.0
2020-11-04 12:10:00,347.75,348.09,347.57,347.91,22048.0,324.4427,324.7599,324.2747,324.5919,22048.0
2020-11-04 12:15:00,348.01,348.45,347.8,348.27,26409.0,324.6852,325.0957,324.4893,324.9278,26409.0
2020-11-04 12:20:00,348.2,349.19,348.15,349.09,36896.0,324.8625,325.7861,324.8158,325.6928,36896.0
2020-11-04 12:25:00,349.05,349.15,348.52,348.57,36680.0,325.6555,325.7488,325.161,325.2077,36680.0
2020-11-04 12:30:00,348.74,349.0,348.65,348.89,36868.0,325.3663,325.6089,325.2823,325.5062,36868.0
2020-11-04 12:35:00,348.95,348.96,348.59,348.67,16580.0,325.5622,325.5716,325.2264,325.301,16580.0
2020-11-04 12:40:00,348.81,349.09,348.63,348.89,121401.0,325.4316,325.6928,325.2637,325.5062,121401.0
2020-11-04 12:45:00,348.9,348.91,348.46,348.48,24991.0,325.5156,325.5249,325.1051,325.1237,24991.0
2020-11-04 12:50:00,348.48,348.61,348.03,348.03,118566.0,325.1237,325.245,324.7039,324.7039,118566.0
2020-11-04 12:55:00,348.04,348.34,347.93,348.03,28161.0,324.7132,324.9931,324.6106,324.7039,28161.0
2020-11-04 13:00:00,348.04,348.23,347.7,347.81,36689.0,324.7132,324.8905,324.396,324.4986,36689.0
2020-11-04 13:05:00,347.8,347.94,347.31,347.58,81435.0,324.4893,324.6199,324.0321,324.284,81435.0
2020-11-04 13:10:00,347.58,347.91,347.4,347.66,58675.0,324.284,324.5919,324.1161,324.3587,58675.0
2020-11-04 13:15:00,347.63,347.85,347.24,347.35,68546.0,324.3307,324.536,323.9668,324.0695,68546.0
2020-11-04 13:20:00,347.38,347.55,347.2,347.53,54836.0,324.0975,324.2561,323.9295,324.2374,54836.0
2020-11-04 13:25:00,347.49,347.67,347.26,347.52,185983.0,324.2001,324.368,323.9855,324.2281,185983.0
2020-11-04 13:30:00,347.55,348.24,347.35,348.18,47165.0,324.2561,324.8998,324.0695,324.8438,47165.0
2020-11-04 13:35:00,348.17,348.4,347.91,348.12,83588.0,324.8345,325.0491,324.5919,324.7879,83588.0
2020-11-04 13:40:00,348.13,348.16,346.71,346.91,63351.0,324.7972,324.8252,323.4724,323.659,63351.0
2020-11-04 13:45:00,346.95,347.29,346.82,346.96,37329.0,323.6963,324.0135,323.575,323.7056,37329.0
2020-11-04 13:50:00,346.97,347.29,346.72,347.18,45104.0,323.7149,324.0135,323.4817,323.9109,45104.0
2020-11-04 13:55:00,347.2,347.44,346.81,347.08,54075.0,323.9295,324.1534,323.5657,323.8176,54075.0
2020-11-04 14:00:00,347.12,347.72,346.85,346.88,49801.0,323.8549,324.4147,323.603,323.631,49801.0
2020-11-04 14:05:00,346.91,347.44,346.69,347.21,34540.0,323.659,324.1534,323.4537,323.9388,34540.0
2020-11-04 14:10:00,347.23,347.53,347.16,347.33,30901.0,323.9575,324.2374,323.8922,324.0508,30901.0
2020-11-04 14:15:00,347.35,347.42,346.71,347.05,35664.0,324.0695,324.1348,323.4724,323.7896,35664.0
2020-11-04 14:20:00,347.05,347.56,347.02,347.33,40342.0,323.7896,324.2654,323.7616,324.0508,40342.0
2020-11-04 14:25:00,347.31,347.35,346.96,347.13,33425.0,324.0321,324.0695,323.7056,323.8642,33425.0
2020-11-04 14:30:00,347.15,347.34,346.83,347.02,32620.0,323.8829,324.0601,323.5843,323.7616,32620.0
2020-11-04 14:35:00,347.06,347.25,346.82,346.88,27552.0,323.7989,323.9762,323.575,323.631,27552.0
2020-11-04 14:40:00,346.83,346.93,346.08,346.28,63118.0,323.5843,323.6776,322.8846,323.0712,63118.0
2020-11-04 14:45:00,346.32,346.71,346.21,346.46,51606.0,323.1085,323.4724,323.0059,323.2391,51606.0
2020-11-04 14:50:00,346.39,346.96,346.39,346.83,46430.0,323.1738,323.7056,323.1738,323.5843,46430.0
2020-11-04 14:55:00,346.86,346.88,346.41,346.52,84096.0,323.6123,323.631,323.1925,323.2951,84096.0
2020-11-04 15:00:00,346.56,346.91,345.79,345.96,82275.0,323.3324,323.659,322.614,322.7726,82275.0
2020-11-04 15:05:00,345.93,346.03,345.55,346.01,47471.0,322.7446,322.8379,322.3901,322.8193,47471.0
2020-11-04 15:10:00,345.88,345.92,345.48,345.69,53548.0,322.698,322.7353,322.3248,322.5207,53548.0
2020-11-04 15:15:00,345.69,345.69,345.01,345.04,61716.0,322.5207,322.5207,321.8863,321.9143,61716.0
2020-11-04 15:20:00,345.05,345.5,344.95,345.42,55662.0,321.9236,322.3435,321.8303,322.2688,55662.0
2020-11-04 15:25:00,345.47,345.59,344.95,344.98,35514.0,322.3155,322.4274,321.8303,321.8583,35514.0
2020-11-04 15:30:00,345.03,345.46,344.74,345.46,63559.0,321.905,322.3061,321.6344,322.3061,63559.0
2020-11-04 15:35:00,345.44,345.66,345.0,345.19,42048.0,322.2875,322.4927,321.877,322.0542,42048.0
2020-11-04 15:40:00,345.16,345.34,344.81,344.99,53817.0,322.0262,322.1942,321.6997,321.8676,53817.0
2020-11-04 15:45:00,344.98,345.67,344.68,345.0,112483.0,321.8583,322.5021,321.5784,321.877,112483.0
2020-11-04 15:50:00,344.98,345.82,344.76,345.75,73543.0,321.8583,322.642,321.6531,322.5767,73543.0
2020-11-04 15:55:00,345.64,345.69,344.43,344.73,275125.0,322.4741,322.5207,321.3452,321.6251,275125.0
2020-11-05 09:30:00,350.54,350.69,350.18,350.59,407241.0,327.0457,327.1856,326.7098,327.0923,407241.0
2020-11-05 09:35:00,350.56,350.98,350.49,350.91,119460.0,327.0643,327.4562,326.999,327.3909,119460.0
2020-11-05 09:40:00,350.97,351.1,350.64,350.87,42390.0,327.4468,327.5681,327.139,327.3535,42390.0
2020-11-05 09:45:00,350.93,351.64,350.84,351.35,51506.0,327.4095,328.0719,327.3256,327.8014,51506.0
2020-11-05 09:50:00,351.38,351.9,351.34,351.84,50233.0,327.8294,328.3145,327.792,328.2585,50233.0
2020-11-05 09:55:00,351.94,351.95,351.11,351.13,47472.0,328.3518,328.3612,327.5775,327.5961,47472.0
2020-11-05 10:00:00,351.19,351.78,351.09,351.69,25217.0,327.6521,328.2026,327.5588,328.1186,25217.0
2020-11-05 10:05:00,351.65,352.16,351.61,352.07,55067.0,328.0813,328.5571,328.0439,328.4731,55067.0
2020-11-05 10:10:00,352.09,352.5,352.04,352.29,35678.0,328.4918,328.8743,328.4451,328.6784,35678.0
2020-11-05 10:15:00,352.32,353.38,352.3,353.29,94400.0,328.7064,329.6953,328.6877,329.6113,94400.0
2020-11-05 10:20:00,353.25,353.45,353.02,353.1,71750.0,329.574,329.7606,329.3594,329.4341,71750.0
2020-11-05 10:25:00,353.11,353.11,352.13,352.13,75612.0,329.4434,329.4434,328.5291,328.5291,75612.0
2020-11-05 10:30:00,352.12,352.44,351.97,352.31,60057.0,328.5198,328.8183,328.3798,328.697,60057.0
2020-11-05 10:35:00,352.27,352.81,352.05,352.12,69554.0,328.6597,329.1635,328.4545,328.5198,69554.0
2020-11-05 10:40:00,352.06,352.67,351.98,352.46,44739.0,328.4638,329.0329,328.3891,328.837,44739.0
2020-11-05 10:45:00,352.44,352.88,352.13,352.73,59140.0,328.8183,329.2288,328.5291,329.0889,59140.0
2020-11-05 10:50:00,352.66,352.94,352.6,352.78,54364.0,329.0236,329.2848,328.9676,329.1355,54364.0
2020-11-05 10:55:00,352.74,352.95,352.49,352.95,38717.0,329.0982,329.2941,328.865,329.2941,38717.0
2020-11-05 11:00:00,353.0,353.16,352.71,352.71,225981.0,329.3408,329.4901,329.0702,329.0702,225981.0
2020-11-05 11:05:00,352.65,352.76,352.32,352.32,16013.0,329.0142,329.1169,328.7064,328.7064,16013.0
2020-11-05 11:10:00,352.32,352.43,351.73,352.33,40219.0,328.7064,328.809,328.1559,328.7157,40219.0
2020-11-05 11:15:00,352.35,352.66,352.34,352.52,25894.0,328.7343,329.0236,328.725,328.893,25894.0
2020-11-05 11:20:00,352.51,352.64,352.22,352.42,17785.0,328.8836,329.0049,328.6131,328.7997,17785.0
2020-11-05 11:25:00,352.41,352.58,352.16,352.33,17652.0,328.7903,328.9489,328.5571,328.7157,17652.0
2020-11-05 11:30:00,352.38,352.58,352.2,352.44,42661.0,328.7623,328.9489,328.5944,328.8183,42661.0
2020-11-05 11:35:00,352.44,352.45,351.74,351.83,39301.0,328.8183,328.8276,328.1652,328.2492,39301.0
2020-11-05 11:40:00,351.81,352.03,351.73,351.9,29514.0,328.2305,328.4358,328.1559,328.3145,29514.0
2020-11-05 11:45:00,351.9,352.15,351.9,352.13,28896.0,328.3145,328.5478,328.3145,328.5291,28896.0
2020-11-05 11:50:00,352.07,352.13,351.58,351.75,29587.0,328.4731,328.5291,328.016,328.1746,29587.0
2020-11-05 11:55:00,351.84,351.85,351.44,351.56,24609.0,328.2585,328.2679,327.8853,327.9973,24609.0
2020-11-05 12:00:00,351.58,351.96,351.43,351.81,30414.0,328.016,328.3705,327.876,328.2305,30414.0
2020-11-05 12:05:00,351.75,351.96,351.28,351.83,87603.0,328.1746,328.3705,327.7361,328.2492,87603.0
2020-11-05 12:10:00,351.81,352.02,351.55,351.61,29589.0,328.2305,328.4265,327.988,328.0439,29589.0
2020-11-05 12:15:00,351.63,351.63,350.72,350.8,50606.0,328.0626,328.0626,327.2136,327.2882,50606.0
2020-11-05 12:20:00,350.85,350.87,350.12,350.34,58744.0,327.3349,327.3535,326.6538,326.8591,58744.0
2020-11-05 12:25:00,350.33,350.62,350.25,350.35,43831.0,326.8497,327.1203,326.7751,326.8684,43831.0
2020-11-05 12:30:00,350.39,350.56,350.19,350.29,35889.0,326.9057,327.0643,326.7191,326.8124,35889.0
2020-11-05 12:35:00,350.3,351.06,350.28,351.01,45902.0,326.8217,327.5308,326.8031,327.4842,45902.0
2020-11-05 12:40:00,351.0,351.24,350.87,351.15,39610.0,327.4748,327.6987,327.3535,327.6148,39610.0
2020-11-05 12:45:00,351.28,351.54,351.28,351.47,27138.0,327.7361,327.9786,327.7361,327.9133,27138.0
2020-11-05 12:50:00,351.51,351.64,351.45,351.61,34603.0,327.9506,328.0719,327.8947,328.0439,34603.0
2020-11-05 12:55:00,351.62,351.77,351.6,351.72,117610.0,328.0533,328.1932,328.0346,328.1466,117610.0
2020-11-05 13:00:00,351.79,352.42,351.76,352.25,93691.0,328.2119,328.7997,328.1839,328.6411,93691.0
2020-11-05 13:05:00,352.24,352.36,352.18,352.2,44672.0,328.6317,328.7437,328.5757,328.5944,44672.0
2020-11-05 13:10:00,352.26,352.48,352.18,352.19,59902.0,328.6504,328.8556,328.5757,328.5851,59902.0
2020-11-05 13:15:00,352.19,352.21,351.91,352.08,29783.0,328.5851,328.6037,328.3238,328.4824,29783.0
2020-11-05 13:20:00,352.14,352.34,352.02,352.12,50683.0,328.5384,328.725,328.4265,328.5198,50683.0
2020-11-05 13:25:00,352.16,352.22,352.04,352.09,35650.0,328.5571,328.6131,328.4451,328.4918,35650.0
2020-11-05 13:30:00,352.18,352.21,352.02,352.07,51072.0,328.5757,328.6037,328.4265,328.4731,51072.0
2020-11-05 13:35:00,352.06,352.31,352.05,352.28,107401.0,328.4638,328.697,328.4545,328.669,107401.0
2020-11-05 13:40:00,352.28,352.59,352.21,352.57,39754.0,328.669,328.9583,328.6037,328.9396,39754.0
2020-11-05 13:45:00,352.57,352.58,352.41,352.44,61041.0,328.9396,328.9489,328.7903,328.8183,61041.0
2020-11-05 13:50:00,352.45,352.51,352.14,352.33,34146.0,328.8276,328.8836,328.5384,328.7157,34146.0
2020-11-05 13:55:00,352.32,352.58,352.27,352.34,37708.0,328.7064,328.9489,328.6597,328.725,37708.0
2020-11-05 14:00:00,352.31,352.87,352.3,352.86,24730.0,328.697,329.2195,328.6877,329.2102,24730.0
2020-11-05 14:05:00,352.86,352.88,352.14,352.36,36091.0,329.2102,329.2288,328.5384,328.7437,36091.0
2020-11-05 14:10:00,352.35,352.65,352.25,352.33,78522.0,328.7343,329.0142,328.6411,328.7157,78522.0
2020-11-05 14:15:00,352.33,352.58,352.3,352.46,33535.0,328.7157,328.9489,328.6877,328.837,33535.0
2020-11-05 14:20:00,352.4,352.71,352.31,352.65,44962.0,328.781,329.0702,328.697,329.0142,44962.0
2020-11-05 14:25:00,352.64,352.76,352.56,352.68,142532.0,329.0049,329.1169,328.9303,329.0422,142532.0
2020-11-05 14:30:00,352.68,353.04,352.67,352.8,57662.0,329.0422,329.3781,329.0329,329.1542,57662.0
2020-11-05 14:35:00,352.79,352.82,352.2,352.55,53727.0,329.1449,329.1728,328.5944,328.9209,53727.0
2020-11-05 14:40:00,352.68,353.33,352.61,353.24,75548.0,329.0422,329.6487,328.9769,329.5647,75548.0
2020-11-05 14:45:00,353.21,353.28,352.65,352.7,93464.0,329.5367,329.602,329.0142,329.0609,93464.0
2020-11-05 14:50:00,352.72,352.79,352.38,352.74,84454.0,329.0795,329.1449,328.7623,329.0982,84454.0
2020-11-05 14:55:00,352.74,353.08,352.39,352.96,111680.0,329.0982,329.4154,328.7717,329.3035,111680.0
2020-11-05 15:00:00,352.93,353.05,352.84,352.87,32161.0,329.2755,329.3874,329.1915,329.2195,32161.0
2020-11-05 15:05:00,352.9,352.98,352.41,352.53,29584.0,329.2475,329.3221,328.7903,328.9023,29584.0
2020-11-05 15:10:00,352.56,352.71,351.99,352.06,67767.0,328.9303,329.0702,328.3985,328.4638,67767.0
2020-11-05 15:15:00,352.14,352.3,351.8,352.02,40512.0,328.5384,328.6877,328.2212,328.4265,40512.0
2020-11-05 15:20:00,352.05,352.46,351.97,352.33,51504.0,328.4545,328.837,328.3798,328.7157,51504.0
2020-11-05 15:25:00,352.36,352.46,352.08,352.35,29205.0,328.7437,328.837,328.4824,328.7343,29205.0
2020-11-05 15:30:00,352.34,352.44,351.42,351.57,91069.0,328.725,328.8183,327.8667,328.0066,91069.0
2020-11-05 15:35:00,351.55,351.72,351.05,351.16,69099.0,327.988,328.1466,327.5215,327.6241,69099.0
2020-11-05 15:40:00,351.16,351.65,351.14,351.24,49285.0,327.6241,328.0813,327.6054,327.6987,49285.0
2020-11-05 15:45:00,351.22,351.32,350.72,351.24,88954.0,327.6801,327.7734,327.2136,327.6987,88954.0
2020-11-05 15:50:00,351.24,351.94,351.11,351.89,126373.0,327.6987,328.3518,327.5775,328.3052,126373.0
2020-11-05 15:55:00,351.88,352.02,351.36,351.46,315325.0,328.2958,328.4265,327.8107,327.904,315325.0
2020-11-06 09:30:00,351.17,351.53,349.65,350.28,132212.0,327.6334,327.9693,326.2153,326.8031,132212.0
2020-11-06 09:35:00,350.3,350.37,349.46,349.48,49270.0,326.8217,326.8871,326.038,326.0567,49270.0
2020-11-06 09:40:00,349.36,350.06,349.27,349.79,46503.0,325.9447,326.5978,325.8608,326.3459,46503.0
2020-11-06 09:45:00,349.68,350.23,349.54,349.7,37107.0,326.2433,326.7564,326.1127,326.262,37107.0
2020-11-06 09:50:00,349.73,349.88,349.4,349.65,32097.0,326.2899,326.4299,325.9821,326.2153,32097.0
2020-11-06 09:55:00,349.6,349.75,348.95,349.48,44765.0,326.1687,326.3086,325.5622,326.0567,44765.0
2020-11-06 10:00:00,349.53,350.06,349.34,349.53,23447.0,326.1034,326.5978,325.9261,326.1034,23447.0
2020-11-06 10:05:00,349.4,350.55,349.32,350.43,76110.0,325.9821,327.055,325.9074,326.943,76110.0
2020-11-06 10:10:00,350.51,350.78,350.51,350.68,16479.0,327.0177,327.2696,327.0177,327.1763,16479.0
2020-11-06 10:15:00,350.74,350.85,350.69,350.82,10144.0,327.2323,327.3349,327.1856,327.3069,10144.0
2020-11-06 10:20:00,350.79,351.08,350.58,351.08,19691.0,327.2789,327.5495,327.083,327.5495,19691.0
2020-11-06 10:25:00,351.06,351.37,350.99,351.07,18834.0,327.5308,327.82,327.4655,327.5401,18834.0
2020-11-06 10:30:00,351.02,351.17,350.72,350.79,28621.0,327.4935,327.6334,327.2136,327.2789,28621.0
2020-11-06 10:35:00,350.81,351.13,350.55,350.57,21915.0,327.2976,327.5961,327.055,327.0736,21915.0
2020-11-06 10:40:00,350.66,351.08,350.56,350.98,7938.0,327.1576,327.5495,327.0643,327.4562,7938.0
2020-11-06 10:45:00,351.03,351.17,350.7,351.13,61908.0,327.5028,327.6334,327.1949,327.5961,61908.0
2020-11-06 10:50:00,351.11,351.75,351.04,351.69,83384.0,327.5775,328.1746,327.5121,328.1186,83384.0
2020-11-06 10:55:00,351.66,351.67,349.82,350.11,46209.0,328.0906,328.0999,326.3739,326.6445,46209.0
2020-11-06 11:00:00,349.97,351.39,349.97,351.23,39631.0,326.5139,327.8387,326.5139,327.6894,39631.0
2020-11-06 11:05:00,351.23,351.86,351.18,351.82,29523.0,327.6894,328.2772,327.6428,328.2399,29523.0
2020-11-06 11:10:00,351.71,351.77,350.96,351.12,19925.0,328.1372,328.1932,327.4375,327.5868,19925.0
2020-11-06 11:15:00,351.03,351.44,350.72,351.24,20724.0,327.5028,327.8853,327.2136,327.6987,20724.0
2020-11-06 11:20:00,351.33,351.33,350.86,351.1,27491.0,327.7827,327.7827,327.3442,327.5681,27491.0
2020-11-06 11:25:00,351.0,351.33,350.83,351.33,19004.0,327.4748,327.7827,327.3162,327.7827,19004.0
2020-11-06 11:30:00,351.32,351.48,351.12,351.43,74651.0,327.7734,327.9227,327.5868,327.876,74651.0
2020-11-06 11:35:00,351.39,351.72,351.38,351.71,26412.0,327.8387,328.1466,327.8294,328.1372,26412.0
2020-11-06 11:40:00,351.7,351.77,351.52,351.64,26197.0,328.1279,328.1932,327.96,328.0719,26197.0
2020-11-06 11:45:00,351.62,351.76,351.56,351.63,14316.0,328.0533,328.1839,327.9973,328.0626,14316.0
2020-11-06 11:50:00,351.64,352.14,351.58,351.71,21939.0,328.0719,328.5384,328.016,328.1372,21939.0
2020-11-06 11:55:00,351.67,351.7,351.2,351.64,26352.0,328.0999,328.1279,327.6614,328.0719,26352.0
2020-11-06 12:00:00,351.65,352.06,351.64,351.76,18914.0,328.0813,328.4638,328.0719,328.1839,18914.0
2020-11-06 12:05:00,351.75,351.82,351.54,351.67,19794.0,328.1746,328.2399,327.9786,328.0999,19794.0
2020-11-06 12:10:00,351.62,351.83,351.32,351.42,16816.0,328.0533,328.2492,327.7734,327.8667,16816.0
2020-11-06 12:15:00,351.32,351.36,351.04,351.24,31665.0,327.7734,327.8107,327.5121,327.6987,31665.0
2020-11-06 12:20:00,351.21,351.38,351.11,351.19,8236.0,327.6708,327.8294,327.5775,327.6521,8236.0
2020-11-06 12:25:00,351.21,351.29,350.93,351.06,18535.0,327.6708,327.7454,327.4095,327.5308,18535.0
2020-11-06 12:30:00,351.19,351.48,351.15,351.26,17522.0,327.6521,327.9227,327.6148,327.7174,17522.0
2020-11-06 12:35:00,351.12,351.2,350.75,350.98,22986.0,327.5868,327.6614,327.2416,327.4562,22986.0
2020-11-06 12:40:00,350.97,351.34,350.94,351.31,32158.0,327.4468,327.792,327.4189,327.7641,32158.0
2020-11-06 12:45:00,351.31,351.41,351.03,351.4,24154.0,327.7641,327.8573,327.5028,327.848,24154.0
2020-11-06 12:50:00,351.42,351.6,351.34,351.49,15810.0,327.8667,328.0346,327.792,327.932,15810.0
2020-11-06 12:55:00,351.49,351.52,351.2,351.38,13666.0,327.932,327.96,327.6614,327.8294,13666.0
2020-11-06 13:00:00,351.36,351.66,351.34,351.65,8966.0,327.8107,328.0906,327.792,328.0813,8966.0
2020-11-06 13:05:00,351.67,351.67,351.48,351.62,14227.0,328.0999,328.0999,327.9227,328.0533,14227.0
2020-11-06 13:10:00,351.66,351.92,351.66,351.83,42936.0,328.0906,328.3332,328.0906,328.2492,42936.0
2020-11-06 13:15:00,351.87,351.91,351.76,351.88,10188.0,328.2865,328.3238,328.1839,328.2958,10188.0
2020-11-06 13:20:00,351.68,351.86,351.6,351.75,10894.0,328.1093,328.2772,328.0346,328.1746,10894.0
2020-11-06 13:25:00,351.76,352.06,351.76,351.97,6521.0,328.1839,328.4638,328.1839,328.3798,6521.0
2020-11-06 13:30:00,351.89,351.94,351.78,351.79,8100.0,328.3052,328.3518,328.2026,328.2119,8100.0
2020-11-06 13:35:00,351.83,352.07,351.82,351.95,27165.0,328.2492,328.4731,328.2399,328.3612,27165.0
2020-11-06 13:40:00,351.85,351.89,351.69,351.71,10853.0,328.2679,328.3052,328.1186,328.1372,10853.0
2020-11-06 13:45:00,351.7,351.93,351.62,351.71,5383.0,328.1279,328.3425,328.0533,328.1372,5383.0
2020-11-06 13:50:00,351.75,351.82,351.6,351.73,9806.0,328.1746,328.2399,328.0346,328.1559,9806.0
2020-11-06 13:55:00,351.73,351.75,351.63,351.68,8009.0,328.1559,328.1746,328.0626,328.1093,8009.0
2020-11-06 14:00:00,351.77,351.89,351.51,351.61,17030.0,328.1932,328.3052,327.9506,328.0439,17030.0
2020-11-06 14:05:00,351.67,351.94,351.66,351.94,8706.0,328.0999,328.3518,328.0906,328.3518,8706.0
2020-11-06 14:10:00,351.94,351.95,351.74,351.92,59116.0,328.3518,328.3612,328.1652,328.3332,59116.0
2020-11-06 14:15:00,351.9,352.01,351.76,351.85,24587.0,328.3145,328.4171,328.1839,328.2679,24587.0
2020-11-06 14:20:00,351.85,351.91,351.72,351.85,15686.0,328.2679,328.3238,328.1466,328.2679,15686.0
2020-11-06 14:25:00,351.83,351.9,351.59,351.77,120235.0,328.2492,328.3145,328.0253,328.1932,120235.0
2020-11-06 14:30:00,351.83,352.03,351.74,351.85,20694.0,328.2492,328.4358,328.1652,328.2679,20694.0
2020-11-06 14:35:00,351.87,351.9,351.51,351.51,37690.0,328.2865,328.3145,327.9506,327.9506,37690.0
2020-11-06 14:40:00,351.5,351.64,351.24,351.24,11639.0,327.9413,328.0719,327.6987,327.6987,11639.0
2020-11-06 14:45:00,351.27,351.31,351.05,351.15,7299.0,327.7267,327.7641,327.5215,327.6148,7299.0
2020-11-06 14:50:00,351.15,351.37,351.09,351.25,7409.0,327.6148,327.82,327.5588,327.7081,7409.0
2020-11-06 14:55:00,351.27,351.29,351.05,351.25,12389.0,327.7267,327.7454,327.5215,327.7081,12389.0
2020-11-06 15:00:00,351.2,351.24,350.55,350.82,21767.0,327.6614,327.6987,327.055,327.3069,21767.0
2020-11-06 15:05:00,350.8,350.92,350.56,350.82,40762.0,327.2882,327.4002,327.0643,327.3069,40762.0
2020-11-06 15:10:00,350.8,351.11,350.63,351.03,34004.0,327.2882,327.5775,327.1296,327.5028,34004.0
2020-11-06 15:15:00,351.02,351.1,350.8,350.81,37915.0,327.4935,327.5681,327.2882,327.2976,37915.0
2020-11-06 15:20:00,350.81,350.92,350.49,350.76,18598.0,327.2976,327.4002,326.999,327.2509,18598.0
2020-11-06 15:25:00,350.7,351.31,350.7,351.26,35697.0,327.1949,327.7641,327.1949,327.7174,35697.0
2020-11-06 15:30:00,351.24,351.68,351.1,351.53,22039.0,327.6987,328.1093,327.5681,327.9693,22039.0
2020-11-06 15:35:00,351.49,351.69,351.44,351.6,37277.0,327.932,328.1186,327.8853,328.0346,37277.0
2020-11-06 15:40:00,351.6,352.19,351.6,352.09,21752.0,328.0346,328.5851,328.0346,328.4918,21752.0
2020-11-06 15:45:00,352.16,352.7,352.16,352.67,25836.0,328.5571,329.0609,328.5571,329.0329,25836.0
2020-11-06 15:50:00,352.63,352.76,352.11,352.28,53116.0,328.9956,329.1169,328.5104,328.669,53116.0
2020-11-06 15:55:00,352.24,352.26,351.1,351.43,94186.0,328.6317,328.6504,327.5681,327.876,94186.0
2020-11-09 09:30:00,365.29,365.63,364.3,364.49,544137.0,340.8071,341.1243,339.8834,340.0607,544137.0
2020-11-09 09:35:00,364.49,365.69,363.81,363.99,404001.0,340.0607,341.1803,339.4263,339.5942,404001.0
2020-11-09 09:40:00,364.04,364.31,363.0,363.29,117102.0,339.6408,339.8927,338.6706,338.9411,117102.0
2020-11-09 09:45:00,363.37,364.3,363.3,363.6,91398.0,339.0158,339.8834,338.9504,339.2303,91398.0
2020-11-09 09:50:00,363.62,363.69,362.41,362.58,64941.0,339.249,339.3143,338.1201,338.2787,64941.0
2020-11-09 09:55:00,362.51,363.45,361.74,361.88,148704.0,338.2134,339.0904,337.495,337.6256,148704.0
2020-11-09 10:00:00,361.83,364.08,361.79,364.06,106855.0,337.579,339.6782,337.5416,339.6595,106855.0
2020-11-09 10:05:00,364.05,364.29,362.25,362.69,120935.0,339.6502,339.8741,337.9708,338.3813,120935.0
2020-11-09 10:10:00,362.54,363.05,362.38,362.55,83294.0,338.2414,338.7172,338.0921,338.2507,83294.0
2020-11-09 10:15:00,362.55,363.82,362.46,363.74,91147.0,338.2507,339.4356,338.1667,339.361,91147.0
2020-11-09 10:20:00,363.75,363.84,362.95,363.18,60634.0,339.3703,339.4543,338.6239,338.8385,60634.0
2020-11-09 10:25:00,363.18,363.39,362.7,362.77,56299.0,338.8385,339.0344,338.3907,338.456,56299.0
2020-11-09 10:30:00,362.88,363.41,362.69,362.81,83592.0,338.5586,339.0531,338.3813,338.4933,83592.0
2020-11-09 10:35:00,362.73,362.86,361.41,361.59,67915.0,338.4186,338.5399,337.1871,337.3551,67915.0
2020-11-09 10:40:00,361.54,362.27,361.32,361.78,72779.0,337.3084,337.9895,337.1031,337.5323,72779.0
2020-11-09 10:45:00,361.84,361.95,360.61,360.86,121950.0,337.5883,337.6909,336.4407,336.674,121950.0
2020-11-09 10:50:00,360.88,361.54,360.74,361.3,70879.0,336.6926,337.3084,336.562,337.0845,70879.0
2020-11-09 10:55:00,361.32,361.75,360.33,361.66,111077.0,337.1031,337.5043,336.1795,337.4204,111077.0
2020-11-09 11:00:00,361.6,361.9,359.99,360.24,103050.0,337.3644,337.6443,335.8623,336.0955,103050.0
2020-11-09 11:05:00,360.24,361.42,360.07,361.37,133808.0,336.0955,337.1964,335.9369,337.1498,133808.0
2020-11-09 11:10:00,361.37,361.44,360.33,360.66,134691.0,337.1498,337.2151,336.1795,336.4874,134691.0
2020-11-09 11:15:00,360.69,361.4,360.06,360.88,101509.0,336.5154,337.1778,335.9276,336.6926,101509.0
2020-11-09 11:20:00,360.86,361.46,360.67,361.21,43234.0,336.674,337.2338,336.4967,337.0005,43234.0
2020-11-09 11:25:00,361.14,361.85,360.69,361.74,61522.0,336.9352,337.5976,336.5154,337.495,61522.0
2020-11-09 11:30:00,361.68,361.91,361.56,361.64,35676.0,337.439,337.6536,337.3271,337.4017,35676.0
2020-11-09 11:35:00,361.67,361.96,361.59,361.71,67251.0,337.4297,337.7003,337.3551,337.467,67251.0
2020-11-09 11:40:00,361.65,361.72,360.93,361.66,78478.0,337.411,337.4763,336.7393,337.4204,78478.0
2020-11-09 11:45:00,361.72,361.82,360.94,360.94,48299.0,337.4763,337.5696,336.7486,336.7486,48299.0
2020-11-09 11:50:00,360.99,361.38,360.35,361.0,78208.0,336.7953,337.1591,336.1982,336.8046,78208.0
2020-11-09 11:55:00,361.01,361.18,360.61,360.93,55728.0,336.8139,336.9725,336.4407,336.7393,55728.0
2020-11-09 12:00:00,360.98,361.58,360.79,361.16,55782.0,336.7859,337.3457,336.6087,336.9539,55782.0
2020-11-09 12:05:00,361.2,361.93,360.91,361.64,58270.0,336.9912,337.6723,336.7206,337.4017,58270.0
2020-11-09 12:10:00,361.6,361.6,360.78,361.15,63371.0,337.3644,337.3644,336.5993,336.9445,63371.0
2020-11-09 12:15:00,361.16,361.19,360.72,361.06,44394.0,336.9539,336.9819,336.5434,336.8606,44394.0
2020-11-09 12:20:00,361.03,362.15,360.98,362.13,80421.0,336.8326,337.8775,336.7859,337.8589,80421.0
2020-11-09 12:25:00,362.06,362.56,362.02,362.42,94950.0,337.7936,338.26,337.7562,338.1294,94950.0
2020-11-09 12:30:00,362.35,362.73,362.0,362.72,192163.0,338.0641,338.4186,337.7376,338.4093,192163.0
2020-11-09 12:35:00,362.69,362.84,362.46,362.82,85101.0,338.3813,338.5213,338.1667,338.5026,85101.0
2020-11-09 12:40:00,362.83,362.93,362.48,362.73,73582.0,338.5119,338.6052,338.1854,338.4186,73582.0
2020-11-09 12:45:00,362.75,362.99,362.17,362.35,78310.0,338.4373,338.6612,337.8962,338.0641,78310.0
2020-11-09 12:50:00,362.34,362.6,361.89,362.12,30904.0,338.0548,338.2974,337.6349,337.8495,30904.0
2020-11-09 12:55:00,362.1,362.83,361.99,362.81,49000.0,337.8309,338.5119,337.7282,338.4933,49000.0
2020-11-09 13:00:00,362.82,363.36,362.62,362.89,71751.0,338.5026,339.0064,338.316,338.5679,71751.0
2020-11-09 13:05:00,362.89,363.31,362.88,363.28,69822.0,338.5679,338.9598,338.5586,338.9318,69822.0
2020-11-09 13:10:00,363.27,363.45,363.21,363.33,43559.0,338.9225,339.0904,338.8665,338.9784,43559.0
2020-11-09 13:15:00,363.34,363.36,362.88,363.03,50269.0,338.9878,339.0064,338.5586,338.6985,50269.0
2020-11-09 13:20:00,362.92,363.08,362.67,362.81,33725.0,338.5959,338.7452,338.3627,338.4933,33725.0
2020-11-09 13:25:00,362.8,362.92,362.64,362.81,47079.0,338.484,338.5959,338.3347,338.4933,47079.0
2020-11-09 13:30:00,362.86,363.08,362.83,362.85,73498.0,338.5399,338.7452,338.5119,338.5306,73498.0
2020-11-09 13:35:00,362.88,363.04,362.7,362.73,46570.0,338.5586,338.7079,338.3907,338.4186,46570.0
2020-11-09 13:40:00,362.7,362.7,362.33,362.51,32887.0,338.3907,338.3907,338.0455,338.2134,32887.0
2020-11-09 13:45:00,362.52,362.77,362.37,362.72,23681.0,338.2227,338.456,338.0828,338.4093,23681.0
2020-11-09 13:50:00,362.68,362.87,362.07,362.31,35868.0,338.372,338.5493,337.8029,338.0268,35868.0
2020-11-09 13:55:00,362.33,362.58,362.02,362.43,50746.0,338.0455,338.2787,337.7562,338.1388,50746.0
2020-11-09 14:00:00,362.44,362.6,361.92,362.08,42068.0,338.1481,338.2974,337.6629,337.8122,42068.0
2020-11-09 14:05:00,362.06,362.27,361.91,361.95,32269.0,337.7936,337.9895,337.6536,337.6909,32269.0
2020-11-09 14:10:00,361.95,362.02,361.56,361.61,40672.0,337.6909,337.7562,337.3271,337.3737,40672.0
2020-11-09 14:15:00,361.58,361.71,361.41,361.46,51440.0,337.3457,337.467,337.1871,337.2338,51440.0
2020-11-09 14:20:00,361.41,361.42,360.62,360.74,49311.0,337.1871,337.1964,336.4501,336.562,49311.0
2020-11-09 14:25:00,360.68,361.27,360.59,360.88,73912.0,336.506,337.0565,336.4221,336.6926,73912.0
2020-11-09 14:30:00,360.87,360.87,360.2,360.3,62597.0,336.6833,336.6833,336.0582,336.1515,62597.0
2020-11-09 14:35:00,360.28,361.13,360.25,360.94,41105.0,336.1329,336.9259,336.1049,336.7486,41105.0
2020-11-09 14:40:00,360.94,361.32,360.63,361.26,38171.0,336.7486,337.1031,336.4594,337.0472,38171.0
2020-11-09 14:45:00,361.19,361.28,360.95,361.22,43329.0,336.9819,337.0658,336.7579,337.0099,43329.0
2020-11-09 14:50:00,361.24,361.24,360.46,360.68,55339.0,337.0285,337.0285,336.3008,336.506,55339.0
2020-11-09 14:55:00,360.8,361.03,360.67,360.97,41198.0,336.618,336.8326,336.4967,336.7766,41198.0
2020-11-09 15:00:00,360.97,361.47,360.69,361.43,42481.0,336.7766,337.2431,336.5154,337.2058,42481.0
2020-11-09 15:05:00,361.41,361.52,360.94,361.25,40844.0,337.1871,337.2897,336.7486,337.0378,40844.0
2020-11-09 15:10:00,361.3,361.33,360.74,360.86,56341.0,337.0845,337.1125,336.562,336.674,56341.0
2020-11-09 15:15:00,360.86,361.66,360.85,360.92,66047.0,336.674,337.4204,336.6647,336.73,66047.0
2020-11-09 15:20:00,360.91,360.91,360.13,360.37,71333.0,336.7206,336.7206,335.9929,336.2168,71333.0
2020-11-09 15:25:00,360.38,360.51,359.37,359.48,57121.0,336.2262,336.3474,335.2838,335.3865,57121.0
2020-11-09 15:30:00,359.49,360.54,359.49,359.75,61762.0,335.3958,336.3754,335.3958,335.6384,61762.0
2020-11-09 15:35:00,359.77,360.3,359.67,360.29,64316.0,335.657,336.1515,335.5637,336.1422,64316.0
2020-11-09 15:40:00,360.29,360.29,359.23,359.49,57617.0,336.1422,336.1422,335.1532,335.3958,57617.0
2020-11-09 15:45:00,359.64,359.77,358.78,358.93,293067.0,335.5357,335.657,334.7334,334.8733,293067.0
2020-11-09 15:50:00,358.88,358.88,357.04,357.1,118492.0,334.8267,334.8267,333.11,333.166,118492.0
2020-11-09 15:55:00,357.09,357.1,355.34,355.83,315067.0,333.1567,333.166,331.5239,331.9811,315067.0
2020-11-10 09:30:00,354.77,355.68,354.75,355.15,114415.0,330.9922,331.8412,330.9735,331.3467,114415.0
2020-11-10 09:35:00,355.09,355.2,353.96,354.03,79610.0,331.2907,331.3933,330.2364,330.3017,79610.0
2020-11-10 09:40:00,354.03,354.34,353.38,353.75,49079.0,330.3017,330.591,329.6953,330.0405,49079.0
2020-11-10 09:45:00,353.69,354.06,353.19,354.06,27075.0,329.9845,330.3297,329.518,330.3297,27075.0
2020-11-10 09:50:00,354.02,354.56,353.91,354.11,28784.0,330.2924,330.7962,330.1898,330.3764,28784.0
2020-11-10 09:55:00,354.0,354.95,354.0,354.89,24682.0,330.2738,331.1601,330.2738,331.1041,24682.0
2020-11-10 10:00:00,354.76,355.73,354.22,355.73,31902.0,330.9828,331.8878,330.479,331.8878,31902.0
2020-11-10 10:05:00,355.71,355.71,354.92,355.45,22417.0,331.8691,331.8691,331.1321,331.6266,22417.0
2020-11-10 10:10:00,355.53,355.8,354.97,355.11,30232.0,331.7012,331.9531,331.1787,331.3094,30232.0
2020-11-10 10:15:00,354.99,355.42,354.67,355.17,20718.0,331.1974,331.5986,330.8989,331.3653,20718.0
2020-11-10 10:20:00,355.15,355.25,353.83,353.97,29964.0,331.3467,331.44,330.1152,330.2458,29964.0
2020-11-10 10:25:00,353.97,354.13,353.74,353.76,23922.0,330.2458,330.395,330.0312,330.0498,23922.0
2020-11-10 10:30:00,353.83,353.92,353.27,353.44,25566.0,330.1152,330.1991,329.5927,329.7513,25566.0
2020-11-10 10:35:00,353.36,353.52,352.27,352.41,36686.0,329.6767,329.8259,328.6597,328.7903,36686.0
2020-11-10 10:40:00,352.39,352.84,351.86,352.12,74598.0,328.7717,329.1915,328.2772,328.5198,74598.0
2020-11-10 10:45:00,352.37,352.91,352.19,352.91,19247.0,328.753,329.2568,328.5851,329.2568,19247.0
2020-11-10 10:50:00,352.74,353.17,352.7,352.98,17301.0,329.0982,329.4994,329.0609,329.3221,17301.0
2020-11-10 10:55:00,353.13,353.23,352.81,353.0,9845.0,329.4621,329.5554,329.1635,329.3408,9845.0
2020-11-10 11:00:00,353.0,354.06,352.96,354.02,34964.0,329.3408,330.3297,329.3035,330.2924,34964.0
2020-11-10 11:05:00,354.02,354.2,353.78,354.05,34673.0,330.2924,330.4604,330.0685,330.3204,34673.0
2020-11-10 11:10:00,353.96,354.44,353.96,354.26,40450.0,330.2364,330.6843,330.2364,330.5163,40450.0
2020-11-10 11:15:00,354.35,354.49,353.62,353.64,28540.0,330.6003,330.7309,329.9192,329.9379,28540.0
2020-11-10 11:20:00,353.61,353.78,353.34,353.67,38289.0,329.9099,330.0685,329.658,329.9659,38289.0
2020-11-10 11:25:00,353.73,354.86,353.73,354.84,19965.0,330.0219,331.0761,330.0219,331.0575,19965.0
2020-11-10 11:30:00,354.75,354.9,354.4,354.4,26522.0,330.9735,331.1134,330.647,330.647,26522.0
2020-11-10 11:35:00,354.41,354.44,354.15,354.28,13436.0,330.6563,330.6843,330.4137,330.535,13436.0
2020-11-10 11:40:00,354.31,355.4,354.31,355.28,21064.0,330.563,331.5799,330.563,331.468,21064.0
2020-11-10 11:45:00,355.27,355.52,355.08,355.2,21107.0,331.4586,331.6919,331.2814,331.3933,21107.0
2020-11-10 11:50:00,355.2,355.3,354.74,354.94,51750.0,331.3933,331.4866,330.9642,331.1508,51750.0
2020-11-10 11:55:00,354.91,355.32,354.84,354.87,15823.0,331.1228,331.5053,331.0575,331.0854,15823.0
2020-11-10 12:00:00,354.84,356.0,354.82,355.9,38905.0,331.0575,332.1397,331.0388,332.0464,38905.0
2020-11-10 12:05:00,355.88,356.14,355.48,356.02,27291.0,332.0278,332.2703,331.6546,332.1584,27291.0
2020-11-10 12:10:00,355.95,356.24,355.94,356.08,47493.0,332.0931,332.3636,332.0837,332.2144,47493.0
2020-11-10 12:15:00,356.11,356.39,355.92,356.27,20048.0,332.2423,332.5036,332.0651,332.3916,20048.0
2020-11-10 12:20:00,356.25,356.42,355.98,356.11,16418.0,332.373,332.5316,332.1211,332.2423,16418.0
2020-11-10 12:25:00,356.04,356.16,355.54,355.58,28767.0,332.177,332.289,331.7105,331.7479,28767.0
2020-11-10 12:30:00,355.6,355.83,355.39,355.5,16115.0,331.7665,331.9811,331.5706,331.6732,16115.0
2020-11-10 12:35:00,355.46,355.46,354.89,354.98,30647.0,331.6359,331.6359,331.1041,331.1881,30647.0
2020-11-10 12:40:00,355.0,355.69,354.94,355.43,27955.0,331.2067,331.8505,331.1508,331.6079,27955.0
2020-11-10 12:45:00,355.37,356.04,355.3,355.79,28879.0,331.5519,332.177,331.4866,331.9438,28879.0
2020-11-10 12:50:00,355.76,355.88,355.32,355.69,23557.0,331.9158,332.0278,331.5053,331.8505,23557.0
2020-11-10 12:55:00,355.68,355.89,355.47,355.57,21848.0,331.8412,332.0371,331.6452,331.7385,21848.0
2020-11-10 13:00:00,355.55,355.97,355.55,355.79,116434.0,331.7199,332.1117,331.7199,331.9438,116434.0
2020-11-10 13:05:00,355.91,355.98,355.67,355.77,21891.0,332.0557,332.1211,331.8318,331.9251,21891.0
2020-11-10 13:10:00,355.78,355.83,354.92,354.98,33852.0,331.9345,331.9811,331.1321,331.1881,33852.0
2020-11-10 13:15:00,355.0,355.13,354.79,354.88,47445.0,331.2067,331.328,331.0108,331.0948,47445.0
2020-11-10 13:20:00,354.9,354.9,353.98,353.99,44245.0,331.1134,331.1134,330.2551,330.2644,44245.0
2020-11-10 13:25:00,353.99,354.26,353.91,354.13,56957.0,330.2644,330.5163,330.1898,330.395,56957.0
2020-11-10 13:30:00,354.13,354.13,353.49,353.61,37331.0,330.395,330.395,329.7979,329.9099,37331.0
2020-11-10 13:35:00,353.69,354.54,353.61,354.47,32184.0,329.9845,330.7776,329.9099,330.7123,32184.0
2020-11-10 13:40:00,354.43,354.93,354.43,354.85,20604.0,330.6749,331.1414,330.6749,331.0668,20604.0
2020-11-10 13:45:00,354.88,354.9,354.65,354.73,21852.0,331.0948,331.1134,330.8802,330.9548,21852.0
2020-11-10 13:50:00,354.8,355.36,354.78,355.27,38741.0,331.0201,331.5426,331.0015,331.4586,38741.0
2020-11-10 13:55:00,355.21,355.42,355.1,355.39,23482.0,331.4027,331.5986,331.3,331.5706,23482.0
2020-11-10 14:00:00,355.34,355.53,355.19,355.45,83281.0,331.5239,331.7012,331.384,331.6266,83281.0
2020-11-10 14:05:00,355.47,355.87,355.45,355.67,40388.0,331.6452,332.0184,331.6266,331.8318,40388.0
2020-11-10 14:10:00,355.61,355.77,354.45,354.97,49167.0,331.7759,331.9251,330.6936,331.1787,49167.0
2020-11-10 14:15:00,354.98,355.05,354.5,354.83,30730.0,331.1881,331.2534,330.7402,331.0481,30730.0
2020-11-10 14:20:00,354.8,355.27,354.41,355.18,43684.0,331.0201,331.4586,330.6563,331.3747,43684.0
2020-11-10 14:25:00,355.26,355.66,354.13,354.48,62562.0,331.4493,331.8225,330.395,330.7216,62562.0
2020-11-10 14:30:00,354.49,355.39,354.48,355.13,44890.0,330.7309,331.5706,330.7216,331.328,44890.0
2020-11-10 14:35:00,355.13,355.57,354.56,355.43,30701.0,331.328,331.7385,330.7962,331.6079,30701.0
2020-11-10 14:40:00,355.39,355.87,354.6,354.96,54559.0,331.5706,332.0184,330.8335,331.1694,54559.0
2020-11-10 14:45:00,354.99,355.37,354.77,355.0,71723.0,331.1974,331.5519,330.9922,331.2067,71723.0
2020-11-10 14:50:00,354.96,355.52,354.83,355.24,32277.0,331.1694,331.6919,331.0481,331.4307,32277.0
2020-11-10 14:55:00,355.21,355.56,355.1,355.24,90296.0,331.4027,331.7292,331.3,331.4307,90296.0
2020-11-10 15:00:00,355.25,355.58,354.92,354.94,44986.0,331.44,331.7479,331.1321,331.1508,44986.0
2020-11-10 15:05:00,354.86,355.16,354.57,354.87,40467.0,331.0761,331.356,330.8056,331.0854,40467.0
2020-11-10 15:10:00,354.96,355.32,354.56,354.71,48728.0,331.1694,331.5053,330.7962,330.9362,48728.0
2020-11-10 15:15:00,354.7,355.78,354.7,355.57,26268.0,330.9268,331.9345,330.9268,331.7385,26268.0
2020-11-10 15:20:00,355.59,356.08,355.53,355.72,45862.0,331.7572,332.2144,331.7012,331.8785,45862.0
2020-11-10 15:25:00,355.71,356.07,355.31,355.93,42149.0,331.8691,332.205,331.496,332.0744,42149.0
2020-11-10 15:30:00,355.91,356.02,355.42,355.58,54996.0,332.0557,332.1584,331.5986,331.7479,54996.0
2020-11-10 15:35:00,355.63,355.74,354.78,354.83,43686.0,331.7945,331.8971,331.0015,331.0481,43686.0
2020-11-10 15:40:00,354.87,355.89,354.87,355.63,41861.0,331.0854,332.0371,331.0854,331.7945,41861.0
2020-11-10 15:45:00,355.67,355.9,355.21,355.5,43485.0,331.8318,332.0464,331.4027,331.6732,43485.0
2020-11-10 15:50:00,355.56,355.9,354.89,355.15,65542.0,331.7292,332.0464,331.1041,331.3467,65542.0
2020-11-10 15:55:00,355.2,355.57,354.77,355.37,232596.0,331.3933,331.7385,330.9922,331.5519,232596.0
2020-11-11 09:30:00,357.66,357.83,357.09,357.14,92392.0,333.6885,333.8471,333.1567,333.2033,92392.0
2020-11-11 09:35:00,357.3,357.41,357.1,357.27,23870.0,333.3526,333.4552,333.166,333.3246,23870.0
2020-11-11 09:40:00,357.33,357.65,357.05,357.53,24662.0,333.3806,333.6791,333.1193,333.5672,24662.0
2020-11-11 09:45:00,357.62,357.87,357.27,357.6,27805.0,333.6511,333.8844,333.3246,333.6325,27805.0
2020-11-11 09:50:00,357.61,357.71,357.35,357.38,50428.0,333.6418,333.7351,333.3992,333.4272,50428.0
2020-11-11 09:55:00,357.37,357.47,356.42,356.58,45582.0,333.4179,333.5112,332.5316,332.6808,45582.0
2020-11-11 10:00:00,356.6,356.93,356.43,356.65,20668.0,332.6995,333.0074,332.5409,332.7461,20668.0
2020-11-11 10:05:00,356.62,356.97,356.61,356.9,18189.0,332.7182,333.0447,332.7088,332.9794,18189.0
2020-11-11 10:10:00,356.87,357.06,356.44,356.77,12055.0,332.9514,333.1287,332.5502,332.8581,12055.0
2020-11-11 10:15:00,357.0,357.05,356.7,356.76,20144.0,333.0727,333.1193,332.7928,332.8488,20144.0
2020-11-11 10:20:00,356.71,356.92,356.54,356.72,11273.0,332.8021,332.9981,332.6435,332.8115,11273.0
2020-11-11 10:25:00,356.53,357.11,356.53,357.1,14467.0,332.6342,333.1753,332.6342,333.166,14467.0
2020-11-11 10:30:00,357.22,357.59,357.1,357.42,16986.0,333.2779,333.6231,333.166,333.4645,16986.0
2020-11-11 10:35:00,357.41,357.49,357.0,357.21,10880.0,333.4552,333.5298,333.0727,333.2686,10880.0
2020-11-11 10:40:00,357.23,357.39,356.83,356.98,37377.0,333.2873,333.4366,332.9141,333.054,37377.0
2020-11-11 10:45:00,357.07,357.14,356.76,356.95,18742.0,333.138,333.2033,332.8488,333.026,18742.0
2020-11-11 10:50:00,356.93,357.09,356.82,356.94,17393.0,333.0074,333.1567,332.9048,333.0167,17393.0
2020-11-11 10:55:00,357.1,357.34,357.03,357.31,9945.0,333.166,333.3899,333.1007,333.3619,9945.0
2020-11-11 11:00:00,357.26,357.39,357.1,357.31,8411.0,333.3153,333.4366,333.166,333.3619,8411.0
2020-11-11 11:05:00,357.24,357.5,357.24,357.46,16879.0,333.2966,333.5392,333.2966,333.5019,16879.0
2020-11-11 11:10:00,357.47,357.87,357.46,357.81,18120.0,333.5112,333.8844,333.5019,333.8284,18120.0
2020-11-11 11:15:00,357.81,357.97,357.72,357.97,12968.0,333.8284,333.9777,333.7444,333.9777,12968.0
2020-11-11 11:20:00,357.97,358.02,357.81,357.82,15716.0,333.9777,334.0243,333.8284,333.8377,15716.0
2020-11-11 11:25:00,357.8,358.01,357.8,357.89,31262.0,333.8191,334.015,333.8191,333.903,31262.0
2020-11-11 11:30:00,357.96,358.05,357.87,357.98,18027.0,333.9683,334.0523,333.8844,333.987,18027.0
2020-11-11 11:35:00,357.99,357.99,357.75,357.88,16936.0,333.9963,333.9963,333.7724,333.8937,16936.0
2020-11-11 11:40:00,357.92,358.15,357.92,358.13,18221.0,333.931,334.1456,333.931,334.127,18221.0
2020-11-11 11:45:00,358.08,358.24,358.03,358.19,13665.0,334.0803,334.2296,334.0337,334.1829,13665.0
2020-11-11 11:50:00,358.21,358.22,357.95,358.0,28347.0,334.2016,334.2109,333.959,334.0057,28347.0
2020-11-11 11:55:00,358.04,358.18,357.96,358.18,11468.0,334.043,334.1736,333.9683,334.1736,11468.0
2020-11-11 12:00:00,358.19,358.21,358.04,358.04,10113.0,334.1829,334.2016,334.043,334.043,10113.0
2020-11-11 12:05:00,358.1,358.66,358.07,358.56,17037.0,334.099,334.6214,334.071,334.5281,17037.0
2020-11-11 12:10:00,358.54,358.61,358.41,358.41,8313.0,334.5095,334.5748,334.3882,334.3882,8313.0
2020-11-11 12:15:00,358.38,358.44,358.1,358.11,22060.0,334.3602,334.4162,334.099,334.1083,22060.0
2020-11-11 12:20:00,358.14,358.23,358.02,358.16,12577.0,334.1363,334.2203,334.0243,334.1549,12577.0
2020-11-11 12:25:00,358.12,358.21,358.02,358.17,37537.0,334.1176,334.2016,334.0243,334.1643,37537.0
2020-11-11 12:30:00,358.19,358.41,358.19,358.37,9184.0,334.1829,334.3882,334.1829,334.3509,9184.0
2020-11-11 12:35:00,358.34,358.39,358.25,358.38,18687.0,334.3229,334.3695,334.2389,334.3602,18687.0
2020-11-11 12:40:00,358.38,358.42,358.33,358.39,7414.0,334.3602,334.3975,334.3135,334.3695,7414.0
2020-11-11 12:45:00,358.39,358.65,358.39,358.59,10620.0,334.3695,334.6121,334.3695,334.5561,10620.0
2020-11-11 12:50:00,358.56,358.6,358.41,358.49,25939.0,334.5281,334.5655,334.3882,334.4628,25939.0
2020-11-11 12:55:00,358.52,358.52,358.27,358.39,48670.0,334.4908,334.4908,334.2576,334.3695,48670.0
2020-11-11 13:00:00,358.38,358.43,358.3,358.38,12957.0,334.3602,334.4068,334.2856,334.3602,12957.0
2020-11-11 13:05:00,358.38,358.38,358.21,358.25,15730.0,334.3602,334.3602,334.2016,334.2389,15730.0
2020-11-11 13:10:00,358.24,358.3,358.21,358.27,4659.0,334.2296,334.2856,334.2016,334.2576,4659.0
2020-11-11 13:15:00,358.26,358.52,358.22,358.52,30532.0,334.2482,334.4908,334.2109,334.4908,30532.0
2020-11-11 13:20:00,358.52,358.86,358.52,358.63,21713.0,334.4908,334.808,334.4908,334.5934,21713.0
2020-11-11 13:25:00,358.6,358.6,358.26,358.31,11667.0,334.5655,334.5655,334.2482,334.2949,11667.0
2020-11-11 13:30:00,358.4,358.45,358.25,358.38,58331.0,334.3789,334.4255,334.2389,334.3602,58331.0
2020-11-11 13:35:00,358.35,358.72,358.33,358.71,46020.0,334.3322,334.6774,334.3135,334.6681,46020.0
2020-11-11 13:40:00,358.72,358.73,358.38,358.48,17030.0,334.6774,334.6867,334.3602,334.4535,17030.0
2020-11-11 13:45:00,358.45,358.45,358.26,358.29,42538.0,334.4255,334.4255,334.2482,334.2762,42538.0
2020-11-11 13:50:00,358.28,358.39,358.14,358.35,6325.0,334.2669,334.3695,334.1363,334.3322,6325.0
2020-11-11 13:55:00,358.35,358.4,358.0,358.0,30310.0,334.3322,334.3789,334.0057,334.0057,30310.0
2020-11-11 14:00:00,357.98,358.47,357.98,358.35,12433.0,333.987,334.4442,333.987,334.3322,12433.0
2020-11-11 14:05:00,358.35,358.56,358.35,358.38,39385.0,334.3322,334.5281,334.3322,334.3602,39385.0
2020-11-11 14:10:00,358.38,358.5,358.26,358.3,22243.0,334.3602,334.4722,334.2482,334.2856,22243.0
2020-11-11 14:15:00,358.28,358.35,357.96,357.97,10073.0,334.2669,334.3322,333.9683,333.9777,10073.0
2020-11-11 14:20:00,357.98,358.28,357.93,357.93,5720.0,333.987,334.2669,333.9404,333.9404,5720.0
2020-11-11 14:25:00,358.02,358.02,357.46,357.47,53537.0,334.0243,334.0243,333.5019,333.5112,53537.0
2020-11-11 14:30:00,357.59,357.78,357.46,357.62,12940.0,333.6231,333.8004,333.5019,333.6511,12940.0
2020-11-11 14:35:00,357.57,357.75,357.39,357.5,42320.0,333.6045,333.7724,333.4366,333.5392,42320.0
2020-11-11 14:40:00,357.46,357.46,356.96,357.36,21389.0,333.5019,333.5019,333.0354,333.4086,21389.0
2020-11-11 14:45:00,357.3,357.35,356.43,356.59,21575.0,333.3526,333.3992,332.5409,332.6902,21575.0
2020-11-11 14:50:00,356.62,356.86,356.44,356.84,28034.0,332.7182,332.9421,332.5502,332.9234,28034.0
2020-11-11 14:55:00,356.8,357.13,356.75,356.94,12299.0,332.8861,333.194,332.8394,333.0167,12299.0
2020-11-11 15:00:00,357.1,357.2,356.88,356.99,29355.0,333.166,333.2593,332.9607,333.0634,29355.0
2020-11-11 15:05:00,356.93,357.29,356.83,357.28,24638.0,333.0074,333.3433,332.9141,333.3339,24638.0
2020-11-11 15:10:00,357.23,357.47,357.17,357.43,14165.0,333.2873,333.5112,333.2313,333.4739,14165.0
2020-11-11 15:15:00,357.48,357.52,357.31,357.47,19171.0,333.5205,333.5578,333.3619,333.5112,19171.0
2020-11-11 15:20:00,357.46,357.46,356.74,356.95,31700.0,333.5019,333.5019,332.8301,333.026,31700.0
2020-11-11 15:25:00,356.94,357.14,356.69,356.7,13916.0,333.0167,333.2033,332.7835,332.7928,13916.0
2020-11-11 15:30:00,356.67,357.21,356.67,357.07,19306.0,332.7648,333.2686,332.7648,333.138,19306.0
2020-11-11 15:35:00,357.04,357.4,356.85,357.31,13301.0,333.11,333.4459,332.9327,333.3619,13301.0
2020-11-11 15:40:00,357.28,357.69,357.28,357.63,17557.0,333.3339,333.7164,333.3339,333.6605,17557.0
2020-11-11 15:45:00,357.58,357.84,357.47,357.82,29654.0,333.6138,333.8564,333.5112,333.8377,29654.0
2020-11-11 15:50:00,357.96,358.19,357.78,357.98,29559.0,333.9683,334.1829,333.8004,333.987,29559.0
2020-11-11 15:55:00,357.97,358.19,357.73,357.93,146818.0,333.9777,334.1829,333.7538,333.9404,146818.0
2020-11-12 09:30:00,356.85,357.05,356.1,356.57,64946.0,332.9327,333.1193,332.233,332.6715,64946.0
2020-11-12 09:35:00,356.43,357.16,356.43,356.99,26367.0,332.5409,333.222,332.5409,333.0634,26367.0
2020-11-12 09:40:00,356.97,357.11,356.43,356.61,137133.0,333.0447,333.1753,332.5409,332.7088,137133.0
2020-11-12 09:45:00,356.57,356.69,356.03,356.03,17149.0,332.6715,332.7835,332.1677,332.1677,17149.0
2020-11-12 09:50:00,356.05,356.65,355.98,356.64,18180.0,332.1864,332.7461,332.1211,332.7368,18180.0
2020-11-12 09:55:00,356.59,356.66,356.17,356.53,6400.0,332.6902,332.7555,332.2983,332.6342,6400.0
2020-11-12 10:00:00,356.52,356.56,356.25,356.5,9033.0,332.6249,332.6622,332.373,332.6062,9033.0
2020-11-12 10:05:00,356.53,356.88,356.5,356.79,16106.0,332.6342,332.9607,332.6062,332.8768,16106.0
2020-11-12 10:10:00,356.91,357.46,356.8,357.38,12457.0,332.9887,333.5019,332.8861,333.4272,12457.0
2020-11-12 10:15:00,357.41,357.52,357.28,357.33,18743.0,333.4552,333.5578,333.3339,333.3806,18743.0
2020-11-12 10:20:00,357.37,357.4,356.77,356.77,13277.0,333.4179,333.4459,332.8581,332.8581,13277.0
2020-11-12 10:25:00,356.8,356.94,356.52,356.62,25674.0,332.8861,333.0167,332.6249,332.7182,25674.0
2020-11-12 10:30:00,356.65,356.96,356.57,356.8,21728.0,332.7461,333.0354,332.6715,332.8861,21728.0
2020-11-12 10:35:00,356.79,357.26,356.78,357.23,23468.0,332.8768,333.3153,332.8674,333.2873,23468.0
2020-11-12 10:40:00,357.19,357.63,357.18,357.57,26139.0,333.25,333.6605,333.2406,333.6045,26139.0
2020-11-12 10:45:00,357.62,357.63,357.21,357.31,19353.0,333.6511,333.6605,333.2686,333.3619,19353.0
2020-11-12 10:50:00,357.34,357.38,357.15,357.33,24090.0,333.3899,333.4272,333.2126,333.3806,24090.0
2020-11-12 10:55:00,357.4,357.51,357.27,357.36,15739.0,333.4459,333.5485,333.3246,333.4086,15739.0
2020-11-12 11:00:00,357.35,357.5,357.18,357.45,22478.0,333.3992,333.5392,333.2406,333.4925,22478.0
2020-11-12 11:05:00,357.44,357.69,357.44,357.6,130352.0,333.4832,333.7164,333.4832,333.6325,130352.0
2020-11-12 11:10:00,357.58,357.58,357.06,357.1,37721.0,333.6138,333.6138,333.1287,333.166,37721.0
2020-11-12 11:15:00,357.13,357.13,356.88,357.1,18732.0,333.194,333.194,332.9607,333.166,18732.0
2020-11-12 11:20:00,357.08,357.13,356.85,357.0,9011.0,333.1473,333.194,332.9327,333.0727,9011.0
2020-11-12 11:25:00,356.95,357.0,356.78,356.96,9309.0,333.026,333.0727,332.8674,333.0354,9309.0
2020-11-12 11:30:00,356.91,356.91,356.54,356.62,21126.0,332.9887,332.9887,332.6435,332.7182,21126.0
2020-11-12 11:35:00,356.58,356.72,356.39,356.39,4312.0,332.6808,332.8115,332.5036,332.5036,4312.0
2020-11-12 11:40:00,356.32,356.32,356.0,356.07,5486.0,332.4383,332.4383,332.1397,332.205,5486.0
2020-11-12 11:45:00,356.04,356.5,356.04,356.29,11449.0,332.177,332.6062,332.177,332.4103,11449.0
2020-11-12 11:50:00,356.23,356.66,356.18,356.53,18676.0,332.3543,332.7555,332.3076,332.6342,18676.0
2020-11-12 11:55:00,356.54,356.61,356.41,356.54,9803.0,332.6435,332.7088,332.5222,332.6435,9803.0
2020-11-12 12:00:00,356.49,356.59,356.31,356.49,9291.0,332.5969,332.6902,332.4289,332.5969,9291.0
2020-11-12 12:05:00,356.5,356.74,356.5,356.6,6236.0,332.6062,332.8301,332.6062,332.6995,6236.0
2020-11-12 12:10:00,356.6,356.9,356.5,356.84,14444.0,332.6995,332.9794,332.6062,332.9234,14444.0
2020-11-12 12:15:00,356.77,356.78,356.49,356.57,11788.0,332.8581,332.8674,332.5969,332.6715,11788.0
2020-11-12 12:20:00,356.6,356.78,356.42,356.42,13346.0,332.6995,332.8674,332.5316,332.5316,13346.0
2020-11-12 12:25:00,356.39,356.4,355.53,355.61,34204.0,332.5036,332.5129,331.7012,331.7759,34204.0
2020-11-12 12:30:00,355.64,355.95,355.64,355.76,14699.0,331.8038,332.0931,331.8038,331.9158,14699.0
2020-11-12 12:35:00,355.77,355.86,355.43,355.45,14064.0,331.9251,332.0091,331.6079,331.6266,14064.0
2020-11-12 12:40:00,355.37,355.42,354.9,355.05,28642.0,331.5519,331.5986,331.1134,331.2534,28642.0
2020-11-12 12:45:00,355.01,355.07,354.12,354.22,24250.0,331.2161,331.272,330.3857,330.479,24250.0
2020-11-12 12:50:00,354.21,354.53,353.77,354.4,34204.0,330.4697,330.7682,330.0592,330.647,34204.0
2020-11-12 12:55:00,354.45,354.6,354.35,354.55,18842.0,330.6936,330.8335,330.6003,330.7869,18842.0
2020-11-12 13:00:00,354.52,354.61,354.21,354.41,21706.0,330.7589,330.8429,330.4697,330.6563,21706.0
2020-11-12 13:05:00,354.42,354.46,354.01,354.24,16254.0,330.6656,330.7029,330.2831,330.4977,16254.0
2020-11-12 13:10:00,354.29,354.29,353.44,354.16,30837.0,330.5443,330.5443,329.7513,330.423,30837.0
2020-11-12 13:15:00,354.1,354.17,353.39,353.63,29320.0,330.3671,330.4324,329.7046,329.9286,29320.0
2020-11-12 13:20:00,353.65,354.16,353.33,353.36,53370.0,329.9472,330.423,329.6487,329.6767,53370.0
2020-11-12 13:25:00,353.31,353.88,353.27,353.52,55808.0,329.63,330.1618,329.5927,329.8259,55808.0
2020-11-12 13:30:00,353.47,354.08,353.31,353.93,27872.0,329.7793,330.3484,329.63,330.2085,27872.0
2020-11-12 13:35:00,353.94,354.5,353.82,354.3,41161.0,330.2178,330.7402,330.1058,330.5537,41161.0
2020-11-12 13:40:00,354.2,354.35,354.09,354.15,14743.0,330.4604,330.6003,330.3577,330.4137,14743.0
2020-11-12 13:45:00,354.19,354.2,353.79,353.88,25025.0,330.451,330.4604,330.0778,330.1618,25025.0
2020-11-12 13:50:00,353.95,354.62,353.83,354.59,16773.0,330.2271,330.8522,330.1152,330.8242,16773.0
2020-11-12 13:55:00,354.53,354.76,354.48,354.73,15438.0,330.7682,330.9828,330.7216,330.9548,15438.0
2020-11-12 14:00:00,354.69,355.14,354.61,354.93,34809.0,330.9175,331.3374,330.8429,331.1414,34809.0
2020-11-12 14:05:00,354.99,355.04,354.22,354.24,35423.0,331.1974,331.2441,330.479,330.4977,35423.0
2020-11-12 14:10:00,354.31,354.39,353.79,353.81,11192.0,330.563,330.6376,330.0778,330.0965,11192.0
2020-11-12 14:15:00,353.76,353.87,353.58,353.74,16602.0,330.0498,330.1525,329.8819,330.0312,16602.0
2020-11-12 14:20:00,353.77,354.16,353.55,353.83,29924.0,330.0592,330.423,329.8539,330.1152,29924.0
2020-11-12 14:25:00,353.82,354.13,353.76,353.95,16021.0,330.1058,330.395,330.0498,330.2271,16021.0
2020-11-12 14:30:00,353.85,354.61,353.67,354.13,27115.0,330.1338,330.8429,329.9659,330.395,27115.0
2020-11-12 14:35:00,354.02,354.23,353.89,353.94,19685.0,330.2924,330.4883,330.1711,330.2178,19685.0
2020-11-12 14:40:00,353.9,353.91,353.24,353.24,18807.0,330.1805,330.1898,329.5647,329.5647,18807.0
2020-11-12 14:45:00,353.2,353.45,353.11,353.29,18497.0,329.5274,329.7606,329.4434,329.6113,18497.0
2020-11-12 14:50:00,353.33,353.68,353.1,353.35,33584.0,329.6487,329.9752,329.4341,329.6673,33584.0
2020-11-12 14:55:00,353.32,353.61,353.21,353.29,24161.0,329.6393,329.9099,329.5367,329.6113,24161.0
2020-11-12 15:00:00,353.23,353.39,352.74,352.75,39011.0,329.5554,329.7046,329.0982,329.1075,39011.0
2020-11-12 15:05:00,352.79,352.98,352.54,352.87,31733.0,329.1449,329.3221,328.9116,329.2195,31733.0
2020-11-12 15:10:00,352.9,353.2,352.8,353.16,24446.0,329.2475,329.5274,329.1542,329.4901,24446.0
2020-11-12 15:15:00,353.1,353.9,352.93,353.68,39361.0,329.4341,330.1805,329.2755,329.9752,39361.0
2020-11-12 15:20:00,353.77,353.81,353.43,353.71,17659.0,330.0592,330.0965,329.742,330.0032,17659.0
2020-11-12 15:25:00,353.62,353.76,353.13,353.29,15483.0,329.9192,330.0498,329.4621,329.6113,15483.0
2020-11-12 15:30:00,353.24,353.24,352.88,353.06,28560.0,329.5647,329.5647,329.2288,329.3968,28560.0
2020-11-12 15:35:00,353.07,353.48,352.74,353.48,29674.0,329.4061,329.7886,329.0982,329.7886,29674.0
2020-11-12 15:40:00,353.45,353.62,353.29,353.29,53557.0,329.7606,329.9192,329.6113,329.6113,53557.0
2020-11-12 15:45:00,353.3,353.42,352.64,353.28,50941.0,329.6207,329.7326,329.0049,329.602,50941.0
2020-11-12 15:50:00,353.33,354.05,353.33,354.0,51966.0,329.6487,330.3204,329.6487,330.2738,51966.0
2020-11-12 15:55:00,353.99,354.61,353.86,354.52,129663.0,330.2644,330.8429,330.1431,330.7589,129663.0
2020-11-13 09:30:00,356.56,357.18,356.52,356.93,88951.0,332.6622,333.2406,332.6249,333.0074,88951.0
2020-11-13 09:35:00,356.9,357.29,356.54,357.16,25882.0,332.9794,333.3433,332.6435,333.222,25882.0
2020-11-13 09:40:00,357.19,357.35,357.0,357.15,20858.0,333.25,333.3992,333.0727,333.2126,20858.0
2020-11-13 09:45:00,357.27,357.47,357.17,357.35,12894.0,333.3246,333.5112,333.2313,333.3992,12894.0
2020-11-13 09:50:00,357.33,357.36,357.07,357.23,13684.0,333.3806,333.4086,333.138,333.2873,13684.0
2020-11-13 09:55:00,357.31,357.5,357.21,357.37,21114.0,333.3619,333.5392,333.2686,333.4179,21114.0
2020-11-13 10:00:00,357.29,357.37,357.06,357.21,27932.0,333.3433,333.4179,333.1287,333.2686,27932.0
2020-11-13 10:05:00,357.19,357.35,357.0,357.16,7408.0,333.25,333.3992,333.0727,333.222,7408.0
2020-11-13 10:10:00,357.12,357.19,356.78,356.99,12913.0,333.1846,333.25,332.8674,333.0634,12913.0
2020-11-13 10:15:00,356.99,356.99,356.34,356.56,14672.0,333.0634,333.0634,332.4569,332.6622,14672.0
2020-11-13 10:20:00,356.55,356.64,356.5,356.64,6881.0,332.6529,332.7368,332.6062,332.7368,6881.0
2020-11-13 10:25:00,356.59,357.13,356.59,357.12,8608.0,332.6902,333.194,332.6902,333.1846,8608.0
2020-11-13 10:30:00,357.11,357.16,356.87,357.02,16975.0,333.1753,333.222,332.9514,333.0913,16975.0
2020-11-13 10:35:00,356.98,356.98,356.44,356.53,15870.0,333.054,333.054,332.5502,332.6342,15870.0
2020-11-13 10:40:00,356.47,356.98,356.47,356.93,12513.0,332.5782,333.054,332.5782,333.0074,12513.0
2020-11-13 10:45:00,356.9,357.04,356.8,357.03,13991.0,332.9794,333.11,332.8861,333.1007,13991.0
2020-11-13 10:50:00,357.0,357.01,356.6,356.73,15213.0,333.0727,333.082,332.6995,332.8208,15213.0
2020-11-13 10:55:00,356.73,356.75,355.99,356.49,17361.0,332.8208,332.8394,332.1304,332.5969,17361.0
2020-11-13 11:00:00,356.57,356.9,356.57,356.89,3656.0,332.6715,332.9794,332.6715,332.9701,3656.0
2020-11-13 11:05:00,356.92,357.13,356.87,357.02,22085.0,332.9981,333.194,332.9514,333.0913,22085.0
2020-11-13 11:10:00,356.97,357.03,356.77,356.88,12386.0,333.0447,333.1007,332.8581,332.9607,12386.0
2020-11-13 11:15:00,356.94,357.29,356.89,357.16,21082.0,333.0167,333.3433,332.9701,333.222,21082.0
2020-11-13 11:20:00,357.17,357.2,357.08,357.13,11302.0,333.2313,333.2593,333.1473,333.194,11302.0
2020-11-13 11:25:00,357.14,357.17,356.64,357.01,37800.0,333.2033,333.2313,332.7368,333.082,37800.0
2020-11-13 11:30:00,357.0,357.03,356.75,356.75,18409.0,333.0727,333.1007,332.8394,332.8394,18409.0
2020-11-13 11:35:00,356.68,357.06,356.67,356.91,4016.0,332.7741,333.1287,332.7648,332.9887,4016.0
2020-11-13 11:40:00,356.95,357.38,356.92,357.29,6269.0,333.026,333.4272,332.9981,333.3433,6269.0
2020-11-13 11:45:00,357.25,357.47,357.24,357.39,5618.0,333.3059,333.5112,333.2966,333.4366,5618.0
2020-11-13 11:50:00,357.46,357.47,357.36,357.47,20189.0,333.5019,333.5112,333.4086,333.5112,20189.0
2020-11-13 11:55:00,357.54,357.68,357.53,357.63,65632.0,333.5765,333.7071,333.5672,333.6605,65632.0
2020-11-13 12:00:00,357.68,357.74,357.63,357.68,19022.0,333.7071,333.7631,333.6605,333.7071,19022.0
2020-11-13 12:05:00,357.63,357.75,357.55,357.55,4266.0,333.6605,333.7724,333.5858,333.5858,4266.0
2020-11-13 12:10:00,357.63,357.78,357.62,357.63,4143.0,333.6605,333.8004,333.6511,333.6605,4143.0
2020-11-13 12:15:00,357.62,357.67,357.44,357.55,4562.0,333.6511,333.6978,333.4832,333.5858,4562.0
2020-11-13 12:20:00,357.53,357.55,357.36,357.4,7848.0,333.5672,333.5858,333.4086,333.4459,7848.0
2020-11-13 12:25:00,357.41,357.6,357.41,357.52,8715.0,333.4552,333.6325,333.4552,333.5578,8715.0
2020-11-13 12:30:00,357.52,357.58,357.44,357.53,32439.0,333.5578,333.6138,333.4832,333.5672,32439.0
2020-11-13 12:35:00,357.55,357.74,357.52,357.74,16006.0,333.5858,333.7631,333.5578,333.7631,16006.0
2020-11-13 12:40:00,357.74,357.86,357.74,357.79,11712.0,333.7631,333.875,333.7631,333.8097,11712.0
2020-11-13 12:45:00,357.75,357.85,357.69,357.8,6294.0,333.7724,333.8657,333.7164,333.8191,6294.0
2020-11-13 12:50:00,357.78,357.98,357.78,357.81,17083.0,333.8004,333.987,333.8004,333.8284,17083.0
2020-11-13 12:55:00,357.85,358.02,357.81,358.01,11403.0,333.8657,334.0243,333.8284,334.015,11403.0
2020-11-13 13:00:00,358.02,358.13,357.87,358.01,22151.0,334.0243,334.127,333.8844,334.015,22151.0
2020-11-13 13:05:00,358.07,358.16,358.02,358.07,25113.0,334.071,334.1549,334.0243,334.071,25113.0
2020-11-13 13:10:00,358.12,358.13,357.89,357.9,15753.0,334.1176,334.127,333.903,333.9124,15753.0
2020-11-13 13:15:00,357.89,358.22,357.89,358.19,17214.0,333.903,334.2109,333.903,334.1829,17214.0
2020-11-13 13:20:00,358.17,358.29,357.88,358.1,28030.0,334.1643,334.2762,333.8937,334.099,28030.0
2020-11-13 13:25:00,358.08,358.39,358.06,358.2,15410.0,334.0803,334.3695,334.0616,334.1923,15410.0
2020-11-13 13:30:00,358.18,358.21,357.77,357.85,15441.0,334.1736,334.2016,333.7911,333.8657,15441.0
2020-11-13 13:35:00,357.87,358.04,357.83,358.01,17773.0,333.8844,334.043,333.8471,334.015,17773.0
2020-11-13 13:40:00,358.0,358.07,357.92,357.99,13101.0,334.0057,334.071,333.931,333.9963,13101.0
2020-11-13 13:45:00,358.0,358.2,357.83,358.01,23889.0,334.0057,334.1923,333.8471,334.015,23889.0
2020-11-13 13:50:00,358.03,358.1,357.87,357.87,9444.0,334.0337,334.099,333.8844,333.8844,9444.0
2020-11-13 13:55:00,357.91,358.02,357.85,357.88,54649.0,333.9217,334.0243,333.8657,333.8937,54649.0
2020-11-13 14:00:00,357.93,358.21,357.87,358.03,19794.0,333.9404,334.2016,333.8844,334.0337,19794.0
2020-11-13 14:05:00,358.06,358.26,358.02,358.15,23939.0,334.0616,334.2482,334.0243,334.1456,23939.0
2020-11-13 14:10:00,358.19,358.21,357.87,357.97,124509.0,334.1829,334.2016,333.8844,333.9777,124509.0
2020-11-13 14:15:00,357.94,358.27,357.73,358.27,21360.0,333.9497,334.2576,333.7538,334.2576,21360.0
2020-11-13 14:20:00,358.25,358.91,358.22,358.7,43109.0,334.2389,334.8547,334.2109,334.6588,43109.0
2020-11-13 14:25:00,358.69,358.7,358.47,358.6,9306.0,334.6494,334.6588,334.4442,334.5655,9306.0
2020-11-13 14:30:00,358.62,358.76,358.5,358.5,10163.0,334.5841,334.7147,334.4722,334.4722,10163.0
2020-11-13 14:35:00,358.51,358.81,358.5,358.74,17225.0,334.4815,334.7614,334.4722,334.6961,17225.0
2020-11-13 14:40:00,358.71,358.83,358.67,358.69,15970.0,334.6681,334.78,334.6308,334.6494,15970.0
2020-11-13 14:45:00,358.67,358.73,358.39,358.4,8162.0,334.6308,334.6867,334.3695,334.3789,8162.0
2020-11-13 14:50:00,358.39,358.63,358.38,358.63,61653.0,334.3695,334.5934,334.3602,334.5934,61653.0
2020-11-13 14:55:00,358.64,359.11,358.61,358.96,40590.0,334.6028,335.0413,334.5748,334.9013,40590.0
2020-11-13 15:00:00,358.93,359.09,358.73,358.78,18414.0,334.8733,335.0226,334.6867,334.7334,18414.0
2020-11-13 15:05:00,358.82,358.95,358.72,358.78,17386.0,334.7707,334.892,334.6774,334.7334,17386.0
2020-11-13 15:10:00,358.85,358.85,358.49,358.77,26448.0,334.7987,334.7987,334.4628,334.7241,26448.0
2020-11-13 15:15:00,358.78,358.91,358.32,358.66,11725.0,334.7334,334.8547,334.3042,334.6214,11725.0
2020-11-13 15:20:00,358.66,358.73,358.53,358.71,8630.0,334.6214,334.6867,334.5001,334.6681,8630.0
2020-11-13 15:25:00,358.69,359.03,358.69,358.96,12865.0,334.6494,334.9666,334.6494,334.9013,12865.0
2020-11-13 15:30:00,358.95,359.63,358.9,359.54,37924.0,334.892,335.5264,334.8453,335.4425,37924.0
2020-11-13 15:35:00,359.57,359.84,359.52,359.72,20712.0,335.4704,335.7223,335.4238,335.6104,20712.0
2020-11-13 15:40:00,359.73,360.19,359.7,360.03,19007.0,335.6197,336.0489,335.5917,335.8996,19007.0
2020-11-13 15:45:00,360.06,360.15,359.72,359.72,21020.0,335.9276,336.0116,335.6104,335.6104,21020.0
2020-11-13 15:50:00,359.75,359.85,359.23,359.25,65782.0,335.6384,335.7317,335.1532,335.1719,65782.0
2020-11-13 15:55:00,359.25,359.71,359.09,359.35,124988.0,335.1719,335.6011,335.0226,335.2652,124988.0
2020-11-16 09:30:00,362.34,362.55,361.56,361.58,132234.0,338.0548,338.2507,337.3271,337.3457,132234.0
2020-11-16 09:35:00,361.55,362.48,361.55,362.17,46770.0,337.3177,338.1854,337.3177,337.8962,46770.0
2020-11-16 09:40:00,362.14,362.17,361.87,361.94,24124.0,337.8682,337.8962,337.6163,337.6816,24124.0
2020-11-16 09:45:00,361.92,362.28,361.89,362.27,36619.0,337.6629,337.9988,337.6349,337.9895,36619.0
2020-11-16 09:50:00,362.3,362.37,361.0,361.1,52868.0,338.0175,338.0828,336.8046,336.8979,52868.0
2020-11-16 09:55:00,361.05,361.71,360.93,361.71,15520.0,336.8512,337.467,336.7393,337.467,15520.0
2020-11-16 10:00:00,361.7,361.87,361.52,361.8,13081.0,337.4577,337.6163,337.2897,337.551,13081.0
2020-11-16 10:05:00,361.82,362.03,361.79,361.97,20283.0,337.5696,337.7656,337.5416,337.7096,20283.0
2020-11-16 10:10:00,361.99,361.99,361.6,361.88,11234.0,337.7282,337.7282,337.3644,337.6256,11234.0
2020-11-16 10:15:00,361.93,362.15,361.92,362.06,11302.0,337.6723,337.8775,337.6629,337.7936,11302.0
2020-11-16 10:20:00,362.08,362.72,361.91,362.66,33091.0,337.8122,338.4093,337.6536,338.3533,33091.0
2020-11-16 10:25:00,362.64,362.81,362.57,362.81,17557.0,338.3347,338.4933,338.2694,338.4933,17557.0
2020-11-16 10:30:00,362.85,362.95,362.67,362.91,15648.0,338.5306,338.6239,338.3627,338.5866,15648.0
2020-11-16 10:35:00,362.91,362.92,362.73,362.8,12466.0,338.5866,338.5959,338.4186,338.484,12466.0
2020-11-16 10:40:00,362.78,363.01,362.78,362.97,16450.0,338.4653,338.6799,338.4653,338.6426,16450.0
2020-11-16 10:45:00,362.91,363.02,362.69,362.82,16014.0,338.5866,338.6892,338.3813,338.5026,16014.0
2020-11-16 10:50:00,362.81,363.0,362.81,362.95,11605.0,338.4933,338.6706,338.4933,338.6239,11605.0
2020-11-16 10:55:00,362.95,363.25,362.91,363.25,34789.0,338.6239,338.9038,338.5866,338.9038,34789.0
2020-11-16 11:00:00,363.27,363.37,363.12,363.36,22857.0,338.9225,339.0158,338.7825,339.0064,22857.0
2020-11-16 11:05:00,363.35,363.39,363.18,363.2,21951.0,338.9971,339.0344,338.8385,338.8571,21951.0
2020-11-16 11:10:00,363.2,363.4,363.2,363.3,31449.0,338.8571,339.0437,338.8571,338.9504,31449.0
2020-11-16 11:15:00,363.36,363.47,363.32,363.41,11688.0,339.0064,339.109,338.9691,339.0531,11688.0
2020-11-16 11:20:00,363.42,363.57,363.35,363.37,35352.0,339.0624,339.2023,338.9971,339.0158,35352.0
2020-11-16 11:25:00,363.39,363.48,363.26,363.3,18212.0,339.0344,339.1184,338.9131,338.9504,18212.0
2020-11-16 11:30:00,363.3,363.32,363.15,363.21,13637.0,338.9504,338.9691,338.8105,338.8665,13637.0
2020-11-16 11:35:00,363.16,363.24,363.0,363.2,40394.0,338.8198,338.8945,338.6706,338.8571,40394.0
2020-11-16 11:40:00,363.23,363.29,363.1,363.18,12847.0,338.8851,338.9411,338.7638,338.8385,12847.0
2020-11-16 11:45:00,363.17,363.23,363.02,363.03,12296.0,338.8292,338.8851,338.6892,338.6985,12296.0
2020-11-16 11:50:00,363.08,363.1,362.97,363.01,17954.0,338.7452,338.7638,338.6426,338.6799,17954.0
2020-11-16 11:55:00,363.06,363.21,362.96,363.08,75940.0,338.7265,338.8665,338.6332,338.7452,75940.0
2020-11-16 12:00:00,363.13,363.28,363.13,363.22,28688.0,338.7918,338.9318,338.7918,338.8758,28688.0
2020-11-16 12:05:00,363.19,363.25,363.05,363.07,9838.0,338.8478,338.9038,338.7172,338.7359,9838.0
2020-11-16 12:10:00,363.09,363.09,362.84,362.87,16897.0,338.7545,338.7545,338.5213,338.5493,16897.0
2020-11-16 12:15:00,362.88,362.9,362.73,362.73,13125.0,338.5586,338.5773,338.4186,338.4186,13125.0
2020-11-16 12:20:00,362.73,362.74,362.4,362.42,17883.0,338.4186,338.428,338.1108,338.1294,17883.0
2020-11-16 12:25:00,362.43,362.62,362.41,362.53,28577.0,338.1388,338.316,338.1201,338.2321,28577.0
2020-11-16 12:30:00,362.49,362.55,362.37,362.46,13254.0,338.1947,338.2507,338.0828,338.1667,13254.0
2020-11-16 12:35:00,362.43,362.55,362.42,362.46,67939.0,338.1388,338.2507,338.1294,338.1667,67939.0
2020-11-16 12:40:00,362.52,362.75,362.51,362.73,5808.0,338.2227,338.4373,338.2134,338.4186,5808.0
2020-11-16 12:45:00,362.73,362.73,362.42,362.52,6910.0,338.4186,338.4186,338.1294,338.2227,6910.0
2020-11-16 12:50:00,362.54,362.59,362.18,362.25,15336.0,338.2414,338.288,337.9055,337.9708,15336.0
2020-11-16 12:55:00,362.25,362.53,362.12,362.42,15555.0,337.9708,338.2321,337.8495,338.1294,15555.0
2020-11-16 13:00:00,362.43,362.43,362.07,362.18,16047.0,338.1388,338.1388,337.8029,337.9055,16047.0
2020-11-16 13:05:00,362.24,362.41,362.16,362.35,17593.0,337.9615,338.1201,337.8868,338.0641,17593.0
2020-11-16 13:10:00,362.31,362.32,362.17,362.18,6684.0,338.0268,338.0361,337.8962,337.9055,6684.0
2020-11-16 13:15:00,362.25,362.31,362.13,362.24,17879.0,337.9708,338.0268,337.8589,337.9615,17879.0
2020-11-16 13:20:00,362.3,362.3,361.67,362.06,28726.0,338.0175,338.0175,337.4297,337.7936,28726.0
2020-11-16 13:25:00,362.06,362.06,361.35,361.41,26002.0,337.7936,337.7936,337.1311,337.1871,26002.0
2020-11-16 13:30:00,361.45,361.88,361.42,361.88,10801.0,337.2244,337.6256,337.1964,337.6256,10801.0
2020-11-16 13:35:00,361.87,361.9,361.62,361.66,9200.0,337.6163,337.6443,337.383,337.4204,9200.0
2020-11-16 13:40:00,361.63,361.64,360.99,361.18,16000.0,337.3924,337.4017,336.7953,336.9725,16000.0
2020-11-16 13:45:00,361.18,361.48,361.18,361.39,12596.0,336.9725,337.2524,336.9725,337.1685,12596.0
2020-11-16 13:50:00,361.43,361.82,361.37,361.82,10731.0,337.2058,337.5696,337.1498,337.5696,10731.0
2020-11-16 13:55:00,361.82,362.05,361.82,361.88,15746.0,337.5696,337.7842,337.5696,337.6256,15746.0
2020-11-16 14:00:00,361.87,361.89,361.54,361.76,15377.0,337.6163,337.6349,337.3084,337.5137,15377.0
2020-11-16 14:05:00,361.76,362.12,361.74,362.07,7177.0,337.5137,337.8495,337.495,337.8029,7177.0
2020-11-16 14:10:00,362.06,362.17,361.92,362.15,17816.0,337.7936,337.8962,337.6629,337.8775,17816.0
2020-11-16 14:15:00,362.16,362.16,362.02,362.11,9730.0,337.8868,337.8868,337.7562,337.8402,9730.0
2020-11-16 14:20:00,362.09,362.22,362.02,362.18,42845.0,337.8215,337.9428,337.7562,337.9055,42845.0
2020-11-16 14:25:00,362.18,362.34,362.11,362.28,21434.0,337.9055,338.0548,337.8402,337.9988,21434.0
2020-11-16 14:30:00,362.37,362.54,362.09,362.3,21175.0,338.0828,338.2414,337.8215,338.0175,21175.0
2020-11-16 14:35:00,362.24,362.33,362.12,362.26,20877.0,337.9615,338.0455,337.8495,337.9801,20877.0
2020-11-16 14:40:00,362.23,362.36,362.15,362.29,26880.0,337.9522,338.0734,337.8775,338.0081,26880.0
2020-11-16 14:45:00,362.3,362.49,362.02,362.02,26701.0,338.0175,338.1947,337.7562,337.7562,26701.0
2020-11-16 14:50:00,362.06,362.36,362.05,362.19,24975.0,337.7936,338.0734,337.7842,337.9148,24975.0
2020-11-16 14:55:00,362.2,362.32,362.07,362.22,24662.0,337.9242,338.0361,337.8029,337.9428,24662.0
2020-11-16 15:00:00,362.25,362.29,361.6,361.68,49131.0,337.9708,338.0081,337.3644,337.439,49131.0
2020-11-16 15:05:00,361.66,361.98,361.56,361.95,44350.0,337.4204,337.7189,337.3271,337.6909,44350.0
2020-11-16 15:10:00,361.98,362.24,361.82,361.82,35563.0,337.7189,337.9615,337.5696,337.5696,35563.0
2020-11-16 15:15:00,361.88,362.13,361.72,362.12,18700.0,337.6256,337.8589,337.4763,337.8495,18700.0
2020-11-16 15:20:00,362.1,362.57,362.06,362.5,46149.0,337.8309,338.2694,337.7936,338.2041,46149.0
2020-11-16 15:25:00,362.52,362.53,361.9,362.13,30769.0,338.2227,338.2321,337.6443,337.8589,30769.0
2020-11-16 15:30:00,362.16,362.48,362.05,362.41,58433.0,337.8868,338.1854,337.7842,338.1201,58433.0
2020-11-16 15:35:00,362.4,362.52,362.15,362.29,24950.0,338.1108,338.2227,337.8775,338.0081,24950.0
2020-11-16 15:40:00,362.35,362.81,362.31,362.69,20366.0,338.0641,338.4933,338.0268,338.3813,20366.0
2020-11-16 15:45:00,362.73,362.9,362.58,362.77,24255.0,338.4186,338.5773,338.2787,338.456,24255.0
2020-11-16 15:50:00,362.77,362.89,362.34,362.73,31821.0,338.456,338.5679,338.0548,338.4186,31821.0
2020-11-16 15:55:00,362.75,363.83,362.53,363.78,321749.0,338.4373,339.4449,338.2321,339.3983,321749.0
2020-11-17 09:30:00,361.27,361.5,361.07,361.22,90045.0,337.0565,337.2711,336.8699,337.0099,90045.0
2020-11-17 09:35:00,361.24,361.24,360.66,360.98,259949.0,337.0285,337.0285,336.4874,336.7859,259949.0
2020-11-17 09:40:00,360.96,360.97,360.47,360.53,25265.0,336.7673,336.7766,336.3101,336.3661,25265.0
2020-11-17 09:45:00,360.47,360.84,360.27,360.77,35708.0,336.3101,336.6553,336.1235,336.59,35708.0
2020-11-17 09:50:00,360.8,360.83,360.11,360.31,38188.0,336.618,336.646,335.9742,336.1608,38188.0
2020-11-17 09:55:00,360.33,360.51,359.69,359.71,52989.0,336.1795,336.3474,335.5824,335.6011,52989.0
2020-11-17 10:00:00,359.7,360.42,359.7,360.0,46516.0,335.5917,336.2635,335.5917,335.8716,46516.0
2020-11-17 10:05:00,359.96,360.33,359.9,360.32,13526.0,335.8343,336.1795,335.7783,336.1702,13526.0
2020-11-17 10:10:00,360.3,360.73,360.29,360.66,16465.0,336.1515,336.5527,336.1422,336.4874,16465.0
2020-11-17 10:15:00,360.67,360.88,360.47,360.77,16365.0,336.4967,336.6926,336.3101,336.59,16365.0
2020-11-17 10:20:00,360.79,361.02,360.68,360.83,24464.0,336.6087,336.8233,336.506,336.646,24464.0
2020-11-17 10:25:00,360.84,360.99,360.7,360.73,7291.0,336.6553,336.7953,336.5247,336.5527,7291.0
2020-11-17 10:30:00,360.84,361.14,360.66,361.07,15361.0,336.6553,336.9352,336.4874,336.8699,15361.0
2020-11-17 10:35:00,361.06,361.22,361.06,361.18,9158.0,336.8606,337.0099,336.8606,336.9725,9158.0
2020-11-17 10:40:00,361.19,361.35,361.15,361.34,7487.0,336.9819,337.1311,336.9445,337.1218,7487.0
2020-11-17 10:45:00,361.29,361.42,361.21,361.36,23307.0,337.0752,337.1964,337.0005,337.1405,23307.0
2020-11-17 10:50:00,361.34,361.84,361.26,361.84,29663.0,337.1218,337.5883,337.0472,337.5883,29663.0
2020-11-17 10:55:00,361.81,361.98,361.69,361.92,23476.0,337.5603,337.7189,337.4484,337.6629,23476.0
2020-11-17 11:00:00,361.9,361.93,361.77,361.79,6823.0,337.6443,337.6723,337.523,337.5416,6823.0
2020-11-17 11:05:00,361.86,362.12,361.84,362.01,35719.0,337.607,337.8495,337.5883,337.7469,35719.0
2020-11-17 11:10:00,361.97,362.08,361.88,362.04,31234.0,337.7096,337.8122,337.6256,337.7749,31234.0
2020-11-17 11:15:00,362.04,362.2,361.92,362.08,22882.0,337.7749,337.9242,337.6629,337.8122,22882.0
2020-11-17 11:20:00,362.05,362.14,361.81,362.01,22540.0,337.7842,337.8682,337.5603,337.7469,22540.0
2020-11-17 11:25:00,362.0,362.07,361.67,362.04,20172.0,337.7376,337.8029,337.4297,337.7749,20172.0
2020-11-17 11:30:00,362.07,362.48,361.99,362.07,35207.0,337.8029,338.1854,337.7282,337.8029,35207.0
2020-11-17 11:35:00,362.1,362.24,361.86,362.19,22640.0,337.8309,337.9615,337.607,337.9148,22640.0
2020-11-17 11:40:00,362.13,362.45,362.13,362.35,14787.0,337.8589,338.1574,337.8589,338.0641,14787.0
2020-11-17 11:45:00,362.33,362.35,361.99,362.11,26694.0,338.0455,338.0641,337.7282,337.8402,26694.0
2020-11-17 11:50:00,362.09,362.1,361.89,362.01,19372.0,337.8215,337.8309,337.6349,337.7469,19372.0
2020-11-17 11:55:00,361.95,362.15,361.95,362.12,14452.0,337.6909,337.8775,337.6909,337.8495,14452.0
2020-11-17 12:00:00,362.12,362.26,362.09,362.13,19280.0,337.8495,337.9801,337.8215,337.8589,19280.0
2020-11-17 12:05:00,362.13,362.21,362.08,362.16,14198.0,337.8589,337.9335,337.8122,337.8868,14198.0
2020-11-17 12:10:00,362.11,362.95,361.99,362.9,28485.0,337.8402,338.6239,337.7282,338.5773,28485.0
2020-11-17 12:15:00,362.86,363.03,362.62,362.62,23984.0,338.5399,338.6985,338.316,338.316,23984.0
2020-11-17 12:20:00,362.67,362.75,362.44,362.58,10379.0,338.3627,338.4373,338.1481,338.2787,10379.0
2020-11-17 12:25:00,362.6,362.73,362.51,362.63,16859.0,338.2974,338.4186,338.2134,338.3253,16859.0
2020-11-17 12:30:00,362.68,362.76,362.51,362.53,12613.0,338.372,338.4466,338.2134,338.2321,12613.0
2020-11-17 12:35:00,362.5,362.85,362.48,362.68,10594.0,338.2041,338.5306,338.1854,338.372,10594.0
2020-11-17 12:40:00,362.66,362.71,362.49,362.58,31737.0,338.3533,338.4,338.1947,338.2787,31737.0
2020-11-17 12:45:00,362.54,362.58,362.46,362.51,6872.0,338.2414,338.2787,338.1667,338.2134,6872.0
2020-11-17 12:50:00,362.55,362.73,362.53,362.72,4423.0,338.2507,338.4186,338.2321,338.4093,4423.0
2020-11-17 12:55:00,362.66,362.68,362.46,362.68,15911.0,338.3533,338.372,338.1667,338.372,15911.0
2020-11-17 13:00:00,362.69,362.88,362.6,362.75,10674.0,338.3813,338.5586,338.2974,338.4373,10674.0
2020-11-17 13:05:00,362.74,362.8,362.69,362.78,6811.0,338.428,338.484,338.3813,338.4653,6811.0
2020-11-17 13:10:00,362.79,362.83,362.72,362.78,9618.0,338.4746,338.5119,338.4093,338.4653,9618.0
2020-11-17 13:15:00,362.75,363.04,362.68,362.77,10946.0,338.4373,338.7079,338.372,338.456,10946.0
2020-11-17 13:20:00,362.71,362.71,362.45,362.48,19009.0,338.4,338.4,338.1574,338.1854,19009.0
2020-11-17 13:25:00,362.52,362.68,362.47,362.68,10871.0,338.2227,338.372,338.1761,338.372,10871.0
2020-11-17 13:30:00,362.71,362.75,362.54,362.54,12082.0,338.4,338.4373,338.2414,338.2414,12082.0
2020-11-17 13:35:00,362.56,362.7,362.47,362.68,30855.0,338.26,338.3907,338.1761,338.372,30855.0
2020-11-17 13:40:00,362.69,362.75,362.52,362.56,13493.0,338.3813,338.4373,338.2227,338.26,13493.0
2020-11-17 13:45:00,362.51,362.52,362.41,362.41,24627.0,338.2134,338.2227,338.1201,338.1201,24627.0
2020-11-17 13:50:00,362.38,362.39,362.08,362.15,16934.0,338.0921,338.1014,337.8122,337.8775,16934.0
2020-11-17 13:55:00,362.14,362.33,362.14,362.33,131659.0,337.8682,338.0455,337.8682,338.0455,131659.0
2020-11-17 14:00:00,362.28,362.7,362.28,362.62,17687.0,337.9988,338.3907,337.9988,338.316,17687.0
2020-11-17 14:05:00,362.6,362.86,362.59,362.86,8234.0,338.2974,338.5399,338.288,338.5399,8234.0
2020-11-17 14:10:00,362.87,363.24,362.79,363.12,21286.0,338.5493,338.8945,338.4746,338.7825,21286.0
2020-11-17 14:15:00,363.09,363.15,363.0,363.15,18992.0,338.7545,338.8105,338.6706,338.8105,18992.0
2020-11-17 14:20:00,363.05,363.15,362.95,362.99,18623.0,338.7172,338.8105,338.6239,338.6612,18623.0
2020-11-17 14:25:00,362.98,363.02,362.75,362.82,15980.0,338.6519,338.6892,338.4373,338.5026,15980.0
2020-11-17 14:30:00,362.86,362.96,362.68,362.8,16494.0,338.5399,338.6332,338.372,338.484,16494.0
2020-11-17 14:35:00,362.8,363.11,362.8,363.11,19240.0,338.484,338.7732,338.484,338.7732,19240.0
2020-11-17 14:40:00,363.1,363.18,362.99,363.16,39876.0,338.7638,338.8385,338.6612,338.8198,39876.0
2020-11-17 14:45:00,363.16,363.16,363.0,363.08,29860.0,338.8198,338.8198,338.6706,338.7452,29860.0
2020-11-17 14:50:00,363.07,363.09,362.86,362.91,33809.0,338.7359,338.7545,338.5399,338.5866,33809.0
2020-11-17 14:55:00,362.88,362.99,362.79,362.86,21809.0,338.5586,338.6612,338.4746,338.5399,21809.0
2020-11-17 15:00:00,362.84,362.86,362.62,362.68,19138.0,338.5213,338.5399,338.316,338.372,19138.0
2020-11-17 15:05:00,362.69,362.79,362.26,362.31,28941.0,338.3813,338.4746,337.9801,338.0268,28941.0
2020-11-17 15:10:00,362.27,362.37,362.0,362.17,22498.0,337.9895,338.0828,337.7376,337.8962,22498.0
2020-11-17 15:15:00,362.17,362.24,361.92,362.04,24753.0,337.8962,337.9615,337.6629,337.7749,24753.0
2020-11-17 15:20:00,362.03,362.09,361.18,361.43,45642.0,337.7656,337.8215,336.9725,337.2058,45642.0
2020-11-17 15:25:00,361.44,361.63,361.34,361.61,21943.0,337.2151,337.3924,337.1218,337.3737,21943.0
2020-11-17 15:30:00,361.62,361.74,361.42,361.44,35466.0,337.383,337.495,337.1964,337.2151,35466.0
2020-11-17 15:35:00,361.4,361.85,361.35,361.77,21114.0,337.1778,337.5976,337.1311,337.523,21114.0
2020-11-17 15:40:00,361.75,361.79,361.29,361.75,22785.0,337.5043,337.5416,337.0752,337.5043,22785.0
2020-11-17 15:45:00,361.75,361.79,361.5,361.68,22045.0,337.5043,337.5416,337.2711,337.439,22045.0
2020-11-17 15:50:00,361.62,362.2,361.08,361.88,37730.0,337.383,337.9242,336.8792,337.6256,37730.0
2020-11-17 15:55:00,361.94,362.07,361.78,361.99,99066.0,337.6816,337.8029,337.5323,337.7282,99066.0
2020-11-18 09:30:00,362.21,362.32,361.87,362.0,176053.0,337.9335,338.0361,337.6163,337.7376,176053.0
2020-11-18 09:35:00,362.02,362.24,362.02,362.18,46586.0,337.7562,337.9615,337.7562,337.9055,46586.0
2020-11-18 09:40:00,362.22,362.63,362.13,362.54,47202.0,337.9428,338.3253,337.8589,338.2414,47202.0
2020-11-18 09:45:00,362.49,362.6,362.38,362.38,26062.0,338.1947,338.2974,338.0921,338.0921,26062.0
2020-11-18 09:50:00,362.23,362.36,361.73,361.74,58681.0,337.9522,338.0734,337.4857,337.495,58681.0
2020-11-18 09:55:00,361.74,361.91,361.63,361.91,53062.0,337.495,337.6536,337.3924,337.6536,53062.0
2020-11-18 10:00:00,361.86,362.2,361.86,362.19,23818.0,337.607,337.9242,337.607,337.9148,23818.0
2020-11-18 10:05:00,362.27,362.28,361.94,361.94,8671.0,337.9895,337.9988,337.6816,337.6816,8671.0
2020-11-18 10:10:00,362.03,362.23,361.98,362.19,13812.0,337.7656,337.9522,337.7189,337.9148,13812.0
2020-11-18 10:15:00,362.14,362.14,361.94,362.07,7908.0,337.8682,337.8682,337.6816,337.8029,7908.0
2020-11-18 10:20:00,361.98,362.43,361.98,362.41,105904.0,337.7189,338.1388,337.7189,338.1201,105904.0
2020-11-18 10:25:00,362.39,362.5,362.26,362.44,29346.0,338.1014,338.2041,337.9801,338.1481,29346.0
2020-11-18 10:30:00,362.45,362.5,362.33,362.34,9427.0,338.1574,338.2041,338.0455,338.0548,9427.0
2020-11-18 10:35:00,362.28,362.33,362.12,362.26,34954.0,337.9988,338.0455,337.8495,337.9801,34954.0
2020-11-18 10:40:00,362.26,362.45,362.26,362.38,10833.0,337.9801,338.1574,337.9801,338.0921,10833.0
2020-11-18 10:45:00,362.39,362.57,362.36,362.57,14732.0,338.1014,338.2694,338.0734,338.2694,14732.0
2020-11-18 10:50:00,362.56,362.65,362.46,362.58,13406.0,338.26,338.344,338.1667,338.2787,13406.0
2020-11-18 10:55:00,362.53,362.59,362.39,362.43,6940.0,338.2321,338.288,338.1014,338.1388,6940.0
2020-11-18 11:00:00,362.45,362.78,362.45,362.64,16776.0,338.1574,338.4653,338.1574,338.3347,16776.0
2020-11-18 11:05:00,362.74,362.82,362.69,362.69,13027.0,338.428,338.5026,338.3813,338.3813,13027.0
2020-11-18 11:10:00,362.7,362.75,362.65,362.71,9536.0,338.3907,338.4373,338.344,338.4,9536.0
2020-11-18 11:15:00,362.72,362.74,362.45,362.55,10469.0,338.4093,338.428,338.1574,338.2507,10469.0
2020-11-18 11:20:00,362.55,362.59,362.32,362.4,39495.0,338.2507,338.288,338.0361,338.1108,39495.0
2020-11-18 11:25:00,362.37,362.54,362.37,362.54,12737.0,338.0828,338.2414,338.0828,338.2414,12737.0
2020-11-18 11:30:00,362.54,362.57,362.4,362.47,16424.0,338.2414,338.2694,338.1108,338.1761,16424.0
2020-11-18 11:35:00,362.48,362.58,362.33,362.46,8598.0,338.1854,338.2787,338.0455,338.1667,8598.0
2020-11-18 11:40:00,362.44,362.44,362.25,362.28,13757.0,338.1481,338.1481,337.9708,337.9988,13757.0
2020-11-18 11:45:00,362.28,362.42,362.09,362.25,23505.0,337.9988,338.1294,337.8215,337.9708,23505.0
2020-11-18 11:50:00,362.25,362.49,362.24,362.46,22828.0,337.9708,338.1947,337.9615,338.1667,22828.0
2020-11-18 11:55:00,362.45,362.57,362.45,362.51,19689.0,338.1574,338.2694,338.1574,338.2134,19689.0
2020-11-18 12:00:00,362.63,362.82,362.63,362.74,26711.0,338.3253,338.5026,338.3253,338.428,26711.0
2020-11-18 12:05:00,362.74,362.76,362.67,362.69,136032.0,338.428,338.4466,338.3627,338.3813,136032.0
2020-11-18 12:10:00,362.69,362.74,362.61,362.73,139250.0,338.3813,338.428,338.3067,338.4186,139250.0
2020-11-18 12:15:00,362.72,362.72,362.53,362.6,35238.0,338.4093,338.4093,338.2321,338.2974,35238.0
2020-11-18 12:20:00,362.61,362.66,362.55,362.6,26425.0,338.3067,338.3533,338.2507,338.2974,26425.0
2020-11-18 12:25:00,362.6,362.6,362.35,362.45,24905.0,338.2974,338.2974,338.0641,338.1574,24905.0
2020-11-18 12:30:00,362.44,362.45,362.34,362.42,25192.0,338.1481,338.1574,338.0548,338.1294,25192.0
2020-11-18 12:35:00,362.44,362.58,362.4,362.52,15739.0,338.1481,338.2787,338.1108,338.2227,15739.0
2020-11-18 12:40:00,362.5,362.59,362.48,362.57,29366.0,338.2041,338.288,338.1854,338.2694,29366.0
2020-11-18 12:45:00,362.56,362.56,362.37,362.41,19152.0,338.26,338.26,338.0828,338.1201,19152.0
2020-11-18 12:50:00,362.42,362.5,362.22,362.29,23693.0,338.1294,338.2041,337.9428,338.0081,23693.0
2020-11-18 12:55:00,362.28,362.29,362.0,362.11,35730.0,337.9988,338.0081,337.7376,337.8402,35730.0
2020-11-18 13:00:00,362.12,362.22,362.04,362.2,23425.0,337.8495,337.9428,337.7749,337.9242,23425.0
2020-11-18 13:05:00,362.21,362.37,362.21,362.37,25636.0,337.9335,338.0828,337.9335,338.0828,25636.0
2020-11-18 13:10:00,362.36,362.37,362.1,362.14,27453.0,338.0734,338.0828,337.8309,337.8682,27453.0
2020-11-18 13:15:00,362.11,362.21,362.0,362.13,26150.0,337.8402,337.9335,337.7376,337.8589,26150.0
2020-11-18 13:20:00,362.07,362.12,361.96,362.08,37518.0,337.8029,337.8495,337.7003,337.8122,37518.0
2020-11-18 13:25:00,362.07,362.08,361.5,361.5,51555.0,337.8029,337.8122,337.2711,337.2711,51555.0
2020-11-18 13:30:00,361.51,361.62,361.42,361.56,25677.0,337.2804,337.383,337.1964,337.3271,25677.0
2020-11-18 13:35:00,361.58,361.88,361.58,361.78,35056.0,337.3457,337.6256,337.3457,337.5323,35056.0
2020-11-18 13:40:00,361.76,361.77,361.43,361.53,31528.0,337.5137,337.523,337.2058,337.2991,31528.0
2020-11-18 13:45:00,361.53,361.58,360.95,361.07,52440.0,337.2991,337.3457,336.7579,336.8699,52440.0
2020-11-18 13:50:00,361.06,361.21,360.84,361.03,25328.0,336.8606,337.0005,336.6553,336.8326,25328.0
2020-11-18 13:55:00,360.97,361.2,360.65,361.19,42156.0,336.7766,336.9912,336.4781,336.9819,42156.0
2020-11-18 14:00:00,361.11,361.45,361.08,361.24,9624.0,336.9072,337.2244,336.8792,337.0285,9624.0
2020-11-18 14:05:00,361.27,361.41,361.26,361.32,30696.0,337.0565,337.1871,337.0472,337.1031,30696.0
2020-11-18 14:10:00,361.28,361.3,360.84,360.84,16606.0,337.0658,337.0845,336.6553,336.6553,16606.0
2020-11-18 14:15:00,360.85,360.88,360.43,360.44,23298.0,336.6647,336.6926,336.2728,336.2821,23298.0
2020-11-18 14:20:00,360.43,360.63,360.11,360.13,24006.0,336.2728,336.4594,335.9742,335.9929,24006.0
2020-11-18 14:25:00,360.14,360.39,359.96,360.38,30214.0,336.0022,336.2355,335.8343,336.2262,30214.0
2020-11-18 14:30:00,360.39,360.76,360.22,360.69,18436.0,336.2355,336.5807,336.0769,336.5154,18436.0
2020-11-18 14:35:00,360.65,360.66,360.44,360.59,22008.0,336.4781,336.4874,336.2821,336.4221,22008.0
2020-11-18 14:40:00,360.61,360.98,360.55,360.97,24136.0,336.4407,336.7859,336.3848,336.7766,24136.0
2020-11-18 14:45:00,360.96,361.05,360.79,360.81,20739.0,336.7673,336.8512,336.6087,336.6273,20739.0
2020-11-18 14:50:00,360.81,361.11,360.81,361.01,27648.0,336.6273,336.9072,336.6273,336.8139,27648.0
2020-11-18 14:55:00,361.08,361.17,360.74,360.76,15901.0,336.8792,336.9632,336.562,336.5807,15901.0
2020-11-18 15:00:00,360.79,360.82,360.19,360.29,33895.0,336.6087,336.6367,336.0489,336.1422,33895.0
2020-11-18 15:05:00,360.24,361.0,360.24,360.92,17777.0,336.0955,336.8046,336.0955,336.73,17777.0
2020-11-18 15:10:00,360.93,361.38,360.93,361.23,24502.0,336.7393,337.1591,336.7393,337.0192,24502.0
2020-11-18 15:15:00,361.23,361.28,360.81,360.82,19111.0,337.0192,337.0658,336.6273,336.6367,19111.0
2020-11-18 15:20:00,360.81,361.09,360.66,361.03,15741.0,336.6273,336.8886,336.4874,336.8326,15741.0
2020-11-18 15:25:00,361.0,361.02,360.3,360.31,36212.0,336.8046,336.8233,336.1515,336.1608,36212.0
2020-11-18 15:30:00,360.3,360.39,359.82,360.28,43139.0,336.1515,336.2355,335.7037,336.1329,43139.0
2020-11-18 15:35:00,360.16,360.19,359.09,359.28,61973.0,336.0209,336.0489,335.0226,335.1999,61973.0
2020-11-18 15:40:00,359.23,359.31,358.85,358.95,68994.0,335.1532,335.2279,334.7987,334.892,68994.0
2020-11-18 15:45:00,358.91,359.42,358.61,358.86,54906.0,334.8547,335.3305,334.5748,334.808,54906.0
2020-11-18 15:50:00,358.96,359.19,358.13,358.29,43864.0,334.9013,335.1159,334.127,334.2762,43864.0
2020-11-18 15:55:00,358.21,358.49,357.54,357.54,106148.0,334.2016,334.4628,333.5765,333.5765,106148.0
2020-11-19 09:30:00,356.85,356.88,355.49,355.98,96392.0,332.9327,332.9607,331.6639,332.1211,96392.0
2020-11-19 09:35:00,355.83,356.58,355.76,356.48,37542.0,331.9811,332.6808,331.9158,332.5875,37542.0
2020-11-19 09:40:00,356.47,356.73,356.18,356.69,25752.0,332.5782,332.8208,332.3076,332.7835,25752.0
2020-11-19 09:45:00,356.64,357.24,356.62,357.24,45161.0,332.7368,333.2966,332.7182,333.2966,45161.0
2020-11-19 09:50:00,357.22,357.58,357.09,357.54,31811.0,333.2779,333.6138,333.1567,333.5765,31811.0
2020-11-19 09:55:00,357.56,357.62,357.31,357.34,44832.0,333.5952,333.6511,333.3619,333.3899,44832.0
2020-11-19 10:00:00,357.42,357.7,357.12,357.25,57025.0,333.4645,333.7258,333.1846,333.3059,57025.0
2020-11-19 10:05:00,357.29,357.38,356.89,357.3,27987.0,333.3433,333.4272,332.9701,333.3526,27987.0
2020-11-19 10:10:00,357.38,357.47,356.71,356.83,23156.0,333.4272,333.5112,332.8021,332.9141,23156.0
2020-11-19 10:15:00,356.91,357.11,356.57,356.72,27795.0,332.9887,333.1753,332.6715,332.8115,27795.0
2020-11-19 10:20:00,356.72,356.81,356.29,356.31,9730.0,332.8115,332.8954,332.4103,332.4289,9730.0
2020-11-19 10:25:00,356.27,356.61,356.12,356.41,21778.0,332.3916,332.7088,332.2517,332.5222,21778.0
2020-11-19 10:30:00,356.56,356.65,356.38,356.64,10746.0,332.6622,332.7461,332.4942,332.7368,10746.0
2020-11-19 10:35:00,356.63,357.24,356.63,357.16,27362.0,332.7275,333.2966,332.7275,333.222,27362.0
2020-11-19 10:40:00,357.19,357.56,357.15,357.45,21862.0,333.25,333.5952,333.2126,333.4925,21862.0
2020-11-19 10:45:00,357.51,357.91,357.51,357.9,16628.0,333.5485,333.9217,333.5485,333.9124,16628.0
2020-11-19 10:50:00,357.9,357.95,357.61,357.62,16496.0,333.9124,333.959,333.6418,333.6511,16496.0
2020-11-19 10:55:00,357.62,357.72,357.21,357.22,20286.0,333.6511,333.7444,333.2686,333.2779,20286.0
2020-11-19 11:00:00,357.21,357.27,356.9,356.95,29735.0,333.2686,333.3246,332.9794,333.026,29735.0
2020-11-19 11:05:00,356.96,357.2,356.87,357.01,20223.0,333.0354,333.2593,332.9514,333.082,20223.0
2020-11-19 11:10:00,356.96,356.96,356.72,356.75,28128.0,333.0354,333.0354,332.8115,332.8394,28128.0
2020-11-19 11:15:00,356.87,357.09,356.77,357.09,19440.0,332.9514,333.1567,332.8581,333.1567,19440.0
2020-11-19 11:20:00,357.07,357.57,357.07,357.49,21107.0,333.138,333.6045,333.138,333.5298,21107.0
2020-11-19 11:25:00,357.49,357.57,357.37,357.37,24038.0,333.5298,333.6045,333.4179,333.4179,24038.0
2020-11-19 11:30:00,357.42,357.53,356.85,356.91,27899.0,333.4645,333.5672,332.9327,332.9887,27899.0
2020-11-19 11:35:00,356.94,356.94,356.64,356.87,16914.0,333.0167,333.0167,332.7368,332.9514,16914.0
2020-11-19 11:40:00,356.85,357.04,356.84,356.98,14608.0,332.9327,333.11,332.9234,333.054,14608.0
2020-11-19 11:45:00,357.0,357.27,356.73,357.01,20088.0,333.0727,333.3246,332.8208,333.082,20088.0
2020-11-19 11:50:00,356.99,356.99,356.8,356.92,11851.0,333.0634,333.0634,332.8861,332.9981,11851.0
2020-11-19 11:55:00,356.93,357.2,356.87,357.2,110803.0,333.0074,333.2593,332.9514,333.2593,110803.0
2020-11-19 12:00:00,357.19,357.34,357.02,357.2,17812.0,333.25,333.3899,333.0913,333.2593,17812.0
2020-11-19 12:05:00,357.23,357.5,357.17,357.39,17261.0,333.2873,333.5392,333.2313,333.4366,17261.0
2020-11-19 12:10:00,357.38,357.52,357.17,357.49,16041.0,333.4272,333.5578,333.2313,333.5298,16041.0
2020-11-19 12:15:00,357.47,357.47,356.97,357.04,21697.0,333.5112,333.5112,333.0447,333.11,21697.0
2020-11-19 12:20:00,357.08,357.27,356.82,356.95,31909.0,333.1473,333.3246,332.9048,333.026,31909.0
2020-11-19 12:25:00,356.96,357.19,356.9,357.19,19402.0,333.0354,333.25,332.9794,333.25,19402.0
2020-11-19 12:30:00,357.2,357.34,357.13,357.15,17185.0,333.2593,333.3899,333.194,333.2126,17185.0
2020-11-19 12:35:00,357.16,357.52,357.15,357.48,76471.0,333.222,333.5578,333.2126,333.5205,76471.0
2020-11-19 12:40:00,357.47,357.51,356.72,356.83,26471.0,333.5112,333.5485,332.8115,332.9141,26471.0
2020-11-19 12:45:00,356.83,356.95,356.47,356.62,32694.0,332.9141,333.026,332.5782,332.7182,32694.0
2020-11-19 12:50:00,356.62,356.72,356.5,356.52,24901.0,332.7182,332.8115,332.6062,332.6249,24901.0
2020-11-19 12:55:00,356.51,356.92,356.51,356.8,26523.0,332.6155,332.9981,332.6155,332.8861,26523.0
2020-11-19 13:00:00,356.8,357.26,356.8,357.16,37167.0,332.8861,333.3153,332.8861,333.222,37167.0
2020-11-19 13:05:00,357.14,357.21,356.7,356.86,30014.0,333.2033,333.2686,332.7928,332.9421,30014.0
2020-11-19 13:10:00,356.86,357.1,356.86,357.1,18868.0,332.9421,333.166,332.9421,333.166,18868.0
2020-11-19 13:15:00,357.08,357.21,356.93,357.13,24892.0,333.1473,333.2686,333.0074,333.194,24892.0
2020-11-19 13:20:00,357.12,357.31,357.05,357.27,18448.0,333.1846,333.3619,333.1193,333.3246,18448.0
2020-11-19 13:25:00,357.32,357.85,357.28,357.43,31003.0,333.3712,333.8657,333.3339,333.4739,31003.0
2020-11-19 13:30:00,357.45,357.55,357.32,357.39,22429.0,333.4925,333.5858,333.3712,333.4366,22429.0
2020-11-19 13:35:00,357.41,357.51,357.32,357.43,18441.0,333.4552,333.5485,333.3712,333.4739,18441.0
2020-11-19 13:40:00,357.45,357.45,357.32,357.4,19950.0,333.4925,333.4925,333.3712,333.4459,19950.0
2020-11-19 13:45:00,357.44,357.85,357.39,357.83,19726.0,333.4832,333.8657,333.4366,333.8471,19726.0
2020-11-19 13:50:00,357.82,357.94,357.79,357.92,17946.0,333.8377,333.9497,333.8097,333.931,17946.0
2020-11-19 13:55:00,357.93,357.97,357.77,357.82,26101.0,333.9404,333.9777,333.7911,333.8377,26101.0
2020-11-19 14:00:00,357.82,358.04,357.69,358.0,24770.0,333.8377,334.043,333.7164,334.0057,24770.0
2020-11-19 14:05:00,357.97,358.01,357.92,357.99,13934.0,333.9777,334.015,333.931,333.9963,13934.0
2020-11-19 14:10:00,357.98,358.11,357.94,358.08,23734.0,333.987,334.1083,333.9497,334.0803,23734.0
2020-11-19 14:15:00,358.04,358.08,357.76,357.88,30814.0,334.043,334.0803,333.7818,333.8937,30814.0
2020-11-19 14:20:00,357.93,358.0,357.88,357.96,30002.0,333.9404,334.0057,333.8937,333.9683,30002.0
2020-11-19 14:25:00,357.94,358.06,357.9,358.02,58094.0,333.9497,334.0616,333.9124,334.0243,58094.0
2020-11-19 14:30:00,358.01,358.39,358.01,358.39,30451.0,334.015,334.3695,334.015,334.3695,30451.0
2020-11-19 14:35:00,358.39,358.86,358.39,358.86,44310.0,334.3695,334.808,334.3695,334.808,44310.0
2020-11-19 14:40:00,358.88,359.42,358.84,359.25,61625.0,334.8267,335.3305,334.7894,335.1719,61625.0
2020-11-19 14:45:00,359.25,359.33,359.06,359.14,40247.0,335.1719,335.2465,334.9946,335.0693,40247.0
2020-11-19 14:50:00,359.02,359.05,358.7,358.74,20277.0,334.9573,334.9853,334.6588,334.6961,20277.0
2020-11-19 14:55:00,358.72,359.01,358.69,358.97,24189.0,334.6774,334.948,334.6494,334.9107,24189.0
2020-11-19 15:00:00,358.98,358.98,358.73,358.75,31030.0,334.92,334.92,334.6867,334.7054,31030.0
2020-11-19 15:05:00,358.76,358.77,358.52,358.71,28173.0,334.7147,334.7241,334.4908,334.6681,28173.0
2020-11-19 15:10:00,358.72,359.23,358.71,359.21,32148.0,334.6774,335.1532,334.6681,335.1346,32148.0
2020-11-19 15:15:00,359.22,359.26,358.65,358.76,33896.0,335.1439,335.1812,334.6121,334.7147,33896.0
2020-11-19 15:20:00,358.77,358.94,358.68,358.74,28694.0,334.7241,334.8827,334.6401,334.6961,28694.0
2020-11-19 15:25:00,358.74,358.75,358.45,358.68,22987.0,334.6961,334.7054,334.4255,334.6401,22987.0
2020-11-19 15:30:00,358.74,359.13,358.54,359.13,46244.0,334.6961,335.0599,334.5095,335.0599,46244.0
2020-11-19 15:35:00,359.05,359.5,359.04,359.24,64074.0,334.9853,335.4051,334.976,335.1626,64074.0
2020-11-19 15:40:00,359.2,359.47,359.1,359.24,51337.0,335.1252,335.3771,335.0319,335.1626,51337.0
2020-11-19 15:45:00,359.29,359.35,358.88,358.88,70842.0,335.2092,335.2652,334.8267,334.8267,70842.0
2020-11-19 15:50:00,358.86,359.37,358.86,359.15,49104.0,334.808,335.2838,334.808,335.0786,49104.0
2020-11-19 15:55:00,359.15,359.46,358.88,359.05,151109.0,335.0786,335.3678,334.8267,334.9853,151109.0
2020-11-20 09:30:00,358.79,358.82,358.39,358.6,47366.0,334.7427,334.7707,334.3695,334.5655,47366.0
2020-11-20 09:35:00,358.59,358.67,358.29,358.61,42335.0,334.5561,334.6308,334.2762,334.5748,42335.0
2020-11-20 09:40:00,358.61,359.04,358.48,358.95,12985.0,334.5748,334.976,334.4535,334.892,12985.0
2020-11-20 09:45:00,358.9,358.92,358.62,358.8,8519.0,334.8453,334.864,334.5841,334.752,8519.0
2020-11-20 09:50:00,358.78,358.79,358.12,358.18,10123.0,334.7334,334.7427,334.1176,334.1736,10123.0
2020-11-20 09:55:00,358.22,358.24,357.85,358.23,12420.0,334.2109,334.2296,333.8657,334.2203,12420.0
2020-11-20 10:00:00,358.34,358.46,358.05,358.23,17629.0,334.3229,334.4348,334.0523,334.2203,17629.0
2020-11-20 10:05:00,358.15,358.39,358.09,358.33,12021.0,334.1456,334.3695,334.0896,334.3135,12021.0
2020-11-20 10:10:00,358.37,358.37,357.6,357.69,26299.0,334.3509,334.3509,333.6325,333.7164,26299.0
2020-11-20 10:15:00,357.69,357.69,357.47,357.56,17611.0,333.7164,333.7164,333.5112,333.5952,17611.0
2020-11-20 10:20:00,357.55,358.14,357.55,358.1,14983.0,333.5858,334.1363,333.5858,334.099,14983.0
2020-11-20 10:25:00,358.03,358.09,358.0,358.07,11617.0,334.0337,334.0896,334.0057,334.071,11617.0
2020-11-20 10:30:00,358.09,358.11,357.58,357.87,12819.0,334.0896,334.1083,333.6138,333.8844,12819.0
2020-11-20 10:35:00,357.92,358.43,357.82,358.41,5921.0,333.931,334.4068,333.8377,334.3882,5921.0
2020-11-20 10:40:00,358.41,358.42,358.13,358.15,7239.0,334.3882,334.3975,334.127,334.1456,7239.0
2020-11-20 10:45:00,358.16,358.16,357.9,357.96,21913.0,334.1549,334.1549,333.9124,333.9683,21913.0
2020-11-20 10:50:00,358.02,358.25,357.98,358.01,7240.0,334.0243,334.2389,333.987,334.015,7240.0
2020-11-20 10:55:00,358.05,358.16,357.86,358.14,13478.0,334.0523,334.1549,333.875,334.1363,13478.0
2020-11-20 11:00:00,358.13,358.38,358.12,358.35,13446.0,334.127,334.3602,334.1176,334.3322,13446.0
2020-11-20 11:05:00,358.31,358.78,358.27,358.6,14729.0,334.2949,334.7334,334.2576,334.5655,14729.0
2020-11-20 11:10:00,358.56,358.59,358.44,358.44,14845.0,334.5281,334.5561,334.4162,334.4162,14845.0
2020-11-20 11:15:00,358.47,358.57,358.31,358.35,5123.0,334.4442,334.5375,334.2949,334.3322,5123.0
2020-11-20 11:20:00,358.28,358.54,358.27,358.54,8857.0,334.2669,334.5095,334.2576,334.5095,8857.0
2020-11-20 11:25:00,358.54,358.72,358.5,358.61,18694.0,334.5095,334.6774,334.4722,334.5748,18694.0
2020-11-20 11:30:00,358.61,358.72,358.49,358.72,14101.0,334.5748,334.6774,334.4628,334.6774,14101.0
2020-11-20 11:35:00,358.72,358.85,358.66,358.79,6428.0,334.6774,334.7987,334.6214,334.7427,6428.0
2020-11-20 11:40:00,358.75,358.76,358.49,358.5,6479.0,334.7054,334.7147,334.4628,334.4722,6479.0
2020-11-20 11:45:00,358.54,358.57,357.78,357.84,29240.0,334.5095,334.5375,333.8004,333.8564,29240.0
2020-11-20 11:50:00,357.73,358.12,357.73,358.06,35200.0,333.7538,334.1176,333.7538,334.0616,35200.0
2020-11-20 11:55:00,358.07,358.18,358.07,358.16,49931.0,334.071,334.1736,334.071,334.1549,49931.0
2020-11-20 12:00:00,358.16,358.3,357.99,358.21,21559.0,334.1549,334.2856,333.9963,334.2016,21559.0
2020-11-20 12:05:00,358.22,358.27,358.13,358.14,9298.0,334.2109,334.2576,334.127,334.1363,9298.0
2020-11-20 12:10:00,358.14,358.18,358.02,358.12,16459.0,334.1363,334.1736,334.0243,334.1176,16459.0
2020-11-20 12:15:00,358.1,358.11,357.95,357.95,28990.0,334.099,334.1083,333.959,333.959,28990.0
2020-11-20 12:20:00,357.98,358.09,357.97,358.09,7321.0,333.987,334.0896,333.9777,334.0896,7321.0
2020-11-20 12:25:00,358.14,358.23,358.11,358.23,14291.0,334.1363,334.2203,334.1083,334.2203,14291.0
2020-11-20 12:30:00,358.23,358.24,358.08,358.14,10022.0,334.2203,334.2296,334.0803,334.1363,10022.0
2020-11-20 12:35:00,358.2,358.24,358.02,358.06,3447.0,334.1923,334.2296,334.0243,334.0616,3447.0
2020-11-20 12:40:00,358.09,358.27,357.93,358.24,10775.0,334.0896,334.2576,333.9404,334.2296,10775.0
2020-11-20 12:45:00,358.26,358.26,357.86,357.88,5426.0,334.2482,334.2482,333.875,333.8937,5426.0
2020-11-20 12:50:00,357.92,358.03,357.91,358.0,5150.0,333.931,334.0337,333.9217,334.0057,5150.0
2020-11-20 12:55:00,358.01,358.24,357.99,358.23,3544.0,334.015,334.2296,333.9963,334.2203,3544.0
2020-11-20 13:00:00,358.17,358.32,358.06,358.08,16020.0,334.1643,334.3042,334.0616,334.0803,16020.0
2020-11-20 13:05:00,358.13,358.13,357.89,358.03,23497.0,334.127,334.127,333.903,334.0337,23497.0
2020-11-20 13:10:00,358.06,358.23,357.93,358.19,9915.0,334.0616,334.2203,333.9404,334.1829,9915.0
2020-11-20 13:15:00,358.22,358.31,358.12,358.2,8933.0,334.2109,334.2949,334.1176,334.1923,8933.0
2020-11-20 13:20:00,358.21,358.45,358.13,358.43,7432.0,334.2016,334.4255,334.127,334.4068,7432.0
2020-11-20 13:25:00,358.4,358.55,358.36,358.52,14810.0,334.3789,334.5188,334.3415,334.4908,14810.0
2020-11-20 13:30:00,358.48,358.51,358.33,358.37,9569.0,334.4535,334.4815,334.3135,334.3509,9569.0
2020-11-20 13:35:00,358.37,358.63,358.36,358.61,11290.0,334.3509,334.5934,334.3415,334.5748,11290.0
2020-11-20 13:40:00,358.57,358.61,358.49,358.6,7014.0,334.5375,334.5748,334.4628,334.5655,7014.0
2020-11-20 13:45:00,358.55,358.57,358.43,358.57,10428.0,334.5188,334.5375,334.4068,334.5375,10428.0
2020-11-20 13:50:00,358.6,358.6,358.41,358.46,8197.0,334.5655,334.5655,334.3882,334.4348,8197.0
2020-11-20 13:55:00,358.47,358.47,358.31,358.43,6083.0,334.4442,334.4442,334.2949,334.4068,6083.0
2020-11-20 14:00:00,358.48,358.5,358.34,358.37,17562.0,334.4535,334.4722,334.3229,334.3509,17562.0
2020-11-20 14:05:00,358.39,358.43,358.27,358.34,7828.0,334.3695,334.4068,334.2576,334.3229,7828.0
2020-11-20 14:10:00,358.31,358.42,358.22,358.22,6429.0,334.2949,334.3975,334.2109,334.2109,6429.0
2020-11-20 14:15:00,358.27,358.29,358.06,358.19,9774.0,334.2576,334.2762,334.0616,334.1829,9774.0
2020-11-20 14:20:00,358.17,358.49,358.07,358.38,16678.0,334.1643,334.4628,334.071,334.3602,16678.0
2020-11-20 14:25:00,358.35,358.42,358.21,358.31,10651.0,334.3322,334.3975,334.2016,334.2949,10651.0
2020-11-20 14:30:00,358.35,358.55,358.28,358.51,17502.0,334.3322,334.5188,334.2669,334.4815,17502.0
2020-11-20 14:35:00,358.5,358.73,358.35,358.35,34124.0,334.4722,334.6867,334.3322,334.3322,34124.0
2020-11-20 14:40:00,358.34,358.37,358.02,358.13,31580.0,334.3229,334.3509,334.0243,334.127,31580.0
2020-11-20 14:45:00,358.16,358.2,357.99,358.18,17166.0,334.1549,334.1923,333.9963,334.1736,17166.0
2020-11-20 14:50:00,358.18,358.28,358.14,358.17,17848.0,334.1736,334.2669,334.1363,334.1643,17848.0
2020-11-20 14:55:00,358.15,358.25,357.97,358.13,18711.0,334.1456,334.2389,333.9777,334.127,18711.0
2020-11-20 15:00:00,358.21,358.25,357.93,357.93,20381.0,334.2016,334.2389,333.9404,333.9404,20381.0
2020-11-20 15:05:00,357.9,358.15,357.64,357.64,46461.0,333.9124,334.1456,333.6698,333.6698,46461.0
2020-11-20 15:10:00,357.62,357.83,357.19,357.37,38707.0,333.6511,333.8471,333.25,333.4179,38707.0
2020-11-20 15:15:00,357.36,357.36,356.85,357.14,32461.0,333.4086,333.4086,332.9327,333.2033,32461.0
2020-11-20 15:20:00,357.12,357.41,357.06,357.24,31362.0,333.1846,333.4552,333.1287,333.2966,31362.0
2020-11-20 15:25:00,357.27,357.49,357.23,357.26,26491.0,333.3246,333.5298,333.2873,333.3153,26491.0
2020-11-20 15:30:00,357.23,357.31,356.99,357.14,47200.0,333.2873,333.3619,333.0634,333.2033,47200.0
2020-11-20 15:35:00,357.12,357.73,357.09,357.7,26795.0,333.1846,333.7538,333.1567,333.7258,26795.0
2020-11-20 15:40:00,357.66,357.8,357.55,357.79,34669.0,333.6885,333.8191,333.5858,333.8097,34669.0
2020-11-20 15:45:00,357.77,358.33,357.76,357.92,60433.0,333.7911,334.3135,333.7818,333.931,60433.0
2020-11-20 15:50:00,357.93,357.93,356.97,356.98,59133.0,333.9404,333.9404,333.0447,333.054,59133.0
2020-11-20 15:55:00,356.99,357.17,356.53,356.61,212101.0,333.0634,333.2313,332.6342,332.7088,212101.0
2020-11-23 09:30:00,358.65,358.93,358.56,358.73,56640.0,334.6121,334.8733,334.5281,334.6867,56640.0
2020-11-23 09:35:00,358.74,359.03,358.69,358.91,22064.0,334.6961,334.9666,334.6494,334.8547,22064.0
2020-11-23 09:40:00,358.97,359.11,358.84,359.08,9849.0,334.9107,335.0413,334.7894,335.0133,9849.0
2020-11-23 09:45:00,359.1,360.05,359.1,359.77,49493.0,335.0319,335.9183,335.0319,335.657,49493.0
2020-11-23 09:50:00,359.81,359.84,359.66,359.83,9557.0,335.6944,335.7223,335.5544,335.713,9557.0
2020-11-23 09:55:00,359.78,359.83,359.38,359.43,13637.0,335.6664,335.713,335.2932,335.3398,13637.0
2020-11-23 10:00:00,359.45,359.55,359.23,359.34,16144.0,335.3585,335.4518,335.1532,335.2559,16144.0
2020-11-23 10:05:00,359.34,359.34,358.71,358.78,11203.0,335.2559,335.2559,334.6681,334.7334,11203.0
2020-11-23 10:10:00,358.74,358.74,358.22,358.51,15334.0,334.6961,334.6961,334.2109,334.4815,15334.0
2020-11-23 10:15:00,358.51,358.76,358.39,358.7,61511.0,334.4815,334.7147,334.3695,334.6588,61511.0
2020-11-23 10:20:00,358.62,358.63,358.17,358.17,8161.0,334.5841,334.5934,334.1643,334.1643,8161.0
2020-11-23 10:25:00,358.11,358.12,357.28,357.38,42827.0,334.1083,334.1176,333.3339,333.4272,42827.0
2020-11-23 10:30:00,357.19,357.86,357.19,357.75,9464.0,333.25,333.875,333.25,333.7724,9464.0
2020-11-23 10:35:00,357.72,358.12,357.72,358.09,9129.0,333.7444,334.1176,333.7444,334.0896,9129.0
2020-11-23 10:40:00,358.14,358.26,358.0,358.04,16150.0,334.1363,334.2482,334.0057,334.043,16150.0
2020-11-23 10:45:00,358.05,358.35,357.95,358.32,13731.0,334.0523,334.3322,333.959,334.3042,13731.0
2020-11-23 10:50:00,358.32,358.46,358.21,358.45,13567.0,334.3042,334.4348,334.2016,334.4255,13567.0
2020-11-23 10:55:00,358.44,358.54,358.4,358.43,15529.0,334.4162,334.5095,334.3789,334.4068,15529.0
2020-11-23 11:00:00,358.42,358.49,358.0,358.18,10323.0,334.3975,334.4628,334.0057,334.1736,10323.0
2020-11-23 11:05:00,358.2,358.24,357.49,357.56,85368.0,334.1923,334.2296,333.5298,333.5952,85368.0
2020-11-23 11:10:00,357.52,357.52,356.63,356.64,32442.0,333.5578,333.5578,332.7275,332.7368,32442.0
2020-11-23 11:15:00,356.6,357.02,356.56,356.85,17292.0,332.6995,333.0913,332.6622,332.9327,17292.0
2020-11-23 11:20:00,356.88,357.18,356.79,356.94,15244.0,332.9607,333.2406,332.8768,333.0167,15244.0
2020-11-23 11:25:00,356.86,357.04,356.85,356.94,22439.0,332.9421,333.11,332.9327,333.0167,22439.0
2020-11-23 11:30:00,356.87,357.08,356.17,356.26,28585.0,332.9514,333.1473,332.2983,332.3823,28585.0
2020-11-23 11:35:00,356.28,357.02,356.25,356.69,24428.0,332.4009,333.0913,332.373,332.7835,24428.0
2020-11-23 11:40:00,356.51,356.79,356.46,356.56,18008.0,332.6155,332.8768,332.5689,332.6622,18008.0
2020-11-23 11:45:00,356.59,357.01,356.49,356.97,13347.0,332.6902,333.082,332.5969,333.0447,13347.0
2020-11-23 11:50:00,356.99,357.06,356.82,356.86,9118.0,333.0634,333.1287,332.9048,332.9421,9118.0
2020-11-23 11:55:00,356.9,357.29,356.82,357.08,19251.0,332.9794,333.3433,332.9048,333.1473,19251.0
2020-11-23 12:00:00,357.03,357.04,356.52,356.87,11713.0,333.1007,333.11,332.6249,332.9514,11713.0
2020-11-23 12:05:00,356.87,356.89,356.64,356.73,7461.0,332.9514,332.9701,332.7368,332.8208,7461.0
2020-11-23 12:10:00,356.75,357.02,356.74,356.9,11624.0,332.8394,333.0913,332.8301,332.9794,11624.0
2020-11-23 12:15:00,356.85,357.38,356.85,357.34,8908.0,332.9327,333.4272,332.9327,333.3899,8908.0
2020-11-23 12:20:00,357.31,357.57,357.26,357.52,15052.0,333.3619,333.6045,333.3153,333.5578,15052.0
2020-11-23 12:25:00,357.52,357.57,357.33,357.33,3397.0,333.5578,333.6045,333.3806,333.3806,3397.0
2020-11-23 12:30:00,357.36,357.55,357.29,357.48,22963.0,333.4086,333.5858,333.3433,333.5205,22963.0
2020-11-23 12:35:00,357.48,357.62,357.42,357.46,3963.0,333.5205,333.6511,333.4645,333.5019,3963.0
2020-11-23 12:40:00,357.49,357.57,357.46,357.53,5916.0,333.5298,333.6045,333.5019,333.5672,5916.0
2020-11-23 12:45:00,357.51,357.68,357.43,357.66,5936.0,333.5485,333.7071,333.4739,333.6885,5936.0
2020-11-23 12:50:00,357.61,357.86,357.61,357.82,12791.0,333.6418,333.875,333.6418,333.8377,12791.0
2020-11-23 12:55:00,357.83,357.97,357.81,357.96,20689.0,333.8471,333.9777,333.8284,333.9683,20689.0
2020-11-23 13:00:00,357.97,358.06,357.83,358.05,14603.0,333.9777,334.0616,333.8471,334.0523,14603.0
2020-11-23 13:05:00,358.01,358.23,358.01,358.15,8354.0,334.015,334.2203,334.015,334.1456,8354.0
2020-11-23 13:10:00,358.18,358.22,358.0,358.11,6037.0,334.1736,334.2109,334.0057,334.1083,6037.0
2020-11-23 13:15:00,358.16,358.18,358.01,358.03,6744.0,334.1549,334.1736,334.015,334.0337,6744.0
2020-11-23 13:20:00,358.01,358.07,357.85,358.0,16092.0,334.015,334.071,333.8657,334.0057,16092.0
2020-11-23 13:25:00,358.0,358.18,357.89,357.91,11725.0,334.0057,334.1736,333.903,333.9217,11725.0
2020-11-23 13:30:00,357.93,358.04,357.77,357.94,13672.0,333.9404,334.043,333.7911,333.9497,13672.0
2020-11-23 13:35:00,357.97,358.09,357.92,358.06,13325.0,333.9777,334.0896,333.931,334.0616,13325.0
2020-11-23 13:40:00,357.99,358.01,357.75,357.78,10458.0,333.9963,334.015,333.7724,333.8004,10458.0
2020-11-23 13:45:00,357.77,358.28,357.75,357.93,16909.0,333.7911,334.2669,333.7724,333.9404,16909.0
2020-11-23 13:50:00,357.96,358.07,357.93,358.06,46892.0,333.9683,334.071,333.9404,334.0616,46892.0
2020-11-23 13:55:00,358.05,358.15,357.99,358.05,8854.0,334.0523,334.1456,333.9963,334.0523,8854.0
2020-11-23 14:00:00,358.06,358.15,357.85,358.01,17004.0,334.0616,334.1456,333.8657,334.015,17004.0
2020-11-23 14:05:00,357.96,358.05,357.77,357.77,23503.0,333.9683,334.0523,333.7911,333.7911,23503.0
2020-11-23 14:10:00,357.74,357.82,357.57,357.82,11116.0,333.7631,333.8377,333.6045,333.8377,11116.0
2020-11-23 14:15:00,357.88,358.01,357.59,357.6,11501.0,333.8937,334.015,333.6231,333.6325,11501.0
2020-11-23 14:20:00,357.72,357.89,357.69,357.85,34042.0,333.7444,333.903,333.7164,333.8657,34042.0
2020-11-23 14:25:00,357.85,357.86,357.71,357.78,18447.0,333.8657,333.875,333.7351,333.8004,18447.0
2020-11-23 14:30:00,357.78,358.12,357.78,358.12,22544.0,333.8004,334.1176,333.8004,334.1176,22544.0
2020-11-23 14:35:00,358.1,358.12,357.88,358.02,15408.0,334.099,334.1176,333.8937,334.0243,15408.0
2020-11-23 14:40:00,358.02,358.09,357.93,358.02,48020.0,334.0243,334.0896,333.9404,334.0243,48020.0
2020-11-23 14:45:00,357.99,358.18,357.89,357.89,24200.0,333.9963,334.1736,333.903,333.903,24200.0
2020-11-23 14:50:00,357.89,358.89,357.87,358.7,56291.0,333.903,334.836,333.8844,334.6588,56291.0
2020-11-23 14:55:00,358.67,358.93,358.67,358.93,19805.0,334.6308,334.8733,334.6308,334.8733,19805.0
2020-11-23 15:00:00,358.95,359.31,358.86,359.27,90902.0,334.892,335.2279,334.808,335.1905,90902.0
2020-11-23 15:05:00,359.25,359.66,359.22,359.56,67848.0,335.1719,335.5544,335.1439,335.4611,67848.0
2020-11-23 15:10:00,359.5,359.51,359.28,359.48,209597.0,335.4051,335.4145,335.1999,335.3865,209597.0
2020-11-23 15:15:00,359.44,359.45,359.09,359.11,38252.0,335.3492,335.3585,335.0226,335.0413,38252.0
2020-11-23 15:20:00,359.12,359.15,358.9,359.02,50022.0,335.0506,335.0786,334.8453,334.9573,50022.0
2020-11-23 15:25:00,359.0,359.08,358.94,359.03,41050.0,334.9386,335.0133,334.8827,334.9666,41050.0
2020-11-23 15:30:00,359.01,359.02,358.68,358.72,45736.0,334.948,334.9573,334.6401,334.6774,45736.0
2020-11-23 15:35:00,358.75,358.8,358.43,358.51,41127.0,334.7054,334.752,334.4068,334.4815,41127.0
2020-11-23 15:40:00,358.51,358.83,358.51,358.83,38129.0,334.4815,334.78,334.4815,334.78,38129.0
2020-11-23 15:45:00,358.83,359.1,358.75,358.85,60697.0,334.78,335.0319,334.7054,334.7987,60697.0
2020-11-23 15:50:00,358.88,359.24,358.66,358.66,56950.0,334.8267,335.1626,334.6214,334.6214,56950.0
2020-11-23 15:55:00,358.65,359.13,358.29,358.76,201079.0,334.6121,335.0599,334.2762,334.7147,201079.0
2020-11-24 09:30:00,361.52,361.66,360.97,361.02,81341.0,337.2897,337.4204,336.7766,336.8233,81341.0
2020-11-24 09:35:00,361.02,361.03,360.73,360.88,154911.0,336.8233,336.8326,336.5527,336.6926,154911.0
2020-11-24 09:40:00,360.87,361.15,360.81,361.0,47836.0,336.6833,336.9445,336.6273,336.8046,47836.0
2020-11-24 09:45:00,360.93,361.05,360.59,360.88,35489.0,336.7393,336.8512,336.4221,336.6926,35489.0
2020-11-24 09:50:00,360.89,361.35,360.86,361.33,22981.0,336.702,337.1311,336.674,337.1125,22981.0
2020-11-24 09:55:00,361.34,361.65,361.34,361.6,37670.0,337.1218,337.411,337.1218,337.3644,37670.0
2020-11-24 10:00:00,361.63,361.75,361.47,361.69,30073.0,337.3924,337.5043,337.2431,337.4484,30073.0
2020-11-24 10:05:00,361.7,362.13,361.63,361.98,27994.0,337.4577,337.8589,337.3924,337.7189,27994.0
2020-11-24 10:10:00,361.96,361.99,361.54,361.99,30274.0,337.7003,337.7282,337.3084,337.7282,30274.0
2020-11-24 10:15:00,362.01,362.14,361.83,362.05,24508.0,337.7469,337.8682,337.579,337.7842,24508.0
2020-11-24 10:20:00,362.06,362.19,361.92,361.92,19316.0,337.7936,337.9148,337.6629,337.6629,19316.0
2020-11-24 10:25:00,361.92,362.32,361.92,362.07,112884.0,337.6629,338.0361,337.6629,337.8029,112884.0
2020-11-24 10:30:00,362.08,362.09,361.78,361.86,24797.0,337.8122,337.8215,337.5323,337.607,24797.0
2020-11-24 10:35:00,361.87,362.28,361.87,362.17,14135.0,337.6163,337.9988,337.6163,337.8962,14135.0
2020-11-24 10:40:00,362.16,362.77,362.16,362.74,31202.0,337.8868,338.456,337.8868,338.428,31202.0
2020-11-24 10:45:00,362.72,362.92,362.62,362.91,42133.0,338.4093,338.5959,338.316,338.5866,42133.0
2020-11-24 10:50:00,362.92,363.06,362.9,362.94,22699.0,338.5959,338.7265,338.5773,338.6146,22699.0
2020-11-24 10:55:00,362.94,362.97,362.69,362.82,17729.0,338.6146,338.6426,338.3813,338.5026,17729.0
2020-11-24 11:00:00,362.87,363.23,362.83,363.12,25452.0,338.5493,338.8851,338.5119,338.7825,25452.0
2020-11-24 11:05:00,363.14,363.29,362.97,363.03,33256.0,338.8012,338.9411,338.6426,338.6985,33256.0
2020-11-24 11:10:00,363.02,363.2,362.96,363.09,20197.0,338.6892,338.8571,338.6332,338.7545,20197.0
2020-11-24 11:15:00,363.08,363.43,363.07,363.43,16089.0,338.7452,339.0717,338.7359,339.0717,16089.0
2020-11-24 11:20:00,363.5,363.58,363.44,363.53,26621.0,339.137,339.2117,339.0811,339.165,26621.0
2020-11-24 11:25:00,363.55,363.78,363.54,363.74,12960.0,339.1837,339.3983,339.1744,339.361,12960.0
2020-11-24 11:30:00,363.74,363.95,363.5,363.95,25559.0,339.361,339.5569,339.137,339.5569,25559.0
2020-11-24 11:35:00,363.92,364.07,363.86,363.91,27725.0,339.5289,339.6688,339.4729,339.5196,27725.0
2020-11-24 11:40:00,363.94,364.07,363.86,363.97,28631.0,339.5475,339.6688,339.4729,339.5755,28631.0
2020-11-24 11:45:00,364.01,364.5,363.9,364.47,29303.0,339.6129,340.07,339.5102,340.042,29303.0
2020-11-24 11:50:00,364.48,364.69,364.2,364.54,58431.0,340.0514,340.2473,339.7901,340.1073,58431.0
2020-11-24 11:55:00,364.56,364.8,364.29,364.29,30346.0,340.126,340.3499,339.8741,339.8741,30346.0
2020-11-24 12:00:00,364.31,364.43,364.15,364.16,19868.0,339.8927,340.0047,339.7435,339.7528,19868.0
2020-11-24 12:05:00,364.18,364.35,364.13,364.28,8843.0,339.7715,339.9301,339.7248,339.8648,8843.0
2020-11-24 12:10:00,364.28,364.36,364.02,364.16,23753.0,339.8648,339.9394,339.6222,339.7528,23753.0
2020-11-24 12:15:00,364.18,364.26,364.07,364.19,32341.0,339.7715,339.8461,339.6688,339.7808,32341.0
2020-11-24 12:20:00,364.12,364.14,363.94,364.1,8339.0,339.7155,339.7341,339.5475,339.6968,8339.0
2020-11-24 12:25:00,364.15,364.17,363.94,364.05,9428.0,339.7435,339.7621,339.5475,339.6502,9428.0
2020-11-24 12:30:00,364.11,364.41,364.04,364.41,21145.0,339.7062,339.986,339.6408,339.986,21145.0
2020-11-24 12:35:00,364.38,364.47,364.13,364.25,27495.0,339.9581,340.042,339.7248,339.8368,27495.0
2020-11-24 12:40:00,364.26,364.31,364.17,364.25,7969.0,339.8461,339.8927,339.7621,339.8368,7969.0
2020-11-24 12:45:00,364.23,364.34,364.19,364.23,7168.0,339.8181,339.9207,339.7808,339.8181,7168.0
2020-11-24 12:50:00,364.24,364.33,364.22,364.22,68737.0,339.8274,339.9114,339.8088,339.8088,68737.0
2020-11-24 12:55:00,364.23,364.39,364.22,364.36,12702.0,339.8181,339.9674,339.8088,339.9394,12702.0
2020-11-24 13:00:00,364.34,364.46,364.27,364.46,9978.0,339.9207,340.0327,339.8554,340.0327,9978.0
2020-11-24 13:05:00,364.44,364.63,364.34,364.61,27063.0,340.014,340.1913,339.9207,340.1726,27063.0
2020-11-24 13:10:00,364.57,364.66,364.55,364.64,40253.0,340.1353,340.2193,340.1167,340.2006,40253.0
2020-11-24 13:15:00,364.64,364.71,364.57,364.62,8806.0,340.2006,340.2659,340.1353,340.182,8806.0
2020-11-24 13:20:00,364.61,364.61,364.33,364.38,15621.0,340.1726,340.1726,339.9114,339.9581,15621.0
2020-11-24 13:25:00,364.28,364.28,363.97,364.08,20068.0,339.8648,339.8648,339.5755,339.6782,20068.0
2020-11-24 13:30:00,364.11,364.38,364.11,364.37,42181.0,339.7062,339.9581,339.7062,339.9487,42181.0
2020-11-24 13:35:00,364.27,364.41,364.27,364.37,29412.0,339.8554,339.986,339.8554,339.9487,29412.0
2020-11-24 13:40:00,364.33,365.1,364.33,364.63,40335.0,339.9114,340.6298,339.9114,340.1913,40335.0
2020-11-24 13:45:00,364.7,364.79,364.39,364.39,22883.0,340.2566,340.3406,339.9674,339.9674,22883.0
2020-11-24 13:50:00,364.41,364.52,364.24,364.27,19376.0,339.986,340.0887,339.8274,339.8554,19376.0
2020-11-24 13:55:00,364.27,364.44,364.27,364.4,81804.0,339.8554,340.014,339.8554,339.9767,81804.0
2020-11-24 14:00:00,364.4,364.7,364.35,364.53,102857.0,339.9767,340.2566,339.9301,340.098,102857.0
2020-11-24 14:05:00,364.54,364.58,364.2,364.25,103616.0,340.1073,340.1447,339.7901,339.8368,103616.0
2020-11-24 14:10:00,364.25,364.44,364.25,364.38,102140.0,339.8368,340.014,339.8368,339.9581,102140.0
2020-11-24 14:15:00,364.38,364.38,364.0,364.18,70720.0,339.9581,339.9581,339.6035,339.7715,70720.0
2020-11-24 14:20:00,364.19,364.28,364.09,364.1,10676.0,339.7808,339.8648,339.6875,339.6968,10676.0
2020-11-24 14:25:00,364.04,364.14,363.86,363.87,29737.0,339.6408,339.7341,339.4729,339.4822,29737.0
2020-11-24 14:30:00,363.91,363.91,363.67,363.91,17954.0,339.5196,339.5196,339.2956,339.5196,17954.0
2020-11-24 14:35:00,363.9,364.32,363.88,364.21,22952.0,339.5102,339.9021,339.4916,339.7995,22952.0
2020-11-24 14:40:00,364.18,364.5,364.11,364.45,37013.0,339.7715,340.07,339.7062,340.0234,37013.0
2020-11-24 14:45:00,364.41,364.41,363.99,364.04,34190.0,339.986,339.986,339.5942,339.6408,34190.0
2020-11-24 14:50:00,364.03,364.27,364.03,364.22,24056.0,339.6315,339.8554,339.6315,339.8088,24056.0
2020-11-24 14:55:00,364.22,364.44,364.21,364.4,13561.0,339.8088,340.014,339.7995,339.9767,13561.0
2020-11-24 15:00:00,364.35,364.42,363.95,364.27,28165.0,339.9301,339.9954,339.5569,339.8554,28165.0
2020-11-24 15:05:00,364.28,364.45,364.2,364.38,21262.0,339.8648,340.0234,339.7901,339.9581,21262.0
2020-11-24 15:10:00,364.42,364.67,364.33,364.48,14605.0,339.9954,340.2286,339.9114,340.0514,14605.0
2020-11-24 15:15:00,364.48,364.5,364.25,364.29,14471.0,340.0514,340.07,339.8368,339.8741,14471.0
2020-11-24 15:20:00,364.3,364.76,364.3,364.69,20782.0,339.8834,340.3126,339.8834,340.2473,20782.0
2020-11-24 15:25:00,364.67,364.67,364.46,364.59,18636.0,340.2286,340.2286,340.0327,340.154,18636.0
2020-11-24 15:30:00,364.54,364.76,364.38,364.76,18076.0,340.1073,340.3126,339.9581,340.3126,18076.0
2020-11-24 15:35:00,364.69,364.73,364.16,364.36,12858.0,340.2473,340.2846,339.7528,339.9394,12858.0
2020-11-24 15:40:00,364.35,364.38,364.1,364.15,20417.0,339.9301,339.9581,339.6968,339.7435,20417.0
2020-11-24 15:45:00,364.15,364.62,364.1,364.38,31285.0,339.7435,340.182,339.6968,339.9581,31285.0
2020-11-24 15:50:00,364.39,364.65,364.14,364.63,36858.0,339.9674,340.21,339.7341,340.1913,36858.0
2020-11-24 15:55:00,364.6,364.74,364.32,364.58,175745.0,340.1633,340.2939,339.9021,340.1447,175745.0
2020-11-25 09:30:00,364.4,364.46,363.66,363.81,133218.0,339.9767,340.0327,339.2863,339.4263,133218.0
2020-11-25 09:35:00,363.86,364.0,363.71,363.75,96744.0,339.4729,339.6035,339.333,339.3703,96744.0
2020-11-25 09:40:00,363.76,364.01,363.71,363.92,97887.0,339.3796,339.6129,339.333,339.5289,97887.0
2020-11-25 09:45:00,364.01,364.01,363.59,363.59,48983.0,339.6129,339.6129,339.221,339.221,48983.0
2020-11-25 09:50:00,363.57,363.74,363.55,363.69,20887.0,339.2023,339.361,339.1837,339.3143,20887.0
2020-11-25 09:55:00,363.68,363.69,363.2,363.45,36681.0,339.305,339.3143,338.8571,339.0904,36681.0
2020-11-25 10:00:00,363.45,363.45,362.89,362.89,44247.0,339.0904,339.0904,338.5679,338.5679,44247.0
2020-11-25 10:05:00,362.91,363.13,362.8,363.02,111882.0,338.5866,338.7918,338.484,338.6892,111882.0
2020-11-25 10:10:00,363.04,363.63,362.98,363.63,40063.0,338.7079,339.2583,338.6519,339.2583,40063.0
2020-11-25 10:15:00,363.62,363.72,363.55,363.55,14611.0,339.249,339.3423,339.1837,339.1837,14611.0
2020-11-25 10:20:00,363.6,363.66,363.27,363.54,16423.0,339.2303,339.2863,338.9225,339.1744,16423.0
2020-11-25 10:25:00,363.57,363.57,363.22,363.31,14194.0,339.2023,339.2023,338.8758,338.9598,14194.0
2020-11-25 10:30:00,363.36,363.56,363.25,363.45,17734.0,339.0064,339.193,338.9038,339.0904,17734.0
2020-11-25 10:35:00,363.43,363.54,363.23,363.38,14836.0,339.0717,339.1744,338.8851,339.0251,14836.0
2020-11-25 10:40:00,363.35,363.44,363.15,363.29,13882.0,338.9971,339.0811,338.8105,338.9411,13882.0
2020-11-25 10:45:00,363.25,363.63,363.24,363.51,30411.0,338.9038,339.2583,338.8945,339.1464,30411.0
2020-11-25 10:50:00,363.55,363.8,363.54,363.65,19178.0,339.1837,339.4169,339.1744,339.277,19178.0
2020-11-25 10:55:00,363.63,363.64,363.29,363.37,23231.0,339.2583,339.2677,338.9411,339.0158,23231.0
2020-11-25 11:00:00,363.37,363.76,363.32,363.66,23103.0,339.0158,339.3796,338.9691,339.2863,23103.0
2020-11-25 11:05:00,363.65,363.69,363.51,363.65,25732.0,339.277,339.3143,339.1464,339.277,25732.0
2020-11-25 11:10:00,363.63,363.65,363.41,363.55,33143.0,339.2583,339.277,339.0531,339.1837,33143.0
2020-11-25 11:15:00,363.55,363.55,363.37,363.38,37542.0,339.1837,339.1837,339.0158,339.0251,37542.0
2020-11-25 11:20:00,363.38,363.55,363.33,363.49,43032.0,339.0251,339.1837,338.9784,339.1277,43032.0
2020-11-25 11:25:00,363.46,363.46,363.36,363.44,29851.0,339.0997,339.0997,339.0064,339.0811,29851.0
2020-11-25 11:30:00,363.4,363.64,363.38,363.58,36546.0,339.0437,339.2677,339.0251,339.2117,36546.0
2020-11-25 11:35:00,363.57,363.63,363.45,363.46,32414.0,339.2023,339.2583,339.0904,339.0997,32414.0
2020-11-25 11:40:00,363.5,363.51,362.98,363.01,14490.0,339.137,339.1464,338.6519,338.6799,14490.0
2020-11-25 11:45:00,362.99,363.37,362.93,363.32,103424.0,338.6612,339.0158,338.6052,338.9691,103424.0
2020-11-25 11:50:00,363.33,363.43,363.31,363.41,124250.0,338.9784,339.0717,338.9598,339.0531,124250.0
2020-11-25 11:55:00,363.37,363.48,363.34,363.47,18037.0,339.0158,339.1184,338.9878,339.109,18037.0
2020-11-25 12:00:00,363.49,363.57,363.31,363.5,16056.0,339.1277,339.2023,338.9598,339.137,16056.0
2020-11-25 12:05:00,363.51,363.6,363.49,363.58,14711.0,339.1464,339.2303,339.1277,339.2117,14711.0
2020-11-25 12:10:00,363.59,363.64,363.51,363.63,14945.0,339.221,339.2677,339.1464,339.2583,14945.0
2020-11-25 12:15:00,363.65,363.65,363.54,363.65,8867.0,339.277,339.277,339.1744,339.277,8867.0
2020-11-25 12:20:00,363.61,363.62,363.5,363.54,6445.0,339.2397,339.249,339.137,339.1744,6445.0
2020-11-25 12:25:00,363.55,363.6,363.41,363.44,10630.0,339.1837,339.2303,339.0531,339.0811,10630.0
2020-11-25 12:30:00,363.42,363.72,363.41,363.59,11574.0,339.0624,339.3423,339.0531,339.221,11574.0
2020-11-25 12:35:00,363.57,363.57,363.51,363.52,9196.0,339.2023,339.2023,339.1464,339.1557,9196.0
2020-11-25 12:40:00,363.57,363.95,363.55,363.88,11750.0,339.2023,339.5569,339.1837,339.4916,11750.0
2020-11-25 12:45:00,363.92,363.94,363.84,363.93,14043.0,339.5289,339.5475,339.4543,339.5382,14043.0
2020-11-25 12:50:00,363.93,363.94,363.82,363.88,16084.0,339.5382,339.5475,339.4356,339.4916,16084.0
2020-11-25 12:55:00,363.9,364.01,363.89,364.01,10360.0,339.5102,339.6129,339.5009,339.6129,10360.0
2020-11-25 13:00:00,363.99,364.17,363.98,364.06,16114.0,339.5942,339.7621,339.5849,339.6595,16114.0
2020-11-25 13:05:00,364.08,364.22,364.02,364.09,15968.0,339.6782,339.8088,339.6222,339.6875,15968.0
2020-11-25 13:10:00,364.08,364.09,363.9,363.9,8691.0,339.6782,339.6875,339.5102,339.5102,8691.0
2020-11-25 13:15:00,363.91,364.0,363.83,363.87,13284.0,339.5196,339.6035,339.4449,339.4822,13284.0
2020-11-25 13:20:00,363.87,363.93,363.81,363.89,78672.0,339.4822,339.5382,339.4263,339.5009,78672.0
2020-11-25 13:25:00,363.89,363.9,363.67,363.68,27683.0,339.5009,339.5102,339.2956,339.305,27683.0
2020-11-25 13:30:00,363.68,363.76,363.5,363.7,14248.0,339.305,339.3796,339.137,339.3236,14248.0
2020-11-25 13:35:00,363.69,363.81,363.67,363.72,15460.0,339.3143,339.4263,339.2956,339.3423,15460.0
2020-11-25 13:40:00,363.72,363.83,363.6,363.81,14086.0,339.3423,339.4449,339.2303,339.4263,14086.0
2020-11-25 13:45:00,363.78,363.78,363.62,363.78,7579.0,339.3983,339.3983,339.249,339.3983,7579.0
2020-11-25 13:50:00,363.78,364.04,363.74,364.0,10002.0,339.3983,339.6408,339.361,339.6035,10002.0
2020-11-25 13:55:00,364.0,364.13,363.97,364.05,9926.0,339.6035,339.7248,339.5755,339.6502,9926.0
2020-11-25 14:00:00,364.02,364.03,363.72,363.84,16181.0,339.6222,339.6315,339.3423,339.4543,16181.0
2020-11-25 14:05:00,363.83,363.93,363.5,363.63,19817.0,339.4449,339.5382,339.137,339.2583,19817.0
2020-11-25 14:10:00,363.62,363.62,363.26,363.33,13074.0,339.249,339.249,338.9131,338.9784,13074.0
2020-11-25 14:15:00,363.33,363.69,363.29,363.53,19662.0,338.9784,339.3143,338.9411,339.165,19662.0
2020-11-25 14:20:00,363.58,363.63,363.46,363.58,26496.0,339.2117,339.2583,339.0997,339.2117,26496.0
2020-11-25 14:25:00,363.62,363.85,363.61,363.7,17527.0,339.249,339.4636,339.2397,339.3236,17527.0
2020-11-25 14:30:00,363.78,363.91,363.66,363.67,13222.0,339.3983,339.5196,339.2863,339.2956,13222.0
2020-11-25 14:35:00,363.66,363.68,363.5,363.54,8916.0,339.2863,339.305,339.137,339.1744,8916.0
2020-11-25 14:40:00,363.59,363.72,363.4,363.44,18806.0,339.221,339.3423,339.0437,339.0811,18806.0
2020-11-25 14:45:00,363.44,363.68,363.41,363.59,14846.0,339.0811,339.305,339.0531,339.221,14846.0
2020-11-25 14:50:00,363.57,363.69,363.55,363.67,16228.0,339.2023,339.3143,339.1837,339.2956,16228.0
2020-11-25 14:55:00,363.71,363.89,363.65,363.8,14663.0,339.333,339.5009,339.277,339.4169,14663.0
2020-11-25 15:00:00,363.78,363.9,363.72,363.83,13151.0,339.3983,339.5102,339.3423,339.4449,13151.0
2020-11-25 15:05:00,363.81,363.95,363.7,363.95,19446.0,339.4263,339.5569,339.3236,339.5569,19446.0
2020-11-25 15:10:00,363.97,364.38,363.94,364.34,24817.0,339.5755,339.9581,339.5475,339.9207,24817.0
2020-11-25 15:15:00,364.36,364.37,364.08,364.14,32634.0,339.9394,339.9487,339.6782,339.7341,32634.0
2020-11-25 15:20:00,364.17,364.21,363.98,364.16,25354.0,339.7621,339.7995,339.5849,339.7528,25354.0
2020-11-25 15:25:00,364.13,364.44,364.12,364.3,19494.0,339.7248,340.014,339.7155,339.8834,19494.0
2020-11-25 15:30:00,364.29,364.48,364.25,364.46,34026.0,339.8741,340.0514,339.8368,340.0327,34026.0
2020-11-25 15:35:00,364.44,364.44,363.84,363.87,35671.0,340.014,340.014,339.4543,339.4822,35671.0
2020-11-25 15:40:00,363.86,364.22,363.86,364.2,26158.0,339.4729,339.8088,339.4729,339.7901,26158.0
2020-11-25 15:45:00,364.19,364.29,363.97,364.0,41707.0,339.7808,339.8741,339.5755,339.6035,41707.0
2020-11-25 15:50:00,363.99,364.0,363.78,363.96,58867.0,339.5942,339.6035,339.3983,339.5662,58867.0
2020-11-25 15:55:00,363.96,364.29,363.76,363.97,413001.0,339.5662,339.8741,339.3796,339.5755,413001.0
2020-11-27 09:30:00,365.19,365.36,365.05,365.08,79659.0,340.7138,340.8724,340.5832,340.6111,79659.0
2020-11-27 09:35:00,365.0,365.46,365.0,365.44,18174.0,340.5365,340.9657,340.5365,340.947,18174.0
2020-11-27 09:40:00,365.46,365.46,365.06,365.22,33997.0,340.9657,340.9657,340.5925,340.7418,33997.0
2020-11-27 09:45:00,365.26,365.3,365.12,365.26,13619.0,340.7791,340.8164,340.6485,340.7791,13619.0
2020-11-27 09:50:00,365.28,365.28,364.86,364.94,43254.0,340.7977,340.7977,340.4059,340.4805,43254.0
2020-11-27 09:55:00,364.94,365.08,364.87,365.01,24280.0,340.4805,340.6111,340.4152,340.5458,24280.0
2020-11-27 10:00:00,365.08,365.18,365.02,365.05,11184.0,340.6111,340.7044,340.5552,340.5832,11184.0
2020-11-27 10:05:00,365.06,365.31,364.92,365.16,23204.0,340.5925,340.8257,340.4619,340.6858,23204.0
2020-11-27 10:10:00,365.16,365.31,365.12,365.27,26806.0,340.6858,340.8257,340.6485,340.7884,26806.0
2020-11-27 10:15:00,365.24,365.27,365.14,365.14,24862.0,340.7604,340.7884,340.6671,340.6671,24862.0
2020-11-27 10:20:00,365.13,365.45,365.1,365.45,44449.0,340.6578,340.9563,340.6298,340.9563,44449.0
2020-11-27 10:25:00,365.47,365.52,365.24,365.31,8831.0,340.975,341.0217,340.7604,340.8257,8831.0
2020-11-27 10:30:00,365.32,365.46,365.3,365.33,19103.0,340.8351,340.9657,340.8164,340.8444,19103.0
2020-11-27 10:35:00,365.31,365.32,365.21,365.28,18281.0,340.8257,340.8351,340.7324,340.7977,18281.0
2020-11-27 10:40:00,365.28,365.41,365.27,365.34,22090.0,340.7977,340.919,340.7884,340.8537,22090.0
2020-11-27 10:45:00,365.35,365.45,365.26,365.35,10915.0,340.863,340.9563,340.7791,340.863,10915.0
2020-11-27 10:50:00,365.33,365.42,365.3,365.31,12206.0,340.8444,340.9284,340.8164,340.8257,12206.0
2020-11-27 10:55:00,365.29,365.4,365.24,365.36,10561.0,340.8071,340.9097,340.7604,340.8724,10561.0
2020-11-27 11:00:00,365.32,365.47,365.25,365.25,71916.0,340.8351,340.975,340.7697,340.7697,71916.0
2020-11-27 11:05:00,365.25,365.4,365.25,365.33,11896.0,340.7697,340.9097,340.7697,340.8444,11896.0
2020-11-27 11:10:00,365.34,365.37,365.12,365.2,8318.0,340.8537,340.8817,340.6485,340.7231,8318.0
2020-11-27 11:15:00,365.22,365.23,365.05,365.16,6136.0,340.7418,340.7511,340.5832,340.6858,6136.0
2020-11-27 11:20:00,365.22,365.22,365.07,365.14,18336.0,340.7418,340.7418,340.6018,340.6671,18336.0
2020-11-27 11:25:00,365.14,365.2,365.1,365.1,8037.0,340.6671,340.7231,340.6298,340.6298,8037.0
2020-11-27 11:30:00,365.19,365.23,364.96,365.02,56930.0,340.7138,340.7511,340.4992,340.5552,56930.0
2020-11-27 11:35:00,365.06,365.07,364.69,365.0,17635.0,340.5925,340.6018,340.2473,340.5365,17635.0
2020-11-27 11:40:00,365.03,365.1,365.0,365.09,15372.0,340.5645,340.6298,340.5365,340.6205,15372.0
2020-11-27 11:45:00,365.08,365.08,364.92,364.93,27402.0,340.6111,340.6111,340.4619,340.4712,27402.0
2020-11-27 11:50:00,364.95,364.96,364.63,364.67,30905.0,340.4899,340.4992,340.1913,340.2286,30905.0
2020-11-27 11:55:00,364.68,364.76,364.53,364.73,19579.0,340.238,340.3126,340.098,340.2846,19579.0
2020-11-27 12:00:00,364.76,364.83,364.61,364.61,26123.0,340.3126,340.3779,340.1726,340.1726,26123.0
2020-11-27 12:05:00,364.65,364.71,364.64,364.67,22369.0,340.21,340.2659,340.2006,340.2286,22369.0
2020-11-27 12:10:00,364.64,364.67,364.23,364.42,24333.0,340.2006,340.2286,339.8181,339.9954,24333.0
2020-11-27 12:15:00,364.45,364.61,364.42,364.51,15707.0,340.0234,340.1726,339.9954,340.0793,15707.0
2020-11-27 12:20:00,364.5,364.51,364.06,364.15,134920.0,340.07,340.0793,339.6595,339.7435,134920.0
2020-11-27 12:25:00,364.16,364.31,364.05,364.08,12590.0,339.7528,339.8927,339.6502,339.6782,12590.0
2020-11-27 12:30:00,364.03,364.26,363.97,364.21,26704.0,339.6315,339.8461,339.5755,339.7995,26704.0
2020-11-27 12:35:00,364.21,364.4,364.14,364.4,21982.0,339.7995,339.9767,339.7341,339.9767,21982.0
2020-11-27 12:40:00,364.4,364.59,364.37,364.47,28002.0,339.9767,340.154,339.9487,340.042,28002.0
2020-11-27 12:45:00,364.47,364.67,364.45,364.67,16472.0,340.042,340.2286,340.0234,340.2286,16472.0
2020-11-27 12:50:00,364.7,364.96,364.64,364.8,22880.0,340.2566,340.4992,340.2006,340.3499,22880.0
2020-11-27 12:55:00,364.8,365.01,364.6,364.94,27747.0,340.3499,340.5458,340.1633,340.4805,27747.0
2020-11-30 09:30:00,364.18,364.39,364.06,364.06,215976.0,339.7715,339.9674,339.6595,339.6595,215976.0
2020-11-30 09:35:00,364.13,364.15,363.46,363.54,24115.0,339.7248,339.7435,339.0997,339.1744,24115.0
2020-11-30 09:40:00,363.71,363.94,363.43,363.58,12929.0,339.333,339.5475,339.0717,339.2117,12929.0
2020-11-30 09:45:00,363.55,363.71,363.25,363.34,36168.0,339.1837,339.333,338.9038,338.9878,36168.0
2020-11-30 09:50:00,363.26,363.84,363.23,363.84,23551.0,338.9131,339.4543,338.8851,339.4543,23551.0
2020-11-30 09:55:00,363.84,364.02,363.52,363.54,29106.0,339.4543,339.6222,339.1557,339.1744,29106.0
2020-11-30 10:00:00,363.77,363.77,363.38,363.49,20790.0,339.3889,339.3889,339.0251,339.1277,20790.0
2020-11-30 10:05:00,363.47,363.72,363.33,363.36,11747.0,339.109,339.3423,338.9784,339.0064,11747.0
2020-11-30 10:10:00,363.37,363.61,363.1,363.17,37311.0,339.0158,339.2397,338.7638,338.8292,37311.0
2020-11-30 10:15:00,363.11,363.34,362.93,362.99,13571.0,338.7732,338.9878,338.6052,338.6612,13571.0
2020-11-30 10:20:00,363.04,363.14,362.85,362.99,23124.0,338.7079,338.8012,338.5306,338.6612,23124.0
2020-11-30 10:25:00,362.98,363.02,362.48,362.54,24805.0,338.6519,338.6892,338.1854,338.2414,24805.0
2020-11-30 10:30:00,362.48,362.51,362.01,362.01,15414.0,338.1854,338.2134,337.7469,337.7469,15414.0
2020-11-30 10:35:00,362.0,362.0,361.29,361.32,78996.0,337.7376,337.7376,337.0752,337.1031,78996.0
2020-11-30 10:40:00,361.27,361.42,360.68,360.71,27307.0,337.0565,337.1964,336.506,336.534,27307.0
2020-11-30 10:45:00,360.68,361.42,360.5,361.37,29795.0,336.506,337.1964,336.3381,337.1498,29795.0
2020-11-30 10:50:00,361.4,361.96,361.22,361.78,25901.0,337.1778,337.7003,337.0099,337.5323,25901.0
2020-11-30 10:55:00,361.83,362.25,361.75,362.21,27488.0,337.579,337.9708,337.5043,337.9335,27488.0
2020-11-30 11:00:00,362.17,362.31,361.9,362.26,17217.0,337.8962,338.0268,337.6443,337.9801,17217.0
2020-11-30 11:05:00,362.22,362.38,362.19,362.2,12328.0,337.9428,338.0921,337.9148,337.9242,12328.0
2020-11-30 11:10:00,362.2,362.38,362.0,362.01,13605.0,337.9242,338.0921,337.7376,337.7469,13605.0
2020-11-30 11:15:00,361.93,362.21,361.69,361.72,13025.0,337.6723,337.9335,337.4484,337.4763,13025.0
2020-11-30 11:20:00,361.77,362.0,361.61,361.71,17265.0,337.523,337.7376,337.3737,337.467,17265.0
2020-11-30 11:25:00,361.76,361.8,361.45,361.46,142681.0,337.5137,337.551,337.2244,337.2338,142681.0
2020-11-30 11:30:00,361.37,361.7,360.85,360.88,17077.0,337.1498,337.4577,336.6647,336.6926,17077.0
2020-11-30 11:35:00,360.95,361.44,360.86,361.38,15677.0,336.7579,337.2151,336.674,337.1591,15677.0
2020-11-30 11:40:00,361.36,361.7,361.24,361.59,24653.0,337.1405,337.4577,337.0285,337.3551,24653.0
2020-11-30 11:45:00,361.58,361.76,361.58,361.73,28158.0,337.3457,337.5137,337.3457,337.4857,28158.0
2020-11-30 11:50:00,361.76,361.93,361.69,361.73,15411.0,337.5137,337.6723,337.4484,337.4857,15411.0
2020-11-30 11:55:00,361.73,361.9,361.63,361.67,10110.0,337.4857,337.6443,337.3924,337.4297,10110.0
2020-11-30 12:00:00,361.63,361.66,361.4,361.47,13292.0,337.3924,337.4204,337.1778,337.2431,13292.0
2020-11-30 12:05:00,361.44,361.78,361.44,361.75,10837.0,337.2151,337.5323,337.2151,337.5043,10837.0
2020-11-30 12:10:00,361.78,362.07,361.66,362.07,20421.0,337.5323,337.8029,337.4204,337.8029,20421.0
2020-11-30 12:15:00,362.09,362.17,362.05,362.07,16862.0,337.8215,337.8962,337.7842,337.8029,16862.0
2020-11-30 12:20:00,362.05,362.25,361.86,362.25,6816.0,337.7842,337.9708,337.607,337.9708,6816.0
2020-11-30 12:25:00,362.22,362.31,362.15,362.27,18050.0,337.9428,338.0268,337.8775,337.9895,18050.0
2020-11-30 12:30:00,362.28,362.38,362.21,362.3,10971.0,337.9988,338.0921,337.9335,338.0175,10971.0
2020-11-30 12:35:00,362.29,362.3,362.12,362.24,14029.0,338.0081,338.0175,337.8495,337.9615,14029.0
2020-11-30 12:40:00,362.26,362.39,362.12,362.36,9681.0,337.9801,338.1014,337.8495,338.0734,9681.0
2020-11-30 12:45:00,362.42,362.48,362.35,362.42,3616.0,338.1294,338.1854,338.0641,338.1294,3616.0
2020-11-30 12:50:00,362.46,362.59,362.42,362.51,10385.0,338.1667,338.288,338.1294,338.2134,10385.0
2020-11-30 12:55:00,362.49,362.67,362.43,362.65,27293.0,338.1947,338.3627,338.1388,338.344,27293.0
2020-11-30 13:00:00,362.61,362.7,362.5,362.52,13386.0,338.3067,338.3907,338.2041,338.2227,13386.0
2020-11-30 13:05:00,362.51,362.75,362.49,362.55,18285.0,338.2134,338.4373,338.1947,338.2507,18285.0
2020-11-30 13:10:00,362.53,362.54,362.26,362.26,23012.0,338.2321,338.2414,337.9801,337.9801,23012.0
2020-11-30 13:15:00,362.34,362.51,362.29,362.43,10639.0,338.0548,338.2134,338.0081,338.1388,10639.0
2020-11-30 13:20:00,362.44,362.72,362.44,362.58,9944.0,338.1481,338.4093,338.1481,338.2787,9944.0
2020-11-30 13:25:00,362.54,362.64,362.49,362.5,33370.0,338.2414,338.3347,338.1947,338.2041,33370.0
2020-11-30 13:30:00,362.54,362.54,362.35,362.36,7287.0,338.2414,338.2414,338.0641,338.0734,7287.0
2020-11-30 13:35:00,362.37,362.47,362.33,362.43,6478.0,338.0828,338.1761,338.0455,338.1388,6478.0
2020-11-30 13:40:00,362.43,362.64,362.43,362.54,44398.0,338.1388,338.3347,338.1388,338.2414,44398.0
2020-11-30 13:45:00,362.54,362.72,362.44,362.67,34974.0,338.2414,338.4093,338.1481,338.3627,34974.0
2020-11-30 13:50:00,362.71,362.79,362.54,362.54,10245.0,338.4,338.4746,338.2414,338.2414,10245.0
2020-11-30 13:55:00,362.47,362.48,362.33,362.36,13363.0,338.1761,338.1854,338.0455,338.0734,13363.0
2020-11-30 14:00:00,362.31,362.32,361.97,362.08,25842.0,338.0268,338.0361,337.7096,337.8122,25842.0
2020-11-30 14:05:00,362.07,362.34,362.04,362.26,13182.0,337.8029,338.0548,337.7749,337.9801,13182.0
2020-11-30 14:10:00,362.19,362.51,362.15,362.5,18304.0,337.9148,338.2134,337.8775,338.2041,18304.0
2020-11-30 14:15:00,362.52,362.55,362.31,362.41,17010.0,338.2227,338.2507,338.0268,338.1201,17010.0
2020-11-30 14:20:00,362.45,362.55,362.41,362.51,13164.0,338.1574,338.2507,338.1201,338.2134,13164.0
2020-11-30 14:25:00,362.51,362.72,362.51,362.67,25138.0,338.2134,338.4093,338.2134,338.3627,25138.0
2020-11-30 14:30:00,362.67,362.76,362.64,362.67,25229.0,338.3627,338.4466,338.3347,338.3627,25229.0
2020-11-30 14:35:00,362.7,362.7,362.5,362.55,7080.0,338.3907,338.3907,338.2041,338.2507,7080.0
2020-11-30 14:40:00,362.54,362.66,362.4,362.4,12411.0,338.2414,338.3533,338.1108,338.1108,12411.0
2020-11-30 14:45:00,362.39,362.74,362.39,362.64,11417.0,338.1014,338.428,338.1014,338.3347,11417.0
2020-11-30 14:50:00,362.61,362.9,362.41,362.45,22343.0,338.3067,338.5773,338.1201,338.1574,22343.0
2020-11-30 14:55:00,362.4,363.53,362.39,363.53,33892.0,338.1108,339.165,338.1014,339.165,33892.0
2020-11-30 15:00:00,363.58,363.6,362.9,363.07,39549.0,339.2117,339.2303,338.5773,338.7359,39549.0
2020-11-30 15:05:00,363.08,363.29,362.9,362.95,19855.0,338.7452,338.9411,338.5773,338.6239,19855.0
2020-11-30 15:10:00,362.94,363.01,362.54,362.62,24200.0,338.6146,338.6799,338.2414,338.316,24200.0
2020-11-30 15:15:00,362.66,363.2,362.64,363.13,16602.0,338.3533,338.8571,338.3347,338.7918,16602.0
2020-11-30 15:20:00,363.05,363.27,363.02,363.21,24576.0,338.7172,338.9225,338.6892,338.8665,24576.0
2020-11-30 15:25:00,363.17,363.17,362.59,362.6,22899.0,338.8292,338.8292,338.288,338.2974,22899.0
2020-11-30 15:30:00,362.55,362.91,362.53,362.85,22992.0,338.2507,338.5866,338.2321,338.5306,22992.0
2020-11-30 15:35:00,362.86,363.01,362.74,362.91,22850.0,338.5399,338.6799,338.428,338.5866,22850.0
2020-11-30 15:40:00,362.83,363.0,362.74,362.8,22495.0,338.5119,338.6706,338.428,338.484,22495.0
2020-11-30 15:45:00,362.89,363.15,362.67,362.96,47163.0,338.5679,338.8105,338.3627,338.6332,47163.0
2020-11-30 15:50:00,362.89,363.42,362.72,363.16,98023.0,338.5679,339.0624,338.4093,338.8198,98023.0
2020-11-30 15:55:00,363.15,363.77,362.44,363.45,557416.0,338.8105,339.3889,338.1481,339.0904,557416.0
2020-12-01 09:30:00,366.9,367.14,366.29,366.44,117873.0,342.3092,342.5331,341.74,341.88,117873.0
2020-12-01 09:35:00,366.4,367.11,366.27,367.06,33460.0,341.8427,342.5051,341.7214,342.4584,33460.0
2020-12-01 09:40:00,367.01,367.23,366.94,367.23,95549.0,342.4118,342.617,342.3465,342.617,95549.0
2020-12-01 09:45:00,367.32,367.6,367.09,367.33,66240.0,342.701,342.9622,342.4864,342.7103,66240.0
2020-12-01 09:50:00,367.35,367.74,367.28,367.59,27094.0,342.729,343.0929,342.6637,342.9529,27094.0
2020-12-01 09:55:00,367.54,367.65,367.21,367.41,30877.0,342.9063,343.0089,342.5984,342.785,30877.0
2020-12-01 10:00:00,367.5,368.06,367.32,367.94,32900.0,342.8689,343.3914,342.701,343.2795,32900.0
2020-12-01 10:05:00,367.92,368.31,367.75,368.09,33750.0,343.2608,343.6247,343.1022,343.4194,33750.0
2020-12-01 10:10:00,368.06,368.12,367.94,367.96,15524.0,343.3914,343.4474,343.2795,343.2981,15524.0
2020-12-01 10:15:00,368.04,368.51,368.0,368.49,15002.0,343.3728,343.8113,343.3354,343.7926,15002.0
2020-12-01 10:20:00,368.51,368.8,368.47,368.77,35757.0,343.8113,344.0818,343.7739,344.0538,35757.0
2020-12-01 10:25:00,368.7,368.7,368.29,368.32,23257.0,343.9885,343.9885,343.606,343.634,23257.0
2020-12-01 10:30:00,368.43,368.44,367.89,367.89,34549.0,343.7366,343.7459,343.2328,343.2328,34549.0
2020-12-01 10:35:00,367.88,367.93,367.41,367.46,17334.0,343.2235,343.2701,342.785,342.8316,17334.0
2020-12-01 10:40:00,367.44,367.81,367.39,367.8,27157.0,342.813,343.1582,342.7663,343.1488,27157.0
2020-12-01 10:45:00,367.79,367.84,367.21,367.47,30650.0,343.1395,343.1862,342.5984,342.841,30650.0
2020-12-01 10:50:00,367.5,367.64,367.29,367.54,18287.0,342.8689,342.9996,342.673,342.9063,18287.0
2020-12-01 10:55:00,367.57,367.69,367.5,367.67,11071.0,342.9343,343.0462,342.8689,343.0276,11071.0
2020-12-01 11:00:00,367.72,368.12,367.68,368.1,18647.0,343.0742,343.4474,343.0369,343.4287,18647.0
2020-12-01 11:05:00,368.14,368.35,368.07,368.21,9161.0,343.4661,343.662,343.4007,343.5314,9161.0
2020-12-01 11:10:00,368.2,368.39,368.08,368.17,29516.0,343.522,343.6993,343.4101,343.494,29516.0
2020-12-01 11:15:00,368.17,368.39,368.06,368.31,14935.0,343.494,343.6993,343.3914,343.6247,14935.0
2020-12-01 11:20:00,368.29,368.29,368.07,368.11,275717.0,343.606,343.606,343.4007,343.4381,275717.0
2020-12-01 11:25:00,368.14,368.23,367.88,367.99,22621.0,343.4661,343.55,343.2235,343.3261,22621.0
2020-12-01 11:30:00,368.01,368.32,367.42,368.12,35207.0,343.3448,343.634,342.7943,343.4474,35207.0
2020-12-01 11:35:00,368.14,368.33,367.56,367.9,16443.0,343.4661,343.6433,342.9249,343.2421,16443.0
2020-12-01 11:40:00,367.91,368.19,367.88,368.09,29618.0,343.2515,343.5127,343.2235,343.4194,29618.0
2020-12-01 11:45:00,368.08,368.08,367.63,367.7,14458.0,343.4101,343.4101,342.9902,343.0555,14458.0
2020-12-01 11:50:00,367.72,367.72,367.5,367.54,22460.0,343.0742,343.0742,342.8689,342.9063,22460.0
2020-12-01 11:55:00,367.47,367.79,367.46,367.64,12214.0,342.841,343.1395,342.8316,342.9996,12214.0
2020-12-01 12:00:00,367.61,367.97,367.51,367.95,43286.0,342.9716,343.3074,342.8783,343.2888,43286.0
2020-12-01 12:05:00,367.96,368.15,367.83,368.14,36147.0,343.2981,343.4754,343.1768,343.4661,36147.0
2020-12-01 12:10:00,368.14,368.14,368.01,368.03,14768.0,343.4661,343.4661,343.3448,343.3634,14768.0
2020-12-01 12:15:00,368.04,368.09,367.76,367.81,14334.0,343.3728,343.4194,343.1115,343.1582,14334.0
2020-12-01 12:20:00,367.82,367.92,367.72,367.92,17803.0,343.1675,343.2608,343.0742,343.2608,17803.0
2020-12-01 12:25:00,367.91,368.04,367.89,368.03,21333.0,343.2515,343.3728,343.2328,343.3634,21333.0
2020-12-01 12:30:00,368.03,368.27,367.97,368.06,22770.0,343.3634,343.5873,343.3074,343.3914,22770.0
2020-12-01 12:35:00,368.05,368.05,367.85,367.87,27480.0,343.3821,343.3821,343.1955,343.2141,27480.0
2020-12-01 12:40:00,367.83,367.85,367.61,367.67,28271.0,343.1768,343.1955,342.9716,343.0276,28271.0
2020-12-01 12:45:00,367.66,368.06,367.59,368.04,12930.0,343.0182,343.3914,342.9529,343.3728,12930.0
2020-12-01 12:50:00,368.03,368.03,367.79,367.87,13230.0,343.3634,343.3634,343.1395,343.2141,13230.0
2020-12-01 12:55:00,367.87,368.02,367.75,367.79,19596.0,343.2141,343.3541,343.1022,343.1395,19596.0
2020-12-01 13:00:00,367.81,367.96,367.81,367.94,11615.0,343.1582,343.2981,343.1582,343.2795,11615.0
2020-12-01 13:05:00,367.94,368.11,367.89,368.08,84668.0,343.2795,343.4381,343.2328,343.4101,84668.0
2020-12-01 13:10:00,368.08,368.13,367.97,368.05,94742.0,343.4101,343.4567,343.3074,343.3821,94742.0
2020-12-01 13:15:00,368.08,368.13,367.91,368.01,16828.0,343.4101,343.4567,343.2515,343.3448,16828.0
2020-12-01 13:20:00,368.01,368.28,367.98,368.13,19569.0,343.3448,343.5967,343.3168,343.4567,19569.0
2020-12-01 13:25:00,368.12,368.38,368.1,368.33,31290.0,343.4474,343.69,343.4287,343.6433,31290.0
2020-12-01 13:30:00,368.36,368.4,368.22,368.4,26190.0,343.6713,343.7086,343.5407,343.7086,26190.0
2020-12-01 13:35:00,368.41,368.59,368.38,368.51,28982.0,343.718,343.8859,343.69,343.8113,28982.0
2020-12-01 13:40:00,368.53,368.59,368.46,368.5,35539.0,343.8299,343.8859,343.7646,343.8019,35539.0
2020-12-01 13:45:00,368.48,368.56,368.36,368.54,12266.0,343.7833,343.8579,343.6713,343.8392,12266.0
2020-12-01 13:50:00,368.54,368.56,368.3,368.38,11490.0,343.8392,343.8579,343.6153,343.69,11490.0
2020-12-01 13:55:00,368.38,368.51,368.37,368.51,46620.0,343.69,343.8113,343.6806,343.8113,46620.0
2020-12-01 14:00:00,368.51,368.63,368.45,368.57,32540.0,343.8113,343.9232,343.7553,343.8672,32540.0
2020-12-01 14:05:00,368.57,368.66,368.52,368.57,232605.0,343.8672,343.9512,343.8206,343.8672,232605.0
2020-12-01 14:10:00,368.58,368.93,368.55,368.76,47690.0,343.8766,344.2031,343.8486,344.0445,47690.0
2020-12-01 14:15:00,368.76,368.99,368.66,368.69,16886.0,344.0445,344.2591,343.9512,343.9792,16886.0
2020-12-01 14:20:00,368.68,368.68,368.39,368.44,9542.0,343.9699,343.9699,343.6993,343.7459,9542.0
2020-12-01 14:25:00,368.44,368.63,368.41,368.59,16077.0,343.7459,343.9232,343.718,343.8859,16077.0
2020-12-01 14:30:00,368.6,368.6,368.37,368.39,16739.0,343.8952,343.8952,343.6806,343.6993,16739.0
2020-12-01 14:35:00,368.4,368.59,368.37,368.55,13999.0,343.7086,343.8859,343.6806,343.8486,13999.0
2020-12-01 14:40:00,368.54,368.95,368.54,368.85,16629.0,343.8392,344.2218,343.8392,344.1285,16629.0
2020-12-01 14:45:00,368.87,368.88,368.69,368.72,14509.0,344.1471,344.1565,343.9792,344.0072,14509.0
2020-12-01 14:50:00,368.7,368.72,368.29,368.32,19849.0,343.9885,344.0072,343.606,343.634,19849.0
2020-12-01 14:55:00,368.28,368.35,368.04,368.09,24506.0,343.5967,343.662,343.3728,343.4194,24506.0
2020-12-01 15:00:00,368.12,368.14,367.66,367.66,31281.0,343.4474,343.4661,343.0182,343.0182,31281.0
2020-12-01 15:05:00,367.69,367.7,366.89,367.12,29673.0,343.0462,343.0555,342.2998,342.5144,29673.0
2020-12-01 15:10:00,367.13,367.49,367.05,367.36,61298.0,342.5237,342.8596,342.4491,342.7383,61298.0
2020-12-01 15:15:00,367.35,367.45,366.82,366.82,35046.0,342.729,342.8223,342.2345,342.2345,35046.0
2020-12-01 15:20:00,366.87,367.43,366.82,367.43,19001.0,342.2812,342.8036,342.2345,342.8036,19001.0
2020-12-01 15:25:00,367.41,367.6,367.3,367.58,28781.0,342.785,342.9622,342.6824,342.9436,28781.0
2020-12-01 15:30:00,367.54,367.59,367.2,367.28,91876.0,342.9063,342.9529,342.5891,342.6637,91876.0
2020-12-01 15:35:00,367.26,367.38,367.08,367.23,39912.0,342.645,342.757,342.4771,342.617,39912.0
2020-12-01 15:40:00,367.22,367.23,366.97,367.17,57489.0,342.6077,342.617,342.3745,342.5611,57489.0
2020-12-01 15:45:00,367.16,367.41,366.95,367.18,46191.0,342.5517,342.785,342.3558,342.5704,46191.0
2020-12-01 15:50:00,367.23,367.78,366.95,367.76,90512.0,342.617,343.1302,342.3558,343.1115,90512.0
2020-12-01 15:55:00,367.75,367.76,367.12,367.36,132532.0,343.1022,343.1115,342.5144,342.7383,132532.0
2020-12-02 09:30:00,366.16,366.17,365.68,365.85,115961.0,341.6188,341.6281,341.1709,341.3295,115961.0
2020-12-02 09:35:00,365.88,366.55,365.84,366.25,59554.0,341.3575,341.9826,341.3202,341.7027,59554.0
2020-12-02 09:40:00,366.22,366.46,365.79,365.81,80058.0,341.6747,341.8986,341.2736,341.2922,80058.0
2020-12-02 09:45:00,365.73,366.11,365.55,365.78,108230.0,341.2176,341.5721,341.0496,341.2642,108230.0
2020-12-02 09:50:00,365.74,366.68,365.64,366.52,38912.0,341.2269,342.1039,341.1336,341.9546,38912.0
2020-12-02 09:55:00,366.53,366.8,366.53,366.74,23197.0,341.964,342.2159,341.964,342.1599,23197.0
2020-12-02 10:00:00,366.8,366.9,366.53,366.53,186815.0,342.2159,342.3092,341.964,341.964,186815.0
2020-12-02 10:05:00,366.75,366.8,366.32,366.48,41658.0,342.1692,342.2159,341.768,341.9173,41658.0
2020-12-02 10:10:00,366.52,366.73,366.48,366.5,31108.0,341.9546,342.1506,341.9173,341.936,31108.0
2020-12-02 10:15:00,366.47,366.8,366.47,366.66,34679.0,341.908,342.2159,341.908,342.0852,34679.0
2020-12-02 10:20:00,366.63,366.75,366.53,366.63,26655.0,342.0573,342.1692,341.964,342.0573,26655.0
2020-12-02 10:25:00,366.61,367.08,366.61,367.01,53108.0,342.0386,342.4771,342.0386,342.4118,53108.0
2020-12-02 10:30:00,366.98,366.99,366.84,366.88,30106.0,342.3838,342.3931,342.2532,342.2905,30106.0
2020-12-02 10:35:00,366.85,366.98,366.82,366.93,65075.0,342.2625,342.3838,342.2345,342.3371,65075.0
2020-12-02 10:40:00,366.95,367.23,366.88,367.22,38138.0,342.3558,342.617,342.2905,342.6077,38138.0
2020-12-02 10:45:00,367.22,367.22,366.9,366.9,55651.0,342.6077,342.6077,342.3092,342.3092,55651.0
2020-12-02 10:50:00,366.9,366.96,366.72,366.84,31439.0,342.3092,342.3651,342.1412,342.2532,31439.0
2020-12-02 10:55:00,366.85,367.08,366.79,367.08,86233.0,342.2625,342.4771,342.2065,342.4771,86233.0
2020-12-02 11:00:00,367.12,367.35,367.11,367.32,24390.0,342.5144,342.729,342.5051,342.701,24390.0
2020-12-02 11:05:00,367.27,367.28,367.18,367.25,28793.0,342.6544,342.6637,342.5704,342.6357,28793.0
2020-12-02 11:10:00,367.25,367.5,367.24,367.37,24892.0,342.6357,342.8689,342.6264,342.7477,24892.0
2020-12-02 11:15:00,367.35,367.36,367.19,367.21,53280.0,342.729,342.7383,342.5797,342.5984,53280.0
2020-12-02 11:20:00,367.23,367.47,367.23,367.33,21249.0,342.617,342.841,342.617,342.7103,21249.0
2020-12-02 11:25:00,367.3,367.41,367.21,367.37,103798.0,342.6824,342.785,342.5984,342.7477,103798.0
2020-12-02 11:30:00,367.38,367.45,367.22,367.36,25568.0,342.757,342.8223,342.6077,342.7383,25568.0
2020-12-02 11:35:00,367.39,367.56,367.32,367.56,27782.0,342.7663,342.9249,342.701,342.9249,27782.0
2020-12-02 11:40:00,367.55,367.59,367.43,367.46,15793.0,342.9156,342.9529,342.8036,342.8316,15793.0
2020-12-02 11:45:00,367.47,367.57,367.42,367.54,20014.0,342.841,342.9343,342.7943,342.9063,20014.0
2020-12-02 11:50:00,367.53,367.75,367.52,367.68,22698.0,342.8969,343.1022,342.8876,343.0369,22698.0
2020-12-02 11:55:00,367.66,367.7,367.48,367.59,20852.0,343.0182,343.0555,342.8503,342.9529,20852.0
2020-12-02 12:00:00,367.58,367.65,367.48,367.58,23076.0,342.9436,343.0089,342.8503,342.9436,23076.0
2020-12-02 12:05:00,367.6,367.62,367.41,367.52,18836.0,342.9622,342.9809,342.785,342.8876,18836.0
2020-12-02 12:10:00,367.52,367.57,367.38,367.43,21200.0,342.8876,342.9343,342.757,342.8036,21200.0
2020-12-02 12:15:00,367.43,367.52,367.37,367.44,20744.0,342.8036,342.8876,342.7477,342.813,20744.0
2020-12-02 12:20:00,367.45,367.48,367.26,367.36,19306.0,342.8223,342.8503,342.645,342.7383,19306.0
2020-12-02 12:25:00,367.37,367.56,367.36,367.51,18683.0,342.7477,342.9249,342.7383,342.8783,18683.0
2020-12-02 12:30:00,367.51,367.53,367.36,367.4,33507.0,342.8783,342.8969,342.7383,342.7756,33507.0
2020-12-02 12:35:00,367.36,367.46,367.34,367.42,27868.0,342.7383,342.8316,342.7197,342.7943,27868.0
2020-12-02 12:40:00,367.4,367.48,367.31,367.33,21476.0,342.7756,342.8503,342.6917,342.7103,21476.0
2020-12-02 12:45:00,367.34,367.47,367.27,367.4,16445.0,342.7197,342.841,342.6544,342.7756,16445.0
2020-12-02 12:50:00,367.42,368.11,367.34,367.58,64215.0,342.7943,343.4381,342.7197,342.9436,64215.0
2020-12-02 12:55:00,367.61,367.61,367.33,367.41,25433.0,342.9716,342.9716,342.7103,342.785,25433.0
2020-12-02 13:00:00,367.42,367.43,367.26,367.38,28537.0,342.7943,342.8036,342.645,342.757,28537.0
2020-12-02 13:05:00,367.39,367.56,367.39,367.46,24459.0,342.7663,342.9249,342.7663,342.8316,24459.0
2020-12-02 13:10:00,367.46,367.59,367.45,367.55,19708.0,342.8316,342.9529,342.8223,342.9156,19708.0
2020-12-02 13:15:00,367.55,367.69,367.53,367.61,19243.0,342.9156,343.0462,342.8969,342.9716,19243.0
2020-12-02 13:20:00,367.61,367.61,367.46,367.52,59236.0,342.9716,342.9716,342.8316,342.8876,59236.0
2020-12-02 13:25:00,367.52,367.52,367.39,367.39,44687.0,342.8876,342.8876,342.7663,342.7663,44687.0
2020-12-02 13:30:00,367.41,367.52,367.21,367.25,33813.0,342.785,342.8876,342.5984,342.6357,33813.0
2020-12-02 13:35:00,367.25,367.51,367.25,367.45,31870.0,342.6357,342.8783,342.6357,342.8223,31870.0
2020-12-02 13:40:00,367.44,367.44,367.12,367.17,24735.0,342.813,342.813,342.5144,342.5611,24735.0
2020-12-02 13:45:00,367.18,367.22,366.99,367.08,41060.0,342.5704,342.6077,342.3931,342.4771,41060.0
2020-12-02 13:50:00,367.09,367.24,367.0,367.15,27787.0,342.4864,342.6264,342.4025,342.5424,27787.0
2020-12-02 13:55:00,367.16,367.29,367.04,367.04,23340.0,342.5517,342.673,342.4398,342.4398,23340.0
2020-12-02 14:00:00,367.05,367.12,366.88,367.09,25844.0,342.4491,342.5144,342.2905,342.4864,25844.0
2020-12-02 14:05:00,367.06,367.18,366.87,366.94,25145.0,342.4584,342.5704,342.2812,342.3465,25145.0
2020-12-02 14:10:00,366.92,367.04,366.89,366.9,24271.0,342.3278,342.4398,342.2998,342.3092,24271.0
2020-12-02 14:15:00,366.88,367.49,366.85,367.47,41939.0,342.2905,342.8596,342.2625,342.841,41939.0
2020-12-02 14:20:00,367.49,367.65,367.45,367.54,40810.0,342.8596,343.0089,342.8223,342.9063,40810.0
2020-12-02 14:25:00,367.54,367.83,367.43,367.75,19577.0,342.9063,343.1768,342.8036,343.1022,19577.0
2020-12-02 14:30:00,367.68,368.17,367.68,368.03,28019.0,343.0369,343.494,343.0369,343.3634,28019.0
2020-12-02 14:35:00,368.05,368.06,367.83,367.92,17658.0,343.3821,343.3914,343.1768,343.2608,17658.0
2020-12-02 14:40:00,367.9,367.95,367.71,367.86,25509.0,343.2421,343.2888,343.0649,343.2048,25509.0
2020-12-02 14:45:00,367.85,367.97,367.79,367.88,28133.0,343.1955,343.3074,343.1395,343.2235,28133.0
2020-12-02 14:50:00,367.9,367.98,367.84,367.9,43518.0,343.2421,343.3168,343.1862,343.2421,43518.0
2020-12-02 14:55:00,367.9,368.12,367.89,368.08,25754.0,343.2421,343.4474,343.2328,343.4101,25754.0
2020-12-02 15:00:00,368.09,368.22,367.95,368.13,45354.0,343.4194,343.5407,343.2888,343.4567,45354.0
2020-12-02 15:05:00,368.13,368.15,368.03,368.07,22575.0,343.4567,343.4754,343.3634,343.4007,22575.0
2020-12-02 15:10:00,368.05,368.18,367.99,368.01,30939.0,343.3821,343.5034,343.3261,343.3448,30939.0
2020-12-02 15:15:00,368.03,368.12,367.77,367.86,26274.0,343.3634,343.4474,343.1208,343.2048,26274.0
2020-12-02 15:20:00,367.85,367.9,367.65,367.65,28633.0,343.1955,343.2421,343.0089,343.0089,28633.0
2020-12-02 15:25:00,367.65,367.76,367.57,367.68,38889.0,343.0089,343.1115,342.9343,343.0369,38889.0
2020-12-02 15:30:00,367.69,367.97,367.61,367.93,42718.0,343.0462,343.3074,342.9716,343.2701,42718.0
2020-12-02 15:35:00,367.93,367.96,367.74,367.81,41413.0,343.2701,343.2981,343.0929,343.1582,41413.0
2020-12-02 15:40:00,367.79,368.14,367.74,368.08,78933.0,343.1395,343.4661,343.0929,343.4101,78933.0
2020-12-02 15:45:00,368.05,368.12,367.87,367.97,60159.0,343.3821,343.4474,343.2141,343.3074,60159.0
2020-12-02 15:50:00,367.9,368.27,367.73,367.8,86056.0,343.2421,343.5873,343.0835,343.1488,86056.0
2020-12-02 15:55:00,367.82,368.14,367.71,368.1,451649.0,343.1675,343.4661,343.0649,343.4287,451649.0
2020-12-03 09:30:00,368.07,368.61,368.01,368.29,96221.0,343.4007,343.9045,343.3448,343.606,96221.0
2020-12-03 09:35:00,368.34,368.41,368.05,368.32,78288.0,343.6526,343.718,343.3821,343.634,78288.0
2020-12-03 09:40:00,368.42,368.51,368.29,368.39,23465.0,343.7273,343.8113,343.606,343.6993,23465.0
2020-12-03 09:45:00,368.47,368.47,368.2,368.37,17604.0,343.7739,343.7739,343.522,343.6806,17604.0
2020-12-03 09:50:00,368.39,368.47,368.11,368.15,21153.0,343.6993,343.7739,343.4381,343.4754,21153.0
2020-12-03 09:55:00,368.19,368.36,368.18,368.32,13197.0,343.5127,343.6713,343.5034,343.634,13197.0
2020-12-03 10:00:00,368.36,368.78,368.33,368.66,18322.0,343.6713,344.0632,343.6433,343.9512,18322.0
2020-12-03 10:05:00,368.71,368.83,368.66,368.73,72710.0,343.9978,344.1098,343.9512,344.0165,72710.0
2020-12-03 10:10:00,368.71,368.96,368.57,368.82,16066.0,343.9978,344.2311,343.8672,344.1005,16066.0
2020-12-03 10:15:00,368.83,369.14,368.81,369.14,18737.0,344.1098,344.399,344.0911,344.399,18737.0
2020-12-03 10:20:00,369.2,369.3,369.08,369.18,6818.0,344.455,344.5483,344.343,344.4363,6818.0
2020-12-03 10:25:00,369.19,369.2,368.91,368.92,16188.0,344.4457,344.455,344.1844,344.1938,16188.0
2020-12-03 10:30:00,368.94,369.3,368.91,369.23,18700.0,344.2124,344.5483,344.1844,344.483,18700.0
2020-12-03 10:35:00,369.23,369.23,369.02,369.15,17414.0,344.483,344.483,344.2871,344.4084,17414.0
2020-12-03 10:40:00,369.13,369.28,369.09,369.21,166723.0,344.3897,344.5296,344.3524,344.4643,166723.0
2020-12-03 10:45:00,369.19,369.31,369.0,369.09,20190.0,344.4457,344.5576,344.2684,344.3524,20190.0
2020-12-03 10:50:00,369.1,369.21,369.06,369.12,9050.0,344.3617,344.4643,344.3244,344.3804,9050.0
2020-12-03 10:55:00,369.11,369.16,368.82,368.87,23173.0,344.371,344.4177,344.1005,344.1471,23173.0
2020-12-03 11:00:00,368.9,369.02,368.87,368.96,11913.0,344.1751,344.2871,344.1471,344.2311,11913.0
2020-12-03 11:05:00,368.98,369.01,368.63,368.63,15055.0,344.2498,344.2777,343.9232,343.9232,15055.0
2020-12-03 11:10:00,368.61,368.61,368.32,368.55,22441.0,343.9045,343.9045,343.634,343.8486,22441.0
2020-12-03 11:15:00,368.52,368.87,368.51,368.87,14670.0,343.8206,344.1471,343.8113,344.1471,14670.0
2020-12-03 11:20:00,368.86,369.1,368.83,369.03,10017.0,344.1378,344.3617,344.1098,344.2964,10017.0
2020-12-03 11:25:00,369.02,369.1,369.0,369.05,13178.0,344.2871,344.3617,344.2684,344.3151,13178.0
2020-12-03 11:30:00,369.07,369.14,369.04,369.06,11735.0,344.3337,344.399,344.3057,344.3244,11735.0
2020-12-03 11:35:00,369.06,369.1,369.02,369.04,42093.0,344.3244,344.3617,344.2871,344.3057,42093.0
2020-12-03 11:40:00,369.05,369.2,369.01,369.08,11596.0,344.3151,344.455,344.2777,344.343,11596.0
2020-12-03 11:45:00,369.06,369.06,368.83,368.93,10377.0,344.3244,344.3244,344.1098,344.2031,10377.0
2020-12-03 11:50:00,368.95,368.98,368.81,368.88,9771.0,344.2218,344.2498,344.0911,344.1565,9771.0
2020-12-03 11:55:00,368.86,369.05,368.85,368.97,17116.0,344.1378,344.3151,344.1285,344.2404,17116.0
2020-12-03 12:00:00,369.0,369.28,368.78,368.98,46219.0,344.2684,344.5296,344.0632,344.2498,46219.0
2020-12-03 12:05:00,368.94,369.03,368.73,368.86,15235.0,344.2124,344.2964,344.0165,344.1378,15235.0
2020-12-03 12:10:00,368.86,368.9,368.58,368.66,7919.0,344.1378,344.1751,343.8766,343.9512,7919.0
2020-12-03 12:15:00,368.65,368.71,368.41,368.64,19668.0,343.9419,343.9978,343.718,343.9325,19668.0
2020-12-03 12:20:00,368.65,368.7,368.58,368.69,14699.0,343.9419,343.9885,343.8766,343.9792,14699.0
2020-12-03 12:25:00,368.69,368.8,368.64,368.71,30127.0,343.9792,344.0818,343.9325,343.9978,30127.0
2020-12-03 12:30:00,368.68,369.02,368.55,368.77,36639.0,343.9699,344.2871,343.8486,344.0538,36639.0
2020-12-03 12:35:00,368.79,368.8,368.62,368.64,13627.0,344.0725,344.0818,343.9139,343.9325,13627.0
2020-12-03 12:40:00,368.62,368.73,368.6,368.69,36694.0,343.9139,344.0165,343.8952,343.9792,36694.0
2020-12-03 12:45:00,368.68,368.7,368.47,368.62,19972.0,343.9699,343.9885,343.7739,343.9139,19972.0
2020-12-03 12:50:00,368.63,368.69,368.5,368.66,14832.0,343.9232,343.9792,343.8019,343.9512,14832.0
2020-12-03 12:55:00,368.65,368.82,368.62,368.79,15814.0,343.9419,344.1005,343.9139,344.0725,15814.0
2020-12-03 13:00:00,368.8,368.83,368.71,368.72,23411.0,344.0818,344.1098,343.9978,344.0072,23411.0
2020-12-03 13:05:00,368.71,368.75,368.35,368.4,15390.0,343.9978,344.0352,343.662,343.7086,15390.0
2020-12-03 13:10:00,368.42,368.53,368.38,368.53,10717.0,343.7273,343.8299,343.69,343.8299,10717.0
2020-12-03 13:15:00,368.55,368.6,368.44,368.51,11167.0,343.8486,343.8952,343.7459,343.8113,11167.0
2020-12-03 13:20:00,368.51,368.55,368.24,368.44,22666.0,343.8113,343.8486,343.5593,343.7459,22666.0
2020-12-03 13:25:00,368.53,368.55,368.43,368.54,11213.0,343.8299,343.8486,343.7366,343.8392,11213.0
2020-12-03 13:30:00,368.52,368.52,368.29,368.3,28990.0,343.8206,343.8206,343.606,343.6153,28990.0
2020-12-03 13:35:00,368.29,368.38,368.21,368.3,9675.0,343.606,343.69,343.5314,343.6153,9675.0
2020-12-03 13:40:00,368.29,368.29,368.14,368.22,14670.0,343.606,343.606,343.4661,343.5407,14670.0
2020-12-03 13:45:00,368.15,368.3,368.0,368.25,24519.0,343.4754,343.6153,343.3354,343.5687,24519.0
2020-12-03 13:50:00,368.23,368.23,368.11,368.11,12428.0,343.55,343.55,343.4381,343.4381,12428.0
2020-12-03 13:55:00,368.14,368.17,367.76,367.86,29224.0,343.4661,343.494,343.1115,343.2048,29224.0
2020-12-03 14:00:00,367.87,368.34,367.82,368.19,17118.0,343.2141,343.6526,343.1675,343.5127,17118.0
2020-12-03 14:05:00,368.17,368.34,368.15,368.31,80811.0,343.494,343.6526,343.4754,343.6247,80811.0
2020-12-03 14:10:00,368.29,368.43,368.27,368.3,13358.0,343.606,343.7366,343.5873,343.6153,13358.0
2020-12-03 14:15:00,368.33,368.43,368.22,368.35,44488.0,343.6433,343.7366,343.5407,343.662,44488.0
2020-12-03 14:20:00,368.32,368.39,368.3,368.31,15161.0,343.634,343.6993,343.6153,343.6247,15161.0
2020-12-03 14:25:00,368.31,368.42,368.13,368.38,20001.0,343.6247,343.7273,343.4567,343.69,20001.0
2020-12-03 14:30:00,368.35,368.57,368.3,368.55,11417.0,343.662,343.8672,343.6153,343.8486,11417.0
2020-12-03 14:35:00,368.56,368.69,368.49,368.65,26509.0,343.8579,343.9792,343.7926,343.9419,26509.0
2020-12-03 14:40:00,368.65,368.75,368.58,368.6,13829.0,343.9419,344.0352,343.8766,343.8952,13829.0
2020-12-03 14:45:00,368.58,368.69,368.58,368.65,16042.0,343.8766,343.9792,343.8766,343.9419,16042.0
2020-12-03 14:50:00,368.67,368.8,368.62,368.8,30680.0,343.9605,344.0818,343.9139,344.0818,30680.0
2020-12-03 14:55:00,368.79,368.96,368.71,368.94,12331.0,344.0725,344.2311,343.9978,344.2124,12331.0
2020-12-03 15:00:00,368.93,369.0,368.82,368.88,12151.0,344.2031,344.2684,344.1005,344.1565,12151.0
2020-12-03 15:05:00,368.89,368.95,368.67,368.74,17993.0,344.1658,344.2218,343.9605,344.0258,17993.0
2020-12-03 15:10:00,368.72,369.26,368.72,369.25,18135.0,344.0072,344.511,344.0072,344.5017,18135.0
2020-12-03 15:15:00,369.23,369.29,369.15,369.26,18151.0,344.483,344.539,344.4084,344.511,18151.0
2020-12-03 15:20:00,369.25,369.53,369.19,369.44,25104.0,344.5017,344.7629,344.4457,344.6789,25104.0
2020-12-03 15:25:00,369.46,369.46,369.33,369.4,10747.0,344.6976,344.6976,344.5763,344.6416,10747.0
2020-12-03 15:30:00,369.42,369.49,369.04,369.08,21489.0,344.6603,344.7256,344.3057,344.343,21489.0
2020-12-03 15:35:00,369.21,369.25,368.23,368.23,33387.0,344.4643,344.5017,343.55,343.55,33387.0
2020-12-03 15:40:00,368.14,368.18,367.01,367.8,50307.0,343.4661,343.5034,342.4118,343.1488,50307.0
2020-12-03 15:45:00,367.79,368.54,367.56,368.17,62499.0,343.1395,343.8392,342.9249,343.494,62499.0
2020-12-03 15:50:00,368.26,368.26,366.88,367.08,55363.0,343.578,343.578,342.2905,342.4771,55363.0
2020-12-03 15:55:00,367.18,368.06,367.0,368.03,286113.0,342.5704,343.3914,342.4025,343.3634,286113.0
2020-12-04 09:30:00,368.68,369.16,368.61,369.06,45453.0,343.9699,344.4177,343.9045,344.3244,45453.0
2020-12-04 09:35:00,369.01,369.34,368.95,369.29,198001.0,344.2777,344.5856,344.2218,344.539,198001.0
2020-12-04 09:40:00,369.29,369.68,369.25,369.53,11755.0,344.539,344.9028,344.5017,344.7629,11755.0
2020-12-04 09:45:00,369.54,369.8,369.54,369.64,52335.0,344.7722,345.0148,344.7722,344.8655,52335.0
2020-12-04 09:50:00,369.64,369.72,369.48,369.59,39457.0,344.8655,344.9402,344.7162,344.8189,39457.0
2020-12-04 09:55:00,369.56,369.62,369.45,369.58,13702.0,344.7909,344.8469,344.6883,344.8095,13702.0
2020-12-04 10:00:00,369.61,369.63,369.47,369.55,13944.0,344.8375,344.8562,344.7069,344.7815,13944.0
2020-12-04 10:05:00,369.63,369.96,369.57,369.9,184391.0,344.8562,345.1641,344.8002,345.1081,184391.0
2020-12-04 10:10:00,369.84,369.84,369.57,369.68,9834.0,345.0521,345.0521,344.8002,344.9028,9834.0
2020-12-04 10:15:00,369.68,370.08,369.6,369.94,29283.0,344.9028,345.276,344.8282,345.1454,29283.0
2020-12-04 10:20:00,369.9,369.98,369.8,369.88,11154.0,345.1081,345.1827,345.0148,345.0894,11154.0
2020-12-04 10:25:00,369.93,369.96,369.64,369.71,13665.0,345.1361,345.1641,344.8655,344.9308,13665.0
2020-12-04 10:30:00,369.75,370.08,369.73,370.04,17608.0,344.9681,345.276,344.9495,345.2387,17608.0
2020-12-04 10:35:00,370.06,370.24,370.04,370.11,15312.0,345.2574,345.4253,345.2387,345.304,15312.0
2020-12-04 10:40:00,370.13,370.53,370.13,370.53,22108.0,345.3227,345.6959,345.3227,345.6959,22108.0
2020-12-04 10:45:00,370.53,370.64,370.37,370.44,15875.0,345.6959,345.7985,345.5466,345.6119,15875.0
2020-12-04 10:50:00,370.41,370.48,370.36,370.38,8568.0,345.5839,345.6492,345.5373,345.5559,8568.0
2020-12-04 10:55:00,370.4,370.41,370.28,370.41,10099.0,345.5746,345.5839,345.4626,345.5839,10099.0
2020-12-04 11:00:00,370.4,370.56,370.22,370.3,40375.0,345.5746,345.7239,345.4066,345.4813,40375.0
2020-12-04 11:05:00,370.25,370.34,370.15,370.33,17321.0,345.4346,345.5186,345.3413,345.5093,17321.0
2020-12-04 11:10:00,370.33,370.33,370.13,370.24,17843.0,345.5093,345.5093,345.3227,345.4253,17843.0
2020-12-04 11:15:00,370.23,370.25,370.13,370.16,12298.0,345.416,345.4346,345.3227,345.3507,12298.0
2020-12-04 11:20:00,370.15,370.32,370.15,370.31,14005.0,345.3413,345.4999,345.3413,345.4906,14005.0
2020-12-04 11:25:00,370.3,370.38,370.23,370.38,19235.0,345.4813,345.5559,345.416,345.5559,19235.0
2020-12-04 11:30:00,370.39,370.47,370.35,370.42,17659.0,345.5652,345.6399,345.5279,345.5932,17659.0
2020-12-04 11:35:00,370.45,370.6,370.44,370.48,12102.0,345.6212,345.7612,345.6119,345.6492,12102.0
2020-12-04 11:40:00,370.5,370.56,370.37,370.43,11088.0,345.6679,345.7239,345.5466,345.6026,11088.0
2020-12-04 11:45:00,370.47,370.48,370.39,370.48,10982.0,345.6399,345.6492,345.5652,345.6492,10982.0
2020-12-04 11:50:00,370.5,370.62,370.49,370.61,18535.0,345.6679,345.7798,345.6585,345.7705,18535.0
2020-12-04 11:55:00,370.57,370.58,370.42,370.44,11553.0,345.7332,345.7425,345.5932,345.6119,11553.0
2020-12-04 12:00:00,370.42,370.53,370.42,370.5,13917.0,345.5932,345.6959,345.5932,345.6679,13917.0
2020-12-04 12:05:00,370.48,370.54,370.38,370.38,12161.0,345.6492,345.7052,345.5559,345.5559,12161.0
2020-12-04 12:10:00,370.41,370.46,370.41,370.43,10449.0,345.5839,345.6306,345.5839,345.6026,10449.0
2020-12-04 12:15:00,370.41,370.42,370.33,370.35,10591.0,345.5839,345.5932,345.5093,345.5279,10591.0
2020-12-04 12:20:00,370.35,370.51,370.28,370.48,9228.0,345.5279,345.6772,345.4626,345.6492,9228.0
2020-12-04 12:25:00,370.46,370.47,370.4,370.41,10732.0,345.6306,345.6399,345.5746,345.5839,10732.0
2020-12-04 12:30:00,370.41,370.53,370.39,370.4,19024.0,345.5839,345.6959,345.5652,345.5746,19024.0
2020-12-04 12:35:00,370.4,370.4,370.28,370.36,11995.0,345.5746,345.5746,345.4626,345.5373,11995.0
2020-12-04 12:40:00,370.36,370.42,370.33,370.35,38258.0,345.5373,345.5932,345.5093,345.5279,38258.0
2020-12-04 12:45:00,370.37,370.43,370.33,370.34,12180.0,345.5466,345.6026,345.5093,345.5186,12180.0
2020-12-04 12:50:00,370.35,370.35,370.26,370.33,12209.0,345.5279,345.5279,345.444,345.5093,12209.0
2020-12-04 12:55:00,370.33,370.38,370.31,370.37,7598.0,345.5093,345.5559,345.4906,345.5466,7598.0
2020-12-04 13:00:00,370.37,370.49,370.32,370.32,12975.0,345.5466,345.6585,345.4999,345.4999,12975.0
2020-12-04 13:05:00,370.35,370.44,370.31,370.36,18643.0,345.5279,345.6119,345.4906,345.5373,18643.0
2020-12-04 13:10:00,370.35,370.37,370.28,370.28,9972.0,345.5279,345.5466,345.4626,345.4626,9972.0
2020-12-04 13:15:00,370.3,370.38,370.27,370.33,5460.0,345.4813,345.5559,345.4533,345.5093,5460.0
2020-12-04 13:20:00,370.3,370.33,370.27,370.28,8669.0,345.4813,345.5093,345.4533,345.4626,8669.0
2020-12-04 13:25:00,370.28,370.28,370.2,370.25,15644.0,345.4626,345.4626,345.388,345.4346,15644.0
2020-12-04 13:30:00,370.27,370.35,370.25,370.25,18267.0,345.4533,345.5279,345.4346,345.4346,18267.0
2020-12-04 13:35:00,370.27,370.55,370.27,370.52,30959.0,345.4533,345.7145,345.4533,345.6865,30959.0
2020-12-04 13:40:00,370.5,370.51,370.36,370.38,15967.0,345.6679,345.6772,345.5373,345.5559,15967.0
2020-12-04 13:45:00,370.4,370.41,370.25,370.3,12940.0,345.5746,345.5839,345.4346,345.4813,12940.0
2020-12-04 13:50:00,370.34,370.34,370.15,370.18,13906.0,345.5186,345.5186,345.3413,345.3693,13906.0
2020-12-04 13:55:00,370.18,370.2,370.07,370.1,13174.0,345.3693,345.388,345.2667,345.2947,13174.0
2020-12-04 14:00:00,370.08,370.17,370.06,370.11,31643.0,345.276,345.36,345.2574,345.304,31643.0
2020-12-04 14:05:00,370.08,370.2,370.08,370.15,39489.0,345.276,345.388,345.276,345.3413,39489.0
2020-12-04 14:10:00,370.15,370.21,370.07,370.08,37149.0,345.3413,345.3973,345.2667,345.276,37149.0
2020-12-04 14:15:00,370.08,370.36,370.08,370.3,16429.0,345.276,345.5373,345.276,345.4813,16429.0
2020-12-04 14:20:00,370.28,370.41,370.2,370.2,24651.0,345.4626,345.5839,345.388,345.388,24651.0
2020-12-04 14:25:00,370.21,370.3,369.93,369.99,15493.0,345.3973,345.4813,345.1361,345.1921,15493.0
2020-12-04 14:30:00,369.99,370.17,369.95,370.1,17194.0,345.1921,345.36,345.1547,345.2947,17194.0
2020-12-04 14:35:00,370.12,370.15,369.99,370.13,20698.0,345.3133,345.3413,345.1921,345.3227,20698.0
2020-12-04 14:40:00,370.11,370.6,370.08,370.6,24507.0,345.304,345.7612,345.276,345.7612,24507.0
2020-12-04 14:45:00,370.56,370.6,370.48,370.58,28998.0,345.7239,345.7612,345.6492,345.7425,28998.0
2020-12-04 14:50:00,370.56,370.64,370.4,370.46,19132.0,345.7239,345.7985,345.5746,345.6306,19132.0
2020-12-04 14:55:00,370.46,370.59,370.41,370.57,22913.0,345.6306,345.7518,345.5839,345.7332,22913.0
2020-12-04 15:00:00,370.63,370.75,370.48,370.52,36674.0,345.7892,345.9011,345.6492,345.6865,36674.0
2020-12-04 15:05:00,370.52,370.57,370.4,370.53,68470.0,345.6865,345.7332,345.5746,345.6959,68470.0
2020-12-04 15:10:00,370.51,370.53,370.22,370.22,43967.0,345.6772,345.6959,345.4066,345.4066,43967.0
2020-12-04 15:15:00,370.24,370.33,370.12,370.32,47752.0,345.4253,345.5093,345.3133,345.4999,47752.0
2020-12-04 15:20:00,370.31,370.52,370.23,370.44,27342.0,345.4906,345.6865,345.416,345.6119,27342.0
2020-12-04 15:25:00,370.44,370.49,370.05,370.29,40715.0,345.6119,345.6585,345.248,345.472,40715.0
2020-12-04 15:30:00,370.32,370.58,370.32,370.58,48563.0,345.4999,345.7425,345.4999,345.7425,48563.0
2020-12-04 15:35:00,370.53,370.57,370.35,370.38,45036.0,345.6959,345.7332,345.5279,345.5559,45036.0
2020-12-04 15:40:00,370.38,370.88,370.29,370.78,53516.0,345.5559,346.0224,345.472,345.9291,53516.0
2020-12-04 15:45:00,370.78,370.79,370.42,370.45,58545.0,345.9291,345.9384,345.5932,345.6212,58545.0
2020-12-04 15:50:00,370.48,370.88,370.47,370.85,78342.0,345.6492,346.0224,345.6399,345.9944,78342.0
2020-12-04 15:55:00,370.81,371.2,370.64,371.18,835526.0,345.9571,346.321,345.7985,346.3023,835526.0
2020-12-07 09:30:00,369.75,369.75,369.75,369.75,0.0,344.9681,344.9681,344.9681,344.9681,0.0
2020-12-07 09:35:00,369.75,369.75,369.75,369.75,0.0,344.9681,344.9681,344.9681,344.9681,0.0
2020-12-07 09:40:00,369.75,369.75,369.75,369.75,0.0,344.9681,344.9681,344.9681,344.9681,0.0
2020-12-07 09:45:00,370.0,370.64,369.55,370.5,137570.0,345.2014,345.7985,344.7815,345.6679,137570.0
2020-12-07 09:50:00,370.46,370.46,370.22,370.29,12724.0,345.6306,345.6306,345.4066,345.472,12724.0
2020-12-07 09:55:00,370.35,370.69,370.22,370.69,14722.0,345.5279,345.8451,345.4066,345.8451,14722.0
2020-12-07 10:00:00,370.78,370.82,370.44,370.52,16323.0,345.9291,345.9664,345.6119,345.6865,16323.0
2020-12-07 10:05:00,370.54,370.63,370.47,370.6,42297.0,345.7052,345.7892,345.6399,345.7612,42297.0
2020-12-07 10:10:00,370.63,370.8,370.63,370.76,9079.0,345.7892,345.9478,345.7892,345.9104,9079.0
2020-12-07 10:15:00,370.75,370.8,370.62,370.69,8182.0,345.9011,345.9478,345.7798,345.8451,8182.0
2020-12-07 10:20:00,370.69,370.87,370.62,370.8,20997.0,345.8451,346.0131,345.7798,345.9478,20997.0
2020-12-07 10:25:00,370.77,370.82,370.72,370.77,20237.0,345.9198,345.9664,345.8731,345.9198,20237.0
2020-12-07 10:30:00,370.78,370.91,370.75,370.86,18777.0,345.9291,346.0504,345.9011,346.0037,18777.0
2020-12-07 10:35:00,370.88,370.92,370.8,370.8,25830.0,346.0224,346.0597,345.9478,345.9478,25830.0
2020-12-07 10:40:00,370.82,370.86,370.71,370.74,145872.0,345.9664,346.0037,345.8638,345.8918,145872.0
2020-12-07 10:45:00,370.74,370.88,370.71,370.84,12703.0,345.8918,346.0224,345.8638,345.9851,12703.0
2020-12-07 10:50:00,370.82,370.97,370.77,370.97,18258.0,345.9664,346.1064,345.9198,346.1064,18258.0
2020-12-07 10:55:00,370.91,370.96,370.62,370.69,30014.0,346.0504,346.097,345.7798,345.8451,30014.0
2020-12-07 11:00:00,370.69,370.75,370.66,370.74,8422.0,345.8451,345.9011,345.8172,345.8918,8422.0
2020-12-07 11:05:00,370.78,370.91,370.72,370.84,12283.0,345.9291,346.0504,345.8731,345.9851,12283.0
2020-12-07 11:10:00,370.85,370.9,370.76,370.79,14975.0,345.9944,346.0411,345.9104,345.9384,14975.0
2020-12-07 11:15:00,370.81,370.84,370.71,370.74,15484.0,345.9571,345.9851,345.8638,345.8918,15484.0
2020-12-07 11:20:00,370.73,370.86,370.66,370.71,13944.0,345.8825,346.0037,345.8172,345.8638,13944.0
2020-12-07 11:25:00,370.74,370.89,370.62,370.84,11978.0,345.8918,346.0317,345.7798,345.9851,11978.0
2020-12-07 11:30:00,370.86,370.88,370.7,370.73,12093.0,346.0037,346.0224,345.8545,345.8825,12093.0
2020-12-07 11:35:00,370.75,370.83,370.71,370.79,24522.0,345.9011,345.9758,345.8638,345.9384,24522.0
2020-12-07 11:40:00,370.8,370.87,370.69,370.69,16814.0,345.9478,346.0131,345.8451,345.8451,16814.0
2020-12-07 11:45:00,370.74,370.95,370.73,370.85,17399.0,345.8918,346.0877,345.8825,345.9944,17399.0
2020-12-07 11:50:00,370.8,370.82,370.58,370.66,23463.0,345.9478,345.9664,345.7425,345.8172,23463.0
2020-12-07 11:55:00,370.65,370.99,370.4,370.81,31117.0,345.8078,346.125,345.5746,345.9571,31117.0
2020-12-07 12:00:00,370.72,370.8,370.5,370.75,20027.0,345.8731,345.9478,345.6679,345.9011,20027.0
2020-12-07 12:05:00,370.84,370.85,370.63,370.74,9510.0,345.9851,345.9944,345.7892,345.8918,9510.0
2020-12-07 12:10:00,370.77,370.8,370.7,370.73,15737.0,345.9198,345.9478,345.8545,345.8825,15737.0
2020-12-07 12:15:00,370.68,370.71,370.49,370.66,10438.0,345.8358,345.8638,345.6585,345.8172,10438.0
2020-12-07 12:20:00,370.63,370.67,370.51,370.51,15860.0,345.7892,345.8265,345.6772,345.6772,15860.0
2020-12-07 12:25:00,370.54,370.61,370.49,370.58,13297.0,345.7052,345.7705,345.6585,345.7425,13297.0
2020-12-07 12:30:00,370.56,370.61,370.42,370.49,39882.0,345.7239,345.7705,345.5932,345.6585,39882.0
2020-12-07 12:35:00,370.47,370.57,370.47,370.57,7248.0,345.6399,345.7332,345.6399,345.7332,7248.0
2020-12-07 12:40:00,370.56,370.6,370.46,370.54,35366.0,345.7239,345.7612,345.6306,345.7052,35366.0
2020-12-07 12:45:00,370.55,370.59,370.49,370.49,12658.0,345.7145,345.7518,345.6585,345.6585,12658.0
2020-12-07 12:50:00,370.52,370.62,370.4,370.41,10388.0,345.6865,345.7798,345.5746,345.5839,10388.0
2020-12-07 12:55:00,370.39,370.41,370.28,370.29,12747.0,345.5652,345.5839,345.4626,345.472,12747.0
2020-12-07 13:00:00,370.22,370.27,370.11,370.16,9075.0,345.4066,345.4533,345.304,345.3507,9075.0
2020-12-07 13:05:00,370.16,370.16,369.87,370.03,52493.0,345.3507,345.3507,345.0801,345.2294,52493.0
2020-12-07 13:10:00,369.99,369.99,369.67,369.67,12544.0,345.1921,345.1921,344.8935,344.8935,12544.0
2020-12-07 13:15:00,369.63,369.9,369.63,369.85,12287.0,344.8562,345.1081,344.8562,345.0614,12287.0
2020-12-07 13:20:00,369.83,370.07,369.83,370.06,8502.0,345.0428,345.2667,345.0428,345.2574,8502.0
2020-12-07 13:25:00,370.04,370.07,369.93,369.94,28014.0,345.2387,345.2667,345.1361,345.1454,28014.0
2020-12-07 13:30:00,369.91,370.07,369.91,370.04,25509.0,345.1174,345.2667,345.1174,345.2387,25509.0
2020-12-07 13:35:00,370.05,370.13,369.91,369.94,10064.0,345.248,345.3227,345.1174,345.1454,10064.0
2020-12-07 13:40:00,369.93,369.93,369.4,369.57,122586.0,345.1361,345.1361,344.6416,344.8002,122586.0
2020-12-07 13:45:00,369.56,369.72,369.43,369.68,54442.0,344.7909,344.9402,344.6696,344.9028,54442.0
2020-12-07 13:50:00,369.69,369.85,369.67,369.85,70668.0,344.9122,345.0614,344.8935,345.0614,70668.0
2020-12-07 13:55:00,369.86,369.89,369.77,369.8,14484.0,345.0708,345.0988,344.9868,345.0148,14484.0
2020-12-07 14:00:00,369.77,369.77,369.28,369.44,37046.0,344.9868,344.9868,344.5296,344.6789,37046.0
2020-12-07 14:05:00,369.44,369.77,369.4,369.73,15101.0,344.6789,344.9868,344.6416,344.9495,15101.0
2020-12-07 14:10:00,369.79,369.79,369.56,369.59,14480.0,345.0055,345.0055,344.7909,344.8189,14480.0
2020-12-07 14:15:00,369.57,369.72,369.39,369.64,58919.0,344.8002,344.9402,344.6323,344.8655,58919.0
2020-12-07 14:20:00,369.63,369.86,369.62,369.83,9060.0,344.8562,345.0708,344.8469,345.0428,9060.0
2020-12-07 14:25:00,369.83,369.88,369.76,369.84,19481.0,345.0428,345.0894,344.9775,345.0521,19481.0
2020-12-07 14:30:00,369.84,370.04,369.79,369.9,25493.0,345.0521,345.2387,345.0055,345.1081,25493.0
2020-12-07 14:35:00,369.88,370.03,369.84,369.99,27021.0,345.0894,345.2294,345.0521,345.1921,27021.0
2020-12-07 14:40:00,369.99,370.07,369.97,370.06,13576.0,345.1921,345.2667,345.1734,345.2574,13576.0
2020-12-07 14:45:00,370.04,370.1,370.0,370.05,19759.0,345.2387,345.2947,345.2014,345.248,19759.0
2020-12-07 14:50:00,370.05,370.1,369.93,369.94,30790.0,345.248,345.2947,345.1361,345.1454,30790.0
2020-12-07 14:55:00,369.85,369.97,369.7,369.77,36574.0,345.0614,345.1734,344.9215,344.9868,36574.0
2020-12-07 15:00:00,369.8,369.87,369.61,369.79,16460.0,345.0148,345.0801,344.8375,345.0055,16460.0
2020-12-07 15:05:00,369.81,369.87,369.63,369.67,12342.0,345.0241,345.0801,344.8562,344.8935,12342.0
2020-12-07 15:10:00,369.66,369.78,369.62,369.64,20239.0,344.8842,344.9961,344.8469,344.8655,20239.0
2020-12-07 15:15:00,369.64,369.96,369.62,369.96,44573.0,344.8655,345.1641,344.8469,345.1641,44573.0
2020-12-07 15:20:00,369.96,370.06,369.95,369.99,11617.0,345.1641,345.2574,345.1547,345.1921,11617.0
2020-12-07 15:25:00,370.0,370.2,370.0,370.12,13745.0,345.2014,345.388,345.2014,345.3133,13745.0
2020-12-07 15:30:00,370.1,370.38,370.09,370.33,21793.0,345.2947,345.5559,345.2854,345.5093,21793.0
2020-12-07 15:35:00,370.34,370.36,370.08,370.12,30460.0,345.5186,345.5373,345.276,345.3133,30460.0
2020-12-07 15:40:00,370.1,370.15,369.41,369.58,82766.0,345.2947,345.3413,344.6509,344.8095,82766.0
2020-12-07 15:45:00,369.56,369.68,369.12,369.28,108531.0,344.7909,344.9028,344.3804,344.5296,108531.0
2020-12-07 15:50:00,369.23,370.09,369.22,370.08,72144.0,344.483,345.2854,344.4737,345.276,72144.0
2020-12-07 15:55:00,370.08,370.6,370.08,370.51,220199.0,345.276,345.7612,345.276,345.6772,220199.0
2020-12-08 09:30:00,369.07,369.51,369.06,369.51,73753.0,344.3337,344.7442,344.3244,344.7442,73753.0
2020-12-08 09:35:00,369.52,369.72,369.52,369.58,15520.0,344.7536,344.9402,344.7536,344.8095,15520.0
2020-12-08 09:40:00,369.57,369.85,369.46,369.81,15291.0,344.8002,345.0614,344.6976,345.0241,15291.0
2020-12-08 09:45:00,369.85,369.89,369.46,369.49,12102.0,345.0614,345.0988,344.6976,344.7256,12102.0
2020-12-08 09:50:00,369.59,369.75,369.55,369.66,19005.0,344.8189,344.9681,344.7815,344.8842,19005.0
2020-12-08 09:55:00,369.66,369.9,369.65,369.79,10244.0,344.8842,345.1081,344.8748,345.0055,10244.0
2020-12-08 10:00:00,369.89,369.92,369.5,369.57,19764.0,345.0988,345.1267,344.7349,344.8002,19764.0
2020-12-08 10:05:00,369.6,370.11,369.59,370.05,46471.0,344.8282,345.304,344.8189,345.248,46471.0
2020-12-08 10:10:00,370.11,370.15,370.0,370.06,32649.0,345.304,345.3413,345.2014,345.2574,32649.0
2020-12-08 10:15:00,370.03,370.03,369.45,369.55,14060.0,345.2294,345.2294,344.6883,344.7815,14060.0
2020-12-08 10:20:00,369.48,369.48,369.2,369.2,18407.0,344.7162,344.7162,344.455,344.455,18407.0
2020-12-08 10:25:00,369.16,369.55,369.09,369.55,10504.0,344.4177,344.7815,344.3524,344.7815,10504.0
2020-12-08 10:30:00,369.55,369.91,369.43,369.78,11328.0,344.7815,345.1174,344.6696,344.9961,11328.0
2020-12-08 10:35:00,369.78,369.96,369.74,369.87,11202.0,344.9961,345.1641,344.9588,345.0801,11202.0
2020-12-08 10:40:00,369.89,370.0,369.86,369.96,13517.0,345.0988,345.2014,345.0708,345.1641,13517.0
2020-12-08 10:45:00,370.0,370.14,369.92,370.1,16501.0,345.2014,345.332,345.1267,345.2947,16501.0
2020-12-08 10:50:00,370.12,370.24,370.01,370.13,14286.0,345.3133,345.4253,345.2107,345.3227,14286.0
2020-12-08 10:55:00,370.19,370.84,370.17,370.4,232727.0,345.3787,345.9851,345.36,345.5746,232727.0
2020-12-08 11:00:00,370.42,371.1,370.41,370.57,187138.0,345.5932,346.2277,345.5839,345.7332,187138.0
2020-12-08 11:05:00,370.63,370.69,370.46,370.46,35022.0,345.7892,345.8451,345.6306,345.6306,35022.0
2020-12-08 11:10:00,370.45,370.58,370.45,370.5,12679.0,345.6212,345.7425,345.6212,345.6679,12679.0
2020-12-08 11:15:00,370.53,370.85,370.53,370.8,38715.0,345.6959,345.9944,345.6959,345.9478,38715.0
2020-12-08 11:20:00,370.8,370.9,370.65,370.72,13846.0,345.9478,346.0411,345.8078,345.8731,13846.0
2020-12-08 11:25:00,370.74,370.89,370.7,370.88,7200.0,345.8918,346.0317,345.8545,346.0224,7200.0
2020-12-08 11:30:00,370.93,371.17,370.9,371.0,13972.0,346.0691,346.293,346.0411,346.1344,13972.0
2020-12-08 11:35:00,370.96,371.02,370.89,370.94,22937.0,346.097,346.153,346.0317,346.0784,22937.0
2020-12-08 11:40:00,370.94,370.97,370.7,370.78,11853.0,346.0784,346.1064,345.8545,345.9291,11853.0
2020-12-08 11:45:00,370.82,370.96,370.78,370.84,12268.0,345.9664,346.097,345.9291,345.9851,12268.0
2020-12-08 11:50:00,370.87,371.0,370.81,370.87,14369.0,346.0131,346.1344,345.9571,346.0131,14369.0
2020-12-08 11:55:00,370.85,371.03,370.85,370.99,16368.0,345.9944,346.1624,345.9944,346.125,16368.0
2020-12-08 12:00:00,371.0,371.1,370.99,371.07,10884.0,346.1344,346.2277,346.125,346.1997,10884.0
2020-12-08 12:05:00,371.1,371.13,370.9,370.94,19815.0,346.2277,346.2557,346.0411,346.0784,19815.0
2020-12-08 12:10:00,370.95,371.06,370.94,370.97,5264.0,346.0877,346.1903,346.0784,346.1064,5264.0
2020-12-08 12:15:00,370.99,371.06,370.92,371.01,8596.0,346.125,346.1903,346.0597,346.1437,8596.0
2020-12-08 12:20:00,370.99,371.14,370.97,371.04,6884.0,346.125,346.265,346.1064,346.1717,6884.0
2020-12-08 12:25:00,371.04,371.29,371.03,371.19,14901.0,346.1717,346.4049,346.1624,346.3116,14901.0
2020-12-08 12:30:00,371.17,371.32,371.17,371.25,249544.0,346.293,346.4329,346.293,346.3676,249544.0
2020-12-08 12:35:00,371.25,371.33,371.21,371.33,19202.0,346.3676,346.4422,346.3303,346.4422,19202.0
2020-12-08 12:40:00,371.32,371.52,371.32,371.46,15111.0,346.4329,346.6195,346.4329,346.5635,15111.0
2020-12-08 12:45:00,371.45,371.47,371.31,371.38,12703.0,346.5542,346.5729,346.4236,346.4889,12703.0
2020-12-08 12:50:00,371.4,371.69,371.37,371.56,13200.0,346.5076,346.7781,346.4796,346.6568,13200.0
2020-12-08 12:55:00,371.55,371.58,371.35,371.4,7545.0,346.6475,346.6755,346.4609,346.5076,7545.0
2020-12-08 13:00:00,371.42,371.55,371.33,371.49,9484.0,346.5262,346.6475,346.4422,346.5915,9484.0
2020-12-08 13:05:00,371.49,371.62,371.44,371.62,11757.0,346.5915,346.7128,346.5449,346.7128,11757.0
2020-12-08 13:10:00,371.58,371.61,371.51,371.56,13975.0,346.6755,346.7035,346.6102,346.6568,13975.0
2020-12-08 13:15:00,371.58,371.61,371.45,371.48,9166.0,346.6755,346.7035,346.5542,346.5822,9166.0
2020-12-08 13:20:00,371.48,371.53,371.43,371.5,6800.0,346.5822,346.6288,346.5355,346.6009,6800.0
2020-12-08 13:25:00,371.52,371.65,371.51,371.58,21760.0,346.6195,346.7408,346.6102,346.6755,21760.0
2020-12-08 13:30:00,371.6,371.69,371.57,371.68,9734.0,346.6942,346.7781,346.6662,346.7688,9734.0
2020-12-08 13:35:00,371.68,371.75,371.54,371.6,13230.0,346.7688,346.8341,346.6382,346.6942,13230.0
2020-12-08 13:40:00,371.58,371.62,371.51,371.62,11971.0,346.6755,346.7128,346.6102,346.7128,11971.0
2020-12-08 13:45:00,371.65,371.65,371.56,371.6,3393.0,346.7408,346.7408,346.6568,346.6942,3393.0
2020-12-08 13:50:00,371.61,371.66,371.48,371.5,11841.0,346.7035,346.7501,346.5822,346.6009,11841.0
2020-12-08 13:55:00,371.48,371.49,371.4,371.46,49069.0,346.5822,346.5915,346.5076,346.5635,49069.0
2020-12-08 14:00:00,371.46,371.54,371.36,371.51,155201.0,346.5635,346.6382,346.4702,346.6102,155201.0
2020-12-08 14:05:00,371.5,371.5,371.31,371.47,25370.0,346.6009,346.6009,346.4236,346.5729,25370.0
2020-12-08 14:10:00,371.45,371.59,371.41,371.56,10727.0,346.5542,346.6848,346.5169,346.6568,10727.0
2020-12-08 14:15:00,371.55,371.64,371.5,371.64,13546.0,346.6475,346.7315,346.6009,346.7315,13546.0
2020-12-08 14:20:00,371.66,371.91,371.65,371.81,14070.0,346.7501,346.9834,346.7408,346.8901,14070.0
2020-12-08 14:25:00,371.84,372.16,371.82,372.0,22909.0,346.9181,347.2166,346.8994,347.0673,22909.0
2020-12-08 14:30:00,372.02,372.05,371.94,371.96,11475.0,347.086,347.114,347.0114,347.03,11475.0
2020-12-08 14:35:00,371.94,371.95,371.8,371.81,11844.0,347.0114,347.0207,346.8807,346.8901,11844.0
2020-12-08 14:40:00,371.84,371.91,371.74,371.77,10230.0,346.9181,346.9834,346.8248,346.8528,10230.0
2020-12-08 14:45:00,371.75,371.82,371.49,371.54,20883.0,346.8341,346.8994,346.5915,346.6382,20883.0
2020-12-08 14:50:00,371.5,371.59,371.45,371.53,15027.0,346.6009,346.6848,346.5542,346.6288,15027.0
2020-12-08 14:55:00,371.56,371.73,371.51,371.61,14881.0,346.6568,346.8154,346.6102,346.7035,14881.0
2020-12-08 15:00:00,371.65,371.7,371.55,371.59,20624.0,346.7408,346.7874,346.6475,346.6848,20624.0
2020-12-08 15:05:00,371.59,371.68,371.5,371.67,10598.0,346.6848,346.7688,346.6009,346.7595,10598.0
2020-12-08 15:10:00,371.67,371.72,371.43,371.61,38375.0,346.7595,346.8061,346.5355,346.7035,38375.0
2020-12-08 15:15:00,371.62,371.65,371.43,371.49,13966.0,346.7128,346.7408,346.5355,346.5915,13966.0
2020-12-08 15:20:00,371.47,371.68,371.45,371.57,15767.0,346.5729,346.7688,346.5542,346.6662,15767.0
2020-12-08 15:25:00,371.58,371.74,371.46,371.63,32468.0,346.6755,346.8248,346.5635,346.7221,32468.0
2020-12-08 15:30:00,371.63,371.79,371.55,371.67,28501.0,346.7221,346.8714,346.6475,346.7595,28501.0
2020-12-08 15:35:00,371.6,371.61,371.45,371.5,19931.0,346.6942,346.7035,346.5542,346.6009,19931.0
2020-12-08 15:40:00,371.49,371.58,371.42,371.54,21371.0,346.5915,346.6755,346.5262,346.6382,21371.0
2020-12-08 15:45:00,371.51,371.65,371.4,371.4,21500.0,346.6102,346.7408,346.5076,346.5076,21500.0
2020-12-08 15:50:00,371.38,371.65,371.32,371.43,66339.0,346.4889,346.7408,346.4329,346.5355,66339.0
2020-12-08 15:55:00,371.43,371.75,371.4,371.54,178294.0,346.5355,346.8341,346.5076,346.6382,178294.0
2020-12-09 09:30:00,372.28,372.29,371.91,371.92,58296.0,347.3286,347.3379,346.9834,346.9927,58296.0
2020-12-09 09:35:00,371.9,372.25,371.79,372.16,26277.0,346.974,347.3006,346.8714,347.2166,26277.0
2020-12-09 09:40:00,372.22,372.42,372.17,372.39,16759.0,347.2726,347.4592,347.2259,347.4312,16759.0
2020-12-09 09:45:00,372.42,372.42,372.08,372.17,20953.0,347.4592,347.4592,347.142,347.2259,20953.0
2020-12-09 09:50:00,372.12,372.29,371.99,372.21,49011.0,347.1793,347.3379,347.058,347.2633,49011.0
2020-12-09 09:55:00,372.24,372.32,372.17,372.21,41858.0,347.2913,347.3659,347.2259,347.2633,41858.0
2020-12-09 10:00:00,372.2,372.2,371.76,371.94,36247.0,347.2539,347.2539,346.8434,347.0114,36247.0
2020-12-09 10:05:00,371.94,372.08,371.8,371.83,287379.0,347.0114,347.142,346.8807,346.9087,287379.0
2020-12-09 10:10:00,371.83,371.86,370.8,371.11,31809.0,346.9087,346.9367,345.9478,346.237,31809.0
2020-12-09 10:15:00,371.05,371.72,370.93,371.68,16906.0,346.181,346.8061,346.0691,346.7688,16906.0
2020-12-09 10:20:00,371.7,371.77,371.59,371.74,14396.0,346.7874,346.8528,346.6848,346.8248,14396.0
2020-12-09 10:25:00,371.75,371.92,371.68,371.69,28962.0,346.8341,346.9927,346.7688,346.7781,28962.0
2020-12-09 10:30:00,371.67,371.82,371.63,371.65,19378.0,346.7595,346.8994,346.7221,346.7408,19378.0
2020-12-09 10:35:00,371.65,371.7,371.2,371.23,55795.0,346.7408,346.7874,346.321,346.3489,55795.0
2020-12-09 10:40:00,371.22,371.46,371.16,371.29,12379.0,346.3396,346.5635,346.2836,346.4049,12379.0
2020-12-09 10:45:00,371.34,371.51,371.21,371.49,13874.0,346.4516,346.6102,346.3303,346.5915,13874.0
2020-12-09 10:50:00,371.42,371.44,371.24,371.33,26429.0,346.5262,346.5449,346.3583,346.4422,26429.0
2020-12-09 10:55:00,371.38,371.4,371.19,371.32,29171.0,346.4889,346.5076,346.3116,346.4329,29171.0
2020-12-09 11:00:00,371.3,371.34,370.73,370.73,21865.0,346.4143,346.4516,345.8825,345.8825,21865.0
2020-12-09 11:05:00,370.82,371.05,370.42,370.96,32096.0,345.9664,346.181,345.5932,346.097,32096.0
2020-12-09 11:10:00,370.96,371.03,370.83,370.9,10875.0,346.097,346.1624,345.9758,346.0411,10875.0
2020-12-09 11:15:00,370.85,370.93,370.62,370.63,100680.0,345.9944,346.0691,345.7798,345.7892,100680.0
2020-12-09 11:20:00,370.64,370.87,370.58,370.86,27605.0,345.7985,346.0131,345.7425,346.0037,27605.0
2020-12-09 11:25:00,370.83,371.03,370.77,370.96,25969.0,345.9758,346.1624,345.9198,346.097,25969.0
2020-12-09 11:30:00,370.94,370.97,370.62,370.62,16401.0,346.0784,346.1064,345.7798,345.7798,16401.0
2020-12-09 11:35:00,370.5,370.98,370.5,370.89,18399.0,345.6679,346.1157,345.6679,346.0317,18399.0
2020-12-09 11:40:00,370.86,370.96,370.82,370.88,19097.0,346.0037,346.097,345.9664,346.0224,19097.0
2020-12-09 11:45:00,370.91,370.92,370.6,370.61,13470.0,346.0504,346.0597,345.7612,345.7705,13470.0
2020-12-09 11:50:00,370.67,370.83,370.46,370.82,10243.0,345.8265,345.9758,345.6306,345.9664,10243.0
2020-12-09 11:55:00,370.86,371.14,370.81,371.11,9245.0,346.0037,346.265,345.9571,346.237,9245.0
2020-12-09 12:00:00,371.09,371.11,370.87,370.89,17552.0,346.2183,346.237,346.0131,346.0317,17552.0
2020-12-09 12:05:00,370.91,371.03,370.72,370.98,18762.0,346.0504,346.1624,345.8731,346.1157,18762.0
2020-12-09 12:10:00,370.96,370.99,370.77,370.87,5192.0,346.097,346.125,345.9198,346.0131,5192.0
2020-12-09 12:15:00,370.85,370.86,370.5,370.62,7183.0,345.9944,346.0037,345.6679,345.7798,7183.0
2020-12-09 12:20:00,370.58,370.65,370.31,370.65,14146.0,345.7425,345.8078,345.4906,345.8078,14146.0
2020-12-09 12:25:00,370.7,370.76,370.67,370.71,5726.0,345.8545,345.9104,345.8265,345.8638,5726.0
2020-12-09 12:30:00,370.69,370.71,370.21,370.45,40335.0,345.8451,345.8638,345.3973,345.6212,40335.0
2020-12-09 12:35:00,370.43,370.43,370.03,370.03,7273.0,345.6026,345.6026,345.2294,345.2294,7273.0
2020-12-09 12:40:00,370.04,370.16,369.82,369.82,30974.0,345.2387,345.3507,345.0335,345.0335,30974.0
2020-12-09 12:45:00,369.8,369.9,369.41,369.47,21514.0,345.0148,345.1081,344.6509,344.7069,21514.0
2020-12-09 12:50:00,369.44,369.82,369.12,369.82,28379.0,344.6789,345.0335,344.3804,345.0335,28379.0
2020-12-09 12:55:00,369.81,370.01,369.7,369.91,14511.0,345.0241,345.2107,344.9215,345.1174,14511.0
2020-12-09 13:00:00,369.76,369.76,369.13,369.15,26486.0,344.9775,344.9775,344.3897,344.4084,26486.0
2020-12-09 13:05:00,369.17,369.92,369.08,369.92,17975.0,344.427,345.1267,344.343,345.1267,17975.0
2020-12-09 13:10:00,369.9,369.94,369.47,369.59,11916.0,345.1081,345.1454,344.7069,344.8189,11916.0
2020-12-09 13:15:00,369.66,369.73,369.21,369.31,18404.0,344.8842,344.9495,344.4643,344.5576,18404.0
2020-12-09 13:20:00,369.5,369.52,369.12,369.21,22850.0,344.7349,344.7536,344.3804,344.4643,22850.0
2020-12-09 13:25:00,369.15,369.15,368.68,368.87,41811.0,344.4084,344.4084,343.9699,344.1471,41811.0
2020-12-09 13:30:00,368.75,368.82,368.24,368.26,72079.0,344.0352,344.1005,343.5593,343.578,72079.0
2020-12-09 13:35:00,368.22,368.59,368.1,368.43,47083.0,343.5407,343.8859,343.4287,343.7366,47083.0
2020-12-09 13:40:00,368.42,368.71,367.95,368.56,60748.0,343.7273,343.9978,343.2888,343.8579,60748.0
2020-12-09 13:45:00,368.62,368.68,368.42,368.53,81331.0,343.9139,343.9699,343.7273,343.8299,81331.0
2020-12-09 13:50:00,368.51,368.55,368.06,368.13,112292.0,343.8113,343.8486,343.3914,343.4567,112292.0
2020-12-09 13:55:00,368.08,368.08,367.36,367.4,32922.0,343.4101,343.4101,342.7383,342.7756,32922.0
2020-12-09 14:00:00,367.59,368.37,367.51,368.17,96101.0,342.9529,343.6806,342.8783,343.494,96101.0
2020-12-09 14:05:00,368.22,368.31,368.03,368.17,30449.0,343.5407,343.6247,343.3634,343.494,30449.0
2020-12-09 14:10:00,368.12,368.19,367.81,368.03,41937.0,343.4474,343.5127,343.1582,343.3634,41937.0
2020-12-09 14:15:00,368.02,368.19,367.64,368.12,53055.0,343.3541,343.5127,342.9996,343.4474,53055.0
2020-12-09 14:20:00,368.12,368.56,368.0,368.55,32321.0,343.4474,343.8579,343.3354,343.8486,32321.0
2020-12-09 14:25:00,368.57,368.9,368.45,368.87,28580.0,343.8672,344.1751,343.7553,344.1471,28580.0
2020-12-09 14:30:00,368.83,368.85,368.19,368.31,19616.0,344.1098,344.1285,343.5127,343.6247,19616.0
2020-12-09 14:35:00,368.32,368.37,368.04,368.06,22050.0,343.634,343.6806,343.3728,343.3914,22050.0
2020-12-09 14:40:00,368.11,368.23,367.66,367.68,20159.0,343.4381,343.55,343.0182,343.0369,20159.0
2020-12-09 14:45:00,367.7,368.34,367.66,368.07,24079.0,343.0555,343.6526,343.0182,343.4007,24079.0
2020-12-09 14:50:00,368.18,368.18,367.71,367.99,17959.0,343.5034,343.5034,343.0649,343.3261,17959.0
2020-12-09 14:55:00,368.04,368.31,367.95,368.25,20133.0,343.3728,343.6247,343.2888,343.5687,20133.0
2020-12-09 15:00:00,368.17,368.28,367.84,367.96,30302.0,343.494,343.5967,343.1862,343.2981,30302.0
2020-12-09 15:05:00,368.04,368.57,367.96,368.49,40503.0,343.3728,343.8672,343.2981,343.7926,40503.0
2020-12-09 15:10:00,368.51,368.68,368.2,368.31,43955.0,343.8113,343.9699,343.522,343.6247,43955.0
2020-12-09 15:15:00,368.35,368.35,367.91,368.04,30512.0,343.662,343.662,343.2515,343.3728,30512.0
2020-12-09 15:20:00,368.05,368.31,367.75,367.75,15646.0,343.3821,343.6247,343.1022,343.1022,15646.0
2020-12-09 15:25:00,367.75,367.75,367.32,367.43,37063.0,343.1022,343.1022,342.701,342.8036,37063.0
2020-12-09 15:30:00,367.42,367.94,367.42,367.82,53023.0,342.7943,343.2795,342.7943,343.1675,53023.0
2020-12-09 15:35:00,367.81,368.03,367.55,367.96,28799.0,343.1582,343.3634,342.9156,343.2981,28799.0
2020-12-09 15:40:00,368.01,368.69,367.94,368.65,61733.0,343.3448,343.9792,343.2795,343.9419,61733.0
2020-12-09 15:45:00,368.57,368.87,368.19,368.23,54410.0,343.8672,344.1471,343.5127,343.55,54410.0
2020-12-09 15:50:00,368.28,368.82,368.28,368.67,41551.0,343.5967,344.1005,343.5967,343.9605,41551.0
2020-12-09 15:55:00,368.73,369.37,368.25,368.27,234183.0,344.0165,344.6136,343.5687,343.5873,234183.0
2020-12-10 09:30:00,366.75,367.1,365.81,365.96,60272.0,342.1692,342.4958,341.2922,341.4322,60272.0
2020-12-10 09:35:00,365.93,367.28,365.93,367.23,18713.0,341.4042,342.6637,341.4042,342.617,18713.0
2020-12-10 09:40:00,367.31,367.88,367.21,367.21,25366.0,342.6917,343.2235,342.5984,342.5984,25366.0
2020-12-10 09:45:00,367.52,367.87,367.38,367.87,36330.0,342.8876,343.2141,342.757,343.2141,36330.0
2020-12-10 09:50:00,367.99,368.5,367.99,368.28,25597.0,343.3261,343.8019,343.3261,343.5967,25597.0
2020-12-10 09:55:00,368.23,368.69,368.23,368.57,19793.0,343.55,343.9792,343.55,343.8672,19793.0
2020-12-10 10:00:00,368.57,368.61,368.19,368.25,24585.0,343.8672,343.9045,343.5127,343.5687,24585.0
2020-12-10 10:05:00,368.29,368.88,368.09,368.69,32363.0,343.606,344.1565,343.4194,343.9792,32363.0
2020-12-10 10:10:00,368.66,368.96,368.54,368.55,14050.0,343.9512,344.2311,343.8392,343.8486,14050.0
2020-12-10 10:15:00,368.58,368.8,368.47,368.7,16147.0,343.8766,344.0818,343.7739,343.9885,16147.0
2020-12-10 10:20:00,368.74,368.94,368.64,368.64,6031.0,344.0258,344.2124,343.9325,343.9325,6031.0
2020-12-10 10:25:00,368.61,368.69,368.31,368.36,15697.0,343.9045,343.9792,343.6247,343.6713,15697.0
2020-12-10 10:30:00,368.47,368.47,367.92,367.93,11972.0,343.7739,343.7739,343.2608,343.2701,11972.0
2020-12-10 10:35:00,367.94,368.69,367.93,368.68,30105.0,343.2795,343.9792,343.2701,343.9699,30105.0
2020-12-10 10:40:00,368.69,368.71,368.4,368.54,12463.0,343.9792,343.9978,343.7086,343.8392,12463.0
2020-12-10 10:45:00,368.44,368.51,368.2,368.42,9233.0,343.7459,343.8113,343.522,343.7273,9233.0
2020-12-10 10:50:00,368.43,369.02,368.43,369.01,27027.0,343.7366,344.2871,343.7366,344.2777,27027.0
2020-12-10 10:55:00,368.98,369.03,368.74,368.8,9766.0,344.2498,344.2964,344.0258,344.0818,9766.0
2020-12-10 11:00:00,368.84,368.94,368.62,368.81,46087.0,344.1191,344.2124,343.9139,344.0911,46087.0
2020-12-10 11:05:00,368.79,368.92,368.51,368.52,11431.0,344.0725,344.1938,343.8113,343.8206,11431.0
2020-12-10 11:10:00,368.52,368.61,368.33,368.58,10197.0,343.8206,343.9045,343.6433,343.8766,10197.0
2020-12-10 11:15:00,368.8,369.04,368.8,368.95,26766.0,344.0818,344.3057,344.0818,344.2218,26766.0
2020-12-10 11:20:00,369.03,369.18,368.81,369.18,86651.0,344.2964,344.4363,344.0911,344.4363,86651.0
2020-12-10 11:25:00,369.16,369.22,368.96,368.96,57211.0,344.4177,344.4737,344.2311,344.2311,57211.0
2020-12-10 11:30:00,368.99,369.0,368.62,368.69,12085.0,344.2591,344.2684,343.9139,343.9792,12085.0
2020-12-10 11:35:00,368.72,368.78,368.46,368.57,10096.0,344.0072,344.0632,343.7646,343.8672,10096.0
2020-12-10 11:40:00,368.58,368.58,368.33,368.57,13820.0,343.8766,343.8766,343.6433,343.8672,13820.0
2020-12-10 11:45:00,368.42,368.52,368.19,368.29,16387.0,343.7273,343.8206,343.5127,343.606,16387.0
2020-12-10 11:50:00,368.21,368.22,367.7,367.77,31473.0,343.5314,343.5407,343.0555,343.1208,31473.0
2020-12-10 11:55:00,367.77,367.82,367.59,367.76,13929.0,343.1208,343.1675,342.9529,343.1115,13929.0
2020-12-10 12:00:00,367.68,368.16,367.6,368.14,21301.0,343.0369,343.4847,342.9622,343.4661,21301.0
2020-12-10 12:05:00,368.14,368.4,368.14,368.38,14524.0,343.4661,343.7086,343.4661,343.69,14524.0
2020-12-10 12:10:00,368.37,368.47,368.26,368.3,9976.0,343.6806,343.7739,343.578,343.6153,9976.0
2020-12-10 12:15:00,368.3,368.52,368.24,368.3,12650.0,343.6153,343.8206,343.5593,343.6153,12650.0
2020-12-10 12:20:00,368.35,368.35,368.02,368.32,19207.0,343.662,343.662,343.3541,343.634,19207.0
2020-12-10 12:25:00,368.36,368.39,368.12,368.29,7870.0,343.6713,343.6993,343.4474,343.606,7870.0
2020-12-10 12:30:00,368.33,368.62,368.29,368.44,17365.0,343.6433,343.9139,343.606,343.7459,17365.0
2020-12-10 12:35:00,368.44,368.52,368.28,368.28,13404.0,343.7459,343.8206,343.5967,343.5967,13404.0
2020-12-10 12:40:00,368.29,368.46,368.29,368.32,9934.0,343.606,343.7646,343.606,343.634,9934.0
2020-12-10 12:45:00,368.32,368.49,367.99,368.09,18229.0,343.634,343.7926,343.3261,343.4194,18229.0
2020-12-10 12:50:00,368.1,368.11,367.75,367.75,16756.0,343.4287,343.4381,343.1022,343.1022,16756.0
2020-12-10 12:55:00,367.74,367.94,367.61,367.84,30299.0,343.0929,343.2795,342.9716,343.1862,30299.0
2020-12-10 13:00:00,367.86,368.21,367.74,368.07,26327.0,343.2048,343.5314,343.0929,343.4007,26327.0
2020-12-10 13:05:00,368.02,368.42,368.02,368.4,16696.0,343.3541,343.7273,343.3541,343.7086,16696.0
2020-12-10 13:10:00,368.31,368.64,368.3,368.62,14597.0,343.6247,343.9325,343.6153,343.9139,14597.0
2020-12-10 13:15:00,368.64,368.66,368.41,368.58,15530.0,343.9325,343.9512,343.718,343.8766,15530.0
2020-12-10 13:20:00,368.56,368.57,368.37,368.42,8881.0,343.8579,343.8672,343.6806,343.7273,8881.0
2020-12-10 13:25:00,368.46,368.72,368.45,368.56,17073.0,343.7646,344.0072,343.7553,343.8579,17073.0
2020-12-10 13:30:00,368.56,368.61,368.17,368.32,14632.0,343.8579,343.9045,343.494,343.634,14632.0
2020-12-10 13:35:00,368.29,368.41,368.0,368.35,14446.0,343.606,343.718,343.3354,343.662,14446.0
2020-12-10 13:40:00,368.35,368.35,368.1,368.15,13907.0,343.662,343.662,343.4287,343.4754,13907.0
2020-12-10 13:45:00,368.15,368.21,367.91,368.08,15345.0,343.4754,343.5314,343.2515,343.4101,15345.0
2020-12-10 13:50:00,368.09,368.28,367.97,368.16,14486.0,343.4194,343.5967,343.3074,343.4847,14486.0
2020-12-10 13:55:00,368.16,368.18,367.78,367.96,26392.0,343.4847,343.5034,343.1302,343.2981,26392.0
2020-12-10 14:00:00,367.95,368.09,367.75,367.85,23170.0,343.2888,343.4194,343.1022,343.1955,23170.0
2020-12-10 14:05:00,367.85,368.04,367.85,367.93,11018.0,343.1955,343.3728,343.1955,343.2701,11018.0
2020-12-10 14:10:00,367.93,367.93,367.43,367.47,26595.0,343.2701,343.2701,342.8036,342.841,26595.0
2020-12-10 14:15:00,367.45,367.51,367.3,367.37,27594.0,342.8223,342.8783,342.6824,342.7477,27594.0
2020-12-10 14:20:00,367.43,367.52,367.13,367.23,17083.0,342.8036,342.8876,342.5237,342.617,17083.0
2020-12-10 14:25:00,367.3,367.53,367.3,367.3,19323.0,342.6824,342.8969,342.6824,342.6824,19323.0
2020-12-10 14:30:00,367.26,367.54,367.23,367.47,19459.0,342.645,342.9063,342.617,342.841,19459.0
2020-12-10 14:35:00,367.44,367.8,367.44,367.8,23296.0,342.813,343.1488,342.813,343.1488,23296.0
2020-12-10 14:40:00,367.69,367.74,367.53,367.64,17398.0,343.0462,343.0929,342.8969,342.9996,17398.0
2020-12-10 14:45:00,367.64,367.85,367.59,367.66,21052.0,342.9996,343.1955,342.9529,343.0182,21052.0
2020-12-10 14:50:00,367.66,367.81,367.57,367.58,20819.0,343.0182,343.1582,342.9343,342.9436,20819.0
2020-12-10 14:55:00,367.6,367.8,367.18,367.22,29013.0,342.9622,343.1488,342.5704,342.6077,29013.0
2020-12-10 15:00:00,367.39,367.8,367.37,367.7,30792.0,342.7663,343.1488,342.7477,343.0555,30792.0
2020-12-10 15:05:00,367.68,368.01,367.6,367.63,27008.0,343.0369,343.3448,342.9622,342.9902,27008.0
2020-12-10 15:10:00,367.66,368.06,367.63,367.97,28310.0,343.0182,343.3914,342.9902,343.3074,28310.0
2020-12-10 15:15:00,367.98,368.28,367.93,368.23,38220.0,343.3168,343.5967,343.2701,343.55,38220.0
2020-12-10 15:20:00,368.12,368.37,368.12,368.29,23660.0,343.4474,343.6806,343.4474,343.606,23660.0
2020-12-10 15:25:00,368.29,368.32,368.11,368.18,40510.0,343.606,343.634,343.4381,343.5034,40510.0
2020-12-10 15:30:00,368.27,368.53,368.13,368.18,42053.0,343.5873,343.8299,343.4567,343.5034,42053.0
2020-12-10 15:35:00,368.19,368.46,368.07,368.38,28614.0,343.5127,343.7646,343.4007,343.69,28614.0
2020-12-10 15:40:00,368.37,368.58,368.29,368.39,34693.0,343.6806,343.8766,343.606,343.6993,34693.0
2020-12-10 15:45:00,368.4,368.79,368.39,368.53,99059.0,343.7086,344.0725,343.6993,343.8299,99059.0
2020-12-10 15:50:00,368.5,368.81,368.5,368.79,43961.0,343.8019,344.0911,343.8019,344.0725,43961.0
2020-12-10 15:55:00,368.83,368.83,368.06,368.08,130808.0,344.1098,344.1098,343.3914,343.4101,130808.0
2020-12-11 09:30:00,366.27,366.67,366.11,366.34,129689.0,341.7214,342.0946,341.5721,341.7867,129689.0
2020-12-11 09:35:00,366.34,366.71,366.11,366.55,53276.0,341.7867,342.1319,341.5721,341.9826,53276.0
2020-12-11 09:40:00,366.57,366.66,365.71,365.79,35899.0,342.0013,342.0852,341.1989,341.2736,35899.0
2020-12-11 09:45:00,365.82,366.28,365.67,366.2,34280.0,341.3015,341.7307,341.1616,341.6561,34280.0
2020-12-11 09:50:00,366.19,366.52,365.62,366.52,71884.0,341.6467,341.9546,341.1149,341.9546,71884.0
2020-12-11 09:55:00,366.51,366.63,366.34,366.47,53832.0,341.9453,342.0573,341.7867,341.908,53832.0
2020-12-11 10:00:00,366.44,367.08,366.44,366.8,41850.0,341.88,342.4771,341.88,342.2159,41850.0
2020-12-11 10:05:00,366.83,367.08,366.73,366.93,29785.0,342.2439,342.4771,342.1506,342.3371,29785.0
2020-12-11 10:10:00,366.91,367.16,366.79,367.13,31389.0,342.3185,342.5517,342.2065,342.5237,31389.0
2020-12-11 10:15:00,367.14,367.28,366.94,367.18,26966.0,342.5331,342.6637,342.3465,342.5704,26966.0
2020-12-11 10:20:00,367.12,367.15,366.75,366.87,22854.0,342.5144,342.5424,342.1692,342.2812,22854.0
2020-12-11 10:25:00,366.81,367.16,366.76,366.8,19792.0,342.2252,342.5517,342.1785,342.2159,19792.0
2020-12-11 10:30:00,366.86,366.86,366.47,366.77,62122.0,342.2718,342.2718,341.908,342.1879,62122.0
2020-12-11 10:35:00,366.74,366.79,366.45,366.64,27869.0,342.1599,342.2065,341.8893,342.0666,27869.0
2020-12-11 10:40:00,366.6,366.66,366.46,366.56,28367.0,342.0293,342.0852,341.8986,341.9919,28367.0
2020-12-11 10:45:00,366.56,366.56,366.18,366.25,29420.0,341.9919,341.9919,341.6374,341.7027,29420.0
2020-12-11 10:50:00,366.23,366.28,366.04,366.06,27754.0,341.6841,341.7307,341.5068,341.5255,27754.0
2020-12-11 10:55:00,366.05,366.35,366.0,366.33,38791.0,341.5161,341.796,341.4695,341.7774,38791.0
2020-12-11 11:00:00,366.35,366.67,366.35,366.52,27590.0,341.796,342.0946,341.796,341.9546,27590.0
2020-12-11 11:05:00,366.53,366.63,366.3,366.4,48261.0,341.964,342.0573,341.7494,341.8427,48261.0
2020-12-11 11:10:00,366.4,366.57,366.32,366.56,36068.0,341.8427,342.0013,341.768,341.9919,36068.0
2020-12-11 11:15:00,366.52,366.62,366.42,366.53,61843.0,341.9546,342.0479,341.8613,341.964,61843.0
2020-12-11 11:20:00,366.53,366.56,365.99,366.02,25821.0,341.964,341.9919,341.4602,341.4881,25821.0
2020-12-11 11:25:00,366.05,366.13,365.87,365.89,33498.0,341.5161,341.5908,341.3482,341.3669,33498.0
2020-12-11 11:30:00,365.9,366.09,365.86,365.92,42732.0,341.3762,341.5534,341.3389,341.3948,42732.0
2020-12-11 11:35:00,365.94,365.96,365.37,365.49,36458.0,341.4135,341.4322,340.8817,340.9937,36458.0
2020-12-11 11:40:00,365.44,365.74,365.32,365.36,35593.0,340.947,341.2269,340.8351,340.8724,35593.0
2020-12-11 11:45:00,365.25,365.72,365.13,365.68,45633.0,340.7697,341.2082,340.6578,341.1709,45633.0
2020-12-11 11:50:00,365.66,365.84,365.62,365.74,18123.0,341.1523,341.3202,341.1149,341.2269,18123.0
2020-12-11 11:55:00,365.76,365.82,365.5,365.69,18966.0,341.2456,341.3015,341.003,341.1803,18966.0
2020-12-11 12:00:00,365.73,365.85,365.49,365.49,18639.0,341.2176,341.3295,340.9937,340.9937,18639.0
2020-12-11 12:05:00,365.52,365.7,365.35,365.36,16282.0,341.0217,341.1896,340.863,340.8724,16282.0
2020-12-11 12:10:00,365.41,365.44,364.92,364.96,66206.0,340.919,340.947,340.4619,340.4992,66206.0
2020-12-11 12:15:00,364.91,365.22,364.73,364.77,51341.0,340.4525,340.7418,340.2846,340.3219,51341.0
2020-12-11 12:20:00,364.71,364.98,364.63,364.92,29541.0,340.2659,340.5178,340.1913,340.4619,29541.0
2020-12-11 12:25:00,364.91,365.14,364.82,365.12,24075.0,340.4525,340.6671,340.3686,340.6485,24075.0
2020-12-11 12:30:00,365.02,365.02,364.8,364.81,11429.0,340.5552,340.5552,340.3499,340.3592,11429.0
2020-12-11 12:35:00,364.8,364.9,364.61,364.71,22942.0,340.3499,340.4432,340.1726,340.2659,22942.0
2020-12-11 12:40:00,364.7,365.06,364.7,365.01,14183.0,340.2566,340.5925,340.2566,340.5458,14183.0
2020-12-11 12:45:00,364.99,365.36,364.94,365.34,24048.0,340.5272,340.8724,340.4805,340.8537,24048.0
2020-12-11 12:50:00,365.33,365.57,365.33,365.55,23731.0,340.8444,341.0683,340.8444,341.0496,23731.0
2020-12-11 12:55:00,365.56,365.68,365.47,365.62,43745.0,341.059,341.1709,340.975,341.1149,43745.0
2020-12-11 13:00:00,365.62,365.8,365.51,365.8,86329.0,341.1149,341.2829,341.0123,341.2829,86329.0
2020-12-11 13:05:00,365.77,365.8,365.63,365.67,41421.0,341.2549,341.2829,341.1243,341.1616,41421.0
2020-12-11 13:10:00,365.66,366.04,365.66,366.0,32372.0,341.1523,341.5068,341.1523,341.4695,32372.0
2020-12-11 13:15:00,365.99,366.12,365.78,365.78,25395.0,341.4602,341.5814,341.2642,341.2642,25395.0
2020-12-11 13:20:00,365.8,365.82,365.6,365.62,27908.0,341.2829,341.3015,341.0963,341.1149,27908.0
2020-12-11 13:25:00,365.62,365.97,365.6,365.97,32792.0,341.1149,341.4415,341.0963,341.4415,32792.0
2020-12-11 13:30:00,365.99,366.33,365.98,366.32,34959.0,341.4602,341.7774,341.4508,341.768,34959.0
2020-12-11 13:35:00,366.29,366.64,366.29,366.53,47908.0,341.74,342.0666,341.74,341.964,47908.0
2020-12-11 13:40:00,366.48,366.61,366.41,366.5,48657.0,341.9173,342.0386,341.852,341.936,48657.0
2020-12-11 13:45:00,366.49,366.61,366.29,366.51,82486.0,341.9266,342.0386,341.74,341.9453,82486.0
2020-12-11 13:50:00,366.47,367.07,366.43,367.07,95445.0,341.908,342.4678,341.8707,342.4678,95445.0
2020-12-11 13:55:00,367.06,367.31,366.9,367.04,52623.0,342.4584,342.6917,342.3092,342.4398,52623.0
2020-12-11 14:00:00,367.03,367.1,366.83,366.83,26385.0,342.4304,342.4958,342.2439,342.2439,26385.0
2020-12-11 14:05:00,366.85,367.25,366.75,367.0,40548.0,342.2625,342.6357,342.1692,342.4025,40548.0
2020-12-11 14:10:00,367.03,367.08,366.87,366.89,33474.0,342.4304,342.4771,342.2812,342.2998,33474.0
2020-12-11 14:15:00,366.91,367.14,366.9,367.12,21471.0,342.3185,342.5331,342.3092,342.5144,21471.0
2020-12-11 14:20:00,367.12,367.29,366.94,367.19,20668.0,342.5144,342.673,342.3465,342.5797,20668.0
2020-12-11 14:25:00,367.19,367.25,366.82,367.02,26463.0,342.5797,342.6357,342.2345,342.4211,26463.0
2020-12-11 14:30:00,367.04,367.54,367.04,367.46,32373.0,342.4398,342.9063,342.4398,342.8316,32373.0
2020-12-11 14:35:00,367.45,367.49,367.26,367.3,29565.0,342.8223,342.8596,342.645,342.6824,29565.0
2020-12-11 14:40:00,367.33,367.52,367.17,367.41,38648.0,342.7103,342.8876,342.5611,342.785,38648.0
2020-12-11 14:45:00,367.41,367.55,367.32,367.44,33164.0,342.785,342.9156,342.701,342.813,33164.0
2020-12-11 14:50:00,367.4,367.48,367.07,367.15,31940.0,342.7756,342.8503,342.4678,342.5424,31940.0
2020-12-11 14:55:00,367.17,367.26,367.02,367.03,31484.0,342.5611,342.645,342.4211,342.4304,31484.0
2020-12-11 15:00:00,367.03,367.24,366.91,366.91,31794.0,342.4304,342.6264,342.3185,342.3185,31794.0
2020-12-11 15:05:00,366.88,367.0,366.82,366.93,25472.0,342.2905,342.4025,342.2345,342.3371,25472.0
2020-12-11 15:10:00,366.92,367.28,366.91,367.25,27097.0,342.3278,342.6637,342.3185,342.6357,27097.0
2020-12-11 15:15:00,367.31,367.93,367.31,367.83,37319.0,342.6917,343.2701,342.6917,343.1768,37319.0
2020-12-11 15:20:00,367.8,367.83,367.5,367.55,64076.0,343.1488,343.1768,342.8689,342.9156,64076.0
2020-12-11 15:25:00,367.57,367.65,367.37,367.45,77900.0,342.9343,343.0089,342.7477,342.8223,77900.0
2020-12-11 15:30:00,367.46,367.79,367.38,367.47,43348.0,342.8316,343.1395,342.757,342.841,43348.0
2020-12-11 15:35:00,367.42,367.75,367.42,367.62,58802.0,342.7943,343.1022,342.7943,342.9809,58802.0
2020-12-11 15:40:00,367.59,367.9,367.45,367.5,51901.0,342.9529,343.2421,342.8223,342.8689,51901.0
2020-12-11 15:45:00,367.58,367.59,367.14,367.18,26176.0,342.9436,342.9529,342.5331,342.5704,26176.0
2020-12-11 15:50:00,367.17,367.54,367.08,367.44,126624.0,342.5611,342.9063,342.4771,342.813,126624.0
2020-12-11 15:55:00,367.4,367.71,367.24,367.64,179025.0,342.7756,343.0649,342.6264,342.9996,179025.0
2020-12-14 09:30:00,368.44,368.54,368.16,368.46,71788.0,345.2651,345.3588,345.0027,345.2838,71788.0
2020-12-14 09:35:00,368.46,369.16,368.46,369.16,38822.0,345.2838,345.9398,345.2838,345.9398,38822.0
2020-12-14 09:40:00,369.16,369.24,368.99,369.23,21126.0,345.9398,346.0148,345.7805,346.0054,21126.0
2020-12-14 09:45:00,369.29,369.36,368.86,369.2,30314.0,346.0616,346.1272,345.6587,345.9773,30314.0
2020-12-14 09:50:00,369.13,369.31,369.05,369.19,13831.0,345.9117,346.0804,345.8367,345.9679,13831.0
2020-12-14 09:55:00,369.15,369.33,369.08,369.25,14749.0,345.9304,346.0991,345.8649,346.0242,14749.0
2020-12-14 10:00:00,369.35,369.51,369.23,369.51,12002.0,346.1179,346.2678,346.0054,346.2678,12002.0
2020-12-14 10:05:00,369.49,369.57,369.32,369.42,35566.0,346.2491,346.324,346.0898,346.1835,35566.0
2020-12-14 10:10:00,369.39,369.4,369.14,369.25,15172.0,346.1554,346.1647,345.9211,346.0242,15172.0
2020-12-14 10:15:00,369.28,369.47,369.24,369.26,20931.0,346.0523,346.2303,346.0148,346.0335,20931.0
2020-12-14 10:20:00,369.24,369.4,369.2,369.35,13641.0,346.0148,346.1647,345.9773,346.1179,13641.0
2020-12-14 10:25:00,369.32,369.46,369.24,369.46,15423.0,346.0898,346.2209,346.0148,346.2209,15423.0
2020-12-14 10:30:00,369.45,369.57,369.24,369.26,26024.0,346.2116,346.324,346.0148,346.0335,26024.0
2020-12-14 10:35:00,369.19,369.27,369.04,369.09,31658.0,345.9679,346.0429,345.8274,345.8742,31658.0
2020-12-14 10:40:00,369.12,369.17,368.8,368.94,37989.0,345.9023,345.9492,345.6025,345.7337,37989.0
2020-12-14 10:45:00,368.95,368.99,368.28,368.31,23812.0,345.743,345.7805,345.1152,345.1433,23812.0
2020-12-14 10:50:00,368.29,368.54,368.29,368.54,135364.0,345.1245,345.3588,345.1245,345.3588,135364.0
2020-12-14 10:55:00,368.54,368.6,367.81,367.82,30538.0,345.3588,345.415,344.6747,344.6841,30538.0
2020-12-14 11:00:00,367.81,367.92,367.59,367.92,17287.0,344.6747,344.7778,344.4686,344.7778,17287.0
2020-12-14 11:05:00,367.94,368.05,367.38,367.41,43124.0,344.7966,344.8996,344.2718,344.2999,43124.0
2020-12-14 11:10:00,367.35,367.93,367.35,367.88,39051.0,344.2437,344.7872,344.2437,344.7403,39051.0
2020-12-14 11:15:00,367.85,368.25,367.85,368.22,14346.0,344.7122,345.0871,344.7122,345.0589,14346.0
2020-12-14 11:20:00,368.23,368.23,368.01,368.15,14943.0,345.0683,345.0683,344.8622,344.9933,14943.0
2020-12-14 11:25:00,368.16,368.16,367.52,367.55,32752.0,345.0027,345.0027,344.403,344.4311,32752.0
2020-12-14 11:30:00,367.57,367.77,366.89,367.23,31838.0,344.4498,344.6373,343.8126,344.1312,31838.0
2020-12-14 11:35:00,367.22,367.56,367.11,367.24,15493.0,344.1218,344.4405,344.0188,344.1406,15493.0
2020-12-14 11:40:00,367.24,367.39,367.09,367.26,9950.0,344.1406,344.2812,344.0,344.1593,9950.0
2020-12-14 11:45:00,367.19,367.64,367.19,367.51,45298.0,344.0937,344.5154,344.0937,344.3936,45298.0
2020-12-14 11:50:00,367.51,367.71,367.38,367.71,21630.0,344.3936,344.581,344.2718,344.581,21630.0
2020-12-14 11:55:00,367.68,367.68,367.43,367.51,17166.0,344.5529,344.5529,344.3186,344.3936,17166.0
2020-12-14 12:00:00,367.54,367.56,367.28,367.49,13133.0,344.4217,344.4405,344.1781,344.3749,13133.0
2020-12-14 12:05:00,367.48,367.56,367.33,367.41,13604.0,344.3655,344.4405,344.2249,344.2999,13604.0
2020-12-14 12:10:00,367.48,367.63,367.33,367.59,14331.0,344.3655,344.5061,344.2249,344.4686,14331.0
2020-12-14 12:15:00,367.52,367.61,367.11,367.16,33240.0,344.403,344.4873,344.0188,344.0656,33240.0
2020-12-14 12:20:00,367.17,367.33,367.16,367.19,19598.0,344.075,344.2249,344.0656,344.0937,19598.0
2020-12-14 12:25:00,367.17,367.29,367.0,367.26,16506.0,344.075,344.1874,343.9157,344.1593,16506.0
2020-12-14 12:30:00,367.25,367.25,367.01,367.21,10104.0,344.15,344.15,343.9251,344.1125,10104.0
2020-12-14 12:35:00,367.2,367.24,366.86,366.86,11846.0,344.1031,344.1406,343.7845,343.7845,11846.0
2020-12-14 12:40:00,366.95,366.95,366.65,366.81,10427.0,343.8688,343.8688,343.5877,343.7376,10427.0
2020-12-14 12:45:00,366.81,366.81,366.53,366.54,10553.0,343.7376,343.7376,343.4752,343.4846,10553.0
2020-12-14 12:50:00,366.58,366.74,366.51,366.73,25547.0,343.5221,343.672,343.4565,343.6627,25547.0
2020-12-14 12:55:00,366.67,366.72,366.38,366.58,40389.0,343.6064,343.6533,343.3347,343.5221,40389.0
2020-12-14 13:00:00,366.66,366.94,366.61,366.64,31970.0,343.5971,343.8595,343.5502,343.5783,31970.0
2020-12-14 13:05:00,366.63,366.64,366.09,366.11,16761.0,343.569,343.5783,343.0629,343.0817,16761.0
2020-12-14 13:10:00,366.13,366.62,366.08,366.47,24028.0,343.1004,343.5596,343.0536,343.419,24028.0
2020-12-14 13:15:00,366.43,366.59,366.4,366.57,12724.0,343.3815,343.5315,343.3534,343.5127,12724.0
2020-12-14 13:20:00,366.58,366.72,366.54,366.54,22374.0,343.5221,343.6533,343.4846,343.4846,22374.0
2020-12-14 13:25:00,366.47,366.7,366.32,366.34,136698.0,343.419,343.6346,343.2785,343.2972,136698.0
2020-12-14 13:30:00,366.4,366.76,366.4,366.76,20508.0,343.3534,343.6908,343.3534,343.6908,20508.0
2020-12-14 13:35:00,366.73,366.84,366.65,366.73,17770.0,343.6627,343.7657,343.5877,343.6627,17770.0
2020-12-14 13:40:00,366.76,366.84,366.68,366.69,23406.0,343.6908,343.7657,343.6158,343.6252,23406.0
2020-12-14 13:45:00,366.64,366.65,366.23,366.39,24682.0,343.5783,343.5877,343.1941,343.3441,24682.0
2020-12-14 13:50:00,366.39,366.77,366.39,366.73,15775.0,343.3441,343.7002,343.3441,343.6627,15775.0
2020-12-14 13:55:00,366.69,366.92,366.51,366.55,23716.0,343.6252,343.8407,343.4565,343.494,23716.0
2020-12-14 14:00:00,366.65,366.82,366.3,366.47,29338.0,343.5877,343.747,343.2597,343.419,29338.0
2020-12-14 14:05:00,366.41,366.66,366.41,366.54,20759.0,343.3628,343.5971,343.3628,343.4846,20759.0
2020-12-14 14:10:00,366.58,366.6,366.26,366.31,19473.0,343.5221,343.5408,343.2222,343.2691,19473.0
2020-12-14 14:15:00,366.31,366.5,366.09,366.47,13010.0,343.2691,343.4471,343.0629,343.419,13010.0
2020-12-14 14:20:00,366.46,366.49,366.21,366.37,65077.0,343.4096,343.4378,343.1754,343.3253,65077.0
2020-12-14 14:25:00,366.38,366.41,366.17,366.29,39049.0,343.3347,343.3628,343.1379,343.2503,39049.0
2020-12-14 14:30:00,366.27,366.31,365.68,365.8,51560.0,343.2316,343.2691,342.6787,342.7912,51560.0
2020-12-14 14:35:00,365.79,365.87,365.43,365.62,37818.0,342.7818,342.8568,342.4444,342.6225,37818.0
2020-12-14 14:40:00,365.6,366.01,365.59,366.01,31736.0,342.6037,342.988,342.5944,342.988,31736.0
2020-12-14 14:45:00,366.02,366.08,365.79,366.08,52879.0,342.9973,343.0536,342.7818,343.0536,52879.0
2020-12-14 14:50:00,366.1,366.41,365.91,366.41,28903.0,343.0723,343.3628,342.8942,343.3628,28903.0
2020-12-14 14:55:00,366.4,366.56,366.33,366.4,22639.0,343.3534,343.5034,343.2878,343.3534,22639.0
2020-12-14 15:00:00,366.4,366.41,366.15,366.23,23013.0,343.3534,343.3628,343.1191,343.1941,23013.0
2020-12-14 15:05:00,366.21,366.28,365.93,366.06,33338.0,343.1754,343.241,342.913,343.0348,33338.0
2020-12-14 15:10:00,366.14,366.38,366.14,366.21,25808.0,343.1098,343.3347,343.1098,343.1754,25808.0
2020-12-14 15:15:00,366.19,366.29,365.98,366.06,29766.0,343.1566,343.2503,342.9598,343.0348,29766.0
2020-12-14 15:20:00,366.1,366.26,366.05,366.25,53392.0,343.0723,343.2222,343.0254,343.2129,53392.0
2020-12-14 15:25:00,366.26,366.42,366.01,366.02,31736.0,343.2222,343.3722,342.988,342.9973,31736.0
2020-12-14 15:30:00,366.01,366.02,365.07,365.27,96522.0,342.988,342.9973,342.1071,342.2945,96522.0
2020-12-14 15:35:00,365.27,365.43,364.97,365.0,259559.0,342.2945,342.4444,342.0134,342.0415,259559.0
2020-12-14 15:40:00,364.97,365.06,364.63,364.63,111009.0,342.0134,342.0977,341.6948,341.6948,111009.0
2020-12-14 15:45:00,364.62,365.1,364.51,365.0,98368.0,341.6854,342.1352,341.5823,342.0415,98368.0
2020-12-14 15:50:00,364.88,365.31,364.5,365.27,59098.0,341.929,342.332,341.5729,342.2945,59098.0
2020-12-14 15:55:00,365.26,365.31,364.21,364.33,241680.0,342.2851,342.332,341.3012,341.4136,241680.0
2020-12-15 09:30:00,367.14,367.37,366.77,367.18,54039.0,344.0469,344.2624,343.7002,344.0844,54039.0
2020-12-15 09:35:00,367.17,367.43,366.93,367.34,26077.0,344.075,344.3186,343.8501,344.2343,26077.0
2020-12-15 09:40:00,367.5,367.52,367.05,367.18,8074.0,344.3842,344.403,343.9625,344.0844,8074.0
2020-12-15 09:45:00,366.87,367.11,366.78,366.98,12268.0,343.7939,344.0188,343.7095,343.8969,12268.0
2020-12-15 09:50:00,367.01,367.14,366.86,367.13,13564.0,343.9251,344.0469,343.7845,344.0375,13564.0
2020-12-15 09:55:00,367.13,367.13,366.46,366.57,36904.0,344.0375,344.0375,343.4096,343.5127,36904.0
2020-12-15 10:00:00,366.6,366.82,366.43,366.51,31187.0,343.5408,343.747,343.3815,343.4565,31187.0
2020-12-15 10:05:00,366.71,366.9,366.45,366.48,27498.0,343.6439,343.822,343.4003,343.4284,27498.0
2020-12-15 10:10:00,366.33,366.87,366.33,366.71,18532.0,343.2878,343.7939,343.2878,343.6439,18532.0
2020-12-15 10:15:00,366.65,366.79,366.51,366.74,11914.0,343.5877,343.7189,343.4565,343.672,11914.0
2020-12-15 10:20:00,366.73,366.75,366.46,366.56,12289.0,343.6627,343.6814,343.4096,343.5034,12289.0
2020-12-15 10:25:00,366.58,366.59,366.19,366.32,22337.0,343.5221,343.5315,343.1566,343.2785,22337.0
2020-12-15 10:30:00,366.31,366.69,366.29,366.64,35314.0,343.2691,343.6252,343.2503,343.5783,35314.0
2020-12-15 10:35:00,366.62,366.66,365.94,365.94,27541.0,343.5596,343.5971,342.9224,342.9224,27541.0
2020-12-15 10:40:00,365.99,366.24,365.84,366.21,12297.0,342.9692,343.2035,342.8286,343.1754,12297.0
2020-12-15 10:45:00,366.21,366.46,366.21,366.36,8101.0,343.1754,343.4096,343.1754,343.3159,8101.0
2020-12-15 10:50:00,366.39,366.5,366.17,366.48,6123.0,343.3441,343.4471,343.1379,343.4284,6123.0
2020-12-15 10:55:00,366.51,366.57,366.43,366.49,11719.0,343.4565,343.5127,343.3815,343.4378,11719.0
2020-12-15 11:00:00,366.49,366.49,366.24,366.24,10405.0,343.4378,343.4378,343.2035,343.2035,10405.0
2020-12-15 11:05:00,366.18,366.19,365.69,365.98,21042.0,343.1473,343.1566,342.6881,342.9598,21042.0
2020-12-15 11:10:00,366.01,366.46,365.99,366.42,23319.0,342.988,343.4096,342.9692,343.3722,23319.0
2020-12-15 11:15:00,366.36,366.41,366.14,366.4,19528.0,343.3159,343.3628,343.1098,343.3534,19528.0
2020-12-15 11:20:00,366.4,366.51,366.27,366.38,19871.0,343.3534,343.4565,343.2316,343.3347,19871.0
2020-12-15 11:25:00,366.4,366.51,366.22,366.45,18115.0,343.3534,343.4565,343.1847,343.4003,18115.0
2020-12-15 11:30:00,366.43,366.49,366.27,366.42,14295.0,343.3815,343.4378,343.2316,343.3722,14295.0
2020-12-15 11:35:00,366.41,366.63,366.32,366.57,36695.0,343.3628,343.569,343.2785,343.5127,36695.0
2020-12-15 11:40:00,366.59,366.96,366.59,366.94,15892.0,343.5315,343.8782,343.5315,343.8595,15892.0
2020-12-15 11:45:00,366.94,366.94,366.65,366.69,42138.0,343.8595,343.8595,343.5877,343.6252,42138.0
2020-12-15 11:50:00,366.67,366.83,366.6,366.6,15301.0,343.6064,343.7564,343.5408,343.5408,15301.0
2020-12-15 11:55:00,366.52,366.89,366.52,366.89,24521.0,343.4659,343.8126,343.4659,343.8126,24521.0
2020-12-15 12:00:00,366.88,367.17,366.82,367.16,28333.0,343.8032,344.075,343.747,344.0656,28333.0
2020-12-15 12:05:00,367.19,367.2,366.97,367.0,13053.0,344.0937,344.1031,343.8876,343.9157,13053.0
2020-12-15 12:10:00,367.03,367.15,367.0,367.14,10277.0,343.9438,344.0562,343.9157,344.0469,10277.0
2020-12-15 12:15:00,367.12,367.23,367.08,367.23,26691.0,344.0281,344.1312,343.9907,344.1312,26691.0
2020-12-15 12:20:00,367.2,367.4,367.17,367.34,8773.0,344.1031,344.2905,344.075,344.2343,8773.0
2020-12-15 12:25:00,367.37,367.38,367.27,367.27,2673.0,344.2624,344.2718,344.1687,344.1687,2673.0
2020-12-15 12:30:00,367.34,367.46,367.32,367.4,28548.0,344.2343,344.3467,344.2156,344.2905,28548.0
2020-12-15 12:35:00,367.4,367.78,367.35,367.72,20795.0,344.2905,344.6466,344.2437,344.5904,20795.0
2020-12-15 12:40:00,367.74,367.86,367.7,367.75,20796.0,344.6091,344.7216,344.5717,344.6185,20796.0
2020-12-15 12:45:00,367.77,368.02,367.77,368.02,15129.0,344.6373,344.8715,344.6373,344.8715,15129.0
2020-12-15 12:50:00,368.0,368.21,367.92,368.18,13781.0,344.8528,345.0496,344.7778,345.0215,13781.0
2020-12-15 12:55:00,368.2,368.29,368.13,368.25,9795.0,345.0402,345.1245,344.9746,345.0871,9795.0
2020-12-15 13:00:00,368.25,368.38,368.15,368.25,12682.0,345.0871,345.2089,344.9933,345.0871,12682.0
2020-12-15 13:05:00,368.27,368.95,368.24,368.75,55967.0,345.1058,345.743,345.0777,345.5556,55967.0
2020-12-15 13:10:00,368.75,368.75,368.57,368.71,16928.0,345.5556,345.5556,345.3869,345.5181,16928.0
2020-12-15 13:15:00,368.75,368.86,368.66,368.78,13743.0,345.5556,345.6587,345.4713,345.5837,13743.0
2020-12-15 13:20:00,368.77,368.77,368.62,368.67,14053.0,345.5744,345.5744,345.4338,345.4806,14053.0
2020-12-15 13:25:00,368.67,368.73,368.49,368.52,21397.0,345.4806,345.5369,345.312,345.3401,21397.0
2020-12-15 13:30:00,368.56,368.73,368.51,368.62,35623.0,345.3776,345.5369,345.3307,345.4338,35623.0
2020-12-15 13:35:00,368.63,368.72,368.56,368.72,20549.0,345.4432,345.5275,345.3776,345.5275,20549.0
2020-12-15 13:40:00,368.69,368.71,368.52,368.57,5202.0,345.4994,345.5181,345.3401,345.3869,5202.0
2020-12-15 13:45:00,368.58,368.76,368.56,368.73,6222.0,345.3963,345.565,345.3776,345.5369,6222.0
2020-12-15 13:50:00,368.71,368.73,368.62,368.68,12783.0,345.5181,345.5369,345.4338,345.49,12783.0
2020-12-15 13:55:00,368.69,369.02,368.69,368.94,38339.0,345.4994,345.8086,345.4994,345.7337,38339.0
2020-12-15 14:00:00,368.88,368.89,368.74,368.78,18253.0,345.6774,345.6868,345.5462,345.5837,18253.0
2020-12-15 14:05:00,368.81,368.97,368.79,368.81,56717.0,345.6118,345.7618,345.5931,345.6118,56717.0
2020-12-15 14:10:00,368.83,369.22,368.77,369.14,61695.0,345.6306,345.996,345.5744,345.9211,61695.0
2020-12-15 14:15:00,369.21,369.23,369.0,369.1,14616.0,345.9867,346.0054,345.7899,345.8836,14616.0
2020-12-15 14:20:00,369.11,369.17,368.97,369.0,11854.0,345.893,345.9492,345.7618,345.7899,11854.0
2020-12-15 14:25:00,369.06,369.19,368.92,368.97,15572.0,345.8461,345.9679,345.7149,345.7618,15572.0
2020-12-15 14:30:00,368.98,369.14,368.94,369.05,35496.0,345.7711,345.9211,345.7337,345.8367,35496.0
2020-12-15 14:35:00,369.02,369.21,369.02,369.13,16291.0,345.8086,345.9867,345.8086,345.9117,16291.0
2020-12-15 14:40:00,369.17,369.32,369.09,369.24,25389.0,345.9492,346.0898,345.8742,346.0148,25389.0
2020-12-15 14:45:00,369.25,369.31,369.19,369.24,29825.0,346.0242,346.0804,345.9679,346.0148,29825.0
2020-12-15 14:50:00,369.21,369.22,368.97,368.98,21170.0,345.9867,345.996,345.7618,345.7711,21170.0
2020-12-15 14:55:00,369.0,369.05,368.92,368.97,31297.0,345.7899,345.8367,345.7149,345.7618,31297.0
2020-12-15 15:00:00,368.98,369.24,368.84,368.84,30560.0,345.7711,346.0148,345.6399,345.6399,30560.0
2020-12-15 15:05:00,368.86,369.32,368.85,369.04,59055.0,345.6587,346.0898,345.6493,345.8274,59055.0
2020-12-15 15:10:00,369.05,369.17,368.94,369.14,33823.0,345.8367,345.9492,345.7337,345.9211,33823.0
2020-12-15 15:15:00,369.12,369.2,368.94,368.94,20189.0,345.9023,345.9773,345.7337,345.7337,20189.0
2020-12-15 15:20:00,368.91,369.06,368.84,369.0,36986.0,345.7055,345.8461,345.6399,345.7899,36986.0
2020-12-15 15:25:00,368.99,368.99,368.63,368.63,29883.0,345.7805,345.7805,345.4432,345.4432,29883.0
2020-12-15 15:30:00,368.62,368.63,368.38,368.42,52085.0,345.4338,345.4432,345.2089,345.2464,52085.0
2020-12-15 15:35:00,368.44,368.63,368.43,368.59,34191.0,345.2651,345.4432,345.2557,345.4057,34191.0
2020-12-15 15:40:00,368.53,368.87,368.46,368.8,20721.0,345.3494,345.6681,345.2838,345.6025,20721.0
2020-12-15 15:45:00,368.79,368.93,368.73,368.8,37515.0,345.5931,345.7243,345.5369,345.6025,37515.0
2020-12-15 15:50:00,368.76,368.92,368.57,368.87,78273.0,345.565,345.7149,345.3869,345.6681,78273.0
2020-12-15 15:55:00,368.81,369.33,368.78,369.33,85003.0,345.6118,346.0991,345.5837,346.0991,85003.0
2020-12-16 09:30:00,369.62,369.65,369.28,369.46,67193.0,346.3709,346.399,346.0523,346.2209,67193.0
2020-12-16 09:35:00,369.39,369.42,368.62,368.78,70036.0,346.1554,346.1835,345.4338,345.5837,70036.0
2020-12-16 09:40:00,368.8,368.93,368.66,368.93,26049.0,345.6025,345.7243,345.4713,345.7243,26049.0
2020-12-16 09:45:00,368.95,369.14,368.86,369.07,61610.0,345.743,345.9211,345.6587,345.8555,61610.0
2020-12-16 09:50:00,369.03,369.22,368.99,369.12,22097.0,345.818,345.996,345.7805,345.9023,22097.0
2020-12-16 09:55:00,369.15,369.43,369.14,369.3,12007.0,345.9304,346.1928,345.9211,346.071,12007.0
2020-12-16 10:00:00,369.31,369.34,369.13,369.26,11849.0,346.0804,346.1085,345.9117,346.0335,11849.0
2020-12-16 10:05:00,369.24,369.56,369.2,369.55,10464.0,346.0148,346.3147,345.9773,346.3053,10464.0
2020-12-16 10:10:00,369.56,369.62,369.23,369.27,11156.0,346.3147,346.3709,346.0054,346.0429,11156.0
2020-12-16 10:15:00,369.22,369.55,369.22,369.38,12060.0,345.996,346.3053,345.996,346.146,12060.0
2020-12-16 10:20:00,369.35,369.46,369.12,369.46,11974.0,346.1179,346.2209,345.9023,346.2209,11974.0
2020-12-16 10:25:00,369.48,369.81,369.48,369.75,28195.0,346.2397,346.5489,346.2397,346.4927,28195.0
2020-12-16 10:30:00,369.77,369.96,369.77,369.93,21033.0,346.5115,346.6895,346.5115,346.6614,21033.0
2020-12-16 10:35:00,369.88,369.91,369.77,369.83,18287.0,346.6145,346.6426,346.5115,346.5677,18287.0
2020-12-16 10:40:00,369.81,369.93,369.79,369.9,39647.0,346.5489,346.6614,346.5302,346.6333,39647.0
2020-12-16 10:45:00,369.85,369.91,369.67,369.67,23662.0,346.5864,346.6426,346.4177,346.4177,23662.0
2020-12-16 10:50:00,369.69,369.84,369.63,369.74,24546.0,346.4365,346.577,346.3803,346.4833,24546.0
2020-12-16 10:55:00,369.73,369.74,369.43,369.52,14191.0,346.474,346.4833,346.1928,346.2772,14191.0
2020-12-16 11:00:00,369.6,369.77,369.49,369.77,17342.0,346.3521,346.5115,346.2491,346.5115,17342.0
2020-12-16 11:05:00,369.77,369.97,369.77,369.85,22580.0,346.5115,346.6989,346.5115,346.5864,22580.0
2020-12-16 11:10:00,369.84,369.84,369.58,369.72,18175.0,346.577,346.577,346.3334,346.4646,18175.0
2020-12-16 11:15:00,369.72,369.82,369.43,369.63,6257.0,346.4646,346.5583,346.1928,346.3803,6257.0
2020-12-16 11:20:00,369.63,369.84,369.59,369.78,9229.0,346.3803,346.577,346.3428,346.5208,9229.0
2020-12-16 11:25:00,369.75,369.95,369.67,369.91,200152.0,346.4927,346.6801,346.4177,346.6426,200152.0
2020-12-16 11:30:00,369.92,370.06,369.85,370.04,25525.0,346.652,346.7832,346.5864,346.7645,25525.0
2020-12-16 11:35:00,370.06,370.13,369.98,370.0,25108.0,346.7832,346.8488,346.7082,346.727,25108.0
2020-12-16 11:40:00,370.08,370.08,369.97,370.05,18474.0,346.802,346.802,346.6989,346.7738,18474.0
2020-12-16 11:45:00,370.05,370.13,370.0,370.04,23113.0,346.7738,346.8488,346.727,346.7645,23113.0
2020-12-16 11:50:00,370.03,370.11,369.98,370.0,18390.0,346.7551,346.8301,346.7082,346.727,18390.0
2020-12-16 11:55:00,370.01,370.04,369.89,369.97,16252.0,346.7364,346.7645,346.6239,346.6989,16252.0
2020-12-16 12:00:00,370.0,370.03,369.92,369.94,10061.0,346.727,346.7551,346.652,346.6708,10061.0
2020-12-16 12:05:00,369.94,370.02,369.9,369.94,84821.0,346.6708,346.7457,346.6333,346.6708,84821.0
2020-12-16 12:10:00,369.93,369.95,369.81,369.82,23835.0,346.6614,346.6801,346.5489,346.5583,23835.0
2020-12-16 12:15:00,369.84,369.93,369.76,369.84,24507.0,346.577,346.6614,346.5021,346.577,24507.0
2020-12-16 12:20:00,369.83,369.85,369.58,369.68,25593.0,346.5677,346.5864,346.3334,346.4271,25593.0
2020-12-16 12:25:00,369.68,369.71,369.56,369.66,12034.0,346.4271,346.4552,346.3147,346.4084,12034.0
2020-12-16 12:30:00,369.67,369.71,369.55,369.67,24447.0,346.4177,346.4552,346.3053,346.4177,24447.0
2020-12-16 12:35:00,369.66,369.71,369.6,369.64,12665.0,346.4084,346.4552,346.3521,346.3896,12665.0
2020-12-16 12:40:00,369.65,369.69,369.56,369.65,20654.0,346.399,346.4365,346.3147,346.399,20654.0
2020-12-16 12:45:00,369.64,369.72,369.41,369.41,22353.0,346.3896,346.4646,346.1741,346.1741,22353.0
2020-12-16 12:50:00,369.4,369.48,369.16,369.46,27680.0,346.1647,346.2397,345.9398,346.2209,27680.0
2020-12-16 12:55:00,369.47,369.76,369.47,369.76,14003.0,346.2303,346.5021,346.2303,346.5021,14003.0
2020-12-16 13:00:00,369.77,369.77,369.62,369.7,11438.0,346.5115,346.5115,346.3709,346.4459,11438.0
2020-12-16 13:05:00,369.7,369.7,369.38,369.39,10808.0,346.4459,346.4459,346.146,346.1554,10808.0
2020-12-16 13:10:00,369.38,369.58,369.38,369.58,7426.0,346.146,346.3334,346.146,346.3334,7426.0
2020-12-16 13:15:00,369.52,369.58,369.46,369.57,10175.0,346.2772,346.3334,346.2209,346.324,10175.0
2020-12-16 13:20:00,369.57,369.6,369.5,369.53,7452.0,346.324,346.3521,346.2584,346.2865,7452.0
2020-12-16 13:25:00,369.51,369.58,369.42,369.47,24580.0,346.2678,346.3334,346.1835,346.2303,24580.0
2020-12-16 13:30:00,369.48,369.69,369.47,369.67,13152.0,346.2397,346.4365,346.2303,346.4177,13152.0
2020-12-16 13:35:00,369.66,369.68,369.56,369.65,42258.0,346.4084,346.4271,346.3147,346.399,42258.0
2020-12-16 13:40:00,369.62,369.68,369.58,369.61,13587.0,346.3709,346.4271,346.3334,346.3615,13587.0
2020-12-16 13:45:00,369.62,369.64,369.53,369.55,21675.0,346.3709,346.3896,346.2865,346.3053,21675.0
2020-12-16 13:50:00,369.55,369.6,369.51,369.52,40821.0,346.3053,346.3521,346.2678,346.2772,40821.0
2020-12-16 13:55:00,369.52,369.62,369.52,369.6,38358.0,346.2772,346.3709,346.2772,346.3521,38358.0
2020-12-16 14:00:00,369.6,369.89,369.11,369.54,91652.0,346.3521,346.6239,345.893,346.2959,91652.0
2020-12-16 14:05:00,369.46,369.5,368.99,369.15,28924.0,346.2209,346.2584,345.7805,345.9304,28924.0
2020-12-16 14:10:00,369.12,369.15,368.85,369.07,34410.0,345.9023,345.9304,345.6493,345.8555,34410.0
2020-12-16 14:15:00,369.06,369.07,368.85,368.93,25000.0,345.8461,345.8555,345.6493,345.7243,25000.0
2020-12-16 14:20:00,368.92,369.26,368.86,369.26,77389.0,345.7149,346.0335,345.6587,346.0335,77389.0
2020-12-16 14:25:00,369.26,369.29,369.01,369.12,82315.0,346.0335,346.0616,345.7993,345.9023,82315.0
2020-12-16 14:30:00,369.12,369.51,369.08,369.5,129531.0,345.9023,346.2678,345.8649,346.2584,129531.0
2020-12-16 14:35:00,369.52,370.3,369.52,370.27,43467.0,346.2772,347.0081,346.2772,346.98,43467.0
2020-12-16 14:40:00,370.27,370.32,370.08,370.19,106557.0,346.98,347.0269,346.802,346.905,106557.0
2020-12-16 14:45:00,370.17,370.38,370.13,370.38,24364.0,346.8863,347.0831,346.8488,347.0831,24364.0
2020-12-16 14:50:00,370.39,370.54,370.3,370.35,37163.0,347.0925,347.233,347.0081,347.055,37163.0
2020-12-16 14:55:00,370.29,370.49,370.24,370.48,29095.0,346.9987,347.1862,346.9519,347.1768,29095.0
2020-12-16 15:00:00,370.48,370.5,370.22,370.31,34544.0,347.1768,347.1955,346.9331,347.0175,34544.0
2020-12-16 15:05:00,370.32,370.35,370.02,370.12,51449.0,347.0269,347.055,346.7457,346.8394,51449.0
2020-12-16 15:10:00,370.12,370.2,369.96,370.17,82554.0,346.8394,346.9144,346.6895,346.8863,82554.0
2020-12-16 15:15:00,370.19,370.48,370.14,370.41,618085.0,346.905,347.1768,346.8582,347.1112,618085.0
2020-12-16 15:20:00,370.43,370.7,370.38,370.57,277668.0,347.1299,347.383,347.0831,347.2611,277668.0
2020-12-16 15:25:00,370.57,370.65,370.44,370.51,236334.0,347.2611,347.3361,347.1393,347.2049,236334.0
2020-12-16 15:30:00,370.52,370.91,370.51,370.79,58287.0,347.2143,347.5797,347.2049,347.4673,58287.0
2020-12-16 15:35:00,370.8,370.8,370.22,370.52,58220.0,347.4767,347.4767,346.9331,347.2143,58220.0
2020-12-16 15:40:00,370.54,370.71,370.39,370.47,36908.0,347.233,347.3923,347.0925,347.1674,36908.0
2020-12-16 15:45:00,370.46,370.56,370.35,370.52,73023.0,347.158,347.2518,347.055,347.2143,73023.0
2020-12-16 15:50:00,370.52,370.53,369.96,370.16,46297.0,347.2143,347.2236,346.6895,346.8769,46297.0
2020-12-16 15:55:00,370.21,370.29,369.68,369.91,102178.0,346.9238,346.9987,346.4271,346.6426,102178.0
2020-12-17 09:30:00,371.69,372.2,371.68,372.06,92892.0,348.3107,348.7886,348.3013,348.6574,92892.0
2020-12-17 09:35:00,372.08,372.17,371.93,372.05,24575.0,348.6762,348.7605,348.5356,348.648,24575.0
2020-12-17 09:40:00,372.09,372.09,371.48,371.51,33542.0,348.6855,348.6855,348.1139,348.142,33542.0
2020-12-17 09:45:00,371.56,371.81,371.4,371.81,29016.0,348.1889,348.4231,348.0389,348.4231,29016.0
2020-12-17 09:50:00,371.8,371.81,371.39,371.39,29185.0,348.4138,348.4231,348.0296,348.0296,29185.0
2020-12-17 09:55:00,371.42,371.5,371.29,371.48,13319.0,348.0577,348.1326,347.9358,348.1139,13319.0
2020-12-17 10:00:00,371.49,371.63,371.35,371.36,19819.0,348.1233,348.2545,347.9921,348.0014,19819.0
2020-12-17 10:05:00,371.34,371.42,371.28,371.4,12376.0,347.9827,348.0577,347.9265,348.0389,12376.0
2020-12-17 10:10:00,371.39,371.48,371.19,371.25,9133.0,348.0296,348.1139,347.8421,347.8984,9133.0
2020-12-17 10:15:00,371.24,371.47,371.1,371.36,25493.0,347.889,348.1045,347.7578,348.0014,25493.0
2020-12-17 10:20:00,371.37,371.37,371.27,371.3,8464.0,348.0108,348.0108,347.9171,347.9452,8464.0
2020-12-17 10:25:00,371.29,371.71,371.18,371.67,27728.0,347.9358,348.3294,347.8328,348.2919,27728.0
2020-12-17 10:30:00,371.64,371.81,371.56,371.69,17174.0,348.2638,348.4231,348.1889,348.3107,17174.0
2020-12-17 10:35:00,371.65,371.76,371.59,371.7,14313.0,348.2732,348.3763,348.217,348.3201,14313.0
2020-12-17 10:40:00,371.7,371.7,371.14,371.34,29002.0,348.3201,348.3201,347.7953,347.9827,29002.0
2020-12-17 10:45:00,371.4,371.71,371.4,371.69,21398.0,348.0389,348.3294,348.0389,348.3107,21398.0
2020-12-17 10:50:00,371.65,371.7,371.5,371.52,16236.0,348.2732,348.3201,348.1326,348.1514,16236.0
2020-12-17 10:55:00,371.53,371.53,371.23,371.32,35254.0,348.1607,348.1607,347.8796,347.964,35254.0
2020-12-17 11:00:00,371.34,371.46,371.18,371.24,12981.0,347.9827,348.0951,347.8328,347.889,12981.0
2020-12-17 11:05:00,371.25,371.49,371.25,371.47,14328.0,347.8984,348.1233,347.8984,348.1045,14328.0
2020-12-17 11:10:00,371.46,371.55,371.37,371.41,25528.0,348.0951,348.1795,348.0108,348.0483,25528.0
2020-12-17 11:15:00,371.39,371.65,371.37,371.55,6453.0,348.0296,348.2732,348.0108,348.1795,6453.0
2020-12-17 11:20:00,371.54,371.58,371.44,371.54,15473.0,348.1701,348.2076,348.0764,348.1701,15473.0
2020-12-17 11:25:00,371.54,371.6,371.41,371.44,10113.0,348.1701,348.2263,348.0483,348.0764,10113.0
2020-12-17 11:30:00,371.43,371.49,371.16,371.35,25992.0,348.067,348.1233,347.814,347.9921,25992.0
2020-12-17 11:35:00,371.33,371.38,371.29,371.32,17280.0,347.9733,348.0202,347.9358,347.964,17280.0
2020-12-17 11:40:00,371.3,371.41,371.3,371.36,5727.0,347.9452,348.0483,347.9452,348.0014,5727.0
2020-12-17 11:45:00,371.37,371.38,371.25,371.25,71939.0,348.0108,348.0202,347.8984,347.8984,71939.0
2020-12-17 11:50:00,371.25,371.25,370.82,370.84,16655.0,347.8984,347.8984,347.4954,347.5141,16655.0
2020-12-17 11:55:00,370.87,371.41,370.84,371.41,18151.0,347.5423,348.0483,347.5141,348.0483,18151.0
2020-12-17 12:00:00,371.44,371.46,371.31,371.36,23833.0,348.0764,348.0951,347.9546,348.0014,23833.0
2020-12-17 12:05:00,371.39,371.39,371.25,371.28,15530.0,348.0296,348.0296,347.8984,347.9265,15530.0
2020-12-17 12:10:00,371.29,371.29,371.14,371.18,7494.0,347.9358,347.9358,347.7953,347.8328,7494.0
2020-12-17 12:15:00,371.13,371.24,370.95,371.04,19330.0,347.7859,347.889,347.6172,347.7016,19330.0
2020-12-17 12:20:00,371.03,371.21,371.01,371.14,91830.0,347.6922,347.8609,347.6735,347.7953,91830.0
2020-12-17 12:25:00,371.14,371.26,371.11,371.23,22146.0,347.7953,347.9077,347.7672,347.8796,22146.0
2020-12-17 12:30:00,371.22,371.28,371.14,371.23,9530.0,347.8702,347.9265,347.7953,347.8796,9530.0
2020-12-17 12:35:00,371.19,371.22,371.06,371.17,43602.0,347.8421,347.8702,347.7203,347.8234,43602.0
2020-12-17 12:40:00,371.18,371.36,371.18,371.31,6345.0,347.8328,348.0014,347.8328,347.9546,6345.0
2020-12-17 12:45:00,371.33,371.44,371.3,371.41,9416.0,347.9733,348.0764,347.9452,348.0483,9416.0
2020-12-17 12:50:00,371.4,371.45,371.29,371.45,10393.0,348.0389,348.0858,347.9358,348.0858,10393.0
2020-12-17 12:55:00,371.44,371.56,371.36,371.47,21853.0,348.0764,348.1889,348.0014,348.1045,21853.0
2020-12-17 13:00:00,371.46,371.61,371.44,371.56,9238.0,348.0951,348.2357,348.0764,348.1889,9238.0
2020-12-17 13:05:00,371.57,371.71,371.55,371.61,11353.0,348.1982,348.3294,348.1795,348.2357,11353.0
2020-12-17 13:10:00,371.62,371.71,371.56,371.69,10944.0,348.2451,348.3294,348.1889,348.3107,10944.0
2020-12-17 13:15:00,371.67,371.74,371.58,371.61,20428.0,348.2919,348.3575,348.2076,348.2357,20428.0
2020-12-17 13:20:00,371.61,371.73,371.6,371.68,8859.0,348.2357,348.3482,348.2263,348.3013,8859.0
2020-12-17 13:25:00,371.66,371.71,371.63,371.65,20642.0,348.2826,348.3294,348.2545,348.2732,20642.0
2020-12-17 13:30:00,371.66,371.67,371.55,371.61,38030.0,348.2826,348.2919,348.1795,348.2357,38030.0
2020-12-17 13:35:00,371.63,371.68,371.54,371.65,40011.0,348.2545,348.3013,348.1701,348.2732,40011.0
2020-12-17 13:40:00,371.62,371.7,371.6,371.63,13286.0,348.2451,348.3201,348.2263,348.2545,13286.0
2020-12-17 13:45:00,371.62,371.67,371.54,371.67,14068.0,348.2451,348.2919,348.1701,348.2919,14068.0
2020-12-17 13:50:00,371.65,371.85,371.62,371.76,18015.0,348.2732,348.4606,348.2451,348.3763,18015.0
2020-12-17 13:55:00,371.75,371.89,371.71,371.89,18210.0,348.3669,348.4981,348.3294,348.4981,18210.0
2020-12-17 14:00:00,371.88,371.9,371.71,371.85,65019.0,348.4887,348.5075,348.3294,348.4606,65019.0
2020-12-17 14:05:00,371.85,371.93,371.8,371.88,42028.0,348.4606,348.5356,348.4138,348.4887,42028.0
2020-12-17 14:10:00,371.86,371.9,371.75,371.8,9640.0,348.47,348.5075,348.3669,348.4138,9640.0
2020-12-17 14:15:00,371.81,371.96,371.79,371.9,16287.0,348.4231,348.5637,348.4044,348.5075,16287.0
2020-12-17 14:20:00,371.9,371.94,371.86,371.88,10566.0,348.5075,348.545,348.47,348.4887,10566.0
2020-12-17 14:25:00,371.93,371.93,371.79,371.79,26607.0,348.5356,348.5356,348.4044,348.4044,26607.0
2020-12-17 14:30:00,371.8,371.97,371.8,371.87,13090.0,348.4138,348.5731,348.4138,348.4794,13090.0
2020-12-17 14:35:00,371.88,371.91,371.79,371.84,35445.0,348.4887,348.5168,348.4044,348.4512,35445.0
2020-12-17 14:40:00,371.84,371.91,371.71,371.76,17047.0,348.4512,348.5168,348.3294,348.3763,17047.0
2020-12-17 14:45:00,371.82,371.93,371.8,371.87,13681.0,348.4325,348.5356,348.4138,348.4794,13681.0
2020-12-17 14:50:00,371.87,371.95,371.83,371.88,80545.0,348.4794,348.5543,348.4419,348.4887,80545.0
2020-12-17 14:55:00,371.85,371.95,371.79,371.88,19187.0,348.4606,348.5543,348.4044,348.4887,19187.0
2020-12-17 15:00:00,371.85,371.99,371.7,371.77,30412.0,348.4606,348.5918,348.3201,348.3857,30412.0
2020-12-17 15:05:00,371.76,371.81,371.51,371.62,81709.0,348.3763,348.4231,348.142,348.2451,81709.0
2020-12-17 15:10:00,371.63,371.65,371.53,371.54,23366.0,348.2545,348.2732,348.1607,348.1701,23366.0
2020-12-17 15:15:00,371.52,371.74,371.46,371.6,29691.0,348.1514,348.3575,348.0951,348.2263,29691.0
2020-12-17 15:20:00,371.68,371.86,371.63,371.86,46242.0,348.3013,348.47,348.2545,348.47,46242.0
2020-12-17 15:25:00,371.87,371.93,371.64,371.64,24798.0,348.4794,348.5356,348.2638,348.2638,24798.0
2020-12-17 15:30:00,371.63,371.66,371.28,371.46,96387.0,348.2545,348.2826,347.9265,348.0951,96387.0
2020-12-17 15:35:00,371.46,371.85,371.4,371.72,69484.0,348.0951,348.4606,348.0389,348.3388,69484.0
2020-12-17 15:40:00,371.66,371.85,371.63,371.75,32449.0,348.2826,348.4606,348.2545,348.3669,32449.0
2020-12-17 15:45:00,371.73,371.78,371.58,371.59,74681.0,348.3482,348.395,348.2076,348.217,74681.0
2020-12-17 15:50:00,371.57,371.96,371.57,371.96,46197.0,348.1982,348.5637,348.1982,348.5637,46197.0
2020-12-17 15:55:00,371.96,372.01,371.65,371.96,218438.0,348.5637,348.6106,348.2732,348.5637,218438.0
2020-12-18 09:30:00,372.36,372.48,371.78,371.93,148390.0,348.9385,349.051,348.395,348.5356,148390.0
2020-12-18 09:35:00,371.84,371.92,371.67,371.76,47041.0,348.4512,348.5262,348.2919,348.3763,47041.0
2020-12-18 09:40:00,371.78,371.78,371.26,371.26,22048.0,348.395,348.395,347.9077,347.9077,22048.0
2020-12-18 09:45:00,371.28,371.34,370.98,371.08,52048.0,347.9265,347.9827,347.6453,347.7391,52048.0
2020-12-18 09:50:00,371.09,371.09,370.46,370.56,36122.0,347.7484,347.7484,347.158,347.2518,36122.0
2020-12-18 09:55:00,370.67,371.04,370.66,370.96,35846.0,347.3548,347.7016,347.3455,347.6266,35846.0
2020-12-18 10:00:00,370.91,370.92,370.03,370.18,34876.0,347.5797,347.5891,346.7551,346.8957,34876.0
2020-12-18 10:05:00,370.27,370.78,370.21,370.78,40912.0,346.98,347.4579,346.9238,347.4579,40912.0
2020-12-18 10:10:00,370.78,370.85,370.41,370.67,17619.0,347.4579,347.5235,347.1112,347.3548,17619.0
2020-12-18 10:15:00,370.72,370.8,370.31,370.68,26102.0,347.4017,347.4767,347.0175,347.3642,26102.0
2020-12-18 10:20:00,370.67,370.69,370.11,370.33,16281.0,347.3548,347.3736,346.8301,347.0362,16281.0
2020-12-18 10:25:00,370.44,370.53,369.93,370.14,22580.0,347.1393,347.2236,346.6614,346.8582,22580.0
2020-12-18 10:30:00,370.2,370.35,370.03,370.03,18452.0,346.9144,347.055,346.7551,346.7551,18452.0
2020-12-18 10:35:00,370.06,370.25,369.8,370.12,76460.0,346.7832,346.9613,346.5396,346.8394,76460.0
2020-12-18 10:40:00,370.13,370.4,370.11,370.4,15558.0,346.8488,347.1018,346.8301,347.1018,15558.0
2020-12-18 10:45:00,370.19,370.28,369.9,370.03,14402.0,346.905,346.9894,346.6333,346.7551,14402.0
2020-12-18 10:50:00,369.96,370.2,369.88,370.2,18264.0,346.6895,346.9144,346.6145,346.9144,18264.0
2020-12-18 10:55:00,370.16,370.55,370.16,370.36,30469.0,346.8769,347.2424,346.8769,347.0643,30469.0
2020-12-18 11:00:00,370.41,370.54,370.33,370.43,8749.0,347.1112,347.233,347.0362,347.1299,8749.0
2020-12-18 11:05:00,370.42,370.45,370.07,370.33,20541.0,347.1206,347.1487,346.7926,347.0362,20541.0
2020-12-18 11:10:00,370.28,370.31,369.4,369.44,32615.0,346.9894,347.0175,346.1647,346.2022,32615.0
2020-12-18 11:15:00,369.41,369.6,369.05,369.59,17565.0,346.1741,346.3521,345.8367,346.3428,17565.0
2020-12-18 11:20:00,369.61,369.89,369.58,369.89,9993.0,346.3615,346.6239,346.3334,346.6239,9993.0
2020-12-18 11:25:00,369.93,369.97,369.71,369.71,32663.0,346.6614,346.6989,346.4552,346.4552,32663.0
2020-12-18 11:30:00,369.7,369.8,369.51,369.72,16102.0,346.4459,346.5396,346.2678,346.4646,16102.0
2020-12-18 11:35:00,369.72,369.77,369.61,369.61,24384.0,346.4646,346.5115,346.3615,346.3615,24384.0
2020-12-18 11:40:00,369.65,369.74,369.52,369.7,28341.0,346.399,346.4833,346.2772,346.4459,28341.0
2020-12-18 11:45:00,369.7,369.89,369.68,369.89,44744.0,346.4459,346.6239,346.4271,346.6239,44744.0
2020-12-18 11:50:00,369.89,370.11,369.87,370.02,86278.0,346.6239,346.8301,346.6052,346.7457,86278.0
2020-12-18 11:55:00,370.04,370.05,369.88,369.89,21813.0,346.7645,346.7738,346.6145,346.6239,21813.0
2020-12-18 12:00:00,369.88,370.11,369.8,370.1,39582.0,346.6145,346.8301,346.5396,346.8207,39582.0
2020-12-18 12:05:00,370.09,370.18,369.98,370.01,36918.0,346.8113,346.8957,346.7082,346.7364,36918.0
2020-12-18 12:10:00,370.02,370.22,369.94,370.22,12127.0,346.7457,346.9331,346.6708,346.9331,12127.0
2020-12-18 12:15:00,370.23,370.55,370.21,370.44,290819.0,346.9425,347.2424,346.9238,347.1393,290819.0
2020-12-18 12:20:00,370.44,370.44,370.26,370.3,24379.0,347.1393,347.1393,346.9706,347.0081,24379.0
2020-12-18 12:25:00,370.3,370.44,370.27,370.42,38836.0,347.0081,347.1393,346.98,347.1206,38836.0
2020-12-18 12:30:00,370.42,370.5,370.27,370.45,28685.0,347.1206,347.1955,346.98,347.1487,28685.0
2020-12-18 12:35:00,370.44,370.85,370.42,370.85,33653.0,347.1393,347.5235,347.1206,347.5235,33653.0
2020-12-18 12:40:00,370.85,370.91,370.72,370.76,14064.0,347.5235,347.5797,347.4017,347.4392,14064.0
2020-12-18 12:45:00,370.72,370.72,370.43,370.45,20412.0,347.4017,347.4017,347.1299,347.1487,20412.0
2020-12-18 12:50:00,370.5,370.54,370.26,370.28,18666.0,347.1955,347.233,346.9706,346.9894,18666.0
2020-12-18 12:55:00,370.27,370.33,370.16,370.25,48447.0,346.98,347.0362,346.8769,346.9613,48447.0
2020-12-18 13:00:00,370.27,370.28,370.0,370.07,16517.0,346.98,346.9894,346.727,346.7926,16517.0
2020-12-18 13:05:00,370.08,370.18,369.99,370.08,21942.0,346.802,346.8957,346.7176,346.802,21942.0
2020-12-18 13:10:00,370.07,370.2,370.0,370.15,24357.0,346.7926,346.9144,346.727,346.8675,24357.0
2020-12-18 13:15:00,370.14,370.14,369.96,369.98,14495.0,346.8582,346.8582,346.6895,346.7082,14495.0
2020-12-18 13:20:00,369.94,369.96,369.6,369.73,22293.0,346.6708,346.6895,346.3521,346.474,22293.0
2020-12-18 13:25:00,369.74,369.97,369.73,369.92,16984.0,346.4833,346.6989,346.474,346.652,16984.0
2020-12-18 13:30:00,369.83,369.84,369.53,369.61,62756.0,346.5677,346.577,346.2865,346.3615,62756.0
2020-12-18 13:35:00,369.61,369.69,369.36,369.37,59365.0,346.3615,346.4365,346.1272,346.1366,59365.0
2020-12-18 13:40:00,369.33,369.6,369.33,369.58,25917.0,346.0991,346.3521,346.0991,346.3334,25917.0
2020-12-18 13:45:00,369.59,369.69,369.52,369.52,95246.0,346.3428,346.4365,346.2772,346.2772,95246.0
2020-12-18 13:50:00,369.53,369.64,369.46,369.51,71389.0,346.2865,346.3896,346.2209,346.2678,71389.0
2020-12-18 13:55:00,369.55,369.66,369.52,369.65,21789.0,346.3053,346.4084,346.2772,346.399,21789.0
2020-12-18 14:00:00,369.6,369.6,369.01,369.09,47833.0,346.3521,346.3521,345.7993,345.8742,47833.0
2020-12-18 14:05:00,369.17,369.43,369.1,369.3,27081.0,345.9492,346.1928,345.8836,346.071,27081.0
2020-12-18 14:10:00,369.33,369.34,369.03,369.21,28874.0,346.0991,346.1085,345.818,345.9867,28874.0
2020-12-18 14:15:00,369.22,369.23,368.89,369.13,35583.0,345.996,346.0054,345.6868,345.9117,35583.0
2020-12-18 14:20:00,369.15,369.4,369.14,369.16,32259.0,345.9304,346.1647,345.9211,345.9398,32259.0
2020-12-18 14:25:00,369.19,369.24,369.05,369.16,27657.0,345.9679,346.0148,345.8367,345.9398,27657.0
2020-12-18 14:30:00,369.19,369.44,369.16,369.32,36482.0,345.9679,346.2022,345.9398,346.0898,36482.0
2020-12-18 14:35:00,369.31,369.49,369.28,369.42,40489.0,346.0804,346.2491,346.0523,346.1835,40489.0
2020-12-18 14:40:00,369.43,369.49,369.31,369.31,24715.0,346.1928,346.2491,346.0804,346.0804,24715.0
2020-12-18 14:45:00,369.34,369.43,369.14,369.41,29178.0,346.1085,346.1928,345.9211,346.1741,29178.0
2020-12-18 14:50:00,369.36,369.36,369.12,369.15,26114.0,346.1272,346.1272,345.9023,345.9304,26114.0
2020-12-18 14:55:00,369.22,369.22,368.63,368.92,54932.0,345.996,345.996,345.4432,345.7149,54932.0
2020-12-18 15:00:00,368.92,369.1,368.7,368.86,49286.0,345.7149,345.8836,345.5088,345.6587,49286.0
2020-12-18 15:05:00,368.88,369.23,368.84,369.05,24240.0,345.6774,346.0054,345.6399,345.8367,24240.0
2020-12-18 15:10:00,369.04,369.04,368.7,368.9,28716.0,345.8274,345.8274,345.5088,345.6962,28716.0
2020-12-18 15:15:00,368.95,369.23,368.87,368.97,46416.0,345.743,346.0054,345.6681,345.7618,46416.0
2020-12-18 15:20:00,368.98,369.0,368.47,368.62,62062.0,345.7711,345.7899,345.2932,345.4338,62062.0
2020-12-18 15:25:00,368.67,368.67,368.36,368.58,62043.0,345.4806,345.4806,345.1901,345.3963,62043.0
2020-12-18 15:30:00,368.58,368.98,368.5,368.91,45606.0,345.3963,345.7711,345.3213,345.7055,45606.0
2020-12-18 15:35:00,368.92,368.95,368.5,368.62,135908.0,345.7149,345.743,345.3213,345.4338,135908.0
2020-12-18 15:40:00,368.63,369.41,368.39,369.4,49356.0,345.4432,346.1741,345.2183,346.1647,49356.0
2020-12-18 15:45:00,369.44,370.02,369.33,369.81,391635.0,346.2022,346.7457,346.0991,346.5489,391635.0
2020-12-18 15:50:00,369.72,370.98,369.45,370.72,205643.0,346.4646,347.6453,346.2116,347.4017,205643.0
2020-12-18 15:55:00,370.83,371.64,370.36,370.46,406240.0,347.5048,348.2638,347.0643,347.158,406240.0
2020-12-21 09:30:00,366.24,367.2,365.87,367.09,136177.0,343.2035,344.1031,342.8568,344.0,136177.0
2020-12-21 09:35:00,367.14,367.77,367.02,367.6,48021.0,344.0469,344.6373,343.9344,344.4779,48021.0
2020-12-21 09:40:00,367.54,367.67,366.94,367.01,70490.0,344.4217,344.5435,343.8595,343.9251,70490.0
2020-12-21 09:45:00,366.92,367.09,366.36,366.49,23876.0,343.8407,344.0,343.3159,343.4378,23876.0
2020-12-21 09:50:00,366.43,367.1,366.36,366.6,81023.0,343.3815,344.0094,343.3159,343.5408,81023.0
2020-12-21 09:55:00,366.64,367.19,366.15,366.24,43564.0,343.5783,344.0937,343.1191,343.2035,43564.0
2020-12-21 10:00:00,366.1,366.32,364.5,364.76,114082.0,343.0723,343.2785,341.5729,341.8166,114082.0
2020-12-21 10:05:00,364.78,364.9,364.1,364.76,116083.0,341.8353,341.9478,341.1981,341.8166,116083.0
2020-12-21 10:10:00,364.76,365.08,364.22,364.39,50745.0,341.8166,342.1165,341.3105,341.4699,50745.0
2020-12-21 10:15:00,364.25,364.67,363.59,363.8,106789.0,341.3387,341.7322,340.7202,340.917,106789.0
2020-12-21 10:20:00,363.82,364.38,363.38,364.26,185331.0,340.9357,341.4605,340.5234,341.348,185331.0
2020-12-21 10:25:00,364.19,364.5,363.92,364.22,42832.0,341.2824,341.5729,341.0294,341.3105,42832.0
2020-12-21 10:30:00,364.11,364.41,363.57,364.3,42240.0,341.2075,341.4886,340.7014,341.3855,42240.0
2020-12-21 10:35:00,364.46,364.58,363.74,364.54,25499.0,341.5354,341.6479,340.8607,341.6104,25499.0
2020-12-21 10:40:00,364.41,364.74,364.12,364.58,28297.0,341.4886,341.7978,341.2168,341.6479,28297.0
2020-12-21 10:45:00,364.58,364.58,363.9,364.23,22742.0,341.6479,341.6479,341.0107,341.3199,22742.0
2020-12-21 10:50:00,364.31,364.49,364.03,364.42,74812.0,341.3949,341.5636,341.1325,341.498,74812.0
2020-12-21 10:55:00,364.42,364.98,364.4,364.72,42164.0,341.498,342.0227,341.4792,341.7791,42164.0
2020-12-21 11:00:00,364.72,365.5,364.63,365.5,27073.0,341.7791,342.51,341.6948,342.51,27073.0
2020-12-21 11:05:00,365.54,365.73,365.35,365.67,32553.0,342.5475,342.7256,342.3695,342.6693,32553.0
2020-12-21 11:10:00,365.62,365.73,365.43,365.68,46815.0,342.6225,342.7256,342.4444,342.6787,46815.0
2020-12-21 11:15:00,365.8,365.93,365.35,365.52,34669.0,342.7912,342.913,342.3695,342.5288,34669.0
2020-12-21 11:20:00,365.48,366.15,365.45,366.11,307324.0,342.4913,343.1191,342.4632,343.0817,307324.0
2020-12-21 11:25:00,366.08,366.16,365.8,365.9,17991.0,343.0536,343.1285,342.7912,342.8849,17991.0
2020-12-21 11:30:00,365.94,366.27,365.94,366.01,21823.0,342.9224,343.2316,342.9224,342.988,21823.0
2020-12-21 11:35:00,366.05,366.45,366.03,366.29,10636.0,343.0254,343.4003,343.0067,343.2503,10636.0
2020-12-21 11:40:00,366.33,366.57,366.32,366.48,16277.0,343.2878,343.5127,343.2785,343.4284,16277.0
2020-12-21 11:45:00,366.59,366.84,366.4,366.73,23251.0,343.5315,343.7657,343.3534,343.6627,23251.0
2020-12-21 11:50:00,366.7,366.98,366.67,366.71,44969.0,343.6346,343.8969,343.6064,343.6439,44969.0
2020-12-21 11:55:00,366.72,366.77,366.52,366.65,16317.0,343.6533,343.7002,343.4659,343.5877,16317.0
2020-12-21 12:00:00,366.67,367.11,366.66,367.11,80158.0,343.6064,344.0188,343.5971,344.0188,80158.0
2020-12-21 12:05:00,367.08,367.08,366.86,367.04,16901.0,343.9907,343.9907,343.7845,343.9532,16901.0
2020-12-21 12:10:00,367.02,367.16,366.84,366.84,15480.0,343.9344,344.0656,343.7657,343.7657,15480.0
2020-12-21 12:15:00,366.94,367.08,366.88,366.88,16110.0,343.8595,343.9907,343.8032,343.8032,16110.0
2020-12-21 12:20:00,366.88,367.55,366.88,367.54,20384.0,343.8032,344.4311,343.8032,344.4217,20384.0
2020-12-21 12:25:00,367.52,367.96,367.52,367.91,9459.0,344.403,344.8153,344.403,344.7684,9459.0
2020-12-21 12:30:00,367.91,368.23,367.91,368.1,10318.0,344.7684,345.0683,344.7684,344.9465,10318.0
2020-12-21 12:35:00,368.09,368.28,368.02,368.18,15277.0,344.9371,345.1152,344.8715,345.0215,15277.0
2020-12-21 12:40:00,368.21,368.31,367.89,367.96,26249.0,345.0496,345.1433,344.7497,344.8153,26249.0
2020-12-21 12:45:00,367.96,368.36,367.94,368.26,19070.0,344.8153,345.1901,344.7966,345.0964,19070.0
2020-12-21 12:50:00,368.27,368.8,368.26,368.58,36583.0,345.1058,345.6025,345.0964,345.3963,36583.0
2020-12-21 12:55:00,368.62,368.72,368.52,368.62,13584.0,345.4338,345.5275,345.3401,345.4338,13584.0
2020-12-21 13:00:00,368.62,368.89,368.48,368.59,38257.0,345.4338,345.6868,345.3026,345.4057,38257.0
2020-12-21 13:05:00,368.57,368.89,368.51,368.78,74311.0,345.3869,345.6868,345.3307,345.5837,74311.0
2020-12-21 13:10:00,368.79,368.94,368.66,368.94,13838.0,345.5931,345.7337,345.4713,345.7337,13838.0
2020-12-21 13:15:00,368.96,369.01,368.88,368.98,15348.0,345.7524,345.7993,345.6774,345.7711,15348.0
2020-12-21 13:20:00,368.99,369.02,368.72,368.86,102280.0,345.7805,345.8086,345.5275,345.6587,102280.0
2020-12-21 13:25:00,368.86,369.09,368.69,369.02,51022.0,345.6587,345.8742,345.4994,345.8086,51022.0
2020-12-21 13:30:00,369.0,369.38,368.99,369.27,30244.0,345.7899,346.146,345.7805,346.0429,30244.0
2020-12-21 13:35:00,369.29,369.39,369.16,369.24,18527.0,346.0616,346.1554,345.9398,346.0148,18527.0
2020-12-21 13:40:00,369.24,369.76,369.24,369.69,38324.0,346.0148,346.5021,346.0148,346.4365,38324.0
2020-12-21 13:45:00,369.62,369.63,369.14,369.21,119863.0,346.3709,346.3803,345.9211,345.9867,119863.0
2020-12-21 13:50:00,369.36,369.67,369.31,369.67,13066.0,346.1272,346.4177,346.0804,346.4177,13066.0
2020-12-21 13:55:00,369.65,369.68,369.4,369.41,38182.0,346.399,346.4271,346.1647,346.1741,38182.0
2020-12-21 14:00:00,369.41,369.41,369.18,369.3,15400.0,346.1741,346.1741,345.9586,346.071,15400.0
2020-12-21 14:05:00,369.31,369.32,369.06,369.09,13747.0,346.0804,346.0898,345.8461,345.8742,13747.0
2020-12-21 14:10:00,369.09,369.5,368.97,369.5,26938.0,345.8742,346.2584,345.7618,346.2584,26938.0
2020-12-21 14:15:00,369.41,369.53,369.28,369.43,31020.0,346.1741,346.2865,346.0523,346.1928,31020.0
2020-12-21 14:20:00,369.41,369.7,369.26,369.51,39033.0,346.1741,346.4459,346.0335,346.2678,39033.0
2020-12-21 14:25:00,369.54,369.79,369.52,369.75,11703.0,346.2959,346.5302,346.2772,346.4927,11703.0
2020-12-21 14:30:00,369.69,369.95,369.69,369.81,16575.0,346.4365,346.6801,346.4365,346.5489,16575.0
2020-12-21 14:35:00,369.82,370.14,369.7,369.7,21451.0,346.5583,346.8582,346.4459,346.4459,21451.0
2020-12-21 14:40:00,369.7,369.82,369.53,369.68,17307.0,346.4459,346.5583,346.2865,346.4271,17307.0
2020-12-21 14:45:00,369.66,369.81,369.66,369.68,30615.0,346.4084,346.5489,346.4084,346.4271,30615.0
2020-12-21 14:50:00,369.67,369.78,369.63,369.76,18628.0,346.4177,346.5208,346.3803,346.5021,18628.0
2020-12-21 14:55:00,369.69,369.77,369.31,369.36,8109.0,346.4365,346.5115,346.0804,346.1272,8109.0
2020-12-21 15:00:00,369.43,369.6,369.29,369.38,27594.0,346.1928,346.3521,346.0616,346.146,27594.0
2020-12-21 15:05:00,369.37,369.41,368.83,368.87,28866.0,346.1366,346.1741,345.6306,345.6681,28866.0
2020-12-21 15:10:00,368.86,369.15,368.71,369.11,22691.0,345.6587,345.9304,345.5181,345.893,22691.0
2020-12-21 15:15:00,369.04,369.05,368.79,368.9,15564.0,345.8274,345.8367,345.5931,345.6962,15564.0
2020-12-21 15:20:00,368.92,368.95,368.74,368.92,25503.0,345.7149,345.743,345.5462,345.7149,25503.0
2020-12-21 15:25:00,368.88,369.08,368.87,369.06,21526.0,345.6774,345.8649,345.6681,345.8461,21526.0
2020-12-21 15:30:00,369.0,369.02,368.25,368.25,24123.0,345.7899,345.8086,345.0871,345.0871,24123.0
2020-12-21 15:35:00,368.27,368.88,368.26,368.86,46501.0,345.1058,345.6774,345.0964,345.6587,46501.0
2020-12-21 15:40:00,368.98,369.1,368.44,368.49,30036.0,345.7711,345.8836,345.2651,345.312,30036.0
2020-12-21 15:45:00,368.46,368.72,368.36,368.55,50438.0,345.2838,345.5275,345.1901,345.3682,50438.0
2020-12-21 15:50:00,368.54,368.57,367.95,368.57,52536.0,345.3588,345.3869,344.8059,345.3869,52536.0
2020-12-21 15:55:00,368.66,369.52,368.61,369.25,112716.0,345.4713,346.2772,345.4244,346.0242,112716.0
2020-12-22 09:30:00,369.54,369.55,368.59,368.81,111436.0,346.2959,346.3053,345.4057,345.6118,111436.0
2020-12-22 09:35:00,368.7,369.02,368.61,368.95,28183.0,345.5088,345.8086,345.4244,345.743,28183.0
2020-12-22 09:40:00,369.02,369.24,368.71,369.24,36215.0,345.8086,346.0148,345.5181,346.0148,36215.0
2020-12-22 09:45:00,369.13,369.42,369.12,369.28,22875.0,345.9117,346.1835,345.9023,346.0523,22875.0
2020-12-22 09:50:00,369.29,369.35,368.8,369.08,31240.0,346.0616,346.1179,345.6025,345.8649,31240.0
2020-12-22 09:55:00,369.09,369.24,368.91,369.13,21072.0,345.8742,346.0148,345.7055,345.9117,21072.0
2020-12-22 10:00:00,369.13,369.13,368.4,368.84,19783.0,345.9117,345.9117,345.2276,345.6399,19783.0
2020-12-22 10:05:00,368.76,369.45,368.71,369.41,17491.0,345.565,346.2116,345.5181,346.1741,17491.0
2020-12-22 10:10:00,369.47,369.47,368.4,368.51,16646.0,346.2303,346.2303,345.2276,345.3307,16646.0
2020-12-22 10:15:00,368.55,369.04,368.52,368.85,32479.0,345.3682,345.8274,345.3401,345.6493,32479.0
2020-12-22 10:20:00,368.79,369.07,368.67,368.99,14432.0,345.5931,345.8555,345.4806,345.7805,14432.0
2020-12-22 10:25:00,369.05,369.31,368.89,369.31,9485.0,345.8367,346.0804,345.6868,346.0804,9485.0
2020-12-22 10:30:00,369.21,369.67,369.21,369.44,12179.0,345.9867,346.4177,345.9867,346.2022,12179.0
2020-12-22 10:35:00,369.45,369.55,369.41,369.52,100084.0,346.2116,346.3053,346.1741,346.2772,100084.0
2020-12-22 10:40:00,369.53,369.57,369.32,369.35,36389.0,346.2865,346.324,346.0898,346.1179,36389.0
2020-12-22 10:45:00,369.36,369.55,368.85,368.86,17043.0,346.1272,346.3053,345.6493,345.6587,17043.0
2020-12-22 10:50:00,368.82,369.04,368.75,368.99,14593.0,345.6212,345.8274,345.5556,345.7805,14593.0
2020-12-22 10:55:00,368.97,369.16,368.86,369.08,11303.0,345.7618,345.9398,345.6587,345.8649,11303.0
2020-12-22 11:00:00,369.13,369.13,368.63,368.96,17045.0,345.9117,345.9117,345.4432,345.7524,17045.0
2020-12-22 11:05:00,368.98,369.17,368.89,369.14,16313.0,345.7711,345.9492,345.6868,345.9211,16313.0
2020-12-22 11:10:00,369.12,369.27,368.94,369.08,32611.0,345.9023,346.0429,345.7337,345.8649,32611.0
2020-12-22 11:15:00,369.14,369.4,369.04,369.37,29924.0,345.9211,346.1647,345.8274,346.1366,29924.0
2020-12-22 11:20:00,369.36,369.42,368.96,369.02,24777.0,346.1272,346.1835,345.7524,345.8086,24777.0
2020-12-22 11:25:00,369.0,369.07,368.81,368.96,22173.0,345.7899,345.8555,345.6118,345.7524,22173.0
2020-12-22 11:30:00,368.99,369.0,368.41,368.45,48846.0,345.7805,345.7899,345.237,345.2745,48846.0
2020-12-22 11:35:00,368.44,368.46,367.9,368.12,53296.0,345.2651,345.2838,344.7591,344.9652,53296.0
2020-12-22 11:40:00,368.12,368.14,367.42,367.65,15636.0,344.9652,344.984,344.3093,344.5248,15636.0
2020-12-22 11:45:00,367.68,368.1,367.5,367.96,28558.0,344.5529,344.9465,344.3842,344.8153,28558.0
2020-12-22 11:50:00,367.92,368.08,367.66,368.04,28468.0,344.7778,344.9278,344.5342,344.8903,28468.0
2020-12-22 11:55:00,368.06,368.42,368.05,368.38,21784.0,344.909,345.2464,344.8996,345.2089,21784.0
2020-12-22 12:00:00,368.37,368.57,368.27,368.55,20853.0,345.1995,345.3869,345.1058,345.3682,20853.0
2020-12-22 12:05:00,368.56,368.63,368.42,368.42,20613.0,345.3776,345.4432,345.2464,345.2464,20613.0
2020-12-22 12:10:00,368.42,368.75,368.34,368.73,11016.0,345.2464,345.5556,345.1714,345.5369,11016.0
2020-12-22 12:15:00,368.73,368.83,368.67,368.71,20182.0,345.5369,345.6306,345.4806,345.5181,20182.0
2020-12-22 12:20:00,368.76,368.81,368.64,368.73,55557.0,345.565,345.6118,345.4525,345.5369,55557.0
2020-12-22 12:25:00,368.7,368.7,368.42,368.42,14177.0,345.5088,345.5088,345.2464,345.2464,14177.0
2020-12-22 12:30:00,368.42,368.57,368.39,368.5,35779.0,345.2464,345.3869,345.2183,345.3213,35779.0
2020-12-22 12:35:00,368.5,368.76,368.5,368.65,6082.0,345.3213,345.565,345.3213,345.4619,6082.0
2020-12-22 12:40:00,368.68,368.91,368.66,368.9,5647.0,345.49,345.7055,345.4713,345.6962,5647.0
2020-12-22 12:45:00,368.9,368.98,368.8,368.9,10981.0,345.6962,345.7711,345.6025,345.6962,10981.0
2020-12-22 12:50:00,368.87,368.96,368.8,368.83,8380.0,345.6681,345.7524,345.6025,345.6306,8380.0
2020-12-22 12:55:00,368.83,368.86,368.61,368.79,20014.0,345.6306,345.6587,345.4244,345.5931,20014.0
2020-12-22 13:00:00,368.86,369.01,368.77,368.88,7299.0,345.6587,345.7993,345.5744,345.6774,7299.0
2020-12-22 13:05:00,368.89,369.01,368.87,368.91,29394.0,345.6868,345.7993,345.6681,345.7055,29394.0
2020-12-22 13:10:00,368.94,369.11,368.9,369.04,10924.0,345.7337,345.893,345.6962,345.8274,10924.0
2020-12-22 13:15:00,369.07,369.2,369.04,369.11,9236.0,345.8555,345.9773,345.8274,345.893,9236.0
2020-12-22 13:20:00,369.14,369.19,369.09,369.17,9662.0,345.9211,345.9679,345.8742,345.9492,9662.0
2020-12-22 13:25:00,369.18,369.19,369.08,369.14,8396.0,345.9586,345.9679,345.8649,345.9211,8396.0
2020-12-22 13:30:00,369.15,369.32,369.15,369.23,7284.0,345.9304,346.0898,345.9304,346.0054,7284.0
2020-12-22 13:35:00,369.21,369.48,369.19,369.48,11936.0,345.9867,346.2397,345.9679,346.2397,11936.0
2020-12-22 13:40:00,369.46,369.47,369.17,369.21,22768.0,346.2209,346.2303,345.9492,345.9867,22768.0
2020-12-22 13:45:00,369.24,369.41,369.23,369.3,30738.0,346.0148,346.1741,346.0054,346.071,30738.0
2020-12-22 13:50:00,369.3,369.49,369.3,369.45,23315.0,346.071,346.2491,346.071,346.2116,23315.0
2020-12-22 13:55:00,369.47,369.59,369.33,369.37,31081.0,346.2303,346.3428,346.0991,346.1366,31081.0
2020-12-22 14:00:00,369.37,369.49,369.37,369.42,36008.0,346.1366,346.2491,346.1366,346.1835,36008.0
2020-12-22 14:05:00,369.43,369.46,369.11,369.23,36656.0,346.1928,346.2209,345.893,346.0054,36656.0
2020-12-22 14:10:00,369.24,369.35,369.12,369.27,22308.0,346.0148,346.1179,345.9023,346.0429,22308.0
2020-12-22 14:15:00,369.24,369.36,369.17,369.36,31938.0,346.0148,346.1272,345.9492,346.1272,31938.0
2020-12-22 14:20:00,369.4,369.43,369.15,369.23,21198.0,346.1647,346.1928,345.9304,346.0054,21198.0
2020-12-22 14:25:00,369.23,369.3,369.12,369.29,27699.0,346.0054,346.071,345.9023,346.0616,27699.0
2020-12-22 14:30:00,369.29,369.29,369.11,369.19,41881.0,346.0616,346.0616,345.893,345.9679,41881.0
2020-12-22 14:35:00,369.22,369.23,368.67,368.67,32513.0,345.996,346.0054,345.4806,345.4806,32513.0
2020-12-22 14:40:00,368.68,368.84,368.58,368.75,16970.0,345.49,345.6399,345.3963,345.5556,16970.0
2020-12-22 14:45:00,368.72,368.92,368.58,368.9,30559.0,345.5275,345.7149,345.3963,345.6962,30559.0
2020-12-22 14:50:00,368.92,369.07,368.72,368.77,15569.0,345.7149,345.8555,345.5275,345.5744,15569.0
2020-12-22 14:55:00,368.75,368.96,368.74,368.89,28315.0,345.5556,345.7524,345.5462,345.6868,28315.0
2020-12-22 15:00:00,368.9,369.01,368.84,368.96,17443.0,345.6962,345.7993,345.6399,345.7524,17443.0
2020-12-22 15:05:00,368.95,368.95,368.61,368.61,12640.0,345.743,345.743,345.4244,345.4244,12640.0
2020-12-22 15:10:00,368.56,368.71,368.35,368.63,23878.0,345.3776,345.5181,345.1808,345.4432,23878.0
2020-12-22 15:15:00,368.61,368.69,368.47,368.55,171264.0,345.4244,345.4994,345.2932,345.3682,171264.0
2020-12-22 15:20:00,368.52,368.67,368.47,368.49,16897.0,345.3401,345.4806,345.2932,345.312,16897.0
2020-12-22 15:25:00,368.45,368.55,368.26,368.35,22793.0,345.2745,345.3682,345.0964,345.1808,22793.0
2020-12-22 15:30:00,368.33,368.48,368.11,368.33,21373.0,345.162,345.3026,344.9559,345.162,21373.0
2020-12-22 15:35:00,368.32,368.43,368.12,368.15,37900.0,345.1527,345.2557,344.9652,344.9933,37900.0
2020-12-22 15:40:00,368.12,368.33,367.94,368.32,22586.0,344.9652,345.162,344.7966,345.1527,22586.0
2020-12-22 15:45:00,368.31,368.64,368.24,368.27,29999.0,345.1433,345.4525,345.0777,345.1058,29999.0
2020-12-22 15:50:00,368.2,368.47,368.08,368.34,61459.0,345.0402,345.2932,344.9278,345.1714,61459.0
2020-12-22 15:55:00,368.36,368.6,368.31,368.56,39758.0,345.1901,345.415,345.1433,345.3776,39758.0
2020-12-23 09:30:00,369.63,370.0,369.6,369.86,60074.0,346.3803,346.727,346.3521,346.5958,60074.0
2020-12-23 09:35:00,369.85,370.39,369.78,370.2,61522.0,346.5864,347.0925,346.5208,346.9144,61522.0
2020-12-23 09:40:00,370.2,370.28,369.93,370.04,88625.0,346.9144,346.9894,346.6614,346.7645,88625.0
2020-12-23 09:45:00,370.06,370.15,369.62,370.15,76425.0,346.7832,346.8675,346.3709,346.8675,76425.0
2020-12-23 09:50:00,370.16,370.53,370.1,370.28,44228.0,346.8769,347.2236,346.8207,346.9894,44228.0
2020-12-23 09:55:00,370.27,370.4,369.97,370.29,32639.0,346.98,347.1018,346.6989,346.9987,32639.0
2020-12-23 10:00:00,370.29,370.45,370.17,370.26,112803.0,346.9987,347.1487,346.8863,346.9706,112803.0
2020-12-23 10:05:00,370.3,370.45,369.99,370.14,48560.0,347.0081,347.1487,346.7176,346.8582,48560.0
2020-12-23 10:10:00,370.17,370.25,369.98,370.15,37657.0,346.8863,346.9613,346.7082,346.8675,37657.0
2020-12-23 10:15:00,370.24,370.25,369.63,369.78,23433.0,346.9519,346.9613,346.3803,346.5208,23433.0
2020-12-23 10:20:00,369.8,369.94,369.72,369.8,15474.0,346.5396,346.6708,346.4646,346.5396,15474.0
2020-12-23 10:25:00,369.8,370.01,369.74,369.82,17633.0,346.5396,346.7364,346.4833,346.5583,17633.0
2020-12-23 10:30:00,369.84,370.07,369.75,370.05,14184.0,346.577,346.7926,346.4927,346.7738,14184.0
2020-12-23 10:35:00,370.05,370.21,369.95,370.17,28470.0,346.7738,346.9238,346.6801,346.8863,28470.0
2020-12-23 10:40:00,370.11,370.11,369.92,369.97,15175.0,346.8301,346.8301,346.652,346.6989,15175.0
2020-12-23 10:45:00,369.98,370.04,369.92,370.03,41747.0,346.7082,346.7645,346.652,346.7551,41747.0
2020-12-23 10:50:00,370.07,370.12,369.8,369.92,21872.0,346.7926,346.8394,346.5396,346.652,21872.0
2020-12-23 10:55:00,369.89,370.21,369.89,370.13,10564.0,346.6239,346.9238,346.6239,346.8488,10564.0
2020-12-23 11:00:00,370.1,370.18,370.01,370.18,16522.0,346.8207,346.8957,346.7364,346.8957,16522.0
2020-12-23 11:05:00,370.17,370.31,370.13,370.18,16261.0,346.8863,347.0175,346.8488,346.8957,16261.0
2020-12-23 11:10:00,370.17,370.44,370.17,370.31,23980.0,346.8863,347.1393,346.8863,347.0175,23980.0
2020-12-23 11:15:00,370.26,370.35,370.16,370.23,25796.0,346.9706,347.055,346.8769,346.9425,25796.0
2020-12-23 11:20:00,370.23,370.38,370.16,370.18,28425.0,346.9425,347.0831,346.8769,346.8957,28425.0
2020-12-23 11:25:00,370.17,370.3,370.09,370.11,34433.0,346.8863,347.0081,346.8113,346.8301,34433.0
2020-12-23 11:30:00,370.11,370.24,370.06,370.12,58063.0,346.8301,346.9519,346.7832,346.8394,58063.0
2020-12-23 11:35:00,370.13,370.19,370.0,370.0,49466.0,346.8488,346.905,346.727,346.727,49466.0
2020-12-23 11:40:00,370.01,370.18,370.01,370.16,69242.0,346.7364,346.8957,346.7364,346.8769,69242.0
2020-12-23 11:45:00,370.15,370.29,370.13,370.29,24558.0,346.8675,346.9987,346.8488,346.9987,24558.0
2020-12-23 11:50:00,370.32,370.39,370.27,370.32,12064.0,347.0269,347.0925,346.98,347.0269,12064.0
2020-12-23 11:55:00,370.32,370.45,370.3,370.41,32338.0,347.0269,347.1487,347.0081,347.1112,32338.0
2020-12-23 12:00:00,370.43,370.53,370.41,370.5,12545.0,347.1299,347.2236,347.1112,347.1955,12545.0
2020-12-23 12:05:00,370.47,370.49,370.31,370.4,14208.0,347.1674,347.1862,347.0175,347.1018,14208.0
2020-12-23 12:10:00,370.42,370.61,370.39,370.61,10464.0,347.1206,347.2986,347.0925,347.2986,10464.0
2020-12-23 12:15:00,370.6,370.63,370.51,370.55,11275.0,347.2892,347.3174,347.2049,347.2424,11275.0
2020-12-23 12:20:00,370.53,370.53,370.39,370.42,5203.0,347.2236,347.2236,347.0925,347.1206,5203.0
2020-12-23 12:25:00,370.43,370.43,370.36,370.41,11572.0,347.1299,347.1299,347.0643,347.1112,11572.0
2020-12-23 12:30:00,370.4,370.6,370.4,370.59,6000.0,347.1018,347.2892,347.1018,347.2799,6000.0
2020-12-23 12:35:00,370.6,370.64,370.54,370.59,5908.0,347.2892,347.3267,347.233,347.2799,5908.0
2020-12-23 12:40:00,370.58,370.74,370.58,370.72,32193.0,347.2705,347.4204,347.2705,347.4017,32193.0
2020-12-23 12:45:00,370.65,370.69,370.57,370.61,16370.0,347.3361,347.3736,347.2611,347.2986,16370.0
2020-12-23 12:50:00,370.61,370.66,370.58,370.58,33930.0,347.2986,347.3455,347.2705,347.2705,33930.0
2020-12-23 12:55:00,370.62,370.66,370.55,370.63,35487.0,347.308,347.3455,347.2424,347.3174,35487.0
2020-12-23 13:00:00,370.61,370.68,370.57,370.67,66685.0,347.2986,347.3642,347.2611,347.3548,66685.0
2020-12-23 13:05:00,370.68,370.8,370.65,370.75,30946.0,347.3642,347.4767,347.3361,347.4298,30946.0
2020-12-23 13:10:00,370.75,370.86,370.73,370.86,8976.0,347.4298,347.5329,347.4111,347.5329,8976.0
2020-12-23 13:15:00,370.83,370.86,370.7,370.71,14715.0,347.5048,347.5329,347.383,347.3923,14715.0
2020-12-23 13:20:00,370.68,370.79,370.67,370.71,15652.0,347.3642,347.4673,347.3548,347.3923,15652.0
2020-12-23 13:25:00,370.7,370.81,370.65,370.78,7709.0,347.383,347.486,347.3361,347.4579,7709.0
2020-12-23 13:30:00,370.8,370.8,370.69,370.78,9267.0,347.4767,347.4767,347.3736,347.4579,9267.0
2020-12-23 13:35:00,370.79,370.87,370.72,370.82,64523.0,347.4673,347.5423,347.4017,347.4954,64523.0
2020-12-23 13:40:00,370.82,370.96,370.82,370.84,13813.0,347.4954,347.6266,347.4954,347.5141,13813.0
2020-12-23 13:45:00,370.85,370.93,370.78,370.89,9986.0,347.5235,347.5985,347.4579,347.561,9986.0
2020-12-23 13:50:00,370.89,370.93,370.83,370.86,15381.0,347.561,347.5985,347.5048,347.5329,15381.0
2020-12-23 13:55:00,370.85,370.85,370.72,370.75,18329.0,347.5235,347.5235,347.4017,347.4298,18329.0
2020-12-23 14:00:00,370.74,370.87,370.69,370.72,12686.0,347.4204,347.5423,347.3736,347.4017,12686.0
2020-12-23 14:05:00,370.7,370.76,370.66,370.67,21027.0,347.383,347.4392,347.3455,347.3548,21027.0
2020-12-23 14:10:00,370.65,370.68,370.59,370.66,65188.0,347.3361,347.3642,347.2799,347.3455,65188.0
2020-12-23 14:15:00,370.68,370.7,370.51,370.56,10229.0,347.3642,347.383,347.2049,347.2518,10229.0
2020-12-23 14:20:00,370.57,370.6,370.47,370.52,10404.0,347.2611,347.2892,347.1674,347.2143,10404.0
2020-12-23 14:25:00,370.53,370.53,370.39,370.4,29585.0,347.2236,347.2236,347.0925,347.1018,29585.0
2020-12-23 14:30:00,370.42,370.61,370.41,370.47,35970.0,347.1206,347.2986,347.1112,347.1674,35970.0
2020-12-23 14:35:00,370.47,370.62,370.45,370.59,44575.0,347.1674,347.308,347.1487,347.2799,44575.0
2020-12-23 14:40:00,370.55,370.64,370.46,370.46,19446.0,347.2424,347.3267,347.158,347.158,19446.0
2020-12-23 14:45:00,370.43,370.53,370.41,370.49,13959.0,347.1299,347.2236,347.1112,347.1862,13959.0
2020-12-23 14:50:00,370.45,370.46,370.29,370.31,33645.0,347.1487,347.158,346.9987,347.0175,33645.0
2020-12-23 14:55:00,370.3,370.36,370.24,370.25,7009.0,347.0081,347.0643,346.9519,346.9613,7009.0
2020-12-23 15:00:00,370.26,370.32,370.16,370.27,15005.0,346.9706,347.0269,346.8769,346.98,15005.0
2020-12-23 15:05:00,370.27,370.29,370.21,370.29,37685.0,346.98,346.9987,346.9238,346.9987,37685.0
2020-12-23 15:10:00,370.35,370.47,370.31,370.36,12079.0,347.055,347.1674,347.0175,347.0643,12079.0
2020-12-23 15:15:00,370.35,370.47,370.31,370.39,13148.0,347.055,347.1674,347.0175,347.0925,13148.0
2020-12-23 15:20:00,370.4,370.44,370.21,370.23,30029.0,347.1018,347.1393,346.9238,346.9425,30029.0
2020-12-23 15:25:00,370.23,370.29,370.09,370.1,19139.0,346.9425,346.9987,346.8113,346.8207,19139.0
2020-12-23 15:30:00,370.12,370.24,370.08,370.17,57915.0,346.8394,346.9519,346.802,346.8863,57915.0
2020-12-23 15:35:00,370.18,370.33,370.12,370.19,20119.0,346.8957,347.0362,346.8394,346.905,20119.0
2020-12-23 15:40:00,370.18,370.38,370.08,370.35,66742.0,346.8957,347.0831,346.802,347.055,66742.0
2020-12-23 15:45:00,370.32,370.44,370.12,370.18,39069.0,347.0269,347.1393,346.8394,346.8957,39069.0
2020-12-23 15:50:00,370.0,370.04,369.35,369.5,140802.0,346.727,346.7645,346.1179,346.2584,140802.0
2020-12-23 15:55:00,369.53,369.69,368.7,368.88,199434.0,346.2865,346.4365,345.5088,345.6774,199434.0
2020-12-24 09:30:00,369.42,369.86,369.35,369.81,86805.0,346.1835,346.5958,346.1179,346.5489,86805.0
2020-12-24 09:35:00,369.8,369.85,369.5,369.7,50305.0,346.5396,346.5864,346.2584,346.4459,50305.0
2020-12-24 09:40:00,369.71,369.88,369.71,369.85,27361.0,346.4552,346.6145,346.4552,346.5864,27361.0
2020-12-24 09:45:00,369.82,369.83,369.49,369.53,19932.0,346.5583,346.5677,346.2491,346.2865,19932.0
2020-12-24 09:50:00,369.54,369.63,369.42,369.63,30453.0,346.2959,346.3803,346.1835,346.3803,30453.0
2020-12-24 09:55:00,369.65,369.76,369.56,369.76,58301.0,346.399,346.5021,346.3147,346.5021,58301.0
2020-12-24 10:00:00,369.76,369.76,369.59,369.65,12255.0,346.5021,346.5021,346.3428,346.399,12255.0
2020-12-24 10:05:00,369.65,369.88,369.62,369.72,14475.0,346.399,346.6145,346.3709,346.4646,14475.0
2020-12-24 10:10:00,369.73,369.86,369.7,369.77,17615.0,346.474,346.5958,346.4459,346.5115,17615.0
2020-12-24 10:15:00,369.73,369.88,369.73,369.84,13184.0,346.474,346.6145,346.474,346.577,13184.0
2020-12-24 10:20:00,369.88,369.98,369.84,369.94,23991.0,346.6145,346.7082,346.577,346.6708,23991.0
2020-12-24 10:25:00,369.92,370.03,369.91,369.94,22206.0,346.652,346.7551,346.6426,346.6708,22206.0
2020-12-24 10:30:00,369.95,370.06,369.89,370.03,33761.0,346.6801,346.7832,346.6239,346.7551,33761.0
2020-12-24 10:35:00,370.0,370.01,369.81,369.85,49234.0,346.727,346.7364,346.5489,346.5864,49234.0
2020-12-24 10:40:00,369.87,369.9,369.76,369.79,20345.0,346.6052,346.6333,346.5021,346.5302,20345.0
2020-12-24 10:45:00,369.76,369.78,369.59,369.71,19924.0,346.5021,346.5208,346.3428,346.4552,19924.0
2020-12-24 10:50:00,369.72,369.8,369.68,369.74,14183.0,346.4646,346.5396,346.4271,346.4833,14183.0
2020-12-24 10:55:00,369.73,369.74,369.51,369.51,22216.0,346.474,346.4833,346.2678,346.2678,22216.0
2020-12-24 11:00:00,369.49,369.64,369.42,369.62,29109.0,346.2491,346.3896,346.1835,346.3709,29109.0
2020-12-24 11:05:00,369.64,369.68,369.58,369.68,11524.0,346.3896,346.4271,346.3334,346.4271,11524.0
2020-12-24 11:10:00,369.71,369.88,369.69,369.77,12073.0,346.4552,346.6145,346.4365,346.5115,12073.0
2020-12-24 11:15:00,369.82,369.82,369.59,369.59,14870.0,346.5583,346.5583,346.3428,346.3428,14870.0
2020-12-24 11:20:00,369.62,369.77,369.55,369.55,24161.0,346.3709,346.5115,346.3053,346.3053,24161.0
2020-12-24 11:25:00,369.56,369.61,369.32,369.33,11915.0,346.3147,346.3615,346.0898,346.0991,11915.0
2020-12-24 11:30:00,369.32,369.49,369.15,369.47,21465.0,346.0898,346.2491,345.9304,346.2303,21465.0
2020-12-24 11:35:00,369.46,369.49,369.33,369.36,11716.0,346.2209,346.2491,346.0991,346.1272,11716.0
2020-12-24 11:40:00,369.33,369.44,369.28,369.31,27977.0,346.0991,346.2022,346.0523,346.0804,27977.0
2020-12-24 11:45:00,369.29,369.31,369.06,369.09,22246.0,346.0616,346.0804,345.8461,345.8742,22246.0
2020-12-24 11:50:00,369.12,369.26,369.0,369.23,24010.0,345.9023,346.0335,345.7899,346.0054,24010.0
2020-12-24 11:55:00,369.23,369.23,369.14,369.22,28109.0,346.0054,346.0054,345.9211,345.996,28109.0
2020-12-24 12:00:00,369.22,369.22,368.8,368.81,31755.0,345.996,345.996,345.6025,345.6118,31755.0
2020-12-24 12:05:00,368.85,369.24,368.85,369.16,24286.0,345.6493,346.0148,345.6493,345.9398,24286.0
2020-12-24 12:10:00,369.14,369.43,369.14,369.36,30760.0,345.9211,346.1928,345.9211,346.1272,30760.0
2020-12-24 12:15:00,369.34,369.35,369.12,369.2,9887.0,346.1085,346.1179,345.9023,345.9773,9887.0
2020-12-24 12:20:00,369.13,369.24,369.04,369.17,20661.0,345.9117,346.0148,345.8274,345.9492,20661.0
2020-12-24 12:25:00,369.16,369.55,369.16,369.54,19610.0,345.9398,346.3053,345.9398,346.2959,19610.0
2020-12-24 12:30:00,369.58,369.78,369.52,369.74,33080.0,346.3334,346.5208,346.2772,346.4833,33080.0
2020-12-24 12:35:00,369.74,369.77,369.63,369.69,30165.0,346.4833,346.5115,346.3803,346.4365,30165.0
2020-12-24 12:40:00,369.66,369.71,369.56,369.69,21728.0,346.4084,346.4552,346.3147,346.4365,21728.0
2020-12-24 12:45:00,369.68,369.98,369.65,369.98,29575.0,346.4271,346.7082,346.399,346.7082,29575.0
2020-12-24 12:50:00,369.99,370.2,369.99,370.01,85451.0,346.7176,346.9144,346.7176,346.7364,85451.0
2020-12-24 12:55:00,370.0,370.36,369.95,370.32,130246.0,346.727,347.0643,346.6801,347.0269,130246.0
2020-12-28 09:30:00,373.15,373.16,372.44,372.63,68503.0,349.6788,349.6882,349.0135,349.1916,68503.0
2020-12-28 09:35:00,372.68,372.78,372.48,372.6,24976.0,349.2384,349.3321,349.051,349.1634,24976.0
2020-12-28 09:40:00,372.56,372.88,372.55,372.77,25867.0,349.126,349.4258,349.1166,349.3228,25867.0
2020-12-28 09:45:00,372.71,373.03,372.7,372.91,28304.0,349.2665,349.5664,349.2572,349.4539,28304.0
2020-12-28 09:50:00,372.78,372.88,372.63,372.83,20145.0,349.3321,349.4258,349.1916,349.379,20145.0
2020-12-28 09:55:00,372.8,372.86,372.75,372.76,8777.0,349.3509,349.4071,349.304,349.3134,8777.0
2020-12-28 10:00:00,372.76,372.87,372.74,372.86,22325.0,349.3134,349.4165,349.2946,349.4071,22325.0
2020-12-28 10:05:00,372.84,372.88,372.54,372.7,22261.0,349.3883,349.4258,349.1072,349.2572,22261.0
2020-12-28 10:10:00,372.7,373.08,372.7,372.89,16129.0,349.2572,349.6133,349.2572,349.4352,16129.0
2020-12-28 10:15:00,372.9,372.97,372.84,372.87,19417.0,349.4446,349.5102,349.3883,349.4165,19417.0
2020-12-28 10:20:00,372.86,373.36,372.81,373.36,19096.0,349.4071,349.8756,349.3602,349.8756,19096.0
2020-12-28 10:25:00,373.38,373.44,373.2,373.35,16278.0,349.8944,349.9506,349.7257,349.8663,16278.0
2020-12-28 10:30:00,373.42,373.58,373.35,373.46,39407.0,349.9319,350.0818,349.8663,349.9693,39407.0
2020-12-28 10:35:00,373.48,373.57,373.45,373.54,14776.0,349.9881,350.0724,349.96,350.0443,14776.0
2020-12-28 10:40:00,373.51,373.66,373.45,373.54,37510.0,350.0162,350.1568,349.96,350.0443,37510.0
2020-12-28 10:45:00,373.53,373.58,373.42,373.46,17403.0,350.0349,350.0818,349.9319,349.9693,17403.0
2020-12-28 10:50:00,373.44,373.62,373.41,373.54,14601.0,349.9506,350.1193,349.9225,350.0443,14601.0
2020-12-28 10:55:00,373.55,373.56,373.44,373.44,20163.0,350.0537,350.0631,349.9506,349.9506,20163.0
2020-12-28 11:00:00,373.48,373.48,373.31,373.33,16994.0,349.9881,349.9881,349.8288,349.8475,16994.0
2020-12-28 11:05:00,373.3,373.42,373.28,373.39,15065.0,349.8194,349.9319,349.8007,349.9038,15065.0
2020-12-28 11:10:00,373.39,373.4,373.26,373.26,18483.0,349.9038,349.9131,349.7819,349.7819,18483.0
2020-12-28 11:15:00,373.26,373.27,373.16,373.25,12176.0,349.7819,349.7913,349.6882,349.7726,12176.0
2020-12-28 11:20:00,373.22,373.32,373.17,373.31,11123.0,349.7444,349.8382,349.6976,349.8288,11123.0
2020-12-28 11:25:00,373.29,373.32,373.26,373.29,21116.0,349.81,349.8382,349.7819,349.81,21116.0
2020-12-28 11:30:00,373.31,373.36,373.21,373.23,25065.0,349.8288,349.8756,349.7351,349.7538,25065.0
2020-12-28 11:35:00,373.22,373.28,373.17,373.26,7219.0,349.7444,349.8007,349.6976,349.7819,7219.0
2020-12-28 11:40:00,373.25,373.38,373.25,373.3,12472.0,349.7726,349.8944,349.7726,349.8194,12472.0
2020-12-28 11:45:00,373.31,373.41,373.31,373.37,4811.0,349.8288,349.9225,349.8288,349.885,4811.0
2020-12-28 11:50:00,373.25,373.33,373.17,373.22,17839.0,349.7726,349.8475,349.6976,349.7444,17839.0
2020-12-28 11:55:00,373.2,373.24,373.14,373.24,14057.0,349.7257,349.7632,349.6695,349.7632,14057.0
2020-12-28 12:00:00,373.2,373.28,373.18,373.26,7656.0,349.7257,349.8007,349.707,349.7819,7656.0
2020-12-28 12:05:00,373.3,373.35,373.25,373.3,9637.0,349.8194,349.8663,349.7726,349.8194,9637.0
2020-12-28 12:10:00,373.33,373.35,373.29,373.35,84754.0,349.8475,349.8663,349.81,349.8663,84754.0
2020-12-28 12:15:00,373.34,373.4,373.3,373.35,11567.0,349.8569,349.9131,349.8194,349.8663,11567.0
2020-12-28 12:20:00,373.33,373.34,373.24,373.3,12403.0,349.8475,349.8569,349.7632,349.8194,12403.0
2020-12-28 12:25:00,373.28,373.42,373.28,373.41,17354.0,349.8007,349.9319,349.8007,349.9225,17354.0
2020-12-28 12:30:00,373.43,373.48,373.39,373.4,11059.0,349.9412,349.9881,349.9038,349.9131,11059.0
2020-12-28 12:35:00,373.41,373.46,373.38,373.43,12507.0,349.9225,349.9693,349.8944,349.9412,12507.0
2020-12-28 12:40:00,373.48,373.51,373.43,373.51,12410.0,349.9881,350.0162,349.9412,350.0162,12410.0
2020-12-28 12:45:00,373.51,373.52,373.42,373.42,8386.0,350.0162,350.0256,349.9319,349.9319,8386.0
2020-12-28 12:50:00,373.44,373.45,373.38,373.43,8017.0,349.9506,349.96,349.8944,349.9412,8017.0
2020-12-28 12:55:00,373.43,373.45,373.25,373.39,12989.0,349.9412,349.96,349.7726,349.9038,12989.0
2020-12-28 13:00:00,373.41,373.44,373.35,373.43,9656.0,349.9225,349.9506,349.8663,349.9412,9656.0
2020-12-28 13:05:00,373.44,373.49,373.37,373.43,8095.0,349.9506,349.9975,349.885,349.9412,8095.0
2020-12-28 13:10:00,373.4,373.5,373.38,373.48,11630.0,349.9131,350.0068,349.8944,349.9881,11630.0
2020-12-28 13:15:00,373.48,373.51,373.41,373.41,20367.0,349.9881,350.0162,349.9225,349.9225,20367.0
2020-12-28 13:20:00,373.45,373.5,373.36,373.38,12397.0,349.96,350.0068,349.8756,349.8944,12397.0
2020-12-28 13:25:00,373.37,373.49,373.37,373.43,11917.0,349.885,349.9975,349.885,349.9412,11917.0
2020-12-28 13:30:00,373.44,373.53,373.43,373.48,18128.0,349.9506,350.0349,349.9412,349.9881,18128.0
2020-12-28 13:35:00,373.47,373.63,373.46,373.57,24469.0,349.9787,350.1287,349.9693,350.0724,24469.0
2020-12-28 13:40:00,373.57,373.65,373.54,373.63,6982.0,350.0724,350.1474,350.0443,350.1287,6982.0
2020-12-28 13:45:00,373.62,373.64,373.5,373.5,18670.0,350.1193,350.138,350.0068,350.0068,18670.0
2020-12-28 13:50:00,373.48,373.61,373.46,373.57,16029.0,349.9881,350.1099,349.9693,350.0724,16029.0
2020-12-28 13:55:00,373.56,373.61,373.54,373.59,10110.0,350.0631,350.1099,350.0443,350.0912,10110.0
2020-12-28 14:00:00,373.59,373.67,373.53,373.65,25251.0,350.0912,350.1661,350.0349,350.1474,25251.0
2020-12-28 14:05:00,373.65,373.67,373.62,373.63,16675.0,350.1474,350.1661,350.1193,350.1287,16675.0
2020-12-28 14:10:00,373.62,373.78,373.62,373.72,17791.0,350.1193,350.2692,350.1193,350.213,17791.0
2020-12-28 14:15:00,373.7,373.87,373.69,373.83,15827.0,350.1943,350.3536,350.1849,350.3161,15827.0
2020-12-28 14:20:00,373.82,373.85,373.75,373.82,14631.0,350.3067,350.3348,350.2411,350.3067,14631.0
2020-12-28 14:25:00,373.81,373.82,373.72,373.76,25569.0,350.2973,350.3067,350.213,350.2505,25569.0
2020-12-28 14:30:00,373.79,373.83,373.73,373.82,23762.0,350.2786,350.3161,350.2224,350.3067,23762.0
2020-12-28 14:35:00,373.83,373.88,373.81,373.82,10434.0,350.3161,350.3629,350.2973,350.3067,10434.0
2020-12-28 14:40:00,373.82,373.92,373.81,373.92,20760.0,350.3067,350.4004,350.2973,350.4004,20760.0
2020-12-28 14:45:00,373.92,373.94,373.84,373.89,23696.0,350.4004,350.4192,350.3254,350.3723,23696.0
2020-12-28 14:50:00,373.89,373.89,373.76,373.76,17239.0,350.3723,350.3723,350.2505,350.2505,17239.0
2020-12-28 14:55:00,373.83,373.83,373.71,373.83,20666.0,350.3161,350.3161,350.2036,350.3161,20666.0
2020-12-28 15:00:00,373.8,373.89,373.75,373.89,19237.0,350.288,350.3723,350.2411,350.3723,19237.0
2020-12-28 15:05:00,373.87,373.88,373.73,373.76,15697.0,350.3536,350.3629,350.2224,350.2505,15697.0
2020-12-28 15:10:00,373.74,373.81,373.7,373.75,14483.0,350.2317,350.2973,350.1943,350.2411,14483.0
2020-12-28 15:15:00,373.79,373.87,373.78,373.81,18406.0,350.2786,350.3536,350.2692,350.2973,18406.0
2020-12-28 15:20:00,373.8,373.82,373.72,373.74,22456.0,350.288,350.3067,350.213,350.2317,22456.0
2020-12-28 15:25:00,373.73,373.75,373.45,373.46,17814.0,350.2224,350.2411,349.96,349.9693,17814.0
2020-12-28 15:30:00,373.46,373.56,373.35,373.36,22316.0,349.9693,350.0631,349.8663,349.8756,22316.0
2020-12-28 15:35:00,373.33,373.5,373.31,373.33,18348.0,349.8475,350.0068,349.8288,349.8475,18348.0
2020-12-28 15:40:00,373.3,373.62,373.23,373.55,13346.0,349.8194,350.1193,349.7538,350.0537,13346.0
2020-12-28 15:45:00,373.55,373.69,373.51,373.55,22890.0,350.0537,350.1849,350.0162,350.0537,22890.0
2020-12-28 15:50:00,373.53,373.66,373.35,373.41,30714.0,350.0349,350.1568,349.8663,349.9225,30714.0
2020-12-28 15:55:00,373.47,373.66,373.34,373.54,155879.0,349.9787,350.1568,349.8569,350.0443,155879.0
2020-12-29 09:30:00,375.15,375.37,375.02,375.25,76468.0,351.553,351.7592,351.4312,351.6468,76468.0
2020-12-29 09:35:00,375.25,375.4,374.85,374.99,185212.0,351.6468,351.7873,351.2719,351.4031,185212.0
2020-12-29 09:40:00,374.99,375.09,374.88,374.88,10020.0,351.4031,351.4968,351.3,351.3,10020.0
2020-12-29 09:45:00,375.01,375.15,374.97,375.08,14053.0,351.4219,351.553,351.3844,351.4875,14053.0
2020-12-29 09:50:00,375.04,375.05,374.53,374.53,10703.0,351.45,351.4593,350.972,350.972,10703.0
2020-12-29 09:55:00,374.51,374.51,373.56,373.85,49716.0,350.9533,350.9533,350.0631,350.3348,49716.0
2020-12-29 10:00:00,373.89,374.25,373.76,374.2,155362.0,350.3723,350.7097,350.2505,350.6628,155362.0
2020-12-29 10:05:00,374.13,374.13,373.82,373.96,46713.0,350.5972,350.5972,350.3067,350.4379,46713.0
2020-12-29 10:10:00,373.92,373.96,373.2,373.27,22728.0,350.4004,350.4379,349.7257,349.7913,22728.0
2020-12-29 10:15:00,373.34,373.6,373.23,373.53,13610.0,349.8569,350.1005,349.7538,350.0349,13610.0
2020-12-29 10:20:00,373.47,374.07,373.46,374.05,16377.0,349.9787,350.541,349.9693,350.5222,16377.0
2020-12-29 10:25:00,374.03,374.05,373.65,373.68,9576.0,350.5035,350.5222,350.1474,350.1755,9576.0
2020-12-29 10:30:00,373.67,373.85,373.6,373.74,41822.0,350.1661,350.3348,350.1005,350.2317,41822.0
2020-12-29 10:35:00,373.75,374.05,373.6,373.79,51314.0,350.2411,350.5222,350.1005,350.2786,51314.0
2020-12-29 10:40:00,373.77,374.16,373.76,374.15,35278.0,350.2598,350.6253,350.2505,350.6159,35278.0
2020-12-29 10:45:00,374.17,374.19,373.91,373.91,46719.0,350.6347,350.6534,350.391,350.391,46719.0
2020-12-29 10:50:00,373.9,373.91,373.72,373.82,31535.0,350.3817,350.391,350.213,350.3067,31535.0
2020-12-29 10:55:00,373.81,374.15,373.8,374.11,34395.0,350.2973,350.6159,350.288,350.5785,34395.0
2020-12-29 11:00:00,374.11,374.13,373.75,373.77,42718.0,350.5785,350.5972,350.2411,350.2598,42718.0
2020-12-29 11:05:00,373.79,373.98,373.62,373.94,49693.0,350.2786,350.4566,350.1193,350.4192,49693.0
2020-12-29 11:10:00,373.93,373.95,373.57,373.57,75663.0,350.4098,350.4285,350.0724,350.0724,75663.0
2020-12-29 11:15:00,373.59,373.59,373.35,373.49,40075.0,350.0912,350.0912,349.8663,349.9975,40075.0
2020-12-29 11:20:00,373.51,373.86,373.46,373.84,33175.0,350.0162,350.3442,349.9693,350.3254,33175.0
2020-12-29 11:25:00,373.85,374.02,373.79,374.0,34883.0,350.3348,350.4941,350.2786,350.4754,34883.0
2020-12-29 11:30:00,374.0,374.13,373.94,373.94,32043.0,350.4754,350.5972,350.4192,350.4192,32043.0
2020-12-29 11:35:00,373.97,374.22,373.9,374.18,18369.0,350.4473,350.6815,350.3817,350.6441,18369.0
2020-12-29 11:40:00,374.11,374.13,373.93,374.03,69824.0,350.5785,350.5972,350.4098,350.5035,69824.0
2020-12-29 11:45:00,374.03,374.07,373.91,374.04,23394.0,350.5035,350.541,350.391,350.5129,23394.0
2020-12-29 11:50:00,374.06,374.15,373.72,373.77,39554.0,350.5316,350.6159,350.213,350.2598,39554.0
2020-12-29 11:55:00,373.84,373.92,373.81,373.92,38200.0,350.3254,350.4004,350.2973,350.4004,38200.0
2020-12-29 12:00:00,373.94,373.96,373.83,373.83,23847.0,350.4192,350.4379,350.3161,350.3161,23847.0
2020-12-29 12:05:00,373.81,373.95,373.74,373.94,47707.0,350.2973,350.4285,350.2317,350.4192,47707.0
2020-12-29 12:10:00,373.88,373.88,373.46,373.61,24756.0,350.3629,350.3629,349.9693,350.1099,24756.0
2020-12-29 12:15:00,373.57,373.74,373.55,373.59,26279.0,350.0724,350.2317,350.0537,350.0912,26279.0
2020-12-29 12:20:00,373.52,373.54,373.18,373.25,26999.0,350.0256,350.0443,349.707,349.7726,26999.0
2020-12-29 12:25:00,373.27,373.57,373.16,373.47,24438.0,349.7913,350.0724,349.6882,349.9787,24438.0
2020-12-29 12:30:00,373.32,373.33,372.95,372.96,58590.0,349.8382,349.8475,349.4914,349.5008,58590.0
2020-12-29 12:35:00,372.99,373.13,372.64,372.66,37870.0,349.5289,349.6601,349.2009,349.2197,37870.0
2020-12-29 12:40:00,372.72,373.05,372.72,372.78,55426.0,349.2759,349.5851,349.2759,349.3321,55426.0
2020-12-29 12:45:00,372.81,372.83,372.37,372.48,36270.0,349.3602,349.379,348.9479,349.051,36270.0
2020-12-29 12:50:00,372.47,372.53,372.2,372.33,48485.0,349.0416,349.0978,348.7886,348.9104,48485.0
2020-12-29 12:55:00,372.35,372.89,372.27,372.89,35918.0,348.9292,349.4352,348.8542,349.4352,35918.0
2020-12-29 13:00:00,372.83,372.9,372.58,372.6,25262.0,349.379,349.4446,349.1447,349.1634,25262.0
2020-12-29 13:05:00,372.58,372.81,372.51,372.71,41710.0,349.1447,349.3602,349.0791,349.2665,41710.0
2020-12-29 13:10:00,372.69,372.83,372.52,372.81,21059.0,349.2478,349.379,349.0885,349.3602,21059.0
2020-12-29 13:15:00,372.77,372.91,372.76,372.84,42295.0,349.3228,349.4539,349.3134,349.3883,42295.0
2020-12-29 13:20:00,372.89,373.03,372.8,372.91,29346.0,349.4352,349.5664,349.3509,349.4539,29346.0
2020-12-29 13:25:00,372.93,373.05,372.85,373.03,19282.0,349.4727,349.5851,349.3977,349.5664,19282.0
2020-12-29 13:30:00,373.0,373.04,372.89,372.98,33654.0,349.5383,349.5758,349.4352,349.5195,33654.0
2020-12-29 13:35:00,372.99,373.01,372.76,372.86,38841.0,349.5289,349.5477,349.3134,349.4071,38841.0
2020-12-29 13:40:00,372.87,372.89,372.75,372.8,53481.0,349.4165,349.4352,349.304,349.3509,53481.0
2020-12-29 13:45:00,372.8,372.89,372.78,372.88,45825.0,349.3509,349.4352,349.3321,349.4258,45825.0
2020-12-29 13:50:00,372.9,373.15,372.85,373.15,44875.0,349.4446,349.6788,349.3977,349.6788,44875.0
2020-12-29 13:55:00,373.12,373.17,373.05,373.06,46097.0,349.6507,349.6976,349.5851,349.5945,46097.0
2020-12-29 14:00:00,373.06,373.09,372.64,372.81,53941.0,349.5945,349.6226,349.2009,349.3602,53941.0
2020-12-29 14:05:00,372.82,372.94,372.66,372.69,46818.0,349.3696,349.4821,349.2197,349.2478,46818.0
2020-12-29 14:10:00,372.67,372.69,372.43,372.48,51336.0,349.229,349.2478,349.0041,349.051,51336.0
2020-12-29 14:15:00,372.48,372.57,372.31,372.52,45821.0,349.051,349.1353,348.8917,349.0885,45821.0
2020-12-29 14:20:00,372.49,372.64,372.4,372.57,39747.0,349.0604,349.2009,348.976,349.1353,39747.0
2020-12-29 14:25:00,372.59,372.59,372.31,372.36,44965.0,349.1541,349.1541,348.8917,348.9385,44965.0
2020-12-29 14:30:00,372.35,372.49,372.3,372.35,33170.0,348.9292,349.0604,348.8823,348.9292,33170.0
2020-12-29 14:35:00,372.35,372.5,372.22,372.49,33782.0,348.9292,349.0697,348.8073,349.0604,33782.0
2020-12-29 14:40:00,372.5,372.5,372.36,372.41,18979.0,349.0697,349.0697,348.9385,348.9854,18979.0
2020-12-29 14:45:00,372.4,372.45,372.2,372.32,37408.0,348.976,349.0229,348.7886,348.9011,37408.0
2020-12-29 14:50:00,372.35,372.82,372.35,372.63,35368.0,348.9292,349.3696,348.9292,349.1916,35368.0
2020-12-29 14:55:00,372.63,372.74,372.61,372.63,24279.0,349.1916,349.2946,349.1728,349.1916,24279.0
2020-12-29 15:00:00,372.63,372.77,372.61,372.62,54472.0,349.1916,349.3228,349.1728,349.1822,54472.0
2020-12-29 15:05:00,372.64,372.65,372.41,372.51,83929.0,349.2009,349.2103,348.9854,349.0791,83929.0
2020-12-29 15:10:00,372.57,372.96,372.56,372.96,46676.0,349.1353,349.5008,349.126,349.5008,46676.0
2020-12-29 15:15:00,372.94,373.1,372.81,373.08,48428.0,349.4821,349.632,349.3602,349.6133,48428.0
2020-12-29 15:20:00,373.07,373.3,373.07,373.3,43244.0,349.6039,349.8194,349.6039,349.8194,43244.0
2020-12-29 15:25:00,373.32,373.33,373.14,373.25,50846.0,349.8382,349.8475,349.6695,349.7726,50846.0
2020-12-29 15:30:00,373.24,373.28,373.16,373.19,34655.0,349.7632,349.8007,349.6882,349.7163,34655.0
2020-12-29 15:35:00,373.2,373.26,373.03,373.14,40069.0,349.7257,349.7819,349.5664,349.6695,40069.0
2020-12-29 15:40:00,373.15,373.22,373.02,373.14,31877.0,349.6788,349.7444,349.557,349.6695,31877.0
2020-12-29 15:45:00,373.12,373.21,372.84,372.84,58761.0,349.6507,349.7351,349.3883,349.3883,58761.0
2020-12-29 15:50:00,372.88,373.08,372.57,372.63,107233.0,349.4258,349.6133,349.1353,349.1916,107233.0
2020-12-29 15:55:00,372.62,372.83,372.4,372.83,302679.0,349.1822,349.379,348.976,349.379,302679.0
2020-12-30 09:30:00,373.74,374.15,373.65,373.76,79087.0,350.2317,350.6159,350.1474,350.2505,79087.0
2020-12-30 09:35:00,373.72,374.05,373.68,373.9,23248.0,350.213,350.5222,350.1755,350.3817,23248.0
2020-12-30 09:40:00,373.95,374.14,373.94,374.1,19395.0,350.4285,350.6066,350.4192,350.5691,19395.0
2020-12-30 09:45:00,374.09,374.15,373.86,374.13,36130.0,350.5597,350.6159,350.3442,350.5972,36130.0
2020-12-30 09:50:00,374.15,374.17,373.93,374.02,31588.0,350.6159,350.6347,350.4098,350.4941,31588.0
2020-12-30 09:55:00,374.11,374.23,373.99,374.13,27959.0,350.5785,350.6909,350.466,350.5972,27959.0
2020-12-30 10:00:00,374.18,374.44,374.14,374.27,38820.0,350.6441,350.8877,350.6066,350.7284,38820.0
2020-12-30 10:05:00,374.31,374.37,374.06,374.06,29162.0,350.7659,350.8221,350.5316,350.5316,29162.0
2020-12-30 10:10:00,374.08,374.08,373.79,373.79,16047.0,350.5504,350.5504,350.2786,350.2786,16047.0
2020-12-30 10:15:00,373.75,373.99,373.64,373.97,6896.0,350.2411,350.466,350.138,350.4473,6896.0
2020-12-30 10:20:00,373.96,374.13,373.85,374.09,13339.0,350.4379,350.5972,350.3348,350.5597,13339.0
2020-12-30 10:25:00,374.08,374.09,373.99,374.05,13132.0,350.5504,350.5597,350.466,350.5222,13132.0
2020-12-30 10:30:00,374.17,374.35,374.15,374.19,15485.0,350.6347,350.8034,350.6159,350.6534,15485.0
2020-12-30 10:35:00,374.2,374.21,373.65,373.67,22651.0,350.6628,350.6722,350.1474,350.1661,22651.0
2020-12-30 10:40:00,373.61,373.87,373.61,373.78,8333.0,350.1099,350.3536,350.1099,350.2692,8333.0
2020-12-30 10:45:00,373.8,374.05,373.72,374.01,25365.0,350.288,350.5222,350.213,350.4848,25365.0
2020-12-30 10:50:00,374.03,374.09,373.88,373.89,18110.0,350.5035,350.5597,350.3629,350.3723,18110.0
2020-12-30 10:55:00,373.83,374.02,373.83,373.99,13038.0,350.3161,350.4941,350.3161,350.466,13038.0
2020-12-30 11:00:00,374.02,374.09,373.91,373.97,19489.0,350.4941,350.5597,350.391,350.4473,19489.0
2020-12-30 11:05:00,373.98,374.13,373.98,374.07,41167.0,350.4566,350.5972,350.4566,350.541,41167.0
2020-12-30 11:10:00,374.05,374.08,373.91,373.93,17370.0,350.5222,350.5504,350.391,350.4098,17370.0
2020-12-30 11:15:00,373.91,374.12,373.9,374.01,12119.0,350.391,350.5878,350.3817,350.4848,12119.0
2020-12-30 11:20:00,374.0,374.12,373.97,374.09,29009.0,350.4754,350.5878,350.4473,350.5597,29009.0
2020-12-30 11:25:00,374.09,374.13,373.76,373.78,55979.0,350.5597,350.5972,350.2505,350.2692,55979.0
2020-12-30 11:30:00,373.8,373.92,373.71,373.86,31085.0,350.288,350.4004,350.2036,350.3442,31085.0
2020-12-30 11:35:00,373.91,374.01,373.85,373.85,20921.0,350.391,350.4848,350.3348,350.3348,20921.0
2020-12-30 11:40:00,373.85,373.99,373.75,373.89,14947.0,350.3348,350.466,350.2411,350.3723,14947.0
2020-12-30 11:45:00,373.92,373.92,373.59,373.71,20073.0,350.4004,350.4004,350.0912,350.2036,20073.0
2020-12-30 11:50:00,373.73,373.87,373.69,373.8,19450.0,350.2224,350.3536,350.1849,350.288,19450.0
2020-12-30 11:55:00,373.81,373.9,373.8,373.84,11981.0,350.2973,350.3817,350.288,350.3254,11981.0
2020-12-30 12:00:00,373.85,373.89,373.75,373.89,16724.0,350.3348,350.3723,350.2411,350.3723,16724.0
2020-12-30 12:05:00,373.88,373.92,373.79,373.79,26549.0,350.3629,350.4004,350.2786,350.2786,26549.0
2020-12-30 12:10:00,373.82,373.89,373.75,373.82,19257.0,350.3067,350.3723,350.2411,350.3067,19257.0
2020-12-30 12:15:00,373.84,373.98,373.8,373.86,18165.0,350.3254,350.4566,350.288,350.3442,18165.0
2020-12-30 12:20:00,373.86,373.92,373.75,373.76,20914.0,350.3442,350.4004,350.2411,350.2505,20914.0
2020-12-30 12:25:00,373.76,374.0,373.73,373.88,17384.0,350.2505,350.4754,350.2224,350.3629,17384.0
2020-12-30 12:30:00,373.89,373.9,373.75,373.82,14409.0,350.3723,350.3817,350.2411,350.3067,14409.0
2020-12-30 12:35:00,373.81,373.89,373.75,373.75,26147.0,350.2973,350.3723,350.2411,350.2411,26147.0
2020-12-30 12:40:00,373.75,373.77,373.57,373.71,13964.0,350.2411,350.2598,350.0724,350.2036,13964.0
2020-12-30 12:45:00,373.67,373.71,373.61,373.63,10130.0,350.1661,350.2036,350.1099,350.1287,10130.0
2020-12-30 12:50:00,373.64,373.67,373.49,373.58,16685.0,350.138,350.1661,349.9975,350.0818,16685.0
2020-12-30 12:55:00,373.55,373.68,373.54,373.66,18483.0,350.0537,350.1755,350.0443,350.1568,18483.0
2020-12-30 13:00:00,373.65,373.83,373.65,373.82,17060.0,350.1474,350.3161,350.1474,350.3067,17060.0
2020-12-30 13:05:00,373.83,373.9,373.75,373.89,13620.0,350.3161,350.3817,350.2411,350.3723,13620.0
2020-12-30 13:10:00,373.87,373.89,373.79,373.81,18922.0,350.3536,350.3723,350.2786,350.2973,18922.0
2020-12-30 13:15:00,373.82,373.86,373.79,373.84,21687.0,350.3067,350.3442,350.2786,350.3254,21687.0
2020-12-30 13:20:00,373.86,373.86,373.69,373.79,19741.0,350.3442,350.3442,350.1849,350.2786,19741.0
2020-12-30 13:25:00,373.79,373.79,373.62,373.62,27742.0,350.2786,350.2786,350.1193,350.1193,27742.0
2020-12-30 13:30:00,373.61,373.7,373.58,373.69,146279.0,350.1099,350.1943,350.0818,350.1849,146279.0
2020-12-30 13:35:00,373.68,373.7,373.55,373.57,20968.0,350.1755,350.1943,350.0537,350.0724,20968.0
2020-12-30 13:40:00,373.55,373.73,373.49,373.73,32152.0,350.0537,350.2224,349.9975,350.2224,32152.0
2020-12-30 13:45:00,373.73,373.81,373.7,373.78,16303.0,350.2224,350.2973,350.1943,350.2692,16303.0
2020-12-30 13:50:00,373.79,373.8,373.66,373.67,9804.0,350.2786,350.288,350.1568,350.1661,9804.0
2020-12-30 13:55:00,373.66,373.71,373.61,373.61,14729.0,350.1568,350.2036,350.1099,350.1099,14729.0
2020-12-30 14:00:00,373.61,373.67,373.45,373.48,25502.0,350.1099,350.1661,349.96,349.9881,25502.0
2020-12-30 14:05:00,373.5,373.55,373.42,373.46,19386.0,350.0068,350.0537,349.9319,349.9693,19386.0
2020-12-30 14:10:00,373.45,373.5,373.3,373.36,38895.0,349.96,350.0068,349.8194,349.8756,38895.0
2020-12-30 14:15:00,373.33,373.35,373.2,373.2,18101.0,349.8475,349.8663,349.7257,349.7257,18101.0
2020-12-30 14:20:00,373.21,373.35,373.2,373.3,33852.0,349.7351,349.8663,349.7257,349.8194,33852.0
2020-12-30 14:25:00,373.3,373.34,373.27,373.3,11875.0,349.8194,349.8569,349.7913,349.8194,11875.0
2020-12-30 14:30:00,373.3,373.32,373.08,373.09,37665.0,349.8194,349.8382,349.6133,349.6226,37665.0
2020-12-30 14:35:00,373.11,373.18,373.1,373.13,16577.0,349.6414,349.707,349.632,349.6601,16577.0
2020-12-30 14:40:00,373.14,373.32,373.12,373.26,25823.0,349.6695,349.8382,349.6507,349.7819,25823.0
2020-12-30 14:45:00,373.25,373.4,373.22,373.36,22870.0,349.7726,349.9131,349.7444,349.8756,22870.0
2020-12-30 14:50:00,373.34,373.34,373.11,373.11,13554.0,349.8569,349.8569,349.6414,349.6414,13554.0
2020-12-30 14:55:00,373.08,373.17,373.04,373.16,16149.0,349.6133,349.6976,349.5758,349.6882,16149.0
2020-12-30 15:00:00,373.13,373.19,372.96,373.09,44314.0,349.6601,349.7163,349.5008,349.6226,44314.0
2020-12-30 15:05:00,373.08,373.17,373.0,373.16,16939.0,349.6133,349.6976,349.5383,349.6882,16939.0
2020-12-30 15:10:00,373.17,373.19,373.02,373.18,20966.0,349.6976,349.7163,349.557,349.707,20966.0
2020-12-30 15:15:00,373.2,373.2,372.95,372.98,21443.0,349.7257,349.7257,349.4914,349.5195,21443.0
2020-12-30 15:20:00,372.99,373.11,372.95,373.08,18910.0,349.5289,349.6414,349.4914,349.6133,18910.0
2020-12-30 15:25:00,373.07,373.18,373.01,373.17,23699.0,349.6039,349.707,349.5477,349.6976,23699.0
2020-12-30 15:30:00,373.18,373.28,373.09,373.13,36026.0,349.707,349.8007,349.6226,349.6601,36026.0
2020-12-30 15:35:00,373.15,373.33,373.12,373.32,20765.0,349.6788,349.8475,349.6507,349.8382,20765.0
2020-12-30 15:40:00,373.31,373.54,373.27,373.39,89220.0,349.8288,350.0443,349.7913,349.9038,89220.0
2020-12-30 15:45:00,373.39,373.4,373.21,373.29,41444.0,349.9038,349.9131,349.7351,349.81,41444.0
2020-12-30 15:50:00,373.32,373.8,373.32,373.56,54062.0,349.8382,350.288,349.8382,350.0631,54062.0
2020-12-30 15:55:00,373.58,373.59,373.04,373.36,122505.0,350.0818,350.0912,349.5758,349.8756,122505.0
2020-12-31 09:30:00,373.2,373.2,372.64,372.71,79515.0,349.7257,349.7257,349.2009,349.2665,79515.0
2020-12-31 09:35:00,372.79,372.79,372.6,372.77,25529.0,349.3415,349.3415,349.1634,349.3228,25529.0
2020-12-31 09:40:00,372.8,372.98,372.68,372.94,36421.0,349.3509,349.5195,349.2384,349.4821,36421.0
2020-12-31 09:45:00,372.92,373.05,372.87,372.9,76939.0,349.4633,349.5851,349.4165,349.4446,76939.0
2020-12-31 09:50:00,372.88,373.0,372.76,372.92,78385.0,349.4258,349.5383,349.3134,349.4633,78385.0
2020-12-31 09:55:00,372.92,373.04,372.81,372.99,310461.0,349.4633,349.5758,349.3602,349.5289,310461.0
2020-12-31 10:00:00,373.05,373.52,373.05,373.43,26323.0,349.5851,350.0256,349.5851,349.9412,26323.0
2020-12-31 10:05:00,373.4,373.45,373.27,373.29,29161.0,349.9131,349.96,349.7913,349.81,29161.0
2020-12-31 10:10:00,373.26,373.37,373.2,373.34,16619.0,349.7819,349.885,349.7257,349.8569,16619.0
2020-12-31 10:15:00,373.32,373.47,373.28,373.45,31724.0,349.8382,349.9787,349.8007,349.96,31724.0
2020-12-31 10:20:00,373.45,373.56,373.44,373.44,17397.0,349.96,350.0631,349.9506,349.9506,17397.0
2020-12-31 10:25:00,373.44,373.49,373.29,373.32,29367.0,349.9506,349.9975,349.81,349.8382,29367.0
2020-12-31 10:30:00,373.31,373.38,373.24,373.31,31459.0,349.8288,349.8944,349.7632,349.8288,31459.0
2020-12-31 10:35:00,373.31,373.36,373.16,373.28,33657.0,349.8288,349.8756,349.6882,349.8007,33657.0
2020-12-31 10:40:00,373.28,373.35,373.22,373.28,21258.0,349.8007,349.8663,349.7444,349.8007,21258.0
2020-12-31 10:45:00,373.27,373.41,373.22,373.32,18592.0,349.7913,349.9225,349.7444,349.8382,18592.0
2020-12-31 10:50:00,373.32,373.32,373.18,373.3,18970.0,349.8382,349.8382,349.707,349.8194,18970.0
2020-12-31 10:55:00,373.3,373.31,373.17,373.18,18038.0,349.8194,349.8288,349.6976,349.707,18038.0
2020-12-31 11:00:00,373.17,373.38,373.16,373.25,131563.0,349.6976,349.8944,349.6882,349.7726,131563.0
2020-12-31 11:05:00,373.26,373.32,373.19,373.21,15465.0,349.7819,349.8382,349.7163,349.7351,15465.0
2020-12-31 11:10:00,373.19,373.19,372.92,373.13,31950.0,349.7163,349.7163,349.4633,349.6601,31950.0
2020-12-31 11:15:00,373.13,373.22,373.11,373.14,33716.0,349.6601,349.7444,349.6414,349.6695,33716.0
2020-12-31 11:20:00,373.16,373.18,373.08,373.15,23408.0,349.6882,349.707,349.6133,349.6788,23408.0
2020-12-31 11:25:00,373.14,373.21,373.03,373.07,23497.0,349.6695,349.7351,349.5664,349.6039,23497.0
2020-12-31 11:30:00,373.06,373.14,372.86,372.96,19201.0,349.5945,349.6695,349.4071,349.5008,19201.0
2020-12-31 11:35:00,372.95,372.99,372.87,372.95,17628.0,349.4914,349.5289,349.4165,349.4914,17628.0
2020-12-31 11:40:00,372.94,373.01,372.86,372.93,11973.0,349.4821,349.5477,349.4071,349.4727,11973.0
2020-12-31 11:45:00,372.91,373.0,372.89,372.97,12472.0,349.4539,349.5383,349.4352,349.5102,12472.0
2020-12-31 11:50:00,372.99,373.03,372.8,372.85,21424.0,349.5289,349.5664,349.3509,349.3977,21424.0
2020-12-31 11:55:00,372.86,372.86,372.66,372.72,11112.0,349.4071,349.4071,349.2197,349.2759,11112.0
2020-12-31 12:00:00,372.75,372.83,372.68,372.8,12928.0,349.304,349.379,349.2384,349.3509,12928.0
2020-12-31 12:05:00,372.79,372.97,372.78,372.96,15543.0,349.3415,349.5102,349.3321,349.5008,15543.0
2020-12-31 12:10:00,372.96,373.01,372.92,372.98,27781.0,349.5008,349.5477,349.4633,349.5195,27781.0
2020-12-31 12:15:00,372.98,373.05,372.91,372.95,23809.0,349.5195,349.5851,349.4539,349.4914,23809.0
2020-12-31 12:20:00,372.95,373.05,372.94,373.04,15412.0,349.4914,349.5851,349.4821,349.5758,15412.0
2020-12-31 12:25:00,373.06,373.21,373.05,373.19,21121.0,349.5945,349.7351,349.5851,349.7163,21121.0
2020-12-31 12:30:00,373.18,373.25,373.15,373.15,15243.0,349.707,349.7726,349.6788,349.6788,15243.0
2020-12-31 12:35:00,373.15,373.21,373.06,373.17,17614.0,349.6788,349.7351,349.5945,349.6976,17614.0
2020-12-31 12:40:00,373.16,373.34,373.14,373.32,12822.0,349.6882,349.8569,349.6695,349.8382,12822.0
2020-12-31 12:45:00,373.32,373.46,373.32,373.36,26933.0,349.8382,349.9693,349.8382,349.8756,26933.0
2020-12-31 12:50:00,373.34,373.36,373.28,373.29,52438.0,349.8569,349.8756,349.8007,349.81,52438.0
2020-12-31 12:55:00,373.29,373.37,373.24,373.27,18394.0,349.81,349.885,349.7632,349.7913,18394.0
2020-12-31 13:00:00,373.28,373.33,373.21,373.26,16347.0,349.8007,349.8475,349.7351,349.7819,16347.0
2020-12-31 13:05:00,373.26,373.34,373.17,373.19,14516.0,349.7819,349.8569,349.6976,349.7163,14516.0
2020-12-31 13:10:00,373.21,373.32,373.13,373.29,12179.0,349.7351,349.8382,349.6601,349.81,12179.0
2020-12-31 13:15:00,373.26,373.33,373.24,373.32,15745.0,349.7819,349.8475,349.7632,349.8382,15745.0
2020-12-31 13:20:00,373.31,373.32,373.18,373.19,16108.0,349.8288,349.8382,349.707,349.7163,16108.0
2020-12-31 13:25:00,373.19,373.27,373.16,373.21,14038.0,349.7163,349.7913,349.6882,349.7351,14038.0
2020-12-31 13:30:00,373.21,373.28,373.18,373.2,12130.0,349.7351,349.8007,349.707,349.7257,12130.0
2020-12-31 13:35:00,373.22,373.23,373.12,373.16,13342.0,349.7444,349.7538,349.6507,349.6882,13342.0
2020-12-31 13:40:00,373.16,373.16,373.01,373.01,14863.0,349.6882,349.6882,349.5477,349.5477,14863.0
2020-12-31 13:45:00,373.0,373.07,372.99,373.0,25161.0,349.5383,349.6039,349.5289,349.5383,25161.0
2020-12-31 13:50:00,372.99,373.06,372.97,373.04,13146.0,349.5289,349.5945,349.5102,349.5758,13146.0
2020-12-31 13:55:00,373.04,373.17,373.03,373.13,69306.0,349.5758,349.6976,349.5664,349.6601,69306.0
2020-12-31 14:00:00,373.13,373.16,372.92,373.0,35813.0,349.6601,349.6882,349.4633,349.5383,35813.0
2020-12-31 14:05:00,373.0,373.12,372.85,373.12,17893.0,349.5383,349.6507,349.3977,349.6507,17893.0
2020-12-31 14:10:00,373.15,373.48,373.08,373.48,46097.0,349.6788,349.9881,349.6133,349.9881,46097.0
2020-12-31 14:15:00,373.49,374.0,373.47,373.85,47601.0,349.9975,350.4754,349.9787,350.3348,47601.0
2020-12-31 14:20:00,373.9,373.9,373.72,373.74,39529.0,350.3817,350.3817,350.213,350.2317,39529.0
2020-12-31 14:25:00,373.77,373.86,373.72,373.82,12919.0,350.2598,350.3442,350.213,350.3067,12919.0
2020-12-31 14:30:00,373.82,374.37,373.81,374.25,62140.0,350.3067,350.8221,350.2973,350.7097,62140.0
2020-12-31 14:35:00,374.21,374.24,374.11,374.2,22899.0,350.6722,350.7003,350.5785,350.6628,22899.0
2020-12-31 14:40:00,374.24,374.4,374.2,374.37,30806.0,350.7003,350.8502,350.6628,350.8221,30806.0
2020-12-31 14:45:00,374.37,374.37,374.24,374.27,16243.0,350.8221,350.8221,350.7003,350.7284,16243.0
2020-12-31 14:50:00,374.27,374.32,374.11,374.18,16420.0,350.7284,350.7753,350.5785,350.6441,16420.0
2020-12-31 14:55:00,374.16,374.24,374.14,374.15,19625.0,350.6253,350.7003,350.6066,350.6159,19625.0
2020-12-31 15:00:00,374.18,374.42,374.15,374.25,17886.0,350.6441,350.869,350.6159,350.7097,17886.0
2020-12-31 15:05:00,374.28,374.67,374.25,374.63,28963.0,350.7378,351.1032,350.7097,351.0658,28963.0
2020-12-31 15:10:00,374.6,374.92,374.54,374.81,37383.0,351.0376,351.3375,350.9814,351.2344,37383.0
2020-12-31 15:15:00,374.8,374.98,374.8,374.9,15366.0,351.2251,351.3937,351.2251,351.3188,15366.0
2020-12-31 15:20:00,374.9,374.91,374.76,374.79,27263.0,351.3188,351.3281,351.1876,351.2157,27263.0
2020-12-31 15:25:00,374.79,374.89,374.68,374.71,24831.0,351.2157,351.3094,351.1126,351.1407,24831.0
2020-12-31 15:30:00,374.7,374.88,374.59,374.81,32410.0,351.1314,351.3,351.0283,351.2344,32410.0
2020-12-31 15:35:00,374.82,375.01,374.73,374.76,56203.0,351.2438,351.4219,351.1595,351.1876,56203.0
2020-12-31 15:40:00,374.75,374.76,374.45,374.66,59978.0,351.1782,351.1876,350.8971,351.0939,59978.0
2020-12-31 15:45:00,374.63,375.01,374.62,374.92,68688.0,351.0658,351.4219,351.0564,351.3375,68688.0
2020-12-31 15:50:00,374.95,375.62,374.95,375.45,147584.0,351.3656,351.9935,351.3656,351.8342,147584.0
2020-12-31 15:55:00,375.44,376.04,375.2,375.21,614344.0,351.8248,352.3871,351.5999,351.6093,614344.0
2021-01-04 09:30:00,376.69,376.82,375.9,375.91,163170.0,352.9962,353.118,352.2559,352.2652,163170.0
2021-01-04 09:35:00,375.94,375.99,375.28,375.38,83900.0,352.2934,352.3402,351.6749,351.7686,83900.0
2021-01-04 09:40:00,375.35,375.48,374.92,375.48,53064.0,351.7405,351.8623,351.3375,351.8623,53064.0
2021-01-04 09:45:00,375.46,375.71,375.38,375.56,40616.0,351.8435,352.0778,351.7686,351.9373,40616.0
2021-01-04 09:50:00,375.55,375.55,374.5,374.98,58297.0,351.9279,351.9279,350.9439,351.3937,58297.0
2021-01-04 09:55:00,375.04,375.12,374.65,374.83,62831.0,351.45,351.5249,351.0845,351.2532,62831.0
2021-01-04 10:00:00,374.89,375.08,374.47,374.63,95071.0,351.3094,351.4875,350.9158,351.0658,95071.0
2021-01-04 10:05:00,374.64,374.72,374.12,374.27,76539.0,351.0751,351.1501,350.5878,350.7284,76539.0
2021-01-04 10:10:00,374.26,374.33,373.95,373.95,63801.0,350.719,350.7846,350.4285,350.4285,63801.0
2021-01-04 10:15:00,373.93,374.12,373.71,373.82,44169.0,350.4098,350.5878,350.2036,350.3067,44169.0
2021-01-04 10:20:00,373.8,374.09,373.7,373.78,25195.0,350.288,350.5597,350.1943,350.2692,25195.0
2021-01-04 10:25:00,373.71,373.91,373.54,373.84,21410.0,350.2036,350.391,350.0443,350.3254,21410.0
2021-01-04 10:30:00,373.84,373.97,373.23,373.37,45825.0,350.3254,350.4473,349.7538,349.885,45825.0
2021-01-04 10:35:00,373.37,373.4,373.06,373.16,39492.0,349.885,349.9131,349.5945,349.6882,39492.0
2021-01-04 10:40:00,373.16,373.71,373.13,373.37,161648.0,349.6882,350.2036,349.6601,349.885,161648.0
2021-01-04 10:45:00,373.33,373.33,372.48,372.51,66188.0,349.8475,349.8475,349.051,349.0791,66188.0
2021-01-04 10:50:00,372.55,372.64,371.3,371.53,69984.0,349.1166,349.2009,347.9452,348.1607,69984.0
2021-01-04 10:55:00,371.6,371.74,371.19,371.35,48629.0,348.2263,348.3575,347.8421,347.9921,48629.0
2021-01-04 11:00:00,371.37,371.75,369.96,370.37,67468.0,348.0108,348.3669,346.6895,347.0737,67468.0
2021-01-04 11:05:00,370.4,370.75,369.22,369.55,204581.0,347.1018,347.4298,345.996,346.3053,204581.0
2021-01-04 11:10:00,369.42,370.66,369.01,370.66,66572.0,346.1835,347.3455,345.7993,347.3455,66572.0
2021-01-04 11:15:00,370.62,370.72,370.21,370.72,40244.0,347.308,347.4017,346.9238,347.4017,40244.0
2021-01-04 11:20:00,370.71,370.71,370.02,370.08,306627.0,347.3923,347.3923,346.7457,346.802,306627.0
2021-01-04 11:25:00,370.04,370.52,369.91,370.35,44829.0,346.7645,347.2143,346.6426,347.055,44829.0
2021-01-04 11:30:00,370.3,370.31,369.54,370.07,36467.0,347.0081,347.0175,346.2959,346.7926,36467.0
2021-01-04 11:35:00,370.12,370.15,369.48,369.79,29554.0,346.8394,346.8675,346.2397,346.5302,29554.0
2021-01-04 11:40:00,369.73,369.8,369.41,369.63,38514.0,346.474,346.5396,346.1741,346.3803,38514.0
2021-01-04 11:45:00,369.6,369.64,369.3,369.48,20647.0,346.3521,346.3896,346.071,346.2397,20647.0
2021-01-04 11:50:00,369.49,369.65,368.61,368.66,57228.0,346.2491,346.399,345.4244,345.4713,57228.0
2021-01-04 11:55:00,368.58,368.7,368.05,368.38,47144.0,345.3963,345.5088,344.8996,345.2089,47144.0
2021-01-04 12:00:00,368.28,368.58,367.81,368.05,71475.0,345.1152,345.3963,344.6747,344.8996,71475.0
2021-01-04 12:05:00,368.13,368.32,367.34,367.4,46174.0,344.9746,345.1527,344.2343,344.2905,46174.0
2021-01-04 12:10:00,367.61,367.61,366.55,366.8,60825.0,344.4873,344.4873,343.494,343.7283,60825.0
2021-01-04 12:15:00,366.62,367.55,366.16,367.33,66172.0,343.5596,344.4311,343.1285,344.2249,66172.0
2021-01-04 12:20:00,367.29,367.85,367.04,367.68,26278.0,344.1874,344.7122,343.9532,344.5529,26278.0
2021-01-04 12:25:00,367.67,367.85,367.52,367.81,27341.0,344.5435,344.7122,344.403,344.6747,27341.0
2021-01-04 12:30:00,367.81,367.81,366.96,367.59,42950.0,344.6747,344.6747,343.8782,344.4686,42950.0
2021-01-04 12:35:00,367.67,367.73,366.81,367.06,44894.0,344.5435,344.5998,343.7376,343.9719,44894.0
2021-01-04 12:40:00,367.04,367.04,366.59,366.74,32025.0,343.9532,343.9532,343.5315,343.672,32025.0
2021-01-04 12:45:00,366.69,366.75,366.49,366.64,46202.0,343.6252,343.6814,343.4378,343.5783,46202.0
2021-01-04 12:50:00,366.57,367.5,366.39,367.46,63376.0,343.5127,344.3842,343.3441,344.3467,63376.0
2021-01-04 12:55:00,367.49,367.75,367.39,367.66,57211.0,344.3749,344.6185,344.2812,344.5342,57211.0
2021-01-04 13:00:00,367.61,367.8,367.46,367.67,39464.0,344.4873,344.6654,344.3467,344.5435,39464.0
2021-01-04 13:05:00,367.66,368.08,367.4,368.0,34150.0,344.5342,344.9278,344.2905,344.8528,34150.0
2021-01-04 13:10:00,368.0,368.53,368.0,368.39,44438.0,344.8528,345.3494,344.8528,345.2183,44438.0
2021-01-04 13:15:00,368.39,368.82,368.38,368.71,34557.0,345.2183,345.6212,345.2089,345.5181,34557.0
2021-01-04 13:20:00,368.72,369.36,368.72,369.34,45656.0,345.5275,346.1272,345.5275,346.1085,45656.0
2021-01-04 13:25:00,369.31,369.61,369.16,369.34,59428.0,346.0804,346.3615,345.9398,346.1085,59428.0
2021-01-04 13:30:00,369.3,369.3,368.74,368.76,30167.0,346.071,346.071,345.5462,345.565,30167.0
2021-01-04 13:35:00,368.84,369.23,368.84,369.11,25666.0,345.6399,346.0054,345.6399,345.893,25666.0
2021-01-04 13:40:00,369.15,369.58,369.01,369.19,32511.0,345.9304,346.3334,345.7993,345.9679,32511.0
2021-01-04 13:45:00,369.25,369.46,369.15,369.35,21669.0,346.0242,346.2209,345.9304,346.1179,21669.0
2021-01-04 13:50:00,369.47,369.92,369.3,369.9,60972.0,346.2303,346.652,346.071,346.6333,60972.0
2021-01-04 13:55:00,369.91,369.99,369.79,369.95,29660.0,346.6426,346.7176,346.5302,346.6801,29660.0
2021-01-04 14:00:00,369.95,369.96,369.5,369.76,66917.0,346.6801,346.6895,346.2584,346.5021,66917.0
2021-01-04 14:05:00,369.79,369.79,368.92,368.92,40054.0,346.5302,346.5302,345.7149,345.7149,40054.0
2021-01-04 14:10:00,368.93,369.19,368.59,369.14,39758.0,345.7243,345.9679,345.4057,345.9211,39758.0
2021-01-04 14:15:00,369.15,369.26,368.91,369.06,23552.0,345.9304,346.0335,345.7055,345.8461,23552.0
2021-01-04 14:20:00,369.03,369.43,368.85,369.4,33386.0,345.818,346.1928,345.6493,346.1647,33386.0
2021-01-04 14:25:00,369.38,369.39,369.0,369.15,30588.0,346.146,346.1554,345.7899,345.9304,30588.0
2021-01-04 14:30:00,369.12,369.12,368.44,368.5,59899.0,345.9023,345.9023,345.2651,345.3213,59899.0
2021-01-04 14:35:00,368.55,368.86,368.31,368.72,42178.0,345.3682,345.6587,345.1433,345.5275,42178.0
2021-01-04 14:40:00,368.69,368.82,368.46,368.62,23873.0,345.4994,345.6212,345.2838,345.4338,23873.0
2021-01-04 14:45:00,368.62,368.74,368.13,368.13,45998.0,345.4338,345.5462,344.9746,344.9746,45998.0
2021-01-04 14:50:00,368.18,368.26,367.96,368.11,30773.0,345.0215,345.0964,344.8153,344.9559,30773.0
2021-01-04 14:55:00,368.11,369.45,368.04,369.38,51264.0,344.9559,346.2116,344.8903,346.146,51264.0
2021-01-04 15:00:00,369.3,369.51,368.41,368.46,74797.0,346.071,346.2678,345.237,345.2838,74797.0
2021-01-04 15:05:00,368.53,369.32,368.53,368.91,66060.0,345.3494,346.0898,345.3494,345.7055,66060.0
2021-01-04 15:10:00,368.92,369.34,368.92,369.25,41639.0,345.7149,346.1085,345.7149,346.0242,41639.0
2021-01-04 15:15:00,369.28,369.34,368.62,368.85,32830.0,346.0523,346.1085,345.4338,345.6493,32830.0
2021-01-04 15:20:00,368.83,369.16,368.7,368.95,41678.0,345.6306,345.9398,345.5088,345.743,41678.0
2021-01-04 15:25:00,368.95,369.16,368.78,368.99,34577.0,345.743,345.9398,345.5837,345.7805,34577.0
2021-01-04 15:30:00,368.96,369.76,368.61,369.53,67011.0,345.7524,346.5021,345.4244,346.2865,67011.0
2021-01-04 15:35:00,369.51,369.98,369.35,369.95,60305.0,346.2678,346.7082,346.1179,346.6801,60305.0
2021-01-04 15:40:00,369.93,370.14,369.75,370.01,68392.0,346.6614,346.8582,346.4927,346.7364,68392.0
2021-01-04 15:45:00,369.99,370.63,369.96,370.58,68568.0,346.7176,347.3174,346.6895,347.2705,68568.0
2021-01-04 15:50:00,370.58,370.86,370.29,370.32,80285.0,347.2705,347.5329,346.9987,347.0269,80285.0
2021-01-04 15:55:00,370.35,370.38,369.75,370.3,246000.0,347.055,347.0831,346.4927,347.0081,246000.0
2021-01-05 09:30:00,369.44,370.62,369.44,370.62,92181.0,346.2022,347.308,346.2022,347.308,92181.0
2021-01-05 09:35:00,370.64,371.54,370.57,371.43,29502.0,347.3267,348.1701,347.2611,348.067,29502.0
2021-01-05 09:40:00,371.5,372.1,371.5,371.66,53744.0,348.1326,348.6949,348.1326,348.2826,53744.0
2021-01-05 09:45:00,371.73,371.75,371.23,371.66,19763.0,348.3482,348.3669,347.8796,348.2826,19763.0
2021-01-05 09:50:00,371.75,371.81,371.52,371.65,35722.0,348.3669,348.4231,348.1514,348.2732,35722.0
2021-01-05 09:55:00,371.67,371.8,371.38,371.53,25080.0,348.2919,348.4138,348.0202,348.1607,25080.0
2021-01-05 10:00:00,371.54,372.25,371.54,372.2,62591.0,348.1701,348.8355,348.1701,348.7886,62591.0
2021-01-05 10:05:00,372.23,372.27,371.42,371.58,51125.0,348.8167,348.8542,348.0577,348.2076,51125.0
2021-01-05 10:10:00,371.57,371.89,371.57,371.71,17421.0,348.1982,348.4981,348.1982,348.3294,17421.0
2021-01-05 10:15:00,371.72,371.95,370.66,370.73,30923.0,348.3388,348.5543,347.3455,347.4111,30923.0
2021-01-05 10:20:00,370.76,371.04,370.69,371.0,26679.0,347.4392,347.7016,347.3736,347.6641,26679.0
2021-01-05 10:25:00,371.02,371.16,370.88,371.07,15665.0,347.6828,347.814,347.5516,347.7297,15665.0
2021-01-05 10:30:00,371.12,371.12,370.51,370.7,24149.0,347.7765,347.7765,347.2049,347.383,24149.0
2021-01-05 10:35:00,370.71,370.84,370.32,370.56,25567.0,347.3923,347.5141,347.0269,347.2518,25567.0
2021-01-05 10:40:00,370.56,370.67,369.8,369.87,51714.0,347.2518,347.3548,346.5396,346.6052,51714.0
2021-01-05 10:45:00,369.84,370.54,369.82,370.52,46952.0,346.577,347.233,346.5583,347.2143,46952.0
2021-01-05 10:50:00,370.56,371.3,370.5,371.12,54164.0,347.2518,347.9452,347.1955,347.7765,54164.0
2021-01-05 10:55:00,371.11,371.17,370.17,370.18,41682.0,347.7672,347.8234,346.8863,346.8957,41682.0
2021-01-05 11:00:00,370.18,370.69,370.1,370.54,39134.0,346.8957,347.3736,346.8207,347.233,39134.0
2021-01-05 11:05:00,370.5,370.69,370.0,370.13,27831.0,347.1955,347.3736,346.727,346.8488,27831.0
2021-01-05 11:10:00,370.18,370.33,369.98,370.16,16394.0,346.8957,347.0362,346.7082,346.8769,16394.0
2021-01-05 11:15:00,370.02,370.02,369.66,369.93,27656.0,346.7457,346.7457,346.4084,346.6614,27656.0
2021-01-05 11:20:00,369.93,370.38,369.93,370.38,47976.0,346.6614,347.0831,346.6614,347.0831,47976.0
2021-01-05 11:25:00,370.39,370.95,370.35,370.91,40675.0,347.0925,347.6172,347.055,347.5797,40675.0
2021-01-05 11:30:00,370.87,371.22,370.87,371.22,61014.0,347.5423,347.8702,347.5423,347.8702,61014.0
2021-01-05 11:35:00,371.23,371.27,371.17,371.26,24390.0,347.8796,347.9171,347.8234,347.9077,24390.0
2021-01-05 11:40:00,371.27,371.43,371.23,371.3,26856.0,347.9171,348.067,347.8796,347.9452,26856.0
2021-01-05 11:45:00,371.32,371.4,371.11,371.2,24709.0,347.964,348.0389,347.7672,347.8515,24709.0
2021-01-05 11:50:00,371.19,371.44,371.17,371.33,24051.0,347.8421,348.0764,347.8234,347.9733,24051.0
2021-01-05 11:55:00,371.37,371.37,371.04,371.08,23805.0,348.0108,348.0108,347.7016,347.7391,23805.0
2021-01-05 12:00:00,371.11,371.35,371.07,371.35,17145.0,347.7672,347.9921,347.7297,347.9921,17145.0
2021-01-05 12:05:00,371.38,371.89,371.38,371.75,27289.0,348.0202,348.4981,348.0202,348.3669,27289.0
2021-01-05 12:10:00,371.66,371.8,371.35,371.41,17349.0,348.2826,348.4138,347.9921,348.0483,17349.0
2021-01-05 12:15:00,371.39,371.5,371.01,371.3,31245.0,348.0296,348.1326,347.6735,347.9452,31245.0
2021-01-05 12:20:00,371.32,371.47,371.18,371.21,21363.0,347.964,348.1045,347.8328,347.8609,21363.0
2021-01-05 12:25:00,371.26,371.39,371.2,371.22,18334.0,347.9077,348.0296,347.8515,347.8702,18334.0
2021-01-05 12:30:00,371.25,371.45,371.23,371.36,27439.0,347.8984,348.0858,347.8796,348.0014,27439.0
2021-01-05 12:35:00,371.36,371.7,371.34,371.67,15165.0,348.0014,348.3201,347.9827,348.2919,15165.0
2021-01-05 12:40:00,371.67,371.68,371.37,371.37,19204.0,348.2919,348.3013,348.0108,348.0108,19204.0
2021-01-05 12:45:00,371.39,371.47,371.24,371.47,18704.0,348.0296,348.1045,347.889,348.1045,18704.0
2021-01-05 12:50:00,371.37,371.55,371.33,371.49,21538.0,348.0108,348.1795,347.9733,348.1233,21538.0
2021-01-05 12:55:00,371.5,371.89,371.49,371.86,25297.0,348.1326,348.4981,348.1233,348.47,25297.0
2021-01-05 13:00:00,371.88,371.98,371.78,371.87,16487.0,348.4887,348.5824,348.395,348.4794,16487.0
2021-01-05 13:05:00,371.83,371.88,371.78,371.79,17817.0,348.4419,348.4887,348.395,348.4044,17817.0
2021-01-05 13:10:00,371.8,371.9,371.76,371.84,15559.0,348.4138,348.5075,348.3763,348.4512,15559.0
2021-01-05 13:15:00,371.86,371.92,371.8,371.84,14733.0,348.47,348.5262,348.4138,348.4512,14733.0
2021-01-05 13:20:00,371.83,371.85,371.71,371.73,20847.0,348.4419,348.4606,348.3294,348.3482,20847.0
2021-01-05 13:25:00,371.74,371.79,371.69,371.74,38670.0,348.3575,348.4044,348.3107,348.3575,38670.0
2021-01-05 13:30:00,371.74,371.91,371.73,371.88,30966.0,348.3575,348.5168,348.3482,348.4887,30966.0
2021-01-05 13:35:00,371.83,371.93,371.78,371.82,20286.0,348.4419,348.5356,348.395,348.4325,20286.0
2021-01-05 13:40:00,371.84,371.97,371.84,371.94,24063.0,348.4512,348.5731,348.4512,348.545,24063.0
2021-01-05 13:45:00,371.96,372.18,371.96,372.05,28213.0,348.5637,348.7699,348.5637,348.648,28213.0
2021-01-05 13:50:00,372.06,372.12,372.01,372.02,21012.0,348.6574,348.7136,348.6106,348.6199,21012.0
2021-01-05 13:55:00,372.01,372.22,372.01,372.2,22222.0,348.6106,348.8073,348.6106,348.7886,22222.0
2021-01-05 14:00:00,372.22,373.11,372.22,373.01,53159.0,348.8073,349.6414,348.8073,349.5477,53159.0
2021-01-05 14:05:00,373.01,373.58,373.01,373.45,57188.0,349.5477,350.0818,349.5477,349.96,57188.0
2021-01-05 14:10:00,373.45,373.46,373.31,373.34,47976.0,349.96,349.9693,349.8288,349.8569,47976.0
2021-01-05 14:15:00,373.34,373.62,373.27,373.39,24739.0,349.8569,350.1193,349.7913,349.9038,24739.0
2021-01-05 14:20:00,373.39,373.5,373.26,373.5,41174.0,349.9038,350.0068,349.7819,350.0068,41174.0
2021-01-05 14:25:00,373.49,373.61,373.42,373.48,26818.0,349.9975,350.1099,349.9319,349.9881,26818.0
2021-01-05 14:30:00,373.51,373.83,373.48,373.48,33579.0,350.0162,350.3161,349.9881,349.9881,33579.0
2021-01-05 14:35:00,373.53,373.58,373.31,373.32,33611.0,350.0349,350.0818,349.8288,349.8382,33611.0
2021-01-05 14:40:00,373.34,373.49,373.32,373.33,16607.0,349.8569,349.9975,349.8382,349.8475,16607.0
2021-01-05 14:45:00,373.35,373.43,373.29,373.33,22096.0,349.8663,349.9412,349.81,349.8475,22096.0
2021-01-05 14:50:00,373.35,373.39,372.91,372.94,28086.0,349.8663,349.9038,349.4539,349.4821,28086.0
2021-01-05 14:55:00,372.95,372.97,372.73,372.78,56567.0,349.4914,349.5102,349.2853,349.3321,56567.0
2021-01-05 15:00:00,372.79,373.32,372.74,373.32,51919.0,349.3415,349.8382,349.2946,349.8382,51919.0
2021-01-05 15:05:00,373.31,373.45,373.25,373.36,18969.0,349.8288,349.96,349.7726,349.8756,18969.0
2021-01-05 15:10:00,373.37,373.44,373.18,373.18,27698.0,349.885,349.9506,349.707,349.707,27698.0
2021-01-05 15:15:00,373.18,373.23,372.84,372.99,38818.0,349.707,349.7538,349.3883,349.5289,38818.0
2021-01-05 15:20:00,372.97,372.98,372.43,372.62,48121.0,349.5102,349.5195,349.0041,349.1822,48121.0
2021-01-05 15:25:00,372.64,372.65,372.41,372.44,29005.0,349.2009,349.2103,348.9854,349.0135,29005.0
2021-01-05 15:30:00,372.37,372.61,372.24,372.47,88836.0,348.9479,349.1728,348.8261,349.0416,88836.0
2021-01-05 15:35:00,372.49,372.68,372.27,372.29,54227.0,349.0604,349.2384,348.8542,348.8729,54227.0
2021-01-05 15:40:00,372.29,372.99,372.22,372.99,44445.0,348.8729,349.5289,348.8073,349.5289,44445.0
2021-01-05 15:45:00,372.96,373.21,372.7,373.21,70832.0,349.5008,349.7351,349.2572,349.7351,70832.0
2021-01-05 15:50:00,373.19,373.52,372.71,372.9,54460.0,349.7163,350.0256,349.2665,349.4446,54460.0
2021-01-05 15:55:00,372.9,372.94,372.48,372.67,259777.0,349.4446,349.4821,349.051,349.229,259777.0
2021-01-06 09:30:00,371.02,371.52,370.46,370.73,122647.0,347.6828,348.1514,347.158,347.4111,122647.0
2021-01-06 09:35:00,370.79,372.41,370.7,372.33,39634.0,347.4673,348.9854,347.383,348.9104,39634.0
2021-01-06 09:40:00,372.19,372.5,371.74,372.44,32028.0,348.7792,349.0697,348.3575,349.0135,32028.0
2021-01-06 09:45:00,372.42,373.33,372.27,373.24,44911.0,348.9948,349.8475,348.8542,349.7632,44911.0
2021-01-06 09:50:00,373.22,373.69,373.11,373.69,20978.0,349.7444,350.1849,349.6414,350.1849,20978.0
2021-01-06 09:55:00,373.63,373.72,373.39,373.57,26096.0,350.1287,350.213,349.9038,350.0724,26096.0
2021-01-06 10:00:00,373.6,373.8,373.3,373.74,36624.0,350.1005,350.288,349.8194,350.2317,36624.0
2021-01-06 10:05:00,373.75,374.3,373.53,374.3,46376.0,350.2411,350.7565,350.0349,350.7565,46376.0
2021-01-06 10:10:00,374.31,374.74,374.26,374.64,35524.0,350.7659,351.1688,350.719,351.0751,35524.0
2021-01-06 10:15:00,374.61,375.01,374.6,374.79,29780.0,351.047,351.4219,351.0376,351.2157,29780.0
2021-01-06 10:20:00,374.91,374.99,374.63,374.97,28849.0,351.3281,351.4031,351.0658,351.3844,28849.0
2021-01-06 10:25:00,374.89,375.34,374.74,375.17,24308.0,351.3094,351.7311,351.1688,351.5718,24308.0
2021-01-06 10:30:00,375.19,375.91,375.19,375.87,46906.0,351.5905,352.2652,351.5905,352.2278,46906.0
2021-01-06 10:35:00,375.85,375.96,375.61,375.95,19015.0,352.209,352.3121,351.9841,352.3027,19015.0
2021-01-06 10:40:00,375.87,376.31,375.87,376.31,19994.0,352.2278,352.6401,352.2278,352.6401,19994.0
2021-01-06 10:45:00,376.25,376.57,376.25,376.57,34007.0,352.5839,352.8837,352.5839,352.8837,34007.0
2021-01-06 10:50:00,376.6,377.13,376.58,376.71,27950.0,352.9118,353.4085,352.8931,353.0149,27950.0
2021-01-06 10:55:00,376.75,376.78,376.35,376.49,167532.0,353.0524,353.0805,352.6776,352.8088,167532.0
2021-01-06 11:00:00,376.5,376.8,376.41,376.68,69264.0,352.8181,353.0993,352.7338,352.9868,69264.0
2021-01-06 11:05:00,376.63,377.01,376.58,377.0,25743.0,352.94,353.2961,352.8931,353.2867,25743.0
2021-01-06 11:10:00,377.0,377.16,376.88,377.06,19301.0,353.2867,353.4366,353.1742,353.3429,19301.0
2021-01-06 11:15:00,377.14,377.53,377.11,377.44,36580.0,353.4179,353.7833,353.3898,353.699,36580.0
2021-01-06 11:20:00,377.47,377.53,377.06,377.25,17701.0,353.7271,353.7833,353.3429,353.521,17701.0
2021-01-06 11:25:00,377.25,377.41,377.24,377.27,23433.0,353.521,353.6709,353.5116,353.5397,23433.0
2021-01-06 11:30:00,377.31,377.42,377.17,377.17,14475.0,353.5772,353.6803,353.446,353.446,14475.0
2021-01-06 11:35:00,377.18,377.18,376.5,376.5,39115.0,353.4554,353.4554,352.8181,352.8181,39115.0
2021-01-06 11:40:00,376.52,376.59,376.52,376.59,8616.0,352.8369,352.9025,352.8369,352.9025,8616.0
2021-01-06 11:45:00,376.57,377.01,376.56,377.0,8713.0,352.8837,353.2961,352.8744,353.2867,8713.0
2021-01-06 11:50:00,376.97,376.97,376.81,376.85,20081.0,353.2586,353.2586,353.1086,353.1461,20081.0
2021-01-06 11:55:00,376.89,377.05,376.76,376.76,17471.0,353.1836,353.3335,353.0618,353.0618,17471.0
2021-01-06 12:00:00,376.83,377.2,376.8,377.16,13551.0,353.1274,353.4741,353.0993,353.4366,13551.0
2021-01-06 12:05:00,377.1,377.41,376.91,377.05,17059.0,353.3804,353.6709,353.2023,353.3335,17059.0
2021-01-06 12:10:00,377.03,377.15,376.87,377.06,35822.0,353.3148,353.4272,353.1649,353.3429,35822.0
2021-01-06 12:15:00,377.12,377.42,377.09,377.2,7379.0,353.3991,353.6803,353.371,353.4741,7379.0
2021-01-06 12:20:00,377.25,377.3,376.83,376.85,14349.0,353.521,353.5678,353.1274,353.1461,14349.0
2021-01-06 12:25:00,376.87,377.2,376.8,377.12,9505.0,353.1649,353.4741,353.0993,353.3991,9505.0
2021-01-06 12:30:00,377.13,377.47,377.13,377.32,11455.0,353.4085,353.7271,353.4085,353.5866,11455.0
2021-01-06 12:35:00,377.35,377.55,377.29,377.34,6503.0,353.6147,353.8021,353.5584,353.6053,6503.0
2021-01-06 12:40:00,377.37,377.53,377.29,377.47,10777.0,353.6334,353.7833,353.5584,353.7271,10777.0
2021-01-06 12:45:00,377.47,377.57,377.31,377.51,11672.0,353.7271,353.8208,353.5772,353.7646,11672.0
2021-01-06 12:50:00,377.55,377.94,377.45,377.83,30559.0,353.8021,354.1676,353.7084,354.0645,30559.0
2021-01-06 12:55:00,377.89,377.89,377.76,377.84,14776.0,354.1207,354.1207,353.9989,354.0738,14776.0
2021-01-06 13:00:00,377.86,378.03,377.75,377.76,11121.0,354.0926,354.2519,353.9895,353.9989,11121.0
2021-01-06 13:05:00,377.77,377.85,377.68,377.72,9810.0,354.0082,354.0832,353.9239,353.9614,9810.0
2021-01-06 13:10:00,377.72,378.08,377.72,378.06,19123.0,353.9614,354.2988,353.9614,354.28,19123.0
2021-01-06 13:15:00,378.08,378.37,377.76,377.83,12801.0,354.2988,354.5705,353.9989,354.0645,12801.0
2021-01-06 13:20:00,377.63,377.71,377.53,377.6,158408.0,353.8771,353.952,353.7833,353.8489,158408.0
2021-01-06 13:25:00,377.58,377.67,377.49,377.52,8446.0,353.8302,353.9145,353.7459,353.774,8446.0
2021-01-06 13:30:00,377.52,377.65,377.51,377.61,14591.0,353.774,353.8958,353.7646,353.8583,14591.0
2021-01-06 13:35:00,377.56,377.79,377.56,377.74,13781.0,353.8115,354.027,353.8115,353.9801,13781.0
2021-01-06 13:40:00,377.76,378.25,377.76,378.17,44072.0,353.9989,354.4581,353.9989,354.3831,44072.0
2021-01-06 13:45:00,378.19,378.34,378.13,378.13,19335.0,354.4018,354.5424,354.3456,354.3456,19335.0
2021-01-06 13:50:00,378.17,378.21,377.89,377.92,18461.0,354.3831,354.4206,354.1207,354.1488,18461.0
2021-01-06 13:55:00,377.93,378.02,377.76,377.85,18274.0,354.1582,354.2425,353.9989,354.0832,18274.0
2021-01-06 14:00:00,377.9,378.25,377.83,378.09,21136.0,354.1301,354.4581,354.0645,354.3081,21136.0
2021-01-06 14:05:00,378.09,378.27,378.08,378.16,16298.0,354.3081,354.4768,354.2988,354.3737,16298.0
2021-01-06 14:10:00,378.09,378.24,377.99,378.01,16028.0,354.3081,354.4487,354.2144,354.2332,16028.0
2021-01-06 14:15:00,377.98,378.04,376.55,376.95,33591.0,354.205,354.2613,352.865,353.2398,33591.0
2021-01-06 14:20:00,377.04,377.35,376.55,376.69,33605.0,353.3242,353.6147,352.865,352.9962,33605.0
2021-01-06 14:25:00,376.67,376.68,375.69,376.02,83573.0,352.9774,352.9868,352.0591,352.3683,83573.0
2021-01-06 14:30:00,375.94,377.07,375.89,376.54,51490.0,352.2934,353.3523,352.2465,352.8556,51490.0
2021-01-06 14:35:00,376.54,376.65,375.43,375.7,70850.0,352.8556,352.9587,351.8154,352.0685,70850.0
2021-01-06 14:40:00,375.7,376.64,375.54,376.29,81830.0,352.0685,352.9493,351.9185,352.6213,81830.0
2021-01-06 14:45:00,376.23,376.42,374.6,374.74,60522.0,352.5651,352.7432,351.0376,351.1688,60522.0
2021-01-06 14:50:00,374.8,375.29,374.36,375.13,52095.0,351.2251,351.6842,350.8127,351.5343,52095.0
2021-01-06 14:55:00,375.11,375.97,375.11,375.83,50270.0,351.5156,352.3215,351.5156,352.1903,50270.0
2021-01-06 15:00:00,375.79,375.82,374.74,374.85,29845.0,352.1528,352.1809,351.1688,351.2719,29845.0
2021-01-06 15:05:00,375.19,375.67,374.93,375.4,44298.0,351.5905,352.0403,351.3469,351.7873,44298.0
2021-01-06 15:10:00,375.47,376.58,375.36,375.98,62204.0,351.8529,352.8931,351.7498,352.3308,62204.0
2021-01-06 15:15:00,376.01,376.21,375.57,375.84,24216.0,352.359,352.5464,351.9466,352.1996,24216.0
2021-01-06 15:20:00,375.97,376.2,374.73,374.73,40544.0,352.3215,352.537,351.1595,351.1595,40544.0
2021-01-06 15:25:00,374.66,375.83,374.26,375.7,75004.0,351.0939,352.1903,350.719,352.0685,75004.0
2021-01-06 15:30:00,375.56,375.97,374.86,375.47,35411.0,351.9373,352.3215,351.2813,351.8529,35411.0
2021-01-06 15:35:00,375.4,375.48,374.66,374.67,51012.0,351.7873,351.8623,351.0939,351.1032,51012.0
2021-01-06 15:40:00,374.7,375.62,374.59,375.42,48109.0,351.1314,351.9935,351.0283,351.8061,48109.0
2021-01-06 15:45:00,375.41,375.54,374.65,375.33,55556.0,351.7967,351.9185,351.0845,351.7217,55556.0
2021-01-06 15:50:00,375.31,375.31,374.23,375.19,75358.0,351.703,351.703,350.6909,351.5905,75358.0
2021-01-06 15:55:00,375.12,375.21,374.38,374.93,116042.0,351.5249,351.6093,350.8315,351.3469,116042.0
2021-01-07 09:30:00,377.47,378.29,377.28,377.86,97727.0,353.7271,354.4955,353.5491,354.0926,97727.0
2021-01-07 09:35:00,377.94,378.46,377.82,378.17,36363.0,354.1676,354.6548,354.0551,354.3831,36363.0
2021-01-07 09:40:00,378.22,378.38,377.88,378.25,629805.0,354.4299,354.5799,354.1113,354.4581,629805.0
2021-01-07 09:45:00,378.26,378.42,378.06,378.34,75674.0,354.4674,354.6174,354.28,354.5424,75674.0
2021-01-07 09:50:00,378.32,378.4,378.02,378.17,50275.0,354.5237,354.5986,354.2425,354.3831,50275.0
2021-01-07 09:55:00,378.18,379.5,378.18,379.29,274953.0,354.3925,355.6294,354.3925,355.4326,274953.0
2021-01-07 10:00:00,379.36,380.18,379.14,380.18,385052.0,355.4982,356.2667,355.2921,356.2667,385052.0
2021-01-07 10:05:00,380.14,380.32,379.61,379.9,50417.0,356.2292,356.3979,355.7325,356.0043,50417.0
2021-01-07 10:10:00,379.91,380.04,379.73,379.86,71577.0,356.0136,356.1355,355.845,355.9668,71577.0
2021-01-07 10:15:00,379.86,380.37,379.86,380.36,36798.0,355.9668,356.4447,355.9668,356.4353,36798.0
2021-01-07 10:20:00,380.33,380.64,380.26,380.35,37486.0,356.4072,356.6977,356.3416,356.426,37486.0
2021-01-07 10:25:00,380.37,380.57,380.22,380.42,347688.0,356.4447,356.6321,356.3041,356.4916,347688.0
2021-01-07 10:30:00,380.4,380.58,380.36,380.5,30757.0,356.4728,356.6415,356.4353,356.5665,30757.0
2021-01-07 10:35:00,380.49,380.64,380.4,380.4,37992.0,356.5572,356.6977,356.4728,356.4728,37992.0
2021-01-07 10:40:00,380.41,380.56,380.21,380.5,44586.0,356.4822,356.6228,356.2948,356.5665,44586.0
2021-01-07 10:45:00,380.56,380.93,380.52,380.88,29290.0,356.6228,356.9695,356.5853,356.9226,29290.0
2021-01-07 10:50:00,380.83,380.83,380.52,380.67,287060.0,356.8758,356.8758,356.5853,356.7258,287060.0
2021-01-07 10:55:00,380.69,380.83,380.63,380.83,14820.0,356.7446,356.8758,356.6884,356.8758,14820.0
2021-01-07 11:00:00,380.95,381.25,380.78,380.79,40603.0,356.9882,357.2694,356.8289,356.8383,40603.0
2021-01-07 11:05:00,380.78,380.9,380.62,380.62,17243.0,356.8289,356.9414,356.679,356.679,17243.0
2021-01-07 11:10:00,380.68,380.68,380.32,380.32,27644.0,356.7352,356.7352,356.3979,356.3979,27644.0
2021-01-07 11:15:00,380.32,380.39,380.18,380.3,20370.0,356.3979,356.4635,356.2667,356.3791,20370.0
2021-01-07 11:20:00,380.36,380.59,380.36,380.53,13552.0,356.4353,356.6509,356.4353,356.5946,13552.0
2021-01-07 11:25:00,380.51,380.56,380.28,380.3,20103.0,356.5759,356.6228,356.3604,356.3791,20103.0
2021-01-07 11:30:00,380.41,380.64,380.33,380.33,21978.0,356.4822,356.6977,356.4072,356.4072,21978.0
2021-01-07 11:35:00,380.3,380.64,380.24,380.56,42348.0,356.3791,356.6977,356.3229,356.6228,42348.0
2021-01-07 11:40:00,380.57,380.61,380.38,380.59,32533.0,356.6321,356.6696,356.4541,356.6509,32533.0
2021-01-07 11:45:00,380.58,380.7,380.48,380.48,11634.0,356.6415,356.754,356.5478,356.5478,11634.0
2021-01-07 11:50:00,380.47,380.49,380.13,380.16,42848.0,356.5384,356.5572,356.2198,356.2479,42848.0
2021-01-07 11:55:00,380.16,380.22,380.03,380.15,27232.0,356.2479,356.3041,356.1261,356.2385,27232.0
2021-01-07 12:00:00,380.17,380.32,380.16,380.22,9636.0,356.2573,356.3979,356.2479,356.3041,9636.0
2021-01-07 12:05:00,380.19,380.2,380.01,380.18,16589.0,356.276,356.2854,356.1074,356.2667,16589.0
2021-01-07 12:10:00,380.16,380.16,379.82,379.83,28723.0,356.2479,356.2479,355.9293,355.9387,28723.0
2021-01-07 12:15:00,379.95,380.09,379.8,379.84,19302.0,356.0511,356.1823,355.9106,355.948,19302.0
2021-01-07 12:20:00,379.8,379.94,379.71,379.82,15168.0,355.9106,356.0418,355.8262,355.9293,15168.0
2021-01-07 12:25:00,379.86,379.86,379.71,379.76,12304.0,355.9668,355.9668,355.8262,355.8731,12304.0
2021-01-07 12:30:00,379.82,380.07,379.82,380.04,11158.0,355.9293,356.1636,355.9293,356.1355,11158.0
2021-01-07 12:35:00,380.02,380.02,379.9,379.91,14204.0,356.1167,356.1167,356.0043,356.0136,14204.0
2021-01-07 12:40:00,379.96,380.03,379.87,379.96,31978.0,356.0605,356.1261,355.9762,356.0605,31978.0
2021-01-07 12:45:00,379.94,380.0,379.91,379.94,30660.0,356.0418,356.098,356.0136,356.0418,30660.0
2021-01-07 12:50:00,379.95,380.37,379.94,380.36,27666.0,356.0511,356.4447,356.0418,356.4353,27666.0
2021-01-07 12:55:00,380.36,380.37,380.28,380.3,21472.0,356.4353,356.4447,356.3604,356.3791,21472.0
2021-01-07 13:00:00,380.32,380.56,380.32,380.5,39274.0,356.3979,356.6228,356.3979,356.5665,39274.0
2021-01-07 13:05:00,380.48,380.48,379.91,379.91,28624.0,356.5478,356.5478,356.0136,356.0136,28624.0
2021-01-07 13:10:00,379.96,380.08,379.87,380.07,15714.0,356.0605,356.173,355.9762,356.1636,15714.0
2021-01-07 13:15:00,380.09,380.29,380.04,380.11,13372.0,356.1823,356.3697,356.1355,356.2011,13372.0
2021-01-07 13:20:00,380.11,380.19,379.99,380.07,10228.0,356.2011,356.276,356.0886,356.1636,10228.0
2021-01-07 13:25:00,380.13,380.13,379.87,379.87,17666.0,356.2198,356.2198,355.9762,355.9762,17666.0
2021-01-07 13:30:00,379.9,380.24,379.9,380.2,32830.0,356.0043,356.3229,356.0043,356.2854,32830.0
2021-01-07 13:35:00,380.23,380.36,380.21,380.34,49541.0,356.3135,356.4353,356.2948,356.4166,49541.0
2021-01-07 13:40:00,380.33,380.42,380.23,380.38,40176.0,356.4072,356.4916,356.3135,356.4541,40176.0
2021-01-07 13:45:00,380.39,380.43,380.05,380.1,51984.0,356.4635,356.5009,356.1448,356.1917,51984.0
2021-01-07 13:50:00,380.15,380.28,380.07,380.13,33278.0,356.2385,356.3604,356.1636,356.2198,33278.0
2021-01-07 13:55:00,380.17,380.37,380.16,380.37,76250.0,356.2573,356.4447,356.2479,356.4447,76250.0
2021-01-07 14:00:00,380.37,380.57,380.26,380.52,45654.0,356.4447,356.6321,356.3416,356.5853,45654.0
2021-01-07 14:05:00,380.51,380.6,380.43,380.46,41890.0,356.5759,356.6602,356.5009,356.529,41890.0
2021-01-07 14:10:00,380.42,380.54,380.24,380.39,30675.0,356.4916,356.604,356.3229,356.4635,30675.0
2021-01-07 14:15:00,380.36,380.46,380.29,380.31,50892.0,356.4353,356.529,356.3697,356.3885,50892.0
2021-01-07 14:20:00,380.26,380.42,380.18,380.26,25209.0,356.3416,356.4916,356.2667,356.3416,25209.0
2021-01-07 14:25:00,380.27,380.29,380.06,380.11,14717.0,356.351,356.3697,356.1542,356.2011,14717.0
2021-01-07 14:30:00,380.15,380.35,380.13,380.34,55012.0,356.2385,356.426,356.2198,356.4166,55012.0
2021-01-07 14:35:00,380.3,380.51,380.28,380.45,20011.0,356.3791,356.5759,356.3604,356.5197,20011.0
2021-01-07 14:40:00,380.45,380.51,380.39,380.42,37197.0,356.5197,356.5759,356.4635,356.4916,37197.0
2021-01-07 14:45:00,380.44,380.5,380.26,380.27,18846.0,356.5103,356.5665,356.3416,356.351,18846.0
2021-01-07 14:50:00,380.33,380.41,380.24,380.36,17093.0,356.4072,356.4822,356.3229,356.4353,17093.0
2021-01-07 14:55:00,380.35,380.67,380.31,380.66,39204.0,356.426,356.7258,356.3885,356.7165,39204.0
2021-01-07 15:00:00,380.66,380.97,380.6,380.92,45045.0,356.7165,357.007,356.6602,356.9601,45045.0
2021-01-07 15:05:00,380.9,380.97,380.71,380.71,18425.0,356.9414,357.007,356.7633,356.7633,18425.0
2021-01-07 15:10:00,380.69,380.74,380.25,380.44,77999.0,356.7446,356.7914,356.3323,356.5103,77999.0
2021-01-07 15:15:00,380.46,380.67,380.42,380.61,20295.0,356.529,356.7258,356.4916,356.6696,20295.0
2021-01-07 15:20:00,380.6,380.99,380.54,380.97,20911.0,356.6602,357.0257,356.604,357.007,20911.0
2021-01-07 15:25:00,380.94,380.98,380.78,380.86,16354.0,356.9789,357.0163,356.8289,356.9039,16354.0
2021-01-07 15:30:00,380.86,380.89,380.68,380.77,31657.0,356.9039,356.932,356.7352,356.8195,31657.0
2021-01-07 15:35:00,380.73,381.06,380.69,381.02,50321.0,356.7821,357.0913,356.7446,357.0538,50321.0
2021-01-07 15:40:00,381.0,381.05,380.74,381.01,40828.0,357.0351,357.0819,356.7914,357.0445,40828.0
2021-01-07 15:45:00,380.99,381.16,380.95,381.09,213492.0,357.0257,357.185,356.9882,357.1194,213492.0
2021-01-07 15:50:00,381.07,381.26,380.6,381.21,46563.0,357.1007,357.2787,356.6602,357.2319,46563.0
2021-01-07 15:55:00,381.2,381.2,380.36,380.48,176082.0,357.2225,357.2225,356.4353,356.5478,176082.0
2021-01-08 09:30:00,382.01,382.47,381.56,382.06,114540.0,357.9816,358.4126,357.5599,358.0284,114540.0
2021-01-08 09:35:00,382.17,382.44,381.91,381.91,26075.0,358.1315,358.3845,357.8878,357.8878,26075.0
2021-01-08 09:40:00,381.96,382.62,381.96,382.39,25329.0,357.9347,358.5532,357.9347,358.3377,25329.0
2021-01-08 09:45:00,382.39,382.46,381.48,381.93,63968.0,358.3377,358.4032,357.4849,357.9066,63968.0
2021-01-08 09:50:00,381.97,382.1,381.68,381.83,56645.0,357.9441,358.0659,357.6723,357.8129,56645.0
2021-01-08 09:55:00,381.82,382.1,381.59,381.94,27560.0,357.8035,358.0659,357.588,357.916,27560.0
2021-01-08 10:00:00,381.94,382.4,381.94,382.38,22925.0,357.916,358.347,357.916,358.3283,22925.0
2021-01-08 10:05:00,382.39,382.41,381.96,382.19,23421.0,358.3377,358.3564,357.9347,358.1502,23421.0
2021-01-08 10:10:00,382.19,382.34,382.05,382.19,15068.0,358.1502,358.2908,358.019,358.1502,15068.0
2021-01-08 10:15:00,382.09,382.32,382.06,382.3,18800.0,358.0565,358.2721,358.0284,358.2533,18800.0
2021-01-08 10:20:00,382.25,382.26,381.34,381.56,59179.0,358.2065,358.2158,357.3537,357.5599,59179.0
2021-01-08 10:25:00,381.54,381.68,380.25,380.35,39042.0,357.5411,357.6723,356.3323,356.426,39042.0
2021-01-08 10:30:00,380.39,380.9,380.39,380.84,20629.0,356.4635,356.9414,356.4635,356.8851,20629.0
2021-01-08 10:35:00,380.75,381.29,380.7,381.04,16523.0,356.8008,357.3068,356.754,357.0726,16523.0
2021-01-08 10:40:00,381.06,381.76,381.05,381.66,16411.0,357.0913,357.7473,357.0819,357.6536,16411.0
2021-01-08 10:45:00,381.68,382.0,381.66,381.93,32525.0,357.6723,357.9722,357.6536,357.9066,32525.0
2021-01-08 10:50:00,381.94,382.02,381.86,382.0,18795.0,357.916,357.9909,357.841,357.9722,18795.0
2021-01-08 10:55:00,382.09,382.13,381.81,381.93,19644.0,358.0565,358.094,357.7941,357.9066,19644.0
2021-01-08 11:00:00,381.98,382.21,381.9,382.13,11993.0,357.9534,358.169,357.8785,358.094,11993.0
2021-01-08 11:05:00,382.11,382.14,381.68,381.74,12925.0,358.0753,358.1034,357.6723,357.7285,12925.0
2021-01-08 11:10:00,381.82,381.82,381.39,381.63,27586.0,357.8035,357.8035,357.4006,357.6255,27586.0
2021-01-08 11:15:00,381.57,381.57,380.99,381.3,28839.0,357.5692,357.5692,357.0257,357.3162,28839.0
2021-01-08 11:20:00,381.25,381.48,381.12,381.3,23203.0,357.2694,357.4849,357.1475,357.3162,23203.0
2021-01-08 11:25:00,381.32,381.45,381.24,381.37,11345.0,357.335,357.4568,357.26,357.3818,11345.0
2021-01-08 11:30:00,381.31,381.31,381.12,381.18,11317.0,357.3256,357.3256,357.1475,357.2038,11317.0
2021-01-08 11:35:00,381.14,381.34,381.11,381.18,11537.0,357.1663,357.3537,357.1382,357.2038,11537.0
2021-01-08 11:40:00,381.14,381.25,381.0,381.23,5603.0,357.1663,357.2694,357.0351,357.2506,5603.0
2021-01-08 11:45:00,381.23,381.44,381.15,381.24,14195.0,357.2506,357.4474,357.1756,357.26,14195.0
2021-01-08 11:50:00,381.16,381.17,380.95,381.12,54222.0,357.185,357.1944,356.9882,357.1475,54222.0
2021-01-08 11:55:00,381.15,381.62,381.13,381.62,24050.0,357.1756,357.6161,357.1569,357.6161,24050.0
2021-01-08 12:00:00,381.64,381.67,381.0,381.1,23507.0,357.6348,357.6629,357.0351,357.1288,23507.0
2021-01-08 12:05:00,381.08,381.58,381.03,381.57,37154.0,357.1101,357.5786,357.0632,357.5692,37154.0
2021-01-08 12:10:00,381.55,381.91,381.54,381.91,4931.0,357.5505,357.8878,357.5411,357.8878,4931.0
2021-01-08 12:15:00,381.9,382.05,381.84,381.91,14090.0,357.8785,358.019,357.8222,357.8878,14090.0
2021-01-08 12:20:00,381.93,381.94,381.71,381.73,5833.0,357.9066,357.916,357.7004,357.7192,5833.0
2021-01-08 12:25:00,381.73,381.78,381.68,381.77,15876.0,357.7192,357.766,357.6723,357.7566,15876.0
2021-01-08 12:30:00,381.79,381.82,381.69,381.72,21215.0,357.7754,357.8035,357.6817,357.7098,21215.0
2021-01-08 12:35:00,381.8,381.86,381.72,381.78,5287.0,357.7848,357.841,357.7098,357.766,5287.0
2021-01-08 12:40:00,381.79,381.86,381.64,381.73,6937.0,357.7754,357.841,357.6348,357.7192,6937.0
2021-01-08 12:45:00,381.74,381.74,381.0,381.17,40156.0,357.7285,357.7285,357.0351,357.1944,40156.0
2021-01-08 12:50:00,381.11,381.39,381.11,381.26,17238.0,357.1382,357.4006,357.1382,357.2787,17238.0
2021-01-08 12:55:00,381.31,381.42,381.11,381.15,4162.0,357.3256,357.4287,357.1382,357.1756,4162.0
2021-01-08 13:00:00,381.14,381.14,380.84,380.97,13679.0,357.1663,357.1663,356.8851,357.007,13679.0
2021-01-08 13:05:00,380.98,381.15,380.97,381.12,23426.0,357.0163,357.1756,357.007,357.1475,23426.0
2021-01-08 13:10:00,381.17,381.27,380.9,381.03,10666.0,357.1944,357.2881,356.9414,357.0632,10666.0
2021-01-08 13:15:00,381.0,381.02,380.19,380.2,30095.0,357.0351,357.0538,356.276,356.2854,30095.0
2021-01-08 13:20:00,380.08,380.12,379.22,379.58,36020.0,356.173,356.2104,355.367,355.7044,36020.0
2021-01-08 13:25:00,379.56,380.09,379.56,380.05,31271.0,355.6857,356.1823,355.6857,356.1448,31271.0
2021-01-08 13:30:00,379.98,380.09,379.42,379.43,14353.0,356.0792,356.1823,355.5545,355.5638,14353.0
2021-01-08 13:35:00,379.46,379.74,378.73,379.23,48542.0,355.5919,355.8543,354.9079,355.3764,48542.0
2021-01-08 13:40:00,379.16,379.2,378.49,379.06,51173.0,355.3108,355.3483,354.683,355.2171,51173.0
2021-01-08 13:45:00,379.05,379.45,378.98,379.41,23358.0,355.2077,355.5826,355.1421,355.5451,23358.0
2021-01-08 13:50:00,379.37,379.6,379.35,379.57,24829.0,355.5076,355.7231,355.4889,355.695,24829.0
2021-01-08 13:55:00,379.56,379.87,379.36,379.47,29987.0,355.6857,355.9762,355.4982,355.6013,29987.0
2021-01-08 14:00:00,379.58,380.21,379.58,380.04,37171.0,355.7044,356.2948,355.7044,356.1355,37171.0
2021-01-08 14:05:00,380.08,380.41,380.05,380.27,25556.0,356.173,356.4822,356.1448,356.351,25556.0
2021-01-08 14:10:00,380.43,380.81,380.23,380.23,40181.0,356.5009,356.857,356.3135,356.3135,40181.0
2021-01-08 14:15:00,380.2,380.6,380.18,380.53,25038.0,356.2854,356.6602,356.2667,356.5946,25038.0
2021-01-08 14:20:00,380.47,380.59,380.24,380.47,16127.0,356.5384,356.6509,356.3229,356.5384,16127.0
2021-01-08 14:25:00,380.41,380.9,380.26,380.9,43028.0,356.4822,356.9414,356.3416,356.9414,43028.0
2021-01-08 14:30:00,380.9,381.0,380.69,380.74,23339.0,356.9414,357.0351,356.7446,356.7914,23339.0
2021-01-08 14:35:00,380.74,380.95,380.67,380.87,23116.0,356.7914,356.9882,356.7258,356.9133,23116.0
2021-01-08 14:40:00,380.87,380.88,380.29,380.4,35499.0,356.9133,356.9226,356.3697,356.4728,35499.0
2021-01-08 14:45:00,380.38,380.94,380.23,380.93,17387.0,356.4541,356.9789,356.3135,356.9695,17387.0
2021-01-08 14:50:00,380.93,381.42,380.9,381.18,34756.0,356.9695,357.4287,356.9414,357.2038,34756.0
2021-01-08 14:55:00,381.16,381.48,381.13,381.35,83780.0,357.185,357.4849,357.1569,357.3631,83780.0
2021-01-08 15:00:00,381.38,381.82,381.34,381.68,60131.0,357.3912,357.8035,357.3537,357.6723,60131.0
2021-01-08 15:05:00,381.64,381.98,381.6,381.94,40235.0,357.6348,357.9534,357.5973,357.916,40235.0
2021-01-08 15:10:00,381.91,382.05,381.66,381.88,61871.0,357.8878,358.019,357.6536,357.8597,61871.0
2021-01-08 15:15:00,381.9,382.02,381.53,381.85,59462.0,357.8785,357.9909,357.5317,357.8316,59462.0
2021-01-08 15:20:00,381.84,381.89,381.48,381.54,102404.0,357.8222,357.8691,357.4849,357.5411,102404.0
2021-01-08 15:25:00,381.58,381.98,381.46,381.87,47805.0,357.5786,357.9534,357.4661,357.8504,47805.0
2021-01-08 15:30:00,381.88,382.19,381.64,382.19,43949.0,357.8597,358.1502,357.6348,358.1502,43949.0
2021-01-08 15:35:00,382.22,382.29,381.96,382.28,53323.0,358.1783,358.2439,357.9347,358.2346,53323.0
2021-01-08 15:40:00,382.27,382.34,382.07,382.31,34768.0,358.2252,358.2908,358.0378,358.2627,34768.0
2021-01-08 15:45:00,382.26,382.64,382.26,382.57,22859.0,358.2158,358.5719,358.2158,358.5063,22859.0
2021-01-08 15:50:00,382.55,382.83,382.42,382.78,52760.0,358.4876,358.75,358.3658,358.7031,52760.0
2021-01-08 15:55:00,382.71,382.86,382.55,382.68,93933.0,358.6375,358.7781,358.4876,358.6094,93933.0
2021-01-11 09:30:00,379.23,380.24,379.12,379.7,183769.0,355.3764,356.3229,355.2733,355.8169,183769.0
2021-01-11 09:35:00,379.67,380.0,379.16,379.79,181950.0,355.7887,356.098,355.3108,355.9012,181950.0
2021-01-11 09:40:00,379.76,380.02,379.33,379.75,75344.0,355.8731,356.1167,355.4701,355.8637,75344.0
2021-01-11 09:45:00,379.79,379.94,379.3,379.42,34559.0,355.9012,356.0418,355.442,355.5545,34559.0
2021-01-11 09:50:00,379.28,379.9,379.17,379.9,19157.0,355.4233,356.0043,355.3202,356.0043,19157.0
2021-01-11 09:55:00,380.0,380.64,379.96,380.46,40926.0,356.098,356.6977,356.0605,356.529,40926.0
2021-01-11 10:00:00,380.52,380.64,380.33,380.46,27249.0,356.5853,356.6977,356.4072,356.529,27249.0
2021-01-11 10:05:00,380.5,380.78,380.41,380.72,36084.0,356.5665,356.8289,356.4822,356.7727,36084.0
2021-01-11 10:10:00,380.69,380.71,380.38,380.43,10506.0,356.7446,356.7633,356.4541,356.5009,10506.0
2021-01-11 10:15:00,380.4,380.73,380.28,380.5,15397.0,356.4728,356.7821,356.3604,356.5665,15397.0
2021-01-11 10:20:00,380.53,380.6,380.3,380.52,25893.0,356.5946,356.6602,356.3791,356.5853,25893.0
2021-01-11 10:25:00,380.66,381.21,380.58,381.03,23775.0,356.7165,357.2319,356.6415,357.0632,23775.0
2021-01-11 10:30:00,381.12,381.24,380.98,381.24,7645.0,357.1475,357.26,357.0163,357.26,7645.0
2021-01-11 10:35:00,381.26,381.26,381.07,381.12,14762.0,357.2787,357.2787,357.1007,357.1475,14762.0
2021-01-11 10:40:00,381.19,381.2,380.91,381.0,11659.0,357.2131,357.2225,356.9507,357.0351,11659.0
2021-01-11 10:45:00,380.94,381.01,380.47,380.48,18577.0,356.9789,357.0445,356.5384,356.5478,18577.0
2021-01-11 10:50:00,380.41,380.76,380.4,380.63,13315.0,356.4822,356.8102,356.4728,356.6884,13315.0
2021-01-11 10:55:00,380.64,380.97,380.59,380.95,11937.0,356.6977,357.007,356.6509,356.9882,11937.0
2021-01-11 11:00:00,380.97,380.98,380.65,380.67,9072.0,357.007,357.0163,356.7071,356.7258,9072.0
2021-01-11 11:05:00,380.73,380.85,380.59,380.63,6501.0,356.7821,356.8945,356.6509,356.6884,6501.0
2021-01-11 11:10:00,380.64,380.64,380.0,380.29,15295.0,356.6977,356.6977,356.098,356.3697,15295.0
2021-01-11 11:15:00,380.28,380.73,380.28,380.7,9959.0,356.3604,356.7821,356.3604,356.754,9959.0
2021-01-11 11:20:00,380.73,381.3,380.66,381.27,20198.0,356.7821,357.3162,356.7165,357.2881,20198.0
2021-01-11 11:25:00,381.25,381.37,381.14,381.25,25350.0,357.2694,357.3818,357.1663,357.2694,25350.0
2021-01-11 11:30:00,381.26,381.31,381.03,381.19,51188.0,357.2787,357.3256,357.0632,357.2131,51188.0
2021-01-11 11:35:00,381.13,381.3,381.02,381.3,7951.0,357.1569,357.3162,357.0538,357.3162,7951.0
2021-01-11 11:40:00,381.22,381.24,381.12,381.19,8559.0,357.2412,357.26,357.1475,357.2131,8559.0
2021-01-11 11:45:00,381.19,381.24,380.98,381.13,9816.0,357.2131,357.26,357.0163,357.1569,9816.0
2021-01-11 11:50:00,381.15,381.23,381.07,381.08,12928.0,357.1756,357.2506,357.1007,357.1101,12928.0
2021-01-11 11:55:00,381.06,381.27,381.05,381.17,14945.0,357.0913,357.2881,357.0819,357.1944,14945.0
2021-01-11 12:00:00,381.21,381.46,381.15,381.35,13362.0,357.2319,357.4661,357.1756,357.3631,13362.0
2021-01-11 12:05:00,381.35,381.38,381.13,381.25,12546.0,357.3631,357.3912,357.1569,357.2694,12546.0
2021-01-11 12:10:00,381.34,381.39,381.12,381.19,9617.0,357.3537,357.4006,357.1475,357.2131,9617.0
2021-01-11 12:15:00,381.33,381.38,381.11,381.16,10149.0,357.3443,357.3912,357.1382,357.185,10149.0
2021-01-11 12:20:00,381.2,381.29,381.16,381.26,7405.0,357.2225,357.3068,357.185,357.2787,7405.0
2021-01-11 12:25:00,381.26,381.28,381.15,381.27,6416.0,357.2787,357.2975,357.1756,357.2881,6416.0
2021-01-11 12:30:00,381.28,381.83,381.27,381.74,57595.0,357.2975,357.8129,357.2881,357.7285,57595.0
2021-01-11 12:35:00,381.73,381.82,381.61,381.61,25877.0,357.7192,357.8035,357.6067,357.6067,25877.0
2021-01-11 12:40:00,381.66,381.71,381.54,381.69,17036.0,357.6536,357.7004,357.5411,357.6817,17036.0
2021-01-11 12:45:00,381.71,381.87,381.71,381.81,9611.0,357.7004,357.8504,357.7004,357.7941,9611.0
2021-01-11 12:50:00,381.78,381.92,381.69,381.78,11371.0,357.766,357.8972,357.6817,357.766,11371.0
2021-01-11 12:55:00,381.76,381.82,381.57,381.64,42619.0,357.7473,357.8035,357.5692,357.6348,42619.0
2021-01-11 13:00:00,381.67,381.77,381.66,381.73,27614.0,357.6629,357.7566,357.6536,357.7192,27614.0
2021-01-11 13:05:00,381.73,381.81,381.65,381.7,12041.0,357.7192,357.7941,357.6442,357.6911,12041.0
2021-01-11 13:10:00,381.72,381.85,381.72,381.81,5108.0,357.7098,357.8316,357.7098,357.7941,5108.0
2021-01-11 13:15:00,381.83,381.88,381.69,381.74,10824.0,357.8129,357.8597,357.6817,357.7285,10824.0
2021-01-11 13:20:00,381.68,381.68,381.34,381.56,35610.0,357.6723,357.6723,357.3537,357.5599,35610.0
2021-01-11 13:25:00,381.54,381.54,381.07,381.16,8792.0,357.5411,357.5411,357.1007,357.185,8792.0
2021-01-11 13:30:00,381.13,381.18,380.98,381.12,23753.0,357.1569,357.2038,357.0163,357.1475,23753.0
2021-01-11 13:35:00,381.1,381.13,381.02,381.07,22817.0,357.1288,357.1569,357.0538,357.1007,22817.0
2021-01-11 13:40:00,381.07,381.07,380.65,380.73,13585.0,357.1007,357.1007,356.7071,356.7821,13585.0
2021-01-11 13:45:00,380.71,380.73,380.23,380.33,18831.0,356.7633,356.7821,356.3135,356.4072,18831.0
2021-01-11 13:50:00,380.39,380.74,380.36,380.72,42551.0,356.4635,356.7914,356.4353,356.7727,42551.0
2021-01-11 13:55:00,380.71,380.87,380.57,380.65,41584.0,356.7633,356.9133,356.6321,356.7071,41584.0
2021-01-11 14:00:00,380.65,380.65,380.27,380.46,45510.0,356.7071,356.7071,356.351,356.529,45510.0
2021-01-11 14:05:00,380.45,380.58,380.34,380.38,38517.0,356.5197,356.6415,356.4166,356.4541,38517.0
2021-01-11 14:10:00,380.41,380.58,380.31,380.4,35487.0,356.4822,356.6415,356.3885,356.4728,35487.0
2021-01-11 14:15:00,380.41,380.52,380.08,380.08,53577.0,356.4822,356.5853,356.173,356.173,53577.0
2021-01-11 14:20:00,380.1,380.23,379.75,380.23,25024.0,356.1917,356.3135,355.8637,356.3135,25024.0
2021-01-11 14:25:00,380.22,380.26,379.95,380.06,17841.0,356.3041,356.3416,356.0511,356.1542,17841.0
2021-01-11 14:30:00,380.05,380.29,379.85,380.11,40047.0,356.1448,356.3697,355.9574,356.2011,40047.0
2021-01-11 14:35:00,380.1,380.13,379.92,380.02,24592.0,356.1917,356.2198,356.023,356.1167,24592.0
2021-01-11 14:40:00,380.07,380.42,379.99,380.37,24106.0,356.1636,356.4916,356.0886,356.4447,24106.0
2021-01-11 14:45:00,380.37,380.64,380.29,380.52,22167.0,356.4447,356.6977,356.3697,356.5853,22167.0
2021-01-11 14:50:00,380.51,380.6,380.26,380.58,39206.0,356.5759,356.6602,356.3416,356.6415,39206.0
2021-01-11 14:55:00,380.55,380.99,380.54,380.91,28500.0,356.6134,357.0257,356.604,356.9507,28500.0
2021-01-11 15:00:00,380.87,381.04,380.69,380.86,80909.0,356.9133,357.0726,356.7446,356.9039,80909.0
2021-01-11 15:05:00,380.85,381.01,380.35,380.49,70662.0,356.8945,357.0445,356.426,356.5572,70662.0
2021-01-11 15:10:00,380.54,380.54,380.13,380.24,27361.0,356.604,356.604,356.2198,356.3229,27361.0
2021-01-11 15:15:00,380.23,380.45,379.92,380.06,67239.0,356.3135,356.5197,356.023,356.1542,67239.0
2021-01-11 15:20:00,380.02,380.05,379.7,379.91,26145.0,356.1167,356.1448,355.8169,356.0136,26145.0
2021-01-11 15:25:00,379.91,380.25,379.63,379.69,22743.0,356.0136,356.3323,355.7513,355.8075,22743.0
2021-01-11 15:30:00,379.67,380.12,379.6,379.82,52036.0,355.7887,356.2104,355.7231,355.9293,52036.0
2021-01-11 15:35:00,379.82,380.18,379.63,379.67,40696.0,355.9293,356.2667,355.7513,355.7887,40696.0
2021-01-11 15:40:00,379.61,379.94,379.53,379.67,34965.0,355.7325,356.0418,355.6575,355.7887,34965.0
2021-01-11 15:45:00,379.7,380.47,379.7,380.31,79214.0,355.8169,356.5384,355.8169,356.3885,79214.0
2021-01-11 15:50:00,380.4,380.69,380.11,380.11,49997.0,356.4728,356.7446,356.2011,356.2011,49997.0
2021-01-11 15:55:00,380.1,380.28,379.92,380.14,152088.0,356.1917,356.3604,356.023,356.2292,152088.0
2021-01-12 09:30:00,380.26,380.64,380.17,380.33,99377.0,356.3416,356.6977,356.2573,356.4072,99377.0
2021-01-12 09:35:00,380.41,380.47,380.02,380.14,36610.0,356.4822,356.5384,356.1167,356.2292,36610.0
2021-01-12 09:40:00,380.09,380.36,380.0,380.06,12201.0,356.1823,356.4353,356.098,356.1542,12201.0
2021-01-12 09:45:00,380.14,380.21,379.83,379.87,15224.0,356.2292,356.2948,355.9387,355.9762,15224.0
2021-01-12 09:50:00,379.87,379.93,379.16,379.88,32878.0,355.9762,356.0324,355.3108,355.9855,32878.0
2021-01-12 09:55:00,379.99,380.23,379.89,380.23,18970.0,356.0886,356.3135,355.9949,356.3135,18970.0
2021-01-12 10:00:00,380.14,380.26,379.69,380.12,24127.0,356.2292,356.3416,355.8075,356.2104,24127.0
2021-01-12 10:05:00,380.16,380.22,379.98,380.16,7974.0,356.2479,356.3041,356.0792,356.2479,7974.0
2021-01-12 10:10:00,380.33,380.49,380.2,380.29,16163.0,356.4072,356.5572,356.2854,356.3697,16163.0
2021-01-12 10:15:00,380.3,380.95,380.13,380.9,25044.0,356.3791,356.9882,356.2198,356.9414,25044.0
2021-01-12 10:20:00,380.95,380.95,380.82,380.88,13085.0,356.9882,356.9882,356.8664,356.9226,13085.0
2021-01-12 10:25:00,380.89,381.11,380.71,380.71,10440.0,356.932,357.1382,356.7633,356.7633,10440.0
2021-01-12 10:30:00,380.82,380.89,380.6,380.78,15538.0,356.8664,356.932,356.6602,356.8289,15538.0
2021-01-12 10:35:00,380.81,380.87,380.67,380.75,9409.0,356.857,356.9133,356.7258,356.8008,9409.0
2021-01-12 10:40:00,380.78,380.85,380.5,380.5,16707.0,356.8289,356.8945,356.5665,356.5665,16707.0
2021-01-12 10:45:00,380.54,380.75,380.25,380.63,26168.0,356.604,356.8008,356.3323,356.6884,26168.0
2021-01-12 10:50:00,380.65,380.77,380.51,380.69,9410.0,356.7071,356.8195,356.5759,356.7446,9410.0
2021-01-12 10:55:00,380.64,380.66,380.5,380.53,12628.0,356.6977,356.7165,356.5665,356.5946,12628.0
2021-01-12 11:00:00,380.54,380.74,380.21,380.67,183718.0,356.604,356.7914,356.2948,356.7258,183718.0
2021-01-12 11:05:00,380.62,380.9,380.62,380.9,36082.0,356.679,356.9414,356.679,356.9414,36082.0
2021-01-12 11:10:00,380.93,381.1,380.93,381.09,15938.0,356.9695,357.1288,356.9695,357.1194,15938.0
2021-01-12 11:15:00,381.1,381.23,380.82,380.82,15925.0,357.1288,357.2506,356.8664,356.8664,15925.0
2021-01-12 11:20:00,380.87,380.87,380.63,380.64,28868.0,356.9133,356.9133,356.6884,356.6977,28868.0
2021-01-12 11:25:00,380.56,380.61,380.31,380.36,15184.0,356.6228,356.6696,356.3885,356.4353,15184.0
2021-01-12 11:30:00,380.37,380.4,379.94,380.32,13479.0,356.4447,356.4728,356.0418,356.3979,13479.0
2021-01-12 11:35:00,380.29,380.37,380.13,380.13,14811.0,356.3697,356.4447,356.2198,356.2198,14811.0
2021-01-12 11:40:00,380.11,380.15,379.8,379.85,19101.0,356.2011,356.2385,355.9106,355.9574,19101.0
2021-01-12 11:45:00,379.85,379.87,379.73,379.86,22312.0,355.9574,355.9762,355.845,355.9668,22312.0
2021-01-12 11:50:00,379.86,379.86,379.27,379.52,32745.0,355.9668,355.9668,355.4139,355.6482,32745.0
2021-01-12 11:55:00,379.52,379.68,379.42,379.68,30336.0,355.6482,355.7981,355.5545,355.7981,30336.0
2021-01-12 12:00:00,379.67,379.7,379.3,379.31,36297.0,355.7887,355.8169,355.442,355.4514,36297.0
2021-01-12 12:05:00,379.14,379.17,378.35,378.53,47867.0,355.2921,355.3202,354.5518,354.7204,47867.0
2021-01-12 12:10:00,378.49,378.49,378.0,378.13,38697.0,354.683,354.683,354.2238,354.3456,38697.0
2021-01-12 12:15:00,378.09,378.65,377.77,378.61,51908.0,354.3081,354.8329,354.0082,354.7954,51908.0
2021-01-12 12:20:00,378.55,378.74,378.21,378.29,17409.0,354.7392,354.9172,354.4206,354.4955,17409.0
2021-01-12 12:25:00,378.31,378.89,378.23,378.89,20475.0,354.5143,355.0578,354.4393,355.0578,20475.0
2021-01-12 12:30:00,378.9,378.9,378.43,378.73,32549.0,355.0672,355.0672,354.6267,354.9079,32549.0
2021-01-12 12:35:00,378.75,379.11,378.67,379.11,34317.0,354.9266,355.264,354.8516,355.264,34317.0
2021-01-12 12:40:00,379.1,379.28,378.78,379.21,33002.0,355.2546,355.4233,354.9547,355.3577,33002.0
2021-01-12 12:45:00,379.21,379.3,378.87,379.11,16137.0,355.3577,355.442,355.0391,355.264,16137.0
2021-01-12 12:50:00,379.16,379.44,379.11,379.39,11882.0,355.3108,355.5732,355.264,355.5264,11882.0
2021-01-12 12:55:00,379.41,379.45,379.37,379.4,13675.0,355.5451,355.5826,355.5076,355.5357,13675.0
2021-01-12 13:00:00,379.43,379.64,379.22,379.53,16029.0,355.5638,355.7606,355.367,355.6575,16029.0
2021-01-12 13:05:00,379.54,379.56,379.32,379.41,17314.0,355.6669,355.6857,355.4608,355.5451,17314.0
2021-01-12 13:10:00,379.47,379.7,379.39,379.67,63493.0,355.6013,355.8169,355.5264,355.7887,63493.0
2021-01-12 13:15:00,379.68,379.71,379.43,379.46,14154.0,355.7981,355.8262,355.5638,355.5919,14154.0
2021-01-12 13:20:00,379.46,379.49,379.16,379.25,15942.0,355.5919,355.6201,355.3108,355.3952,15942.0
2021-01-12 13:25:00,379.28,379.92,379.28,379.89,33545.0,355.4233,356.023,355.4233,355.9949,33545.0
2021-01-12 13:30:00,379.9,380.55,379.78,380.44,53926.0,356.0043,356.6134,355.8918,356.5103,53926.0
2021-01-12 13:35:00,380.4,380.49,380.25,380.35,25233.0,356.4728,356.5572,356.3323,356.426,25233.0
2021-01-12 13:40:00,380.31,380.34,380.18,380.2,11433.0,356.3885,356.4166,356.2667,356.2854,11433.0
2021-01-12 13:45:00,380.21,380.24,380.15,380.19,16259.0,356.2948,356.3229,356.2385,356.276,16259.0
2021-01-12 13:50:00,380.16,380.23,380.01,380.09,52574.0,356.2479,356.3135,356.1074,356.1823,52574.0
2021-01-12 13:55:00,380.11,380.34,380.06,380.28,12244.0,356.2011,356.4166,356.1542,356.3604,12244.0
2021-01-12 14:00:00,380.28,380.81,380.2,380.71,65807.0,356.3604,356.857,356.2854,356.7633,65807.0
2021-01-12 14:05:00,380.74,380.76,380.43,380.5,26859.0,356.7914,356.8102,356.5009,356.5665,26859.0
2021-01-12 14:10:00,380.51,380.58,380.44,380.45,19927.0,356.5759,356.6415,356.5103,356.5197,19927.0
2021-01-12 14:15:00,380.46,380.53,380.35,380.41,28491.0,356.529,356.5946,356.426,356.4822,28491.0
2021-01-12 14:20:00,380.42,380.54,380.2,380.31,21093.0,356.4916,356.604,356.2854,356.3885,21093.0
2021-01-12 14:25:00,380.28,380.36,380.17,380.2,14924.0,356.3604,356.4353,356.2573,356.2854,14924.0
2021-01-12 14:30:00,380.22,380.68,380.22,380.56,43466.0,356.3041,356.7352,356.3041,356.6228,43466.0
2021-01-12 14:35:00,380.55,380.55,380.15,380.25,53924.0,356.6134,356.6134,356.2385,356.3323,53924.0
2021-01-12 14:40:00,380.24,380.31,379.86,379.92,52585.0,356.3229,356.3885,355.9668,356.023,52585.0
2021-01-12 14:45:00,379.89,380.04,379.66,379.98,29556.0,355.9949,356.1355,355.7794,356.0792,29556.0
2021-01-12 14:50:00,379.91,379.91,379.57,379.71,25403.0,356.0136,356.0136,355.695,355.8262,25403.0
2021-01-12 14:55:00,379.71,380.18,379.69,380.12,47254.0,355.8262,356.2667,355.8075,356.2104,47254.0
2021-01-12 15:00:00,380.15,380.52,380.1,380.47,66823.0,356.2385,356.5853,356.1917,356.5384,66823.0
2021-01-12 15:05:00,380.47,380.47,380.07,380.31,32082.0,356.5384,356.5384,356.1636,356.3885,32082.0
2021-01-12 15:10:00,380.33,380.47,380.05,380.08,48495.0,356.4072,356.5384,356.1448,356.173,48495.0
2021-01-12 15:15:00,380.08,380.37,379.97,380.33,38242.0,356.173,356.4447,356.0699,356.4072,38242.0
2021-01-12 15:20:00,380.32,380.59,380.32,380.42,74014.0,356.3979,356.6509,356.3979,356.4916,74014.0
2021-01-12 15:25:00,380.4,380.42,380.16,380.18,37494.0,356.4728,356.4916,356.2479,356.2667,37494.0
2021-01-12 15:30:00,380.19,380.32,379.99,380.12,58499.0,356.276,356.3979,356.0886,356.2104,58499.0
2021-01-12 15:35:00,380.11,380.2,380.02,380.17,29883.0,356.2011,356.2854,356.1167,356.2573,29883.0
2021-01-12 15:40:00,380.13,380.4,380.13,380.37,63582.0,356.2198,356.4728,356.2198,356.4447,63582.0
2021-01-12 15:45:00,380.37,380.75,380.29,380.75,44129.0,356.4447,356.8008,356.3697,356.8008,44129.0
2021-01-12 15:50:00,380.73,380.8,380.4,380.58,57422.0,356.7821,356.8477,356.4728,356.6415,57422.0
2021-01-12 15:55:00,380.59,380.81,380.13,380.19,161916.0,356.6509,356.857,356.2198,356.276,161916.0
2021-01-13 09:30:00,380.07,380.58,380.07,380.58,101474.0,356.1636,356.6415,356.1636,356.6415,101474.0
2021-01-13 09:35:00,380.61,380.65,380.1,380.21,31680.0,356.6696,356.7071,356.1917,356.2948,31680.0
2021-01-13 09:40:00,380.22,380.41,379.97,379.98,24418.0,356.3041,356.4822,356.0699,356.0792,24418.0
2021-01-13 09:45:00,379.99,380.38,379.96,380.2,29541.0,356.0886,356.4541,356.0605,356.2854,29541.0
2021-01-13 09:50:00,380.22,380.51,380.22,380.29,32965.0,356.3041,356.5759,356.3041,356.3697,32965.0
2021-01-13 09:55:00,380.35,380.37,380.13,380.24,16616.0,356.426,356.4447,356.2198,356.3229,16616.0
2021-01-13 10:00:00,380.25,380.41,379.34,379.34,33504.0,356.3323,356.4822,355.4795,355.4795,33504.0
2021-01-13 10:05:00,379.31,380.0,379.24,379.97,28145.0,355.4514,356.098,355.3858,356.0699,28145.0
2021-01-13 10:10:00,380.06,380.31,379.94,380.11,11271.0,356.1542,356.3885,356.0418,356.2011,11271.0
2021-01-13 10:15:00,380.13,380.56,380.08,380.51,48000.0,356.2198,356.6228,356.173,356.5759,48000.0
2021-01-13 10:20:00,380.5,380.6,380.32,380.56,16204.0,356.5665,356.6602,356.3979,356.6228,16204.0
2021-01-13 10:25:00,380.52,380.71,380.5,380.64,18330.0,356.5853,356.7633,356.5665,356.6977,18330.0
2021-01-13 10:30:00,380.66,380.68,380.52,380.61,9729.0,356.7165,356.7352,356.5853,356.6696,9729.0
2021-01-13 10:35:00,380.64,380.85,380.64,380.83,31237.0,356.6977,356.8945,356.6977,356.8758,31237.0
2021-01-13 10:40:00,380.81,380.91,380.71,380.78,13419.0,356.857,356.9507,356.7633,356.8289,13419.0
2021-01-13 10:45:00,380.81,380.91,380.78,380.91,21738.0,356.857,356.9507,356.8289,356.9507,21738.0
2021-01-13 10:50:00,380.93,381.14,380.83,381.11,33123.0,356.9695,357.1663,356.8758,357.1382,33123.0
2021-01-13 10:55:00,381.06,381.15,381.0,381.15,14914.0,357.0913,357.1756,357.0351,357.1756,14914.0
2021-01-13 11:00:00,381.17,381.33,380.74,380.75,38264.0,357.1944,357.3443,356.7914,356.8008,38264.0
2021-01-13 11:05:00,380.91,380.97,380.82,380.95,10513.0,356.9507,357.007,356.8664,356.9882,10513.0
2021-01-13 11:10:00,380.93,380.93,380.61,380.78,12047.0,356.9695,356.9695,356.6696,356.8289,12047.0
2021-01-13 11:15:00,380.8,380.8,380.62,380.73,16241.0,356.8477,356.8477,356.679,356.7821,16241.0
2021-01-13 11:20:00,380.73,381.02,380.72,381.02,22818.0,356.7821,357.0538,356.7727,357.0538,22818.0
2021-01-13 11:25:00,381.0,381.23,381.0,381.08,20227.0,357.0351,357.2506,357.0351,357.1101,20227.0
2021-01-13 11:30:00,381.05,381.1,380.88,381.02,9909.0,357.0819,357.1288,356.9226,357.0538,9909.0
2021-01-13 11:35:00,381.0,381.13,380.97,381.13,21478.0,357.0351,357.1569,357.007,357.1569,21478.0
2021-01-13 11:40:00,381.13,381.25,381.09,381.25,34239.0,357.1569,357.2694,357.1194,357.2694,34239.0
2021-01-13 11:45:00,381.22,381.22,381.05,381.08,14407.0,357.2412,357.2412,357.0819,357.1101,14407.0
2021-01-13 11:50:00,381.07,381.09,380.82,380.9,19999.0,357.1007,357.1194,356.8664,356.9414,19999.0
2021-01-13 11:55:00,380.88,381.05,380.87,381.0,16523.0,356.9226,357.0819,356.9133,357.0351,16523.0
2021-01-13 12:00:00,381.0,381.02,380.68,380.68,24865.0,357.0351,357.0538,356.7352,356.7352,24865.0
2021-01-13 12:05:00,380.68,380.75,380.55,380.58,60070.0,356.7352,356.8008,356.6134,356.6415,60070.0
2021-01-13 12:10:00,380.58,380.74,380.54,380.56,38329.0,356.6415,356.7914,356.604,356.6228,38329.0
2021-01-13 12:15:00,380.58,380.69,380.53,380.61,23172.0,356.6415,356.7446,356.5946,356.6696,23172.0
2021-01-13 12:20:00,380.59,380.68,380.54,380.58,9168.0,356.6509,356.7352,356.604,356.6415,9168.0
2021-01-13 12:25:00,380.58,381.07,380.51,381.07,17832.0,356.6415,357.1007,356.5759,357.1007,17832.0
2021-01-13 12:30:00,380.98,381.08,380.74,380.8,18772.0,357.0163,357.1101,356.7914,356.8477,18772.0
2021-01-13 12:35:00,380.79,381.1,380.75,381.09,10794.0,356.8383,357.1288,356.8008,357.1194,10794.0
2021-01-13 12:40:00,381.11,381.24,381.06,381.22,17658.0,357.1382,357.26,357.0913,357.2412,17658.0
2021-01-13 12:45:00,381.24,381.43,381.24,381.41,24247.0,357.26,357.438,357.26,357.4193,24247.0
2021-01-13 12:50:00,381.39,381.71,381.39,381.65,40526.0,357.4006,357.7004,357.4006,357.6442,40526.0
2021-01-13 12:55:00,381.66,381.7,381.47,381.51,17478.0,357.6536,357.6911,357.4755,357.513,17478.0
2021-01-13 13:00:00,381.53,381.62,381.33,381.59,33621.0,357.5317,357.6161,357.3443,357.588,33621.0
2021-01-13 13:05:00,381.59,381.61,381.39,381.49,26659.0,357.588,357.6067,357.4006,357.4943,26659.0
2021-01-13 13:10:00,381.5,381.64,381.46,381.64,12693.0,357.5036,357.6348,357.4661,357.6348,12693.0
2021-01-13 13:15:00,381.65,381.75,381.63,381.67,38033.0,357.6442,357.7379,357.6255,357.6629,38033.0
2021-01-13 13:20:00,381.65,381.68,381.58,381.61,20225.0,357.6442,357.6723,357.5786,357.6067,20225.0
2021-01-13 13:25:00,381.67,381.69,381.54,381.61,26483.0,357.6629,357.6817,357.5411,357.6067,26483.0
2021-01-13 13:30:00,381.6,381.63,381.55,381.59,16154.0,357.5973,357.6255,357.5505,357.588,16154.0
2021-01-13 13:35:00,381.57,381.77,381.55,381.73,22503.0,357.5692,357.7566,357.5505,357.7192,22503.0
2021-01-13 13:40:00,381.72,381.72,381.44,381.61,39192.0,357.7098,357.7098,357.4474,357.6067,39192.0
2021-01-13 13:45:00,381.6,381.63,381.48,381.54,18667.0,357.5973,357.6255,357.4849,357.5411,18667.0
2021-01-13 13:50:00,381.58,381.59,381.46,381.53,13301.0,357.5786,357.588,357.4661,357.5317,13301.0
2021-01-13 13:55:00,381.53,381.66,381.5,381.64,17388.0,357.5317,357.6536,357.5036,357.6348,17388.0
2021-01-13 14:00:00,381.66,382.1,381.26,381.93,140885.0,357.6536,358.0659,357.2787,357.9066,140885.0
2021-01-13 14:05:00,381.92,382.09,381.75,382.08,38120.0,357.8972,358.0565,357.7379,358.0472,38120.0
2021-01-13 14:10:00,382.09,382.15,381.96,382.15,24380.0,358.0565,358.1127,357.9347,358.1127,24380.0
2021-01-13 14:15:00,382.14,382.23,382.09,382.18,18497.0,358.1034,358.1877,358.0565,358.1409,18497.0
2021-01-13 14:20:00,382.15,382.16,381.95,382.08,15836.0,358.1127,358.1221,357.9253,358.0472,15836.0
2021-01-13 14:25:00,382.1,382.18,382.08,382.17,13360.0,358.0659,358.1409,358.0472,358.1315,13360.0
2021-01-13 14:30:00,382.18,382.24,382.1,382.19,18086.0,358.1409,358.1971,358.0659,358.1502,18086.0
2021-01-13 14:35:00,382.21,382.21,382.07,382.13,16034.0,358.169,358.169,358.0378,358.094,16034.0
2021-01-13 14:40:00,382.12,382.21,381.7,381.71,25307.0,358.0846,358.169,357.6911,357.7004,25307.0
2021-01-13 14:45:00,381.74,381.83,381.68,381.77,34223.0,357.7285,357.8129,357.6723,357.7566,34223.0
2021-01-13 14:50:00,381.77,381.88,381.73,381.77,20992.0,357.7566,357.8597,357.7192,357.7566,20992.0
2021-01-13 14:55:00,381.73,381.84,381.51,381.8,102748.0,357.7192,357.8222,357.513,357.7848,102748.0
2021-01-13 15:00:00,381.8,381.92,381.63,381.65,23583.0,357.7848,357.8972,357.6255,357.6442,23583.0
2021-01-13 15:05:00,381.65,381.71,381.36,381.43,93441.0,357.6442,357.7004,357.3724,357.438,93441.0
2021-01-13 15:10:00,381.44,381.68,381.44,381.59,37304.0,357.4474,357.6723,357.4474,357.588,37304.0
2021-01-13 15:15:00,381.6,381.6,381.43,381.46,31544.0,357.5973,357.5973,357.438,357.4661,31544.0
2021-01-13 15:20:00,381.46,381.49,381.28,381.34,60366.0,357.4661,357.4943,357.2975,357.3537,60366.0
2021-01-13 15:25:00,381.35,381.35,381.11,381.16,25273.0,357.3631,357.3631,357.1382,357.185,25273.0
2021-01-13 15:30:00,381.15,381.49,381.02,381.44,30437.0,357.1756,357.4943,357.0538,357.4474,30437.0
2021-01-13 15:35:00,381.46,381.46,381.18,381.38,26416.0,357.4661,357.4661,357.2038,357.3912,26416.0
2021-01-13 15:40:00,381.43,381.72,381.42,381.62,28827.0,357.438,357.7098,357.4287,357.6161,28827.0
2021-01-13 15:45:00,381.66,381.74,381.58,381.69,54839.0,357.6536,357.7285,357.5786,357.6817,54839.0
2021-01-13 15:50:00,381.71,381.72,381.38,381.39,71134.0,357.7004,357.7098,357.3912,357.4006,71134.0
2021-01-13 15:55:00,381.42,381.53,381.12,381.14,119277.0,357.4287,357.5317,357.1475,357.1663,119277.0
2021-01-14 09:30:00,381.96,382.18,381.66,381.66,56905.0,357.9347,358.1409,357.6536,357.6536,56905.0
2021-01-14 09:35:00,381.66,382.06,381.62,382.0,46852.0,357.6536,358.0284,357.6161,357.9722,46852.0
2021-01-14 09:40:00,382.0,382.19,381.76,381.99,48800.0,357.9722,358.1502,357.7473,357.9628,48800.0
2021-01-14 09:45:00,382.02,382.06,381.78,381.91,54490.0,357.9909,358.0284,357.766,357.8878,54490.0
2021-01-14 09:50:00,382.02,382.06,381.83,381.91,10671.0,357.9909,358.0284,357.8129,357.8878,10671.0
2021-01-14 09:55:00,381.91,382.31,381.91,382.25,30710.0,357.8878,358.2627,357.8878,358.2065,30710.0
2021-01-14 10:00:00,382.23,382.47,382.18,382.4,31965.0,358.1877,358.4126,358.1409,358.347,31965.0
2021-01-14 10:05:00,382.45,382.45,381.89,382.0,9142.0,358.3939,358.3939,357.8691,357.9722,9142.0
2021-01-14 10:10:00,382.09,382.22,381.95,382.07,58001.0,358.0565,358.1783,357.9253,358.0378,58001.0
2021-01-14 10:15:00,382.1,382.53,382.09,382.5,32701.0,358.0659,358.4688,358.0565,358.4407,32701.0
2021-01-14 10:20:00,382.52,382.52,382.3,382.3,73159.0,358.4595,358.4595,358.2533,358.2533,73159.0
2021-01-14 10:25:00,382.32,382.42,382.26,382.35,30661.0,358.2721,358.3658,358.2158,358.3002,30661.0
2021-01-14 10:30:00,382.36,382.43,382.18,382.19,42804.0,358.3095,358.3751,358.1409,358.1502,42804.0
2021-01-14 10:35:00,382.19,382.19,381.77,382.06,45235.0,358.1502,358.1502,357.7566,358.0284,45235.0
2021-01-14 10:40:00,382.07,382.38,382.07,382.29,45517.0,358.0378,358.3283,358.0378,358.2439,45517.0
2021-01-14 10:45:00,382.3,382.3,382.2,382.21,8787.0,358.2533,358.2533,358.1596,358.169,8787.0
2021-01-14 10:50:00,382.24,382.34,382.2,382.33,19807.0,358.1971,358.2908,358.1596,358.2814,19807.0
2021-01-14 10:55:00,382.25,382.27,381.99,382.16,10163.0,358.2065,358.2252,357.9628,358.1221,10163.0
2021-01-14 11:00:00,382.22,382.22,381.86,381.86,15382.0,358.1783,358.1783,357.841,357.841,15382.0
2021-01-14 11:05:00,381.91,382.07,381.89,381.93,23631.0,357.8878,358.0378,357.8691,357.9066,23631.0
2021-01-14 11:10:00,381.95,382.25,381.95,382.24,17092.0,357.9253,358.2065,357.9253,358.1971,17092.0
2021-01-14 11:15:00,382.23,382.24,382.05,382.05,23694.0,358.1877,358.1971,358.019,358.019,23694.0
2021-01-14 11:20:00,382.03,382.08,381.81,381.95,10253.0,358.0003,358.0472,357.7941,357.9253,10253.0
2021-01-14 11:25:00,381.88,381.99,381.87,381.94,15521.0,357.8597,357.9628,357.8504,357.916,15521.0
2021-01-14 11:30:00,381.95,382.0,381.83,381.83,14858.0,357.9253,357.9722,357.8129,357.8129,14858.0
2021-01-14 11:35:00,381.82,381.82,381.62,381.69,42320.0,357.8035,357.8035,357.6161,357.6817,42320.0
2021-01-14 11:40:00,381.68,381.94,381.68,381.93,34468.0,357.6723,357.916,357.6723,357.9066,34468.0
2021-01-14 11:45:00,381.94,381.97,381.72,381.72,15050.0,357.916,357.9441,357.7098,357.7098,15050.0
2021-01-14 11:50:00,381.74,381.84,381.64,381.76,52098.0,357.7285,357.8222,357.6348,357.7473,52098.0
2021-01-14 11:55:00,381.74,381.84,381.65,381.77,65262.0,357.7285,357.8222,357.6442,357.7566,65262.0
2021-01-14 12:00:00,381.76,381.83,381.69,381.78,14083.0,357.7473,357.8129,357.6817,357.766,14083.0
2021-01-14 12:05:00,381.75,381.91,381.7,381.7,15479.0,357.7379,357.8878,357.6911,357.6911,15479.0
2021-01-14 12:10:00,381.6,381.84,381.5,381.83,36866.0,357.5973,357.8222,357.5036,357.8129,36866.0
2021-01-14 12:15:00,381.86,381.86,381.64,381.72,57234.0,357.841,357.841,357.6348,357.7098,57234.0
2021-01-14 12:20:00,381.75,381.88,381.74,381.87,25051.0,357.7379,357.8597,357.7285,357.8504,25051.0
2021-01-14 12:25:00,381.87,381.89,381.77,381.79,16283.0,357.8504,357.8691,357.7566,357.7754,16283.0
2021-01-14 12:30:00,381.78,381.9,381.65,381.74,37971.0,357.766,357.8785,357.6442,357.7285,37971.0
2021-01-14 12:35:00,381.72,381.75,381.51,381.6,25056.0,357.7098,357.7379,357.513,357.5973,25056.0
2021-01-14 12:40:00,381.5,381.57,381.34,381.5,77057.0,357.5036,357.5692,357.3537,357.5036,77057.0
2021-01-14 12:45:00,381.46,381.58,381.22,381.55,30117.0,357.4661,357.5786,357.2412,357.5505,30117.0
2021-01-14 12:50:00,381.5,381.94,381.5,381.9,473757.0,357.5036,357.916,357.5036,357.8785,473757.0
2021-01-14 12:55:00,381.91,382.15,381.9,382.04,21500.0,357.8878,358.1127,357.8785,358.0097,21500.0
2021-01-14 13:00:00,381.97,382.1,381.97,382.05,16748.0,357.9441,358.0659,357.9441,358.019,16748.0
2021-01-14 13:05:00,382.07,382.11,382.0,382.1,194904.0,358.0378,358.0753,357.9722,358.0659,194904.0
2021-01-14 13:10:00,382.06,382.08,381.87,381.87,15131.0,358.0284,358.0472,357.8504,357.8504,15131.0
2021-01-14 13:15:00,381.88,381.88,381.69,381.71,17453.0,357.8597,357.8597,357.6817,357.7004,17453.0
2021-01-14 13:20:00,381.66,382.06,381.51,381.67,42914.0,357.6536,358.0284,357.513,357.6629,42914.0
2021-01-14 13:25:00,381.68,381.72,381.53,381.65,13096.0,357.6723,357.7098,357.5317,357.6442,13096.0
2021-01-14 13:30:00,381.65,381.81,381.56,381.73,78113.0,357.6442,357.7941,357.5599,357.7192,78113.0
2021-01-14 13:35:00,381.75,381.95,381.69,381.94,42823.0,357.7379,357.9253,357.6817,357.916,42823.0
2021-01-14 13:40:00,381.94,382.02,381.87,381.89,15933.0,357.916,357.9909,357.8504,357.8691,15933.0
2021-01-14 13:45:00,381.89,381.96,381.87,381.91,17177.0,357.8691,357.9347,357.8504,357.8878,17177.0
2021-01-14 13:50:00,381.91,381.97,381.71,381.73,29906.0,357.8878,357.9441,357.7004,357.7192,29906.0
2021-01-14 13:55:00,381.73,381.84,381.59,381.65,24956.0,357.7192,357.8222,357.588,357.6442,24956.0
2021-01-14 14:00:00,381.62,381.85,381.6,381.75,25222.0,357.6161,357.8316,357.5973,357.7379,25222.0
2021-01-14 14:05:00,381.74,381.84,381.71,381.78,25084.0,357.7285,357.8222,357.7004,357.766,25084.0
2021-01-14 14:10:00,381.79,381.85,381.58,381.69,29856.0,357.7754,357.8316,357.5786,357.6817,29856.0
2021-01-14 14:15:00,381.69,381.89,381.68,381.78,15048.0,357.6817,357.8691,357.6723,357.766,15048.0
2021-01-14 14:20:00,381.76,381.77,381.55,381.58,17924.0,357.7473,357.7566,357.5505,357.5786,17924.0
2021-01-14 14:25:00,381.56,381.58,381.39,381.57,27570.0,357.5599,357.5786,357.4006,357.5692,27570.0
2021-01-14 14:30:00,381.56,381.66,381.54,381.55,54590.0,357.5599,357.6536,357.5411,357.5505,54590.0
2021-01-14 14:35:00,381.55,381.58,381.44,381.48,23786.0,357.5505,357.5786,357.4474,357.4849,23786.0
2021-01-14 14:40:00,381.48,381.52,381.33,381.42,23938.0,357.4849,357.5224,357.3443,357.4287,23938.0
2021-01-14 14:45:00,381.45,381.46,381.24,381.26,25918.0,357.4568,357.4661,357.26,357.2787,25918.0
2021-01-14 14:50:00,381.28,381.39,381.09,381.15,29985.0,357.2975,357.4006,357.1194,357.1756,29985.0
2021-01-14 14:55:00,381.13,381.31,381.03,381.29,21005.0,357.1569,357.3256,357.0632,357.3068,21005.0
2021-01-14 15:00:00,381.29,381.43,381.23,381.34,33147.0,357.3068,357.438,357.2506,357.3537,33147.0
2021-01-14 15:05:00,381.34,381.35,381.06,381.08,16620.0,357.3537,357.3631,357.0913,357.1101,16620.0
2021-01-14 15:10:00,381.08,381.12,380.57,380.71,132698.0,357.1101,357.1475,356.6321,356.7633,132698.0
2021-01-14 15:15:00,380.71,380.82,379.99,380.03,108553.0,356.7633,356.8664,356.0886,356.1261,108553.0
2021-01-14 15:20:00,379.98,380.65,379.98,380.37,184811.0,356.0792,356.7071,356.0792,356.4447,184811.0
2021-01-14 15:25:00,380.33,380.56,380.17,380.56,144357.0,356.4072,356.6228,356.2573,356.6228,144357.0
2021-01-14 15:30:00,380.49,380.89,380.35,380.7,97289.0,356.5572,356.932,356.426,356.754,97289.0
2021-01-14 15:35:00,380.69,380.79,380.55,380.72,20220.0,356.7446,356.8383,356.6134,356.7727,20220.0
2021-01-14 15:40:00,380.72,380.76,380.5,380.7,591905.0,356.7727,356.8102,356.5665,356.754,591905.0
2021-01-14 15:45:00,380.7,380.88,380.27,380.32,93851.0,356.754,356.9226,356.351,356.3979,93851.0
2021-01-14 15:50:00,380.35,380.38,379.59,379.62,119435.0,356.426,356.4541,355.7138,355.7419,119435.0
2021-01-14 15:55:00,379.7,380.15,379.43,379.85,293463.0,355.8169,356.2385,355.5638,355.9574,293463.0
2021-01-15 09:30:00,378.08,378.78,378.01,378.55,83626.0,354.2988,354.9547,354.2332,354.7392,83626.0
2021-01-15 09:35:00,378.53,378.59,378.21,378.4,27707.0,354.7204,354.7767,354.4206,354.5986,27707.0
2021-01-15 09:40:00,378.39,378.7,378.2,378.57,44880.0,354.5893,354.8798,354.4112,354.7579,44880.0
2021-01-15 09:45:00,378.58,378.92,378.47,378.78,26140.0,354.7673,355.0859,354.6642,354.9547,26140.0
2021-01-15 09:50:00,378.76,378.82,378.5,378.53,90553.0,354.936,354.9922,354.6923,354.7204,90553.0
2021-01-15 09:55:00,378.46,378.51,378.11,378.48,55043.0,354.6548,354.7017,354.3269,354.6736,55043.0
2021-01-15 10:00:00,378.49,378.66,377.71,377.83,45568.0,354.683,354.8423,353.952,354.0645,45568.0
2021-01-15 10:05:00,377.8,377.82,376.21,376.21,62765.0,354.0364,354.0551,352.5464,352.5464,62765.0
2021-01-15 10:10:00,376.19,377.04,376.19,376.72,30981.0,352.5276,353.3242,352.5276,353.0243,30981.0
2021-01-15 10:15:00,376.68,376.79,375.82,375.82,41452.0,352.9868,353.0899,352.1809,352.1809,41452.0
2021-01-15 10:20:00,375.85,376.02,375.08,375.18,60944.0,352.209,352.3683,351.4875,351.5812,60944.0
2021-01-15 10:25:00,375.12,376.06,375.09,375.93,47174.0,351.5249,352.4058,351.4968,352.284,47174.0
2021-01-15 10:30:00,375.83,376.64,375.52,376.59,28372.0,352.1903,352.9493,351.8998,352.9025,28372.0
2021-01-15 10:35:00,376.61,376.82,376.43,376.79,41994.0,352.9212,353.118,352.7525,353.0899,41994.0
2021-01-15 10:40:00,376.79,376.98,376.67,376.74,30225.0,353.0899,353.2679,352.9774,353.043,30225.0
2021-01-15 10:45:00,376.78,376.88,376.52,376.63,23518.0,353.0805,353.1742,352.8369,352.94,23518.0
2021-01-15 10:50:00,376.62,377.1,376.62,376.91,16055.0,352.9306,353.3804,352.9306,353.2023,16055.0
2021-01-15 10:55:00,376.83,376.83,376.48,376.68,12785.0,353.1274,353.1274,352.7994,352.9868,12785.0
2021-01-15 11:00:00,376.63,376.63,375.98,376.06,34749.0,352.94,352.94,352.3308,352.4058,34749.0
2021-01-15 11:05:00,376.03,376.13,375.71,376.12,21685.0,352.3777,352.4714,352.0778,352.462,21685.0
2021-01-15 11:10:00,376.12,376.59,375.9,376.4,48809.0,352.462,352.9025,352.2559,352.7244,48809.0
2021-01-15 11:15:00,376.47,377.12,376.12,377.12,27010.0,352.79,353.3991,352.462,353.3991,27010.0
2021-01-15 11:20:00,377.25,377.28,376.98,377.15,30829.0,353.521,353.5491,353.2679,353.4272,30829.0
2021-01-15 11:25:00,377.16,377.87,377.16,377.83,19445.0,353.4366,354.102,353.4366,354.0645,19445.0
2021-01-15 11:30:00,377.84,377.92,377.7,377.81,20333.0,354.0738,354.1488,353.9427,354.0457,20333.0
2021-01-15 11:35:00,377.78,378.08,377.69,377.97,31130.0,354.0176,354.2988,353.9333,354.1957,31130.0
2021-01-15 11:40:00,378.11,378.28,377.93,377.98,23901.0,354.3269,354.4862,354.1582,354.205,23901.0
2021-01-15 11:45:00,377.99,378.05,377.72,377.72,12806.0,354.2144,354.2706,353.9614,353.9614,12806.0
2021-01-15 11:50:00,377.7,377.72,377.41,377.53,14191.0,353.9427,353.9614,353.6709,353.7833,14191.0
2021-01-15 11:55:00,377.47,377.69,377.35,377.6,10449.0,353.7271,353.9333,353.6147,353.8489,10449.0
2021-01-15 12:00:00,377.52,377.56,377.24,377.55,12046.0,353.774,353.8115,353.5116,353.8021,12046.0
2021-01-15 12:05:00,377.57,377.71,377.28,377.43,28337.0,353.8208,353.952,353.5491,353.6896,28337.0
2021-01-15 12:10:00,377.33,377.38,377.09,377.3,101279.0,353.5959,353.6428,353.371,353.5678,101279.0
2021-01-15 12:15:00,377.37,377.85,377.35,377.77,15006.0,353.6334,354.0832,353.6147,354.0082,15006.0
2021-01-15 12:20:00,377.75,377.75,377.33,377.56,12124.0,353.9895,353.9895,353.5959,353.8115,12124.0
2021-01-15 12:25:00,377.57,377.77,377.46,377.62,25597.0,353.8208,354.0082,353.7177,353.8677,25597.0
2021-01-15 12:30:00,377.54,377.84,377.49,377.73,25138.0,353.7927,354.0738,353.7459,353.9708,25138.0
2021-01-15 12:35:00,377.73,377.8,377.69,377.77,292397.0,353.9708,354.0364,353.9333,354.0082,292397.0
2021-01-15 12:40:00,377.77,378.16,377.75,378.0,52088.0,354.0082,354.3737,353.9895,354.2238,52088.0
2021-01-15 12:45:00,377.95,377.97,377.83,377.88,37647.0,354.1769,354.1957,354.0645,354.1113,37647.0
2021-01-15 12:50:00,377.86,378.2,377.65,378.06,40216.0,354.0926,354.4112,353.8958,354.28,40216.0
2021-01-15 12:55:00,378.07,378.13,377.91,378.03,14821.0,354.2894,354.3456,354.1394,354.2519,14821.0
2021-01-15 13:00:00,378.01,378.03,377.58,377.65,18043.0,354.2332,354.2519,353.8302,353.8958,18043.0
2021-01-15 13:05:00,377.57,377.91,377.57,377.91,12603.0,353.8208,354.1394,353.8208,354.1394,12603.0
2021-01-15 13:10:00,377.9,377.93,377.71,377.93,7341.0,354.1301,354.1582,353.952,354.1582,7341.0
2021-01-15 13:15:00,377.95,378.57,377.91,378.45,42356.0,354.1769,354.7579,354.1394,354.6455,42356.0
2021-01-15 13:20:00,378.5,378.66,378.49,378.55,19723.0,354.6923,354.8423,354.683,354.7392,19723.0
2021-01-15 13:25:00,378.57,378.57,378.32,378.35,19135.0,354.7579,354.7579,354.5237,354.5518,19135.0
2021-01-15 13:30:00,378.33,378.39,378.24,378.29,33603.0,354.533,354.5893,354.4487,354.4955,33603.0
2021-01-15 13:35:00,378.2,378.44,378.1,378.41,13883.0,354.4112,354.6361,354.3175,354.608,13883.0
2021-01-15 13:40:00,378.41,378.45,378.24,378.39,28684.0,354.608,354.6455,354.4487,354.5893,28684.0
2021-01-15 13:45:00,378.39,378.49,378.19,378.19,214342.0,354.5893,354.683,354.4018,354.4018,214342.0
2021-01-15 13:50:00,378.12,378.41,378.08,378.12,28095.0,354.3362,354.608,354.2988,354.3362,28095.0
2021-01-15 13:55:00,378.07,378.18,377.95,378.15,101469.0,354.2894,354.3925,354.1769,354.3643,101469.0
2021-01-15 14:00:00,378.15,378.46,378.1,378.4,15429.0,354.3643,354.6548,354.3175,354.5986,15429.0
2021-01-15 14:05:00,378.38,378.45,377.96,377.97,21985.0,354.5799,354.6455,354.1863,354.1957,21985.0
2021-01-15 14:10:00,377.95,377.97,377.82,377.94,14649.0,354.1769,354.1957,354.0551,354.1676,14649.0
2021-01-15 14:15:00,378.0,378.12,377.87,377.9,17064.0,354.2238,354.3362,354.102,354.1301,17064.0
2021-01-15 14:20:00,377.87,378.0,377.85,377.88,19325.0,354.102,354.2238,354.0832,354.1113,19325.0
2021-01-15 14:25:00,377.89,377.95,377.72,377.91,35749.0,354.1207,354.1769,353.9614,354.1394,35749.0
2021-01-15 14:30:00,377.93,378.2,377.93,378.14,28532.0,354.1582,354.4112,354.1582,354.355,28532.0
2021-01-15 14:35:00,378.18,378.36,378.1,378.29,24599.0,354.3925,354.5611,354.3175,354.4955,24599.0
2021-01-15 14:40:00,378.26,378.37,378.14,378.32,19947.0,354.4674,354.5705,354.355,354.5237,19947.0
2021-01-15 14:45:00,378.33,378.55,378.32,378.45,25550.0,354.533,354.7392,354.5237,354.6455,25550.0
2021-01-15 14:50:00,378.41,378.46,378.02,378.1,29578.0,354.608,354.6548,354.2425,354.3175,29578.0
2021-01-15 14:55:00,378.14,378.14,377.81,377.85,20710.0,354.355,354.355,354.0457,354.0832,20710.0
2021-01-15 15:00:00,377.9,378.07,377.77,377.89,32624.0,354.1301,354.2894,354.0082,354.1207,32624.0
2021-01-15 15:05:00,377.84,377.86,377.38,377.49,26476.0,354.0738,354.0926,353.6428,353.7459,26476.0
2021-01-15 15:10:00,377.55,378.38,377.46,378.28,85975.0,353.8021,354.5799,353.7177,354.4862,85975.0
2021-01-15 15:15:00,378.41,378.6,378.19,378.2,27397.0,354.608,354.786,354.4018,354.4112,27397.0
2021-01-15 15:20:00,378.12,378.25,377.94,378.08,31548.0,354.3362,354.4581,354.1676,354.2988,31548.0
2021-01-15 15:25:00,378.1,378.11,377.86,377.9,32599.0,354.3175,354.3269,354.0926,354.1301,32599.0
2021-01-15 15:30:00,377.9,377.96,377.35,377.59,40495.0,354.1301,354.1863,353.6147,353.8396,40495.0
2021-01-15 15:35:00,377.6,377.83,377.54,377.55,36018.0,353.8489,354.0645,353.7927,353.8021,36018.0
2021-01-15 15:40:00,377.52,378.04,377.05,377.07,83867.0,353.774,354.2613,353.3335,353.3523,83867.0
2021-01-15 15:45:00,377.06,377.45,377.05,377.14,65360.0,353.3429,353.7084,353.3335,353.4179,65360.0
2021-01-15 15:50:00,377.19,377.28,376.94,377.01,54574.0,353.4647,353.5491,353.2305,353.2961,54574.0
2021-01-15 15:55:00,376.98,377.34,376.8,377.1,184594.0,353.2679,353.6053,353.0993,353.3804,184594.0
2021-01-19 09:30:00,379.73,380.15,379.4,379.54,155649.0,355.845,356.2385,355.5357,355.6669,155649.0
2021-01-19 09:35:00,379.53,379.67,379.36,379.45,64798.0,355.6575,355.7887,355.4982,355.5826,64798.0
2021-01-19 09:40:00,379.48,379.62,379.27,379.29,58484.0,355.6107,355.7419,355.4139,355.4326,58484.0
2021-01-19 09:45:00,379.28,379.48,378.78,378.84,51315.0,355.4233,355.6107,354.9547,355.0109,51315.0
2021-01-19 09:50:00,378.81,378.98,378.65,378.74,45613.0,354.9828,355.1421,354.8329,354.9172,45613.0
2021-01-19 09:55:00,378.73,379.1,378.45,379.08,97545.0,354.9079,355.2546,354.6455,355.2359,97545.0
2021-01-19 10:00:00,379.12,379.22,378.43,378.94,79211.0,355.2733,355.367,354.6267,355.1047,79211.0
2021-01-19 10:05:00,378.93,379.25,378.79,378.86,48312.0,355.0953,355.3952,354.9641,355.0297,48312.0
2021-01-19 10:10:00,378.86,379.02,378.55,379.02,38275.0,355.0297,355.1796,354.7392,355.1796,38275.0
2021-01-19 10:15:00,379.01,379.15,378.61,378.72,43449.0,355.1703,355.3014,354.7954,354.8985,43449.0
2021-01-19 10:20:00,378.67,378.87,378.45,378.49,30264.0,354.8516,355.0391,354.6455,354.683,30264.0
2021-01-19 10:25:00,378.43,378.93,378.42,378.93,35309.0,354.6267,355.0953,354.6174,355.0953,35309.0
2021-01-19 10:30:00,378.98,379.08,378.86,379.0,60805.0,355.1421,355.2359,355.0297,355.1609,60805.0
2021-01-19 10:35:00,379.01,379.06,378.85,378.86,33798.0,355.1703,355.2171,355.0203,355.0297,33798.0
2021-01-19 10:40:00,378.84,379.29,378.74,379.29,44643.0,355.0109,355.4326,354.9172,355.4326,44643.0
2021-01-19 10:45:00,379.29,379.53,379.29,379.39,40463.0,355.4326,355.6575,355.4326,355.5264,40463.0
2021-01-19 10:50:00,379.41,379.49,379.26,379.29,55869.0,355.5451,355.6201,355.4045,355.4326,55869.0
2021-01-19 10:55:00,379.29,379.39,379.0,379.1,44990.0,355.4326,355.5264,355.1609,355.2546,44990.0
2021-01-19 11:00:00,379.07,379.34,379.0,379.29,26415.0,355.2265,355.4795,355.1609,355.4326,26415.0
2021-01-19 11:05:00,379.31,379.34,378.8,378.92,81392.0,355.4514,355.4795,354.9735,355.0859,81392.0
2021-01-19 11:10:00,378.92,379.07,378.6,378.63,37251.0,355.0859,355.2265,354.786,354.8142,37251.0
2021-01-19 11:15:00,378.51,378.66,378.15,378.42,54003.0,354.7017,354.8423,354.3643,354.6174,54003.0
2021-01-19 11:20:00,378.43,378.6,378.26,378.51,44191.0,354.6267,354.786,354.4674,354.7017,44191.0
2021-01-19 11:25:00,378.52,378.78,378.39,378.77,107032.0,354.7111,354.9547,354.5893,354.9453,107032.0
2021-01-19 11:30:00,378.75,378.82,378.43,378.52,47253.0,354.9266,354.9922,354.6267,354.7111,47253.0
2021-01-19 11:35:00,378.5,378.74,378.39,378.71,35083.0,354.6923,354.9172,354.5893,354.8891,35083.0
2021-01-19 11:40:00,378.73,378.87,378.68,378.86,24585.0,354.9079,355.0391,354.861,355.0297,24585.0
2021-01-19 11:45:00,378.86,379.07,378.86,379.07,30747.0,355.0297,355.2265,355.0297,355.2265,30747.0
2021-01-19 11:50:00,379.07,379.35,379.07,379.24,23317.0,355.2265,355.4889,355.2265,355.3858,23317.0
2021-01-19 11:55:00,379.24,379.28,379.04,379.04,29667.0,355.3858,355.4233,355.1984,355.1984,29667.0
2021-01-19 12:00:00,378.97,379.38,378.97,379.35,28445.0,355.1328,355.517,355.1328,355.4889,28445.0
2021-01-19 12:05:00,379.32,379.37,379.25,379.29,25888.0,355.4608,355.5076,355.3952,355.4326,25888.0
2021-01-19 12:10:00,379.29,379.4,379.24,379.4,29380.0,355.4326,355.5357,355.3858,355.5357,29380.0
2021-01-19 12:15:00,379.42,379.5,379.33,379.43,31244.0,355.5545,355.6294,355.4701,355.5638,31244.0
2021-01-19 12:20:00,379.4,379.43,379.26,379.32,82720.0,355.5357,355.5638,355.4045,355.4608,82720.0
2021-01-19 12:25:00,379.33,379.37,379.24,379.29,36456.0,355.4701,355.5076,355.3858,355.4326,36456.0
2021-01-19 12:30:00,379.3,379.47,379.28,379.34,38684.0,355.442,355.6013,355.4233,355.4795,38684.0
2021-01-19 12:35:00,379.35,379.51,379.35,379.5,49370.0,355.4889,355.6388,355.4889,355.6294,49370.0
2021-01-19 12:40:00,379.47,380.07,379.4,380.07,99343.0,355.6013,356.1636,355.5357,356.1636,99343.0
2021-01-19 12:45:00,380.07,380.1,379.83,379.87,130636.0,356.1636,356.1917,355.9387,355.9762,130636.0
2021-01-19 12:50:00,379.87,379.95,379.82,379.92,62210.0,355.9762,356.0511,355.9293,356.023,62210.0
2021-01-19 12:55:00,379.93,380.17,379.9,380.11,64730.0,356.0324,356.2573,356.0043,356.2011,64730.0
2021-01-19 13:00:00,380.16,380.27,380.02,380.27,41634.0,356.2479,356.351,356.1167,356.351,41634.0
2021-01-19 13:05:00,380.26,380.39,380.19,380.36,40583.0,356.3416,356.4635,356.276,356.4353,40583.0
2021-01-19 13:10:00,380.35,380.4,380.24,380.24,151041.0,356.426,356.4728,356.3229,356.3229,151041.0
2021-01-19 13:15:00,380.23,380.27,380.05,380.06,49083.0,356.3135,356.351,356.1448,356.1542,49083.0
2021-01-19 13:20:00,380.07,380.21,380.04,380.19,27768.0,356.1636,356.2948,356.1355,356.276,27768.0
2021-01-19 13:25:00,380.19,380.3,380.09,380.12,31152.0,356.276,356.3791,356.1823,356.2104,31152.0
2021-01-19 13:30:00,380.13,380.19,380.08,380.17,34235.0,356.2198,356.276,356.173,356.2573,34235.0
2021-01-19 13:35:00,380.18,380.37,380.18,380.3,28874.0,356.2667,356.4447,356.2667,356.3791,28874.0
2021-01-19 13:40:00,380.31,380.36,380.23,380.35,46328.0,356.3885,356.4353,356.3135,356.426,46328.0
2021-01-19 13:45:00,380.36,380.43,380.28,380.42,28157.0,356.4353,356.5009,356.3604,356.4916,28157.0
2021-01-19 13:50:00,380.44,380.61,380.44,380.59,63338.0,356.5103,356.6696,356.5103,356.6509,63338.0
2021-01-19 13:55:00,380.58,380.61,380.47,380.51,27691.0,356.6415,356.6696,356.5384,356.5759,27691.0
2021-01-19 14:00:00,380.5,380.52,380.3,380.34,44987.0,356.5665,356.5853,356.3791,356.4166,44987.0
2021-01-19 14:05:00,380.34,380.5,380.31,380.48,26249.0,356.4166,356.5665,356.3885,356.5478,26249.0
2021-01-19 14:10:00,380.48,380.52,380.42,380.51,33882.0,356.5478,356.5853,356.4916,356.5759,33882.0
2021-01-19 14:15:00,380.51,380.53,380.37,380.42,39552.0,356.5759,356.5946,356.4447,356.4916,39552.0
2021-01-19 14:20:00,380.44,380.48,380.36,380.37,33334.0,356.5103,356.5478,356.4353,356.4447,33334.0
2021-01-19 14:25:00,380.37,380.47,380.22,380.31,37758.0,356.4447,356.5384,356.3041,356.3885,37758.0
2021-01-19 14:30:00,380.32,380.42,380.11,380.24,48120.0,356.3979,356.4916,356.2011,356.3229,48120.0
2021-01-19 14:35:00,380.25,380.3,380.09,380.1,39681.0,356.3323,356.3791,356.1823,356.1917,39681.0
2021-01-19 14:40:00,380.1,380.19,379.95,379.99,154133.0,356.1917,356.276,356.0511,356.0886,154133.0
2021-01-19 14:45:00,379.99,380.26,379.94,380.26,49887.0,356.0886,356.3416,356.0418,356.3416,49887.0
2021-01-19 14:50:00,380.25,380.31,380.16,380.24,43361.0,356.3323,356.3885,356.2479,356.3229,43361.0
2021-01-19 14:55:00,380.23,380.34,380.15,380.21,54519.0,356.3135,356.4166,356.2385,356.2948,54519.0
2021-01-19 15:00:00,380.24,380.47,380.19,380.45,53904.0,356.3229,356.5384,356.276,356.5197,53904.0
2021-01-19 15:05:00,380.46,380.49,380.31,380.44,72259.0,356.529,356.5572,356.3885,356.5103,72259.0
2021-01-19 15:10:00,380.43,380.48,380.28,380.37,56339.0,356.5009,356.5478,356.3604,356.4447,56339.0
2021-01-19 15:15:00,380.36,380.36,380.22,380.29,56135.0,356.4353,356.4353,356.3041,356.3697,56135.0
2021-01-19 15:20:00,380.29,380.32,380.13,380.13,49486.0,356.3697,356.3979,356.2198,356.2198,49486.0
2021-01-19 15:25:00,380.14,380.27,380.13,380.26,44699.0,356.2292,356.351,356.2198,356.3416,44699.0
2021-01-19 15:30:00,380.26,380.38,380.14,380.34,89854.0,356.3416,356.4541,356.2292,356.4166,89854.0
2021-01-19 15:35:00,380.37,380.4,380.2,380.35,97829.0,356.4447,356.4728,356.2854,356.426,97829.0
2021-01-19 15:40:00,380.31,380.52,380.27,380.46,85854.0,356.3885,356.5853,356.351,356.529,85854.0
2021-01-19 15:45:00,380.46,380.51,380.2,380.22,47353.0,356.529,356.5759,356.2854,356.3041,47353.0
2021-01-19 15:50:00,380.23,380.43,380.2,380.38,57179.0,356.3135,356.5009,356.2854,356.4541,57179.0
2021-01-19 15:55:00,380.39,380.5,379.98,380.04,276454.0,356.4635,356.5665,356.0792,356.1355,276454.0
2021-01-20 09:30:00,382.52,382.63,382.11,382.36,89027.0,358.4595,358.5626,358.0753,358.3095,89027.0
2021-01-20 09:35:00,382.37,382.8,382.31,382.47,48387.0,358.3189,358.7219,358.2627,358.4126,48387.0
2021-01-20 09:40:00,382.51,382.67,382.33,382.67,14998.0,358.4501,358.6,358.2814,358.6,14998.0
2021-01-20 09:45:00,382.68,382.84,382.52,382.84,33310.0,358.6094,358.7593,358.4595,358.7593,33310.0
2021-01-20 09:50:00,382.85,383.0,382.48,382.52,24117.0,358.7687,358.9093,358.422,358.4595,24117.0
2021-01-20 09:55:00,382.49,382.84,382.49,382.72,19456.0,358.4314,358.7593,358.4314,358.6469,19456.0
2021-01-20 10:00:00,382.76,383.31,382.76,383.31,40874.0,358.6844,359.1998,358.6844,359.1998,40874.0
2021-01-20 10:05:00,383.32,383.83,383.32,383.67,31571.0,359.2092,359.6871,359.2092,359.5371,31571.0
2021-01-20 10:10:00,383.66,383.92,383.63,383.77,19322.0,359.5278,359.7714,359.4997,359.6308,19322.0
2021-01-20 10:15:00,383.83,384.31,383.82,384.01,29379.0,359.6871,360.1369,359.6777,359.8558,29379.0
2021-01-20 10:20:00,384.02,384.27,383.97,384.05,34739.0,359.8651,360.0994,359.8183,359.8932,34739.0
2021-01-20 10:25:00,384.06,384.06,383.77,383.8,21477.0,359.9026,359.9026,359.6308,359.659,21477.0
2021-01-20 10:30:00,383.84,384.25,383.76,384.23,19038.0,359.6964,360.0807,359.6215,360.0619,19038.0
2021-01-20 10:35:00,384.24,384.32,384.14,384.28,18893.0,360.0713,360.1463,359.9776,360.1088,18893.0
2021-01-20 10:40:00,384.32,384.43,384.23,384.25,23329.0,360.1463,360.2493,360.0619,360.0807,23329.0
2021-01-20 10:45:00,384.33,384.47,384.18,384.4,16224.0,360.1556,360.2868,360.0151,360.2212,16224.0
2021-01-20 10:50:00,384.36,384.45,384.25,384.31,18576.0,360.1837,360.2681,360.0807,360.1369,18576.0
2021-01-20 10:55:00,384.34,384.35,384.12,384.19,23732.0,360.165,360.1744,359.9588,360.0244,23732.0
2021-01-20 11:00:00,384.21,384.21,383.88,384.03,21320.0,360.0432,360.0432,359.7339,359.8745,21320.0
2021-01-20 11:05:00,383.97,383.99,383.62,383.62,15953.0,359.8183,359.837,359.4903,359.4903,15953.0
2021-01-20 11:10:00,383.64,383.9,383.59,383.9,21351.0,359.509,359.7527,359.4622,359.7527,21351.0
2021-01-20 11:15:00,383.88,384.2,383.88,384.15,18729.0,359.7339,360.0338,359.7339,359.9869,18729.0
2021-01-20 11:20:00,384.17,384.3,384.09,384.13,10672.0,360.0057,360.1275,359.9307,359.9682,10672.0
2021-01-20 11:25:00,384.0,384.04,383.9,384.04,14724.0,359.8464,359.8839,359.7527,359.8839,14724.0
2021-01-20 11:30:00,384.03,384.13,383.92,384.13,53919.0,359.8745,359.9682,359.7714,359.9682,53919.0
2021-01-20 11:35:00,384.18,384.23,383.96,384.1,18727.0,360.0151,360.0619,359.8089,359.9401,18727.0
2021-01-20 11:40:00,384.12,384.31,384.12,384.23,15078.0,359.9588,360.1369,359.9588,360.0619,15078.0
2021-01-20 11:45:00,384.27,384.33,384.19,384.25,11732.0,360.0994,360.1556,360.0244,360.0807,11732.0
2021-01-20 11:50:00,384.26,384.49,384.23,384.27,12425.0,360.09,360.3056,360.0619,360.0994,12425.0
2021-01-20 11:55:00,384.27,384.37,384.14,384.34,10345.0,360.0994,360.1931,359.9776,360.165,10345.0
2021-01-20 12:00:00,384.35,384.71,384.35,384.67,14269.0,360.1744,360.5117,360.1744,360.4742,14269.0
2021-01-20 12:05:00,384.65,384.71,384.57,384.61,8640.0,360.4555,360.5117,360.3805,360.418,8640.0
2021-01-20 12:10:00,384.6,384.62,384.45,384.46,9363.0,360.4086,360.4274,360.2681,360.2774,9363.0
2021-01-20 12:15:00,384.46,384.63,384.46,384.63,13895.0,360.2774,360.4368,360.2774,360.4368,13895.0
2021-01-20 12:20:00,384.64,384.73,384.55,384.71,8283.0,360.4461,360.5305,360.3618,360.5117,8283.0
2021-01-20 12:25:00,384.7,384.82,384.65,384.79,16241.0,360.5024,360.6148,360.4555,360.5867,16241.0
2021-01-20 12:30:00,384.8,384.9,384.78,384.87,11808.0,360.5961,360.6898,360.5773,360.6617,11808.0
2021-01-20 12:35:00,384.88,384.92,384.83,384.9,39680.0,360.671,360.7085,360.6242,360.6898,39680.0
2021-01-20 12:40:00,384.89,385.08,384.89,385.05,13842.0,360.6804,360.8585,360.6804,360.8303,13842.0
2021-01-20 12:45:00,385.05,385.06,384.99,385.01,19882.0,360.8303,360.8397,360.7741,360.7929,19882.0
2021-01-20 12:50:00,385.0,385.15,384.92,385.11,22356.0,360.7835,360.924,360.7085,360.8866,22356.0
2021-01-20 12:55:00,385.14,385.17,385.03,385.07,14647.0,360.9147,360.9428,360.8116,360.8491,14647.0
2021-01-20 13:00:00,385.08,385.36,385.08,385.29,16751.0,360.8585,361.1208,360.8585,361.0552,16751.0
2021-01-20 13:05:00,385.28,385.32,385.23,385.31,19922.0,361.0459,361.0834,360.999,361.074,19922.0
2021-01-20 13:10:00,385.33,385.42,385.28,385.41,9908.0,361.0927,361.1771,361.0459,361.1677,9908.0
2021-01-20 13:15:00,385.4,385.48,385.39,385.44,17092.0,361.1583,361.2333,361.149,361.1958,17092.0
2021-01-20 13:20:00,385.42,385.47,385.22,385.26,13936.0,361.1771,361.2239,360.9896,361.0271,13936.0
2021-01-20 13:25:00,385.26,385.58,385.22,385.42,22720.0,361.0271,361.327,360.9896,361.1771,22720.0
2021-01-20 13:30:00,385.43,385.65,385.43,385.64,27541.0,361.1864,361.3926,361.1864,361.3832,27541.0
2021-01-20 13:35:00,385.67,385.67,385.5,385.5,13797.0,361.4113,361.4113,361.252,361.252,13797.0
2021-01-20 13:40:00,385.5,385.53,385.19,385.21,58768.0,361.252,361.2801,360.9615,360.9803,58768.0
2021-01-20 13:45:00,385.21,385.27,385.04,385.05,17857.0,360.9803,361.0365,360.821,360.8303,17857.0
2021-01-20 13:50:00,385.05,385.35,385.05,385.31,20779.0,360.8303,361.1115,360.8303,361.074,20779.0
2021-01-20 13:55:00,385.35,385.35,385.25,385.28,10917.0,361.1115,361.1115,361.0178,361.0459,10917.0
2021-01-20 14:00:00,385.28,385.29,385.15,385.28,24820.0,361.0459,361.0552,360.924,361.0459,24820.0
2021-01-20 14:05:00,385.26,385.35,385.2,385.33,18400.0,361.0271,361.1115,360.9709,361.0927,18400.0
2021-01-20 14:10:00,385.33,385.33,384.83,384.99,31234.0,361.0927,361.0927,360.6242,360.7741,31234.0
2021-01-20 14:15:00,385.08,385.26,385.08,385.19,46780.0,360.8585,361.0271,360.8585,360.9615,46780.0
2021-01-20 14:20:00,385.11,385.2,384.93,385.12,40069.0,360.8866,360.9709,360.7179,360.8959,40069.0
2021-01-20 14:25:00,385.13,385.41,385.12,385.41,45079.0,360.9053,361.1677,360.8959,361.1677,45079.0
2021-01-20 14:30:00,385.39,385.53,385.32,385.53,16773.0,361.149,361.2801,361.0834,361.2801,16773.0
2021-01-20 14:35:00,385.51,385.69,385.51,385.66,21808.0,361.2614,361.4301,361.2614,361.402,21808.0
2021-01-20 14:40:00,385.66,385.8,385.65,385.79,29371.0,361.402,361.5332,361.3926,361.5238,29371.0
2021-01-20 14:45:00,385.79,385.84,385.74,385.78,25600.0,361.5238,361.5706,361.4769,361.5144,25600.0
2021-01-20 14:50:00,385.78,385.81,385.62,385.72,14419.0,361.5144,361.5425,361.3645,361.4582,14419.0
2021-01-20 14:55:00,385.73,385.79,385.56,385.56,21502.0,361.4676,361.5238,361.3083,361.3083,21502.0
2021-01-20 15:00:00,385.59,385.67,385.55,385.65,30945.0,361.3364,361.4113,361.2989,361.3926,30945.0
2021-01-20 15:05:00,385.65,385.77,385.64,385.74,16159.0,361.3926,361.505,361.3832,361.4769,16159.0
2021-01-20 15:10:00,385.75,385.79,385.24,385.39,26972.0,361.4863,361.5238,361.0084,361.149,26972.0
2021-01-20 15:15:00,385.38,385.59,385.36,385.58,45516.0,361.1396,361.3364,361.1208,361.327,45516.0
2021-01-20 15:20:00,385.59,385.76,385.52,385.54,90255.0,361.3364,361.4957,361.2708,361.2895,90255.0
2021-01-20 15:25:00,385.56,385.79,385.56,385.74,27671.0,361.3083,361.5238,361.3083,361.4769,27671.0
2021-01-20 15:30:00,385.72,385.97,385.72,385.93,27932.0,361.4582,361.6925,361.4582,361.655,27932.0
2021-01-20 15:35:00,385.92,385.94,385.72,385.76,31708.0,361.6456,361.6644,361.4582,361.4957,31708.0
2021-01-20 15:40:00,385.71,386.19,385.71,386.06,26361.0,361.4488,361.8986,361.4488,361.7768,26361.0
2021-01-20 15:45:00,386.03,386.19,385.88,385.9,50268.0,361.7487,361.8986,361.6081,361.6269,50268.0
2021-01-20 15:50:00,385.9,386.0,385.57,385.87,70621.0,361.6269,361.7206,361.3176,361.5988,70621.0
2021-01-20 15:55:00,385.89,385.97,385.25,385.26,264480.0,361.6175,361.6925,361.0178,361.0271,264480.0
2021-01-21 09:30:00,385.89,385.92,385.34,385.54,72206.0,361.6175,361.6456,361.1021,361.2895,72206.0
2021-01-21 09:35:00,385.5,385.69,385.12,385.15,42593.0,361.252,361.4301,360.8959,360.924,42593.0
2021-01-21 09:40:00,385.02,385.41,384.67,385.02,63013.0,360.8022,361.1677,360.4742,360.8022,63013.0
2021-01-21 09:45:00,385.06,385.45,385.04,385.38,45465.0,360.8397,361.2052,360.821,361.1396,45465.0
2021-01-21 09:50:00,385.3,385.42,384.99,385.15,20644.0,361.0646,361.1771,360.7741,360.924,20644.0
2021-01-21 09:55:00,385.01,385.3,384.72,385.27,12926.0,360.7929,361.0646,360.5211,361.0365,12926.0
2021-01-21 10:00:00,385.23,385.4,385.05,385.37,10683.0,360.999,361.1583,360.8303,361.1302,10683.0
2021-01-21 10:05:00,385.21,385.33,384.99,385.22,8914.0,360.9803,361.0927,360.7741,360.9896,8914.0
2021-01-21 10:10:00,385.22,385.86,385.22,385.81,13105.0,360.9896,361.5894,360.9896,361.5425,13105.0
2021-01-21 10:15:00,385.83,386.03,385.83,385.98,13796.0,361.5613,361.7487,361.5613,361.7018,13796.0
2021-01-21 10:20:00,385.95,386.19,385.84,386.11,19225.0,361.6737,361.8986,361.5706,361.8237,19225.0
2021-01-21 10:25:00,386.1,386.25,386.0,386.18,12685.0,361.8143,361.9549,361.7206,361.8893,12685.0
2021-01-21 10:30:00,386.23,386.3,386.11,386.22,16296.0,361.9361,362.0017,361.8237,361.9267,16296.0
2021-01-21 10:35:00,386.23,386.3,386.07,386.14,17161.0,361.9361,362.0017,361.7862,361.8518,17161.0
2021-01-21 10:40:00,386.21,386.3,386.03,386.11,7429.0,361.9174,362.0017,361.7487,361.8237,7429.0
2021-01-21 10:45:00,386.13,386.24,386.13,386.13,11448.0,361.8424,361.9455,361.8424,361.8424,11448.0
2021-01-21 10:50:00,386.15,386.19,386.09,386.11,8145.0,361.8611,361.8986,361.8049,361.8237,8145.0
2021-01-21 10:55:00,386.17,386.22,386.12,386.18,15933.0,361.8799,361.9267,361.833,361.8893,15933.0
2021-01-21 11:00:00,386.19,386.38,386.11,386.3,34664.0,361.8986,362.0767,361.8237,362.0017,34664.0
2021-01-21 11:05:00,386.28,386.28,385.85,385.99,14570.0,361.983,361.983,361.58,361.7112,14570.0
2021-01-21 11:10:00,385.95,385.95,385.72,385.84,16801.0,361.6737,361.6737,361.4582,361.5706,16801.0
2021-01-21 11:15:00,385.85,385.88,385.72,385.76,11607.0,361.58,361.6081,361.4582,361.4957,11607.0
2021-01-21 11:20:00,385.81,385.94,385.77,385.89,12385.0,361.5425,361.6644,361.505,361.6175,12385.0
2021-01-21 11:25:00,385.88,385.93,385.77,385.82,9802.0,361.6081,361.655,361.505,361.5519,9802.0
2021-01-21 11:30:00,385.79,385.85,385.39,385.39,11095.0,361.5238,361.58,361.149,361.149,11095.0
2021-01-21 11:35:00,385.39,385.42,385.11,385.32,84173.0,361.149,361.1771,360.8866,361.0834,84173.0
2021-01-21 11:40:00,385.28,385.28,385.1,385.21,60266.0,361.0459,361.0459,360.8772,360.9803,60266.0
2021-01-21 11:45:00,385.29,385.52,385.25,385.48,56969.0,361.0552,361.2708,361.0178,361.2333,56969.0
2021-01-21 11:50:00,385.43,385.57,385.39,385.55,54689.0,361.1864,361.3176,361.149,361.2989,54689.0
2021-01-21 11:55:00,385.55,385.66,385.5,385.54,10275.0,361.2989,361.402,361.252,361.2895,10275.0
2021-01-21 12:00:00,385.56,385.56,385.35,385.43,19786.0,361.3083,361.3083,361.1115,361.1864,19786.0
2021-01-21 12:05:00,385.41,385.46,385.25,385.26,27798.0,361.1677,361.2145,361.0178,361.0271,27798.0
2021-01-21 12:10:00,385.29,385.31,385.12,385.13,17916.0,361.0552,361.074,360.8959,360.9053,17916.0
2021-01-21 12:15:00,385.13,385.13,384.73,384.75,19391.0,360.9053,360.9053,360.5305,360.5492,19391.0
2021-01-21 12:20:00,384.75,385.06,384.73,385.06,21507.0,360.5492,360.8397,360.5305,360.8397,21507.0
2021-01-21 12:25:00,385.11,385.13,385.06,385.07,8577.0,360.8866,360.9053,360.8397,360.8491,8577.0
2021-01-21 12:30:00,385.05,385.05,384.87,384.93,21541.0,360.8303,360.8303,360.6617,360.7179,21541.0
2021-01-21 12:35:00,384.95,385.04,384.92,385.02,13123.0,360.7366,360.821,360.7085,360.8022,13123.0
2021-01-21 12:40:00,385.05,385.24,385.01,385.16,14217.0,360.8303,361.0084,360.7929,360.9334,14217.0
2021-01-21 12:45:00,385.15,385.19,385.09,385.14,17343.0,360.924,360.9615,360.8678,360.9147,17343.0
2021-01-21 12:50:00,385.14,385.14,384.89,384.99,17233.0,360.9147,360.9147,360.6804,360.7741,17233.0
2021-01-21 12:55:00,384.97,385.33,384.9,385.32,12387.0,360.7554,361.0927,360.6898,361.0834,12387.0
2021-01-21 13:00:00,385.36,385.47,385.22,385.29,14913.0,361.1208,361.2239,360.9896,361.0552,14913.0
2021-01-21 13:05:00,385.3,385.42,385.3,385.4,12620.0,361.0646,361.1771,361.0646,361.1583,12620.0
2021-01-21 13:10:00,385.4,385.48,385.38,385.46,11043.0,361.1583,361.2333,361.1396,361.2145,11043.0
2021-01-21 13:15:00,385.45,385.53,385.4,385.49,37777.0,361.2052,361.2801,361.1583,361.2427,37777.0
2021-01-21 13:20:00,385.49,385.6,385.46,385.58,17112.0,361.2427,361.3457,361.2145,361.327,17112.0
2021-01-21 13:25:00,385.57,385.58,385.43,385.49,14440.0,361.3176,361.327,361.1864,361.2427,14440.0
2021-01-21 13:30:00,385.52,385.59,385.49,385.58,7085.0,361.2708,361.3364,361.2427,361.327,7085.0
2021-01-21 13:35:00,385.59,385.64,385.55,385.6,12802.0,361.3364,361.3832,361.2989,361.3457,12802.0
2021-01-21 13:40:00,385.62,385.75,385.59,385.65,17466.0,361.3645,361.4863,361.3364,361.3926,17466.0
2021-01-21 13:45:00,385.64,385.68,385.47,385.51,12984.0,361.3832,361.4207,361.2239,361.2614,12984.0
2021-01-21 13:50:00,385.53,385.63,385.48,385.49,24330.0,361.2801,361.3739,361.2333,361.2427,24330.0
2021-01-21 13:55:00,385.49,385.65,385.49,385.58,15312.0,361.2427,361.3926,361.2427,361.327,15312.0
2021-01-21 14:00:00,385.58,385.71,385.55,385.71,13674.0,361.327,361.4488,361.2989,361.4488,13674.0
2021-01-21 14:05:00,385.7,385.9,385.7,385.88,47655.0,361.4395,361.6269,361.4395,361.6081,47655.0
2021-01-21 14:10:00,385.9,386.03,385.88,386.0,35838.0,361.6269,361.7487,361.6081,361.7206,35838.0
2021-01-21 14:15:00,386.0,386.09,385.97,386.05,32728.0,361.7206,361.8049,361.6925,361.7674,32728.0
2021-01-21 14:20:00,386.06,386.12,386.01,386.01,15006.0,361.7768,361.833,361.73,361.73,15006.0
2021-01-21 14:25:00,386.06,386.11,386.01,386.06,8570.0,361.7768,361.8237,361.73,361.7768,8570.0
2021-01-21 14:30:00,386.06,386.17,386.05,386.17,29072.0,361.7768,361.8799,361.7674,361.8799,29072.0
2021-01-21 14:35:00,386.19,386.26,386.16,386.26,32906.0,361.8986,361.9642,361.8705,361.9642,32906.0
2021-01-21 14:40:00,386.27,386.27,386.12,386.16,13596.0,361.9736,361.9736,361.833,361.8705,13596.0
2021-01-21 14:45:00,386.15,386.15,386.07,386.14,13536.0,361.8611,361.8611,361.7862,361.8518,13536.0
2021-01-21 14:50:00,386.16,386.25,386.12,386.14,13598.0,361.8705,361.9549,361.833,361.8518,13598.0
2021-01-21 14:55:00,386.14,386.3,386.1,386.26,15801.0,361.8518,362.0017,361.8143,361.9642,15801.0
2021-01-21 15:00:00,386.27,386.34,386.12,386.32,19505.0,361.9736,362.0392,361.833,362.0205,19505.0
2021-01-21 15:05:00,386.34,386.36,386.24,386.32,15236.0,362.0392,362.0579,361.9455,362.0205,15236.0
2021-01-21 15:10:00,386.32,386.33,385.92,385.99,28699.0,362.0205,362.0298,361.6456,361.7112,28699.0
2021-01-21 15:15:00,386.01,386.07,385.92,386.0,16104.0,361.73,361.7862,361.6456,361.7206,16104.0
2021-01-21 15:20:00,386.01,386.22,386.01,386.13,26026.0,361.73,361.9267,361.73,361.8424,26026.0
2021-01-21 15:25:00,386.13,386.15,386.0,386.09,23736.0,361.8424,361.8611,361.7206,361.8049,23736.0
2021-01-21 15:30:00,386.07,386.16,385.98,386.1,22960.0,361.7862,361.8705,361.7018,361.8143,22960.0
2021-01-21 15:35:00,386.1,386.19,385.98,386.02,26503.0,361.8143,361.8986,361.7018,361.7393,26503.0
2021-01-21 15:40:00,385.99,386.28,385.98,386.25,51180.0,361.7112,361.983,361.7018,361.9549,51180.0
2021-01-21 15:45:00,386.24,386.36,386.17,386.18,47078.0,361.9455,362.0579,361.8799,361.8893,47078.0
2021-01-21 15:50:00,386.18,386.21,385.97,386.02,34851.0,361.8893,361.9174,361.6925,361.7393,34851.0
2021-01-21 15:55:00,386.02,386.15,385.49,385.62,269873.0,361.7393,361.8611,361.2427,361.3645,269873.0
2021-01-22 09:30:00,383.68,383.86,383.6,383.85,239408.0,359.5465,359.7152,359.4715,359.7058,239408.0
2021-01-22 09:35:00,383.76,383.92,383.69,383.8,213446.0,359.6215,359.7714,359.5559,359.659,213446.0
2021-01-22 09:40:00,383.78,383.83,383.57,383.75,18983.0,359.6402,359.6871,359.4434,359.6121,18983.0
2021-01-22 09:45:00,383.81,384.36,383.78,384.28,33336.0,359.6683,360.1837,359.6402,360.1088,33336.0
2021-01-22 09:50:00,384.27,384.44,384.22,384.3,23330.0,360.0994,360.2587,360.0525,360.1275,23330.0
2021-01-22 09:55:00,384.25,384.5,384.1,384.38,42270.0,360.0807,360.3149,359.9401,360.2025,42270.0
2021-01-22 10:00:00,384.37,384.7,384.37,384.53,10402.0,360.1931,360.5024,360.1931,360.343,10402.0
2021-01-22 10:05:00,384.51,384.71,384.41,384.71,33735.0,360.3243,360.5117,360.2306,360.5117,33735.0
2021-01-22 10:10:00,384.7,384.7,384.19,384.34,24745.0,360.5024,360.5024,360.0244,360.165,24745.0
2021-01-22 10:15:00,384.35,384.46,384.29,384.29,5433.0,360.1744,360.2774,360.1181,360.1181,5433.0
2021-01-22 10:20:00,384.16,384.35,384.0,384.07,6882.0,359.9963,360.1744,359.8464,359.912,6882.0
2021-01-22 10:25:00,383.99,384.04,383.37,383.66,12903.0,359.837,359.8839,359.256,359.5278,12903.0
2021-01-22 10:30:00,383.57,383.94,383.55,383.58,12670.0,359.4434,359.7902,359.4247,359.4528,12670.0
2021-01-22 10:35:00,383.66,383.74,383.25,383.49,7064.0,359.5278,359.6027,359.1436,359.3685,7064.0
2021-01-22 10:40:00,383.57,383.81,383.55,383.71,7380.0,359.4434,359.6683,359.4247,359.5746,7380.0
2021-01-22 10:45:00,383.7,383.79,383.51,383.6,10677.0,359.5653,359.6496,359.3872,359.4715,10677.0
2021-01-22 10:50:00,383.56,383.74,383.56,383.73,8672.0,359.4341,359.6027,359.4341,359.5934,8672.0
2021-01-22 10:55:00,383.75,384.15,383.75,384.15,21120.0,359.6121,359.9869,359.6121,359.9869,21120.0
2021-01-22 11:00:00,384.15,384.42,384.03,384.38,11290.0,359.9869,360.24,359.8745,360.2025,11290.0
2021-01-22 11:05:00,384.38,384.48,384.27,384.33,27727.0,360.2025,360.2962,360.0994,360.1556,27727.0
2021-01-22 11:10:00,384.36,384.4,384.25,384.25,33850.0,360.1837,360.2212,360.0807,360.0807,33850.0
2021-01-22 11:15:00,384.19,384.26,384.11,384.18,17238.0,360.0244,360.09,359.9495,360.0151,17238.0
2021-01-22 11:20:00,384.23,384.36,384.17,384.21,28989.0,360.0619,360.1837,360.0057,360.0432,28989.0
2021-01-22 11:25:00,384.23,384.38,384.04,384.13,24786.0,360.0619,360.2025,359.8839,359.9682,24786.0
2021-01-22 11:30:00,384.1,384.35,384.04,384.33,78549.0,359.9401,360.1744,359.8839,360.1556,78549.0
2021-01-22 11:35:00,384.32,384.57,384.27,384.53,23708.0,360.1463,360.3805,360.0994,360.343,23708.0
2021-01-22 11:40:00,384.54,384.65,384.52,384.58,16626.0,360.3524,360.4555,360.3337,360.3899,16626.0
2021-01-22 11:45:00,384.58,384.8,384.55,384.79,17006.0,360.3899,360.5961,360.3618,360.5867,17006.0
2021-01-22 11:50:00,384.82,385.11,384.8,384.96,24374.0,360.6148,360.8866,360.5961,360.746,24374.0
2021-01-22 11:55:00,384.98,385.09,384.88,385.03,11129.0,360.7647,360.8678,360.671,360.8116,11129.0
2021-01-22 12:00:00,385.12,385.26,384.85,384.85,6862.0,360.8959,361.0271,360.6429,360.6429,6862.0
2021-01-22 12:05:00,384.75,384.85,384.72,384.76,14873.0,360.5492,360.6429,360.5211,360.5586,14873.0
2021-01-22 12:10:00,384.77,384.95,384.76,384.88,11286.0,360.5679,360.7366,360.5586,360.671,11286.0
2021-01-22 12:15:00,384.94,385.16,384.94,385.09,41161.0,360.7273,360.9334,360.7273,360.8678,41161.0
2021-01-22 12:20:00,385.1,385.14,385.04,385.09,10892.0,360.8772,360.9147,360.821,360.8678,10892.0
2021-01-22 12:25:00,385.09,385.21,385.08,385.13,15944.0,360.8678,360.9803,360.8585,360.9053,15944.0
2021-01-22 12:30:00,385.1,385.15,384.94,384.97,9878.0,360.8772,360.924,360.7273,360.7554,9878.0
2021-01-22 12:35:00,384.94,385.01,384.85,384.87,15514.0,360.7273,360.7929,360.6429,360.6617,15514.0
2021-01-22 12:40:00,384.86,385.08,384.84,384.95,10850.0,360.6523,360.8585,360.6335,360.7366,10850.0
2021-01-22 12:45:00,384.93,385.02,384.84,385.0,6884.0,360.7179,360.8022,360.6335,360.7835,6884.0
2021-01-22 12:50:00,384.99,385.11,384.97,385.03,9017.0,360.7741,360.8866,360.7554,360.8116,9017.0
2021-01-22 12:55:00,385.02,385.02,384.87,384.89,6000.0,360.8022,360.8022,360.6617,360.6804,6000.0
2021-01-22 13:00:00,384.91,384.94,384.77,384.84,17472.0,360.6991,360.7273,360.5679,360.6335,17472.0
2021-01-22 13:05:00,384.83,384.84,384.48,384.49,37766.0,360.6242,360.6335,360.2962,360.3056,37766.0
2021-01-22 13:10:00,384.46,384.62,384.4,384.59,15570.0,360.2774,360.4274,360.2212,360.3993,15570.0
2021-01-22 13:15:00,384.61,384.67,384.6,384.67,18008.0,360.418,360.4742,360.4086,360.4742,18008.0
2021-01-22 13:20:00,384.7,384.95,384.7,384.92,13980.0,360.5024,360.7366,360.5024,360.7085,13980.0
2021-01-22 13:25:00,384.95,385.0,384.84,384.85,33609.0,360.7366,360.7835,360.6335,360.6429,33609.0
2021-01-22 13:30:00,384.83,384.91,384.76,384.9,7090.0,360.6242,360.6991,360.5586,360.6898,7090.0
2021-01-22 13:35:00,384.93,385.08,384.93,385.08,19404.0,360.7179,360.8585,360.7179,360.8585,19404.0
2021-01-22 13:40:00,385.08,385.15,385.02,385.04,23140.0,360.8585,360.924,360.8022,360.821,23140.0
2021-01-22 13:45:00,385.05,385.07,384.86,384.94,22602.0,360.8303,360.8491,360.6523,360.7273,22602.0
2021-01-22 13:50:00,384.96,384.96,384.89,384.91,24274.0,360.746,360.746,360.6804,360.6991,24274.0
2021-01-22 13:55:00,384.91,384.96,384.64,384.64,66097.0,360.6991,360.746,360.4461,360.4461,66097.0
2021-01-22 14:00:00,384.68,384.74,384.46,384.7,23674.0,360.4836,360.5398,360.2774,360.5024,23674.0
2021-01-22 14:05:00,384.69,384.79,384.64,384.75,28036.0,360.493,360.5867,360.4461,360.5492,28036.0
2021-01-22 14:10:00,384.7,384.72,384.57,384.65,18997.0,360.5024,360.5211,360.3805,360.4555,18997.0
2021-01-22 14:15:00,384.64,384.69,384.61,384.64,66730.0,360.4461,360.493,360.418,360.4461,66730.0
2021-01-22 14:20:00,384.65,384.91,384.62,384.9,21927.0,360.4555,360.6991,360.4274,360.6898,21927.0
2021-01-22 14:25:00,384.91,384.91,384.67,384.71,14710.0,360.6991,360.6991,360.4742,360.5117,14710.0
2021-01-22 14:30:00,384.7,384.83,384.66,384.78,21119.0,360.5024,360.6242,360.4649,360.5773,21119.0
2021-01-22 14:35:00,384.78,384.86,384.73,384.85,8300.0,360.5773,360.6523,360.5305,360.6429,8300.0
2021-01-22 14:40:00,384.88,384.94,384.81,384.83,18504.0,360.671,360.7273,360.6054,360.6242,18504.0
2021-01-22 14:45:00,384.84,384.89,384.79,384.81,33229.0,360.6335,360.6804,360.5867,360.6054,33229.0
2021-01-22 14:50:00,384.84,385.03,384.82,385.03,11339.0,360.6335,360.8116,360.6148,360.8116,11339.0
2021-01-22 14:55:00,385.0,385.19,385.0,385.16,67174.0,360.7835,360.9615,360.7835,360.9334,67174.0
2021-01-22 15:00:00,385.17,385.25,385.06,385.09,37079.0,360.9428,361.0178,360.8397,360.8678,37079.0
2021-01-22 15:05:00,385.07,385.13,385.04,385.1,12561.0,360.8491,360.9053,360.821,360.8772,12561.0
2021-01-22 15:10:00,385.06,385.09,384.6,384.83,19659.0,360.8397,360.8678,360.4086,360.6242,19659.0
2021-01-22 15:15:00,384.89,385.0,384.79,384.79,23621.0,360.6804,360.7835,360.5867,360.5867,23621.0
2021-01-22 15:20:00,384.81,385.09,384.79,385.09,17212.0,360.6054,360.8678,360.5867,360.8678,17212.0
2021-01-22 15:25:00,385.08,385.33,385.01,385.28,17367.0,360.8585,361.0927,360.7929,361.0459,17367.0
2021-01-22 15:30:00,385.3,385.33,385.12,385.18,21079.0,361.0646,361.0927,360.8959,360.9522,21079.0
2021-01-22 15:35:00,385.19,385.42,385.14,385.29,18950.0,360.9615,361.1771,360.9147,361.0552,18950.0
2021-01-22 15:40:00,385.29,385.5,385.29,385.46,19560.0,361.0552,361.252,361.0552,361.2145,19560.0
2021-01-22 15:45:00,385.44,385.46,385.18,385.24,30504.0,361.1958,361.2145,360.9522,361.0084,30504.0
2021-01-22 15:50:00,385.24,385.3,385.02,385.07,24102.0,361.0084,361.0646,360.8022,360.8491,24102.0
2021-01-22 15:55:00,385.0,385.08,384.24,384.27,185823.0,360.7835,360.8585,360.0713,360.0994,185823.0
2021-01-25 09:30:00,385.12,385.63,385.06,385.57,123025.0,360.8959,361.3739,360.8397,361.3176,123025.0
2021-01-25 09:35:00,385.65,385.77,385.39,385.55,22646.0,361.3926,361.505,361.149,361.2989,22646.0
2021-01-25 09:40:00,385.62,385.66,385.44,385.62,60240.0,361.3645,361.402,361.1958,361.3645,60240.0
2021-01-25 09:45:00,385.65,385.71,385.09,385.16,20600.0,361.3926,361.4488,360.8678,360.9334,20600.0
2021-01-25 09:50:00,385.13,385.26,384.79,384.88,40579.0,360.9053,361.0271,360.5867,360.671,40579.0
2021-01-25 09:55:00,385.08,385.53,385.08,385.13,15945.0,360.8585,361.2801,360.8585,360.9053,15945.0
2021-01-25 10:00:00,385.12,385.81,385.12,385.81,20931.0,360.8959,361.5425,360.8959,361.5425,20931.0
2021-01-25 10:05:00,385.85,385.89,385.63,385.65,9498.0,361.58,361.6175,361.3739,361.3926,9498.0
2021-01-25 10:10:00,385.67,385.71,385.49,385.6,26581.0,361.4113,361.4488,361.2427,361.3457,26581.0
2021-01-25 10:15:00,385.65,386.0,385.6,385.96,13463.0,361.3926,361.7206,361.3457,361.6831,13463.0
2021-01-25 10:20:00,385.91,386.18,385.89,386.18,21612.0,361.6362,361.8893,361.6175,361.8893,21612.0
2021-01-25 10:25:00,386.13,386.15,385.75,385.99,13598.0,361.8424,361.8611,361.4863,361.7112,13598.0
2021-01-25 10:30:00,385.95,386.08,385.86,385.97,13262.0,361.6737,361.7956,361.5894,361.6925,13262.0
2021-01-25 10:35:00,385.91,385.94,385.62,385.85,8891.0,361.6362,361.6644,361.3645,361.58,8891.0
2021-01-25 10:40:00,385.88,385.99,385.75,385.84,13824.0,361.6081,361.7112,361.4863,361.5706,13824.0
2021-01-25 10:45:00,385.77,385.92,385.01,385.02,22502.0,361.505,361.6456,360.7929,360.8022,22502.0
2021-01-25 10:50:00,385.01,385.01,384.15,384.44,26739.0,360.7929,360.7929,359.9869,360.2587,26739.0
2021-01-25 10:55:00,384.45,384.45,382.54,382.75,33649.0,360.2681,360.2681,358.4782,358.675,33649.0
2021-01-25 11:00:00,382.57,383.26,381.26,381.31,72622.0,358.5063,359.1529,357.2787,357.3256,72622.0
2021-01-25 11:05:00,381.41,381.56,379.88,380.27,96789.0,357.4193,357.5599,355.9855,356.351,96789.0
2021-01-25 11:10:00,380.15,382.33,380.15,382.15,81981.0,356.2385,358.2814,356.2385,358.1127,81981.0
2021-01-25 11:15:00,382.16,382.38,381.5,382.36,86264.0,358.1221,358.3283,357.5036,358.3095,86264.0
2021-01-25 11:20:00,382.29,382.74,382.12,382.5,39344.0,358.2439,358.6656,358.0846,358.4407,39344.0
2021-01-25 11:25:00,382.5,382.59,381.74,381.96,22997.0,358.4407,358.5251,357.7285,357.9347,22997.0
2021-01-25 11:30:00,381.95,382.72,381.67,382.58,23028.0,357.9253,358.6469,357.6629,358.5157,23028.0
2021-01-25 11:35:00,382.63,382.97,382.36,382.71,17550.0,358.5626,358.8812,358.3095,358.6375,17550.0
2021-01-25 11:40:00,382.63,383.24,382.45,383.2,46786.0,358.5626,359.1342,358.3939,359.0967,46786.0
2021-01-25 11:45:00,383.3,383.56,383.1,383.2,25729.0,359.1904,359.4341,359.003,359.0967,25729.0
2021-01-25 11:50:00,383.25,383.61,383.22,383.54,11607.0,359.1436,359.4809,359.1154,359.4153,11607.0
2021-01-25 11:55:00,383.56,383.78,383.41,383.76,16210.0,359.4341,359.6402,359.2935,359.6215,16210.0
2021-01-25 12:00:00,383.79,384.09,383.78,383.84,22745.0,359.6496,359.9307,359.6402,359.6964,22745.0
2021-01-25 12:05:00,383.89,383.94,383.74,383.94,22206.0,359.7433,359.7902,359.6027,359.7902,22206.0
2021-01-25 12:10:00,383.9,383.93,383.15,383.15,21332.0,359.7527,359.7808,359.0498,359.0498,21332.0
2021-01-25 12:15:00,383.18,383.4,382.4,382.69,29340.0,359.078,359.2841,358.347,358.6188,29340.0
2021-01-25 12:20:00,382.67,383.44,382.39,382.41,33238.0,358.6,359.3216,358.3377,358.3564,33238.0
2021-01-25 12:25:00,382.38,383.11,382.38,382.72,21965.0,358.3283,359.0124,358.3283,358.6469,21965.0
2021-01-25 12:30:00,382.74,383.55,382.38,383.55,26952.0,358.6656,359.4247,358.3283,359.4247,26952.0
2021-01-25 12:35:00,383.52,383.68,383.32,383.36,19786.0,359.3966,359.5465,359.2092,359.2466,19786.0
2021-01-25 12:40:00,383.46,383.97,383.46,383.75,15494.0,359.3403,359.8183,359.3403,359.6121,15494.0
2021-01-25 12:45:00,383.75,384.18,383.75,384.08,26857.0,359.6121,360.0151,359.6121,359.9214,26857.0
2021-01-25 12:50:00,384.11,384.51,383.95,384.37,23243.0,359.9495,360.3243,359.7995,360.1931,23243.0
2021-01-25 12:55:00,384.42,384.52,384.14,384.45,21573.0,360.24,360.3337,359.9776,360.2681,21573.0
2021-01-25 13:00:00,384.53,384.57,384.27,384.43,24130.0,360.343,360.3805,360.0994,360.2493,24130.0
2021-01-25 13:05:00,384.44,384.44,383.92,384.25,25044.0,360.2587,360.2587,359.7714,360.0807,25044.0
2021-01-25 13:10:00,384.25,384.89,384.2,384.88,25755.0,360.0807,360.6804,360.0338,360.671,25755.0
2021-01-25 13:15:00,384.83,384.94,384.68,384.84,17082.0,360.6242,360.7273,360.4836,360.6335,17082.0
2021-01-25 13:20:00,384.75,385.26,384.69,385.07,54672.0,360.5492,361.0271,360.493,360.8491,54672.0
2021-01-25 13:25:00,385.09,385.19,384.96,385.06,38656.0,360.8678,360.9615,360.746,360.8397,38656.0
2021-01-25 13:30:00,385.08,385.15,384.87,384.94,38091.0,360.8585,360.924,360.6617,360.7273,38091.0
2021-01-25 13:35:00,384.93,385.2,384.89,385.16,12051.0,360.7179,360.9709,360.6804,360.9334,12051.0
2021-01-25 13:40:00,385.17,385.26,384.97,385.02,39404.0,360.9428,361.0271,360.7554,360.8022,39404.0
2021-01-25 13:45:00,385.07,385.18,384.71,385.02,23552.0,360.8491,360.9522,360.5117,360.8022,23552.0
2021-01-25 13:50:00,385.0,385.02,384.46,384.51,31107.0,360.7835,360.8022,360.2774,360.3243,31107.0
2021-01-25 13:55:00,384.47,384.91,384.42,384.84,20761.0,360.2868,360.6991,360.24,360.6335,20761.0
2021-01-25 14:00:00,384.89,384.98,384.53,384.95,73466.0,360.6804,360.7647,360.343,360.7366,73466.0
2021-01-25 14:05:00,385.0,385.04,384.69,384.77,22400.0,360.7835,360.821,360.493,360.5679,22400.0
2021-01-25 14:10:00,384.74,384.74,384.39,384.64,19543.0,360.5398,360.5398,360.2119,360.4461,19543.0
2021-01-25 14:15:00,384.57,384.69,384.28,384.61,26270.0,360.3805,360.493,360.1088,360.418,26270.0
2021-01-25 14:20:00,384.6,384.72,384.5,384.61,11764.0,360.4086,360.5211,360.3149,360.418,11764.0
2021-01-25 14:25:00,384.6,384.85,384.47,384.83,22867.0,360.4086,360.6429,360.2868,360.6242,22867.0
2021-01-25 14:30:00,384.82,385.08,384.78,384.96,19695.0,360.6148,360.8585,360.5773,360.746,19695.0
2021-01-25 14:35:00,384.95,384.98,384.78,384.83,18503.0,360.7366,360.7647,360.5773,360.6242,18503.0
2021-01-25 14:40:00,384.82,385.09,384.78,385.08,31449.0,360.6148,360.8678,360.5773,360.8585,31449.0
2021-01-25 14:45:00,385.07,385.16,385.0,385.07,19591.0,360.8491,360.9334,360.7835,360.8491,19591.0
2021-01-25 14:50:00,385.11,385.11,384.83,384.83,16232.0,360.8866,360.8866,360.6242,360.6242,16232.0
2021-01-25 14:55:00,384.87,385.04,384.75,384.8,15566.0,360.6617,360.821,360.5492,360.5961,15566.0
2021-01-25 15:00:00,384.78,384.92,384.63,384.67,18388.0,360.5773,360.7085,360.4368,360.4742,18388.0
2021-01-25 15:05:00,384.7,384.91,384.66,384.81,22599.0,360.5024,360.6991,360.4649,360.6054,22599.0
2021-01-25 15:10:00,384.78,384.8,383.97,384.11,44675.0,360.5773,360.5961,359.8183,359.9495,44675.0
2021-01-25 15:15:00,384.1,384.61,383.86,384.6,26959.0,359.9401,360.418,359.7152,360.4086,26959.0
2021-01-25 15:20:00,384.59,384.65,384.34,384.5,24866.0,360.3993,360.4555,360.165,360.3149,24866.0
2021-01-25 15:25:00,384.5,384.66,384.42,384.46,31659.0,360.3149,360.4649,360.24,360.2774,31659.0
2021-01-25 15:30:00,384.43,384.55,384.28,384.5,35703.0,360.2493,360.3618,360.1088,360.3149,35703.0
2021-01-25 15:35:00,384.44,384.66,384.33,384.62,47911.0,360.2587,360.4649,360.1556,360.4274,47911.0
2021-01-25 15:40:00,384.63,385.03,384.48,385.03,34101.0,360.4368,360.8116,360.2962,360.8116,34101.0
2021-01-25 15:45:00,385.02,385.23,385.0,385.13,37102.0,360.8022,360.999,360.7835,360.9053,37102.0
2021-01-25 15:50:00,385.1,385.57,385.1,385.49,33852.0,360.8772,361.3176,360.8772,361.2427,33852.0
2021-01-25 15:55:00,385.5,385.93,385.46,385.83,153281.0,361.252,361.655,361.2145,361.5613,153281.0
2021-01-26 09:30:00,386.8,387.2,386.77,387.01,77766.0,362.4703,362.8451,362.4421,362.6671,77766.0
2021-01-26 09:35:00,386.96,386.98,386.5,386.62,19860.0,362.6202,362.6389,362.1891,362.3016,19860.0
2021-01-26 09:40:00,386.64,386.65,386.1,386.31,32413.0,362.3203,362.3297,361.8143,362.0111,32413.0
2021-01-26 09:45:00,386.28,386.43,386.03,386.38,20022.0,361.983,362.1235,361.7487,362.0767,20022.0
2021-01-26 09:50:00,386.38,386.38,385.84,386.13,19988.0,362.0767,362.0767,361.5706,361.8424,19988.0
2021-01-26 09:55:00,386.12,386.29,386.07,386.18,12741.0,361.833,361.9923,361.7862,361.8893,12741.0
2021-01-26 10:00:00,386.23,386.73,386.18,386.67,11074.0,361.9361,362.4047,361.8893,362.3484,11074.0
2021-01-26 10:05:00,386.66,386.74,386.41,386.41,7674.0,362.3391,362.414,362.1048,362.1048,7674.0
2021-01-26 10:10:00,386.35,386.38,385.49,385.71,17977.0,362.0486,362.0767,361.2427,361.4488,17977.0
2021-01-26 10:15:00,385.71,385.91,385.32,385.47,11624.0,361.4488,361.6362,361.0834,361.2239,11624.0
2021-01-26 10:20:00,385.34,385.81,385.34,385.71,24430.0,361.1021,361.5425,361.1021,361.4488,24430.0
2021-01-26 10:25:00,385.77,386.23,385.77,386.14,10833.0,361.505,361.9361,361.505,361.8518,10833.0
2021-01-26 10:30:00,386.16,386.23,385.97,386.0,29140.0,361.8705,361.9361,361.6925,361.7206,29140.0
2021-01-26 10:35:00,386.01,386.21,385.82,386.1,9211.0,361.73,361.9174,361.5519,361.8143,9211.0
2021-01-26 10:40:00,386.1,386.2,385.99,386.13,9137.0,361.8143,361.908,361.7112,361.8424,9137.0
2021-01-26 10:45:00,386.16,386.45,386.16,386.39,12134.0,361.8705,362.1423,361.8705,362.0861,12134.0
2021-01-26 10:50:00,386.37,386.4,385.94,386.06,11145.0,362.0673,362.0954,361.6644,361.7768,11145.0
2021-01-26 10:55:00,386.03,386.07,385.69,385.81,22009.0,361.7487,361.7862,361.4301,361.5425,22009.0
2021-01-26 11:00:00,385.89,386.16,385.84,386.14,15512.0,361.6175,361.8705,361.5706,361.8518,15512.0
2021-01-26 11:05:00,386.27,386.36,385.37,385.56,13590.0,361.9736,362.0579,361.1302,361.3083,13590.0
2021-01-26 11:10:00,385.48,385.79,385.36,385.45,12537.0,361.2333,361.5238,361.1208,361.2052,12537.0
2021-01-26 11:15:00,385.45,385.85,385.45,385.72,23913.0,361.2052,361.58,361.2052,361.4582,23913.0
2021-01-26 11:20:00,385.72,385.91,385.65,385.77,22363.0,361.4582,361.6362,361.3926,361.505,22363.0
2021-01-26 11:25:00,385.8,385.93,385.7,385.76,62437.0,361.5332,361.655,361.4395,361.4957,62437.0
2021-01-26 11:30:00,385.71,385.81,385.59,385.65,35270.0,361.4488,361.5425,361.3364,361.3926,35270.0
2021-01-26 11:35:00,385.62,385.77,385.43,385.63,46588.0,361.3645,361.505,361.1864,361.3739,46588.0
2021-01-26 11:40:00,385.59,385.63,385.38,385.38,21067.0,361.3364,361.3739,361.1396,361.1396,21067.0
2021-01-26 11:45:00,385.35,385.36,385.03,385.11,43159.0,361.1115,361.1208,360.8116,360.8866,43159.0
2021-01-26 11:50:00,385.1,385.36,385.04,385.1,15354.0,360.8772,361.1208,360.821,360.8772,15354.0
2021-01-26 11:55:00,385.05,385.23,385.0,385.05,19430.0,360.8303,360.999,360.7835,360.8303,19430.0
2021-01-26 12:00:00,385.05,385.44,385.04,385.35,19525.0,360.8303,361.1958,360.821,361.1115,19525.0
2021-01-26 12:05:00,385.39,385.39,385.27,385.3,13376.0,361.149,361.149,361.0365,361.0646,13376.0
2021-01-26 12:10:00,385.28,385.38,385.2,385.26,14086.0,361.0459,361.1396,360.9709,361.0271,14086.0
2021-01-26 12:15:00,385.27,385.37,385.19,385.31,10042.0,361.0365,361.1302,360.9615,361.074,10042.0
2021-01-26 12:20:00,385.33,385.44,385.31,385.42,6273.0,361.0927,361.1958,361.074,361.1771,6273.0
2021-01-26 12:25:00,385.48,385.69,385.47,385.61,12400.0,361.2333,361.4301,361.2239,361.3551,12400.0
2021-01-26 12:30:00,385.62,385.69,385.59,385.63,4206.0,361.3645,361.4301,361.3364,361.3739,4206.0
2021-01-26 12:35:00,385.63,385.63,385.41,385.49,4076.0,361.3739,361.3739,361.1677,361.2427,4076.0
2021-01-26 12:40:00,385.47,385.51,385.29,385.33,7213.0,361.2239,361.2614,361.0552,361.0927,7213.0
2021-01-26 12:45:00,385.31,385.34,385.11,385.29,9778.0,361.074,361.1021,360.8866,361.0552,9778.0
2021-01-26 12:50:00,385.31,385.56,385.31,385.53,19369.0,361.074,361.3083,361.074,361.2801,19369.0
2021-01-26 12:55:00,385.51,385.6,385.29,385.4,20985.0,361.2614,361.3457,361.0552,361.1583,20985.0
2021-01-26 13:00:00,385.45,385.52,385.35,385.52,8119.0,361.2052,361.2708,361.1115,361.2708,8119.0
2021-01-26 13:05:00,385.47,385.69,385.37,385.69,13273.0,361.2239,361.4301,361.1302,361.4301,13273.0
2021-01-26 13:10:00,385.67,385.85,385.66,385.81,19616.0,361.4113,361.58,361.402,361.5425,19616.0
2021-01-26 13:15:00,385.81,385.95,385.79,385.88,8508.0,361.5425,361.6737,361.5238,361.6081,8508.0
2021-01-26 13:20:00,385.88,385.88,385.74,385.81,6537.0,361.6081,361.6081,361.4769,361.5425,6537.0
2021-01-26 13:25:00,385.79,385.93,385.76,385.85,21193.0,361.5238,361.655,361.4957,361.58,21193.0
2021-01-26 13:30:00,385.86,386.06,385.8,386.02,25502.0,361.5894,361.7768,361.5332,361.7393,25502.0
2021-01-26 13:35:00,386.0,386.07,385.91,386.04,10687.0,361.7206,361.7862,361.6362,361.7581,10687.0
2021-01-26 13:40:00,386.04,386.24,386.02,386.21,15255.0,361.7581,361.9455,361.7393,361.9174,15255.0
2021-01-26 13:45:00,386.21,386.23,386.08,386.15,14276.0,361.9174,361.9361,361.7956,361.8611,14276.0
2021-01-26 13:50:00,386.16,386.16,386.01,386.07,10179.0,361.8705,361.8705,361.73,361.7862,10179.0
2021-01-26 13:55:00,386.07,386.11,385.96,385.97,6047.0,361.7862,361.8237,361.6831,361.6925,6047.0
2021-01-26 14:00:00,385.97,386.19,385.92,386.13,15532.0,361.6925,361.8986,361.6456,361.8424,15532.0
2021-01-26 14:05:00,386.14,386.14,386.01,386.12,14181.0,361.8518,361.8518,361.73,361.833,14181.0
2021-01-26 14:10:00,386.13,386.33,386.08,386.33,12956.0,361.8424,362.0298,361.7956,362.0298,12956.0
2021-01-26 14:15:00,386.31,386.31,386.14,386.21,8876.0,362.0111,362.0111,361.8518,361.9174,8876.0
2021-01-26 14:20:00,386.19,386.3,386.18,386.25,8120.0,361.8986,362.0017,361.8893,361.9549,8120.0
2021-01-26 14:25:00,386.22,386.22,385.57,385.93,19215.0,361.9267,361.9267,361.3176,361.655,19215.0
2021-01-26 14:30:00,385.89,386.11,385.89,386.02,15982.0,361.6175,361.8237,361.6175,361.7393,15982.0
2021-01-26 14:35:00,386.04,386.08,385.92,386.02,9185.0,361.7581,361.7956,361.6456,361.7393,9185.0
2021-01-26 14:40:00,386.01,386.02,385.86,385.91,13456.0,361.73,361.7393,361.5894,361.6362,13456.0
2021-01-26 14:45:00,385.92,385.97,385.69,385.76,15081.0,361.6456,361.6925,361.4301,361.4957,15081.0
2021-01-26 14:50:00,385.73,385.84,385.61,385.64,21845.0,361.4676,361.5706,361.3551,361.3832,21845.0
2021-01-26 14:55:00,385.68,386.11,385.68,386.08,14656.0,361.4207,361.8237,361.4207,361.7956,14656.0
2021-01-26 15:00:00,386.06,386.07,385.83,386.02,47880.0,361.7768,361.7862,361.5613,361.7393,47880.0
2021-01-26 15:05:00,386.0,386.1,385.92,386.1,10762.0,361.7206,361.8143,361.6456,361.8143,10762.0
2021-01-26 15:10:00,386.18,386.25,386.06,386.11,12288.0,361.8893,361.9549,361.7768,361.8237,12288.0
2021-01-26 15:15:00,386.1,386.2,386.02,386.19,31889.0,361.8143,361.908,361.7393,361.8986,31889.0
2021-01-26 15:20:00,386.2,386.27,386.07,386.23,20572.0,361.908,361.9736,361.7862,361.9361,20572.0
2021-01-26 15:25:00,386.29,386.37,386.17,386.33,24351.0,361.9923,362.0673,361.8799,362.0298,24351.0
2021-01-26 15:30:00,386.33,386.39,385.91,385.91,48906.0,362.0298,362.0861,361.6362,361.6362,48906.0
2021-01-26 15:35:00,385.9,386.03,385.61,385.62,34115.0,361.6269,361.7487,361.3551,361.3645,34115.0
2021-01-26 15:40:00,385.63,385.82,385.56,385.81,27533.0,361.3739,361.5519,361.3083,361.5425,27533.0
2021-01-26 15:45:00,385.81,385.99,385.47,385.48,22958.0,361.5425,361.7112,361.2239,361.2333,22958.0
2021-01-26 15:50:00,385.49,385.69,385.22,385.23,42673.0,361.2427,361.4301,360.9896,360.999,42673.0
2021-01-26 15:55:00,385.27,385.38,385.0,385.16,70362.0,361.0365,361.1396,360.7835,360.9334,70362.0
2021-01-27 09:30:00,381.63,381.7,379.34,379.78,119367.0,357.6255,357.6911,355.4795,355.8918,119367.0
2021-01-27 09:35:00,379.85,379.85,378.79,379.56,63311.0,355.9574,355.9574,354.9641,355.6857,63311.0
2021-01-27 09:40:00,379.26,379.35,377.73,377.86,44802.0,355.4045,355.4889,353.9708,354.0926,44802.0
2021-01-27 09:45:00,377.76,378.6,377.35,377.58,174780.0,353.9989,354.786,353.6147,353.8302,174780.0
2021-01-27 09:50:00,377.56,378.09,377.05,377.89,54382.0,353.8115,354.3081,353.3335,354.1207,54382.0
2021-01-27 09:55:00,378.01,379.22,378.01,379.0,56845.0,354.2332,355.367,354.2332,355.1609,56845.0
2021-01-27 10:00:00,378.89,379.95,378.64,379.87,131410.0,355.0578,356.0511,354.8235,355.9762,131410.0
2021-01-27 10:05:00,379.89,380.32,379.78,380.12,21605.0,355.9949,356.3979,355.8918,356.2104,21605.0
2021-01-27 10:10:00,380.19,380.31,379.76,379.76,33791.0,356.276,356.3885,355.8731,355.8731,33791.0
2021-01-27 10:15:00,379.83,380.09,379.42,379.95,36693.0,355.9387,356.1823,355.5545,356.0511,36693.0
2021-01-27 10:20:00,380.09,380.98,380.09,380.72,23017.0,356.1823,357.0163,356.1823,356.7727,23017.0
2021-01-27 10:25:00,380.7,381.03,380.58,380.67,21204.0,356.754,357.0632,356.6415,356.7258,21204.0
2021-01-27 10:30:00,380.69,381.25,379.7,380.39,153792.0,356.7446,357.2694,355.8169,356.4635,153792.0
2021-01-27 10:35:00,380.23,380.49,380.06,380.11,17061.0,356.3135,356.5572,356.1542,356.2011,17061.0
2021-01-27 10:40:00,380.31,380.89,380.07,380.78,14918.0,356.3885,356.932,356.1636,356.8289,14918.0
2021-01-27 10:45:00,380.99,381.09,380.74,381.0,11957.0,357.0257,357.1194,356.7914,357.0351,11957.0
2021-01-27 10:50:00,380.98,381.3,380.62,381.12,18279.0,357.0163,357.3162,356.679,357.1475,18279.0
2021-01-27 10:55:00,381.09,381.29,380.95,381.07,14676.0,357.1194,357.3068,356.9882,357.1007,14676.0
2021-01-27 11:00:00,381.2,381.2,380.71,380.84,15814.0,357.2225,357.2225,356.7633,356.8851,15814.0
2021-01-27 11:05:00,380.86,380.86,380.27,380.37,16439.0,356.9039,356.9039,356.351,356.4447,16439.0
2021-01-27 11:10:00,380.39,380.42,380.0,380.1,12278.0,356.4635,356.4916,356.098,356.1917,12278.0
2021-01-27 11:15:00,380.08,380.09,379.4,379.52,41788.0,356.173,356.1823,355.5357,355.6482,41788.0
2021-01-27 11:20:00,379.48,379.84,379.34,379.81,10824.0,355.6107,355.948,355.4795,355.9199,10824.0
2021-01-27 11:25:00,379.74,379.88,379.47,379.58,41037.0,355.8543,355.9855,355.6013,355.7044,41037.0
2021-01-27 11:30:00,379.63,379.73,378.83,378.86,32871.0,355.7513,355.845,355.0016,355.0297,32871.0
2021-01-27 11:35:00,378.84,379.6,378.79,379.34,32457.0,355.0109,355.7231,354.9641,355.4795,32457.0
2021-01-27 11:40:00,379.33,379.52,378.99,378.99,20353.0,355.4701,355.6482,355.1515,355.1515,20353.0
2021-01-27 11:45:00,379.0,379.41,378.36,378.36,33280.0,355.1609,355.5451,354.5611,354.5611,33280.0
2021-01-27 11:50:00,378.33,378.59,378.19,378.2,22924.0,354.533,354.7767,354.4018,354.4112,22924.0
2021-01-27 11:55:00,378.21,378.29,377.56,377.67,31944.0,354.4206,354.4955,353.8115,353.9145,31944.0
2021-01-27 12:00:00,377.6,377.83,377.34,377.35,43151.0,353.8489,354.0645,353.6053,353.6147,43151.0
2021-01-27 12:05:00,377.35,378.34,377.35,378.16,40209.0,353.6147,354.5424,353.6147,354.3737,40209.0
2021-01-27 12:10:00,378.18,378.9,378.16,378.85,41537.0,354.3925,355.0672,354.3737,355.0203,41537.0
2021-01-27 12:15:00,378.85,379.35,378.79,379.3,36824.0,355.0203,355.4889,354.9641,355.442,36824.0
2021-01-27 12:20:00,379.28,379.45,379.19,379.34,22251.0,355.4233,355.5826,355.3389,355.4795,22251.0
2021-01-27 12:25:00,379.39,379.4,379.19,379.21,13417.0,355.5264,355.5357,355.3389,355.3577,13417.0
2021-01-27 12:30:00,379.18,379.26,378.69,378.86,18614.0,355.3296,355.4045,354.8704,355.0297,18614.0
2021-01-27 12:35:00,378.92,379.25,378.36,379.25,43399.0,355.0859,355.3952,354.5611,355.3952,43399.0
2021-01-27 12:40:00,379.18,379.79,379.16,379.66,35310.0,355.3296,355.9012,355.3108,355.7794,35310.0
2021-01-27 12:45:00,379.66,379.87,379.55,379.86,43550.0,355.7794,355.9762,355.6763,355.9668,43550.0
2021-01-27 12:50:00,379.88,380.16,379.7,379.91,26616.0,355.9855,356.2479,355.8169,356.0136,26616.0
2021-01-27 12:55:00,379.87,380.1,379.87,380.09,18190.0,355.9762,356.1917,355.9762,356.1823,18190.0
2021-01-27 13:00:00,380.11,380.29,379.94,380.04,35959.0,356.2011,356.3697,356.0418,356.1355,35959.0
2021-01-27 13:05:00,380.06,380.06,379.65,379.84,35328.0,356.1542,356.1542,355.77,355.948,35328.0
2021-01-27 13:10:00,379.87,379.87,379.23,379.36,14143.0,355.9762,355.9762,355.3764,355.4982,14143.0
2021-01-27 13:15:00,379.46,379.62,379.1,379.48,13470.0,355.5919,355.7419,355.2546,355.6107,13470.0
2021-01-27 13:20:00,379.52,379.55,379.26,379.3,6640.0,355.6482,355.6763,355.4045,355.442,6640.0
2021-01-27 13:25:00,379.54,380.12,379.41,379.95,27035.0,355.6669,356.2104,355.5451,356.0511,27035.0
2021-01-27 13:30:00,379.89,379.97,379.56,379.76,10472.0,355.9949,356.0699,355.6857,355.8731,10472.0
2021-01-27 13:35:00,379.64,379.78,379.5,379.58,6741.0,355.7606,355.8918,355.6294,355.7044,6741.0
2021-01-27 13:40:00,379.62,379.62,379.0,379.0,15321.0,355.7419,355.7419,355.1609,355.1609,15321.0
2021-01-27 13:45:00,379.0,379.26,378.92,379.08,15546.0,355.1609,355.4045,355.0859,355.2359,15546.0
2021-01-27 13:50:00,379.0,379.37,378.95,379.37,12649.0,355.1609,355.5076,355.114,355.5076,12649.0
2021-01-27 13:55:00,379.2,379.37,378.53,378.79,38765.0,355.3483,355.5076,354.7204,354.9641,38765.0
2021-01-27 14:00:00,378.79,379.43,378.76,379.11,25025.0,354.9641,355.5638,354.936,355.264,25025.0
2021-01-27 14:05:00,378.96,379.07,378.56,378.97,96982.0,355.1234,355.2265,354.7486,355.1328,96982.0
2021-01-27 14:10:00,379.11,379.2,378.93,379.01,33504.0,355.264,355.3483,355.0953,355.1703,33504.0
2021-01-27 14:15:00,379.01,379.02,377.76,377.85,80308.0,355.1703,355.1796,353.9989,354.0832,80308.0
2021-01-27 14:20:00,377.86,378.08,377.51,377.86,40130.0,354.0926,354.2988,353.7646,354.0926,40130.0
2021-01-27 14:25:00,377.81,377.97,377.3,377.41,223101.0,354.0457,354.1957,353.5678,353.6709,223101.0
2021-01-27 14:30:00,377.39,377.5,376.33,376.34,57032.0,353.6522,353.7552,352.6588,352.6682,57032.0
2021-01-27 14:35:00,376.37,376.86,376.02,376.78,36399.0,352.6963,353.1555,352.3683,353.0805,36399.0
2021-01-27 14:40:00,376.58,377.53,376.39,377.16,41526.0,352.8931,353.7833,352.7151,353.4366,41526.0
2021-01-27 14:45:00,377.02,377.29,375.62,375.87,60389.0,353.3054,353.5584,351.9935,352.2278,60389.0
2021-01-27 14:50:00,375.92,376.29,375.14,375.83,74381.0,352.2746,352.6213,351.5437,352.1903,74381.0
2021-01-27 14:55:00,375.67,376.16,375.02,375.54,59389.0,352.0403,352.4995,351.4312,351.9185,59389.0
2021-01-27 15:00:00,375.52,376.02,375.2,375.68,64247.0,351.8998,352.3683,351.5999,352.0497,64247.0
2021-01-27 15:05:00,375.7,376.2,375.44,375.54,51619.0,352.0685,352.537,351.8248,351.9185,51619.0
2021-01-27 15:10:00,375.69,376.53,375.37,376.41,50231.0,352.0591,352.8462,351.7592,352.7338,50231.0
2021-01-27 15:15:00,376.41,376.47,375.9,375.9,32631.0,352.7338,352.79,352.2559,352.2559,32631.0
2021-01-27 15:20:00,375.86,376.16,375.1,375.21,51594.0,352.2184,352.4995,351.5062,351.6093,51594.0
2021-01-27 15:25:00,375.26,375.93,374.52,374.82,90057.0,351.6561,352.284,350.9627,351.2438,90057.0
2021-01-27 15:30:00,374.83,375.18,374.15,374.16,44544.0,351.2532,351.5812,350.6159,350.6253,44544.0
2021-01-27 15:35:00,374.17,374.56,373.43,374.22,92076.0,350.6347,351.0002,349.9412,350.6815,92076.0
2021-01-27 15:40:00,374.11,374.72,373.72,374.27,60888.0,350.5785,351.1501,350.213,350.7284,60888.0
2021-01-27 15:45:00,374.12,375.1,373.86,374.94,85847.0,350.5878,351.5062,350.3442,351.3563,85847.0
2021-01-27 15:50:00,374.86,375.65,374.69,375.45,106201.0,351.2813,352.0216,351.122,351.8342,106201.0
2021-01-27 15:55:00,375.41,375.94,375.01,375.87,209086.0,351.7967,352.2934,351.4219,352.2278,209086.0
2021-01-28 09:30:00,377.76,378.45,377.3,378.14,89685.0,353.9989,354.6455,353.5678,354.355,89685.0
2021-01-28 09:35:00,378.38,378.66,377.68,377.68,43173.0,354.5799,354.8423,353.9239,353.9239,43173.0
2021-01-28 09:40:00,377.78,380.3,377.62,380.08,51616.0,354.0176,356.3791,353.8677,356.173,51616.0
2021-01-28 09:45:00,380.03,380.16,378.85,379.08,28475.0,356.1261,356.2479,355.0203,355.2359,28475.0
2021-01-28 09:50:00,379.02,379.8,378.94,379.75,23800.0,355.1796,355.9106,355.1047,355.8637,23800.0
2021-01-28 09:55:00,379.6,379.88,378.91,378.91,386816.0,355.7231,355.9855,355.0765,355.0765,386816.0
2021-01-28 10:00:00,379.13,380.17,378.68,380.0,46215.0,355.2827,356.2573,354.861,356.098,46215.0
2021-01-28 10:05:00,379.99,380.95,379.91,380.02,38837.0,356.0886,356.9882,356.0136,356.1167,38837.0
2021-01-28 10:10:00,380.21,380.68,380.0,380.53,23136.0,356.2948,356.7352,356.098,356.5946,23136.0
2021-01-28 10:15:00,380.71,381.42,380.71,381.32,38747.0,356.7633,357.4287,356.7633,357.335,38747.0
2021-01-28 10:20:00,381.23,381.54,380.59,380.59,23185.0,357.2506,357.5411,356.6509,356.6509,23185.0
2021-01-28 10:25:00,380.6,380.84,380.3,380.34,315775.0,356.6602,356.8851,356.3791,356.4166,315775.0
2021-01-28 10:30:00,380.5,380.98,380.33,380.57,19614.0,356.5665,357.0163,356.4072,356.6321,19614.0
2021-01-28 10:35:00,380.58,380.92,380.4,380.45,11527.0,356.6415,356.9601,356.4728,356.5197,11527.0
2021-01-28 10:40:00,380.42,380.66,379.81,380.23,27247.0,356.4916,356.7165,355.9199,356.3135,27247.0
2021-01-28 10:45:00,380.2,381.34,380.2,381.23,33994.0,356.2854,357.3537,356.2854,357.2506,33994.0
2021-01-28 10:50:00,381.14,381.35,380.78,380.92,43227.0,357.1663,357.3631,356.8289,356.9601,43227.0
2021-01-28 10:55:00,380.93,381.44,380.88,380.99,37726.0,356.9695,357.4474,356.9226,357.0257,37726.0
2021-01-28 11:00:00,381.21,381.86,381.2,381.74,75005.0,357.2319,357.841,357.2225,357.7285,75005.0
2021-01-28 11:05:00,381.7,382.16,381.61,382.06,56125.0,357.6911,358.1221,357.6067,358.0284,56125.0
2021-01-28 11:10:00,382.03,382.32,381.95,382.15,34251.0,358.0003,358.2721,357.9253,358.1127,34251.0
2021-01-28 11:15:00,382.12,382.37,381.73,381.8,17817.0,358.0846,358.3189,357.7192,357.7848,17817.0
2021-01-28 11:20:00,381.78,381.8,381.25,381.52,27313.0,357.766,357.7848,357.2694,357.5224,27313.0
2021-01-28 11:25:00,381.62,381.62,381.28,381.35,37828.0,357.6161,357.6161,357.2975,357.3631,37828.0
2021-01-28 11:30:00,381.46,381.77,380.96,381.41,13191.0,357.4661,357.7566,356.9976,357.4193,13191.0
2021-01-28 11:35:00,381.43,381.69,381.33,381.51,138406.0,357.438,357.6817,357.3443,357.513,138406.0
2021-01-28 11:40:00,381.51,381.78,381.43,381.52,20971.0,357.513,357.766,357.438,357.5224,20971.0
2021-01-28 11:45:00,381.7,381.76,381.25,381.59,28759.0,357.6911,357.7473,357.2694,357.588,28759.0
2021-01-28 11:50:00,381.62,382.12,381.62,382.01,19931.0,357.6161,358.0846,357.6161,357.9816,19931.0
2021-01-28 11:55:00,382.05,382.17,381.93,382.01,15011.0,358.019,358.1315,357.9066,357.9816,15011.0
2021-01-28 12:00:00,382.09,382.52,382.09,382.47,57962.0,358.0565,358.4595,358.0565,358.4126,57962.0
2021-01-28 12:05:00,382.49,382.85,382.49,382.7,22657.0,358.4314,358.7687,358.4314,358.6282,22657.0
2021-01-28 12:10:00,382.75,382.77,382.28,382.32,19763.0,358.675,358.6937,358.2346,358.2721,19763.0
2021-01-28 12:15:00,382.45,382.77,382.45,382.68,87138.0,358.3939,358.6937,358.3939,358.6094,87138.0
2021-01-28 12:20:00,382.77,382.87,382.57,382.82,49421.0,358.6937,358.7875,358.5063,358.7406,49421.0
2021-01-28 12:25:00,382.82,382.86,382.66,382.81,37862.0,358.7406,358.7781,358.5907,358.7312,37862.0
2021-01-28 12:30:00,382.83,383.14,382.83,382.97,42686.0,358.75,359.0405,358.75,358.8812,42686.0
2021-01-28 12:35:00,382.98,383.02,381.99,382.9,342188.0,358.8905,358.928,357.9628,358.8156,342188.0
2021-01-28 12:40:00,382.93,383.0,382.8,382.97,39529.0,358.8437,358.9093,358.7219,358.8812,39529.0
2021-01-28 12:45:00,382.96,383.22,382.9,383.12,39439.0,358.8718,359.1154,358.8156,359.0217,39439.0
2021-01-28 12:50:00,383.13,383.15,382.7,382.71,31054.0,359.0311,359.0498,358.6282,358.6375,31054.0
2021-01-28 12:55:00,382.68,382.92,382.65,382.89,42054.0,358.6094,358.8343,358.5813,358.8062,42054.0
2021-01-28 13:00:00,382.94,383.25,382.94,383.1,17041.0,358.8531,359.1436,358.8531,359.003,17041.0
2021-01-28 13:05:00,383.07,383.07,382.64,382.77,31193.0,358.9749,358.9749,358.5719,358.6937,31193.0
2021-01-28 13:10:00,382.81,382.86,382.49,382.6,43274.0,358.7312,358.7781,358.4314,358.5344,43274.0
2021-01-28 13:15:00,382.61,382.78,382.4,382.56,16385.0,358.5438,358.7031,358.347,358.497,16385.0
2021-01-28 13:20:00,382.61,382.86,382.33,382.81,23422.0,358.5438,358.7781,358.2814,358.7312,23422.0
2021-01-28 13:25:00,382.87,382.91,382.62,382.67,65183.0,358.7875,358.8249,358.5532,358.6,65183.0
2021-01-28 13:30:00,382.73,383.03,382.65,383.01,25046.0,358.6563,358.9374,358.5813,358.9187,25046.0
2021-01-28 13:35:00,383.04,383.31,382.93,383.21,39325.0,358.9468,359.1998,358.8437,359.1061,39325.0
2021-01-28 13:40:00,383.29,383.34,383.17,383.27,33590.0,359.181,359.2279,359.0686,359.1623,33590.0
2021-01-28 13:45:00,383.28,383.29,383.06,383.2,41523.0,359.1717,359.181,358.9655,359.0967,41523.0
2021-01-28 13:50:00,383.2,383.24,382.89,383.08,47382.0,359.0967,359.1342,358.8062,358.9843,47382.0
2021-01-28 13:55:00,383.08,383.1,382.88,383.08,54318.0,358.9843,359.003,358.7968,358.9843,54318.0
2021-01-28 14:00:00,383.12,383.22,382.95,382.95,37574.0,359.0217,359.1154,358.8624,358.8624,37574.0
2021-01-28 14:05:00,382.99,383.06,382.78,382.82,49852.0,358.8999,358.9655,358.7031,358.7406,49852.0
2021-01-28 14:10:00,382.84,382.85,382.49,382.56,33256.0,358.7593,358.7687,358.4314,358.497,33256.0
2021-01-28 14:15:00,382.57,382.64,382.14,382.26,37097.0,358.5063,358.5719,358.1034,358.2158,37097.0
2021-01-28 14:20:00,382.19,382.21,381.91,381.96,15194.0,358.1502,358.169,357.8878,357.9347,15194.0
2021-01-28 14:25:00,382.04,382.36,382.03,382.26,13576.0,358.0097,358.3095,358.0003,358.2158,13576.0
2021-01-28 14:30:00,382.29,382.3,382.01,382.06,14127.0,358.2439,358.2533,357.9816,358.0284,14127.0
2021-01-28 14:35:00,382.15,382.25,381.83,382.22,25795.0,358.1127,358.2065,357.8129,358.1783,25795.0
2021-01-28 14:40:00,382.27,382.41,381.57,381.74,51390.0,358.2252,358.3564,357.5692,357.7285,51390.0
2021-01-28 14:45:00,381.83,382.19,381.79,382.19,21735.0,357.8129,358.1502,357.7754,358.1502,21735.0
2021-01-28 14:50:00,382.15,382.88,381.48,381.71,934820.0,358.1127,358.7968,357.4849,357.7004,934820.0
2021-01-28 14:55:00,381.68,382.12,381.38,382.08,28432.0,357.6723,358.0846,357.3912,358.0472,28432.0
2021-01-28 15:00:00,381.97,381.97,381.46,381.79,14410.0,357.9441,357.9441,357.4661,357.7754,14410.0
2021-01-28 15:05:00,381.65,381.89,381.61,381.74,18302.0,357.6442,357.8691,357.6067,357.7285,18302.0
2021-01-28 15:10:00,381.75,381.97,381.45,381.74,24964.0,357.7379,357.9441,357.4568,357.7285,24964.0
2021-01-28 15:15:00,381.77,381.93,381.02,381.19,50746.0,357.7566,357.9066,357.0538,357.2131,50746.0
2021-01-28 15:20:00,381.27,381.44,380.82,381.16,64643.0,357.2881,357.4474,356.8664,357.185,64643.0
2021-01-28 15:25:00,381.28,381.37,380.75,380.75,15346.0,357.2975,357.3818,356.8008,356.8008,15346.0
2021-01-28 15:30:00,380.69,381.19,380.27,380.44,22628.0,356.7446,357.2131,356.351,356.5103,22628.0
2021-01-28 15:35:00,380.42,380.7,380.17,380.61,11949.0,356.4916,356.754,356.2573,356.6696,11949.0
2021-01-28 15:40:00,380.66,380.77,379.91,380.02,43303.0,356.7165,356.8195,356.0136,356.1167,43303.0
2021-01-28 15:45:00,380.08,380.41,379.52,380.32,31322.0,356.173,356.4822,355.6482,356.3979,31322.0
2021-01-28 15:50:00,380.37,380.59,379.84,380.22,55370.0,356.4447,356.6509,355.948,356.3041,55370.0
2021-01-28 15:55:00,380.17,380.17,378.7,379.02,119150.0,356.2573,356.2573,354.8798,355.1796,119150.0
2021-01-29 09:30:00,377.06,377.12,376.03,376.38,94311.0,353.3429,353.3991,352.3777,352.7057,94311.0
2021-01-29 09:35:00,376.01,376.17,375.11,375.25,63070.0,352.359,352.5089,351.5156,351.6468,63070.0
2021-01-29 09:40:00,375.11,375.19,374.2,375.17,348140.0,351.5156,351.5905,350.6628,351.5718,348140.0
2021-01-29 09:45:00,375.01,376.19,375.01,375.82,64595.0,351.4219,352.5276,351.4219,352.1809,64595.0
2021-01-29 09:50:00,375.66,375.91,375.32,375.51,25298.0,352.031,352.2652,351.7124,351.8904,25298.0
2021-01-29 09:55:00,375.9,376.9,375.69,376.53,31698.0,352.2559,353.193,352.0591,352.8462,31698.0
2021-01-29 10:00:00,376.67,376.86,376.25,376.86,26365.0,352.9774,353.1555,352.5839,353.1555,26365.0
2021-01-29 10:05:00,376.66,377.12,375.95,377.12,65721.0,352.9681,353.3991,352.3027,353.3991,65721.0
2021-01-29 10:10:00,377.12,377.68,377.05,377.06,25789.0,353.3991,353.9239,353.3335,353.3429,25789.0
2021-01-29 10:15:00,377.24,377.3,376.77,376.96,16040.0,353.5116,353.5678,353.0711,353.2492,16040.0
2021-01-29 10:20:00,376.83,378.0,376.83,377.91,35842.0,353.1274,354.2238,353.1274,354.1394,35842.0
2021-01-29 10:25:00,377.97,377.97,377.51,377.65,13581.0,354.1957,354.1957,353.7646,353.8958,13581.0
2021-01-29 10:30:00,377.73,378.01,377.27,377.53,20760.0,353.9708,354.2332,353.5397,353.7833,20760.0
2021-01-29 10:35:00,377.47,377.58,376.99,376.99,21202.0,353.7271,353.8302,353.2773,353.2773,21202.0
2021-01-29 10:40:00,377.05,377.08,376.27,376.27,15334.0,353.3335,353.3617,352.6026,352.6026,15334.0
2021-01-29 10:45:00,376.21,376.73,375.84,376.67,40067.0,352.5464,353.0337,352.1996,352.9774,40067.0
2021-01-29 10:50:00,376.54,376.82,376.41,376.58,5632.0,352.8556,353.118,352.7338,352.8931,5632.0
2021-01-29 10:55:00,376.62,377.17,376.57,376.96,20226.0,352.9306,353.446,352.8837,353.2492,20226.0
2021-01-29 11:00:00,376.96,377.27,375.92,376.06,9706.0,353.2492,353.5397,352.2746,352.4058,9706.0
2021-01-29 11:05:00,376.0,376.15,375.78,376.07,30851.0,352.3496,352.4901,352.1434,352.4152,30851.0
2021-01-29 11:10:00,375.99,375.99,374.85,374.93,18439.0,352.3402,352.3402,351.2719,351.3469,18439.0
2021-01-29 11:15:00,374.87,375.14,374.75,375.04,55928.0,351.2907,351.5437,351.1782,351.45,55928.0
2021-01-29 11:20:00,374.92,375.06,374.56,374.89,30201.0,351.3375,351.4687,351.0002,351.3094,30201.0
2021-01-29 11:25:00,374.82,375.39,374.04,374.19,47237.0,351.2438,351.778,350.5129,350.6534,47237.0
2021-01-29 11:30:00,374.09,374.39,373.47,373.53,52479.0,350.5597,350.8409,349.9787,350.0349,52479.0
2021-01-29 11:35:00,373.8,373.94,373.14,373.94,21300.0,350.288,350.4192,349.6695,350.4192,21300.0
2021-01-29 11:40:00,373.97,374.35,373.72,374.12,19531.0,350.4473,350.8034,350.213,350.5878,19531.0
2021-01-29 11:45:00,374.06,374.25,373.78,374.1,19421.0,350.5316,350.7097,350.2692,350.5691,19421.0
2021-01-29 11:50:00,374.06,374.16,373.57,373.78,16687.0,350.5316,350.6253,350.0724,350.2692,16687.0
2021-01-29 11:55:00,373.78,374.44,373.76,374.42,23264.0,350.2692,350.8877,350.2505,350.869,23264.0
2021-01-29 12:00:00,374.29,374.43,374.0,374.43,15030.0,350.7471,350.8783,350.4754,350.8783,15030.0
2021-01-29 12:05:00,374.42,374.42,373.97,374.13,13198.0,350.869,350.869,350.4473,350.5972,13198.0
2021-01-29 12:10:00,374.25,374.61,373.61,373.62,46489.0,350.7097,351.047,350.1099,350.1193,46489.0
2021-01-29 12:15:00,373.59,373.59,372.58,372.68,24964.0,350.0912,350.0912,349.1447,349.2384,24964.0
2021-01-29 12:20:00,372.61,372.61,371.97,372.04,74911.0,349.1728,349.1728,348.5731,348.6387,74911.0
2021-01-29 12:25:00,372.07,372.54,371.91,372.21,43938.0,348.6668,349.1072,348.5168,348.798,43938.0
2021-01-29 12:30:00,372.13,372.57,371.75,371.78,27714.0,348.723,349.1353,348.3669,348.395,27714.0
2021-01-29 12:35:00,371.81,372.09,371.11,371.28,42944.0,348.4231,348.6855,347.7672,347.9265,42944.0
2021-01-29 12:40:00,371.35,371.97,371.26,371.33,52074.0,347.9921,348.5731,347.9077,347.9733,52074.0
2021-01-29 12:45:00,371.35,371.5,369.94,370.0,47010.0,347.9921,348.1326,346.6708,346.727,47010.0
2021-01-29 12:50:00,370.08,371.82,370.05,371.66,39961.0,346.802,348.4325,346.7738,348.2826,39961.0
2021-01-29 12:55:00,371.69,371.69,370.63,370.63,32713.0,348.3107,348.3107,347.3174,347.3174,32713.0
2021-01-29 13:00:00,370.56,371.57,370.28,371.09,38371.0,347.2518,348.1982,346.9894,347.7484,38371.0
2021-01-29 13:05:00,371.01,371.26,370.74,371.14,17039.0,347.6735,347.9077,347.4204,347.7953,17039.0
2021-01-29 13:10:00,371.01,371.18,370.47,370.64,18432.0,347.6735,347.8328,347.1674,347.3267,18432.0
2021-01-29 13:15:00,370.53,370.53,369.65,369.9,22535.0,347.2236,347.2236,346.399,346.6333,22535.0
2021-01-29 13:20:00,369.83,370.94,369.82,370.68,25874.0,346.5677,347.6079,346.5583,347.3642,25874.0
2021-01-29 13:25:00,370.61,372.21,370.61,372.21,43420.0,347.2986,348.798,347.2986,348.798,43420.0
2021-01-29 13:30:00,372.13,372.14,371.67,371.77,122860.0,348.723,348.7324,348.2919,348.3857,122860.0
2021-01-29 13:35:00,371.69,372.19,371.64,372.0,176698.0,348.3107,348.7792,348.2638,348.6012,176698.0
2021-01-29 13:40:00,371.98,372.38,371.64,372.16,22805.0,348.5824,348.9573,348.2638,348.7511,22805.0
2021-01-29 13:45:00,372.15,372.48,371.21,371.31,46131.0,348.7417,349.051,347.8609,347.9546,46131.0
2021-01-29 13:50:00,371.31,371.57,371.1,371.41,30532.0,347.9546,348.1982,347.7578,348.0483,30532.0
2021-01-29 13:55:00,371.47,371.51,370.94,371.08,25321.0,348.1045,348.142,347.6079,347.7391,25321.0
2021-01-29 14:00:00,371.08,372.69,371.08,372.44,19534.0,347.7391,349.2478,347.7391,349.0135,19534.0
2021-01-29 14:05:00,372.41,372.96,372.24,372.9,138933.0,348.9854,349.5008,348.8261,349.4446,138933.0
2021-01-29 14:10:00,372.92,373.02,372.51,372.81,42720.0,349.4633,349.557,349.0791,349.3602,42720.0
2021-01-29 14:15:00,372.92,373.07,372.62,372.94,21386.0,349.4633,349.6039,349.1822,349.4821,21386.0
2021-01-29 14:20:00,372.91,373.04,372.47,372.82,41603.0,349.4539,349.5758,349.0416,349.3696,41603.0
2021-01-29 14:25:00,372.81,372.84,372.26,372.36,25677.0,349.3602,349.3883,348.8448,348.9385,25677.0
2021-01-29 14:30:00,372.3,372.32,371.38,371.45,18658.0,348.8823,348.9011,348.0202,348.0858,18658.0
2021-01-29 14:35:00,371.56,372.02,371.53,371.68,33225.0,348.1889,348.6199,348.1607,348.3013,33225.0
2021-01-29 14:40:00,371.63,372.27,371.08,371.83,21637.0,348.2545,348.8542,347.7391,348.4419,21637.0
2021-01-29 14:45:00,371.8,372.26,371.75,371.88,36974.0,348.4138,348.8448,348.3669,348.4887,36974.0
2021-01-29 14:50:00,371.97,372.53,371.97,372.0,29107.0,348.5731,349.0978,348.5731,348.6012,29107.0
2021-01-29 14:55:00,371.95,372.55,371.85,372.11,20609.0,348.5543,349.1166,348.4606,348.7043,20609.0
2021-01-29 15:00:00,372.17,373.76,372.17,373.69,41667.0,348.7605,350.2505,348.7605,350.1849,41667.0
2021-01-29 15:05:00,373.69,373.76,373.33,373.6,25093.0,350.1849,350.2505,349.8475,350.1005,25093.0
2021-01-29 15:10:00,373.7,374.23,373.7,373.96,36593.0,350.1943,350.6909,350.1943,350.4379,36593.0
2021-01-29 15:15:00,374.02,374.02,373.66,373.84,59860.0,350.4941,350.4941,350.1568,350.3254,59860.0
2021-01-29 15:20:00,373.86,374.41,373.86,374.01,25313.0,350.3442,350.8596,350.3442,350.4848,25313.0
2021-01-29 15:25:00,374.02,374.24,373.51,373.51,24567.0,350.4941,350.7003,350.0162,350.0162,24567.0
2021-01-29 15:30:00,373.51,374.56,373.51,374.17,51407.0,350.0162,351.0002,350.0162,350.6347,51407.0
2021-01-29 15:35:00,374.15,374.18,372.78,372.81,52101.0,350.6159,350.6441,349.3321,349.3602,52101.0
2021-01-29 15:40:00,372.8,373.08,372.39,372.6,52693.0,349.3509,349.6133,348.9667,349.1634,52693.0
2021-01-29 15:45:00,372.57,372.65,371.91,372.25,107674.0,349.1353,349.2103,348.5168,348.8355,107674.0
2021-01-29 15:50:00,372.22,373.58,372.12,373.14,87162.0,348.8073,350.0818,348.7136,349.6695,87162.0
2021-01-29 15:55:00,373.14,373.9,371.31,371.51,260885.0,349.6695,350.3817,347.9546,348.142,260885.0
2021-02-01 09:30:00,375.17,375.7,374.79,375.34,103584.0,351.5718,352.0685,351.2157,351.7311,103584.0
2021-02-01 09:35:00,375.35,375.72,374.86,375.06,20636.0,351.7405,352.0872,351.2813,351.4687,20636.0
2021-02-01 09:40:00,375.22,375.27,374.78,374.95,30726.0,351.6186,351.6655,351.2063,351.3656,30726.0
2021-02-01 09:45:00,374.94,375.02,373.82,373.83,25901.0,351.3563,351.4312,350.3067,350.3161,25901.0
2021-02-01 09:50:00,373.75,374.18,372.8,372.89,588970.0,350.2411,350.6441,349.3509,349.4352,588970.0
2021-02-01 09:55:00,373.19,373.99,373.15,373.94,12917.0,349.7163,350.466,349.6788,350.4192,12917.0
2021-02-01 10:00:00,373.94,374.17,372.7,374.17,134275.0,350.4192,350.6347,349.2572,350.6347,134275.0
2021-02-01 10:05:00,374.23,374.32,373.35,373.46,53328.0,350.6909,350.7753,349.8663,349.9693,53328.0
2021-02-01 10:10:00,373.55,374.33,373.32,373.92,69989.0,350.0537,350.7846,349.8382,350.4004,69989.0
2021-02-01 10:15:00,373.97,374.34,373.73,374.32,32916.0,350.4473,350.794,350.2224,350.7753,32916.0
2021-02-01 10:20:00,374.31,374.66,374.13,374.66,20721.0,350.7659,351.0939,350.5972,351.0939,20721.0
2021-02-01 10:25:00,374.57,374.85,374.42,374.42,16432.0,351.0095,351.2719,350.869,350.869,16432.0
2021-02-01 10:30:00,374.35,375.13,374.35,375.13,24701.0,350.8034,351.5343,350.8034,351.5343,24701.0
2021-02-01 10:35:00,375.08,375.23,374.56,374.59,23100.0,351.4875,351.628,351.0002,351.0283,23100.0
2021-02-01 10:40:00,374.62,375.27,374.36,375.04,19245.0,351.0564,351.6655,350.8127,351.45,19245.0
2021-02-01 10:45:00,375.05,375.34,375.0,375.15,19945.0,351.4593,351.7311,351.4125,351.553,19945.0
2021-02-01 10:50:00,375.24,375.24,374.11,374.11,20750.0,351.6374,351.6374,350.5785,350.5785,20750.0
2021-02-01 10:55:00,374.15,374.25,373.85,374.12,66634.0,350.6159,350.7097,350.3348,350.5878,66634.0
2021-02-01 11:00:00,374.16,374.29,373.65,374.17,28926.0,350.6253,350.7471,350.1474,350.6347,28926.0
2021-02-01 11:05:00,374.21,374.92,374.21,374.77,18856.0,350.6722,351.3375,350.6722,351.1969,18856.0
2021-02-01 11:10:00,374.81,375.02,374.62,374.79,12377.0,351.2344,351.4312,351.0564,351.2157,12377.0
2021-02-01 11:15:00,374.89,375.28,374.89,375.28,9562.0,351.3094,351.6749,351.3094,351.6749,9562.0
2021-02-01 11:20:00,375.32,375.68,375.25,375.67,11360.0,351.7124,352.0497,351.6468,352.0403,11360.0
2021-02-01 11:25:00,375.71,376.11,375.7,376.04,26880.0,352.0778,352.4527,352.0685,352.3871,26880.0
2021-02-01 11:30:00,376.03,376.36,375.94,376.28,11896.0,352.3777,352.6869,352.2934,352.612,11896.0
2021-02-01 11:35:00,376.18,376.25,376.03,376.24,11707.0,352.5183,352.5839,352.3777,352.5745,11707.0
2021-02-01 11:40:00,376.26,377.1,376.26,376.86,20899.0,352.5932,353.3804,352.5932,353.1555,20899.0
2021-02-01 11:45:00,376.95,377.16,376.9,377.13,276631.0,353.2398,353.4366,353.193,353.4085,276631.0
2021-02-01 11:50:00,377.07,377.15,376.9,376.97,8693.0,353.3523,353.4272,353.193,353.2586,8693.0
2021-02-01 11:55:00,377.0,377.01,376.5,376.51,15484.0,353.2867,353.2961,352.8181,352.8275,15484.0
2021-02-01 12:00:00,376.54,377.18,376.54,376.92,23548.0,352.8556,353.4554,352.8556,353.2117,23548.0
2021-02-01 12:05:00,376.93,377.06,376.88,376.91,23357.0,353.2211,353.3429,353.1742,353.2023,23357.0
2021-02-01 12:10:00,376.89,377.36,376.89,377.27,18923.0,353.1836,353.624,353.1836,353.5397,18923.0
2021-02-01 12:15:00,377.4,377.56,377.39,377.46,17227.0,353.6615,353.8115,353.6522,353.7177,17227.0
2021-02-01 12:20:00,377.47,377.51,377.35,377.49,8307.0,353.7271,353.7646,353.6147,353.7459,8307.0
2021-02-01 12:25:00,377.52,377.57,377.41,377.51,5069.0,353.774,353.8208,353.6709,353.7646,5069.0
2021-02-01 12:30:00,377.6,377.7,377.4,377.42,14205.0,353.8489,353.9427,353.6615,353.6803,14205.0
2021-02-01 12:35:00,377.45,377.48,377.21,377.24,12792.0,353.7084,353.7365,353.4835,353.5116,12792.0
2021-02-01 12:40:00,377.27,377.51,377.12,377.12,8697.0,353.5397,353.7646,353.3991,353.3991,8697.0
2021-02-01 12:45:00,377.15,377.27,377.07,377.26,19407.0,353.4272,353.5397,353.3523,353.5303,19407.0
2021-02-01 12:50:00,377.28,377.6,377.28,377.6,7920.0,353.5491,353.8489,353.5491,353.8489,7920.0
2021-02-01 12:55:00,377.59,377.86,377.58,377.86,8396.0,353.8396,354.0926,353.8302,354.0926,8396.0
2021-02-01 13:00:00,377.86,377.9,377.71,377.75,17324.0,354.0926,354.1301,353.952,353.9895,17324.0
2021-02-01 13:05:00,377.75,377.77,377.57,377.71,12215.0,353.9895,354.0082,353.8208,353.952,12215.0
2021-02-01 13:10:00,377.68,377.87,377.52,377.75,52380.0,353.9239,354.102,353.774,353.9895,52380.0
2021-02-01 13:15:00,377.71,377.79,377.64,377.78,46261.0,353.952,354.027,353.8864,354.0176,46261.0
2021-02-01 13:20:00,377.78,377.95,377.71,377.88,46119.0,354.0176,354.1769,353.952,354.1113,46119.0
2021-02-01 13:25:00,377.88,377.92,377.78,377.79,16070.0,354.1113,354.1488,354.0176,354.027,16070.0
2021-02-01 13:30:00,377.8,378.09,377.8,378.01,13176.0,354.0364,354.3081,354.0364,354.2332,13176.0
2021-02-01 13:35:00,377.97,377.97,377.41,377.5,20022.0,354.1957,354.1957,353.6709,353.7552,20022.0
2021-02-01 13:40:00,377.49,377.57,377.31,377.39,156252.0,353.7459,353.8208,353.5772,353.6522,156252.0
2021-02-01 13:45:00,377.4,377.5,377.21,377.3,20860.0,353.6615,353.7552,353.4835,353.5678,20860.0
2021-02-01 13:50:00,377.29,377.56,377.23,377.53,17305.0,353.5584,353.8115,353.5022,353.7833,17305.0
2021-02-01 13:55:00,377.53,377.84,377.52,377.84,21980.0,353.7833,354.0738,353.774,354.0738,21980.0
2021-02-01 14:00:00,377.84,377.86,377.55,377.64,30251.0,354.0738,354.0926,353.8021,353.8864,30251.0
2021-02-01 14:05:00,377.66,377.78,377.44,377.78,12513.0,353.9052,354.0176,353.699,354.0176,12513.0
2021-02-01 14:10:00,377.79,377.92,377.7,377.89,20390.0,354.027,354.1488,353.9427,354.1207,20390.0
2021-02-01 14:15:00,377.9,378.26,377.9,378.21,28364.0,354.1301,354.4674,354.1301,354.4206,28364.0
2021-02-01 14:20:00,378.14,378.14,377.89,378.03,33565.0,354.355,354.355,354.1207,354.2519,33565.0
2021-02-01 14:25:00,378.06,378.39,378.05,378.33,32411.0,354.28,354.5893,354.2706,354.533,32411.0
2021-02-01 14:30:00,378.34,378.46,378.25,378.36,30473.0,354.5424,354.6548,354.4581,354.5611,30473.0
2021-02-01 14:35:00,378.38,378.45,378.25,378.29,18563.0,354.5799,354.6455,354.4581,354.4955,18563.0
2021-02-01 14:40:00,378.34,378.67,378.34,378.52,15687.0,354.5424,354.8516,354.5424,354.7111,15687.0
2021-02-01 14:45:00,378.57,378.66,378.55,378.62,30394.0,354.7579,354.8423,354.7392,354.8048,30394.0
2021-02-01 14:50:00,378.62,378.75,378.55,378.63,43062.0,354.8048,354.9266,354.7392,354.8142,43062.0
2021-02-01 14:55:00,378.62,378.63,378.11,378.25,22290.0,354.8048,354.8142,354.3269,354.4581,22290.0
2021-02-01 15:00:00,378.28,378.6,378.28,378.6,21145.0,354.4862,354.786,354.4862,354.786,21145.0
2021-02-01 15:05:00,378.56,378.67,378.32,378.53,18802.0,354.7486,354.8516,354.5237,354.7204,18802.0
2021-02-01 15:10:00,378.55,378.59,378.04,378.24,31198.0,354.7392,354.7767,354.2613,354.4487,31198.0
2021-02-01 15:15:00,378.28,378.4,377.99,378.2,45585.0,354.4862,354.5986,354.2144,354.4112,45585.0
2021-02-01 15:20:00,378.29,378.29,377.72,377.89,43704.0,354.4955,354.4955,353.9614,354.1207,43704.0
2021-02-01 15:25:00,377.89,378.15,377.89,378.0,27787.0,354.1207,354.3643,354.1207,354.2238,27787.0
2021-02-01 15:30:00,378.0,378.01,377.62,377.94,39270.0,354.2238,354.2332,353.8677,354.1676,39270.0
2021-02-01 15:35:00,377.93,378.33,377.9,378.11,40473.0,354.1582,354.533,354.1301,354.3269,40473.0
2021-02-01 15:40:00,378.11,378.34,377.81,378.2,39980.0,354.3269,354.5424,354.0457,354.4112,39980.0
2021-02-01 15:45:00,378.18,378.21,377.94,378.14,38057.0,354.3925,354.4206,354.1676,354.355,38057.0
2021-02-01 15:50:00,378.13,378.5,377.89,378.49,52249.0,354.3456,354.6923,354.1207,354.683,52249.0
2021-02-01 15:55:00,378.44,378.44,377.45,377.58,187543.0,354.6361,354.6361,353.7084,353.8302,187543.0
2021-02-02 09:30:00,381.03,382.0,380.97,381.98,116545.0,357.0632,357.9722,357.007,357.9534,116545.0
2021-02-02 09:35:00,381.99,382.16,381.85,381.87,34925.0,357.9628,358.1221,357.8316,357.8504,34925.0
2021-02-02 09:40:00,381.92,382.1,381.58,381.87,28828.0,357.8972,358.0659,357.5786,357.8504,28828.0
2021-02-02 09:45:00,381.9,382.63,381.86,382.53,30262.0,357.8785,358.5626,357.841,358.4688,30262.0
2021-02-02 09:50:00,382.55,382.55,381.97,382.27,18543.0,358.4876,358.4876,357.9441,358.2252,18543.0
2021-02-02 09:55:00,382.3,382.61,382.16,382.31,20781.0,358.2533,358.5438,358.1221,358.2627,20781.0
2021-02-02 10:00:00,382.36,383.0,382.36,382.89,64370.0,358.3095,358.9093,358.3095,358.8062,64370.0
2021-02-02 10:05:00,382.8,383.0,382.67,382.99,19245.0,358.7219,358.9093,358.6,358.8999,19245.0
2021-02-02 10:10:00,383.1,383.14,382.65,382.96,58568.0,359.003,359.0405,358.5813,358.8718,58568.0
2021-02-02 10:15:00,382.97,383.95,382.97,383.88,32411.0,358.8812,359.7995,358.8812,359.7339,32411.0
2021-02-02 10:20:00,383.95,383.95,383.69,383.72,36008.0,359.7995,359.7995,359.5559,359.584,36008.0
2021-02-02 10:25:00,383.77,383.83,382.92,382.92,21950.0,359.6308,359.6871,358.8343,358.8343,21950.0
2021-02-02 10:30:00,382.94,383.44,382.93,383.36,15881.0,358.8531,359.3216,358.8437,359.2466,15881.0
2021-02-02 10:35:00,383.33,383.5,383.19,383.19,15864.0,359.2185,359.3778,359.0873,359.0873,15864.0
2021-02-02 10:40:00,383.25,383.49,382.88,383.08,33021.0,359.1436,359.3685,358.7968,358.9843,33021.0
2021-02-02 10:45:00,383.07,383.43,382.87,383.43,23046.0,358.9749,359.3122,358.7875,359.3122,23046.0
2021-02-02 10:50:00,383.4,383.5,383.29,383.39,12380.0,359.2841,359.3778,359.181,359.2748,12380.0
2021-02-02 10:55:00,383.41,383.62,383.36,383.52,21828.0,359.2935,359.4903,359.2466,359.3966,21828.0
2021-02-02 11:00:00,383.5,383.82,383.37,383.8,50556.0,359.3778,359.6777,359.256,359.659,50556.0
2021-02-02 11:05:00,383.8,384.02,383.77,384.02,15270.0,359.659,359.8651,359.6308,359.8651,15270.0
2021-02-02 11:10:00,384.0,384.15,383.9,384.12,43728.0,359.8464,359.9869,359.7527,359.9588,43728.0
2021-02-02 11:15:00,384.13,384.3,384.05,384.3,24989.0,359.9682,360.1275,359.8932,360.1275,24989.0
2021-02-02 11:20:00,384.34,384.37,383.89,383.89,32162.0,360.165,360.1931,359.7433,359.7433,32162.0
2021-02-02 11:25:00,383.91,384.05,383.87,383.99,53673.0,359.762,359.8932,359.7246,359.837,53673.0
2021-02-02 11:30:00,384.02,384.02,383.81,383.85,33857.0,359.8651,359.8651,359.6683,359.7058,33857.0
2021-02-02 11:35:00,383.93,384.33,383.92,384.19,20818.0,359.7808,360.1556,359.7714,360.0244,20818.0
2021-02-02 11:40:00,384.15,384.38,384.09,384.38,18851.0,359.9869,360.2025,359.9307,360.2025,18851.0
2021-02-02 11:45:00,384.35,384.5,384.3,384.34,23458.0,360.1744,360.3149,360.1275,360.165,23458.0
2021-02-02 11:50:00,384.4,384.49,384.3,384.39,25269.0,360.2212,360.3056,360.1275,360.2119,25269.0
2021-02-02 11:55:00,384.43,384.5,384.39,384.44,35505.0,360.2493,360.3149,360.2119,360.2587,35505.0
2021-02-02 12:00:00,384.45,384.52,384.37,384.42,21168.0,360.2681,360.3337,360.1931,360.24,21168.0
2021-02-02 12:05:00,384.46,384.49,384.33,384.44,17940.0,360.2774,360.3056,360.1556,360.2587,17940.0
2021-02-02 12:10:00,384.43,384.59,384.38,384.56,20694.0,360.2493,360.3993,360.2025,360.3712,20694.0
2021-02-02 12:15:00,384.57,384.64,384.26,384.26,24850.0,360.3805,360.4461,360.09,360.09,24850.0
2021-02-02 12:20:00,384.3,384.37,384.08,384.08,19495.0,360.1275,360.1931,359.9214,359.9214,19495.0
2021-02-02 12:25:00,384.11,384.15,383.93,384.02,15481.0,359.9495,359.9869,359.7808,359.8651,15481.0
2021-02-02 12:30:00,384.05,384.22,384.05,384.1,6515.0,359.8932,360.0525,359.8932,359.9401,6515.0
2021-02-02 12:35:00,384.12,384.24,384.09,384.18,7282.0,359.9588,360.0713,359.9307,360.0151,7282.0
2021-02-02 12:40:00,384.15,384.17,384.0,384.09,14721.0,359.9869,360.0057,359.8464,359.9307,14721.0
2021-02-02 12:45:00,384.11,384.17,384.05,384.15,10993.0,359.9495,360.0057,359.8932,359.9869,10993.0
2021-02-02 12:50:00,384.17,384.26,383.99,383.99,25117.0,360.0057,360.09,359.837,359.837,25117.0
2021-02-02 12:55:00,384.0,384.4,383.94,384.4,27437.0,359.8464,360.2212,359.7902,360.2212,27437.0
2021-02-02 13:00:00,384.41,384.49,384.3,384.36,8161.0,360.2306,360.3056,360.1275,360.1837,8161.0
2021-02-02 13:05:00,384.34,384.38,384.28,384.31,25613.0,360.165,360.2025,360.1088,360.1369,25613.0
2021-02-02 13:10:00,384.27,384.37,384.19,384.2,10571.0,360.0994,360.1931,360.0244,360.0338,10571.0
2021-02-02 13:15:00,384.2,384.24,383.81,383.81,9054.0,360.0338,360.0713,359.6683,359.6683,9054.0
2021-02-02 13:20:00,383.86,383.87,383.67,383.75,18217.0,359.7152,359.7246,359.5371,359.6121,18217.0
2021-02-02 13:25:00,383.78,383.93,383.74,383.84,17199.0,359.6402,359.7808,359.6027,359.6964,17199.0
2021-02-02 13:30:00,383.9,384.08,383.87,384.06,38997.0,359.7527,359.9214,359.7246,359.9026,38997.0
2021-02-02 13:35:00,384.03,384.26,383.99,384.2,15626.0,359.8745,360.09,359.837,360.0338,15626.0
2021-02-02 13:40:00,384.24,384.26,384.17,384.23,47547.0,360.0713,360.09,360.0057,360.0619,47547.0
2021-02-02 13:45:00,384.27,384.36,384.12,384.19,25337.0,360.0994,360.1837,359.9588,360.0244,25337.0
2021-02-02 13:50:00,384.14,384.17,383.87,383.9,57350.0,359.9776,360.0057,359.7246,359.7527,57350.0
2021-02-02 13:55:00,383.93,384.12,383.93,384.04,38460.0,359.7808,359.9588,359.7808,359.8839,38460.0
2021-02-02 14:00:00,384.05,384.2,383.94,384.07,62192.0,359.8932,360.0338,359.7902,359.912,62192.0
2021-02-02 14:05:00,384.09,384.26,384.07,384.16,22505.0,359.9307,360.09,359.912,359.9963,22505.0
2021-02-02 14:10:00,384.19,384.29,384.1,384.27,25675.0,360.0244,360.1181,359.9401,360.0994,25675.0
2021-02-02 14:15:00,384.27,384.28,383.97,384.11,20200.0,360.0994,360.1088,359.8183,359.9495,20200.0
2021-02-02 14:20:00,384.12,384.23,383.96,383.99,28943.0,359.9588,360.0619,359.8089,359.837,28943.0
2021-02-02 14:25:00,383.98,384.0,383.89,383.97,20025.0,359.8276,359.8464,359.7433,359.8183,20025.0
2021-02-02 14:30:00,384.05,384.27,383.97,384.23,46442.0,359.8932,360.0994,359.8183,360.0619,46442.0
2021-02-02 14:35:00,384.23,384.53,384.23,384.53,26420.0,360.0619,360.343,360.0619,360.343,26420.0
2021-02-02 14:40:00,384.52,384.55,384.4,384.47,24163.0,360.3337,360.3618,360.2212,360.2868,24163.0
2021-02-02 14:45:00,384.45,384.52,384.4,384.46,14145.0,360.2681,360.3337,360.2212,360.2774,14145.0
2021-02-02 14:50:00,384.45,384.48,384.31,384.35,19207.0,360.2681,360.2962,360.1369,360.1744,19207.0
2021-02-02 14:55:00,384.33,384.53,384.31,384.52,12429.0,360.1556,360.343,360.1369,360.3337,12429.0
2021-02-02 15:00:00,384.49,384.54,384.15,384.44,19943.0,360.3056,360.3524,359.9869,360.2587,19943.0
2021-02-02 15:05:00,384.42,384.44,384.26,384.3,32279.0,360.24,360.2587,360.09,360.1275,32279.0
2021-02-02 15:10:00,384.31,384.33,383.99,383.99,31247.0,360.1369,360.1556,359.837,359.837,31247.0
2021-02-02 15:15:00,383.99,384.15,383.81,384.01,17611.0,359.837,359.9869,359.6683,359.8558,17611.0
2021-02-02 15:20:00,384.12,384.12,383.93,383.99,12936.0,359.9588,359.9588,359.7808,359.837,12936.0
2021-02-02 15:25:00,383.96,384.21,383.96,384.16,12229.0,359.8089,360.0432,359.8089,359.9963,12229.0
2021-02-02 15:30:00,384.12,384.21,383.97,384.01,14176.0,359.9588,360.0432,359.8183,359.8558,14176.0
2021-02-02 15:35:00,384.01,384.06,383.84,383.97,24020.0,359.8558,359.9026,359.6964,359.8183,24020.0
2021-02-02 15:40:00,384.0,384.06,383.58,383.58,21250.0,359.8464,359.9026,359.4528,359.4528,21250.0
2021-02-02 15:45:00,383.59,383.98,383.59,383.84,45479.0,359.4622,359.8276,359.4622,359.6964,45479.0
2021-02-02 15:50:00,383.84,384.11,383.49,383.5,82436.0,359.6964,359.9495,359.3685,359.3778,82436.0
2021-02-02 15:55:00,383.46,383.61,382.8,382.94,149375.0,359.3403,359.4809,358.7219,358.8531,149375.0
2021-02-03 09:30:00,383.87,384.19,383.22,384.17,62257.0,359.7246,360.0244,359.1154,360.0057,62257.0
2021-02-03 09:35:00,384.15,384.29,383.32,383.35,24793.0,359.9869,360.1181,359.2092,359.2373,24793.0
2021-02-03 09:40:00,383.36,383.84,383.3,383.58,24454.0,359.2466,359.6964,359.1904,359.4528,24454.0
2021-02-03 09:45:00,383.54,384.07,383.36,383.81,19346.0,359.4153,359.912,359.2466,359.6683,19346.0
2021-02-03 09:50:00,383.78,383.87,383.48,383.65,22601.0,359.6402,359.7246,359.3591,359.5184,22601.0
2021-02-03 09:55:00,383.72,384.36,383.54,384.34,43201.0,359.584,360.1837,359.4153,360.165,43201.0
2021-02-03 10:00:00,384.34,384.41,383.88,384.11,26320.0,360.165,360.2306,359.7339,359.9495,26320.0
2021-02-03 10:05:00,384.22,384.27,383.72,383.73,15514.0,360.0525,360.0994,359.584,359.5934,15514.0
2021-02-03 10:10:00,383.8,383.85,383.08,383.26,29711.0,359.659,359.7058,358.9843,359.1529,29711.0
2021-02-03 10:15:00,383.37,383.7,382.87,382.87,38108.0,359.256,359.5653,358.7875,358.7875,38108.0
2021-02-03 10:20:00,382.9,383.2,382.62,383.08,32706.0,358.8156,359.0967,358.5532,358.9843,32706.0
2021-02-03 10:25:00,383.04,383.09,382.17,382.17,472959.0,358.9468,358.9936,358.1315,358.1315,472959.0
2021-02-03 10:30:00,382.25,382.7,382.25,382.33,30543.0,358.2065,358.6282,358.2065,358.2814,30543.0
2021-02-03 10:35:00,382.36,382.46,381.91,382.33,14143.0,358.3095,358.4032,357.8878,358.2814,14143.0
2021-02-03 10:40:00,382.29,382.98,382.21,382.88,19878.0,358.2439,358.8905,358.169,358.7968,19878.0
2021-02-03 10:45:00,382.88,383.02,382.78,382.94,10464.0,358.7968,358.928,358.7031,358.8531,10464.0
2021-02-03 10:50:00,382.89,383.4,382.47,383.16,43621.0,358.8062,359.2841,358.4126,359.0592,43621.0
2021-02-03 10:55:00,383.17,383.29,382.96,383.06,24082.0,359.0686,359.181,358.8718,358.9655,24082.0
2021-02-03 11:00:00,383.07,383.35,383.07,383.24,21067.0,358.9749,359.2373,358.9749,359.1342,21067.0
2021-02-03 11:05:00,383.19,383.27,382.98,383.27,13923.0,359.0873,359.1623,358.8905,359.1623,13923.0
2021-02-03 11:10:00,383.28,383.3,382.85,383.05,13934.0,359.1717,359.1904,358.7687,358.9561,13934.0
2021-02-03 11:15:00,383.08,383.19,382.94,383.15,16329.0,358.9843,359.0873,358.8531,359.0498,16329.0
2021-02-03 11:20:00,383.18,383.55,383.16,383.49,23186.0,359.078,359.4247,359.0592,359.3685,23186.0
2021-02-03 11:25:00,383.52,383.54,383.24,383.31,13977.0,359.3966,359.4153,359.1342,359.1998,13977.0
2021-02-03 11:30:00,383.31,383.42,383.02,383.42,10084.0,359.1998,359.3029,358.928,359.3029,10084.0
2021-02-03 11:35:00,383.43,383.69,383.31,383.62,12137.0,359.3122,359.5559,359.1998,359.4903,12137.0
2021-02-03 11:40:00,383.65,383.97,383.57,383.96,17014.0,359.5184,359.8183,359.4434,359.8089,17014.0
2021-02-03 11:45:00,383.99,383.99,383.85,383.9,5773.0,359.837,359.837,359.7058,359.7527,5773.0
2021-02-03 11:50:00,383.93,384.13,383.85,384.02,12154.0,359.7808,359.9682,359.7058,359.8651,12154.0
2021-02-03 11:55:00,384.06,384.18,384.06,384.11,7975.0,359.9026,360.0151,359.9026,359.9495,7975.0
2021-02-03 12:00:00,384.14,384.14,383.94,383.98,12921.0,359.9776,359.9776,359.7902,359.8276,12921.0
2021-02-03 12:05:00,384.02,384.06,383.97,384.05,8668.0,359.8651,359.9026,359.8183,359.8932,8668.0
2021-02-03 12:10:00,384.04,384.05,383.82,383.85,17937.0,359.8839,359.8932,359.6777,359.7058,17937.0
2021-02-03 12:15:00,383.84,384.07,383.84,384.0,10396.0,359.6964,359.912,359.6964,359.8464,10396.0
2021-02-03 12:20:00,383.99,384.09,383.91,383.91,10213.0,359.837,359.9307,359.762,359.762,10213.0
2021-02-03 12:25:00,383.94,383.98,383.89,383.92,5966.0,359.7902,359.8276,359.7433,359.7714,5966.0
2021-02-03 12:30:00,383.94,383.95,383.63,383.68,10180.0,359.7902,359.7995,359.4997,359.5465,10180.0
2021-02-03 12:35:00,383.7,384.08,383.65,384.08,9411.0,359.5653,359.9214,359.5184,359.9214,9411.0
2021-02-03 12:40:00,384.07,384.26,384.07,384.26,18338.0,359.912,360.09,359.912,360.09,18338.0
2021-02-03 12:45:00,384.23,384.38,384.21,384.25,12339.0,360.0619,360.2025,360.0432,360.0807,12339.0
2021-02-03 12:50:00,384.26,384.38,384.26,384.38,9304.0,360.09,360.2025,360.09,360.2025,9304.0
2021-02-03 12:55:00,384.33,384.34,384.19,384.32,13298.0,360.1556,360.165,360.0244,360.1463,13298.0
2021-02-03 13:00:00,384.32,384.38,384.23,384.27,10299.0,360.1463,360.2025,360.0619,360.0994,10299.0
2021-02-03 13:05:00,384.27,384.42,384.15,384.25,7789.0,360.0994,360.24,359.9869,360.0807,7789.0
2021-02-03 13:10:00,384.26,384.36,384.18,384.24,9471.0,360.09,360.1837,360.0151,360.0713,9471.0
2021-02-03 13:15:00,384.23,384.33,384.06,384.14,18582.0,360.0619,360.1556,359.9026,359.9776,18582.0
2021-02-03 13:20:00,384.12,384.33,384.06,384.3,90495.0,359.9588,360.1556,359.9026,360.1275,90495.0
2021-02-03 13:25:00,384.3,384.38,384.26,384.34,9726.0,360.1275,360.2025,360.09,360.165,9726.0
2021-02-03 13:30:00,384.33,384.33,384.23,384.27,11777.0,360.1556,360.1556,360.0619,360.0994,11777.0
2021-02-03 13:35:00,384.3,384.75,384.29,384.68,32908.0,360.1275,360.5492,360.1181,360.4836,32908.0
2021-02-03 13:40:00,384.7,384.8,384.65,384.77,30862.0,360.5024,360.5961,360.4555,360.5679,30862.0
2021-02-03 13:45:00,384.73,384.77,384.7,384.72,8129.0,360.5305,360.5679,360.5024,360.5211,8129.0
2021-02-03 13:50:00,384.74,384.74,384.61,384.66,9153.0,360.5398,360.5398,360.418,360.4649,9153.0
2021-02-03 13:55:00,384.67,384.76,384.58,384.76,15725.0,360.4742,360.5586,360.3899,360.5586,15725.0
2021-02-03 14:00:00,384.73,384.84,384.67,384.76,11714.0,360.5305,360.6335,360.4742,360.5586,11714.0
2021-02-03 14:05:00,384.75,385.02,384.74,384.95,32167.0,360.5492,360.8022,360.5398,360.7366,32167.0
2021-02-03 14:10:00,384.95,384.99,384.77,384.77,15709.0,360.7366,360.7741,360.5679,360.5679,15709.0
2021-02-03 14:15:00,384.82,384.84,384.65,384.76,11600.0,360.6148,360.6335,360.4555,360.5586,11600.0
2021-02-03 14:20:00,384.75,384.92,384.72,384.92,9763.0,360.5492,360.7085,360.5211,360.7085,9763.0
2021-02-03 14:25:00,384.89,384.97,384.87,384.92,29089.0,360.6804,360.7554,360.6617,360.7085,29089.0
2021-02-03 14:30:00,384.95,385.01,384.91,384.93,23182.0,360.7366,360.7929,360.6991,360.7179,23182.0
2021-02-03 14:35:00,384.95,385.11,384.91,384.96,34795.0,360.7366,360.8866,360.6991,360.746,34795.0
2021-02-03 14:40:00,384.96,385.02,384.73,384.82,20590.0,360.746,360.8022,360.5305,360.6148,20590.0
2021-02-03 14:45:00,384.78,384.92,384.68,384.71,29546.0,360.5773,360.7085,360.4836,360.5117,29546.0
2021-02-03 14:50:00,384.72,384.75,384.49,384.66,22074.0,360.5211,360.5492,360.3056,360.4649,22074.0
2021-02-03 14:55:00,384.61,384.78,384.5,384.5,42514.0,360.418,360.5773,360.3149,360.3149,42514.0
2021-02-03 15:00:00,384.43,384.56,384.22,384.27,27046.0,360.2493,360.3712,360.0525,360.0994,27046.0
2021-02-03 15:05:00,384.27,384.59,384.24,384.54,32201.0,360.0994,360.3993,360.0713,360.3524,32201.0
2021-02-03 15:10:00,384.53,384.53,384.33,384.47,23869.0,360.343,360.343,360.1556,360.2868,23869.0
2021-02-03 15:15:00,384.46,384.62,384.09,384.12,23558.0,360.2774,360.4274,359.9307,359.9588,23558.0
2021-02-03 15:20:00,384.12,384.34,383.98,384.27,23880.0,359.9588,360.165,359.8276,360.0994,23880.0
2021-02-03 15:25:00,384.21,384.32,383.82,383.92,37678.0,360.0432,360.1463,359.6777,359.7714,37678.0
2021-02-03 15:30:00,383.91,384.16,383.8,384.16,27110.0,359.762,359.9963,359.659,359.9963,27110.0
2021-02-03 15:35:00,384.16,384.21,383.9,383.9,13676.0,359.9963,360.0432,359.7527,359.7527,13676.0
2021-02-03 15:40:00,383.87,384.28,383.87,384.03,19589.0,359.7246,360.1088,359.7246,359.8745,19589.0
2021-02-03 15:45:00,384.04,384.19,383.83,383.93,34420.0,359.8839,360.0244,359.6871,359.7808,34420.0
2021-02-03 15:50:00,383.89,383.99,383.64,383.77,34587.0,359.7433,359.837,359.509,359.6308,34587.0
2021-02-03 15:55:00,383.75,383.92,383.25,383.25,80338.0,359.6121,359.7714,359.1436,359.1436,80338.0
2021-02-04 09:30:00,384.43,384.82,384.24,384.45,45603.0,360.2493,360.6148,360.0713,360.2681,45603.0
2021-02-04 09:35:00,384.46,384.53,384.2,384.45,18254.0,360.2774,360.343,360.0338,360.2681,18254.0
2021-02-04 09:40:00,384.45,384.6,384.34,384.47,15051.0,360.2681,360.4086,360.165,360.2868,15051.0
2021-02-04 09:45:00,384.46,385.16,384.4,385.16,15715.0,360.2774,360.9334,360.2212,360.9334,15715.0
2021-02-04 09:50:00,385.13,385.13,384.62,384.84,17076.0,360.9053,360.9053,360.4274,360.6335,17076.0
2021-02-04 09:55:00,384.9,385.31,384.77,385.31,28870.0,360.6898,361.074,360.5679,361.074,28870.0
2021-02-04 10:00:00,385.38,385.45,384.98,385.08,23616.0,361.1396,361.2052,360.7647,360.8585,23616.0
2021-02-04 10:05:00,385.19,385.47,385.19,385.43,11466.0,360.9615,361.2239,360.9615,361.1864,11466.0
2021-02-04 10:10:00,385.38,385.64,385.38,385.46,18454.0,361.1396,361.3832,361.1396,361.2145,18454.0
2021-02-04 10:15:00,385.47,385.82,385.47,385.82,11905.0,361.2239,361.5519,361.2239,361.5519,11905.0
2021-02-04 10:20:00,385.77,385.85,385.68,385.77,10421.0,361.505,361.58,361.4207,361.505,10421.0
2021-02-04 10:25:00,385.67,385.67,385.18,385.18,10606.0,361.4113,361.4113,360.9522,360.9522,10606.0
2021-02-04 10:30:00,385.15,385.35,385.07,385.2,13827.0,360.924,361.1115,360.8491,360.9709,13827.0
2021-02-04 10:35:00,385.2,385.33,385.08,385.2,13076.0,360.9709,361.0927,360.8585,360.9709,13076.0
2021-02-04 10:40:00,385.18,385.35,385.17,385.3,11655.0,360.9522,361.1115,360.9428,361.0646,11655.0
2021-02-04 10:45:00,385.3,385.38,385.18,385.37,10707.0,361.0646,361.1396,360.9522,361.1302,10707.0
2021-02-04 10:50:00,385.45,385.77,385.42,385.77,11501.0,361.2052,361.505,361.1771,361.505,11501.0
2021-02-04 10:55:00,385.77,385.84,385.63,385.72,14555.0,361.505,361.5706,361.3739,361.4582,14555.0
2021-02-04 11:00:00,385.71,386.05,385.62,386.04,21843.0,361.4488,361.7674,361.3645,361.7581,21843.0
2021-02-04 11:05:00,386.01,386.13,385.96,386.02,8928.0,361.73,361.8424,361.6831,361.7393,8928.0
2021-02-04 11:10:00,386.09,386.11,385.73,385.75,11752.0,361.8049,361.8237,361.4676,361.4863,11752.0
2021-02-04 11:15:00,385.88,386.02,385.84,385.84,8884.0,361.6081,361.7393,361.5706,361.5706,8884.0
2021-02-04 11:20:00,385.89,386.08,385.87,386.08,7737.0,361.6175,361.7956,361.5988,361.7956,7737.0
2021-02-04 11:25:00,386.09,386.18,385.83,385.96,12650.0,361.8049,361.8893,361.5613,361.6831,12650.0
2021-02-04 11:30:00,385.96,386.04,385.84,386.04,11228.0,361.6831,361.7581,361.5706,361.7581,11228.0
2021-02-04 11:35:00,386.01,386.07,385.94,385.98,5492.0,361.73,361.7862,361.6644,361.7018,5492.0
2021-02-04 11:40:00,385.94,386.11,385.75,385.8,10473.0,361.6644,361.8237,361.4863,361.5332,10473.0
2021-02-04 11:45:00,385.78,386.12,385.73,386.12,12777.0,361.5144,361.833,361.4676,361.833,12777.0
2021-02-04 11:50:00,386.12,386.12,385.85,385.94,11726.0,361.833,361.833,361.58,361.6644,11726.0
2021-02-04 11:55:00,385.94,386.05,385.93,386.04,7563.0,361.6644,361.7674,361.655,361.7581,7563.0
2021-02-04 12:00:00,386.06,386.28,386.05,386.16,11060.0,361.7768,361.983,361.7674,361.8705,11060.0
2021-02-04 12:05:00,386.19,386.23,386.0,386.23,13875.0,361.8986,361.9361,361.7206,361.9361,13875.0
2021-02-04 12:10:00,386.2,386.27,386.15,386.23,16779.0,361.908,361.9736,361.8611,361.9361,16779.0
2021-02-04 12:15:00,386.24,386.35,386.21,386.28,4806.0,361.9455,362.0486,361.9174,361.983,4806.0
2021-02-04 12:20:00,386.27,386.3,386.13,386.16,8062.0,361.9736,362.0017,361.8424,361.8705,8062.0
2021-02-04 12:25:00,386.14,386.21,386.13,386.18,12204.0,361.8518,361.9174,361.8424,361.8893,12204.0
2021-02-04 12:30:00,386.2,386.28,386.2,386.27,7861.0,361.908,361.983,361.908,361.9736,7861.0
2021-02-04 12:35:00,386.24,386.45,386.17,386.17,14338.0,361.9455,362.1423,361.8799,361.8799,14338.0
2021-02-04 12:40:00,386.23,386.28,386.17,386.22,5493.0,361.9361,361.983,361.8799,361.9267,5493.0
2021-02-04 12:45:00,386.23,386.31,386.14,386.26,6887.0,361.9361,362.0111,361.8518,361.9642,6887.0
2021-02-04 12:50:00,386.23,386.26,386.05,386.12,8861.0,361.9361,361.9642,361.7674,361.833,8861.0
2021-02-04 12:55:00,386.14,386.19,386.1,386.19,7864.0,361.8518,361.8986,361.8143,361.8986,7864.0
2021-02-04 13:00:00,386.18,386.34,386.15,386.27,6841.0,361.8893,362.0392,361.8611,361.9736,6841.0
2021-02-04 13:05:00,386.26,386.34,386.24,386.31,10754.0,361.9642,362.0392,361.9455,362.0111,10754.0
2021-02-04 13:10:00,386.33,386.61,386.3,386.61,7889.0,362.0298,362.2922,362.0017,362.2922,7889.0
2021-02-04 13:15:00,386.58,386.6,386.51,386.57,10150.0,362.2641,362.2828,362.1985,362.2547,10150.0
2021-02-04 13:20:00,386.57,386.64,386.5,386.62,19247.0,362.2547,362.3203,362.1891,362.3016,19247.0
2021-02-04 13:25:00,386.6,386.66,386.49,386.56,11556.0,362.2828,362.3391,362.1798,362.2454,11556.0
2021-02-04 13:30:00,386.57,386.65,386.57,386.61,11023.0,362.2547,362.3297,362.2547,362.2922,11023.0
2021-02-04 13:35:00,386.66,386.68,386.58,386.59,11200.0,362.3391,362.3578,362.2641,362.2735,11200.0
2021-02-04 13:40:00,386.63,386.72,386.61,386.63,5512.0,362.311,362.3953,362.2922,362.311,5512.0
2021-02-04 13:45:00,386.63,386.77,386.58,386.77,16463.0,362.311,362.4421,362.2641,362.4421,16463.0
2021-02-04 13:50:00,386.78,386.8,386.63,386.65,5856.0,362.4515,362.4703,362.311,362.3297,5856.0
2021-02-04 13:55:00,386.66,386.73,386.64,386.65,14318.0,362.3391,362.4047,362.3203,362.3297,14318.0
2021-02-04 14:00:00,386.62,386.8,386.62,386.76,15150.0,362.3016,362.4703,362.3016,362.4328,15150.0
2021-02-04 14:05:00,386.78,386.85,386.77,386.83,7061.0,362.4515,362.5171,362.4421,362.4984,7061.0
2021-02-04 14:10:00,386.8,386.8,386.6,386.7,6685.0,362.4703,362.4703,362.2828,362.3766,6685.0
2021-02-04 14:15:00,386.66,386.71,386.62,386.71,11282.0,362.3391,362.3859,362.3016,362.3859,11282.0
2021-02-04 14:20:00,386.69,386.69,386.52,386.54,5969.0,362.3672,362.3672,362.2079,362.2266,5969.0
2021-02-04 14:25:00,386.56,386.69,386.56,386.67,7473.0,362.2454,362.3672,362.2454,362.3484,7473.0
2021-02-04 14:30:00,386.67,386.74,386.65,386.69,9330.0,362.3484,362.414,362.3297,362.3672,9330.0
2021-02-04 14:35:00,386.71,386.81,386.7,386.76,6660.0,362.3859,362.4796,362.3766,362.4328,6660.0
2021-02-04 14:40:00,386.7,386.71,386.65,386.7,7918.0,362.3766,362.3859,362.3297,362.3766,7918.0
2021-02-04 14:45:00,386.71,386.75,386.63,386.72,9132.0,362.3859,362.4234,362.311,362.3953,9132.0
2021-02-04 14:50:00,386.73,386.73,386.58,386.58,12042.0,362.4047,362.4047,362.2641,362.2641,12042.0
2021-02-04 14:55:00,386.6,386.89,386.59,386.75,10602.0,362.2828,362.5546,362.2735,362.4234,10602.0
2021-02-04 15:00:00,386.75,386.77,386.62,386.76,13011.0,362.4234,362.4421,362.3016,362.4328,13011.0
2021-02-04 15:05:00,386.74,386.79,386.65,386.72,17820.0,362.414,362.4609,362.3297,362.3953,17820.0
2021-02-04 15:10:00,386.63,386.63,386.48,386.51,19063.0,362.311,362.311,362.1704,362.1985,19063.0
2021-02-04 15:15:00,386.52,386.56,386.43,386.47,18429.0,362.2079,362.2454,362.1235,362.161,18429.0
2021-02-04 15:20:00,386.48,386.51,386.41,386.42,18805.0,362.1704,362.1985,362.1048,362.1142,18805.0
2021-02-04 15:25:00,386.42,386.57,386.4,386.54,17848.0,362.1142,362.2547,362.0954,362.2266,17848.0
2021-02-04 15:30:00,386.53,386.68,386.47,386.55,26199.0,362.2172,362.3578,362.161,362.236,26199.0
2021-02-04 15:35:00,386.5,386.56,386.44,386.44,23379.0,362.1891,362.2454,362.1329,362.1329,23379.0
2021-02-04 15:40:00,386.41,386.83,386.41,386.61,22405.0,362.1048,362.4984,362.1048,362.2922,22405.0
2021-02-04 15:45:00,386.6,386.75,386.58,386.67,20755.0,362.2828,362.4234,362.2641,362.3484,20755.0
2021-02-04 15:50:00,386.57,386.94,386.54,386.93,34459.0,362.2547,362.6015,362.2266,362.5921,34459.0
2021-02-04 15:55:00,386.93,387.64,386.82,387.54,137656.0,362.5921,363.2574,362.489,363.1637,137656.0
2021-02-05 09:30:00,389.69,389.69,389.18,389.34,45452.0,365.1785,365.1785,364.7006,364.8505,45452.0
2021-02-05 09:35:00,389.28,389.28,388.84,389.09,267237.0,364.7943,364.7943,364.3819,364.6162,267237.0
2021-02-05 09:40:00,389.09,389.24,389.04,389.07,65298.0,364.6162,364.7568,364.5694,364.5975,65298.0
2021-02-05 09:45:00,389.06,389.38,389.04,389.22,11502.0,364.5881,364.888,364.5694,364.738,11502.0
2021-02-05 09:50:00,389.27,389.34,389.04,389.08,21412.0,364.7849,364.8505,364.5694,364.6069,21412.0
2021-02-05 09:55:00,388.92,388.92,388.52,388.59,10782.0,364.4569,364.4569,364.0821,364.1477,10782.0
2021-02-05 10:00:00,388.57,388.71,388.41,388.67,10664.0,364.1289,364.2601,363.979,364.2226,10664.0
2021-02-05 10:05:00,388.6,388.86,388.58,388.71,5933.0,364.157,364.4007,364.1383,364.2601,5933.0
2021-02-05 10:10:00,388.65,388.65,388.22,388.27,10773.0,364.2039,364.2039,363.8009,363.8478,10773.0
2021-02-05 10:15:00,388.2,388.22,387.95,387.95,15014.0,363.7822,363.8009,363.5479,363.5479,15014.0
2021-02-05 10:20:00,387.97,388.24,387.95,388.24,7759.0,363.5667,363.8197,363.5479,363.8197,7759.0
2021-02-05 10:25:00,388.25,388.66,388.21,388.62,17802.0,363.8291,364.2133,363.7916,364.1758,17802.0
2021-02-05 10:30:00,388.63,388.95,388.6,388.89,20271.0,364.1852,364.485,364.157,364.4288,20271.0
2021-02-05 10:35:00,388.89,389.04,388.84,389.04,8775.0,364.4288,364.5694,364.3819,364.5694,8775.0
2021-02-05 10:40:00,389.04,389.16,388.89,389.16,12914.0,364.5694,364.6818,364.4288,364.6818,12914.0
2021-02-05 10:45:00,389.22,389.34,389.06,389.3,22471.0,364.738,364.8505,364.5881,364.813,22471.0
2021-02-05 10:50:00,389.38,389.39,389.28,389.34,26811.0,364.888,364.8974,364.7943,364.8505,26811.0
2021-02-05 10:55:00,389.36,389.43,389.11,389.14,19365.0,364.8692,364.9348,364.635,364.6631,19365.0
2021-02-05 11:00:00,389.17,389.29,389.08,389.08,31389.0,364.6912,364.8036,364.6069,364.6069,31389.0
2021-02-05 11:05:00,389.08,389.11,388.75,388.79,26262.0,364.6069,364.635,364.2976,364.3351,26262.0
2021-02-05 11:10:00,388.78,388.85,388.65,388.79,7930.0,364.3257,364.3913,364.2039,364.3351,7930.0
2021-02-05 11:15:00,388.66,388.7,388.57,388.67,5877.0,364.2133,364.2508,364.1289,364.2226,5877.0
2021-02-05 11:20:00,388.63,388.92,388.63,388.87,6873.0,364.1852,364.4569,364.1852,364.4101,6873.0
2021-02-05 11:25:00,388.86,388.88,388.7,388.8,19585.0,364.4007,364.4194,364.2508,364.3445,19585.0
2021-02-05 11:30:00,388.84,389.03,388.67,389.03,38634.0,364.3819,364.56,364.2226,364.56,38634.0
2021-02-05 11:35:00,389.1,389.23,389.09,389.18,10647.0,364.6256,364.7474,364.6162,364.7006,10647.0
2021-02-05 11:40:00,389.18,389.22,389.1,389.15,9924.0,364.7006,364.738,364.6256,364.6724,9924.0
2021-02-05 11:45:00,389.13,389.2,389.11,389.12,14668.0,364.6537,364.7193,364.635,364.6443,14668.0
2021-02-05 11:50:00,389.12,389.17,388.86,388.88,19375.0,364.6443,364.6912,364.4007,364.4194,19375.0
2021-02-05 11:55:00,388.89,388.94,388.75,388.75,6112.0,364.4288,364.4757,364.2976,364.2976,6112.0
2021-02-05 12:00:00,388.7,389.02,388.64,388.97,5104.0,364.2508,364.5506,364.1945,364.5038,5104.0
2021-02-05 12:05:00,389.02,389.19,389.02,389.07,17352.0,364.5506,364.7099,364.5506,364.5975,17352.0
2021-02-05 12:10:00,389.06,389.18,389.04,389.14,11577.0,364.5881,364.7006,364.5694,364.6631,11577.0
2021-02-05 12:15:00,389.19,389.33,389.12,389.32,14876.0,364.7099,364.8411,364.6443,364.8318,14876.0
2021-02-05 12:20:00,389.31,389.34,389.21,389.21,13494.0,364.8224,364.8505,364.7287,364.7287,13494.0
2021-02-05 12:25:00,389.18,389.34,389.18,389.33,20784.0,364.7006,364.8505,364.7006,364.8411,20784.0
2021-02-05 12:30:00,389.33,389.37,389.23,389.31,18580.0,364.8411,364.8786,364.7474,364.8224,18580.0
2021-02-05 12:35:00,389.33,389.43,389.26,389.43,9316.0,364.8411,364.9348,364.7755,364.9348,9316.0
2021-02-05 12:40:00,389.45,389.78,389.42,389.7,23504.0,364.9536,365.2628,364.9255,365.1879,23504.0
2021-02-05 12:45:00,389.7,389.75,389.57,389.65,17312.0,365.1879,365.2347,365.066,365.141,17312.0
2021-02-05 12:50:00,389.6,389.73,389.59,389.69,10076.0,365.0941,365.216,365.0848,365.1785,10076.0
2021-02-05 12:55:00,389.7,389.89,389.68,389.89,6801.0,365.1879,365.3659,365.1691,365.3659,6801.0
2021-02-05 13:00:00,389.85,389.87,389.64,389.64,9865.0,365.3284,365.3472,365.1316,365.1316,9865.0
2021-02-05 13:05:00,389.62,389.65,389.52,389.58,5546.0,365.1129,365.141,365.0192,365.0754,5546.0
2021-02-05 13:10:00,389.6,389.65,389.52,389.65,10916.0,365.0941,365.141,365.0192,365.141,10916.0
2021-02-05 13:15:00,389.64,389.83,389.6,389.81,36988.0,365.1316,365.3097,365.0941,365.2909,36988.0
2021-02-05 13:20:00,389.81,389.83,389.46,389.46,14076.0,365.2909,365.3097,364.9629,364.9629,14076.0
2021-02-05 13:25:00,389.47,389.6,389.45,389.52,8568.0,364.9723,365.0941,364.9536,365.0192,8568.0
2021-02-05 13:30:00,389.47,389.53,389.36,389.43,7666.0,364.9723,365.0285,364.8692,364.9348,7666.0
2021-02-05 13:35:00,389.4,389.56,389.4,389.49,21067.0,364.9067,365.0567,364.9067,364.9911,21067.0
2021-02-05 13:40:00,389.47,389.49,389.33,389.43,26240.0,364.9723,364.9911,364.8411,364.9348,26240.0
2021-02-05 13:45:00,389.38,389.45,389.33,389.36,6826.0,364.888,364.9536,364.8411,364.8692,6826.0
2021-02-05 13:50:00,389.31,389.32,389.06,389.1,25678.0,364.8224,364.8318,364.5881,364.6256,25678.0
2021-02-05 13:55:00,389.12,389.2,389.02,389.04,8804.0,364.6443,364.7193,364.5506,364.5694,8804.0
2021-02-05 14:00:00,389.01,389.17,388.87,389.07,23421.0,364.5413,364.6912,364.4101,364.5975,23421.0
2021-02-05 14:05:00,389.09,389.19,389.07,389.12,6105.0,364.6162,364.7099,364.5975,364.6443,6105.0
2021-02-05 14:10:00,389.12,389.26,389.12,389.18,8836.0,364.6443,364.7755,364.6443,364.7006,8836.0
2021-02-05 14:15:00,389.19,389.27,389.05,389.11,8497.0,364.7099,364.7849,364.5787,364.635,8497.0
2021-02-05 14:20:00,389.17,389.17,389.01,389.06,7095.0,364.6912,364.6912,364.5413,364.5881,7095.0
2021-02-05 14:25:00,389.13,389.33,389.1,389.28,5083.0,364.6537,364.8411,364.6256,364.7943,5083.0
2021-02-05 14:30:00,389.3,389.47,389.24,389.29,10703.0,364.813,364.9723,364.7568,364.8036,10703.0
2021-02-05 14:35:00,389.3,389.32,389.17,389.32,12823.0,364.813,364.8318,364.6912,364.8318,12823.0
2021-02-05 14:40:00,389.35,389.35,389.21,389.21,10339.0,364.8599,364.8599,364.7287,364.7287,10339.0
2021-02-05 14:45:00,389.13,389.22,389.0,389.0,12494.0,364.6537,364.738,364.5319,364.5319,12494.0
2021-02-05 14:50:00,388.86,389.02,388.78,388.93,9308.0,364.4007,364.5506,364.3257,364.4663,9308.0
2021-02-05 14:55:00,388.88,389.05,388.88,388.98,42410.0,364.4194,364.5787,364.4194,364.5131,42410.0
2021-02-05 15:00:00,388.95,388.97,388.66,388.68,17615.0,364.485,364.5038,364.2133,364.232,17615.0
2021-02-05 15:05:00,388.65,388.85,388.65,388.77,15525.0,364.2039,364.3913,364.2039,364.3163,15525.0
2021-02-05 15:10:00,388.74,388.92,388.68,388.88,56546.0,364.2882,364.4569,364.232,364.4194,56546.0
2021-02-05 15:15:00,388.87,389.15,388.86,388.95,14184.0,364.4101,364.6724,364.4007,364.485,14184.0
2021-02-05 15:20:00,388.98,389.13,388.89,389.04,25860.0,364.5131,364.6537,364.4288,364.5694,25860.0
2021-02-05 15:25:00,389.09,389.15,388.64,388.66,46263.0,364.6162,364.6724,364.1945,364.2133,46263.0
2021-02-05 15:30:00,388.66,389.0,388.65,388.93,16477.0,364.2133,364.5319,364.2039,364.4663,16477.0
2021-02-05 15:35:00,388.98,389.14,388.74,388.83,24120.0,364.5131,364.6631,364.2882,364.3726,24120.0
2021-02-05 15:40:00,388.8,388.95,388.7,388.79,18988.0,364.3445,364.485,364.2508,364.3351,18988.0
2021-02-05 15:45:00,388.8,389.1,388.69,388.71,59687.0,364.3445,364.6256,364.2414,364.2601,59687.0
2021-02-05 15:50:00,388.72,388.92,388.64,388.88,186972.0,364.2695,364.4569,364.1945,364.4194,186972.0
2021-02-05 15:55:00,388.92,389.25,388.9,389.12,94913.0,364.4569,364.7662,364.4382,364.6443,94913.0
2021-02-08 09:30:00,390.74,390.94,390.65,390.82,72406.0,366.1624,366.3499,366.0781,366.2374,72406.0
2021-02-08 09:35:00,390.85,391.02,390.6,390.69,28649.0,366.2655,366.4248,366.0312,366.1156,28649.0
2021-02-08 09:40:00,390.77,391.06,390.66,390.97,268885.0,366.1905,366.4623,366.0875,366.378,268885.0
2021-02-08 09:45:00,391.03,391.14,390.94,391.1,16168.0,366.4342,366.5373,366.3499,366.4998,16168.0
2021-02-08 09:50:00,391.18,391.23,390.92,391.0,17924.0,366.5748,366.6216,366.3311,366.4061,17924.0
2021-02-08 09:55:00,390.97,391.29,390.91,391.08,11678.0,366.378,366.6778,366.3217,366.4811,11678.0
2021-02-08 10:00:00,391.12,391.29,390.99,391.29,13294.0,366.5185,366.6778,366.3967,366.6778,13294.0
2021-02-08 10:05:00,391.29,391.33,391.19,391.33,9721.0,366.6778,366.7153,366.5841,366.7153,9721.0
2021-02-08 10:10:00,391.32,391.32,390.99,391.14,15019.0,366.706,366.706,366.3967,366.5373,15019.0
2021-02-08 10:15:00,391.15,391.21,391.07,391.2,10401.0,366.5466,366.6029,366.4717,366.5935,10401.0
2021-02-08 10:20:00,391.17,391.22,390.93,390.93,7855.0,366.5654,366.6122,366.3405,366.3405,7855.0
2021-02-08 10:25:00,390.9,391.0,390.71,390.96,10984.0,366.3124,366.4061,366.1343,366.3686,10984.0
2021-02-08 10:30:00,391.0,391.1,390.89,391.03,11446.0,366.4061,366.4998,366.303,366.4342,11446.0
2021-02-08 10:35:00,391.03,391.16,390.98,391.1,8488.0,366.4342,366.556,366.3873,366.4998,8488.0
2021-02-08 10:40:00,391.1,391.23,391.08,391.21,16592.0,366.4998,366.6216,366.4811,366.6029,16592.0
2021-02-08 10:45:00,391.25,391.42,391.19,391.23,10955.0,366.6404,366.7997,366.5841,366.6216,10955.0
2021-02-08 10:50:00,391.27,391.27,390.88,390.91,15368.0,366.6591,366.6591,366.2936,366.3217,15368.0
2021-02-08 10:55:00,390.97,390.99,390.8,390.97,10664.0,366.378,366.3967,366.2187,366.378,10664.0
2021-02-08 11:00:00,391.04,391.04,390.82,390.96,2547.0,366.4436,366.4436,366.2374,366.3686,2547.0
2021-02-08 11:05:00,390.94,390.96,390.75,390.78,8225.0,366.3499,366.3686,366.1718,366.1999,8225.0
2021-02-08 11:10:00,390.8,390.83,390.5,390.51,10084.0,366.2187,366.2468,365.9375,365.9469,10084.0
2021-02-08 11:15:00,390.45,390.56,390.4,390.48,7609.0,365.8907,365.9938,365.8438,365.9188,7609.0
2021-02-08 11:20:00,390.45,390.67,390.45,390.61,24416.0,365.8907,366.0968,365.8907,366.0406,24416.0
2021-02-08 11:25:00,390.61,390.61,390.47,390.52,11505.0,366.0406,366.0406,365.9094,365.9563,11505.0
2021-02-08 11:30:00,390.62,390.62,390.16,390.22,21295.0,366.05,366.05,365.6189,365.6751,21295.0
2021-02-08 11:35:00,390.21,390.21,390.01,390.06,15775.0,365.6658,365.6658,365.4784,365.5252,15775.0
2021-02-08 11:40:00,390.0,390.16,389.86,389.98,18376.0,365.469,365.6189,365.3378,365.4502,18376.0
2021-02-08 11:45:00,389.97,390.34,389.96,390.32,13175.0,365.4409,365.7876,365.4315,365.7689,13175.0
2021-02-08 11:50:00,390.36,390.42,390.34,390.38,21313.0,365.8063,365.8626,365.7876,365.8251,21313.0
2021-02-08 11:55:00,390.38,390.53,390.34,390.35,16615.0,365.8251,365.9656,365.7876,365.797,16615.0
2021-02-08 12:00:00,390.39,390.47,390.38,390.39,21985.0,365.8345,365.9094,365.8251,365.8345,21985.0
2021-02-08 12:05:00,390.42,390.47,390.39,390.47,11170.0,365.8626,365.9094,365.8345,365.9094,11170.0
2021-02-08 12:10:00,390.48,390.72,390.47,390.71,21883.0,365.9188,366.1437,365.9094,366.1343,21883.0
2021-02-08 12:15:00,390.69,390.74,390.67,390.67,19811.0,366.1156,366.1624,366.0968,366.0968,19811.0
2021-02-08 12:20:00,390.67,390.83,390.66,390.77,19534.0,366.0968,366.2468,366.0875,366.1905,19534.0
2021-02-08 12:25:00,390.79,390.84,390.75,390.76,10571.0,366.2093,366.2561,366.1718,366.1812,10571.0
2021-02-08 12:30:00,390.71,390.75,390.65,390.71,12683.0,366.1343,366.1718,366.0781,366.1343,12683.0
2021-02-08 12:35:00,390.73,390.74,390.59,390.6,11366.0,366.1531,366.1624,366.0219,366.0312,11366.0
2021-02-08 12:40:00,390.62,390.68,390.51,390.68,6955.0,366.05,366.1062,365.9469,366.1062,6955.0
2021-02-08 12:45:00,390.66,390.77,390.66,390.75,11704.0,366.0875,366.1905,366.0875,366.1718,11704.0
2021-02-08 12:50:00,390.72,390.72,390.56,390.62,4624.0,366.1437,366.1437,365.9938,366.05,4624.0
2021-02-08 12:55:00,390.57,390.58,390.38,390.52,24071.0,366.0031,366.0125,365.8251,365.9563,24071.0
2021-02-08 13:00:00,390.47,390.47,390.33,390.34,10198.0,365.9094,365.9094,365.7782,365.7876,10198.0
2021-02-08 13:05:00,390.3,390.49,390.29,390.35,4841.0,365.7501,365.9282,365.7407,365.797,4841.0
2021-02-08 13:10:00,390.39,390.49,390.35,390.4,4639.0,365.8345,365.9282,365.797,365.8438,4639.0
2021-02-08 13:15:00,390.39,390.63,390.38,390.62,5551.0,365.8345,366.0594,365.8251,366.05,5551.0
2021-02-08 13:20:00,390.59,390.66,390.44,390.56,32869.0,366.0219,366.0875,365.8813,365.9938,32869.0
2021-02-08 13:25:00,390.58,390.58,390.45,390.51,131291.0,366.0125,366.0125,365.8907,365.9469,131291.0
2021-02-08 13:30:00,390.48,390.7,390.48,390.68,12415.0,365.9188,366.125,365.9188,366.1062,12415.0
2021-02-08 13:35:00,390.68,390.75,390.65,390.7,20788.0,366.1062,366.1718,366.0781,366.125,20788.0
2021-02-08 13:40:00,390.7,390.74,390.67,390.7,10609.0,366.125,366.1624,366.0968,366.125,10609.0
2021-02-08 13:45:00,390.7,390.75,390.51,390.57,27477.0,366.125,366.1718,365.9469,366.0031,27477.0
2021-02-08 13:50:00,390.55,390.56,390.04,390.08,27811.0,365.9844,365.9938,365.5065,365.544,27811.0
2021-02-08 13:55:00,390.07,390.33,390.06,390.24,12081.0,365.5346,365.7782,365.5252,365.6939,12081.0
2021-02-08 14:00:00,390.27,390.46,390.25,390.4,10811.0,365.722,365.9,365.7033,365.8438,10811.0
2021-02-08 14:05:00,390.47,390.54,390.38,390.48,24586.0,365.9094,365.975,365.8251,365.9188,24586.0
2021-02-08 14:10:00,390.49,390.53,390.4,390.48,12413.0,365.9282,365.9656,365.8438,365.9188,12413.0
2021-02-08 14:15:00,390.47,390.49,390.37,390.4,16067.0,365.9094,365.9282,365.8157,365.8438,16067.0
2021-02-08 14:20:00,390.37,390.59,390.3,390.5,16008.0,365.8157,366.0219,365.7501,365.9375,16008.0
2021-02-08 14:25:00,390.51,390.53,390.41,390.47,10113.0,365.9469,365.9656,365.8532,365.9094,10113.0
2021-02-08 14:30:00,390.47,390.55,390.3,390.5,17672.0,365.9094,365.9844,365.7501,365.9375,17672.0
2021-02-08 14:35:00,390.53,390.58,390.44,390.57,9578.0,365.9656,366.0125,365.8813,366.0031,9578.0
2021-02-08 14:40:00,390.56,390.58,390.51,390.57,47547.0,365.9938,366.0125,365.9469,366.0031,47547.0
2021-02-08 14:45:00,390.56,390.65,390.48,390.58,22786.0,365.9938,366.0781,365.9188,366.0125,22786.0
2021-02-08 14:50:00,390.58,390.64,390.56,390.64,28166.0,366.0125,366.0687,365.9938,366.0687,28166.0
2021-02-08 14:55:00,390.64,390.81,390.61,390.8,13588.0,366.0687,366.228,366.0406,366.2187,13588.0
2021-02-08 15:00:00,390.79,390.85,390.76,390.83,208867.0,366.2093,366.2655,366.1812,366.2468,208867.0
2021-02-08 15:05:00,390.83,390.87,390.73,390.74,87135.0,366.2468,366.2843,366.1531,366.1624,87135.0
2021-02-08 15:10:00,390.75,390.96,390.73,390.92,27742.0,366.1718,366.3686,366.1531,366.3311,27742.0
2021-02-08 15:15:00,390.91,390.92,390.8,390.82,20631.0,366.3217,366.3311,366.2187,366.2374,20631.0
2021-02-08 15:20:00,390.82,390.96,390.81,390.92,26378.0,366.2374,366.3686,366.228,366.3311,26378.0
2021-02-08 15:25:00,390.91,391.0,390.85,391.0,43824.0,366.3217,366.4061,366.2655,366.4061,43824.0
2021-02-08 15:30:00,391.0,391.14,390.92,390.94,54708.0,366.4061,366.5373,366.3311,366.3499,54708.0
2021-02-08 15:35:00,390.91,391.07,390.89,391.05,13075.0,366.3217,366.4717,366.303,366.4529,13075.0
2021-02-08 15:40:00,391.04,391.21,391.02,391.19,45700.0,366.4436,366.6029,366.4248,366.5841,45700.0
2021-02-08 15:45:00,391.18,391.28,391.13,391.2,109090.0,366.5748,366.6685,366.5279,366.5935,109090.0
2021-02-08 15:50:00,391.2,391.57,391.13,391.53,76628.0,366.5935,366.9402,366.5279,366.9027,76628.0
2021-02-08 15:55:00,391.54,392.04,391.41,392.04,165893.0,366.9121,367.3807,366.7903,367.3807,165893.0
2021-02-09 09:30:00,391.09,391.4,391.07,391.28,92329.0,366.4904,366.7809,366.4717,366.6685,92329.0
2021-02-09 09:35:00,391.28,391.44,391.02,391.02,43298.0,366.6685,366.8184,366.4248,366.4248,43298.0
2021-02-09 09:40:00,391.04,391.13,390.65,391.09,284084.0,366.4436,366.5279,366.0781,366.4904,284084.0
2021-02-09 09:45:00,391.26,391.45,391.24,391.29,24882.0,366.6497,366.8278,366.631,366.6778,24882.0
2021-02-09 09:50:00,391.37,391.65,391.35,391.61,27255.0,366.7528,367.0152,366.7341,366.9777,27255.0
2021-02-09 09:55:00,391.61,391.75,391.58,391.58,9621.0,366.9777,367.1089,366.9496,366.9496,9621.0
2021-02-09 10:00:00,391.6,391.79,391.39,391.39,23026.0,366.9683,367.1464,366.7716,366.7716,23026.0
2021-02-09 10:05:00,391.4,391.67,391.32,391.62,16732.0,366.7809,367.0339,366.706,366.9871,16732.0
2021-02-09 10:10:00,391.62,391.85,391.62,391.8,11514.0,366.9871,367.2026,366.9871,367.1558,11514.0
2021-02-09 10:15:00,391.83,391.85,391.76,391.82,31166.0,367.1839,367.2026,367.1183,367.1745,31166.0
2021-02-09 10:20:00,391.78,391.81,391.69,391.74,20157.0,367.137,367.1651,367.0527,367.0995,20157.0
2021-02-09 10:25:00,391.71,391.81,391.59,391.68,19688.0,367.0714,367.1651,366.959,367.0433,19688.0
2021-02-09 10:30:00,391.7,391.84,391.63,391.64,537812.0,367.0621,367.1932,366.9965,367.0058,537812.0
2021-02-09 10:35:00,391.67,391.86,391.64,391.84,40694.0,367.0339,367.212,367.0058,367.1932,40694.0
2021-02-09 10:40:00,391.8,391.91,391.72,391.73,17957.0,367.1558,367.2588,367.0808,367.0902,17957.0
2021-02-09 10:45:00,391.74,391.74,391.48,391.55,24037.0,367.0995,367.0995,366.8559,366.9215,24037.0
2021-02-09 10:50:00,391.56,391.63,391.49,391.55,12580.0,366.9309,366.9965,366.8653,366.9215,12580.0
2021-02-09 10:55:00,391.53,391.55,391.44,391.51,12526.0,366.9027,366.9215,366.8184,366.884,12526.0
2021-02-09 11:00:00,391.49,391.49,391.33,391.38,28201.0,366.8653,366.8653,366.7153,366.7622,28201.0
2021-02-09 11:05:00,391.4,391.41,391.18,391.18,20012.0,366.7809,366.7903,366.5748,366.5748,20012.0
2021-02-09 11:10:00,391.15,391.2,390.96,391.17,43392.0,366.5466,366.5935,366.3686,366.5654,43392.0
2021-02-09 11:15:00,391.15,391.15,390.87,390.93,24682.0,366.5466,366.5466,366.2843,366.3405,24682.0
2021-02-09 11:20:00,390.95,391.27,390.95,391.27,24389.0,366.3592,366.6591,366.3592,366.6591,24389.0
2021-02-09 11:25:00,391.27,391.35,391.16,391.18,22516.0,366.6591,366.7341,366.556,366.5748,22516.0
2021-02-09 11:30:00,391.15,391.4,391.06,391.39,28488.0,366.5466,366.7809,366.4623,366.7716,28488.0
2021-02-09 11:35:00,391.4,391.58,391.4,391.43,17664.0,366.7809,366.9496,366.7809,366.809,17664.0
2021-02-09 11:40:00,391.45,391.67,391.45,391.6,27699.0,366.8278,367.0339,366.8278,366.9683,27699.0
2021-02-09 11:45:00,391.6,391.75,391.56,391.72,50152.0,366.9683,367.1089,366.9309,367.0808,50152.0
2021-02-09 11:50:00,391.71,391.73,391.64,391.66,13340.0,367.0714,367.0902,367.0058,367.0246,13340.0
2021-02-09 11:55:00,391.66,391.66,391.52,391.52,12879.0,367.0246,367.0246,366.8934,366.8934,12879.0
2021-02-09 12:00:00,391.5,391.62,391.47,391.58,9353.0,366.8746,366.9871,366.8465,366.9496,9353.0
2021-02-09 12:05:00,391.63,391.86,391.61,391.86,26337.0,366.9965,367.212,366.9777,367.212,26337.0
2021-02-09 12:10:00,391.85,392.08,391.77,392.05,50847.0,367.2026,367.4182,367.1276,367.39,50847.0
2021-02-09 12:15:00,392.06,392.1,391.91,391.94,10449.0,367.3994,367.4369,367.2588,367.287,10449.0
2021-02-09 12:20:00,391.91,392.01,391.8,392.0,13581.0,367.2588,367.3526,367.1558,367.3432,13581.0
2021-02-09 12:25:00,391.99,392.04,391.95,391.96,15188.0,367.3338,367.3807,367.2963,367.3057,15188.0
2021-02-09 12:30:00,391.97,392.08,391.96,392.02,24450.0,367.3151,367.4182,367.3057,367.3619,24450.0
2021-02-09 12:35:00,391.99,392.07,391.99,392.05,11104.0,367.3338,367.4088,367.3338,367.39,11104.0
2021-02-09 12:40:00,392.05,392.07,391.99,392.07,15653.0,367.39,367.4088,367.3338,367.4088,15653.0
2021-02-09 12:45:00,392.07,392.11,392.01,392.06,23745.0,367.4088,367.4463,367.3526,367.3994,23745.0
2021-02-09 12:50:00,392.1,392.29,392.1,392.25,40170.0,367.4369,367.6149,367.4369,367.5775,40170.0
2021-02-09 12:55:00,392.25,392.28,392.07,392.15,19416.0,367.5775,367.6056,367.4088,367.4837,19416.0
2021-02-09 13:00:00,392.14,392.22,391.6,392.04,150412.0,367.4744,367.5493,366.9683,367.3807,150412.0
2021-02-09 13:05:00,392.06,392.08,391.96,391.97,9911.0,367.3994,367.4182,367.3057,367.3151,9911.0
2021-02-09 13:10:00,392.01,392.07,391.93,391.97,20236.0,367.3526,367.4088,367.2776,367.3151,20236.0
2021-02-09 13:15:00,391.96,392.0,391.88,391.95,14732.0,367.3057,367.3432,367.2307,367.2963,14732.0
2021-02-09 13:20:00,391.93,391.94,391.71,391.74,14472.0,367.2776,367.287,367.0714,367.0995,14472.0
2021-02-09 13:25:00,391.77,391.83,391.65,391.7,33858.0,367.1276,367.1839,367.0152,367.0621,33858.0
2021-02-09 13:30:00,391.7,391.77,391.68,391.76,27000.0,367.0621,367.1276,367.0433,367.1183,27000.0
2021-02-09 13:35:00,391.78,391.88,391.73,391.87,114273.0,367.137,367.2307,367.0902,367.2214,114273.0
2021-02-09 13:40:00,391.87,391.87,391.76,391.78,4728.0,367.2214,367.2214,367.1183,367.137,4728.0
2021-02-09 13:45:00,391.77,391.81,391.66,391.66,7164.0,367.1276,367.1651,367.0246,367.0246,7164.0
2021-02-09 13:50:00,391.67,391.76,391.65,391.74,12673.0,367.0339,367.1183,367.0152,367.0995,12673.0
2021-02-09 13:55:00,391.74,391.9,391.73,391.83,13044.0,367.0995,367.2495,367.0902,367.1839,13044.0
2021-02-09 14:00:00,391.83,391.97,391.83,391.93,12663.0,367.1839,367.3151,367.1839,367.2776,12663.0
2021-02-09 14:05:00,391.91,392.05,391.9,392.03,65007.0,367.2588,367.39,367.2495,367.3713,65007.0
2021-02-09 14:10:00,392.04,392.06,392.01,392.04,10697.0,367.3807,367.3994,367.3526,367.3807,10697.0
2021-02-09 14:15:00,392.01,392.1,391.99,392.07,11527.0,367.3526,367.4369,367.3338,367.4088,11527.0
2021-02-09 14:20:00,392.08,392.09,392.03,392.06,6373.0,367.4182,367.4275,367.3713,367.3994,6373.0
2021-02-09 14:25:00,392.05,392.17,392.04,392.14,27474.0,367.39,367.5025,367.3807,367.4744,27474.0
2021-02-09 14:30:00,392.12,392.26,392.12,392.22,28817.0,367.4556,367.5868,367.4556,367.5493,28817.0
2021-02-09 14:35:00,392.25,392.33,392.22,392.28,24833.0,367.5775,367.6524,367.5493,367.6056,24833.0
2021-02-09 14:40:00,392.27,392.3,386.33,392.22,153865.0,367.5962,367.6243,362.0298,367.5493,153865.0
2021-02-09 14:45:00,392.2,392.3,392.17,392.24,41984.0,367.5306,367.6243,367.5025,367.5681,41984.0
2021-02-09 14:50:00,392.21,392.28,392.11,392.25,31114.0,367.54,367.6056,367.4463,367.5775,31114.0
2021-02-09 14:55:00,392.27,392.29,392.23,392.25,18030.0,367.5962,367.6149,367.5587,367.5775,18030.0
2021-02-09 15:00:00,392.24,392.29,392.17,392.27,22368.0,367.5681,367.6149,367.5025,367.5962,22368.0
2021-02-09 15:05:00,392.26,392.26,392.17,392.2,14431.0,367.5868,367.5868,367.5025,367.5306,14431.0
2021-02-09 15:10:00,392.2,392.29,392.14,392.28,18374.0,367.5306,367.6149,367.4744,367.6056,18374.0
2021-02-09 15:15:00,392.29,392.31,392.18,392.21,23127.0,367.6149,367.6337,367.5119,367.54,23127.0
2021-02-09 15:20:00,392.21,392.22,391.95,391.97,82134.0,367.54,367.5493,367.2963,367.3151,82134.0
2021-02-09 15:25:00,391.97,392.05,391.94,391.94,12836.0,367.3151,367.39,367.287,367.287,12836.0
2021-02-09 15:30:00,391.97,392.09,391.71,392.09,601148.0,367.3151,367.4275,367.0714,367.4275,601148.0
2021-02-09 15:35:00,392.09,392.35,392.09,392.27,14082.0,367.4275,367.6712,367.4275,367.5962,14082.0
2021-02-09 15:40:00,392.25,392.3,392.13,392.21,67798.0,367.5775,367.6243,367.465,367.54,67798.0
2021-02-09 15:45:00,392.18,392.23,392.0,392.02,23928.0,367.5119,367.5587,367.3432,367.3619,23928.0
2021-02-09 15:50:00,392.02,392.02,391.54,391.61,103458.0,367.3619,367.3619,366.9121,366.9777,103458.0
2021-02-09 15:55:00,391.64,391.8,391.33,391.74,210414.0,367.0058,367.1558,366.7153,367.0995,210414.0
2021-02-10 09:30:00,393.6,393.73,393.17,393.22,391469.0,368.8425,368.9644,368.4396,368.4864,391469.0
2021-02-10 09:35:00,393.25,393.37,393.04,393.21,30916.0,368.5146,368.627,368.3178,368.4771,30916.0
2021-02-10 09:40:00,393.26,393.26,393.03,393.16,21682.0,368.5239,368.5239,368.3084,368.4302,21682.0
2021-02-10 09:45:00,393.15,393.42,393.07,393.26,15221.0,368.4208,368.6739,368.3459,368.5239,15221.0
2021-02-10 09:50:00,393.2,393.21,392.94,393.0,27719.0,368.4677,368.4771,368.2241,368.2803,27719.0
2021-02-10 09:55:00,392.97,393.05,392.86,393.02,17524.0,368.2522,368.3271,368.1491,368.299,17524.0
2021-02-10 10:00:00,393.16,393.39,393.16,393.2,40257.0,368.4302,368.6458,368.4302,368.4677,40257.0
2021-02-10 10:05:00,393.2,393.28,393.12,393.15,15843.0,368.4677,368.5427,368.3927,368.4208,15843.0
2021-02-10 10:10:00,393.19,393.19,392.59,392.66,36505.0,368.4583,368.4583,367.8961,367.9617,36505.0
2021-02-10 10:15:00,392.57,392.62,392.06,392.11,53656.0,367.8773,367.9242,367.3994,367.4463,53656.0
2021-02-10 10:20:00,392.04,392.05,390.16,390.52,58727.0,367.3807,367.39,365.6189,365.9563,58727.0
2021-02-10 10:25:00,390.45,391.43,390.25,390.87,23231.0,365.8907,366.809,365.7033,366.2843,23231.0
2021-02-10 10:30:00,390.52,390.98,390.0,390.2,22678.0,365.9563,366.3873,365.469,365.6564,22678.0
2021-02-10 10:35:00,390.3,391.05,390.3,390.53,7861.0,365.7501,366.4529,365.7501,365.9656,7861.0
2021-02-10 10:40:00,390.43,390.56,388.99,389.15,25652.0,365.8719,365.9938,364.5225,364.6724,25652.0
2021-02-10 10:45:00,389.24,389.82,389.0,389.74,59750.0,364.7568,365.3003,364.5319,365.2253,59750.0
2021-02-10 10:50:00,389.88,390.87,389.7,390.81,22073.0,365.3565,366.2843,365.1879,366.228,22073.0
2021-02-10 10:55:00,390.7,391.17,390.47,391.14,17407.0,366.125,366.5654,365.9094,366.5373,17407.0
2021-02-10 11:00:00,391.12,391.27,390.75,390.76,14174.0,366.5185,366.6591,366.1718,366.1812,14174.0
2021-02-10 11:05:00,390.58,390.94,390.33,390.94,15431.0,366.0125,366.3499,365.7782,366.3499,15431.0
2021-02-10 11:10:00,391.0,391.57,391.0,391.51,22370.0,366.4061,366.9402,366.4061,366.884,22370.0
2021-02-10 11:15:00,391.4,391.52,391.21,391.3,6079.0,366.7809,366.8934,366.6029,366.6872,6079.0
2021-02-10 11:20:00,391.33,391.46,391.19,391.19,11061.0,366.7153,366.8371,366.5841,366.5841,11061.0
2021-02-10 11:25:00,391.28,391.46,390.68,390.78,28024.0,366.6685,366.8371,366.1062,366.1999,28024.0
2021-02-10 11:30:00,390.78,391.15,390.31,391.15,12426.0,366.1999,366.5466,365.7595,366.5466,12426.0
2021-02-10 11:35:00,391.23,391.27,390.9,391.03,7848.0,366.6216,366.6591,366.3124,366.4342,7848.0
2021-02-10 11:40:00,390.99,391.02,390.83,390.87,9806.0,366.3967,366.4248,366.2468,366.2843,9806.0
2021-02-10 11:45:00,390.88,390.98,390.76,390.97,4413.0,366.2936,366.3873,366.1812,366.378,4413.0
2021-02-10 11:50:00,391.06,391.15,390.86,391.08,9713.0,366.4623,366.5466,366.2749,366.4811,9713.0
2021-02-10 11:55:00,391.2,391.49,391.14,391.15,11151.0,366.5935,366.8653,366.5373,366.5466,11151.0
2021-02-10 12:00:00,390.93,390.93,390.33,390.46,16832.0,366.3405,366.3405,365.7782,365.9,16832.0
2021-02-10 12:05:00,390.47,390.57,390.28,390.44,6316.0,365.9094,366.0031,365.7314,365.8813,6316.0
2021-02-10 12:10:00,390.46,390.96,390.46,390.95,3573.0,365.9,366.3686,365.9,366.3592,3573.0
2021-02-10 12:15:00,390.9,391.0,390.62,390.83,10762.0,366.3124,366.4061,366.05,366.2468,10762.0
2021-02-10 12:20:00,390.85,390.86,390.3,390.31,10015.0,366.2655,366.2749,365.7501,365.7595,10015.0
2021-02-10 12:25:00,390.2,390.94,390.14,390.77,10279.0,365.6564,366.3499,365.6002,366.1905,10279.0
2021-02-10 12:30:00,390.76,390.81,390.54,390.72,6608.0,366.1812,366.228,365.975,366.1437,6608.0
2021-02-10 12:35:00,390.77,390.82,390.48,390.56,12755.0,366.1905,366.2374,365.9188,365.9938,12755.0
2021-02-10 12:40:00,390.53,390.87,390.52,390.72,5977.0,365.9656,366.2843,365.9563,366.1437,5977.0
2021-02-10 12:45:00,390.71,390.97,390.63,390.97,7792.0,366.1343,366.378,366.0594,366.378,7792.0
2021-02-10 12:50:00,391.07,391.25,391.06,391.13,7607.0,366.4717,366.6404,366.4623,366.5279,7607.0
2021-02-10 12:55:00,391.1,391.17,391.06,391.06,9253.0,366.4998,366.5654,366.4623,366.4623,9253.0
2021-02-10 13:00:00,390.97,391.11,390.88,391.11,5895.0,366.378,366.5092,366.2936,366.5092,5895.0
2021-02-10 13:05:00,391.14,391.24,391.09,391.12,20730.0,366.5373,366.631,366.4904,366.5185,20730.0
2021-02-10 13:10:00,391.14,391.14,390.96,391.06,4280.0,366.5373,366.5373,366.3686,366.4623,4280.0
2021-02-10 13:15:00,391.1,391.21,390.95,391.18,5436.0,366.4998,366.6029,366.3592,366.5748,5436.0
2021-02-10 13:20:00,391.15,391.27,391.1,391.23,85993.0,366.5466,366.6591,366.4998,366.6216,85993.0
2021-02-10 13:25:00,391.28,391.4,391.22,391.33,10964.0,366.6685,366.7809,366.6122,366.7153,10964.0
2021-02-10 13:30:00,391.38,391.57,391.32,391.54,54749.0,366.7622,366.9402,366.706,366.9121,54749.0
2021-02-10 13:35:00,391.51,391.53,391.37,391.5,21503.0,366.884,366.9027,366.7528,366.8746,21503.0
2021-02-10 13:40:00,391.49,391.5,391.34,391.41,19350.0,366.8653,366.8746,366.7247,366.7903,19350.0
2021-02-10 13:45:00,391.4,391.42,391.04,391.05,23555.0,366.7809,366.7997,366.4436,366.4529,23555.0
2021-02-10 13:50:00,390.94,391.21,390.91,391.12,17485.0,366.3499,366.6029,366.3217,366.5185,17485.0
2021-02-10 13:55:00,391.08,391.14,391.01,391.13,12504.0,366.4811,366.5373,366.4155,366.5279,12504.0
2021-02-10 14:00:00,391.22,391.39,390.99,391.19,23661.0,366.6122,366.7716,366.3967,366.5841,23661.0
2021-02-10 14:05:00,391.16,391.36,391.13,391.21,22430.0,366.556,366.7434,366.5279,366.6029,22430.0
2021-02-10 14:10:00,391.23,391.37,391.22,391.23,18263.0,366.6216,366.7528,366.6122,366.6216,18263.0
2021-02-10 14:15:00,391.24,391.28,391.0,391.16,7322.0,366.631,366.6685,366.4061,366.556,7322.0
2021-02-10 14:20:00,391.21,391.22,390.95,391.21,4788.0,366.6029,366.6122,366.3592,366.6029,4788.0
2021-02-10 14:25:00,391.21,391.81,391.15,391.73,22782.0,366.6029,367.1651,366.5466,367.0902,22782.0
2021-02-10 14:30:00,391.88,392.34,391.6,392.17,58475.0,367.2307,367.6618,366.9683,367.5025,58475.0
2021-02-10 14:35:00,392.2,392.2,391.96,391.99,26581.0,367.5306,367.5306,367.3057,367.3338,26581.0
2021-02-10 14:40:00,392.0,392.19,392.0,392.13,10929.0,367.3432,367.5212,367.3432,367.465,10929.0
2021-02-10 14:45:00,392.13,392.27,392.08,392.27,9990.0,367.465,367.5962,367.4182,367.5962,9990.0
2021-02-10 14:50:00,392.25,392.29,391.99,392.07,13813.0,367.5775,367.6149,367.3338,367.4088,13813.0
2021-02-10 14:55:00,392.11,392.29,392.09,392.25,9502.0,367.4463,367.6149,367.4275,367.5775,9502.0
2021-02-10 15:00:00,392.32,392.52,392.32,392.46,24443.0,367.6431,367.8305,367.6431,367.7742,24443.0
2021-02-10 15:05:00,392.46,392.49,392.36,392.37,9989.0,367.7742,367.8024,367.6805,367.6899,9989.0
2021-02-10 15:10:00,392.36,392.5,392.19,392.45,14280.0,367.6805,367.8117,367.5212,367.7649,14280.0
2021-02-10 15:15:00,392.46,392.51,392.1,392.19,16343.0,367.7742,367.8211,367.4369,367.5212,16343.0
2021-02-10 15:20:00,392.22,392.26,391.91,391.93,13734.0,367.5493,367.5868,367.2588,367.2776,13734.0
2021-02-10 15:25:00,392.02,392.07,391.66,391.87,16950.0,367.3619,367.4088,367.0246,367.2214,16950.0
2021-02-10 15:30:00,391.88,392.05,391.71,391.75,21573.0,367.2307,367.39,367.0714,367.1089,21573.0
2021-02-10 15:35:00,391.77,391.78,391.12,391.12,32057.0,367.1276,367.137,366.5185,366.5185,32057.0
2021-02-10 15:40:00,391.19,391.41,390.86,390.86,42518.0,366.5841,366.7903,366.2749,366.2749,42518.0
2021-02-10 15:45:00,390.96,391.29,390.87,391.04,12630.0,366.3686,366.6778,366.2843,366.4436,12630.0
2021-02-10 15:50:00,391.01,391.41,390.9,391.14,43745.0,366.4155,366.7903,366.3124,366.5373,43745.0
2021-02-10 15:55:00,391.19,391.57,390.98,391.55,42975.0,366.5841,366.9402,366.3873,366.9215,42975.0
2021-02-11 09:30:00,392.74,392.9,392.5,392.82,213121.0,368.0366,368.1866,367.8117,368.1116,213121.0
2021-02-11 09:35:00,392.82,393.15,392.57,392.99,81544.0,368.1116,368.4208,367.8773,368.2709,81544.0
2021-02-11 09:40:00,392.99,393.0,392.65,392.79,19886.0,368.2709,368.2803,367.9523,368.0835,19886.0
2021-02-11 09:45:00,392.66,393.15,392.66,393.04,25694.0,367.9617,368.4208,367.9617,368.3178,25694.0
2021-02-11 09:50:00,393.03,393.03,392.13,392.2,34908.0,368.3084,368.3084,367.465,367.5306,34908.0
2021-02-11 09:55:00,392.25,392.54,391.87,391.9,33502.0,367.5775,367.8492,367.2214,367.2495,33502.0
2021-02-11 10:00:00,391.9,392.33,391.81,392.32,20508.0,367.2495,367.6524,367.1651,367.6431,20508.0
2021-02-11 10:05:00,392.35,392.42,392.08,392.19,13360.0,367.6712,367.7368,367.4182,367.5212,13360.0
2021-02-11 10:10:00,392.19,392.36,392.1,392.35,23627.0,367.5212,367.6805,367.4369,367.6712,23627.0
2021-02-11 10:15:00,392.39,392.52,392.29,392.42,28544.0,367.7087,367.8305,367.6149,367.7368,28544.0
2021-02-11 10:20:00,392.4,392.67,392.4,392.46,13701.0,367.718,367.971,367.718,367.7742,13701.0
2021-02-11 10:25:00,392.5,392.51,392.18,392.46,18709.0,367.8117,367.8211,367.5119,367.7742,18709.0
2021-02-11 10:30:00,392.32,392.35,392.02,392.13,47456.0,367.6431,367.6712,367.3619,367.465,47456.0
2021-02-11 10:35:00,392.15,392.46,392.15,392.3,12974.0,367.4837,367.7742,367.4837,367.6243,12974.0
2021-02-11 10:40:00,392.31,392.68,392.31,392.55,17329.0,367.6337,367.9804,367.6337,367.8586,17329.0
2021-02-11 10:45:00,392.52,392.7,392.49,392.61,9898.0,367.8305,367.9992,367.8024,367.9148,9898.0
2021-02-11 10:50:00,392.64,392.81,392.57,392.69,16139.0,367.9429,368.1022,367.8773,367.9898,16139.0
2021-02-11 10:55:00,392.65,392.68,391.9,392.08,34804.0,367.9523,367.9804,367.2495,367.4182,34804.0
2021-02-11 11:00:00,392.09,392.26,391.83,392.1,13425.0,367.4275,367.5868,367.1839,367.4369,13425.0
2021-02-11 11:05:00,392.04,392.11,391.92,391.95,28979.0,367.3807,367.4463,367.2682,367.2963,28979.0
2021-02-11 11:10:00,391.99,392.04,391.62,391.87,27068.0,367.3338,367.3807,366.9871,367.2214,27068.0
2021-02-11 11:15:00,391.95,391.98,391.82,391.89,10014.0,367.2963,367.3244,367.1745,367.2401,10014.0
2021-02-11 11:20:00,391.9,392.05,391.81,392.05,13613.0,367.2495,367.39,367.1651,367.39,13613.0
2021-02-11 11:25:00,392.12,392.17,392.04,392.04,48926.0,367.4556,367.5025,367.3807,367.3807,48926.0
2021-02-11 11:30:00,392.12,392.32,392.12,392.3,19493.0,367.4556,367.6431,367.4556,367.6243,19493.0
2021-02-11 11:35:00,392.32,392.38,392.31,392.33,13483.0,367.6431,367.6993,367.6337,367.6524,13483.0
2021-02-11 11:40:00,392.33,392.4,392.28,392.37,9312.0,367.6524,367.718,367.6056,367.6899,9312.0
2021-02-11 11:45:00,392.38,392.39,392.19,392.34,14652.0,367.6993,367.7087,367.5212,367.6618,14652.0
2021-02-11 11:50:00,392.34,392.34,391.93,391.98,13550.0,367.6618,367.6618,367.2776,367.3244,13550.0
2021-02-11 11:55:00,391.98,392.02,391.78,391.97,14031.0,367.3244,367.3619,367.137,367.3151,14031.0
2021-02-11 12:00:00,391.98,392.15,391.95,392.13,62431.0,367.3244,367.4837,367.2963,367.465,62431.0
2021-02-11 12:05:00,392.13,392.14,391.71,391.75,17956.0,367.465,367.4744,367.0714,367.1089,17956.0
2021-02-11 12:10:00,391.73,391.93,391.66,391.72,12050.0,367.0902,367.2776,367.0246,367.0808,12050.0
2021-02-11 12:15:00,391.64,391.65,390.68,390.7,23448.0,367.0058,367.0152,366.1062,366.125,23448.0
2021-02-11 12:20:00,390.72,391.01,390.68,390.69,24357.0,366.1437,366.4155,366.1062,366.1156,24357.0
2021-02-11 12:25:00,390.69,390.92,390.13,390.16,92711.0,366.1156,366.3311,365.5908,365.6189,92711.0
2021-02-11 12:30:00,390.15,390.68,390.15,390.53,22902.0,365.6095,366.1062,365.6095,365.9656,22902.0
2021-02-11 12:35:00,390.58,390.88,390.58,390.81,13534.0,366.0125,366.2936,366.0125,366.228,13534.0
2021-02-11 12:40:00,390.8,390.8,390.17,390.2,27183.0,366.2187,366.2187,365.6283,365.6564,27183.0
2021-02-11 12:45:00,390.18,390.44,389.58,390.44,25785.0,365.6377,365.8813,365.0754,365.8813,25785.0
2021-02-11 12:50:00,390.54,390.55,390.04,390.39,32407.0,365.975,365.9844,365.5065,365.8345,32407.0
2021-02-11 12:55:00,390.39,390.83,390.27,390.83,15018.0,365.8345,366.2468,365.722,366.2468,15018.0
2021-02-11 13:00:00,390.77,390.8,390.57,390.69,39688.0,366.1905,366.2187,366.0031,366.1156,39688.0
2021-02-11 13:05:00,390.71,390.8,390.36,390.49,11367.0,366.1343,366.2187,365.8063,365.9282,11367.0
2021-02-11 13:10:00,390.4,390.97,390.28,390.91,10504.0,365.8438,366.378,365.7314,366.3217,10504.0
2021-02-11 13:15:00,390.94,391.02,390.89,390.94,11729.0,366.3499,366.4248,366.303,366.3499,11729.0
2021-02-11 13:20:00,390.94,391.33,390.93,391.31,25508.0,366.3499,366.7153,366.3405,366.6966,25508.0
2021-02-11 13:25:00,391.3,391.31,391.11,391.15,10665.0,366.6872,366.6966,366.5092,366.5466,10665.0
2021-02-11 13:30:00,391.07,391.28,390.97,391.18,17420.0,366.4717,366.6685,366.378,366.5748,17420.0
2021-02-11 13:35:00,391.15,391.33,391.13,391.28,19185.0,366.5466,366.7153,366.5279,366.6685,19185.0
2021-02-11 13:40:00,391.33,391.42,391.2,391.22,19168.0,366.7153,366.7997,366.5935,366.6122,19168.0
2021-02-11 13:45:00,391.22,391.24,390.98,391.12,9744.0,366.6122,366.631,366.3873,366.5185,9744.0
2021-02-11 13:50:00,391.16,391.25,391.04,391.12,12909.0,366.556,366.6404,366.4436,366.5185,12909.0
2021-02-11 13:55:00,391.13,391.14,390.93,390.93,9937.0,366.5279,366.5373,366.3405,366.3405,9937.0
2021-02-11 14:00:00,391.0,391.0,390.41,390.44,30030.0,366.4061,366.4061,365.8532,365.8813,30030.0
2021-02-11 14:05:00,390.4,390.7,390.35,390.59,10431.0,365.8438,366.125,365.797,366.0219,10431.0
2021-02-11 14:10:00,390.6,390.6,390.33,390.49,14016.0,366.0312,366.0312,365.7782,365.9282,14016.0
2021-02-11 14:15:00,390.57,390.76,390.52,390.76,14721.0,366.0031,366.1812,365.9563,366.1812,14721.0
2021-02-11 14:20:00,390.84,390.91,390.25,390.66,17705.0,366.2561,366.3217,365.7033,366.0875,17705.0
2021-02-11 14:25:00,390.69,390.87,390.58,390.79,18519.0,366.1156,366.2843,366.0125,366.2093,18519.0
2021-02-11 14:30:00,390.75,390.92,390.69,390.86,39158.0,366.1718,366.3311,366.1156,366.2749,39158.0
2021-02-11 14:35:00,390.82,390.82,390.51,390.54,45452.0,366.2374,366.2374,365.9469,365.975,45452.0
2021-02-11 14:40:00,390.54,391.03,390.47,391.03,20579.0,365.975,366.4342,365.9094,366.4342,20579.0
2021-02-11 14:45:00,391.01,391.08,390.95,390.99,22855.0,366.4155,366.4811,366.3592,366.3967,22855.0
2021-02-11 14:50:00,391.04,391.13,390.9,391.13,20588.0,366.4436,366.5279,366.3124,366.5279,20588.0
2021-02-11 14:55:00,391.22,391.28,391.03,391.23,32673.0,366.6122,366.6685,366.4342,366.6216,32673.0
2021-02-11 15:00:00,391.2,391.28,391.12,391.23,12921.0,366.5935,366.6685,366.5185,366.6216,12921.0
2021-02-11 15:05:00,391.26,391.53,391.25,391.48,27694.0,366.6497,366.9027,366.6404,366.8559,27694.0
2021-02-11 15:10:00,391.49,391.88,391.42,391.76,25611.0,366.8653,367.2307,366.7997,367.1183,25611.0
2021-02-11 15:15:00,391.72,391.73,391.47,391.6,23024.0,367.0808,367.0902,366.8465,366.9683,23024.0
2021-02-11 15:20:00,391.62,391.93,391.6,391.72,28050.0,366.9871,367.2776,366.9683,367.0808,28050.0
2021-02-11 15:25:00,391.74,391.82,391.55,391.6,27203.0,367.0995,367.1745,366.9215,366.9683,27203.0
2021-02-11 15:30:00,391.58,391.69,391.5,391.65,28706.0,366.9496,367.0527,366.8746,367.0152,28706.0
2021-02-11 15:35:00,391.64,391.69,391.45,391.5,20299.0,367.0058,367.0527,366.8278,366.8746,20299.0
2021-02-11 15:40:00,391.5,391.87,391.38,391.55,35288.0,366.8746,367.2214,366.7622,366.9215,35288.0
2021-02-11 15:45:00,391.54,392.08,391.53,391.84,43981.0,366.9121,367.4182,366.9027,367.1932,43981.0
2021-02-11 15:50:00,391.8,392.04,391.59,391.94,39634.0,367.1558,367.3807,366.959,367.287,39634.0
2021-02-11 15:55:00,391.93,392.46,391.85,392.2,101769.0,367.2776,367.7742,367.2026,367.5306,101769.0
2021-02-12 09:30:00,391.3,391.83,391.24,391.63,38782.0,366.6872,367.1839,366.631,366.9965,38782.0
2021-02-12 09:35:00,391.52,391.81,391.39,391.8,25746.0,366.8934,367.1651,366.7716,367.1558,25746.0
2021-02-12 09:40:00,391.86,391.95,391.77,391.81,25623.0,367.212,367.2963,367.1276,367.1651,25623.0
2021-02-12 09:45:00,391.95,392.06,391.86,392.02,16686.0,367.2963,367.3994,367.212,367.3619,16686.0
2021-02-12 09:50:00,391.98,392.08,391.77,391.88,18335.0,367.3244,367.4182,367.1276,367.2307,18335.0
2021-02-12 09:55:00,391.87,391.93,391.74,391.79,17644.0,367.2214,367.2776,367.0995,367.1464,17644.0
2021-02-12 10:00:00,391.75,392.1,391.75,391.97,12886.0,367.1089,367.4369,367.1089,367.3151,12886.0
2021-02-12 10:05:00,392.03,392.14,391.95,392.11,7044.0,367.3713,367.4744,367.2963,367.4463,7044.0
2021-02-12 10:10:00,392.0,392.19,392.0,392.19,9500.0,367.3432,367.5212,367.3432,367.5212,9500.0
2021-02-12 10:15:00,392.21,392.21,391.8,391.9,18338.0,367.54,367.54,367.1558,367.2495,18338.0
2021-02-12 10:20:00,391.91,392.13,391.85,392.1,8987.0,367.2588,367.465,367.2026,367.4369,8987.0
2021-02-12 10:25:00,392.11,392.11,391.9,391.97,8534.0,367.4463,367.4463,367.2495,367.3151,8534.0
2021-02-12 10:30:00,391.98,391.98,391.53,391.79,12950.0,367.3244,367.3244,366.9027,367.1464,12950.0
2021-02-12 10:35:00,391.88,392.74,391.88,392.67,12100.0,367.2307,368.0366,367.2307,367.971,12100.0
2021-02-12 10:40:00,392.6,392.93,392.6,392.93,8075.0,367.9054,368.2147,367.9054,368.2147,8075.0
2021-02-12 10:45:00,392.92,392.92,392.77,392.86,17448.0,368.2053,368.2053,368.0647,368.1491,17448.0
2021-02-12 10:50:00,392.85,392.92,392.72,392.73,12802.0,368.1397,368.2053,368.0179,368.0273,12802.0
2021-02-12 10:55:00,392.73,392.78,392.65,392.75,6128.0,368.0273,368.0741,367.9523,368.046,6128.0
2021-02-12 11:00:00,392.79,392.81,392.71,392.71,6306.0,368.0835,368.1022,368.0085,368.0085,6306.0
2021-02-12 11:05:00,392.73,392.74,392.52,392.59,8541.0,368.0273,368.0366,367.8305,367.8961,8541.0
2021-02-12 11:10:00,392.59,392.88,392.59,392.81,4621.0,367.8961,368.1678,367.8961,368.1022,4621.0
2021-02-12 11:15:00,392.79,392.9,392.78,392.85,18716.0,368.0835,368.1866,368.0741,368.1397,18716.0
2021-02-12 11:20:00,392.86,392.86,392.7,392.81,30750.0,368.1491,368.1491,367.9992,368.1022,30750.0
2021-02-12 11:25:00,392.78,392.83,392.68,392.82,5790.0,368.0741,368.121,367.9804,368.1116,5790.0
2021-02-12 11:30:00,392.88,393.03,392.82,392.99,11124.0,368.1678,368.3084,368.1116,368.2709,11124.0
2021-02-12 11:35:00,393.0,393.08,392.68,392.75,15955.0,368.2803,368.3553,367.9804,368.046,15955.0
2021-02-12 11:40:00,392.81,392.82,392.72,392.74,7158.0,368.1022,368.1116,368.0179,368.0366,7158.0
2021-02-12 11:45:00,392.73,392.92,392.71,392.91,5944.0,368.0273,368.2053,368.0085,368.1959,5944.0
2021-02-12 11:50:00,392.84,392.92,392.76,392.85,4971.0,368.1303,368.2053,368.0554,368.1397,4971.0
2021-02-12 11:55:00,392.86,392.91,392.78,392.85,7941.0,368.1491,368.1959,368.0741,368.1397,7941.0
2021-02-12 12:00:00,392.84,393.1,392.84,393.02,46862.0,368.1303,368.374,368.1303,368.299,46862.0
2021-02-12 12:05:00,393.03,393.06,392.97,393.01,24458.0,368.3084,368.3365,368.2522,368.2897,24458.0
2021-02-12 12:10:00,392.99,393.04,392.95,392.97,4240.0,368.2709,368.3178,368.2334,368.2522,4240.0
2021-02-12 12:15:00,392.97,392.99,392.84,392.85,7180.0,368.2522,368.2709,368.1303,368.1397,7180.0
2021-02-12 12:20:00,392.86,392.86,392.72,392.79,10537.0,368.1491,368.1491,368.0179,368.0835,10537.0
2021-02-12 12:25:00,392.84,392.84,392.72,392.75,4758.0,368.1303,368.1303,368.0179,368.046,4758.0
2021-02-12 12:30:00,392.71,392.71,392.55,392.59,7800.0,368.0085,368.0085,367.8586,367.8961,7800.0
2021-02-12 12:35:00,392.6,392.64,392.46,392.56,12015.0,367.9054,367.9429,367.7742,367.868,12015.0
2021-02-12 12:40:00,392.5,392.62,392.44,392.62,5645.0,367.8117,367.9242,367.7555,367.9242,5645.0
2021-02-12 12:45:00,392.62,392.74,392.62,392.74,6080.0,367.9242,368.0366,367.9242,368.0366,6080.0
2021-02-12 12:50:00,392.72,392.76,392.58,392.58,7104.0,368.0179,368.0554,367.8867,367.8867,7104.0
2021-02-12 12:55:00,392.57,392.72,392.56,392.66,6431.0,367.8773,368.0179,367.868,367.9617,6431.0
2021-02-12 13:00:00,392.65,392.72,392.63,392.7,7866.0,367.9523,368.0179,367.9336,367.9992,7866.0
2021-02-12 13:05:00,392.71,392.72,392.57,392.6,6548.0,368.0085,368.0179,367.8773,367.9054,6548.0
2021-02-12 13:10:00,392.57,392.64,392.5,392.53,12666.0,367.8773,367.9429,367.8117,367.8398,12666.0
2021-02-12 13:15:00,392.55,392.64,392.17,392.23,35167.0,367.8586,367.9429,367.5025,367.5587,35167.0
2021-02-12 13:20:00,392.22,392.36,391.99,392.35,35140.0,367.5493,367.6805,367.3338,367.6712,35140.0
2021-02-12 13:25:00,392.35,392.44,392.34,392.44,10450.0,367.6712,367.7555,367.6618,367.7555,10450.0
2021-02-12 13:30:00,392.42,392.62,392.42,392.61,5744.0,367.7368,367.9242,367.7368,367.9148,5744.0
2021-02-12 13:35:00,392.58,392.69,392.54,392.56,7152.0,367.8867,367.9898,367.8492,367.868,7152.0
2021-02-12 13:40:00,392.56,392.63,392.5,392.52,20183.0,367.868,367.9336,367.8117,367.8305,20183.0
2021-02-12 13:45:00,392.5,392.53,392.43,392.52,15171.0,367.8117,367.8398,367.7461,367.8305,15171.0
2021-02-12 13:50:00,392.55,392.55,392.38,392.41,10335.0,367.8586,367.8586,367.6993,367.7274,10335.0
2021-02-12 13:55:00,392.41,392.41,392.11,392.3,10501.0,367.7274,367.7274,367.4463,367.6243,10501.0
2021-02-12 14:00:00,392.33,392.33,392.03,392.15,9486.0,367.6524,367.6524,367.3713,367.4837,9486.0
2021-02-12 14:05:00,392.14,392.24,392.03,392.24,112512.0,367.4744,367.5681,367.3713,367.5681,112512.0
2021-02-12 14:10:00,392.24,392.27,392.14,392.16,23487.0,367.5681,367.5962,367.4744,367.4931,23487.0
2021-02-12 14:15:00,392.15,392.24,392.03,392.24,199798.0,367.4837,367.5681,367.3713,367.5681,199798.0
2021-02-12 14:20:00,392.29,392.38,392.22,392.26,12015.0,367.6149,367.6993,367.5493,367.5868,12015.0
2021-02-12 14:25:00,392.22,392.39,392.21,392.36,27444.0,367.5493,367.7087,367.54,367.6805,27444.0
2021-02-12 14:30:00,392.38,392.42,392.27,392.42,9152.0,367.6993,367.7368,367.5962,367.7368,9152.0
2021-02-12 14:35:00,392.4,392.41,392.18,392.28,6686.0,367.718,367.7274,367.5119,367.6056,6686.0
2021-02-12 14:40:00,392.24,392.33,392.14,392.32,50058.0,367.5681,367.6524,367.4744,367.6431,50058.0
2021-02-12 14:45:00,392.31,392.65,392.31,392.59,17580.0,367.6337,367.9523,367.6337,367.8961,17580.0
2021-02-12 14:50:00,392.59,392.65,392.51,392.64,15239.0,367.8961,367.9523,367.8211,367.9429,15239.0
2021-02-12 14:55:00,392.6,392.65,392.55,392.57,9704.0,367.9054,367.9523,367.8586,367.8773,9704.0
2021-02-12 15:00:00,392.58,392.65,392.5,392.62,18615.0,367.8867,367.9523,367.8117,367.9242,18615.0
2021-02-12 15:05:00,392.62,392.77,392.59,392.68,11543.0,367.9242,368.0647,367.8961,367.9804,11543.0
2021-02-12 15:10:00,392.66,392.76,392.65,392.76,14608.0,367.9617,368.0554,367.9523,368.0554,14608.0
2021-02-12 15:15:00,392.75,392.82,392.68,392.71,15771.0,368.046,368.1116,367.9804,368.0085,15771.0
2021-02-12 15:20:00,392.72,392.85,392.69,392.81,9099.0,368.0179,368.1397,367.9898,368.1022,9099.0
2021-02-12 15:25:00,392.81,392.91,392.79,392.88,15480.0,368.1022,368.1959,368.0835,368.1678,15480.0
2021-02-12 15:30:00,392.88,393.01,392.83,393.01,19460.0,368.1678,368.2897,368.121,368.2897,19460.0
2021-02-12 15:35:00,393.0,393.4,392.98,393.36,18917.0,368.2803,368.6551,368.2615,368.6176,18917.0
2021-02-12 15:40:00,393.41,393.5,393.37,393.41,19245.0,368.6645,368.7488,368.627,368.6645,19245.0
2021-02-12 15:45:00,393.32,393.64,393.32,393.61,29481.0,368.5802,368.88,368.5802,368.8519,29481.0
2021-02-12 15:50:00,393.65,394.24,393.65,394.1,33535.0,368.8894,369.4423,368.8894,369.3111,33535.0
2021-02-12 15:55:00,394.09,394.38,393.97,394.19,110534.0,369.3017,369.5735,369.1893,369.3954,110534.0
2021-02-16 09:30:00,395.49,395.58,395.1,395.43,131430.0,370.6137,370.698,370.2482,370.5574,131430.0
2021-02-16 09:35:00,395.36,395.46,394.85,395.16,47097.0,370.4918,370.5855,370.0139,370.3044,47097.0
2021-02-16 09:40:00,395.23,395.57,394.76,395.5,44018.0,370.37,370.6886,369.9296,370.623,44018.0
2021-02-16 09:45:00,395.54,395.65,395.43,395.47,18347.0,370.6605,370.7636,370.5574,370.5949,18347.0
2021-02-16 09:50:00,395.51,395.57,395.21,395.49,23131.0,370.6324,370.6886,370.3513,370.6137,23131.0
2021-02-16 09:55:00,395.53,395.56,395.18,395.2,214169.0,370.6511,370.6793,370.3232,370.3419,214169.0
2021-02-16 10:00:00,395.22,395.47,395.03,395.3,22845.0,370.3606,370.5949,370.1826,370.4356,22845.0
2021-02-16 10:05:00,395.21,395.31,395.02,395.25,14076.0,370.3513,370.445,370.1732,370.3888,14076.0
2021-02-16 10:10:00,395.18,395.23,394.5,394.5,40013.0,370.3232,370.37,369.6859,369.6859,40013.0
2021-02-16 10:15:00,394.66,394.96,394.34,394.89,14998.0,369.8359,370.117,369.536,370.0514,14998.0
2021-02-16 10:20:00,394.95,395.11,394.92,395.11,11281.0,370.1076,370.2576,370.0795,370.2576,11281.0
2021-02-16 10:25:00,395.06,395.51,395.04,395.51,19415.0,370.2107,370.6324,370.192,370.6324,19415.0
2021-02-16 10:30:00,395.59,395.64,395.47,395.55,18750.0,370.7074,370.7542,370.5949,370.6699,18750.0
2021-02-16 10:35:00,395.57,395.65,395.53,395.63,10078.0,370.6886,370.7636,370.6511,370.7449,10078.0
2021-02-16 10:40:00,395.6,395.62,395.35,395.39,16404.0,370.7167,370.7355,370.4825,370.52,16404.0
2021-02-16 10:45:00,395.45,395.47,394.55,394.68,64910.0,370.5762,370.5949,369.7328,369.8546,64910.0
2021-02-16 10:50:00,394.65,394.79,393.98,393.98,25545.0,369.8265,369.9577,369.1986,369.1986,25545.0
2021-02-16 10:55:00,394.1,394.77,393.91,394.71,10138.0,369.3111,369.9389,369.133,369.8827,10138.0
2021-02-16 11:00:00,394.61,394.84,394.58,394.79,6434.0,369.789,370.0045,369.7609,369.9577,6434.0
2021-02-16 11:05:00,394.76,394.76,394.21,394.27,11409.0,369.9296,369.9296,369.4142,369.4704,11409.0
2021-02-16 11:10:00,394.28,394.63,394.28,394.45,18605.0,369.4798,369.8078,369.4798,369.6391,18605.0
2021-02-16 11:15:00,394.3,394.53,394.23,394.41,5949.0,369.4985,369.714,369.4329,369.6016,5949.0
2021-02-16 11:20:00,394.43,394.57,394.08,394.15,14760.0,369.6203,369.7515,369.2924,369.3579,14760.0
2021-02-16 11:25:00,394.13,394.2,393.89,394.06,15588.0,369.3392,369.4048,369.1143,369.2736,15588.0
2021-02-16 11:30:00,394.06,394.18,393.65,394.18,19053.0,369.2736,369.3861,368.8894,369.3861,19053.0
2021-02-16 11:35:00,394.22,394.39,394.12,394.3,20839.0,369.4235,369.5829,369.3298,369.4985,20839.0
2021-02-16 11:40:00,394.35,394.41,394.2,394.23,36849.0,369.5454,369.6016,369.4048,369.4329,36849.0
2021-02-16 11:45:00,394.2,394.21,393.73,393.73,9985.0,369.4048,369.4142,368.9644,368.9644,9985.0
2021-02-16 11:50:00,393.69,393.89,393.41,393.82,22294.0,368.9269,369.1143,368.6645,369.0487,22294.0
2021-02-16 11:55:00,393.87,393.87,393.49,393.49,16175.0,369.0956,369.0956,368.7395,368.7395,16175.0
2021-02-16 12:00:00,393.48,394.04,393.33,393.87,20812.0,368.7301,369.2549,368.5895,369.0956,20812.0
2021-02-16 12:05:00,393.81,393.81,393.05,393.06,22093.0,369.0393,369.0393,368.3271,368.3365,22093.0
2021-02-16 12:10:00,393.13,393.96,393.02,393.95,25166.0,368.4021,369.1799,368.299,369.1705,25166.0
2021-02-16 12:15:00,393.86,393.98,393.72,393.85,11519.0,369.0862,369.1986,368.955,369.0768,11519.0
2021-02-16 12:20:00,393.85,394.27,393.85,394.22,8349.0,369.0768,369.4704,369.0768,369.4235,8349.0
2021-02-16 12:25:00,394.19,394.36,394.15,394.32,6991.0,369.3954,369.5547,369.3579,369.5173,6991.0
2021-02-16 12:30:00,394.37,394.4,394.22,394.26,13745.0,369.5641,369.5922,369.4235,369.461,13745.0
2021-02-16 12:35:00,394.23,394.43,393.99,394.04,13130.0,369.4329,369.6203,369.208,369.2549,13130.0
2021-02-16 12:40:00,394.15,394.25,394.01,394.01,6565.0,369.3579,369.4517,369.2268,369.2268,6565.0
2021-02-16 12:45:00,393.98,394.17,393.96,394.06,8916.0,369.1986,369.3767,369.1799,369.2736,8916.0
2021-02-16 12:50:00,394.07,394.34,393.97,394.27,6622.0,369.283,369.536,369.1893,369.4704,6622.0
2021-02-16 12:55:00,394.3,394.37,394.25,394.37,7204.0,369.4985,369.5641,369.4517,369.5641,7204.0
2021-02-16 13:00:00,394.33,394.55,394.29,394.5,12840.0,369.5266,369.7328,369.4891,369.6859,12840.0
2021-02-16 13:05:00,394.51,394.52,394.36,394.36,4332.0,369.6953,369.7047,369.5547,369.5547,4332.0
2021-02-16 13:10:00,394.39,394.48,394.36,394.44,5555.0,369.5829,369.6672,369.5547,369.6297,5555.0
2021-02-16 13:15:00,394.48,394.51,394.19,394.23,8399.0,369.6672,369.6953,369.3954,369.4329,8399.0
2021-02-16 13:20:00,394.21,394.44,394.18,394.44,8789.0,369.4142,369.6297,369.3861,369.6297,8789.0
2021-02-16 13:25:00,394.48,394.51,394.24,394.4,7355.0,369.6672,369.6953,369.4423,369.5922,7355.0
2021-02-16 13:30:00,394.38,394.59,394.38,394.57,11377.0,369.5735,369.7703,369.5735,369.7515,11377.0
2021-02-16 13:35:00,394.6,394.68,394.36,394.4,6771.0,369.7796,369.8546,369.5547,369.5922,6771.0
2021-02-16 13:40:00,394.4,394.41,394.08,394.27,9155.0,369.5922,369.6016,369.2924,369.4704,9155.0
2021-02-16 13:45:00,394.3,394.31,394.14,394.29,9212.0,369.4985,369.5079,369.3486,369.4891,9212.0
2021-02-16 13:50:00,394.33,394.35,394.09,394.15,5203.0,369.5266,369.5454,369.3017,369.3579,5203.0
2021-02-16 13:55:00,394.13,394.13,393.96,394.0,11805.0,369.3392,369.3392,369.1799,369.2174,11805.0
2021-02-16 14:00:00,393.99,394.2,393.99,394.2,19517.0,369.208,369.4048,369.208,369.4048,19517.0
2021-02-16 14:05:00,394.21,394.31,394.21,394.27,30331.0,369.4142,369.5079,369.4142,369.4704,30331.0
2021-02-16 14:10:00,394.23,394.31,394.1,394.29,25156.0,369.4329,369.5079,369.3111,369.4891,25156.0
2021-02-16 14:15:00,394.26,394.45,394.19,394.45,18632.0,369.461,369.6391,369.3954,369.6391,18632.0
2021-02-16 14:20:00,394.46,394.55,394.41,394.5,11225.0,369.6484,369.7328,369.6016,369.6859,11225.0
2021-02-16 14:25:00,394.52,394.69,394.41,394.68,11133.0,369.7047,369.864,369.6016,369.8546,11133.0
2021-02-16 14:30:00,394.67,394.77,394.59,394.73,30679.0,369.8452,369.9389,369.7703,369.9015,30679.0
2021-02-16 14:35:00,394.73,394.77,394.44,394.56,11730.0,369.9015,369.9389,369.6297,369.7422,11730.0
2021-02-16 14:40:00,394.53,394.56,394.41,394.45,12575.0,369.714,369.7422,369.6016,369.6391,12575.0
2021-02-16 14:45:00,394.48,394.54,394.31,394.4,15005.0,369.6672,369.7234,369.5079,369.5922,15005.0
2021-02-16 14:50:00,394.4,394.4,393.96,394.03,14216.0,369.5922,369.5922,369.1799,369.2455,14216.0
2021-02-16 14:55:00,394.06,394.35,394.06,394.31,11593.0,369.2736,369.5454,369.2736,369.5079,11593.0
2021-02-16 15:00:00,394.31,394.32,393.89,394.27,23994.0,369.5079,369.5173,369.1143,369.4704,23994.0
2021-02-16 15:05:00,394.26,394.47,394.25,394.36,11894.0,369.461,369.6578,369.4517,369.5547,11894.0
2021-02-16 15:10:00,394.37,394.37,394.1,394.17,17798.0,369.5641,369.5641,369.3111,369.3767,17798.0
2021-02-16 15:15:00,394.16,394.43,393.99,394.0,17535.0,369.3673,369.6203,369.208,369.2174,17535.0
2021-02-16 15:20:00,394.09,394.28,394.06,394.2,15548.0,369.3017,369.4798,369.2736,369.4048,15548.0
2021-02-16 15:25:00,394.17,394.35,394.06,394.21,11620.0,369.3767,369.5454,369.2736,369.4142,11620.0
2021-02-16 15:30:00,394.17,394.27,394.0,394.27,33304.0,369.3767,369.4704,369.2174,369.4704,33304.0
2021-02-16 15:35:00,394.32,394.41,393.8,393.9,21259.0,369.5173,369.6016,369.03,369.1237,21259.0
2021-02-16 15:40:00,393.91,394.21,393.83,394.15,21458.0,369.133,369.4142,369.0581,369.3579,21458.0
2021-02-16 15:45:00,394.18,394.21,393.9,393.96,34287.0,369.3861,369.4142,369.1237,369.1799,34287.0
2021-02-16 15:50:00,393.99,394.09,393.52,394.04,60483.0,369.208,369.3017,368.7676,369.2549,60483.0
2021-02-16 15:55:00,394.04,394.15,393.78,393.82,108630.0,369.2549,369.3579,369.0112,369.0487,108630.0
2021-02-17 09:30:00,391.89,392.1,391.24,391.6,101284.0,367.2401,367.4369,366.631,366.9683,101284.0
2021-02-17 09:35:00,391.61,391.97,390.8,391.53,37591.0,366.9777,367.3151,366.2187,366.9027,37591.0
2021-02-17 09:40:00,391.52,392.26,391.41,391.96,18824.0,366.8934,367.5868,366.7903,367.3057,18824.0
2021-02-17 09:45:00,391.93,392.51,391.8,392.43,15008.0,367.2776,367.8211,367.1558,367.7461,15008.0
2021-02-17 09:50:00,392.54,393.1,392.5,392.9,50068.0,367.8492,368.374,367.8117,368.1866,50068.0
2021-02-17 09:55:00,392.91,393.02,392.52,392.55,14259.0,368.1959,368.299,367.8305,367.8586,14259.0
2021-02-17 10:00:00,392.58,392.94,392.48,392.48,18187.0,367.8867,368.2241,367.793,367.793,18187.0
2021-02-17 10:05:00,392.54,393.05,392.32,393.04,39837.0,367.8492,368.3271,367.6431,368.3178,39837.0
2021-02-17 10:10:00,393.03,393.15,392.36,392.56,9808.0,368.3084,368.4208,367.6805,367.868,9808.0
2021-02-17 10:15:00,392.46,392.46,392.17,392.44,13795.0,367.7742,367.7742,367.5025,367.7555,13795.0
2021-02-17 10:20:00,392.41,392.68,391.83,391.87,36627.0,367.7274,367.9804,367.1839,367.2214,36627.0
2021-02-17 10:25:00,391.78,392.04,391.7,391.93,13530.0,367.137,367.3807,367.0621,367.2776,13530.0
2021-02-17 10:30:00,391.93,392.08,391.54,391.85,28402.0,367.2776,367.4182,366.9121,367.2026,28402.0
2021-02-17 10:35:00,391.86,392.36,391.86,392.1,9820.0,367.212,367.6805,367.212,367.4369,9820.0
2021-02-17 10:40:00,392.15,392.36,391.69,391.9,18968.0,367.4837,367.6805,367.0527,367.2495,18968.0
2021-02-17 10:45:00,391.94,392.69,391.68,392.66,28835.0,367.287,367.9898,367.0433,367.9617,28835.0
2021-02-17 10:50:00,392.53,392.74,392.46,392.5,9601.0,367.8398,368.0366,367.7742,367.8117,9601.0
2021-02-17 10:55:00,392.68,392.79,392.64,392.71,13749.0,367.9804,368.0835,367.9429,368.0085,13749.0
2021-02-17 11:00:00,392.64,392.74,392.07,392.07,17220.0,367.9429,368.0366,367.4088,367.4088,17220.0
2021-02-17 11:05:00,391.93,392.22,391.74,392.09,31109.0,367.2776,367.5493,367.0995,367.4275,31109.0
2021-02-17 11:10:00,391.97,391.97,391.57,391.63,26798.0,367.3151,367.3151,366.9402,366.9965,26798.0
2021-02-17 11:15:00,391.63,391.63,391.1,391.1,51590.0,366.9965,366.9965,366.4998,366.4998,51590.0
2021-02-17 11:20:00,391.13,391.61,391.13,391.39,39393.0,366.5279,366.9777,366.5279,366.7716,39393.0
2021-02-17 11:25:00,391.37,391.78,391.11,391.63,31722.0,366.7528,367.137,366.5092,366.9965,31722.0
2021-02-17 11:30:00,391.59,391.8,390.97,391.29,39245.0,366.959,367.1558,366.378,366.6778,39245.0
2021-02-17 11:35:00,391.39,391.42,391.04,391.05,17280.0,366.7716,366.7997,366.4436,366.4529,17280.0
2021-02-17 11:40:00,391.08,391.67,390.97,391.37,32464.0,366.4811,367.0339,366.378,366.7528,32464.0
2021-02-17 11:45:00,391.38,391.8,391.12,391.76,14967.0,366.7622,367.1558,366.5185,367.1183,14967.0
2021-02-17 11:50:00,391.7,391.95,391.61,391.95,35900.0,367.0621,367.2963,366.9777,367.2963,35900.0
2021-02-17 11:55:00,391.9,392.16,391.77,392.01,8210.0,367.2495,367.4931,367.1276,367.3526,8210.0
2021-02-17 12:00:00,392.04,392.23,392.01,392.17,12748.0,367.3807,367.5587,367.3526,367.5025,12748.0
2021-02-17 12:05:00,392.19,392.19,391.95,392.14,25362.0,367.5212,367.5212,367.2963,367.4744,25362.0
2021-02-17 12:10:00,392.07,392.14,391.86,391.97,9635.0,367.4088,367.4744,367.212,367.3151,9635.0
2021-02-17 12:15:00,392.02,392.17,391.92,391.99,15457.0,367.3619,367.5025,367.2682,367.3338,15457.0
2021-02-17 12:20:00,391.92,392.06,391.87,392.06,10187.0,367.2682,367.3994,367.2214,367.3994,10187.0
2021-02-17 12:25:00,392.13,392.38,392.03,392.38,14987.0,367.465,367.6993,367.3713,367.6993,14987.0
2021-02-17 12:30:00,392.43,392.52,392.31,392.45,16893.0,367.7461,367.8305,367.6337,367.7649,16893.0
2021-02-17 12:35:00,392.47,392.49,392.32,392.4,14246.0,367.7836,367.8024,367.6431,367.718,14246.0
2021-02-17 12:40:00,392.44,392.64,392.39,392.62,15718.0,367.7555,367.9429,367.7087,367.9242,15718.0
2021-02-17 12:45:00,392.6,392.8,392.57,392.76,9814.0,367.9054,368.0929,367.8773,368.0554,9814.0
2021-02-17 12:50:00,392.68,392.74,392.55,392.55,13188.0,367.9804,368.0366,367.8586,367.8586,13188.0
2021-02-17 12:55:00,392.49,392.65,392.49,392.51,11530.0,367.8024,367.9523,367.8024,367.8211,11530.0
2021-02-17 13:00:00,392.52,392.74,392.45,392.65,14571.0,367.8305,368.0366,367.7649,367.9523,14571.0
2021-02-17 13:05:00,392.65,393.04,392.65,392.98,15637.0,367.9523,368.3178,367.9523,368.2615,15637.0
2021-02-17 13:10:00,392.96,392.99,392.81,392.82,11351.0,368.2428,368.2709,368.1022,368.1116,11351.0
2021-02-17 13:15:00,392.85,392.92,392.79,392.85,11023.0,368.1397,368.2053,368.0835,368.1397,11023.0
2021-02-17 13:20:00,392.87,392.9,392.79,392.81,10710.0,368.1585,368.1866,368.0835,368.1022,10710.0
2021-02-17 13:25:00,392.79,393.06,392.6,393.04,16545.0,368.0835,368.3365,367.9054,368.3178,16545.0
2021-02-17 13:30:00,393.0,393.04,392.82,392.96,5667.0,368.2803,368.3178,368.1116,368.2428,5667.0
2021-02-17 13:35:00,392.94,392.94,392.76,392.82,7111.0,368.2241,368.2241,368.0554,368.1116,7111.0
2021-02-17 13:40:00,392.84,393.02,392.84,392.86,13382.0,368.1303,368.299,368.1303,368.1491,13382.0
2021-02-17 13:45:00,392.83,392.88,392.68,392.7,10653.0,368.121,368.1678,367.9804,367.9992,10653.0
2021-02-17 13:50:00,392.68,392.97,392.64,392.93,15099.0,367.9804,368.2522,367.9429,368.2147,15099.0
2021-02-17 13:55:00,392.89,393.0,392.69,392.76,16439.0,368.1772,368.2803,367.9898,368.0554,16439.0
2021-02-17 14:00:00,392.82,393.41,392.82,393.31,15916.0,368.1116,368.6645,368.1116,368.5708,15916.0
2021-02-17 14:05:00,393.29,393.59,393.21,393.48,21184.0,368.552,368.8332,368.4771,368.7301,21184.0
2021-02-17 14:10:00,393.5,393.5,393.3,393.31,10729.0,368.7488,368.7488,368.5614,368.5708,10729.0
2021-02-17 14:15:00,393.35,393.39,393.16,393.3,26226.0,368.6083,368.6458,368.4302,368.5614,26226.0
2021-02-17 14:20:00,393.28,393.3,392.97,393.03,21161.0,368.5427,368.5614,368.2522,368.3084,21161.0
2021-02-17 14:25:00,393.04,393.04,392.81,392.83,10908.0,368.3178,368.3178,368.1022,368.121,10908.0
2021-02-17 14:30:00,392.85,392.97,392.74,392.94,8922.0,368.1397,368.2522,368.0366,368.2241,8922.0
2021-02-17 14:35:00,392.93,393.11,392.84,393.09,11528.0,368.2147,368.3834,368.1303,368.3646,11528.0
2021-02-17 14:40:00,393.07,393.11,392.95,393.09,8559.0,368.3459,368.3834,368.2334,368.3646,8559.0
2021-02-17 14:45:00,393.18,393.31,393.17,393.22,17534.0,368.449,368.5708,368.4396,368.4864,17534.0
2021-02-17 14:50:00,393.22,393.28,393.13,393.21,19427.0,368.4864,368.5427,368.4021,368.4771,19427.0
2021-02-17 14:55:00,393.24,393.44,393.23,393.32,20069.0,368.5052,368.6926,368.4958,368.5802,20069.0
2021-02-17 15:00:00,393.25,393.49,393.25,393.49,15564.0,368.5146,368.7395,368.5146,368.7395,15564.0
2021-02-17 15:05:00,393.49,393.61,393.49,393.61,16372.0,368.7395,368.8519,368.7395,368.8519,16372.0
2021-02-17 15:10:00,393.6,393.6,393.45,393.5,22509.0,368.8425,368.8425,368.702,368.7488,22509.0
2021-02-17 15:15:00,393.54,393.63,393.49,393.53,32091.0,368.7863,368.8707,368.7395,368.7769,32091.0
2021-02-17 15:20:00,393.56,393.87,393.56,393.75,30924.0,368.8051,369.0956,368.8051,368.9831,30924.0
2021-02-17 15:25:00,393.79,393.84,393.63,393.65,16272.0,369.0206,369.0674,368.8707,368.8894,16272.0
2021-02-17 15:30:00,393.64,393.78,393.51,393.74,16194.0,368.88,369.0112,368.7582,368.9737,16194.0
2021-02-17 15:35:00,393.77,393.97,393.77,393.85,12742.0,369.0018,369.1893,369.0018,369.0768,12742.0
2021-02-17 15:40:00,393.9,394.0,393.73,393.73,13409.0,369.1237,369.2174,368.9644,368.9644,13409.0
2021-02-17 15:45:00,393.73,393.93,393.72,393.92,23535.0,368.9644,369.1518,368.955,369.1424,23535.0
2021-02-17 15:50:00,393.94,394.09,393.88,393.9,63224.0,369.1612,369.3017,369.1049,369.1237,63224.0
2021-02-17 15:55:00,393.94,394.09,393.75,393.92,106525.0,369.1612,369.3017,368.9831,369.1424,106525.0
2021-02-18 09:30:00,391.02,391.14,390.58,391.01,74241.0,366.4248,366.5373,366.0125,366.4155,74241.0
2021-02-18 09:35:00,390.98,391.75,390.88,390.94,23275.0,366.3873,367.1089,366.2936,366.3499,23275.0
2021-02-18 09:40:00,390.6,391.21,390.44,391.04,19788.0,366.0312,366.6029,365.8813,366.4436,19788.0
2021-02-18 09:45:00,390.98,391.46,390.81,391.24,28634.0,366.3873,366.8371,366.228,366.631,28634.0
2021-02-18 09:50:00,391.22,391.26,390.78,390.78,14818.0,366.6122,366.6497,366.1999,366.1999,14818.0
2021-02-18 09:55:00,390.74,391.45,390.68,391.33,23231.0,366.1624,366.8278,366.1062,366.7153,23231.0
2021-02-18 10:00:00,391.25,391.29,390.91,390.91,16597.0,366.6404,366.6778,366.3217,366.3217,16597.0
2021-02-18 10:05:00,390.93,390.93,389.86,390.14,308434.0,366.3405,366.3405,365.3378,365.6002,308434.0
2021-02-18 10:10:00,390.14,390.71,390.0,390.4,24657.0,365.6002,366.1343,365.469,365.8438,24657.0
2021-02-18 10:15:00,390.32,390.41,389.87,389.94,19860.0,365.7689,365.8532,365.3472,365.4128,19860.0
2021-02-18 10:20:00,390.09,390.15,389.5,389.61,40816.0,365.5533,365.6095,365.0004,365.1035,40816.0
2021-02-18 10:25:00,389.64,389.88,389.36,389.84,20115.0,365.1316,365.3565,364.8692,365.319,20115.0
2021-02-18 10:30:00,389.72,389.73,389.21,389.68,22041.0,365.2066,365.216,364.7287,365.1691,22041.0
2021-02-18 10:35:00,389.64,390.34,389.63,390.26,35147.0,365.1316,365.7876,365.1223,365.7126,35147.0
2021-02-18 10:40:00,390.22,390.41,390.04,390.31,16646.0,365.6751,365.8532,365.5065,365.7595,16646.0
2021-02-18 10:45:00,390.27,390.58,390.1,390.47,12231.0,365.722,366.0125,365.5627,365.9094,12231.0
2021-02-18 10:50:00,390.46,390.83,390.31,390.82,17388.0,365.9,366.2468,365.7595,366.2374,17388.0
2021-02-18 10:55:00,390.79,390.94,390.41,390.49,17323.0,366.2093,366.3499,365.8532,365.9282,17323.0
2021-02-18 11:00:00,390.45,390.69,390.19,390.57,58354.0,365.8907,366.1156,365.647,366.0031,58354.0
2021-02-18 11:05:00,390.58,390.81,390.36,390.44,15567.0,366.0125,366.228,365.8063,365.8813,15567.0
2021-02-18 11:10:00,390.51,390.75,390.37,390.75,11461.0,365.9469,366.1718,365.8157,366.1718,11461.0
2021-02-18 11:15:00,390.74,391.27,390.74,391.1,23490.0,366.1624,366.6591,366.1624,366.4998,23490.0
2021-02-18 11:20:00,391.11,391.19,390.82,390.87,19276.0,366.5092,366.5841,366.2374,366.2843,19276.0
2021-02-18 11:25:00,390.99,391.05,390.65,390.72,34568.0,366.3967,366.4529,366.0781,366.1437,34568.0
2021-02-18 11:30:00,390.64,390.83,390.47,390.63,11295.0,366.0687,366.2468,365.9094,366.0594,11295.0
2021-02-18 11:35:00,390.62,390.85,390.28,390.28,24872.0,366.05,366.2655,365.7314,365.7314,24872.0
2021-02-18 11:40:00,390.34,390.43,390.2,390.3,14515.0,365.7876,365.8719,365.6564,365.7501,14515.0
2021-02-18 11:45:00,390.29,390.31,390.16,390.24,14425.0,365.7407,365.7595,365.6189,365.6939,14425.0
2021-02-18 11:50:00,390.24,390.44,390.19,390.43,12049.0,365.6939,365.8813,365.647,365.8719,12049.0
2021-02-18 11:55:00,390.33,390.45,390.16,390.35,10280.0,365.7782,365.8907,365.6189,365.797,10280.0
2021-02-18 12:00:00,390.28,390.33,389.92,389.94,32806.0,365.7314,365.7782,365.394,365.4128,32806.0
2021-02-18 12:05:00,389.88,389.98,389.67,389.92,21385.0,365.3565,365.4502,365.1597,365.394,21385.0
2021-02-18 12:10:00,389.93,390.29,389.78,390.12,26526.0,365.4034,365.7407,365.2628,365.5814,26526.0
2021-02-18 12:15:00,390.05,390.38,389.97,390.36,18188.0,365.5158,365.8251,365.4409,365.8063,18188.0
2021-02-18 12:20:00,390.38,390.6,390.37,390.55,17493.0,365.8251,366.0312,365.8157,365.9844,17493.0
2021-02-18 12:25:00,390.54,390.65,390.46,390.63,23805.0,365.975,366.0781,365.9,366.0594,23805.0
2021-02-18 12:30:00,390.67,390.68,390.38,390.48,14623.0,366.0968,366.1062,365.8251,365.9188,14623.0
2021-02-18 12:35:00,390.57,390.61,390.48,390.57,12100.0,366.0031,366.0406,365.9188,366.0031,12100.0
2021-02-18 12:40:00,390.57,390.73,390.56,390.65,18954.0,366.0031,366.1531,365.9938,366.0781,18954.0
2021-02-18 12:45:00,390.6,390.9,390.6,390.78,18555.0,366.0312,366.3124,366.0312,366.1999,18555.0
2021-02-18 12:50:00,390.76,390.78,390.36,390.43,11698.0,366.1812,366.1999,365.8063,365.8719,11698.0
2021-02-18 12:55:00,390.44,390.81,390.44,390.65,8372.0,365.8813,366.228,365.8813,366.0781,8372.0
2021-02-18 13:00:00,390.62,390.65,390.3,390.43,7926.0,366.05,366.0781,365.7501,365.8719,7926.0
2021-02-18 13:05:00,390.45,390.65,390.39,390.53,8749.0,365.8907,366.0781,365.8345,365.9656,8749.0
2021-02-18 13:10:00,390.52,390.55,390.36,390.43,8818.0,365.9563,365.9844,365.8063,365.8719,8818.0
2021-02-18 13:15:00,390.53,391.04,390.52,390.95,13002.0,365.9656,366.4436,365.9563,366.3592,13002.0
2021-02-18 13:20:00,390.96,391.64,390.93,391.6,57618.0,366.3686,367.0058,366.3405,366.9683,57618.0
2021-02-18 13:25:00,391.67,391.9,391.53,391.71,23215.0,367.0339,367.2495,366.9027,367.0714,23215.0
2021-02-18 13:30:00,391.73,391.98,391.73,391.93,16719.0,367.0902,367.3244,367.0902,367.2776,16719.0
2021-02-18 13:35:00,391.92,391.94,391.69,391.78,13864.0,367.2682,367.287,367.0527,367.137,13864.0
2021-02-18 13:40:00,391.82,391.82,391.65,391.74,112568.0,367.1745,367.1745,367.0152,367.0995,112568.0
2021-02-18 13:45:00,391.77,391.86,391.72,391.78,11833.0,367.1276,367.212,367.0808,367.137,11833.0
2021-02-18 13:50:00,391.84,391.93,391.75,391.82,18086.0,367.1932,367.2776,367.1089,367.1745,18086.0
2021-02-18 13:55:00,391.77,391.91,391.7,391.74,10411.0,367.1276,367.2588,367.0621,367.0995,10411.0
2021-02-18 14:00:00,391.76,392.32,391.72,392.27,36195.0,367.1183,367.6431,367.0808,367.5962,36195.0
2021-02-18 14:05:00,392.25,392.42,392.11,392.13,24825.0,367.5775,367.7368,367.4463,367.465,24825.0
2021-02-18 14:10:00,392.16,392.24,392.03,392.19,11753.0,367.4931,367.5681,367.3713,367.5212,11753.0
2021-02-18 14:15:00,392.2,392.36,392.05,392.18,22882.0,367.5306,367.6805,367.39,367.5119,22882.0
2021-02-18 14:20:00,392.21,392.3,392.08,392.28,22116.0,367.54,367.6243,367.4182,367.6056,22116.0
2021-02-18 14:25:00,392.22,392.3,392.11,392.2,36015.0,367.5493,367.6243,367.4463,367.5306,36015.0
2021-02-18 14:30:00,392.21,392.41,392.19,392.35,15324.0,367.54,367.7274,367.5212,367.6712,15324.0
2021-02-18 14:35:00,392.4,392.44,392.32,392.37,9944.0,367.718,367.7555,367.6431,367.6899,9944.0
2021-02-18 14:40:00,392.38,392.42,392.17,392.2,15323.0,367.6993,367.7368,367.5025,367.5306,15323.0
2021-02-18 14:45:00,392.24,392.34,392.16,392.17,20658.0,367.5681,367.6618,367.4931,367.5025,20658.0
2021-02-18 14:50:00,392.16,392.21,391.96,392.08,21380.0,367.4931,367.54,367.3057,367.4182,21380.0
2021-02-18 14:55:00,392.06,392.59,392.06,392.51,31838.0,367.3994,367.8961,367.3994,367.8211,31838.0
2021-02-18 15:00:00,392.48,392.66,392.4,392.62,12972.0,367.793,367.9617,367.718,367.9242,12972.0
2021-02-18 15:05:00,392.62,392.86,392.55,392.83,21016.0,367.9242,368.1491,367.8586,368.121,21016.0
2021-02-18 15:10:00,392.8,392.87,392.72,392.83,17225.0,368.0929,368.1585,368.0179,368.121,17225.0
2021-02-18 15:15:00,392.81,392.9,392.66,392.69,21563.0,368.1022,368.1866,367.9617,367.9898,21563.0
2021-02-18 15:20:00,392.7,392.7,392.47,392.48,23349.0,367.9992,367.9992,367.7836,367.793,23349.0
2021-02-18 15:25:00,392.53,392.77,392.53,392.64,50342.0,367.8398,368.0647,367.8398,367.9429,50342.0
2021-02-18 15:30:00,392.68,392.94,392.67,392.68,20769.0,367.9804,368.2241,367.971,367.9804,20769.0
2021-02-18 15:35:00,392.71,392.99,392.71,392.73,23337.0,368.0085,368.2709,368.0085,368.0273,23337.0
2021-02-18 15:40:00,392.73,392.81,392.64,392.77,31344.0,368.0273,368.1022,367.9429,368.0647,31344.0
2021-02-18 15:45:00,392.75,392.92,392.37,392.43,28132.0,368.046,368.2053,367.6899,367.7461,28132.0
2021-02-18 15:50:00,392.4,392.61,392.16,392.27,53623.0,367.718,367.9148,367.4931,367.5962,53623.0
2021-02-18 15:55:00,392.27,392.34,391.86,392.24,95574.0,367.5962,367.6618,367.212,367.5681,95574.0
2021-02-19 09:30:00,393.57,393.73,393.15,393.32,43507.0,368.8144,368.9644,368.4208,368.5802,43507.0
2021-02-19 09:35:00,393.27,393.27,392.8,393.21,20330.0,368.5333,368.5333,368.0929,368.4771,20330.0
2021-02-19 09:40:00,393.0,393.05,392.64,392.99,17719.0,368.2803,368.3271,367.9429,368.2709,17719.0
2021-02-19 09:45:00,393.08,393.09,392.56,392.76,16678.0,368.3553,368.3646,367.868,368.0554,16678.0
2021-02-19 09:50:00,392.69,393.07,392.65,393.02,18008.0,367.9898,368.3459,367.9523,368.299,18008.0
2021-02-19 09:55:00,393.02,393.52,392.95,393.45,14671.0,368.299,368.7676,368.2334,368.702,14671.0
2021-02-19 10:00:00,393.62,393.62,393.19,393.27,22292.0,368.8613,368.8613,368.4583,368.5333,22292.0
2021-02-19 10:05:00,393.32,393.5,393.17,393.25,8183.0,368.5802,368.7488,368.4396,368.5146,8183.0
2021-02-19 10:10:00,393.25,393.29,392.89,392.94,29890.0,368.5146,368.552,368.1772,368.2241,29890.0
2021-02-19 10:15:00,393.12,393.12,392.93,392.97,9415.0,368.3927,368.3927,368.2147,368.2522,9415.0
2021-02-19 10:20:00,392.96,393.4,392.82,393.35,47990.0,368.2428,368.6551,368.1116,368.6083,47990.0
2021-02-19 10:25:00,393.33,393.44,393.13,393.13,38869.0,368.5895,368.6926,368.4021,368.4021,38869.0
2021-02-19 10:30:00,393.14,393.23,392.97,393.1,13753.0,368.4115,368.4958,368.2522,368.374,13753.0
2021-02-19 10:35:00,393.09,393.39,393.05,393.36,9533.0,368.3646,368.6458,368.3271,368.6176,9533.0
2021-02-19 10:40:00,393.43,393.62,393.2,393.34,32039.0,368.6832,368.8613,368.4677,368.5989,32039.0
2021-02-19 10:45:00,393.35,393.37,393.17,393.18,17379.0,368.6083,368.627,368.4396,368.449,17379.0
2021-02-19 10:50:00,393.2,393.36,393.17,393.25,19365.0,368.4677,368.6176,368.4396,368.5146,19365.0
2021-02-19 10:55:00,393.25,393.56,393.23,393.48,18195.0,368.5146,368.8051,368.4958,368.7301,18195.0
2021-02-19 11:00:00,393.48,393.68,393.46,393.65,18526.0,368.7301,368.9175,368.7113,368.8894,18526.0
2021-02-19 11:05:00,393.63,393.8,393.59,393.75,22854.0,368.8707,369.03,368.8332,368.9831,22854.0
2021-02-19 11:10:00,393.71,393.78,393.46,393.51,18638.0,368.9456,369.0112,368.7113,368.7582,18638.0
2021-02-19 11:15:00,393.5,393.57,393.32,393.49,19831.0,368.7488,368.8144,368.5802,368.7395,19831.0
2021-02-19 11:20:00,393.52,393.66,393.52,393.66,15328.0,368.7676,368.8988,368.7676,368.8988,15328.0
2021-02-19 11:25:00,393.68,393.8,393.67,393.78,25656.0,368.9175,369.03,368.9081,369.0112,25656.0
2021-02-19 11:30:00,393.77,393.83,393.62,393.66,17458.0,369.0018,369.0581,368.8613,368.8988,17458.0
2021-02-19 11:35:00,393.62,393.75,393.62,393.63,19286.0,368.8613,368.9831,368.8613,368.8707,19286.0
2021-02-19 11:40:00,393.64,393.67,393.48,393.57,11680.0,368.88,368.9081,368.7301,368.8144,11680.0
2021-02-19 11:45:00,393.56,393.71,393.44,393.44,25559.0,368.8051,368.9456,368.6926,368.6926,25559.0
2021-02-19 11:50:00,393.42,393.5,393.32,393.41,12538.0,368.6739,368.7488,368.5802,368.6645,12538.0
2021-02-19 11:55:00,393.43,393.49,393.19,393.24,18060.0,368.6832,368.7395,368.4583,368.5052,18060.0
2021-02-19 12:00:00,393.23,393.26,393.04,393.25,22362.0,368.4958,368.5239,368.3178,368.5146,22362.0
2021-02-19 12:05:00,393.24,393.3,392.9,393.01,29864.0,368.5052,368.5614,368.1866,368.2897,29864.0
2021-02-19 12:10:00,393.03,393.1,392.88,393.08,17563.0,368.3084,368.374,368.1678,368.3553,17563.0
2021-02-19 12:15:00,393.1,393.18,392.71,392.71,56706.0,368.374,368.449,368.0085,368.0085,56706.0
2021-02-19 12:20:00,392.65,392.76,392.28,392.4,38517.0,367.9523,368.0554,367.6056,367.718,38517.0
2021-02-19 12:25:00,392.39,392.67,392.38,392.47,19510.0,367.7087,367.971,367.6993,367.7836,19510.0
2021-02-19 12:30:00,392.4,392.55,392.18,392.19,24781.0,367.718,367.8586,367.5119,367.5212,24781.0
2021-02-19 12:35:00,392.17,392.31,392.06,392.23,22416.0,367.5025,367.6337,367.3994,367.5587,22416.0
2021-02-19 12:40:00,392.16,392.28,391.88,392.27,19676.0,367.4931,367.6056,367.2307,367.5962,19676.0
2021-02-19 12:45:00,392.25,392.42,392.1,392.12,13263.0,367.5775,367.7368,367.4369,367.4556,13263.0
2021-02-19 12:50:00,391.99,392.13,391.67,391.75,14066.0,367.3338,367.465,367.0339,367.1089,14066.0
2021-02-19 12:55:00,391.74,392.13,391.58,392.13,16600.0,367.0995,367.465,366.9496,367.465,16600.0
2021-02-19 13:00:00,392.07,392.18,391.81,391.97,15239.0,367.4088,367.5119,367.1651,367.3151,15239.0
2021-02-19 13:05:00,392.01,392.01,391.41,391.41,17854.0,367.3526,367.3526,366.7903,366.7903,17854.0
2021-02-19 13:10:00,391.36,391.87,391.32,391.63,18940.0,366.7434,367.2214,366.706,366.9965,18940.0
2021-02-19 13:15:00,391.61,391.93,391.5,391.67,23203.0,366.9777,367.2776,366.8746,367.0339,23203.0
2021-02-19 13:20:00,391.64,391.92,391.55,391.92,26213.0,367.0058,367.2682,366.9215,367.2682,26213.0
2021-02-19 13:25:00,391.96,392.01,391.82,391.88,18159.0,367.3057,367.3526,367.1745,367.2307,18159.0
2021-02-19 13:30:00,391.83,391.92,391.46,391.6,39939.0,367.1839,367.2682,366.8371,366.9683,39939.0
2021-02-19 13:35:00,391.63,392.05,391.54,392.03,25337.0,366.9965,367.39,366.9121,367.3713,25337.0
2021-02-19 13:40:00,392.02,392.32,392.01,392.29,23605.0,367.3619,367.6431,367.3526,367.6149,23605.0
2021-02-19 13:45:00,392.28,392.29,392.09,392.17,11764.0,367.6056,367.6149,367.4275,367.5025,11764.0
2021-02-19 13:50:00,392.2,392.23,391.98,392.2,15881.0,367.5306,367.5587,367.3244,367.5306,15881.0
2021-02-19 13:55:00,392.2,392.32,392.11,392.26,58171.0,367.5306,367.6431,367.4463,367.5868,58171.0
2021-02-19 14:00:00,392.3,392.45,392.25,392.3,19325.0,367.6243,367.7649,367.5775,367.6243,19325.0
2021-02-19 14:05:00,392.29,392.39,392.16,392.18,8282.0,367.6149,367.7087,367.4931,367.5119,8282.0
2021-02-19 14:10:00,392.25,392.26,392.08,392.12,9141.0,367.5775,367.5868,367.4182,367.4556,9141.0
2021-02-19 14:15:00,392.13,392.48,392.03,392.32,16611.0,367.465,367.793,367.3713,367.6431,16611.0
2021-02-19 14:20:00,392.32,392.33,391.7,391.72,12296.0,367.6431,367.6524,367.0621,367.0808,12296.0
2021-02-19 14:25:00,391.78,391.79,391.17,391.23,53410.0,367.137,367.1464,366.5654,366.6216,53410.0
2021-02-19 14:30:00,391.25,391.69,391.25,391.49,27207.0,366.6404,367.0527,366.6404,366.8653,27207.0
2021-02-19 14:35:00,391.48,391.58,391.39,391.47,42562.0,366.8559,366.9496,366.7716,366.8465,42562.0
2021-02-19 14:40:00,391.48,391.67,391.32,391.61,17367.0,366.8559,367.0339,366.706,366.9777,17367.0
2021-02-19 14:45:00,391.54,391.85,391.53,391.62,23289.0,366.9121,367.2026,366.9027,366.9871,23289.0
2021-02-19 14:50:00,391.64,391.79,391.45,391.6,258494.0,367.0058,367.1464,366.8278,366.9683,258494.0
2021-02-19 14:55:00,391.66,391.88,391.58,391.86,16289.0,367.0246,367.2307,366.9496,367.212,16289.0
2021-02-19 15:00:00,391.85,392.01,391.72,391.89,16918.0,367.2026,367.3526,367.0808,367.2401,16918.0
2021-02-19 15:05:00,391.86,391.89,391.63,391.73,13151.0,367.212,367.2401,366.9965,367.0902,13151.0
2021-02-19 15:10:00,391.68,392.31,391.68,391.98,27439.0,367.0433,367.6337,367.0433,367.3244,27439.0
2021-02-19 15:15:00,391.94,392.22,391.88,392.16,10941.0,367.287,367.5493,367.2307,367.4931,10941.0
2021-02-19 15:20:00,392.12,392.16,391.97,392.02,13496.0,367.4556,367.4931,367.3151,367.3619,13496.0
2021-02-19 15:25:00,391.95,392.12,391.85,392.12,14460.0,367.2963,367.4556,367.2026,367.4556,14460.0
2021-02-19 15:30:00,392.12,392.4,392.07,392.08,17390.0,367.4556,367.718,367.4088,367.4182,17390.0
2021-02-19 15:35:00,392.04,392.39,391.99,392.35,19661.0,367.3807,367.7087,367.3338,367.6712,19661.0
2021-02-19 15:40:00,392.35,392.4,391.85,391.85,28217.0,367.6712,367.718,367.2026,367.2026,28217.0
2021-02-19 15:45:00,391.77,392.21,391.75,391.87,31646.0,367.1276,367.54,367.1089,367.2214,31646.0
2021-02-19 15:50:00,391.92,391.99,391.34,391.38,44786.0,367.2682,367.3338,366.7247,366.7622,44786.0
2021-02-19 15:55:00,391.4,391.53,391.03,391.53,76917.0,366.7809,366.9027,366.4342,366.9027,76917.0
2021-02-22 09:30:00,388.53,389.02,388.22,388.22,72926.0,364.0914,364.5506,363.8009,363.8009,72926.0
2021-02-22 09:35:00,388.24,389.63,388.24,389.17,34489.0,363.8197,365.1223,363.8197,364.6912,34489.0
2021-02-22 09:40:00,389.11,389.24,388.63,389.11,42683.0,364.635,364.7568,364.1852,364.635,42683.0
2021-02-22 09:45:00,389.27,389.53,389.05,389.39,20754.0,364.7849,365.0285,364.5787,364.8974,20754.0
2021-02-22 09:50:00,389.47,389.62,389.17,389.52,25366.0,364.9723,365.1129,364.6912,365.0192,25366.0
2021-02-22 09:55:00,389.61,389.73,389.21,389.46,17628.0,365.1035,365.216,364.7287,364.9629,17628.0
2021-02-22 10:00:00,389.46,389.89,389.42,389.52,13429.0,364.9629,365.3659,364.9255,365.0192,13429.0
2021-02-22 10:05:00,389.58,389.67,389.27,389.54,14864.0,365.0754,365.1597,364.7849,365.0379,14864.0
2021-02-22 10:10:00,389.62,390.05,389.42,389.81,23828.0,365.1129,365.5158,364.9255,365.2909,23828.0
2021-02-22 10:15:00,389.55,389.55,388.7,388.8,33100.0,365.0473,365.0473,364.2508,364.3445,33100.0
2021-02-22 10:20:00,388.77,389.08,388.68,388.76,14703.0,364.3163,364.6069,364.232,364.307,14703.0
2021-02-22 10:25:00,388.73,388.98,388.67,388.98,11573.0,364.2789,364.5131,364.2226,364.5131,11573.0
2021-02-22 10:30:00,389.04,389.05,388.67,388.84,16920.0,364.5694,364.5787,364.2226,364.3819,16920.0
2021-02-22 10:35:00,388.94,389.11,388.66,389.02,23556.0,364.4757,364.635,364.2133,364.5506,23556.0
2021-02-22 10:40:00,388.98,389.52,388.92,389.44,17998.0,364.5131,365.0192,364.4569,364.9442,17998.0
2021-02-22 10:45:00,389.36,389.43,389.22,389.31,8615.0,364.8692,364.9348,364.738,364.8224,8615.0
2021-02-22 10:50:00,389.31,389.31,388.43,388.52,15455.0,364.8224,364.8224,363.9977,364.0821,15455.0
2021-02-22 10:55:00,388.5,388.73,388.45,388.71,18906.0,364.0633,364.2789,364.0165,364.2601,18906.0
2021-02-22 11:00:00,388.68,388.92,388.56,388.71,15440.0,364.232,364.4569,364.1196,364.2601,15440.0
2021-02-22 11:05:00,388.64,388.91,388.43,388.69,23124.0,364.1945,364.4475,363.9977,364.2414,23124.0
2021-02-22 11:10:00,388.7,389.02,388.38,388.91,27989.0,364.2508,364.5506,363.9509,364.4475,27989.0
2021-02-22 11:15:00,388.96,389.31,388.78,389.3,50934.0,364.4944,364.8224,364.3257,364.813,50934.0
2021-02-22 11:20:00,389.32,389.52,389.24,389.5,11483.0,364.8318,365.0192,364.7568,365.0004,11483.0
2021-02-22 11:25:00,389.53,389.55,389.37,389.38,7518.0,365.0285,365.0473,364.8786,364.888,7518.0
2021-02-22 11:30:00,389.39,389.45,389.14,389.18,8161.0,364.8974,364.9536,364.6631,364.7006,8161.0
2021-02-22 11:35:00,389.2,389.66,389.19,389.6,14626.0,364.7193,365.1504,364.7099,365.0941,14626.0
2021-02-22 11:40:00,389.56,389.63,389.41,389.49,6041.0,365.0567,365.1223,364.9161,364.9911,6041.0
2021-02-22 11:45:00,389.46,389.57,389.23,389.32,13360.0,364.9629,365.066,364.7474,364.8318,13360.0
2021-02-22 11:50:00,389.42,389.64,389.37,389.4,4066.0,364.9255,365.1316,364.8786,364.9067,4066.0
2021-02-22 11:55:00,389.46,389.54,389.25,389.5,4825.0,364.9629,365.0379,364.7662,365.0004,4825.0
2021-02-22 12:00:00,389.48,389.5,389.2,389.21,8961.0,364.9817,365.0004,364.7193,364.7287,8961.0
2021-02-22 12:05:00,389.27,389.43,389.12,389.12,20393.0,364.7849,364.9348,364.6443,364.6443,20393.0
2021-02-22 12:10:00,389.21,389.24,389.02,389.24,12747.0,364.7287,364.7568,364.5506,364.7568,12747.0
2021-02-22 12:15:00,389.23,389.38,389.03,389.28,17587.0,364.7474,364.888,364.56,364.7943,17587.0
2021-02-22 12:20:00,389.24,389.49,389.24,389.41,6898.0,364.7568,364.9911,364.7568,364.9161,6898.0
2021-02-22 12:25:00,389.3,389.63,389.21,389.52,11004.0,364.813,365.1223,364.7287,365.0192,11004.0
2021-02-22 12:30:00,389.56,389.68,389.31,389.68,14635.0,365.0567,365.1691,364.8224,365.1691,14635.0
2021-02-22 12:35:00,389.68,389.98,389.6,389.88,36110.0,365.1691,365.4502,365.0941,365.3565,36110.0
2021-02-22 12:40:00,389.86,390.02,389.76,389.88,34331.0,365.3378,365.4877,365.2441,365.3565,34331.0
2021-02-22 12:45:00,389.91,389.99,389.85,389.91,4780.0,365.3846,365.4596,365.3284,365.3846,4780.0
2021-02-22 12:50:00,389.9,390.14,389.9,390.12,91496.0,365.3753,365.6002,365.3753,365.5814,91496.0
2021-02-22 12:55:00,390.09,390.29,390.03,390.25,12828.0,365.5533,365.7407,365.4971,365.7033,12828.0
2021-02-22 13:00:00,390.26,390.29,390.04,390.06,11876.0,365.7126,365.7407,365.5065,365.5252,11876.0
2021-02-22 13:05:00,390.06,390.15,390.0,390.1,23720.0,365.5252,365.6095,365.469,365.5627,23720.0
2021-02-22 13:10:00,390.13,390.23,390.0,390.23,5700.0,365.5908,365.6845,365.469,365.6845,5700.0
2021-02-22 13:15:00,390.22,390.34,390.21,390.21,8570.0,365.6751,365.7876,365.6658,365.6658,8570.0
2021-02-22 13:20:00,390.27,390.6,390.24,390.49,27660.0,365.722,366.0312,365.6939,365.9282,27660.0
2021-02-22 13:25:00,390.43,390.66,390.42,390.66,5105.0,365.8719,366.0875,365.8626,366.0875,5105.0
2021-02-22 13:30:00,390.67,390.87,390.66,390.76,7455.0,366.0968,366.2843,366.0875,366.1812,7455.0
2021-02-22 13:35:00,390.79,390.91,390.79,390.85,19366.0,366.2093,366.3217,366.2093,366.2655,19366.0
2021-02-22 13:40:00,390.87,390.93,390.76,390.86,18890.0,366.2843,366.3405,366.1812,366.2749,18890.0
2021-02-22 13:45:00,390.89,391.0,390.82,390.83,12249.0,366.303,366.4061,366.2374,366.2468,12249.0
2021-02-22 13:50:00,390.82,390.96,390.82,390.9,17389.0,366.2374,366.3686,366.2374,366.3124,17389.0
2021-02-22 13:55:00,391.0,391.08,390.82,390.86,7623.0,366.4061,366.4811,366.2374,366.2749,7623.0
2021-02-22 14:00:00,390.87,390.94,390.76,390.76,11380.0,366.2843,366.3499,366.1812,366.1812,11380.0
2021-02-22 14:05:00,390.76,390.84,390.7,390.71,7856.0,366.1812,366.2561,366.125,366.1343,7856.0
2021-02-22 14:10:00,390.65,390.67,390.44,390.47,8103.0,366.0781,366.0968,365.8813,365.9094,8103.0
2021-02-22 14:15:00,390.5,390.77,390.5,390.67,25315.0,365.9375,366.1905,365.9375,366.0968,25315.0
2021-02-22 14:20:00,390.64,390.68,390.55,390.61,10496.0,366.0687,366.1062,365.9844,366.0406,10496.0
2021-02-22 14:25:00,390.62,390.76,390.6,390.7,13566.0,366.05,366.1812,366.0312,366.125,13566.0
2021-02-22 14:30:00,390.69,390.8,390.63,390.68,18958.0,366.1156,366.2187,366.0594,366.1062,18958.0
2021-02-22 14:35:00,390.68,390.69,390.56,390.57,8901.0,366.1062,366.1156,365.9938,366.0031,8901.0
2021-02-22 14:40:00,390.57,390.6,390.49,390.5,26935.0,366.0031,366.0312,365.9282,365.9375,26935.0
2021-02-22 14:45:00,390.51,390.53,390.33,390.35,12466.0,365.9469,365.9656,365.7782,365.797,12466.0
2021-02-22 14:50:00,390.36,390.56,390.19,390.22,13472.0,365.8063,365.9938,365.647,365.6751,13472.0
2021-02-22 14:55:00,390.23,390.39,390.23,390.36,11652.0,365.6845,365.8345,365.6845,365.8063,11652.0
2021-02-22 15:00:00,390.36,390.37,390.0,390.04,39287.0,365.8063,365.8157,365.469,365.5065,39287.0
2021-02-22 15:05:00,390.1,390.1,389.81,389.87,27002.0,365.5627,365.5627,365.2909,365.3472,27002.0
2021-02-22 15:10:00,389.91,389.96,389.5,389.7,48090.0,365.3846,365.4315,365.0004,365.1879,48090.0
2021-02-22 15:15:00,389.67,389.91,389.64,389.65,25044.0,365.1597,365.3846,365.1316,365.141,25044.0
2021-02-22 15:20:00,389.64,389.78,389.42,389.47,13421.0,365.1316,365.2628,364.9255,364.9723,13421.0
2021-02-22 15:25:00,389.5,389.55,389.09,389.15,30268.0,365.0004,365.0473,364.6162,364.6724,30268.0
2021-02-22 15:30:00,389.13,389.51,389.12,389.27,34170.0,364.6537,365.0098,364.6443,364.7849,34170.0
2021-02-22 15:35:00,389.24,389.26,388.9,389.03,40419.0,364.7568,364.7755,364.4382,364.56,40419.0
2021-02-22 15:40:00,389.06,389.23,388.78,389.03,42796.0,364.5881,364.7474,364.3257,364.56,42796.0
2021-02-22 15:45:00,389.08,389.34,389.08,389.15,34688.0,364.6069,364.8505,364.6069,364.6724,34688.0
2021-02-22 15:50:00,389.18,389.18,388.56,388.61,51174.0,364.7006,364.7006,364.1196,364.1664,51174.0
2021-02-22 15:55:00,388.65,388.87,388.31,388.55,303551.0,364.2039,364.4101,363.8853,364.1102,303551.0
2021-02-23 09:30:00,386.08,386.17,385.0,385.1,131729.0,361.7956,361.8799,360.7835,360.8772,131729.0
2021-02-23 09:35:00,385.02,385.4,384.37,384.45,103308.0,360.8022,361.1583,360.1931,360.2681,103308.0
2021-02-23 09:40:00,384.3,384.64,383.56,383.59,101804.0,360.1275,360.4461,359.4341,359.4622,101804.0
2021-02-23 09:45:00,383.55,383.55,382.28,382.34,108771.0,359.4247,359.4247,358.2346,358.2908,108771.0
2021-02-23 09:50:00,382.19,383.69,381.62,383.52,133125.0,358.1502,359.5559,357.6161,359.3966,133125.0
2021-02-23 09:55:00,383.47,383.99,383.33,383.65,72017.0,359.3497,359.837,359.2185,359.5184,72017.0
2021-02-23 10:00:00,383.58,384.46,382.87,384.46,55088.0,359.4528,360.2774,358.7875,360.2774,55088.0
2021-02-23 10:05:00,384.48,384.91,383.75,384.91,43399.0,360.2962,360.6991,359.6121,360.6991,43399.0
2021-02-23 10:10:00,384.9,385.26,384.63,384.68,54184.0,360.6898,361.0271,360.4368,360.4836,54184.0
2021-02-23 10:15:00,384.63,384.75,384.19,384.7,19909.0,360.4368,360.5492,360.0244,360.5024,19909.0
2021-02-23 10:20:00,384.79,385.59,384.44,385.58,34808.0,360.5867,361.3364,360.2587,361.327,34808.0
2021-02-23 10:25:00,385.6,385.72,385.42,385.71,30717.0,361.3457,361.4582,361.1771,361.4488,30717.0
2021-02-23 10:30:00,385.77,385.78,385.03,385.53,31941.0,361.505,361.5144,360.8116,361.2801,31941.0
2021-02-23 10:35:00,385.46,385.79,385.16,385.77,18241.0,361.2145,361.5238,360.9334,361.505,18241.0
2021-02-23 10:40:00,385.75,386.14,385.42,386.11,31277.0,361.4863,361.8518,361.1771,361.8237,31277.0
2021-02-23 10:45:00,386.11,387.14,386.11,386.93,176711.0,361.8237,362.7889,361.8237,362.5921,176711.0
2021-02-23 10:50:00,386.93,387.1,386.59,387.09,19105.0,362.5921,362.7514,362.2735,362.742,19105.0
2021-02-23 10:55:00,387.08,387.08,386.5,386.65,28885.0,362.7327,362.7327,362.1891,362.3297,28885.0
2021-02-23 11:00:00,386.83,387.57,386.49,387.55,34331.0,362.4984,363.1918,362.1798,363.1731,34331.0
2021-02-23 11:05:00,387.39,387.5,386.94,387.16,17146.0,363.0232,363.1262,362.6015,362.8076,17146.0
2021-02-23 11:10:00,387.18,387.33,386.83,386.98,15605.0,362.8264,362.9669,362.4984,362.6389,15605.0
2021-02-23 11:15:00,387.0,387.29,386.28,386.28,18144.0,362.6577,362.9294,361.983,361.983,18144.0
2021-02-23 11:20:00,386.26,386.33,385.94,386.06,14242.0,361.9642,362.0298,361.6644,361.7768,14242.0
2021-02-23 11:25:00,386.05,386.21,385.71,386.15,19749.0,361.7674,361.9174,361.4488,361.8611,19749.0
2021-02-23 11:30:00,386.13,386.7,385.72,386.7,20519.0,361.8424,362.3766,361.4582,362.3766,20519.0
2021-02-23 11:35:00,386.73,386.82,386.22,386.24,16964.0,362.4047,362.489,361.9267,361.9455,16964.0
2021-02-23 11:40:00,386.33,386.33,385.43,385.67,19148.0,362.0298,362.0298,361.1864,361.4113,19148.0
2021-02-23 11:45:00,385.53,385.69,385.35,385.35,22295.0,361.2801,361.4301,361.1115,361.1115,22295.0
2021-02-23 11:50:00,385.37,385.89,385.26,385.8,26914.0,361.1302,361.6175,361.0271,361.5332,26914.0
2021-02-23 11:55:00,385.71,385.72,385.31,385.42,32064.0,361.4488,361.4582,361.074,361.1771,32064.0
2021-02-23 12:00:00,385.35,385.36,384.74,384.89,26353.0,361.1115,361.1208,360.5398,360.6804,26353.0
2021-02-23 12:05:00,384.87,385.07,384.52,384.66,20785.0,360.6617,360.8491,360.3337,360.4649,20785.0
2021-02-23 12:10:00,384.61,385.07,384.51,384.65,29440.0,360.418,360.8491,360.3243,360.4555,29440.0
2021-02-23 12:15:00,384.65,385.46,384.29,385.42,48488.0,360.4555,361.2145,360.1181,361.1771,48488.0
2021-02-23 12:20:00,385.43,385.45,384.89,385.27,23532.0,361.1864,361.2052,360.6804,361.0365,23532.0
2021-02-23 12:25:00,385.35,385.73,385.29,385.66,34707.0,361.1115,361.4676,361.0552,361.402,34707.0
2021-02-23 12:30:00,385.62,386.04,385.54,385.85,29810.0,361.3645,361.7581,361.2895,361.58,29810.0
2021-02-23 12:35:00,385.77,385.77,384.65,384.79,23771.0,361.505,361.505,360.4555,360.5867,23771.0
2021-02-23 12:40:00,384.7,384.8,384.43,384.52,38738.0,360.5024,360.5961,360.2493,360.3337,38738.0
2021-02-23 12:45:00,384.48,385.25,384.46,384.6,36962.0,360.2962,361.0178,360.2774,360.4086,36962.0
2021-02-23 12:50:00,384.55,385.28,384.18,385.28,30215.0,360.3618,361.0459,360.0151,361.0459,30215.0
2021-02-23 12:55:00,385.22,385.23,384.0,384.19,28393.0,360.9896,360.999,359.8464,360.0244,28393.0
2021-02-23 13:00:00,384.19,385.27,383.96,385.0,22026.0,360.0244,361.0365,359.8089,360.7835,22026.0
2021-02-23 13:05:00,385.05,385.28,384.96,385.22,14463.0,360.8303,361.0459,360.746,360.9896,14463.0
2021-02-23 13:10:00,385.21,385.73,385.08,385.6,25687.0,360.9803,361.4676,360.8585,361.3457,25687.0
2021-02-23 13:15:00,385.63,386.0,385.54,385.89,23983.0,361.3739,361.7206,361.2895,361.6175,23983.0
2021-02-23 13:20:00,385.91,386.46,385.78,386.44,15906.0,361.6362,362.1516,361.5144,362.1329,15906.0
2021-02-23 13:25:00,386.46,386.62,386.33,386.51,33726.0,362.1516,362.3016,362.0298,362.1985,33726.0
2021-02-23 13:30:00,386.53,386.68,386.31,386.63,20870.0,362.2172,362.3578,362.0111,362.311,20870.0
2021-02-23 13:35:00,386.57,386.71,386.38,386.64,21227.0,362.2547,362.3859,362.0767,362.3203,21227.0
2021-02-23 13:40:00,386.65,386.69,386.14,386.21,27966.0,362.3297,362.3672,361.8518,361.9174,27966.0
2021-02-23 13:45:00,386.29,386.47,386.0,386.12,18504.0,361.9923,362.161,361.7206,361.833,18504.0
2021-02-23 13:50:00,385.94,386.39,385.9,386.09,8999.0,361.6644,362.0861,361.6269,361.8049,8999.0
2021-02-23 13:55:00,386.1,386.88,386.01,386.6,28832.0,361.8143,362.5452,361.73,362.2828,28832.0
2021-02-23 14:00:00,386.5,386.92,386.37,386.62,20246.0,362.1891,362.5827,362.0673,362.3016,20246.0
2021-02-23 14:05:00,386.77,387.18,386.65,386.93,26620.0,362.4421,362.8264,362.3297,362.5921,26620.0
2021-02-23 14:10:00,386.95,387.12,386.79,386.88,27267.0,362.6108,362.7701,362.4609,362.5452,27267.0
2021-02-23 14:15:00,386.93,387.2,386.85,387.15,22716.0,362.5921,362.8451,362.5171,362.7982,22716.0
2021-02-23 14:20:00,387.15,387.39,386.99,387.39,43147.0,362.7982,363.0232,362.6483,363.0232,43147.0
2021-02-23 14:25:00,387.3,387.48,387.19,387.31,60726.0,362.9388,363.1075,362.8357,362.9482,60726.0
2021-02-23 14:30:00,387.31,387.43,386.38,386.38,28429.0,362.9482,363.0606,362.0767,362.0767,28429.0
2021-02-23 14:35:00,386.35,386.72,386.19,386.56,18794.0,362.0486,362.3953,361.8986,362.2454,18794.0
2021-02-23 14:40:00,386.55,387.21,386.55,387.11,14270.0,362.236,362.8545,362.236,362.7608,14270.0
2021-02-23 14:45:00,387.13,387.39,387.07,387.29,18508.0,362.7795,363.0232,362.7233,362.9294,18508.0
2021-02-23 14:50:00,387.31,388.1,387.31,387.74,68638.0,362.9482,363.6885,362.9482,363.3511,68638.0
2021-02-23 14:55:00,387.82,388.16,387.6,388.14,27675.0,363.4261,363.7447,363.2199,363.726,27675.0
2021-02-23 15:00:00,388.17,388.32,388.06,388.31,29148.0,363.7541,363.8947,363.651,363.8853,29148.0
2021-02-23 15:05:00,388.31,388.91,388.26,388.88,56648.0,363.8853,364.4475,363.8384,364.4194,56648.0
2021-02-23 15:10:00,388.89,389.4,388.65,389.39,97577.0,364.4288,364.9067,364.2039,364.8974,97577.0
2021-02-23 15:15:00,389.39,389.64,389.32,389.62,34724.0,364.8974,365.1316,364.8318,365.1129,34724.0
2021-02-23 15:20:00,389.62,389.99,389.57,389.84,53181.0,365.1129,365.4596,365.066,365.319,53181.0
2021-02-23 15:25:00,389.85,390.37,389.68,390.3,53599.0,365.3284,365.8157,365.1691,365.7501,53599.0
2021-02-23 15:30:00,390.35,390.38,389.87,389.93,53950.0,365.797,365.8251,365.3472,365.4034,53950.0
2021-02-23 15:35:00,389.95,390.32,389.87,390.02,37602.0,365.4221,365.7689,365.3472,365.4877,37602.0
2021-02-23 15:40:00,390.0,390.15,389.62,389.72,37360.0,365.469,365.6095,365.1129,365.2066,37360.0
2021-02-23 15:45:00,389.69,389.96,389.64,389.66,70577.0,365.1785,365.4315,365.1316,365.1504,70577.0
2021-02-23 15:50:00,389.71,389.76,389.09,389.35,88549.0,365.1972,365.2441,364.6162,364.8599,88549.0
2021-02-23 15:55:00,389.31,389.34,388.71,388.94,242961.0,364.8224,364.8505,364.2601,364.4757,242961.0
2021-02-24 09:30:00,387.73,388.63,387.54,388.3,112366.0,363.3418,364.1852,363.1637,363.8759,112366.0
2021-02-24 09:35:00,388.31,388.42,386.88,387.87,100234.0,363.8853,363.9884,362.5452,363.473,100234.0
2021-02-24 09:40:00,387.98,388.22,387.33,387.61,28991.0,363.576,363.8009,362.9669,363.2293,28991.0
2021-02-24 09:45:00,387.57,388.58,387.49,388.35,44557.0,363.1918,364.1383,363.1169,363.9228,44557.0
2021-02-24 09:50:00,388.27,388.43,387.39,387.5,35167.0,363.8478,363.9977,363.0232,363.1262,35167.0
2021-02-24 09:55:00,387.67,388.5,387.44,387.83,41125.0,363.2855,364.0633,363.07,363.4355,41125.0
2021-02-24 10:00:00,387.84,388.36,387.21,387.29,14861.0,363.4448,363.9321,362.8545,362.9294,14861.0
2021-02-24 10:05:00,387.39,387.55,386.74,386.99,21720.0,363.0232,363.1731,362.414,362.6483,21720.0
2021-02-24 10:10:00,386.84,387.42,386.75,387.4,13382.0,362.5077,363.0513,362.4234,363.0325,13382.0
2021-02-24 10:15:00,387.27,388.26,387.27,388.2,22461.0,362.9107,363.8384,362.9107,363.7822,22461.0
2021-02-24 10:20:00,388.12,389.04,387.91,389.04,39980.0,363.7072,364.5694,363.5104,364.5694,39980.0
2021-02-24 10:25:00,388.97,389.11,388.75,388.96,26324.0,364.5038,364.635,364.2976,364.4944,26324.0
2021-02-24 10:30:00,388.94,389.42,388.48,389.22,34664.0,364.4757,364.9255,364.0446,364.738,34664.0
2021-02-24 10:35:00,389.2,389.2,388.63,389.03,37435.0,364.7193,364.7193,364.1852,364.56,37435.0
2021-02-24 10:40:00,388.88,389.29,388.65,389.25,20386.0,364.4194,364.8036,364.2039,364.7662,20386.0
2021-02-24 10:45:00,389.23,389.36,388.98,389.2,9800.0,364.7474,364.8692,364.5131,364.7193,9800.0
2021-02-24 10:50:00,389.14,389.24,388.74,389.21,16526.0,364.6631,364.7568,364.2882,364.7287,16526.0
2021-02-24 10:55:00,389.21,390.08,389.19,389.83,70216.0,364.7287,365.544,364.7099,365.3097,70216.0
2021-02-24 11:00:00,389.83,390.09,389.74,390.06,32629.0,365.3097,365.5533,365.2253,365.5252,32629.0
2021-02-24 11:05:00,390.09,390.3,389.96,390.11,22080.0,365.5533,365.7501,365.4315,365.5721,22080.0
2021-02-24 11:10:00,390.15,390.5,390.03,390.46,36482.0,365.6095,365.9375,365.4971,365.9,36482.0
2021-02-24 11:15:00,390.5,390.66,390.43,390.62,32122.0,365.9375,366.0875,365.8719,366.05,32122.0
2021-02-24 11:20:00,390.63,391.03,390.58,391.01,22945.0,366.0594,366.4342,366.0125,366.4155,22945.0
2021-02-24 11:25:00,391.0,391.37,390.8,390.88,33943.0,366.4061,366.7528,366.2187,366.2936,33943.0
2021-02-24 11:30:00,390.93,391.22,390.83,391.22,21839.0,366.3405,366.6122,366.2468,366.6122,21839.0
2021-02-24 11:35:00,391.17,391.37,391.11,391.3,55237.0,366.5654,366.7528,366.5092,366.6872,55237.0
2021-02-24 11:40:00,391.23,391.23,390.81,390.87,13856.0,366.6216,366.6216,366.228,366.2843,13856.0
2021-02-24 11:45:00,390.96,391.34,390.82,391.29,13540.0,366.3686,366.7247,366.2374,366.6778,13540.0
2021-02-24 11:50:00,391.2,391.45,391.16,391.21,11723.0,366.5935,366.8278,366.556,366.6029,11723.0
2021-02-24 11:55:00,391.31,391.5,391.12,391.43,13488.0,366.6966,366.8746,366.5185,366.809,13488.0
2021-02-24 12:00:00,391.44,391.93,391.44,391.89,44239.0,366.8184,367.2776,366.8184,367.2401,44239.0
2021-02-24 12:05:00,391.81,391.82,391.66,391.71,13526.0,367.1651,367.1745,367.0246,367.0714,13526.0
2021-02-24 12:10:00,391.76,392.0,391.65,391.93,15770.0,367.1183,367.3432,367.0152,367.2776,15770.0
2021-02-24 12:15:00,391.94,392.06,391.86,392.0,20298.0,367.287,367.3994,367.212,367.3432,20298.0
2021-02-24 12:20:00,391.99,392.16,391.9,392.09,23703.0,367.3338,367.4931,367.2495,367.4275,23703.0
2021-02-24 12:25:00,392.09,392.35,391.97,392.35,69489.0,367.4275,367.6712,367.3151,367.6712,69489.0
2021-02-24 12:30:00,392.37,392.55,392.24,392.49,30893.0,367.6899,367.8586,367.5681,367.8024,30893.0
2021-02-24 12:35:00,392.54,392.67,392.48,392.59,19532.0,367.8492,367.971,367.793,367.8961,19532.0
2021-02-24 12:40:00,392.62,392.62,392.33,392.34,17073.0,367.9242,367.9242,367.6524,367.6618,17073.0
2021-02-24 12:45:00,392.33,392.41,392.06,392.21,17643.0,367.6524,367.7274,367.3994,367.54,17643.0
2021-02-24 12:50:00,392.19,392.39,392.0,392.02,31911.0,367.5212,367.7087,367.3432,367.3619,31911.0
2021-02-24 12:55:00,392.07,392.15,391.94,391.95,42682.0,367.4088,367.4837,367.287,367.2963,42682.0
2021-02-24 13:00:00,391.96,392.02,391.64,391.69,38571.0,367.3057,367.3619,367.0058,367.0527,38571.0
2021-02-24 13:05:00,391.77,392.04,391.73,392.01,12315.0,367.1276,367.3807,367.0902,367.3526,12315.0
2021-02-24 13:10:00,392.03,392.48,392.0,392.48,9191.0,367.3713,367.793,367.3432,367.793,9191.0
2021-02-24 13:15:00,392.49,392.51,392.26,392.44,194620.0,367.8024,367.8211,367.5868,367.7555,194620.0
2021-02-24 13:20:00,392.45,392.63,392.26,392.6,20624.0,367.7649,367.9336,367.5868,367.9054,20624.0
2021-02-24 13:25:00,392.64,392.91,392.64,392.85,42470.0,367.9429,368.1959,367.9429,368.1397,42470.0
2021-02-24 13:30:00,392.93,393.34,392.79,393.34,27739.0,368.2147,368.5989,368.0835,368.5989,27739.0
2021-02-24 13:35:00,393.37,393.51,393.32,393.39,58298.0,368.627,368.7582,368.5802,368.6458,58298.0
2021-02-24 13:40:00,393.32,393.56,393.14,393.46,41007.0,368.5802,368.8051,368.4115,368.7113,41007.0
2021-02-24 13:45:00,393.46,393.46,393.22,393.25,22182.0,368.7113,368.7113,368.4864,368.5146,22182.0
2021-02-24 13:50:00,393.29,393.47,393.13,393.24,20589.0,368.552,368.7207,368.4021,368.5052,20589.0
2021-02-24 13:55:00,393.23,393.47,393.23,393.47,18867.0,368.4958,368.7207,368.4958,368.7207,18867.0
2021-02-24 14:00:00,393.48,393.6,393.17,393.21,22024.0,368.7301,368.8425,368.4396,368.4771,22024.0
2021-02-24 14:05:00,393.16,393.19,392.81,393.03,24537.0,368.4302,368.4583,368.1022,368.3084,24537.0
2021-02-24 14:10:00,393.02,393.18,392.6,392.68,19198.0,368.299,368.449,367.9054,367.9804,19198.0
2021-02-24 14:15:00,392.72,393.01,392.7,393.0,10154.0,368.0179,368.2897,367.9992,368.2803,10154.0
2021-02-24 14:20:00,392.99,393.07,392.64,392.86,10643.0,368.2709,368.3459,367.9429,368.1491,10643.0
2021-02-24 14:25:00,392.87,393.06,392.86,392.99,11559.0,368.1585,368.3365,368.1491,368.2709,11559.0
2021-02-24 14:30:00,393.0,393.29,392.71,393.01,21094.0,368.2803,368.552,368.0085,368.2897,21094.0
2021-02-24 14:35:00,392.98,393.04,392.82,392.97,22226.0,368.2615,368.3178,368.1116,368.2522,22226.0
2021-02-24 14:40:00,392.96,393.08,392.84,392.96,26558.0,368.2428,368.3553,368.1303,368.2428,26558.0
2021-02-24 14:45:00,392.97,393.01,392.46,392.48,79852.0,368.2522,368.2897,367.7742,367.793,79852.0
2021-02-24 14:50:00,392.52,392.76,392.45,392.59,15062.0,367.8305,368.0554,367.7649,367.8961,15062.0
2021-02-24 14:55:00,392.57,392.74,392.53,392.63,11808.0,367.8773,368.0366,367.8398,367.9336,11808.0
2021-02-24 15:00:00,392.64,392.91,392.5,392.64,18901.0,367.9429,368.1959,367.8117,367.9429,18901.0
2021-02-24 15:05:00,392.68,392.9,392.61,392.83,22054.0,367.9804,368.1866,367.9148,368.121,22054.0
2021-02-24 15:10:00,392.78,392.97,392.72,392.97,37682.0,368.0741,368.2522,368.0179,368.2522,37682.0
2021-02-24 15:15:00,392.95,393.11,392.66,392.71,21152.0,368.2334,368.3834,367.9617,368.0085,21152.0
2021-02-24 15:20:00,392.68,393.02,392.65,393.01,18586.0,367.9804,368.299,367.9523,368.2897,18586.0
2021-02-24 15:25:00,392.99,393.35,392.88,393.35,26384.0,368.2709,368.6083,368.1678,368.6083,26384.0
2021-02-24 15:30:00,393.3,393.52,393.25,393.52,26102.0,368.5614,368.7676,368.5146,368.7676,26102.0
2021-02-24 15:35:00,393.52,393.63,393.38,393.55,16119.0,368.7676,368.8707,368.6364,368.7957,16119.0
2021-02-24 15:40:00,393.53,393.54,392.9,393.13,101276.0,368.7769,368.7863,368.1866,368.4021,101276.0
2021-02-24 15:45:00,393.07,393.42,393.06,393.33,24579.0,368.3459,368.6739,368.3365,368.5895,24579.0
2021-02-24 15:50:00,393.42,393.67,393.23,393.53,66203.0,368.6739,368.9081,368.4958,368.7769,66203.0
2021-02-24 15:55:00,393.56,393.67,393.17,393.21,129612.0,368.8051,368.9081,368.4396,368.4771,129612.0
2021-02-25 09:30:00,391.86,392.94,391.86,392.94,96249.0,367.212,368.2241,367.212,368.2241,96249.0
2021-02-25 09:35:00,393.0,393.33,392.93,393.09,55044.0,368.2803,368.5895,368.2147,368.3646,55044.0
2021-02-25 09:40:00,393.1,393.16,392.88,392.92,29307.0,368.374,368.4302,368.1678,368.2053,29307.0
2021-02-25 09:45:00,392.9,393.02,392.5,392.59,42710.0,368.1866,368.299,367.8117,367.8961,42710.0
2021-02-25 09:50:00,392.55,392.96,392.34,392.49,32172.0,367.8586,368.2428,367.6618,367.8024,32172.0
2021-02-25 09:55:00,392.49,392.67,392.32,392.39,17493.0,367.8024,367.971,367.6431,367.7087,17493.0
2021-02-25 10:00:00,392.38,392.38,391.64,391.64,87159.0,367.6993,367.6993,367.0058,367.0058,87159.0
2021-02-25 10:05:00,391.65,391.72,390.71,391.08,163669.0,367.0152,367.0808,366.1343,366.4811,163669.0
2021-02-25 10:10:00,391.09,391.51,390.7,390.88,137884.0,366.4904,366.884,366.125,366.2936,137884.0
2021-02-25 10:15:00,390.86,391.43,390.79,391.38,40525.0,366.2749,366.809,366.2093,366.7622,40525.0
2021-02-25 10:20:00,391.41,392.16,391.41,391.77,38025.0,366.7903,367.4931,366.7903,367.1276,38025.0
2021-02-25 10:25:00,391.76,391.78,390.85,391.17,82562.0,367.1183,367.137,366.2655,366.5654,82562.0
2021-02-25 10:30:00,391.11,391.11,390.35,390.5,57002.0,366.5092,366.5092,365.797,365.9375,57002.0
2021-02-25 10:35:00,390.5,390.5,389.66,389.97,79348.0,365.9375,365.9375,365.1504,365.4409,79348.0
2021-02-25 10:40:00,389.9,390.41,389.67,390.21,60880.0,365.3753,365.8532,365.1597,365.6658,60880.0
2021-02-25 10:45:00,390.23,390.23,389.4,389.54,85662.0,365.6845,365.6845,364.9067,365.0379,85662.0
2021-02-25 10:50:00,389.53,389.91,389.02,389.89,67086.0,365.0285,365.3846,364.5506,365.3659,67086.0
2021-02-25 10:55:00,389.84,390.5,389.82,390.43,45574.0,365.319,365.9375,365.3003,365.8719,45574.0
2021-02-25 11:00:00,390.46,390.86,390.15,390.6,22293.0,365.9,366.2749,365.6095,366.0312,22293.0
2021-02-25 11:05:00,390.45,390.9,390.08,390.85,23420.0,365.8907,366.3124,365.544,366.2655,23420.0
2021-02-25 11:10:00,390.88,390.92,390.49,390.53,14559.0,366.2936,366.3311,365.9282,365.9656,14559.0
2021-02-25 11:15:00,390.56,390.95,390.27,390.76,23480.0,365.9938,366.3592,365.722,366.1812,23480.0
2021-02-25 11:20:00,390.87,391.09,389.99,390.35,52380.0,366.2843,366.4904,365.4596,365.797,52380.0
2021-02-25 11:25:00,390.32,390.39,389.74,389.88,33229.0,365.7689,365.8345,365.2253,365.3565,33229.0
2021-02-25 11:30:00,389.89,389.99,389.59,389.69,32061.0,365.3659,365.4596,365.0848,365.1785,32061.0
2021-02-25 11:35:00,389.66,389.76,388.9,389.29,40133.0,365.1504,365.2441,364.4382,364.8036,40133.0
2021-02-25 11:40:00,389.28,389.36,388.54,388.76,49769.0,364.7943,364.8692,364.1008,364.307,49769.0
2021-02-25 11:45:00,388.75,388.75,387.97,388.0,59654.0,364.2976,364.2976,363.5667,363.5948,59654.0
2021-02-25 11:50:00,388.01,388.57,387.52,388.34,81955.0,363.6042,364.1289,363.145,363.9134,81955.0
2021-02-25 11:55:00,388.21,388.43,387.51,387.84,46626.0,363.7916,363.9977,363.1356,363.4448,46626.0
2021-02-25 12:00:00,387.69,387.89,387.12,387.69,39294.0,363.3043,363.4917,362.7701,363.3043,39294.0
2021-02-25 12:05:00,387.73,387.97,387.34,387.81,42900.0,363.3418,363.5667,362.9763,363.4167,42900.0
2021-02-25 12:10:00,387.77,388.28,386.93,388.15,50361.0,363.3792,363.8572,362.5921,363.7353,50361.0
2021-02-25 12:15:00,388.03,388.28,387.64,387.72,34988.0,363.6229,363.8572,363.2574,363.3324,34988.0
2021-02-25 12:20:00,387.56,387.98,387.13,387.76,58784.0,363.1825,363.576,362.7795,363.3699,58784.0
2021-02-25 12:25:00,387.78,387.78,386.72,386.89,42605.0,363.3886,363.3886,362.3953,362.5546,42605.0
2021-02-25 12:30:00,386.85,386.86,385.9,386.21,42525.0,362.5171,362.5265,361.6269,361.9174,42525.0
2021-02-25 12:35:00,386.29,386.88,385.98,386.87,40333.0,361.9923,362.5452,361.7018,362.5359,40333.0
2021-02-25 12:40:00,386.92,386.92,386.16,386.43,158057.0,362.5827,362.5827,361.8705,362.1235,158057.0
2021-02-25 12:45:00,386.47,387.0,385.88,386.26,51245.0,362.161,362.6577,361.6081,361.9642,51245.0
2021-02-25 12:50:00,386.21,386.28,384.92,384.92,59616.0,361.9174,361.983,360.7085,360.7085,59616.0
2021-02-25 12:55:00,384.92,385.38,384.12,384.35,71139.0,360.7085,361.1396,359.9588,360.1744,71139.0
2021-02-25 13:00:00,384.38,385.07,383.21,384.14,126430.0,360.2025,360.8491,359.1061,359.9776,126430.0
2021-02-25 13:05:00,384.28,384.99,383.8,384.91,115642.0,360.1088,360.7741,359.659,360.6991,115642.0
2021-02-25 13:10:00,384.89,385.5,384.42,385.49,60030.0,360.6804,361.252,360.24,361.2427,60030.0
2021-02-25 13:15:00,385.45,385.84,384.77,385.76,189135.0,361.2052,361.5706,360.5679,361.4957,189135.0
2021-02-25 13:20:00,385.79,386.39,385.62,386.04,91069.0,361.5238,362.0861,361.3645,361.7581,91069.0
2021-02-25 13:25:00,386.12,386.19,385.42,385.98,37961.0,361.833,361.8986,361.1771,361.7018,37961.0
2021-02-25 13:30:00,385.97,386.13,385.22,385.43,29849.0,361.6925,361.8424,360.9896,361.1864,29849.0
2021-02-25 13:35:00,385.5,385.95,384.92,385.93,23891.0,361.252,361.6737,360.7085,361.655,23891.0
2021-02-25 13:40:00,386.05,386.42,385.48,386.23,48602.0,361.7674,362.1142,361.2333,361.9361,48602.0
2021-02-25 13:45:00,386.21,386.3,385.6,385.99,37668.0,361.9174,362.0017,361.3457,361.7112,37668.0
2021-02-25 13:50:00,385.99,385.99,384.94,385.12,27908.0,361.7112,361.7112,360.7273,360.8959,27908.0
2021-02-25 13:55:00,385.14,385.66,384.83,385.63,24365.0,360.9147,361.402,360.6242,361.3739,24365.0
2021-02-25 14:00:00,385.33,386.52,385.2,386.47,41221.0,361.0927,362.2079,360.9709,362.161,41221.0
2021-02-25 14:05:00,386.5,387.01,386.34,386.93,23399.0,362.1891,362.6671,362.0392,362.5921,23399.0
2021-02-25 14:10:00,386.99,387.37,386.82,386.86,62939.0,362.6483,363.0044,362.489,362.5265,62939.0
2021-02-25 14:15:00,387.01,387.6,386.94,387.58,34132.0,362.6671,363.2199,362.6015,363.2012,34132.0
2021-02-25 14:20:00,387.63,388.07,387.42,388.0,50679.0,363.2481,363.6604,363.0513,363.5948,50679.0
2021-02-25 14:25:00,387.99,388.05,387.69,387.95,23834.0,363.5854,363.6416,363.3043,363.5479,23834.0
2021-02-25 14:30:00,387.9,387.9,386.98,386.99,43653.0,363.5011,363.5011,362.6389,362.6483,43653.0
2021-02-25 14:35:00,387.04,387.07,386.31,386.31,23476.0,362.6952,362.7233,362.0111,362.0111,23476.0
2021-02-25 14:40:00,386.29,386.77,386.29,386.35,21322.0,361.9923,362.4421,361.9923,362.0486,21322.0
2021-02-25 14:45:00,386.38,386.66,385.92,386.02,29561.0,362.0767,362.3391,361.6456,361.7393,29561.0
2021-02-25 14:50:00,386.09,386.48,385.54,385.6,28113.0,361.8049,362.1704,361.2895,361.3457,28113.0
2021-02-25 14:55:00,385.7,386.0,385.51,385.57,37443.0,361.4395,361.7206,361.2614,361.3176,37443.0
2021-02-25 15:00:00,385.52,386.07,385.25,385.25,63021.0,361.2708,361.7862,361.0178,361.0178,63021.0
2021-02-25 15:05:00,385.27,385.52,384.13,384.29,39745.0,361.0365,361.2708,359.9682,360.1181,39745.0
2021-02-25 15:10:00,384.27,385.1,384.23,384.45,76989.0,360.0994,360.8772,360.0619,360.2681,76989.0
2021-02-25 15:15:00,384.32,384.6,383.75,383.96,78069.0,360.1463,360.4086,359.6121,359.8089,78069.0
2021-02-25 15:20:00,384.08,384.57,383.39,383.46,50235.0,359.9214,360.3805,359.2748,359.3403,50235.0
2021-02-25 15:25:00,383.57,384.3,383.56,383.73,55361.0,359.4434,360.1275,359.4341,359.5934,55361.0
2021-02-25 15:30:00,383.58,384.3,382.93,382.93,110305.0,359.4528,360.1275,358.8437,358.8437,110305.0
2021-02-25 15:35:00,382.93,383.12,382.19,382.93,81464.0,358.8437,359.0217,358.1502,358.8437,81464.0
2021-02-25 15:40:00,382.97,384.05,382.38,383.89,155545.0,358.8812,359.8932,358.3283,359.7433,155545.0
2021-02-25 15:45:00,383.94,385.39,383.8,384.81,79194.0,359.7902,361.149,359.659,360.6054,79194.0
2021-02-25 15:50:00,384.86,385.12,383.97,384.59,109470.0,360.6523,360.8959,359.8183,360.3993,109470.0
2021-02-25 15:55:00,384.58,384.58,383.74,383.81,223793.0,360.3899,360.3899,359.6027,359.6683,223793.0
2021-02-26 09:30:00,385.79,386.09,384.96,385.07,109560.0,361.5238,361.8049,360.746,360.8491,109560.0
2021-02-26 09:35:00,384.99,385.44,384.69,385.17,42622.0,360.7741,361.1958,360.493,360.9428,42622.0
2021-02-26 09:40:00,385.21,385.78,384.81,385.44,38168.0,360.9803,361.5144,360.6054,361.1958,38168.0
2021-02-26 09:45:00,385.36,386.28,384.88,385.05,34380.0,361.1208,361.983,360.671,360.8303,34380.0
2021-02-26 09:50:00,385.05,385.16,384.03,384.12,45279.0,360.8303,360.9334,359.8745,359.9588,45279.0
2021-02-26 09:55:00,384.09,384.09,383.39,383.51,47548.0,359.9307,359.9307,359.2748,359.3872,47548.0
2021-02-26 10:00:00,383.5,383.64,382.63,383.54,180574.0,359.3778,359.509,358.5626,359.4153,180574.0
2021-02-26 10:05:00,383.48,383.83,382.05,382.08,54893.0,359.3591,359.6871,358.019,358.0472,54893.0
2021-02-26 10:10:00,382.1,382.79,381.88,382.59,40981.0,358.0659,358.7125,357.8597,358.5251,40981.0
2021-02-26 10:15:00,382.56,382.99,381.88,382.38,62238.0,358.497,358.8999,357.8597,358.3283,62238.0
2021-02-26 10:20:00,382.54,382.7,381.46,381.74,53499.0,358.4782,358.6282,357.4661,357.7285,53499.0
2021-02-26 10:25:00,381.73,382.59,379.61,379.76,74300.0,357.7192,358.5251,355.7325,355.8731,74300.0
2021-02-26 10:30:00,379.97,381.15,379.97,380.62,50322.0,356.0699,357.1756,356.0699,356.679,50322.0
2021-02-26 10:35:00,380.66,383.08,380.2,382.93,63818.0,356.7165,358.9843,356.2854,358.8437,63818.0
2021-02-26 10:40:00,382.79,383.36,382.44,383.16,82835.0,358.7125,359.2466,358.3845,359.0592,82835.0
2021-02-26 10:45:00,383.2,384.11,383.01,383.94,44637.0,359.0967,359.9495,358.9187,359.7902,44637.0
2021-02-26 10:50:00,383.86,384.39,383.29,383.95,31686.0,359.7152,360.2119,359.181,359.7995,31686.0
2021-02-26 10:55:00,383.98,384.2,383.34,383.77,202357.0,359.8276,360.0338,359.2279,359.6308,202357.0
2021-02-26 11:00:00,383.81,384.85,383.35,384.71,81347.0,359.6683,360.6429,359.2373,360.5117,81347.0
2021-02-26 11:05:00,384.77,385.12,384.43,384.55,50549.0,360.5679,360.8959,360.2493,360.3618,50549.0
2021-02-26 11:10:00,384.55,384.67,383.71,383.93,26714.0,360.3618,360.4742,359.5746,359.7808,26714.0
2021-02-26 11:15:00,384.17,384.48,383.3,383.4,19534.0,360.0057,360.2962,359.1904,359.2841,19534.0
2021-02-26 11:20:00,383.6,383.61,382.85,383.08,28595.0,359.4715,359.4809,358.7687,358.9843,28595.0
2021-02-26 11:25:00,383.19,383.73,383.05,383.28,38712.0,359.0873,359.5934,358.9561,359.1717,38712.0
2021-02-26 11:30:00,383.34,384.8,383.15,384.7,79295.0,359.2279,360.5961,359.0498,360.5024,79295.0
2021-02-26 11:35:00,384.68,385.62,384.68,385.5,38665.0,360.4836,361.3645,360.4836,361.252,38665.0
2021-02-26 11:40:00,385.48,385.67,385.07,385.12,19519.0,361.2333,361.4113,360.8491,360.8959,19519.0
2021-02-26 11:45:00,385.12,385.15,384.46,384.97,28008.0,360.8959,360.924,360.2774,360.7554,28008.0
2021-02-26 11:50:00,384.91,385.05,384.37,384.6,68971.0,360.6991,360.8303,360.1931,360.4086,68971.0
2021-02-26 11:55:00,384.5,384.93,384.38,384.93,15997.0,360.3149,360.7179,360.2025,360.7179,15997.0
2021-02-26 12:00:00,385.03,385.26,384.76,385.15,15259.0,360.8116,361.0271,360.5586,360.924,15259.0
2021-02-26 12:05:00,384.93,386.01,384.39,386.01,30761.0,360.7179,361.73,360.2119,361.73,30761.0
2021-02-26 12:10:00,386.01,386.75,385.91,386.6,66029.0,361.73,362.4234,361.6362,362.2828,66029.0
2021-02-26 12:15:00,386.6,387.02,386.36,386.92,61101.0,362.2828,362.6764,362.0579,362.5827,61101.0
2021-02-26 12:20:00,386.97,386.97,386.48,386.54,23966.0,362.6296,362.6296,362.1704,362.2266,23966.0
2021-02-26 12:25:00,386.67,386.68,386.03,386.13,21161.0,362.3484,362.3578,361.7487,361.8424,21161.0
2021-02-26 12:30:00,386.22,386.66,386.22,386.38,14104.0,361.9267,362.3391,361.9267,362.0767,14104.0
2021-02-26 12:35:00,386.42,386.6,385.85,385.85,24082.0,362.1142,362.2828,361.58,361.58,24082.0
2021-02-26 12:40:00,385.86,386.02,385.64,385.84,14056.0,361.5894,361.7393,361.3832,361.5706,14056.0
2021-02-26 12:45:00,385.83,385.97,385.48,385.8,17623.0,361.5613,361.6925,361.2333,361.5332,17623.0
2021-02-26 12:50:00,385.7,386.31,385.47,385.94,11102.0,361.4395,362.0111,361.2239,361.6644,11102.0
2021-02-26 12:55:00,385.85,385.87,384.97,384.98,18514.0,361.58,361.5988,360.7554,360.7647,18514.0
2021-02-26 13:00:00,385.05,385.06,384.15,384.5,17163.0,360.8303,360.8397,359.9869,360.3149,17163.0
2021-02-26 13:05:00,384.42,385.17,384.15,385.15,27944.0,360.24,360.9428,359.9869,360.924,27944.0
2021-02-26 13:10:00,385.11,385.15,384.79,385.0,17488.0,360.8866,360.924,360.5867,360.7835,17488.0
2021-02-26 13:15:00,384.99,385.45,384.81,385.38,21992.0,360.7741,361.2052,360.6054,361.1396,21992.0
2021-02-26 13:20:00,385.41,385.96,385.41,385.77,10739.0,361.1677,361.6831,361.1677,361.505,10739.0
2021-02-26 13:25:00,385.92,386.15,385.8,385.96,29606.0,361.6456,361.8611,361.5332,361.6831,29606.0
2021-02-26 13:30:00,385.98,386.11,384.98,385.27,41345.0,361.7018,361.8237,360.7647,361.0365,41345.0
2021-02-26 13:35:00,385.2,385.21,384.51,384.61,36503.0,360.9709,360.9803,360.3243,360.418,36503.0
2021-02-26 13:40:00,384.6,384.96,384.39,384.96,57037.0,360.4086,360.746,360.2119,360.746,57037.0
2021-02-26 13:45:00,384.97,385.35,383.48,383.9,30484.0,360.7554,361.1115,359.3591,359.7527,30484.0
2021-02-26 13:50:00,383.92,383.92,383.37,383.46,26770.0,359.7714,359.7714,359.256,359.3403,26770.0
2021-02-26 13:55:00,383.45,384.23,383.37,383.61,32049.0,359.331,360.0619,359.256,359.4809,32049.0
2021-02-26 14:00:00,383.68,384.29,383.26,383.29,56520.0,359.5465,360.1181,359.1529,359.181,56520.0
2021-02-26 14:05:00,383.3,383.69,382.96,383.37,42732.0,359.1904,359.5559,358.8718,359.256,42732.0
2021-02-26 14:10:00,383.37,383.68,383.12,383.51,26823.0,359.256,359.5465,359.0217,359.3872,26823.0
2021-02-26 14:15:00,383.51,383.9,382.54,382.63,52576.0,359.3872,359.7527,358.4782,358.5626,52576.0
2021-02-26 14:20:00,382.67,383.27,382.45,382.8,75167.0,358.6,359.1623,358.3939,358.7219,75167.0
2021-02-26 14:25:00,382.86,383.38,382.83,383.25,46801.0,358.7781,359.2654,358.75,359.1436,46801.0
2021-02-26 14:30:00,383.21,384.03,382.92,384.0,41373.0,359.1061,359.8745,358.8343,359.8464,41373.0
2021-02-26 14:35:00,383.99,384.19,383.78,383.99,41737.0,359.837,360.0244,359.6402,359.837,41737.0
2021-02-26 14:40:00,383.94,384.1,383.32,383.6,81184.0,359.7902,359.9401,359.2092,359.4715,81184.0
2021-02-26 14:45:00,383.62,384.61,383.62,384.56,44236.0,359.4903,360.418,359.4903,360.3712,44236.0
2021-02-26 14:50:00,384.39,384.7,384.14,384.3,34103.0,360.2119,360.5024,359.9776,360.1275,34103.0
2021-02-26 14:55:00,384.38,384.64,384.18,384.39,93884.0,360.2025,360.4461,360.0151,360.2119,93884.0
2021-02-26 15:00:00,384.47,385.28,384.44,385.19,44372.0,360.2868,361.0459,360.2587,360.9615,44372.0
2021-02-26 15:05:00,385.18,385.86,384.94,385.74,62084.0,360.9522,361.5894,360.7273,361.4769,62084.0
2021-02-26 15:10:00,385.69,385.83,385.11,385.18,43278.0,361.4301,361.5613,360.8866,360.9522,43278.0
2021-02-26 15:15:00,385.2,385.72,385.2,385.51,21841.0,360.9709,361.4582,360.9709,361.2614,21841.0
2021-02-26 15:20:00,385.51,385.68,384.63,384.67,37345.0,361.2614,361.4207,360.4368,360.4742,37345.0
2021-02-26 15:25:00,384.66,384.67,383.89,383.95,57660.0,360.4649,360.4742,359.7433,359.7995,57660.0
2021-02-26 15:30:00,383.98,384.15,383.75,383.97,66857.0,359.8276,359.9869,359.6121,359.8183,66857.0
2021-02-26 15:35:00,384.01,384.16,383.65,383.99,39091.0,359.8558,359.9963,359.5184,359.837,39091.0
2021-02-26 15:40:00,383.92,384.96,383.76,384.64,56164.0,359.7714,360.746,359.6215,360.4461,56164.0
2021-02-26 15:45:00,384.69,386.23,384.69,386.04,125029.0,360.493,361.9361,360.493,361.7581,125029.0
2021-02-26 15:50:00,385.85,385.88,383.52,383.57,135108.0,361.58,361.6081,359.3966,359.4434,135108.0
2021-02-26 15:55:00,383.6,384.0,381.61,381.76,340821.0,359.4715,359.8464,357.6067,357.7473,340821.0
2021-03-01 09:30:00,387.06,387.87,387.06,387.78,138400.0,362.7139,363.473,362.7139,363.3886,138400.0
2021-03-01 09:35:00,387.88,388.0,387.01,387.39,40719.0,363.4823,363.5948,362.6671,363.0232,40719.0
2021-03-01 09:40:00,387.41,388.04,387.37,387.97,48870.0,363.0419,363.6323,363.0044,363.5667,48870.0
2021-03-01 09:45:00,388.01,388.36,387.74,387.77,32037.0,363.6042,363.9321,363.3511,363.3792,32037.0
2021-03-01 09:50:00,387.77,388.26,387.47,388.07,34476.0,363.3792,363.8384,363.0981,363.6604,34476.0
2021-03-01 09:55:00,388.1,388.48,388.1,388.4,29300.0,363.6885,364.0446,363.6885,363.9696,29300.0
2021-03-01 10:00:00,388.43,389.01,387.95,388.8,57949.0,363.9977,364.5413,363.5479,364.3445,57949.0
2021-03-01 10:05:00,388.8,389.06,388.33,388.64,43771.0,364.3445,364.5881,363.904,364.1945,43771.0
2021-03-01 10:10:00,388.65,388.87,388.46,388.74,32355.0,364.2039,364.4101,364.0258,364.2882,32355.0
2021-03-01 10:15:00,388.76,389.62,388.76,389.62,34424.0,364.307,365.1129,364.307,365.1129,34424.0
2021-03-01 10:20:00,389.6,389.85,389.58,389.67,28115.0,365.0941,365.3284,365.0754,365.1597,28115.0
2021-03-01 10:25:00,389.66,389.68,389.4,389.5,19111.0,365.1504,365.1691,364.9067,365.0004,19111.0
2021-03-01 10:30:00,389.5,389.91,389.4,389.78,23643.0,365.0004,365.3846,364.9067,365.2628,23643.0
2021-03-01 10:35:00,389.69,390.11,389.68,390.1,27819.0,365.1785,365.5721,365.1691,365.5627,27819.0
2021-03-01 10:40:00,390.13,390.28,389.99,390.21,35752.0,365.5908,365.7314,365.4596,365.6658,35752.0
2021-03-01 10:45:00,390.26,390.32,389.92,390.31,12659.0,365.7126,365.7689,365.394,365.7595,12659.0
2021-03-01 10:50:00,390.26,390.44,390.24,390.35,9388.0,365.7126,365.8813,365.6939,365.797,9388.0
2021-03-01 10:55:00,390.32,390.57,390.3,390.43,15550.0,365.7689,366.0031,365.7501,365.8719,15550.0
2021-03-01 11:00:00,390.49,390.56,390.03,390.03,45724.0,365.9282,365.9938,365.4971,365.4971,45724.0
2021-03-01 11:05:00,390.06,390.42,389.89,390.42,13579.0,365.5252,365.8626,365.3659,365.8626,13579.0
2021-03-01 11:10:00,390.37,390.72,390.37,390.58,17702.0,365.8157,366.1437,365.8157,366.0125,17702.0
2021-03-01 11:15:00,390.65,390.86,390.53,390.84,32042.0,366.0781,366.2749,365.9656,366.2561,32042.0
2021-03-01 11:20:00,390.87,390.87,390.63,390.64,44352.0,366.2843,366.2843,366.0594,366.0687,44352.0
2021-03-01 11:25:00,390.63,390.71,390.16,390.21,16221.0,366.0594,366.1343,365.6189,365.6658,16221.0
2021-03-01 11:30:00,390.26,390.45,390.19,390.37,92314.0,365.7126,365.8907,365.647,365.8157,92314.0
2021-03-01 11:35:00,390.38,390.67,390.34,390.42,24200.0,365.8251,366.0968,365.7876,365.8626,24200.0
2021-03-01 11:40:00,390.42,390.89,390.35,390.87,12647.0,365.8626,366.303,365.797,366.2843,12647.0
2021-03-01 11:45:00,390.83,390.83,390.64,390.74,14683.0,366.2468,366.2468,366.0687,366.1624,14683.0
2021-03-01 11:50:00,390.74,390.83,390.66,390.79,11886.0,366.1624,366.2468,366.0875,366.2093,11886.0
2021-03-01 11:55:00,390.79,390.96,390.67,390.83,19660.0,366.2093,366.3686,366.0968,366.2468,19660.0
2021-03-01 12:00:00,390.84,391.14,390.82,390.91,25944.0,366.2561,366.5373,366.2374,366.3217,25944.0
2021-03-01 12:05:00,390.89,391.09,390.89,391.02,15506.0,366.303,366.4904,366.303,366.4248,15506.0
2021-03-01 12:10:00,391.03,391.09,390.92,390.93,49215.0,366.4342,366.4904,366.3311,366.3405,49215.0
2021-03-01 12:15:00,390.9,390.9,390.5,390.56,29577.0,366.3124,366.3124,365.9375,365.9938,29577.0
2021-03-01 12:20:00,390.55,390.9,390.55,390.9,16197.0,365.9844,366.3124,365.9844,366.3124,16197.0
2021-03-01 12:25:00,390.89,390.94,390.79,390.81,20492.0,366.303,366.3499,366.2093,366.228,20492.0
2021-03-01 12:30:00,390.81,390.98,390.76,390.97,14911.0,366.228,366.3873,366.1812,366.378,14911.0
2021-03-01 12:35:00,390.98,391.04,390.78,390.8,15798.0,366.3873,366.4436,366.1999,366.2187,15798.0
2021-03-01 12:40:00,390.81,390.87,390.57,390.82,26926.0,366.228,366.2843,366.0031,366.2374,26926.0
2021-03-01 12:45:00,390.88,391.09,390.76,391.09,23273.0,366.2936,366.4904,366.1812,366.4904,23273.0
2021-03-01 12:50:00,391.13,391.13,390.75,390.84,52093.0,366.5279,366.5279,366.1718,366.2561,52093.0
2021-03-01 12:55:00,390.74,390.75,390.22,390.38,24552.0,366.1624,366.1718,365.6751,365.8251,24552.0
2021-03-01 13:00:00,390.39,390.48,390.1,390.33,18488.0,365.8345,365.9188,365.5627,365.7782,18488.0
2021-03-01 13:05:00,390.31,390.46,390.18,390.19,16374.0,365.7595,365.9,365.6377,365.647,16374.0
2021-03-01 13:10:00,390.17,390.25,389.84,389.88,23005.0,365.6283,365.7033,365.319,365.3565,23005.0
2021-03-01 13:15:00,389.88,390.0,389.76,389.99,13770.0,365.3565,365.469,365.2441,365.4596,13770.0
2021-03-01 13:20:00,389.98,390.38,389.91,390.34,41517.0,365.4502,365.8251,365.3846,365.7876,41517.0
2021-03-01 13:25:00,390.32,390.51,390.3,390.49,22752.0,365.7689,365.9469,365.7501,365.9282,22752.0
2021-03-01 13:30:00,390.51,390.78,390.51,390.75,25909.0,365.9469,366.1999,365.9469,366.1718,25909.0
2021-03-01 13:35:00,390.76,390.93,390.68,390.91,125157.0,366.1812,366.3405,366.1062,366.3217,125157.0
2021-03-01 13:40:00,390.92,391.14,390.92,391.08,13802.0,366.3311,366.5373,366.3311,366.4811,13802.0
2021-03-01 13:45:00,391.1,391.11,390.79,390.99,27661.0,366.4998,366.5092,366.2093,366.3967,27661.0
2021-03-01 13:50:00,390.97,391.1,390.86,390.91,25945.0,366.378,366.4998,366.2749,366.3217,25945.0
2021-03-01 13:55:00,390.94,391.03,390.9,390.93,12335.0,366.3499,366.4342,366.3124,366.3405,12335.0
2021-03-01 14:00:00,390.97,391.31,390.88,391.29,28389.0,366.378,366.6966,366.2936,366.6778,28389.0
2021-03-01 14:05:00,391.25,391.83,391.2,391.64,92825.0,366.6404,367.1839,366.5935,367.0058,92825.0
2021-03-01 14:10:00,391.64,391.95,391.56,391.84,203199.0,367.0058,367.2963,366.9309,367.1932,203199.0
2021-03-01 14:15:00,391.86,391.89,391.71,391.77,60511.0,367.212,367.2401,367.0714,367.1276,60511.0
2021-03-01 14:20:00,391.77,391.92,391.75,391.82,38893.0,367.1276,367.2682,367.1089,367.1745,38893.0
2021-03-01 14:25:00,391.77,391.87,391.73,391.87,38448.0,367.1276,367.2214,367.0902,367.2214,38448.0
2021-03-01 14:30:00,391.89,391.97,391.77,391.89,41400.0,367.2401,367.3151,367.1276,367.2401,41400.0
2021-03-01 14:35:00,391.9,392.03,391.89,391.96,44389.0,367.2495,367.3713,367.2401,367.3057,44389.0
2021-03-01 14:40:00,391.96,392.32,391.96,392.27,19390.0,367.3057,367.6431,367.3057,367.5962,19390.0
2021-03-01 14:45:00,392.29,392.29,392.06,392.15,63132.0,367.6149,367.6149,367.3994,367.4837,63132.0
2021-03-01 14:50:00,392.16,392.38,392.14,392.37,22681.0,367.4931,367.6993,367.4744,367.6899,22681.0
2021-03-01 14:55:00,392.38,392.39,392.03,392.03,21081.0,367.6993,367.7087,367.3713,367.3713,21081.0
2021-03-01 15:00:00,392.01,392.19,392.0,392.09,14739.0,367.3526,367.5212,367.3432,367.4275,14739.0
2021-03-01 15:05:00,392.02,392.03,391.83,391.93,32386.0,367.3619,367.3713,367.1839,367.2776,32386.0
2021-03-01 15:10:00,391.97,392.03,391.82,391.85,10914.0,367.3151,367.3713,367.1745,367.2026,10914.0
2021-03-01 15:15:00,391.85,391.88,391.46,391.71,32226.0,367.2026,367.2307,366.8371,367.0714,32226.0
2021-03-01 15:20:00,391.72,391.96,391.72,391.85,19106.0,367.0808,367.3057,367.0808,367.2026,19106.0
2021-03-01 15:25:00,391.86,391.88,391.61,391.79,21757.0,367.212,367.2307,366.9777,367.1464,21757.0
2021-03-01 15:30:00,391.79,391.95,391.5,391.61,28474.0,367.1464,367.2963,366.8746,366.9777,28474.0
2021-03-01 15:35:00,391.6,391.67,391.05,391.09,39597.0,366.9683,367.0339,366.4529,366.4904,39597.0
2021-03-01 15:40:00,391.09,391.47,391.08,391.19,51767.0,366.4904,366.8465,366.4811,366.5841,51767.0
2021-03-01 15:45:00,391.17,391.3,390.8,390.84,48178.0,366.5654,366.6872,366.2187,366.2561,48178.0
2021-03-01 15:50:00,390.73,391.15,390.56,391.09,53796.0,366.1531,366.5466,365.9938,366.4904,53796.0
2021-03-01 15:55:00,391.09,391.33,390.47,390.99,192741.0,366.4904,366.7153,365.9094,366.3967,192741.0
2021-03-02 09:30:00,391.29,391.51,390.65,391.01,74146.0,366.6778,366.884,366.0781,366.4155,74146.0
2021-03-02 09:35:00,390.95,391.02,390.61,390.8,41389.0,366.3592,366.4248,366.0406,366.2187,41389.0
2021-03-02 09:40:00,390.78,390.9,390.23,390.51,66782.0,366.1999,366.3124,365.6845,365.9469,66782.0
2021-03-02 09:45:00,390.55,390.75,389.72,389.86,46302.0,365.9844,366.1718,365.2066,365.3378,46302.0
2021-03-02 09:50:00,389.81,390.44,389.66,390.44,40408.0,365.2909,365.8813,365.1504,365.8813,40408.0
2021-03-02 09:55:00,390.51,391.21,390.35,390.77,71566.0,365.9469,366.6029,365.797,366.1905,71566.0
2021-03-02 10:00:00,390.75,391.05,390.56,390.88,50188.0,366.1718,366.4529,365.9938,366.2936,50188.0
2021-03-02 10:05:00,390.9,391.11,390.62,391.04,24812.0,366.3124,366.5092,366.05,366.4436,24812.0
2021-03-02 10:10:00,391.09,391.2,390.09,390.32,57826.0,366.4904,366.5935,365.5533,365.7689,57826.0
2021-03-02 10:15:00,390.2,391.07,390.18,390.62,31927.0,365.6564,366.4717,365.6377,366.05,31927.0
2021-03-02 10:20:00,390.62,390.92,389.87,390.13,33916.0,366.05,366.3311,365.3472,365.5908,33916.0
2021-03-02 10:25:00,390.15,390.26,388.92,389.02,49329.0,365.6095,365.7126,364.4569,364.5506,49329.0
2021-03-02 10:30:00,388.99,389.72,388.96,389.48,46297.0,364.5225,365.2066,364.4944,364.9817,46297.0
2021-03-02 10:35:00,389.51,389.62,388.78,388.86,28940.0,365.0098,365.1129,364.3257,364.4007,28940.0
2021-03-02 10:40:00,388.9,389.12,388.71,389.0,25118.0,364.4382,364.6443,364.2601,364.5319,25118.0
2021-03-02 10:45:00,388.97,389.64,388.54,389.61,51701.0,364.5038,365.1316,364.1008,365.1035,51701.0
2021-03-02 10:50:00,389.62,389.71,389.44,389.71,26432.0,365.1129,365.1972,364.9442,365.1972,26432.0
2021-03-02 10:55:00,389.79,389.88,389.59,389.63,19200.0,365.2722,365.3565,365.0848,365.1223,19200.0
2021-03-02 11:00:00,389.57,389.67,388.67,389.45,36446.0,365.066,365.1597,364.2226,364.9536,36446.0
2021-03-02 11:05:00,389.37,389.83,389.37,389.68,25677.0,364.8786,365.3097,364.8786,365.1691,25677.0
2021-03-02 11:10:00,389.7,389.7,389.14,389.29,18383.0,365.1879,365.1879,364.6631,364.8036,18383.0
2021-03-02 11:15:00,389.24,389.28,388.52,389.0,35571.0,364.7568,364.7943,364.0821,364.5319,35571.0
2021-03-02 11:20:00,388.99,389.12,388.41,388.56,33354.0,364.5225,364.6443,363.979,364.1196,33354.0
2021-03-02 11:25:00,388.54,389.47,388.4,389.47,49452.0,364.1008,364.9723,363.9696,364.9723,49452.0
2021-03-02 11:30:00,389.44,389.45,388.41,388.58,131838.0,364.9442,364.9536,363.979,364.1383,131838.0
2021-03-02 11:35:00,388.6,388.8,388.4,388.62,37919.0,364.157,364.3445,363.9696,364.1758,37919.0
2021-03-02 11:40:00,388.48,388.61,388.07,388.54,35207.0,364.0446,364.1664,363.6604,364.1008,35207.0
2021-03-02 11:45:00,388.58,389.05,388.33,389.01,25336.0,364.1383,364.5787,363.904,364.5413,25336.0
2021-03-02 11:50:00,388.92,389.2,388.71,389.15,19851.0,364.4569,364.7193,364.2601,364.6724,19851.0
2021-03-02 11:55:00,389.17,389.17,388.91,388.97,24187.0,364.6912,364.6912,364.4475,364.5038,24187.0
2021-03-02 12:00:00,388.96,389.44,388.69,389.44,22313.0,364.4944,364.9442,364.2414,364.9442,22313.0
2021-03-02 12:05:00,389.46,389.62,389.18,389.45,42052.0,364.9629,365.1129,364.7006,364.9536,42052.0
2021-03-02 12:10:00,389.46,389.6,389.27,389.42,20007.0,364.9629,365.0941,364.7849,364.9255,20007.0
2021-03-02 12:15:00,389.51,390.07,389.48,389.9,27653.0,365.0098,365.5346,364.9817,365.3753,27653.0
2021-03-02 12:20:00,389.9,389.92,389.8,389.81,17092.0,365.3753,365.394,365.2816,365.2909,17092.0
2021-03-02 12:25:00,389.82,389.83,389.46,389.69,24433.0,365.3003,365.3097,364.9629,365.1785,24433.0
2021-03-02 12:30:00,389.65,389.92,389.64,389.84,12089.0,365.141,365.394,365.1316,365.319,12089.0
2021-03-02 12:35:00,389.85,390.35,389.85,390.29,26698.0,365.3284,365.797,365.3284,365.7407,26698.0
2021-03-02 12:40:00,390.35,390.53,390.33,390.45,16322.0,365.797,365.9656,365.7782,365.8907,16322.0
2021-03-02 12:45:00,390.49,390.49,390.26,390.27,38762.0,365.9282,365.9282,365.7126,365.722,38762.0
2021-03-02 12:50:00,390.25,390.45,390.12,390.42,17525.0,365.7033,365.8907,365.5814,365.8626,17525.0
2021-03-02 12:55:00,390.39,390.4,389.91,390.1,22290.0,365.8345,365.8438,365.3846,365.5627,22290.0
2021-03-02 13:00:00,390.13,390.63,390.11,390.53,18137.0,365.5908,366.0594,365.5721,365.9656,18137.0
2021-03-02 13:05:00,390.57,390.63,390.35,390.51,18837.0,366.0031,366.0594,365.797,365.9469,18837.0
2021-03-02 13:10:00,390.52,390.87,390.51,390.87,26031.0,365.9563,366.2843,365.9469,366.2843,26031.0
2021-03-02 13:15:00,390.87,390.87,390.56,390.59,12673.0,366.2843,366.2843,365.9938,366.0219,12673.0
2021-03-02 13:20:00,390.57,390.63,390.41,390.62,28336.0,366.0031,366.0594,365.8532,366.05,28336.0
2021-03-02 13:25:00,390.61,390.7,390.25,390.58,22995.0,366.0406,366.125,365.7033,366.0125,22995.0
2021-03-02 13:30:00,390.57,391.05,390.54,390.84,30521.0,366.0031,366.4529,365.975,366.2561,30521.0
2021-03-02 13:35:00,390.86,391.2,390.8,391.11,35698.0,366.2749,366.5935,366.2187,366.5092,35698.0
2021-03-02 13:40:00,391.12,391.18,390.79,390.86,56103.0,366.5185,366.5748,366.2093,366.2749,56103.0
2021-03-02 13:45:00,390.87,391.17,390.83,391.12,16525.0,366.2843,366.5654,366.2468,366.5185,16525.0
2021-03-02 13:50:00,391.1,391.13,390.74,390.77,21481.0,366.4998,366.5279,366.1624,366.1905,21481.0
2021-03-02 13:55:00,390.78,390.95,390.64,390.73,25220.0,366.1999,366.3592,366.0687,366.1531,25220.0
2021-03-02 14:00:00,390.72,391.0,390.67,390.75,29401.0,366.1437,366.4061,366.0968,366.1718,29401.0
2021-03-02 14:05:00,390.78,390.81,390.24,390.28,31195.0,366.1999,366.228,365.6939,365.7314,31195.0
2021-03-02 14:10:00,390.25,390.31,389.95,389.98,22869.0,365.7033,365.7595,365.4221,365.4502,22869.0
2021-03-02 14:15:00,389.97,390.04,389.79,389.92,31313.0,365.4409,365.5065,365.2722,365.394,31313.0
2021-03-02 14:20:00,389.92,390.32,389.89,390.25,24586.0,365.394,365.7689,365.3659,365.7033,24586.0
2021-03-02 14:25:00,390.25,390.29,389.77,389.79,23436.0,365.7033,365.7407,365.2534,365.2722,23436.0
2021-03-02 14:30:00,389.83,390.02,389.63,389.98,43937.0,365.3097,365.4877,365.1223,365.4502,43937.0
2021-03-02 14:35:00,389.94,390.16,389.8,390.11,24788.0,365.4128,365.6189,365.2816,365.5721,24788.0
2021-03-02 14:40:00,390.15,390.33,389.97,390.1,37694.0,365.6095,365.7782,365.4409,365.5627,37694.0
2021-03-02 14:45:00,389.98,390.39,389.96,390.35,33845.0,365.4502,365.8345,365.4315,365.797,33845.0
2021-03-02 14:50:00,390.35,390.68,390.22,390.52,29729.0,365.797,366.1062,365.6751,365.9563,29729.0
2021-03-02 14:55:00,390.56,390.8,390.42,390.48,27511.0,365.9938,366.2187,365.8626,365.9188,27511.0
2021-03-02 15:00:00,390.54,390.72,390.42,390.59,28910.0,365.975,366.1437,365.8626,366.0219,28910.0
2021-03-02 15:05:00,390.61,390.82,390.59,390.75,14155.0,366.0406,366.2374,366.0219,366.1718,14155.0
2021-03-02 15:10:00,390.74,390.83,390.31,390.36,42976.0,366.1624,366.2468,365.7595,365.8063,42976.0
2021-03-02 15:15:00,390.32,390.45,389.49,389.49,54312.0,365.7689,365.8907,364.9911,364.9911,54312.0
2021-03-02 15:20:00,389.48,389.69,389.38,389.51,42746.0,364.9817,365.1785,364.888,365.0098,42746.0
2021-03-02 15:25:00,389.52,389.71,389.33,389.33,38729.0,365.0192,365.1972,364.8411,364.8411,38729.0
2021-03-02 15:30:00,389.31,389.68,389.12,389.42,53269.0,364.8224,365.1691,364.6443,364.9255,53269.0
2021-03-02 15:35:00,389.32,389.45,389.04,389.09,43470.0,364.8318,364.9536,364.5694,364.6162,43470.0
2021-03-02 15:40:00,389.13,389.28,388.92,389.23,38317.0,364.6537,364.7943,364.4569,364.7474,38317.0
2021-03-02 15:45:00,389.24,389.6,388.88,389.12,61598.0,364.7568,365.0941,364.4194,364.6443,61598.0
2021-03-02 15:50:00,389.17,389.26,388.55,388.61,97700.0,364.6912,364.7755,364.1102,364.1664,97700.0
2021-03-02 15:55:00,388.55,388.7,387.77,388.02,195461.0,364.1102,364.2508,363.3792,363.6135,195461.0
2021-03-03 09:30:00,387.26,388.25,387.15,387.92,86448.0,362.9013,363.8291,362.7982,363.5198,86448.0
2021-03-03 09:35:00,387.94,388.08,386.78,387.01,56840.0,363.5386,363.6698,362.4515,362.6671,56840.0
2021-03-03 09:40:00,387.09,387.17,386.3,386.79,67802.0,362.742,362.817,362.0017,362.4609,67802.0
2021-03-03 09:45:00,386.79,387.38,386.26,387.07,81945.0,362.4609,363.0138,361.9642,362.7233,81945.0
2021-03-03 09:50:00,387.18,387.74,387.16,387.48,47619.0,362.8264,363.3511,362.8076,363.1075,47619.0
2021-03-03 09:55:00,387.39,387.52,385.83,385.98,69272.0,363.0232,363.145,361.5613,361.7018,69272.0
2021-03-03 10:00:00,385.94,386.45,385.69,385.88,37516.0,361.6644,362.1423,361.4301,361.6081,37516.0
2021-03-03 10:05:00,385.93,386.51,385.47,386.31,39454.0,361.655,362.1985,361.2239,362.0111,39454.0
2021-03-03 10:10:00,386.25,386.4,385.1,385.18,38011.0,361.9549,362.0954,360.8772,360.9522,38011.0
2021-03-03 10:15:00,385.1,385.25,384.58,385.0,81054.0,360.8772,361.0178,360.3899,360.7835,81054.0
2021-03-03 10:20:00,384.95,385.73,384.86,385.71,46039.0,360.7366,361.4676,360.6523,361.4488,46039.0
2021-03-03 10:25:00,385.69,386.13,385.33,385.47,46784.0,361.4301,361.8424,361.0927,361.2239,46784.0
2021-03-03 10:30:00,385.39,386.17,384.76,385.9,38659.0,361.149,361.8799,360.5586,361.6269,38659.0
2021-03-03 10:35:00,385.92,386.22,385.69,386.21,32415.0,361.6456,361.9267,361.4301,361.9174,32415.0
2021-03-03 10:40:00,386.04,386.07,385.32,385.39,25293.0,361.7581,361.7862,361.0834,361.149,25293.0
2021-03-03 10:45:00,385.43,386.59,385.29,386.05,59952.0,361.1864,362.2735,361.0552,361.7674,59952.0
2021-03-03 10:50:00,386.12,386.41,385.75,386.12,51107.0,361.833,362.1048,361.4863,361.833,51107.0
2021-03-03 10:55:00,386.03,386.85,385.63,386.6,76495.0,361.7487,362.5171,361.3739,362.2828,76495.0
2021-03-03 11:00:00,386.61,387.09,386.51,386.65,54026.0,362.2922,362.742,362.1985,362.3297,54026.0
2021-03-03 11:05:00,386.75,387.28,386.75,386.86,54516.0,362.4234,362.9201,362.4234,362.5265,54516.0
2021-03-03 11:10:00,386.89,387.02,386.59,386.73,21684.0,362.5546,362.6764,362.2735,362.4047,21684.0
2021-03-03 11:15:00,386.65,387.44,386.23,387.43,42962.0,362.3297,363.07,361.9361,363.0606,42962.0
2021-03-03 11:20:00,387.4,387.71,387.23,387.62,34596.0,363.0325,363.323,362.8732,363.2387,34596.0
2021-03-03 11:25:00,387.59,387.79,387.41,387.76,24217.0,363.2106,363.398,363.0419,363.3699,24217.0
2021-03-03 11:30:00,387.75,387.9,387.59,387.61,91334.0,363.3605,363.5011,363.2106,363.2293,91334.0
2021-03-03 11:35:00,387.5,387.76,387.2,387.28,23212.0,363.1262,363.3699,362.8451,362.9201,23212.0
2021-03-03 11:40:00,387.28,387.39,386.89,387.04,32386.0,362.9201,363.0232,362.5546,362.6952,32386.0
2021-03-03 11:45:00,387.06,387.28,386.88,387.02,27915.0,362.7139,362.9201,362.5452,362.6764,27915.0
2021-03-03 11:50:00,387.03,387.58,386.92,387.36,37536.0,362.6858,363.2012,362.5827,362.995,37536.0
2021-03-03 11:55:00,387.27,387.52,386.79,386.89,26329.0,362.9107,363.145,362.4609,362.5546,26329.0
2021-03-03 12:00:00,386.84,386.88,386.7,386.8,37750.0,362.5077,362.5452,362.3766,362.4703,37750.0
2021-03-03 12:05:00,386.79,386.89,386.62,386.64,18172.0,362.4609,362.5546,362.3016,362.3203,18172.0
2021-03-03 12:10:00,386.77,387.04,386.5,387.03,18067.0,362.4421,362.6952,362.1891,362.6858,18067.0
2021-03-03 12:15:00,386.95,386.95,386.45,386.6,17282.0,362.6108,362.6108,362.1423,362.2828,17282.0
2021-03-03 12:20:00,386.53,386.62,386.29,386.38,10736.0,362.2172,362.3016,361.9923,362.0767,10736.0
2021-03-03 12:25:00,386.39,386.46,386.18,386.36,13657.0,362.0861,362.1516,361.8893,362.0579,13657.0
2021-03-03 12:30:00,386.3,386.56,386.06,386.07,13151.0,362.0017,362.2454,361.7768,361.7862,13151.0
2021-03-03 12:35:00,386.1,386.31,386.03,386.08,13463.0,361.8143,362.0111,361.7487,361.7956,13463.0
2021-03-03 12:40:00,386.09,386.49,385.99,386.21,28297.0,361.8049,362.1798,361.7112,361.9174,28297.0
2021-03-03 12:45:00,386.18,386.83,386.1,386.76,21873.0,361.8893,362.4984,361.8143,362.4328,21873.0
2021-03-03 12:50:00,386.8,386.97,386.45,386.45,40852.0,362.4703,362.6296,362.1423,362.1423,40852.0
2021-03-03 12:55:00,386.48,386.55,386.05,386.05,25039.0,362.1704,362.236,361.7674,361.7674,25039.0
2021-03-03 13:00:00,386.0,386.22,385.93,386.04,34233.0,361.7206,361.9267,361.655,361.7581,34233.0
2021-03-03 13:05:00,385.99,386.26,385.93,385.98,30593.0,361.7112,361.9642,361.655,361.7018,30593.0
2021-03-03 13:10:00,386.0,386.36,385.79,386.08,96471.0,361.7206,362.0579,361.5238,361.7956,96471.0
2021-03-03 13:15:00,386.1,387.11,386.04,387.1,56587.0,361.8143,362.7608,361.7581,362.7514,56587.0
2021-03-03 13:20:00,387.14,387.26,386.97,386.98,26291.0,362.7889,362.9013,362.6296,362.6389,26291.0
2021-03-03 13:25:00,387.01,387.12,386.81,386.9,38026.0,362.6671,362.7701,362.4796,362.564,38026.0
2021-03-03 13:30:00,386.83,386.87,386.13,386.36,107545.0,362.4984,362.5359,361.8424,362.0579,107545.0
2021-03-03 13:35:00,386.34,386.8,386.29,386.54,63409.0,362.0392,362.4703,361.9923,362.2266,63409.0
2021-03-03 13:40:00,386.52,386.52,386.04,386.13,67659.0,362.2079,362.2079,361.7581,361.8424,67659.0
2021-03-03 13:45:00,386.15,386.25,385.53,385.55,35166.0,361.8611,361.9549,361.2801,361.2989,35166.0
2021-03-03 13:50:00,385.52,385.82,385.39,385.41,36026.0,361.2708,361.5519,361.149,361.1677,36026.0
2021-03-03 13:55:00,385.4,385.58,385.22,385.58,34507.0,361.1583,361.327,360.9896,361.327,34507.0
2021-03-03 14:00:00,385.6,385.71,384.96,384.99,48148.0,361.3457,361.4488,360.746,360.7741,48148.0
2021-03-03 14:05:00,385.0,385.08,384.7,384.84,31120.0,360.7835,360.8585,360.5024,360.6335,31120.0
2021-03-03 14:10:00,384.93,385.44,384.68,385.4,34753.0,360.7179,361.1958,360.4836,361.1583,34753.0
2021-03-03 14:15:00,385.36,385.36,384.66,384.8,35575.0,361.1208,361.1208,360.4649,360.5961,35575.0
2021-03-03 14:20:00,385.0,385.05,384.44,384.73,49731.0,360.7835,360.8303,360.2587,360.5305,49731.0
2021-03-03 14:25:00,384.7,384.96,384.42,384.69,63093.0,360.5024,360.746,360.24,360.493,63093.0
2021-03-03 14:30:00,384.65,384.84,383.7,383.75,86911.0,360.4555,360.6335,359.5653,359.6121,86911.0
2021-03-03 14:35:00,383.72,385.03,383.71,384.9,62093.0,359.584,360.8116,359.5746,360.6898,62093.0
2021-03-03 14:40:00,384.89,385.19,384.79,384.99,44728.0,360.6804,360.9615,360.5867,360.7741,44728.0
2021-03-03 14:45:00,385.02,385.02,384.09,384.44,55977.0,360.8022,360.8022,359.9307,360.2587,55977.0
2021-03-03 14:50:00,384.67,385.51,384.54,385.41,47556.0,360.4742,361.2614,360.3524,361.1677,47556.0
2021-03-03 14:55:00,385.38,385.63,385.17,385.5,42755.0,361.1396,361.3739,360.9428,361.252,42755.0
2021-03-03 15:00:00,385.47,385.62,384.97,385.34,52239.0,361.2239,361.3645,360.7554,361.1021,52239.0
2021-03-03 15:05:00,385.38,385.43,385.0,385.23,30253.0,361.1396,361.1864,360.7835,360.999,30253.0
2021-03-03 15:10:00,385.41,385.76,385.07,385.07,25763.0,361.1677,361.4957,360.8491,360.8491,25763.0
2021-03-03 15:15:00,385.11,385.14,384.62,384.81,42086.0,360.8866,360.9147,360.4274,360.6054,42086.0
2021-03-03 15:20:00,384.81,384.81,384.18,384.32,27539.0,360.6054,360.6054,360.0151,360.1463,27539.0
2021-03-03 15:25:00,384.39,384.59,383.97,384.44,69180.0,360.2119,360.3993,359.8183,360.2587,69180.0
2021-03-03 15:30:00,384.36,384.65,383.99,384.1,62194.0,360.1837,360.4555,359.837,359.9401,62194.0
2021-03-03 15:35:00,384.04,384.36,383.93,384.02,59236.0,359.8839,360.1837,359.7808,359.8651,59236.0
2021-03-03 15:40:00,383.97,384.59,383.94,384.47,48697.0,359.8183,360.3993,359.7902,360.2868,48697.0
2021-03-03 15:45:00,384.43,385.14,384.42,384.53,79091.0,360.2493,360.9147,360.24,360.343,79091.0
2021-03-03 15:50:00,384.55,384.6,383.35,383.37,200888.0,360.3618,360.4086,359.2373,359.256,200888.0
2021-03-03 15:55:00,383.4,383.69,382.73,382.81,206313.0,359.2841,359.5559,358.6563,358.7312,206313.0
2021-03-04 09:30:00,382.62,384.1,382.62,384.1,87339.0,358.5532,359.9401,358.5532,359.9401,87339.0
2021-03-04 09:35:00,384.11,384.71,384.08,384.64,48159.0,359.9495,360.5117,359.9214,360.4461,48159.0
2021-03-04 09:40:00,384.67,384.79,384.07,384.25,23355.0,360.4742,360.5867,359.912,360.0807,23355.0
2021-03-04 09:45:00,384.25,384.33,382.1,382.14,75436.0,360.0807,360.1556,358.0659,358.1034,75436.0
2021-03-04 09:50:00,382.11,382.58,381.77,382.27,75890.0,358.0753,358.5157,357.7566,358.2252,75890.0
2021-03-04 09:55:00,382.25,382.48,381.57,382.29,32872.0,358.2065,358.422,357.5692,358.2439,32872.0
2021-03-04 10:00:00,382.36,382.58,381.24,381.24,42592.0,358.3095,358.5157,357.26,357.26,42592.0
2021-03-04 10:05:00,381.28,381.52,380.8,380.9,37326.0,357.2975,357.5224,356.8477,356.9414,37326.0
2021-03-04 10:10:00,380.75,381.04,380.23,381.03,45195.0,356.8008,357.0726,356.3135,357.0632,45195.0
2021-03-04 10:15:00,381.0,381.19,380.1,380.1,50622.0,357.0351,357.2131,356.1917,356.1917,50622.0
2021-03-04 10:20:00,380.07,381.52,379.99,381.34,39825.0,356.1636,357.5224,356.0886,357.3537,39825.0
2021-03-04 10:25:00,381.37,381.89,380.89,381.67,24496.0,357.3818,357.8691,356.932,357.6629,24496.0
2021-03-04 10:30:00,381.74,381.91,381.46,381.81,13357.0,357.7285,357.8878,357.4661,357.7941,13357.0
2021-03-04 10:35:00,381.86,382.9,381.83,382.8,55914.0,357.841,358.8156,357.8129,358.7219,55914.0
2021-03-04 10:40:00,382.82,383.28,382.53,383.09,32317.0,358.7406,359.1717,358.4688,358.9936,32317.0
2021-03-04 10:45:00,383.2,383.84,383.1,383.47,29879.0,359.0967,359.6964,359.003,359.3497,29879.0
2021-03-04 10:50:00,383.46,383.71,382.21,382.38,40763.0,359.3403,359.5746,358.169,358.3283,40763.0
2021-03-04 10:55:00,382.35,383.74,382.21,383.2,57561.0,358.3002,359.6027,358.169,359.0967,57561.0
2021-03-04 11:00:00,383.38,384.27,383.08,384.09,48896.0,359.2654,360.0994,358.9843,359.9307,48896.0
2021-03-04 11:05:00,384.22,384.22,383.23,383.32,72892.0,360.0525,360.0525,359.1248,359.2092,72892.0
2021-03-04 11:10:00,383.5,383.77,382.79,382.84,38255.0,359.3778,359.6308,358.7125,358.7593,38255.0
2021-03-04 11:15:00,382.83,383.59,382.65,383.37,33891.0,358.75,359.4622,358.5813,359.256,33891.0
2021-03-04 11:20:00,383.31,383.91,383.19,383.88,41866.0,359.1998,359.762,359.0873,359.7339,41866.0
2021-03-04 11:25:00,383.75,383.91,382.96,383.44,34202.0,359.6121,359.762,358.8718,359.3216,34202.0
2021-03-04 11:30:00,383.48,384.35,383.26,383.33,110966.0,359.3591,360.1744,359.1529,359.2185,110966.0
2021-03-04 11:35:00,383.36,384.32,383.36,384.32,25283.0,359.2466,360.1463,359.2466,360.1463,25283.0
2021-03-04 11:40:00,384.31,384.92,384.25,384.82,42418.0,360.1369,360.7085,360.0807,360.6148,42418.0
2021-03-04 11:45:00,384.75,385.07,384.72,385.05,39929.0,360.5492,360.8491,360.5211,360.8303,39929.0
2021-03-04 11:50:00,385.03,385.05,384.63,384.91,36936.0,360.8116,360.8303,360.4368,360.6991,36936.0
2021-03-04 11:55:00,384.75,384.75,384.26,384.39,25200.0,360.5492,360.5492,360.09,360.2119,25200.0
2021-03-04 12:00:00,384.59,385.3,384.42,385.29,23725.0,360.3993,361.0646,360.24,361.0552,23725.0
2021-03-04 12:05:00,385.25,385.42,384.81,385.42,16979.0,361.0178,361.1771,360.6054,361.1771,16979.0
2021-03-04 12:10:00,385.21,385.28,383.27,383.5,38711.0,360.9803,361.0459,359.1623,359.3778,38711.0
2021-03-04 12:15:00,383.42,384.92,383.35,384.06,33635.0,359.3029,360.7085,359.2373,359.9026,33635.0
2021-03-04 12:20:00,384.02,384.58,382.13,382.27,49287.0,359.8651,360.3899,358.094,358.2252,49287.0
2021-03-04 12:25:00,382.25,382.27,381.03,381.91,52746.0,358.2065,358.2252,357.0632,357.8878,52746.0
2021-03-04 12:30:00,381.88,381.92,380.52,380.83,78486.0,357.8597,357.8972,356.5853,356.8758,78486.0
2021-03-04 12:35:00,380.79,381.83,380.47,381.83,56733.0,356.8383,357.8129,356.5384,357.8129,56733.0
2021-03-04 12:40:00,381.76,382.19,380.88,380.93,50024.0,357.7473,358.1502,356.9226,356.9695,50024.0
2021-03-04 12:45:00,380.93,380.99,379.76,379.96,58681.0,356.9695,357.0257,355.8731,356.0605,58681.0
2021-03-04 12:50:00,379.95,380.55,378.89,379.05,64276.0,356.0511,356.6134,355.0578,355.2077,64276.0
2021-03-04 12:55:00,379.02,379.13,377.76,378.37,72475.0,355.1796,355.2827,353.9989,354.5705,72475.0
2021-03-04 13:00:00,378.02,379.26,378.02,379.23,52027.0,354.2425,355.4045,354.2425,355.3764,52027.0
2021-03-04 13:05:00,379.2,379.22,377.66,378.12,72020.0,355.3483,355.367,353.9052,354.3362,72020.0
2021-03-04 13:10:00,378.08,378.17,377.03,377.12,65722.0,354.2988,354.3831,353.3148,353.3991,65722.0
2021-03-04 13:15:00,377.04,377.95,376.66,377.78,52489.0,353.3242,354.1769,352.9681,354.0176,52489.0
2021-03-04 13:20:00,377.68,377.68,376.39,377.21,42054.0,353.9239,353.9239,352.7151,353.4835,42054.0
2021-03-04 13:25:00,377.21,378.2,376.5,378.2,56942.0,353.4835,354.4112,352.8181,354.4112,56942.0
2021-03-04 13:30:00,378.16,378.16,376.58,376.84,62690.0,354.3737,354.3737,352.8931,353.1367,62690.0
2021-03-04 13:35:00,376.82,378.09,376.81,377.67,69639.0,353.118,354.3081,353.1086,353.9145,69639.0
2021-03-04 13:40:00,377.61,377.8,376.35,376.65,84825.0,353.8583,354.0364,352.6776,352.9587,84825.0
2021-03-04 13:45:00,376.64,376.76,375.31,375.48,113987.0,352.9493,353.0618,351.703,351.8623,113987.0
2021-03-04 13:50:00,375.53,375.55,373.51,374.23,120764.0,351.9091,351.9279,350.0162,350.6909,120764.0
2021-03-04 13:55:00,374.12,374.62,373.26,373.31,60721.0,350.5878,351.0564,349.7819,349.8288,60721.0
2021-03-04 14:00:00,373.29,374.35,373.29,373.89,65236.0,349.81,350.8034,349.81,350.3723,65236.0
2021-03-04 14:05:00,373.8,375.81,373.7,375.68,84675.0,350.288,352.1715,350.1943,352.0497,84675.0
2021-03-04 14:10:00,375.66,375.92,375.07,375.64,122744.0,352.031,352.2746,351.4781,352.0122,122744.0
2021-03-04 14:15:00,375.43,375.9,374.91,375.71,62194.0,351.8154,352.2559,351.3281,352.0778,62194.0
2021-03-04 14:20:00,375.78,376.89,375.78,376.88,48282.0,352.1434,353.1836,352.1434,353.1742,48282.0
2021-03-04 14:25:00,376.84,377.62,376.79,377.49,58895.0,353.1367,353.8677,353.0899,353.7459,58895.0
2021-03-04 14:30:00,377.45,377.53,376.45,376.57,73357.0,353.7084,353.7833,352.7713,352.8837,73357.0
2021-03-04 14:35:00,376.6,376.9,375.89,376.39,64571.0,352.9118,353.193,352.2465,352.7151,64571.0
2021-03-04 14:40:00,376.38,377.92,376.15,377.92,64896.0,352.7057,354.1488,352.4901,354.1488,64896.0
2021-03-04 14:45:00,377.84,378.83,377.42,378.58,95052.0,354.0738,355.0016,353.6803,354.7673,95052.0
2021-03-04 14:50:00,378.65,378.72,377.76,378.72,115905.0,354.8329,354.8985,353.9989,354.8985,115905.0
2021-03-04 14:55:00,378.67,378.88,378.37,378.65,84153.0,354.8516,355.0484,354.5705,354.8329,84153.0
2021-03-04 15:00:00,378.61,378.88,377.46,377.58,82795.0,354.7954,355.0484,353.7177,353.8302,82795.0
2021-03-04 15:05:00,377.63,378.27,377.14,377.15,93702.0,353.8771,354.4768,353.4179,353.4272,93702.0
2021-03-04 15:10:00,377.07,377.27,376.45,376.79,82274.0,353.3523,353.5397,352.7713,353.0899,82274.0
2021-03-04 15:15:00,376.59,376.93,376.15,376.43,42564.0,352.9025,353.2211,352.4901,352.7525,42564.0
2021-03-04 15:20:00,376.59,376.59,375.77,376.14,69372.0,352.9025,352.9025,352.134,352.4808,69372.0
2021-03-04 15:25:00,376.22,377.66,376.08,377.35,101317.0,352.5557,353.9052,352.4246,353.6147,101317.0
2021-03-04 15:30:00,377.18,378.29,377.06,377.89,83669.0,353.4554,354.4955,353.3429,354.1207,83669.0
2021-03-04 15:35:00,377.9,378.27,376.92,377.29,95913.0,354.1301,354.4768,353.2117,353.5584,95913.0
2021-03-04 15:40:00,377.33,378.24,377.11,377.86,91892.0,353.5959,354.4487,353.3898,354.0926,91892.0
2021-03-04 15:45:00,377.83,378.38,377.32,377.66,61378.0,354.0645,354.5799,353.5866,353.9052,61378.0
2021-03-04 15:50:00,377.83,378.61,377.2,377.2,185362.0,354.0645,354.7954,353.4741,353.4741,185362.0
2021-03-04 15:55:00,377.15,378.15,376.69,378.12,281403.0,353.4272,354.3643,352.9962,354.3362,281403.0
2021-03-05 09:30:00,381.87,382.0,380.96,380.98,131975.0,357.8504,357.9722,356.9976,357.0163,131975.0
2021-03-05 09:35:00,380.96,381.1,379.44,379.59,48677.0,356.9976,357.1288,355.5732,355.7138,48677.0
2021-03-05 09:40:00,379.46,379.95,379.18,379.78,47904.0,355.5919,356.0511,355.3296,355.8918,47904.0
2021-03-05 09:45:00,379.81,380.46,378.91,378.97,59564.0,355.9199,356.529,355.0765,355.1328,59564.0
2021-03-05 09:50:00,378.89,379.27,377.7,377.83,77718.0,355.0578,355.4139,353.9427,354.0645,77718.0
2021-03-05 09:55:00,377.94,378.71,377.18,378.71,60016.0,354.1676,354.8891,353.4554,354.8891,60016.0
2021-03-05 10:00:00,378.66,379.34,378.1,378.94,55342.0,354.8423,355.4795,354.3175,355.1047,55342.0
2021-03-05 10:05:00,378.94,380.64,378.88,379.79,88495.0,355.1047,356.6977,355.0484,355.9012,88495.0
2021-03-05 10:10:00,379.81,380.19,377.8,378.12,99684.0,355.9199,356.276,354.0364,354.3362,99684.0
2021-03-05 10:15:00,378.38,379.24,377.7,378.84,64108.0,354.5799,355.3858,353.9427,355.0109,64108.0
2021-03-05 10:20:00,378.83,379.12,377.54,377.7,44091.0,355.0016,355.2733,353.7927,353.9427,44091.0
2021-03-05 10:25:00,377.7,379.1,377.42,377.42,48365.0,353.9427,355.2546,353.6803,353.6803,48365.0
2021-03-05 10:30:00,377.42,378.15,376.83,377.15,58227.0,353.6803,354.3643,353.1274,353.4272,58227.0
2021-03-05 10:35:00,377.44,378.32,376.64,376.82,32733.0,353.699,354.5237,352.9493,353.118,32733.0
2021-03-05 10:40:00,376.8,377.74,376.61,376.89,35848.0,353.0993,353.9801,352.9212,353.1836,35848.0
2021-03-05 10:45:00,376.82,377.6,376.34,377.17,29148.0,353.118,353.8489,352.6682,353.446,29148.0
2021-03-05 10:50:00,377.29,378.28,377.05,378.07,35678.0,353.5584,354.4862,353.3335,354.2894,35678.0
2021-03-05 10:55:00,378.04,378.04,376.6,376.76,43934.0,354.2613,354.2613,352.9118,353.0618,43934.0
2021-03-05 11:00:00,376.76,377.15,376.23,376.53,56885.0,353.0618,353.4272,352.5651,352.8462,56885.0
2021-03-05 11:05:00,376.49,376.85,375.8,375.91,65957.0,352.8088,353.1461,352.1622,352.2652,65957.0
2021-03-05 11:10:00,375.95,376.69,375.38,375.51,55447.0,352.3027,352.9962,351.7686,351.8904,55447.0
2021-03-05 11:15:00,375.42,375.8,374.8,375.32,56476.0,351.8061,352.1622,351.2251,351.7124,56476.0
2021-03-05 11:20:00,375.28,375.63,374.75,374.86,58448.0,351.6749,352.0029,351.1782,351.2813,58448.0
2021-03-05 11:25:00,374.8,374.95,374.02,374.45,67799.0,351.2251,351.3656,350.4941,350.8971,67799.0
2021-03-05 11:30:00,374.68,375.76,374.67,374.97,62792.0,351.1126,352.1247,351.1032,351.3844,62792.0
2021-03-05 11:35:00,375.08,376.18,374.97,375.97,81056.0,351.4875,352.5183,351.3844,352.3215,81056.0
2021-03-05 11:40:00,375.93,376.41,374.92,376.41,23963.0,352.284,352.7338,351.3375,352.7338,23963.0
2021-03-05 11:45:00,376.39,376.58,375.65,375.77,59461.0,352.7151,352.8931,352.0216,352.134,59461.0
2021-03-05 11:50:00,375.71,376.08,375.22,375.35,71738.0,352.0778,352.4246,351.6186,351.7405,71738.0
2021-03-05 11:55:00,375.28,377.43,375.26,377.23,56603.0,351.6749,353.6896,351.6561,353.5022,56603.0
2021-03-05 12:00:00,377.19,377.69,376.89,377.47,66742.0,353.4647,353.9333,353.1836,353.7271,66742.0
2021-03-05 12:05:00,377.48,377.6,376.88,376.88,37768.0,353.7365,353.8489,353.1742,353.1742,37768.0
2021-03-05 12:10:00,376.98,377.64,376.84,377.22,30075.0,353.2679,353.8864,353.1367,353.4928,30075.0
2021-03-05 12:15:00,377.19,378.07,377.11,378.07,35946.0,353.4647,354.2894,353.3898,354.2894,35946.0
2021-03-05 12:20:00,378.03,379.19,377.86,379.04,27590.0,354.2519,355.3389,354.0926,355.1984,27590.0
2021-03-05 12:25:00,379.03,379.62,378.92,379.41,30604.0,355.189,355.7419,355.0859,355.5451,30604.0
2021-03-05 12:30:00,379.4,379.72,379.28,379.58,40035.0,355.5357,355.8356,355.4233,355.7044,40035.0
2021-03-05 12:35:00,379.43,380.0,378.92,379.95,39211.0,355.5638,356.098,355.0859,356.0511,39211.0
2021-03-05 12:40:00,380.01,380.55,379.7,380.5,42673.0,356.1074,356.6134,355.8169,356.5665,42673.0
2021-03-05 12:45:00,380.48,380.94,380.41,380.59,44043.0,356.5478,356.9789,356.4822,356.6509,44043.0
2021-03-05 12:50:00,380.58,380.78,379.97,380.17,41560.0,356.6415,356.8289,356.0699,356.2573,41560.0
2021-03-05 12:55:00,380.12,380.76,380.04,380.52,32118.0,356.2104,356.8102,356.1355,356.5853,32118.0
2021-03-05 13:00:00,380.52,381.01,379.34,379.38,31080.0,356.5853,357.0445,355.4795,355.517,31080.0
2021-03-05 13:05:00,379.43,380.79,379.43,380.7,15891.0,355.5638,356.8383,355.5638,356.754,15891.0
2021-03-05 13:10:00,380.58,380.77,379.98,380.7,22999.0,356.6415,356.8195,356.0792,356.754,22999.0
2021-03-05 13:15:00,380.7,381.95,380.54,381.95,25534.0,356.754,357.9253,356.604,357.9253,25534.0
2021-03-05 13:20:00,381.84,382.24,381.47,382.07,37057.0,357.8222,358.1971,357.4755,358.0378,37057.0
2021-03-05 13:25:00,382.06,382.38,381.6,382.26,29156.0,358.0284,358.3283,357.5973,358.2158,29156.0
2021-03-05 13:30:00,382.27,382.38,381.77,382.3,27540.0,358.2252,358.3283,357.7566,358.2533,27540.0
2021-03-05 13:35:00,382.36,382.73,382.13,382.62,36517.0,358.3095,358.6563,358.094,358.5532,36517.0
2021-03-05 13:40:00,382.7,383.22,382.45,382.45,29524.0,358.6282,359.1154,358.3939,358.3939,29524.0
2021-03-05 13:45:00,382.61,382.98,382.43,382.83,18618.0,358.5438,358.8905,358.3751,358.75,18618.0
2021-03-05 13:50:00,382.77,383.27,381.93,381.93,24678.0,358.6937,359.1623,357.9066,357.9066,24678.0
2021-03-05 13:55:00,382.09,382.7,381.97,382.7,14620.0,358.0565,358.6282,357.9441,358.6282,14620.0
2021-03-05 14:00:00,382.87,383.12,381.92,382.17,19076.0,358.7875,359.0217,357.8972,358.1315,19076.0
2021-03-05 14:05:00,382.2,382.24,381.55,381.65,27416.0,358.1596,358.1971,357.5505,357.6442,27416.0
2021-03-05 14:10:00,381.6,382.03,381.49,382.03,44987.0,357.5973,358.0003,357.4943,358.0003,44987.0
2021-03-05 14:15:00,382.17,382.45,381.41,381.6,52877.0,358.1315,358.3939,357.4193,357.5973,52877.0
2021-03-05 14:20:00,381.61,382.31,381.58,382.29,13784.0,357.6067,358.2627,357.5786,358.2439,13784.0
2021-03-05 14:25:00,382.38,383.2,382.33,383.1,43110.0,358.3283,359.0967,358.2814,359.003,43110.0
2021-03-05 14:30:00,383.1,384.0,383.1,383.89,61540.0,359.003,359.8464,359.003,359.7433,61540.0
2021-03-05 14:35:00,384.0,384.06,383.64,383.69,31051.0,359.8464,359.9026,359.509,359.5559,31051.0
2021-03-05 14:40:00,383.72,383.92,383.13,383.39,33979.0,359.584,359.7714,359.0311,359.2748,33979.0
2021-03-05 14:45:00,383.45,383.94,383.25,383.88,35586.0,359.331,359.7902,359.1436,359.7339,35586.0
2021-03-05 14:50:00,383.87,384.24,383.63,384.24,44112.0,359.7246,360.0713,359.4997,360.0713,44112.0
2021-03-05 14:55:00,384.21,384.67,384.14,384.55,30555.0,360.0432,360.4742,359.9776,360.3618,30555.0
2021-03-05 15:00:00,384.54,384.9,384.52,384.87,51822.0,360.3524,360.6898,360.3337,360.6617,51822.0
2021-03-05 15:05:00,384.8,384.91,384.25,384.3,25579.0,360.5961,360.6991,360.0807,360.1275,25579.0
2021-03-05 15:10:00,384.29,384.49,383.94,384.41,38118.0,360.1181,360.3056,359.7902,360.2306,38118.0
2021-03-05 15:15:00,384.48,385.09,384.07,384.43,57236.0,360.2962,360.8678,359.912,360.2493,57236.0
2021-03-05 15:20:00,384.42,384.84,384.31,384.81,63759.0,360.24,360.6335,360.1369,360.6054,63759.0
2021-03-05 15:25:00,384.75,385.09,384.38,384.71,40231.0,360.5492,360.8678,360.2025,360.5117,40231.0
2021-03-05 15:30:00,384.73,385.05,384.44,384.87,49453.0,360.5305,360.8303,360.2587,360.6617,49453.0
2021-03-05 15:35:00,384.94,385.76,384.9,385.75,58900.0,360.7273,361.4957,360.6898,361.4863,58900.0
2021-03-05 15:40:00,385.71,385.79,385.01,385.41,43073.0,361.4488,361.5238,360.7929,361.1677,43073.0
2021-03-05 15:45:00,385.43,385.76,384.71,385.57,64185.0,361.1864,361.4957,360.5117,361.3176,64185.0
2021-03-05 15:50:00,385.62,386.21,385.43,385.6,127654.0,361.3645,361.9174,361.1864,361.3457,127654.0
2021-03-05 15:55:00,385.63,385.82,384.91,385.06,177711.0,361.3739,361.5519,360.6991,360.8397,177711.0
2021-03-08 09:30:00,386.08,386.2,384.62,384.75,146177.0,361.7956,361.908,360.4274,360.5492,146177.0
2021-03-08 09:35:00,384.7,385.82,384.24,385.68,39331.0,360.5024,361.5519,360.0713,361.4207,39331.0
2021-03-08 09:40:00,385.73,387.25,385.73,387.25,46779.0,361.4676,362.892,361.4676,362.892,46779.0
2021-03-08 09:45:00,387.24,387.43,386.15,386.15,123086.0,362.8826,363.0606,361.8611,361.8611,123086.0
2021-03-08 09:50:00,386.16,386.67,385.7,386.32,39004.0,361.8705,362.3484,361.4395,362.0205,39004.0
2021-03-08 09:55:00,386.59,387.1,384.94,385.3,50951.0,362.2735,362.7514,360.7273,361.0646,50951.0
2021-03-08 10:00:00,385.45,385.88,384.78,385.13,52769.0,361.2052,361.6081,360.5773,360.9053,52769.0
2021-03-08 10:05:00,385.43,386.99,385.23,386.99,23789.0,361.1864,362.6483,360.999,362.6483,23789.0
2021-03-08 10:10:00,387.12,387.2,386.26,386.98,23364.0,362.7701,362.8451,361.9642,362.6389,23364.0
2021-03-08 10:15:00,387.21,387.69,386.77,387.54,26491.0,362.8545,363.3043,362.4421,363.1637,26491.0
2021-03-08 10:20:00,387.68,388.07,386.96,387.08,37486.0,363.2949,363.6604,362.6202,362.7327,37486.0
2021-03-08 10:25:00,387.38,388.35,387.38,388.18,121602.0,363.0138,363.9228,363.0138,363.7635,121602.0
2021-03-08 10:30:00,388.39,388.82,388.38,388.7,41371.0,363.9603,364.3632,363.9509,364.2508,41371.0
2021-03-08 10:35:00,388.72,388.82,387.7,387.83,35977.0,364.2695,364.3632,363.3137,363.4355,35977.0
2021-03-08 10:40:00,387.92,388.6,387.91,388.36,21459.0,363.5198,364.157,363.5104,363.9321,21459.0
2021-03-08 10:45:00,388.47,388.64,387.79,387.9,20748.0,364.0352,364.1945,363.398,363.5011,20748.0
2021-03-08 10:50:00,387.84,388.21,387.6,387.61,19871.0,363.4448,363.7916,363.2199,363.2293,19871.0
2021-03-08 10:55:00,387.64,388.58,387.63,387.98,18966.0,363.2574,364.1383,363.2481,363.576,18966.0
2021-03-08 11:00:00,388.35,388.82,387.97,387.97,30702.0,363.9228,364.3632,363.5667,363.5667,30702.0
2021-03-08 11:05:00,387.96,388.54,387.9,388.17,12781.0,363.5573,364.1008,363.5011,363.7541,12781.0
2021-03-08 11:10:00,388.05,388.07,387.45,387.61,31715.0,363.6416,363.6604,363.0794,363.2293,31715.0
2021-03-08 11:15:00,387.68,388.18,387.43,388.13,23301.0,363.2949,363.7635,363.0606,363.7166,23301.0
2021-03-08 11:20:00,388.21,388.77,388.2,388.67,23620.0,363.7916,364.3163,363.7822,364.2226,23620.0
2021-03-08 11:25:00,388.54,388.76,388.33,388.63,45662.0,364.1008,364.307,363.904,364.1852,45662.0
2021-03-08 11:30:00,388.69,388.69,387.74,388.12,32042.0,364.2414,364.2414,363.3511,363.7072,32042.0
2021-03-08 11:35:00,388.06,388.13,387.5,387.61,25053.0,363.651,363.7166,363.1262,363.2293,25053.0
2021-03-08 11:40:00,387.67,387.94,387.05,387.13,19703.0,363.2855,363.5386,362.7045,362.7795,19703.0
2021-03-08 11:45:00,387.02,387.34,386.88,387.3,28796.0,362.6764,362.9763,362.5452,362.9388,28796.0
2021-03-08 11:50:00,387.26,387.34,386.82,387.14,29552.0,362.9013,362.9763,362.489,362.7889,29552.0
2021-03-08 11:55:00,387.06,387.53,386.64,386.67,29889.0,362.7139,363.1543,362.3203,362.3484,29889.0
2021-03-08 12:00:00,386.7,387.23,386.66,386.77,25349.0,362.3766,362.8732,362.3391,362.4421,25349.0
2021-03-08 12:05:00,386.67,387.36,386.57,387.23,48054.0,362.3484,362.995,362.2547,362.8732,48054.0
2021-03-08 12:10:00,387.21,387.5,386.88,387.07,70867.0,362.8545,363.1262,362.5452,362.7233,70867.0
2021-03-08 12:15:00,387.03,387.72,386.66,387.09,16839.0,362.6858,363.3324,362.3391,362.742,16839.0
2021-03-08 12:20:00,387.04,388.23,387.03,388.23,57411.0,362.6952,363.8103,362.6858,363.8103,57411.0
2021-03-08 12:25:00,388.19,388.44,388.07,388.38,7577.0,363.7728,364.0071,363.6604,363.9509,7577.0
2021-03-08 12:30:00,388.36,388.83,388.26,388.74,20293.0,363.9321,364.3726,363.8384,364.2882,20293.0
2021-03-08 12:35:00,388.82,388.9,388.38,388.41,7684.0,364.3632,364.4382,363.9509,363.979,7684.0
2021-03-08 12:40:00,388.42,388.9,388.4,388.51,15478.0,363.9884,364.4382,363.9696,364.0727,15478.0
2021-03-08 12:45:00,388.49,389.01,388.49,388.81,17207.0,364.054,364.5413,364.054,364.3538,17207.0
2021-03-08 12:50:00,388.92,389.03,388.53,388.68,21264.0,364.4569,364.56,364.0914,364.232,21264.0
2021-03-08 12:55:00,388.59,388.64,388.18,388.18,21465.0,364.1477,364.1945,363.7635,363.7635,21465.0
2021-03-08 13:00:00,388.23,388.59,388.21,388.49,15247.0,363.8103,364.1477,363.7916,364.054,15247.0
2021-03-08 13:05:00,388.56,388.81,388.4,388.72,14562.0,364.1196,364.3538,363.9696,364.2695,14562.0
2021-03-08 13:10:00,388.6,388.93,388.2,388.92,15905.0,364.157,364.4663,363.7822,364.4569,15905.0
2021-03-08 13:15:00,388.81,389.13,388.81,388.9,19518.0,364.3538,364.6537,364.3538,364.4382,19518.0
2021-03-08 13:20:00,388.93,388.98,388.75,388.79,9513.0,364.4663,364.5131,364.2976,364.3351,9513.0
2021-03-08 13:25:00,388.83,388.96,388.58,388.73,12180.0,364.3726,364.4944,364.1383,364.2789,12180.0
2021-03-08 13:30:00,388.76,388.83,388.18,388.29,22945.0,364.307,364.3726,363.7635,363.8665,22945.0
2021-03-08 13:35:00,388.24,388.47,388.1,388.16,17024.0,363.8197,364.0352,363.6885,363.7447,17024.0
2021-03-08 13:40:00,388.03,388.06,387.58,387.6,24818.0,363.6229,363.651,363.2012,363.2199,24818.0
2021-03-08 13:45:00,387.57,387.69,386.78,386.93,25299.0,363.1918,363.3043,362.4515,362.5921,25299.0
2021-03-08 13:50:00,386.93,386.93,385.94,386.46,51871.0,362.5921,362.5921,361.6644,362.1516,51871.0
2021-03-08 13:55:00,386.37,386.37,385.64,385.82,28337.0,362.0673,362.0673,361.3832,361.5519,28337.0
2021-03-08 14:00:00,385.71,386.23,385.71,386.21,41581.0,361.4488,361.9361,361.4488,361.9174,41581.0
2021-03-08 14:05:00,386.12,386.95,385.99,386.74,23255.0,361.833,362.6108,361.7112,362.414,23255.0
2021-03-08 14:10:00,386.64,386.97,386.53,386.82,28049.0,362.3203,362.6296,362.2172,362.489,28049.0
2021-03-08 14:15:00,386.84,387.23,386.47,386.7,28128.0,362.5077,362.8732,362.161,362.3766,28128.0
2021-03-08 14:20:00,386.61,386.85,386.38,386.78,21808.0,362.2922,362.5171,362.0767,362.4515,21808.0
2021-03-08 14:25:00,386.77,387.32,386.71,387.21,30376.0,362.4421,362.9576,362.3859,362.8545,30376.0
2021-03-08 14:30:00,387.24,387.52,387.12,387.15,19503.0,362.8826,363.145,362.7701,362.7982,19503.0
2021-03-08 14:35:00,387.14,387.38,386.7,386.75,19441.0,362.7889,363.0138,362.3766,362.4234,19441.0
2021-03-08 14:40:00,386.81,386.85,385.76,385.85,33727.0,362.4796,362.5171,361.4957,361.58,33727.0
2021-03-08 14:45:00,385.88,386.01,385.35,385.46,59771.0,361.6081,361.73,361.1115,361.2145,59771.0
2021-03-08 14:50:00,385.49,386.07,385.39,385.95,40169.0,361.2427,361.7862,361.149,361.6737,40169.0
2021-03-08 14:55:00,385.89,386.22,385.89,386.17,14965.0,361.6175,361.9267,361.6175,361.8799,14965.0
2021-03-08 15:00:00,386.04,386.07,384.85,384.96,56466.0,361.7581,361.7862,360.6429,360.746,56466.0
2021-03-08 15:05:00,384.9,385.11,384.67,384.77,29867.0,360.6898,360.8866,360.4742,360.5679,29867.0
2021-03-08 15:10:00,384.82,385.16,384.6,385.12,36207.0,360.6148,360.9334,360.4086,360.8959,36207.0
2021-03-08 15:15:00,385.09,385.28,384.22,384.28,42704.0,360.8678,361.0459,360.0525,360.1088,42704.0
2021-03-08 15:20:00,384.28,384.93,384.23,384.76,77286.0,360.1088,360.7179,360.0619,360.5586,77286.0
2021-03-08 15:25:00,384.78,385.07,384.53,384.53,37024.0,360.5773,360.8491,360.343,360.343,37024.0
2021-03-08 15:30:00,384.58,385.67,384.5,385.39,55759.0,360.3899,361.4113,360.3149,361.149,55759.0
2021-03-08 15:35:00,385.31,385.71,385.31,385.43,27983.0,361.074,361.4488,361.074,361.1864,27983.0
2021-03-08 15:40:00,385.41,385.72,385.16,385.44,92011.0,361.1677,361.4582,360.9334,361.1958,92011.0
2021-03-08 15:45:00,385.51,385.71,384.35,384.67,49141.0,361.2614,361.4488,360.1744,360.4742,49141.0
2021-03-08 15:50:00,384.69,385.0,384.2,384.25,57643.0,360.493,360.7835,360.0338,360.0807,57643.0
2021-03-08 15:55:00,384.21,384.21,382.85,383.1,134401.0,360.0432,360.0432,358.7687,359.003,134401.0
2021-03-09 09:30:00,387.3,387.84,387.01,387.48,100215.0,362.9388,363.4448,362.6671,363.1075,100215.0
2021-03-09 09:35:00,387.65,387.69,387.13,387.3,37285.0,363.2668,363.3043,362.7795,362.9388,37285.0
2021-03-09 09:40:00,387.42,387.61,386.79,387.53,45251.0,363.0513,363.2293,362.4609,363.1543,45251.0
2021-03-09 09:45:00,387.53,388.34,387.53,388.15,55707.0,363.1543,363.9134,363.1543,363.7353,55707.0
2021-03-09 09:50:00,388.15,388.56,388.07,388.56,49602.0,363.7353,364.1196,363.6604,364.1196,49602.0
2021-03-09 09:55:00,388.59,388.96,388.45,388.68,34126.0,364.1477,364.4944,364.0165,364.232,34126.0
2021-03-09 10:00:00,388.85,389.51,388.53,389.17,54369.0,364.3913,365.0098,364.0914,364.6912,54369.0
2021-03-09 10:05:00,389.2,389.79,389.2,389.33,48709.0,364.7193,365.2722,364.7193,364.8411,48709.0
2021-03-09 10:10:00,389.38,389.38,388.82,388.86,31751.0,364.888,364.888,364.3632,364.4007,31751.0
2021-03-09 10:15:00,388.87,389.83,388.87,389.68,29559.0,364.4101,365.3097,364.4101,365.1691,29559.0
2021-03-09 10:20:00,389.74,389.91,389.31,389.46,39622.0,365.2253,365.3846,364.8224,364.9629,39622.0
2021-03-09 10:25:00,389.53,390.04,389.53,389.82,21733.0,365.0285,365.5065,365.0285,365.3003,21733.0
2021-03-09 10:30:00,389.85,389.96,389.48,389.83,29460.0,365.3284,365.4315,364.9817,365.3097,29460.0
2021-03-09 10:35:00,389.78,390.07,389.68,390.03,24676.0,365.2628,365.5346,365.1691,365.4971,24676.0
2021-03-09 10:40:00,389.97,390.18,389.86,389.96,30471.0,365.4409,365.6377,365.3378,365.4315,30471.0
2021-03-09 10:45:00,390.0,390.14,389.64,389.64,40711.0,365.469,365.6002,365.1316,365.1316,40711.0
2021-03-09 10:50:00,389.65,389.95,389.56,389.61,17163.0,365.141,365.4221,365.0567,365.1035,17163.0
2021-03-09 10:55:00,389.64,389.91,389.56,389.88,26215.0,365.1316,365.3846,365.0567,365.3565,26215.0
2021-03-09 11:00:00,389.91,390.37,389.67,390.29,14496.0,365.3846,365.8157,365.1597,365.7407,14496.0
2021-03-09 11:05:00,390.41,390.41,390.11,390.3,22092.0,365.8532,365.8532,365.5721,365.7501,22092.0
2021-03-09 11:10:00,390.26,390.32,390.04,390.26,48838.0,365.7126,365.7689,365.5065,365.7126,48838.0
2021-03-09 11:15:00,390.3,390.36,390.1,390.28,11656.0,365.7501,365.8063,365.5627,365.7314,11656.0
2021-03-09 11:20:00,390.32,390.35,390.0,390.19,9447.0,365.7689,365.797,365.469,365.647,9447.0
2021-03-09 11:25:00,390.17,390.33,390.11,390.15,8990.0,365.6283,365.7782,365.5721,365.6095,8990.0
2021-03-09 11:30:00,390.28,390.35,389.86,390.15,19282.0,365.7314,365.797,365.3378,365.6095,19282.0
2021-03-09 11:35:00,390.06,390.17,389.94,390.07,18938.0,365.5252,365.6283,365.4128,365.5346,18938.0
2021-03-09 11:40:00,390.09,390.35,390.01,390.16,9618.0,365.5533,365.797,365.4784,365.6189,9618.0
2021-03-09 11:45:00,390.12,390.12,389.82,390.0,17039.0,365.5814,365.5814,365.3003,365.469,17039.0
2021-03-09 11:50:00,390.02,390.23,389.91,390.06,41178.0,365.4877,365.6845,365.3846,365.5252,41178.0
2021-03-09 11:55:00,390.11,390.42,390.11,390.34,24146.0,365.5721,365.8626,365.5721,365.7876,24146.0
2021-03-09 12:00:00,390.44,390.5,390.28,390.39,37523.0,365.8813,365.9375,365.7314,365.8345,37523.0
2021-03-09 12:05:00,390.37,390.72,390.34,390.7,7208.0,365.8157,366.1437,365.7876,366.125,7208.0
2021-03-09 12:10:00,390.71,390.98,390.71,390.88,22155.0,366.1343,366.3873,366.1343,366.2936,22155.0
2021-03-09 12:15:00,390.92,391.06,390.84,390.84,18103.0,366.3311,366.4623,366.2561,366.2561,18103.0
2021-03-09 12:20:00,390.81,391.11,390.79,391.0,21577.0,366.228,366.5092,366.2093,366.4061,21577.0
2021-03-09 12:25:00,390.99,391.08,390.97,391.04,14859.0,366.3967,366.4811,366.378,366.4436,14859.0
2021-03-09 12:30:00,391.07,391.19,391.05,391.13,10758.0,366.4717,366.5841,366.4529,366.5279,10758.0
2021-03-09 12:35:00,391.15,391.22,391.06,391.19,16285.0,366.5466,366.6122,366.4623,366.5841,16285.0
2021-03-09 12:40:00,391.2,391.2,390.98,390.98,27915.0,366.5935,366.5935,366.3873,366.3873,27915.0
2021-03-09 12:45:00,390.97,391.0,390.68,390.68,25211.0,366.378,366.4061,366.1062,366.1062,25211.0
2021-03-09 12:50:00,390.67,390.69,390.47,390.56,20965.0,366.0968,366.1156,365.9094,365.9938,20965.0
2021-03-09 12:55:00,390.55,390.59,390.29,390.49,10993.0,365.9844,366.0219,365.7407,365.9282,10993.0
2021-03-09 13:00:00,390.52,391.28,390.52,391.25,15842.0,365.9563,366.6685,365.9563,366.6404,15842.0
2021-03-09 13:05:00,391.25,391.31,391.05,391.22,16548.0,366.6404,366.6966,366.4529,366.6122,16548.0
2021-03-09 13:10:00,391.2,391.3,391.02,391.19,15353.0,366.5935,366.6872,366.4248,366.5841,15353.0
2021-03-09 13:15:00,391.16,391.23,390.79,390.91,10765.0,366.556,366.6216,366.2093,366.3217,10765.0
2021-03-09 13:20:00,390.91,391.1,390.8,390.95,30653.0,366.3217,366.4998,366.2187,366.3592,30653.0
2021-03-09 13:25:00,390.92,391.0,390.69,390.88,40951.0,366.3311,366.4061,366.1156,366.2936,40951.0
2021-03-09 13:30:00,390.88,391.18,390.83,391.04,96051.0,366.2936,366.5748,366.2468,366.4436,96051.0
2021-03-09 13:35:00,391.03,391.16,390.95,391.16,80320.0,366.4342,366.556,366.3592,366.556,80320.0
2021-03-09 13:40:00,391.16,391.36,391.13,391.29,18847.0,366.556,366.7434,366.5279,366.6778,18847.0
2021-03-09 13:45:00,391.28,391.3,391.14,391.26,30107.0,366.6685,366.6872,366.5373,366.6497,30107.0
2021-03-09 13:50:00,391.26,391.33,391.08,391.29,16454.0,366.6497,366.7153,366.4811,366.6778,16454.0
2021-03-09 13:55:00,391.3,391.36,391.2,391.21,15746.0,366.6872,366.7434,366.5935,366.6029,15746.0
2021-03-09 14:00:00,391.25,391.37,391.18,391.35,22004.0,366.6404,366.7528,366.5748,366.7341,22004.0
2021-03-09 14:05:00,391.37,391.37,390.99,391.08,21054.0,366.7528,366.7528,366.3967,366.4811,21054.0
2021-03-09 14:10:00,391.06,391.18,390.95,391.13,20502.0,366.4623,366.5748,366.3592,366.5279,20502.0
2021-03-09 14:15:00,390.99,391.04,390.63,390.69,21545.0,366.3967,366.4436,366.0594,366.1156,21545.0
2021-03-09 14:20:00,390.64,390.79,390.58,390.58,30345.0,366.0687,366.2093,366.0125,366.0125,30345.0
2021-03-09 14:25:00,390.57,390.63,390.39,390.47,27378.0,366.0031,366.0594,365.8345,365.9094,27378.0
2021-03-09 14:30:00,390.47,390.9,390.47,390.84,41726.0,365.9094,366.3124,365.9094,366.2561,41726.0
2021-03-09 14:35:00,390.84,391.09,390.81,391.05,65808.0,366.2561,366.4904,366.228,366.4529,65808.0
2021-03-09 14:40:00,391.09,391.26,391.06,391.07,22633.0,366.4904,366.6497,366.4623,366.4717,22633.0
2021-03-09 14:45:00,391.07,391.07,390.73,390.77,20107.0,366.4717,366.4717,366.1531,366.1905,20107.0
2021-03-09 14:50:00,390.8,390.95,390.6,390.68,42986.0,366.2187,366.3592,366.0312,366.1062,42986.0
2021-03-09 14:55:00,390.69,390.74,390.41,390.49,31287.0,366.1156,366.1624,365.8532,365.9282,31287.0
2021-03-09 15:00:00,390.51,390.67,390.44,390.6,26167.0,365.9469,366.0968,365.8813,366.0312,26167.0
2021-03-09 15:05:00,390.63,390.93,390.58,390.81,25539.0,366.0594,366.3405,366.0125,366.228,25539.0
2021-03-09 15:10:00,390.79,391.11,390.79,390.88,26694.0,366.2093,366.5092,366.2093,366.2936,26694.0
2021-03-09 15:15:00,390.91,390.93,390.69,390.82,21758.0,366.3217,366.3405,366.1156,366.2374,21758.0
2021-03-09 15:20:00,390.82,390.83,390.53,390.62,23463.0,366.2374,366.2468,365.9656,366.05,23463.0
2021-03-09 15:25:00,390.63,390.75,390.48,390.48,23665.0,366.0594,366.1718,365.9188,365.9188,23665.0
2021-03-09 15:30:00,390.49,390.53,390.32,390.47,47472.0,365.9282,365.9656,365.7689,365.9094,47472.0
2021-03-09 15:35:00,390.48,390.49,389.79,390.28,50434.0,365.9188,365.9282,365.2722,365.7314,50434.0
2021-03-09 15:40:00,390.26,390.32,389.41,389.48,51480.0,365.7126,365.7689,364.9161,364.9817,51480.0
2021-03-09 15:45:00,389.32,389.7,389.28,389.42,27659.0,364.8318,365.1879,364.7943,364.9255,27659.0
2021-03-09 15:50:00,389.47,389.68,388.59,389.67,99687.0,364.9723,365.1691,364.1477,365.1597,99687.0
2021-03-09 15:55:00,389.66,389.66,388.31,388.57,105064.0,365.1504,365.1504,363.8853,364.1289,105064.0
2021-03-10 09:30:00,391.17,391.64,390.76,391.13,174661.0,366.5654,367.0058,366.1812,366.5279,174661.0
2021-03-10 09:35:00,391.13,391.39,390.73,391.02,52346.0,366.5279,366.7716,366.1531,366.4248,52346.0
2021-03-10 09:40:00,390.97,391.6,390.72,391.52,46577.0,366.378,366.9683,366.1437,366.8934,46577.0
2021-03-10 09:45:00,391.55,391.89,391.24,391.58,32420.0,366.9215,367.2401,366.631,366.9496,32420.0
2021-03-10 09:50:00,391.58,392.1,391.58,391.99,81867.0,366.9496,367.4369,366.9496,367.3338,81867.0
2021-03-10 09:55:00,391.99,392.4,391.77,391.8,71502.0,367.3338,367.718,367.1276,367.1558,71502.0
2021-03-10 10:00:00,391.92,392.21,391.62,392.05,29770.0,367.2682,367.54,366.9871,367.39,29770.0
2021-03-10 10:05:00,392.01,392.29,391.79,391.81,27889.0,367.3526,367.6149,367.1464,367.1651,27889.0
2021-03-10 10:10:00,391.81,392.03,391.01,391.14,21103.0,367.1651,367.3713,366.4155,366.5373,21103.0
2021-03-10 10:15:00,391.08,391.54,391.07,391.46,26810.0,366.4811,366.9121,366.4717,366.8371,26810.0
2021-03-10 10:20:00,391.5,391.57,390.77,390.84,25354.0,366.8746,366.9402,366.1905,366.2561,25354.0
2021-03-10 10:25:00,390.82,390.85,389.94,389.97,41880.0,366.2374,366.2655,365.4128,365.4409,41880.0
2021-03-10 10:30:00,389.91,390.63,389.91,390.54,45236.0,365.3846,366.0594,365.3846,365.975,45236.0
2021-03-10 10:35:00,390.63,390.63,389.74,389.78,24992.0,366.0594,366.0594,365.2253,365.2628,24992.0
2021-03-10 10:40:00,389.79,390.57,389.64,390.57,24991.0,365.2722,366.0031,365.1316,366.0031,24991.0
2021-03-10 10:45:00,390.63,391.13,390.56,390.9,57630.0,366.0594,366.5279,365.9938,366.3124,57630.0
2021-03-10 10:50:00,390.92,390.92,389.99,390.47,21303.0,366.3311,366.3311,365.4596,365.9094,21303.0
2021-03-10 10:55:00,390.55,390.91,390.32,390.82,26202.0,365.9844,366.3217,365.7689,366.2374,26202.0
2021-03-10 11:00:00,390.83,391.43,390.58,391.34,25715.0,366.2468,366.809,366.0125,366.7247,25715.0
2021-03-10 11:05:00,391.33,391.4,390.82,390.84,32027.0,366.7153,366.7809,366.2374,366.2561,32027.0
2021-03-10 11:10:00,390.8,391.45,390.76,391.28,9268.0,366.2187,366.8278,366.1812,366.6685,9268.0
2021-03-10 11:15:00,391.32,391.41,390.94,391.05,16254.0,366.706,366.7903,366.3499,366.4529,16254.0
2021-03-10 11:20:00,391.06,391.19,390.63,390.72,18782.0,366.4623,366.5841,366.0594,366.1437,18782.0
2021-03-10 11:25:00,390.96,391.49,390.87,391.38,30493.0,366.3686,366.8653,366.2843,366.7622,30493.0
2021-03-10 11:30:00,391.37,391.65,391.18,391.27,26716.0,366.7528,367.0152,366.5748,366.6591,26716.0
2021-03-10 11:35:00,391.27,391.38,391.1,391.26,11864.0,366.6591,366.7622,366.4998,366.6497,11864.0
2021-03-10 11:40:00,391.28,391.37,390.56,390.63,21833.0,366.6685,366.7528,365.9938,366.0594,21833.0
2021-03-10 11:45:00,390.69,391.26,390.68,391.26,16953.0,366.1156,366.6497,366.1062,366.6497,16953.0
2021-03-10 11:50:00,391.29,391.83,391.29,391.78,33195.0,366.6778,367.1839,366.6778,367.137,33195.0
2021-03-10 11:55:00,391.81,392.03,391.52,391.58,36121.0,367.1651,367.3713,366.8934,366.9496,36121.0
2021-03-10 12:00:00,391.63,391.68,391.43,391.61,7763.0,366.9965,367.0433,366.809,366.9777,7763.0
2021-03-10 12:05:00,391.45,391.55,391.27,391.47,21238.0,366.8278,366.9215,366.6591,366.8465,21238.0
2021-03-10 12:10:00,391.44,391.77,391.43,391.69,14512.0,366.8184,367.1276,366.809,367.0527,14512.0
2021-03-10 12:15:00,391.64,391.7,391.35,391.39,15856.0,367.0058,367.0621,366.7341,366.7716,15856.0
2021-03-10 12:20:00,391.4,391.43,391.17,391.35,25951.0,366.7809,366.809,366.5654,366.7341,25951.0
2021-03-10 12:25:00,391.36,391.39,390.88,391.02,33286.0,366.7434,366.7716,366.2936,366.4248,33286.0
2021-03-10 12:30:00,391.07,391.25,390.78,391.05,22872.0,366.4717,366.6404,366.1999,366.4529,22872.0
2021-03-10 12:35:00,391.08,391.14,390.51,390.58,29455.0,366.4811,366.5373,365.9469,366.0125,29455.0
2021-03-10 12:40:00,390.57,391.05,390.56,391.01,72468.0,366.0031,366.4529,365.9938,366.4155,72468.0
2021-03-10 12:45:00,391.1,391.74,391.1,391.55,24303.0,366.4998,367.0995,366.4998,366.9215,24303.0
2021-03-10 12:50:00,391.66,391.77,391.45,391.69,33181.0,367.0246,367.1276,366.8278,367.0527,33181.0
2021-03-10 12:55:00,391.7,391.79,391.43,391.69,13442.0,367.0621,367.1464,366.809,367.0527,13442.0
2021-03-10 13:00:00,391.74,391.75,390.47,391.5,47201.0,367.0995,367.1089,365.9094,366.8746,47201.0
2021-03-10 13:05:00,391.48,392.06,390.98,392.03,19066.0,366.8559,367.3994,366.3873,367.3713,19066.0
2021-03-10 13:10:00,392.14,392.17,391.78,391.88,18563.0,367.4744,367.5025,367.137,367.2307,18563.0
2021-03-10 13:15:00,391.99,391.99,391.17,391.47,17494.0,367.3338,367.3338,366.5654,366.8465,17494.0
2021-03-10 13:20:00,391.48,391.71,391.48,391.67,5507.0,366.8559,367.0714,366.8559,367.0339,5507.0
2021-03-10 13:25:00,391.56,391.82,391.4,391.82,12734.0,366.9309,367.1745,366.7809,367.1745,12734.0
2021-03-10 13:30:00,391.82,392.1,391.16,391.34,33129.0,367.1745,367.4369,366.556,366.7247,33129.0
2021-03-10 13:35:00,391.39,391.58,390.83,391.15,27858.0,366.7716,366.9496,366.2468,366.5466,27858.0
2021-03-10 13:40:00,391.18,391.5,390.98,391.23,10911.0,366.5748,366.8746,366.3873,366.6216,10911.0
2021-03-10 13:45:00,391.18,391.18,390.7,391.14,13167.0,366.5748,366.5748,366.125,366.5373,13167.0
2021-03-10 13:50:00,391.13,391.4,390.94,391.28,16801.0,366.5279,366.7809,366.3499,366.6685,16801.0
2021-03-10 13:55:00,391.22,391.51,391.22,391.37,11378.0,366.6122,366.884,366.6122,366.7528,11378.0
2021-03-10 14:00:00,391.08,391.51,390.99,391.49,20795.0,366.4811,366.884,366.3967,366.8653,20795.0
2021-03-10 14:05:00,391.49,391.74,391.3,391.4,22885.0,366.8653,367.0995,366.6872,366.7809,22885.0
2021-03-10 14:10:00,391.4,392.03,391.4,392.02,22283.0,366.7809,367.3713,366.7809,367.3619,22283.0
2021-03-10 14:15:00,392.0,392.11,391.9,392.05,13683.0,367.3432,367.4463,367.2495,367.39,13683.0
2021-03-10 14:20:00,392.11,392.11,391.48,391.62,26557.0,367.4463,367.4463,366.8559,366.9871,26557.0
2021-03-10 14:25:00,391.59,392.03,391.55,391.84,29216.0,366.959,367.3713,366.9215,367.1932,29216.0
2021-03-10 14:30:00,391.83,392.09,391.74,392.06,10202.0,367.1839,367.4275,367.0995,367.3994,10202.0
2021-03-10 14:35:00,392.03,392.12,391.94,392.03,15968.0,367.3713,367.4556,367.287,367.3713,15968.0
2021-03-10 14:40:00,392.07,392.11,391.89,391.92,9767.0,367.4088,367.4463,367.2401,367.2682,9767.0
2021-03-10 14:45:00,391.9,392.87,391.86,392.78,28104.0,367.2495,368.1585,367.212,368.0741,28104.0
2021-03-10 14:50:00,392.82,392.82,392.42,392.48,17100.0,368.1116,368.1116,367.7368,367.793,17100.0
2021-03-10 14:55:00,392.47,392.47,392.19,392.28,45638.0,367.7836,367.7836,367.5212,367.6056,45638.0
2021-03-10 15:00:00,392.29,392.6,391.74,391.76,26756.0,367.6149,367.9054,367.0995,367.1183,26756.0
2021-03-10 15:05:00,391.77,392.03,391.68,391.97,16936.0,367.1276,367.3713,367.0433,367.3151,16936.0
2021-03-10 15:10:00,392.04,392.04,391.61,391.69,29036.0,367.3807,367.3807,366.9777,367.0527,29036.0
2021-03-10 15:15:00,391.76,392.01,391.66,391.93,61314.0,367.1183,367.3526,367.0246,367.2776,61314.0
2021-03-10 15:20:00,391.96,392.14,391.85,391.91,16378.0,367.3057,367.4744,367.2026,367.2588,16378.0
2021-03-10 15:25:00,391.91,391.94,391.53,391.59,64617.0,367.2588,367.287,366.9027,366.959,64617.0
2021-03-10 15:30:00,391.53,391.61,391.08,391.08,30203.0,366.9027,366.9777,366.4811,366.4811,30203.0
2021-03-10 15:35:00,391.11,391.49,391.11,391.34,11865.0,366.5092,366.8653,366.5092,366.7247,11865.0
2021-03-10 15:40:00,391.35,391.67,391.27,391.38,20270.0,366.7341,367.0339,366.6591,366.7622,20270.0
2021-03-10 15:45:00,391.39,391.88,391.37,391.8,10862.0,366.7716,367.2307,366.7528,367.1558,10862.0
2021-03-10 15:50:00,391.8,391.86,391.11,391.23,31920.0,367.1558,367.212,366.5092,366.6216,31920.0
2021-03-10 15:55:00,391.25,391.25,390.83,390.99,41070.0,366.6404,366.6404,366.2468,366.3967,41070.0
2021-03-11 09:30:00,393.72,394.03,393.44,393.9,57574.0,368.955,369.2455,368.6926,369.1237,57574.0
2021-03-11 09:35:00,393.88,394.02,393.49,393.68,38018.0,369.1049,369.2361,368.7395,368.9175,38018.0
2021-03-11 09:40:00,393.7,394.05,393.24,393.24,33358.0,368.9363,369.2642,368.5052,368.5052,33358.0
2021-03-11 09:45:00,393.27,393.8,393.23,393.71,24416.0,368.5333,369.03,368.4958,368.9456,24416.0
2021-03-11 09:50:00,393.71,393.95,393.69,393.88,15204.0,368.9456,369.1705,368.9269,369.1049,15204.0
2021-03-11 09:55:00,393.87,394.48,393.87,394.45,20030.0,369.0956,369.6672,369.0956,369.6391,20030.0
2021-03-11 10:00:00,394.45,394.74,394.45,394.61,56367.0,369.6391,369.9108,369.6391,369.789,56367.0
2021-03-11 10:05:00,394.65,394.66,394.29,394.4,23400.0,369.8265,369.8359,369.4891,369.5922,23400.0
2021-03-11 10:10:00,394.45,394.6,394.27,394.32,9359.0,369.6391,369.7796,369.4704,369.5173,9359.0
2021-03-11 10:15:00,394.33,394.49,393.46,393.67,38519.0,369.5266,369.6766,368.7113,368.9081,38519.0
2021-03-11 10:20:00,393.66,394.33,393.61,394.24,20828.0,368.8988,369.5266,368.8519,369.4423,20828.0
2021-03-11 10:25:00,394.3,394.52,394.29,394.48,13901.0,369.4985,369.7047,369.4891,369.6672,13901.0
2021-03-11 10:30:00,394.52,394.76,394.46,394.74,19009.0,369.7047,369.9296,369.6484,369.9108,19009.0
2021-03-11 10:35:00,394.72,394.75,394.52,394.56,8688.0,369.8921,369.9202,369.7047,369.7422,8688.0
2021-03-11 10:40:00,394.8,394.97,394.8,394.94,12408.0,369.9671,370.1264,369.9671,370.0983,12408.0
2021-03-11 10:45:00,394.97,395.24,394.84,395.22,38826.0,370.1264,370.3794,370.0045,370.3606,38826.0
2021-03-11 10:50:00,395.26,395.55,395.22,395.54,20127.0,370.3981,370.6699,370.3606,370.6605,20127.0
2021-03-11 10:55:00,395.56,395.65,395.31,395.55,24306.0,370.6793,370.7636,370.445,370.6699,24306.0
2021-03-11 11:00:00,395.58,395.91,395.57,395.78,20261.0,370.698,371.0072,370.6886,370.8854,20261.0
2021-03-11 11:05:00,395.8,396.1,395.77,395.93,31431.0,370.9042,371.1853,370.876,371.026,31431.0
2021-03-11 11:10:00,395.91,396.23,395.91,396.23,12782.0,371.0072,371.3071,371.0072,371.3071,12782.0
2021-03-11 11:15:00,396.22,396.49,396.14,396.46,15174.0,371.2977,371.5508,371.2228,371.5226,15174.0
2021-03-11 11:20:00,396.46,396.53,396.36,396.45,11168.0,371.5226,371.5882,371.4289,371.5133,11168.0
2021-03-11 11:25:00,396.53,396.54,396.26,396.28,98271.0,371.5882,371.5976,371.3352,371.354,98271.0
2021-03-11 11:30:00,396.31,396.53,396.12,396.45,38172.0,371.3821,371.5882,371.204,371.5133,38172.0
2021-03-11 11:35:00,396.45,396.64,396.45,396.53,12752.0,371.5133,371.6913,371.5133,371.5882,12752.0
2021-03-11 11:40:00,396.53,396.73,396.53,396.65,14988.0,371.5882,371.7757,371.5882,371.7007,14988.0
2021-03-11 11:45:00,396.69,396.69,396.42,396.64,12369.0,371.7382,371.7382,371.4852,371.6913,12369.0
2021-03-11 11:50:00,396.69,396.75,396.57,396.63,8586.0,371.7382,371.7944,371.6257,371.682,8586.0
2021-03-11 11:55:00,396.62,396.62,396.29,396.31,8931.0,371.6726,371.6726,371.3633,371.3821,8931.0
2021-03-11 12:00:00,396.38,396.39,396.22,396.3,9748.0,371.4477,371.4571,371.2977,371.3727,9748.0
2021-03-11 12:05:00,396.31,396.68,396.3,396.57,25216.0,371.3821,371.7288,371.3727,371.6257,25216.0
2021-03-11 12:10:00,396.67,396.91,396.67,396.85,28657.0,371.7194,371.9443,371.7194,371.8881,28657.0
2021-03-11 12:15:00,396.86,396.87,396.5,396.55,11357.0,371.8975,371.9069,371.5601,371.607,11357.0
2021-03-11 12:20:00,396.49,396.57,396.41,396.52,28082.0,371.5508,371.6257,371.4758,371.5789,28082.0
2021-03-11 12:25:00,396.46,396.53,396.35,396.43,13742.0,371.5226,371.5882,371.4196,371.4945,13742.0
2021-03-11 12:30:00,396.57,396.64,396.42,396.46,7736.0,371.6257,371.6913,371.4852,371.5226,7736.0
2021-03-11 12:35:00,396.5,396.63,396.47,396.56,10035.0,371.5601,371.682,371.532,371.6164,10035.0
2021-03-11 12:40:00,396.57,396.57,396.35,396.35,15362.0,371.6257,371.6257,371.4196,371.4196,15362.0
2021-03-11 12:45:00,396.36,396.48,396.33,396.39,15530.0,371.4289,371.5414,371.4008,371.4571,15530.0
2021-03-11 12:50:00,396.36,396.37,396.07,396.09,15774.0,371.4289,371.4383,371.1572,371.1759,15774.0
2021-03-11 12:55:00,396.09,396.43,396.04,396.43,21244.0,371.1759,371.4945,371.1291,371.4945,21244.0
2021-03-11 13:00:00,396.34,396.85,396.34,396.85,28719.0,371.4102,371.8881,371.4102,371.8881,28719.0
2021-03-11 13:05:00,396.85,397.14,396.77,396.79,27647.0,371.8881,372.1599,371.8131,371.8319,27647.0
2021-03-11 13:10:00,396.8,396.93,396.61,396.62,10423.0,371.8413,371.9631,371.6632,371.6726,10423.0
2021-03-11 13:15:00,396.6,396.82,396.52,396.56,33754.0,371.6538,371.86,371.5789,371.6164,33754.0
2021-03-11 13:20:00,396.59,396.59,396.39,396.43,12661.0,371.6445,371.6445,371.4571,371.4945,12661.0
2021-03-11 13:25:00,396.45,396.45,396.2,396.31,17089.0,371.5133,371.5133,371.279,371.3821,17089.0
2021-03-11 13:30:00,396.34,396.55,396.16,396.17,10949.0,371.4102,371.607,371.2415,371.2509,10949.0
2021-03-11 13:35:00,396.25,396.36,396.14,396.28,17688.0,371.3259,371.4289,371.2228,371.354,17688.0
2021-03-11 13:40:00,396.33,396.45,396.15,396.23,22194.0,371.4008,371.5133,371.2321,371.3071,22194.0
2021-03-11 13:45:00,396.21,396.35,396.16,396.31,17661.0,371.2884,371.4196,371.2415,371.3821,17661.0
2021-03-11 13:50:00,396.31,396.47,396.18,396.34,23849.0,371.3821,371.532,371.2603,371.4102,23849.0
2021-03-11 13:55:00,396.34,396.37,395.88,396.06,24595.0,371.4102,371.4383,370.9791,371.1478,24595.0
2021-03-11 14:00:00,396.16,396.58,396.13,396.45,15380.0,371.2415,371.6351,371.2134,371.5133,15380.0
2021-03-11 14:05:00,396.48,396.56,396.18,396.32,20912.0,371.5414,371.6164,371.2603,371.3915,20912.0
2021-03-11 14:10:00,396.35,396.51,396.24,396.36,10461.0,371.4196,371.5695,371.3165,371.4289,10461.0
2021-03-11 14:15:00,396.39,396.5,396.25,396.49,13691.0,371.4571,371.5601,371.3259,371.5508,13691.0
2021-03-11 14:20:00,396.44,396.61,396.44,396.6,30111.0,371.5039,371.6632,371.5039,371.6538,30111.0
2021-03-11 14:25:00,396.59,396.63,396.44,396.44,104462.0,371.6445,371.682,371.5039,371.5039,104462.0
2021-03-11 14:30:00,396.48,396.54,396.36,396.42,11723.0,371.5414,371.5976,371.4289,371.4852,11723.0
2021-03-11 14:35:00,396.22,396.32,396.09,396.19,26659.0,371.2977,371.3915,371.1759,371.2696,26659.0
2021-03-11 14:40:00,396.13,396.28,396.08,396.09,9357.0,371.2134,371.354,371.1665,371.1759,9357.0
2021-03-11 14:45:00,396.15,396.21,395.78,395.78,13410.0,371.2321,371.2884,370.8854,370.8854,13410.0
2021-03-11 14:50:00,395.75,395.99,395.75,395.85,24476.0,370.8573,371.0822,370.8573,370.951,24476.0
2021-03-11 14:55:00,395.85,395.85,395.57,395.59,27141.0,370.951,370.951,370.6886,370.7074,27141.0
2021-03-11 15:00:00,395.55,395.74,395.51,395.72,43367.0,370.6699,370.8479,370.6324,370.8292,43367.0
2021-03-11 15:05:00,395.69,395.73,395.42,395.65,21473.0,370.8011,370.8386,370.5481,370.7636,21473.0
2021-03-11 15:10:00,395.6,395.62,395.32,395.34,38994.0,370.7167,370.7355,370.4544,370.4731,38994.0
2021-03-11 15:15:00,395.38,395.57,395.28,395.5,15887.0,370.5106,370.6886,370.4169,370.623,15887.0
2021-03-11 15:20:00,395.46,395.66,395.43,395.61,28211.0,370.5855,370.773,370.5574,370.7261,28211.0
2021-03-11 15:25:00,395.62,395.76,395.42,395.62,22713.0,370.7355,370.8667,370.5481,370.7355,22713.0
2021-03-11 15:30:00,395.61,395.63,395.16,395.19,36575.0,370.7261,370.7449,370.3044,370.3325,36575.0
2021-03-11 15:35:00,395.16,395.44,395.12,395.37,43114.0,370.3044,370.5668,370.2669,370.5012,43114.0
2021-03-11 15:40:00,395.4,395.49,395.18,395.22,17852.0,370.5293,370.6137,370.3232,370.3606,17852.0
2021-03-11 15:45:00,395.28,395.43,395.2,395.2,16455.0,370.4169,370.5574,370.3419,370.3419,16455.0
2021-03-11 15:50:00,395.18,395.43,394.89,395.29,49291.0,370.3232,370.5574,370.0514,370.4262,49291.0
2021-03-11 15:55:00,395.2,395.21,394.78,394.97,152758.0,370.3419,370.3513,369.9483,370.1264,152758.0
2021-03-12 09:30:00,393.59,393.8,393.08,393.47,83849.0,368.8332,369.03,368.3553,368.7207,83849.0
2021-03-12 09:35:00,393.48,393.53,392.76,393.28,31731.0,368.7301,368.7769,368.0554,368.5427,31731.0
2021-03-12 09:40:00,393.13,393.9,393.08,393.9,22378.0,368.4021,369.1237,368.3553,369.1237,22378.0
2021-03-12 09:45:00,393.93,394.09,393.57,393.81,25363.0,369.1518,369.3017,368.8144,369.0393,25363.0
2021-03-12 09:50:00,393.85,394.2,393.82,394.17,23709.0,369.0768,369.4048,369.0487,369.3767,23709.0
2021-03-12 09:55:00,394.1,394.35,394.08,394.35,22416.0,369.3111,369.5454,369.2924,369.5454,22416.0
2021-03-12 10:00:00,394.39,394.39,393.82,394.35,40777.0,369.5829,369.5829,369.0487,369.5454,40777.0
2021-03-12 10:05:00,394.4,394.58,394.14,394.25,26747.0,369.5922,369.7609,369.3486,369.4517,26747.0
2021-03-12 10:10:00,394.26,394.28,393.63,393.92,289087.0,369.461,369.4798,368.8707,369.1424,289087.0
2021-03-12 10:15:00,393.88,394.07,393.47,393.82,41748.0,369.1049,369.283,368.7207,369.0487,41748.0
2021-03-12 10:20:00,393.77,393.94,393.27,393.32,67837.0,369.0018,369.1612,368.5333,368.5802,67837.0
2021-03-12 10:25:00,393.34,393.38,392.77,393.22,67108.0,368.5989,368.6364,368.0647,368.4864,67108.0
2021-03-12 10:30:00,393.13,393.55,392.92,393.36,25446.0,368.4021,368.7957,368.2053,368.6176,25446.0
2021-03-12 10:35:00,393.38,393.64,393.02,393.61,24833.0,368.6364,368.88,368.299,368.8519,24833.0
2021-03-12 10:40:00,393.62,393.86,393.55,393.81,27926.0,368.8613,369.0862,368.7957,369.0393,27926.0
2021-03-12 10:45:00,393.79,394.08,393.67,394.02,23499.0,369.0206,369.2924,368.9081,369.2361,23499.0
2021-03-12 10:50:00,394.02,394.06,392.97,393.26,73622.0,369.2361,369.2736,368.2522,368.5239,73622.0
2021-03-12 10:55:00,393.24,393.44,393.1,393.38,49919.0,368.5052,368.6926,368.374,368.6364,49919.0
2021-03-12 11:00:00,393.32,393.63,392.67,392.74,32926.0,368.5802,368.8707,367.971,368.0366,32926.0
2021-03-12 11:05:00,392.79,393.44,392.79,393.22,41253.0,368.0835,368.6926,368.0835,368.4864,41253.0
2021-03-12 11:10:00,393.32,393.69,393.25,393.31,32594.0,368.5802,368.9269,368.5146,368.5708,32594.0
2021-03-12 11:15:00,393.23,393.64,393.23,393.23,25923.0,368.4958,368.88,368.4958,368.4958,25923.0
2021-03-12 11:20:00,393.28,393.63,393.28,393.56,8735.0,368.5427,368.8707,368.5427,368.8051,8735.0
2021-03-12 11:25:00,393.51,393.7,393.45,393.7,5737.0,368.7582,368.9363,368.702,368.9363,5737.0
2021-03-12 11:30:00,393.71,393.86,393.64,393.64,9882.0,368.9456,369.0862,368.88,368.88,9882.0
2021-03-12 11:35:00,393.65,393.91,393.36,393.72,39167.0,368.8894,369.133,368.6176,368.955,39167.0
2021-03-12 11:40:00,393.66,393.93,393.59,393.93,25522.0,368.8988,369.1518,368.8332,369.1518,25522.0
2021-03-12 11:45:00,393.94,393.95,393.83,393.95,7172.0,369.1612,369.1705,369.0581,369.1705,7172.0
2021-03-12 11:50:00,393.99,394.2,393.89,393.93,22603.0,369.208,369.4048,369.1143,369.1518,22603.0
2021-03-12 11:55:00,393.96,393.96,393.79,393.92,6766.0,369.1799,369.1799,369.0206,369.1424,6766.0
2021-03-12 12:00:00,394.01,394.09,393.58,393.83,16896.0,369.2268,369.3017,368.8238,369.0581,16896.0
2021-03-12 12:05:00,393.86,394.02,393.75,393.96,12966.0,369.0862,369.2361,368.9831,369.1799,12966.0
2021-03-12 12:10:00,393.99,394.25,393.9,394.25,21833.0,369.208,369.4517,369.1237,369.4517,21833.0
2021-03-12 12:15:00,394.28,394.43,394.27,394.34,85665.0,369.4798,369.6203,369.4704,369.536,85665.0
2021-03-12 12:20:00,394.39,394.44,394.2,394.32,9612.0,369.5829,369.6297,369.4048,369.5173,9612.0
2021-03-12 12:25:00,394.31,394.46,394.2,394.45,9882.0,369.5079,369.6484,369.4048,369.6391,9882.0
2021-03-12 12:30:00,394.49,394.75,394.48,394.69,15886.0,369.6766,369.9202,369.6672,369.864,15886.0
2021-03-12 12:35:00,394.63,394.65,394.49,394.6,7320.0,369.8078,369.8265,369.6766,369.7796,7320.0
2021-03-12 12:40:00,394.68,394.68,394.16,394.28,17729.0,369.8546,369.8546,369.3673,369.4798,17729.0
2021-03-12 12:45:00,394.27,394.48,394.27,394.27,20350.0,369.4704,369.6672,369.4704,369.4704,20350.0
2021-03-12 12:50:00,394.29,394.29,393.91,394.06,17613.0,369.4891,369.4891,369.133,369.2736,17613.0
2021-03-12 12:55:00,393.98,394.13,393.96,394.06,9466.0,369.1986,369.3392,369.1799,369.2736,9466.0
2021-03-12 13:00:00,394.03,394.09,393.75,393.93,11099.0,369.2455,369.3017,368.9831,369.1518,11099.0
2021-03-12 13:05:00,393.93,394.23,393.93,394.17,19745.0,369.1518,369.4329,369.1518,369.3767,19745.0
2021-03-12 13:10:00,394.16,394.34,393.97,394.29,11261.0,369.3673,369.536,369.1893,369.4891,11261.0
2021-03-12 13:15:00,394.33,394.36,394.17,394.32,3735.0,369.5266,369.5547,369.3767,369.5173,3735.0
2021-03-12 13:20:00,394.38,394.48,394.26,394.28,10705.0,369.5735,369.6672,369.461,369.4798,10705.0
2021-03-12 13:25:00,394.33,394.59,394.32,394.54,30825.0,369.5266,369.7703,369.5173,369.7234,30825.0
2021-03-12 13:30:00,394.59,394.7,394.55,394.59,39943.0,369.7703,369.8734,369.7328,369.7703,39943.0
2021-03-12 13:35:00,394.6,394.61,394.38,394.56,24083.0,369.7796,369.789,369.5735,369.7422,24083.0
2021-03-12 13:40:00,394.61,394.61,394.44,394.54,11526.0,369.789,369.789,369.6297,369.7234,11526.0
2021-03-12 13:45:00,394.56,394.56,394.14,394.19,9394.0,369.7422,369.7422,369.3486,369.3954,9394.0
2021-03-12 13:50:00,394.18,394.52,394.17,394.39,14154.0,369.3861,369.7047,369.3767,369.5829,14154.0
2021-03-12 13:55:00,394.47,394.49,394.2,394.29,6877.0,369.6578,369.6766,369.4048,369.4891,6877.0
2021-03-12 14:00:00,394.37,394.52,394.16,394.23,8897.0,369.5641,369.7047,369.3673,369.4329,8897.0
2021-03-12 14:05:00,394.21,394.59,394.21,394.48,11393.0,369.4142,369.7703,369.4142,369.6672,11393.0
2021-03-12 14:10:00,394.46,394.64,394.36,394.56,13195.0,369.6484,369.8171,369.5547,369.7422,13195.0
2021-03-12 14:15:00,394.53,394.57,394.39,394.55,15576.0,369.714,369.7515,369.5829,369.7328,15576.0
2021-03-12 14:20:00,394.52,394.56,394.32,394.46,36380.0,369.7047,369.7422,369.5173,369.6484,36380.0
2021-03-12 14:25:00,394.46,394.55,394.31,394.46,41147.0,369.6484,369.7328,369.5079,369.6484,41147.0
2021-03-12 14:30:00,394.49,394.55,394.45,394.48,11115.0,369.6766,369.7328,369.6391,369.6672,11115.0
2021-03-12 14:35:00,394.5,394.54,394.33,394.47,14820.0,369.6859,369.7234,369.5266,369.6578,14820.0
2021-03-12 14:40:00,394.44,394.91,394.44,394.91,21161.0,369.6297,370.0701,369.6297,370.0701,21161.0
2021-03-12 14:45:00,394.88,394.99,394.82,394.92,10262.0,370.042,370.1451,369.9858,370.0795,10262.0
2021-03-12 14:50:00,394.91,394.98,394.88,394.88,9558.0,370.0701,370.1357,370.042,370.042,9558.0
2021-03-12 14:55:00,394.79,394.9,394.77,394.87,12759.0,369.9577,370.0608,369.9389,370.0327,12759.0
2021-03-12 15:00:00,394.89,394.89,394.59,394.6,18747.0,370.0514,370.0514,369.7703,369.7796,18747.0
2021-03-12 15:05:00,394.65,394.7,394.57,394.59,10576.0,369.8265,369.8734,369.7515,369.7703,10576.0
2021-03-12 15:10:00,394.58,394.65,394.34,394.51,46813.0,369.7609,369.8265,369.536,369.6953,46813.0
2021-03-12 15:15:00,394.57,394.87,394.56,394.83,107316.0,369.7515,370.0327,369.7422,369.9952,107316.0
2021-03-12 15:20:00,394.83,395.03,394.8,395.01,17452.0,369.9952,370.1826,369.9671,370.1639,17452.0
2021-03-12 15:25:00,395.02,395.08,394.93,394.93,27035.0,370.1732,370.2295,370.0889,370.0889,27035.0
2021-03-12 15:30:00,394.96,395.09,394.95,395.09,30485.0,370.117,370.2388,370.1076,370.2388,30485.0
2021-03-12 15:35:00,395.1,395.58,395.05,395.49,26287.0,370.2482,370.698,370.2013,370.6137,26287.0
2021-03-12 15:40:00,395.52,395.58,395.36,395.42,36680.0,370.6418,370.698,370.4918,370.5481,36680.0
2021-03-12 15:45:00,395.4,395.52,395.34,395.47,21009.0,370.5293,370.6418,370.4731,370.5949,21009.0
2021-03-12 15:50:00,395.42,395.45,395.12,395.15,23312.0,370.5481,370.5762,370.2669,370.295,23312.0
2021-03-12 15:55:00,395.21,395.72,395.21,395.58,94353.0,370.3513,370.8292,370.3513,370.698,94353.0
2021-03-15 09:30:00,395.84,395.98,395.45,395.85,96156.0,370.9416,371.0728,370.5762,370.951,96156.0
2021-03-15 09:35:00,395.85,396.19,395.64,395.93,39341.0,370.951,371.2696,370.7542,371.026,39341.0
2021-03-15 09:40:00,395.92,395.96,395.35,395.6,30442.0,371.0166,371.0541,370.4825,370.7167,30442.0
2021-03-15 09:45:00,395.55,395.77,395.29,395.33,19233.0,370.6699,370.876,370.4262,370.4637,19233.0
2021-03-15 09:50:00,395.3,395.75,395.29,395.47,18027.0,370.4356,370.8573,370.4262,370.5949,18027.0
2021-03-15 09:55:00,395.47,395.84,395.16,395.56,39120.0,370.5949,370.9416,370.3044,370.6793,39120.0
2021-03-15 10:00:00,395.43,395.55,395.23,395.31,17485.0,370.5574,370.6699,370.37,370.445,17485.0
2021-03-15 10:05:00,395.31,395.35,394.86,394.93,24506.0,370.445,370.4825,370.0233,370.0889,24506.0
2021-03-15 10:10:00,394.93,395.62,394.92,395.53,24860.0,370.0889,370.7355,370.0795,370.6511,24860.0
2021-03-15 10:15:00,395.42,395.46,395.16,395.33,13268.0,370.5481,370.5855,370.3044,370.4637,13268.0
2021-03-15 10:20:00,395.35,395.41,394.97,395.08,33424.0,370.4825,370.5387,370.1264,370.2295,33424.0
2021-03-15 10:25:00,395.13,395.27,394.98,395.08,39040.0,370.2763,370.4075,370.1357,370.2295,39040.0
2021-03-15 10:30:00,395.1,395.26,394.92,395.13,28869.0,370.2482,370.3981,370.0795,370.2763,28869.0
2021-03-15 10:35:00,395.09,395.26,394.84,394.96,15657.0,370.2388,370.3981,370.0045,370.117,15657.0
2021-03-15 10:40:00,394.9,395.14,394.88,395.1,11391.0,370.0608,370.2857,370.042,370.2482,11391.0
2021-03-15 10:45:00,395.1,395.26,395.09,395.23,10434.0,370.2482,370.3981,370.2388,370.37,10434.0
2021-03-15 10:50:00,395.18,395.37,395.06,395.23,12028.0,370.3232,370.5012,370.2107,370.37,12028.0
2021-03-15 10:55:00,395.19,395.45,395.12,395.43,8251.0,370.3325,370.5762,370.2669,370.5574,8251.0
2021-03-15 11:00:00,395.44,395.58,395.28,395.57,20573.0,370.5668,370.698,370.4169,370.6886,20573.0
2021-03-15 11:05:00,395.59,395.67,395.5,395.54,3843.0,370.7074,370.7823,370.623,370.6605,3843.0
2021-03-15 11:10:00,395.51,395.54,395.31,395.35,6426.0,370.6324,370.6605,370.445,370.4825,6426.0
2021-03-15 11:15:00,395.44,395.45,395.17,395.3,20218.0,370.5668,370.5762,370.3138,370.4356,20218.0
2021-03-15 11:20:00,395.2,395.2,394.92,395.08,16491.0,370.3419,370.3419,370.0795,370.2295,16491.0
2021-03-15 11:25:00,395.06,395.06,394.39,394.49,21141.0,370.2107,370.2107,369.5829,369.6766,21141.0
2021-03-15 11:30:00,394.49,394.49,393.87,393.87,31171.0,369.6766,369.6766,369.0956,369.0956,31171.0
2021-03-15 11:35:00,393.93,393.95,393.55,393.84,23531.0,369.1518,369.1705,368.7957,369.0674,23531.0
2021-03-15 11:40:00,393.81,394.34,393.81,394.27,20087.0,369.0393,369.536,369.0393,369.4704,20087.0
2021-03-15 11:45:00,394.28,394.4,394.18,394.23,32152.0,369.4798,369.5922,369.3861,369.4329,32152.0
2021-03-15 11:50:00,394.25,394.66,394.16,394.65,16453.0,369.4517,369.8359,369.3673,369.8265,16453.0
2021-03-15 11:55:00,394.66,394.69,394.52,394.58,7002.0,369.8359,369.864,369.7047,369.7609,7002.0
2021-03-15 12:00:00,394.52,394.7,394.49,394.65,7133.0,369.7047,369.8734,369.6766,369.8265,7133.0
2021-03-15 12:05:00,394.69,394.95,394.69,394.92,6169.0,369.864,370.1076,369.864,370.0795,6169.0
2021-03-15 12:10:00,394.93,395.04,394.91,394.99,14177.0,370.0889,370.192,370.0701,370.1451,14177.0
2021-03-15 12:15:00,394.99,395.04,394.85,394.98,18236.0,370.1451,370.192,370.0139,370.1357,18236.0
2021-03-15 12:20:00,394.97,395.14,394.96,395.13,8001.0,370.1264,370.2857,370.117,370.2763,8001.0
2021-03-15 12:25:00,395.06,395.16,395.0,395.14,9287.0,370.2107,370.3044,370.1545,370.2857,9287.0
2021-03-15 12:30:00,395.11,395.46,395.03,395.4,14960.0,370.2576,370.5855,370.1826,370.5293,14960.0
2021-03-15 12:35:00,395.4,395.43,395.22,395.22,5602.0,370.5293,370.5574,370.3606,370.3606,5602.0
2021-03-15 12:40:00,395.25,395.32,395.2,395.31,10519.0,370.3888,370.4544,370.3419,370.445,10519.0
2021-03-15 12:45:00,395.31,395.52,395.27,395.5,6969.0,370.445,370.6418,370.4075,370.623,6969.0
2021-03-15 12:50:00,395.49,395.51,395.33,395.4,15714.0,370.6137,370.6324,370.4637,370.5293,15714.0
2021-03-15 12:55:00,395.46,395.7,395.45,395.65,37474.0,370.5855,370.8105,370.5762,370.7636,37474.0
2021-03-15 13:00:00,395.67,395.72,395.63,395.68,26732.0,370.7823,370.8292,370.7449,370.7917,26732.0
2021-03-15 13:05:00,395.66,395.69,395.55,395.6,8775.0,370.773,370.8011,370.6699,370.7167,8775.0
2021-03-15 13:10:00,395.61,395.63,395.45,395.62,9140.0,370.7261,370.7449,370.5762,370.7355,9140.0
2021-03-15 13:15:00,395.6,395.64,395.52,395.64,14365.0,370.7167,370.7542,370.6418,370.7542,14365.0
2021-03-15 13:20:00,395.65,395.66,395.55,395.63,8683.0,370.7636,370.773,370.6699,370.7449,8683.0
2021-03-15 13:25:00,395.65,395.72,395.61,395.66,9357.0,370.7636,370.8292,370.7261,370.773,9357.0
2021-03-15 13:30:00,395.65,395.7,395.6,395.64,31003.0,370.7636,370.8105,370.7167,370.7542,31003.0
2021-03-15 13:35:00,395.71,395.81,395.65,395.8,23446.0,370.8198,370.9135,370.7636,370.9042,23446.0
2021-03-15 13:40:00,395.78,395.9,395.78,395.89,9441.0,370.8854,370.9979,370.8854,370.9885,9441.0
2021-03-15 13:45:00,395.94,395.99,395.91,395.99,13160.0,371.0354,371.0822,371.0072,371.0822,13160.0
2021-03-15 13:50:00,396.0,396.13,395.97,396.11,11813.0,371.0916,371.2134,371.0635,371.1947,11813.0
2021-03-15 13:55:00,396.11,396.15,396.08,396.15,9379.0,371.1947,371.2321,371.1665,371.2321,9379.0
2021-03-15 14:00:00,396.2,396.4,396.18,396.37,21873.0,371.279,371.4664,371.2603,371.4383,21873.0
2021-03-15 14:05:00,396.38,396.47,396.26,396.47,13161.0,371.4477,371.532,371.3352,371.532,13161.0
2021-03-15 14:10:00,396.45,396.47,396.34,396.47,13770.0,371.5133,371.532,371.4102,371.532,13770.0
2021-03-15 14:15:00,396.48,396.54,396.43,396.53,28815.0,371.5414,371.5976,371.4945,371.5882,28815.0
2021-03-15 14:20:00,396.54,396.73,396.53,396.72,21563.0,371.5976,371.7757,371.5882,371.7663,21563.0
2021-03-15 14:25:00,396.73,396.83,396.71,396.8,34383.0,371.7757,371.8694,371.7569,371.8413,34383.0
2021-03-15 14:30:00,396.81,397.02,396.74,396.86,28182.0,371.8506,372.0474,371.785,371.8975,28182.0
2021-03-15 14:35:00,396.85,396.86,396.72,396.75,84926.0,371.8881,371.8975,371.7663,371.7944,84926.0
2021-03-15 14:40:00,396.75,396.8,396.64,396.73,105480.0,371.7944,371.8413,371.6913,371.7757,105480.0
2021-03-15 14:45:00,396.69,396.73,396.58,396.62,13917.0,371.7382,371.7757,371.6351,371.6726,13917.0
2021-03-15 14:50:00,396.65,396.65,396.53,396.61,7658.0,371.7007,371.7007,371.5882,371.6632,7658.0
2021-03-15 14:55:00,396.63,396.76,396.61,396.75,14577.0,371.682,371.8038,371.6632,371.7944,14577.0
2021-03-15 15:00:00,396.72,396.87,396.58,396.58,33017.0,371.7663,371.9069,371.6351,371.6351,33017.0
2021-03-15 15:05:00,396.55,396.58,396.38,396.55,16561.0,371.607,371.6351,371.4477,371.607,16561.0
2021-03-15 15:10:00,396.55,396.62,396.27,396.3,35630.0,371.607,371.6726,371.3446,371.3727,35630.0
2021-03-15 15:15:00,396.31,396.55,396.31,396.33,13010.0,371.3821,371.607,371.3821,371.4008,13010.0
2021-03-15 15:20:00,396.33,396.36,396.09,396.27,13905.0,371.4008,371.4289,371.1759,371.3446,13905.0
2021-03-15 15:25:00,396.26,396.37,396.16,396.23,13747.0,371.3352,371.4383,371.2415,371.3071,13747.0
2021-03-15 15:30:00,396.28,396.29,396.01,396.1,27694.0,371.354,371.3633,371.101,371.1853,27694.0
2021-03-15 15:35:00,396.09,396.4,396.06,396.33,22389.0,371.1759,371.4664,371.1478,371.4008,22389.0
2021-03-15 15:40:00,396.37,396.52,396.28,396.49,23192.0,371.4383,371.5789,371.354,371.5508,23192.0
2021-03-15 15:45:00,396.52,397.02,396.51,396.9,30907.0,371.5789,372.0474,371.5695,371.935,30907.0
2021-03-15 15:50:00,396.95,397.56,396.79,397.48,30486.0,371.9818,372.5535,371.8319,372.4785,30486.0
2021-03-15 15:55:00,397.54,398.22,397.54,398.01,80347.0,372.5347,373.1719,372.5347,372.9752,80347.0
2021-03-16 09:30:00,398.61,398.63,398.24,398.54,51973.0,373.5374,373.5562,373.1907,373.4718,51973.0
2021-03-16 09:35:00,398.58,398.64,398.31,398.58,26899.0,373.5093,373.5655,373.2563,373.5093,26899.0
2021-03-16 09:40:00,398.54,398.82,398.46,398.73,12161.0,373.4718,373.7342,373.3968,373.6499,12161.0
2021-03-16 09:45:00,398.82,399.08,398.8,398.95,135174.0,373.7342,373.9778,373.7155,373.856,135174.0
2021-03-16 09:50:00,398.96,399.01,398.55,398.74,33488.0,373.8654,373.9123,373.4812,373.6592,33488.0
2021-03-16 09:55:00,398.77,399.18,398.77,398.99,39875.0,373.6873,374.0716,373.6873,373.8935,39875.0
2021-03-16 10:00:00,399.0,399.06,398.73,398.73,43822.0,373.9029,373.9591,373.6499,373.6499,43822.0
2021-03-16 10:05:00,398.75,398.88,398.57,398.84,46322.0,373.6686,373.7904,373.4999,373.7529,46322.0
2021-03-16 10:10:00,398.83,399.0,398.66,399.0,28780.0,373.7436,373.9029,373.5843,373.9029,28780.0
2021-03-16 10:15:00,398.98,399.11,398.9,399.04,22687.0,373.8841,374.006,373.8092,373.9404,22687.0
2021-03-16 10:20:00,399.04,399.13,398.99,398.99,78932.0,373.9404,374.0247,373.8935,373.8935,78932.0
2021-03-16 10:25:00,399.0,399.09,398.85,399.09,22747.0,373.9029,373.9872,373.7623,373.9872,22747.0
2021-03-16 10:30:00,399.11,399.29,399.11,399.26,38870.0,374.006,374.1746,374.006,374.1465,38870.0
2021-03-16 10:35:00,399.26,399.36,399.16,399.21,24624.0,374.1465,374.2402,374.0528,374.0997,24624.0
2021-03-16 10:40:00,399.19,399.28,398.97,399.04,17805.0,374.0809,374.1653,373.8748,373.9404,17805.0
2021-03-16 10:45:00,399.05,399.15,398.79,399.01,51779.0,373.9497,374.0434,373.7061,373.9123,51779.0
2021-03-16 10:50:00,399.06,399.36,399.04,399.18,32435.0,373.9591,374.2402,373.9404,374.0716,32435.0
2021-03-16 10:55:00,399.19,399.22,398.83,398.84,33442.0,374.0809,374.109,373.7436,373.7529,33442.0
2021-03-16 11:00:00,398.84,398.9,398.57,398.77,39478.0,373.7529,373.8092,373.4999,373.6873,39478.0
2021-03-16 11:05:00,398.78,398.86,398.6,398.6,24133.0,373.6967,373.7717,373.528,373.528,24133.0
2021-03-16 11:10:00,398.65,398.84,398.53,398.77,22402.0,373.5749,373.7529,373.4624,373.6873,22402.0
2021-03-16 11:15:00,398.73,398.99,398.73,398.87,20954.0,373.6499,373.8935,373.6499,373.7811,20954.0
2021-03-16 11:20:00,398.9,398.95,398.78,398.88,41803.0,373.8092,373.856,373.6967,373.7904,41803.0
2021-03-16 11:25:00,398.88,398.97,398.7,398.82,25043.0,373.7904,373.8748,373.6218,373.7342,25043.0
2021-03-16 11:30:00,398.82,398.95,398.73,398.78,19307.0,373.7342,373.856,373.6499,373.6967,19307.0
2021-03-16 11:35:00,398.77,398.85,398.57,398.59,41968.0,373.6873,373.7623,373.4999,373.5187,41968.0
2021-03-16 11:40:00,398.63,398.69,398.44,398.52,57703.0,373.5562,373.6124,373.3781,373.4531,57703.0
2021-03-16 11:45:00,398.5,398.63,398.28,398.51,45292.0,373.4343,373.5562,373.2282,373.4437,45292.0
2021-03-16 11:50:00,398.53,398.61,398.39,398.6,23667.0,373.4624,373.5374,373.3313,373.528,23667.0
2021-03-16 11:55:00,398.54,398.61,398.43,398.56,28625.0,373.4718,373.5374,373.3687,373.4906,28625.0
2021-03-16 12:00:00,398.57,398.71,398.42,398.5,31696.0,373.4999,373.6311,373.3594,373.4343,31696.0
2021-03-16 12:05:00,398.51,398.65,398.42,398.63,23459.0,373.4437,373.5749,373.3594,373.5562,23459.0
2021-03-16 12:10:00,398.62,398.62,398.2,398.21,34231.0,373.5468,373.5468,373.1532,373.1626,34231.0
2021-03-16 12:15:00,398.23,398.31,398.05,398.12,42502.0,373.1813,373.2563,373.0126,373.0782,42502.0
2021-03-16 12:20:00,398.12,398.22,397.77,397.79,42135.0,373.0782,373.1719,372.7502,372.769,42135.0
2021-03-16 12:25:00,397.79,397.88,397.56,397.82,46495.0,372.769,372.8533,372.5535,372.7971,46495.0
2021-03-16 12:30:00,397.83,398.23,397.75,398.12,41419.0,372.8065,373.1813,372.7315,373.0782,41419.0
2021-03-16 12:35:00,398.09,398.35,398.0,398.35,14741.0,373.0501,373.2938,372.9658,373.2938,14741.0
2021-03-16 12:40:00,398.36,398.49,398.25,398.37,13291.0,373.3031,373.425,373.2001,373.3125,13291.0
2021-03-16 12:45:00,398.42,398.48,398.26,398.29,12341.0,373.3594,373.4156,373.2094,373.2375,12341.0
2021-03-16 12:50:00,398.25,398.37,398.13,398.34,15645.0,373.2001,373.3125,373.0876,373.2844,15645.0
2021-03-16 12:55:00,398.28,398.46,398.22,398.39,14276.0,373.2282,373.3968,373.1719,373.3313,14276.0
2021-03-16 13:00:00,398.47,398.91,398.32,398.63,73667.0,373.4062,373.8185,373.2657,373.5562,73667.0
2021-03-16 13:05:00,398.63,398.89,398.5,398.77,17755.0,373.5562,373.7998,373.4343,373.6873,17755.0
2021-03-16 13:10:00,398.82,398.86,398.64,398.64,10958.0,373.7342,373.7717,373.5655,373.5655,10958.0
2021-03-16 13:15:00,398.61,398.72,398.56,398.67,21803.0,373.5374,373.6405,373.4906,373.5936,21803.0
2021-03-16 13:20:00,398.7,398.7,398.43,398.48,15075.0,373.6218,373.6218,373.3687,373.4156,15075.0
2021-03-16 13:25:00,398.48,398.77,398.47,398.47,7421.0,373.4156,373.6873,373.4062,373.4062,7421.0
2021-03-16 13:30:00,398.52,398.52,398.09,398.17,11721.0,373.4531,373.4531,373.0501,373.1251,11721.0
2021-03-16 13:35:00,398.16,398.16,397.79,397.83,41235.0,373.1157,373.1157,372.769,372.8065,41235.0
2021-03-16 13:40:00,397.8,397.88,397.7,397.7,9966.0,372.7784,372.8533,372.6847,372.6847,9966.0
2021-03-16 13:45:00,397.67,398.06,397.67,397.99,11678.0,372.6565,373.022,372.6565,372.9564,11678.0
2021-03-16 13:50:00,397.96,398.05,397.77,397.8,19071.0,372.9283,373.0126,372.7502,372.7784,19071.0
2021-03-16 13:55:00,397.79,397.98,397.62,397.83,14889.0,372.769,372.947,372.6097,372.8065,14889.0
2021-03-16 14:00:00,397.78,398.1,397.66,398.06,16180.0,372.7596,373.0595,372.6472,373.022,16180.0
2021-03-16 14:05:00,398.05,398.15,397.49,397.74,23975.0,373.0126,373.1063,372.4879,372.7221,23975.0
2021-03-16 14:10:00,397.75,397.93,397.7,397.82,9813.0,372.7315,372.9002,372.6847,372.7971,9813.0
2021-03-16 14:15:00,397.75,398.06,397.72,397.73,19142.0,372.7315,373.022,372.7034,372.7128,19142.0
2021-03-16 14:20:00,397.68,397.78,397.26,397.33,79190.0,372.6659,372.7596,372.2723,372.3379,79190.0
2021-03-16 14:25:00,397.32,397.33,396.83,396.91,45204.0,372.3286,372.3379,371.8694,371.9443,45204.0
2021-03-16 14:30:00,396.86,397.33,396.79,397.07,31303.0,371.8975,372.3379,371.8319,372.0943,31303.0
2021-03-16 14:35:00,397.02,397.16,396.81,396.93,38233.0,372.0474,372.1786,371.8506,371.9631,38233.0
2021-03-16 14:40:00,396.92,397.16,396.58,396.61,61539.0,371.9537,372.1786,371.6351,371.6632,61539.0
2021-03-16 14:45:00,396.63,397.03,396.63,396.99,36284.0,371.682,372.0568,371.682,372.0193,36284.0
2021-03-16 14:50:00,396.99,397.42,396.98,397.41,23900.0,372.0193,372.4223,372.0099,372.4129,23900.0
2021-03-16 14:55:00,397.41,397.66,397.34,397.47,33207.0,372.4129,372.6472,372.3473,372.4691,33207.0
2021-03-16 15:00:00,397.43,397.58,396.96,397.47,54698.0,372.4316,372.5722,371.9912,372.4691,54698.0
2021-03-16 15:05:00,397.42,397.77,397.4,397.57,17349.0,372.4223,372.7502,372.4035,372.5628,17349.0
2021-03-16 15:10:00,397.6,397.83,397.59,397.76,72784.0,372.5909,372.8065,372.5816,372.7409,72784.0
2021-03-16 15:15:00,397.77,397.95,397.75,397.88,24898.0,372.7502,372.9189,372.7315,372.8533,24898.0
2021-03-16 15:20:00,397.89,398.07,397.84,398.0,10187.0,372.8627,373.0314,372.8158,372.9658,10187.0
2021-03-16 15:25:00,398.03,398.05,397.65,397.78,22642.0,372.9939,373.0126,372.6378,372.7596,22642.0
2021-03-16 15:30:00,397.82,398.34,397.57,398.28,46463.0,372.7971,373.2844,372.5628,373.2282,46463.0
2021-03-16 15:35:00,398.33,398.54,398.06,398.22,30825.0,373.275,373.4718,373.022,373.1719,30825.0
2021-03-16 15:40:00,398.2,398.42,397.85,397.85,32899.0,373.1532,373.3594,372.8252,372.8252,32899.0
2021-03-16 15:45:00,397.92,398.13,397.61,397.63,56611.0,372.8908,373.0876,372.6003,372.6191,56611.0
2021-03-16 15:50:00,397.65,398.07,397.65,397.92,41697.0,372.6378,373.0314,372.6378,372.8908,41697.0
2021-03-16 15:55:00,397.9,397.9,397.4,397.5,160734.0,372.8721,372.8721,372.4035,372.4972,160734.0
2021-03-17 09:30:00,396.04,396.09,395.5,395.52,83209.0,371.1291,371.1759,370.623,370.6418,83209.0
2021-03-17 09:35:00,395.5,395.6,395.31,395.6,45971.0,370.623,370.7167,370.445,370.7167,45971.0
2021-03-17 09:40:00,395.58,396.11,395.41,396.1,20298.0,370.698,371.1947,370.5387,371.1853,20298.0
2021-03-17 09:45:00,396.05,396.39,395.96,396.25,39770.0,371.1384,371.4571,371.0541,371.3259,39770.0
2021-03-17 09:50:00,396.24,396.24,395.89,396.13,76941.0,371.3165,371.3165,370.9885,371.2134,76941.0
2021-03-17 09:55:00,396.08,396.21,395.8,396.16,29359.0,371.1665,371.2884,370.9042,371.2415,29359.0
2021-03-17 10:00:00,396.1,396.17,395.67,395.76,38300.0,371.1853,371.2509,370.7823,370.8667,38300.0
2021-03-17 10:05:00,395.82,395.9,395.39,395.82,70279.0,370.9229,370.9979,370.52,370.9229,70279.0
2021-03-17 10:10:00,395.89,396.15,395.8,395.99,28100.0,370.9885,371.2321,370.9042,371.0822,28100.0
2021-03-17 10:15:00,395.98,396.27,395.88,396.18,26613.0,371.0728,371.3446,370.9791,371.2603,26613.0
2021-03-17 10:20:00,396.16,396.23,395.82,396.15,10026.0,371.2415,371.3071,370.9229,371.2321,10026.0
2021-03-17 10:25:00,396.15,396.48,396.12,396.26,30056.0,371.2321,371.5414,371.204,371.3352,30056.0
2021-03-17 10:30:00,396.23,396.23,395.63,395.96,44829.0,371.3071,371.3071,370.7449,371.0541,44829.0
2021-03-17 10:35:00,395.96,396.09,395.71,395.76,22828.0,371.0541,371.1759,370.8198,370.8667,22828.0
2021-03-17 10:40:00,395.72,395.74,395.1,395.13,113180.0,370.8292,370.8479,370.2482,370.2763,113180.0
2021-03-17 10:45:00,395.09,395.25,394.96,395.06,72204.0,370.2388,370.3888,370.117,370.2107,72204.0
2021-03-17 10:50:00,395.03,395.4,394.94,395.4,43571.0,370.1826,370.5293,370.0983,370.5293,43571.0
2021-03-17 10:55:00,395.36,395.45,395.09,395.13,30542.0,370.4918,370.5762,370.2388,370.2763,30542.0
2021-03-17 11:00:00,395.12,395.23,394.81,395.15,65273.0,370.2669,370.37,369.9764,370.295,65273.0
2021-03-17 11:05:00,395.17,395.34,395.15,395.24,25593.0,370.3138,370.4731,370.295,370.3794,25593.0
2021-03-17 11:10:00,395.23,395.56,395.18,395.34,27464.0,370.37,370.6793,370.3232,370.4731,27464.0
2021-03-17 11:15:00,395.33,395.53,395.22,395.53,21308.0,370.4637,370.6511,370.3606,370.6511,21308.0
2021-03-17 11:20:00,395.52,395.64,395.43,395.51,25472.0,370.6418,370.7542,370.5574,370.6324,25472.0
2021-03-17 11:25:00,395.51,395.81,395.44,395.7,31171.0,370.6324,370.9135,370.5668,370.8105,31171.0
2021-03-17 11:30:00,395.7,395.72,395.49,395.57,43635.0,370.8105,370.8292,370.6137,370.6886,43635.0
2021-03-17 11:35:00,395.54,395.76,395.41,395.46,36676.0,370.6605,370.8667,370.5387,370.5855,36676.0
2021-03-17 11:40:00,395.46,395.55,395.35,395.46,35858.0,370.5855,370.6699,370.4825,370.5855,35858.0
2021-03-17 11:45:00,395.54,395.84,395.49,395.76,10334.0,370.6605,370.9416,370.6137,370.8667,10334.0
2021-03-17 11:50:00,395.72,395.91,395.72,395.79,22202.0,370.8292,371.0072,370.8292,370.8948,22202.0
2021-03-17 11:55:00,395.8,395.82,395.61,395.65,14796.0,370.9042,370.9229,370.7261,370.7636,14796.0
2021-03-17 12:00:00,395.65,395.7,395.43,395.49,46993.0,370.7636,370.8105,370.5574,370.6137,46993.0
2021-03-17 12:05:00,395.49,396.04,395.49,395.99,23333.0,370.6137,371.1291,370.6137,371.0822,23333.0
2021-03-17 12:10:00,396.02,396.04,395.82,395.93,32015.0,371.1103,371.1291,370.9229,371.026,32015.0
2021-03-17 12:15:00,395.94,396.18,395.93,396.11,17977.0,371.0354,371.2603,371.026,371.1947,17977.0
2021-03-17 12:20:00,396.13,396.13,395.91,395.91,17590.0,371.2134,371.2134,371.0072,371.0072,17590.0
2021-03-17 12:25:00,395.88,396.2,395.88,396.05,17684.0,370.9791,371.279,370.9791,371.1384,17684.0
2021-03-17 12:30:00,396.05,396.06,395.57,395.58,14635.0,371.1384,371.1478,370.6886,370.698,14635.0
2021-03-17 12:35:00,395.6,395.7,395.43,395.63,18456.0,370.7167,370.8105,370.5574,370.7449,18456.0
2021-03-17 12:40:00,395.63,395.77,395.39,395.44,24605.0,370.7449,370.876,370.52,370.5668,24605.0
2021-03-17 12:45:00,395.39,395.66,395.39,395.63,59304.0,370.52,370.773,370.52,370.7449,59304.0
2021-03-17 12:50:00,395.6,395.8,395.6,395.78,13137.0,370.7167,370.9042,370.7167,370.8854,13137.0
2021-03-17 12:55:00,395.77,395.78,395.32,395.46,25542.0,370.876,370.8854,370.4544,370.5855,25542.0
2021-03-17 13:00:00,395.42,395.54,395.29,395.49,11211.0,370.5481,370.6605,370.4262,370.6137,11211.0
2021-03-17 13:05:00,395.49,395.7,395.38,395.52,16709.0,370.6137,370.8105,370.5106,370.6418,16709.0
2021-03-17 13:10:00,395.51,395.65,395.4,395.57,13068.0,370.6324,370.7636,370.5293,370.6886,13068.0
2021-03-17 13:15:00,395.55,395.87,395.3,395.83,14508.0,370.6699,370.9698,370.4356,370.9323,14508.0
2021-03-17 13:20:00,395.84,395.84,395.53,395.7,23630.0,370.9416,370.9416,370.6511,370.8105,23630.0
2021-03-17 13:25:00,395.75,395.84,395.64,395.75,21860.0,370.8573,370.9416,370.7542,370.8573,21860.0
2021-03-17 13:30:00,395.77,395.79,395.54,395.62,11861.0,370.876,370.8948,370.6605,370.7355,11861.0
2021-03-17 13:35:00,395.64,395.82,395.64,395.65,13951.0,370.7542,370.9229,370.7542,370.7636,13951.0
2021-03-17 13:40:00,395.63,395.81,395.53,395.63,20186.0,370.7449,370.9135,370.6511,370.7449,20186.0
2021-03-17 13:45:00,395.64,395.73,395.53,395.66,18505.0,370.7542,370.8386,370.6511,370.773,18505.0
2021-03-17 13:50:00,395.65,395.65,395.27,395.28,24669.0,370.7636,370.7636,370.4075,370.4169,24669.0
2021-03-17 13:55:00,395.28,395.49,395.23,395.48,38316.0,370.4169,370.6137,370.37,370.6043,38316.0
2021-03-17 14:00:00,395.5,398.13,395.49,396.77,122080.0,370.623,373.0876,370.6137,371.8131,122080.0
2021-03-17 14:05:00,396.86,397.45,396.78,397.22,74716.0,371.8975,372.4504,371.8225,372.2348,74716.0
2021-03-17 14:10:00,397.33,398.38,397.32,398.2,66898.0,372.3379,373.3219,372.3286,373.1532,66898.0
2021-03-17 14:15:00,398.21,398.31,397.45,397.6,44200.0,373.1626,373.2563,372.4504,372.5909,44200.0
2021-03-17 14:20:00,397.66,397.68,397.38,397.38,25170.0,372.6472,372.6659,372.3848,372.3848,25170.0
2021-03-17 14:25:00,397.39,397.75,396.86,396.87,31938.0,372.3942,372.7315,371.8975,371.9069,31938.0
2021-03-17 14:30:00,396.79,397.15,396.61,396.94,32600.0,371.8319,372.1692,371.6632,371.9725,32600.0
2021-03-17 14:35:00,397.02,398.14,397.02,398.14,35749.0,372.0474,373.097,372.0474,373.097,35749.0
2021-03-17 14:40:00,398.07,399.24,398.07,399.2,77859.0,373.0314,374.1278,373.0314,374.0903,77859.0
2021-03-17 14:45:00,399.2,399.31,398.73,398.81,37374.0,374.0903,374.1934,373.6499,373.7248,37374.0
2021-03-17 14:50:00,398.73,399.05,398.56,399.02,42602.0,373.6499,373.9497,373.4906,373.9216,42602.0
2021-03-17 14:55:00,398.97,399.25,398.85,399.19,51696.0,373.8748,374.1372,373.7623,374.0809,51696.0
2021-03-17 15:00:00,399.2,399.59,398.99,399.51,47119.0,374.0903,374.4558,373.8935,374.3808,47119.0
2021-03-17 15:05:00,399.52,399.65,399.39,399.41,36015.0,374.3902,374.512,374.2684,374.2871,36015.0
2021-03-17 15:10:00,399.33,399.48,398.77,398.94,55558.0,374.2121,374.3527,373.6873,373.8467,55558.0
2021-03-17 15:15:00,398.96,399.25,398.77,398.77,45820.0,373.8654,374.1372,373.6873,373.6873,45820.0
2021-03-17 15:20:00,398.79,398.81,398.35,398.43,41983.0,373.7061,373.7248,373.2938,373.3687,41983.0
2021-03-17 15:25:00,398.5,398.8,398.47,398.65,27684.0,373.4343,373.7155,373.4062,373.5749,27684.0
2021-03-17 15:30:00,398.66,399.26,398.57,399.19,24097.0,373.5843,374.1465,373.4999,374.0809,24097.0
2021-03-17 15:35:00,399.19,399.25,398.75,398.75,40696.0,374.0809,374.1372,373.6686,373.6686,40696.0
2021-03-17 15:40:00,398.74,399.04,398.09,398.13,70066.0,373.6592,373.9404,373.0501,373.0876,70066.0
2021-03-17 15:45:00,398.16,398.55,398.14,398.5,53222.0,373.1157,373.4812,373.097,373.4343,53222.0
2021-03-17 15:50:00,398.48,398.54,397.96,398.23,42037.0,373.4156,373.4718,372.9283,373.1813,42037.0
2021-03-17 15:55:00,398.25,398.82,398.06,398.75,116224.0,373.2001,373.7342,373.022,373.6686,116224.0
2021-03-18 09:30:00,395.99,396.8,395.99,396.62,79278.0,371.0822,371.8413,371.0822,371.6726,79278.0
2021-03-18 09:35:00,396.63,396.81,396.44,396.79,25147.0,371.682,371.8506,371.5039,371.8319,25147.0
2021-03-18 09:40:00,396.87,396.88,396.5,396.67,37097.0,371.9069,371.9162,371.5601,371.7194,37097.0
2021-03-18 09:45:00,396.6,396.6,395.83,395.86,54588.0,371.6538,371.6538,370.9323,370.9604,54588.0
2021-03-18 09:50:00,395.79,396.49,395.51,396.23,58267.0,370.8948,371.5508,370.6324,371.3071,58267.0
2021-03-18 09:55:00,396.21,396.76,396.11,396.74,29365.0,371.2884,371.8038,371.1947,371.785,29365.0
2021-03-18 10:00:00,396.73,396.73,396.17,396.21,30425.0,371.7757,371.7757,371.2509,371.2884,30425.0
2021-03-18 10:05:00,396.24,396.34,395.77,396.16,41312.0,371.3165,371.4102,370.876,371.2415,41312.0
2021-03-18 10:10:00,396.17,396.17,395.68,396.12,33845.0,371.2509,371.2509,370.7917,371.204,33845.0
2021-03-18 10:15:00,396.14,396.28,395.77,396.27,46238.0,371.2228,371.354,370.876,371.3446,46238.0
2021-03-18 10:20:00,396.31,396.51,396.06,396.27,40072.0,371.3821,371.5695,371.1478,371.3446,40072.0
2021-03-18 10:25:00,396.24,396.83,396.17,396.54,33325.0,371.3165,371.8694,371.2509,371.5976,33325.0
2021-03-18 10:30:00,396.52,396.53,396.03,396.41,32510.0,371.5789,371.5882,371.1197,371.4758,32510.0
2021-03-18 10:35:00,396.34,397.07,396.22,396.89,30604.0,371.4102,372.0943,371.2977,371.9256,30604.0
2021-03-18 10:40:00,396.88,397.05,396.52,396.64,33418.0,371.9162,372.0755,371.5789,371.6913,33418.0
2021-03-18 10:45:00,396.55,396.62,396.42,396.47,15538.0,371.607,371.6726,371.4852,371.532,15538.0
2021-03-18 10:50:00,396.44,396.65,396.17,396.62,25020.0,371.5039,371.7007,371.2509,371.6726,25020.0
2021-03-18 10:55:00,396.71,396.82,396.49,396.74,38047.0,371.7569,371.86,371.5508,371.785,38047.0
2021-03-18 11:00:00,396.86,397.0,396.7,396.98,23969.0,371.8975,372.0287,371.7476,372.0099,23969.0
2021-03-18 11:05:00,396.99,397.33,396.91,397.31,27487.0,372.0193,372.3379,371.9443,372.3192,27487.0
2021-03-18 11:10:00,397.32,397.33,396.96,396.96,20478.0,372.3286,372.3379,371.9912,371.9912,20478.0
2021-03-18 11:15:00,396.96,397.17,396.95,397.11,13489.0,371.9912,372.188,371.9818,372.1318,13489.0
2021-03-18 11:20:00,397.03,397.32,396.97,396.97,14997.0,372.0568,372.3286,372.0006,372.0006,14997.0
2021-03-18 11:25:00,396.95,397.33,396.81,397.33,31782.0,371.9818,372.3379,371.8506,372.3379,31782.0
2021-03-18 11:30:00,397.38,397.38,396.99,397.04,89701.0,372.3848,372.3848,372.0193,372.0662,89701.0
2021-03-18 11:35:00,397.05,397.26,396.88,397.16,22700.0,372.0755,372.2723,371.9162,372.1786,22700.0
2021-03-18 11:40:00,397.18,397.27,397.02,397.27,25095.0,372.1974,372.2817,372.0474,372.2817,25095.0
2021-03-18 11:45:00,397.33,397.33,397.18,397.32,24812.0,372.3379,372.3379,372.1974,372.3286,24812.0
2021-03-18 11:50:00,397.38,397.46,397.21,397.32,55536.0,372.3848,372.4597,372.2255,372.3286,55536.0
2021-03-18 11:55:00,397.28,397.46,397.06,397.42,27035.0,372.2911,372.4597,372.0849,372.4223,27035.0
2021-03-18 12:00:00,397.46,397.74,397.38,397.74,21120.0,372.4597,372.7221,372.3848,372.7221,21120.0
2021-03-18 12:05:00,397.79,398.07,397.67,398.02,23736.0,372.769,373.0314,372.6565,372.9845,23736.0
2021-03-18 12:10:00,398.01,398.22,397.95,398.18,37276.0,372.9752,373.1719,372.9189,373.1345,37276.0
2021-03-18 12:15:00,398.24,398.24,397.85,397.85,38801.0,373.1907,373.1907,372.8252,372.8252,38801.0
2021-03-18 12:20:00,397.87,398.0,397.74,397.83,11703.0,372.844,372.9658,372.7221,372.8065,11703.0
2021-03-18 12:25:00,397.88,397.99,397.83,397.85,5865.0,372.8533,372.9564,372.8065,372.8252,5865.0
2021-03-18 12:30:00,397.83,397.88,397.51,397.53,16589.0,372.8065,372.8533,372.5066,372.5253,16589.0
2021-03-18 12:35:00,397.51,397.52,397.09,397.24,19835.0,372.5066,372.516,372.113,372.2536,19835.0
2021-03-18 12:40:00,397.25,397.3,397.07,397.08,13656.0,372.263,372.3098,372.0943,372.1036,13656.0
2021-03-18 12:45:00,397.08,397.15,396.9,396.92,16871.0,372.1036,372.1692,371.935,371.9537,16871.0
2021-03-18 12:50:00,396.9,396.92,396.55,396.61,7695.0,371.935,371.9537,371.607,371.6632,7695.0
2021-03-18 12:55:00,396.73,396.75,396.0,396.15,39897.0,371.7757,371.7944,371.0916,371.2321,39897.0
2021-03-18 13:00:00,396.16,396.6,396.16,396.6,12388.0,371.2415,371.6538,371.2415,371.6538,12388.0
2021-03-18 13:05:00,396.61,396.67,396.36,396.39,15159.0,371.6632,371.7194,371.4289,371.4571,15159.0
2021-03-18 13:10:00,396.4,396.45,396.24,396.42,4277.0,371.4664,371.5133,371.3165,371.4852,4277.0
2021-03-18 13:15:00,396.49,396.91,396.47,396.91,14186.0,371.5508,371.9443,371.532,371.9443,14186.0
2021-03-18 13:20:00,396.89,397.08,396.89,396.98,8422.0,371.9256,372.1036,371.9256,372.0099,8422.0
2021-03-18 13:25:00,396.99,397.25,396.99,397.06,17505.0,372.0193,372.263,372.0193,372.0849,17505.0
2021-03-18 13:30:00,397.09,397.09,396.85,397.06,7444.0,372.113,372.113,371.8881,372.0849,7444.0
2021-03-18 13:35:00,397.06,397.31,397.06,397.31,7725.0,372.0849,372.3192,372.0849,372.3192,7725.0
2021-03-18 13:40:00,397.28,397.5,397.22,397.45,6415.0,372.2911,372.4972,372.2348,372.4504,6415.0
2021-03-18 13:45:00,397.43,397.49,397.22,397.33,16787.0,372.4316,372.4879,372.2348,372.3379,16787.0
2021-03-18 13:50:00,397.35,397.62,397.33,397.61,11705.0,372.3567,372.6097,372.3379,372.6003,11705.0
2021-03-18 13:55:00,397.62,397.63,397.51,397.56,17576.0,372.6097,372.6191,372.5066,372.5535,17576.0
2021-03-18 14:00:00,397.58,397.61,397.05,397.12,31443.0,372.5722,372.6003,372.0755,372.1411,31443.0
2021-03-18 14:05:00,397.17,397.35,397.09,397.11,11954.0,372.188,372.3567,372.113,372.1318,11954.0
2021-03-18 14:10:00,397.05,397.05,396.51,396.62,30158.0,372.0755,372.0755,371.5695,371.6726,30158.0
2021-03-18 14:15:00,396.62,396.62,395.84,395.94,41464.0,371.6726,371.6726,370.9416,371.0354,41464.0
2021-03-18 14:20:00,395.88,396.19,395.81,395.86,18590.0,370.9791,371.2696,370.9135,370.9604,18590.0
2021-03-18 14:25:00,395.86,395.91,395.38,395.42,32170.0,370.9604,371.0072,370.5106,370.5481,32170.0
2021-03-18 14:30:00,395.41,395.74,394.84,394.99,51604.0,370.5387,370.8479,370.0045,370.1451,51604.0
2021-03-18 14:35:00,395.01,395.01,394.35,394.78,27541.0,370.1639,370.1639,369.5454,369.9483,27541.0
2021-03-18 14:40:00,394.77,394.77,393.72,394.14,44667.0,369.9389,369.9389,368.955,369.3486,44667.0
2021-03-18 14:45:00,394.13,395.0,394.13,394.98,58724.0,369.3392,370.1545,369.3392,370.1357,58724.0
2021-03-18 14:50:00,395.01,395.11,394.57,394.76,37375.0,370.1639,370.2576,369.7515,369.9296,37375.0
2021-03-18 14:55:00,394.77,395.06,394.73,394.87,34766.0,369.9389,370.2107,369.9015,370.0327,34766.0
2021-03-18 15:00:00,394.78,394.98,394.42,394.49,24455.0,369.9483,370.1357,369.611,369.6766,24455.0
2021-03-18 15:05:00,394.49,394.52,393.84,394.36,37987.0,369.6766,369.7047,369.0674,369.5547,37987.0
2021-03-18 15:10:00,394.38,394.74,394.2,394.6,43463.0,369.5735,369.9108,369.4048,369.7796,43463.0
2021-03-18 15:15:00,394.46,394.49,393.91,394.19,61194.0,369.6484,369.6766,369.133,369.3954,61194.0
2021-03-18 15:20:00,394.21,394.27,393.57,393.6,52217.0,369.4142,369.4704,368.8144,368.8425,52217.0
2021-03-18 15:25:00,393.61,394.35,393.48,394.35,55357.0,368.8519,369.5454,368.7301,369.5454,55357.0
2021-03-18 15:30:00,394.27,394.46,393.48,393.49,64774.0,369.4704,369.6484,368.7301,368.7395,64774.0
2021-03-18 15:35:00,393.49,393.8,393.27,393.29,94918.0,368.7395,369.03,368.5333,368.552,94918.0
2021-03-18 15:40:00,393.31,393.43,392.91,392.96,99963.0,368.5708,368.6832,368.1959,368.2428,99963.0
2021-03-18 15:45:00,392.97,393.17,392.43,392.57,99756.0,368.2522,368.4396,367.7461,367.8773,99756.0
2021-03-18 15:50:00,392.57,393.07,392.25,392.68,150347.0,367.8773,368.3459,367.5775,367.9804,150347.0
2021-03-18 15:55:00,392.72,393.22,392.64,392.95,264130.0,368.0179,368.4864,367.9429,368.2334,264130.0
2021-03-19 09:30:00,392.68,392.96,392.16,392.16,73775.0,367.9804,368.2428,367.4931,367.4931,73775.0
2021-03-19 09:35:00,392.24,392.66,391.84,391.85,51411.0,367.5681,367.9617,367.1932,367.2026,51411.0
2021-03-19 09:40:00,391.75,391.76,390.44,391.13,47870.0,367.1089,367.1183,365.8813,366.5279,47870.0
2021-03-19 09:45:00,391.1,391.16,390.16,390.3,63159.0,366.4998,366.556,365.6189,365.7501,63159.0
2021-03-19 09:50:00,390.26,391.67,390.26,391.41,86568.0,365.7126,367.0339,365.7126,366.7903,86568.0
2021-03-19 09:55:00,391.3,391.75,390.87,391.35,67791.0,366.6872,367.1089,366.2843,366.7341,67791.0
2021-03-19 10:00:00,391.27,391.36,390.33,390.48,62929.0,366.6591,366.7434,365.7782,365.9188,62929.0
2021-03-19 10:05:00,390.44,390.49,389.92,390.49,80352.0,365.8813,365.9282,365.394,365.9282,80352.0
2021-03-19 10:10:00,390.57,391.03,390.18,390.96,49157.0,366.0031,366.4342,365.6377,366.3686,49157.0
2021-03-19 10:15:00,390.91,391.32,390.67,391.32,43676.0,366.3217,366.706,366.0968,366.706,43676.0
2021-03-19 10:20:00,391.42,391.89,391.24,391.76,41378.0,366.7997,367.2401,366.631,367.1183,41378.0
2021-03-19 10:25:00,391.79,391.88,391.51,391.58,32884.0,367.1464,367.2307,366.884,366.9496,32884.0
2021-03-19 10:30:00,391.63,391.68,390.54,390.69,34043.0,366.9965,367.0433,365.975,366.1156,34043.0
2021-03-19 10:35:00,390.68,391.58,390.68,391.58,29952.0,366.1062,366.9496,366.1062,366.9496,29952.0
2021-03-19 10:40:00,391.55,392.13,391.49,391.97,42395.0,366.9215,367.465,366.8653,367.3151,42395.0
2021-03-19 10:45:00,391.93,392.1,391.89,392.0,44950.0,367.2776,367.4369,367.2401,367.3432,44950.0
2021-03-19 10:50:00,391.98,392.73,391.98,392.44,40392.0,367.3244,368.0273,367.3244,367.7555,40392.0
2021-03-19 10:55:00,392.49,392.58,392.19,392.54,52194.0,367.8024,367.8867,367.5212,367.8492,52194.0
2021-03-19 11:00:00,392.65,392.79,392.47,392.59,21732.0,367.9523,368.0835,367.7836,367.8961,21732.0
2021-03-19 11:05:00,392.58,392.74,392.36,392.38,36606.0,367.8867,368.0366,367.6805,367.6993,36606.0
2021-03-19 11:10:00,392.41,392.46,391.9,392.19,50363.0,367.7274,367.7742,367.2495,367.5212,50363.0
2021-03-19 11:15:00,392.18,392.4,392.01,392.01,38249.0,367.5119,367.718,367.3526,367.3526,38249.0
2021-03-19 11:20:00,391.96,392.18,391.61,391.62,21547.0,367.3057,367.5119,366.9777,366.9871,21547.0
2021-03-19 11:25:00,391.65,391.73,391.09,391.73,63428.0,367.0152,367.0902,366.4904,367.0902,63428.0
2021-03-19 11:30:00,391.73,392.2,391.54,392.19,14986.0,367.0902,367.5306,366.9121,367.5212,14986.0
2021-03-19 11:35:00,392.23,392.62,392.21,392.58,16687.0,367.5587,367.9242,367.54,367.8867,16687.0
2021-03-19 11:40:00,392.61,392.83,392.55,392.8,19846.0,367.9148,368.121,367.8586,368.0929,19846.0
2021-03-19 11:45:00,392.81,393.2,392.75,393.04,38440.0,368.1022,368.4677,368.046,368.3178,38440.0
2021-03-19 11:50:00,393.05,393.57,392.84,393.57,17910.0,368.3271,368.8144,368.1303,368.8144,17910.0
2021-03-19 11:55:00,393.55,393.64,393.3,393.31,34546.0,368.7957,368.88,368.5614,368.5708,34546.0
2021-03-19 12:00:00,393.29,393.65,393.29,393.55,17950.0,368.552,368.8894,368.552,368.7957,17950.0
2021-03-19 12:05:00,393.5,393.52,393.28,393.43,27700.0,368.7488,368.7676,368.5427,368.6832,27700.0
2021-03-19 12:10:00,393.3,393.34,393.08,393.21,32389.0,368.5614,368.5989,368.3553,368.4771,32389.0
2021-03-19 12:15:00,393.24,393.6,393.23,393.47,29568.0,368.5052,368.8425,368.4958,368.7207,29568.0
2021-03-19 12:20:00,393.46,393.74,393.36,393.49,15298.0,368.7113,368.9737,368.6176,368.7395,15298.0
2021-03-19 12:25:00,393.47,393.6,393.27,393.4,8635.0,368.7207,368.8425,368.5333,368.6551,8635.0
2021-03-19 12:30:00,393.38,393.68,393.36,393.47,16732.0,368.6364,368.9175,368.6176,368.7207,16732.0
2021-03-19 12:35:00,393.51,393.57,393.2,393.2,29840.0,368.7582,368.8144,368.4677,368.4677,29840.0
2021-03-19 12:40:00,393.22,393.71,393.22,393.63,15071.0,368.4864,368.9456,368.4864,368.8707,15071.0
2021-03-19 12:45:00,393.68,393.95,393.67,393.9,14877.0,368.9175,369.1705,368.9081,369.1237,14877.0
2021-03-19 12:50:00,393.89,393.97,393.73,393.89,25170.0,369.1143,369.1893,368.9644,369.1143,25170.0
2021-03-19 12:55:00,393.82,393.84,393.64,393.79,9127.0,369.0487,369.0674,368.88,369.0206,9127.0
2021-03-19 13:00:00,393.75,393.84,393.27,393.36,36844.0,368.9831,369.0674,368.5333,368.6176,36844.0
2021-03-19 13:05:00,393.31,393.41,393.01,393.28,18136.0,368.5708,368.6645,368.2897,368.5427,18136.0
2021-03-19 13:10:00,393.29,393.5,393.16,393.5,50068.0,368.552,368.7488,368.4302,368.7488,50068.0
2021-03-19 13:15:00,393.46,393.68,393.25,393.44,14489.0,368.7113,368.9175,368.5146,368.6926,14489.0
2021-03-19 13:20:00,393.53,393.68,393.46,393.67,10506.0,368.7769,368.9175,368.7113,368.9081,10506.0
2021-03-19 13:25:00,393.65,393.76,393.54,393.71,13484.0,368.8894,368.9925,368.7863,368.9456,13484.0
2021-03-19 13:30:00,393.71,393.88,393.59,393.69,42714.0,368.9456,369.1049,368.8332,368.9269,42714.0
2021-03-19 13:35:00,393.76,393.88,393.52,393.76,65056.0,368.9925,369.1049,368.7676,368.9925,65056.0
2021-03-19 13:40:00,393.78,393.89,393.62,393.76,33173.0,369.0112,369.1143,368.8613,368.9925,33173.0
2021-03-19 13:45:00,393.76,394.09,393.76,394.09,27118.0,368.9925,369.3017,368.9925,369.3017,27118.0
2021-03-19 13:50:00,394.03,394.13,394.01,394.06,17137.0,369.2455,369.3392,369.2268,369.2736,17137.0
2021-03-19 13:55:00,394.04,394.04,393.61,393.87,31277.0,369.2549,369.2549,368.8519,369.0956,31277.0
2021-03-19 14:00:00,393.89,394.15,393.77,393.84,26490.0,369.1143,369.3579,369.0018,369.0674,26490.0
2021-03-19 14:05:00,393.85,394.04,393.41,393.44,65574.0,369.0768,369.2549,368.6645,368.6926,65574.0
2021-03-19 14:10:00,393.43,393.69,393.31,393.61,48403.0,368.6832,368.9269,368.5708,368.8519,48403.0
2021-03-19 14:15:00,393.63,393.63,393.13,393.24,32433.0,368.8707,368.8707,368.4021,368.5052,32433.0
2021-03-19 14:20:00,393.25,393.29,392.97,393.23,42540.0,368.5146,368.552,368.2522,368.4958,42540.0
2021-03-19 14:25:00,393.19,393.59,393.17,393.59,37730.0,368.4583,368.8332,368.4396,368.8332,37730.0
2021-03-19 14:30:00,393.62,393.79,393.5,393.74,15514.0,368.8613,369.0206,368.7488,368.9737,15514.0
2021-03-19 14:35:00,393.75,393.85,393.66,393.71,17587.0,368.9831,369.0768,368.8988,368.9456,17587.0
2021-03-19 14:40:00,393.76,393.86,393.66,393.75,35785.0,368.9925,369.0862,368.8988,368.9831,35785.0
2021-03-19 14:45:00,393.78,393.9,393.68,393.82,19899.0,369.0112,369.1237,368.9175,369.0487,19899.0
2021-03-19 14:50:00,393.8,393.84,393.44,393.49,40544.0,369.03,369.0674,368.6926,368.7395,40544.0
2021-03-19 14:55:00,393.5,394.27,393.5,394.22,53789.0,368.7488,369.4704,368.7488,369.4235,53789.0
2021-03-19 15:00:00,394.25,394.33,393.64,393.66,40495.0,369.4517,369.5266,368.88,368.8988,40495.0
2021-03-19 15:05:00,393.67,393.87,393.57,393.69,55266.0,368.9081,369.0956,368.8144,368.9269,55266.0
2021-03-19 15:10:00,393.66,393.85,393.52,393.54,34017.0,368.8988,369.0768,368.7676,368.7863,34017.0
2021-03-19 15:15:00,393.53,393.72,393.4,393.48,38118.0,368.7769,368.955,368.6551,368.7301,38118.0
2021-03-19 15:20:00,393.54,393.65,393.32,393.4,34356.0,368.7863,368.8894,368.5802,368.6551,34356.0
2021-03-19 15:25:00,393.35,393.64,393.28,393.59,27288.0,368.6083,368.88,368.5427,368.8332,27288.0
2021-03-19 15:30:00,393.62,393.81,393.34,393.81,47312.0,368.8613,369.0393,368.5989,369.0393,47312.0
2021-03-19 15:35:00,393.82,394.11,393.72,393.74,41386.0,369.0487,369.3205,368.955,368.9737,41386.0
2021-03-19 15:40:00,393.74,394.02,393.73,393.82,45183.0,368.9737,369.2361,368.9644,369.0487,45183.0
2021-03-19 15:45:00,393.81,393.96,393.23,393.46,44477.0,369.0393,369.1799,368.4958,368.7113,44477.0
2021-03-19 15:50:00,393.37,393.96,393.11,393.31,48440.0,368.627,369.1799,368.3834,368.5708,48440.0
2021-03-19 15:55:00,393.31,393.47,392.16,392.22,405266.0,368.5708,368.7207,367.4931,367.5493,405266.0
2021-03-22 09:30:00,392.81,393.32,392.78,392.81,139248.0,368.1022,368.5802,368.0741,368.1022,139248.0
2021-03-22 09:35:00,392.87,393.52,392.76,393.47,63183.0,368.1585,368.7676,368.0554,368.7207,63183.0
2021-03-22 09:40:00,393.49,393.54,392.91,393.36,83257.0,368.7395,368.7863,368.1959,368.6176,83257.0
2021-03-22 09:45:00,393.42,393.87,393.34,393.85,58392.0,368.6739,369.0956,368.5989,369.0768,58392.0
2021-03-22 09:50:00,393.95,394.21,393.8,394.15,35610.0,369.1705,369.4142,369.03,369.3579,35610.0
2021-03-22 09:55:00,394.22,394.25,394.03,394.08,44122.0,369.4235,369.4517,369.2455,369.2924,44122.0
2021-03-22 10:00:00,394.14,394.4,393.81,393.98,28499.0,369.3486,369.5922,369.0393,369.1986,28499.0
2021-03-22 10:05:00,394.08,394.39,393.95,394.11,53616.0,369.2924,369.5829,369.1705,369.3205,53616.0
2021-03-22 10:10:00,394.16,394.42,393.85,394.27,69584.0,369.3673,369.611,369.0768,369.4704,69584.0
2021-03-22 10:15:00,394.27,394.37,394.0,394.28,46158.0,369.4704,369.5641,369.2174,369.4798,46158.0
2021-03-22 10:20:00,394.35,394.43,394.18,394.31,20793.0,369.5454,369.6203,369.3861,369.5079,20793.0
2021-03-22 10:25:00,394.31,394.5,393.91,394.14,75973.0,369.5079,369.6859,369.133,369.3486,75973.0
2021-03-22 10:30:00,394.29,394.55,394.12,394.45,36842.0,369.4891,369.7328,369.3298,369.6391,36842.0
2021-03-22 10:35:00,394.49,394.54,394.21,394.54,33572.0,369.6766,369.7234,369.4142,369.7234,33572.0
2021-03-22 10:40:00,394.56,394.87,394.43,394.87,22007.0,369.7422,370.0327,369.6203,370.0327,22007.0
2021-03-22 10:45:00,394.9,395.22,394.9,394.99,51964.0,370.0608,370.3606,370.0608,370.1451,51964.0
2021-03-22 10:50:00,395.01,395.05,394.91,394.92,27360.0,370.1639,370.2013,370.0701,370.0795,27360.0
2021-03-22 10:55:00,394.93,394.99,394.78,394.79,23306.0,370.0889,370.1451,369.9483,369.9577,23306.0
2021-03-22 11:00:00,394.84,395.02,394.77,394.91,17037.0,370.0045,370.1732,369.9389,370.0701,17037.0
2021-03-22 11:05:00,394.96,395.06,394.92,394.96,9928.0,370.117,370.2107,370.0795,370.117,9928.0
2021-03-22 11:10:00,394.99,395.03,394.7,394.76,22576.0,370.1451,370.1826,369.8734,369.9296,22576.0
2021-03-22 11:15:00,394.77,394.8,394.65,394.72,10670.0,369.9389,369.9671,369.8265,369.8921,10670.0
2021-03-22 11:20:00,394.69,395.04,394.69,394.99,34418.0,369.864,370.192,369.864,370.1451,34418.0
2021-03-22 11:25:00,394.96,394.99,394.84,394.9,35756.0,370.117,370.1451,370.0045,370.0608,35756.0
2021-03-22 11:30:00,394.95,395.27,394.91,395.24,32427.0,370.1076,370.4075,370.0701,370.3794,32427.0
2021-03-22 11:35:00,395.23,395.36,395.17,395.31,21436.0,370.37,370.4918,370.3138,370.445,21436.0
2021-03-22 11:40:00,395.34,395.39,395.25,395.34,23525.0,370.4731,370.52,370.3888,370.4731,23525.0
2021-03-22 11:45:00,395.36,395.36,394.9,395.25,43535.0,370.4918,370.4918,370.0608,370.3888,43535.0
2021-03-22 11:50:00,395.23,395.29,395.17,395.19,14119.0,370.37,370.4262,370.3138,370.3325,14119.0
2021-03-22 11:55:00,395.18,395.25,395.07,395.17,27836.0,370.3232,370.3888,370.2201,370.3138,27836.0
2021-03-22 12:00:00,395.18,395.41,395.18,395.33,28396.0,370.3232,370.5387,370.3232,370.4637,28396.0
2021-03-22 12:05:00,395.33,395.39,395.22,395.32,29027.0,370.4637,370.52,370.3606,370.4544,29027.0
2021-03-22 12:10:00,395.33,395.46,395.31,395.45,36603.0,370.4637,370.5855,370.445,370.5762,36603.0
2021-03-22 12:15:00,395.45,395.5,395.36,395.44,18968.0,370.5762,370.623,370.4918,370.5668,18968.0
2021-03-22 12:20:00,395.46,395.52,395.41,395.48,14383.0,370.5855,370.6418,370.5387,370.6043,14383.0
2021-03-22 12:25:00,395.51,395.73,395.49,395.72,20039.0,370.6324,370.8386,370.6137,370.8292,20039.0
2021-03-22 12:30:00,395.75,395.77,395.51,395.64,31342.0,370.8573,370.876,370.6324,370.7542,31342.0
2021-03-22 12:35:00,395.66,395.76,395.61,395.69,25530.0,370.773,370.8667,370.7261,370.8011,25530.0
2021-03-22 12:40:00,395.65,396.01,395.62,396.01,25632.0,370.7636,371.101,370.7355,371.101,25632.0
2021-03-22 12:45:00,396.0,396.02,395.91,395.92,10859.0,371.0916,371.1103,371.0072,371.0166,10859.0
2021-03-22 12:50:00,395.92,395.96,395.8,395.91,19574.0,371.0166,371.0541,370.9042,371.0072,19574.0
2021-03-22 12:55:00,395.92,395.95,395.86,395.95,18932.0,371.0166,371.0447,370.9604,371.0447,18932.0
2021-03-22 13:00:00,395.98,395.98,395.64,395.64,31882.0,371.0728,371.0728,370.7542,370.7542,31882.0
2021-03-22 13:05:00,395.64,395.72,395.59,395.63,15622.0,370.7542,370.8292,370.7074,370.7449,15622.0
2021-03-22 13:10:00,395.67,395.72,395.51,395.71,15154.0,370.7823,370.8292,370.6324,370.8198,15154.0
2021-03-22 13:15:00,395.71,395.84,395.7,395.79,10495.0,370.8198,370.9416,370.8105,370.8948,10495.0
2021-03-22 13:20:00,395.84,395.98,395.81,395.96,17224.0,370.9416,371.0728,370.9135,371.0541,17224.0
2021-03-22 13:25:00,395.94,395.95,395.75,395.79,39092.0,371.0354,371.0447,370.8573,370.8948,39092.0
2021-03-22 13:30:00,395.84,395.97,395.84,395.97,14173.0,370.9416,371.0635,370.9416,371.0635,14173.0
2021-03-22 13:35:00,395.95,396.02,395.86,395.99,23659.0,371.0447,371.1103,370.9604,371.0822,23659.0
2021-03-22 13:40:00,396.0,396.06,395.93,396.01,8972.0,371.0916,371.1478,371.026,371.101,8972.0
2021-03-22 13:45:00,396.04,396.09,395.99,396.08,39374.0,371.1291,371.1759,371.0822,371.1665,39374.0
2021-03-22 13:50:00,396.07,396.13,396.03,396.09,10257.0,371.1572,371.2134,371.1197,371.1759,10257.0
2021-03-22 13:55:00,396.11,396.11,396.03,396.11,6997.0,371.1947,371.1947,371.1197,371.1947,6997.0
2021-03-22 14:00:00,396.1,396.21,396.07,396.11,25666.0,371.1853,371.2884,371.1572,371.1947,25666.0
2021-03-22 14:05:00,396.13,396.34,396.13,396.31,18547.0,371.2134,371.4102,371.2134,371.3821,18547.0
2021-03-22 14:10:00,396.31,396.34,396.18,396.19,28431.0,371.3821,371.4102,371.2603,371.2696,28431.0
2021-03-22 14:15:00,396.23,396.31,396.21,396.24,23351.0,371.3071,371.3821,371.2884,371.3165,23351.0
2021-03-22 14:20:00,396.21,396.29,396.02,396.1,22910.0,371.2884,371.3633,371.1103,371.1853,22910.0
2021-03-22 14:25:00,396.07,396.29,396.07,396.27,17144.0,371.1572,371.3633,371.1572,371.3446,17144.0
2021-03-22 14:30:00,396.3,396.62,396.3,396.5,42576.0,371.3727,371.6726,371.3727,371.5601,42576.0
2021-03-22 14:35:00,396.43,396.75,396.42,396.71,52148.0,371.4945,371.7944,371.4852,371.7569,52148.0
2021-03-22 14:40:00,396.67,396.7,396.53,396.6,22872.0,371.7194,371.7476,371.5882,371.6538,22872.0
2021-03-22 14:45:00,396.57,396.64,396.5,396.52,30234.0,371.6257,371.6913,371.5601,371.5789,30234.0
2021-03-22 14:50:00,396.51,396.6,396.43,396.52,46378.0,371.5695,371.6538,371.4945,371.5789,46378.0
2021-03-22 14:55:00,396.52,396.63,396.5,396.55,45892.0,371.5789,371.682,371.5601,371.607,45892.0
2021-03-22 15:00:00,396.55,396.86,396.53,396.73,36741.0,371.607,371.8975,371.5882,371.7757,36741.0
2021-03-22 15:05:00,396.72,396.72,396.54,396.63,36030.0,371.7663,371.7663,371.5976,371.682,36030.0
2021-03-22 15:10:00,396.63,396.7,396.5,396.51,155715.0,371.682,371.7476,371.5601,371.5695,155715.0
2021-03-22 15:15:00,396.5,396.53,396.09,396.15,73001.0,371.5601,371.5882,371.1759,371.2321,73001.0
2021-03-22 15:20:00,396.12,396.3,396.02,396.08,47339.0,371.204,371.3727,371.1103,371.1665,47339.0
2021-03-22 15:25:00,396.08,396.13,395.85,395.87,55193.0,371.1665,371.2134,370.951,370.9698,55193.0
2021-03-22 15:30:00,395.87,396.01,395.6,395.68,38417.0,370.9698,371.101,370.7167,370.7917,38417.0
2021-03-22 15:35:00,395.66,395.76,395.61,395.71,41412.0,370.773,370.8667,370.7261,370.8198,41412.0
2021-03-22 15:40:00,395.72,395.78,395.36,395.56,39511.0,370.8292,370.8854,370.4918,370.6793,39511.0
2021-03-22 15:45:00,395.57,395.61,395.35,395.41,36770.0,370.6886,370.7261,370.4825,370.5387,36770.0
2021-03-22 15:50:00,395.45,395.58,395.18,395.47,55022.0,370.5762,370.698,370.3232,370.5949,55022.0
2021-03-22 15:55:00,395.42,395.47,395.19,395.3,123864.0,370.5481,370.5949,370.3325,370.4356,123864.0
2021-03-23 09:30:00,394.68,394.76,394.35,394.67,100655.0,369.8546,369.9296,369.5454,369.8452,100655.0
2021-03-23 09:35:00,394.67,395.02,394.52,394.96,83948.0,369.8452,370.1732,369.7047,370.117,83948.0
2021-03-23 09:40:00,394.95,394.96,394.66,394.87,70424.0,370.1076,370.117,369.8359,370.0327,70424.0
2021-03-23 09:45:00,394.9,394.99,394.65,394.83,52880.0,370.0608,370.1451,369.8265,369.9952,52880.0
2021-03-23 09:50:00,394.83,394.92,394.58,394.74,43505.0,369.9952,370.0795,369.7609,369.9108,43505.0
2021-03-23 09:55:00,394.71,395.19,394.66,395.19,84063.0,369.8827,370.3325,369.8359,370.3325,84063.0
2021-03-23 10:00:00,395.17,395.47,395.1,395.16,61643.0,370.3138,370.5949,370.2482,370.3044,61643.0
2021-03-23 10:05:00,395.17,395.56,395.02,395.43,72560.0,370.3138,370.6793,370.1732,370.5574,72560.0
2021-03-23 10:10:00,395.47,395.6,395.42,395.52,20165.0,370.5949,370.7167,370.5481,370.6418,20165.0
2021-03-23 10:15:00,395.52,395.78,395.46,395.74,27450.0,370.6418,370.8854,370.5855,370.8479,27450.0
2021-03-23 10:20:00,395.74,395.77,395.44,395.67,17275.0,370.8479,370.876,370.5668,370.7823,17275.0
2021-03-23 10:25:00,395.69,395.75,395.46,395.46,16778.0,370.8011,370.8573,370.5855,370.5855,16778.0
2021-03-23 10:30:00,395.46,395.54,394.68,394.69,62329.0,370.5855,370.6605,369.8546,369.864,62329.0
2021-03-23 10:35:00,394.71,394.73,394.26,394.37,54099.0,369.8827,369.9015,369.461,369.5641,54099.0
2021-03-23 10:40:00,394.38,394.39,394.02,394.27,37839.0,369.5735,369.5829,369.2361,369.4704,37839.0
2021-03-23 10:45:00,394.27,394.56,394.26,394.48,21409.0,369.4704,369.7422,369.461,369.6672,21409.0
2021-03-23 10:50:00,394.44,394.83,394.36,394.82,34936.0,369.6297,369.9952,369.5547,369.9858,34936.0
2021-03-23 10:55:00,394.84,395.12,394.84,395.12,23193.0,370.0045,370.2669,370.0045,370.2669,23193.0
2021-03-23 11:00:00,395.13,395.17,394.99,395.03,43775.0,370.2763,370.3138,370.1451,370.1826,43775.0
2021-03-23 11:05:00,394.98,395.67,394.98,395.67,45934.0,370.1357,370.7823,370.1357,370.7823,45934.0
2021-03-23 11:10:00,395.65,395.96,395.58,395.86,35990.0,370.7636,371.0541,370.698,370.9604,35990.0
2021-03-23 11:15:00,395.89,396.23,395.73,396.11,21629.0,370.9885,371.3071,370.8386,371.1947,21629.0
2021-03-23 11:20:00,396.12,396.13,395.81,396.13,14266.0,371.204,371.2134,370.9135,371.2134,14266.0
2021-03-23 11:25:00,396.12,396.18,396.01,396.1,25434.0,371.204,371.2603,371.101,371.1853,25434.0
2021-03-23 11:30:00,396.12,396.24,395.8,395.87,29309.0,371.204,371.3165,370.9042,370.9698,29309.0
2021-03-23 11:35:00,395.89,395.96,395.46,395.51,25891.0,370.9885,371.0541,370.5855,370.6324,25891.0
2021-03-23 11:40:00,395.52,395.57,395.28,395.44,25414.0,370.6418,370.6886,370.4169,370.5668,25414.0
2021-03-23 11:45:00,395.46,395.67,395.39,395.46,26946.0,370.5855,370.7823,370.52,370.5855,26946.0
2021-03-23 11:50:00,395.48,395.54,395.24,395.27,28325.0,370.6043,370.6605,370.3794,370.4075,28325.0
2021-03-23 11:55:00,395.22,395.64,395.21,395.59,35006.0,370.3606,370.7542,370.3513,370.7074,35006.0
2021-03-23 12:00:00,395.7,396.13,395.59,395.81,31250.0,370.8105,371.2134,370.7074,370.9135,31250.0
2021-03-23 12:05:00,395.81,395.84,394.76,395.37,144002.0,370.9135,370.9416,369.9296,370.5012,144002.0
2021-03-23 12:10:00,395.36,395.42,395.1,395.19,34954.0,370.4918,370.5481,370.2482,370.3325,34954.0
2021-03-23 12:15:00,395.17,395.41,395.03,395.27,59569.0,370.3138,370.5387,370.1826,370.4075,59569.0
2021-03-23 12:20:00,395.3,395.63,395.12,395.58,28907.0,370.4356,370.7449,370.2669,370.698,28907.0
2021-03-23 12:25:00,395.63,395.67,395.2,395.35,33930.0,370.7449,370.7823,370.3419,370.4825,33930.0
2021-03-23 12:30:00,395.4,395.43,395.0,395.01,40776.0,370.5293,370.5574,370.1545,370.1639,40776.0
2021-03-23 12:35:00,394.99,395.62,394.99,395.56,31029.0,370.1451,370.7355,370.1451,370.6793,31029.0
2021-03-23 12:40:00,395.55,395.57,395.14,395.4,14860.0,370.6699,370.6886,370.2857,370.5293,14860.0
2021-03-23 12:45:00,395.43,395.47,395.3,395.44,13964.0,370.5574,370.5949,370.4356,370.5668,13964.0
2021-03-23 12:50:00,395.27,395.6,395.2,395.52,27183.0,370.4075,370.7167,370.3419,370.6418,27183.0
2021-03-23 12:55:00,395.49,395.75,395.49,395.75,126957.0,370.6137,370.8573,370.6137,370.8573,126957.0
2021-03-23 13:00:00,395.78,395.85,395.68,395.77,36220.0,370.8854,370.951,370.7917,370.876,36220.0
2021-03-23 13:05:00,395.75,395.9,395.69,395.81,39169.0,370.8573,370.9979,370.8011,370.9135,39169.0
2021-03-23 13:10:00,395.82,396.05,395.78,395.99,33470.0,370.9229,371.1384,370.8854,371.0822,33470.0
2021-03-23 13:15:00,396.0,396.09,395.86,396.02,40150.0,371.0916,371.1759,370.9604,371.1103,40150.0
2021-03-23 13:20:00,396.02,396.02,395.72,395.85,38430.0,371.1103,371.1103,370.8292,370.951,38430.0
2021-03-23 13:25:00,395.86,395.88,395.61,395.76,23927.0,370.9604,370.9791,370.7261,370.8667,23927.0
2021-03-23 13:30:00,395.78,395.81,395.37,395.41,31502.0,370.8854,370.9135,370.5012,370.5387,31502.0
2021-03-23 13:35:00,395.41,395.53,395.16,395.22,46814.0,370.5387,370.6511,370.3044,370.3606,46814.0
2021-03-23 13:40:00,395.17,395.17,394.74,394.74,32423.0,370.3138,370.3138,369.9108,369.9108,32423.0
2021-03-23 13:45:00,394.75,394.84,394.53,394.82,43204.0,369.9202,370.0045,369.714,369.9858,43204.0
2021-03-23 13:50:00,394.83,394.83,394.6,394.81,25343.0,369.9952,369.9952,369.7796,369.9764,25343.0
2021-03-23 13:55:00,394.78,394.91,394.42,394.59,26733.0,369.9483,370.0701,369.611,369.7703,26733.0
2021-03-23 14:00:00,394.61,394.64,394.43,394.58,37648.0,369.789,369.8171,369.6203,369.7609,37648.0
2021-03-23 14:05:00,394.55,394.78,394.25,394.78,47228.0,369.7328,369.9483,369.4517,369.9483,47228.0
2021-03-23 14:10:00,394.78,394.91,394.68,394.77,39227.0,369.9483,370.0701,369.8546,369.9389,39227.0
2021-03-23 14:15:00,394.76,394.9,394.47,394.72,81598.0,369.9296,370.0608,369.6578,369.8921,81598.0
2021-03-23 14:20:00,394.74,394.95,394.72,394.9,62891.0,369.9108,370.1076,369.8921,370.0608,62891.0
2021-03-23 14:25:00,394.87,394.97,394.49,394.87,69044.0,370.0327,370.1264,369.6766,370.0327,69044.0
2021-03-23 14:30:00,394.86,395.01,394.63,394.81,68878.0,370.0233,370.1639,369.8078,369.9764,68878.0
2021-03-23 14:35:00,394.8,394.86,394.44,394.6,45406.0,369.9671,370.0233,369.6297,369.7796,45406.0
2021-03-23 14:40:00,394.64,394.69,394.02,394.25,60805.0,369.8171,369.864,369.2361,369.4517,60805.0
2021-03-23 14:45:00,394.18,394.43,394.05,394.38,36709.0,369.3861,369.6203,369.2642,369.5735,36709.0
2021-03-23 14:50:00,394.36,394.36,393.9,393.91,44058.0,369.5547,369.5547,369.1237,369.133,44058.0
2021-03-23 14:55:00,393.93,393.93,393.23,393.25,44248.0,369.1518,369.1518,368.4958,368.5146,44248.0
2021-03-23 15:00:00,393.22,393.57,392.88,393.57,30356.0,368.4864,368.8144,368.1678,368.8144,30356.0
2021-03-23 15:05:00,393.58,393.71,393.21,393.25,30075.0,368.8238,368.9456,368.4771,368.5146,30075.0
2021-03-23 15:10:00,393.33,393.35,392.72,392.73,30472.0,368.5895,368.6083,368.0179,368.0273,30472.0
2021-03-23 15:15:00,392.67,392.85,392.41,392.63,46491.0,367.971,368.1397,367.7274,367.9336,46491.0
2021-03-23 15:20:00,392.59,392.62,391.99,392.02,53748.0,367.8961,367.9242,367.3338,367.3619,53748.0
2021-03-23 15:25:00,391.98,392.43,391.78,392.16,43199.0,367.3244,367.7461,367.137,367.4931,43199.0
2021-03-23 15:30:00,392.01,392.3,391.75,391.8,75894.0,367.3526,367.6243,367.1089,367.1558,75894.0
2021-03-23 15:35:00,391.81,392.02,391.49,391.73,44634.0,367.1651,367.3619,366.8653,367.0902,44634.0
2021-03-23 15:40:00,391.74,392.17,391.56,392.0,67115.0,367.0995,367.5025,366.9309,367.3432,67115.0
2021-03-23 15:45:00,392.02,392.55,391.89,392.11,84636.0,367.3619,367.8586,367.2401,367.4463,84636.0
2021-03-23 15:50:00,392.09,392.35,391.41,392.35,115650.0,367.4275,367.6712,366.7903,367.6712,115650.0
2021-03-23 15:55:00,392.3,392.55,391.83,392.24,474075.0,367.6243,367.8586,367.1839,367.5681,474075.0
2021-03-24 09:30:00,393.77,394.17,393.72,393.96,157209.0,369.0018,369.3767,368.955,369.1799,157209.0
2021-03-24 09:35:00,393.97,394.3,393.92,394.3,31215.0,369.1893,369.4985,369.1424,369.4985,31215.0
2021-03-24 09:40:00,394.3,394.38,394.0,394.36,149633.0,369.4985,369.5735,369.2174,369.5547,149633.0
2021-03-24 09:45:00,394.36,394.78,394.04,394.04,74632.0,369.5547,369.9483,369.2549,369.2549,74632.0
2021-03-24 09:50:00,393.98,394.04,393.38,393.61,49705.0,369.1986,369.2549,368.6364,368.8519,49705.0
2021-03-24 09:55:00,393.66,393.8,393.46,393.49,33339.0,368.8988,369.03,368.7113,368.7395,33339.0
2021-03-24 10:00:00,393.46,394.11,393.38,393.9,33646.0,368.7113,369.3205,368.6364,369.1237,33646.0
2021-03-24 10:05:00,393.93,394.34,393.92,394.11,46209.0,369.1518,369.536,369.1424,369.3205,46209.0
2021-03-24 10:10:00,394.08,394.42,393.82,394.14,41888.0,369.2924,369.611,369.0487,369.3486,41888.0
2021-03-24 10:15:00,394.08,394.09,393.04,393.17,55948.0,369.2924,369.3017,368.3178,368.4396,55948.0
2021-03-24 10:20:00,393.24,393.72,393.15,393.47,35894.0,368.5052,368.955,368.4208,368.7207,35894.0
2021-03-24 10:25:00,393.45,393.65,393.31,393.61,26117.0,368.702,368.8894,368.5708,368.8519,26117.0
2021-03-24 10:30:00,393.61,393.79,393.31,393.55,27232.0,368.8519,369.0206,368.5708,368.7957,27232.0
2021-03-24 10:35:00,393.58,394.05,393.51,393.95,39163.0,368.8238,369.2642,368.7582,369.1705,39163.0
2021-03-24 10:40:00,393.97,394.23,393.91,394.07,28660.0,369.1893,369.4329,369.133,369.283,28660.0
2021-03-24 10:45:00,394.08,394.7,394.07,394.57,73752.0,369.2924,369.8734,369.283,369.7515,73752.0
2021-03-24 10:50:00,394.57,395.02,394.55,395.01,86049.0,369.7515,370.1732,369.7328,370.1639,86049.0
2021-03-24 10:55:00,395.0,395.16,394.96,395.01,61941.0,370.1545,370.3044,370.117,370.1639,61941.0
2021-03-24 11:00:00,395.1,395.3,395.03,395.3,64110.0,370.2482,370.4356,370.1826,370.4356,64110.0
2021-03-24 11:05:00,395.3,395.54,395.13,395.13,53278.0,370.4356,370.6605,370.2763,370.2763,53278.0
2021-03-24 11:10:00,395.17,395.29,394.96,395.13,38213.0,370.3138,370.4262,370.117,370.2763,38213.0
2021-03-24 11:15:00,395.2,395.26,394.87,394.87,32442.0,370.3419,370.3981,370.0327,370.0327,32442.0
2021-03-24 11:20:00,394.83,394.9,394.69,394.85,24748.0,369.9952,370.0608,369.864,370.0139,24748.0
2021-03-24 11:25:00,394.86,395.24,394.8,394.92,38934.0,370.0233,370.3794,369.9671,370.0795,38934.0
2021-03-24 11:30:00,394.9,395.04,394.67,394.78,39989.0,370.0608,370.192,369.8452,369.9483,39989.0
2021-03-24 11:35:00,394.77,394.82,394.55,394.7,40774.0,369.9389,369.9858,369.7328,369.8734,40774.0
2021-03-24 11:40:00,394.71,394.71,394.38,394.59,65189.0,369.8827,369.8827,369.5735,369.7703,65189.0
2021-03-24 11:45:00,394.57,394.75,394.41,394.52,35004.0,369.7515,369.9202,369.6016,369.7047,35004.0
2021-03-24 11:50:00,394.54,394.64,394.3,394.32,58246.0,369.7234,369.8171,369.4985,369.5173,58246.0
2021-03-24 11:55:00,394.34,394.34,393.97,394.21,36954.0,369.536,369.536,369.1893,369.4142,36954.0
2021-03-24 12:00:00,394.25,394.62,394.21,394.51,45788.0,369.4517,369.7984,369.4142,369.6953,45788.0
2021-03-24 12:05:00,394.52,394.89,394.43,394.85,29545.0,369.7047,370.0514,369.6203,370.0139,29545.0
2021-03-24 12:10:00,394.85,394.87,394.57,394.83,41655.0,370.0139,370.0327,369.7515,369.9952,41655.0
2021-03-24 12:15:00,394.82,395.02,394.68,394.87,46350.0,369.9858,370.1732,369.8546,370.0327,46350.0
2021-03-24 12:20:00,394.86,394.97,394.74,394.76,38635.0,370.0233,370.1264,369.9108,369.9296,38635.0
2021-03-24 12:25:00,394.77,394.98,394.46,394.96,73385.0,369.9389,370.1357,369.6484,370.117,73385.0
2021-03-24 12:30:00,395.0,395.0,394.53,394.71,30475.0,370.1545,370.1545,369.714,369.8827,30475.0
2021-03-24 12:35:00,394.71,394.87,394.6,394.85,39245.0,369.8827,370.0327,369.7796,370.0139,39245.0
2021-03-24 12:40:00,394.85,395.06,394.75,395.01,51616.0,370.0139,370.2107,369.9202,370.1639,51616.0
2021-03-24 12:45:00,395.0,395.02,394.3,394.33,44919.0,370.1545,370.1732,369.4985,369.5266,44919.0
2021-03-24 12:50:00,394.33,394.37,394.08,394.17,29043.0,369.5266,369.5641,369.2924,369.3767,29043.0
2021-03-24 12:55:00,394.11,394.32,394.09,394.14,42397.0,369.3205,369.5173,369.3017,369.3486,42397.0
2021-03-24 13:00:00,394.13,394.14,393.56,393.82,50962.0,369.3392,369.3486,368.8051,369.0487,50962.0
2021-03-24 13:05:00,393.81,393.88,393.37,393.57,45875.0,369.0393,369.1049,368.627,368.8144,45875.0
2021-03-24 13:10:00,393.51,393.54,392.99,392.99,53835.0,368.7582,368.7863,368.2709,368.2709,53835.0
2021-03-24 13:15:00,392.96,393.06,392.76,393.06,96909.0,368.2428,368.3365,368.0554,368.3365,96909.0
2021-03-24 13:20:00,393.06,393.44,392.99,393.43,81550.0,368.3365,368.6926,368.2709,368.6832,81550.0
2021-03-24 13:25:00,393.43,393.64,393.29,393.52,26588.0,368.6832,368.88,368.552,368.7676,26588.0
2021-03-24 13:30:00,393.52,393.7,393.43,393.43,21160.0,368.7676,368.9363,368.6832,368.6832,21160.0
2021-03-24 13:35:00,393.43,393.72,393.37,393.67,20903.0,368.6832,368.955,368.627,368.9081,20903.0
2021-03-24 13:40:00,393.65,393.73,392.71,392.71,40099.0,368.8894,368.9644,368.0085,368.0085,40099.0
2021-03-24 13:45:00,392.74,393.77,392.7,393.77,66834.0,368.0366,369.0018,367.9992,369.0018,66834.0
2021-03-24 13:50:00,393.85,394.06,393.83,393.83,38997.0,369.0768,369.2736,369.0581,369.0581,38997.0
2021-03-24 13:55:00,393.87,394.1,393.85,394.07,42178.0,369.0956,369.3111,369.0768,369.283,42178.0
2021-03-24 14:00:00,394.06,394.1,393.5,393.71,63859.0,369.2736,369.3111,368.7488,368.9456,63859.0
2021-03-24 14:05:00,393.8,394.03,393.64,393.93,41456.0,369.03,369.2455,368.88,369.1518,41456.0
2021-03-24 14:10:00,393.93,394.03,393.72,393.72,41248.0,369.1518,369.2455,368.955,368.955,41248.0
2021-03-24 14:15:00,393.77,394.15,393.75,393.96,50401.0,369.0018,369.3579,368.9831,369.1799,50401.0
2021-03-24 14:20:00,393.97,394.2,393.82,393.82,28320.0,369.1893,369.4048,369.0487,369.0487,28320.0
2021-03-24 14:25:00,393.81,393.87,393.2,393.2,46404.0,369.0393,369.0956,368.4677,368.4677,46404.0
2021-03-24 14:30:00,393.17,393.18,392.74,393.02,53631.0,368.4396,368.449,368.0366,368.299,53631.0
2021-03-24 14:35:00,392.97,393.22,392.84,392.94,49573.0,368.2522,368.4864,368.1303,368.2241,49573.0
2021-03-24 14:40:00,392.89,393.0,392.49,392.6,55708.0,368.1772,368.2803,367.8024,367.9054,55708.0
2021-03-24 14:45:00,392.58,393.34,392.52,393.34,62037.0,367.8867,368.5989,367.8305,368.5989,62037.0
2021-03-24 14:50:00,393.35,393.35,392.41,392.43,63173.0,368.6083,368.6083,367.7274,367.7461,63173.0
2021-03-24 14:55:00,392.41,392.76,392.29,392.33,49166.0,367.7274,368.0554,367.6149,367.6524,49166.0
2021-03-24 15:00:00,392.38,392.69,392.17,392.53,47810.0,367.6993,367.9898,367.5025,367.8398,47810.0
2021-03-24 15:05:00,392.54,392.93,392.54,392.72,39025.0,367.8492,368.2147,367.8492,368.0179,39025.0
2021-03-24 15:10:00,392.71,392.85,392.33,392.6,35680.0,368.0085,368.1397,367.6524,367.9054,35680.0
2021-03-24 15:15:00,392.61,392.94,392.36,392.79,77048.0,367.9148,368.2241,367.6805,368.0835,77048.0
2021-03-24 15:20:00,392.78,392.79,392.08,392.34,73819.0,368.0741,368.0835,367.4182,367.6618,73819.0
2021-03-24 15:25:00,392.34,392.49,392.13,392.15,101272.0,367.6618,367.8024,367.465,367.4837,101272.0
2021-03-24 15:30:00,392.15,392.23,391.63,391.64,119356.0,367.4837,367.5587,366.9965,367.0058,119356.0
2021-03-24 15:35:00,391.66,391.88,391.41,391.45,113492.0,367.0246,367.2307,366.7903,366.8278,113492.0
2021-03-24 15:40:00,391.46,391.77,391.39,391.4,100478.0,366.8371,367.1276,366.7716,366.7809,100478.0
2021-03-24 15:45:00,391.41,391.85,391.3,391.62,74577.0,366.7903,367.2026,366.6872,366.9871,74577.0
2021-03-24 15:50:00,391.66,391.66,390.94,390.95,138106.0,367.0246,367.0246,366.3499,366.3592,138106.0
2021-03-24 15:55:00,390.97,391.02,390.23,390.23,370211.0,366.378,366.4248,365.6845,365.6845,370211.0
2021-03-25 09:30:00,387.41,387.78,387.0,387.0,206266.0,364.2589,364.6068,363.8734,363.8734,206266.0
2021-03-25 09:35:00,386.96,388.0,386.84,387.57,80822.0,363.8358,364.8136,363.7229,364.4093,80822.0
2021-03-25 09:40:00,387.59,387.85,387.35,387.39,43032.0,364.4281,364.6726,364.2025,364.2401,43032.0
2021-03-25 09:45:00,387.34,387.98,387.18,387.6,71116.0,364.1931,364.7948,364.0426,364.4375,71116.0
2021-03-25 09:50:00,387.57,387.58,386.44,386.92,70169.0,364.4093,364.4187,363.3468,363.7982,70169.0
2021-03-25 09:55:00,386.87,387.8,386.52,387.72,92584.0,363.7511,364.6256,363.4221,364.5503,92584.0
2021-03-25 10:00:00,387.69,388.47,387.5,388.35,75909.0,364.5221,365.2555,364.3435,365.1427,75909.0
2021-03-25 10:05:00,388.37,388.71,388.23,388.57,44727.0,365.1615,365.4812,365.0299,365.3496,44727.0
2021-03-25 10:10:00,388.5,388.71,388.19,388.24,45589.0,365.2837,365.4812,364.9923,365.0393,45589.0
2021-03-25 10:15:00,388.18,388.22,387.51,387.84,39428.0,364.9829,365.0205,364.3529,364.6632,39428.0
2021-03-25 10:20:00,387.89,388.51,387.89,388.07,34868.0,364.7102,365.2931,364.7102,364.8794,34868.0
2021-03-25 10:25:00,388.04,388.31,387.5,387.5,24961.0,364.8512,365.1051,364.3435,364.3435,24961.0
2021-03-25 10:30:00,387.51,387.77,387.22,387.27,33535.0,364.3529,364.5974,364.0802,364.1272,33535.0
2021-03-25 10:35:00,387.17,387.38,386.9,387.2,31938.0,364.0332,364.2307,363.7793,364.0614,31938.0
2021-03-25 10:40:00,387.13,387.2,386.47,386.68,18247.0,363.9956,364.0614,363.375,363.5725,18247.0
2021-03-25 10:45:00,386.72,386.9,386.1,386.12,56773.0,363.6101,363.7793,363.0272,363.046,56773.0
2021-03-25 10:50:00,386.09,386.12,385.43,385.5,78072.0,363.0178,363.046,362.3972,362.463,78072.0
2021-03-25 10:55:00,385.47,386.28,385.34,386.25,160139.0,362.4348,363.1964,362.3126,363.1682,160139.0
2021-03-25 11:00:00,386.26,386.26,385.48,385.52,37704.0,363.1776,363.1776,362.4442,362.4818,37704.0
2021-03-25 11:05:00,385.52,386.21,385.38,385.8,42739.0,362.4818,363.1306,362.3502,362.7451,42739.0
2021-03-25 11:10:00,385.82,386.6,385.65,386.54,55293.0,362.7639,363.4973,362.604,363.4409,55293.0
2021-03-25 11:15:00,386.58,386.71,386.44,386.67,35170.0,363.4785,363.6007,363.3468,363.5631,35170.0
2021-03-25 11:20:00,386.67,386.7,386.4,386.4,23108.0,363.5631,363.5913,363.3092,363.3092,23108.0
2021-03-25 11:25:00,386.36,387.11,385.98,387.11,63673.0,363.2716,363.9768,362.9143,363.9768,63673.0
2021-03-25 11:30:00,387.12,387.77,386.94,387.66,92668.0,363.9862,364.5974,363.817,364.4939,92668.0
2021-03-25 11:35:00,387.67,387.7,387.45,387.52,56761.0,364.5033,364.5315,364.2965,364.3623,56761.0
2021-03-25 11:40:00,387.51,387.54,386.74,386.74,422860.0,364.3529,364.3811,363.6289,363.6289,422860.0
2021-03-25 11:45:00,386.75,387.16,386.46,386.8,25937.0,363.6383,364.0238,363.3656,363.6853,25937.0
2021-03-25 11:50:00,386.69,387.39,386.61,387.31,45449.0,363.5819,364.2401,363.5067,364.1648,45449.0
2021-03-25 11:55:00,387.29,388.4,387.07,388.27,71209.0,364.146,365.1897,363.9392,365.0675,71209.0
2021-03-25 12:00:00,388.25,388.65,387.96,388.48,92293.0,365.0487,365.4248,364.776,365.2649,92293.0
2021-03-25 12:05:00,388.48,388.52,388.07,388.12,58024.0,365.2649,365.3025,364.8794,364.9264,58024.0
2021-03-25 12:10:00,388.14,388.41,387.85,387.85,40435.0,364.9452,365.1991,364.6726,364.6726,40435.0
2021-03-25 12:15:00,387.95,388.82,387.92,388.73,73428.0,364.7666,365.5846,364.7384,365.5,73428.0
2021-03-25 12:20:00,388.74,388.97,388.44,388.94,52501.0,365.5094,365.7256,365.2273,365.6974,52501.0
2021-03-25 12:25:00,388.94,389.28,388.93,389.08,75124.0,365.6974,366.0171,365.688,365.8291,75124.0
2021-03-25 12:30:00,389.1,389.28,388.97,389.09,33085.0,365.8479,366.0171,365.7256,365.8385,33085.0
2021-03-25 12:35:00,389.2,389.2,388.87,389.02,33573.0,365.9419,365.9419,365.6316,365.7727,33573.0
2021-03-25 12:40:00,389.02,389.48,389.0,389.4,32900.0,365.7727,366.2052,365.7539,366.13,32900.0
2021-03-25 12:45:00,389.45,389.84,389.41,389.73,36016.0,366.177,366.5437,366.1394,366.4402,36016.0
2021-03-25 12:50:00,389.71,389.75,389.48,389.57,19980.0,366.4214,366.459,366.2052,366.2898,19980.0
2021-03-25 12:55:00,389.6,389.73,389.49,389.55,21788.0,366.318,366.4402,366.2146,366.271,21788.0
2021-03-25 13:00:00,389.5,389.5,388.79,389.31,75670.0,366.224,366.224,365.5564,366.0453,75670.0
2021-03-25 13:05:00,389.35,389.6,389.21,389.32,29781.0,366.0829,366.318,365.9513,366.0547,29781.0
2021-03-25 13:10:00,389.38,390.05,389.29,389.99,41716.0,366.1111,366.7411,366.0265,366.6847,41716.0
2021-03-25 13:15:00,390.01,390.17,389.5,389.5,57258.0,366.7035,366.8539,366.224,366.224,57258.0
2021-03-25 13:20:00,389.68,389.82,389.3,389.36,14482.0,366.3932,366.5249,366.0359,366.0923,14482.0
2021-03-25 13:25:00,389.35,389.6,389.14,389.23,33409.0,366.0829,366.318,365.8855,365.9701,33409.0
2021-03-25 13:30:00,389.27,389.52,388.98,389.07,22935.0,366.0077,366.2428,365.7351,365.8197,22935.0
2021-03-25 13:35:00,389.07,389.25,388.7,389.09,48240.0,365.8197,365.9889,365.4718,365.8385,48240.0
2021-03-25 13:40:00,389.16,389.83,389.14,389.81,31080.0,365.9043,366.5343,365.8855,366.5155,31080.0
2021-03-25 13:45:00,389.71,389.95,389.08,389.42,36683.0,366.4214,366.6471,365.8291,366.1488,36683.0
2021-03-25 13:50:00,389.44,389.52,389.16,389.35,18607.0,366.1676,366.2428,365.9043,366.0829,18607.0
2021-03-25 13:55:00,389.39,389.41,388.75,388.75,39336.0,366.1205,366.1394,365.5188,365.5188,39336.0
2021-03-25 14:00:00,388.79,388.82,388.44,388.45,22978.0,365.5564,365.5846,365.2273,365.2367,22978.0
2021-03-25 14:05:00,388.45,388.74,388.3,388.38,23427.0,365.2367,365.5094,365.0957,365.1709,23427.0
2021-03-25 14:10:00,388.36,388.62,388.27,388.55,33631.0,365.1521,365.3966,365.0675,365.3307,33631.0
2021-03-25 14:15:00,388.66,389.01,388.4,389.01,32500.0,365.4342,365.7633,365.1897,365.7633,32500.0
2021-03-25 14:20:00,388.94,389.05,388.59,388.84,32725.0,365.6974,365.8009,365.3684,365.6034,32725.0
2021-03-25 14:25:00,388.83,388.85,388.04,388.07,40012.0,365.594,365.6128,364.8512,364.8794,40012.0
2021-03-25 14:30:00,388.12,388.41,388.08,388.36,85179.0,364.9264,365.1991,364.8888,365.1521,85179.0
2021-03-25 14:35:00,388.3,389.49,388.26,389.37,57989.0,365.0957,366.2146,365.0581,366.1017,57989.0
2021-03-25 14:40:00,389.33,389.71,389.31,389.61,36813.0,366.0641,366.4214,366.0453,366.3274,36813.0
2021-03-25 14:45:00,389.64,389.97,389.64,389.83,18638.0,366.3556,366.6659,366.3556,366.5343,18638.0
2021-03-25 14:50:00,389.97,390.37,389.71,390.29,30790.0,366.6659,367.042,366.4214,366.9668,30790.0
2021-03-25 14:55:00,390.27,390.42,389.91,390.35,37336.0,366.948,367.089,366.6095,367.0232,37336.0
2021-03-25 15:00:00,390.31,390.72,390.27,390.71,60463.0,366.9856,367.3711,366.948,367.3617,60463.0
2021-03-25 15:05:00,390.76,390.77,390.32,390.35,30022.0,367.4087,367.4181,366.995,367.0232,30022.0
2021-03-25 15:10:00,390.36,391.06,390.36,390.65,77814.0,367.0326,367.6908,367.0326,367.3053,77814.0
2021-03-25 15:15:00,390.66,391.11,390.66,390.98,34198.0,367.3147,367.7378,367.3147,367.6155,34198.0
2021-03-25 15:20:00,390.9,391.11,390.59,390.73,45082.0,367.5403,367.7378,367.2488,367.3805,45082.0
2021-03-25 15:25:00,390.72,390.93,390.59,390.92,33959.0,367.3711,367.5685,367.2488,367.5591,33959.0
2021-03-25 15:30:00,390.9,391.35,390.78,391.22,74885.0,367.5403,367.9634,367.4275,367.8412,74885.0
2021-03-25 15:35:00,391.22,391.33,390.89,391.27,24007.0,367.8412,367.9446,367.5309,367.8882,24007.0
2021-03-25 15:40:00,391.3,391.69,391.19,391.42,42206.0,367.9164,368.2831,367.813,368.0292,42206.0
2021-03-25 15:45:00,391.45,391.68,391.32,391.58,29883.0,368.0574,368.2737,367.9352,368.1797,29883.0
2021-03-25 15:50:00,391.59,392.0,391.32,391.34,110616.0,368.1891,368.5746,367.9352,367.954,110616.0
2021-03-25 15:55:00,391.38,391.41,391.03,391.07,113798.0,367.9916,368.0198,367.6625,367.7002,113798.0
2021-03-26 09:30:00,392.38,392.8,392.31,392.72,70338.0,368.9319,369.3268,368.8661,369.2516,70338.0
2021-03-26 09:35:00,392.73,392.76,392.44,392.67,23677.0,369.261,369.2892,368.9883,369.2045,23677.0
2021-03-26 09:40:00,392.71,392.79,392.31,392.47,29957.0,369.2422,369.3174,368.8661,369.0165,29957.0
2021-03-26 09:45:00,392.59,392.85,392.4,392.68,36629.0,369.1293,369.3738,368.9507,369.2139,36629.0
2021-03-26 09:50:00,392.63,392.69,392.36,392.53,44398.0,369.1669,369.2233,368.9131,369.0729,44398.0
2021-03-26 09:55:00,392.63,392.8,392.62,392.73,20764.0,369.1669,369.3268,369.1575,369.261,20764.0
2021-03-26 10:00:00,392.79,393.34,392.54,393.34,26588.0,369.3174,369.8345,369.0823,369.8345,26588.0
2021-03-26 10:05:00,393.3,393.34,393.0,393.04,29727.0,369.7969,369.8345,369.5148,369.5524,29727.0
2021-03-26 10:10:00,393.05,393.16,392.9,393.14,31905.0,369.5618,369.6653,369.4208,369.6465,31905.0
2021-03-26 10:15:00,393.14,393.18,392.87,392.93,16627.0,369.6465,369.6841,369.3926,369.449,16627.0
2021-03-26 10:20:00,392.95,393.08,392.76,393.08,36223.0,369.4678,369.59,369.2892,369.59,36223.0
2021-03-26 10:25:00,393.11,393.51,393.09,393.5,22403.0,369.6182,369.9943,369.5994,369.9849,22403.0
2021-03-26 10:30:00,393.54,393.82,393.51,393.58,39658.0,370.0226,370.2858,369.9943,370.0602,39658.0
2021-03-26 10:35:00,393.61,393.66,393.41,393.46,19321.0,370.0884,370.1354,369.9003,369.9473,19321.0
2021-03-26 10:40:00,393.53,393.64,393.44,393.58,15778.0,370.0131,370.1166,369.9285,370.0602,15778.0
2021-03-26 10:45:00,393.56,393.66,393.26,393.28,23789.0,370.0414,370.1354,369.7593,369.7781,23789.0
2021-03-26 10:50:00,393.23,393.45,393.1,393.1,26691.0,369.7311,369.9379,369.6088,369.6088,26691.0
2021-03-26 10:55:00,393.08,393.12,392.86,392.97,31718.0,369.59,369.6276,369.3832,369.4866,31718.0
2021-03-26 11:00:00,393.0,393.19,392.75,393.16,47600.0,369.5148,369.6935,369.2798,369.6653,47600.0
2021-03-26 11:05:00,393.21,393.27,393.12,393.2,38477.0,369.7123,369.7687,369.6276,369.7029,38477.0
2021-03-26 11:10:00,393.18,393.18,392.4,392.52,35245.0,369.6841,369.6841,368.9507,369.0635,35245.0
2021-03-26 11:15:00,392.52,392.61,392.34,392.52,19774.0,369.0635,369.1481,368.8943,369.0635,19774.0
2021-03-26 11:20:00,392.5,392.59,392.05,392.1,39362.0,369.0447,369.1293,368.6216,368.6686,39362.0
2021-03-26 11:25:00,392.06,392.46,392.05,392.45,59782.0,368.631,369.0071,368.6216,368.9977,59782.0
2021-03-26 11:30:00,392.44,392.79,392.2,392.7,66998.0,368.9883,369.3174,368.7626,369.2327,66998.0
2021-03-26 11:35:00,392.68,393.06,392.68,393.02,18256.0,369.2139,369.5712,369.2139,369.5336,18256.0
2021-03-26 11:40:00,393.03,393.21,392.92,393.17,69403.0,369.543,369.7123,369.4396,369.6747,69403.0
2021-03-26 11:45:00,393.2,393.39,393.09,393.23,51703.0,369.7029,369.8815,369.5994,369.7311,51703.0
2021-03-26 11:50:00,393.22,393.31,393.1,393.12,20698.0,369.7217,369.8063,369.6088,369.6276,20698.0
2021-03-26 11:55:00,393.14,393.39,393.05,393.33,27778.0,369.6465,369.8815,369.5618,369.8251,27778.0
2021-03-26 12:00:00,393.36,393.51,393.09,393.16,26161.0,369.8533,369.9943,369.5994,369.6653,26161.0
2021-03-26 12:05:00,393.19,393.29,392.98,393.21,17392.0,369.6935,369.7875,369.496,369.7123,17392.0
2021-03-26 12:10:00,393.24,393.46,393.16,393.46,36162.0,369.7405,369.9473,369.6653,369.9473,36162.0
2021-03-26 12:15:00,393.44,393.6,393.24,393.39,17089.0,369.9285,370.079,369.7405,369.8815,17089.0
2021-03-26 12:20:00,393.4,393.45,393.27,393.38,6791.0,369.8909,369.9379,369.7687,369.8721,6791.0
2021-03-26 12:25:00,393.43,393.64,393.42,393.61,9189.0,369.9191,370.1166,369.9097,370.0884,9189.0
2021-03-26 12:30:00,393.67,393.92,393.52,393.92,43968.0,370.1448,370.3798,370.0037,370.3798,43968.0
2021-03-26 12:35:00,393.94,394.07,393.86,394.04,10757.0,370.3986,370.5209,370.3234,370.4927,10757.0
2021-03-26 12:40:00,394.05,394.27,394.0,394.27,132662.0,370.5021,370.7089,370.4551,370.7089,132662.0
2021-03-26 12:45:00,394.26,394.38,394.07,394.38,39485.0,370.6995,370.8124,370.5209,370.8124,39485.0
2021-03-26 12:50:00,394.36,394.42,394.28,394.34,34699.0,370.7935,370.85,370.7183,370.7747,34699.0
2021-03-26 12:55:00,394.34,394.38,393.93,393.93,26575.0,370.7747,370.8124,370.3892,370.3892,26575.0
2021-03-26 13:00:00,394.02,394.13,394.01,394.11,14595.0,370.4739,370.5773,370.4645,370.5585,14595.0
2021-03-26 13:05:00,394.09,394.45,394.06,394.39,8220.0,370.5397,370.8782,370.5115,370.8218,8220.0
2021-03-26 13:10:00,394.36,394.41,394.16,394.18,36825.0,370.7935,370.8406,370.6055,370.6243,36825.0
2021-03-26 13:15:00,394.28,394.3,394.12,394.2,8560.0,370.7183,370.7371,370.5679,370.6431,8560.0
2021-03-26 13:20:00,394.21,394.41,394.05,394.33,11827.0,370.6525,370.8406,370.5021,370.7653,11827.0
2021-03-26 13:25:00,394.27,394.34,394.19,394.27,17287.0,370.7089,370.7747,370.6337,370.7089,17287.0
2021-03-26 13:30:00,394.3,394.39,394.0,394.0,14010.0,370.7371,370.8218,370.4551,370.4551,14010.0
2021-03-26 13:35:00,394.03,394.03,393.62,393.64,18100.0,370.4833,370.4833,370.0978,370.1166,18100.0
2021-03-26 13:40:00,393.65,393.66,393.37,393.39,17655.0,370.126,370.1354,369.8627,369.8815,17655.0
2021-03-26 13:45:00,393.38,393.43,392.86,392.9,26334.0,369.8721,369.9191,369.3832,369.4208,26334.0
2021-03-26 13:50:00,392.87,393.33,392.83,393.33,37958.0,369.3926,369.8251,369.355,369.8251,37958.0
2021-03-26 13:55:00,393.29,393.45,393.16,393.45,16340.0,369.7875,369.9379,369.6653,369.9379,16340.0
2021-03-26 14:00:00,393.44,393.57,393.08,393.21,11489.0,369.9285,370.0508,369.59,369.7123,11489.0
2021-03-26 14:05:00,393.21,393.27,392.55,392.56,32445.0,369.7123,369.7687,369.0917,369.1011,32445.0
2021-03-26 14:10:00,392.59,392.64,392.09,392.25,45240.0,369.1293,369.1763,368.6592,368.8096,45240.0
2021-03-26 14:15:00,392.24,392.25,391.8,392.17,38312.0,368.8002,368.8096,368.3865,368.7344,38312.0
2021-03-26 14:20:00,392.15,392.75,392.09,392.68,32739.0,368.7156,369.2798,368.6592,369.2139,32739.0
2021-03-26 14:25:00,392.66,393.02,392.65,392.99,35643.0,369.1951,369.5336,369.1857,369.5054,35643.0
2021-03-26 14:30:00,392.98,393.13,392.62,393.07,21992.0,369.496,369.6371,369.1575,369.5806,21992.0
2021-03-26 14:35:00,393.09,393.23,392.77,392.99,60723.0,369.5994,369.7311,369.2986,369.5054,60723.0
2021-03-26 14:40:00,393.05,393.11,392.58,392.73,15872.0,369.5618,369.6182,369.1199,369.261,15872.0
2021-03-26 14:45:00,392.73,392.86,391.83,391.83,40566.0,369.261,369.3832,368.4147,368.4147,40566.0
2021-03-26 14:50:00,391.78,393.47,391.75,393.4,44736.0,368.3677,369.9567,368.3395,369.8909,44736.0
2021-03-26 14:55:00,393.4,393.76,393.11,393.72,41757.0,369.8909,370.2294,369.6182,370.1918,41757.0
2021-03-26 15:00:00,393.66,393.79,393.58,393.62,22386.0,370.1354,370.2576,370.0602,370.0978,22386.0
2021-03-26 15:05:00,393.62,393.75,393.3,393.36,20018.0,370.0978,370.22,369.7969,369.8533,20018.0
2021-03-26 15:10:00,393.38,393.99,393.31,393.71,25965.0,369.8721,370.4457,369.8063,370.1824,25965.0
2021-03-26 15:15:00,393.73,394.31,393.73,394.31,34705.0,370.2012,370.7465,370.2012,370.7465,34705.0
2021-03-26 15:20:00,394.29,394.33,393.95,393.95,32457.0,370.7277,370.7653,370.408,370.408,32457.0
2021-03-26 15:25:00,393.97,394.3,393.85,394.3,18159.0,370.4269,370.7371,370.314,370.7371,18159.0
2021-03-26 15:30:00,394.34,394.8,394.33,394.76,69849.0,370.7747,371.2073,370.7653,371.1696,69849.0
2021-03-26 15:35:00,394.78,395.03,394.62,394.83,26337.0,371.1884,371.4235,371.038,371.2355,26337.0
2021-03-26 15:40:00,394.86,395.0,394.68,394.94,18244.0,371.2637,371.3953,371.0944,371.3389,18244.0
2021-03-26 15:45:00,394.92,395.33,394.82,395.32,36019.0,371.3201,371.7056,371.2261,371.6962,36019.0
2021-03-26 15:50:00,395.35,395.82,395.08,395.82,71854.0,371.7244,372.1663,371.4705,372.1663,71854.0
2021-03-26 15:55:00,395.83,397.89,395.81,397.42,194929.0,372.1757,374.1126,372.1569,373.6707,194929.0
2021-03-29 09:30:00,395.86,396.5,395.86,396.44,97805.0,372.2039,372.8057,372.2039,372.7493,97805.0
2021-03-29 09:35:00,396.56,397.12,396.56,397.09,69129.0,372.8621,373.3886,372.8621,373.3604,69129.0
2021-03-29 09:40:00,397.11,397.16,396.56,396.59,41269.0,373.3792,373.4262,372.8621,372.8903,41269.0
2021-03-29 09:45:00,396.61,396.78,396.34,396.45,81065.0,372.9091,373.0689,372.6552,372.7587,81065.0
2021-03-29 09:50:00,396.36,396.59,396.0,396.05,29310.0,372.674,372.8903,372.3355,372.3826,29310.0
2021-03-29 09:55:00,396.0,396.03,395.56,395.68,31750.0,372.3355,372.3638,371.9218,372.0347,31750.0
2021-03-29 10:00:00,395.6,395.86,395.2,395.85,63278.0,371.9594,372.2039,371.5834,372.1945,63278.0
2021-03-29 10:05:00,395.8,395.81,395.1,395.22,75167.0,372.1475,372.1569,371.4893,371.6022,75167.0
2021-03-29 10:10:00,395.24,395.78,395.0,395.55,35176.0,371.621,372.1287,371.3953,371.9124,35176.0
2021-03-29 10:15:00,395.48,395.54,395.08,395.39,43716.0,371.8466,371.903,371.4705,371.762,43716.0
2021-03-29 10:20:00,395.41,395.55,394.79,394.94,42147.0,371.7808,371.9124,371.1979,371.3389,42147.0
2021-03-29 10:25:00,394.99,395.3,394.58,394.58,42642.0,371.3859,371.6774,371.0004,371.0004,42642.0
2021-03-29 10:30:00,394.51,395.02,394.51,394.65,31084.0,370.9346,371.4141,370.9346,371.0662,31084.0
2021-03-29 10:35:00,394.72,395.63,394.66,395.29,34581.0,371.132,371.9877,371.0756,371.668,34581.0
2021-03-29 10:40:00,395.27,395.42,394.99,395.11,32642.0,371.6492,371.7902,371.3859,371.4987,32642.0
2021-03-29 10:45:00,395.1,395.19,394.75,394.92,23840.0,371.4893,371.5739,371.1602,371.3201,23840.0
2021-03-29 10:50:00,394.87,395.14,394.54,394.56,62705.0,371.2731,371.5269,370.9628,370.9816,62705.0
2021-03-29 10:55:00,394.51,395.04,394.47,394.69,21913.0,370.9346,371.4329,370.897,371.1038,21913.0
2021-03-29 11:00:00,394.58,394.85,394.27,394.77,28885.0,371.0004,371.2543,370.7089,371.179,28885.0
2021-03-29 11:05:00,394.72,394.76,394.34,394.65,46596.0,371.132,371.1696,370.7747,371.0662,46596.0
2021-03-29 11:10:00,394.69,394.99,394.35,394.72,43762.0,371.1038,371.3859,370.7841,371.132,43762.0
2021-03-29 11:15:00,394.68,394.81,394.42,394.54,22005.0,371.0944,371.2167,370.85,370.9628,22005.0
2021-03-29 11:20:00,394.56,395.1,394.4,394.97,24548.0,370.9816,371.4893,370.8312,371.3671,24548.0
2021-03-29 11:25:00,395.05,395.46,395.05,395.41,43268.0,371.4423,371.8278,371.4423,371.7808,43268.0
2021-03-29 11:30:00,395.46,395.75,395.29,395.75,22441.0,371.8278,372.1005,371.668,372.1005,22441.0
2021-03-29 11:35:00,395.71,395.86,395.59,395.63,35066.0,372.0629,372.2039,371.95,371.9877,35066.0
2021-03-29 11:40:00,395.62,395.93,395.59,395.8,36875.0,371.9783,372.2697,371.95,372.1475,36875.0
2021-03-29 11:45:00,395.79,395.95,395.63,395.71,21618.0,372.1381,372.2885,371.9877,372.0629,21618.0
2021-03-29 11:50:00,395.7,396.27,395.57,396.18,109013.0,372.0535,372.5894,371.9312,372.5048,109013.0
2021-03-29 11:55:00,396.22,396.33,396.09,396.15,12423.0,372.5424,372.6458,372.4202,372.4766,12423.0
2021-03-29 12:00:00,396.11,396.25,396.02,396.02,14367.0,372.439,372.5706,372.3543,372.3543,14367.0
2021-03-29 12:05:00,395.96,396.05,395.37,395.41,13903.0,372.2979,372.3826,371.7432,371.7808,13903.0
2021-03-29 12:10:00,395.46,395.52,395.0,395.36,47781.0,371.8278,371.8842,371.3953,371.7338,47781.0
2021-03-29 12:15:00,395.3,395.36,395.04,395.12,40556.0,371.6774,371.7338,371.4329,371.5081,40556.0
2021-03-29 12:20:00,395.14,395.34,395.06,395.18,23740.0,371.5269,371.715,371.4517,371.5645,23740.0
2021-03-29 12:25:00,395.19,395.96,395.17,395.85,13978.0,371.5739,372.2979,371.5551,372.1945,13978.0
2021-03-29 12:30:00,395.87,396.13,395.71,396.09,11319.0,372.2133,372.4578,372.0629,372.4202,11319.0
2021-03-29 12:35:00,396.2,396.54,396.13,396.4,12926.0,372.5236,372.8433,372.4578,372.7116,12926.0
2021-03-29 12:40:00,396.38,396.92,396.29,396.76,17959.0,372.6928,373.2006,372.6082,373.0501,17959.0
2021-03-29 12:45:00,396.83,396.87,396.64,396.72,10279.0,373.1159,373.1536,372.9373,373.0125,10279.0
2021-03-29 12:50:00,396.77,397.22,396.58,397.22,16490.0,373.0595,373.4826,372.8809,373.4826,16490.0
2021-03-29 12:55:00,397.24,397.35,397.16,397.32,27634.0,373.5014,373.6049,373.4262,373.5767,27634.0
2021-03-29 13:00:00,397.36,397.91,397.34,397.74,19959.0,373.6143,374.1314,373.5955,373.9716,19959.0
2021-03-29 13:05:00,397.76,397.99,397.55,397.65,25157.0,373.9904,374.2066,373.7929,373.8869,25157.0
2021-03-29 13:10:00,397.64,397.93,397.59,397.62,16098.0,373.8775,374.1502,373.8305,373.8587,16098.0
2021-03-29 13:15:00,397.63,397.63,397.5,397.5,12693.0,373.8681,373.8681,373.7459,373.7459,12693.0
2021-03-29 13:20:00,397.52,397.59,397.28,397.35,16565.0,373.7647,373.8305,373.5391,373.6049,16565.0
2021-03-29 13:25:00,397.41,397.41,397.03,397.17,53708.0,373.6613,373.6613,373.304,373.4356,53708.0
2021-03-29 13:30:00,397.15,398.1,397.02,398.06,40647.0,373.4168,374.3101,373.2946,374.2724,40647.0
2021-03-29 13:35:00,398.08,398.1,397.48,397.53,36519.0,374.2912,374.3101,373.7271,373.7741,36519.0
2021-03-29 13:40:00,397.58,397.59,397.35,397.37,15828.0,373.8211,373.8305,373.6049,373.6237,15828.0
2021-03-29 13:45:00,397.33,397.81,397.15,397.58,19147.0,373.5861,374.0374,373.4168,373.8211,19147.0
2021-03-29 13:50:00,397.51,397.78,397.37,397.38,16181.0,373.7553,374.0092,373.6237,373.6331,16181.0
2021-03-29 13:55:00,397.32,397.45,397.02,397.13,15401.0,373.5767,373.6989,373.2946,373.398,15401.0
2021-03-29 14:00:00,397.13,397.27,396.81,396.95,29371.0,373.398,373.5297,373.0971,373.2288,29371.0
2021-03-29 14:05:00,396.95,397.24,396.93,397.24,14633.0,373.2288,373.5014,373.21,373.5014,14633.0
2021-03-29 14:10:00,397.16,397.33,396.63,397.33,24425.0,373.4262,373.5861,372.9279,373.5861,24425.0
2021-03-29 14:15:00,397.29,397.29,396.72,396.89,19282.0,373.5485,373.5485,373.0125,373.1724,19282.0
2021-03-29 14:20:00,396.89,397.19,396.8,397.12,16588.0,373.1724,373.4544,373.0877,373.3886,16588.0
2021-03-29 14:25:00,397.13,397.22,396.85,397.11,20063.0,373.398,373.4826,373.1347,373.3792,20063.0
2021-03-29 14:30:00,397.03,397.04,396.42,396.62,24535.0,373.304,373.3134,372.7304,372.9185,24535.0
2021-03-29 14:35:00,396.6,396.72,396.42,396.52,18222.0,372.8997,373.0125,372.7304,372.8245,18222.0
2021-03-29 14:40:00,396.46,396.91,396.38,396.71,42085.0,372.7681,373.1912,372.6928,373.0031,42085.0
2021-03-29 14:45:00,396.7,397.48,396.68,397.26,25456.0,372.9937,373.7271,372.9749,373.5202,25456.0
2021-03-29 14:50:00,397.17,397.37,396.88,397.18,17949.0,373.4356,373.6237,373.163,373.445,17949.0
2021-03-29 14:55:00,397.15,397.17,396.57,396.98,27444.0,373.4168,373.4356,372.8715,373.257,27444.0
2021-03-29 15:00:00,396.98,397.54,396.98,397.48,26554.0,373.257,373.7835,373.257,373.7271,26554.0
2021-03-29 15:05:00,397.47,397.63,397.33,397.58,35530.0,373.7177,373.8681,373.5861,373.8211,35530.0
2021-03-29 15:10:00,397.53,397.83,397.35,397.65,36162.0,373.7741,374.0562,373.6049,373.8869,36162.0
2021-03-29 15:15:00,397.63,397.87,397.63,397.69,20174.0,373.8681,374.0938,373.8681,373.9246,20174.0
2021-03-29 15:20:00,397.76,398.04,397.54,398.04,28997.0,373.9904,374.2536,373.7835,374.2536,28997.0
2021-03-29 15:25:00,398.07,398.2,397.81,398.11,48713.0,374.2818,374.4041,374.0374,374.3195,48713.0
2021-03-29 15:30:00,398.12,398.15,397.71,397.71,129026.0,374.3289,374.3571,373.9434,373.9434,129026.0
2021-03-29 15:35:00,397.7,398.15,397.7,398.01,79382.0,373.934,374.3571,373.934,374.2254,79382.0
2021-03-29 15:40:00,398.04,398.06,397.28,397.33,55262.0,374.2536,374.2724,373.5391,373.5861,55262.0
2021-03-29 15:45:00,397.33,397.83,397.17,397.33,23299.0,373.5861,374.0562,373.4356,373.5861,23299.0
2021-03-29 15:50:00,397.33,397.56,396.98,397.1,55508.0,373.5861,373.8023,373.257,373.3698,55508.0
2021-03-29 15:55:00,397.12,397.33,396.67,397.16,116568.0,373.3886,373.5861,372.9655,373.4262,116568.0
2021-03-30 09:30:00,395.91,396.18,395.73,395.9,66934.0,372.2509,372.5048,372.0817,372.2415,66934.0
2021-03-30 09:35:00,395.88,395.94,395.51,395.69,42211.0,372.2227,372.2791,371.8748,372.0441,42211.0
2021-03-30 09:40:00,395.65,395.69,395.28,395.49,21092.0,372.0065,372.0441,371.6586,371.856,21092.0
2021-03-30 09:45:00,395.52,395.63,395.17,395.26,23234.0,371.8842,371.9877,371.5551,371.6398,23234.0
2021-03-30 09:50:00,395.35,395.39,394.91,395.31,21169.0,371.7244,371.762,371.3107,371.6868,21169.0
2021-03-30 09:55:00,395.34,395.67,395.23,395.54,35670.0,371.715,372.0253,371.6116,371.903,35670.0
2021-03-30 10:00:00,395.57,395.67,395.18,395.28,30742.0,371.9312,372.0253,371.5645,371.6586,30742.0
2021-03-30 10:05:00,395.36,395.5,394.98,395.29,22416.0,371.7338,371.8654,371.3765,371.668,22416.0
2021-03-30 10:10:00,395.39,395.84,395.32,395.62,24414.0,371.762,372.1851,371.6962,371.9783,24414.0
2021-03-30 10:15:00,395.68,395.68,394.88,394.89,29708.0,372.0347,372.0347,371.2825,371.2919,29708.0
2021-03-30 10:20:00,394.86,394.86,394.5,394.83,41174.0,371.2637,371.2637,370.9252,371.2355,41174.0
2021-03-30 10:25:00,394.83,395.8,394.74,395.79,35260.0,371.2355,372.1475,371.1508,372.1381,35260.0
2021-03-30 10:30:00,395.78,396.04,395.59,395.87,46014.0,372.1287,372.3732,371.95,372.2133,46014.0
2021-03-30 10:35:00,395.86,396.02,395.63,395.7,32900.0,372.2039,372.3543,371.9877,372.0535,32900.0
2021-03-30 10:40:00,395.68,396.25,395.67,396.14,24014.0,372.0347,372.5706,372.0253,372.4672,24014.0
2021-03-30 10:45:00,396.08,396.29,395.98,396.23,52041.0,372.4108,372.6082,372.3167,372.5518,52041.0
2021-03-30 10:50:00,396.27,396.3,395.69,395.72,42965.0,372.5894,372.6176,372.0441,372.0723,42965.0
2021-03-30 10:55:00,395.74,395.8,395.63,395.76,24639.0,372.0911,372.1475,371.9877,372.1099,24639.0
2021-03-30 11:00:00,395.75,396.08,395.68,395.97,18522.0,372.1005,372.4108,372.0347,372.3073,18522.0
2021-03-30 11:05:00,395.91,396.11,395.68,396.11,20072.0,372.2509,372.439,372.0347,372.439,20072.0
2021-03-30 11:10:00,396.07,396.31,396.0,396.15,64196.0,372.4014,372.627,372.3355,372.4766,64196.0
2021-03-30 11:15:00,396.17,396.26,396.0,396.13,19953.0,372.4954,372.58,372.3355,372.4578,19953.0
2021-03-30 11:20:00,396.13,396.15,395.8,395.93,26485.0,372.4578,372.4766,372.1475,372.2697,26485.0
2021-03-30 11:25:00,395.9,396.02,395.68,395.96,25007.0,372.2415,372.3543,372.0347,372.2979,25007.0
2021-03-30 11:30:00,395.93,396.31,395.75,396.13,25732.0,372.2697,372.627,372.1005,372.4578,25732.0
2021-03-30 11:35:00,396.11,396.21,395.99,396.15,21709.0,372.439,372.533,372.3261,372.4766,21709.0
2021-03-30 11:40:00,396.23,396.24,395.97,396.17,30494.0,372.5518,372.5612,372.3073,372.4954,30494.0
2021-03-30 11:45:00,396.21,396.42,395.79,395.85,42715.0,372.533,372.7304,372.1381,372.1945,42715.0
2021-03-30 11:50:00,395.88,395.89,395.55,395.55,19117.0,372.2227,372.2321,371.9124,371.9124,19117.0
2021-03-30 11:55:00,395.53,395.68,395.42,395.5,175908.0,371.8936,372.0347,371.7902,371.8654,175908.0
2021-03-30 12:00:00,395.48,395.76,395.4,395.57,31234.0,371.8466,372.1099,371.7714,371.9312,31234.0
2021-03-30 12:05:00,395.58,395.72,395.55,395.69,19215.0,371.9406,372.0723,371.9124,372.0441,19215.0
2021-03-30 12:10:00,395.71,395.71,395.42,395.5,14014.0,372.0629,372.0629,371.7902,371.8654,14014.0
2021-03-30 12:15:00,395.49,395.59,395.18,395.21,19652.0,371.856,371.95,371.5645,371.5928,19652.0
2021-03-30 12:20:00,395.13,395.33,394.97,395.33,17185.0,371.5175,371.7056,371.3671,371.7056,17185.0
2021-03-30 12:25:00,395.33,395.54,395.27,395.42,16316.0,371.7056,371.903,371.6492,371.7902,16316.0
2021-03-30 12:30:00,395.4,395.59,395.35,395.42,40238.0,371.7714,371.95,371.7244,371.7902,40238.0
2021-03-30 12:35:00,395.42,395.75,395.23,395.65,17436.0,371.7902,372.1005,371.6116,372.0065,17436.0
2021-03-30 12:40:00,395.66,395.66,395.26,395.27,19765.0,372.0159,372.0159,371.6398,371.6492,19765.0
2021-03-30 12:45:00,395.3,395.44,395.27,395.42,9725.0,371.6774,371.809,371.6492,371.7902,9725.0
2021-03-30 12:50:00,395.38,395.51,395.11,395.42,7232.0,371.7526,371.8748,371.4987,371.7902,7232.0
2021-03-30 12:55:00,395.49,395.59,395.36,395.46,12756.0,371.856,371.95,371.7338,371.8278,12756.0
2021-03-30 13:00:00,395.45,395.46,394.99,395.17,21954.0,371.8184,371.8278,371.3859,371.5551,21954.0
2021-03-30 13:05:00,395.16,395.31,394.87,395.1,28931.0,371.5457,371.6868,371.2731,371.4893,28931.0
2021-03-30 13:10:00,395.06,395.31,395.06,395.22,23344.0,371.4517,371.6868,371.4517,371.6022,23344.0
2021-03-30 13:15:00,395.22,395.47,395.22,395.41,32262.0,371.6022,371.8372,371.6022,371.7808,32262.0
2021-03-30 13:20:00,395.44,395.71,395.44,395.7,14344.0,371.809,372.0629,371.809,372.0535,14344.0
2021-03-30 13:25:00,395.65,395.8,395.59,395.64,32281.0,372.0065,372.1475,371.95,371.9971,32281.0
2021-03-30 13:30:00,395.63,395.73,395.37,395.48,42443.0,371.9877,372.0817,371.7432,371.8466,42443.0
2021-03-30 13:35:00,395.5,395.81,395.39,395.76,37318.0,371.8654,372.1569,371.762,372.1099,37318.0
2021-03-30 13:40:00,395.76,395.82,395.61,395.65,18603.0,372.1099,372.1663,371.9689,372.0065,18603.0
2021-03-30 13:45:00,395.63,395.79,395.52,395.59,27040.0,371.9877,372.1381,371.8842,371.95,27040.0
2021-03-30 13:50:00,395.65,395.79,395.57,395.64,14052.0,372.0065,372.1381,371.9312,371.9971,14052.0
2021-03-30 13:55:00,395.7,395.7,395.48,395.48,20052.0,372.0535,372.0535,371.8466,371.8466,20052.0
2021-03-30 14:00:00,395.47,395.47,395.16,395.29,25388.0,371.8372,371.8372,371.5457,371.668,25388.0
2021-03-30 14:05:00,395.31,395.68,395.28,395.63,23570.0,371.6868,372.0347,371.6586,371.9877,23570.0
2021-03-30 14:10:00,395.59,395.69,395.4,395.68,31580.0,371.95,372.0441,371.7714,372.0347,31580.0
2021-03-30 14:15:00,395.67,395.95,395.57,395.75,28203.0,372.0253,372.2885,371.9312,372.1005,28203.0
2021-03-30 14:20:00,395.82,395.9,395.4,395.69,28606.0,372.1663,372.2415,371.7714,372.0441,28606.0
2021-03-30 14:25:00,395.72,395.83,395.65,395.73,42046.0,372.0723,372.1757,372.0065,372.0817,42046.0
2021-03-30 14:30:00,395.73,396.01,395.67,395.91,38917.0,372.0817,372.3449,372.0253,372.2509,38917.0
2021-03-30 14:35:00,395.92,395.92,395.71,395.71,26066.0,372.2603,372.2603,372.0629,372.0629,26066.0
2021-03-30 14:40:00,395.73,395.95,395.59,395.67,27500.0,372.0817,372.2885,371.95,372.0253,27500.0
2021-03-30 14:45:00,395.7,395.9,395.64,395.88,27412.0,372.0535,372.2415,371.9971,372.2227,27412.0
2021-03-30 14:50:00,395.9,396.11,395.77,396.0,37656.0,372.2415,372.439,372.1193,372.3355,37656.0
2021-03-30 14:55:00,396.02,396.66,395.92,396.58,67329.0,372.3543,372.9561,372.2603,372.8809,67329.0
2021-03-30 15:00:00,396.58,396.9,396.35,396.77,40962.0,372.8809,373.1818,372.6646,373.0595,40962.0
2021-03-30 15:05:00,396.75,396.76,396.59,396.59,49080.0,373.0407,373.0501,372.8903,372.8903,49080.0
2021-03-30 15:10:00,396.59,396.63,396.29,396.44,35539.0,372.8903,372.9279,372.6082,372.7493,35539.0
2021-03-30 15:15:00,396.47,396.59,396.32,396.43,32932.0,372.7775,372.8903,372.6364,372.7398,32932.0
2021-03-30 15:20:00,396.43,396.68,396.39,396.68,30112.0,372.7398,372.9749,372.7022,372.9749,30112.0
2021-03-30 15:25:00,396.68,396.7,396.46,396.56,38030.0,372.9749,372.9937,372.7681,372.8621,38030.0
2021-03-30 15:30:00,396.57,396.74,396.5,396.61,53708.0,372.8715,373.0313,372.8057,372.9091,53708.0
2021-03-30 15:35:00,396.6,396.84,396.33,396.38,50326.0,372.8997,373.1253,372.6458,372.6928,50326.0
2021-03-30 15:40:00,396.41,396.45,396.13,396.16,41199.0,372.721,372.7587,372.4578,372.486,41199.0
2021-03-30 15:45:00,396.17,396.26,395.91,395.94,44888.0,372.4954,372.58,372.2509,372.2791,44888.0
2021-03-30 15:50:00,395.91,395.94,395.29,395.34,89296.0,372.2509,372.2791,371.668,371.715,89296.0
2021-03-30 15:55:00,395.37,396.41,394.9,396.28,181681.0,371.7432,372.721,371.3013,372.5988,181681.0
2021-03-31 09:30:00,396.8,397.37,396.79,397.26,162439.0,373.0877,373.6237,373.0783,373.5202,162439.0
2021-03-31 09:35:00,397.31,397.72,397.31,397.72,54735.0,373.5673,373.9528,373.5673,373.9528,54735.0
2021-03-31 09:40:00,397.72,397.86,397.52,397.52,65540.0,373.9528,374.0844,373.7647,373.7647,65540.0
2021-03-31 09:45:00,397.57,397.73,397.42,397.58,63733.0,373.8117,373.9622,373.6707,373.8211,63733.0
2021-03-31 09:50:00,397.58,397.7,397.31,397.58,49306.0,373.8211,373.934,373.5673,373.8211,49306.0
2021-03-31 09:55:00,397.57,397.74,397.52,397.59,21710.0,373.8117,373.9716,373.7647,373.8305,21710.0
2021-03-31 10:00:00,397.6,398.0,397.55,397.88,34301.0,373.8399,374.216,373.7929,374.1032,34301.0
2021-03-31 10:05:00,397.83,398.03,397.82,397.92,19364.0,374.0562,374.2442,374.0468,374.1408,19364.0
2021-03-31 10:10:00,397.93,397.95,397.68,397.7,27086.0,374.1502,374.169,373.9151,373.934,27086.0
2021-03-31 10:15:00,397.7,397.83,397.52,397.83,15832.0,373.934,374.0562,373.7647,374.0562,15832.0
2021-03-31 10:20:00,397.82,397.96,397.79,397.81,28335.0,374.0468,374.1784,374.0186,374.0374,28335.0
2021-03-31 10:25:00,397.81,397.87,397.47,397.56,35634.0,374.0374,374.0938,373.7177,373.8023,35634.0
2021-03-31 10:30:00,397.56,397.86,397.47,397.69,21757.0,373.8023,374.0844,373.7177,373.9246,21757.0
2021-03-31 10:35:00,397.74,397.89,397.7,397.89,32744.0,373.9716,374.1126,373.934,374.1126,32744.0
2021-03-31 10:40:00,397.96,398.41,397.94,398.26,55254.0,374.1784,374.6015,374.1596,374.4605,55254.0
2021-03-31 10:45:00,398.32,398.33,398.11,398.13,18903.0,374.5169,374.5263,374.3195,374.3383,18903.0
2021-03-31 10:50:00,398.1,398.43,398.1,398.36,35143.0,374.3101,374.6203,374.3101,374.5545,35143.0
2021-03-31 10:55:00,398.41,398.47,398.3,398.34,98968.0,374.6015,374.6579,374.4981,374.5357,98968.0
2021-03-31 11:00:00,398.31,398.48,398.31,398.37,39378.0,374.5075,374.6673,374.5075,374.5639,39378.0
2021-03-31 11:05:00,398.37,398.43,398.18,398.26,19871.0,374.5639,374.6203,374.3853,374.4605,19871.0
2021-03-31 11:10:00,398.25,398.38,398.21,398.31,11045.0,374.4511,374.5733,374.4135,374.5075,11045.0
2021-03-31 11:15:00,398.35,398.38,398.23,398.24,17486.0,374.5451,374.5733,374.4323,374.4417,17486.0
2021-03-31 11:20:00,398.26,398.34,398.1,398.13,14762.0,374.4605,374.5357,374.3101,374.3383,14762.0
2021-03-31 11:25:00,398.14,398.21,398.03,398.09,10114.0,374.3477,374.4135,374.2442,374.3006,10114.0
2021-03-31 11:30:00,398.03,398.3,398.0,398.04,14375.0,374.2442,374.4981,374.216,374.2536,14375.0
2021-03-31 11:35:00,398.07,398.32,398.05,398.24,11544.0,374.2818,374.5169,374.263,374.4417,11544.0
2021-03-31 11:40:00,398.23,398.31,398.13,398.15,10054.0,374.4323,374.5075,374.3383,374.3571,10054.0
2021-03-31 11:45:00,398.18,398.49,398.17,398.49,84025.0,374.3853,374.6767,374.3759,374.6767,84025.0
2021-03-31 11:50:00,398.48,398.66,398.48,398.66,21437.0,374.6673,374.8366,374.6673,374.8366,21437.0
2021-03-31 11:55:00,398.64,398.76,398.52,398.62,30408.0,374.8178,374.9306,374.705,374.799,30408.0
2021-03-31 12:00:00,398.63,398.83,398.62,398.78,737668.0,374.8084,374.9964,374.799,374.9494,737668.0
2021-03-31 12:05:00,398.79,398.85,398.75,398.8,12527.0,374.9588,375.0152,374.9212,374.9682,12527.0
2021-03-31 12:10:00,398.8,398.85,398.73,398.85,21450.0,374.9682,375.0152,374.9024,375.0152,21450.0
2021-03-31 12:15:00,398.84,398.91,398.74,398.89,158705.0,375.0058,375.0716,374.9118,375.0528,158705.0
2021-03-31 12:20:00,398.89,398.94,398.82,398.93,25704.0,375.0528,375.0999,374.987,375.0905,25704.0
2021-03-31 12:25:00,398.94,398.98,398.79,398.83,75492.0,375.0999,375.1375,374.9588,374.9964,75492.0
2021-03-31 12:30:00,398.86,398.96,398.86,398.95,5911.0,375.0246,375.1187,375.0246,375.1093,5911.0
2021-03-31 12:35:00,398.94,399.02,398.93,399.01,15262.0,375.0999,375.1751,375.0905,375.1657,15262.0
2021-03-31 12:40:00,399.02,399.14,399.0,399.1,19572.0,375.1751,375.2879,375.1563,375.2503,19572.0
2021-03-31 12:45:00,399.11,399.12,399.04,399.06,18013.0,375.2597,375.2691,375.1939,375.2127,18013.0
2021-03-31 12:50:00,399.09,399.09,398.99,399.02,5733.0,375.2409,375.2409,375.1469,375.1751,5733.0
2021-03-31 12:55:00,399.02,399.12,398.99,399.12,13029.0,375.1751,375.2691,375.1469,375.2691,13029.0
2021-03-31 13:00:00,399.1,399.25,399.09,399.21,32239.0,375.2503,375.3913,375.2409,375.3537,32239.0
2021-03-31 13:05:00,399.2,399.36,399.2,399.34,20845.0,375.3443,375.4948,375.3443,375.476,20845.0
2021-03-31 13:10:00,399.36,399.48,399.34,399.41,23857.0,375.4948,375.6076,375.476,375.5418,23857.0
2021-03-31 13:15:00,399.4,399.45,399.23,399.23,13970.0,375.5324,375.5794,375.3725,375.3725,13970.0
2021-03-31 13:20:00,399.25,399.25,399.13,399.2,15362.0,375.3913,375.3913,375.2785,375.3443,15362.0
2021-03-31 13:25:00,399.21,399.35,399.19,399.31,10588.0,375.3537,375.4854,375.3349,375.4477,10588.0
2021-03-31 13:30:00,399.31,399.43,399.31,399.42,14987.0,375.4477,375.5606,375.4477,375.5512,14987.0
2021-03-31 13:35:00,399.43,399.48,399.27,399.28,12432.0,375.5606,375.6076,375.4101,375.4195,12432.0
2021-03-31 13:40:00,399.27,399.3,398.99,399.1,16980.0,375.4101,375.4383,375.1469,375.2503,16980.0
2021-03-31 13:45:00,399.05,399.12,399.02,399.1,24479.0,375.2033,375.2691,375.1751,375.2503,24479.0
2021-03-31 13:50:00,399.09,399.28,399.09,399.23,29275.0,375.2409,375.4195,375.2409,375.3725,29275.0
2021-03-31 13:55:00,399.25,399.36,399.2,399.21,23536.0,375.3913,375.4948,375.3443,375.3537,23536.0
2021-03-31 14:00:00,399.21,399.22,398.93,399.08,32746.0,375.3537,375.3631,375.0905,375.2315,32746.0
2021-03-31 14:05:00,399.07,399.1,398.87,398.89,16803.0,375.2221,375.2503,375.034,375.0528,16803.0
2021-03-31 14:10:00,398.87,398.94,398.58,398.89,43724.0,375.034,375.0999,374.7614,375.0528,43724.0
2021-03-31 14:15:00,398.87,398.96,398.77,398.83,34636.0,375.034,375.1187,374.94,374.9964,34636.0
2021-03-31 14:20:00,398.8,398.94,398.74,398.83,14144.0,374.9682,375.0999,374.9118,374.9964,14144.0
2021-03-31 14:25:00,398.87,398.93,398.81,398.92,39229.0,375.034,375.0905,374.9776,375.081,39229.0
2021-03-31 14:30:00,398.92,399.18,398.92,399.1,19026.0,375.081,375.3255,375.081,375.2503,19026.0
2021-03-31 14:35:00,399.1,399.21,399.03,399.04,47921.0,375.2503,375.3537,375.1845,375.1939,47921.0
2021-03-31 14:40:00,398.96,399.11,398.62,398.92,20391.0,375.1187,375.2597,374.799,375.081,20391.0
2021-03-31 14:45:00,398.94,399.01,398.72,398.75,13996.0,375.0999,375.1657,374.893,374.9212,13996.0
2021-03-31 14:50:00,398.76,398.9,398.71,398.9,23379.0,374.9306,375.0622,374.8836,375.0622,23379.0
2021-03-31 14:55:00,398.9,399.09,398.67,398.76,25257.0,375.0622,375.2409,374.846,374.9306,25257.0
2021-03-31 15:00:00,398.71,399.14,398.71,399.09,19351.0,374.8836,375.2879,374.8836,375.2409,19351.0
2021-03-31 15:05:00,399.12,399.13,398.88,399.07,19764.0,375.2691,375.2785,375.0434,375.2221,19764.0
2021-03-31 15:10:00,399.08,399.09,398.8,398.91,18849.0,375.2315,375.2409,374.9682,375.0716,18849.0
2021-03-31 15:15:00,398.92,399.25,398.92,398.96,24459.0,375.081,375.3913,375.081,375.1187,24459.0
2021-03-31 15:20:00,398.94,399.0,398.77,398.83,17573.0,375.0999,375.1563,374.94,374.9964,17573.0
2021-03-31 15:25:00,398.81,398.97,398.7,398.72,22854.0,374.9776,375.1281,374.8742,374.893,22854.0
2021-03-31 15:30:00,398.72,399.05,398.69,398.78,51634.0,374.893,375.2033,374.8648,374.9494,51634.0
2021-03-31 15:35:00,398.75,398.8,398.36,398.36,47675.0,374.9212,374.9682,374.5545,374.5545,47675.0
2021-03-31 15:40:00,398.36,398.57,398.2,398.21,61092.0,374.5545,374.752,374.4041,374.4135,61092.0
2021-03-31 15:45:00,398.19,398.35,398.05,398.28,52134.0,374.3947,374.5451,374.263,374.4793,52134.0
2021-03-31 15:50:00,398.26,398.76,398.0,398.15,184521.0,374.4605,374.9306,374.216,374.3571,184521.0
2021-03-31 15:55:00,398.15,398.34,397.54,397.82,579400.0,374.3571,374.5357,373.7835,374.0468,579400.0
2021-04-01 09:30:00,399.88,400.18,399.66,400.13,170334.0,375.9837,376.2658,375.7768,376.2187,170334.0
2021-04-01 09:35:00,400.17,400.23,400.03,400.04,83131.0,376.2564,376.3128,376.1247,376.1341,83131.0
2021-04-01 09:40:00,400.04,400.26,399.81,399.92,309879.0,376.1341,376.341,375.9179,376.0213,309879.0
2021-04-01 09:45:00,399.96,400.11,399.81,399.84,58211.0,376.0589,376.1999,375.9179,375.9461,58211.0
2021-04-01 09:50:00,399.82,400.16,399.8,400.03,272367.0,375.9273,376.2469,375.9085,376.1247,272367.0
2021-04-01 09:55:00,400.02,400.03,399.75,399.93,15294.0,376.1153,376.1247,375.8614,376.0307,15294.0
2021-04-01 10:00:00,399.92,400.14,399.77,400.09,105666.0,376.0213,376.2281,375.8803,376.1811,105666.0
2021-04-01 10:05:00,400.08,400.52,400.04,400.49,88643.0,376.1717,376.5854,376.1341,376.5572,88643.0
2021-04-01 10:10:00,400.48,400.51,400.3,400.45,277991.0,376.5478,376.576,376.3786,376.5196,277991.0
2021-04-01 10:15:00,400.44,400.69,400.44,400.63,16673.0,376.5102,376.7453,376.5102,376.6889,16673.0
2021-04-01 10:20:00,400.59,400.65,400.48,400.57,173501.0,376.6513,376.7077,376.5478,376.6324,173501.0
2021-04-01 10:25:00,400.52,400.72,400.42,400.72,14747.0,376.5854,376.7735,376.4914,376.7735,14747.0
2021-04-01 10:30:00,400.73,400.77,400.6,400.67,14450.0,376.7829,376.8205,376.6607,376.7265,14450.0
2021-04-01 10:35:00,400.68,400.78,400.51,400.54,19311.0,376.7359,376.8299,376.576,376.6042,19311.0
2021-04-01 10:40:00,400.52,400.81,400.46,400.79,49384.0,376.5854,376.8581,376.529,376.8393,49384.0
2021-04-01 10:45:00,400.79,400.8,400.66,400.69,29166.0,376.8393,376.8487,376.7171,376.7453,29166.0
2021-04-01 10:50:00,400.66,400.75,400.29,400.34,52498.0,376.7171,376.8017,376.3692,376.4162,52498.0
2021-04-01 10:55:00,400.35,400.78,400.35,400.77,21613.0,376.4256,376.8299,376.4256,376.8205,21613.0
2021-04-01 11:00:00,400.79,401.16,400.77,401.0,60120.0,376.8393,377.1872,376.8205,377.0368,60120.0
2021-04-01 11:05:00,400.99,400.99,400.56,400.86,42991.0,377.0273,377.0273,376.623,376.9051,42991.0
2021-04-01 11:10:00,400.81,400.93,400.62,400.69,26585.0,376.8581,376.9709,376.6795,376.7453,26585.0
2021-04-01 11:15:00,400.69,400.81,400.57,400.61,29238.0,376.7453,376.8581,376.6324,376.6701,29238.0
2021-04-01 11:20:00,400.62,400.96,400.61,400.69,19098.0,376.6795,376.9991,376.6701,376.7453,19098.0
2021-04-01 11:25:00,400.67,400.77,400.6,400.71,9069.0,376.7265,376.8205,376.6607,376.7641,9069.0
2021-04-01 11:30:00,400.73,400.88,400.64,400.71,19439.0,376.7829,376.9239,376.6983,376.7641,19439.0
2021-04-01 11:35:00,400.68,400.76,400.59,400.71,32014.0,376.7359,376.8111,376.6513,376.7641,32014.0
2021-04-01 11:40:00,400.67,400.75,400.58,400.73,17001.0,376.7265,376.8017,376.6418,376.7829,17001.0
2021-04-01 11:45:00,400.73,400.81,400.59,400.72,14739.0,376.7829,376.8581,376.6513,376.7735,14739.0
2021-04-01 11:50:00,400.77,400.8,400.66,400.67,10044.0,376.8205,376.8487,376.7171,376.7265,10044.0
2021-04-01 11:55:00,400.73,400.92,400.68,400.68,16990.0,376.7829,376.9615,376.7359,376.7359,16990.0
2021-04-01 12:00:00,400.67,400.98,400.65,400.96,25794.0,376.7265,377.0179,376.7077,376.9991,25794.0
2021-04-01 12:05:00,400.97,401.18,400.95,401.12,66738.0,377.0085,377.206,376.9897,377.1496,66738.0
2021-04-01 12:10:00,401.08,401.15,400.94,401.03,56930.0,377.112,377.1778,376.9803,377.065,56930.0
2021-04-01 12:15:00,401.05,401.17,400.93,401.17,28035.0,377.0838,377.1966,376.9709,377.1966,28035.0
2021-04-01 12:20:00,401.17,401.24,401.14,401.2,24036.0,377.1966,377.2624,377.1684,377.2248,24036.0
2021-04-01 12:25:00,401.23,401.27,401.18,401.25,15162.0,377.253,377.2906,377.206,377.2718,15162.0
2021-04-01 12:30:00,401.23,401.3,401.23,401.27,31059.0,377.253,377.3188,377.253,377.2906,31059.0
2021-04-01 12:35:00,401.21,401.27,401.16,401.26,12499.0,377.2342,377.2906,377.1872,377.2812,12499.0
2021-04-01 12:40:00,401.21,401.25,401.11,401.21,12054.0,377.2342,377.2718,377.1402,377.2342,12054.0
2021-04-01 12:45:00,401.22,401.34,401.19,401.19,9231.0,377.2436,377.3564,377.2154,377.2154,9231.0
2021-04-01 12:50:00,401.09,401.22,401.08,401.19,23681.0,377.1214,377.2436,377.112,377.2154,23681.0
2021-04-01 12:55:00,401.19,401.27,401.19,401.23,13726.0,377.2154,377.2906,377.2154,377.253,13726.0
2021-04-01 13:00:00,401.24,401.31,401.18,401.18,13469.0,377.2624,377.3282,377.206,377.206,13469.0
2021-04-01 13:05:00,401.17,401.26,401.06,401.06,13704.0,377.1966,377.2812,377.0932,377.0932,13704.0
2021-04-01 13:10:00,401.05,401.09,400.99,401.05,14668.0,377.0838,377.1214,377.0273,377.0838,14668.0
2021-04-01 13:15:00,401.08,401.1,400.84,400.9,20042.0,377.112,377.1308,376.8863,376.9427,20042.0
2021-04-01 13:20:00,400.91,401.06,400.91,400.97,17476.0,376.9521,377.0932,376.9521,377.0085,17476.0
2021-04-01 13:25:00,400.98,401.05,400.89,400.9,25404.0,377.0179,377.0838,376.9333,376.9427,25404.0
2021-04-01 13:30:00,400.9,401.24,400.86,401.22,35623.0,376.9427,377.2624,376.9051,377.2436,35623.0
2021-04-01 13:35:00,401.22,401.3,401.17,401.3,51980.0,377.2436,377.3188,377.1966,377.3188,51980.0
2021-04-01 13:40:00,401.31,401.36,401.26,401.31,15180.0,377.3282,377.3752,377.2812,377.3282,15180.0
2021-04-01 13:45:00,401.31,401.32,401.12,401.13,25815.0,377.3282,377.3376,377.1496,377.159,25815.0
2021-04-01 13:50:00,401.13,401.24,401.1,401.19,15085.0,377.159,377.2624,377.1308,377.2154,15085.0
2021-04-01 13:55:00,401.18,401.22,401.15,401.17,19350.0,377.206,377.2436,377.1778,377.1966,19350.0
2021-04-01 14:00:00,401.16,401.25,401.16,401.25,20848.0,377.1872,377.2718,377.1872,377.2718,20848.0
2021-04-01 14:05:00,401.24,401.26,401.14,401.15,31501.0,377.2624,377.2812,377.1684,377.1778,31501.0
2021-04-01 14:10:00,401.13,401.28,401.12,401.28,21461.0,377.159,377.3,377.1496,377.3,21461.0
2021-04-01 14:15:00,401.26,401.28,401.19,401.25,22039.0,377.2812,377.3,377.2154,377.2718,22039.0
2021-04-01 14:20:00,401.24,401.46,401.24,401.43,19146.0,377.2624,377.4693,377.2624,377.4411,19146.0
2021-04-01 14:25:00,401.42,401.44,401.31,401.37,17761.0,377.4317,377.4505,377.3282,377.3846,17761.0
2021-04-01 14:30:00,401.36,401.41,401.34,401.37,27252.0,377.3752,377.4222,377.3564,377.3846,27252.0
2021-04-01 14:35:00,401.38,401.44,401.36,401.43,39999.0,377.394,377.4505,377.3752,377.4411,39999.0
2021-04-01 14:40:00,401.42,401.5,401.38,401.47,25757.0,377.4317,377.5069,377.394,377.4787,25757.0
2021-04-01 14:45:00,401.49,401.49,401.35,401.43,22356.0,377.4975,377.4975,377.3658,377.4411,22356.0
2021-04-01 14:50:00,401.44,401.49,401.41,401.42,20881.0,377.4505,377.4975,377.4222,377.4317,20881.0
2021-04-01 14:55:00,401.43,401.49,401.41,401.43,25688.0,377.4411,377.4975,377.4222,377.4411,25688.0
2021-04-01 15:00:00,401.43,401.48,401.29,401.34,52383.0,377.4411,377.4881,377.3094,377.3564,52383.0
2021-04-01 15:05:00,401.35,401.37,401.18,401.36,19354.0,377.3658,377.3846,377.206,377.3752,19354.0
2021-04-01 15:10:00,401.39,401.41,401.17,401.21,26930.0,377.4034,377.4222,377.1966,377.2342,26930.0
2021-04-01 15:15:00,401.2,401.31,401.02,401.15,35837.0,377.2248,377.3282,377.0556,377.1778,35837.0
2021-04-01 15:20:00,401.15,401.18,400.92,400.93,60323.0,377.1778,377.206,376.9615,376.9709,60323.0
2021-04-01 15:25:00,400.96,401.12,400.94,401.09,25456.0,376.9991,377.1496,376.9803,377.1214,25456.0
2021-04-01 15:30:00,401.11,401.3,401.04,401.26,42853.0,377.1402,377.3188,377.0744,377.2812,42853.0
2021-04-01 15:35:00,401.27,401.31,400.98,401.1,50120.0,377.2906,377.3282,377.0179,377.1308,50120.0
2021-04-01 15:40:00,401.1,401.22,401.07,401.19,32044.0,377.1308,377.2436,377.1026,377.2154,32044.0
2021-04-01 15:45:00,401.2,401.59,401.2,401.52,43177.0,377.2248,377.5915,377.2248,377.5257,43177.0
2021-04-01 15:50:00,401.57,401.77,401.37,401.77,53775.0,377.5727,377.7607,377.3846,377.7607,53775.0
2021-04-01 15:55:00,401.77,402.2,401.68,402.07,520439.0,377.7607,378.165,377.6761,378.0428,520439.0
2021-04-05 09:30:00,404.99,405.75,404.91,405.66,218126.0,380.7883,381.5029,380.7131,381.4183,218126.0
2021-04-05 09:35:00,405.65,405.82,405.44,405.5,75600.0,381.4089,381.5687,381.2114,381.2678,75600.0
2021-04-05 09:40:00,405.49,405.62,405.41,405.49,64060.0,381.2584,381.3807,381.1832,381.2584,64060.0
2021-04-05 09:45:00,405.52,405.94,405.52,405.88,52457.0,381.2866,381.6815,381.2866,381.6251,52457.0
2021-04-05 09:50:00,405.87,406.05,405.82,405.93,60975.0,381.6157,381.785,381.5687,381.6721,60975.0
2021-04-05 09:55:00,405.93,406.14,405.93,406.08,52314.0,381.6721,381.8696,381.6721,381.8132,52314.0
2021-04-05 10:00:00,406.12,406.24,405.75,406.08,66003.0,381.8508,381.9636,381.5029,381.8132,66003.0
2021-04-05 10:05:00,406.06,406.28,405.96,406.22,40042.0,381.7944,382.0012,381.7003,381.9448,40042.0
2021-04-05 10:10:00,406.24,406.35,406.14,406.31,43364.0,381.9636,382.067,381.8696,382.0294,43364.0
2021-04-05 10:15:00,406.32,406.81,406.32,406.8,64650.0,382.0388,382.4996,382.0388,382.4902,64650.0
2021-04-05 10:20:00,406.82,407.01,406.75,406.93,56317.0,382.509,382.6876,382.4431,382.6124,56317.0
2021-04-05 10:25:00,406.94,406.95,406.76,406.82,42687.0,382.6218,382.6312,382.4525,382.509,42687.0
2021-04-05 10:30:00,406.83,407.12,406.82,407.11,34830.0,382.5184,382.791,382.509,382.7816,34830.0
2021-04-05 10:35:00,407.1,407.2,407.08,407.19,32780.0,382.7722,382.8662,382.7534,382.8568,32780.0
2021-04-05 10:40:00,407.24,407.46,407.23,407.42,50855.0,382.9039,383.1107,382.8945,383.0731,50855.0
2021-04-05 10:45:00,407.46,407.54,407.44,407.49,20339.0,383.1107,383.1859,383.0919,383.1389,20339.0
2021-04-05 10:50:00,407.49,407.51,407.2,407.2,41362.0,383.1389,383.1577,382.8662,382.8662,41362.0
2021-04-05 10:55:00,407.2,407.37,407.1,407.16,22279.0,382.8662,383.0261,382.7722,382.8286,22279.0
2021-04-05 11:00:00,407.19,407.23,407.03,407.23,39129.0,382.8568,382.8945,382.7064,382.8945,39129.0
2021-04-05 11:05:00,407.24,407.37,407.22,407.37,21471.0,382.9039,383.0261,382.8851,383.0261,21471.0
2021-04-05 11:10:00,407.38,407.5,407.34,407.36,24758.0,383.0355,383.1483,382.9979,383.0167,24758.0
2021-04-05 11:15:00,407.41,407.43,407.27,407.28,13268.0,383.0637,383.0825,382.9321,382.9415,13268.0
2021-04-05 11:20:00,407.27,407.29,407.17,407.27,14459.0,382.9321,382.9509,382.838,382.9321,14459.0
2021-04-05 11:25:00,407.26,407.26,407.2,407.24,10456.0,382.9227,382.9227,382.8662,382.9039,10456.0
2021-04-05 11:30:00,407.24,407.57,407.22,407.57,31742.0,382.9039,383.2141,382.8851,383.2141,31742.0
2021-04-05 11:35:00,407.56,408.0,407.55,407.97,31296.0,383.2047,383.6184,383.1953,383.5902,31296.0
2021-04-05 11:40:00,407.95,408.04,407.88,407.91,30504.0,383.5714,383.656,383.5056,383.5338,30504.0
2021-04-05 11:45:00,407.93,407.93,407.81,407.87,19851.0,383.5526,383.5526,383.4398,383.4962,19851.0
2021-04-05 11:50:00,407.88,407.88,407.72,407.79,33110.0,383.5056,383.5056,383.3552,383.421,33110.0
2021-04-05 11:55:00,407.78,407.93,407.67,407.74,51718.0,383.4116,383.5526,383.3082,383.374,51718.0
2021-04-05 12:00:00,407.79,407.92,407.78,407.86,14067.0,383.421,383.5432,383.4116,383.4868,14067.0
2021-04-05 12:05:00,407.87,407.94,407.78,407.89,29444.0,383.4962,383.562,383.4116,383.515,29444.0
2021-04-05 12:10:00,407.88,407.95,407.84,407.87,19939.0,383.5056,383.5714,383.468,383.4962,19939.0
2021-04-05 12:15:00,407.87,407.9,407.8,407.88,27997.0,383.4962,383.5244,383.4304,383.5056,27997.0
2021-04-05 12:20:00,407.89,407.99,407.88,407.98,47595.0,383.515,383.609,383.5056,383.5996,47595.0
2021-04-05 12:25:00,408.0,408.19,408.0,408.12,19661.0,383.6184,383.7971,383.6184,383.7313,19661.0
2021-04-05 12:30:00,408.14,408.39,408.1,408.35,25877.0,383.7501,383.9851,383.7125,383.9475,25877.0
2021-04-05 12:35:00,408.35,408.48,408.33,408.35,72013.0,383.9475,384.0698,383.9287,383.9475,72013.0
2021-04-05 12:40:00,408.36,408.41,408.2,408.24,24257.0,383.9569,384.0039,383.8065,383.8441,24257.0
2021-04-05 12:45:00,408.25,408.3,408.16,408.16,38899.0,383.8535,383.9005,383.7689,383.7689,38899.0
2021-04-05 12:50:00,408.16,408.18,407.78,407.78,96542.0,383.7689,383.7877,383.4116,383.4116,96542.0
2021-04-05 12:55:00,407.79,407.9,407.69,407.88,16902.0,383.421,383.5244,383.327,383.5056,16902.0
2021-04-05 13:00:00,407.89,408.05,407.83,408.03,17762.0,383.515,383.6655,383.4586,383.6466,17762.0
2021-04-05 13:05:00,408.05,408.14,407.95,408.05,34630.0,383.6655,383.7501,383.5714,383.6655,34630.0
2021-04-05 13:10:00,408.06,408.06,407.86,407.88,24249.0,383.6749,383.6749,383.4868,383.5056,24249.0
2021-04-05 13:15:00,407.87,407.91,407.74,407.9,30386.0,383.4962,383.5338,383.374,383.5244,30386.0
2021-04-05 13:20:00,407.89,407.93,407.8,407.81,19038.0,383.515,383.5526,383.4304,383.4398,19038.0
2021-04-05 13:25:00,407.8,407.85,407.71,407.79,26897.0,383.4304,383.4774,383.3458,383.421,26897.0
2021-04-05 13:30:00,407.8,407.98,407.79,407.91,32974.0,383.4304,383.5996,383.421,383.5338,32974.0
2021-04-05 13:35:00,407.94,407.97,407.67,407.75,22505.0,383.562,383.5902,383.3082,383.3834,22505.0
2021-04-05 13:40:00,407.72,407.75,407.63,407.64,29360.0,383.3552,383.3834,383.2706,383.28,29360.0
2021-04-05 13:45:00,407.64,407.82,407.63,407.78,36192.0,383.28,383.4492,383.2706,383.4116,36192.0
2021-04-05 13:50:00,407.79,407.91,407.76,407.91,25739.0,383.421,383.5338,383.3928,383.5338,25739.0
2021-04-05 13:55:00,407.89,408.18,407.84,408.14,18872.0,383.515,383.7877,383.468,383.7501,18872.0
2021-04-05 14:00:00,408.12,408.13,407.91,407.92,74319.0,383.7313,383.7407,383.5338,383.5432,74319.0
2021-04-05 14:05:00,407.92,408.11,407.92,408.01,53143.0,383.5432,383.7219,383.5432,383.6278,53143.0
2021-04-05 14:10:00,408.03,408.07,407.97,408.01,48939.0,383.6466,383.6843,383.5902,383.6278,48939.0
2021-04-05 14:15:00,408.02,408.06,407.98,407.99,54524.0,383.6372,383.6749,383.5996,383.609,54524.0
2021-04-05 14:20:00,408.01,408.04,407.89,407.93,62813.0,383.6278,383.656,383.515,383.5526,62813.0
2021-04-05 14:25:00,407.94,407.99,407.88,407.93,56476.0,383.562,383.609,383.5056,383.5526,56476.0
2021-04-05 14:30:00,407.92,408.11,407.92,408.06,36968.0,383.5432,383.7219,383.5432,383.6749,36968.0
2021-04-05 14:35:00,408.05,408.22,407.98,408.22,68318.0,383.6655,383.8253,383.5996,383.8253,68318.0
2021-04-05 14:40:00,408.23,408.36,407.99,408.02,96229.0,383.8347,383.9569,383.609,383.6372,96229.0
2021-04-05 14:45:00,408.1,408.1,407.89,407.97,56642.0,383.7125,383.7125,383.515,383.5902,56642.0
2021-04-05 14:50:00,407.96,408.01,407.7,407.77,41678.0,383.5808,383.6278,383.3364,383.4022,41678.0
2021-04-05 14:55:00,407.76,407.89,407.65,407.67,40848.0,383.3928,383.515,383.2894,383.3082,40848.0
2021-04-05 15:00:00,407.66,407.73,407.31,407.36,78651.0,383.2988,383.3646,382.9697,383.0167,78651.0
2021-04-05 15:05:00,407.34,407.54,407.29,407.49,62875.0,382.9979,383.1859,382.9509,383.1389,62875.0
2021-04-05 15:10:00,407.48,407.56,407.48,407.55,49749.0,383.1295,383.2047,383.1295,383.1953,49749.0
2021-04-05 15:15:00,407.55,407.95,407.48,407.95,73915.0,383.1953,383.5714,383.1295,383.5714,73915.0
2021-04-05 15:20:00,407.95,407.97,407.74,407.77,58618.0,383.5714,383.5902,383.374,383.4022,58618.0
2021-04-05 15:25:00,407.75,407.76,407.37,407.56,63003.0,383.3834,383.3928,383.0261,383.2047,63003.0
2021-04-05 15:30:00,407.56,407.58,407.37,407.4,54047.0,383.2047,383.2235,383.0261,383.0543,54047.0
2021-04-05 15:35:00,407.43,407.86,407.43,407.81,82417.0,383.0825,383.4868,383.0825,383.4398,82417.0
2021-04-05 15:40:00,407.82,407.92,407.46,407.87,186718.0,383.4492,383.5432,383.1107,383.4962,186718.0
2021-04-05 15:45:00,407.81,408.3,407.71,407.97,105105.0,383.4398,383.9005,383.3458,383.5902,105105.0
2021-04-05 15:50:00,407.94,408.31,407.65,408.25,120111.0,383.562,383.9099,383.2894,383.8535,120111.0
2021-04-05 15:55:00,408.24,408.35,407.76,407.83,200983.0,383.8441,383.9475,383.3928,383.4586,200983.0
2021-04-06 09:30:00,407.3,407.48,407.13,407.39,258506.0,382.9603,383.1295,382.8004,383.0449,258506.0
2021-04-06 09:35:00,407.38,407.65,407.03,407.52,86160.0,383.0355,383.2894,382.7064,383.1671,86160.0
2021-04-06 09:40:00,407.5,407.78,407.49,407.77,25003.0,383.1483,383.4116,383.1389,383.4022,25003.0
2021-04-06 09:45:00,407.82,407.93,407.73,407.85,26372.0,383.4492,383.5526,383.3646,383.4774,26372.0
2021-04-06 09:50:00,407.87,408.32,407.8,408.3,47093.0,383.4962,383.9193,383.4304,383.9005,47093.0
2021-04-06 09:55:00,408.31,408.41,408.23,408.28,75609.0,383.9099,384.0039,383.8347,383.8817,75609.0
2021-04-06 10:00:00,408.32,408.55,408.32,408.48,43199.0,383.9193,384.1356,383.9193,384.0698,43199.0
2021-04-06 10:05:00,408.48,408.52,408.24,408.39,48480.0,384.0698,384.1074,383.8441,383.9851,48480.0
2021-04-06 10:10:00,408.39,408.4,408.17,408.36,59817.0,383.9851,383.9945,383.7783,383.9569,59817.0
2021-04-06 10:15:00,408.37,408.54,408.22,408.49,54577.0,383.9663,384.1262,383.8253,384.0792,54577.0
2021-04-06 10:20:00,408.49,408.58,408.39,408.54,42519.0,384.0792,384.1638,383.9851,384.1262,42519.0
2021-04-06 10:25:00,408.54,408.7,408.35,408.37,43529.0,384.1262,384.2766,383.9475,383.9663,43529.0
2021-04-06 10:30:00,408.39,408.49,408.21,408.3,77577.0,383.9851,384.0792,383.8159,383.9005,77577.0
2021-04-06 10:35:00,408.3,408.4,408.12,408.34,32078.0,383.9005,383.9945,383.7313,383.9381,32078.0
2021-04-06 10:40:00,408.36,408.49,408.08,408.19,55375.0,383.9569,384.0792,383.6937,383.7971,55375.0
2021-04-06 10:45:00,408.2,408.27,408.18,408.18,30284.0,383.8065,383.8723,383.7877,383.7877,30284.0
2021-04-06 10:50:00,408.17,408.38,408.1,408.37,23640.0,383.7783,383.9757,383.7125,383.9663,23640.0
2021-04-06 10:55:00,408.37,408.5,408.35,408.35,31516.0,383.9663,384.0886,383.9475,383.9475,31516.0
2021-04-06 11:00:00,408.33,408.46,408.07,408.2,69164.0,383.9287,384.051,383.6843,383.8065,69164.0
2021-04-06 11:05:00,408.2,408.33,408.03,408.32,31099.0,383.8065,383.9287,383.6466,383.9193,31099.0
2021-04-06 11:10:00,408.3,408.52,408.28,408.52,25670.0,383.9005,384.1074,383.8817,384.1074,25670.0
2021-04-06 11:15:00,408.54,408.64,408.38,408.44,21346.0,384.1262,384.2202,383.9757,384.0321,21346.0
2021-04-06 11:20:00,408.43,408.49,408.31,408.34,25443.0,384.0227,384.0792,383.9099,383.9381,25443.0
2021-04-06 11:25:00,408.34,408.46,408.3,408.42,17435.0,383.9381,384.051,383.9005,384.0133,17435.0
2021-04-06 11:30:00,408.42,408.47,408.22,408.37,26078.0,384.0133,384.0604,383.8253,383.9663,26078.0
2021-04-06 11:35:00,408.36,408.64,408.34,408.58,24371.0,383.9569,384.2202,383.9381,384.1638,24371.0
2021-04-06 11:40:00,408.58,408.67,408.53,408.62,21849.0,384.1638,384.2484,384.1168,384.2014,21849.0
2021-04-06 11:45:00,408.64,408.73,408.64,408.71,31768.0,384.2202,384.3048,384.2202,384.286,31768.0
2021-04-06 11:50:00,408.72,408.74,408.68,408.72,29197.0,384.2954,384.3142,384.2578,384.2954,29197.0
2021-04-06 11:55:00,408.73,408.75,408.63,408.71,33023.0,384.3048,384.3236,384.2108,384.286,33023.0
2021-04-06 12:00:00,408.71,408.74,408.55,408.59,30199.0,384.286,384.3142,384.1356,384.1732,30199.0
2021-04-06 12:05:00,408.6,408.65,408.51,408.56,35008.0,384.1826,384.2296,384.098,384.145,35008.0
2021-04-06 12:10:00,408.55,408.6,408.51,408.56,14830.0,384.1356,384.1826,384.098,384.145,14830.0
2021-04-06 12:15:00,408.55,408.73,408.55,408.56,20959.0,384.1356,384.3048,384.1356,384.145,20959.0
2021-04-06 12:20:00,408.57,408.7,408.51,408.56,35768.0,384.1544,384.2766,384.098,384.145,35768.0
2021-04-06 12:25:00,408.57,408.61,408.42,408.42,15693.0,384.1544,384.192,384.0133,384.0133,15693.0
2021-04-06 12:30:00,408.43,408.43,408.27,408.4,28072.0,384.0227,384.0227,383.8723,383.9945,28072.0
2021-04-06 12:35:00,408.41,408.41,408.18,408.21,16354.0,384.0039,384.0039,383.7877,383.8159,16354.0
2021-04-06 12:40:00,408.22,408.32,408.18,408.32,15117.0,383.8253,383.9193,383.7877,383.9193,15117.0
2021-04-06 12:45:00,408.32,408.37,408.2,408.27,35332.0,383.9193,383.9663,383.8065,383.8723,35332.0
2021-04-06 12:50:00,408.28,408.34,408.19,408.32,11975.0,383.8817,383.9381,383.7971,383.9193,11975.0
2021-04-06 12:55:00,408.34,408.37,408.27,408.34,16155.0,383.9381,383.9663,383.8723,383.9381,16155.0
2021-04-06 13:00:00,408.35,408.35,408.04,408.09,17085.0,383.9475,383.9475,383.656,383.7031,17085.0
2021-04-06 13:05:00,408.08,408.12,408.02,408.03,27784.0,383.6937,383.7313,383.6372,383.6466,27784.0
2021-04-06 13:10:00,408.02,408.06,407.83,407.94,22942.0,383.6372,383.6749,383.4586,383.562,22942.0
2021-04-06 13:15:00,407.92,408.04,407.81,407.89,22745.0,383.5432,383.656,383.4398,383.515,22745.0
2021-04-06 13:20:00,407.88,407.88,407.66,407.66,16117.0,383.5056,383.5056,383.2988,383.2988,16117.0
2021-04-06 13:25:00,407.66,407.7,407.4,407.56,15813.0,383.2988,383.3364,383.0543,383.2047,15813.0
2021-04-06 13:30:00,407.54,407.78,407.45,407.74,24469.0,383.1859,383.4116,383.1013,383.374,24469.0
2021-04-06 13:35:00,407.73,407.97,407.73,407.97,32101.0,383.3646,383.5902,383.3646,383.5902,32101.0
2021-04-06 13:40:00,407.97,408.13,407.92,408.03,24360.0,383.5902,383.7407,383.5432,383.6466,24360.0
2021-04-06 13:45:00,408.02,408.19,408.02,408.06,16651.0,383.6372,383.7971,383.6372,383.6749,16651.0
2021-04-06 13:50:00,408.08,408.17,408.03,408.17,12956.0,383.6937,383.7783,383.6466,383.7783,12956.0
2021-04-06 13:55:00,408.17,408.2,408.09,408.13,11923.0,383.7783,383.8065,383.7031,383.7407,11923.0
2021-04-06 14:00:00,408.14,408.29,408.07,408.29,16564.0,383.7501,383.8911,383.6843,383.8911,16564.0
2021-04-06 14:05:00,408.27,408.27,408.15,408.18,27683.0,383.8723,383.8723,383.7595,383.7877,27683.0
2021-04-06 14:10:00,408.19,408.33,408.18,408.29,11879.0,383.7971,383.9287,383.7877,383.8911,11879.0
2021-04-06 14:15:00,408.28,408.28,408.19,408.24,11855.0,383.8817,383.8817,383.7971,383.8441,11855.0
2021-04-06 14:20:00,408.21,408.26,408.13,408.25,15596.0,383.8159,383.8629,383.7407,383.8535,15596.0
2021-04-06 14:25:00,408.25,408.25,408.17,408.21,24885.0,383.8535,383.8535,383.7783,383.8159,24885.0
2021-04-06 14:30:00,408.21,408.22,408.05,408.06,32712.0,383.8159,383.8253,383.6655,383.6749,32712.0
2021-04-06 14:35:00,408.05,408.06,407.82,407.96,17276.0,383.6655,383.6749,383.4492,383.5808,17276.0
2021-04-06 14:40:00,407.95,408.27,407.95,408.13,19033.0,383.5714,383.8723,383.5714,383.7407,19033.0
2021-04-06 14:45:00,408.14,408.33,408.08,408.29,20560.0,383.7501,383.9287,383.6937,383.8911,20560.0
2021-04-06 14:50:00,408.28,408.28,408.0,408.12,22878.0,383.8817,383.8817,383.6184,383.7313,22878.0
2021-04-06 14:55:00,408.12,408.34,408.08,408.1,55471.0,383.7313,383.9381,383.6937,383.7125,55471.0
2021-04-06 15:00:00,408.09,408.21,407.55,407.6,29566.0,383.7031,383.8159,383.1953,383.2423,29566.0
2021-04-06 15:05:00,407.6,407.73,407.48,407.5,26149.0,383.2423,383.3646,383.1295,383.1483,26149.0
2021-04-06 15:10:00,407.52,407.71,407.47,407.69,23431.0,383.1671,383.3458,383.1201,383.327,23431.0
2021-04-06 15:15:00,407.69,407.87,407.5,407.86,24327.0,383.327,383.4962,383.1483,383.4868,24327.0
2021-04-06 15:20:00,407.85,407.99,407.8,407.93,29400.0,383.4774,383.609,383.4304,383.5526,29400.0
2021-04-06 15:25:00,407.9,407.91,407.62,407.78,48401.0,383.5244,383.5338,383.2611,383.4116,48401.0
2021-04-06 15:30:00,407.86,407.87,407.65,407.65,19712.0,383.4868,383.4962,383.2894,383.2894,19712.0
2021-04-06 15:35:00,407.67,407.72,407.42,407.42,30725.0,383.3082,383.3552,383.0731,383.0731,30725.0
2021-04-06 15:40:00,407.42,407.64,407.37,407.37,29855.0,383.0731,383.28,383.0261,383.0261,29855.0
2021-04-06 15:45:00,407.34,407.53,407.3,407.43,26788.0,382.9979,383.1765,382.9603,383.0825,26788.0
2021-04-06 15:50:00,407.39,407.39,406.94,407.0,72366.0,383.0449,383.0449,382.6218,382.6782,72366.0
2021-04-06 15:55:00,407.05,407.65,406.99,407.58,115539.0,382.7252,383.2894,382.6688,383.2235,115539.0
2021-04-07 09:30:00,407.43,407.91,407.43,407.75,66191.0,383.0825,383.5338,383.0825,383.3834,66191.0
2021-04-07 09:35:00,407.69,408.08,407.69,407.97,22215.0,383.327,383.6937,383.327,383.5902,22215.0
2021-04-07 09:40:00,407.99,408.13,407.79,407.96,28424.0,383.609,383.7407,383.421,383.5808,28424.0
2021-04-07 09:45:00,408.01,408.09,407.91,407.98,13484.0,383.6278,383.7031,383.5338,383.5996,13484.0
2021-04-07 09:50:00,408.0,408.0,407.85,407.93,16621.0,383.6184,383.6184,383.4774,383.5526,16621.0
2021-04-07 09:55:00,407.88,407.92,407.72,407.82,21724.0,383.5056,383.5432,383.3552,383.4492,21724.0
2021-04-07 10:00:00,407.81,408.06,407.58,408.04,13268.0,383.4398,383.6749,383.2235,383.656,13268.0
2021-04-07 10:05:00,408.05,408.11,407.83,407.96,29762.0,383.6655,383.7219,383.4586,383.5808,29762.0
2021-04-07 10:10:00,407.99,408.07,407.91,407.98,29940.0,383.609,383.6843,383.5338,383.5996,29940.0
2021-04-07 10:15:00,407.98,408.04,407.79,408.0,25088.0,383.5996,383.656,383.421,383.6184,25088.0
2021-04-07 10:20:00,408.0,408.26,407.97,408.22,15674.0,383.6184,383.8629,383.5902,383.8253,15674.0
2021-04-07 10:25:00,408.2,408.36,408.14,408.35,9423.0,383.8065,383.9569,383.7501,383.9475,9423.0
2021-04-07 10:30:00,408.39,408.43,408.26,408.31,10574.0,383.9851,384.0227,383.8629,383.9099,10574.0
2021-04-07 10:35:00,408.32,408.36,408.24,408.31,15022.0,383.9193,383.9569,383.8441,383.9099,15022.0
2021-04-07 10:40:00,408.3,408.47,408.3,408.37,18448.0,383.9005,384.0604,383.9005,383.9663,18448.0
2021-04-07 10:45:00,408.37,408.48,408.32,408.42,13179.0,383.9663,384.0698,383.9193,384.0133,13179.0
2021-04-07 10:50:00,408.37,408.42,408.22,408.35,22283.0,383.9663,384.0133,383.8253,383.9475,22283.0
2021-04-07 10:55:00,408.31,408.36,408.16,408.2,19990.0,383.9099,383.9569,383.7689,383.8065,19990.0
2021-04-07 11:00:00,408.16,408.39,408.16,408.28,10817.0,383.7689,383.9851,383.7689,383.8817,10817.0
2021-04-07 11:05:00,408.26,408.47,408.2,408.27,26937.0,383.8629,384.0604,383.8065,383.8723,26937.0
2021-04-07 11:10:00,408.27,408.3,408.21,408.27,23700.0,383.8723,383.9005,383.8159,383.8723,23700.0
2021-04-07 11:15:00,408.27,408.29,408.14,408.14,12364.0,383.8723,383.8911,383.7501,383.7501,12364.0
2021-04-07 11:20:00,408.14,408.18,407.89,407.9,23222.0,383.7501,383.7877,383.515,383.5244,23222.0
2021-04-07 11:25:00,407.92,407.94,407.71,407.76,36557.0,383.5432,383.562,383.3458,383.3928,36557.0
2021-04-07 11:30:00,407.8,407.8,407.48,407.69,28410.0,383.4304,383.4304,383.1295,383.327,28410.0
2021-04-07 11:35:00,407.71,407.78,407.22,407.25,21723.0,383.3458,383.4116,382.8851,382.9133,21723.0
2021-04-07 11:40:00,407.23,407.32,407.14,407.29,24245.0,382.8945,382.9791,382.8098,382.9509,24245.0
2021-04-07 11:45:00,407.25,407.52,407.19,407.37,26323.0,382.9133,383.1671,382.8568,383.0261,26323.0
2021-04-07 11:50:00,407.4,407.48,407.34,407.45,9222.0,383.0543,383.1295,382.9979,383.1013,9222.0
2021-04-07 11:55:00,407.44,407.59,407.17,407.59,15449.0,383.0919,383.2329,382.838,383.2329,15449.0
2021-04-07 12:00:00,407.61,407.77,407.55,407.71,9606.0,383.2517,383.4022,383.1953,383.3458,9606.0
2021-04-07 12:05:00,407.71,407.82,407.65,407.81,25373.0,383.3458,383.4492,383.2894,383.4398,25373.0
2021-04-07 12:10:00,407.79,407.81,407.56,407.61,14785.0,383.421,383.4398,383.2047,383.2517,14785.0
2021-04-07 12:15:00,407.62,407.62,407.07,407.12,29157.0,383.2611,383.2611,382.744,382.791,29157.0
2021-04-07 12:20:00,407.15,407.5,407.12,407.48,45494.0,382.8192,383.1483,382.791,383.1295,45494.0
2021-04-07 12:25:00,407.54,407.54,407.03,407.03,25289.0,383.1859,383.1859,382.7064,382.7064,25289.0
2021-04-07 12:30:00,407.0,407.33,406.99,407.28,23509.0,382.6782,382.9885,382.6688,382.9415,23509.0
2021-04-07 12:35:00,407.31,407.58,407.22,407.58,21580.0,382.9697,383.2235,382.8851,383.2235,21580.0
2021-04-07 12:40:00,407.55,407.56,407.44,407.45,12518.0,383.1953,383.2047,383.0919,383.1013,12518.0
2021-04-07 12:45:00,407.47,407.68,407.44,407.56,20147.0,383.1201,383.3176,383.0919,383.2047,20147.0
2021-04-07 12:50:00,407.55,407.77,407.54,407.6,27773.0,383.1953,383.4022,383.1859,383.2423,27773.0
2021-04-07 12:55:00,407.64,407.69,407.55,407.57,27266.0,383.28,383.327,383.1953,383.2141,27266.0
2021-04-07 13:00:00,407.6,407.76,407.47,407.64,16258.0,383.2423,383.3928,383.1201,383.28,16258.0
2021-04-07 13:05:00,407.67,407.84,407.47,407.57,26208.0,383.3082,383.468,383.1201,383.2141,26208.0
2021-04-07 13:10:00,407.51,407.76,407.51,407.7,9966.0,383.1577,383.3928,383.1577,383.3364,9966.0
2021-04-07 13:15:00,407.71,407.76,407.58,407.62,13874.0,383.3458,383.3928,383.2235,383.2611,13874.0
2021-04-07 13:20:00,407.57,407.68,407.41,407.41,8637.0,383.2141,383.3176,383.0637,383.0637,8637.0
2021-04-07 13:25:00,407.5,407.64,407.49,407.56,12919.0,383.1483,383.28,383.1389,383.2047,12919.0
2021-04-07 13:30:00,407.54,407.74,407.49,407.68,89790.0,383.1859,383.374,383.1389,383.3176,89790.0
2021-04-07 13:35:00,407.72,407.79,407.59,407.74,13688.0,383.3552,383.421,383.2329,383.374,13688.0
2021-04-07 13:40:00,407.77,407.8,407.72,407.8,9469.0,383.4022,383.4304,383.3552,383.4304,9469.0
2021-04-07 13:45:00,407.81,407.88,407.77,407.78,40988.0,383.4398,383.5056,383.4022,383.4116,40988.0
2021-04-07 13:50:00,407.78,407.86,407.72,407.82,54225.0,383.4116,383.4868,383.3552,383.4492,54225.0
2021-04-07 13:55:00,407.8,408.05,407.79,407.9,61010.0,383.4304,383.6655,383.421,383.5244,61010.0
2021-04-07 14:00:00,407.93,408.23,407.87,408.06,36147.0,383.5526,383.8347,383.4962,383.6749,36147.0
2021-04-07 14:05:00,408.04,408.36,407.99,408.19,54160.0,383.656,383.9569,383.609,383.7971,54160.0
2021-04-07 14:10:00,408.22,408.43,408.2,408.38,22954.0,383.8253,384.0227,383.8065,383.9757,22954.0
2021-04-07 14:15:00,408.41,408.44,408.27,408.33,14563.0,384.0039,384.0321,383.8723,383.9287,14563.0
2021-04-07 14:20:00,408.3,408.35,408.15,408.29,15786.0,383.9005,383.9475,383.7595,383.8911,15786.0
2021-04-07 14:25:00,408.29,408.29,408.02,408.15,18104.0,383.8911,383.8911,383.6372,383.7595,18104.0
2021-04-07 14:30:00,408.17,408.27,408.12,408.17,25218.0,383.7783,383.8723,383.7313,383.7783,25218.0
2021-04-07 14:35:00,408.16,408.19,408.02,408.16,15429.0,383.7689,383.7971,383.6372,383.7689,15429.0
2021-04-07 14:40:00,408.16,408.23,408.12,408.12,15135.0,383.7689,383.8347,383.7313,383.7313,15135.0
2021-04-07 14:45:00,408.13,408.27,408.13,408.21,11556.0,383.7407,383.8723,383.7407,383.8159,11556.0
2021-04-07 14:50:00,408.25,408.33,408.13,408.18,24290.0,383.8535,383.9287,383.7407,383.7877,24290.0
2021-04-07 14:55:00,408.17,408.18,407.92,407.94,21444.0,383.7783,383.7877,383.5432,383.562,21444.0
2021-04-07 15:00:00,407.96,408.28,407.96,408.26,15322.0,383.5808,383.8817,383.5808,383.8629,15322.0
2021-04-07 15:05:00,408.26,408.28,407.94,407.95,24733.0,383.8629,383.8817,383.562,383.5714,24733.0
2021-04-07 15:10:00,407.97,408.0,407.73,407.79,50859.0,383.5902,383.6184,383.3646,383.421,50859.0
2021-04-07 15:15:00,407.78,407.83,407.69,407.76,30974.0,383.4116,383.4586,383.327,383.3928,30974.0
2021-04-07 15:20:00,407.76,407.99,407.72,407.74,23628.0,383.3928,383.609,383.3552,383.374,23628.0
2021-04-07 15:25:00,407.72,407.74,407.4,407.58,30949.0,383.3552,383.374,383.0543,383.2235,30949.0
2021-04-07 15:30:00,407.57,407.59,407.34,407.4,30375.0,383.2141,383.2329,382.9979,383.0543,30375.0
2021-04-07 15:35:00,407.34,407.85,407.29,407.82,61878.0,382.9979,383.4774,382.9509,383.4492,61878.0
2021-04-07 15:40:00,407.81,407.97,407.76,407.97,43356.0,383.4398,383.5902,383.3928,383.5902,43356.0
2021-04-07 15:45:00,408.01,408.23,408.0,408.23,42593.0,383.6278,383.8347,383.6184,383.8347,42593.0
2021-04-07 15:50:00,408.23,408.25,407.74,407.95,48128.0,383.8347,383.8535,383.374,383.5714,48128.0
2021-04-07 15:55:00,407.93,408.19,407.84,408.11,90561.0,383.5526,383.7971,383.468,383.7219,90561.0
2021-04-08 09:30:00,409.42,409.57,409.22,409.35,70945.0,384.9536,385.0946,384.7655,384.8878,70945.0
2021-04-08 09:35:00,409.33,409.36,409.09,409.15,33805.0,384.869,384.8972,384.6433,384.6997,33805.0
2021-04-08 09:40:00,409.19,409.23,408.71,408.87,47886.0,384.7373,384.7749,384.286,384.4364,47886.0
2021-04-08 09:45:00,408.9,409.05,408.7,408.82,24658.0,384.4647,384.6057,384.2766,384.3894,24658.0
2021-04-08 09:50:00,408.79,409.24,408.76,409.1,42633.0,384.3612,384.7843,384.333,384.6527,42633.0
2021-04-08 09:55:00,409.09,409.32,409.06,409.25,46648.0,384.6433,384.8596,384.6151,384.7937,46648.0
2021-04-08 10:00:00,409.27,409.37,409.01,409.03,31849.0,384.8125,384.9066,384.5681,384.5869,31849.0
2021-04-08 10:05:00,409.03,409.03,408.7,408.72,38197.0,384.5869,384.5869,384.2766,384.2954,38197.0
2021-04-08 10:10:00,408.69,408.87,408.47,408.64,27664.0,384.2672,384.4364,384.0604,384.2202,27664.0
2021-04-08 10:15:00,408.68,408.91,408.59,408.68,45978.0,384.2578,384.4741,384.1732,384.2578,45978.0
2021-04-08 10:20:00,408.75,408.97,408.64,408.91,27764.0,384.3236,384.5305,384.2202,384.4741,27764.0
2021-04-08 10:25:00,408.9,409.01,408.71,408.98,18256.0,384.4647,384.5681,384.286,384.5399,18256.0
2021-04-08 10:30:00,408.97,409.21,408.95,409.19,21895.0,384.5305,384.7561,384.5117,384.7373,21895.0
2021-04-08 10:35:00,409.19,409.33,409.11,409.22,47881.0,384.7373,384.869,384.6621,384.7655,47881.0
2021-04-08 10:40:00,409.21,409.47,409.21,409.45,20936.0,384.7561,385.0006,384.7561,384.9818,20936.0
2021-04-08 10:45:00,409.46,409.46,409.14,409.21,46944.0,384.9912,384.9912,384.6903,384.7561,46944.0
2021-04-08 10:50:00,409.21,409.24,409.06,409.1,19946.0,384.7561,384.7843,384.6151,384.6527,19946.0
2021-04-08 10:55:00,409.08,409.2,409.08,409.12,19561.0,384.6339,384.7467,384.6339,384.6715,19561.0
2021-04-08 11:00:00,409.13,409.33,408.98,409.28,17623.0,384.6809,384.869,384.5399,384.8219,17623.0
2021-04-08 11:05:00,409.33,409.33,409.16,409.24,17849.0,384.869,384.869,384.7091,384.7843,17849.0
2021-04-08 11:10:00,409.2,409.29,409.18,409.27,26480.0,384.7467,384.8314,384.7279,384.8125,26480.0
2021-04-08 11:15:00,409.27,409.36,409.04,409.2,38385.0,384.8125,384.8972,384.5963,384.7467,38385.0
2021-04-08 11:20:00,409.21,409.37,409.16,409.35,36726.0,384.7561,384.9066,384.7091,384.8878,36726.0
2021-04-08 11:25:00,409.34,409.42,409.28,409.36,18776.0,384.8784,384.9536,384.8219,384.8972,18776.0
2021-04-08 11:30:00,409.41,409.6,409.38,409.39,87058.0,384.9442,385.1228,384.916,384.9254,87058.0
2021-04-08 11:35:00,409.38,409.47,409.38,409.46,13736.0,384.916,385.0006,384.916,384.9912,13736.0
2021-04-08 11:40:00,409.42,409.49,409.28,409.29,22209.0,384.9536,385.0194,384.8219,384.8314,22209.0
2021-04-08 11:45:00,409.3,409.5,409.19,409.43,14382.0,384.8408,385.0288,384.7373,384.963,14382.0
2021-04-08 11:50:00,409.44,409.6,409.44,409.57,41083.0,384.9724,385.1228,384.9724,385.0946,41083.0
2021-04-08 11:55:00,409.56,409.56,409.43,409.43,15459.0,385.0852,385.0852,384.963,384.963,15459.0
2021-04-08 12:00:00,409.42,409.47,409.33,409.47,25577.0,384.9536,385.0006,384.869,385.0006,25577.0
2021-04-08 12:05:00,409.45,409.46,409.39,409.46,14326.0,384.9818,384.9912,384.9254,384.9912,14326.0
2021-04-08 12:10:00,409.44,409.61,409.38,409.61,13585.0,384.9724,385.1322,384.916,385.1322,13585.0
2021-04-08 12:15:00,409.61,409.91,409.61,409.81,41581.0,385.1322,385.4143,385.1322,385.3203,41581.0
2021-04-08 12:20:00,409.8,409.83,409.63,409.79,42294.0,385.3109,385.3391,385.151,385.3015,42294.0
2021-04-08 12:25:00,409.84,409.84,409.65,409.7,27233.0,385.3485,385.3485,385.1698,385.2168,27233.0
2021-04-08 12:30:00,409.71,409.83,409.71,409.79,11835.0,385.2263,385.3391,385.2263,385.3015,11835.0
2021-04-08 12:35:00,409.79,409.87,409.74,409.77,15011.0,385.3015,385.3767,385.2545,385.2827,15011.0
2021-04-08 12:40:00,409.76,409.78,409.62,409.75,15431.0,385.2733,385.2921,385.1416,385.2639,15431.0
2021-04-08 12:45:00,409.77,409.79,409.53,409.55,21535.0,385.2827,385.3015,385.057,385.0758,21535.0
2021-04-08 12:50:00,409.52,409.69,409.52,409.6,25202.0,385.0476,385.2074,385.0476,385.1228,25202.0
2021-04-08 12:55:00,409.6,409.62,409.54,409.54,121550.0,385.1228,385.1416,385.0664,385.0664,121550.0
2021-04-08 13:00:00,409.55,409.7,409.53,409.7,18336.0,385.0758,385.2168,385.057,385.2168,18336.0
2021-04-08 13:05:00,409.69,409.71,409.61,409.66,24397.0,385.2074,385.2263,385.1322,385.1792,24397.0
2021-04-08 13:10:00,409.65,409.71,409.6,409.6,14628.0,385.1698,385.2263,385.1228,385.1228,14628.0
2021-04-08 13:15:00,409.62,409.7,409.6,409.65,22161.0,385.1416,385.2168,385.1228,385.1698,22161.0
2021-04-08 13:20:00,409.63,409.66,409.49,409.59,20587.0,385.151,385.1792,385.0194,385.1134,20587.0
2021-04-08 13:25:00,409.59,409.65,409.57,409.64,16820.0,385.1134,385.1698,385.0946,385.1604,16820.0
2021-04-08 13:30:00,409.67,409.82,409.65,409.72,44805.0,385.1886,385.3297,385.1698,385.2357,44805.0
2021-04-08 13:35:00,409.72,409.73,409.48,409.49,25617.0,385.2357,385.2451,385.01,385.0194,25617.0
2021-04-08 13:40:00,409.53,409.53,409.39,409.41,284689.0,385.057,385.057,384.9254,384.9442,284689.0
2021-04-08 13:45:00,409.41,409.55,409.4,409.51,47644.0,384.9442,385.0758,384.9348,385.0382,47644.0
2021-04-08 13:50:00,409.54,409.56,409.47,409.49,15055.0,385.0664,385.0852,385.0006,385.0194,15055.0
2021-04-08 13:55:00,409.52,409.64,409.52,409.6,17010.0,385.0476,385.1604,385.0476,385.1228,17010.0
2021-04-08 14:00:00,409.6,409.69,409.53,409.69,16503.0,385.1228,385.2074,385.057,385.2074,16503.0
2021-04-08 14:05:00,409.69,409.7,409.58,409.66,12915.0,385.2074,385.2168,385.104,385.1792,12915.0
2021-04-08 14:10:00,409.67,409.71,409.65,409.7,12491.0,385.1886,385.2263,385.1698,385.2168,12491.0
2021-04-08 14:15:00,409.71,409.76,409.67,409.75,15636.0,385.2263,385.2733,385.1886,385.2639,15636.0
2021-04-08 14:20:00,409.75,409.77,409.67,409.74,14978.0,385.2639,385.2827,385.1886,385.2545,14978.0
2021-04-08 14:25:00,409.74,409.96,409.72,409.88,32494.0,385.2545,385.4613,385.2357,385.3861,32494.0
2021-04-08 14:30:00,409.86,409.91,409.83,409.86,22529.0,385.3673,385.4143,385.3391,385.3673,22529.0
2021-04-08 14:35:00,409.87,409.92,409.82,409.9,44262.0,385.3767,385.4237,385.3297,385.4049,44262.0
2021-04-08 14:40:00,409.9,410.02,409.88,409.96,35909.0,385.4049,385.5177,385.3861,385.4613,35909.0
2021-04-08 14:45:00,409.96,409.97,409.85,409.92,36233.0,385.4613,385.4707,385.3579,385.4237,36233.0
2021-04-08 14:50:00,409.92,409.92,409.8,409.87,23427.0,385.4237,385.4237,385.3109,385.3767,23427.0
2021-04-08 14:55:00,409.88,410.03,409.87,409.99,24537.0,385.3861,385.5271,385.3767,385.4895,24537.0
2021-04-08 15:00:00,409.97,410.03,409.92,409.99,22373.0,385.4707,385.5271,385.4237,385.4895,22373.0
2021-04-08 15:05:00,409.98,410.11,409.89,410.05,31771.0,385.4801,385.6023,385.3955,385.5459,31771.0
2021-04-08 15:10:00,410.04,410.04,409.81,409.9,33871.0,385.5365,385.5365,385.3203,385.4049,33871.0
2021-04-08 15:15:00,409.92,410.08,409.91,410.05,22970.0,385.4237,385.5741,385.4143,385.5459,22970.0
2021-04-08 15:20:00,410.05,410.07,409.9,409.91,31565.0,385.5459,385.5647,385.4049,385.4143,31565.0
2021-04-08 15:25:00,409.93,409.96,409.84,409.89,21973.0,385.4331,385.4613,385.3485,385.3955,21973.0
2021-04-08 15:30:00,409.88,410.0,409.85,409.85,26514.0,385.3861,385.4989,385.3579,385.3579,26514.0
2021-04-08 15:35:00,409.85,409.9,409.72,409.81,32675.0,385.3579,385.4049,385.2357,385.3203,32675.0
2021-04-08 15:40:00,409.84,409.89,409.77,409.83,25346.0,385.3485,385.3955,385.2827,385.3391,25346.0
2021-04-08 15:45:00,409.82,409.83,409.67,409.74,22188.0,385.3297,385.3391,385.1886,385.2545,22188.0
2021-04-08 15:50:00,409.74,409.91,409.46,409.88,60545.0,385.2545,385.4143,384.9912,385.3861,60545.0
2021-04-08 15:55:00,409.91,410.09,409.52,410.01,285854.0,385.4143,385.5835,385.0476,385.5083,285854.0
2021-04-09 09:30:00,409.94,410.38,409.8,410.24,81947.0,385.4425,385.8562,385.3109,385.7246,81947.0
2021-04-09 09:35:00,410.24,410.31,410.04,410.26,26555.0,385.7246,385.7904,385.5365,385.7434,26555.0
2021-04-09 09:40:00,410.27,410.38,410.2,410.35,14654.0,385.7528,385.8562,385.687,385.828,14654.0
2021-04-09 09:45:00,410.35,410.48,410.22,410.38,18188.0,385.828,385.9502,385.7058,385.8562,18188.0
2021-04-09 09:50:00,410.44,410.55,410.35,410.49,18792.0,385.9126,386.0161,385.828,385.9596,18792.0
2021-04-09 09:55:00,410.46,410.62,410.46,410.6,30784.0,385.9314,386.0819,385.9314,386.0631,30784.0
2021-04-09 10:00:00,410.63,410.76,410.58,410.74,73054.0,386.0913,386.2135,386.0443,386.1947,73054.0
2021-04-09 10:05:00,410.72,410.76,410.62,410.67,18058.0,386.1759,386.2135,386.0819,386.1289,18058.0
2021-04-09 10:10:00,410.7,410.77,410.47,410.48,17467.0,386.1571,386.2229,385.9408,385.9502,17467.0
2021-04-09 10:15:00,410.48,410.55,410.36,410.39,120116.0,385.9502,386.0161,385.8374,385.8656,120116.0
2021-04-09 10:20:00,410.43,410.54,410.42,410.46,14871.0,385.9032,386.0067,385.8938,385.9314,14871.0
2021-04-09 10:25:00,410.45,410.46,410.16,410.26,33050.0,385.922,385.9314,385.6494,385.7434,33050.0
2021-04-09 10:30:00,410.22,410.45,410.07,410.34,22527.0,385.7058,385.922,385.5647,385.8186,22527.0
2021-04-09 10:35:00,410.33,410.58,410.14,410.23,44004.0,385.8092,386.0443,385.6306,385.7152,44004.0
2021-04-09 10:40:00,410.23,410.29,409.97,410.06,22687.0,385.7152,385.7716,385.4707,385.5553,22687.0
2021-04-09 10:45:00,409.98,410.42,409.97,410.36,31537.0,385.4801,385.8938,385.4707,385.8374,31537.0
2021-04-09 10:50:00,410.36,410.43,410.23,410.31,26127.0,385.8374,385.9032,385.7152,385.7904,26127.0
2021-04-09 10:55:00,410.33,410.38,410.1,410.17,21020.0,385.8092,385.8562,385.5929,385.6588,21020.0
2021-04-09 11:00:00,410.16,410.45,410.13,410.2,12600.0,385.6494,385.922,385.6212,385.687,12600.0
2021-04-09 11:05:00,410.16,410.44,410.12,410.35,18994.0,385.6494,385.9126,385.6118,385.828,18994.0
2021-04-09 11:10:00,410.37,410.58,410.24,410.57,32498.0,385.8468,386.0443,385.7246,386.0349,32498.0
2021-04-09 11:15:00,410.57,410.63,410.43,410.45,29447.0,386.0349,386.0913,385.9032,385.922,29447.0
2021-04-09 11:20:00,410.43,410.55,410.35,410.46,21693.0,385.9032,386.0161,385.828,385.9314,21693.0
2021-04-09 11:25:00,410.47,410.53,410.43,410.44,13329.0,385.9408,385.9973,385.9032,385.9126,13329.0
2021-04-09 11:30:00,410.45,410.64,410.39,410.63,17892.0,385.922,386.1007,385.8656,386.0913,17892.0
2021-04-09 11:35:00,410.6,410.69,410.58,410.67,31632.0,386.0631,386.1477,386.0443,386.1289,31632.0
2021-04-09 11:40:00,410.66,410.8,410.63,410.67,46306.0,386.1195,386.2511,386.0913,386.1289,46306.0
2021-04-09 11:45:00,410.67,410.78,410.61,410.71,18401.0,386.1289,386.2323,386.0725,386.1665,18401.0
2021-04-09 11:50:00,410.73,410.93,410.73,410.92,17826.0,386.1853,386.3733,386.1853,386.3639,17826.0
2021-04-09 11:55:00,410.92,411.0,410.89,410.93,27050.0,386.3639,386.4392,386.3357,386.3733,27050.0
2021-04-09 12:00:00,410.92,410.95,410.84,410.95,22299.0,386.3639,386.3922,386.2887,386.3922,22299.0
2021-04-09 12:05:00,410.93,410.96,410.79,410.79,21463.0,386.3733,386.4016,386.2417,386.2417,21463.0
2021-04-09 12:10:00,410.77,410.82,410.71,410.75,33166.0,386.2229,386.2699,386.1665,386.2041,33166.0
2021-04-09 12:15:00,410.77,410.85,410.69,410.82,21398.0,386.2229,386.2981,386.1477,386.2699,21398.0
2021-04-09 12:20:00,410.81,410.96,410.76,410.91,17647.0,386.2605,386.4016,386.2135,386.3545,17647.0
2021-04-09 12:25:00,410.89,410.89,410.79,410.79,13219.0,386.3357,386.3357,386.2417,386.2417,13219.0
2021-04-09 12:30:00,410.79,410.89,410.79,410.87,41585.0,386.2417,386.3357,386.2417,386.3169,41585.0
2021-04-09 12:35:00,410.84,410.92,410.81,410.89,20536.0,386.2887,386.3639,386.2605,386.3357,20536.0
2021-04-09 12:40:00,410.88,410.97,410.86,410.97,8693.0,386.3263,386.411,386.3075,386.411,8693.0
2021-04-09 12:45:00,410.95,411.06,410.92,410.92,17536.0,386.3922,386.4956,386.3639,386.3639,17536.0
2021-04-09 12:50:00,410.92,410.96,410.85,410.93,13993.0,386.3639,386.4016,386.2981,386.3733,13993.0
2021-04-09 12:55:00,410.94,411.02,410.92,411.02,12146.0,386.3827,386.458,386.3639,386.458,12146.0
2021-04-09 13:00:00,411.02,411.04,410.89,410.89,11112.0,386.458,386.4768,386.3357,386.3357,11112.0
2021-04-09 13:05:00,410.89,410.92,410.85,410.9,21280.0,386.3357,386.3639,386.2981,386.3451,21280.0
2021-04-09 13:10:00,410.9,410.95,410.88,410.9,6446.0,386.3451,386.3922,386.3263,386.3451,6446.0
2021-04-09 13:15:00,410.92,411.02,410.89,411.01,9807.0,386.3639,386.458,386.3357,386.4486,9807.0
2021-04-09 13:20:00,411.03,411.08,410.96,410.98,21115.0,386.4674,386.5144,386.4016,386.4204,21115.0
2021-04-09 13:25:00,410.97,411.02,410.94,410.99,10654.0,386.411,386.458,386.3827,386.4298,10654.0
2021-04-09 13:30:00,410.99,411.16,410.99,411.15,14913.0,386.4298,386.5896,386.4298,386.5802,14913.0
2021-04-09 13:35:00,411.14,411.25,411.13,411.21,22384.0,386.5708,386.6742,386.5614,386.6366,22384.0
2021-04-09 13:40:00,411.23,411.33,411.21,411.27,28640.0,386.6554,386.7494,386.6366,386.693,28640.0
2021-04-09 13:45:00,411.29,411.5,411.27,411.43,21496.0,386.7118,386.9093,386.693,386.8435,21496.0
2021-04-09 13:50:00,411.42,411.42,411.12,411.33,38584.0,386.8341,386.8341,386.552,386.7494,38584.0
2021-04-09 13:55:00,411.32,411.37,411.29,411.33,11760.0,386.74,386.7871,386.7118,386.7494,11760.0
2021-04-09 14:00:00,411.35,411.47,411.28,411.42,20653.0,386.7682,386.8811,386.7024,386.8341,20653.0
2021-04-09 14:05:00,411.41,411.42,411.25,411.29,19669.0,386.8247,386.8341,386.6742,386.7118,19669.0
2021-04-09 14:10:00,411.28,411.32,411.18,411.3,17327.0,386.7024,386.74,386.6084,386.7212,17327.0
2021-04-09 14:15:00,411.31,411.41,411.29,411.4,20142.0,386.7306,386.8247,386.7118,386.8153,20142.0
2021-04-09 14:20:00,411.39,411.4,411.28,411.35,12675.0,386.8059,386.8153,386.7024,386.7682,12675.0
2021-04-09 14:25:00,411.35,411.39,411.25,411.3,20198.0,386.7682,386.8059,386.6742,386.7212,20198.0
2021-04-09 14:30:00,411.3,411.32,411.15,411.32,17844.0,386.7212,386.74,386.5802,386.74,17844.0
2021-04-09 14:35:00,411.31,411.34,411.2,411.34,19447.0,386.7306,386.7588,386.6272,386.7588,19447.0
2021-04-09 14:40:00,411.35,411.41,411.24,411.28,28908.0,386.7682,386.8247,386.6648,386.7024,28908.0
2021-04-09 14:45:00,411.27,411.41,411.25,411.37,18792.0,386.693,386.8247,386.6742,386.7871,18792.0
2021-04-09 14:50:00,411.35,411.42,411.28,411.4,13609.0,386.7682,386.8341,386.7024,386.8153,13609.0
2021-04-09 14:55:00,411.41,411.42,411.23,411.29,19548.0,386.8247,386.8341,386.6554,386.7118,19548.0
2021-04-09 15:00:00,411.26,411.32,411.2,411.25,25203.0,386.6836,386.74,386.6272,386.6742,25203.0
2021-04-09 15:05:00,411.22,411.24,411.07,411.11,30436.0,386.646,386.6648,386.505,386.5426,30436.0
2021-04-09 15:10:00,411.11,411.19,411.05,411.09,23551.0,386.5426,386.6178,386.4862,386.5238,23551.0
2021-04-09 15:15:00,411.08,411.37,411.08,411.35,30256.0,386.5144,386.7871,386.5144,386.7682,30256.0
2021-04-09 15:20:00,411.32,411.8,411.31,411.78,64959.0,386.74,387.1914,386.7306,387.1726,64959.0
2021-04-09 15:25:00,411.79,412.08,411.77,412.08,41114.0,387.182,387.4546,387.1631,387.4546,41114.0
2021-04-09 15:30:00,412.1,412.36,412.09,412.29,50300.0,387.4734,387.7179,387.464,387.6521,50300.0
2021-04-09 15:35:00,412.31,412.55,412.31,412.37,31172.0,387.6709,387.8965,387.6709,387.7273,31172.0
2021-04-09 15:40:00,412.39,412.46,412.22,412.22,46042.0,387.7461,387.8119,387.5863,387.5863,46042.0
2021-04-09 15:45:00,412.19,412.51,412.19,412.49,43383.0,387.5581,387.8589,387.5581,387.8401,43383.0
2021-04-09 15:50:00,412.51,412.96,412.51,412.93,60180.0,387.8589,388.282,387.8589,388.2538,60180.0
2021-04-09 15:55:00,412.99,413.2,412.78,412.99,249818.0,388.3102,388.5077,388.1128,388.3102,249818.0
2021-04-12 09:30:00,412.35,412.72,412.33,412.68,101051.0,387.7085,388.0564,387.6897,388.0188,101051.0
2021-04-12 09:35:00,412.71,413.03,412.66,412.96,37236.0,388.047,388.3479,388.0,388.282,37236.0
2021-04-12 09:40:00,413.0,413.0,412.72,412.84,234942.0,388.3196,388.3196,388.0564,388.1692,234942.0
2021-04-12 09:45:00,412.84,412.89,412.37,412.41,108005.0,388.1692,388.2162,387.7273,387.7649,108005.0
2021-04-12 09:50:00,412.4,412.4,412.0,412.16,33034.0,387.7555,387.7555,387.3794,387.5298,33034.0
2021-04-12 09:55:00,412.13,412.43,412.12,412.43,21322.0,387.5016,387.7837,387.4922,387.7837,21322.0
2021-04-12 10:00:00,412.43,412.62,412.41,412.53,43734.0,387.7837,387.9624,387.7649,387.8777,43734.0
2021-04-12 10:05:00,412.53,412.61,412.35,412.6,22007.0,387.8777,387.953,387.7085,387.9435,22007.0
2021-04-12 10:10:00,412.54,412.54,412.29,412.42,27876.0,387.8871,387.8871,387.6521,387.7743,27876.0
2021-04-12 10:15:00,412.41,412.65,412.35,412.63,12828.0,387.7649,387.9906,387.7085,387.9718,12828.0
2021-04-12 10:20:00,412.59,412.74,412.59,412.69,9031.0,387.9341,388.0752,387.9341,388.0282,9031.0
2021-04-12 10:25:00,412.66,412.72,412.26,412.37,27608.0,388.0,388.0564,387.6239,387.7273,27608.0
2021-04-12 10:30:00,412.44,412.45,412.09,412.18,39804.0,387.7931,387.8025,387.464,387.5486,39804.0
2021-04-12 10:35:00,412.14,412.19,411.93,412.02,21271.0,387.511,387.5581,387.3136,387.3982,21271.0
2021-04-12 10:40:00,412.06,412.14,411.76,411.88,19021.0,387.4358,387.511,387.1537,387.2666,19021.0
2021-04-12 10:45:00,411.84,412.26,411.79,412.2,12447.0,387.229,387.6239,387.182,387.5675,12447.0
2021-04-12 10:50:00,412.27,412.38,412.11,412.26,16736.0,387.6333,387.7367,387.4828,387.6239,16736.0
2021-04-12 10:55:00,412.27,412.4,412.24,412.27,13589.0,387.6333,387.7555,387.6051,387.6333,13589.0
2021-04-12 11:00:00,412.37,412.49,412.34,412.4,16134.0,387.7273,387.8401,387.6991,387.7555,16134.0
2021-04-12 11:05:00,412.38,412.41,412.24,412.29,14883.0,387.7367,387.7649,387.6051,387.6521,14883.0
2021-04-12 11:10:00,412.25,412.34,412.16,412.33,10916.0,387.6145,387.6991,387.5298,387.6897,10916.0
2021-04-12 11:15:00,412.3,412.56,412.16,412.54,25087.0,387.6615,387.9059,387.5298,387.8871,25087.0
2021-04-12 11:20:00,412.57,412.6,412.47,412.55,18098.0,387.9153,387.9435,387.8213,387.8965,18098.0
2021-04-12 11:25:00,412.51,412.58,412.43,412.57,22873.0,387.8589,387.9247,387.7837,387.9153,22873.0
2021-04-12 11:30:00,412.59,412.61,412.42,412.43,25299.0,387.9341,387.953,387.7743,387.7837,25299.0
2021-04-12 11:35:00,412.37,412.46,412.23,412.43,18799.0,387.7273,387.8119,387.5957,387.7837,18799.0
2021-04-12 11:40:00,412.35,412.54,412.2,412.54,19022.0,387.7085,387.8871,387.5675,387.8871,19022.0
2021-04-12 11:45:00,412.55,412.55,412.35,412.35,19904.0,387.8965,387.8965,387.7085,387.7085,19904.0
2021-04-12 11:50:00,412.35,412.63,412.27,412.63,13254.0,387.7085,387.9718,387.6333,387.9718,13254.0
2021-04-12 11:55:00,412.64,412.71,412.61,412.7,17529.0,387.9812,388.047,387.953,388.0376,17529.0
2021-04-12 12:00:00,412.71,412.73,412.63,412.71,7437.0,388.047,388.0658,387.9718,388.047,7437.0
2021-04-12 12:05:00,412.75,412.75,412.57,412.58,7058.0,388.0846,388.0846,387.9153,387.9247,7058.0
2021-04-12 12:10:00,412.58,412.66,412.51,412.61,7196.0,387.9247,388.0,387.8589,387.953,7196.0
2021-04-12 12:15:00,412.63,412.63,412.37,412.52,11005.0,387.9718,387.9718,387.7273,387.8683,11005.0
2021-04-12 12:20:00,412.53,412.66,412.51,412.62,19018.0,387.8777,388.0,387.8589,387.9624,19018.0
2021-04-12 12:25:00,412.64,412.87,412.64,412.85,15224.0,387.9812,388.1974,387.9812,388.1786,15224.0
2021-04-12 12:30:00,412.88,413.26,412.82,413.26,51359.0,388.2068,388.5641,388.1504,388.5641,51359.0
2021-04-12 12:35:00,413.24,413.25,413.04,413.14,11623.0,388.5453,388.5547,388.3573,388.4513,11623.0
2021-04-12 12:40:00,413.15,413.3,413.14,413.3,8349.0,388.4607,388.6017,388.4513,388.6017,8349.0
2021-04-12 12:45:00,413.29,413.34,413.15,413.17,9453.0,388.5923,388.6393,388.4607,388.4795,9453.0
2021-04-12 12:50:00,413.18,413.24,413.14,413.22,18038.0,388.4889,388.5453,388.4513,388.5265,18038.0
2021-04-12 12:55:00,413.23,413.31,413.2,413.2,11514.0,388.5359,388.6111,388.5077,388.5077,11514.0
2021-04-12 13:00:00,413.24,413.29,413.19,413.21,9739.0,388.5453,388.5923,388.4983,388.5171,9739.0
2021-04-12 13:05:00,413.22,413.23,413.1,413.12,8043.0,388.5265,388.5359,388.4137,388.4325,8043.0
2021-04-12 13:10:00,413.12,413.12,412.95,413.01,15637.0,388.4325,388.4325,388.2726,388.329,15637.0
2021-04-12 13:15:00,412.99,413.02,412.82,412.91,25429.0,388.3102,388.3385,388.1504,388.235,25429.0
2021-04-12 13:20:00,412.92,412.96,412.71,412.71,17231.0,388.2444,388.282,388.047,388.047,17231.0
2021-04-12 13:25:00,412.74,412.85,412.74,412.76,24839.0,388.0752,388.1786,388.0752,388.094,24839.0
2021-04-12 13:30:00,412.75,412.76,412.6,412.66,12830.0,388.0846,388.094,387.9435,388.0,12830.0
2021-04-12 13:35:00,412.68,412.68,412.53,412.58,26848.0,388.0188,388.0188,387.8777,387.9247,26848.0
2021-04-12 13:40:00,412.55,412.59,412.38,412.4,18740.0,387.8965,387.9341,387.7367,387.7555,18740.0
2021-04-12 13:45:00,412.4,412.68,412.4,412.67,13714.0,387.7555,388.0188,387.7555,388.0094,13714.0
2021-04-12 13:50:00,412.66,412.67,412.4,412.48,12657.0,388.0,388.0094,387.7555,387.8307,12657.0
2021-04-12 13:55:00,412.5,412.51,412.17,412.3,32253.0,387.8495,387.8589,387.5392,387.6615,32253.0
2021-04-12 14:00:00,412.29,412.55,412.24,412.42,71453.0,387.6521,387.8965,387.6051,387.7743,71453.0
2021-04-12 14:05:00,412.41,412.63,412.26,412.53,14402.0,387.7649,387.9718,387.6239,387.8777,14402.0
2021-04-12 14:10:00,412.56,412.63,412.52,412.61,18785.0,387.9059,387.9718,387.8683,387.953,18785.0
2021-04-12 14:15:00,412.6,412.65,412.56,412.6,8501.0,387.9435,387.9906,387.9059,387.9435,8501.0
2021-04-12 14:20:00,412.65,412.66,412.48,412.49,13123.0,387.9906,388.0,387.8307,387.8401,13123.0
2021-04-12 14:25:00,412.48,412.68,412.38,412.66,9415.0,387.8307,388.0188,387.7367,388.0,9415.0
2021-04-12 14:30:00,412.65,412.68,412.49,412.51,13799.0,387.9906,388.0188,387.8401,387.8589,13799.0
2021-04-12 14:35:00,412.48,412.65,412.48,412.63,14253.0,387.8307,387.9906,387.8307,387.9718,14253.0
2021-04-12 14:40:00,412.62,412.63,412.38,412.53,16749.0,387.9624,387.9718,387.7367,387.8777,16749.0
2021-04-12 14:45:00,412.5,412.53,412.38,412.49,12946.0,387.8495,387.8777,387.7367,387.8401,12946.0
2021-04-12 14:50:00,412.48,412.48,412.19,412.3,26976.0,387.8307,387.8307,387.5581,387.6615,26976.0
2021-04-12 14:55:00,412.32,412.42,412.31,412.4,27601.0,387.6803,387.7743,387.6709,387.7555,27601.0
2021-04-12 15:00:00,412.35,412.36,412.14,412.2,15009.0,387.7085,387.7179,387.511,387.5675,15009.0
2021-04-12 15:05:00,412.25,412.52,412.25,412.45,11025.0,387.6145,387.8683,387.6145,387.8025,11025.0
2021-04-12 15:10:00,412.5,412.5,412.25,412.26,11239.0,387.8495,387.8495,387.6145,387.6239,11239.0
2021-04-12 15:15:00,412.27,412.32,412.1,412.27,21405.0,387.6333,387.6803,387.4734,387.6333,21405.0
2021-04-12 15:20:00,412.28,412.7,412.27,412.63,23758.0,387.6427,388.0376,387.6333,387.9718,23758.0
2021-04-12 15:25:00,412.65,412.67,412.53,412.55,11174.0,387.9906,388.0094,387.8777,387.8965,11174.0
2021-04-12 15:30:00,412.58,412.63,412.43,412.48,65820.0,387.9247,387.9718,387.7837,387.8307,65820.0
2021-04-12 15:35:00,412.48,412.94,412.46,412.9,21022.0,387.8307,388.2632,387.8119,388.2256,21022.0
2021-04-12 15:40:00,412.89,413.16,412.88,413.16,39723.0,388.2162,388.4701,388.2068,388.4701,39723.0
2021-04-12 15:45:00,413.16,413.3,413.12,413.22,41351.0,388.4701,388.6017,388.4325,388.5265,41351.0
2021-04-12 15:50:00,413.19,413.47,413.02,413.25,99051.0,388.4983,388.7616,388.3385,388.5547,99051.0
2021-04-12 15:55:00,413.2,413.26,412.82,413.18,227557.0,388.5077,388.5641,388.1504,388.4889,227557.0
2021-04-13 09:30:00,413.07,413.18,412.93,412.97,64403.0,388.3855,388.4889,388.2538,388.2914,64403.0
2021-04-13 09:35:00,413.03,413.29,412.94,413.17,44903.0,388.3479,388.5923,388.2632,388.4795,44903.0
2021-04-13 09:40:00,413.18,413.18,412.76,412.79,38388.0,388.4889,388.4889,388.094,388.1222,38388.0
2021-04-13 09:45:00,412.81,412.96,412.66,412.9,32857.0,388.141,388.282,388.0,388.2256,32857.0
2021-04-13 09:50:00,412.91,413.25,412.88,413.16,33062.0,388.235,388.5547,388.2068,388.4701,33062.0
2021-04-13 09:55:00,413.16,413.42,413.09,413.36,363184.0,388.4701,388.7145,388.4043,388.6581,363184.0
2021-04-13 10:00:00,413.36,413.7,413.35,413.6,45693.0,388.6581,388.9778,388.6487,388.8838,45693.0
2021-04-13 10:05:00,413.54,413.57,413.45,413.52,15436.0,388.8274,388.8556,388.7428,388.8086,15436.0
2021-04-13 10:10:00,413.65,413.65,413.46,413.52,12710.0,388.9308,388.9308,388.7522,388.8086,12710.0
2021-04-13 10:15:00,413.52,413.56,413.41,413.44,20221.0,388.8086,388.8462,388.7051,388.7334,20221.0
2021-04-13 10:20:00,413.43,413.46,413.3,413.39,35649.0,388.7239,388.7522,388.6017,388.6863,35649.0
2021-04-13 10:25:00,413.4,413.51,413.35,413.5,28596.0,388.6957,388.7992,388.6487,388.7898,28596.0
2021-04-13 10:30:00,413.53,413.75,413.45,413.6,34641.0,388.818,389.0248,388.7428,388.8838,34641.0
2021-04-13 10:35:00,413.59,413.66,413.35,413.41,14782.0,388.8744,388.9402,388.6487,388.7051,14782.0
2021-04-13 10:40:00,413.41,413.62,413.41,413.57,10373.0,388.7051,388.9026,388.7051,388.8556,10373.0
2021-04-13 10:45:00,413.58,413.66,413.45,413.5,9151.0,388.865,388.9402,388.7428,388.7898,9151.0
2021-04-13 10:50:00,413.48,413.51,413.29,413.29,18193.0,388.771,388.7992,388.5923,388.5923,18193.0
2021-04-13 10:55:00,413.32,413.39,413.27,413.37,12338.0,388.6205,388.6863,388.5735,388.6675,12338.0
2021-04-13 11:00:00,413.37,413.62,413.36,413.42,20154.0,388.6675,388.9026,388.6581,388.7145,20154.0
2021-04-13 11:05:00,413.44,413.54,413.42,413.52,32362.0,388.7334,388.8274,388.7145,388.8086,32362.0
2021-04-13 11:10:00,413.51,413.53,413.38,413.44,28690.0,388.7992,388.818,388.6769,388.7334,28690.0
2021-04-13 11:15:00,413.38,413.5,413.31,413.49,18164.0,388.6769,388.7898,388.6111,388.7804,18164.0
2021-04-13 11:20:00,413.47,413.51,413.34,413.43,13144.0,388.7616,388.7992,388.6393,388.7239,13144.0
2021-04-13 11:25:00,413.45,413.6,413.43,413.6,21245.0,388.7428,388.8838,388.7239,388.8838,21245.0
2021-04-13 11:30:00,413.62,413.75,413.61,413.66,15138.0,388.9026,389.0248,388.8932,388.9402,15138.0
2021-04-13 11:35:00,413.65,413.66,413.29,413.43,37196.0,388.9308,388.9402,388.5923,388.7239,37196.0
2021-04-13 11:40:00,413.43,413.58,413.4,413.53,12346.0,388.7239,388.865,388.6957,388.818,12346.0
2021-04-13 11:45:00,413.52,413.58,413.45,413.52,51402.0,388.8086,388.865,388.7428,388.8086,51402.0
2021-04-13 11:50:00,413.53,413.56,413.43,413.49,33903.0,388.818,388.8462,388.7239,388.7804,33903.0
2021-04-13 11:55:00,413.47,413.63,413.47,413.63,10269.0,388.7616,388.912,388.7616,388.912,10269.0
2021-04-13 12:00:00,413.64,413.73,413.6,413.68,12103.0,388.9214,389.006,388.8838,388.959,12103.0
2021-04-13 12:05:00,413.62,413.62,413.47,413.5,13559.0,388.9026,388.9026,388.7616,388.7898,13559.0
2021-04-13 12:10:00,413.53,413.61,413.47,413.51,27322.0,388.818,388.8932,388.7616,388.7992,27322.0
2021-04-13 12:15:00,413.56,413.65,413.5,413.64,9275.0,388.8462,388.9308,388.7898,388.9214,9275.0
2021-04-13 12:20:00,413.64,413.74,413.62,413.63,24672.0,388.9214,389.0154,388.9026,388.912,24672.0
2021-04-13 12:25:00,413.65,413.66,413.53,413.53,6474.0,388.9308,388.9402,388.818,388.818,6474.0
2021-04-13 12:30:00,413.54,413.67,413.5,413.52,9023.0,388.8274,388.9496,388.7898,388.8086,9023.0
2021-04-13 12:35:00,413.57,413.59,413.51,413.53,6930.0,388.8556,388.8744,388.7992,388.818,6930.0
2021-04-13 12:40:00,413.55,413.56,413.39,413.46,18899.0,388.8368,388.8462,388.6863,388.7522,18899.0
2021-04-13 12:45:00,413.45,413.52,413.33,413.45,22947.0,388.7428,388.8086,388.6299,388.7428,22947.0
2021-04-13 12:50:00,413.44,413.44,413.34,413.36,18750.0,388.7334,388.7334,388.6393,388.6581,18750.0
2021-04-13 12:55:00,413.35,413.35,413.17,413.18,24779.0,388.6487,388.6487,388.4795,388.4889,24779.0
2021-04-13 13:00:00,413.21,413.41,413.11,413.34,35619.0,388.5171,388.7051,388.4231,388.6393,35619.0
2021-04-13 13:05:00,413.36,413.47,413.21,413.36,12917.0,388.6581,388.7616,388.5171,388.6581,12917.0
2021-04-13 13:10:00,413.37,413.49,413.33,413.48,11026.0,388.6675,388.7804,388.6299,388.771,11026.0
2021-04-13 13:15:00,413.49,413.53,413.42,413.53,10247.0,388.7804,388.818,388.7145,388.818,10247.0
2021-04-13 13:20:00,413.54,413.57,413.43,413.53,13118.0,388.8274,388.8556,388.7239,388.818,13118.0
2021-04-13 13:25:00,413.52,413.59,413.5,413.54,10071.0,388.8086,388.8744,388.7898,388.8274,10071.0
2021-04-13 13:30:00,413.53,413.59,413.5,413.58,5783.0,388.818,388.8744,388.7898,388.865,5783.0
2021-04-13 13:35:00,413.58,413.67,413.55,413.65,16293.0,388.865,388.9496,388.8368,388.9308,16293.0
2021-04-13 13:40:00,413.67,413.81,413.67,413.77,19227.0,388.9496,389.0812,388.9496,389.0436,19227.0
2021-04-13 13:45:00,413.78,413.79,413.71,413.74,36585.0,389.053,389.0624,388.9872,389.0154,36585.0
2021-04-13 13:50:00,413.73,413.76,413.66,413.75,20270.0,389.006,389.0342,388.9402,389.0248,20270.0
2021-04-13 13:55:00,413.75,413.79,413.73,413.73,11231.0,389.0248,389.0624,389.006,389.006,11231.0
2021-04-13 14:00:00,413.74,413.95,413.71,413.95,31503.0,389.0154,389.2129,388.9872,389.2129,31503.0
2021-04-13 14:05:00,413.95,413.97,413.8,413.84,26613.0,389.2129,389.2317,389.0718,389.1094,26613.0
2021-04-13 14:10:00,413.85,414.16,413.84,414.09,26578.0,389.1189,389.4103,389.1094,389.3445,26578.0
2021-04-13 14:15:00,414.12,414.21,414.03,414.19,28438.0,389.3727,389.4573,389.2881,389.4385,28438.0
2021-04-13 14:20:00,414.2,414.28,414.15,414.24,14056.0,389.4479,389.5232,389.4009,389.4855,14056.0
2021-04-13 14:25:00,414.24,414.28,414.17,414.26,7947.0,389.4855,389.5232,389.4197,389.5043,7947.0
2021-04-13 14:30:00,414.25,414.42,414.22,414.38,18376.0,389.4949,389.6548,389.4667,389.6172,18376.0
2021-04-13 14:35:00,414.38,414.42,414.24,414.27,19524.0,389.6172,389.6548,389.4855,389.5138,19524.0
2021-04-13 14:40:00,414.26,414.37,414.26,414.35,18963.0,389.5043,389.6078,389.5043,389.589,18963.0
2021-04-13 14:45:00,414.37,414.47,414.32,414.47,21039.0,389.6078,389.7018,389.5608,389.7018,21039.0
2021-04-13 14:50:00,414.46,414.5,414.38,414.48,44331.0,389.6924,389.73,389.6172,389.7112,44331.0
2021-04-13 14:55:00,414.48,414.68,414.46,414.61,35703.0,389.7112,389.8993,389.6924,389.8334,35703.0
2021-04-13 15:00:00,414.6,414.9,414.6,414.81,71218.0,389.824,390.1061,389.824,390.0215,71218.0
2021-04-13 15:05:00,414.81,414.97,414.73,414.95,26183.0,390.0215,390.1719,389.9463,390.1531,26183.0
2021-04-13 15:10:00,414.96,415.08,414.91,414.94,30941.0,390.1625,390.2753,390.1155,390.1437,30941.0
2021-04-13 15:15:00,414.96,415.04,414.8,414.95,42528.0,390.1625,390.2377,390.0121,390.1531,42528.0
2021-04-13 15:20:00,414.94,415.06,414.86,414.9,25604.0,390.1437,390.2565,390.0685,390.1061,25604.0
2021-04-13 15:25:00,414.92,415.0,414.89,414.93,18259.0,390.1249,390.2001,390.0967,390.1343,18259.0
2021-04-13 15:30:00,414.95,414.98,414.71,414.79,27977.0,390.1531,390.1813,389.9275,390.0027,27977.0
2021-04-13 15:35:00,414.75,414.75,414.5,414.51,38127.0,389.9651,389.9651,389.73,389.7394,38127.0
2021-04-13 15:40:00,414.5,414.58,414.33,414.48,43217.0,389.73,389.8052,389.5702,389.7112,43217.0
2021-04-13 15:45:00,414.47,414.6,414.43,414.58,39260.0,389.7018,389.824,389.6642,389.8052,39260.0
2021-04-13 15:50:00,414.61,414.65,414.26,414.53,50488.0,389.8334,389.871,389.5043,389.7582,50488.0
2021-04-13 15:55:00,414.51,414.58,414.26,414.37,502235.0,389.7394,389.8052,389.5043,389.6078,502235.0
2021-04-14 09:30:00,414.36,414.41,414.11,414.4,110514.0,389.5984,389.6454,389.3633,389.636,110514.0
2021-04-14 09:35:00,414.38,414.74,414.34,414.69,31131.0,389.6172,389.9557,389.5796,389.9087,31131.0
2021-04-14 09:40:00,414.7,415.02,414.63,414.87,33629.0,389.9181,390.2189,389.8522,390.0779,33629.0
2021-04-14 09:45:00,414.87,414.97,414.81,414.9,32077.0,390.0779,390.1719,390.0215,390.1061,32077.0
2021-04-14 09:50:00,414.89,415.05,414.82,414.99,31393.0,390.0967,390.2471,390.0309,390.1907,31393.0
2021-04-14 09:55:00,414.95,415.39,414.93,415.39,40816.0,390.1531,390.5668,390.1343,390.5668,40816.0
2021-04-14 10:00:00,415.38,415.39,414.89,415.18,24652.0,390.5574,390.5668,390.0967,390.3694,24652.0
2021-04-14 10:05:00,415.17,415.32,415.13,415.29,18799.0,390.36,390.501,390.3224,390.4728,18799.0
2021-04-14 10:10:00,415.31,415.32,415.1,415.15,27665.0,390.4916,390.501,390.2942,390.3412,27665.0
2021-04-14 10:15:00,415.14,415.21,414.94,415.12,61629.0,390.3318,390.3976,390.1437,390.313,61629.0
2021-04-14 10:20:00,415.16,415.23,414.86,415.03,18691.0,390.3506,390.4164,390.0685,390.2283,18691.0
2021-04-14 10:25:00,415.03,415.05,414.75,414.85,14574.0,390.2283,390.2471,389.9651,390.0591,14574.0
2021-04-14 10:30:00,414.86,415.51,414.86,415.31,45108.0,390.0685,390.6797,390.0685,390.4916,45108.0
2021-04-14 10:35:00,415.31,415.34,414.94,414.94,47867.0,390.4916,390.5198,390.1437,390.1437,47867.0
2021-04-14 10:40:00,414.91,415.22,414.85,415.06,19927.0,390.1155,390.407,390.0591,390.2565,19927.0
2021-04-14 10:45:00,415.05,415.43,415.05,415.42,6994.0,390.2471,390.6044,390.2471,390.595,6994.0
2021-04-14 10:50:00,415.4,415.44,415.08,415.15,16907.0,390.5762,390.6138,390.2753,390.3412,16907.0
2021-04-14 10:55:00,415.22,415.33,414.92,414.96,13052.0,390.407,390.5104,390.1249,390.1625,13052.0
2021-04-14 11:00:00,415.03,415.1,414.7,414.72,26082.0,390.2283,390.2942,389.9181,389.9369,26082.0
2021-04-14 11:05:00,414.71,415.02,414.64,414.89,59472.0,389.9275,390.2189,389.8616,390.0967,59472.0
2021-04-14 11:10:00,414.92,414.96,414.76,414.86,31103.0,390.1249,390.1625,389.9745,390.0685,31103.0
2021-04-14 11:15:00,414.82,414.9,414.63,414.64,22002.0,390.0309,390.1061,389.8522,389.8616,22002.0
2021-04-14 11:20:00,414.62,414.77,414.39,414.44,40676.0,389.8428,389.9839,389.6266,389.6736,40676.0
2021-04-14 11:25:00,414.43,414.73,414.3,414.72,44016.0,389.6642,389.9463,389.542,389.9369,44016.0
2021-04-14 11:30:00,414.71,414.77,414.58,414.63,22603.0,389.9275,389.9839,389.8052,389.8522,22603.0
2021-04-14 11:35:00,414.64,414.84,414.61,414.75,14515.0,389.8616,390.0497,389.8334,389.9651,14515.0
2021-04-14 11:40:00,414.76,414.88,414.71,414.85,12421.0,389.9745,390.0873,389.9275,390.0591,12421.0
2021-04-14 11:45:00,414.87,414.96,414.82,414.86,36980.0,390.0779,390.1625,390.0309,390.0685,36980.0
2021-04-14 11:50:00,414.88,414.92,414.81,414.81,33946.0,390.0873,390.1249,390.0215,390.0215,33946.0
2021-04-14 11:55:00,414.8,414.99,414.79,414.96,18842.0,390.0121,390.1907,390.0027,390.1625,18842.0
2021-04-14 12:00:00,414.98,414.99,414.63,414.64,18611.0,390.1813,390.1907,389.8522,389.8616,18611.0
2021-04-14 12:05:00,414.61,414.91,414.48,414.86,14812.0,389.8334,390.1155,389.7112,390.0685,14812.0
2021-04-14 12:10:00,414.79,414.87,414.53,414.56,16695.0,390.0027,390.0779,389.7582,389.7864,16695.0
2021-04-14 12:15:00,414.49,414.86,414.45,414.86,20889.0,389.7206,390.0685,389.683,390.0685,20889.0
2021-04-14 12:20:00,414.86,414.98,414.85,414.9,30825.0,390.0685,390.1813,390.0591,390.1061,30825.0
2021-04-14 12:25:00,414.87,415.0,414.58,414.66,32073.0,390.0779,390.2001,389.8052,389.8804,32073.0
2021-04-14 12:30:00,414.65,414.8,414.63,414.73,55028.0,389.871,390.0121,389.8522,389.9463,55028.0
2021-04-14 12:35:00,414.74,414.97,414.68,414.93,29232.0,389.9557,390.1719,389.8993,390.1343,29232.0
2021-04-14 12:40:00,414.95,415.13,414.95,415.07,17897.0,390.1531,390.3224,390.1531,390.2659,17897.0
2021-04-14 12:45:00,415.05,415.08,414.96,415.05,23833.0,390.2471,390.2753,390.1625,390.2471,23833.0
2021-04-14 12:50:00,415.06,415.13,414.99,415.05,15171.0,390.2565,390.3224,390.1907,390.2471,15171.0
2021-04-14 12:55:00,415.04,415.09,414.98,415.0,24673.0,390.2377,390.2848,390.1813,390.2001,24673.0
2021-04-14 13:00:00,415.0,415.01,414.68,414.7,26380.0,390.2001,390.2095,389.8993,389.9181,26380.0
2021-04-14 13:05:00,414.7,414.94,414.69,414.87,17280.0,389.9181,390.1437,389.9087,390.0779,17280.0
2021-04-14 13:10:00,414.85,414.92,414.77,414.8,20426.0,390.0591,390.1249,389.9839,390.0121,20426.0
2021-04-14 13:15:00,414.79,414.93,414.74,414.82,34678.0,390.0027,390.1343,389.9557,390.0309,34678.0
2021-04-14 13:20:00,414.87,415.01,414.77,414.98,12667.0,390.0779,390.2095,389.9839,390.1813,12667.0
2021-04-14 13:25:00,414.99,415.0,414.84,414.87,10095.0,390.1907,390.2001,390.0497,390.0779,10095.0
2021-04-14 13:30:00,414.81,414.82,414.5,414.53,45955.0,390.0215,390.0309,389.73,389.7582,45955.0
2021-04-14 13:35:00,414.51,414.55,414.38,414.55,36644.0,389.7394,389.777,389.6172,389.777,36644.0
2021-04-14 13:40:00,414.55,414.6,414.44,414.53,21738.0,389.777,389.824,389.6736,389.7582,21738.0
2021-04-14 13:45:00,414.53,414.76,414.5,414.61,16537.0,389.7582,389.9745,389.73,389.8334,16537.0
2021-04-14 13:50:00,414.59,414.67,414.5,414.6,20721.0,389.8146,389.8898,389.73,389.824,20721.0
2021-04-14 13:55:00,414.61,414.67,413.39,413.69,62338.0,389.8334,389.8898,388.6863,388.9684,62338.0
2021-04-14 14:00:00,413.69,413.77,413.34,413.64,79058.0,388.9684,389.0436,388.6393,388.9214,79058.0
2021-04-14 14:05:00,413.6,413.62,412.76,412.88,53795.0,388.8838,388.9026,388.094,388.2068,53795.0
2021-04-14 14:10:00,412.85,413.57,412.81,413.56,26765.0,388.1786,388.8556,388.141,388.8462,26765.0
2021-04-14 14:15:00,413.5,413.65,413.18,413.51,48422.0,388.7898,388.9308,388.4889,388.7992,48422.0
2021-04-14 14:20:00,413.53,413.93,413.48,413.89,24777.0,388.818,389.1941,388.771,389.1565,24777.0
2021-04-14 14:25:00,413.96,414.13,413.8,413.94,40000.0,389.2223,389.3821,389.0718,389.2035,40000.0
2021-04-14 14:30:00,413.92,414.02,413.51,413.51,30352.0,389.1847,389.2787,388.7992,388.7992,30352.0
2021-04-14 14:35:00,413.5,413.81,413.5,413.61,26518.0,388.7898,389.0812,388.7898,388.8932,26518.0
2021-04-14 14:40:00,413.64,413.97,413.61,413.79,37932.0,388.9214,389.2317,388.8932,389.0624,37932.0
2021-04-14 14:45:00,413.78,413.84,413.3,413.31,105734.0,389.053,389.1094,388.6017,388.6111,105734.0
2021-04-14 14:50:00,413.32,413.32,412.92,413.0,29401.0,388.6205,388.6205,388.2444,388.3196,29401.0
2021-04-14 14:55:00,412.94,413.29,412.8,412.92,30652.0,388.2632,388.5923,388.1316,388.2444,30652.0
2021-04-14 15:00:00,412.86,413.02,412.44,412.97,45884.0,388.188,388.3385,387.7931,388.2914,45884.0
2021-04-14 15:05:00,412.95,413.1,412.56,412.63,42718.0,388.2726,388.4137,387.9059,387.9718,42718.0
2021-04-14 15:10:00,412.7,413.11,412.51,413.11,29274.0,388.0376,388.4231,387.8589,388.4231,29274.0
2021-04-14 15:15:00,413.02,413.43,413.02,413.19,39494.0,388.3385,388.7239,388.3385,388.4983,39494.0
2021-04-14 15:20:00,413.16,413.36,412.89,413.31,56717.0,388.4701,388.6581,388.2162,388.6111,56717.0
2021-04-14 15:25:00,413.33,413.53,413.3,413.53,43884.0,388.6299,388.818,388.6017,388.818,43884.0
2021-04-14 15:30:00,413.41,413.67,413.29,413.37,60420.0,388.7051,388.9496,388.5923,388.6675,60420.0
2021-04-14 15:35:00,413.37,413.41,412.84,412.95,62298.0,388.6675,388.7051,388.1692,388.2726,62298.0
2021-04-14 15:40:00,412.96,413.01,412.65,412.89,39497.0,388.282,388.329,387.9906,388.2162,39497.0
2021-04-14 15:45:00,412.97,413.0,412.52,412.57,36075.0,388.2914,388.3196,387.8683,387.9153,36075.0
2021-04-14 15:50:00,412.52,412.98,412.52,412.63,119963.0,387.8683,388.3008,387.8683,387.9718,119963.0
2021-04-14 15:55:00,412.61,413.06,412.42,413.02,305024.0,387.953,388.3761,387.7743,388.3385,305024.0
2021-04-15 09:30:00,415.25,415.92,415.25,415.53,172759.0,390.4352,391.0652,390.4352,390.6985,172759.0
2021-04-15 09:35:00,415.55,415.73,415.53,415.63,48620.0,390.7173,390.8865,390.6985,390.7925,48620.0
2021-04-15 09:40:00,415.65,415.84,415.41,415.44,50026.0,390.8113,390.9899,390.5856,390.6138,50026.0
2021-04-15 09:45:00,415.42,415.64,415.41,415.52,51581.0,390.595,390.8019,390.5856,390.6891,51581.0
2021-04-15 09:50:00,415.52,415.68,415.44,415.53,34428.0,390.6891,390.8395,390.6138,390.6985,34428.0
2021-04-15 09:55:00,415.52,415.56,415.26,415.49,60135.0,390.6891,390.7267,390.4446,390.6608,60135.0
2021-04-15 10:00:00,415.53,415.61,415.41,415.57,34076.0,390.6985,390.7737,390.5856,390.7361,34076.0
2021-04-15 10:05:00,415.59,415.64,415.31,415.38,43972.0,390.7549,390.8019,390.4916,390.5574,43972.0
2021-04-15 10:10:00,415.38,415.73,415.35,415.73,23016.0,390.5574,390.8865,390.5292,390.8865,23016.0
2021-04-15 10:15:00,415.74,416.01,415.64,415.79,33866.0,390.8959,391.1498,390.8019,390.9429,33866.0
2021-04-15 10:20:00,415.82,416.05,415.82,415.91,27075.0,390.9711,391.1874,390.9711,391.0557,27075.0
2021-04-15 10:25:00,415.92,416.12,415.82,416.12,44576.0,391.0652,391.2532,390.9711,391.2532,44576.0
2021-04-15 10:30:00,416.15,416.74,416.15,416.56,60884.0,391.2814,391.8361,391.2814,391.6669,60884.0
2021-04-15 10:35:00,416.55,416.58,416.4,416.43,17515.0,391.6575,391.6857,391.5165,391.5447,17515.0
2021-04-15 10:40:00,416.45,416.67,416.4,416.66,25295.0,391.5635,391.7703,391.5165,391.7609,25295.0
2021-04-15 10:45:00,416.66,416.66,416.42,416.45,12825.0,391.7609,391.7609,391.5353,391.5635,12825.0
2021-04-15 10:50:00,416.45,416.49,416.3,416.42,18555.0,391.5635,391.6011,391.4224,391.5353,18555.0
2021-04-15 10:55:00,416.43,416.53,416.36,416.5,15530.0,391.5447,391.6387,391.4789,391.6105,15530.0
2021-04-15 11:00:00,416.56,417.01,416.51,416.91,24225.0,391.6669,392.09,391.6199,391.996,24225.0
2021-04-15 11:05:00,416.9,416.98,416.87,416.87,21706.0,391.9866,392.0618,391.9584,391.9584,21706.0
2021-04-15 11:10:00,416.86,416.87,416.62,416.62,26639.0,391.949,391.9584,391.7233,391.7233,26639.0
2021-04-15 11:15:00,416.62,416.62,416.5,416.51,24920.0,391.7233,391.7233,391.6105,391.6199,24920.0
2021-04-15 11:20:00,416.51,416.59,416.41,416.44,19959.0,391.6199,391.6951,391.5259,391.5541,19959.0
2021-04-15 11:25:00,416.44,416.45,416.16,416.21,41766.0,391.5541,391.5635,391.2908,391.3378,41766.0
2021-04-15 11:30:00,416.2,416.32,416.06,416.25,51671.0,391.3284,391.4412,391.1968,391.3754,51671.0
2021-04-15 11:35:00,416.27,416.3,416.22,416.28,15188.0,391.3942,391.4224,391.3472,391.4036,15188.0
2021-04-15 11:40:00,416.23,416.3,416.11,416.25,17935.0,391.3566,391.4224,391.2438,391.3754,17935.0
2021-04-15 11:45:00,416.26,416.41,416.25,416.37,16460.0,391.3848,391.5259,391.3754,391.4883,16460.0
2021-04-15 11:50:00,416.39,416.44,416.33,416.39,15197.0,391.5071,391.5541,391.4506,391.5071,15197.0
2021-04-15 11:55:00,416.41,416.42,416.29,416.41,22890.0,391.5259,391.5353,391.413,391.5259,22890.0
2021-04-15 12:00:00,416.4,416.42,416.28,416.3,17650.0,391.5165,391.5353,391.4036,391.4224,17650.0
2021-04-15 12:05:00,416.32,416.67,416.31,416.64,24735.0,391.4412,391.7703,391.4318,391.7421,24735.0
2021-04-15 12:10:00,416.62,416.68,416.55,416.64,19804.0,391.7233,391.7797,391.6575,391.7421,19804.0
2021-04-15 12:15:00,416.64,416.75,416.61,416.68,54545.0,391.7421,391.8456,391.7139,391.7797,54545.0
2021-04-15 12:20:00,416.67,416.79,416.57,416.76,24998.0,391.7703,391.8832,391.6763,391.855,24998.0
2021-04-15 12:25:00,416.76,416.79,416.72,416.74,16976.0,391.855,391.8832,391.8173,391.8361,16976.0
2021-04-15 12:30:00,416.79,416.93,416.79,416.85,15282.0,391.8832,392.0148,391.8832,391.9396,15282.0
2021-04-15 12:35:00,416.86,417.04,416.84,417.0,18010.0,391.949,392.1182,391.9302,392.0806,18010.0
2021-04-15 12:40:00,416.98,417.11,416.96,417.08,10564.0,392.0618,392.184,392.043,392.1558,10564.0
2021-04-15 12:45:00,417.06,417.09,416.95,416.99,12242.0,392.137,392.1652,392.0336,392.0712,12242.0
2021-04-15 12:50:00,417.0,417.18,417.0,417.15,11176.0,392.0806,392.2499,392.0806,392.2216,11176.0
2021-04-15 12:55:00,417.14,417.25,417.12,417.21,6926.0,392.2122,392.3157,392.1934,392.2781,6926.0
2021-04-15 13:00:00,417.23,417.27,416.98,417.07,37299.0,392.2969,392.3345,392.0618,392.1464,37299.0
2021-04-15 13:05:00,417.07,417.08,416.69,416.74,20256.0,392.1464,392.1558,391.7891,391.8361,20256.0
2021-04-15 13:10:00,416.74,416.84,416.68,416.71,15853.0,391.8361,391.9302,391.7797,391.8079,15853.0
2021-04-15 13:15:00,416.71,416.85,416.68,416.8,27830.0,391.8079,391.9396,391.7797,391.8926,27830.0
2021-04-15 13:20:00,416.81,416.92,416.72,416.91,9576.0,391.902,392.0054,391.8173,391.996,9576.0
2021-04-15 13:25:00,416.91,417.0,416.84,416.85,61953.0,391.996,392.0806,391.9302,391.9396,61953.0
2021-04-15 13:30:00,416.88,417.03,416.84,416.94,22766.0,391.9678,392.1088,391.9302,392.0242,22766.0
2021-04-15 13:35:00,416.95,417.06,416.93,417.06,23638.0,392.0336,392.137,392.0148,392.137,23638.0
2021-04-15 13:40:00,417.06,417.18,417.0,417.18,7753.0,392.137,392.2499,392.0806,392.2499,7753.0
2021-04-15 13:45:00,417.17,417.18,417.01,417.01,31370.0,392.2405,392.2499,392.09,392.09,31370.0
2021-04-15 13:50:00,417.03,417.04,416.84,416.95,21600.0,392.1088,392.1182,391.9302,392.0336,21600.0
2021-04-15 13:55:00,416.96,417.11,416.9,416.98,17526.0,392.043,392.184,391.9866,392.0618,17526.0
2021-04-15 14:00:00,416.98,417.17,416.91,417.17,15673.0,392.0618,392.2405,391.996,392.2405,15673.0
2021-04-15 14:05:00,417.18,417.24,416.84,416.87,57116.0,392.2499,392.3063,391.9302,391.9584,57116.0
2021-04-15 14:10:00,416.87,416.96,416.83,416.83,14941.0,391.9584,392.043,391.9208,391.9208,14941.0
2021-04-15 14:15:00,416.88,417.18,416.87,416.97,47054.0,391.9678,392.2499,391.9584,392.0524,47054.0
2021-04-15 14:20:00,417.04,417.1,416.98,417.05,15315.0,392.1182,392.1746,392.0618,392.1276,15315.0
2021-04-15 14:25:00,417.06,417.23,417.05,417.18,12687.0,392.137,392.2969,392.1276,392.2499,12687.0
2021-04-15 14:30:00,417.23,417.35,417.07,417.23,23517.0,392.2969,392.4097,392.1464,392.2969,23517.0
2021-04-15 14:35:00,417.23,417.28,417.18,417.25,10101.0,392.2969,392.3439,392.2499,392.3157,10101.0
2021-04-15 14:40:00,417.22,417.22,417.08,417.09,17101.0,392.2875,392.2875,392.1558,392.1652,17101.0
2021-04-15 14:45:00,417.07,417.13,416.9,416.93,21182.0,392.1464,392.2028,391.9866,392.0148,21182.0
2021-04-15 14:50:00,416.95,417.06,416.93,416.96,17472.0,392.0336,392.137,392.0148,392.043,17472.0
2021-04-15 14:55:00,416.86,416.99,416.77,416.94,26515.0,391.949,392.0712,391.8644,392.0242,26515.0
2021-04-15 15:00:00,416.89,417.04,416.87,417.0,15280.0,391.9772,392.1182,391.9584,392.0806,15280.0
2021-04-15 15:05:00,417.08,417.08,416.82,416.85,25394.0,392.1558,392.1558,391.9114,391.9396,25394.0
2021-04-15 15:10:00,416.84,416.84,416.47,416.68,45621.0,391.9302,391.9302,391.5823,391.7797,45621.0
2021-04-15 15:15:00,416.69,416.89,416.63,416.89,28448.0,391.7891,391.9772,391.7327,391.9772,28448.0
2021-04-15 15:20:00,416.86,416.89,416.53,416.56,53235.0,391.949,391.9772,391.6387,391.6669,53235.0
2021-04-15 15:25:00,416.61,416.67,416.48,416.54,29656.0,391.7139,391.7703,391.5917,391.6481,29656.0
2021-04-15 15:30:00,416.56,416.81,416.53,416.75,35841.0,391.6669,391.902,391.6387,391.8456,35841.0
2021-04-15 15:35:00,416.81,417.0,416.72,416.95,50154.0,391.902,392.0806,391.8173,392.0336,50154.0
2021-04-15 15:40:00,416.97,417.3,416.85,417.3,65827.0,392.0524,392.3627,391.9396,392.3627,65827.0
2021-04-15 15:45:00,417.3,417.72,417.22,417.44,128079.0,392.3627,392.7576,392.2875,392.4943,128079.0
2021-04-15 15:50:00,417.44,417.63,417.18,417.27,91607.0,392.4943,392.673,392.2499,392.3345,91607.0
2021-04-15 15:55:00,417.26,417.4,417.09,417.39,114959.0,392.3251,392.4567,392.1652,392.4473,114959.0
2021-04-16 09:30:00,418.83,418.93,418.25,418.32,81525.0,393.8013,393.8953,393.2559,393.3217,81525.0
2021-04-16 09:35:00,418.34,418.6,418.28,418.43,24613.0,393.3405,393.585,393.2841,393.4252,24613.0
2021-04-16 09:40:00,418.44,418.44,418.22,418.31,21375.0,393.4346,393.4346,393.2277,393.3123,21375.0
2021-04-16 09:45:00,418.25,418.27,418.0,418.22,19453.0,393.2559,393.2747,393.0209,393.2277,19453.0
2021-04-16 09:50:00,418.25,418.25,417.64,417.64,32608.0,393.2559,393.2559,392.6824,392.6824,32608.0
2021-04-16 09:55:00,417.61,417.72,417.5,417.65,20337.0,392.6542,392.7576,392.5507,392.6918,20337.0
2021-04-16 10:00:00,417.67,417.91,417.33,417.9,32032.0,392.7106,392.9362,392.3909,392.9268,32032.0
2021-04-16 10:05:00,417.95,418.39,417.83,418.29,13544.0,392.9738,393.3875,392.861,393.2935,13544.0
2021-04-16 10:10:00,418.29,418.3,418.14,418.21,12452.0,393.2935,393.3029,393.1525,393.2183,12452.0
2021-04-16 10:15:00,418.2,418.55,418.18,418.54,19700.0,393.2089,393.538,393.1901,393.5286,19700.0
2021-04-16 10:20:00,418.53,418.59,418.29,418.32,6408.0,393.5192,393.5756,393.2935,393.3217,6408.0
2021-04-16 10:25:00,418.32,418.41,417.98,417.99,11585.0,393.3217,393.4064,393.002,393.0114,11585.0
2021-04-16 10:30:00,418.07,418.26,417.87,417.93,29537.0,393.0867,393.2653,392.8986,392.955,29537.0
2021-04-16 10:35:00,417.95,418.18,417.85,418.18,11936.0,392.9738,393.1901,392.8798,393.1901,11936.0
2021-04-16 10:40:00,418.25,418.35,418.12,418.3,20182.0,393.2559,393.3499,393.1337,393.3029,20182.0
2021-04-16 10:45:00,418.23,418.53,418.18,418.48,20143.0,393.2371,393.5192,393.1901,393.4722,20143.0
2021-04-16 10:50:00,418.46,418.47,418.26,418.39,14786.0,393.4534,393.4628,393.2653,393.3875,14786.0
2021-04-16 10:55:00,418.4,418.4,418.18,418.18,23471.0,393.3969,393.3969,393.1901,393.1901,23471.0
2021-04-16 11:00:00,418.17,418.34,418.03,418.2,22902.0,393.1807,393.3405,393.0491,393.2089,22902.0
2021-04-16 11:05:00,418.24,418.57,418.21,418.44,26887.0,393.2465,393.5568,393.2183,393.4346,26887.0
2021-04-16 11:10:00,418.42,418.45,418.13,418.13,28862.0,393.4158,393.444,393.1431,393.1431,28862.0
2021-04-16 11:15:00,418.15,418.41,418.0,418.29,33101.0,393.1619,393.4064,393.0209,393.2935,33101.0
2021-04-16 11:20:00,418.27,418.37,418.16,418.17,26240.0,393.2747,393.3687,393.1713,393.1807,26240.0
2021-04-16 11:25:00,418.2,418.23,417.86,417.89,129469.0,393.2089,393.2371,392.8892,392.9174,129469.0
2021-04-16 11:30:00,417.89,418.08,417.88,418.0,34293.0,392.9174,393.0961,392.908,393.0209,34293.0
2021-04-16 11:35:00,417.99,418.13,417.93,418.04,16903.0,393.0114,393.1431,392.955,393.0585,16903.0
2021-04-16 11:40:00,418.04,418.05,417.79,417.9,23592.0,393.0585,393.0679,392.8234,392.9268,23592.0
2021-04-16 11:45:00,417.92,418.07,417.87,418.01,24266.0,392.9456,393.0867,392.8986,393.0303,24266.0
2021-04-16 11:50:00,417.97,418.1,417.93,418.07,25848.0,392.9926,393.1149,392.955,393.0867,25848.0
2021-04-16 11:55:00,418.07,418.11,417.9,417.98,12262.0,393.0867,393.1243,392.9268,393.002,12262.0
2021-04-16 12:00:00,417.98,418.21,417.98,418.13,28661.0,393.002,393.2183,393.002,393.1431,28661.0
2021-04-16 12:05:00,418.09,418.23,417.99,418.2,13164.0,393.1055,393.2371,393.0114,393.2089,13164.0
2021-04-16 12:10:00,418.18,418.26,418.1,418.26,10825.0,393.1901,393.2653,393.1149,393.2653,10825.0
2021-04-16 12:15:00,418.25,418.33,418.2,418.25,15446.0,393.2559,393.3311,393.2089,393.2559,15446.0
2021-04-16 12:20:00,418.21,418.41,418.21,418.39,21415.0,393.2183,393.4064,393.2183,393.3875,21415.0
2021-04-16 12:25:00,418.39,418.42,418.3,418.33,28940.0,393.3875,393.4158,393.3029,393.3311,28940.0
2021-04-16 12:30:00,418.31,418.39,418.23,418.36,16179.0,393.3123,393.3875,393.2371,393.3593,16179.0
2021-04-16 12:35:00,418.38,418.4,418.3,418.34,27179.0,393.3781,393.3969,393.3029,393.3405,27179.0
2021-04-16 12:40:00,418.35,418.38,418.28,418.38,13097.0,393.3499,393.3781,393.2841,393.3781,13097.0
2021-04-16 12:45:00,418.39,418.45,418.29,418.33,38382.0,393.3875,393.444,393.2935,393.3311,38382.0
2021-04-16 12:50:00,418.3,418.3,418.01,418.13,25391.0,393.3029,393.3029,393.0303,393.1431,25391.0
2021-04-16 12:55:00,418.11,418.22,418.09,418.18,13503.0,393.1243,393.2277,393.1055,393.1901,13503.0
2021-04-16 13:00:00,418.14,418.19,418.04,418.07,14682.0,393.1525,393.1995,393.0585,393.0867,14682.0
2021-04-16 13:05:00,418.07,418.24,418.01,418.11,13230.0,393.0867,393.2465,393.0303,393.1243,13230.0
2021-04-16 13:10:00,418.12,418.15,418.03,418.04,15277.0,393.1337,393.1619,393.0491,393.0585,15277.0
2021-04-16 13:15:00,418.02,418.21,418.02,418.19,10205.0,393.0397,393.2183,393.0397,393.1995,10205.0
2021-04-16 13:20:00,418.2,418.21,418.07,418.09,12938.0,393.2089,393.2183,393.0867,393.1055,12938.0
2021-04-16 13:25:00,418.08,418.2,418.06,418.14,13878.0,393.0961,393.2089,393.0773,393.1525,13878.0
2021-04-16 13:30:00,418.16,418.2,418.09,418.12,12485.0,393.1713,393.2089,393.1055,393.1337,12485.0
2021-04-16 13:35:00,418.12,418.25,418.1,418.22,25949.0,393.1337,393.2559,393.1149,393.2277,25949.0
2021-04-16 13:40:00,418.19,418.26,418.13,418.26,16413.0,393.1995,393.2653,393.1431,393.2653,16413.0
2021-04-16 13:45:00,418.27,418.37,418.16,418.22,12368.0,393.2747,393.3687,393.1713,393.2277,12368.0
2021-04-16 13:50:00,418.21,418.24,418.1,418.13,17950.0,393.2183,393.2465,393.1149,393.1431,17950.0
2021-04-16 13:55:00,418.14,418.18,418.06,418.06,17094.0,393.1525,393.1901,393.0773,393.0773,17094.0
2021-04-16 14:00:00,418.08,418.46,417.99,418.46,28143.0,393.0961,393.4534,393.0114,393.4534,28143.0
2021-04-16 14:05:00,418.44,418.55,418.42,418.49,51288.0,393.4346,393.538,393.4158,393.4816,51288.0
2021-04-16 14:10:00,418.5,418.74,418.49,418.58,37139.0,393.491,393.7166,393.4816,393.5662,37139.0
2021-04-16 14:15:00,418.6,418.69,418.52,418.55,17439.0,393.585,393.6696,393.5098,393.538,17439.0
2021-04-16 14:20:00,418.53,418.65,418.47,418.64,8477.0,393.5192,393.632,393.4628,393.6226,8477.0
2021-04-16 14:25:00,418.64,418.74,418.59,418.65,15174.0,393.6226,393.7166,393.5756,393.632,15174.0
2021-04-16 14:30:00,418.65,418.8,418.65,418.79,12102.0,393.632,393.773,393.632,393.7636,12102.0
2021-04-16 14:35:00,418.79,418.8,418.68,418.72,11236.0,393.7636,393.773,393.6602,393.6978,11236.0
2021-04-16 14:40:00,418.72,418.88,418.7,418.84,16395.0,393.6978,393.8483,393.679,393.8107,16395.0
2021-04-16 14:45:00,418.83,418.93,418.77,418.93,15655.0,393.8013,393.8953,393.7448,393.8953,15655.0
2021-04-16 14:50:00,418.94,419.08,418.93,419.03,33849.0,393.9047,394.0363,393.8953,393.9893,33849.0
2021-04-16 14:55:00,419.03,419.04,418.95,419.03,18342.0,393.9893,393.9987,393.9141,393.9893,18342.0
2021-04-16 15:00:00,419.03,419.17,418.88,418.89,24232.0,393.9893,394.1209,393.8483,393.8577,24232.0
2021-04-16 15:05:00,418.88,418.96,418.85,418.86,13486.0,393.8483,393.9235,393.8201,393.8295,13486.0
2021-04-16 15:10:00,418.85,419.0,418.77,418.95,19951.0,393.8201,393.9611,393.7448,393.9141,19951.0
2021-04-16 15:15:00,418.96,419.02,418.88,418.93,50285.0,393.9235,393.9799,393.8483,393.8953,50285.0
2021-04-16 15:20:00,418.94,419.09,418.84,419.09,42845.0,393.9047,394.0457,393.8107,394.0457,42845.0
2021-04-16 15:25:00,419.06,419.11,418.93,419.07,16698.0,394.0175,394.0645,393.8953,394.0269,16698.0
2021-04-16 15:30:00,419.09,419.12,418.96,419.06,25500.0,394.0457,394.0739,393.9235,394.0175,25500.0
2021-04-16 15:35:00,419.05,419.36,419.03,419.32,51592.0,394.0081,394.2996,393.9893,394.262,51592.0
2021-04-16 15:40:00,419.33,419.42,419.09,419.21,46625.0,394.2714,394.356,394.0457,394.1585,46625.0
2021-04-16 15:45:00,419.19,419.22,418.91,419.1,38943.0,394.1397,394.1679,393.8765,394.0551,38943.0
2021-04-16 15:50:00,419.09,419.48,418.81,418.91,86562.0,394.0457,394.4124,393.7824,393.8765,86562.0
2021-04-16 15:55:00,418.9,418.97,418.69,418.89,135007.0,393.8671,393.9329,393.6696,393.8577,135007.0
2021-04-19 09:30:00,417.8,418.28,417.79,418.08,52135.0,392.8328,393.2841,392.8234,393.0961,52135.0
2021-04-19 09:35:00,418.09,418.18,418.01,418.01,134451.0,393.1055,393.1901,393.0303,393.0303,134451.0
2021-04-19 09:40:00,417.99,418.19,417.94,418.13,22230.0,393.0114,393.1995,392.9644,393.1431,22230.0
2021-04-19 09:45:00,418.14,418.31,418.11,418.24,54633.0,393.1525,393.3123,393.1243,393.2465,54633.0
2021-04-19 09:50:00,418.23,418.3,418.11,418.22,42238.0,393.2371,393.3029,393.1243,393.2277,42238.0
2021-04-19 09:55:00,418.22,418.32,418.12,418.2,27962.0,393.2277,393.3217,393.1337,393.2089,27962.0
2021-04-19 10:00:00,418.17,418.25,417.29,417.36,52285.0,393.1807,393.2559,392.3533,392.4191,52285.0
2021-04-19 10:05:00,417.32,417.45,416.68,416.94,65319.0,392.3815,392.5037,391.7797,392.0242,65319.0
2021-04-19 10:10:00,416.94,416.98,416.64,416.96,50565.0,392.0242,392.0618,391.7421,392.043,50565.0
2021-04-19 10:15:00,416.94,417.27,416.7,417.2,39463.0,392.0242,392.3345,391.7985,392.2687,39463.0
2021-04-19 10:20:00,417.23,417.53,417.23,417.49,23712.0,392.2969,392.5789,392.2969,392.5413,23712.0
2021-04-19 10:25:00,417.51,417.56,417.35,417.48,15299.0,392.5601,392.6071,392.4097,392.5319,15299.0
2021-04-19 10:30:00,417.38,417.64,417.35,417.5,42067.0,392.4379,392.6824,392.4097,392.5507,42067.0
2021-04-19 10:35:00,417.5,417.6,417.41,417.5,33840.0,392.5507,392.6448,392.4661,392.5507,33840.0
2021-04-19 10:40:00,417.43,417.53,416.82,416.88,36382.0,392.4849,392.5789,391.9114,391.9678,36382.0
2021-04-19 10:45:00,416.85,416.85,415.95,416.26,52465.0,391.9396,391.9396,391.0934,391.3848,52465.0
2021-04-19 10:50:00,416.24,416.96,416.13,416.85,31180.0,391.366,392.043,391.2626,391.9396,31180.0
2021-04-19 10:55:00,416.82,417.09,416.74,416.93,30415.0,391.9114,392.1652,391.8361,392.0148,30415.0
2021-04-19 11:00:00,416.91,417.03,416.67,416.67,21600.0,391.996,392.1088,391.7703,391.7703,21600.0
2021-04-19 11:05:00,416.69,417.12,416.46,416.93,18430.0,391.7891,392.1934,391.5729,392.0148,18430.0
2021-04-19 11:10:00,416.92,417.02,416.66,417.02,23913.0,392.0054,392.0994,391.7609,392.0994,23913.0
2021-04-19 11:15:00,417.14,417.26,416.8,417.16,14286.0,392.2122,392.3251,391.8926,392.231,14286.0
2021-04-19 11:20:00,417.18,417.24,416.79,416.82,48543.0,392.2499,392.3063,391.8832,391.9114,48543.0
2021-04-19 11:25:00,416.78,417.26,416.68,417.22,25087.0,391.8738,392.3251,391.7797,392.2875,25087.0
2021-04-19 11:30:00,417.2,417.25,416.69,416.87,42840.0,392.2687,392.3157,391.7891,391.9584,42840.0
2021-04-19 11:35:00,416.85,416.88,416.61,416.66,16682.0,391.9396,391.9678,391.7139,391.7609,16682.0
2021-04-19 11:40:00,416.69,416.91,416.08,416.08,23037.0,391.7891,391.996,391.2156,391.2156,23037.0
2021-04-19 11:45:00,416.07,416.56,415.81,416.39,46449.0,391.2062,391.6669,390.9617,391.5071,46449.0
2021-04-19 11:50:00,416.4,416.94,416.39,416.88,45363.0,391.5165,392.0242,391.5071,391.9678,45363.0
2021-04-19 11:55:00,416.84,416.84,416.3,416.4,24932.0,391.9302,391.9302,391.4224,391.5165,24932.0
2021-04-19 12:00:00,416.38,416.6,415.95,416.0,27398.0,391.4977,391.7045,391.0934,391.1404,27398.0
2021-04-19 12:05:00,416.04,416.6,415.86,416.56,32750.0,391.178,391.7045,391.0087,391.6669,32750.0
2021-04-19 12:10:00,416.61,416.72,416.26,416.32,26471.0,391.7139,391.8173,391.3848,391.4412,26471.0
2021-04-19 12:15:00,416.35,416.74,416.35,416.66,17419.0,391.4695,391.8361,391.4695,391.7609,17419.0
2021-04-19 12:20:00,416.67,416.82,416.49,416.52,37763.0,391.7703,391.9114,391.6011,391.6293,37763.0
2021-04-19 12:25:00,416.36,416.47,415.8,416.11,38186.0,391.4789,391.5823,390.9523,391.2438,38186.0
2021-04-19 12:30:00,416.09,416.2,415.72,415.88,21252.0,391.225,391.3284,390.8771,391.0275,21252.0
2021-04-19 12:35:00,415.82,416.01,415.7,415.7,8863.0,390.9711,391.1498,390.8583,390.8583,8863.0
2021-04-19 12:40:00,415.68,415.71,415.35,415.63,20448.0,390.8395,390.8677,390.5292,390.7925,20448.0
2021-04-19 12:45:00,415.62,415.91,415.39,415.83,40875.0,390.7831,391.0557,390.5668,390.9805,40875.0
2021-04-19 12:50:00,415.76,415.99,415.64,415.78,26264.0,390.9147,391.131,390.8019,390.9335,26264.0
2021-04-19 12:55:00,415.74,415.87,415.59,415.79,18693.0,390.8959,391.0181,390.7549,390.9429,18693.0
2021-04-19 13:00:00,415.66,416.2,415.65,416.14,26392.0,390.8207,391.3284,390.8113,391.272,26392.0
2021-04-19 13:05:00,416.16,416.27,415.93,415.94,32430.0,391.2908,391.3942,391.0746,391.084,32430.0
2021-04-19 13:10:00,415.95,416.36,415.91,416.34,25672.0,391.0934,391.4789,391.0557,391.4601,25672.0
2021-04-19 13:15:00,416.38,416.5,416.32,416.42,11606.0,391.4977,391.6105,391.4412,391.5353,11606.0
2021-04-19 13:20:00,416.43,416.5,416.24,416.32,12625.0,391.5447,391.6105,391.366,391.4412,12625.0
2021-04-19 13:25:00,416.33,416.4,416.12,416.21,19431.0,391.4506,391.5165,391.2532,391.3378,19431.0
2021-04-19 13:30:00,416.21,416.37,416.03,416.32,13765.0,391.3378,391.4883,391.1686,391.4412,13765.0
2021-04-19 13:35:00,416.31,416.64,416.31,416.6,21142.0,391.4318,391.7421,391.4318,391.7045,21142.0
2021-04-19 13:40:00,416.58,416.6,416.34,416.38,10148.0,391.6857,391.7045,391.4601,391.4977,10148.0
2021-04-19 13:45:00,416.37,416.9,416.24,416.35,252924.0,391.4883,391.9866,391.366,391.4695,252924.0
2021-04-19 13:50:00,416.39,416.45,416.12,416.22,56106.0,391.5071,391.5635,391.2532,391.3472,56106.0
2021-04-19 13:55:00,416.28,416.46,416.14,416.24,20277.0,391.4036,391.5729,391.272,391.366,20277.0
2021-04-19 14:00:00,416.19,416.35,416.12,416.23,12681.0,391.319,391.4695,391.2532,391.3566,12681.0
2021-04-19 14:05:00,416.27,416.45,415.97,416.03,30001.0,391.3942,391.5635,391.1122,391.1686,30001.0
2021-04-19 14:10:00,416.05,416.31,416.01,416.21,21208.0,391.1874,391.4318,391.1498,391.3378,21208.0
2021-04-19 14:15:00,416.33,416.47,416.28,416.42,6055.0,391.4506,391.5823,391.4036,391.5353,6055.0
2021-04-19 14:20:00,416.45,416.66,416.32,416.62,10623.0,391.5635,391.7609,391.4412,391.7233,10623.0
2021-04-19 14:25:00,416.62,416.66,416.54,416.6,23174.0,391.7233,391.7609,391.6481,391.7045,23174.0
2021-04-19 14:30:00,416.6,416.65,416.4,416.47,9026.0,391.7045,391.7515,391.5165,391.5823,9026.0
2021-04-19 14:35:00,416.5,416.5,415.97,416.06,35762.0,391.6105,391.6105,391.1122,391.1968,35762.0
2021-04-19 14:40:00,416.09,416.45,415.98,416.34,37882.0,391.225,391.5635,391.1216,391.4601,37882.0
2021-04-19 14:45:00,416.29,416.65,416.17,416.62,19222.0,391.413,391.7515,391.3002,391.7233,19222.0
2021-04-19 14:50:00,416.59,416.62,416.46,416.59,23482.0,391.6951,391.7233,391.5729,391.6951,23482.0
2021-04-19 14:55:00,416.62,416.69,416.56,416.65,20113.0,391.7233,391.7891,391.6669,391.7515,20113.0
2021-04-19 15:00:00,416.63,416.65,416.41,416.58,20030.0,391.7327,391.7515,391.5259,391.6857,20030.0
2021-04-19 15:05:00,416.57,416.77,416.47,416.48,32675.0,391.6763,391.8644,391.5823,391.5917,32675.0
2021-04-19 15:10:00,416.48,416.62,416.08,416.17,26273.0,391.5917,391.7233,391.2156,391.3002,26273.0
2021-04-19 15:15:00,416.17,416.29,415.94,416.02,40786.0,391.3002,391.413,391.084,391.1592,40786.0
2021-04-19 15:20:00,416.03,416.15,415.8,415.97,69545.0,391.1686,391.2814,390.9523,391.1122,69545.0
2021-04-19 15:25:00,415.95,416.05,415.82,415.89,61925.0,391.0934,391.1874,390.9711,391.0369,61925.0
2021-04-19 15:30:00,415.88,416.04,415.72,415.95,78064.0,391.0275,391.178,390.8771,391.0934,78064.0
2021-04-19 15:35:00,415.93,416.19,415.85,416.14,55319.0,391.0746,391.319,390.9993,391.272,55319.0
2021-04-19 15:40:00,416.1,416.51,416.09,416.45,38944.0,391.2344,391.6199,391.225,391.5635,38944.0
2021-04-19 15:45:00,416.5,416.5,415.93,416.01,52429.0,391.6105,391.6105,391.0746,391.1498,52429.0
2021-04-19 15:50:00,415.9,416.27,415.8,416.12,61060.0,391.0463,391.3942,390.9523,391.2532,61060.0
2021-04-19 15:55:00,416.15,416.95,416.1,416.95,218262.0,391.2814,392.0336,391.2344,392.0336,218262.0
2021-04-20 09:30:00,415.48,415.76,415.39,415.54,52970.0,390.6514,390.9147,390.5668,390.7079,52970.0
2021-04-20 09:35:00,415.48,416.09,415.3,415.91,46856.0,390.6514,391.225,390.4822,391.0557,46856.0
2021-04-20 09:40:00,415.88,416.0,415.65,415.86,28670.0,391.0275,391.1404,390.8113,391.0087,28670.0
2021-04-20 09:45:00,415.92,416.12,415.85,416.04,31434.0,391.0652,391.2532,390.9993,391.178,31434.0
2021-04-20 09:50:00,416.05,416.2,415.7,416.16,34591.0,391.1874,391.3284,390.8583,391.2908,34591.0
2021-04-20 09:55:00,416.18,416.23,415.89,415.92,29275.0,391.3096,391.3566,391.0369,391.0652,29275.0
2021-04-20 10:00:00,415.9,416.12,415.36,415.43,40490.0,391.0463,391.2532,390.5386,390.6044,40490.0
2021-04-20 10:05:00,415.42,415.85,415.39,415.53,44208.0,390.595,390.9993,390.5668,390.6985,44208.0
2021-04-20 10:10:00,415.52,415.78,415.31,415.33,50413.0,390.6891,390.9335,390.4916,390.5104,50413.0
2021-04-20 10:15:00,415.33,415.78,415.24,415.61,44593.0,390.5104,390.9335,390.4258,390.7737,44593.0
2021-04-20 10:20:00,415.6,415.65,415.43,415.6,21736.0,390.7643,390.8113,390.6044,390.7643,21736.0
2021-04-20 10:25:00,415.65,415.77,415.38,415.47,35752.0,390.8113,390.9241,390.5574,390.642,35752.0
2021-04-20 10:30:00,415.47,415.47,414.82,415.03,108757.0,390.642,390.642,390.0309,390.2283,108757.0
2021-04-20 10:35:00,415.03,415.27,414.87,415.07,37767.0,390.2283,390.454,390.0779,390.2659,37767.0
2021-04-20 10:40:00,414.95,414.98,414.2,414.4,55935.0,390.1531,390.1813,389.4479,389.636,55935.0
2021-04-20 10:45:00,414.4,414.4,413.97,414.05,62697.0,389.636,389.636,389.2317,389.3069,62697.0
2021-04-20 10:50:00,413.95,414.03,413.35,413.38,43484.0,389.2129,389.2881,388.6487,388.6769,43484.0
2021-04-20 10:55:00,413.38,414.03,413.32,413.93,128649.0,388.6769,389.2881,388.6205,389.1941,128649.0
2021-04-20 11:00:00,413.89,414.01,413.47,413.9,71069.0,389.1565,389.2693,388.7616,389.1659,71069.0
2021-04-20 11:05:00,413.88,414.07,413.7,413.96,75204.0,389.1471,389.3257,388.9778,389.2223,75204.0
2021-04-20 11:10:00,413.97,414.0,413.68,413.73,41127.0,389.2317,389.2599,388.959,389.006,41127.0
2021-04-20 11:15:00,413.69,413.86,413.07,413.12,52238.0,388.9684,389.1283,388.3855,388.4325,52238.0
2021-04-20 11:20:00,413.13,413.29,412.7,412.75,46762.0,388.4419,388.5923,388.0376,388.0846,46762.0
2021-04-20 11:25:00,412.78,413.28,412.78,413.08,47337.0,388.1128,388.5829,388.1128,388.3949,47337.0
2021-04-20 11:30:00,413.09,413.14,412.79,412.83,69037.0,388.4043,388.4513,388.1222,388.1598,69037.0
2021-04-20 11:35:00,412.81,412.9,412.18,412.63,88929.0,388.141,388.2256,387.5486,387.9718,88929.0
2021-04-20 11:40:00,412.67,413.06,412.63,413.0,77098.0,388.0094,388.3761,387.9718,388.3196,77098.0
2021-04-20 11:45:00,413.02,413.2,412.87,413.16,32107.0,388.3385,388.5077,388.1974,388.4701,32107.0
2021-04-20 11:50:00,413.17,413.24,412.77,413.23,36983.0,388.4795,388.5453,388.1034,388.5359,36983.0
2021-04-20 11:55:00,413.21,413.27,413.0,413.01,28403.0,388.5171,388.5735,388.3196,388.329,28403.0
2021-04-20 12:00:00,413.03,413.23,412.87,413.23,23264.0,388.3479,388.5359,388.1974,388.5359,23264.0
2021-04-20 12:05:00,413.2,413.35,413.1,413.3,23008.0,388.5077,388.6487,388.4137,388.6017,23008.0
2021-04-20 12:10:00,413.27,413.6,413.22,413.59,42224.0,388.5735,388.8838,388.5265,388.8744,42224.0
2021-04-20 12:15:00,413.62,413.77,413.57,413.77,28874.0,388.9026,389.0436,388.8556,389.0436,28874.0
2021-04-20 12:20:00,413.79,413.88,413.77,413.86,19304.0,389.0624,389.1471,389.0436,389.1283,19304.0
2021-04-20 12:25:00,413.86,413.95,413.64,413.7,22657.0,389.1283,389.2129,388.9214,388.9778,22657.0
2021-04-20 12:30:00,413.7,413.76,413.58,413.58,17599.0,388.9778,389.0342,388.865,388.865,17599.0
2021-04-20 12:35:00,413.58,413.71,413.49,413.53,31506.0,388.865,388.9872,388.7804,388.818,31506.0
2021-04-20 12:40:00,413.49,413.51,413.24,413.27,40435.0,388.7804,388.7992,388.5453,388.5735,40435.0
2021-04-20 12:45:00,413.29,413.29,413.1,413.14,47517.0,388.5923,388.5923,388.4137,388.4513,47517.0
2021-04-20 12:50:00,413.1,413.43,413.03,413.05,53728.0,388.4137,388.7239,388.3479,388.3667,53728.0
2021-04-20 12:55:00,413.06,413.65,413.05,413.59,47896.0,388.3761,388.9308,388.3667,388.8744,47896.0
2021-04-20 13:00:00,413.55,413.58,413.23,413.47,45196.0,388.8368,388.865,388.5359,388.7616,45196.0
2021-04-20 13:05:00,413.41,413.5,413.29,413.34,70318.0,388.7051,388.7898,388.5923,388.6393,70318.0
2021-04-20 13:10:00,413.34,413.45,413.19,413.35,54890.0,388.6393,388.7428,388.4983,388.6487,54890.0
2021-04-20 13:15:00,413.35,413.6,413.25,413.54,61415.0,388.6487,388.8838,388.5547,388.8274,61415.0
2021-04-20 13:20:00,413.56,413.6,412.9,412.94,76849.0,388.8462,388.8838,388.2256,388.2632,76849.0
2021-04-20 13:25:00,412.99,412.99,412.81,412.86,114162.0,388.3102,388.3102,388.141,388.188,114162.0
2021-04-20 13:30:00,412.85,413.0,412.77,412.78,84089.0,388.1786,388.3196,388.1034,388.1128,84089.0
2021-04-20 13:35:00,412.78,413.03,412.77,413.02,65956.0,388.1128,388.3479,388.1034,388.3385,65956.0
2021-04-20 13:40:00,413.03,413.13,412.86,413.05,55518.0,388.3479,388.4419,388.188,388.3667,55518.0
2021-04-20 13:45:00,413.01,413.31,412.96,413.15,92989.0,388.329,388.6111,388.282,388.4607,92989.0
2021-04-20 13:50:00,413.15,413.49,413.09,413.27,76347.0,388.4607,388.7804,388.4043,388.5735,76347.0
2021-04-20 13:55:00,413.27,413.52,413.23,413.47,46065.0,388.5735,388.8086,388.5359,388.7616,46065.0
2021-04-20 14:00:00,413.47,413.53,413.35,413.49,64122.0,388.7616,388.818,388.6487,388.7804,64122.0
2021-04-20 14:05:00,413.51,413.66,413.36,413.64,91552.0,388.7992,388.9402,388.6581,388.9214,91552.0
2021-04-20 14:10:00,413.65,413.66,413.43,413.58,50390.0,388.9308,388.9402,388.7239,388.865,50390.0
2021-04-20 14:15:00,413.56,413.57,413.35,413.4,60194.0,388.8462,388.8556,388.6487,388.6957,60194.0
2021-04-20 14:20:00,413.39,413.58,413.39,413.44,58865.0,388.6863,388.865,388.6863,388.7334,58865.0
2021-04-20 14:25:00,413.44,413.45,413.07,413.1,78774.0,388.7334,388.7428,388.3855,388.4137,78774.0
2021-04-20 14:30:00,413.09,413.09,412.61,412.62,56647.0,388.4043,388.4043,387.953,387.9624,56647.0
2021-04-20 14:35:00,412.62,412.77,412.54,412.65,48605.0,387.9624,388.1034,387.8871,387.9906,48605.0
2021-04-20 14:40:00,412.62,412.8,412.59,412.77,35605.0,387.9624,388.1316,387.9341,388.1034,35605.0
2021-04-20 14:45:00,412.77,412.85,412.65,412.84,59278.0,388.1034,388.1786,387.9906,388.1692,59278.0
2021-04-20 14:50:00,412.82,413.1,412.71,412.76,49065.0,388.1504,388.4137,388.047,388.094,49065.0
2021-04-20 14:55:00,412.74,412.75,412.2,412.42,73336.0,388.0752,388.0846,387.5675,387.7743,73336.0
2021-04-20 15:00:00,412.43,412.96,412.43,412.9,82404.0,387.7837,388.282,387.7837,388.2256,82404.0
2021-04-20 15:05:00,412.91,413.18,412.91,413.16,52422.0,388.235,388.4889,388.235,388.4701,52422.0
2021-04-20 15:10:00,413.17,413.41,413.09,413.39,67787.0,388.4795,388.7051,388.4043,388.6863,67787.0
2021-04-20 15:15:00,413.39,413.54,413.28,413.32,61976.0,388.6863,388.8274,388.5829,388.6205,61976.0
2021-04-20 15:20:00,413.32,413.55,413.31,413.54,70997.0,388.6205,388.8368,388.6111,388.8274,70997.0
2021-04-20 15:25:00,413.53,413.59,413.36,413.49,65913.0,388.818,388.8744,388.6581,388.7804,65913.0
2021-04-20 15:30:00,413.51,413.7,413.38,413.69,24993.0,388.7992,388.9778,388.6769,388.9684,24993.0
2021-04-20 15:35:00,413.68,413.79,413.48,413.63,29038.0,388.959,389.0624,388.771,388.912,29038.0
2021-04-20 15:40:00,413.64,414.14,413.63,414.08,48639.0,388.9214,389.3915,388.912,389.3351,48639.0
2021-04-20 15:45:00,414.12,414.23,413.93,414.07,55426.0,389.3727,389.4761,389.1941,389.3257,55426.0
2021-04-20 15:50:00,414.25,414.35,413.84,413.99,76117.0,389.4949,389.589,389.1094,389.2505,76117.0
2021-04-20 15:55:00,413.99,414.08,413.67,413.79,208393.0,389.2505,389.3351,388.9496,389.0624,208393.0
2021-04-21 09:30:00,413.08,413.42,412.95,413.08,83996.0,388.3949,388.7145,388.2726,388.3949,83996.0
2021-04-21 09:35:00,413.09,413.41,412.94,413.18,36524.0,388.4043,388.7051,388.2632,388.4889,36524.0
2021-04-21 09:40:00,413.14,413.68,412.99,413.65,51867.0,388.4513,388.959,388.3102,388.9308,51867.0
2021-04-21 09:45:00,413.64,414.43,413.58,414.32,41036.0,388.9214,389.6642,388.865,389.5608,41036.0
2021-04-21 09:50:00,414.32,414.65,414.32,414.48,51235.0,389.5608,389.871,389.5608,389.7112,51235.0
2021-04-21 09:55:00,414.48,414.99,414.41,414.98,48346.0,389.7112,390.1907,389.6454,390.1813,48346.0
2021-04-21 10:00:00,414.99,415.1,414.86,414.87,53467.0,390.1907,390.2942,390.0685,390.0779,53467.0
2021-04-21 10:05:00,414.84,414.9,414.63,414.8,28156.0,390.0497,390.1061,389.8522,390.0121,28156.0
2021-04-21 10:10:00,414.78,414.97,414.7,414.7,25386.0,389.9933,390.1719,389.9181,389.9181,25386.0
2021-04-21 10:15:00,414.75,415.07,414.59,414.86,22480.0,389.9651,390.2659,389.8146,390.0685,22480.0
2021-04-21 10:20:00,414.82,415.36,414.67,415.36,34009.0,390.0309,390.5386,389.8898,390.5386,34009.0
2021-04-21 10:25:00,415.34,415.66,415.34,415.56,32674.0,390.5198,390.8207,390.5198,390.7267,32674.0
2021-04-21 10:30:00,415.55,415.59,415.09,415.18,36093.0,390.7173,390.7549,390.2848,390.3694,36093.0
2021-04-21 10:35:00,415.18,415.46,415.16,415.16,21273.0,390.3694,390.6326,390.3506,390.3506,21273.0
2021-04-21 10:40:00,415.17,415.37,415.15,415.37,15553.0,390.36,390.548,390.3412,390.548,15553.0
2021-04-21 10:45:00,415.41,415.48,415.2,415.31,34075.0,390.5856,390.6514,390.3882,390.4916,34075.0
2021-04-21 10:50:00,415.28,415.38,415.13,415.17,19230.0,390.4634,390.5574,390.3224,390.36,19230.0
2021-04-21 10:55:00,415.15,415.35,414.99,415.35,14909.0,390.3412,390.5292,390.1907,390.5292,14909.0
2021-04-21 11:00:00,415.36,415.75,415.17,415.62,20927.0,390.5386,390.9053,390.36,390.7831,20927.0
2021-04-21 11:05:00,415.62,415.65,415.46,415.53,11644.0,390.7831,390.8113,390.6326,390.6985,11644.0
2021-04-21 11:10:00,415.54,415.91,415.49,415.76,37165.0,390.7079,391.0557,390.6608,390.9147,37165.0
2021-04-21 11:15:00,415.76,415.88,415.75,415.78,65664.0,390.9147,391.0275,390.9053,390.9335,65664.0
2021-04-21 11:20:00,415.78,415.83,415.6,415.65,40036.0,390.9335,390.9805,390.7643,390.8113,40036.0
2021-04-21 11:25:00,415.64,415.8,415.61,415.78,16385.0,390.8019,390.9523,390.7737,390.9335,16385.0
2021-04-21 11:30:00,415.74,416.08,415.74,416.05,23270.0,390.8959,391.2156,390.8959,391.1874,23270.0
2021-04-21 11:35:00,416.02,416.03,415.85,415.96,22687.0,391.1592,391.1686,390.9993,391.1028,22687.0
2021-04-21 11:40:00,415.98,416.12,415.95,416.1,27087.0,391.1216,391.2532,391.0934,391.2344,27087.0
2021-04-21 11:45:00,416.14,416.16,416.02,416.12,30906.0,391.272,391.2908,391.1592,391.2532,30906.0
2021-04-21 11:50:00,416.13,416.2,416.06,416.19,24455.0,391.2626,391.3284,391.1968,391.319,24455.0
2021-04-21 11:55:00,416.21,416.49,416.21,416.46,26946.0,391.3378,391.6011,391.3378,391.5729,26946.0
2021-04-21 12:00:00,416.48,416.48,416.37,416.44,18781.0,391.5917,391.5917,391.4883,391.5541,18781.0
2021-04-21 12:05:00,416.44,416.45,416.27,416.42,30609.0,391.5541,391.5635,391.3942,391.5353,30609.0
2021-04-21 12:10:00,416.39,416.39,416.28,416.29,8239.0,391.5071,391.5071,391.4036,391.413,8239.0
2021-04-21 12:15:00,416.29,416.44,416.24,416.42,12455.0,391.413,391.5541,391.366,391.5353,12455.0
2021-04-21 12:20:00,416.39,416.4,416.3,416.3,9870.0,391.5071,391.5165,391.4224,391.4224,9870.0
2021-04-21 12:25:00,416.32,416.33,416.08,416.1,17036.0,391.4412,391.4506,391.2156,391.2344,17036.0
2021-04-21 12:30:00,416.1,416.2,416.03,416.05,18631.0,391.2344,391.3284,391.1686,391.1874,18631.0
2021-04-21 12:35:00,416.08,416.15,416.06,416.13,13480.0,391.2156,391.2814,391.1968,391.2626,13480.0
2021-04-21 12:40:00,416.15,416.26,416.13,416.16,12427.0,391.2814,391.3848,391.2626,391.2908,12427.0
2021-04-21 12:45:00,416.17,416.24,416.0,416.02,41242.0,391.3002,391.366,391.1404,391.1592,41242.0
2021-04-21 12:50:00,416.04,416.16,415.99,416.07,21990.0,391.178,391.2908,391.131,391.2062,21990.0
2021-04-21 12:55:00,416.06,416.12,415.93,416.01,29095.0,391.1968,391.2532,391.0746,391.1498,29095.0
2021-04-21 13:00:00,416.04,416.2,416.03,416.12,40444.0,391.178,391.3284,391.1686,391.2532,40444.0
2021-04-21 13:05:00,416.15,416.35,416.05,416.33,17135.0,391.2814,391.4695,391.1874,391.4506,17135.0
2021-04-21 13:10:00,416.3,416.4,416.25,416.34,13626.0,391.4224,391.5165,391.3754,391.4601,13626.0
2021-04-21 13:15:00,416.35,416.47,416.27,416.45,126390.0,391.4695,391.5823,391.3942,391.5635,126390.0
2021-04-21 13:20:00,416.45,416.51,416.4,416.46,18978.0,391.5635,391.6199,391.5165,391.5729,18978.0
2021-04-21 13:25:00,416.43,416.45,416.28,416.28,15631.0,391.5447,391.5635,391.4036,391.4036,15631.0
2021-04-21 13:30:00,416.3,416.5,416.28,416.42,21700.0,391.4224,391.6105,391.4036,391.5353,21700.0
2021-04-21 13:35:00,416.42,416.43,416.33,416.4,19589.0,391.5353,391.5447,391.4506,391.5165,19589.0
2021-04-21 13:40:00,416.39,416.45,416.36,416.37,19241.0,391.5071,391.5635,391.4789,391.4883,19241.0
2021-04-21 13:45:00,416.36,416.45,416.32,416.35,36225.0,391.4789,391.5635,391.4412,391.4695,36225.0
2021-04-21 13:50:00,416.35,416.46,416.32,416.42,38848.0,391.4695,391.5729,391.4412,391.5353,38848.0
2021-04-21 13:55:00,416.44,416.5,416.43,416.48,44753.0,391.5541,391.6105,391.5447,391.5917,44753.0
2021-04-21 14:00:00,416.48,416.76,416.48,416.64,51961.0,391.5917,391.855,391.5917,391.7421,51961.0
2021-04-21 14:05:00,416.66,416.75,416.62,416.69,101106.0,391.7609,391.8456,391.7233,391.7891,101106.0
2021-04-21 14:10:00,416.63,416.76,416.62,416.75,10742.0,391.7327,391.855,391.7233,391.8456,10742.0
2021-04-21 14:15:00,416.74,416.81,416.67,416.67,23674.0,391.8361,391.902,391.7703,391.7703,23674.0
2021-04-21 14:20:00,416.68,416.69,416.44,416.45,24131.0,391.7797,391.7891,391.5541,391.5635,24131.0
2021-04-21 14:25:00,416.45,416.62,416.45,416.52,26485.0,391.5635,391.7233,391.5635,391.6293,26485.0
2021-04-21 14:30:00,416.51,416.72,416.51,416.67,35778.0,391.6199,391.8173,391.6199,391.7703,35778.0
2021-04-21 14:35:00,416.69,416.75,416.63,416.65,10153.0,391.7891,391.8456,391.7327,391.7515,10153.0
2021-04-21 14:40:00,416.64,416.7,416.41,416.44,27880.0,391.7421,391.7985,391.5259,391.5541,27880.0
2021-04-21 14:45:00,416.44,416.52,416.35,416.44,20829.0,391.5541,391.6293,391.4695,391.5541,20829.0
2021-04-21 14:50:00,416.43,416.56,416.4,416.56,16179.0,391.5447,391.6669,391.5165,391.6669,16179.0
2021-04-21 14:55:00,416.56,416.56,416.41,416.53,17830.0,391.6669,391.6669,391.5259,391.6387,17830.0
2021-04-21 15:00:00,416.51,416.59,416.4,416.51,22530.0,391.6199,391.6951,391.5165,391.6199,22530.0
2021-04-21 15:05:00,416.51,416.55,416.43,416.48,15652.0,391.6199,391.6575,391.5447,391.5917,15652.0
2021-04-21 15:10:00,416.46,416.77,416.44,416.72,26451.0,391.5729,391.8644,391.5541,391.8173,26451.0
2021-04-21 15:15:00,416.72,416.74,416.55,416.74,15283.0,391.8173,391.8361,391.6575,391.8361,15283.0
2021-04-21 15:20:00,416.76,416.78,416.7,416.77,26692.0,391.855,391.8738,391.7985,391.8644,26692.0
2021-04-21 15:25:00,416.77,416.81,416.7,416.7,23301.0,391.8644,391.902,391.7985,391.7985,23301.0
2021-04-21 15:30:00,416.72,417.38,416.72,417.36,67523.0,391.8173,392.4379,391.8173,392.4191,67523.0
2021-04-21 15:35:00,417.35,417.53,417.32,417.32,35915.0,392.4097,392.5789,392.3815,392.3815,35915.0
2021-04-21 15:40:00,417.34,417.54,417.28,417.49,42915.0,392.4003,392.5883,392.3439,392.5413,42915.0
2021-04-21 15:45:00,417.52,417.77,417.49,417.75,39165.0,392.5695,392.8046,392.5413,392.7858,39165.0
2021-04-21 15:50:00,417.89,417.89,417.41,417.67,57527.0,392.9174,392.9174,392.4661,392.7106,57527.0
2021-04-21 15:55:00,417.68,417.77,417.48,417.69,199876.0,392.72,392.8046,392.5319,392.7294,199876.0
2021-04-22 09:30:00,417.47,417.47,416.67,416.79,98969.0,392.5225,392.5225,391.7703,391.8832,98969.0
2021-04-22 09:35:00,416.77,416.97,416.57,416.66,65862.0,391.8644,392.0524,391.6763,391.7609,65862.0
2021-04-22 09:40:00,416.69,416.75,416.3,416.5,72975.0,391.7891,391.8456,391.4224,391.6105,72975.0
2021-04-22 09:45:00,416.51,416.63,416.35,416.6,35032.0,391.6199,391.7327,391.4695,391.7045,35032.0
2021-04-22 09:50:00,416.62,416.82,416.39,416.55,36634.0,391.7233,391.9114,391.5071,391.6575,36634.0
2021-04-22 09:55:00,416.58,416.93,416.49,416.86,55481.0,391.6857,392.0148,391.6011,391.949,55481.0
2021-04-22 10:00:00,416.84,416.84,416.11,416.32,55938.0,391.9302,391.9302,391.2438,391.4412,55938.0
2021-04-22 10:05:00,416.38,417.04,416.33,417.03,39116.0,391.4977,392.1182,391.4506,392.1088,39116.0
2021-04-22 10:10:00,417.01,417.09,416.85,416.99,18665.0,392.09,392.1652,391.9396,392.0712,18665.0
2021-04-22 10:15:00,417.02,417.03,416.57,416.75,30714.0,392.0994,392.1088,391.6763,391.8456,30714.0
2021-04-22 10:20:00,416.76,416.85,416.56,416.77,32228.0,391.855,391.9396,391.6669,391.8644,32228.0
2021-04-22 10:25:00,416.79,417.05,416.79,416.91,23254.0,391.8832,392.1276,391.8832,391.996,23254.0
2021-04-22 10:30:00,416.94,417.53,416.86,417.5,53027.0,392.0242,392.5789,391.949,392.5507,53027.0
2021-04-22 10:35:00,417.51,417.51,417.25,417.38,105379.0,392.5601,392.5601,392.3157,392.4379,105379.0
2021-04-22 10:40:00,417.37,417.49,417.27,417.36,69449.0,392.4285,392.5413,392.3345,392.4191,69449.0
2021-04-22 10:45:00,417.36,417.59,417.34,417.57,19799.0,392.4191,392.6354,392.4003,392.6165,19799.0
2021-04-22 10:50:00,417.57,417.75,417.4,417.59,29268.0,392.6165,392.7858,392.4567,392.6354,29268.0
2021-04-22 10:55:00,417.57,417.57,417.32,417.39,20782.0,392.6165,392.6165,392.3815,392.4473,20782.0
2021-04-22 11:00:00,417.47,417.63,417.42,417.46,16053.0,392.5225,392.673,392.4755,392.5131,16053.0
2021-04-22 11:05:00,417.46,417.82,417.46,417.8,29524.0,392.5131,392.8516,392.5131,392.8328,29524.0
2021-04-22 11:10:00,417.77,417.78,417.57,417.67,23133.0,392.8046,392.814,392.6165,392.7106,23133.0
2021-04-22 11:15:00,417.68,417.71,417.6,417.68,17578.0,392.72,392.7482,392.6448,392.72,17578.0
2021-04-22 11:20:00,417.69,417.78,417.55,417.69,24781.0,392.7294,392.814,392.5977,392.7294,24781.0
2021-04-22 11:25:00,417.68,417.76,417.47,417.47,22027.0,392.72,392.7952,392.5225,392.5225,22027.0
2021-04-22 11:30:00,417.48,417.92,417.3,417.92,22901.0,392.5319,392.9456,392.3627,392.9456,22901.0
2021-04-22 11:35:00,417.93,418.02,417.72,417.72,29303.0,392.955,393.0397,392.7576,392.7576,29303.0
2021-04-22 11:40:00,417.76,417.77,417.66,417.74,65661.0,392.7952,392.8046,392.7012,392.7764,65661.0
2021-04-22 11:45:00,417.74,417.75,417.63,417.67,10481.0,392.7764,392.7858,392.673,392.7106,10481.0
2021-04-22 11:50:00,417.69,417.85,417.69,417.75,9310.0,392.7294,392.8798,392.7294,392.7858,9310.0
2021-04-22 11:55:00,417.75,417.82,417.6,417.66,9701.0,392.7858,392.8516,392.6448,392.7012,9701.0
2021-04-22 12:00:00,417.67,417.69,417.53,417.54,11717.0,392.7106,392.7294,392.5789,392.5883,11717.0
2021-04-22 12:05:00,417.48,417.53,417.36,417.4,15205.0,392.5319,392.5789,392.4191,392.4567,15205.0
2021-04-22 12:10:00,417.43,417.47,417.36,417.46,33836.0,392.4849,392.5225,392.4191,392.5131,33836.0
2021-04-22 12:15:00,417.47,417.68,417.46,417.68,25860.0,392.5225,392.72,392.5131,392.72,25860.0
2021-04-22 12:20:00,417.66,417.89,417.66,417.89,14260.0,392.7012,392.9174,392.7012,392.9174,14260.0
2021-04-22 12:25:00,417.89,417.95,417.86,417.95,10928.0,392.9174,392.9738,392.8892,392.9738,10928.0
2021-04-22 12:30:00,417.95,418.15,417.95,418.11,19163.0,392.9738,393.1619,392.9738,393.1243,19163.0
2021-04-22 12:35:00,418.11,418.21,418.11,418.17,11295.0,393.1243,393.2183,393.1243,393.1807,11295.0
2021-04-22 12:40:00,418.19,418.19,418.1,418.1,15830.0,393.1995,393.1995,393.1149,393.1149,15830.0
2021-04-22 12:45:00,418.09,418.18,418.09,418.16,10638.0,393.1055,393.1901,393.1055,393.1713,10638.0
2021-04-22 12:50:00,418.16,418.19,418.11,418.14,10722.0,393.1713,393.1995,393.1243,393.1525,10722.0
2021-04-22 12:55:00,418.15,418.32,418.12,418.32,14430.0,393.1619,393.3217,393.1337,393.3217,14430.0
2021-04-22 13:00:00,418.33,418.34,418.26,418.26,7957.0,393.3311,393.3405,393.2653,393.2653,7957.0
2021-04-22 13:05:00,418.25,418.31,416.24,416.67,99952.0,393.2559,393.3123,391.366,391.7703,99952.0
2021-04-22 13:10:00,416.64,416.64,415.38,416.33,130668.0,391.7421,391.7421,390.5574,391.4506,130668.0
2021-04-22 13:15:00,416.31,416.31,414.75,414.86,69047.0,391.4318,391.4318,389.9651,390.0685,69047.0
2021-04-22 13:20:00,414.73,415.96,414.72,415.84,113757.0,389.9463,391.1028,389.9369,390.9899,113757.0
2021-04-22 13:25:00,415.83,416.41,415.5,416.28,63082.0,390.9805,391.5259,390.6702,391.4036,63082.0
2021-04-22 13:30:00,416.27,416.31,415.67,416.29,53062.0,391.3942,391.4318,390.8301,391.413,53062.0
2021-04-22 13:35:00,416.21,416.23,415.62,415.83,41150.0,391.3378,391.3566,390.7831,390.9805,41150.0
2021-04-22 13:40:00,415.73,415.73,414.36,414.36,50691.0,390.8865,390.8865,389.5984,389.5984,50691.0
2021-04-22 13:45:00,414.42,414.86,413.97,414.16,42921.0,389.6548,390.0685,389.2317,389.4103,42921.0
2021-04-22 13:50:00,414.15,414.23,413.37,413.39,68085.0,389.4009,389.4761,388.6675,388.6863,68085.0
2021-04-22 13:55:00,413.3,413.84,413.07,413.41,48665.0,388.6017,389.1094,388.3855,388.7051,48665.0
2021-04-22 14:00:00,413.33,413.34,412.71,413.03,73678.0,388.6299,388.6393,388.047,388.3479,73678.0
2021-04-22 14:05:00,413.07,413.88,412.76,413.78,69827.0,388.3855,389.1471,388.094,389.053,69827.0
2021-04-22 14:10:00,413.73,414.09,413.43,414.09,59946.0,389.006,389.3445,388.7239,389.3445,59946.0
2021-04-22 14:15:00,413.96,414.07,413.73,414.02,27822.0,389.2223,389.3257,389.006,389.2787,27822.0
2021-04-22 14:20:00,414.06,414.12,413.63,413.88,29430.0,389.3163,389.3727,388.912,389.1471,29430.0
2021-04-22 14:25:00,413.84,414.65,413.68,414.62,38644.0,389.1094,389.871,388.959,389.8428,38644.0
2021-04-22 14:30:00,414.56,414.63,414.34,414.44,35043.0,389.7864,389.8522,389.5796,389.6736,35043.0
2021-04-22 14:35:00,414.44,414.68,414.33,414.49,36982.0,389.6736,389.8993,389.5702,389.7206,36982.0
2021-04-22 14:40:00,414.46,414.95,414.38,414.93,49026.0,389.6924,390.1531,389.6172,390.1343,49026.0
2021-04-22 14:45:00,414.98,415.02,414.59,414.72,48094.0,390.1813,390.2189,389.8146,389.9369,48094.0
2021-04-22 14:50:00,414.73,414.9,414.43,414.66,43676.0,389.9463,390.1061,389.6642,389.8804,43676.0
2021-04-22 14:55:00,414.65,414.95,414.51,414.57,28612.0,389.871,390.1531,389.7394,389.7958,28612.0
2021-04-22 15:00:00,414.56,415.01,414.47,414.77,61860.0,389.7864,390.2095,389.7018,389.9839,61860.0
2021-04-22 15:05:00,414.72,414.78,413.81,413.86,51031.0,389.9369,389.9933,389.0812,389.1283,51031.0
2021-04-22 15:10:00,413.92,414.13,413.81,413.91,37121.0,389.1847,389.3821,389.0812,389.1753,37121.0
2021-04-22 15:15:00,413.94,413.97,413.39,413.73,117897.0,389.2035,389.2317,388.6863,389.006,117897.0
2021-04-22 15:20:00,413.7,413.84,413.36,413.38,90316.0,388.9778,389.1094,388.6581,388.6769,90316.0
2021-04-22 15:25:00,413.35,413.74,413.32,413.73,58018.0,388.6487,389.0154,388.6205,389.006,58018.0
2021-04-22 15:30:00,413.69,414.25,413.65,414.19,54767.0,388.9684,389.4949,388.9308,389.4385,54767.0
2021-04-22 15:35:00,414.14,414.38,413.92,414.04,45373.0,389.3915,389.6172,389.1847,389.2975,45373.0
2021-04-22 15:40:00,414.05,414.3,413.8,413.82,72984.0,389.3069,389.542,389.0718,389.0906,72984.0
2021-04-22 15:45:00,413.83,414.6,413.8,413.89,71232.0,389.1,389.824,389.0718,389.1565,71232.0
2021-04-22 15:50:00,413.79,414.24,413.75,413.93,99854.0,389.0624,389.4855,389.0248,389.1941,99854.0
2021-04-22 15:55:00,413.94,414.15,413.62,413.87,242037.0,389.2035,389.4009,388.9026,389.1377,242037.0
2021-04-23 09:30:00,414.42,414.92,414.38,414.87,64880.0,389.6548,390.1249,389.6172,390.0779,64880.0
2021-04-23 09:35:00,414.88,415.0,414.63,414.78,32587.0,390.0873,390.2001,389.8522,389.9933,32587.0
2021-04-23 09:40:00,414.78,414.86,414.61,414.86,274253.0,389.9933,390.0685,389.8334,390.0685,274253.0
2021-04-23 09:45:00,414.87,415.11,414.53,415.11,26416.0,390.0779,390.3036,389.7582,390.3036,26416.0
2021-04-23 09:50:00,415.07,415.61,415.07,415.53,31053.0,390.2659,390.7737,390.2659,390.6985,31053.0
2021-04-23 09:55:00,415.55,415.76,415.47,415.74,20772.0,390.7173,390.9147,390.642,390.8959,20772.0
2021-04-23 10:00:00,415.79,415.97,415.71,415.96,21985.0,390.9429,391.1122,390.8677,391.1028,21985.0
2021-04-23 10:05:00,415.91,416.04,415.86,415.99,20800.0,391.0557,391.178,391.0087,391.131,20800.0
2021-04-23 10:10:00,415.92,416.02,415.88,415.99,18951.0,391.0652,391.1592,391.0275,391.131,18951.0
2021-04-23 10:15:00,416.01,416.02,415.78,415.79,22250.0,391.1498,391.1592,390.9335,390.9429,22250.0
2021-04-23 10:20:00,415.81,415.9,415.68,415.86,21045.0,390.9617,391.0463,390.8395,391.0087,21045.0
2021-04-23 10:25:00,415.87,415.97,415.8,415.86,12714.0,391.0181,391.1122,390.9523,391.0087,12714.0
2021-04-23 10:30:00,415.91,416.68,415.81,416.6,76610.0,391.0557,391.7797,390.9617,391.7045,76610.0
2021-04-23 10:35:00,416.55,416.79,416.55,416.67,34549.0,391.6575,391.8832,391.6575,391.7703,34549.0
2021-04-23 10:40:00,416.67,416.84,416.65,416.65,34950.0,391.7703,391.9302,391.7515,391.7515,34950.0
2021-04-23 10:45:00,416.63,417.01,416.57,416.85,34631.0,391.7327,392.09,391.6763,391.9396,34631.0
2021-04-23 10:50:00,416.82,417.07,416.8,417.07,21608.0,391.9114,392.1464,391.8926,392.1464,21608.0
2021-04-23 10:55:00,417.09,417.59,417.09,417.55,36261.0,392.1652,392.6354,392.1652,392.5977,36261.0
2021-04-23 11:00:00,417.57,417.58,417.24,417.33,39632.0,392.6165,392.626,392.3063,392.3909,39632.0
2021-04-23 11:05:00,417.33,417.52,417.2,417.22,33104.0,392.3909,392.5695,392.2687,392.2875,33104.0
2021-04-23 11:10:00,417.22,417.53,417.21,417.53,40496.0,392.2875,392.5789,392.2781,392.5789,40496.0
2021-04-23 11:15:00,417.59,417.89,417.59,417.8,39825.0,392.6354,392.9174,392.6354,392.8328,39825.0
2021-04-23 11:20:00,417.82,417.91,417.71,417.76,38034.0,392.8516,392.9362,392.7482,392.7952,38034.0
2021-04-23 11:25:00,417.81,417.87,417.73,417.76,18219.0,392.8422,392.8986,392.767,392.7952,18219.0
2021-04-23 11:30:00,417.78,417.89,417.75,417.78,19932.0,392.814,392.9174,392.7858,392.814,19932.0
2021-04-23 11:35:00,417.81,417.86,417.74,417.78,34100.0,392.8422,392.8892,392.7764,392.814,34100.0
2021-04-23 11:40:00,417.78,417.85,417.6,417.74,48927.0,392.814,392.8798,392.6448,392.7764,48927.0
2021-04-23 11:45:00,417.73,418.06,417.73,418.03,72429.0,392.767,393.0773,392.767,393.0491,72429.0
2021-04-23 11:50:00,418.02,418.06,417.9,418.02,31627.0,393.0397,393.0773,392.9268,393.0397,31627.0
2021-04-23 11:55:00,418.01,418.01,417.84,417.84,10600.0,393.0303,393.0303,392.8704,392.8704,10600.0
2021-04-23 12:00:00,417.84,418.03,417.84,417.97,8088.0,392.8704,393.0491,392.8704,392.9926,8088.0
2021-04-23 12:05:00,418.02,418.12,418.0,418.06,8108.0,393.0397,393.1337,393.0209,393.0773,8108.0
2021-04-23 12:10:00,418.08,418.08,417.95,417.96,23503.0,393.0961,393.0961,392.9738,392.9832,23503.0
2021-04-23 12:15:00,418.0,418.11,417.97,418.06,7055.0,393.0209,393.1243,392.9926,393.0773,7055.0
2021-04-23 12:20:00,418.07,418.12,418.0,418.12,9778.0,393.0867,393.1337,393.0209,393.1337,9778.0
2021-04-23 12:25:00,418.08,418.08,417.97,417.97,20548.0,393.0961,393.0961,392.9926,392.9926,20548.0
2021-04-23 12:30:00,418.02,418.23,418.02,418.18,38809.0,393.0397,393.2371,393.0397,393.1901,38809.0
2021-04-23 12:35:00,418.19,418.22,418.08,418.13,11636.0,393.1995,393.2277,393.0961,393.1431,11636.0
2021-04-23 12:40:00,418.13,418.43,418.13,418.36,21731.0,393.1431,393.4252,393.1431,393.3593,21731.0
2021-04-23 12:45:00,418.37,418.76,418.34,418.76,12994.0,393.3687,393.7354,393.3405,393.7354,12994.0
2021-04-23 12:50:00,418.79,418.86,418.79,418.84,19690.0,393.7636,393.8295,393.7636,393.8107,19690.0
2021-04-23 12:55:00,418.84,418.87,418.63,418.68,13479.0,393.8107,393.8389,393.6132,393.6602,13479.0
2021-04-23 13:00:00,418.75,418.76,418.55,418.55,18404.0,393.726,393.7354,393.538,393.538,18404.0
2021-04-23 13:05:00,418.58,418.75,418.57,418.69,19843.0,393.5662,393.726,393.5568,393.6696,19843.0
2021-04-23 13:10:00,418.68,418.76,418.64,418.64,9230.0,393.6602,393.7354,393.6226,393.6226,9230.0
2021-04-23 13:15:00,418.67,418.7,418.64,418.64,13642.0,393.6508,393.679,393.6226,393.6226,13642.0
2021-04-23 13:20:00,418.65,418.66,418.58,418.6,19211.0,393.632,393.6414,393.5662,393.585,19211.0
2021-04-23 13:25:00,418.6,418.64,418.48,418.62,9292.0,393.585,393.6226,393.4722,393.6038,9292.0
2021-04-23 13:30:00,418.64,418.75,418.62,418.74,24916.0,393.6226,393.726,393.6038,393.7166,24916.0
2021-04-23 13:35:00,418.73,418.82,418.73,418.8,24382.0,393.7072,393.7919,393.7072,393.773,24382.0
2021-04-23 13:40:00,418.82,418.97,418.82,418.87,41236.0,393.7919,393.9329,393.7919,393.8389,41236.0
2021-04-23 13:45:00,418.86,418.87,418.69,418.73,31603.0,393.8295,393.8389,393.6696,393.7072,31603.0
2021-04-23 13:50:00,418.73,418.75,418.59,418.63,47489.0,393.7072,393.726,393.5756,393.6132,47489.0
2021-04-23 13:55:00,418.63,418.71,418.61,418.64,34387.0,393.6132,393.6884,393.5944,393.6226,34387.0
2021-04-23 14:00:00,418.6,418.73,418.6,418.72,19133.0,393.585,393.7072,393.585,393.6978,19133.0
2021-04-23 14:05:00,418.69,418.81,418.69,418.76,15507.0,393.6696,393.7824,393.6696,393.7354,15507.0
2021-04-23 14:10:00,418.76,418.83,418.74,418.74,21729.0,393.7354,393.8013,393.7166,393.7166,21729.0
2021-04-23 14:15:00,418.73,418.77,418.55,418.58,29464.0,393.7072,393.7448,393.538,393.5662,29464.0
2021-04-23 14:20:00,418.59,418.62,418.53,418.53,20671.0,393.5756,393.6038,393.5192,393.5192,20671.0
2021-04-23 14:25:00,418.55,418.61,418.37,418.59,29443.0,393.538,393.5944,393.3687,393.5756,29443.0
2021-04-23 14:30:00,418.66,418.69,418.59,418.65,14989.0,393.6414,393.6696,393.5756,393.632,14989.0
2021-04-23 14:35:00,418.64,418.68,418.53,418.65,28648.0,393.6226,393.6602,393.5192,393.632,28648.0
2021-04-23 14:40:00,418.65,418.81,418.6,418.76,22616.0,393.632,393.7824,393.585,393.7354,22616.0
2021-04-23 14:45:00,418.78,418.82,418.71,418.82,29183.0,393.7542,393.7919,393.6884,393.7919,29183.0
2021-04-23 14:50:00,418.81,419.09,418.81,419.07,19522.0,393.7824,394.0457,393.7824,394.0269,19522.0
2021-04-23 14:55:00,419.04,419.16,418.94,418.97,38281.0,393.9987,394.1115,393.9047,393.9329,38281.0
2021-04-23 15:00:00,418.98,419.04,418.81,418.82,26187.0,393.9423,393.9987,393.7824,393.7919,26187.0
2021-04-23 15:05:00,418.9,419.09,418.88,418.96,19196.0,393.8671,394.0457,393.8483,393.9235,19196.0
2021-04-23 15:10:00,418.95,419.14,418.95,419.12,37885.0,393.9141,394.0927,393.9141,394.0739,37885.0
2021-04-23 15:15:00,419.13,419.19,419.07,419.16,14945.0,394.0833,394.1397,394.0269,394.1115,14945.0
2021-04-23 15:20:00,419.17,419.39,419.13,419.34,27788.0,394.1209,394.3278,394.0833,394.2808,27788.0
2021-04-23 15:25:00,419.33,419.45,419.28,419.38,36535.0,394.2714,394.3842,394.2244,394.3184,36535.0
2021-04-23 15:30:00,419.38,419.7,419.37,419.7,60215.0,394.3184,394.6193,394.309,394.6193,60215.0
2021-04-23 15:35:00,419.69,419.84,419.52,419.57,31014.0,394.6099,394.7509,394.45,394.497,31014.0
2021-04-23 15:40:00,419.57,419.57,419.13,419.15,18415.0,394.497,394.497,394.0833,394.1021,18415.0
2021-04-23 15:45:00,419.14,419.14,418.8,418.88,37316.0,394.0927,394.0927,393.773,393.8483,37316.0
2021-04-23 15:50:00,418.9,418.96,418.45,418.54,35830.0,393.8671,393.9235,393.444,393.5286,35830.0
2021-04-23 15:55:00,418.53,418.62,418.27,418.31,173627.0,393.5192,393.6038,393.2747,393.3123,173627.0
2021-04-26 09:30:00,419.04,419.34,418.98,419.18,90557.0,393.9987,394.2808,393.9423,394.1303,90557.0
2021-04-26 09:35:00,419.13,419.45,419.09,419.34,28700.0,394.0833,394.3842,394.0457,394.2808,28700.0
2021-04-26 09:40:00,419.36,419.53,419.16,419.49,31588.0,394.2996,394.4594,394.1115,394.4218,31588.0
2021-04-26 09:45:00,419.45,419.53,419.34,419.42,22601.0,394.3842,394.4594,394.2808,394.356,22601.0
2021-04-26 09:50:00,419.4,419.4,418.79,418.99,46388.0,394.3372,394.3372,393.7636,393.9517,46388.0
2021-04-26 09:55:00,419.0,419.41,419.0,419.3,25865.0,393.9611,394.3466,393.9611,394.2432,25865.0
2021-04-26 10:00:00,419.27,419.62,419.26,419.5,35527.0,394.215,394.544,394.2056,394.4312,35527.0
2021-04-26 10:05:00,419.6,419.7,419.6,419.66,16553.0,394.5252,394.6193,394.5252,394.5817,16553.0
2021-04-26 10:10:00,419.66,419.75,419.55,419.72,15893.0,394.5817,394.6663,394.4782,394.6381,15893.0
2021-04-26 10:15:00,419.72,419.73,419.2,419.44,35316.0,394.6381,394.6475,394.1491,394.3748,35316.0
2021-04-26 10:20:00,419.48,419.68,419.42,419.61,36384.0,394.4124,394.6005,394.356,394.5346,36384.0
2021-04-26 10:25:00,419.64,419.64,419.29,419.38,10827.0,394.5628,394.5628,394.2338,394.3184,10827.0
2021-04-26 10:30:00,419.47,419.47,419.3,419.36,13577.0,394.403,394.403,394.2432,394.2996,13577.0
2021-04-26 10:35:00,419.38,419.47,419.27,419.44,6504.0,394.3184,394.403,394.215,394.3748,6504.0
2021-04-26 10:40:00,419.44,419.46,419.32,419.35,13071.0,394.3748,394.3936,394.262,394.2902,13071.0
2021-04-26 10:45:00,419.33,419.47,419.21,419.42,27710.0,394.2714,394.403,394.1585,394.356,27710.0
2021-04-26 10:50:00,419.36,419.61,419.28,419.35,62422.0,394.2996,394.5346,394.2244,394.2902,62422.0
2021-04-26 10:55:00,419.38,419.39,419.31,419.34,9238.0,394.3184,394.3278,394.2526,394.2808,9238.0
2021-04-26 11:00:00,419.36,419.72,419.34,419.65,12574.0,394.2996,394.6381,394.2808,394.5723,12574.0
2021-04-26 11:05:00,419.66,419.7,419.59,419.63,19169.0,394.5817,394.6193,394.5158,394.5534,19169.0
2021-04-26 11:10:00,419.61,419.72,419.58,419.67,8661.0,394.5346,394.6381,394.5064,394.5911,8661.0
2021-04-26 11:15:00,419.66,419.73,419.44,419.55,20408.0,394.5817,394.6475,394.3748,394.4782,20408.0
2021-04-26 11:20:00,419.57,419.65,419.56,419.63,19582.0,394.497,394.5723,394.4876,394.5534,19582.0
2021-04-26 11:25:00,419.62,419.62,419.5,419.52,7771.0,394.544,394.544,394.4312,394.45,7771.0
2021-04-26 11:30:00,419.5,419.53,419.43,419.44,11377.0,394.4312,394.4594,394.3654,394.3748,11377.0
2021-04-26 11:35:00,419.44,419.55,419.41,419.43,16030.0,394.3748,394.4782,394.3466,394.3654,16030.0
2021-04-26 11:40:00,419.41,419.47,419.38,419.38,9395.0,394.3466,394.403,394.3184,394.3184,9395.0
2021-04-26 11:45:00,419.39,419.44,419.25,419.29,17439.0,394.3278,394.3748,394.1962,394.2338,17439.0
2021-04-26 11:50:00,419.27,419.36,419.22,419.34,53449.0,394.215,394.2996,394.1679,394.2808,53449.0
2021-04-26 11:55:00,419.34,419.36,419.25,419.28,17725.0,394.2808,394.2996,394.1962,394.2244,17725.0
2021-04-26 12:00:00,419.29,419.35,419.11,419.27,18003.0,394.2338,394.2902,394.0645,394.215,18003.0
2021-04-26 12:05:00,419.24,419.26,418.92,418.98,26378.0,394.1868,394.2056,393.8859,393.9423,26378.0
2021-04-26 12:10:00,418.97,419.12,418.93,419.03,19759.0,393.9329,394.0739,393.8953,393.9893,19759.0
2021-04-26 12:15:00,418.99,419.04,418.94,419.04,11194.0,393.9517,393.9987,393.9047,393.9987,11194.0
2021-04-26 12:20:00,419.01,419.12,418.98,419.08,14543.0,393.9705,394.0739,393.9423,394.0363,14543.0
2021-04-26 12:25:00,419.08,419.09,418.88,419.0,32547.0,394.0363,394.0457,393.8483,393.9611,32547.0
2021-04-26 12:30:00,418.99,419.09,418.96,419.08,7274.0,393.9517,394.0457,393.9235,394.0363,7274.0
2021-04-26 12:35:00,419.08,419.21,419.08,419.2,13867.0,394.0363,394.1585,394.0363,394.1491,13867.0
2021-04-26 12:40:00,419.19,419.36,419.19,419.36,11342.0,394.1397,394.2996,394.1397,394.2996,11342.0
2021-04-26 12:45:00,419.37,419.4,419.25,419.26,18308.0,394.309,394.3372,394.1962,394.2056,18308.0
2021-04-26 12:50:00,419.26,419.33,419.19,419.31,14492.0,394.2056,394.2714,394.1397,394.2526,14492.0
2021-04-26 12:55:00,419.31,419.33,419.17,419.17,18397.0,394.2526,394.2714,394.1209,394.1209,18397.0
2021-04-26 13:00:00,419.23,419.26,419.13,419.18,21662.0,394.1773,394.2056,394.0833,394.1303,21662.0
2021-04-26 13:05:00,419.18,419.2,419.07,419.08,8647.0,394.1303,394.1491,394.0269,394.0363,8647.0
2021-04-26 13:10:00,419.04,419.23,419.02,419.18,14774.0,393.9987,394.1773,393.9799,394.1303,14774.0
2021-04-26 13:15:00,419.2,419.2,419.01,419.02,22498.0,394.1491,394.1491,393.9705,393.9799,22498.0
2021-04-26 13:20:00,419.02,419.02,418.9,418.96,11546.0,393.9799,393.9799,393.8671,393.9235,11546.0
2021-04-26 13:25:00,418.97,419.08,418.9,419.0,11884.0,393.9329,394.0363,393.8671,393.9611,11884.0
2021-04-26 13:30:00,419.02,419.1,418.9,418.99,23054.0,393.9799,394.0551,393.8671,393.9517,23054.0
2021-04-26 13:35:00,418.99,419.08,418.92,419.01,19877.0,393.9517,394.0363,393.8859,393.9705,19877.0
2021-04-26 13:40:00,419.0,419.05,418.91,419.04,24821.0,393.9611,394.0081,393.8765,393.9987,24821.0
2021-04-26 13:45:00,419.06,419.27,419.06,419.23,23554.0,394.0175,394.215,394.0175,394.1773,23554.0
2021-04-26 13:50:00,419.23,419.27,419.15,419.22,8673.0,394.1773,394.215,394.1021,394.1679,8673.0
2021-04-26 13:55:00,419.23,419.31,419.16,419.3,22455.0,394.1773,394.2526,394.1115,394.2432,22455.0
2021-04-26 14:00:00,419.28,419.49,419.28,419.38,28852.0,394.2244,394.4218,394.2244,394.3184,28852.0
2021-04-26 14:05:00,419.38,419.46,419.34,419.41,28700.0,394.3184,394.3936,394.2808,394.3466,28700.0
2021-04-26 14:10:00,419.41,419.45,419.32,419.33,19655.0,394.3466,394.3842,394.262,394.2714,19655.0
2021-04-26 14:15:00,419.33,419.46,419.3,419.43,17454.0,394.2714,394.3936,394.2432,394.3654,17454.0
2021-04-26 14:20:00,419.44,419.52,419.39,419.52,23021.0,394.3748,394.45,394.3278,394.45,23021.0
2021-04-26 14:25:00,419.49,419.54,419.41,419.51,21702.0,394.4218,394.4688,394.3466,394.4406,21702.0
2021-04-26 14:30:00,419.51,419.6,419.51,419.57,27171.0,394.4406,394.5252,394.4406,394.497,27171.0
2021-04-26 14:35:00,419.58,419.58,419.45,419.51,13409.0,394.5064,394.5064,394.3842,394.4406,13409.0
2021-04-26 14:40:00,419.51,419.58,419.48,419.58,16413.0,394.4406,394.5064,394.4124,394.5064,16413.0
2021-04-26 14:45:00,419.62,419.68,419.55,419.67,16852.0,394.544,394.6005,394.4782,394.5911,16852.0
2021-04-26 14:50:00,419.68,419.69,419.61,419.66,65677.0,394.6005,394.6099,394.5346,394.5817,65677.0
2021-04-26 14:55:00,419.65,419.71,419.64,419.69,16634.0,394.5723,394.6287,394.5628,394.6099,16634.0
2021-04-26 15:00:00,419.69,419.73,419.55,419.64,12917.0,394.6099,394.6475,394.4782,394.5628,12917.0
2021-04-26 15:05:00,419.63,419.75,419.61,419.74,16218.0,394.5534,394.6663,394.5346,394.6569,16218.0
2021-04-26 15:10:00,419.73,419.76,419.65,419.66,19685.0,394.6475,394.6757,394.5723,394.5817,19685.0
2021-04-26 15:15:00,419.66,419.75,419.64,419.73,13911.0,394.5817,394.6663,394.5628,394.6475,13911.0
2021-04-26 15:20:00,419.72,419.81,419.66,419.72,19329.0,394.6381,394.7227,394.5817,394.6381,19329.0
2021-04-26 15:25:00,419.72,419.75,418.78,418.89,39729.0,394.6381,394.6663,393.7542,393.8577,39729.0
2021-04-26 15:30:00,418.85,419.02,418.59,418.98,47219.0,393.8201,393.9799,393.5756,393.9423,47219.0
2021-04-26 15:35:00,419.04,419.39,419.03,419.29,21888.0,393.9987,394.3278,393.9893,394.2338,21888.0
2021-04-26 15:40:00,419.26,419.51,419.24,419.44,28800.0,394.2056,394.4406,394.1868,394.3748,28800.0
2021-04-26 15:45:00,419.37,419.4,418.84,418.88,232150.0,394.309,394.3372,393.8107,393.8483,232150.0
2021-04-26 15:50:00,418.88,419.27,418.75,419.2,36878.0,393.8483,394.215,393.726,394.1491,36878.0
2021-04-26 15:55:00,419.19,419.27,418.85,419.27,169672.0,394.1397,394.215,393.8201,394.215,169672.0
2021-04-27 09:30:00,419.53,419.58,419.19,419.32,80575.0,394.4594,394.5064,394.1397,394.262,80575.0
2021-04-27 09:35:00,419.35,419.45,418.5,418.54,74489.0,394.2902,394.3842,393.491,393.5286,74489.0
2021-04-27 09:40:00,418.54,418.7,418.37,418.66,29233.0,393.5286,393.679,393.3687,393.6414,29233.0
2021-04-27 09:45:00,418.63,418.69,418.43,418.58,29743.0,393.6132,393.6696,393.4252,393.5662,29743.0
2021-04-27 09:50:00,418.56,418.76,418.42,418.69,60151.0,393.5474,393.7354,393.4158,393.6696,60151.0
2021-04-27 09:55:00,418.69,418.7,418.36,418.41,50108.0,393.6696,393.679,393.3593,393.4064,50108.0
2021-04-27 10:00:00,418.42,418.81,418.14,418.58,74111.0,393.4158,393.7824,393.1525,393.5662,74111.0
2021-04-27 10:05:00,418.55,418.8,418.5,418.75,28731.0,393.538,393.773,393.491,393.726,28731.0
2021-04-27 10:10:00,418.8,418.8,418.41,418.62,23793.0,393.773,393.773,393.4064,393.6038,23793.0
2021-04-27 10:15:00,418.55,418.56,417.94,418.39,50145.0,393.538,393.5474,392.9644,393.3875,50145.0
2021-04-27 10:20:00,418.42,418.55,418.22,418.43,19575.0,393.4158,393.538,393.2277,393.4252,19575.0
2021-04-27 10:25:00,418.28,418.79,418.27,418.79,16882.0,393.2841,393.7636,393.2747,393.7636,16882.0
2021-04-27 10:30:00,418.79,418.81,418.67,418.78,19090.0,393.7636,393.7824,393.6508,393.7542,19090.0
2021-04-27 10:35:00,418.76,418.8,418.2,418.27,24506.0,393.7354,393.773,393.2089,393.2747,24506.0
2021-04-27 10:40:00,418.24,418.54,418.15,418.51,23295.0,393.2465,393.5286,393.1619,393.5004,23295.0
2021-04-27 10:45:00,418.5,418.92,418.49,418.82,21143.0,393.491,393.8859,393.4816,393.7919,21143.0
2021-04-27 10:50:00,418.79,418.8,418.59,418.78,30360.0,393.7636,393.773,393.5756,393.7542,30360.0
2021-04-27 10:55:00,418.8,418.9,418.73,418.75,32482.0,393.773,393.8671,393.7072,393.726,32482.0
2021-04-27 11:00:00,418.76,418.87,418.57,418.62,21874.0,393.7354,393.8389,393.5568,393.6038,21874.0
2021-04-27 11:05:00,418.6,418.86,418.56,418.77,19921.0,393.585,393.8295,393.5474,393.7448,19921.0
2021-04-27 11:10:00,418.75,418.92,418.74,418.88,18335.0,393.726,393.8859,393.7166,393.8483,18335.0
2021-04-27 11:15:00,418.86,418.96,418.74,418.74,33588.0,393.8295,393.9235,393.7166,393.7166,33588.0
2021-04-27 11:20:00,418.75,418.83,418.67,418.83,30897.0,393.726,393.8013,393.6508,393.8013,30897.0
2021-04-27 11:25:00,418.82,418.87,418.7,418.8,20665.0,393.7919,393.8389,393.679,393.773,20665.0
2021-04-27 11:30:00,418.8,418.93,418.77,418.86,15203.0,393.773,393.8953,393.7448,393.8295,15203.0
2021-04-27 11:35:00,418.89,418.9,418.74,418.89,12095.0,393.8577,393.8671,393.7166,393.8577,12095.0
2021-04-27 11:40:00,418.88,419.01,418.84,418.98,13119.0,393.8483,393.9705,393.8107,393.9423,13119.0
2021-04-27 11:45:00,418.97,418.98,418.81,418.82,16927.0,393.9329,393.9423,393.7824,393.7919,16927.0
2021-04-27 11:50:00,418.82,419.14,418.81,419.12,27574.0,393.7919,394.0927,393.7824,394.0739,27574.0
2021-04-27 11:55:00,419.14,419.25,419.11,419.11,22751.0,394.0927,394.1962,394.0645,394.0645,22751.0
2021-04-27 12:00:00,419.14,419.33,419.14,419.27,16491.0,394.0927,394.2714,394.0927,394.215,16491.0
2021-04-27 12:05:00,419.28,419.29,419.19,419.25,26988.0,394.2244,394.2338,394.1397,394.1962,26988.0
2021-04-27 12:10:00,419.23,419.24,418.98,419.12,31223.0,394.1773,394.1868,393.9423,394.0739,31223.0
2021-04-27 12:15:00,419.12,419.22,419.06,419.18,21981.0,394.0739,394.1679,394.0175,394.1303,21981.0
2021-04-27 12:20:00,419.19,419.27,418.98,419.19,37119.0,394.1397,394.215,393.9423,394.1397,37119.0
2021-04-27 12:25:00,419.18,419.27,419.18,419.26,10557.0,394.1303,394.215,394.1303,394.2056,10557.0
2021-04-27 12:30:00,419.25,419.27,419.18,419.21,11753.0,394.1962,394.215,394.1303,394.1585,11753.0
2021-04-27 12:35:00,419.21,419.22,419.09,419.17,15561.0,394.1585,394.1679,394.0457,394.1209,15561.0
2021-04-27 12:40:00,419.17,419.21,419.0,419.06,18114.0,394.1209,394.1585,393.9611,394.0175,18114.0
2021-04-27 12:45:00,419.08,419.12,418.99,419.01,25699.0,394.0363,394.0739,393.9517,393.9705,25699.0
2021-04-27 12:50:00,419.0,419.01,418.58,418.75,19985.0,393.9611,393.9705,393.5662,393.726,19985.0
2021-04-27 12:55:00,418.74,418.8,418.64,418.71,29153.0,393.7166,393.773,393.6226,393.6884,29153.0
2021-04-27 13:00:00,418.67,418.86,418.65,418.8,20986.0,393.6508,393.8295,393.632,393.773,20986.0
2021-04-27 13:05:00,418.89,418.94,418.75,418.91,31746.0,393.8577,393.9047,393.726,393.8765,31746.0
2021-04-27 13:10:00,418.9,419.03,418.87,418.95,11643.0,393.8671,393.9893,393.8389,393.9141,11643.0
2021-04-27 13:15:00,418.92,419.03,418.92,418.99,9704.0,393.8859,393.9893,393.8859,393.9517,9704.0
2021-04-27 13:20:00,418.99,419.08,418.97,419.01,12730.0,393.9517,394.0363,393.9329,393.9705,12730.0
2021-04-27 13:25:00,419.02,419.04,418.89,418.95,14789.0,393.9799,393.9987,393.8577,393.9141,14789.0
2021-04-27 13:30:00,418.94,419.05,418.81,418.94,9714.0,393.9047,394.0081,393.7824,393.9047,9714.0
2021-04-27 13:35:00,418.93,419.12,418.93,419.09,8177.0,393.8953,394.0739,393.8953,394.0457,8177.0
2021-04-27 13:40:00,419.07,419.16,419.03,419.1,8236.0,394.0269,394.1115,393.9893,394.0551,8236.0
2021-04-27 13:45:00,419.07,419.07,418.83,418.94,12899.0,394.0269,394.0269,393.8013,393.9047,12899.0
2021-04-27 13:50:00,418.98,419.06,418.96,419.06,10494.0,393.9423,394.0175,393.9235,394.0175,10494.0
2021-04-27 13:55:00,419.03,419.09,418.96,419.01,15629.0,393.9893,394.0457,393.9235,393.9705,15629.0
2021-04-27 14:00:00,419.0,419.02,418.66,418.66,28922.0,393.9611,393.9799,393.6414,393.6414,28922.0
2021-04-27 14:05:00,418.67,418.92,418.67,418.79,16444.0,393.6508,393.8859,393.6508,393.7636,16444.0
2021-04-27 14:10:00,418.82,418.91,418.82,418.89,13310.0,393.7919,393.8765,393.7919,393.8577,13310.0
2021-04-27 14:15:00,418.87,419.0,418.82,418.97,19404.0,393.8389,393.9611,393.7919,393.9329,19404.0
2021-04-27 14:20:00,418.96,419.08,418.63,419.04,50277.0,393.9235,394.0363,393.6132,393.9987,50277.0
2021-04-27 14:25:00,419.04,419.17,419.01,419.14,51018.0,393.9987,394.1209,393.9705,394.0927,51018.0
2021-04-27 14:30:00,419.16,419.36,419.14,419.35,26422.0,394.1115,394.2996,394.0927,394.2902,26422.0
2021-04-27 14:35:00,419.33,419.42,419.27,419.4,23991.0,394.2714,394.356,394.215,394.3372,23991.0
2021-04-27 14:40:00,419.4,419.41,419.29,419.32,35817.0,394.3372,394.3466,394.2338,394.262,35817.0
2021-04-27 14:45:00,419.33,419.38,419.26,419.27,15758.0,394.2714,394.3184,394.2056,394.215,15758.0
2021-04-27 14:50:00,419.27,419.27,419.14,419.16,15691.0,394.215,394.215,394.0927,394.1115,15691.0
2021-04-27 14:55:00,419.15,419.28,419.15,419.22,18832.0,394.1021,394.2244,394.1021,394.1679,18832.0
2021-04-27 15:00:00,419.17,419.32,419.05,419.26,28353.0,394.1209,394.262,394.0081,394.2056,28353.0
2021-04-27 15:05:00,419.24,419.24,418.88,418.95,30160.0,394.1868,394.1868,393.8483,393.9141,30160.0
2021-04-27 15:10:00,418.94,419.35,418.94,419.35,37206.0,393.9047,394.2902,393.9047,394.2902,37206.0
2021-04-27 15:15:00,419.34,419.42,419.19,419.42,47123.0,394.2808,394.356,394.1397,394.356,47123.0
2021-04-27 15:20:00,419.41,419.54,419.3,419.43,25971.0,394.3466,394.4688,394.2432,394.3654,25971.0
2021-04-27 15:25:00,419.44,419.45,419.33,419.44,14339.0,394.3748,394.3842,394.2714,394.3748,14339.0
2021-04-27 15:30:00,419.45,419.54,419.32,419.5,20430.0,394.3842,394.4688,394.262,394.4312,20430.0
2021-04-27 15:35:00,419.48,419.7,419.38,419.7,49162.0,394.4124,394.6193,394.3184,394.6193,49162.0
2021-04-27 15:40:00,419.69,419.73,419.54,419.63,27474.0,394.6099,394.6475,394.4688,394.5534,27474.0
2021-04-27 15:45:00,419.62,419.63,419.27,419.54,45493.0,394.544,394.5534,394.215,394.4688,45493.0
2021-04-27 15:50:00,419.62,419.62,419.37,419.4,52137.0,394.544,394.544,394.309,394.3372,52137.0
2021-04-27 15:55:00,419.42,419.47,418.85,418.97,154446.0,394.356,394.403,393.8201,393.9329,154446.0
2021-04-28 09:30:00,419.43,419.58,418.95,419.1,99094.0,394.3654,394.5064,393.9141,394.0551,99094.0
2021-04-28 09:35:00,419.06,419.22,418.91,419.2,37650.0,394.0175,394.1679,393.8765,394.1491,37650.0
2021-04-28 09:40:00,419.18,419.43,419.05,419.37,77067.0,394.1303,394.3654,394.0081,394.309,77067.0
2021-04-28 09:45:00,419.38,419.74,419.38,419.73,34107.0,394.3184,394.6569,394.3184,394.6475,34107.0
2021-04-28 09:50:00,419.72,419.74,419.5,419.68,51267.0,394.6381,394.6569,394.4312,394.6005,51267.0
2021-04-28 09:55:00,419.69,420.0,419.69,419.97,46528.0,394.6099,394.9013,394.6099,394.8731,46528.0
2021-04-28 10:00:00,420.01,420.02,419.71,419.85,53933.0,394.9107,394.9201,394.6287,394.7603,53933.0
2021-04-28 10:05:00,419.82,419.99,419.8,419.89,22164.0,394.7321,394.8919,394.7133,394.7979,22164.0
2021-04-28 10:10:00,419.88,419.91,419.75,419.88,49866.0,394.7885,394.8167,394.6663,394.7885,49866.0
2021-04-28 10:15:00,419.9,419.94,419.85,419.91,12592.0,394.8073,394.8449,394.7603,394.8167,12592.0
2021-04-28 10:20:00,419.89,419.97,419.72,419.72,16546.0,394.7979,394.8731,394.6381,394.6381,16546.0
2021-04-28 10:25:00,419.73,419.78,419.63,419.73,14580.0,394.6475,394.6945,394.5534,394.6475,14580.0
2021-04-28 10:30:00,419.71,419.82,419.55,419.55,33579.0,394.6287,394.7321,394.4782,394.4782,33579.0
2021-04-28 10:35:00,419.57,419.58,419.34,419.54,31535.0,394.497,394.5064,394.2808,394.4688,31535.0
2021-04-28 10:40:00,419.51,419.65,419.49,419.61,22450.0,394.4406,394.5723,394.4218,394.5346,22450.0
2021-04-28 10:45:00,419.62,419.7,419.48,419.58,27725.0,394.544,394.6193,394.4124,394.5064,27725.0
2021-04-28 10:50:00,419.57,419.71,419.57,419.58,17369.0,394.497,394.6287,394.497,394.5064,17369.0
2021-04-28 10:55:00,419.57,419.73,419.51,419.62,14171.0,394.497,394.6475,394.4406,394.544,14171.0
2021-04-28 11:00:00,419.62,419.68,419.53,419.56,21645.0,394.544,394.6005,394.4594,394.4876,21645.0
2021-04-28 11:05:00,419.53,419.63,419.41,419.59,17912.0,394.4594,394.5534,394.3466,394.5158,17912.0
2021-04-28 11:10:00,419.58,419.67,419.54,419.56,11296.0,394.5064,394.5911,394.4688,394.4876,11296.0
2021-04-28 11:15:00,419.55,419.55,419.3,419.54,27495.0,394.4782,394.4782,394.2432,394.4688,27495.0
2021-04-28 11:20:00,419.56,419.59,419.46,419.46,16412.0,394.4876,394.5158,394.3936,394.3936,16412.0
2021-04-28 11:25:00,419.48,419.52,419.38,419.51,20765.0,394.4124,394.45,394.3184,394.4406,20765.0
2021-04-28 11:30:00,419.49,419.5,419.29,419.4,23829.0,394.4218,394.4312,394.2338,394.3372,23829.0
2021-04-28 11:35:00,419.39,419.5,419.38,419.48,13282.0,394.3278,394.4312,394.3184,394.4124,13282.0
2021-04-28 11:40:00,419.46,419.46,419.14,419.17,11022.0,394.3936,394.3936,394.0927,394.1209,11022.0
2021-04-28 11:45:00,419.12,419.27,419.02,419.02,32018.0,394.0739,394.215,393.9799,393.9799,32018.0
2021-04-28 11:50:00,419.02,419.05,418.84,418.86,19879.0,393.9799,394.0081,393.8107,393.8295,19879.0
2021-04-28 11:55:00,418.83,418.99,418.82,418.9,16222.0,393.8013,393.9517,393.7919,393.8671,16222.0
2021-04-28 12:00:00,418.9,419.04,418.72,418.99,56328.0,393.8671,393.9987,393.6978,393.9517,56328.0
2021-04-28 12:05:00,418.99,419.23,418.98,419.21,25756.0,393.9517,394.1773,393.9423,394.1585,25756.0
2021-04-28 12:10:00,419.23,419.25,419.16,419.17,6726.0,394.1773,394.1962,394.1115,394.1209,6726.0
2021-04-28 12:15:00,419.12,419.27,419.11,419.25,15143.0,394.0739,394.215,394.0645,394.1962,15143.0
2021-04-28 12:20:00,419.21,419.25,419.16,419.18,8819.0,394.1585,394.1962,394.1115,394.1303,8819.0
2021-04-28 12:25:00,419.18,419.26,419.17,419.2,25882.0,394.1303,394.2056,394.1209,394.1491,25882.0
2021-04-28 12:30:00,419.2,419.31,419.16,419.19,20715.0,394.1491,394.2526,394.1115,394.1397,20715.0
2021-04-28 12:35:00,419.13,419.34,419.12,419.3,19362.0,394.0833,394.2808,394.0739,394.2432,19362.0
2021-04-28 12:40:00,419.29,419.35,419.29,419.3,7894.0,394.2338,394.2902,394.2338,394.2432,7894.0
2021-04-28 12:45:00,419.28,419.43,419.26,419.42,12155.0,394.2244,394.3654,394.2056,394.356,12155.0
2021-04-28 12:50:00,419.42,419.47,419.32,419.35,18722.0,394.356,394.403,394.262,394.2902,18722.0
2021-04-28 12:55:00,419.35,419.42,419.32,419.4,15821.0,394.2902,394.356,394.262,394.3372,15821.0
2021-04-28 13:00:00,419.41,419.42,419.33,419.37,7204.0,394.3466,394.356,394.2714,394.309,7204.0
2021-04-28 13:05:00,419.38,419.39,419.26,419.35,8925.0,394.3184,394.3278,394.2056,394.2902,8925.0
2021-04-28 13:10:00,419.35,419.41,419.27,419.28,7362.0,394.2902,394.3466,394.215,394.2244,7362.0
2021-04-28 13:15:00,419.3,419.4,419.28,419.38,10091.0,394.2432,394.3372,394.2244,394.3184,10091.0
2021-04-28 13:20:00,419.35,419.37,419.26,419.3,12859.0,394.2902,394.309,394.2056,394.2432,12859.0
2021-04-28 13:25:00,419.3,419.41,419.29,419.39,13668.0,394.2432,394.3466,394.2338,394.3278,13668.0
2021-04-28 13:30:00,419.38,419.42,419.31,419.36,13179.0,394.3184,394.356,394.2526,394.2996,13179.0
2021-04-28 13:35:00,419.36,419.37,419.14,419.2,18491.0,394.2996,394.309,394.0927,394.1491,18491.0
2021-04-28 13:40:00,419.21,419.25,419.16,419.17,13816.0,394.1585,394.1962,394.1115,394.1209,13816.0
2021-04-28 13:45:00,419.14,419.18,419.02,419.13,101250.0,394.0927,394.1303,393.9799,394.0833,101250.0
2021-04-28 13:50:00,419.13,419.13,418.91,418.99,22857.0,394.0833,394.0833,393.8765,393.9517,22857.0
2021-04-28 13:55:00,418.97,419.03,418.83,418.9,18664.0,393.9329,393.9893,393.8013,393.8671,18664.0
2021-04-28 14:00:00,418.91,419.81,418.5,419.17,116750.0,393.8765,394.7227,393.491,394.1209,116750.0
2021-04-28 14:05:00,419.22,419.34,418.97,419.12,32671.0,394.1679,394.2808,393.9329,394.0739,32671.0
2021-04-28 14:10:00,419.12,419.23,418.91,419.21,24515.0,394.0739,394.1773,393.8765,394.1585,24515.0
2021-04-28 14:15:00,419.19,419.36,419.08,419.3,30372.0,394.1397,394.2996,394.0363,394.2432,30372.0
2021-04-28 14:20:00,419.3,419.53,419.25,419.37,30110.0,394.2432,394.4594,394.1962,394.309,30110.0
2021-04-28 14:25:00,419.37,419.4,419.15,419.26,22161.0,394.309,394.3372,394.1021,394.2056,22161.0
2021-04-28 14:30:00,419.26,419.26,418.81,419.15,27167.0,394.2056,394.2056,393.7824,394.1021,27167.0
2021-04-28 14:35:00,419.12,420.3,419.12,420.19,82691.0,394.0739,395.1834,394.0739,395.08,82691.0
2021-04-28 14:40:00,420.24,420.42,420.18,420.4,50727.0,395.127,395.2962,395.0706,395.2774,50727.0
2021-04-28 14:45:00,420.35,420.6,419.95,420.01,54536.0,395.2304,395.4655,394.8543,394.9107,54536.0
2021-04-28 14:50:00,419.97,420.17,419.94,420.12,26139.0,394.8731,395.0612,394.8449,395.0142,26139.0
2021-04-28 14:55:00,420.1,420.1,419.82,419.94,31166.0,394.9954,394.9954,394.7321,394.8449,31166.0
2021-04-28 15:00:00,419.92,420.1,419.76,419.82,24304.0,394.8261,394.9954,394.6757,394.7321,24304.0
2021-04-28 15:05:00,419.82,420.03,419.66,419.97,34441.0,394.7321,394.9295,394.5817,394.8731,34441.0
2021-04-28 15:10:00,419.95,420.01,418.74,419.35,76085.0,394.8543,394.9107,393.7166,394.2902,76085.0
2021-04-28 15:15:00,419.3,419.57,419.16,419.33,34045.0,394.2432,394.497,394.1115,394.2714,34045.0
2021-04-28 15:20:00,419.33,419.44,419.19,419.34,21321.0,394.2714,394.3748,394.1397,394.2808,21321.0
2021-04-28 15:25:00,419.33,419.62,419.29,419.56,29803.0,394.2714,394.544,394.2338,394.4876,29803.0
2021-04-28 15:30:00,419.54,419.54,419.2,419.26,46769.0,394.4688,394.4688,394.1491,394.2056,46769.0
2021-04-28 15:35:00,419.32,419.77,419.27,419.6,37163.0,394.262,394.6851,394.215,394.5252,37163.0
2021-04-28 15:40:00,419.59,419.67,419.41,419.46,27301.0,394.5158,394.5911,394.3466,394.3936,27301.0
2021-04-28 15:45:00,419.44,419.54,419.26,419.31,33383.0,394.3748,394.4688,394.2056,394.2526,33383.0
2021-04-28 15:50:00,419.33,419.33,418.69,418.75,80211.0,394.2714,394.2714,393.6696,393.726,80211.0
2021-04-28 15:55:00,418.76,419.07,418.63,418.95,223559.0,393.7354,394.0269,393.6132,393.9141,223559.0
2021-04-29 09:30:00,421.96,422.28,421.47,421.65,94495.0,396.7442,397.0451,396.2835,396.4527,94495.0
2021-04-29 09:35:00,421.67,421.77,421.47,421.66,66162.0,396.4715,396.5656,396.2835,396.4621,66162.0
2021-04-29 09:40:00,421.67,421.77,421.54,421.7,49635.0,396.4715,396.5656,396.3493,396.4997,49635.0
2021-04-29 09:45:00,421.74,421.9,421.49,421.68,50227.0,396.5374,396.6878,396.3023,396.4809,50227.0
2021-04-29 09:50:00,421.66,421.68,421.25,421.36,81025.0,396.4621,396.4809,396.0766,396.1801,81025.0
2021-04-29 09:55:00,421.36,421.41,421.09,421.13,78425.0,396.1801,396.2271,395.9262,395.9638,78425.0
2021-04-29 10:00:00,421.14,421.14,420.78,420.94,72949.0,395.9732,395.9732,395.6347,395.7852,72949.0
2021-04-29 10:05:00,420.91,421.12,420.84,420.9,45102.0,395.757,395.9544,395.6911,395.7476,45102.0
2021-04-29 10:10:00,420.82,421.1,420.7,420.79,34228.0,395.6723,395.9356,395.5595,395.6441,34228.0
2021-04-29 10:15:00,420.82,420.92,420.39,420.39,55521.0,395.6723,395.7664,395.268,395.268,55521.0
2021-04-29 10:20:00,420.35,420.77,420.29,420.69,25822.0,395.2304,395.6253,395.174,395.5501,25822.0
2021-04-29 10:25:00,420.71,420.71,420.35,420.5,24277.0,395.5689,395.5689,395.2304,395.3715,24277.0
2021-04-29 10:30:00,420.56,420.56,420.0,420.05,69699.0,395.4279,395.4279,394.9013,394.9483,69699.0
2021-04-29 10:35:00,420.05,420.06,419.4,419.61,68145.0,394.9483,394.9577,394.3372,394.5346,68145.0
2021-04-29 10:40:00,419.57,420.0,419.54,419.99,32514.0,394.497,394.9013,394.4688,394.8919,32514.0
2021-04-29 10:45:00,419.97,419.99,419.15,419.29,77044.0,394.8731,394.8919,394.1021,394.2338,77044.0
2021-04-29 10:50:00,419.31,419.81,419.25,419.5,47609.0,394.2526,394.7227,394.1962,394.4312,47609.0
2021-04-29 10:55:00,419.53,419.88,419.39,419.8,23548.0,394.4594,394.7885,394.3278,394.7133,23548.0
2021-04-29 11:00:00,419.85,419.94,419.68,419.9,29093.0,394.7603,394.8449,394.6005,394.8073,29093.0
2021-04-29 11:05:00,419.89,420.28,419.89,420.28,17786.0,394.7979,395.1646,394.7979,395.1646,17786.0
2021-04-29 11:10:00,420.28,420.45,420.23,420.41,9561.0,395.1646,395.3244,395.1176,395.2868,9561.0
2021-04-29 11:15:00,420.38,420.38,420.02,420.11,16215.0,395.2586,395.2586,394.9201,395.0048,16215.0
2021-04-29 11:20:00,420.14,420.2,420.0,420.16,25858.0,395.033,395.0894,394.9013,395.0518,25858.0
2021-04-29 11:25:00,420.17,420.25,419.75,420.05,36230.0,395.0612,395.1364,394.6663,394.9483,36230.0
2021-04-29 11:30:00,420.03,420.04,419.65,419.69,35701.0,394.9295,394.9389,394.5723,394.6099,35701.0
2021-04-29 11:35:00,419.73,419.76,419.57,419.63,26610.0,394.6475,394.6757,394.497,394.5534,26610.0
2021-04-29 11:40:00,419.6,419.94,419.59,419.7,28385.0,394.5252,394.8449,394.5158,394.6193,28385.0
2021-04-29 11:45:00,419.68,419.92,419.66,419.75,21936.0,394.6005,394.8261,394.5817,394.6663,21936.0
2021-04-29 11:50:00,419.72,419.87,419.57,419.68,31007.0,394.6381,394.7791,394.497,394.6005,31007.0
2021-04-29 11:55:00,419.66,419.66,418.98,419.2,82242.0,394.5817,394.5817,393.9423,394.1491,82242.0
2021-04-29 12:00:00,419.2,419.22,418.76,418.89,50543.0,394.1491,394.1679,393.7354,393.8577,50543.0
2021-04-29 12:05:00,418.8,418.83,418.01,418.25,52241.0,393.773,393.8013,393.0303,393.2559,52241.0
2021-04-29 12:10:00,418.28,418.67,418.17,418.66,24830.0,393.2841,393.6508,393.1807,393.6414,24830.0
2021-04-29 12:15:00,418.65,418.73,418.28,418.73,42766.0,393.632,393.7072,393.2841,393.7072,42766.0
2021-04-29 12:20:00,418.71,418.82,418.52,418.62,21305.0,393.6884,393.7919,393.5098,393.6038,21305.0
2021-04-29 12:25:00,418.61,418.84,418.25,418.79,45294.0,393.5944,393.8107,393.2559,393.7636,45294.0
2021-04-29 12:30:00,418.66,419.17,418.48,419.08,11560.0,393.6414,394.1209,393.4722,394.0363,11560.0
2021-04-29 12:35:00,419.1,419.25,419.1,419.24,5431.0,394.0551,394.1962,394.0551,394.1868,5431.0
2021-04-29 12:40:00,419.27,419.43,419.17,419.43,6377.0,394.215,394.3654,394.1209,394.3654,6377.0
2021-04-29 12:45:00,419.43,419.65,419.37,419.65,12736.0,394.3654,394.5723,394.309,394.5723,12736.0
2021-04-29 12:50:00,419.61,419.83,419.59,419.79,12810.0,394.5346,394.7415,394.5158,394.7039,12810.0
2021-04-29 12:55:00,419.79,419.8,419.59,419.71,14651.0,394.7039,394.7133,394.5158,394.6287,14651.0
2021-04-29 13:00:00,419.72,419.72,419.37,419.37,14428.0,394.6381,394.6381,394.309,394.309,14428.0
2021-04-29 13:05:00,419.38,419.8,419.38,419.68,13024.0,394.3184,394.7133,394.3184,394.6005,13024.0
2021-04-29 13:10:00,419.75,420.04,419.7,419.88,35230.0,394.6663,394.9389,394.6193,394.7885,35230.0
2021-04-29 13:15:00,419.87,420.11,419.84,420.01,18938.0,394.7791,395.0048,394.7509,394.9107,18938.0
2021-04-29 13:20:00,420.04,420.12,419.97,420.1,13073.0,394.9389,395.0142,394.8731,394.9954,13073.0
2021-04-29 13:25:00,420.06,420.1,419.69,420.05,50095.0,394.9577,394.9954,394.6099,394.9483,50095.0
2021-04-29 13:30:00,420.08,420.11,419.89,419.98,35685.0,394.9766,395.0048,394.7979,394.8825,35685.0
2021-04-29 13:35:00,420.02,420.09,419.76,419.77,46433.0,394.9201,394.986,394.6757,394.6851,46433.0
2021-04-29 13:40:00,419.78,420.32,419.72,420.24,43847.0,394.6945,395.2022,394.6381,395.127,43847.0
2021-04-29 13:45:00,420.28,420.34,420.15,420.26,39143.0,395.1646,395.221,395.0424,395.1458,39143.0
2021-04-29 13:50:00,420.25,420.41,420.22,420.35,42092.0,395.1364,395.2868,395.1082,395.2304,42092.0
2021-04-29 13:55:00,420.35,420.4,420.11,420.16,52246.0,395.2304,395.2774,395.0048,395.0518,52246.0
2021-04-29 14:00:00,420.21,420.33,420.15,420.15,14529.0,395.0988,395.2116,395.0424,395.0424,14529.0
2021-04-29 14:05:00,420.16,420.47,420.16,420.37,20211.0,395.0518,395.3432,395.0518,395.2492,20211.0
2021-04-29 14:10:00,420.37,420.69,420.37,420.62,12421.0,395.2492,395.5501,395.2492,395.4843,12421.0
2021-04-29 14:15:00,420.65,420.85,420.54,420.85,32421.0,395.5125,395.7005,395.4091,395.7005,32421.0
2021-04-29 14:20:00,420.86,420.98,420.78,420.8,33853.0,395.7099,395.8228,395.6347,395.6535,33853.0
2021-04-29 14:25:00,420.83,420.89,420.78,420.87,17563.0,395.6817,395.7381,395.6347,395.7193,17563.0
2021-04-29 14:30:00,420.92,421.24,420.92,421.18,32523.0,395.7664,396.0672,395.7664,396.0108,32523.0
2021-04-29 14:35:00,421.22,421.35,421.17,421.35,14941.0,396.0484,396.1707,396.0014,396.1707,14941.0
2021-04-29 14:40:00,421.34,421.69,421.3,421.68,25303.0,396.1613,396.4903,396.1236,396.4809,25303.0
2021-04-29 14:45:00,421.69,422.08,421.61,421.72,89907.0,396.4903,396.857,396.4151,396.5185,89907.0
2021-04-29 14:50:00,421.73,421.73,421.49,421.67,12923.0,396.528,396.528,396.3023,396.4715,12923.0
2021-04-29 14:55:00,421.66,421.68,421.5,421.6,56411.0,396.4621,396.4809,396.3117,396.4057,56411.0
2021-04-29 15:00:00,421.64,421.96,421.61,421.84,29441.0,396.4433,396.7442,396.4151,396.6314,29441.0
2021-04-29 15:05:00,421.83,422.06,421.7,421.79,40377.0,396.622,396.8382,396.4997,396.5844,40377.0
2021-04-29 15:10:00,421.88,421.94,421.75,421.8,15469.0,396.669,396.7254,396.5468,396.5938,15469.0
2021-04-29 15:15:00,421.79,421.8,421.41,421.53,23213.0,396.5844,396.5938,396.2271,396.3399,23213.0
2021-04-29 15:20:00,421.56,421.65,421.24,421.29,34117.0,396.3681,396.4527,396.0672,396.1142,34117.0
2021-04-29 15:25:00,421.3,421.36,421.17,421.19,34385.0,396.1236,396.1801,396.0014,396.0202,34385.0
2021-04-29 15:30:00,421.19,421.47,421.11,421.41,21188.0,396.0202,396.2835,395.945,396.2271,21188.0
2021-04-29 15:35:00,421.42,421.5,421.31,421.39,22741.0,396.2365,396.3117,396.1331,396.2083,22741.0
2021-04-29 15:40:00,421.43,421.58,421.38,421.51,17495.0,396.2459,396.3869,396.1989,396.3211,17495.0
2021-04-29 15:45:00,421.53,421.87,421.53,421.71,48168.0,396.3399,396.6596,396.3399,396.5091,48168.0
2021-04-29 15:50:00,421.69,421.7,421.35,421.45,48794.0,396.4903,396.4997,396.1707,396.2647,48794.0
2021-04-29 15:55:00,421.44,421.63,421.17,421.58,87769.0,396.2553,396.4339,396.0014,396.3869,87769.0
2021-04-30 09:30:00,419.22,419.48,419.0,419.42,97448.0,394.1679,394.4124,393.9611,394.356,97448.0
2021-04-30 09:35:00,419.44,419.6,419.28,419.54,40965.0,394.3748,394.5252,394.2244,394.4688,40965.0
2021-04-30 09:40:00,419.5,419.6,419.4,419.5,20275.0,394.4312,394.5252,394.3372,394.4312,20275.0
2021-04-30 09:45:00,419.51,419.88,419.49,419.81,37096.0,394.4406,394.7885,394.4218,394.7227,37096.0
2021-04-30 09:50:00,419.82,420.05,419.76,419.85,77835.0,394.7321,394.9483,394.6757,394.7603,77835.0
2021-04-30 09:55:00,419.85,420.09,419.75,420.07,31279.0,394.7603,394.986,394.6663,394.9672,31279.0
2021-04-30 10:00:00,420.07,420.13,419.88,420.01,31193.0,394.9672,395.0236,394.7885,394.9107,31193.0
2021-04-30 10:05:00,419.96,419.98,419.51,419.76,27615.0,394.8637,394.8825,394.4406,394.6757,27615.0
2021-04-30 10:10:00,419.76,419.84,419.34,419.36,32921.0,394.6757,394.7509,394.2808,394.2996,32921.0
2021-04-30 10:15:00,419.39,419.54,419.22,419.46,29011.0,394.3278,394.4688,394.1679,394.3936,29011.0
2021-04-30 10:20:00,419.49,419.64,419.29,419.58,13295.0,394.4218,394.5628,394.2338,394.5064,13295.0
2021-04-30 10:25:00,419.57,420.14,419.49,420.07,18725.0,394.497,395.033,394.4218,394.9672,18725.0
2021-04-30 10:30:00,420.06,420.08,419.84,419.84,20900.0,394.9577,394.9766,394.7509,394.7509,20900.0
2021-04-30 10:35:00,419.87,420.02,419.0,419.12,71490.0,394.7791,394.9201,393.9611,394.0739,71490.0
2021-04-30 10:40:00,419.12,419.54,419.05,419.49,21423.0,394.0739,394.4688,394.0081,394.4218,21423.0
2021-04-30 10:45:00,419.41,419.5,419.19,419.22,25776.0,394.3466,394.4312,394.1397,394.1679,25776.0
2021-04-30 10:50:00,419.22,419.34,419.0,419.05,27389.0,394.1679,394.2808,393.9611,394.0081,27389.0
2021-04-30 10:55:00,419.13,419.32,418.92,419.05,57005.0,394.0833,394.262,393.8859,394.0081,57005.0
2021-04-30 11:00:00,419.11,419.11,418.72,418.95,18873.0,394.0645,394.0645,393.6978,393.9141,18873.0
2021-04-30 11:05:00,418.95,419.06,418.67,418.85,40761.0,393.9141,394.0175,393.6508,393.8201,40761.0
2021-04-30 11:10:00,418.83,419.19,418.67,419.0,22851.0,393.8013,394.1397,393.6508,393.9611,22851.0
2021-04-30 11:15:00,418.91,418.94,418.52,418.55,55258.0,393.8765,393.9047,393.5098,393.538,55258.0
2021-04-30 11:20:00,418.55,419.02,418.43,418.79,45016.0,393.538,393.9799,393.4252,393.7636,45016.0
2021-04-30 11:25:00,418.81,418.82,418.45,418.52,76078.0,393.7824,393.7919,393.444,393.5098,76078.0
2021-04-30 11:30:00,418.47,418.81,418.3,418.73,66242.0,393.4628,393.7824,393.3029,393.7072,66242.0
2021-04-30 11:35:00,418.72,418.98,418.65,418.9,22079.0,393.6978,393.9423,393.632,393.8671,22079.0
2021-04-30 11:40:00,418.88,419.02,418.83,418.94,30083.0,393.8483,393.9799,393.8013,393.9047,30083.0
2021-04-30 11:45:00,418.94,419.25,418.89,419.21,26462.0,393.9047,394.1962,393.8577,394.1585,26462.0
2021-04-30 11:50:00,419.22,419.3,418.87,419.29,50157.0,394.1679,394.2432,393.8389,394.2338,50157.0
2021-04-30 11:55:00,419.27,419.32,419.17,419.21,19078.0,394.215,394.262,394.1209,394.1585,19078.0
2021-04-30 12:00:00,419.23,419.26,419.02,419.04,32264.0,394.1773,394.2056,393.9799,393.9987,32264.0
2021-04-30 12:05:00,419.03,419.46,419.03,419.3,56396.0,393.9893,394.3936,393.9893,394.2432,56396.0
2021-04-30 12:10:00,419.3,419.41,419.29,419.29,23944.0,394.2432,394.3466,394.2338,394.2338,23944.0
2021-04-30 12:15:00,419.27,419.34,419.09,419.26,15701.0,394.215,394.2808,394.0457,394.2056,15701.0
2021-04-30 12:20:00,419.31,419.46,419.17,419.21,16710.0,394.2526,394.3936,394.1209,394.1585,16710.0
2021-04-30 12:25:00,419.23,419.28,419.15,419.28,16891.0,394.1773,394.2244,394.1021,394.2244,16891.0
2021-04-30 12:30:00,419.3,419.4,419.06,419.17,20476.0,394.2432,394.3372,394.0175,394.1209,20476.0
2021-04-30 12:35:00,419.16,419.2,418.93,419.03,29545.0,394.1115,394.1491,393.8953,393.9893,29545.0
2021-04-30 12:40:00,419.0,419.17,418.96,419.03,30259.0,393.9611,394.1209,393.9235,393.9893,30259.0
2021-04-30 12:45:00,419.08,419.18,418.95,419.06,11518.0,394.0363,394.1303,393.9141,394.0175,11518.0
2021-04-30 12:50:00,419.08,419.13,418.88,418.9,17760.0,394.0363,394.0833,393.8483,393.8671,17760.0
2021-04-30 12:55:00,418.9,419.09,418.68,419.09,22729.0,393.8671,394.0457,393.6602,394.0457,22729.0
2021-04-30 13:00:00,419.04,419.06,418.91,419.02,20488.0,393.9987,394.0175,393.8765,393.9799,20488.0
2021-04-30 13:05:00,419.07,419.24,418.97,419.21,21992.0,394.0269,394.1868,393.9329,394.1585,21992.0
2021-04-30 13:10:00,419.22,419.23,418.84,418.98,37690.0,394.1679,394.1773,393.8107,393.9423,37690.0
2021-04-30 13:15:00,419.0,419.07,418.86,418.91,18325.0,393.9611,394.0269,393.8295,393.8765,18325.0
2021-04-30 13:20:00,418.9,419.19,418.89,419.17,32534.0,393.8671,394.1397,393.8577,394.1209,32534.0
2021-04-30 13:25:00,419.15,419.31,419.1,419.31,23553.0,394.1021,394.2526,394.0551,394.2526,23553.0
2021-04-30 13:30:00,419.31,419.48,419.25,419.36,19667.0,394.2526,394.4124,394.1962,394.2996,19667.0
2021-04-30 13:35:00,419.36,419.4,419.25,419.36,20909.0,394.2996,394.3372,394.1962,394.2996,20909.0
2021-04-30 13:40:00,419.36,419.36,419.06,419.15,26419.0,394.2996,394.2996,394.0175,394.1021,26419.0
2021-04-30 13:45:00,419.13,419.13,418.63,418.75,29674.0,394.0833,394.0833,393.6132,393.726,29674.0
2021-04-30 13:50:00,418.73,418.76,418.24,418.35,36031.0,393.7072,393.7354,393.2465,393.3499,36031.0
2021-04-30 13:55:00,418.3,418.3,417.97,418.2,23811.0,393.3029,393.3029,392.9926,393.2089,23811.0
2021-04-30 14:00:00,418.21,418.5,418.09,418.12,39533.0,393.2183,393.491,393.1055,393.1337,39533.0
2021-04-30 14:05:00,418.12,418.44,418.11,418.37,40825.0,393.1337,393.4346,393.1243,393.3687,40825.0
2021-04-30 14:10:00,418.37,418.63,418.27,418.55,34296.0,393.3687,393.6132,393.2747,393.538,34296.0
2021-04-30 14:15:00,418.55,418.67,418.44,418.63,36697.0,393.538,393.6508,393.4346,393.6132,36697.0
2021-04-30 14:20:00,418.66,418.71,418.41,418.5,57778.0,393.6414,393.6884,393.4064,393.491,57778.0
2021-04-30 14:25:00,418.51,418.9,418.39,418.86,32260.0,393.5004,393.8671,393.3875,393.8295,32260.0
2021-04-30 14:30:00,418.85,418.89,418.73,418.81,21268.0,393.8201,393.8577,393.7072,393.7824,21268.0
2021-04-30 14:35:00,418.83,418.9,418.73,418.76,35616.0,393.8013,393.8671,393.7072,393.7354,35616.0
2021-04-30 14:40:00,418.74,419.05,418.73,419.04,37251.0,393.7166,394.0081,393.7072,393.9987,37251.0
2021-04-30 14:45:00,419.04,419.05,418.77,418.8,17144.0,393.9987,394.0081,393.7448,393.773,17144.0
2021-04-30 14:50:00,418.76,418.91,418.63,418.87,31682.0,393.7354,393.8765,393.6132,393.8389,31682.0
2021-04-30 14:55:00,418.88,418.97,418.59,418.65,85536.0,393.8483,393.9329,393.5756,393.632,85536.0
2021-04-30 15:00:00,418.65,419.08,418.51,418.61,54747.0,393.632,394.0363,393.5004,393.5944,54747.0
2021-04-30 15:05:00,418.58,418.73,418.27,418.38,36950.0,393.5662,393.7072,393.2747,393.3781,36950.0
2021-04-30 15:10:00,418.37,418.66,418.34,418.36,105270.0,393.3687,393.6414,393.3405,393.3593,105270.0
2021-04-30 15:15:00,418.31,418.35,418.15,418.25,129635.0,393.3123,393.3499,393.1619,393.2559,129635.0
2021-04-30 15:20:00,418.22,418.78,418.2,418.69,35966.0,393.2277,393.7542,393.2089,393.6696,35966.0
2021-04-30 15:25:00,418.71,419.08,418.71,419.04,35603.0,393.6884,394.0363,393.6884,393.9987,35603.0
2021-04-30 15:30:00,419.07,419.15,418.71,418.83,68227.0,394.0269,394.1021,393.6884,393.8013,68227.0
2021-04-30 15:35:00,418.82,419.07,418.77,418.79,51350.0,393.7919,394.0269,393.7448,393.7636,51350.0
2021-04-30 15:40:00,418.77,418.77,418.27,418.28,54401.0,393.7448,393.7448,393.2747,393.2841,54401.0
2021-04-30 15:45:00,418.27,418.84,417.93,418.79,97994.0,393.2747,393.8107,392.955,393.7636,97994.0
2021-04-30 15:50:00,418.79,418.81,418.31,418.33,118257.0,393.7636,393.7824,393.3123,393.3311,118257.0
2021-04-30 15:55:00,418.38,418.96,418.23,418.89,362937.0,393.3781,393.9235,393.2371,393.8577,362937.0
2021-05-03 09:30:00,421.02,421.08,420.59,420.8,86569.0,395.8604,395.9168,395.4561,395.6535,86569.0
2021-05-03 09:35:00,420.75,420.77,420.21,420.35,22618.0,395.6065,395.6253,395.0988,395.2304,22618.0
2021-05-03 09:40:00,420.36,420.83,420.36,420.74,36070.0,395.2398,395.6817,395.2398,395.5971,36070.0
2021-05-03 09:45:00,420.81,421.11,420.45,421.11,46062.0,395.6629,395.945,395.3244,395.945,46062.0
2021-05-03 09:50:00,421.09,421.35,420.91,421.26,42642.0,395.9262,396.1707,395.757,396.086,42642.0
2021-05-03 09:55:00,421.23,421.43,420.97,421.11,39023.0,396.0578,396.2459,395.8134,395.945,39023.0
2021-05-03 10:00:00,421.04,421.06,420.48,420.69,120186.0,395.8792,395.898,395.3527,395.5501,120186.0
2021-05-03 10:05:00,420.66,421.24,420.5,420.89,163776.0,395.5219,396.0672,395.3715,395.7381,163776.0
2021-05-03 10:10:00,420.94,421.1,420.74,420.98,52644.0,395.7852,395.9356,395.5971,395.8228,52644.0
2021-05-03 10:15:00,420.97,421.34,420.97,421.16,76867.0,395.8134,396.1613,395.8134,395.992,76867.0
2021-05-03 10:20:00,421.18,421.28,420.87,420.93,48344.0,396.0108,396.1048,395.7193,395.7758,48344.0
2021-05-03 10:25:00,420.87,421.19,420.79,420.91,74676.0,395.7193,396.0202,395.6441,395.757,74676.0
2021-05-03 10:30:00,420.98,421.21,420.93,421.1,45335.0,395.8228,396.039,395.7758,395.9356,45335.0
2021-05-03 10:35:00,421.14,421.33,420.81,420.85,28528.0,395.9732,396.1519,395.6629,395.7005,28528.0
2021-05-03 10:40:00,420.83,421.02,420.76,420.78,41069.0,395.6817,395.8604,395.6159,395.6347,41069.0
2021-05-03 10:45:00,420.74,420.99,420.68,420.79,25976.0,395.5971,395.8322,395.5407,395.6441,25976.0
2021-05-03 10:50:00,420.78,420.89,420.19,420.36,86529.0,395.6347,395.7381,395.08,395.2398,86529.0
2021-05-03 10:55:00,420.33,420.39,420.22,420.38,49291.0,395.2116,395.268,395.1082,395.2586,49291.0
2021-05-03 11:00:00,420.33,420.33,420.01,420.06,63976.0,395.2116,395.2116,394.9107,394.9577,63976.0
2021-05-03 11:05:00,420.04,420.36,419.98,420.35,31402.0,394.9389,395.2398,394.8825,395.2304,31402.0
2021-05-03 11:10:00,420.35,420.35,419.83,419.99,50937.0,395.2304,395.2304,394.7415,394.8919,50937.0
2021-05-03 11:15:00,419.96,420.24,419.85,420.08,28121.0,394.8637,395.127,394.7603,394.9766,28121.0
2021-05-03 11:20:00,420.08,420.19,419.92,420.07,27119.0,394.9766,395.08,394.8261,394.9672,27119.0
2021-05-03 11:25:00,420.08,420.08,419.75,419.8,39948.0,394.9766,394.9766,394.6663,394.7133,39948.0
2021-05-03 11:30:00,419.8,420.32,419.74,420.29,47471.0,394.7133,395.2022,394.6569,395.174,47471.0
2021-05-03 11:35:00,420.29,420.45,420.27,420.34,35805.0,395.174,395.3244,395.1552,395.221,35805.0
2021-05-03 11:40:00,420.32,420.53,420.23,420.51,22047.0,395.2022,395.3997,395.1176,395.3809,22047.0
2021-05-03 11:45:00,420.5,420.56,420.38,420.4,23530.0,395.3715,395.4279,395.2586,395.2774,23530.0
2021-05-03 11:50:00,420.41,420.46,420.0,420.05,28405.0,395.2868,395.3338,394.9013,394.9483,28405.0
2021-05-03 11:55:00,420.04,420.46,420.01,420.4,17155.0,394.9389,395.3338,394.9107,395.2774,17155.0
2021-05-03 12:00:00,420.4,420.4,420.23,420.33,14256.0,395.2774,395.2774,395.1176,395.2116,14256.0
2021-05-03 12:05:00,420.32,420.37,420.2,420.22,17854.0,395.2022,395.2492,395.0894,395.1082,17854.0
2021-05-03 12:10:00,420.2,420.26,420.06,420.19,23161.0,395.0894,395.1458,394.9577,395.08,23161.0
2021-05-03 12:15:00,420.15,420.19,420.09,420.12,32830.0,395.0424,395.08,394.986,395.0142,32830.0
2021-05-03 12:20:00,420.06,420.25,419.94,420.14,21106.0,394.9577,395.1364,394.8449,395.033,21106.0
2021-05-03 12:25:00,420.09,420.19,419.94,420.0,25206.0,394.986,395.08,394.8449,394.9013,25206.0
2021-05-03 12:30:00,419.98,420.04,419.82,420.02,24350.0,394.8825,394.9389,394.7321,394.9201,24350.0
2021-05-03 12:35:00,419.97,419.99,419.87,419.94,13356.0,394.8731,394.8919,394.7791,394.8449,13356.0
2021-05-03 12:40:00,419.99,420.07,419.86,419.87,48944.0,394.8919,394.9672,394.7697,394.7791,48944.0
2021-05-03 12:45:00,419.87,420.01,419.8,419.87,57639.0,394.7791,394.9107,394.7133,394.7791,57639.0
2021-05-03 12:50:00,419.87,420.08,419.78,420.08,58846.0,394.7791,394.9766,394.6945,394.9766,58846.0
2021-05-03 12:55:00,420.06,420.15,419.95,420.06,18403.0,394.9577,395.0424,394.8543,394.9577,18403.0
2021-05-03 13:00:00,420.08,420.2,420.05,420.09,11562.0,394.9766,395.0894,394.9483,394.986,11562.0
2021-05-03 13:05:00,420.1,420.23,420.02,420.11,18517.0,394.9954,395.1176,394.9201,395.0048,18517.0
2021-05-03 13:10:00,420.07,420.16,419.98,420.08,10756.0,394.9672,395.0518,394.8825,394.9766,10756.0
2021-05-03 13:15:00,420.07,420.2,420.03,420.13,35028.0,394.9672,395.0894,394.9295,395.0236,35028.0
2021-05-03 13:20:00,420.14,420.29,419.94,419.95,21411.0,395.033,395.174,394.8449,394.8543,21411.0
2021-05-03 13:25:00,419.92,420.08,419.86,419.94,16835.0,394.8261,394.9766,394.7697,394.8449,16835.0
2021-05-03 13:30:00,419.91,420.02,419.88,420.01,26611.0,394.8167,394.9201,394.7885,394.9107,26611.0
2021-05-03 13:35:00,420.0,420.07,419.89,420.03,189913.0,394.9013,394.9672,394.7979,394.9295,189913.0
2021-05-03 13:40:00,420.06,420.2,420.0,420.08,21807.0,394.9577,395.0894,394.9013,394.9766,21807.0
2021-05-03 13:45:00,420.08,420.21,420.08,420.14,12612.0,394.9766,395.0988,394.9766,395.033,12612.0
2021-05-03 13:50:00,420.14,420.21,420.02,420.15,16368.0,395.033,395.0988,394.9201,395.0424,16368.0
2021-05-03 13:55:00,420.16,420.19,420.12,420.16,69211.0,395.0518,395.08,395.0142,395.0518,69211.0
2021-05-03 14:00:00,420.17,420.34,420.17,420.27,33669.0,395.0612,395.221,395.0612,395.1552,33669.0
2021-05-03 14:05:00,420.27,420.43,420.24,420.27,37564.0,395.1552,395.3056,395.127,395.1552,37564.0
2021-05-03 14:10:00,420.27,420.37,420.25,420.37,11518.0,395.1552,395.2492,395.1364,395.2492,11518.0
2021-05-03 14:15:00,420.39,420.43,420.29,420.38,17906.0,395.268,395.3056,395.174,395.2586,17906.0
2021-05-03 14:20:00,420.4,420.44,420.28,420.37,21404.0,395.2774,395.315,395.1646,395.2492,21404.0
2021-05-03 14:25:00,420.38,420.56,420.38,420.52,28561.0,395.2586,395.4279,395.2586,395.3903,28561.0
2021-05-03 14:30:00,420.53,420.81,420.52,420.67,27901.0,395.3997,395.6629,395.3903,395.5313,27901.0
2021-05-03 14:35:00,420.67,420.7,420.51,420.58,27075.0,395.5313,395.5595,395.3809,395.4467,27075.0
2021-05-03 14:40:00,420.59,420.7,420.57,420.64,38837.0,395.4561,395.5595,395.4373,395.5031,38837.0
2021-05-03 14:45:00,420.64,420.76,420.62,420.66,18491.0,395.5031,395.6159,395.4843,395.5219,18491.0
2021-05-03 14:50:00,420.68,420.84,420.67,420.83,38816.0,395.5407,395.6911,395.5313,395.6817,38816.0
2021-05-03 14:55:00,420.83,420.85,420.6,420.71,38535.0,395.6817,395.7005,395.4655,395.5689,38535.0
2021-05-03 15:00:00,420.7,420.72,420.47,420.49,46281.0,395.5595,395.5783,395.3432,395.3621,46281.0
2021-05-03 15:05:00,420.49,420.68,420.35,420.57,63391.0,395.3621,395.5407,395.2304,395.4373,63391.0
2021-05-03 15:10:00,420.55,420.55,420.35,420.35,57898.0,395.4185,395.4185,395.2304,395.2304,57898.0
2021-05-03 15:15:00,420.36,420.38,420.07,420.14,41983.0,395.2398,395.2586,394.9672,395.033,41983.0
2021-05-03 15:20:00,420.13,420.21,420.09,420.17,33324.0,395.0236,395.0988,394.986,395.0612,33324.0
2021-05-03 15:25:00,420.18,420.24,420.1,420.2,36087.0,395.0706,395.127,394.9954,395.0894,36087.0
2021-05-03 15:30:00,420.2,420.22,419.93,420.07,57047.0,395.0894,395.1082,394.8355,394.9672,57047.0
2021-05-03 15:35:00,420.06,420.15,419.96,419.97,36073.0,394.9577,395.0424,394.8637,394.8731,36073.0
2021-05-03 15:40:00,419.98,420.04,419.84,419.92,49733.0,394.8825,394.9389,394.7509,394.8261,49733.0
2021-05-03 15:45:00,419.91,419.93,419.74,419.75,55906.0,394.8167,394.8355,394.6569,394.6663,55906.0
2021-05-03 15:50:00,419.79,419.81,419.5,419.52,89582.0,394.7039,394.7227,394.4312,394.45,89582.0
2021-05-03 15:55:00,419.55,419.86,419.28,419.79,297774.0,394.4782,394.7697,394.2244,394.7039,297774.0
2021-05-04 09:30:00,417.68,418.17,417.32,417.77,213147.0,392.72,393.1807,392.3815,392.8046,213147.0
2021-05-04 09:35:00,417.79,417.83,417.38,417.41,72345.0,392.8234,392.861,392.4379,392.4661,72345.0
2021-05-04 09:40:00,417.42,417.43,416.48,416.49,59659.0,392.4755,392.4849,391.5917,391.6011,59659.0
2021-05-04 09:45:00,416.45,416.52,415.73,416.01,117422.0,391.5635,391.6293,390.8865,391.1498,117422.0
2021-05-04 09:50:00,415.99,416.01,415.45,415.83,102987.0,391.131,391.1498,390.6232,390.9805,102987.0
2021-05-04 09:55:00,415.86,415.91,415.34,415.44,86860.0,391.0087,391.0557,390.5198,390.6138,86860.0
2021-05-04 10:00:00,415.35,415.43,414.73,415.09,90156.0,390.5292,390.6044,389.9463,390.2848,90156.0
2021-05-04 10:05:00,415.02,415.7,414.79,415.57,61143.0,390.2189,390.8583,390.0027,390.7361,61143.0
2021-05-04 10:10:00,415.55,415.59,414.97,415.56,60188.0,390.7173,390.7549,390.1719,390.7267,60188.0
2021-05-04 10:15:00,415.5,415.94,414.91,415.94,43600.0,390.6702,391.084,390.1155,391.084,43600.0
2021-05-04 10:20:00,415.92,415.92,415.55,415.69,61921.0,391.0652,391.0652,390.7173,390.8489,61921.0
2021-05-04 10:25:00,415.64,416.16,415.62,415.88,59155.0,390.8019,391.2908,390.7831,391.0275,59155.0
2021-05-04 10:30:00,415.89,415.89,415.09,415.16,80634.0,391.0369,391.0369,390.2848,390.3506,80634.0
2021-05-04 10:35:00,415.17,415.98,415.13,415.97,61819.0,390.36,391.1216,390.3224,391.1122,61819.0
2021-05-04 10:40:00,415.99,416.06,415.44,415.52,50757.0,391.131,391.1968,390.6138,390.6891,50757.0
2021-05-04 10:45:00,415.49,415.68,414.99,415.19,53207.0,390.6608,390.8395,390.1907,390.3788,53207.0
2021-05-04 10:50:00,415.16,415.18,414.87,415.15,56799.0,390.3506,390.3694,390.0779,390.3412,56799.0
2021-05-04 10:55:00,415.16,415.4,414.79,414.82,51741.0,390.3506,390.5762,390.0027,390.0309,51741.0
2021-05-04 11:00:00,414.84,415.29,414.5,414.98,52228.0,390.0497,390.4728,389.73,390.1813,52228.0
2021-05-04 11:05:00,415.05,415.14,414.41,415.1,53103.0,390.2471,390.3318,389.6454,390.2942,53103.0
2021-05-04 11:10:00,415.09,415.13,413.82,413.87,86978.0,390.2848,390.3224,389.0906,389.1377,86978.0
2021-05-04 11:15:00,413.86,413.99,413.57,413.86,79876.0,389.1283,389.2505,388.8556,389.1283,79876.0
2021-05-04 11:20:00,413.86,414.08,413.54,413.77,66055.0,389.1283,389.3351,388.8274,389.0436,66055.0
2021-05-04 11:25:00,413.7,414.49,413.61,414.48,54480.0,388.9778,389.7206,388.8932,389.7112,54480.0
2021-05-04 11:30:00,414.43,414.68,414.3,414.4,47338.0,389.6642,389.8993,389.542,389.636,47338.0
2021-05-04 11:35:00,414.39,414.77,414.31,414.55,27634.0,389.6266,389.9839,389.5514,389.777,27634.0
2021-05-04 11:40:00,414.46,414.53,414.1,414.34,38327.0,389.6924,389.7582,389.3539,389.5796,38327.0
2021-05-04 11:45:00,414.36,414.36,413.9,414.14,45233.0,389.5984,389.5984,389.1659,389.3915,45233.0
2021-05-04 11:50:00,414.03,414.03,413.48,413.56,51309.0,389.2881,389.2881,388.771,388.8462,51309.0
2021-05-04 11:55:00,413.57,413.76,413.25,413.69,60867.0,388.8556,389.0342,388.5547,388.9684,60867.0
2021-05-04 12:00:00,413.63,414.27,413.55,414.23,52420.0,388.912,389.5138,388.8368,389.4761,52420.0
2021-05-04 12:05:00,414.19,414.61,414.03,414.48,20328.0,389.4385,389.8334,389.2881,389.7112,20328.0
2021-05-04 12:10:00,414.5,415.05,414.5,414.93,26244.0,389.73,390.2471,389.73,390.1343,26244.0
2021-05-04 12:15:00,414.9,415.0,414.72,414.92,59961.0,390.1061,390.2001,389.9369,390.1249,59961.0
2021-05-04 12:20:00,415.02,415.07,414.7,414.74,40768.0,390.2189,390.2659,389.9181,389.9557,40768.0
2021-05-04 12:25:00,414.74,415.02,414.66,415.02,572188.0,389.9557,390.2189,389.8804,390.2189,572188.0
2021-05-04 12:30:00,414.97,414.97,414.47,414.56,59070.0,390.1719,390.1719,389.7018,389.7864,59070.0
2021-05-04 12:35:00,414.61,414.89,414.48,414.56,27299.0,389.8334,390.0967,389.7112,389.7864,27299.0
2021-05-04 12:40:00,414.6,414.6,414.27,414.34,33123.0,389.824,389.824,389.5138,389.5796,33123.0
2021-05-04 12:45:00,414.33,414.48,414.17,414.39,36860.0,389.5702,389.7112,389.4197,389.6266,36860.0
2021-05-04 12:50:00,414.37,414.73,414.36,414.48,45928.0,389.6078,389.9463,389.5984,389.7112,45928.0
2021-05-04 12:55:00,414.48,414.61,414.35,414.36,41843.0,389.7112,389.8334,389.589,389.5984,41843.0
2021-05-04 13:00:00,414.35,414.94,414.18,414.83,32174.0,389.589,390.1437,389.4291,390.0403,32174.0
2021-05-04 13:05:00,414.83,414.99,414.5,414.9,44401.0,390.0403,390.1907,389.73,390.1061,44401.0
2021-05-04 13:10:00,414.9,415.18,414.74,415.17,24839.0,390.1061,390.3694,389.9557,390.36,24839.0
2021-05-04 13:15:00,415.14,415.31,414.93,415.03,55593.0,390.3318,390.4916,390.1343,390.2283,55593.0
2021-05-04 13:20:00,415.05,415.3,415.0,415.19,55524.0,390.2471,390.4822,390.2001,390.3788,55524.0
2021-05-04 13:25:00,415.15,415.49,415.13,415.28,41970.0,390.3412,390.6608,390.3224,390.4634,41970.0
2021-05-04 13:30:00,415.26,415.42,415.02,415.4,61011.0,390.4446,390.595,390.2189,390.5762,61011.0
2021-05-04 13:35:00,415.42,415.53,415.32,415.4,18204.0,390.595,390.6985,390.501,390.5762,18204.0
2021-05-04 13:40:00,415.41,415.41,415.02,415.14,32782.0,390.5856,390.5856,390.2189,390.3318,32782.0
2021-05-04 13:45:00,415.1,415.3,414.79,415.04,82684.0,390.2942,390.4822,390.0027,390.2377,82684.0
2021-05-04 13:50:00,415.03,415.08,414.78,414.84,31964.0,390.2283,390.2753,389.9933,390.0497,31964.0
2021-05-04 13:55:00,414.83,415.2,414.8,415.08,32703.0,390.0403,390.3882,390.0121,390.2753,32703.0
2021-05-04 14:00:00,415.1,415.18,414.77,415.17,54072.0,390.2942,390.3694,389.9839,390.36,54072.0
2021-05-04 14:05:00,415.22,415.39,415.02,415.28,63337.0,390.407,390.5668,390.2189,390.4634,63337.0
2021-05-04 14:10:00,415.29,415.83,415.16,415.83,69108.0,390.4728,390.9805,390.3506,390.9805,69108.0
2021-05-04 14:15:00,415.85,415.85,415.5,415.55,52342.0,390.9993,390.9993,390.6702,390.7173,52342.0
2021-05-04 14:20:00,415.54,415.65,415.24,415.4,80559.0,390.7079,390.8113,390.4258,390.5762,80559.0
2021-05-04 14:25:00,415.41,415.44,415.09,415.32,33496.0,390.5856,390.6138,390.2848,390.501,33496.0
2021-05-04 14:30:00,415.3,415.58,415.25,415.5,28536.0,390.4822,390.7455,390.4352,390.6702,28536.0
2021-05-04 14:35:00,415.49,415.64,415.45,415.53,30599.0,390.6608,390.8019,390.6232,390.6985,30599.0
2021-05-04 14:40:00,415.53,415.73,415.36,415.67,31305.0,390.6985,390.8865,390.5386,390.8301,31305.0
2021-05-04 14:45:00,415.67,415.94,415.67,415.85,30439.0,390.8301,391.084,390.8301,390.9993,30439.0
2021-05-04 14:50:00,415.88,415.95,415.76,415.77,31504.0,391.0275,391.0934,390.9147,390.9241,31504.0
2021-05-04 14:55:00,415.8,415.97,415.67,415.69,28988.0,390.9523,391.1122,390.8301,390.8489,28988.0
2021-05-04 15:00:00,415.67,415.87,415.22,415.75,60461.0,390.8301,391.0181,390.407,390.9053,60461.0
2021-05-04 15:05:00,415.76,415.77,415.2,415.37,42776.0,390.9147,390.9241,390.3882,390.548,42776.0
2021-05-04 15:10:00,415.44,415.67,415.23,415.26,44684.0,390.6138,390.8301,390.4164,390.4446,44684.0
2021-05-04 15:15:00,415.26,415.46,415.19,415.37,43625.0,390.4446,390.6326,390.3788,390.548,43625.0
2021-05-04 15:20:00,415.37,415.47,415.18,415.21,46164.0,390.548,390.642,390.3694,390.3976,46164.0
2021-05-04 15:25:00,415.21,415.56,415.07,415.48,414068.0,390.3976,390.7267,390.2659,390.6514,414068.0
2021-05-04 15:30:00,415.45,415.9,415.18,415.9,66908.0,390.6232,391.0463,390.3694,391.0463,66908.0
2021-05-04 15:35:00,415.89,416.21,415.84,416.03,67926.0,391.0369,391.3378,390.9899,391.1686,67926.0
2021-05-04 15:40:00,416.05,416.06,415.54,415.57,53328.0,391.1874,391.1968,390.7079,390.7361,53328.0
2021-05-04 15:45:00,415.59,415.72,415.38,415.63,74953.0,390.7549,390.8771,390.5574,390.7925,74953.0
2021-05-04 15:50:00,415.62,416.34,415.62,416.12,124044.0,390.7831,391.4601,390.7831,391.2532,124044.0
2021-05-04 15:55:00,416.12,417.25,416.11,417.23,201588.0,391.2532,392.3157,391.2438,392.2969,201588.0
2021-05-05 09:30:00,418.94,419.03,418.48,418.48,112308.0,393.9047,393.9893,393.4722,393.4722,112308.0
2021-05-05 09:35:00,418.48,418.48,417.85,418.13,58555.0,393.4722,393.4722,392.8798,393.1431,58555.0
2021-05-05 09:40:00,418.13,418.39,418.1,418.3,42935.0,393.1431,393.3875,393.1149,393.3029,42935.0
2021-05-05 09:45:00,418.31,418.63,418.27,418.37,43999.0,393.3123,393.6132,393.2747,393.3687,43999.0
2021-05-05 09:50:00,418.37,418.58,418.15,418.23,46655.0,393.3687,393.5662,393.1619,393.2371,46655.0
2021-05-05 09:55:00,418.25,418.38,418.05,418.13,44023.0,393.2559,393.3781,393.0679,393.1431,44023.0
2021-05-05 10:00:00,418.16,418.25,416.87,417.1,77980.0,393.1713,393.2559,391.9584,392.1746,77980.0
2021-05-05 10:05:00,417.1,417.27,416.89,417.21,51155.0,392.1746,392.3345,391.9772,392.2781,51155.0
2021-05-05 10:10:00,417.18,417.51,416.94,417.35,42821.0,392.2499,392.5601,392.0242,392.4097,42821.0
2021-05-05 10:15:00,417.36,417.36,417.05,417.18,38666.0,392.4191,392.4191,392.1276,392.2499,38666.0
2021-05-05 10:20:00,417.06,417.23,416.53,416.79,52772.0,392.137,392.2969,391.6387,391.8832,52772.0
2021-05-05 10:25:00,416.82,417.47,416.82,417.38,49842.0,391.9114,392.5225,391.9114,392.4379,49842.0
2021-05-05 10:30:00,417.38,417.62,417.16,417.59,114145.0,392.4379,392.6636,392.231,392.6354,114145.0
2021-05-05 10:35:00,417.59,417.72,417.47,417.62,41158.0,392.6354,392.7576,392.5225,392.6636,41158.0
2021-05-05 10:40:00,417.63,417.95,417.59,417.84,47097.0,392.673,392.9738,392.6354,392.8704,47097.0
2021-05-05 10:45:00,417.85,417.95,417.8,417.82,32802.0,392.8798,392.9738,392.8328,392.8516,32802.0
2021-05-05 10:50:00,417.88,418.01,417.84,417.9,12495.0,392.908,393.0303,392.8704,392.9268,12495.0
2021-05-05 10:55:00,417.94,418.08,417.87,418.04,18206.0,392.9644,393.0961,392.8986,393.0585,18206.0
2021-05-05 11:00:00,417.96,418.11,417.74,418.02,29457.0,392.9832,393.1243,392.7764,393.0397,29457.0
2021-05-05 11:05:00,418.03,418.22,418.01,418.13,11085.0,393.0491,393.2277,393.0303,393.1431,11085.0
2021-05-05 11:10:00,418.12,418.3,418.08,418.22,25167.0,393.1337,393.3029,393.0961,393.2277,25167.0
2021-05-05 11:15:00,418.2,418.38,418.18,418.3,21450.0,393.2089,393.3781,393.1901,393.3029,21450.0
2021-05-05 11:20:00,418.31,418.5,418.21,418.28,12157.0,393.3123,393.491,393.2183,393.2841,12157.0
2021-05-05 11:25:00,418.27,418.28,418.06,418.22,8208.0,393.2747,393.2841,393.0773,393.2277,8208.0
2021-05-05 11:30:00,418.5,418.65,418.46,418.62,13485.0,393.491,393.632,393.4534,393.6038,13485.0
2021-05-05 11:35:00,418.64,418.7,418.56,418.68,22026.0,393.6226,393.679,393.5474,393.6602,22026.0
2021-05-05 11:40:00,418.68,418.94,418.64,418.86,18544.0,393.6602,393.9047,393.6226,393.8295,18544.0
2021-05-05 11:45:00,418.91,418.97,418.82,418.93,31482.0,393.8765,393.9329,393.7919,393.8953,31482.0
2021-05-05 11:50:00,418.94,419.1,418.88,419.01,13333.0,393.9047,394.0551,393.8483,393.9705,13333.0
2021-05-05 11:55:00,419.03,419.16,419.01,419.14,17640.0,393.9893,394.1115,393.9705,394.0927,17640.0
2021-05-05 12:00:00,419.19,419.21,419.06,419.14,20740.0,394.1397,394.1585,394.0175,394.0927,20740.0
2021-05-05 12:05:00,419.14,419.15,419.1,419.12,6173.0,394.0927,394.1021,394.0551,394.0739,6173.0
2021-05-05 12:10:00,419.12,419.12,418.86,418.86,10848.0,394.0739,394.0739,393.8295,393.8295,10848.0
2021-05-05 12:15:00,418.86,419.0,418.86,418.92,12530.0,393.8295,393.9611,393.8295,393.8859,12530.0
2021-05-05 12:20:00,418.97,419.02,418.78,418.79,17423.0,393.9329,393.9799,393.7542,393.7636,17423.0
2021-05-05 12:25:00,418.79,418.9,418.66,418.78,252751.0,393.7636,393.8671,393.6414,393.7542,252751.0
2021-05-05 12:30:00,418.82,418.9,418.68,418.7,31881.0,393.7919,393.8671,393.6602,393.679,31881.0
2021-05-05 12:35:00,418.69,418.71,418.54,418.55,12554.0,393.6696,393.6884,393.5286,393.538,12554.0
2021-05-05 12:40:00,418.55,418.58,418.36,418.46,17744.0,393.538,393.5662,393.3593,393.4534,17744.0
2021-05-05 12:45:00,418.45,418.66,418.45,418.56,25348.0,393.444,393.6414,393.444,393.5474,25348.0
2021-05-05 12:50:00,418.57,418.57,418.44,418.54,20468.0,393.5568,393.5568,393.4346,393.5286,20468.0
2021-05-05 12:55:00,418.55,418.56,418.18,418.23,21484.0,393.538,393.5474,393.1901,393.2371,21484.0
2021-05-05 13:00:00,418.22,418.37,417.92,417.99,28122.0,393.2277,393.3687,392.9456,393.0114,28122.0
2021-05-05 13:05:00,418.01,418.22,417.99,418.17,18411.0,393.0303,393.2277,393.0114,393.1807,18411.0
2021-05-05 13:10:00,418.18,418.26,418.11,418.13,11020.0,393.1901,393.2653,393.1243,393.1431,11020.0
2021-05-05 13:15:00,418.12,418.34,418.09,418.31,44175.0,393.1337,393.3405,393.1055,393.3123,44175.0
2021-05-05 13:20:00,418.3,418.35,418.23,418.31,35008.0,393.3029,393.3499,393.2371,393.3123,35008.0
2021-05-05 13:25:00,418.3,418.4,418.23,418.38,38786.0,393.3029,393.3969,393.2371,393.3781,38786.0
2021-05-05 13:30:00,418.4,418.56,418.39,418.5,23428.0,393.3969,393.5474,393.3875,393.491,23428.0
2021-05-05 13:35:00,418.47,418.6,418.39,418.51,32856.0,393.4628,393.585,393.3875,393.5004,32856.0
2021-05-05 13:40:00,418.5,418.6,418.43,418.5,38436.0,393.491,393.585,393.4252,393.491,38436.0
2021-05-05 13:45:00,418.49,418.58,418.47,418.56,34430.0,393.4816,393.5662,393.4628,393.5474,34430.0
2021-05-05 13:50:00,418.57,418.71,418.54,418.65,25868.0,393.5568,393.6884,393.5286,393.632,25868.0
2021-05-05 13:55:00,418.64,418.65,418.3,418.45,47310.0,393.6226,393.632,393.3029,393.444,47310.0
2021-05-05 14:00:00,418.49,418.53,418.23,418.24,23883.0,393.4816,393.5192,393.2371,393.2465,23883.0
2021-05-05 14:05:00,418.23,418.34,418.03,418.04,22816.0,393.2371,393.3405,393.0491,393.0585,22816.0
2021-05-05 14:10:00,418.05,418.54,418.05,418.54,30622.0,393.0679,393.5286,393.0679,393.5286,30622.0
2021-05-05 14:15:00,418.52,418.67,418.16,418.54,32465.0,393.5098,393.6508,393.1713,393.5286,32465.0
2021-05-05 14:20:00,418.52,418.53,418.42,418.44,29779.0,393.5098,393.5192,393.4158,393.4346,29779.0
2021-05-05 14:25:00,418.42,418.67,418.3,418.61,20177.0,393.4158,393.6508,393.3029,393.5944,20177.0
2021-05-05 14:30:00,418.59,418.66,418.49,418.6,212395.0,393.5756,393.6414,393.4816,393.585,212395.0
2021-05-05 14:35:00,418.59,418.59,418.45,418.49,16627.0,393.5756,393.5756,393.444,393.4816,16627.0
2021-05-05 14:40:00,418.46,418.57,418.39,418.4,14640.0,393.4534,393.5568,393.3875,393.3969,14640.0
2021-05-05 14:45:00,418.39,418.81,418.38,418.76,24813.0,393.3875,393.7824,393.3781,393.7354,24813.0
2021-05-05 14:50:00,418.77,418.77,418.48,418.52,34933.0,393.7448,393.7448,393.4722,393.5098,34933.0
2021-05-05 14:55:00,418.56,418.63,418.25,418.31,28431.0,393.5474,393.6132,393.2559,393.3123,28431.0
2021-05-05 15:00:00,418.28,418.39,417.7,417.94,52502.0,393.2841,393.3875,392.7388,392.9644,52502.0
2021-05-05 15:05:00,417.9,418.25,417.72,417.72,30187.0,392.9268,393.2559,392.7576,392.7576,30187.0
2021-05-05 15:10:00,417.73,417.91,417.6,417.67,25983.0,392.767,392.9362,392.6448,392.7106,25983.0
2021-05-05 15:15:00,417.66,417.67,417.36,417.48,24342.0,392.7012,392.7106,392.4191,392.5319,24342.0
2021-05-05 15:20:00,417.48,417.48,416.95,417.06,74818.0,392.5319,392.5319,392.0336,392.137,74818.0
2021-05-05 15:25:00,416.97,417.31,416.74,417.19,97102.0,392.0524,392.3721,391.8361,392.2593,97102.0
2021-05-05 15:30:00,417.13,417.4,416.96,417.32,35733.0,392.2028,392.4567,392.043,392.3815,35733.0
2021-05-05 15:35:00,417.37,417.57,417.35,417.47,35749.0,392.4285,392.6165,392.4097,392.5225,35749.0
2021-05-05 15:40:00,417.44,417.61,417.3,417.55,39285.0,392.4943,392.6542,392.3627,392.5977,39285.0
2021-05-05 15:45:00,417.53,417.71,417.25,417.25,48830.0,392.5789,392.7482,392.3157,392.3157,48830.0
2021-05-05 15:50:00,417.28,417.41,416.88,417.33,57668.0,392.3439,392.4661,391.9678,392.3909,57668.0
2021-05-05 15:55:00,417.27,417.36,416.97,417.29,191754.0,392.3345,392.4191,392.0524,392.3533,191754.0
2021-05-06 09:30:00,417.45,417.48,416.58,416.59,94164.0,392.5037,392.5319,391.6857,391.6951,94164.0
2021-05-06 09:35:00,416.57,417.89,416.52,417.87,51342.0,391.6763,392.9174,391.6293,392.8986,51342.0
2021-05-06 09:40:00,417.87,417.87,416.91,417.03,39919.0,392.8986,392.8986,391.996,392.1088,39919.0
2021-05-06 09:45:00,416.96,417.29,416.74,416.92,32774.0,392.043,392.3533,391.8361,392.0054,32774.0
2021-05-06 09:50:00,416.91,417.39,416.79,417.04,43687.0,391.996,392.4473,391.8832,392.1182,43687.0
2021-05-06 09:55:00,417.0,417.02,416.36,416.36,47889.0,392.0806,392.0994,391.4789,391.4789,47889.0
2021-05-06 10:00:00,416.34,416.43,415.76,416.23,60144.0,391.4601,391.5447,390.9147,391.3566,60144.0
2021-05-06 10:05:00,416.2,416.23,415.73,415.73,41842.0,391.3284,391.3566,390.8865,390.8865,41842.0
2021-05-06 10:10:00,415.78,416.3,415.78,415.98,36029.0,390.9335,391.4224,390.9335,391.1216,36029.0
2021-05-06 10:15:00,415.96,416.08,415.36,415.52,43060.0,391.1028,391.2156,390.5386,390.6891,43060.0
2021-05-06 10:20:00,415.4,415.95,415.25,415.93,58004.0,390.5762,391.0934,390.4352,391.0746,58004.0
2021-05-06 10:25:00,415.95,416.16,415.72,415.87,40101.0,391.0934,391.2908,390.8771,391.0181,40101.0
2021-05-06 10:30:00,415.84,416.3,415.76,416.27,42661.0,390.9899,391.4224,390.9147,391.3942,42661.0
2021-05-06 10:35:00,416.27,416.85,416.25,416.68,33845.0,391.3942,391.9396,391.3754,391.7797,33845.0
2021-05-06 10:40:00,416.68,416.94,416.49,416.53,52279.0,391.7797,392.0242,391.6011,391.6387,52279.0
2021-05-06 10:45:00,416.55,416.77,416.43,416.46,23785.0,391.6575,391.8644,391.5447,391.5729,23785.0
2021-05-06 10:50:00,416.49,416.85,416.46,416.71,27183.0,391.6011,391.9396,391.5729,391.8079,27183.0
2021-05-06 10:55:00,416.83,416.88,416.45,416.7,22155.0,391.9208,391.9678,391.5635,391.7985,22155.0
2021-05-06 11:00:00,416.72,416.83,416.39,416.63,57651.0,391.8173,391.9208,391.5071,391.7327,57651.0
2021-05-06 11:05:00,416.68,416.76,415.88,416.0,48561.0,391.7797,391.855,391.0275,391.1404,48561.0
2021-05-06 11:10:00,415.95,416.15,415.85,415.93,39781.0,391.0934,391.2814,390.9993,391.0746,39781.0
2021-05-06 11:15:00,415.97,416.5,415.95,416.48,36991.0,391.1122,391.6105,391.0934,391.5917,36991.0
2021-05-06 11:20:00,416.46,417.27,416.41,417.23,72375.0,391.5729,392.3345,391.5259,392.2969,72375.0
2021-05-06 11:25:00,417.25,417.69,417.23,417.64,115718.0,392.3157,392.7294,392.2969,392.6824,115718.0
2021-05-06 11:30:00,417.66,418.27,417.54,418.27,66386.0,392.7012,393.2747,392.5883,393.2747,66386.0
2021-05-06 11:35:00,418.25,418.4,418.17,418.36,34292.0,393.2559,393.3969,393.1807,393.3593,34292.0
2021-05-06 11:40:00,418.3,418.94,418.3,418.8,43950.0,393.3029,393.9047,393.3029,393.773,43950.0
2021-05-06 11:45:00,418.78,418.94,418.69,418.89,27968.0,393.7542,393.9047,393.6696,393.8577,27968.0
2021-05-06 11:50:00,418.95,419.17,418.56,418.56,54741.0,393.9141,394.1209,393.5474,393.5474,54741.0
2021-05-06 11:55:00,418.57,418.75,418.5,418.51,38077.0,393.5568,393.726,393.491,393.5004,38077.0
2021-05-06 12:00:00,418.5,418.59,418.4,418.55,87762.0,393.491,393.5756,393.3969,393.538,87762.0
2021-05-06 12:05:00,418.58,418.58,418.34,418.39,20284.0,393.5662,393.5662,393.3405,393.3875,20284.0
2021-05-06 12:10:00,418.38,418.44,418.18,418.18,15479.0,393.3781,393.4346,393.1901,393.1901,15479.0
2021-05-06 12:15:00,418.25,418.57,418.25,418.47,28844.0,393.2559,393.5568,393.2559,393.4628,28844.0
2021-05-06 12:20:00,418.43,418.66,418.42,418.64,15326.0,393.4252,393.6414,393.4158,393.6226,15326.0
2021-05-06 12:25:00,418.65,419.11,418.65,419.1,23149.0,393.632,394.0645,393.632,394.0551,23149.0
2021-05-06 12:30:00,419.11,419.15,418.94,418.95,21350.0,394.0645,394.1021,393.9047,393.9141,21350.0
2021-05-06 12:35:00,418.94,418.98,418.51,418.63,50221.0,393.9047,393.9423,393.5004,393.6132,50221.0
2021-05-06 12:40:00,418.64,418.89,418.6,418.88,26709.0,393.6226,393.8577,393.585,393.8483,26709.0
2021-05-06 12:45:00,418.88,418.92,418.59,418.68,27212.0,393.8483,393.8859,393.5756,393.6602,27212.0
2021-05-06 12:50:00,418.73,418.95,418.73,418.77,22764.0,393.7072,393.9141,393.7072,393.7448,22764.0
2021-05-06 12:55:00,418.75,418.77,418.51,418.54,25823.0,393.726,393.7448,393.5004,393.5286,25823.0
2021-05-06 13:00:00,418.53,418.85,418.46,418.72,135789.0,393.5192,393.8201,393.4534,393.6978,135789.0
2021-05-06 13:05:00,418.72,418.76,418.39,418.69,30715.0,393.6978,393.7354,393.3875,393.6696,30715.0
2021-05-06 13:10:00,418.65,418.71,418.24,418.37,35731.0,393.632,393.6884,393.2465,393.3687,35731.0
2021-05-06 13:15:00,418.36,418.45,418.08,418.18,21409.0,393.3593,393.444,393.0961,393.1901,21409.0
2021-05-06 13:20:00,418.17,418.32,418.0,418.15,25690.0,393.1807,393.3217,393.0209,393.1619,25690.0
2021-05-06 13:25:00,418.08,418.4,418.08,418.29,30766.0,393.0961,393.3969,393.0961,393.2935,30766.0
2021-05-06 13:30:00,418.28,418.43,418.24,418.31,12718.0,393.2841,393.4252,393.2465,393.3123,12718.0
2021-05-06 13:35:00,418.41,418.53,418.27,418.36,43570.0,393.4064,393.5192,393.2747,393.3593,43570.0
2021-05-06 13:40:00,418.36,418.47,418.1,418.31,70250.0,393.3593,393.4628,393.1149,393.3123,70250.0
2021-05-06 13:45:00,418.32,418.33,418.09,418.28,68179.0,393.3217,393.3311,393.1055,393.2841,68179.0
2021-05-06 13:50:00,418.25,418.26,417.88,417.88,55283.0,393.2559,393.2653,392.908,392.908,55283.0
2021-05-06 13:55:00,417.91,417.99,417.78,417.81,64540.0,392.9362,393.0114,392.814,392.8422,64540.0
2021-05-06 14:00:00,417.82,417.99,417.72,417.9,60011.0,392.8516,393.0114,392.7576,392.9268,60011.0
2021-05-06 14:05:00,417.89,418.12,417.81,418.05,49865.0,392.9174,393.1337,392.8422,393.0679,49865.0
2021-05-06 14:10:00,418.05,418.35,417.33,418.09,79911.0,393.0679,393.3499,392.3909,393.1055,79911.0
2021-05-06 14:15:00,418.09,418.2,417.8,418.02,62789.0,393.1055,393.2089,392.8328,393.0397,62789.0
2021-05-06 14:20:00,417.95,418.16,417.64,418.16,39725.0,392.9738,393.1713,392.6824,393.1713,39725.0
2021-05-06 14:25:00,418.18,418.26,417.38,417.53,69498.0,393.1901,393.2653,392.4379,392.5789,69498.0
2021-05-06 14:30:00,417.52,417.68,417.35,417.47,32796.0,392.5695,392.72,392.4097,392.5225,32796.0
2021-05-06 14:35:00,417.48,417.64,417.31,417.48,24634.0,392.5319,392.6824,392.3721,392.5319,24634.0
2021-05-06 14:40:00,417.53,417.63,417.25,417.33,31549.0,392.5789,392.673,392.3157,392.3909,31549.0
2021-05-06 14:45:00,417.43,417.84,417.42,417.72,25031.0,392.4849,392.8704,392.4755,392.7576,25031.0
2021-05-06 14:50:00,417.77,418.11,417.61,417.92,37481.0,392.8046,393.1243,392.6542,392.9456,37481.0
2021-05-06 14:55:00,417.93,418.17,417.73,417.73,50144.0,392.955,393.1807,392.767,392.767,50144.0
2021-05-06 15:00:00,417.76,417.97,417.61,417.84,31612.0,392.7952,392.9926,392.6542,392.8704,31612.0
2021-05-06 15:05:00,417.85,418.02,417.77,418.0,28427.0,392.8798,393.0397,392.8046,393.0209,28427.0
2021-05-06 15:10:00,418.0,418.54,417.92,418.38,59392.0,393.0209,393.5286,392.9456,393.3781,59392.0
2021-05-06 15:15:00,418.35,418.4,418.09,418.28,365830.0,393.3499,393.3969,393.1055,393.2841,365830.0
2021-05-06 15:20:00,418.28,418.32,418.1,418.3,28478.0,393.2841,393.3217,393.1149,393.3029,28478.0
2021-05-06 15:25:00,418.29,418.78,418.24,418.63,62788.0,393.2935,393.7542,393.2465,393.6132,62788.0
2021-05-06 15:30:00,418.63,418.93,418.55,418.7,58708.0,393.6132,393.8953,393.538,393.679,58708.0
2021-05-06 15:35:00,418.79,419.29,418.69,419.24,57364.0,393.7636,394.2338,393.6696,394.1868,57364.0
2021-05-06 15:40:00,419.28,419.56,419.26,419.38,40274.0,394.2244,394.4876,394.2056,394.3184,40274.0
2021-05-06 15:45:00,419.39,419.62,419.26,419.61,31804.0,394.3278,394.544,394.2056,394.5346,31804.0
2021-05-06 15:50:00,419.74,420.42,419.66,420.15,117476.0,394.6569,395.2962,394.5817,395.0424,117476.0
2021-05-06 15:55:00,420.19,420.77,420.07,420.69,141457.0,395.08,395.6253,394.9672,395.5501,141457.0
2021-05-07 09:30:00,421.52,421.56,420.77,421.12,115861.0,396.3305,396.3681,395.6253,395.9544,115861.0
2021-05-07 09:35:00,421.12,422.1,421.07,421.96,76850.0,395.9544,396.8758,395.9074,396.7442,76850.0
2021-05-07 09:40:00,421.96,422.39,421.89,422.24,58284.0,396.7442,397.1485,396.6784,397.0075,58284.0
2021-05-07 09:45:00,422.37,423.04,422.15,422.98,62380.0,397.1297,397.7597,396.9229,397.7033,62380.0
2021-05-07 09:50:00,423.02,423.08,422.58,422.64,42522.0,397.7409,397.7973,397.3272,397.3836,42522.0
2021-05-07 09:55:00,422.62,422.83,422.44,422.48,33548.0,397.3648,397.5622,397.1955,397.2331,33548.0
2021-05-07 10:00:00,422.65,423.15,422.51,423.12,41259.0,397.393,397.8631,397.2613,397.8349,41259.0
2021-05-07 10:05:00,423.07,423.68,423.02,423.61,47468.0,397.7879,398.3614,397.7409,398.2956,47468.0
2021-05-07 10:10:00,423.64,424.04,423.59,423.9,53217.0,398.3238,398.6999,398.2768,398.5683,53217.0
2021-05-07 10:15:00,423.93,424.09,423.92,424.05,53451.0,398.5965,398.7469,398.5871,398.7093,53451.0
2021-05-07 10:20:00,424.06,424.28,423.91,423.91,140791.0,398.7187,398.9256,398.5777,398.5777,140791.0
2021-05-07 10:25:00,423.93,423.98,423.67,423.74,81122.0,398.5965,398.6435,398.352,398.4178,81122.0
2021-05-07 10:30:00,423.8,424.03,423.79,424.03,35129.0,398.4743,398.6905,398.4648,398.6905,35129.0
2021-05-07 10:35:00,424.0,424.07,423.69,423.75,21112.0,398.6623,398.7281,398.3708,398.4272,21112.0
2021-05-07 10:40:00,423.73,423.9,423.72,423.74,29999.0,398.4084,398.5683,398.399,398.4178,29999.0
2021-05-07 10:45:00,423.74,423.85,423.41,423.6,31367.0,398.4178,398.5213,398.1076,398.2862,31367.0
2021-05-07 10:50:00,423.6,423.74,423.45,423.65,27410.0,398.2862,398.4178,398.1452,398.3332,27410.0
2021-05-07 10:55:00,423.68,423.8,423.48,423.8,23589.0,398.3614,398.4743,398.1734,398.4743,23589.0
2021-05-07 11:00:00,423.83,423.95,423.74,423.91,21200.0,398.5025,398.6153,398.4178,398.5777,21200.0
2021-05-07 11:05:00,423.92,423.92,423.71,423.82,14578.0,398.5871,398.5871,398.3896,398.4931,14578.0
2021-05-07 11:10:00,423.85,424.22,423.84,424.18,49417.0,398.5213,398.8692,398.5119,398.8315,49417.0
2021-05-07 11:15:00,424.17,424.18,423.9,423.96,52784.0,398.8221,398.8315,398.5683,398.6247,52784.0
2021-05-07 11:20:00,423.96,424.01,423.86,423.92,13240.0,398.6247,398.6717,398.5307,398.5871,13240.0
2021-05-07 11:25:00,423.91,423.98,423.66,423.98,31547.0,398.5777,398.6435,398.3426,398.6435,31547.0
2021-05-07 11:30:00,423.99,424.21,423.93,424.15,26347.0,398.6529,398.8598,398.5965,398.8033,26347.0
2021-05-07 11:35:00,424.12,424.25,423.91,424.08,20774.0,398.7751,398.8974,398.5777,398.7375,20774.0
2021-05-07 11:40:00,424.04,424.43,424.0,424.42,30624.0,398.6999,399.0666,398.6623,399.0572,30624.0
2021-05-07 11:45:00,424.4,424.4,423.9,423.92,49383.0,399.0384,399.0384,398.5683,398.5871,49383.0
2021-05-07 11:50:00,423.99,424.07,423.92,424.06,21539.0,398.6529,398.7281,398.5871,398.7187,21539.0
2021-05-07 11:55:00,424.03,424.18,424.01,424.16,38191.0,398.6905,398.8315,398.6717,398.8127,38191.0
2021-05-07 12:00:00,424.17,424.17,423.97,424.03,30380.0,398.8221,398.8221,398.6341,398.6905,30380.0
2021-05-07 12:05:00,423.99,424.12,423.8,424.06,51444.0,398.6529,398.7751,398.4743,398.7187,51444.0
2021-05-07 12:10:00,424.07,424.07,423.68,423.72,43450.0,398.7281,398.7281,398.3614,398.399,43450.0
2021-05-07 12:15:00,423.72,423.89,423.72,423.82,21383.0,398.399,398.5589,398.399,398.4931,21383.0
2021-05-07 12:20:00,423.81,423.91,423.76,423.79,15162.0,398.4837,398.5777,398.4366,398.4648,15162.0
2021-05-07 12:25:00,423.8,423.8,423.58,423.64,23344.0,398.4743,398.4743,398.2674,398.3238,23344.0
2021-05-07 12:30:00,423.64,423.64,423.49,423.56,20317.0,398.3238,398.3238,398.1828,398.2486,20317.0
2021-05-07 12:35:00,423.53,423.54,423.27,423.34,31888.0,398.2204,398.2298,397.9759,398.0417,31888.0
2021-05-07 12:40:00,423.34,423.47,423.26,423.47,29874.0,398.0417,398.164,397.9665,398.164,29874.0
2021-05-07 12:45:00,423.48,423.56,423.41,423.48,125363.0,398.1734,398.2486,398.1076,398.1734,125363.0
2021-05-07 12:50:00,423.47,423.57,423.39,423.45,15135.0,398.164,398.258,398.0888,398.1452,15135.0
2021-05-07 12:55:00,423.51,423.84,423.5,423.71,20133.0,398.2016,398.5119,398.1922,398.3896,20133.0
2021-05-07 13:00:00,423.72,423.76,423.64,423.72,17167.0,398.399,398.4366,398.3238,398.399,17167.0
2021-05-07 13:05:00,423.69,423.69,423.29,423.53,26686.0,398.3708,398.3708,397.9947,398.2204,26686.0
2021-05-07 13:10:00,423.58,423.61,423.37,423.37,14839.0,398.2674,398.2956,398.0699,398.0699,14839.0
2021-05-07 13:15:00,423.35,423.38,423.17,423.27,34661.0,398.0511,398.0794,397.8819,397.9759,34661.0
2021-05-07 13:20:00,423.27,423.36,423.12,423.35,16413.0,397.9759,398.0605,397.8349,398.0511,16413.0
2021-05-07 13:25:00,423.31,423.31,423.07,423.12,29184.0,398.0135,398.0135,397.7879,397.8349,29184.0
2021-05-07 13:30:00,423.12,423.51,423.11,423.5,21592.0,397.8349,398.2016,397.8255,398.1922,21592.0
2021-05-07 13:35:00,423.54,423.56,423.39,423.42,11814.0,398.2298,398.2486,398.0888,398.117,11814.0
2021-05-07 13:40:00,423.39,423.5,423.31,423.43,20612.0,398.0888,398.1922,398.0135,398.1264,20612.0
2021-05-07 13:45:00,423.49,423.62,423.36,423.52,22763.0,398.1828,398.305,398.0605,398.211,22763.0
2021-05-07 13:50:00,423.48,423.56,423.32,423.33,35362.0,398.1734,398.2486,398.0229,398.0323,35362.0
2021-05-07 13:55:00,423.36,423.45,423.24,423.32,31356.0,398.0605,398.1452,397.9477,398.0229,31356.0
2021-05-07 14:00:00,423.29,423.48,422.83,423.28,76116.0,397.9947,398.1734,397.5622,397.9853,76116.0
2021-05-07 14:05:00,423.29,423.62,423.29,423.59,38797.0,397.9947,398.305,397.9947,398.2768,38797.0
2021-05-07 14:10:00,423.61,423.66,423.47,423.47,38794.0,398.2956,398.3426,398.164,398.164,38794.0
2021-05-07 14:15:00,423.47,423.7,423.45,423.69,75288.0,398.164,398.3802,398.1452,398.3708,75288.0
2021-05-07 14:20:00,423.7,423.8,423.57,423.78,18041.0,398.3802,398.4743,398.258,398.4554,18041.0
2021-05-07 14:25:00,423.81,423.9,423.75,423.86,21868.0,398.4837,398.5683,398.4272,398.5307,21868.0
2021-05-07 14:30:00,423.86,423.89,423.75,423.75,25126.0,398.5307,398.5589,398.4272,398.4272,25126.0
2021-05-07 14:35:00,423.72,423.76,423.46,423.63,73107.0,398.399,398.4366,398.1546,398.3144,73107.0
2021-05-07 14:40:00,423.65,423.65,423.24,423.41,53639.0,398.3332,398.3332,397.9477,398.1076,53639.0
2021-05-07 14:45:00,423.4,423.61,423.37,423.52,34453.0,398.0982,398.2956,398.0699,398.211,34453.0
2021-05-07 14:50:00,423.52,423.78,423.5,423.64,28681.0,398.211,398.4554,398.1922,398.3238,28681.0
2021-05-07 14:55:00,423.65,423.83,423.64,423.77,37287.0,398.3332,398.5025,398.3238,398.446,37287.0
2021-05-07 15:00:00,423.77,424.0,423.6,423.79,54091.0,398.446,398.6623,398.2862,398.4648,54091.0
2021-05-07 15:05:00,423.88,424.12,423.82,424.12,42370.0,398.5495,398.7751,398.4931,398.7751,42370.0
2021-05-07 15:10:00,424.08,424.14,423.91,424.12,63072.0,398.7375,398.7939,398.5777,398.7751,63072.0
2021-05-07 15:15:00,424.13,424.3,424.13,424.14,43944.0,398.7845,398.9444,398.7845,398.7939,43944.0
2021-05-07 15:20:00,424.15,424.4,424.11,424.18,55562.0,398.8033,399.0384,398.7657,398.8315,55562.0
2021-05-07 15:25:00,424.2,424.25,424.03,424.18,38320.0,398.8503,398.8974,398.6905,398.8315,38320.0
2021-05-07 15:30:00,424.19,424.4,424.02,424.16,55976.0,398.8409,399.0384,398.6811,398.8127,55976.0
2021-05-07 15:35:00,424.16,424.32,423.96,424.08,69502.0,398.8127,398.9632,398.6247,398.7375,69502.0
2021-05-07 15:40:00,424.11,424.2,423.89,423.92,58464.0,398.7657,398.8503,398.5589,398.5871,58464.0
2021-05-07 15:45:00,423.89,424.28,423.74,424.24,69920.0,398.5589,398.9256,398.4178,398.888,69920.0
2021-05-07 15:50:00,424.22,424.26,423.95,424.11,89806.0,398.8692,398.9068,398.6153,398.7657,89806.0
2021-05-07 15:55:00,424.1,424.18,423.63,423.7,216482.0,398.7563,398.8315,398.3144,398.3802,216482.0
2021-05-10 09:30:00,424.15,424.34,423.4,423.47,151748.0,398.8033,398.982,398.0982,398.164,151748.0
2021-05-10 09:35:00,423.53,423.67,423.33,423.67,54021.0,398.2204,398.352,398.0323,398.352,54021.0
2021-05-10 09:40:00,423.67,423.67,423.32,423.49,292080.0,398.352,398.352,398.0229,398.1828,292080.0
2021-05-10 09:45:00,423.44,423.92,423.35,423.65,76922.0,398.1358,398.5871,398.0511,398.3332,76922.0
2021-05-10 09:50:00,423.67,423.67,423.39,423.42,29442.0,398.352,398.352,398.0888,398.117,29442.0
2021-05-10 09:55:00,423.41,423.71,423.28,423.71,21169.0,398.1076,398.3896,397.9853,398.3896,21169.0
2021-05-10 10:00:00,423.71,423.72,423.29,423.65,32554.0,398.3896,398.399,397.9947,398.3332,32554.0
2021-05-10 10:05:00,423.64,423.77,423.34,423.7,21235.0,398.3238,398.446,398.0417,398.3802,21235.0
2021-05-10 10:10:00,423.72,424.05,423.7,423.94,33873.0,398.399,398.7093,398.3802,398.6059,33873.0
2021-05-10 10:15:00,423.9,424.04,423.75,423.87,19249.0,398.5683,398.6999,398.4272,398.5401,19249.0
2021-05-10 10:20:00,423.83,423.95,423.57,423.6,40812.0,398.5025,398.6153,398.258,398.2862,40812.0
2021-05-10 10:25:00,423.58,423.61,423.31,423.33,22906.0,398.2674,398.2956,398.0135,398.0323,22906.0
2021-05-10 10:30:00,423.29,423.29,423.03,423.06,29719.0,397.9947,397.9947,397.7503,397.7785,29719.0
2021-05-10 10:35:00,423.03,423.27,422.99,423.26,28872.0,397.7503,397.9759,397.7127,397.9665,28872.0
2021-05-10 10:40:00,423.32,423.32,422.88,423.12,20677.0,398.0229,398.0229,397.6092,397.8349,20677.0
2021-05-10 10:45:00,423.11,423.11,422.66,422.68,24393.0,397.8255,397.8255,397.4024,397.4212,24393.0
2021-05-10 10:50:00,422.71,423.01,422.63,422.8,26528.0,397.4494,397.7315,397.3742,397.534,26528.0
2021-05-10 10:55:00,422.78,423.17,422.76,423.12,25779.0,397.5152,397.8819,397.4964,397.8349,25779.0
2021-05-10 11:00:00,423.19,423.26,422.96,423.2,27125.0,397.9007,397.9665,397.6844,397.9101,27125.0
2021-05-10 11:05:00,423.2,423.44,423.12,423.39,23123.0,397.9101,398.1358,397.8349,398.0888,23123.0
2021-05-10 11:10:00,423.38,423.5,423.22,423.34,29305.0,398.0794,398.1922,397.9289,398.0417,29305.0
2021-05-10 11:15:00,423.3,423.69,423.14,423.68,19711.0,398.0041,398.3708,397.8537,398.3614,19711.0
2021-05-10 11:20:00,423.69,423.98,423.69,423.9,22876.0,398.3708,398.6435,398.3708,398.5683,22876.0
2021-05-10 11:25:00,423.86,423.92,423.78,423.81,29581.0,398.5307,398.5871,398.4554,398.4837,29581.0
2021-05-10 11:30:00,423.87,423.93,423.71,423.81,11429.0,398.5401,398.5965,398.3896,398.4837,11429.0
2021-05-10 11:35:00,423.81,423.81,423.6,423.68,28052.0,398.4837,398.4837,398.2862,398.3614,28052.0
2021-05-10 11:40:00,423.63,423.81,423.56,423.81,14224.0,398.3144,398.4837,398.2486,398.4837,14224.0
2021-05-10 11:45:00,423.84,423.86,423.57,423.77,25579.0,398.5119,398.5307,398.258,398.446,25579.0
2021-05-10 11:50:00,423.74,423.86,423.65,423.85,34377.0,398.4178,398.5307,398.3332,398.5213,34377.0
2021-05-10 11:55:00,423.86,424.09,423.83,423.99,18926.0,398.5307,398.7469,398.5025,398.6529,18926.0
2021-05-10 12:00:00,424.06,424.06,423.91,424.0,9577.0,398.7187,398.7187,398.5777,398.6623,9577.0
2021-05-10 12:05:00,423.99,423.99,423.83,423.86,12093.0,398.6529,398.6529,398.5025,398.5307,12093.0
2021-05-10 12:10:00,423.88,424.09,423.87,424.03,16730.0,398.5495,398.7469,398.5401,398.6905,16730.0
2021-05-10 12:15:00,424.01,424.13,423.95,424.05,21376.0,398.6717,398.7845,398.6153,398.7093,21376.0
2021-05-10 12:20:00,424.04,424.19,424.0,424.15,23507.0,398.6999,398.8409,398.6623,398.8033,23507.0
2021-05-10 12:25:00,424.19,424.27,423.71,423.75,62914.0,398.8409,398.9162,398.3896,398.4272,62914.0
2021-05-10 12:30:00,423.75,423.82,423.7,423.7,35462.0,398.4272,398.4931,398.3802,398.3802,35462.0
2021-05-10 12:35:00,423.75,423.82,423.67,423.73,8210.0,398.4272,398.4931,398.352,398.4084,8210.0
2021-05-10 12:40:00,423.72,423.76,423.52,423.58,7285.0,398.399,398.4366,398.211,398.2674,7285.0
2021-05-10 12:45:00,423.58,423.65,423.47,423.5,11001.0,398.2674,398.3332,398.164,398.1922,11001.0
2021-05-10 12:50:00,423.5,423.66,423.5,423.5,7356.0,398.1922,398.3426,398.1922,398.1922,7356.0
2021-05-10 12:55:00,423.52,423.54,423.39,423.46,16356.0,398.211,398.2298,398.0888,398.1546,16356.0
2021-05-10 13:00:00,423.48,423.52,423.25,423.44,20343.0,398.1734,398.211,397.9571,398.1358,20343.0
2021-05-10 13:05:00,423.43,423.43,423.27,423.43,13373.0,398.1264,398.1264,397.9759,398.1264,13373.0
2021-05-10 13:10:00,423.43,423.52,423.35,423.49,14509.0,398.1264,398.211,398.0511,398.1828,14509.0
2021-05-10 13:15:00,423.51,423.58,423.29,423.35,9322.0,398.2016,398.2674,397.9947,398.0511,9322.0
2021-05-10 13:20:00,423.46,423.61,423.44,423.55,14449.0,398.1546,398.2956,398.1358,398.2392,14449.0
2021-05-10 13:25:00,423.56,423.56,423.33,423.35,21193.0,398.2486,398.2486,398.0323,398.0511,21193.0
2021-05-10 13:30:00,423.28,423.4,423.17,423.24,19103.0,397.9853,398.0982,397.8819,397.9477,19103.0
2021-05-10 13:35:00,423.2,423.27,423.12,423.26,20923.0,397.9101,397.9759,397.8349,397.9665,20923.0
2021-05-10 13:40:00,423.19,423.24,423.0,423.12,44176.0,397.9007,397.9477,397.7221,397.8349,44176.0
2021-05-10 13:45:00,423.13,423.26,423.11,423.18,24798.0,397.8443,397.9665,397.8255,397.8913,24798.0
2021-05-10 13:50:00,423.24,423.33,423.17,423.18,28200.0,397.9477,398.0323,397.8819,397.8913,28200.0
2021-05-10 13:55:00,423.19,423.32,423.0,423.05,51760.0,397.9007,398.0229,397.7221,397.7691,51760.0
2021-05-10 14:00:00,423.07,423.12,422.7,422.85,78040.0,397.7879,397.8349,397.44,397.581,78040.0
2021-05-10 14:05:00,422.85,422.9,422.68,422.82,30635.0,397.581,397.628,397.4212,397.5528,30635.0
2021-05-10 14:10:00,422.81,422.88,422.57,422.6,53986.0,397.5434,397.6092,397.3178,397.346,53986.0
2021-05-10 14:15:00,422.59,422.59,421.62,421.75,73710.0,397.3366,397.3366,396.4245,396.5468,73710.0
2021-05-10 14:20:00,421.77,421.8,421.32,421.78,36025.0,396.5656,396.5938,396.1425,396.575,36025.0
2021-05-10 14:25:00,421.69,421.82,421.1,421.4,49455.0,396.4903,396.6126,395.9356,396.2177,49455.0
2021-05-10 14:30:00,421.32,421.46,421.0,421.44,48547.0,396.1425,396.2741,395.8416,396.2553,48547.0
2021-05-10 14:35:00,421.39,421.45,421.03,421.17,166281.0,396.2083,396.2647,395.8698,396.0014,166281.0
2021-05-10 14:40:00,421.14,421.2,420.88,420.9,45018.0,395.9732,396.0296,395.7287,395.7476,45018.0
2021-05-10 14:45:00,420.88,421.02,420.78,420.78,30344.0,395.7287,395.8604,395.6347,395.6347,30344.0
2021-05-10 14:50:00,420.76,420.84,420.39,420.61,33035.0,395.6159,395.6911,395.268,395.4749,33035.0
2021-05-10 14:55:00,420.63,420.97,420.42,420.97,32026.0,395.4937,395.8134,395.2962,395.8134,32026.0
2021-05-10 15:00:00,420.91,421.15,420.83,420.94,149402.0,395.757,395.9826,395.6817,395.7852,149402.0
2021-05-10 15:05:00,420.87,420.98,420.51,420.97,54115.0,395.7193,395.8228,395.3809,395.8134,54115.0
2021-05-10 15:10:00,420.95,421.33,420.91,421.09,29217.0,395.7946,396.1519,395.757,395.9262,29217.0
2021-05-10 15:15:00,421.03,421.12,420.71,420.84,29750.0,395.8698,395.9544,395.5689,395.6911,29750.0
2021-05-10 15:20:00,420.79,420.93,420.54,420.75,40935.0,395.6441,395.7758,395.4091,395.6065,40935.0
2021-05-10 15:25:00,420.75,421.12,420.59,421.04,80205.0,395.6065,395.9544,395.4561,395.8792,80205.0
2021-05-10 15:30:00,421.04,421.24,420.74,421.18,100665.0,395.8792,396.0672,395.5971,396.0108,100665.0
2021-05-10 15:35:00,421.15,421.19,420.82,421.03,67654.0,395.9826,396.0202,395.6723,395.8698,67654.0
2021-05-10 15:40:00,421.06,421.16,420.98,421.13,47707.0,395.898,395.992,395.8228,395.9638,47707.0
2021-05-10 15:45:00,421.14,421.42,420.42,420.54,69874.0,395.9732,396.2365,395.2962,395.4091,69874.0
2021-05-10 15:50:00,420.58,420.59,419.91,419.94,143850.0,395.4467,395.4561,394.8167,394.8449,143850.0
2021-05-10 15:55:00,420.0,420.3,419.43,419.57,234108.0,394.9013,395.1834,394.3654,394.497,234108.0
2021-05-11 09:30:00,414.68,415.03,413.82,413.83,350630.0,389.8993,390.2283,389.0906,389.1,350630.0
2021-05-11 09:35:00,413.87,414.63,413.87,414.3,147225.0,389.1377,389.8522,389.1377,389.542,147225.0
2021-05-11 09:40:00,414.27,415.47,414.15,415.42,107386.0,389.5138,390.642,389.4009,390.595,107386.0
2021-05-11 09:45:00,415.42,415.42,414.71,414.72,67851.0,390.595,390.595,389.9275,389.9369,67851.0
2021-05-11 09:50:00,414.73,415.53,414.72,415.5,105000.0,389.9463,390.6985,389.9369,390.6702,105000.0
2021-05-11 09:55:00,415.44,416.47,415.31,416.47,94178.0,390.6138,391.5823,390.4916,391.5823,94178.0
2021-05-11 10:00:00,416.47,416.84,416.2,416.48,120480.0,391.5823,391.9302,391.3284,391.5917,120480.0
2021-05-11 10:05:00,416.46,416.61,415.64,415.64,98848.0,391.5729,391.7139,390.8019,390.8019,98848.0
2021-05-11 10:10:00,415.66,415.84,415.12,415.32,65490.0,390.8207,390.9899,390.313,390.501,65490.0
2021-05-11 10:15:00,415.25,415.38,414.52,415.09,92534.0,390.4352,390.5574,389.7488,390.2848,92534.0
2021-05-11 10:20:00,415.16,415.67,414.36,414.41,78061.0,390.3506,390.8301,389.5984,389.6454,78061.0
2021-05-11 10:25:00,414.31,414.39,413.38,413.45,121717.0,389.5514,389.6266,388.6769,388.7428,121717.0
2021-05-11 10:30:00,413.45,413.55,412.82,413.01,141954.0,388.7428,388.8368,388.1504,388.329,141954.0
2021-05-11 10:35:00,412.94,413.01,412.12,412.36,96536.0,388.2632,388.329,387.4922,387.7179,96536.0
2021-05-11 10:40:00,412.31,413.01,412.11,412.58,92368.0,387.6709,388.329,387.4828,387.9247,92368.0
2021-05-11 10:45:00,412.53,413.31,411.61,413.27,111318.0,387.8777,388.6111,387.0127,388.5735,111318.0
2021-05-11 10:50:00,413.25,413.63,412.97,413.38,68108.0,388.5547,388.912,388.2914,388.6769,68108.0
2021-05-11 10:55:00,413.34,413.94,413.24,413.39,70235.0,388.6393,389.2035,388.5453,388.6863,70235.0
2021-05-11 11:00:00,413.38,413.6,412.58,412.58,90856.0,388.6769,388.8838,387.9247,387.9247,90856.0
2021-05-11 11:05:00,412.58,413.14,412.34,412.75,76371.0,387.9247,388.4513,387.6991,388.0846,76371.0
2021-05-11 11:10:00,412.73,413.5,412.47,413.5,84339.0,388.0658,388.7898,387.8213,388.7898,84339.0
2021-05-11 11:15:00,413.41,414.58,412.98,414.58,96423.0,388.7051,389.8052,388.3008,389.8052,96423.0
2021-05-11 11:20:00,414.51,414.79,414.47,414.78,58586.0,389.7394,390.0027,389.7018,389.9933,58586.0
2021-05-11 11:25:00,414.75,415.47,414.7,415.46,80883.0,389.9651,390.642,389.9181,390.6326,80883.0
2021-05-11 11:30:00,415.46,415.54,415.12,415.52,53827.0,390.6326,390.7079,390.313,390.6891,53827.0
2021-05-11 11:35:00,415.51,415.81,415.45,415.53,64745.0,390.6797,390.9617,390.6232,390.6985,64745.0
2021-05-11 11:40:00,415.51,415.62,414.7,414.72,63655.0,390.6797,390.7831,389.9181,389.9369,63655.0
2021-05-11 11:45:00,414.73,415.43,414.71,415.36,75007.0,389.9463,390.6044,389.9275,390.5386,75007.0
2021-05-11 11:50:00,415.32,415.91,415.08,415.85,106785.0,390.501,391.0557,390.2753,390.9993,106785.0
2021-05-11 11:55:00,415.78,415.93,415.51,415.59,40164.0,390.9335,391.0746,390.6797,390.7549,40164.0
2021-05-11 12:00:00,415.63,415.9,415.23,415.58,46789.0,390.7925,391.0463,390.4164,390.7455,46789.0
2021-05-11 12:05:00,415.65,415.9,415.42,415.6,35257.0,390.8113,391.0463,390.595,390.7643,35257.0
2021-05-11 12:10:00,415.53,415.8,415.39,415.69,40981.0,390.6985,390.9523,390.5668,390.8489,40981.0
2021-05-11 12:15:00,415.68,416.01,415.42,415.77,75801.0,390.8395,391.1498,390.595,390.9241,75801.0
2021-05-11 12:20:00,415.76,415.81,415.25,415.63,83140.0,390.9147,390.9617,390.4352,390.7925,83140.0
2021-05-11 12:25:00,415.61,415.61,414.91,415.03,48733.0,390.7737,390.7737,390.1155,390.2283,48733.0
2021-05-11 12:30:00,414.99,415.07,414.54,414.63,75964.0,390.1907,390.2659,389.7676,389.8522,75964.0
2021-05-11 12:35:00,414.73,415.3,414.65,415.07,37664.0,389.9463,390.4822,389.871,390.2659,37664.0
2021-05-11 12:40:00,415.07,415.08,414.33,414.37,42806.0,390.2659,390.2753,389.5702,389.6078,42806.0
2021-05-11 12:45:00,414.47,414.53,414.19,414.3,59229.0,389.7018,389.7582,389.4385,389.542,59229.0
2021-05-11 12:50:00,414.33,414.33,413.61,413.78,56765.0,389.5702,389.5702,388.8932,389.053,56765.0
2021-05-11 12:55:00,413.76,414.1,413.67,414.09,85456.0,389.0342,389.3539,388.9496,389.3445,85456.0
2021-05-11 13:00:00,414.08,414.8,413.93,414.8,105855.0,389.3351,390.0121,389.1941,390.0121,105855.0
2021-05-11 13:05:00,414.78,414.82,414.31,414.71,90239.0,389.9933,390.0309,389.5514,389.9275,90239.0
2021-05-11 13:10:00,414.69,414.93,414.43,414.52,109023.0,389.9087,390.1343,389.6642,389.7488,109023.0
2021-05-11 13:15:00,414.52,415.15,414.3,414.92,98849.0,389.7488,390.3412,389.542,390.1249,98849.0
2021-05-11 13:20:00,414.89,415.25,414.84,415.2,99332.0,390.0967,390.4352,390.0497,390.3882,99332.0
2021-05-11 13:25:00,415.24,415.77,415.17,415.72,119365.0,390.4258,390.9241,390.36,390.8771,119365.0
2021-05-11 13:30:00,415.72,415.86,415.64,415.81,84514.0,390.8771,391.0087,390.8019,390.9617,84514.0
2021-05-11 13:35:00,415.79,416.01,415.65,415.99,65164.0,390.9429,391.1498,390.8113,391.131,65164.0
2021-05-11 13:40:00,416.01,416.21,415.94,416.14,52328.0,391.1498,391.3378,391.084,391.272,52328.0
2021-05-11 13:45:00,416.17,416.29,415.97,416.03,87197.0,391.3002,391.413,391.1122,391.1686,87197.0
2021-05-11 13:50:00,416.04,416.09,415.16,415.16,87464.0,391.178,391.225,390.3506,390.3506,87464.0
2021-05-11 13:55:00,415.19,415.94,415.17,415.8,54930.0,390.3788,391.084,390.36,390.9523,54930.0
2021-05-11 14:00:00,415.89,416.21,415.66,416.11,91313.0,391.0369,391.3378,390.8207,391.2438,91313.0
2021-05-11 14:05:00,416.11,416.27,415.38,415.46,61384.0,391.2438,391.3942,390.5574,390.6326,61384.0
2021-05-11 14:10:00,415.45,415.61,414.91,414.91,85809.0,390.6232,390.7737,390.1155,390.1155,85809.0
2021-05-11 14:15:00,414.91,415.18,414.79,415.18,56611.0,390.1155,390.3694,390.0027,390.3694,56611.0
2021-05-11 14:20:00,415.25,415.62,415.08,415.61,65184.0,390.4352,390.7831,390.2753,390.7737,65184.0
2021-05-11 14:25:00,415.59,416.35,415.43,416.29,71421.0,390.7549,391.4695,390.6044,391.413,71421.0
2021-05-11 14:30:00,416.28,416.28,415.09,415.41,101531.0,391.4036,391.4036,390.2848,390.5856,101531.0
2021-05-11 14:35:00,415.4,415.62,414.89,415.06,76318.0,390.5762,390.7831,390.0967,390.2565,76318.0
2021-05-11 14:40:00,415.06,415.33,414.72,415.21,65383.0,390.2565,390.5104,389.9369,390.3976,65383.0
2021-05-11 14:45:00,415.19,415.72,415.07,415.72,70572.0,390.3788,390.8771,390.2659,390.8771,70572.0
2021-05-11 14:50:00,415.64,415.94,415.24,415.7,57862.0,390.8019,391.084,390.4258,390.8583,57862.0
2021-05-11 14:55:00,415.7,415.9,415.43,415.65,51023.0,390.8583,391.0463,390.6044,390.8113,51023.0
2021-05-11 15:00:00,415.62,415.94,415.48,415.63,40223.0,390.7831,391.084,390.6514,390.7925,40223.0
2021-05-11 15:05:00,415.67,415.82,415.27,415.34,35277.0,390.8301,390.9711,390.454,390.5198,35277.0
2021-05-11 15:10:00,415.37,415.49,415.01,415.12,49837.0,390.548,390.6608,390.2095,390.313,49837.0
2021-05-11 15:15:00,415.15,416.04,414.98,416.04,54825.0,390.3412,391.178,390.1813,391.178,54825.0
2021-05-11 15:20:00,416.05,416.17,415.83,416.09,36037.0,391.1874,391.3002,390.9805,391.225,36037.0
2021-05-11 15:25:00,416.1,416.62,416.01,416.03,76842.0,391.2344,391.7233,391.1498,391.1686,76842.0
2021-05-11 15:30:00,416.02,416.16,414.9,414.93,98897.0,391.1592,391.2908,390.1061,390.1343,98897.0
2021-05-11 15:35:00,414.92,415.01,414.24,414.56,114577.0,390.1249,390.2095,389.4855,389.7864,114577.0
2021-05-11 15:40:00,414.54,415.14,414.49,414.94,74565.0,389.7676,390.3318,389.7206,390.1437,74565.0
2021-05-11 15:45:00,414.92,415.71,414.85,415.64,80306.0,390.1249,390.8677,390.0591,390.8019,80306.0
2021-05-11 15:50:00,415.64,416.06,415.37,415.59,350423.0,390.8019,391.1968,390.548,390.7549,350423.0
2021-05-11 15:55:00,415.61,416.03,415.22,415.81,284595.0,390.7737,391.1686,390.407,390.9617,284595.0
2021-05-12 09:30:00,412.77,413.64,412.52,413.55,133419.0,388.1034,388.9214,387.8683,388.8368,133419.0
2021-05-12 09:35:00,413.56,414.14,413.17,413.53,86876.0,388.8462,389.3915,388.4795,388.818,86876.0
2021-05-12 09:40:00,413.54,413.6,412.79,413.14,57612.0,388.8274,388.8838,388.1222,388.4513,57612.0
2021-05-12 09:45:00,413.25,414.08,413.09,413.22,64429.0,388.5547,389.3351,388.4043,388.5265,64429.0
2021-05-12 09:50:00,413.23,413.57,412.75,412.78,84405.0,388.5359,388.8556,388.0846,388.1128,84405.0
2021-05-12 09:55:00,412.74,413.17,412.54,412.62,63180.0,388.0752,388.4795,387.8871,387.9624,63180.0
2021-05-12 10:00:00,412.67,412.67,411.9,412.3,73610.0,388.0094,388.0094,387.2854,387.6615,73610.0
2021-05-12 10:05:00,412.35,413.02,412.35,412.81,59786.0,387.7085,388.3385,387.7085,388.141,59786.0
2021-05-12 10:10:00,412.88,412.88,412.03,412.28,53013.0,388.2068,388.2068,387.4076,387.6427,53013.0
2021-05-12 10:15:00,412.3,412.55,412.04,412.48,31476.0,387.6615,387.8965,387.417,387.8307,31476.0
2021-05-12 10:20:00,412.45,413.06,412.39,412.87,51322.0,387.8025,388.3761,387.7461,388.1974,51322.0
2021-05-12 10:25:00,412.87,412.87,411.92,411.92,41476.0,388.1974,388.1974,387.3042,387.3042,41476.0
2021-05-12 10:30:00,411.92,412.15,411.28,411.45,83890.0,387.3042,387.5204,386.7024,386.8623,83890.0
2021-05-12 10:35:00,411.48,412.26,411.46,411.75,57550.0,386.8905,387.6239,386.8717,387.1443,57550.0
2021-05-12 10:40:00,411.73,411.81,410.9,411.24,131082.0,387.1255,387.2008,386.3451,386.6648,131082.0
2021-05-12 10:45:00,411.23,411.5,410.71,410.78,65339.0,386.6554,386.9093,386.1665,386.2323,65339.0
2021-05-12 10:50:00,410.79,411.04,410.49,410.55,68549.0,386.2417,386.4768,385.9596,386.0161,68549.0
2021-05-12 10:55:00,410.56,411.03,410.29,411.03,114325.0,386.0255,386.4674,385.7716,386.4674,114325.0
2021-05-12 11:00:00,410.98,411.41,410.76,411.41,45401.0,386.4204,386.8247,386.2135,386.8247,45401.0
2021-05-12 11:05:00,411.41,411.49,410.83,411.46,41506.0,386.8247,386.8999,386.2793,386.8717,41506.0
2021-05-12 11:10:00,411.39,411.62,411.13,411.62,38718.0,386.8059,387.0221,386.5614,387.0221,38718.0
2021-05-12 11:15:00,411.63,411.67,411.26,411.67,56004.0,387.0315,387.0691,386.6836,387.0691,56004.0
2021-05-12 11:20:00,411.65,411.69,411.08,411.1,80381.0,387.0503,387.0879,386.5144,386.5332,80381.0
2021-05-12 11:25:00,411.11,411.21,410.74,411.12,44149.0,386.5426,386.6366,386.1947,386.552,44149.0
2021-05-12 11:30:00,411.05,411.12,410.51,410.52,57749.0,386.4862,386.552,385.9784,385.9878,57749.0
2021-05-12 11:35:00,410.5,410.66,410.19,410.59,62580.0,385.969,386.1195,385.6776,386.0537,62580.0
2021-05-12 11:40:00,410.5,411.33,410.27,411.29,71150.0,385.969,386.7494,385.7528,386.7118,71150.0
2021-05-12 11:45:00,411.27,411.31,410.62,410.71,39596.0,386.693,386.7306,386.0819,386.1665,39596.0
2021-05-12 11:50:00,410.59,410.59,409.81,409.86,74519.0,386.0537,386.0537,385.3203,385.3673,74519.0
2021-05-12 11:55:00,409.8,409.8,409.13,409.32,91269.0,385.3109,385.3109,384.6809,384.8596,91269.0
2021-05-12 12:00:00,409.34,409.61,409.15,409.31,51600.0,384.8784,385.1322,384.6997,384.8502,51600.0
2021-05-12 12:05:00,409.33,409.71,409.27,409.27,35152.0,384.869,385.2263,384.8125,384.8125,35152.0
2021-05-12 12:10:00,409.25,409.31,408.61,408.62,71494.0,384.7937,384.8502,384.192,384.2014,71494.0
2021-05-12 12:15:00,408.57,408.99,408.27,408.99,85531.0,384.1544,384.5493,383.8723,384.5493,85531.0
2021-05-12 12:20:00,408.96,409.62,408.78,409.45,51172.0,384.5211,385.1416,384.3518,384.9818,51172.0
2021-05-12 12:25:00,409.39,409.65,409.24,409.26,32261.0,384.9254,385.1698,384.7843,384.8031,32261.0
2021-05-12 12:30:00,409.21,409.6,408.99,409.44,35192.0,384.7561,385.1228,384.5493,384.9724,35192.0
2021-05-12 12:35:00,409.44,409.6,408.88,408.96,29003.0,384.9724,385.1228,384.4459,384.5211,29003.0
2021-05-12 12:40:00,408.97,409.2,408.55,408.97,70308.0,384.5305,384.7467,384.1356,384.5305,70308.0
2021-05-12 12:45:00,408.86,409.16,408.57,408.93,43286.0,384.427,384.7091,384.1544,384.4929,43286.0
2021-05-12 12:50:00,408.94,409.43,408.93,409.29,29204.0,384.5023,384.963,384.4929,384.8314,29204.0
2021-05-12 12:55:00,409.23,409.44,408.96,409.33,38957.0,384.7749,384.9724,384.5211,384.869,38957.0
2021-05-12 13:00:00,409.28,410.05,409.04,410.03,123376.0,384.8219,385.5459,384.5963,385.5271,123376.0
2021-05-12 13:05:00,410.05,410.14,409.63,409.77,38301.0,385.5459,385.6306,385.151,385.2827,38301.0
2021-05-12 13:10:00,409.71,410.1,409.63,409.9,35244.0,385.2263,385.5929,385.151,385.4049,35244.0
2021-05-12 13:15:00,409.89,409.9,409.42,409.42,37560.0,385.3955,385.4049,384.9536,384.9536,37560.0
2021-05-12 13:20:00,409.39,409.41,409.15,409.2,33480.0,384.9254,384.9442,384.6997,384.7467,33480.0
2021-05-12 13:25:00,409.16,409.38,408.86,409.05,30189.0,384.7091,384.916,384.427,384.6057,30189.0
2021-05-12 13:30:00,409.01,409.18,408.57,408.63,101082.0,384.5681,384.7279,384.1544,384.2108,101082.0
2021-05-12 13:35:00,408.65,409.43,408.65,409.3,79995.0,384.2296,384.963,384.2296,384.8408,79995.0
2021-05-12 13:40:00,409.27,409.27,408.76,408.92,59787.0,384.8125,384.8125,384.333,384.4835,59787.0
2021-05-12 13:45:00,408.9,408.98,408.43,408.53,68283.0,384.4647,384.5399,384.0227,384.1168,68283.0
2021-05-12 13:50:00,408.58,409.0,408.4,408.87,60423.0,384.1638,384.5587,383.9945,384.4364,60423.0
2021-05-12 13:55:00,408.89,409.14,408.76,408.86,78127.0,384.4553,384.6903,384.333,384.427,78127.0
2021-05-12 14:00:00,408.8,409.18,408.66,408.69,77058.0,384.3706,384.7279,384.239,384.2672,77058.0
2021-05-12 14:05:00,408.66,408.87,408.47,408.48,39995.0,384.239,384.4364,384.0604,384.0698,39995.0
2021-05-12 14:10:00,408.48,408.54,408.07,408.42,49020.0,384.0698,384.1262,383.6843,384.0133,49020.0
2021-05-12 14:15:00,408.28,408.37,407.97,408.23,48645.0,383.8817,383.9663,383.5902,383.8347,48645.0
2021-05-12 14:20:00,408.41,408.58,408.02,408.13,131214.0,384.0039,384.1638,383.6372,383.7407,131214.0
2021-05-12 14:25:00,408.21,408.48,408.05,408.24,40386.0,383.8159,384.0698,383.6655,383.8441,40386.0
2021-05-12 14:30:00,408.16,408.87,407.87,408.69,66095.0,383.7689,384.4364,383.4962,384.2672,66095.0
2021-05-12 14:35:00,408.64,409.07,408.27,408.7,63097.0,384.2202,384.6245,383.8723,384.2766,63097.0
2021-05-12 14:40:00,408.66,409.06,408.47,408.91,48223.0,384.239,384.6151,384.0604,384.4741,48223.0
2021-05-12 14:45:00,408.86,409.36,408.67,409.26,43472.0,384.427,384.8972,384.2484,384.8031,43472.0
2021-05-12 14:50:00,409.26,409.79,409.25,409.36,46706.0,384.8031,385.3015,384.7937,384.8972,46706.0
2021-05-12 14:55:00,409.43,409.45,408.99,409.03,45394.0,384.963,384.9818,384.5493,384.5869,45394.0
2021-05-12 15:00:00,408.99,409.15,408.41,408.43,70355.0,384.5493,384.6997,384.0039,384.0227,70355.0
2021-05-12 15:05:00,408.44,408.64,408.19,408.61,59426.0,384.0321,384.2202,383.7971,384.192,59426.0
2021-05-12 15:10:00,408.58,408.66,407.88,407.94,86873.0,384.1638,384.239,383.5056,383.562,86873.0
2021-05-12 15:15:00,407.97,408.14,407.6,407.61,78845.0,383.5902,383.7501,383.2423,383.2517,78845.0
2021-05-12 15:20:00,407.62,407.89,407.02,407.12,69046.0,383.2611,383.515,382.697,382.791,69046.0
2021-05-12 15:25:00,407.08,407.53,406.92,407.25,72245.0,382.7534,383.1765,382.603,382.9133,72245.0
2021-05-12 15:30:00,407.25,407.64,406.87,407.46,82715.0,382.9133,383.28,382.556,383.1107,82715.0
2021-05-12 15:35:00,407.39,407.39,406.79,407.06,228392.0,383.0449,383.0449,382.4807,382.7346,228392.0
2021-05-12 15:40:00,407.04,407.8,406.98,407.56,85911.0,382.7158,383.4304,382.6594,383.2047,85911.0
2021-05-12 15:45:00,407.52,408.11,407.28,407.42,203012.0,383.1671,383.7219,382.9415,383.0731,203012.0
2021-05-12 15:50:00,407.45,407.45,406.34,406.42,200343.0,383.1013,383.1013,382.0576,382.1329,200343.0
2021-05-12 15:55:00,406.44,407.46,406.39,407.01,307857.0,382.1517,383.1107,382.1047,382.6876,307857.0
2021-05-13 09:30:00,408.63,409.92,408.58,409.85,236524.0,384.2108,385.4237,384.1638,385.3579,236524.0
2021-05-13 09:35:00,409.9,410.66,409.84,409.84,128740.0,385.4049,386.1195,385.3485,385.3485,128740.0
2021-05-13 09:40:00,409.87,410.35,409.86,410.17,65639.0,385.3767,385.828,385.3673,385.6588,65639.0
2021-05-13 09:45:00,410.2,410.68,410.06,410.07,54084.0,385.687,386.1383,385.5553,385.5647,54084.0
2021-05-13 09:50:00,410.03,411.32,410.03,411.27,56637.0,385.5271,386.74,385.5271,386.693,56637.0
2021-05-13 09:55:00,411.25,411.62,411.24,411.58,74521.0,386.6742,387.0221,386.6648,386.9845,74521.0
2021-05-13 10:00:00,411.69,412.52,411.69,412.33,65043.0,387.0879,387.8683,387.0879,387.6897,65043.0
2021-05-13 10:05:00,412.37,412.49,411.74,411.76,72018.0,387.7273,387.8401,387.1349,387.1537,72018.0
2021-05-13 10:10:00,411.79,412.65,411.71,412.25,55427.0,387.182,387.9906,387.1067,387.6145,55427.0
2021-05-13 10:15:00,412.22,412.64,412.17,412.25,76683.0,387.5863,387.9812,387.5392,387.6145,76683.0
2021-05-13 10:20:00,412.24,413.01,412.06,412.99,78427.0,387.6051,388.329,387.4358,388.3102,78427.0
2021-05-13 10:25:00,412.94,412.99,412.27,412.8,53780.0,388.2632,388.3102,387.6333,388.1316,53780.0
2021-05-13 10:30:00,412.8,413.14,412.74,412.93,55581.0,388.1316,388.4513,388.0752,388.2538,55581.0
2021-05-13 10:35:00,412.91,412.98,412.53,412.83,79588.0,388.235,388.3008,387.8777,388.1598,79588.0
2021-05-13 10:40:00,412.81,412.92,412.26,412.27,47217.0,388.141,388.2444,387.6239,387.6333,47217.0
2021-05-13 10:45:00,412.28,412.95,412.22,412.72,67376.0,387.6427,388.2726,387.5863,388.0564,67376.0
2021-05-13 10:50:00,412.75,413.19,412.52,413.17,63729.0,388.0846,388.4983,387.8683,388.4795,63729.0
2021-05-13 10:55:00,413.18,413.57,413.18,413.37,47474.0,388.4889,388.8556,388.4889,388.6675,47474.0
2021-05-13 11:00:00,413.42,413.49,412.73,412.77,52746.0,388.7145,388.7804,388.0658,388.1034,52746.0
2021-05-13 11:05:00,412.75,412.85,412.16,412.24,33033.0,388.0846,388.1786,387.5298,387.6051,33033.0
2021-05-13 11:10:00,412.26,412.34,411.87,411.93,36836.0,387.6239,387.6991,387.2572,387.3136,36836.0
2021-05-13 11:15:00,411.93,412.36,411.78,412.33,31552.0,387.3136,387.7179,387.1726,387.6897,31552.0
2021-05-13 11:20:00,412.24,412.35,411.83,411.97,31898.0,387.6051,387.7085,387.2196,387.3512,31898.0
2021-05-13 11:25:00,411.99,412.03,411.22,411.4,56932.0,387.37,387.4076,386.646,386.8153,56932.0
2021-05-13 11:30:00,411.41,411.73,411.25,411.73,31516.0,386.8247,387.1255,386.6742,387.1255,31516.0
2021-05-13 11:35:00,411.68,412.22,411.48,412.22,41519.0,387.0785,387.5863,386.8905,387.5863,41519.0
2021-05-13 11:40:00,412.06,412.12,410.9,410.93,47463.0,387.4358,387.4922,386.3451,386.3733,47463.0
2021-05-13 11:45:00,410.93,411.56,410.78,411.52,55726.0,386.3733,386.9657,386.2323,386.9281,55726.0
2021-05-13 11:50:00,411.51,411.75,411.36,411.64,42778.0,386.9187,387.1443,386.7777,387.0409,42778.0
2021-05-13 11:55:00,411.65,411.78,410.96,411.21,87437.0,387.0503,387.1726,386.4016,386.6366,87437.0
2021-05-13 12:00:00,411.21,411.94,411.04,411.4,53558.0,386.6366,387.323,386.4768,386.8153,53558.0
2021-05-13 12:05:00,411.39,411.96,411.29,411.96,36007.0,386.8059,387.3418,386.7118,387.3418,36007.0
2021-05-13 12:10:00,411.96,412.31,411.96,412.16,44324.0,387.3418,387.6709,387.3418,387.5298,44324.0
2021-05-13 12:15:00,412.19,412.39,412.02,412.02,23529.0,387.5581,387.7461,387.3982,387.3982,23529.0
2021-05-13 12:20:00,412.05,412.11,411.65,411.67,29054.0,387.4264,387.4828,387.0503,387.0691,29054.0
2021-05-13 12:25:00,411.67,412.3,411.67,412.28,28481.0,387.0691,387.6615,387.0691,387.6427,28481.0
2021-05-13 12:30:00,412.31,412.66,412.31,412.65,32690.0,387.6709,388.0,387.6709,387.9906,32690.0
2021-05-13 12:35:00,412.64,412.68,412.19,412.2,22906.0,387.9812,388.0188,387.5581,387.5675,22906.0
2021-05-13 12:40:00,412.25,412.31,411.9,412.08,26346.0,387.6145,387.6709,387.2854,387.4546,26346.0
2021-05-13 12:45:00,412.1,412.5,412.1,412.48,14682.0,387.4734,387.8495,387.4734,387.8307,14682.0
2021-05-13 12:50:00,412.51,412.58,411.79,412.02,27626.0,387.8589,387.9247,387.182,387.3982,27626.0
2021-05-13 12:55:00,412.05,412.08,411.12,411.41,46823.0,387.4264,387.4546,386.552,386.8247,46823.0
2021-05-13 13:00:00,411.42,411.47,410.84,411.41,64556.0,386.8341,386.8811,386.2887,386.8247,64556.0
2021-05-13 13:05:00,411.47,411.7,410.99,411.58,89243.0,386.8811,387.0973,386.4298,386.9845,89243.0
2021-05-13 13:10:00,411.55,411.88,411.43,411.79,52092.0,386.9563,387.2666,386.8435,387.182,52092.0
2021-05-13 13:15:00,411.75,411.99,411.02,411.03,28709.0,387.1443,387.37,386.458,386.4674,28709.0
2021-05-13 13:20:00,411.08,411.17,410.34,410.38,82097.0,386.5144,386.599,385.8186,385.8562,82097.0
2021-05-13 13:25:00,410.4,410.8,410.17,410.61,63904.0,385.875,386.2511,385.6588,386.0725,63904.0
2021-05-13 13:30:00,410.58,410.79,409.69,409.7,78222.0,386.0443,386.2417,385.2074,385.2168,78222.0
2021-05-13 13:35:00,409.65,409.95,409.4,409.74,309399.0,385.1698,385.4519,384.9348,385.2545,309399.0
2021-05-13 13:40:00,409.77,410.16,409.61,410.13,55412.0,385.2827,385.6494,385.1322,385.6212,55412.0
2021-05-13 13:45:00,410.08,410.24,409.44,409.6,157678.0,385.5741,385.7246,384.9724,385.1228,157678.0
2021-05-13 13:50:00,409.61,410.5,409.61,410.43,107237.0,385.1322,385.969,385.1322,385.9032,107237.0
2021-05-13 13:55:00,410.43,410.65,410.33,410.36,97135.0,385.9032,386.1101,385.8092,385.8374,97135.0
2021-05-13 14:00:00,410.35,411.44,410.35,411.27,102777.0,385.828,386.8529,385.828,386.693,102777.0
2021-05-13 14:05:00,411.34,412.13,411.31,411.8,81756.0,386.7588,387.5016,386.7306,387.1914,81756.0
2021-05-13 14:10:00,411.82,412.38,411.79,412.17,65208.0,387.2102,387.7367,387.182,387.5392,65208.0
2021-05-13 14:15:00,412.14,412.24,411.79,411.89,48369.0,387.511,387.6051,387.182,387.276,48369.0
2021-05-13 14:20:00,411.95,412.59,411.95,412.42,44209.0,387.3324,387.9341,387.3324,387.7743,44209.0
2021-05-13 14:25:00,412.41,412.75,412.17,412.7,66833.0,387.7649,388.0846,387.5392,388.0376,66833.0
2021-05-13 14:30:00,412.71,412.8,412.33,412.72,49364.0,388.047,388.1316,387.6897,388.0564,49364.0
2021-05-13 14:35:00,412.79,413.14,412.73,412.93,60120.0,388.1222,388.4513,388.0658,388.2538,60120.0
2021-05-13 14:40:00,412.95,413.24,412.78,413.12,38067.0,388.2726,388.5453,388.1128,388.4325,38067.0
2021-05-13 14:45:00,413.09,413.15,412.64,412.95,34579.0,388.4043,388.4607,387.9812,388.2726,34579.0
2021-05-13 14:50:00,412.92,413.03,412.51,412.91,49382.0,388.2444,388.3479,387.8589,388.235,49382.0
2021-05-13 14:55:00,412.92,412.99,412.57,412.59,59040.0,388.2444,388.3102,387.9153,387.9341,59040.0
2021-05-13 15:00:00,412.6,413.31,412.57,412.89,43147.0,387.9435,388.6111,387.9153,388.2162,43147.0
2021-05-13 15:05:00,412.92,413.42,412.88,413.4,59980.0,388.2444,388.7145,388.2068,388.6957,59980.0
2021-05-13 15:10:00,413.44,413.46,412.53,412.75,56406.0,388.7334,388.7522,387.8777,388.0846,56406.0
2021-05-13 15:15:00,412.78,413.13,412.67,412.76,45303.0,388.1128,388.4419,388.0094,388.094,45303.0
2021-05-13 15:20:00,412.79,412.93,412.41,412.8,48550.0,388.1222,388.2538,387.7649,388.1316,48550.0
2021-05-13 15:25:00,412.83,413.28,412.81,413.18,60601.0,388.1598,388.5829,388.141,388.4889,60601.0
2021-05-13 15:30:00,413.17,413.75,413.16,413.53,85121.0,388.4795,389.0248,388.4701,388.818,85121.0
2021-05-13 15:35:00,413.52,413.73,413.31,413.63,178503.0,388.8086,389.006,388.6111,388.912,178503.0
2021-05-13 15:40:00,413.62,413.91,413.39,413.89,75679.0,388.9026,389.1753,388.6863,389.1565,75679.0
2021-05-13 15:45:00,413.88,413.9,413.45,413.57,76616.0,389.1471,389.1659,388.7428,388.8556,76616.0
2021-05-13 15:50:00,413.6,413.63,412.63,412.71,121200.0,388.8838,388.912,387.9718,388.047,121200.0
2021-05-13 15:55:00,412.71,412.74,411.76,411.81,242744.0,388.047,388.0752,387.1537,387.2008,242744.0
2021-05-14 09:30:00,414.76,415.41,414.75,415.05,82536.0,389.9745,390.5856,389.9651,390.2471,82536.0
2021-05-14 09:35:00,415.07,415.28,415.0,415.21,31764.0,390.2659,390.4634,390.2001,390.3976,31764.0
2021-05-14 09:40:00,415.27,415.57,415.2,415.57,57932.0,390.454,390.7361,390.3882,390.7361,57932.0
2021-05-14 09:45:00,415.58,415.85,415.58,415.7,29002.0,390.7455,390.9993,390.7455,390.8583,29002.0
2021-05-14 09:50:00,415.71,416.07,415.54,416.02,67438.0,390.8677,391.2062,390.7079,391.1592,67438.0
2021-05-14 09:55:00,415.98,416.5,415.91,416.5,50226.0,391.1216,391.6105,391.0557,391.6105,50226.0
2021-05-14 10:00:00,416.47,416.6,416.07,416.39,65388.0,391.5823,391.7045,391.2062,391.5071,65388.0
2021-05-14 10:05:00,416.36,416.41,415.75,415.83,33343.0,391.4789,391.5259,390.9053,390.9805,33343.0
2021-05-14 10:10:00,415.85,416.48,415.85,416.43,30695.0,390.9993,391.5917,390.9993,391.5447,30695.0
2021-05-14 10:15:00,416.51,416.51,416.16,416.3,45208.0,391.6199,391.6199,391.2908,391.4224,45208.0
2021-05-14 10:20:00,416.33,416.75,416.3,416.5,30779.0,391.4506,391.8456,391.4224,391.6105,30779.0
2021-05-14 10:25:00,416.5,416.77,416.03,416.03,14979.0,391.6105,391.8644,391.1686,391.1686,14979.0
2021-05-14 10:30:00,416.03,416.58,416.03,416.55,25839.0,391.1686,391.6857,391.1686,391.6575,25839.0
2021-05-14 10:35:00,416.57,416.6,415.99,416.06,26729.0,391.6763,391.7045,391.131,391.1968,26729.0
2021-05-14 10:40:00,416.08,416.27,415.66,415.8,23747.0,391.2156,391.3942,390.8207,390.9523,23747.0
2021-05-14 10:45:00,415.85,416.6,415.85,416.6,31511.0,390.9993,391.7045,390.9993,391.7045,31511.0
2021-05-14 10:50:00,416.57,416.76,416.51,416.63,29952.0,391.6763,391.855,391.6199,391.7327,29952.0
2021-05-14 10:55:00,416.63,416.95,416.6,416.88,23049.0,391.7327,392.0336,391.7045,391.9678,23049.0
2021-05-14 11:00:00,416.87,416.97,416.43,416.49,61701.0,391.9584,392.0524,391.5447,391.6011,61701.0
2021-05-14 11:05:00,416.52,416.78,416.49,416.56,16898.0,391.6293,391.8738,391.6011,391.6669,16898.0
2021-05-14 11:10:00,416.57,416.95,416.57,416.8,24077.0,391.6763,392.0336,391.6763,391.8926,24077.0
2021-05-14 11:15:00,416.86,417.09,416.86,417.01,76781.0,391.949,392.1652,391.949,392.09,76781.0
2021-05-14 11:20:00,417.0,417.1,417.0,417.1,26692.0,392.0806,392.1746,392.0806,392.1746,26692.0
2021-05-14 11:25:00,417.1,417.22,417.01,417.05,33165.0,392.1746,392.2875,392.09,392.1276,33165.0
2021-05-14 11:30:00,417.09,417.18,417.03,417.12,17168.0,392.1652,392.2499,392.1088,392.1934,17168.0
2021-05-14 11:35:00,417.2,417.29,417.11,417.24,19325.0,392.2687,392.3533,392.184,392.3063,19325.0
2021-05-14 11:40:00,417.25,417.32,417.14,417.18,69484.0,392.3157,392.3815,392.2122,392.2499,69484.0
2021-05-14 11:45:00,417.2,417.29,417.15,417.23,24037.0,392.2687,392.3533,392.2216,392.2969,24037.0
2021-05-14 11:50:00,417.21,417.23,416.87,416.96,17814.0,392.2781,392.2969,391.9584,392.043,17814.0
2021-05-14 11:55:00,417.02,417.08,416.9,416.96,11869.0,392.0994,392.1558,391.9866,392.043,11869.0
2021-05-14 12:00:00,416.97,417.25,416.9,417.13,11478.0,392.0524,392.3157,391.9866,392.2028,11478.0
2021-05-14 12:05:00,417.18,417.3,417.16,417.21,20730.0,392.2499,392.3627,392.231,392.2781,20730.0
2021-05-14 12:10:00,417.27,417.47,417.27,417.41,23600.0,392.3345,392.5225,392.3345,392.4661,23600.0
2021-05-14 12:15:00,417.45,417.53,417.35,417.53,11957.0,392.5037,392.5789,392.4097,392.5789,11957.0
2021-05-14 12:20:00,417.56,417.61,417.31,417.4,16002.0,392.6071,392.6542,392.3721,392.4567,16002.0
2021-05-14 12:25:00,417.39,417.53,417.37,417.49,109133.0,392.4473,392.5789,392.4285,392.5413,109133.0
2021-05-14 12:30:00,417.51,417.63,417.51,417.6,28057.0,392.5601,392.673,392.5601,392.6448,28057.0
2021-05-14 12:35:00,417.55,417.6,417.4,417.47,22238.0,392.5977,392.6448,392.4567,392.5225,22238.0
2021-05-14 12:40:00,417.48,417.58,417.47,417.49,9887.0,392.5319,392.626,392.5225,392.5413,9887.0
2021-05-14 12:45:00,417.48,417.71,417.48,417.7,11547.0,392.5319,392.7482,392.5319,392.7388,11547.0
2021-05-14 12:50:00,417.75,417.83,417.66,417.69,5102.0,392.7858,392.861,392.7012,392.7294,5102.0
2021-05-14 12:55:00,417.7,417.85,417.7,417.81,23246.0,392.7388,392.8798,392.7388,392.8422,23246.0
2021-05-14 13:00:00,417.85,418.0,417.79,417.83,26418.0,392.8798,393.0209,392.8234,392.861,26418.0
2021-05-14 13:05:00,417.84,417.87,417.73,417.82,11062.0,392.8704,392.8986,392.767,392.8516,11062.0
2021-05-14 13:10:00,417.86,417.87,417.74,417.79,9065.0,392.8892,392.8986,392.7764,392.8234,9065.0
2021-05-14 13:15:00,417.8,417.82,417.66,417.7,7122.0,392.8328,392.8516,392.7012,392.7388,7122.0
2021-05-14 13:20:00,417.72,418.0,417.71,417.86,32860.0,392.7576,393.0209,392.7482,392.8892,32860.0
2021-05-14 13:25:00,417.9,418.03,417.9,417.98,9885.0,392.9268,393.0491,392.9268,393.002,9885.0
2021-05-14 13:30:00,417.97,418.12,417.75,417.85,19988.0,392.9926,393.1337,392.7858,392.8798,19988.0
2021-05-14 13:35:00,417.9,417.98,417.82,417.89,12217.0,392.9268,393.002,392.8516,392.9174,12217.0
2021-05-14 13:40:00,417.9,418.03,417.85,417.95,7203.0,392.9268,393.0491,392.8798,392.9738,7203.0
2021-05-14 13:45:00,417.95,417.99,417.81,417.94,22275.0,392.9738,393.0114,392.8422,392.9644,22275.0
2021-05-14 13:50:00,417.99,418.05,417.94,417.96,7757.0,393.0114,393.0679,392.9644,392.9832,7757.0
2021-05-14 13:55:00,417.98,418.1,417.96,418.0,13601.0,393.002,393.1149,392.9832,393.0209,13601.0
2021-05-14 14:00:00,418.03,418.08,417.9,418.07,39791.0,393.0491,393.0961,392.9268,393.0867,39791.0
2021-05-14 14:05:00,418.09,418.27,418.07,418.22,16113.0,393.1055,393.2747,393.0867,393.2277,16113.0
2021-05-14 14:10:00,418.24,418.54,418.2,418.39,17206.0,393.2465,393.5286,393.2089,393.3875,17206.0
2021-05-14 14:15:00,418.42,418.45,418.3,418.37,14721.0,393.4158,393.444,393.3029,393.3687,14721.0
2021-05-14 14:20:00,418.35,418.38,418.18,418.27,28670.0,393.3499,393.3781,393.1901,393.2747,28670.0
2021-05-14 14:25:00,418.28,418.39,418.21,418.31,10909.0,393.2841,393.3875,393.2183,393.3123,10909.0
2021-05-14 14:30:00,418.36,418.62,418.36,418.56,14309.0,393.3593,393.6038,393.3593,393.5474,14309.0
2021-05-14 14:35:00,418.56,418.63,418.49,418.56,14572.0,393.5474,393.6132,393.4816,393.5474,14572.0
2021-05-14 14:40:00,418.56,418.68,418.55,418.6,21730.0,393.5474,393.6602,393.538,393.585,21730.0
2021-05-14 14:45:00,418.6,418.84,418.6,418.81,17089.0,393.585,393.8107,393.585,393.7824,17089.0
2021-05-14 14:50:00,418.79,419.07,418.74,419.02,28889.0,393.7636,394.0269,393.7166,393.9799,28889.0
2021-05-14 14:55:00,419.06,419.07,418.67,418.82,36754.0,394.0175,394.0269,393.6508,393.7919,36754.0
2021-05-14 15:00:00,418.82,418.82,418.31,418.63,28238.0,393.7919,393.7919,393.3123,393.6132,28238.0
2021-05-14 15:05:00,418.64,418.71,418.48,418.63,22478.0,393.6226,393.6884,393.4722,393.6132,22478.0
2021-05-14 15:10:00,418.64,418.78,418.48,418.72,16172.0,393.6226,393.7542,393.4722,393.6978,16172.0
2021-05-14 15:15:00,418.75,418.91,418.68,418.69,21796.0,393.726,393.8765,393.6602,393.6696,21796.0
2021-05-14 15:20:00,418.68,418.83,418.54,418.54,25472.0,393.6602,393.8013,393.5286,393.5286,25472.0
2021-05-14 15:25:00,418.56,418.65,418.42,418.64,19546.0,393.5474,393.632,393.4158,393.6226,19546.0
2021-05-14 15:30:00,418.6,418.7,418.12,418.3,39021.0,393.585,393.679,393.1337,393.3029,39021.0
2021-05-14 15:35:00,418.33,418.47,418.12,418.26,24152.0,393.3311,393.4628,393.1337,393.2653,24152.0
2021-05-14 15:40:00,418.25,418.38,418.04,418.24,31625.0,393.2559,393.3781,393.0585,393.2465,31625.0
2021-05-14 15:45:00,418.23,418.66,418.17,418.61,103863.0,393.2371,393.6414,393.1807,393.5944,103863.0
2021-05-14 15:50:00,418.55,418.97,418.31,418.97,115706.0,393.538,393.9329,393.3123,393.9329,115706.0
2021-05-14 15:55:00,418.92,418.92,417.89,418.15,277308.0,393.8859,393.8859,392.9174,393.1619,277308.0
2021-05-17 09:30:00,416.96,417.25,416.72,417.14,73339.0,392.043,392.3157,391.8173,392.2122,73339.0
2021-05-17 09:35:00,417.15,417.78,417.14,417.77,62936.0,392.2216,392.814,392.2122,392.8046,62936.0
2021-05-17 09:40:00,417.75,417.94,417.04,417.06,32624.0,392.7858,392.9644,392.1182,392.137,32624.0
2021-05-17 09:45:00,417.07,417.3,416.69,416.69,47634.0,392.1464,392.3627,391.7891,391.7891,47634.0
2021-05-17 09:50:00,416.69,416.83,416.09,416.29,61659.0,391.7891,391.9208,391.225,391.413,61659.0
2021-05-17 09:55:00,416.22,416.73,416.1,416.54,31017.0,391.3472,391.8267,391.2344,391.6481,31017.0
2021-05-17 10:00:00,416.5,416.5,415.78,416.17,39100.0,391.6105,391.6105,390.9335,391.3002,39100.0
2021-05-17 10:05:00,416.27,416.61,415.91,415.99,36693.0,391.3942,391.7139,391.0557,391.131,36693.0
2021-05-17 10:10:00,415.99,416.43,415.75,416.25,21553.0,391.131,391.5447,390.9053,391.3754,21553.0
2021-05-17 10:15:00,416.28,417.05,415.94,416.98,33907.0,391.4036,392.1276,391.084,392.0618,33907.0
2021-05-17 10:20:00,416.93,417.16,416.8,416.86,23329.0,392.0148,392.231,391.8926,391.949,23329.0
2021-05-17 10:25:00,416.85,417.14,415.87,415.87,57748.0,391.9396,392.2122,391.0181,391.0181,57748.0
2021-05-17 10:30:00,415.9,416.23,415.56,415.58,58143.0,391.0463,391.3566,390.7267,390.7455,58143.0
2021-05-17 10:35:00,415.6,416.93,415.52,416.82,47258.0,390.7643,392.0148,390.6891,391.9114,47258.0
2021-05-17 10:40:00,416.83,416.98,416.48,416.54,36045.0,391.9208,392.0618,391.5917,391.6481,36045.0
2021-05-17 10:45:00,416.61,416.81,416.32,416.69,14250.0,391.7139,391.902,391.4412,391.7891,14250.0
2021-05-17 10:50:00,416.72,416.89,416.5,416.54,18460.0,391.8173,391.9772,391.6105,391.6481,18460.0
2021-05-17 10:55:00,416.51,416.83,416.33,416.49,16359.0,391.6199,391.9208,391.4506,391.6011,16359.0
2021-05-17 11:00:00,416.59,416.65,415.82,416.24,22905.0,391.6951,391.7515,390.9711,391.366,22905.0
2021-05-17 11:05:00,416.29,416.51,415.88,415.92,14284.0,391.413,391.6199,391.0275,391.0652,14284.0
2021-05-17 11:10:00,415.84,416.22,415.4,416.19,39156.0,390.9899,391.3472,390.5762,391.319,39156.0
2021-05-17 11:15:00,416.13,416.28,415.78,415.86,44841.0,391.2626,391.4036,390.9335,391.0087,44841.0
2021-05-17 11:20:00,415.93,416.38,415.92,416.13,11824.0,391.0746,391.4977,391.0652,391.2626,11824.0
2021-05-17 11:25:00,416.08,416.2,415.79,415.81,16347.0,391.2156,391.3284,390.9429,390.9617,16347.0
2021-05-17 11:30:00,415.8,415.98,415.47,415.88,26379.0,390.9523,391.1216,390.642,391.0275,26379.0
2021-05-17 11:35:00,415.95,416.11,415.79,415.84,20722.0,391.0934,391.2438,390.9429,390.9899,20722.0
2021-05-17 11:40:00,415.8,416.06,415.7,416.04,10931.0,390.9523,391.1968,390.8583,391.178,10931.0
2021-05-17 11:45:00,416.01,416.31,415.9,416.01,11625.0,391.1498,391.4318,391.0463,391.1498,11625.0
2021-05-17 11:50:00,416.04,416.04,415.52,415.75,22804.0,391.178,391.178,390.6891,390.9053,22804.0
2021-05-17 11:55:00,415.73,415.82,415.48,415.76,14628.0,390.8865,390.9711,390.6514,390.9147,14628.0
2021-05-17 12:00:00,415.65,415.85,415.42,415.79,9916.0,390.8113,390.9993,390.595,390.9429,9916.0
2021-05-17 12:05:00,415.73,415.92,415.59,415.65,23477.0,390.8865,391.0652,390.7549,390.8113,23477.0
2021-05-17 12:10:00,415.65,415.99,415.65,415.78,33734.0,390.8113,391.131,390.8113,390.9335,33734.0
2021-05-17 12:15:00,415.7,416.21,415.58,416.1,16312.0,390.8583,391.3378,390.7455,391.2344,16312.0
2021-05-17 12:20:00,416.1,416.25,416.09,416.25,10518.0,391.2344,391.3754,391.225,391.3754,10518.0
2021-05-17 12:25:00,416.23,416.32,416.16,416.25,20520.0,391.3566,391.4412,391.2908,391.3754,20520.0
2021-05-17 12:30:00,416.2,416.23,415.92,416.1,14103.0,391.3284,391.3566,391.0652,391.2344,14103.0
2021-05-17 12:35:00,416.11,416.59,416.11,416.45,16104.0,391.2438,391.6951,391.2438,391.5635,16104.0
2021-05-17 12:40:00,416.49,416.67,416.46,416.61,7087.0,391.6011,391.7703,391.5729,391.7139,7087.0
2021-05-17 12:45:00,416.6,416.66,416.31,416.35,18424.0,391.7045,391.7609,391.4318,391.4695,18424.0
2021-05-17 12:50:00,416.36,416.46,416.14,416.26,29162.0,391.4789,391.5729,391.272,391.3848,29162.0
2021-05-17 12:55:00,416.21,416.21,415.96,416.07,33394.0,391.3378,391.3378,391.1028,391.2062,33394.0
2021-05-17 13:00:00,416.02,416.22,415.98,416.13,12527.0,391.1592,391.3472,391.1216,391.2626,12527.0
2021-05-17 13:05:00,416.11,416.11,415.88,415.88,8991.0,391.2438,391.2438,391.0275,391.0275,8991.0
2021-05-17 13:10:00,415.88,415.96,415.66,415.84,7950.0,391.0275,391.1028,390.8207,390.9899,7950.0
2021-05-17 13:15:00,415.8,415.84,415.49,415.56,18015.0,390.9523,390.9899,390.6608,390.7267,18015.0
2021-05-17 13:20:00,415.59,415.64,415.31,415.59,19576.0,390.7549,390.8019,390.4916,390.7549,19576.0
2021-05-17 13:25:00,415.6,415.73,415.48,415.58,12331.0,390.7643,390.8865,390.6514,390.7455,12331.0
2021-05-17 13:30:00,415.61,415.61,415.29,415.47,22979.0,390.7737,390.7737,390.4728,390.642,22979.0
2021-05-17 13:35:00,415.51,415.91,415.51,415.59,19618.0,390.6797,391.0557,390.6797,390.7549,19618.0
2021-05-17 13:40:00,415.6,416.34,414.96,415.18,25354.0,390.7643,391.4601,390.1625,390.3694,25354.0
2021-05-17 13:45:00,415.27,415.73,415.18,415.66,29713.0,390.454,390.8865,390.3694,390.8207,29713.0
2021-05-17 13:50:00,415.63,415.67,415.4,415.55,23759.0,390.7925,390.8301,390.5762,390.7173,23759.0
2021-05-17 13:55:00,415.47,415.77,415.4,415.67,24933.0,390.642,390.9241,390.5762,390.8301,24933.0
2021-05-17 14:00:00,415.58,415.85,415.47,415.83,21346.0,390.7455,390.9993,390.642,390.9805,21346.0
2021-05-17 14:05:00,415.81,416.02,415.72,415.97,41885.0,390.9617,391.1592,390.8771,391.1122,41885.0
2021-05-17 14:10:00,416.0,416.12,415.85,415.89,30580.0,391.1404,391.2532,390.9993,391.0369,30580.0
2021-05-17 14:15:00,415.89,416.04,415.82,415.96,21133.0,391.0369,391.178,390.9711,391.1028,21133.0
2021-05-17 14:20:00,415.92,416.21,415.91,415.96,17038.0,391.0652,391.3378,391.0557,391.1028,17038.0
2021-05-17 14:25:00,416.0,416.21,415.98,416.11,63190.0,391.1404,391.3378,391.1216,391.2438,63190.0
2021-05-17 14:30:00,416.12,416.46,416.11,416.24,18283.0,391.2532,391.5729,391.2438,391.366,18283.0
2021-05-17 14:35:00,416.26,416.26,415.74,415.78,15772.0,391.3848,391.3848,390.8959,390.9335,15772.0
2021-05-17 14:40:00,415.76,416.01,415.76,415.93,71075.0,390.9147,391.1498,390.9147,391.0746,71075.0
2021-05-17 14:45:00,415.92,416.12,415.8,416.08,18216.0,391.0652,391.2532,390.9523,391.2156,18216.0
2021-05-17 14:50:00,416.08,416.66,416.08,416.66,51130.0,391.2156,391.7609,391.2156,391.7609,51130.0
2021-05-17 14:55:00,416.63,416.81,416.47,416.76,34276.0,391.7327,391.902,391.5823,391.855,34276.0
2021-05-17 15:00:00,416.8,416.93,416.59,416.87,35997.0,391.8926,392.0148,391.6951,391.9584,35997.0
2021-05-17 15:05:00,416.9,417.23,416.85,417.05,35215.0,391.9866,392.2969,391.9396,392.1276,35215.0
2021-05-17 15:10:00,417.07,417.27,417.03,417.05,15917.0,392.1464,392.3345,392.1088,392.1276,15917.0
2021-05-17 15:15:00,417.07,417.16,416.71,416.82,55961.0,392.1464,392.231,391.8079,391.9114,55961.0
2021-05-17 15:20:00,416.81,416.84,416.63,416.66,12850.0,391.902,391.9302,391.7327,391.7609,12850.0
2021-05-17 15:25:00,416.65,416.7,416.37,416.56,40230.0,391.7515,391.7985,391.4883,391.6669,40230.0
2021-05-17 15:30:00,416.53,416.9,416.4,416.82,30663.0,391.6387,391.9866,391.5165,391.9114,30663.0
2021-05-17 15:35:00,416.81,416.81,416.37,416.47,25239.0,391.902,391.902,391.4883,391.5823,25239.0
2021-05-17 15:40:00,416.47,417.01,416.47,416.9,36563.0,391.5823,392.09,391.5823,391.9866,36563.0
2021-05-17 15:45:00,416.83,417.19,416.73,416.76,43174.0,391.9208,392.2593,391.8267,391.855,43174.0
2021-05-17 15:50:00,416.77,417.16,416.7,416.97,48712.0,391.8644,392.231,391.7985,392.0524,48712.0
2021-05-17 15:55:00,416.94,417.23,416.8,417.17,137652.0,392.0242,392.2969,391.8926,392.2405,137652.0
2021-05-18 09:30:00,417.39,417.63,416.67,416.68,71276.0,392.4473,392.673,391.7703,391.7797,71276.0
2021-05-18 09:35:00,416.63,417.58,416.56,417.56,30856.0,391.7327,392.626,391.6669,392.6071,30856.0
2021-05-18 09:40:00,417.56,417.57,417.12,417.24,54197.0,392.6071,392.6165,392.1934,392.3063,54197.0
2021-05-18 09:45:00,417.27,417.37,416.75,416.91,40833.0,392.3345,392.4285,391.8456,391.996,40833.0
2021-05-18 09:50:00,416.92,417.04,416.45,416.97,21839.0,392.0054,392.1182,391.5635,392.0524,21839.0
2021-05-18 09:55:00,416.99,417.1,416.67,416.7,32520.0,392.0712,392.1746,391.7703,391.7985,32520.0
2021-05-18 10:00:00,416.68,416.83,416.04,416.35,71156.0,391.7797,391.9208,391.178,391.4695,71156.0
2021-05-18 10:05:00,416.24,416.67,416.19,416.54,15281.0,391.366,391.7703,391.319,391.6481,15281.0
2021-05-18 10:10:00,416.54,416.66,416.42,416.62,18976.0,391.6481,391.7609,391.5353,391.7233,18976.0
2021-05-18 10:15:00,416.58,416.94,416.57,416.69,32560.0,391.6857,392.0242,391.6763,391.7891,32560.0
2021-05-18 10:20:00,416.74,417.0,416.71,416.95,13523.0,391.8361,392.0806,391.8079,392.0336,13523.0
2021-05-18 10:25:00,416.89,417.34,416.89,417.34,27861.0,391.9772,392.4003,391.9772,392.4003,27861.0
2021-05-18 10:30:00,417.38,417.43,417.26,417.31,28881.0,392.4379,392.4849,392.3251,392.3721,28881.0
2021-05-18 10:35:00,417.32,417.35,417.16,417.16,19692.0,392.3815,392.4097,392.231,392.231,19692.0
2021-05-18 10:40:00,417.12,417.27,416.9,416.9,14740.0,392.1934,392.3345,391.9866,391.9866,14740.0
2021-05-18 10:45:00,416.94,417.44,416.94,417.44,17868.0,392.0242,392.4943,392.0242,392.4943,17868.0
2021-05-18 10:50:00,417.41,417.56,417.2,417.22,40959.0,392.4661,392.6071,392.2687,392.2875,40959.0
2021-05-18 10:55:00,417.22,417.38,417.1,417.28,12799.0,392.2875,392.4379,392.1746,392.3439,12799.0
2021-05-18 11:00:00,417.23,417.39,417.12,417.3,12678.0,392.2969,392.4473,392.1934,392.3627,12678.0
2021-05-18 11:05:00,417.25,417.32,417.08,417.16,10045.0,392.3157,392.3815,392.1558,392.231,10045.0
2021-05-18 11:10:00,417.18,417.33,417.17,417.2,16377.0,392.2499,392.3909,392.2405,392.2687,16377.0
2021-05-18 11:15:00,417.22,417.33,417.17,417.21,17585.0,392.2875,392.3909,392.2405,392.2781,17585.0
2021-05-18 11:20:00,417.17,417.33,417.08,417.24,15689.0,392.2405,392.3909,392.1558,392.3063,15689.0
2021-05-18 11:25:00,417.21,417.26,417.09,417.09,57261.0,392.2781,392.3251,392.1652,392.1652,57261.0
2021-05-18 11:30:00,417.11,417.16,416.66,416.71,32300.0,392.184,392.231,391.7609,391.8079,32300.0
2021-05-18 11:35:00,416.72,416.96,416.67,416.9,37588.0,391.8173,392.043,391.7703,391.9866,37588.0
2021-05-18 11:40:00,416.92,416.92,416.46,416.69,47062.0,392.0054,392.0054,391.5729,391.7891,47062.0
2021-05-18 11:45:00,416.7,416.97,416.54,416.91,20507.0,391.7985,392.0524,391.6481,391.996,20507.0
2021-05-18 11:50:00,416.92,416.92,416.57,416.6,14977.0,392.0054,392.0054,391.6763,391.7045,14977.0
2021-05-18 11:55:00,416.68,416.77,416.47,416.49,12529.0,391.7797,391.8644,391.5823,391.6011,12529.0
2021-05-18 12:00:00,416.43,416.63,416.35,416.58,25515.0,391.5447,391.7327,391.4695,391.6857,25515.0
2021-05-18 12:05:00,416.57,416.64,416.46,416.59,16532.0,391.6763,391.7421,391.5729,391.6951,16532.0
2021-05-18 12:10:00,416.5,416.75,416.47,416.72,12805.0,391.6105,391.8456,391.5823,391.8173,12805.0
2021-05-18 12:15:00,416.7,416.75,416.53,416.58,28582.0,391.7985,391.8456,391.6387,391.6857,28582.0
2021-05-18 12:20:00,416.65,416.88,416.55,416.86,21879.0,391.7515,391.9678,391.6575,391.949,21879.0
2021-05-18 12:25:00,416.88,417.03,416.84,417.0,18636.0,391.9678,392.1088,391.9302,392.0806,18636.0
2021-05-18 12:30:00,417.03,417.1,416.9,417.04,21173.0,392.1088,392.1746,391.9866,392.1182,21173.0
2021-05-18 12:35:00,417.05,417.06,416.98,417.01,14500.0,392.1276,392.137,392.0618,392.09,14500.0
2021-05-18 12:40:00,417.02,417.1,417.01,417.03,10793.0,392.0994,392.1746,392.09,392.1088,10793.0
2021-05-18 12:45:00,417.03,417.08,417.02,417.07,9436.0,392.1088,392.1558,392.0994,392.1464,9436.0
2021-05-18 12:50:00,417.08,417.08,417.0,417.03,15036.0,392.1558,392.1558,392.0806,392.1088,15036.0
2021-05-18 12:55:00,417.03,417.07,416.75,416.85,24033.0,392.1088,392.1464,391.8456,391.9396,24033.0
2021-05-18 13:00:00,416.89,416.97,416.83,416.9,11672.0,391.9772,392.0524,391.9208,391.9866,11672.0
2021-05-18 13:05:00,416.82,416.84,416.57,416.77,13653.0,391.9114,391.9302,391.6763,391.8644,13653.0
2021-05-18 13:10:00,416.76,416.85,416.68,416.78,9495.0,391.855,391.9396,391.7797,391.8738,9495.0
2021-05-18 13:15:00,416.72,416.74,416.61,416.73,13607.0,391.8173,391.8361,391.7139,391.8267,13607.0
2021-05-18 13:20:00,416.76,416.95,416.76,416.92,9468.0,391.855,392.0336,391.855,392.0054,9468.0
2021-05-18 13:25:00,416.88,417.14,416.87,417.11,23083.0,391.9678,392.2122,391.9584,392.184,23083.0
2021-05-18 13:30:00,417.15,417.16,416.95,417.06,104994.0,392.2216,392.231,392.0336,392.137,104994.0
2021-05-18 13:35:00,417.06,417.07,416.86,416.94,17459.0,392.137,392.1464,391.949,392.0242,17459.0
2021-05-18 13:40:00,416.96,416.99,416.76,416.85,37817.0,392.043,392.0712,391.855,391.9396,37817.0
2021-05-18 13:45:00,416.85,416.99,416.68,416.73,16404.0,391.9396,392.0712,391.7797,391.8267,16404.0
2021-05-18 13:50:00,416.73,416.8,416.65,416.67,18559.0,391.8267,391.8926,391.7515,391.7703,18559.0
2021-05-18 13:55:00,416.65,416.72,416.56,416.58,11337.0,391.7515,391.8173,391.6669,391.6857,11337.0
2021-05-18 14:00:00,416.59,416.65,416.34,416.45,19817.0,391.6951,391.7515,391.4601,391.5635,19817.0
2021-05-18 14:05:00,416.44,416.66,416.44,416.47,20812.0,391.5541,391.7609,391.5541,391.5823,20812.0
2021-05-18 14:10:00,416.44,416.62,416.4,416.6,24320.0,391.5541,391.7233,391.5165,391.7045,24320.0
2021-05-18 14:15:00,416.61,416.67,416.38,416.38,21646.0,391.7139,391.7703,391.4977,391.4977,21646.0
2021-05-18 14:20:00,416.44,416.5,415.96,416.06,52634.0,391.5541,391.6105,391.1028,391.1968,52634.0
2021-05-18 14:25:00,416.03,416.16,415.93,416.0,39202.0,391.1686,391.2908,391.0746,391.1404,39202.0
2021-05-18 14:30:00,416.06,416.06,415.4,415.4,16227.0,391.1968,391.1968,390.5762,390.5762,16227.0
2021-05-18 14:35:00,415.39,415.52,415.16,415.24,32842.0,390.5668,390.6891,390.3506,390.4258,32842.0
2021-05-18 14:40:00,415.24,415.42,414.85,415.04,38393.0,390.4258,390.595,390.0591,390.2377,38393.0
2021-05-18 14:45:00,415.05,415.06,414.68,414.93,23607.0,390.2471,390.2565,389.8993,390.1343,23607.0
2021-05-18 14:50:00,414.98,415.33,414.95,415.32,31106.0,390.1813,390.5104,390.1531,390.501,31106.0
2021-05-18 14:55:00,415.25,415.57,415.11,415.57,32166.0,390.4352,390.7361,390.3036,390.7361,32166.0
2021-05-18 15:00:00,415.58,415.72,415.4,415.7,37780.0,390.7455,390.8771,390.5762,390.8583,37780.0
2021-05-18 15:05:00,415.72,415.75,415.56,415.74,42504.0,390.8771,390.9053,390.7267,390.8959,42504.0
2021-05-18 15:10:00,415.77,415.85,415.36,415.46,64234.0,390.9241,390.9993,390.5386,390.6326,64234.0
2021-05-18 15:15:00,415.49,415.78,415.37,415.75,23834.0,390.6608,390.9335,390.548,390.9053,23834.0
2021-05-18 15:20:00,415.8,415.86,415.66,415.74,17894.0,390.9523,391.0087,390.8207,390.8959,17894.0
2021-05-18 15:25:00,415.81,415.96,415.81,415.87,22583.0,390.9617,391.1028,390.9617,391.0181,22583.0
2021-05-18 15:30:00,415.87,416.17,415.76,416.05,36969.0,391.0181,391.3002,390.9147,391.1874,36969.0
2021-05-18 15:35:00,416.02,416.09,415.74,415.92,37948.0,391.1592,391.225,390.8959,391.0652,37948.0
2021-05-18 15:40:00,415.99,416.18,415.83,415.98,23891.0,391.131,391.3096,390.9805,391.1216,23891.0
2021-05-18 15:45:00,416.01,416.02,414.87,415.04,55841.0,391.1498,391.1592,390.0779,390.2377,55841.0
2021-05-18 15:50:00,415.01,415.01,414.01,414.16,211675.0,390.2095,390.2095,389.2693,389.4103,211675.0
2021-05-18 15:55:00,414.16,414.41,413.35,413.57,213382.0,389.4103,389.6454,388.6487,388.8556,213382.0
2021-05-19 09:30:00,408.46,409.11,407.96,409.1,83540.0,384.051,384.6621,383.5808,384.6527,83540.0
2021-05-19 09:35:00,409.17,409.17,407.8,407.89,33394.0,384.7185,384.7185,383.4304,383.515,33394.0
2021-05-19 09:40:00,407.83,408.88,407.39,408.82,56219.0,383.4586,384.4459,383.0449,384.3894,56219.0
2021-05-19 09:45:00,408.77,408.91,407.94,408.12,24243.0,384.3424,384.4741,383.562,383.7313,24243.0
2021-05-19 09:50:00,408.1,408.76,408.09,408.5,25256.0,383.7125,384.333,383.7031,384.0886,25256.0
2021-05-19 09:55:00,408.45,409.0,408.12,408.47,37759.0,384.0415,384.5587,383.7313,384.0604,37759.0
2021-05-19 10:00:00,408.4,408.77,407.34,407.34,36377.0,383.9945,384.3424,382.9979,382.9979,36377.0
2021-05-19 10:05:00,407.37,407.68,407.25,407.27,41973.0,383.0261,383.3176,382.9133,382.9321,41973.0
2021-05-19 10:10:00,407.25,407.54,406.94,407.36,37090.0,382.9133,383.1859,382.6218,383.0167,37090.0
2021-05-19 10:15:00,407.44,407.96,406.89,407.87,49434.0,383.0919,383.5808,382.5748,383.4962,49434.0
2021-05-19 10:20:00,407.9,407.9,407.41,407.41,38588.0,383.5244,383.5244,383.0637,383.0637,38588.0
2021-05-19 10:25:00,407.46,408.54,407.28,408.54,47814.0,383.1107,384.1262,382.9415,384.1262,47814.0
2021-05-19 10:30:00,408.44,408.55,407.94,408.15,46820.0,384.0321,384.1356,383.562,383.7595,46820.0
2021-05-19 10:35:00,408.25,408.57,407.32,407.32,42796.0,383.8535,384.1544,382.9791,382.9791,42796.0
2021-05-19 10:40:00,407.3,407.87,406.91,407.87,72646.0,382.9603,383.4962,382.5936,383.4962,72646.0
2021-05-19 10:45:00,407.93,408.3,407.73,408.04,56814.0,383.5526,383.9005,383.3646,383.656,56814.0
2021-05-19 10:50:00,408.02,408.95,407.96,408.79,63096.0,383.6372,384.5117,383.5808,384.3612,63096.0
2021-05-19 10:55:00,408.83,408.94,408.49,408.6,29302.0,384.3988,384.5023,384.0792,384.1826,29302.0
2021-05-19 11:00:00,408.58,408.63,408.01,408.06,31020.0,384.1638,384.2108,383.6278,383.6749,31020.0
2021-05-19 11:05:00,408.1,409.35,408.1,409.29,44588.0,383.7125,384.8878,383.7125,384.8314,44588.0
2021-05-19 11:10:00,409.26,409.51,409.09,409.43,34343.0,384.8031,385.0382,384.6433,384.963,34343.0
2021-05-19 11:15:00,409.38,409.55,408.95,408.97,38807.0,384.916,385.0758,384.5117,384.5305,38807.0
2021-05-19 11:20:00,408.97,409.89,408.97,409.83,27521.0,384.5305,385.3955,384.5305,385.3391,27521.0
2021-05-19 11:25:00,409.81,409.87,409.54,409.69,51163.0,385.3203,385.3767,385.0664,385.2074,51163.0
2021-05-19 11:30:00,409.67,409.69,409.18,409.2,43634.0,385.1886,385.2074,384.7279,384.7467,43634.0
2021-05-19 11:35:00,409.25,409.36,409.0,409.26,31753.0,384.7937,384.8972,384.5587,384.8031,31753.0
2021-05-19 11:40:00,409.23,409.32,408.81,409.13,25975.0,384.7749,384.8596,384.38,384.6809,25975.0
2021-05-19 11:45:00,409.12,409.32,408.88,409.26,61026.0,384.6715,384.8596,384.4459,384.8031,61026.0
2021-05-19 11:50:00,409.27,409.45,409.01,409.21,32638.0,384.8125,384.9818,384.5681,384.7561,32638.0
2021-05-19 11:55:00,409.26,409.96,409.26,409.86,30682.0,384.8031,385.4613,384.8031,385.3673,30682.0
2021-05-19 12:00:00,409.86,409.86,409.51,409.83,40118.0,385.3673,385.3673,385.0382,385.3391,40118.0
2021-05-19 12:05:00,409.82,410.18,409.76,410.0,47676.0,385.3297,385.6682,385.2733,385.4989,47676.0
2021-05-19 12:10:00,410.05,410.29,410.05,410.24,40698.0,385.5459,385.7716,385.5459,385.7246,40698.0
2021-05-19 12:15:00,410.24,410.61,410.2,410.58,30704.0,385.7246,386.0725,385.687,386.0443,30704.0
2021-05-19 12:20:00,410.58,410.85,410.35,410.82,73068.0,386.0443,386.2981,385.828,386.2699,73068.0
2021-05-19 12:25:00,410.78,410.78,410.41,410.5,38270.0,386.2323,386.2323,385.8844,385.969,38270.0
2021-05-19 12:30:00,410.53,410.68,410.42,410.51,22948.0,385.9973,386.1383,385.8938,385.9784,22948.0
2021-05-19 12:35:00,410.55,410.74,410.31,410.62,37470.0,386.0161,386.1947,385.7904,386.0819,37470.0
2021-05-19 12:40:00,410.63,410.96,410.5,410.53,29012.0,386.0913,386.4016,385.969,385.9973,29012.0
2021-05-19 12:45:00,410.55,410.78,410.39,410.59,33043.0,386.0161,386.2323,385.8656,386.0537,33043.0
2021-05-19 12:50:00,410.6,410.83,410.45,410.78,17918.0,386.0631,386.2793,385.922,386.2323,17918.0
2021-05-19 12:55:00,410.79,410.94,410.65,410.72,15832.0,386.2417,386.3827,386.1101,386.1759,15832.0
2021-05-19 13:00:00,410.7,411.18,410.7,411.04,28920.0,386.1571,386.6084,386.1571,386.4768,28920.0
2021-05-19 13:05:00,411.07,411.66,411.0,411.33,70801.0,386.505,387.0597,386.4392,386.7494,70801.0
2021-05-19 13:10:00,411.37,411.76,411.37,411.64,20522.0,386.7871,387.1537,386.7871,387.0409,20522.0
2021-05-19 13:15:00,411.62,411.79,411.56,411.63,23980.0,387.0221,387.182,386.9657,387.0315,23980.0
2021-05-19 13:20:00,411.67,411.7,411.22,411.22,17893.0,387.0691,387.0973,386.646,386.646,17893.0
2021-05-19 13:25:00,411.21,411.38,411.12,411.37,15940.0,386.6366,386.7965,386.552,386.7871,15940.0
2021-05-19 13:30:00,411.42,411.42,410.9,410.91,25675.0,386.8341,386.8341,386.3451,386.3545,25675.0
2021-05-19 13:35:00,410.93,411.01,410.48,410.92,19826.0,386.3733,386.4486,385.9502,386.3639,19826.0
2021-05-19 13:40:00,410.95,410.96,410.69,410.79,16353.0,386.3922,386.4016,386.1477,386.2417,16353.0
2021-05-19 13:45:00,410.76,411.1,410.74,411.07,29747.0,386.2135,386.5332,386.1947,386.505,29747.0
2021-05-19 13:50:00,411.07,411.36,410.98,411.36,14467.0,386.505,386.7777,386.4204,386.7777,14467.0
2021-05-19 13:55:00,411.33,411.45,410.95,410.96,28587.0,386.7494,386.8623,386.3922,386.4016,28587.0
2021-05-19 14:00:00,410.97,411.58,409.94,410.08,73715.0,386.411,386.9845,385.4425,385.5741,73715.0
2021-05-19 14:05:00,410.1,410.2,409.3,410.13,97856.0,385.5929,385.687,384.8408,385.6212,97856.0
2021-05-19 14:10:00,410.03,410.19,409.43,409.83,69423.0,385.5271,385.6776,384.963,385.3391,69423.0
2021-05-19 14:15:00,409.78,409.8,409.16,409.77,62387.0,385.2921,385.3109,384.7091,385.2827,62387.0
2021-05-19 14:20:00,409.82,412.07,409.79,411.74,102570.0,385.3297,387.4452,385.3015,387.1349,102570.0
2021-05-19 14:25:00,411.69,411.79,411.28,411.62,57087.0,387.0879,387.182,386.7024,387.0221,57087.0
2021-05-19 14:30:00,411.69,412.13,410.99,411.07,73611.0,387.0879,387.5016,386.4298,386.505,73611.0
2021-05-19 14:35:00,411.12,411.29,410.16,410.19,52549.0,386.552,386.7118,385.6494,385.6776,52549.0
2021-05-19 14:40:00,410.18,410.38,409.89,410.02,51897.0,385.6682,385.8562,385.3955,385.5177,51897.0
2021-05-19 14:45:00,410.03,410.09,409.57,409.79,33647.0,385.5271,385.5835,385.0946,385.3015,33647.0
2021-05-19 14:50:00,409.91,409.97,409.61,409.82,22544.0,385.4143,385.4707,385.1322,385.3297,22544.0
2021-05-19 14:55:00,409.91,410.53,409.56,409.75,47013.0,385.4143,385.9973,385.0852,385.2639,47013.0
2021-05-19 15:00:00,409.75,409.78,409.21,409.57,43081.0,385.2639,385.2921,384.7561,385.0946,43081.0
2021-05-19 15:05:00,409.64,410.37,409.56,410.29,47893.0,385.1604,385.8468,385.0852,385.7716,47893.0
2021-05-19 15:10:00,410.21,410.83,410.17,410.44,51361.0,385.6964,386.2793,385.6588,385.9126,51361.0
2021-05-19 15:15:00,410.41,410.79,410.38,410.63,44731.0,385.8844,386.2417,385.8562,386.0913,44731.0
2021-05-19 15:20:00,410.64,411.44,410.37,411.18,55933.0,386.1007,386.8529,385.8468,386.6084,55933.0
2021-05-19 15:25:00,411.19,411.78,410.98,411.51,60691.0,386.6178,387.1726,386.4204,386.9187,60691.0
2021-05-19 15:30:00,411.52,411.53,410.52,410.88,54056.0,386.9281,386.9375,385.9878,386.3263,54056.0
2021-05-19 15:35:00,410.91,411.09,410.66,411.03,99593.0,386.3545,386.5238,386.1195,386.4674,99593.0
2021-05-19 15:40:00,411.0,411.08,410.72,410.81,42525.0,386.4392,386.5144,386.1759,386.2605,42525.0
2021-05-19 15:45:00,410.76,410.95,410.24,410.59,48724.0,386.2135,386.3922,385.7246,386.0537,48724.0
2021-05-19 15:50:00,410.6,411.86,410.49,411.73,86375.0,386.0631,387.2478,385.9596,387.1255,86375.0
2021-05-19 15:55:00,411.7,412.6,411.67,412.5,168937.0,387.0973,387.9435,387.0691,387.8495,168937.0
2021-05-20 09:30:00,413.37,414.2,413.26,413.91,64546.0,388.6675,389.4479,388.5641,389.1753,64546.0
2021-05-20 09:35:00,413.92,414.33,413.84,413.92,34902.0,389.1847,389.5702,389.1094,389.1847,34902.0
2021-05-20 09:40:00,413.9,414.38,413.9,414.19,30968.0,389.1659,389.6172,389.1659,389.4385,30968.0
2021-05-20 09:45:00,414.2,414.81,414.2,414.78,57688.0,389.4479,390.0215,389.4479,389.9933,57688.0
2021-05-20 09:50:00,414.79,414.84,414.49,414.61,51568.0,390.0027,390.0497,389.7206,389.8334,51568.0
2021-05-20 09:55:00,414.64,414.84,414.54,414.67,19289.0,389.8616,390.0497,389.7676,389.8898,19289.0
2021-05-20 10:00:00,414.67,415.17,414.58,415.17,60080.0,389.8898,390.36,389.8052,390.36,60080.0
2021-05-20 10:05:00,415.15,415.28,414.67,414.69,38397.0,390.3412,390.4634,389.8898,389.9087,38397.0
2021-05-20 10:10:00,414.81,414.97,414.68,414.84,36495.0,390.0215,390.1719,389.8993,390.0497,36495.0
2021-05-20 10:15:00,414.86,415.15,414.86,415.15,30190.0,390.0685,390.3412,390.0685,390.3412,30190.0
2021-05-20 10:20:00,415.13,415.24,415.0,415.12,25636.0,390.3224,390.4258,390.2001,390.313,25636.0
2021-05-20 10:25:00,415.15,415.26,415.06,415.2,20407.0,390.3412,390.4446,390.2565,390.3882,20407.0
2021-05-20 10:30:00,415.27,415.37,415.23,415.31,86672.0,390.454,390.548,390.4164,390.4916,86672.0
2021-05-20 10:35:00,415.3,415.31,414.98,415.2,31822.0,390.4822,390.4916,390.1813,390.3882,31822.0
2021-05-20 10:40:00,415.23,415.33,415.07,415.33,27422.0,390.4164,390.5104,390.2659,390.5104,27422.0
2021-05-20 10:45:00,415.36,415.74,415.36,415.56,83582.0,390.5386,390.8959,390.5386,390.7267,83582.0
2021-05-20 10:50:00,415.56,415.76,415.56,415.68,52097.0,390.7267,390.9147,390.7267,390.8395,52097.0
2021-05-20 10:55:00,415.68,415.71,415.54,415.56,29251.0,390.8395,390.8677,390.7079,390.7267,29251.0
2021-05-20 11:00:00,415.6,415.81,415.57,415.68,19368.0,390.7643,390.9617,390.7361,390.8395,19368.0
2021-05-20 11:05:00,415.68,415.85,415.68,415.85,35223.0,390.8395,390.9993,390.8395,390.9993,35223.0
2021-05-20 11:10:00,415.83,415.91,415.76,415.78,38473.0,390.9805,391.0557,390.9147,390.9335,38473.0
2021-05-20 11:15:00,415.81,415.95,415.78,415.95,26063.0,390.9617,391.0934,390.9335,391.0934,26063.0
2021-05-20 11:20:00,415.98,415.99,415.86,415.96,33974.0,391.1216,391.131,391.0087,391.1028,33974.0
2021-05-20 11:25:00,415.95,416.45,415.94,416.45,230170.0,391.0934,391.5635,391.084,391.5635,230170.0
2021-05-20 11:30:00,416.47,416.82,416.45,416.79,49977.0,391.5823,391.9114,391.5635,391.8832,49977.0
2021-05-20 11:35:00,416.8,417.0,416.79,417.0,43279.0,391.8926,392.0806,391.8832,392.0806,43279.0
2021-05-20 11:40:00,417.01,417.33,417.01,417.29,40318.0,392.09,392.3909,392.09,392.3533,40318.0
2021-05-20 11:45:00,417.29,417.59,417.29,417.58,55950.0,392.3533,392.6354,392.3533,392.626,55950.0
2021-05-20 11:50:00,417.62,417.73,417.3,417.33,24401.0,392.6636,392.767,392.3627,392.3909,24401.0
2021-05-20 11:55:00,417.35,417.49,417.12,417.15,20399.0,392.4097,392.5413,392.1934,392.2216,20399.0
2021-05-20 12:00:00,417.16,417.19,416.62,416.78,52480.0,392.231,392.2593,391.7233,391.8738,52480.0
2021-05-20 12:05:00,416.8,416.81,416.55,416.72,33867.0,391.8926,391.902,391.6575,391.8173,33867.0
2021-05-20 12:10:00,416.7,416.88,416.58,416.6,37271.0,391.7985,391.9678,391.6857,391.7045,37271.0
2021-05-20 12:15:00,416.59,416.77,416.51,416.52,33726.0,391.6951,391.8644,391.6199,391.6293,33726.0
2021-05-20 12:20:00,416.55,416.69,416.31,416.47,36337.0,391.6575,391.7891,391.4318,391.5823,36337.0
2021-05-20 12:25:00,416.46,416.6,416.28,416.3,34376.0,391.5729,391.7045,391.4036,391.4224,34376.0
2021-05-20 12:30:00,416.37,416.59,416.33,416.52,24550.0,391.4883,391.6951,391.4506,391.6293,24550.0
2021-05-20 12:35:00,416.45,416.45,415.77,415.97,54177.0,391.5635,391.5635,390.9241,391.1122,54177.0
2021-05-20 12:40:00,415.96,416.07,415.7,415.74,38368.0,391.1028,391.2062,390.8583,390.8959,38368.0
2021-05-20 12:45:00,415.79,416.22,415.79,416.18,24187.0,390.9429,391.3472,390.9429,391.3096,24187.0
2021-05-20 12:50:00,416.16,416.33,416.13,416.29,21227.0,391.2908,391.4506,391.2626,391.413,21227.0
2021-05-20 12:55:00,416.26,416.48,416.19,416.45,38913.0,391.3848,391.5917,391.319,391.5635,38913.0
2021-05-20 13:00:00,416.42,416.53,416.24,416.45,24010.0,391.5353,391.6387,391.366,391.5635,24010.0
2021-05-20 13:05:00,416.56,416.75,416.47,416.75,9045.0,391.6669,391.8456,391.5823,391.8456,9045.0
2021-05-20 13:10:00,416.78,416.88,416.76,416.83,10167.0,391.8738,391.9678,391.855,391.9208,10167.0
2021-05-20 13:15:00,416.86,417.01,416.83,416.95,41226.0,391.949,392.09,391.9208,392.0336,41226.0
2021-05-20 13:20:00,416.95,417.07,416.93,417.01,38692.0,392.0336,392.1464,392.0148,392.09,38692.0
2021-05-20 13:25:00,416.99,417.06,416.88,416.99,13186.0,392.0712,392.137,391.9678,392.0712,13186.0
2021-05-20 13:30:00,417.02,417.09,416.93,417.03,20529.0,392.0994,392.1652,392.0148,392.1088,20529.0
2021-05-20 13:35:00,417.04,417.11,416.99,417.02,20403.0,392.1182,392.184,392.0712,392.0994,20403.0
2021-05-20 13:40:00,417.04,417.13,417.04,417.09,9831.0,392.1182,392.2028,392.1182,392.1652,9831.0
2021-05-20 13:45:00,417.05,417.09,416.95,417.04,15175.0,392.1276,392.1652,392.0336,392.1182,15175.0
2021-05-20 13:50:00,417.05,417.09,416.16,416.47,24070.0,392.1276,392.1652,391.2908,391.5823,24070.0
2021-05-20 13:55:00,416.36,416.73,416.27,416.71,42179.0,391.4789,391.8267,391.3942,391.8079,42179.0
2021-05-20 14:00:00,416.77,416.97,416.69,416.76,32105.0,391.8644,392.0524,391.7891,391.855,32105.0
2021-05-20 14:05:00,416.76,416.98,416.76,416.92,18697.0,391.855,392.0618,391.855,392.0054,18697.0
2021-05-20 14:10:00,416.93,417.0,416.77,416.92,17104.0,392.0148,392.0806,391.8644,392.0054,17104.0
2021-05-20 14:15:00,416.94,417.07,416.68,416.94,14170.0,392.0242,392.1464,391.7797,392.0242,14170.0
2021-05-20 14:20:00,416.93,416.95,416.79,416.89,8873.0,392.0148,392.0336,391.8832,391.9772,8873.0
2021-05-20 14:25:00,416.89,417.07,416.75,417.07,12010.0,391.9772,392.1464,391.8456,392.1464,12010.0
2021-05-20 14:30:00,417.19,417.24,416.89,416.94,27416.0,392.2593,392.3063,391.9772,392.0242,27416.0
2021-05-20 14:35:00,416.91,417.17,416.91,417.12,20146.0,391.996,392.2405,391.996,392.1934,20146.0
2021-05-20 14:40:00,417.12,417.27,417.07,417.18,29084.0,392.1934,392.3345,392.1464,392.2499,29084.0
2021-05-20 14:45:00,417.2,417.24,417.02,417.19,12201.0,392.2687,392.3063,392.0994,392.2593,12201.0
2021-05-20 14:50:00,417.15,417.42,417.09,417.42,15244.0,392.2216,392.4755,392.1652,392.4755,15244.0
2021-05-20 14:55:00,417.33,417.43,417.07,417.18,21639.0,392.3909,392.4849,392.1464,392.2499,21639.0
2021-05-20 15:00:00,417.16,417.36,416.83,417.2,14979.0,392.231,392.4191,391.9208,392.2687,14979.0
2021-05-20 15:05:00,417.19,417.19,416.96,417.16,21678.0,392.2593,392.2593,392.043,392.231,21678.0
2021-05-20 15:10:00,417.15,417.52,417.12,417.38,34542.0,392.2216,392.5695,392.1934,392.4379,34542.0
2021-05-20 15:15:00,417.4,417.65,417.37,417.56,27462.0,392.4567,392.6918,392.4285,392.6071,27462.0
2021-05-20 15:20:00,417.58,418.0,417.51,417.95,25198.0,392.626,393.0209,392.5601,392.9738,25198.0
2021-05-20 15:25:00,417.97,418.2,417.93,418.18,39263.0,392.9926,393.2089,392.955,393.1901,39263.0
2021-05-20 15:30:00,418.17,418.17,417.66,417.69,57995.0,393.1807,393.1807,392.7012,392.7294,57995.0
2021-05-20 15:35:00,417.71,417.82,417.43,417.44,18988.0,392.7482,392.8516,392.4849,392.4943,18988.0
2021-05-20 15:40:00,417.46,417.6,417.16,417.34,57867.0,392.5131,392.6448,392.231,392.4003,57867.0
2021-05-20 15:45:00,417.35,417.61,417.09,417.09,38218.0,392.4097,392.6542,392.1652,392.1652,38218.0
2021-05-20 15:50:00,417.1,417.44,416.71,417.33,124279.0,392.1746,392.4943,391.8079,392.3909,124279.0
2021-05-20 15:55:00,417.29,417.32,416.51,416.84,135456.0,392.3533,392.3815,391.6199,391.9302,135456.0
2021-05-21 09:30:00,418.49,419.12,418.47,419.07,81574.0,393.4816,394.0739,393.4628,394.0269,81574.0
2021-05-21 09:35:00,419.1,419.55,418.97,419.17,50253.0,394.0551,394.4782,393.9329,394.1209,50253.0
2021-05-21 09:40:00,419.16,419.31,419.07,419.13,61643.0,394.1115,394.2526,394.0269,394.0833,61643.0
2021-05-21 09:45:00,419.12,419.18,418.8,419.11,45453.0,394.0739,394.1303,393.773,394.0645,45453.0
2021-05-21 09:50:00,419.07,419.47,418.75,419.34,47640.0,394.0269,394.403,393.726,394.2808,47640.0
2021-05-21 09:55:00,419.37,419.78,419.29,419.78,28992.0,394.309,394.6945,394.2338,394.6945,28992.0
2021-05-21 10:00:00,419.8,419.81,419.22,419.36,38523.0,394.7133,394.7227,394.1679,394.2996,38523.0
2021-05-21 10:05:00,419.36,419.42,418.88,419.19,42141.0,394.2996,394.356,393.8483,394.1397,42141.0
2021-05-21 10:10:00,419.18,419.36,418.87,418.88,37657.0,394.1303,394.2996,393.8389,393.8483,37657.0
2021-05-21 10:15:00,418.85,418.97,418.62,418.67,47712.0,393.8201,393.9329,393.6038,393.6508,47712.0
2021-05-21 10:20:00,418.64,418.76,418.43,418.56,43712.0,393.6226,393.7354,393.4252,393.5474,43712.0
2021-05-21 10:25:00,418.57,418.73,418.39,418.39,43661.0,393.5568,393.7072,393.3875,393.3875,43661.0
2021-05-21 10:30:00,418.36,418.9,418.29,418.83,28648.0,393.3593,393.8671,393.2935,393.8013,28648.0
2021-05-21 10:35:00,418.84,418.95,418.13,418.32,36609.0,393.8107,393.9141,393.1431,393.3217,36609.0
2021-05-21 10:40:00,418.28,418.39,418.08,418.13,24220.0,393.2841,393.3875,393.0961,393.1431,24220.0
2021-05-21 10:45:00,418.15,418.25,417.94,418.25,27228.0,393.1619,393.2559,392.9644,393.2559,27228.0
2021-05-21 10:50:00,418.23,418.4,418.16,418.23,22566.0,393.2371,393.3969,393.1713,393.2371,22566.0
2021-05-21 10:55:00,418.27,418.69,418.25,418.66,43549.0,393.2747,393.6696,393.2559,393.6414,43549.0
2021-05-21 11:00:00,418.68,418.78,418.39,418.46,23729.0,393.6602,393.7542,393.3875,393.4534,23729.0
2021-05-21 11:05:00,418.47,418.84,418.47,418.7,17837.0,393.4628,393.8107,393.4628,393.679,17837.0
2021-05-21 11:10:00,418.68,418.85,418.56,418.62,18499.0,393.6602,393.8201,393.5474,393.6038,18499.0
2021-05-21 11:15:00,418.62,418.73,418.58,418.69,20211.0,393.6038,393.7072,393.5662,393.6696,20211.0
2021-05-21 11:20:00,418.72,418.82,418.63,418.64,16983.0,393.6978,393.7919,393.6132,393.6226,16983.0
2021-05-21 11:25:00,418.62,418.72,417.83,417.88,49562.0,393.6038,393.6978,392.861,392.908,49562.0
2021-05-21 11:30:00,417.88,418.35,417.8,418.24,19495.0,392.908,393.3499,392.8328,393.2465,19495.0
2021-05-21 11:35:00,418.25,418.25,417.94,418.1,38271.0,393.2559,393.2559,392.9644,393.1149,38271.0
2021-05-21 11:40:00,418.14,418.34,418.03,418.11,36418.0,393.1525,393.3405,393.0491,393.1243,36418.0
2021-05-21 11:45:00,418.16,418.27,417.94,417.98,14588.0,393.1713,393.2747,392.9644,393.002,14588.0
2021-05-21 11:50:00,417.99,418.18,417.69,417.74,25144.0,393.0114,393.1901,392.7294,392.7764,25144.0
2021-05-21 11:55:00,417.73,417.8,417.45,417.55,31994.0,392.767,392.8328,392.5037,392.5977,31994.0
2021-05-21 12:00:00,417.53,417.81,417.44,417.75,51578.0,392.5789,392.8422,392.4943,392.7858,51578.0
2021-05-21 12:05:00,417.73,417.79,416.72,416.76,106100.0,392.767,392.8234,391.8173,391.855,106100.0
2021-05-21 12:10:00,416.75,417.18,416.75,417.08,63796.0,391.8456,392.2499,391.8456,392.1558,63796.0
2021-05-21 12:15:00,416.99,417.15,416.88,416.97,14676.0,392.0712,392.2216,391.9678,392.0524,14676.0
2021-05-21 12:20:00,416.99,417.14,416.89,416.95,14470.0,392.0712,392.2122,391.9772,392.0336,14470.0
2021-05-21 12:25:00,417.0,417.13,416.82,417.13,10069.0,392.0806,392.2028,391.9114,392.2028,10069.0
2021-05-21 12:30:00,417.1,417.26,417.05,417.1,15286.0,392.1746,392.3251,392.1276,392.1746,15286.0
2021-05-21 12:35:00,417.09,417.11,416.91,417.02,8875.0,392.1652,392.184,391.996,392.0994,8875.0
2021-05-21 12:40:00,417.12,417.27,417.01,417.2,465036.0,392.1934,392.3345,392.09,392.2687,465036.0
2021-05-21 12:45:00,417.19,417.19,416.72,416.81,73304.0,392.2593,392.2593,391.8173,391.902,73304.0
2021-05-21 12:50:00,416.81,416.86,416.3,416.3,37782.0,391.902,391.949,391.4224,391.4224,37782.0
2021-05-21 12:55:00,416.31,416.54,416.04,416.49,48040.0,391.4318,391.6481,391.178,391.6011,48040.0
2021-05-21 13:00:00,416.48,416.64,416.4,416.61,19845.0,391.5917,391.7421,391.5165,391.7139,19845.0
2021-05-21 13:05:00,416.67,416.84,416.62,416.62,17632.0,391.7703,391.9302,391.7233,391.7233,17632.0
2021-05-21 13:10:00,416.62,416.7,416.5,416.5,8718.0,391.7233,391.7985,391.6105,391.6105,8718.0
2021-05-21 13:15:00,416.48,416.68,416.47,416.53,17021.0,391.5917,391.7797,391.5823,391.6387,17021.0
2021-05-21 13:20:00,416.57,416.96,416.54,416.76,29680.0,391.6763,392.043,391.6481,391.855,29680.0
2021-05-21 13:25:00,416.74,417.09,416.74,417.04,18539.0,391.8361,392.1652,391.8361,392.1182,18539.0
2021-05-21 13:30:00,417.04,417.47,417.02,417.47,46442.0,392.1182,392.5225,392.0994,392.5225,46442.0
2021-05-21 13:35:00,417.47,417.54,417.34,417.48,20770.0,392.5225,392.5883,392.4003,392.5319,20770.0
2021-05-21 13:40:00,417.47,417.5,417.21,417.33,29165.0,392.5225,392.5507,392.2781,392.3909,29165.0
2021-05-21 13:45:00,417.34,417.34,417.17,417.31,25358.0,392.4003,392.4003,392.2405,392.3721,25358.0
2021-05-21 13:50:00,417.3,417.38,417.22,417.31,23110.0,392.3627,392.4379,392.2875,392.3721,23110.0
2021-05-21 13:55:00,417.27,417.36,417.21,417.26,19182.0,392.3345,392.4191,392.2781,392.3251,19182.0
2021-05-21 14:00:00,417.34,417.39,417.15,417.31,22542.0,392.4003,392.4473,392.2216,392.3721,22542.0
2021-05-21 14:05:00,417.39,417.74,417.29,417.64,26214.0,392.4473,392.7764,392.3533,392.6824,26214.0
2021-05-21 14:10:00,417.62,417.75,417.55,417.7,12934.0,392.6636,392.7858,392.5977,392.7388,12934.0
2021-05-21 14:15:00,417.68,417.68,417.48,417.51,25682.0,392.72,392.72,392.5319,392.5601,25682.0
2021-05-21 14:20:00,417.44,417.45,417.3,417.39,8518.0,392.4943,392.5037,392.3627,392.4473,8518.0
2021-05-21 14:25:00,417.42,417.42,416.94,417.06,32361.0,392.4755,392.4755,392.0242,392.137,32361.0
2021-05-21 14:30:00,417.07,417.27,417.05,417.12,10247.0,392.1464,392.3345,392.1276,392.1934,10247.0
2021-05-21 14:35:00,417.12,417.19,416.57,416.76,72124.0,392.1934,392.2593,391.6763,391.855,72124.0
2021-05-21 14:40:00,416.75,416.91,416.74,416.86,13075.0,391.8456,391.996,391.8361,391.949,13075.0
2021-05-21 14:45:00,416.87,417.18,416.87,417.04,20971.0,391.9584,392.2499,391.9584,392.1182,20971.0
2021-05-21 14:50:00,417.05,417.37,417.05,417.35,43177.0,392.1276,392.4285,392.1276,392.4097,43177.0
2021-05-21 14:55:00,417.4,417.42,417.24,417.34,77697.0,392.4567,392.4755,392.3063,392.4003,77697.0
2021-05-21 15:00:00,417.33,417.34,416.93,417.12,49977.0,392.3909,392.4003,392.0148,392.1934,49977.0
2021-05-21 15:05:00,417.15,417.27,417.01,417.11,38199.0,392.2216,392.3345,392.09,392.184,38199.0
2021-05-21 15:10:00,417.07,417.57,417.07,417.42,53245.0,392.1464,392.6165,392.1464,392.4755,53245.0
2021-05-21 15:15:00,417.43,417.73,417.35,417.55,46607.0,392.4849,392.767,392.4097,392.5977,46607.0
2021-05-21 15:20:00,417.55,417.83,417.49,417.75,20226.0,392.5977,392.861,392.5413,392.7858,20226.0
2021-05-21 15:25:00,417.71,417.71,417.42,417.63,48868.0,392.7482,392.7482,392.4755,392.673,48868.0
2021-05-21 15:30:00,417.61,417.61,417.04,417.15,44806.0,392.6542,392.6542,392.1182,392.2216,44806.0
2021-05-21 15:35:00,417.15,417.41,417.11,417.11,18526.0,392.2216,392.4661,392.184,392.184,18526.0
2021-05-21 15:40:00,417.11,417.23,416.72,416.73,54654.0,392.184,392.2969,391.8173,391.8267,54654.0
2021-05-21 15:45:00,416.73,417.02,416.45,417.02,84936.0,391.8267,392.0994,391.5635,392.0994,84936.0
2021-05-21 15:50:00,417.03,417.22,416.7,416.8,164517.0,392.1088,392.2875,391.7985,391.8926,164517.0
2021-05-21 15:55:00,416.83,416.94,416.31,416.58,206467.0,391.9208,392.0242,391.4318,391.6857,206467.0
2021-05-24 09:30:00,418.95,419.37,418.69,419.12,116808.0,393.9141,394.309,393.6696,394.0739,116808.0
2021-05-24 09:35:00,419.15,419.41,419.08,419.19,48169.0,394.1021,394.3466,394.0363,394.1397,48169.0
2021-05-24 09:40:00,419.21,419.48,419.18,419.4,95759.0,394.1585,394.4124,394.1303,394.3372,95759.0
2021-05-24 09:45:00,419.41,419.56,419.2,419.34,56350.0,394.3466,394.4876,394.1491,394.2808,56350.0
2021-05-24 09:50:00,419.37,419.55,419.21,419.55,16760.0,394.309,394.4782,394.1585,394.4782,16760.0
2021-05-24 09:55:00,419.59,419.81,419.55,419.79,19882.0,394.5158,394.7227,394.4782,394.7039,19882.0
2021-05-24 10:00:00,419.83,420.12,419.82,419.96,31445.0,394.7415,395.0142,394.7321,394.8637,31445.0
2021-05-24 10:05:00,420.02,420.05,419.88,420.03,9480.0,394.9201,394.9483,394.7885,394.9295,9480.0
2021-05-24 10:10:00,420.03,420.2,419.87,420.19,32444.0,394.9295,395.0894,394.7791,395.08,32444.0
2021-05-24 10:15:00,420.21,420.56,420.21,420.55,51722.0,395.0988,395.4279,395.0988,395.4185,51722.0
2021-05-24 10:20:00,420.54,420.87,420.54,420.69,25356.0,395.4091,395.7193,395.4091,395.5501,25356.0
2021-05-24 10:25:00,420.71,420.79,420.53,420.63,24308.0,395.5689,395.6441,395.3997,395.4937,24308.0
2021-05-24 10:30:00,420.67,420.84,420.61,420.84,20405.0,395.5313,395.6911,395.4749,395.6911,20405.0
2021-05-24 10:35:00,420.82,421.0,420.79,420.99,24934.0,395.6723,395.8416,395.6441,395.8322,24934.0
2021-05-24 10:40:00,420.99,421.12,420.89,420.91,27379.0,395.8322,395.9544,395.7381,395.757,27379.0
2021-05-24 10:45:00,420.92,420.92,420.75,420.81,10487.0,395.7664,395.7664,395.6065,395.6629,10487.0
2021-05-24 10:50:00,420.86,421.06,420.86,421.0,25443.0,395.7099,395.898,395.7099,395.8416,25443.0
2021-05-24 10:55:00,421.0,421.07,420.9,420.92,9250.0,395.8416,395.9074,395.7476,395.7664,9250.0
2021-05-24 11:00:00,420.92,421.0,420.78,420.82,11878.0,395.7664,395.8416,395.6347,395.6723,11878.0
2021-05-24 11:05:00,420.81,420.86,420.71,420.83,13513.0,395.6629,395.7099,395.5689,395.6817,13513.0
2021-05-24 11:10:00,420.86,420.91,420.78,420.78,11053.0,395.7099,395.757,395.6347,395.6347,11053.0
2021-05-24 11:15:00,420.83,421.05,420.81,421.05,17616.0,395.6817,395.8886,395.6629,395.8886,17616.0
2021-05-24 11:20:00,421.06,421.06,420.92,420.98,11740.0,395.898,395.898,395.7664,395.8228,11740.0
2021-05-24 11:25:00,421.01,421.21,421.0,421.17,41851.0,395.851,396.039,395.8416,396.0014,41851.0
2021-05-24 11:30:00,421.19,421.25,421.13,421.19,10280.0,396.0202,396.0766,395.9638,396.0202,10280.0
2021-05-24 11:35:00,421.18,421.23,421.02,421.07,9880.0,396.0108,396.0578,395.8604,395.9074,9880.0
2021-05-24 11:40:00,421.09,421.3,421.03,421.18,13456.0,395.9262,396.1236,395.8698,396.0108,13456.0
2021-05-24 11:45:00,421.17,421.23,421.07,421.1,10073.0,396.0014,396.0578,395.9074,395.9356,10073.0
2021-05-24 11:50:00,421.06,421.07,420.92,420.96,19024.0,395.898,395.9074,395.7664,395.804,19024.0
2021-05-24 11:55:00,420.94,420.97,420.83,420.87,16712.0,395.7852,395.8134,395.6817,395.7193,16712.0
2021-05-24 12:00:00,420.84,421.07,420.84,421.01,28750.0,395.6911,395.9074,395.6911,395.851,28750.0
2021-05-24 12:05:00,421.01,421.04,420.82,420.82,11220.0,395.851,395.8792,395.6723,395.6723,11220.0
2021-05-24 12:10:00,420.81,420.84,420.66,420.78,33121.0,395.6629,395.6911,395.5219,395.6347,33121.0
2021-05-24 12:15:00,420.79,420.89,420.79,420.8,11656.0,395.6441,395.7381,395.6441,395.6535,11656.0
2021-05-24 12:20:00,420.8,420.89,420.71,420.72,17990.0,395.6535,395.7381,395.5689,395.5783,17990.0
2021-05-24 12:25:00,420.71,420.75,420.53,420.57,29432.0,395.5689,395.6065,395.3997,395.4373,29432.0
2021-05-24 12:30:00,420.6,420.79,420.6,420.79,8917.0,395.4655,395.6441,395.4655,395.6441,8917.0
2021-05-24 12:35:00,420.77,420.94,420.77,420.87,207499.0,395.6253,395.7852,395.6253,395.7193,207499.0
2021-05-24 12:40:00,420.84,420.94,420.76,420.8,16110.0,395.6911,395.7852,395.6159,395.6535,16110.0
2021-05-24 12:45:00,420.85,420.96,420.78,420.93,7177.0,395.7005,395.804,395.6347,395.7758,7177.0
2021-05-24 12:50:00,420.89,420.97,420.74,420.82,12200.0,395.7381,395.8134,395.5971,395.6723,12200.0
2021-05-24 12:55:00,420.84,420.92,420.77,420.9,7451.0,395.6911,395.7664,395.6253,395.7476,7451.0
2021-05-24 13:00:00,420.9,421.07,420.87,421.07,14035.0,395.7476,395.9074,395.7193,395.9074,14035.0
2021-05-24 13:05:00,421.06,421.07,420.77,420.8,9132.0,395.898,395.9074,395.6253,395.6535,9132.0
2021-05-24 13:10:00,420.88,420.98,420.84,420.96,39865.0,395.7287,395.8228,395.6911,395.804,39865.0
2021-05-24 13:15:00,420.98,421.1,420.92,421.06,19922.0,395.8228,395.9356,395.7664,395.898,19922.0
2021-05-24 13:20:00,421.09,421.14,421.04,421.08,15709.0,395.9262,395.9732,395.8792,395.9168,15709.0
2021-05-24 13:25:00,421.1,421.25,421.05,421.24,19252.0,395.9356,396.0766,395.8886,396.0672,19252.0
2021-05-24 13:30:00,421.25,421.43,421.23,421.43,25405.0,396.0766,396.2459,396.0578,396.2459,25405.0
2021-05-24 13:35:00,421.4,421.42,421.27,421.37,18214.0,396.2177,396.2365,396.0954,396.1895,18214.0
2021-05-24 13:40:00,421.34,421.43,421.29,421.43,12622.0,396.1613,396.2459,396.1142,396.2459,12622.0
2021-05-24 13:45:00,421.39,421.45,421.35,421.44,8194.0,396.2083,396.2647,396.1707,396.2553,8194.0
2021-05-24 13:50:00,421.43,421.45,421.29,421.31,11005.0,396.2459,396.2647,396.1142,396.1331,11005.0
2021-05-24 13:55:00,421.3,421.41,421.29,421.38,9479.0,396.1236,396.2271,396.1142,396.1989,9479.0
2021-05-24 14:00:00,421.38,421.5,421.37,421.44,30512.0,396.1989,396.3117,396.1895,396.2553,30512.0
2021-05-24 14:05:00,421.44,421.53,421.43,421.46,40527.0,396.2553,396.3399,396.2459,396.2741,40527.0
2021-05-24 14:10:00,421.47,421.66,421.46,421.6,12201.0,396.2835,396.4621,396.2741,396.4057,12201.0
2021-05-24 14:15:00,421.58,421.74,421.58,421.72,23082.0,396.3869,396.5374,396.3869,396.5185,23082.0
2021-05-24 14:20:00,421.72,421.77,421.69,421.77,19696.0,396.5185,396.5656,396.4903,396.5656,19696.0
2021-05-24 14:25:00,421.76,421.8,421.67,421.68,11021.0,396.5562,396.5938,396.4715,396.4809,11021.0
2021-05-24 14:30:00,421.71,421.85,421.68,421.84,8386.0,396.5091,396.6408,396.4809,396.6314,8386.0
2021-05-24 14:35:00,421.84,421.86,421.79,421.84,6827.0,396.6314,396.6502,396.5844,396.6314,6827.0
2021-05-24 14:40:00,421.84,421.91,421.82,421.9,13412.0,396.6314,396.6972,396.6126,396.6878,13412.0
2021-05-24 14:45:00,421.92,421.94,421.81,421.86,12725.0,396.7066,396.7254,396.6032,396.6502,12725.0
2021-05-24 14:50:00,421.86,421.87,421.64,421.65,21308.0,396.6502,396.6596,396.4433,396.4527,21308.0
2021-05-24 14:55:00,421.71,421.82,421.67,421.69,29971.0,396.5091,396.6126,396.4715,396.4903,29971.0
2021-05-24 15:00:00,421.7,421.76,421.64,421.72,9366.0,396.4997,396.5562,396.4433,396.5185,9366.0
2021-05-24 15:05:00,421.71,421.83,421.69,421.8,30101.0,396.5091,396.622,396.4903,396.5938,30101.0
2021-05-24 15:10:00,421.8,421.9,421.61,421.65,35976.0,396.5938,396.6878,396.4151,396.4527,35976.0
2021-05-24 15:15:00,421.65,421.68,421.51,421.53,17467.0,396.4527,396.4809,396.3211,396.3399,17467.0
2021-05-24 15:20:00,421.53,421.59,421.5,421.58,35734.0,396.3399,396.3963,396.3117,396.3869,35734.0
2021-05-24 15:25:00,421.57,421.66,421.51,421.59,15004.0,396.3775,396.4621,396.3211,396.3963,15004.0
2021-05-24 15:30:00,421.58,421.62,421.37,421.46,32668.0,396.3869,396.4245,396.1895,396.2741,32668.0
2021-05-24 15:35:00,421.44,421.52,421.4,421.46,24082.0,396.2553,396.3305,396.2177,396.2741,24082.0
2021-05-24 15:40:00,421.46,421.57,421.3,421.32,33759.0,396.2741,396.3775,396.1236,396.1425,33759.0
2021-05-24 15:45:00,421.32,421.42,421.24,421.33,26370.0,396.1425,396.2365,396.0672,396.1519,26370.0
2021-05-24 15:50:00,421.34,421.34,421.08,421.14,45208.0,396.1613,396.1613,395.9168,395.9732,45208.0
2021-05-24 15:55:00,421.15,421.15,420.56,420.78,171288.0,395.9826,395.9826,395.4279,395.6347,171288.0
2021-05-25 09:30:00,421.96,422.33,421.76,421.88,107601.0,396.7442,397.0921,396.5562,396.669,107601.0
2021-05-25 09:35:00,421.88,422.08,421.74,421.99,190627.0,396.669,396.857,396.5374,396.7724,190627.0
2021-05-25 09:40:00,421.99,422.06,421.76,421.8,64055.0,396.7724,396.8382,396.5562,396.5938,64055.0
2021-05-25 09:45:00,421.78,421.8,421.27,421.27,58756.0,396.575,396.5938,396.0954,396.0954,58756.0
2021-05-25 09:50:00,421.23,421.3,420.87,421.08,46124.0,396.0578,396.1236,395.7193,395.9168,46124.0
2021-05-25 09:55:00,421.11,421.35,420.9,420.91,32430.0,395.945,396.1707,395.7476,395.757,32430.0
2021-05-25 10:00:00,420.9,421.23,420.8,421.06,48838.0,395.7476,396.0578,395.6535,395.898,48838.0
2021-05-25 10:05:00,421.08,421.26,420.89,421.15,27012.0,395.9168,396.086,395.7381,395.9826,27012.0
2021-05-25 10:10:00,421.15,421.27,420.89,421.06,28676.0,395.9826,396.0954,395.7381,395.898,28676.0
2021-05-25 10:15:00,421.08,421.23,420.89,420.89,17672.0,395.9168,396.0578,395.7381,395.7381,17672.0
2021-05-25 10:20:00,420.88,421.14,420.86,421.07,14963.0,395.7287,395.9732,395.7099,395.9074,14963.0
2021-05-25 10:25:00,421.07,421.19,420.96,421.07,18226.0,395.9074,396.0202,395.804,395.9074,18226.0
2021-05-25 10:30:00,421.12,421.12,420.58,420.59,32926.0,395.9544,395.9544,395.4467,395.4561,32926.0
2021-05-25 10:35:00,420.59,420.76,420.58,420.71,15675.0,395.4561,395.6159,395.4467,395.5689,15675.0
2021-05-25 10:40:00,420.71,421.02,420.61,420.99,14836.0,395.5689,395.8604,395.4749,395.8322,14836.0
2021-05-25 10:45:00,420.98,421.15,420.98,421.04,23102.0,395.8228,395.9826,395.8228,395.8792,23102.0
2021-05-25 10:50:00,421.07,421.08,420.92,420.98,15219.0,395.9074,395.9168,395.7664,395.8228,15219.0
2021-05-25 10:55:00,420.98,421.21,420.97,421.07,25449.0,395.8228,396.039,395.8134,395.9074,25449.0
2021-05-25 11:00:00,421.07,421.1,420.49,420.62,29199.0,395.9074,395.9356,395.3621,395.4843,29199.0
2021-05-25 11:05:00,420.5,420.66,420.43,420.59,29775.0,395.3715,395.5219,395.3056,395.4561,29775.0
2021-05-25 11:10:00,420.54,420.88,420.51,420.81,44214.0,395.4091,395.7287,395.3809,395.6629,44214.0
2021-05-25 11:15:00,420.84,420.86,420.25,420.39,41083.0,395.6911,395.7099,395.1364,395.268,41083.0
2021-05-25 11:20:00,420.4,420.59,420.31,420.45,54431.0,395.2774,395.4561,395.1928,395.3244,54431.0
2021-05-25 11:25:00,420.46,420.52,420.05,420.1,39819.0,395.3338,395.3903,394.9483,394.9954,39819.0
2021-05-25 11:30:00,420.14,420.21,419.58,419.77,37049.0,395.033,395.0988,394.5064,394.6851,37049.0
2021-05-25 11:35:00,419.76,420.04,419.75,419.89,24793.0,394.6757,394.9389,394.6663,394.7979,24793.0
2021-05-25 11:40:00,419.83,420.09,419.77,420.06,35727.0,394.7415,394.986,394.6851,394.9577,35727.0
2021-05-25 11:45:00,420.06,420.29,419.98,420.15,37212.0,394.9577,395.174,394.8825,395.0424,37212.0
2021-05-25 11:50:00,420.1,420.15,419.85,420.12,21406.0,394.9954,395.0424,394.7603,395.0142,21406.0
2021-05-25 11:55:00,420.17,420.47,420.09,420.47,29009.0,395.0612,395.3432,394.986,395.3432,29009.0
2021-05-25 12:00:00,420.47,420.55,420.33,420.48,41756.0,395.3432,395.4185,395.2116,395.3527,41756.0
2021-05-25 12:05:00,420.49,420.79,420.36,420.78,33557.0,395.3621,395.6441,395.2398,395.6347,33557.0
2021-05-25 12:10:00,420.77,420.9,420.75,420.86,26356.0,395.6253,395.7476,395.6065,395.7099,26356.0
2021-05-25 12:15:00,420.84,420.91,420.74,420.9,17442.0,395.6911,395.757,395.5971,395.7476,17442.0
2021-05-25 12:20:00,420.91,421.04,420.85,420.87,17072.0,395.757,395.8792,395.7005,395.7193,17072.0
2021-05-25 12:25:00,420.82,420.95,420.78,420.92,17404.0,395.6723,395.7946,395.6347,395.7664,17404.0
2021-05-25 12:30:00,420.91,421.06,420.91,421.02,32302.0,395.757,395.898,395.757,395.8604,32302.0
2021-05-25 12:35:00,421.01,421.01,420.77,420.86,20818.0,395.851,395.851,395.6253,395.7099,20818.0
2021-05-25 12:40:00,420.86,420.89,420.67,420.85,25534.0,395.7099,395.7381,395.5313,395.7005,25534.0
2021-05-25 12:45:00,420.86,420.94,420.68,420.68,20211.0,395.7099,395.7852,395.5407,395.5407,20211.0
2021-05-25 12:50:00,420.68,420.9,420.63,420.79,26678.0,395.5407,395.7476,395.4937,395.6441,26678.0
2021-05-25 12:55:00,420.77,420.81,420.67,420.72,16326.0,395.6253,395.6629,395.5313,395.5783,16326.0
2021-05-25 13:00:00,420.71,420.71,420.19,420.19,55543.0,395.5689,395.5689,395.08,395.08,55543.0
2021-05-25 13:05:00,420.18,420.28,419.99,420.24,17305.0,395.0706,395.1646,394.8919,395.127,17305.0
2021-05-25 13:10:00,420.19,420.46,420.17,420.45,32506.0,395.08,395.3338,395.0612,395.3244,32506.0
2021-05-25 13:15:00,420.5,420.69,420.43,420.56,26283.0,395.3715,395.5501,395.3056,395.4279,26283.0
2021-05-25 13:20:00,420.56,420.82,420.55,420.81,16579.0,395.4279,395.6723,395.4185,395.6629,16579.0
2021-05-25 13:25:00,420.79,420.79,420.57,420.73,13662.0,395.6441,395.6441,395.4373,395.5877,13662.0
2021-05-25 13:30:00,420.68,420.75,420.54,420.69,16291.0,395.5407,395.6065,395.4091,395.5501,16291.0
2021-05-25 13:35:00,420.7,420.81,420.5,420.7,19952.0,395.5595,395.6629,395.3715,395.5595,19952.0
2021-05-25 13:40:00,420.7,420.7,420.25,420.45,30849.0,395.5595,395.5595,395.1364,395.3244,30849.0
2021-05-25 13:45:00,420.46,420.51,420.4,420.42,19806.0,395.3338,395.3809,395.2774,395.2962,19806.0
2021-05-25 13:50:00,420.4,420.5,420.25,420.35,11122.0,395.2774,395.3715,395.1364,395.2304,11122.0
2021-05-25 13:55:00,420.36,420.46,420.29,420.34,14586.0,395.2398,395.3338,395.174,395.221,14586.0
2021-05-25 14:00:00,420.38,420.42,419.9,420.01,19436.0,395.2586,395.2962,394.8073,394.9107,19436.0
2021-05-25 14:05:00,420.03,420.19,420.01,420.08,26722.0,394.9295,395.08,394.9107,394.9766,26722.0
2021-05-25 14:10:00,420.05,420.19,419.97,420.14,22871.0,394.9483,395.08,394.8731,395.033,22871.0
2021-05-25 14:15:00,420.14,420.22,419.94,419.95,32066.0,395.033,395.1082,394.8449,394.8543,32066.0
2021-05-25 14:20:00,419.93,420.08,419.86,419.89,24848.0,394.8355,394.9766,394.7697,394.7979,24848.0
2021-05-25 14:25:00,419.86,420.03,419.84,419.92,23906.0,394.7697,394.9295,394.7509,394.8261,23906.0
2021-05-25 14:30:00,419.93,420.16,419.81,420.01,40304.0,394.8355,395.0518,394.7227,394.9107,40304.0
2021-05-25 14:35:00,420.0,420.2,419.95,420.18,19315.0,394.9013,395.0894,394.8543,395.0706,19315.0
2021-05-25 14:40:00,420.18,420.35,420.18,420.23,32111.0,395.0706,395.2304,395.0706,395.1176,32111.0
2021-05-25 14:45:00,420.22,420.25,420.03,420.12,19832.0,395.1082,395.1364,394.9295,395.0142,19832.0
2021-05-25 14:50:00,420.11,420.21,419.82,419.93,28033.0,395.0048,395.0988,394.7321,394.8355,28033.0
2021-05-25 14:55:00,419.96,420.13,419.89,419.96,23018.0,394.8637,395.0236,394.7979,394.8637,23018.0
2021-05-25 15:00:00,419.92,419.92,419.46,419.48,66043.0,394.8261,394.8261,394.3936,394.4124,66043.0
2021-05-25 15:05:00,419.47,419.69,419.46,419.47,26412.0,394.403,394.6099,394.3936,394.403,26412.0
2021-05-25 15:10:00,419.47,419.63,419.43,419.46,41366.0,394.403,394.5534,394.3654,394.3936,41366.0
2021-05-25 15:15:00,419.45,419.76,419.42,419.73,32507.0,394.3842,394.6757,394.356,394.6475,32507.0
2021-05-25 15:20:00,419.71,420.16,419.67,420.08,29099.0,394.6287,395.0518,394.5911,394.9766,29099.0
2021-05-25 15:25:00,420.1,420.32,420.03,420.05,26447.0,394.9954,395.2022,394.9295,394.9483,26447.0
2021-05-25 15:30:00,420.04,420.05,419.57,419.7,34032.0,394.9389,394.9483,394.497,394.6193,34032.0
2021-05-25 15:35:00,419.72,420.08,419.59,419.98,26424.0,394.6381,394.9766,394.5158,394.8825,26424.0
2021-05-25 15:40:00,419.95,420.06,419.77,419.9,36513.0,394.8543,394.9577,394.6851,394.8073,36513.0
2021-05-25 15:45:00,419.85,420.0,419.58,419.61,37234.0,394.7603,394.9013,394.5064,394.5346,37234.0
2021-05-25 15:50:00,419.58,419.81,419.22,419.45,99426.0,394.5064,394.7227,394.1679,394.3842,99426.0
2021-05-25 15:55:00,419.43,419.91,419.42,419.9,293786.0,394.3654,394.8167,394.356,394.8073,293786.0
2021-05-26 09:30:00,420.47,420.79,420.43,420.62,61112.0,395.3432,395.6441,395.3056,395.4843,61112.0
2021-05-26 09:35:00,420.62,420.66,420.17,420.35,42912.0,395.4843,395.5219,395.0612,395.2304,42912.0
2021-05-26 09:40:00,420.41,420.61,420.01,420.04,258398.0,395.2868,395.4749,394.9107,394.9389,258398.0
2021-05-26 09:45:00,420.07,420.09,419.54,419.55,24667.0,394.9672,394.986,394.4688,394.4782,24667.0
2021-05-26 09:50:00,419.54,419.95,419.42,419.79,27159.0,394.4688,394.8543,394.356,394.7039,27159.0
2021-05-26 09:55:00,419.79,419.94,419.49,419.5,17185.0,394.7039,394.8449,394.4218,394.4312,17185.0
2021-05-26 10:00:00,419.51,419.71,419.37,419.61,22730.0,394.4406,394.6287,394.309,394.5346,22730.0
2021-05-26 10:05:00,419.61,419.81,419.5,419.81,18393.0,394.5346,394.7227,394.4312,394.7227,18393.0
2021-05-26 10:10:00,419.83,419.89,419.7,419.88,16173.0,394.7415,394.7979,394.6193,394.7885,16173.0
2021-05-26 10:15:00,419.86,420.23,419.85,420.23,11528.0,394.7697,395.1176,394.7603,395.1176,11528.0
2021-05-26 10:20:00,420.19,420.56,420.18,420.54,23536.0,395.08,395.4279,395.0706,395.4091,23536.0
2021-05-26 10:25:00,420.54,420.54,420.27,420.33,39197.0,395.4091,395.4091,395.1552,395.2116,39197.0
2021-05-26 10:30:00,420.37,420.49,420.29,420.37,18440.0,395.2492,395.3621,395.174,395.2492,18440.0
2021-05-26 10:35:00,420.37,420.41,420.26,420.32,14202.0,395.2492,395.2868,395.1458,395.2022,14202.0
2021-05-26 10:40:00,420.37,420.56,420.32,420.4,20222.0,395.2492,395.4279,395.2022,395.2774,20222.0
2021-05-26 10:45:00,420.36,420.54,420.36,420.41,12012.0,395.2398,395.4091,395.2398,395.2868,12012.0
2021-05-26 10:50:00,420.42,420.46,420.18,420.36,28694.0,395.2962,395.3338,395.0706,395.2398,28694.0
2021-05-26 10:55:00,420.41,420.55,420.34,420.5,17545.0,395.2868,395.4185,395.221,395.3715,17545.0
2021-05-26 11:00:00,420.53,420.75,420.53,420.72,34568.0,395.3997,395.6065,395.3997,395.5783,34568.0
2021-05-26 11:05:00,420.72,420.96,420.72,420.93,17650.0,395.5783,395.804,395.5783,395.7758,17650.0
2021-05-26 11:10:00,420.91,420.92,420.53,420.69,29416.0,395.757,395.7664,395.3997,395.5501,29416.0
2021-05-26 11:15:00,420.74,420.77,420.59,420.65,13570.0,395.5971,395.6253,395.4561,395.5125,13570.0
2021-05-26 11:20:00,420.65,420.66,420.43,420.44,18904.0,395.5125,395.5219,395.3056,395.315,18904.0
2021-05-26 11:25:00,420.49,420.61,420.4,420.58,10939.0,395.3621,395.4749,395.2774,395.4467,10939.0
2021-05-26 11:30:00,420.56,420.56,420.3,420.42,18896.0,395.4279,395.4279,395.1834,395.2962,18896.0
2021-05-26 11:35:00,420.44,420.54,420.38,420.49,15903.0,395.315,395.4091,395.2586,395.3621,15903.0
2021-05-26 11:40:00,420.47,420.53,420.35,420.53,23332.0,395.3432,395.3997,395.2304,395.3997,23332.0
2021-05-26 11:45:00,420.53,420.71,420.53,420.69,22662.0,395.3997,395.5689,395.3997,395.5501,22662.0
2021-05-26 11:50:00,420.72,420.88,420.72,420.77,12389.0,395.5783,395.7287,395.5783,395.6253,12389.0
2021-05-26 11:55:00,420.77,420.95,420.77,420.88,20761.0,395.6253,395.7946,395.6253,395.7287,20761.0
2021-05-26 12:00:00,420.89,421.04,420.83,420.93,45773.0,395.7381,395.8792,395.6817,395.7758,45773.0
2021-05-26 12:05:00,420.95,421.03,420.87,420.99,18749.0,395.7946,395.8698,395.7193,395.8322,18749.0
2021-05-26 12:10:00,421.0,421.07,420.95,420.97,24718.0,395.8416,395.9074,395.7946,395.8134,24718.0
2021-05-26 12:15:00,420.92,420.98,420.92,420.92,3598.0,395.7664,395.8228,395.7664,395.7664,3598.0
2021-05-26 12:20:00,420.95,421.01,420.87,420.89,22016.0,395.7946,395.851,395.7193,395.7381,22016.0
2021-05-26 12:25:00,420.86,420.94,420.82,420.91,43098.0,395.7099,395.7852,395.6723,395.757,43098.0
2021-05-26 12:30:00,420.92,421.05,420.91,421.01,10245.0,395.7664,395.8886,395.757,395.851,10245.0
2021-05-26 12:35:00,420.99,421.06,420.93,420.95,15438.0,395.8322,395.898,395.7758,395.7946,15438.0
2021-05-26 12:40:00,420.96,421.0,420.84,420.99,47684.0,395.804,395.8416,395.6911,395.8322,47684.0
2021-05-26 12:45:00,420.99,421.11,420.95,421.1,32667.0,395.8322,395.945,395.7946,395.9356,32667.0
2021-05-26 12:50:00,421.07,421.1,421.04,421.04,13545.0,395.9074,395.9356,395.8792,395.8792,13545.0
2021-05-26 12:55:00,421.03,421.08,420.99,421.01,59658.0,395.8698,395.9168,395.8322,395.851,59658.0
2021-05-26 13:00:00,420.99,421.11,420.99,421.09,25753.0,395.8322,395.945,395.8322,395.9262,25753.0
2021-05-26 13:05:00,421.14,421.21,420.68,420.8,48579.0,395.9732,396.039,395.5407,395.6535,48579.0
2021-05-26 13:10:00,420.81,420.84,420.67,420.72,20203.0,395.6629,395.6911,395.5313,395.5783,20203.0
2021-05-26 13:15:00,420.77,420.85,420.7,420.82,9126.0,395.6253,395.7005,395.5595,395.6723,9126.0
2021-05-26 13:20:00,420.79,421.0,420.78,420.93,21321.0,395.6441,395.8416,395.6347,395.7758,21321.0
2021-05-26 13:25:00,420.91,420.99,420.85,420.86,37942.0,395.757,395.8322,395.7005,395.7099,37942.0
2021-05-26 13:30:00,420.85,420.9,420.76,420.84,13336.0,395.7005,395.7476,395.6159,395.6911,13336.0
2021-05-26 13:35:00,420.86,420.89,420.6,420.71,11663.0,395.7099,395.7381,395.4655,395.5689,11663.0
2021-05-26 13:40:00,420.66,420.73,420.29,420.35,24454.0,395.5219,395.5877,395.174,395.2304,24454.0
2021-05-26 13:45:00,420.4,420.47,420.16,420.31,30564.0,395.2774,395.3432,395.0518,395.1928,30564.0
2021-05-26 13:50:00,420.31,420.32,420.06,420.14,10303.0,395.1928,395.2022,394.9577,395.033,10303.0
2021-05-26 13:55:00,420.16,420.39,420.08,420.31,25241.0,395.0518,395.268,394.9766,395.1928,25241.0
2021-05-26 14:00:00,420.34,420.42,420.28,420.31,34568.0,395.221,395.2962,395.1646,395.1928,34568.0
2021-05-26 14:05:00,420.29,420.51,420.29,420.48,3794.0,395.174,395.3809,395.174,395.3527,3794.0
2021-05-26 14:10:00,420.5,420.58,420.49,420.58,24480.0,395.3715,395.4467,395.3621,395.4467,24480.0
2021-05-26 14:15:00,420.57,420.69,420.48,420.69,24292.0,395.4373,395.5501,395.3527,395.5501,24292.0
2021-05-26 14:20:00,420.69,420.78,420.66,420.71,29595.0,395.5501,395.6347,395.5219,395.5689,29595.0
2021-05-26 14:25:00,420.72,420.74,420.58,420.69,31460.0,395.5783,395.5971,395.4467,395.5501,31460.0
2021-05-26 14:30:00,420.69,420.71,420.51,420.59,62354.0,395.5501,395.5689,395.3809,395.4561,62354.0
2021-05-26 14:35:00,420.58,420.68,420.52,420.58,20276.0,395.4467,395.5407,395.3903,395.4467,20276.0
2021-05-26 14:40:00,420.6,420.7,420.59,420.66,22894.0,395.4655,395.5595,395.4561,395.5219,22894.0
2021-05-26 14:45:00,420.65,420.76,420.65,420.68,26807.0,395.5125,395.6159,395.5125,395.5407,26807.0
2021-05-26 14:50:00,420.69,420.71,420.37,420.46,20970.0,395.5501,395.5689,395.2492,395.3338,20970.0
2021-05-26 14:55:00,420.44,420.48,420.31,420.45,29287.0,395.315,395.3527,395.1928,395.3244,29287.0
2021-05-26 15:00:00,420.42,420.47,420.31,420.42,29097.0,395.2962,395.3432,395.1928,395.2962,29097.0
2021-05-26 15:05:00,420.42,420.51,420.32,420.34,54268.0,395.2962,395.3809,395.2022,395.221,54268.0
2021-05-26 15:10:00,420.32,420.5,420.24,420.5,50582.0,395.2022,395.3715,395.127,395.3715,50582.0
2021-05-26 15:15:00,420.46,420.59,420.44,420.58,34127.0,395.3338,395.4561,395.315,395.4467,34127.0
2021-05-26 15:20:00,420.56,420.74,420.44,420.5,31514.0,395.4279,395.5971,395.315,395.3715,31514.0
2021-05-26 15:25:00,420.55,420.59,420.37,420.54,35684.0,395.4185,395.4561,395.2492,395.4091,35684.0
2021-05-26 15:30:00,420.55,420.57,420.38,420.47,19142.0,395.4185,395.4373,395.2586,395.3432,19142.0
2021-05-26 15:35:00,420.48,420.56,420.4,420.42,14107.0,395.3527,395.4279,395.2774,395.2962,14107.0
2021-05-26 15:40:00,420.42,420.68,420.41,420.5,20038.0,395.2962,395.5407,395.2868,395.3715,20038.0
2021-05-26 15:45:00,420.49,420.58,420.37,420.45,40564.0,395.3621,395.4467,395.2492,395.3244,40564.0
2021-05-26 15:50:00,420.46,420.47,420.17,420.35,49669.0,395.3338,395.3432,395.0612,395.2304,49669.0
2021-05-26 15:55:00,420.29,420.68,420.22,420.65,143678.0,395.174,395.5407,395.1082,395.5125,143678.0
2021-05-27 09:30:00,421.78,422.05,421.7,421.85,169947.0,396.575,396.8288,396.4997,396.6408,169947.0
2021-05-27 09:35:00,421.88,422.08,421.82,422.03,27004.0,396.669,396.857,396.6126,396.81,27004.0
2021-05-27 09:40:00,422.03,422.24,421.88,421.97,34815.0,396.81,397.0075,396.669,396.7536,34815.0
2021-05-27 09:45:00,422.0,422.0,421.57,421.76,50090.0,396.7818,396.7818,396.3775,396.5562,50090.0
2021-05-27 09:50:00,421.75,422.0,421.73,421.86,40541.0,396.5468,396.7818,396.528,396.6502,40541.0
2021-05-27 09:55:00,421.87,421.9,421.65,421.72,43641.0,396.6596,396.6878,396.4527,396.5185,43641.0
2021-05-27 10:00:00,421.74,421.81,421.41,421.77,22381.0,396.5374,396.6032,396.2271,396.5656,22381.0
2021-05-27 10:05:00,421.75,421.85,421.63,421.8,13914.0,396.5468,396.6408,396.4339,396.5938,13914.0
2021-05-27 10:10:00,421.83,421.96,421.78,421.95,15621.0,396.622,396.7442,396.575,396.7348,15621.0
2021-05-27 10:15:00,421.96,422.15,421.85,422.06,27076.0,396.7442,396.9229,396.6408,396.8382,27076.0
2021-05-27 10:20:00,422.07,422.07,421.87,421.87,22383.0,396.8476,396.8476,396.6596,396.6596,22383.0
2021-05-27 10:25:00,421.9,422.0,421.78,421.95,33018.0,396.6878,396.7818,396.575,396.7348,33018.0
2021-05-27 10:30:00,421.98,422.11,421.96,422.11,25088.0,396.763,396.8852,396.7442,396.8852,25088.0
2021-05-27 10:35:00,422.14,422.22,422.1,422.2,20267.0,396.9135,396.9887,396.8758,396.9699,20267.0
2021-05-27 10:40:00,422.17,422.32,422.08,422.29,17760.0,396.9417,397.0827,396.857,397.0545,17760.0
2021-05-27 10:45:00,422.28,422.32,422.24,422.32,23259.0,397.0451,397.0827,397.0075,397.0827,23259.0
2021-05-27 10:50:00,422.32,422.32,421.43,421.83,192435.0,397.0827,397.0827,396.2459,396.622,192435.0
2021-05-27 10:55:00,421.89,421.94,421.61,421.74,39202.0,396.6784,396.7254,396.4151,396.5374,39202.0
2021-05-27 11:00:00,421.77,421.88,421.53,421.53,95368.0,396.5656,396.669,396.3399,396.3399,95368.0
2021-05-27 11:05:00,421.54,421.78,421.46,421.77,29127.0,396.3493,396.575,396.2741,396.5656,29127.0
2021-05-27 11:10:00,421.75,421.79,421.67,421.76,19223.0,396.5468,396.5844,396.4715,396.5562,19223.0
2021-05-27 11:15:00,421.77,421.83,421.66,421.83,40319.0,396.5656,396.622,396.4621,396.622,40319.0
2021-05-27 11:20:00,421.84,421.87,421.75,421.78,11227.0,396.6314,396.6596,396.5468,396.575,11227.0
2021-05-27 11:25:00,421.8,421.87,421.38,421.39,54634.0,396.5938,396.6596,396.1989,396.2083,54634.0
2021-05-27 11:30:00,421.38,421.5,421.1,421.42,32660.0,396.1989,396.3117,395.9356,396.2365,32660.0
2021-05-27 11:35:00,421.39,421.55,421.38,421.52,25565.0,396.2083,396.3587,396.1989,396.3305,25565.0
2021-05-27 11:40:00,421.54,421.75,421.54,421.63,13432.0,396.3493,396.5468,396.3493,396.4339,13432.0
2021-05-27 11:45:00,421.66,421.74,421.62,421.66,36058.0,396.4621,396.5374,396.4245,396.4621,36058.0
2021-05-27 11:50:00,421.64,421.7,421.63,421.69,38094.0,396.4433,396.4997,396.4339,396.4903,38094.0
2021-05-27 11:55:00,421.71,422.01,421.71,421.91,34274.0,396.5091,396.7912,396.5091,396.6972,34274.0
2021-05-27 12:00:00,421.9,422.01,421.87,421.95,19996.0,396.6878,396.7912,396.6596,396.7348,19996.0
2021-05-27 12:05:00,421.95,421.97,421.83,421.86,26308.0,396.7348,396.7536,396.622,396.6502,26308.0
2021-05-27 12:10:00,421.9,421.98,421.9,421.97,8650.0,396.6878,396.763,396.6878,396.7536,8650.0
2021-05-27 12:15:00,421.98,422.06,421.96,421.99,13877.0,396.763,396.8382,396.7442,396.7724,13877.0
2021-05-27 12:20:00,421.99,422.05,421.96,422.01,7548.0,396.7724,396.8288,396.7442,396.7912,7548.0
2021-05-27 12:25:00,422.01,422.03,421.9,421.93,9373.0,396.7912,396.81,396.6878,396.716,9373.0
2021-05-27 12:30:00,421.92,422.02,421.86,421.97,11730.0,396.7066,396.8006,396.6502,396.7536,11730.0
2021-05-27 12:35:00,421.97,421.99,421.83,421.92,35407.0,396.7536,396.7724,396.622,396.7066,35407.0
2021-05-27 12:40:00,421.95,421.96,421.8,421.84,12166.0,396.7348,396.7442,396.5938,396.6314,12166.0
2021-05-27 12:45:00,421.85,421.85,421.6,421.65,12486.0,396.6408,396.6408,396.4057,396.4527,12486.0
2021-05-27 12:50:00,421.67,421.71,421.63,421.68,22701.0,396.4715,396.5091,396.4339,396.4809,22701.0
2021-05-27 12:55:00,421.68,421.76,421.62,421.64,20364.0,396.4809,396.5562,396.4245,396.4433,20364.0
2021-05-27 13:00:00,421.69,421.81,421.6,421.6,23574.0,396.4903,396.6032,396.4057,396.4057,23574.0
2021-05-27 13:05:00,421.6,421.73,421.6,421.69,34495.0,396.4057,396.528,396.4057,396.4903,34495.0
2021-05-27 13:10:00,421.72,421.76,421.61,421.74,8774.0,396.5185,396.5562,396.4151,396.5374,8774.0
2021-05-27 13:15:00,421.71,421.74,421.57,421.68,20014.0,396.5091,396.5374,396.3775,396.4809,20014.0
2021-05-27 13:20:00,421.69,421.7,421.62,421.64,7759.0,396.4903,396.4997,396.4245,396.4433,7759.0
2021-05-27 13:25:00,421.64,421.65,421.52,421.56,29212.0,396.4433,396.4527,396.3305,396.3681,29212.0
2021-05-27 13:30:00,421.55,421.58,421.47,421.53,22197.0,396.3587,396.3869,396.2835,396.3399,22197.0
2021-05-27 13:35:00,421.54,421.6,421.04,421.33,50234.0,396.3493,396.4057,395.8792,396.1519,50234.0
2021-05-27 13:40:00,421.39,421.39,421.21,421.25,22515.0,396.2083,396.2083,396.039,396.0766,22515.0
2021-05-27 13:45:00,421.27,421.37,421.18,421.34,49167.0,396.0954,396.1895,396.0108,396.1613,49167.0
2021-05-27 13:50:00,421.34,421.4,421.32,421.32,11425.0,396.1613,396.2177,396.1425,396.1425,11425.0
2021-05-27 13:55:00,421.32,421.39,421.27,421.34,15970.0,396.1425,396.2083,396.0954,396.1613,15970.0
2021-05-27 14:00:00,421.32,421.36,421.11,421.16,45560.0,396.1425,396.1801,395.945,395.992,45560.0
2021-05-27 14:05:00,421.16,421.19,421.0,421.06,104224.0,395.992,396.0202,395.8416,395.898,104224.0
2021-05-27 14:10:00,421.04,421.07,420.89,420.91,28673.0,395.8792,395.9074,395.7381,395.757,28673.0
2021-05-27 14:15:00,420.91,420.95,420.84,420.95,37100.0,395.757,395.7946,395.6911,395.7946,37100.0
2021-05-27 14:20:00,420.92,421.01,420.87,420.89,14401.0,395.7664,395.851,395.7193,395.7381,14401.0
2021-05-27 14:25:00,420.86,421.19,420.83,421.19,43076.0,395.7099,396.0202,395.6817,396.0202,43076.0
2021-05-27 14:30:00,421.17,421.17,421.01,421.11,11862.0,396.0014,396.0014,395.851,395.945,11862.0
2021-05-27 14:35:00,421.11,421.12,420.91,420.96,27882.0,395.945,395.9544,395.757,395.804,27882.0
2021-05-27 14:40:00,420.98,421.02,420.86,420.98,87282.0,395.8228,395.8604,395.7099,395.8228,87282.0
2021-05-27 14:45:00,420.98,421.12,420.91,421.05,111201.0,395.8228,395.9544,395.757,395.8886,111201.0
2021-05-27 14:50:00,421.02,421.23,421.02,421.21,117792.0,395.8604,396.0578,395.8604,396.039,117792.0
2021-05-27 14:55:00,421.19,421.38,421.16,421.25,115868.0,396.0202,396.1989,395.992,396.0766,115868.0
2021-05-27 15:00:00,421.25,421.25,420.88,420.99,16647.0,396.0766,396.0766,395.7287,395.8322,16647.0
2021-05-27 15:05:00,420.97,420.98,420.76,420.88,30690.0,395.8134,395.8228,395.6159,395.7287,30690.0
2021-05-27 15:10:00,420.88,421.15,420.83,421.06,10619.0,395.7287,395.9826,395.6817,395.898,10619.0
2021-05-27 15:15:00,421.08,421.21,421.08,421.14,21644.0,395.9168,396.039,395.9168,395.9732,21644.0
2021-05-27 15:20:00,421.11,421.14,420.92,421.04,14426.0,395.945,395.9732,395.7664,395.8792,14426.0
2021-05-27 15:25:00,421.05,421.11,420.99,421.04,14602.0,395.8886,395.945,395.8322,395.8792,14602.0
2021-05-27 15:30:00,421.06,421.11,420.93,421.08,64104.0,395.898,395.945,395.7758,395.9168,64104.0
2021-05-27 15:35:00,421.04,421.3,421.01,421.18,33498.0,395.8792,396.1236,395.851,396.0108,33498.0
2021-05-27 15:40:00,421.18,421.34,421.08,421.08,32397.0,396.0108,396.1613,395.9168,395.9168,32397.0
2021-05-27 15:45:00,421.1,421.4,421.09,421.12,21561.0,395.9356,396.2177,395.9262,395.9544,21561.0
2021-05-27 15:50:00,421.13,421.37,421.0,421.32,101332.0,395.9638,396.1895,395.8416,396.1425,101332.0
2021-05-27 15:55:00,421.31,421.73,420.78,420.84,129536.0,396.1331,396.528,395.6347,395.6911,129536.0
2021-05-28 09:30:00,422.65,422.72,422.26,422.34,63032.0,397.393,397.4588,397.0263,397.1015,63032.0
2021-05-28 09:35:00,422.36,422.47,422.19,422.26,22458.0,397.1203,397.2237,396.9605,397.0263,22458.0
2021-05-28 09:40:00,422.3,422.39,422.21,422.23,23856.0,397.0639,397.1485,396.9793,396.9981,23856.0
2021-05-28 09:45:00,422.24,422.62,422.21,422.21,22184.0,397.0075,397.3648,396.9793,396.9793,22184.0
2021-05-28 09:50:00,422.19,422.41,421.99,422.37,28129.0,396.9605,397.1673,396.7724,397.1297,28129.0
2021-05-28 09:55:00,422.37,422.53,422.29,422.5,16412.0,397.1297,397.2801,397.0545,397.2519,16412.0
2021-05-28 10:00:00,422.55,422.67,422.17,422.38,143969.0,397.299,397.4118,396.9417,397.1391,143969.0
2021-05-28 10:05:00,422.39,422.43,422.2,422.2,29167.0,397.1485,397.1861,396.9699,396.9699,29167.0
2021-05-28 10:10:00,422.17,422.29,422.04,422.14,23075.0,396.9417,397.0545,396.8194,396.9135,23075.0
2021-05-28 10:15:00,422.2,422.24,421.94,421.94,16497.0,396.9699,397.0075,396.7254,396.7254,16497.0
2021-05-28 10:20:00,421.97,422.02,421.84,421.85,11954.0,396.7536,396.8006,396.6314,396.6408,11954.0
2021-05-28 10:25:00,421.84,421.84,421.61,421.69,16014.0,396.6314,396.6314,396.4151,396.4903,16014.0
2021-05-28 10:30:00,421.73,422.1,421.73,422.1,21680.0,396.528,396.8758,396.528,396.8758,21680.0
2021-05-28 10:35:00,422.11,422.14,421.96,422.01,18436.0,396.8852,396.9135,396.7442,396.7912,18436.0
2021-05-28 10:40:00,422.02,422.26,422.0,422.19,10747.0,396.8006,397.0263,396.7818,396.9605,10747.0
2021-05-28 10:45:00,422.18,422.18,422.01,422.01,14537.0,396.9511,396.9511,396.7912,396.7912,14537.0
2021-05-28 10:50:00,422.04,422.2,422.01,422.16,8960.0,396.8194,396.9699,396.7912,396.9323,8960.0
2021-05-28 10:55:00,422.15,422.16,422.04,422.09,10254.0,396.9229,396.9323,396.8194,396.8664,10254.0
2021-05-28 11:00:00,422.1,422.16,422.0,422.06,13389.0,396.8758,396.9323,396.7818,396.8382,13389.0
2021-05-28 11:05:00,422.12,422.19,422.07,422.18,19890.0,396.8946,396.9605,396.8476,396.9511,19890.0
2021-05-28 11:10:00,422.18,422.27,422.18,422.23,11448.0,396.9511,397.0357,396.9511,396.9981,11448.0
2021-05-28 11:15:00,422.2,422.39,422.19,422.38,5819.0,396.9699,397.1485,396.9605,397.1391,5819.0
2021-05-28 11:20:00,422.39,422.42,422.34,422.42,27740.0,397.1485,397.1767,397.1015,397.1767,27740.0
2021-05-28 11:25:00,422.43,422.43,422.29,422.33,23734.0,397.1861,397.1861,397.0545,397.0921,23734.0
2021-05-28 11:30:00,422.34,422.44,422.3,422.38,19505.0,397.1015,397.1955,397.0639,397.1391,19505.0
2021-05-28 11:35:00,422.38,422.61,422.36,422.58,24267.0,397.1391,397.3554,397.1203,397.3272,24267.0
2021-05-28 11:40:00,422.59,422.66,422.55,422.62,23167.0,397.3366,397.4024,397.299,397.3648,23167.0
2021-05-28 11:45:00,422.6,422.6,422.4,422.48,77157.0,397.346,397.346,397.1579,397.2331,77157.0
2021-05-28 11:50:00,422.47,422.54,422.46,422.54,20113.0,397.2237,397.2895,397.2143,397.2895,20113.0
2021-05-28 11:55:00,422.54,422.65,422.53,422.6,23181.0,397.2895,397.393,397.2801,397.346,23181.0
2021-05-28 12:00:00,422.59,422.71,422.53,422.7,23375.0,397.3366,397.4494,397.2801,397.44,23375.0
2021-05-28 12:05:00,422.7,422.85,422.69,422.77,24004.0,397.44,397.581,397.4306,397.5058,24004.0
2021-05-28 12:10:00,422.76,422.83,422.7,422.82,22305.0,397.4964,397.5622,397.44,397.5528,22305.0
2021-05-28 12:15:00,422.81,422.89,422.79,422.85,113529.0,397.5434,397.6186,397.5246,397.581,113529.0
2021-05-28 12:20:00,422.86,422.89,422.74,422.83,47859.0,397.5904,397.6186,397.4776,397.5622,47859.0
2021-05-28 12:25:00,422.81,422.82,422.7,422.77,24573.0,397.5434,397.5528,397.44,397.5058,24573.0
2021-05-28 12:30:00,422.77,422.83,422.71,422.83,48922.0,397.5058,397.5622,397.4494,397.5622,48922.0
2021-05-28 12:35:00,422.83,422.86,422.76,422.85,18730.0,397.5622,397.5904,397.4964,397.581,18730.0
2021-05-28 12:40:00,422.84,422.87,422.77,422.8,20158.0,397.5716,397.5998,397.5058,397.534,20158.0
2021-05-28 12:45:00,422.8,422.85,422.53,422.59,55757.0,397.534,397.581,397.2801,397.3366,55757.0
2021-05-28 12:50:00,422.6,422.61,422.5,422.5,18331.0,397.346,397.3554,397.2519,397.2519,18331.0
2021-05-28 12:55:00,422.52,422.54,422.47,422.52,15390.0,397.2707,397.2895,397.2237,397.2707,15390.0
2021-05-28 13:00:00,422.54,422.64,422.54,422.61,11700.0,397.2895,397.3836,397.2895,397.3554,11700.0
2021-05-28 13:05:00,422.59,422.59,422.46,422.49,10368.0,397.3366,397.3366,397.2143,397.2425,10368.0
2021-05-28 13:10:00,422.48,422.51,422.28,422.3,67402.0,397.2331,397.2613,397.0451,397.0639,67402.0
2021-05-28 13:15:00,422.32,422.38,422.25,422.38,9193.0,397.0827,397.1391,397.0169,397.1391,9193.0
2021-05-28 13:20:00,422.38,422.38,422.18,422.3,14677.0,397.1391,397.1391,396.9511,397.0639,14677.0
2021-05-28 13:25:00,422.29,422.37,422.27,422.27,18217.0,397.0545,397.1297,397.0357,397.0357,18217.0
2021-05-28 13:30:00,422.28,422.45,422.28,422.45,10006.0,397.0451,397.2049,397.0451,397.2049,10006.0
2021-05-28 13:35:00,422.37,422.45,422.29,422.3,14080.0,397.1297,397.2049,397.0545,397.0639,14080.0
2021-05-28 13:40:00,422.31,422.34,422.2,422.32,18156.0,397.0733,397.1015,396.9699,397.0827,18156.0
2021-05-28 13:45:00,422.32,422.33,422.17,422.29,47536.0,397.0827,397.0921,396.9417,397.0545,47536.0
2021-05-28 13:50:00,422.27,422.38,422.24,422.38,11410.0,397.0357,397.1391,397.0075,397.1391,11410.0
2021-05-28 13:55:00,422.38,422.43,422.29,422.31,14954.0,397.1391,397.1861,397.0545,397.0733,14954.0
2021-05-28 14:00:00,422.33,422.4,422.33,422.4,15410.0,397.0921,397.1579,397.0921,397.1579,15410.0
2021-05-28 14:05:00,422.39,422.4,422.22,422.28,22788.0,397.1485,397.1579,396.9887,397.0451,22788.0
2021-05-28 14:10:00,422.27,422.29,422.11,422.16,31198.0,397.0357,397.0545,396.8852,396.9323,31198.0
2021-05-28 14:15:00,422.14,422.28,422.11,422.25,28328.0,396.9135,397.0451,396.8852,397.0169,28328.0
2021-05-28 14:20:00,422.25,422.31,422.18,422.28,13453.0,397.0169,397.0733,396.9511,397.0451,13453.0
2021-05-28 14:25:00,422.3,422.44,422.28,422.44,13451.0,397.0639,397.1955,397.0451,397.1955,13451.0
2021-05-28 14:30:00,422.43,422.43,422.31,422.42,11562.0,397.1861,397.1861,397.0733,397.1767,11562.0
2021-05-28 14:35:00,422.41,422.44,422.35,422.38,12715.0,397.1673,397.1955,397.1109,397.1391,12715.0
2021-05-28 14:40:00,422.39,422.51,422.36,422.49,15815.0,397.1485,397.2613,397.1203,397.2425,15815.0
2021-05-28 14:45:00,422.5,422.53,422.45,422.51,36940.0,397.2519,397.2801,397.2049,397.2613,36940.0
2021-05-28 14:50:00,422.51,422.53,422.4,422.47,35751.0,397.2613,397.2801,397.1579,397.2237,35751.0
2021-05-28 14:55:00,422.5,422.52,422.38,422.4,24645.0,397.2519,397.2707,397.1391,397.1579,24645.0
2021-05-28 15:00:00,422.39,422.45,422.26,422.41,32310.0,397.1485,397.2049,397.0263,397.1673,32310.0
2021-05-28 15:05:00,422.42,422.42,422.33,422.36,32564.0,397.1767,397.1767,397.0921,397.1203,32564.0
2021-05-28 15:10:00,422.37,422.37,422.06,422.18,34333.0,397.1297,397.1297,396.8382,396.9511,34333.0
2021-05-28 15:15:00,422.18,422.36,422.13,422.28,37151.0,396.9511,397.1203,396.904,397.0451,37151.0
2021-05-28 15:20:00,422.28,422.32,422.21,422.3,38520.0,397.0451,397.0827,396.9793,397.0639,38520.0
2021-05-28 15:25:00,422.29,422.35,422.13,422.28,35441.0,397.0545,397.1109,396.904,397.0451,35441.0
2021-05-28 15:30:00,422.29,422.4,422.14,422.24,38382.0,397.0545,397.1579,396.9135,397.0075,38382.0
2021-05-28 15:35:00,422.21,422.59,422.21,422.41,53833.0,396.9793,397.3366,396.9793,397.1673,53833.0
2021-05-28 15:40:00,422.38,422.42,422.15,422.2,48534.0,397.1391,397.1767,396.9229,396.9699,48534.0
2021-05-28 15:45:00,422.2,422.46,422.2,422.37,56957.0,396.9699,397.2143,396.9699,397.1297,56957.0
2021-05-28 15:50:00,422.39,422.49,421.78,421.93,87088.0,397.1485,397.2425,396.575,396.716,87088.0
2021-05-28 15:55:00,421.86,421.91,421.45,421.65,144222.0,396.6502,396.6972,396.2647,396.4527,144222.0
2021-06-01 09:30:00,424.23,424.36,423.97,424.07,118803.0,398.8786,399.0008,398.6341,398.7281,118803.0
2021-06-01 09:35:00,424.07,424.1,423.29,423.35,89613.0,398.7281,398.7563,397.9947,398.0511,89613.0
2021-06-01 09:40:00,423.36,423.46,423.2,423.24,62119.0,398.0605,398.1546,397.9101,397.9477,62119.0
2021-06-01 09:45:00,423.24,423.3,422.93,422.94,45099.0,397.9477,398.0041,397.6562,397.6656,45099.0
2021-06-01 09:50:00,422.93,423.03,422.74,422.88,37620.0,397.6562,397.7503,397.4776,397.6092,37620.0
2021-06-01 09:55:00,422.86,423.02,422.63,422.98,31111.0,397.5904,397.7409,397.3742,397.7033,31111.0
2021-06-01 10:00:00,422.94,423.16,422.72,422.72,77656.0,397.6656,397.8725,397.4588,397.4588,77656.0
2021-06-01 10:05:00,422.7,422.9,422.61,422.85,32210.0,397.44,397.628,397.3554,397.581,32210.0
2021-06-01 10:10:00,422.83,422.83,422.09,422.1,78632.0,397.5622,397.5622,396.8664,396.8758,78632.0
2021-06-01 10:15:00,422.1,422.12,421.67,421.98,61587.0,396.8758,396.8946,396.4715,396.763,61587.0
2021-06-01 10:20:00,421.98,422.01,421.55,422.0,53227.0,396.763,396.7912,396.3587,396.7818,53227.0
2021-06-01 10:25:00,421.99,422.06,421.79,422.06,23814.0,396.7724,396.8382,396.5844,396.8382,23814.0
2021-06-01 10:30:00,422.07,422.32,421.96,422.21,58034.0,396.8476,397.0827,396.7442,396.9793,58034.0
2021-06-01 10:35:00,422.25,422.27,421.8,421.83,30795.0,397.0169,397.0357,396.5938,396.622,30795.0
2021-06-01 10:40:00,421.85,422.25,421.83,422.08,29044.0,396.6408,397.0169,396.622,396.857,29044.0
2021-06-01 10:45:00,422.01,422.04,421.44,421.52,38649.0,396.7912,396.8194,396.2553,396.3305,38649.0
2021-06-01 10:50:00,421.54,421.66,421.18,421.3,60623.0,396.3493,396.4621,396.0108,396.1236,60623.0
2021-06-01 10:55:00,421.3,421.47,421.07,421.45,29588.0,396.1236,396.2835,395.9074,396.2647,29588.0
2021-06-01 11:00:00,421.44,421.56,421.32,421.39,32709.0,396.2553,396.3681,396.1425,396.2083,32709.0
2021-06-01 11:05:00,421.44,421.51,421.26,421.5,36065.0,396.2553,396.3211,396.086,396.3117,36065.0
2021-06-01 11:10:00,421.5,421.86,421.47,421.86,33520.0,396.3117,396.6502,396.2835,396.6502,33520.0
2021-06-01 11:15:00,421.82,421.84,421.68,421.81,21599.0,396.6126,396.6314,396.4809,396.6032,21599.0
2021-06-01 11:20:00,421.85,421.93,421.82,421.87,11877.0,396.6408,396.716,396.6126,396.6596,11877.0
2021-06-01 11:25:00,421.88,421.93,421.8,421.9,15018.0,396.669,396.716,396.5938,396.6878,15018.0
2021-06-01 11:30:00,421.84,421.84,421.62,421.74,9699.0,396.6314,396.6314,396.4245,396.5374,9699.0
2021-06-01 11:35:00,421.82,422.11,421.8,422.07,14228.0,396.6126,396.8852,396.5938,396.8476,14228.0
2021-06-01 11:40:00,422.08,422.1,421.95,421.98,11291.0,396.857,396.8758,396.7348,396.763,11291.0
2021-06-01 11:45:00,421.99,421.99,421.65,421.85,13164.0,396.7724,396.7724,396.4527,396.6408,13164.0
2021-06-01 11:50:00,421.83,421.89,421.74,421.86,8023.0,396.622,396.6784,396.5374,396.6502,8023.0
2021-06-01 11:55:00,421.91,422.01,421.86,421.93,12031.0,396.6972,396.7912,396.6502,396.716,12031.0
2021-06-01 12:00:00,421.95,421.98,421.66,421.8,18961.0,396.7348,396.763,396.4621,396.5938,18961.0
2021-06-01 12:05:00,421.79,421.82,421.49,421.61,62134.0,396.5844,396.6126,396.3023,396.4151,62134.0
2021-06-01 12:10:00,421.61,421.63,421.44,421.55,15893.0,396.4151,396.4339,396.2553,396.3587,15893.0
2021-06-01 12:15:00,421.52,421.6,421.38,421.48,18741.0,396.3305,396.4057,396.1989,396.2929,18741.0
2021-06-01 12:20:00,421.51,421.75,421.44,421.69,7776.0,396.3211,396.5468,396.2553,396.4903,7776.0
2021-06-01 12:25:00,421.66,421.76,421.62,421.64,8340.0,396.4621,396.5562,396.4245,396.4433,8340.0
2021-06-01 12:30:00,421.64,421.68,421.55,421.63,14692.0,396.4433,396.4809,396.3587,396.4339,14692.0
2021-06-01 12:35:00,421.59,421.71,421.59,421.62,12123.0,396.3963,396.5091,396.3963,396.4245,12123.0
2021-06-01 12:40:00,421.6,421.84,421.59,421.81,13553.0,396.4057,396.6314,396.3963,396.6032,13553.0
2021-06-01 12:45:00,421.78,421.82,421.69,421.7,9126.0,396.575,396.6126,396.4903,396.4997,9126.0
2021-06-01 12:50:00,421.7,421.7,421.39,421.45,21143.0,396.4997,396.4997,396.2083,396.2647,21143.0
2021-06-01 12:55:00,421.46,421.47,421.32,421.44,16540.0,396.2741,396.2835,396.1425,396.2553,16540.0
2021-06-01 13:00:00,421.45,421.46,421.11,421.11,11209.0,396.2647,396.2741,395.945,395.945,11209.0
2021-06-01 13:05:00,421.1,421.15,420.89,421.15,32117.0,395.9356,395.9826,395.7381,395.9826,32117.0
2021-06-01 13:10:00,421.15,421.17,421.0,421.03,10044.0,395.9826,396.0014,395.8416,395.8698,10044.0
2021-06-01 13:15:00,421.01,421.07,420.9,420.92,23425.0,395.851,395.9074,395.7476,395.7664,23425.0
2021-06-01 13:20:00,420.94,420.98,420.82,420.94,19644.0,395.7852,395.8228,395.6723,395.7852,19644.0
2021-06-01 13:25:00,420.95,421.04,420.91,420.96,12005.0,395.7946,395.8792,395.757,395.804,12005.0
2021-06-01 13:30:00,420.94,421.1,420.91,421.1,11511.0,395.7852,395.9356,395.757,395.9356,11511.0
2021-06-01 13:35:00,421.08,421.1,420.99,421.09,39031.0,395.9168,395.9356,395.8322,395.9262,39031.0
2021-06-01 13:40:00,421.07,421.07,420.89,420.93,10796.0,395.9074,395.9074,395.7381,395.7758,10796.0
2021-06-01 13:45:00,420.94,421.08,420.88,420.97,12975.0,395.7852,395.9168,395.7287,395.8134,12975.0
2021-06-01 13:50:00,421.0,421.09,420.95,420.99,15432.0,395.8416,395.9262,395.7946,395.8322,15432.0
2021-06-01 13:55:00,421.01,421.26,420.98,421.24,22090.0,395.851,396.086,395.8228,396.0672,22090.0
2021-06-01 14:00:00,421.19,421.42,421.1,421.38,18246.0,396.0202,396.2365,395.9356,396.1989,18246.0
2021-06-01 14:05:00,421.37,421.48,421.31,421.31,16986.0,396.1895,396.2929,396.1331,396.1331,16986.0
2021-06-01 14:10:00,421.31,421.38,421.27,421.3,15740.0,396.1331,396.1989,396.0954,396.1236,15740.0
2021-06-01 14:15:00,421.33,421.45,421.3,421.43,16788.0,396.1519,396.2647,396.1236,396.2459,16788.0
2021-06-01 14:20:00,421.41,421.64,421.41,421.62,19217.0,396.2271,396.4433,396.2271,396.4245,19217.0
2021-06-01 14:25:00,421.61,421.68,421.59,421.66,8098.0,396.4151,396.4809,396.3963,396.4621,8098.0
2021-06-01 14:30:00,421.67,421.74,421.62,421.68,15620.0,396.4715,396.5374,396.4245,396.4809,15620.0
2021-06-01 14:35:00,421.7,421.9,421.7,421.89,45645.0,396.4997,396.6878,396.4997,396.6784,45645.0
2021-06-01 14:40:00,421.85,422.0,421.79,421.9,37000.0,396.6408,396.7818,396.5844,396.6878,37000.0
2021-06-01 14:45:00,421.87,421.96,421.84,421.9,19148.0,396.6596,396.7442,396.6314,396.6878,19148.0
2021-06-01 14:50:00,421.92,421.95,421.83,421.87,11315.0,396.7066,396.7348,396.622,396.6596,11315.0
2021-06-01 14:55:00,421.87,421.97,421.87,421.97,42477.0,396.6596,396.7536,396.6596,396.7536,42477.0
2021-06-01 15:00:00,421.96,422.02,421.88,421.94,20144.0,396.7442,396.8006,396.669,396.7254,20144.0
2021-06-01 15:05:00,421.95,421.95,421.68,421.78,41032.0,396.7348,396.7348,396.4809,396.575,41032.0
2021-06-01 15:10:00,421.75,421.78,421.61,421.67,33290.0,396.5468,396.575,396.4151,396.4715,33290.0
2021-06-01 15:15:00,421.69,421.71,421.58,421.63,55856.0,396.4903,396.5091,396.3869,396.4339,55856.0
2021-06-01 15:20:00,421.63,421.83,421.62,421.77,45744.0,396.4339,396.622,396.4245,396.5656,45744.0
2021-06-01 15:25:00,421.77,421.79,421.49,421.49,75531.0,396.5656,396.5844,396.3023,396.3023,75531.0
2021-06-01 15:30:00,421.49,421.5,421.16,421.26,57878.0,396.3023,396.3117,395.992,396.086,57878.0
2021-06-01 15:35:00,421.26,421.29,421.1,421.18,48743.0,396.086,396.1142,395.9356,396.0108,48743.0
2021-06-01 15:40:00,421.19,421.27,421.08,421.19,30458.0,396.0202,396.0954,395.9168,396.0202,30458.0
2021-06-01 15:45:00,421.19,421.63,421.19,421.63,29416.0,396.0202,396.4339,396.0202,396.4339,29416.0
2021-06-01 15:50:00,421.62,421.62,421.21,421.49,63340.0,396.4245,396.4245,396.039,396.3023,63340.0
2021-06-01 15:55:00,421.49,421.5,421.09,421.27,126875.0,396.3023,396.3117,395.9262,396.0954,126875.0
2021-06-02 09:30:00,421.96,422.0,421.38,421.42,86076.0,396.7442,396.7818,396.1989,396.2365,86076.0
2021-06-02 09:35:00,421.43,421.49,421.17,421.22,19465.0,396.2459,396.3023,396.0014,396.0484,19465.0
2021-06-02 09:40:00,421.22,421.63,421.19,421.51,17852.0,396.0484,396.4339,396.0202,396.3211,17852.0
2021-06-02 09:45:00,421.59,422.2,421.58,422.17,44776.0,396.3963,396.9699,396.3869,396.9417,44776.0
2021-06-02 09:50:00,422.18,422.23,421.99,422.08,19152.0,396.9511,396.9981,396.7724,396.857,19152.0
2021-06-02 09:55:00,422.07,422.31,422.0,422.03,36573.0,396.8476,397.0733,396.7818,396.81,36573.0
2021-06-02 10:00:00,422.04,422.11,421.87,422.04,14132.0,396.8194,396.8852,396.6596,396.8194,14132.0
2021-06-02 10:05:00,422.1,422.2,421.94,422.14,16670.0,396.8758,396.9699,396.7254,396.9135,16670.0
2021-06-02 10:10:00,422.15,422.27,421.97,422.13,23015.0,396.9229,397.0357,396.7536,396.904,23015.0
2021-06-02 10:15:00,422.15,422.4,422.04,422.34,17851.0,396.9229,397.1579,396.8194,397.1015,17851.0
2021-06-02 10:20:00,422.27,422.56,422.26,422.51,9440.0,397.0357,397.3084,397.0263,397.2613,9440.0
2021-06-02 10:25:00,422.52,422.6,422.4,422.45,21339.0,397.2707,397.346,397.1579,397.2049,21339.0
2021-06-02 10:30:00,422.5,422.6,422.42,422.42,16035.0,397.2519,397.346,397.1767,397.1767,16035.0
2021-06-02 10:35:00,422.43,422.44,422.13,422.32,25301.0,397.1861,397.1955,396.904,397.0827,25301.0
2021-06-02 10:40:00,422.33,422.54,422.31,422.48,12659.0,397.0921,397.2895,397.0733,397.2331,12659.0
2021-06-02 10:45:00,422.49,422.62,422.33,422.39,19960.0,397.2425,397.3648,397.0921,397.1485,19960.0
2021-06-02 10:50:00,422.4,422.41,422.16,422.29,30060.0,397.1579,397.1673,396.9323,397.0545,30060.0
2021-06-02 10:55:00,422.25,422.35,422.17,422.33,23042.0,397.0169,397.1109,396.9417,397.0921,23042.0
2021-06-02 11:00:00,422.34,422.58,422.15,422.37,64625.0,397.1015,397.3272,396.9229,397.1297,64625.0
2021-06-02 11:05:00,422.46,422.5,422.34,422.44,14407.0,397.2143,397.2519,397.1015,397.1955,14407.0
2021-06-02 11:10:00,422.44,422.73,422.4,422.73,19709.0,397.1955,397.4682,397.1579,397.4682,19709.0
2021-06-02 11:15:00,422.71,422.86,422.55,422.64,10353.0,397.4494,397.5904,397.299,397.3836,10353.0
2021-06-02 11:20:00,422.64,422.69,422.5,422.66,9632.0,397.3836,397.4306,397.2519,397.4024,9632.0
2021-06-02 11:25:00,422.62,422.73,422.6,422.7,7890.0,397.3648,397.4682,397.346,397.44,7890.0
2021-06-02 11:30:00,422.72,422.79,422.62,422.75,40795.0,397.4588,397.5246,397.3648,397.487,40795.0
2021-06-02 11:35:00,422.78,422.83,422.62,422.63,10995.0,397.5152,397.5622,397.3648,397.3742,10995.0
2021-06-02 11:40:00,422.61,422.76,422.56,422.73,11265.0,397.3554,397.4964,397.3084,397.4682,11265.0
2021-06-02 11:45:00,422.73,422.74,422.65,422.68,7418.0,397.4682,397.4776,397.393,397.4212,7418.0
2021-06-02 11:50:00,422.69,422.75,422.61,422.61,6317.0,397.4306,397.487,397.3554,397.3554,6317.0
2021-06-02 11:55:00,422.6,422.66,422.43,422.5,8114.0,397.346,397.4024,397.1861,397.2519,8114.0
2021-06-02 12:00:00,422.5,422.56,422.33,422.46,14816.0,397.2519,397.3084,397.0921,397.2143,14816.0
2021-06-02 12:05:00,422.42,422.56,422.4,422.46,7884.0,397.1767,397.3084,397.1579,397.2143,7884.0
2021-06-02 12:10:00,422.47,422.49,422.36,422.42,12853.0,397.2237,397.2425,397.1203,397.1767,12853.0
2021-06-02 12:15:00,422.44,422.52,422.3,422.32,12505.0,397.1955,397.2707,397.0639,397.0827,12505.0
2021-06-02 12:20:00,422.27,422.32,422.15,422.15,18844.0,397.0357,397.0827,396.9229,396.9229,18844.0
2021-06-02 12:25:00,422.15,422.18,421.91,422.05,23642.0,396.9229,396.9511,396.6972,396.8288,23642.0
2021-06-02 12:30:00,422.05,422.05,421.76,421.99,34470.0,396.8288,396.8288,396.5562,396.7724,34470.0
2021-06-02 12:35:00,421.94,422.03,421.89,421.97,12987.0,396.7254,396.81,396.6784,396.7536,12987.0
2021-06-02 12:40:00,421.95,421.98,421.91,421.98,21765.0,396.7348,396.763,396.6972,396.763,21765.0
2021-06-02 12:45:00,422.0,422.11,421.98,422.06,15173.0,396.7818,396.8852,396.763,396.8382,15173.0
2021-06-02 12:50:00,422.08,422.14,422.04,422.09,15375.0,396.857,396.9135,396.8194,396.8664,15375.0
2021-06-02 12:55:00,422.12,422.13,422.04,422.04,4873.0,396.8946,396.904,396.8194,396.8194,4873.0
2021-06-02 13:00:00,422.09,422.19,422.07,422.14,20488.0,396.8664,396.9605,396.8476,396.9135,20488.0
2021-06-02 13:05:00,422.13,422.15,422.01,422.09,21041.0,396.904,396.9229,396.7912,396.8664,21041.0
2021-06-02 13:10:00,422.1,422.15,421.86,421.95,13010.0,396.8758,396.9229,396.6502,396.7348,13010.0
2021-06-02 13:15:00,421.97,421.99,421.77,421.8,40151.0,396.7536,396.7724,396.5656,396.5938,40151.0
2021-06-02 13:20:00,421.81,421.83,421.31,421.32,46451.0,396.6032,396.622,396.1331,396.1425,46451.0
2021-06-02 13:25:00,421.28,421.51,421.23,421.46,30549.0,396.1048,396.3211,396.0578,396.2741,30549.0
2021-06-02 13:30:00,421.48,421.54,421.36,421.53,84092.0,396.2929,396.3493,396.1801,396.3399,84092.0
2021-06-02 13:35:00,421.54,421.66,421.51,421.58,72801.0,396.3493,396.4621,396.3211,396.3869,72801.0
2021-06-02 13:40:00,421.58,421.58,421.48,421.53,29286.0,396.3869,396.3869,396.2929,396.3399,29286.0
2021-06-02 13:45:00,421.55,421.62,421.21,421.3,61104.0,396.3587,396.4245,396.039,396.1236,61104.0
2021-06-02 13:50:00,421.3,421.46,421.3,421.44,13826.0,396.1236,396.2741,396.1236,396.2553,13826.0
2021-06-02 13:55:00,421.42,421.45,421.31,421.43,20560.0,396.2365,396.2647,396.1331,396.2459,20560.0
2021-06-02 14:00:00,421.43,421.66,421.43,421.6,20530.0,396.2459,396.4621,396.2459,396.4057,20530.0
2021-06-02 14:05:00,421.59,421.62,421.18,421.2,59471.0,396.3963,396.4245,396.0108,396.0296,59471.0
2021-06-02 14:10:00,421.21,421.29,420.93,421.05,25586.0,396.039,396.1142,395.7758,395.8886,25586.0
2021-06-02 14:15:00,421.04,421.43,421.03,421.33,15691.0,395.8792,396.2459,395.8698,396.1519,15691.0
2021-06-02 14:20:00,421.32,421.5,421.32,421.48,10466.0,396.1425,396.3117,396.1425,396.2929,10466.0
2021-06-02 14:25:00,421.51,421.59,421.4,421.42,11947.0,396.3211,396.3963,396.2177,396.2365,11947.0
2021-06-02 14:30:00,421.41,421.51,421.31,421.43,20190.0,396.2271,396.3211,396.1331,396.2459,20190.0
2021-06-02 14:35:00,421.43,421.49,421.3,421.45,17460.0,396.2459,396.3023,396.1236,396.2647,17460.0
2021-06-02 14:40:00,421.44,421.52,421.36,421.39,24809.0,396.2553,396.3305,396.1801,396.2083,24809.0
2021-06-02 14:45:00,421.4,421.51,421.35,421.51,12068.0,396.2177,396.3211,396.1707,396.3211,12068.0
2021-06-02 14:50:00,421.51,421.51,421.36,421.42,14318.0,396.3211,396.3211,396.1801,396.2365,14318.0
2021-06-02 14:55:00,421.43,421.56,421.38,421.53,25872.0,396.2459,396.3681,396.1989,396.3399,25872.0
2021-06-02 15:00:00,421.51,421.58,421.37,421.4,23098.0,396.3211,396.3869,396.1895,396.2177,23098.0
2021-06-02 15:05:00,421.44,421.61,421.41,421.51,13822.0,396.2553,396.4151,396.2271,396.3211,13822.0
2021-06-02 15:10:00,421.53,421.68,421.51,421.61,11837.0,396.3399,396.4809,396.3211,396.4151,11837.0
2021-06-02 15:15:00,421.64,421.65,421.53,421.53,12482.0,396.4433,396.4527,396.3399,396.3399,12482.0
2021-06-02 15:20:00,421.54,421.57,421.43,421.43,18487.0,396.3493,396.3775,396.2459,396.2459,18487.0
2021-06-02 15:25:00,421.46,421.53,421.36,421.41,18126.0,396.2741,396.3399,396.1801,396.2271,18126.0
2021-06-02 15:30:00,421.4,421.5,421.32,421.37,25485.0,396.2177,396.3117,396.1425,396.1895,25485.0
2021-06-02 15:35:00,421.34,421.49,421.22,421.38,25946.0,396.1613,396.3023,396.0484,396.1989,25946.0
2021-06-02 15:40:00,421.38,421.51,421.32,421.48,37577.0,396.1989,396.3211,396.1425,396.2929,37577.0
2021-06-02 15:45:00,421.49,421.56,421.4,421.51,53490.0,396.3023,396.3681,396.2177,396.3211,53490.0
2021-06-02 15:50:00,421.51,421.86,421.43,421.68,94159.0,396.3211,396.6502,396.2459,396.4809,94159.0
2021-06-02 15:55:00,421.66,422.11,421.64,422.03,111695.0,396.4621,396.8852,396.4433,396.81,111695.0
2021-06-03 09:30:00,419.52,419.84,419.28,419.47,91020.0,394.45,394.7509,394.2244,394.403,91020.0
2021-06-03 09:35:00,419.46,419.53,418.87,418.91,78483.0,394.3936,394.4594,393.8389,393.8765,78483.0
2021-06-03 09:40:00,418.89,419.01,418.25,418.25,81489.0,393.8577,393.9705,393.2559,393.2559,81489.0
2021-06-03 09:45:00,418.28,418.65,417.9,418.02,73019.0,393.2841,393.632,392.9268,393.0397,73019.0
2021-06-03 09:50:00,417.96,418.64,417.96,418.54,39703.0,392.9832,393.6226,392.9832,393.5286,39703.0
2021-06-03 09:55:00,418.52,419.03,418.48,418.79,31380.0,393.5098,393.9893,393.4722,393.7636,31380.0
2021-06-03 10:00:00,418.77,419.22,418.65,419.16,56058.0,393.7448,394.1679,393.632,394.1115,56058.0
2021-06-03 10:05:00,419.16,419.78,419.02,419.51,53114.0,394.1115,394.6945,393.9799,394.4406,53114.0
2021-06-03 10:10:00,419.56,419.78,419.56,419.68,30836.0,394.4876,394.6945,394.4876,394.6005,30836.0
2021-06-03 10:15:00,419.66,419.74,419.24,419.54,25787.0,394.5817,394.6569,394.1868,394.4688,25787.0
2021-06-03 10:20:00,419.56,419.74,419.38,419.57,14673.0,394.4876,394.6569,394.3184,394.497,14673.0
2021-06-03 10:25:00,419.59,419.59,419.24,419.26,15532.0,394.5158,394.5158,394.1868,394.2056,15532.0
2021-06-03 10:30:00,419.21,419.59,419.12,419.36,19775.0,394.1585,394.5158,394.0739,394.2996,19775.0
2021-06-03 10:35:00,419.37,419.54,418.98,419.05,34176.0,394.309,394.4688,393.9423,394.0081,34176.0
2021-06-03 10:40:00,419.0,419.04,418.89,418.96,31535.0,393.9611,393.9987,393.8577,393.9235,31535.0
2021-06-03 10:45:00,418.96,420.09,418.88,420.0,35979.0,393.9235,394.986,393.8483,394.9013,35979.0
2021-06-03 10:50:00,420.07,420.38,420.01,420.28,45321.0,394.9672,395.2586,394.9107,395.1646,45321.0
2021-06-03 10:55:00,420.28,420.97,420.28,420.95,30976.0,395.1646,395.8134,395.1646,395.7946,30976.0
2021-06-03 11:00:00,420.97,421.36,420.8,421.36,31327.0,395.8134,396.1801,395.6535,396.1801,31327.0
2021-06-03 11:05:00,421.37,421.63,421.36,421.58,31531.0,396.1895,396.4339,396.1801,396.3869,31531.0
2021-06-03 11:10:00,421.61,421.61,421.27,421.38,33609.0,396.4151,396.4151,396.0954,396.1989,33609.0
2021-06-03 11:15:00,421.39,421.41,421.0,421.02,26433.0,396.2083,396.2271,395.8416,395.8604,26433.0
2021-06-03 11:20:00,421.03,421.29,420.91,421.17,21635.0,395.8698,396.1142,395.757,396.0014,21635.0
2021-06-03 11:25:00,421.21,421.46,421.13,421.31,26134.0,396.039,396.2741,395.9638,396.1331,26134.0
2021-06-03 11:30:00,421.29,421.42,420.88,420.88,15623.0,396.1142,396.2365,395.7287,395.7287,15623.0
2021-06-03 11:35:00,420.89,421.1,420.79,420.83,9883.0,395.7381,395.9356,395.6441,395.6817,9883.0
2021-06-03 11:40:00,420.85,421.06,420.76,421.06,11515.0,395.7005,395.898,395.6159,395.898,11515.0
2021-06-03 11:45:00,421.11,421.11,420.71,420.86,9054.0,395.945,395.945,395.5689,395.7099,9054.0
2021-06-03 11:50:00,420.78,420.87,420.71,420.87,19118.0,395.6347,395.7193,395.5689,395.7193,19118.0
2021-06-03 11:55:00,420.82,421.05,420.82,421.05,5502.0,395.6723,395.8886,395.6723,395.8886,5502.0
2021-06-03 12:00:00,421.08,421.19,420.91,421.03,5272.0,395.9168,396.0202,395.757,395.8698,5272.0
2021-06-03 12:05:00,421.01,421.27,420.98,421.23,13431.0,395.851,396.0954,395.8228,396.0578,13431.0
2021-06-03 12:10:00,421.14,421.18,421.03,421.05,12559.0,395.9732,396.0108,395.8698,395.8886,12559.0
2021-06-03 12:15:00,421.0,421.09,420.86,420.92,24245.0,395.8416,395.9262,395.7099,395.7664,24245.0
2021-06-03 12:20:00,420.9,420.9,420.57,420.72,19181.0,395.7476,395.7476,395.4373,395.5783,19181.0
2021-06-03 12:25:00,420.67,420.98,420.61,420.98,17547.0,395.5313,395.8228,395.4749,395.8228,17547.0
2021-06-03 12:30:00,420.93,421.04,420.76,420.83,8778.0,395.7758,395.8792,395.6159,395.6817,8778.0
2021-06-03 12:35:00,420.89,421.15,420.84,421.15,8125.0,395.7381,395.9826,395.6911,395.9826,8125.0
2021-06-03 12:40:00,421.18,421.34,421.17,421.31,9696.0,396.0108,396.1613,396.0014,396.1331,9696.0
2021-06-03 12:45:00,421.29,421.37,421.17,421.17,12925.0,396.1142,396.1895,396.0014,396.0014,12925.0
2021-06-03 12:50:00,421.16,421.17,420.87,420.95,27296.0,395.992,396.0014,395.7193,395.7946,27296.0
2021-06-03 12:55:00,420.94,421.2,420.87,421.19,9805.0,395.7852,396.0296,395.7193,396.0202,9805.0
2021-06-03 13:00:00,421.19,421.19,421.0,421.07,8467.0,396.0202,396.0202,395.8416,395.9074,8467.0
2021-06-03 13:05:00,421.04,421.14,420.52,421.01,25549.0,395.8792,395.9732,395.3903,395.851,25549.0
2021-06-03 13:10:00,421.07,421.27,420.87,420.91,15090.0,395.9074,396.0954,395.7193,395.757,15090.0
2021-06-03 13:15:00,420.88,421.13,420.84,421.12,6011.0,395.7287,395.9638,395.6911,395.9544,6011.0
2021-06-03 13:20:00,421.14,421.37,421.11,421.37,7975.0,395.9732,396.1895,395.945,396.1895,7975.0
2021-06-03 13:25:00,421.36,421.5,421.35,421.49,12162.0,396.1801,396.3117,396.1707,396.3023,12162.0
2021-06-03 13:30:00,421.39,421.51,421.3,421.42,7260.0,396.2083,396.3211,396.1236,396.2365,7260.0
2021-06-03 13:35:00,421.46,421.49,421.36,421.43,9082.0,396.2741,396.3023,396.1801,396.2459,9082.0
2021-06-03 13:40:00,421.44,421.52,421.11,421.17,12677.0,396.2553,396.3305,395.945,396.0014,12677.0
2021-06-03 13:45:00,421.19,421.33,421.03,421.04,11738.0,396.0202,396.1519,395.8698,395.8792,11738.0
2021-06-03 13:50:00,421.14,421.3,421.14,421.25,8158.0,395.9732,396.1236,395.9732,396.0766,8158.0
2021-06-03 13:55:00,421.27,421.4,421.11,421.14,6984.0,396.0954,396.2177,395.945,395.9732,6984.0
2021-06-03 14:00:00,421.17,421.18,420.96,421.16,6525.0,396.0014,396.0108,395.804,395.992,6525.0
2021-06-03 14:05:00,421.2,421.26,421.04,421.13,18426.0,396.0296,396.086,395.8792,395.9638,18426.0
2021-06-03 14:10:00,421.15,421.19,420.96,420.97,6348.0,395.9826,396.0202,395.804,395.8134,6348.0
2021-06-03 14:15:00,420.97,420.97,420.7,420.78,16402.0,395.8134,395.8134,395.5595,395.6347,16402.0
2021-06-03 14:20:00,420.81,420.87,420.76,420.81,7288.0,395.6629,395.7193,395.6159,395.6629,7288.0
2021-06-03 14:25:00,420.75,420.85,420.64,420.66,13997.0,395.6065,395.7005,395.5031,395.5219,13997.0
2021-06-03 14:30:00,420.7,420.89,420.7,420.72,14197.0,395.5595,395.7381,395.5595,395.5783,14197.0
2021-06-03 14:35:00,420.71,420.79,420.55,420.55,10478.0,395.5689,395.6441,395.4185,395.4185,10478.0
2021-06-03 14:40:00,420.53,420.7,420.47,420.62,26793.0,395.3997,395.5595,395.3432,395.4843,26793.0
2021-06-03 14:45:00,420.65,420.71,420.54,420.71,11606.0,395.5125,395.5689,395.4091,395.5689,11606.0
2021-06-03 14:50:00,420.66,420.67,420.57,420.67,6822.0,395.5219,395.5313,395.4373,395.5313,6822.0
2021-06-03 14:55:00,420.66,420.69,420.39,420.43,11606.0,395.5219,395.5501,395.268,395.3056,11606.0
2021-06-03 15:00:00,420.42,420.7,420.42,420.52,11160.0,395.2962,395.5595,395.2962,395.3903,11160.0
2021-06-03 15:05:00,420.49,420.56,420.42,420.56,8098.0,395.3621,395.4279,395.2962,395.4279,8098.0
2021-06-03 15:10:00,420.55,420.79,420.5,420.78,31792.0,395.4185,395.6441,395.3715,395.6347,31792.0
2021-06-03 15:15:00,420.76,420.81,420.49,420.52,16779.0,395.6159,395.6629,395.3621,395.3903,16779.0
2021-06-03 15:20:00,420.47,420.73,420.41,420.69,10912.0,395.3432,395.5877,395.2868,395.5501,10912.0
2021-06-03 15:25:00,420.71,420.79,420.53,420.79,8097.0,395.5689,395.6441,395.3997,395.6441,8097.0
2021-06-03 15:30:00,420.83,420.9,420.7,420.86,16589.0,395.6817,395.7476,395.5595,395.7099,16589.0
2021-06-03 15:35:00,420.86,421.04,420.82,421.04,23552.0,395.7099,395.8792,395.6723,395.8792,23552.0
2021-06-03 15:40:00,421.05,421.07,420.67,420.72,20716.0,395.8886,395.9074,395.5313,395.5783,20716.0
2021-06-03 15:45:00,420.69,420.69,420.42,420.46,29879.0,395.5501,395.5501,395.2962,395.3338,29879.0
2021-06-03 15:50:00,420.5,420.74,420.38,420.38,33606.0,395.3715,395.5971,395.2586,395.2586,33606.0
2021-06-03 15:55:00,420.42,420.65,420.37,420.43,146779.0,395.2962,395.5125,395.2492,395.3056,146779.0
2021-06-04 09:30:00,422.37,422.83,422.32,422.55,113180.0,397.1297,397.5622,397.0827,397.299,113180.0
2021-06-04 09:35:00,422.54,422.91,422.54,422.91,39120.0,397.2895,397.6374,397.2895,397.6374,39120.0
2021-06-04 09:40:00,422.94,423.14,422.89,423.02,47317.0,397.6656,397.8537,397.6186,397.7409,47317.0
2021-06-04 09:45:00,423.04,423.13,422.78,422.86,42849.0,397.7597,397.8443,397.5152,397.5904,42849.0
2021-06-04 09:50:00,422.88,422.9,422.62,422.63,21181.0,397.6092,397.628,397.3648,397.3742,21181.0
2021-06-04 09:55:00,422.62,422.92,422.62,422.9,32915.0,397.3648,397.6468,397.3648,397.628,32915.0
2021-06-04 10:00:00,422.92,423.26,422.92,423.13,41302.0,397.6468,397.9665,397.6468,397.8443,41302.0
2021-06-04 10:05:00,423.13,423.2,423.06,423.07,11850.0,397.8443,397.9101,397.7785,397.7879,11850.0
2021-06-04 10:10:00,423.1,423.23,423.1,423.16,16200.0,397.8161,397.9383,397.8161,397.8725,16200.0
2021-06-04 10:15:00,423.19,423.28,423.02,423.07,29154.0,397.9007,397.9853,397.7409,397.7879,29154.0
2021-06-04 10:20:00,423.09,423.17,422.91,423.14,11682.0,397.8067,397.8819,397.6374,397.8537,11682.0
2021-06-04 10:25:00,423.15,423.15,422.88,423.0,21654.0,397.8631,397.8631,397.6092,397.7221,21654.0
2021-06-04 10:30:00,423.0,423.13,422.97,423.05,11478.0,397.7221,397.8443,397.6939,397.7691,11478.0
2021-06-04 10:35:00,423.02,423.2,423.02,423.12,9580.0,397.7409,397.9101,397.7409,397.8349,9580.0
2021-06-04 10:40:00,423.15,423.39,423.01,423.08,28186.0,397.8631,398.0888,397.7315,397.7973,28186.0
2021-06-04 10:45:00,423.08,423.52,423.01,423.34,27213.0,397.7973,398.211,397.7315,398.0417,27213.0
2021-06-04 10:50:00,423.41,423.45,423.34,423.4,11406.0,398.1076,398.1452,398.0417,398.0982,11406.0
2021-06-04 10:55:00,423.37,423.48,423.33,423.36,13301.0,398.0699,398.1734,398.0323,398.0605,13301.0
2021-06-04 11:00:00,423.4,423.49,423.32,423.44,7664.0,398.0982,398.1828,398.0229,398.1358,7664.0
2021-06-04 11:05:00,423.45,423.59,423.42,423.48,38444.0,398.1452,398.2768,398.117,398.1734,38444.0
2021-06-04 11:10:00,423.52,423.61,423.48,423.48,7568.0,398.211,398.2956,398.1734,398.1734,7568.0
2021-06-04 11:15:00,423.49,423.59,423.49,423.51,23295.0,398.1828,398.2768,398.1828,398.2016,23295.0
2021-06-04 11:20:00,423.54,423.62,423.54,423.6,9912.0,398.2298,398.305,398.2298,398.2862,9912.0
2021-06-04 11:25:00,423.59,423.66,423.33,423.52,21560.0,398.2768,398.3426,398.0323,398.211,21560.0
2021-06-04 11:30:00,423.53,423.54,423.44,423.46,22965.0,398.2204,398.2298,398.1358,398.1546,22965.0
2021-06-04 11:35:00,423.46,423.48,423.26,423.33,19285.0,398.1546,398.1734,397.9665,398.0323,19285.0
2021-06-04 11:40:00,423.35,423.44,423.3,423.44,8062.0,398.0511,398.1358,398.0041,398.1358,8062.0
2021-06-04 11:45:00,423.42,423.42,423.21,423.26,7821.0,398.117,398.117,397.9195,397.9665,7821.0
2021-06-04 11:50:00,423.27,423.28,423.14,423.14,11251.0,397.9759,397.9853,397.8537,397.8537,11251.0
2021-06-04 11:55:00,423.15,423.22,423.12,423.22,7890.0,397.8631,397.9289,397.8349,397.9289,7890.0
2021-06-04 12:00:00,423.27,423.27,423.15,423.16,7990.0,397.9759,397.9759,397.8631,397.8725,7990.0
2021-06-04 12:05:00,423.15,423.21,423.11,423.2,8160.0,397.8631,397.9195,397.8255,397.9101,8160.0
2021-06-04 12:10:00,423.21,423.35,423.21,423.27,5117.0,397.9195,398.0511,397.9195,397.9759,5117.0
2021-06-04 12:15:00,423.35,423.35,423.24,423.28,8287.0,398.0511,398.0511,397.9477,397.9853,8287.0
2021-06-04 12:20:00,423.26,423.31,423.24,423.29,6721.0,397.9665,398.0135,397.9477,397.9947,6721.0
2021-06-04 12:25:00,423.31,423.37,423.27,423.27,6576.0,398.0135,398.0699,397.9759,397.9759,6576.0
2021-06-04 12:30:00,423.27,423.43,423.27,423.43,4825.0,397.9759,398.1264,397.9759,398.1264,4825.0
2021-06-04 12:35:00,423.44,423.52,423.43,423.49,5987.0,398.1358,398.211,398.1264,398.1828,5987.0
2021-06-04 12:40:00,423.47,423.5,423.4,423.41,10238.0,398.164,398.1922,398.0982,398.1076,10238.0
2021-06-04 12:45:00,423.42,423.46,423.35,423.44,19045.0,398.117,398.1546,398.0511,398.1358,19045.0
2021-06-04 12:50:00,423.45,423.5,423.4,423.48,12343.0,398.1452,398.1922,398.0982,398.1734,12343.0
2021-06-04 12:55:00,423.47,423.53,423.42,423.52,16446.0,398.164,398.2204,398.117,398.211,16446.0
2021-06-04 13:00:00,423.53,423.64,423.52,423.54,12817.0,398.2204,398.3238,398.211,398.2298,12817.0
2021-06-04 13:05:00,423.53,423.6,423.53,423.6,5363.0,398.2204,398.2862,398.2204,398.2862,5363.0
2021-06-04 13:10:00,423.62,423.68,423.58,423.59,20508.0,398.305,398.3614,398.2674,398.2768,20508.0
2021-06-04 13:15:00,423.6,423.66,423.56,423.61,9050.0,398.2862,398.3426,398.2486,398.2956,9050.0
2021-06-04 13:20:00,423.6,423.6,423.41,423.5,14948.0,398.2862,398.2862,398.1076,398.1922,14948.0
2021-06-04 13:25:00,423.49,423.53,423.45,423.45,14152.0,398.1828,398.2204,398.1452,398.1452,14152.0
2021-06-04 13:30:00,423.46,423.64,423.46,423.63,12181.0,398.1546,398.3238,398.1546,398.3144,12181.0
2021-06-04 13:35:00,423.62,423.65,423.56,423.61,21547.0,398.305,398.3332,398.2486,398.2956,21547.0
2021-06-04 13:40:00,423.61,423.85,423.61,423.78,20836.0,398.2956,398.5213,398.2956,398.4554,20836.0
2021-06-04 13:45:00,423.77,423.8,423.72,423.77,23659.0,398.446,398.4743,398.399,398.446,23659.0
2021-06-04 13:50:00,423.78,423.8,423.72,423.8,15003.0,398.4554,398.4743,398.399,398.4743,15003.0
2021-06-04 13:55:00,423.81,423.83,423.76,423.81,7806.0,398.4837,398.5025,398.4366,398.4837,7806.0
2021-06-04 14:00:00,423.8,423.92,423.8,423.92,16583.0,398.4743,398.5871,398.4743,398.5871,16583.0
2021-06-04 14:05:00,423.9,423.98,423.9,423.94,14893.0,398.5683,398.6435,398.5683,398.6059,14893.0
2021-06-04 14:10:00,423.98,424.02,423.91,423.93,15157.0,398.6435,398.6811,398.5777,398.5965,15157.0
2021-06-04 14:15:00,423.93,424.02,423.89,424.0,21701.0,398.5965,398.6811,398.5589,398.6623,21701.0
2021-06-04 14:20:00,423.98,424.04,423.95,423.96,24646.0,398.6435,398.6999,398.6153,398.6247,24646.0
2021-06-04 14:25:00,423.96,424.07,423.96,424.05,15935.0,398.6247,398.7281,398.6247,398.7093,15935.0
2021-06-04 14:30:00,424.06,424.25,424.04,424.18,24147.0,398.7187,398.8974,398.6999,398.8315,24147.0
2021-06-04 14:35:00,424.17,424.28,424.13,424.26,15309.0,398.8221,398.9256,398.7845,398.9068,15309.0
2021-06-04 14:40:00,424.24,424.28,424.19,424.28,15152.0,398.888,398.9256,398.8409,398.9256,15152.0
2021-06-04 14:45:00,424.27,424.29,424.18,424.23,14671.0,398.9162,398.935,398.8315,398.8786,14671.0
2021-06-04 14:50:00,424.23,424.23,424.13,424.19,11988.0,398.8786,398.8786,398.7845,398.8409,11988.0
2021-06-04 14:55:00,424.2,424.21,424.11,424.12,16093.0,398.8503,398.8598,398.7657,398.7751,16093.0
2021-06-04 15:00:00,424.15,424.18,424.04,424.11,10584.0,398.8033,398.8315,398.6999,398.7657,10584.0
2021-06-04 15:05:00,424.1,424.13,424.01,424.02,21270.0,398.7563,398.7845,398.6717,398.6811,21270.0
2021-06-04 15:10:00,424.03,424.13,424.01,424.03,13763.0,398.6905,398.7845,398.6717,398.6905,13763.0
2021-06-04 15:15:00,424.02,424.11,423.99,424.11,10025.0,398.6811,398.7657,398.6529,398.7657,10025.0
2021-06-04 15:20:00,424.1,424.16,424.06,424.13,23708.0,398.7563,398.8127,398.7187,398.7845,23708.0
2021-06-04 15:25:00,424.12,424.15,424.02,424.11,16940.0,398.7751,398.8033,398.6811,398.7657,16940.0
2021-06-04 15:30:00,424.11,424.15,424.01,424.14,24868.0,398.7657,398.8033,398.6717,398.7939,24868.0
2021-06-04 15:35:00,424.13,424.17,424.07,424.07,20825.0,398.7845,398.8221,398.7281,398.7281,20825.0
2021-06-04 15:40:00,424.08,424.28,424.02,424.27,28893.0,398.7375,398.9256,398.6811,398.9162,28893.0
2021-06-04 15:45:00,424.27,424.38,424.24,424.33,32699.0,398.9162,399.0196,398.888,398.9726,32699.0
2021-06-04 15:50:00,424.35,424.56,424.26,424.45,48315.0,398.9914,399.1888,398.9068,399.0854,48315.0
2021-06-04 15:55:00,424.46,424.47,424.12,424.25,140523.0,399.0948,399.1042,398.7751,398.8974,140523.0
2021-06-07 09:30:00,424.25,424.36,424.11,424.28,68242.0,398.8974,399.0008,398.7657,398.9256,68242.0
2021-06-07 09:35:00,424.25,424.43,424.15,424.15,15728.0,398.8974,399.0666,398.8033,398.8033,15728.0
2021-06-07 09:40:00,424.18,424.31,424.01,424.18,24343.0,398.8315,398.9538,398.6717,398.8315,24343.0
2021-06-07 09:45:00,424.16,424.21,424.03,424.19,13500.0,398.8127,398.8598,398.6905,398.8409,13500.0
2021-06-07 09:50:00,424.2,424.22,423.59,423.64,56726.0,398.8503,398.8692,398.2768,398.3238,56726.0
2021-06-07 09:55:00,423.71,423.92,423.71,423.84,17646.0,398.3896,398.5871,398.3896,398.5119,17646.0
2021-06-07 10:00:00,423.84,423.84,423.41,423.49,48166.0,398.5119,398.5119,398.1076,398.1828,48166.0
2021-06-07 10:05:00,423.47,423.67,423.45,423.51,10387.0,398.164,398.352,398.1452,398.2016,10387.0
2021-06-07 10:10:00,423.51,423.58,423.32,423.37,22563.0,398.2016,398.2674,398.0229,398.0699,22563.0
2021-06-07 10:15:00,423.35,423.35,423.14,423.14,16023.0,398.0511,398.0511,397.8537,397.8537,16023.0
2021-06-07 10:20:00,423.13,423.45,423.13,423.34,30745.0,397.8443,398.1452,397.8443,398.0417,30745.0
2021-06-07 10:25:00,423.45,423.49,423.28,423.28,30713.0,398.1452,398.1828,397.9853,397.9853,30713.0
2021-06-07 10:30:00,423.31,423.33,423.14,423.16,20479.0,398.0135,398.0323,397.8537,397.8725,20479.0
2021-06-07 10:35:00,423.15,423.33,423.15,423.19,33703.0,397.8631,398.0323,397.8631,397.9007,33703.0
2021-06-07 10:40:00,423.21,423.27,423.16,423.21,9352.0,397.9195,397.9759,397.8725,397.9195,9352.0
2021-06-07 10:45:00,423.19,423.22,422.95,423.0,24547.0,397.9007,397.9289,397.675,397.7221,24547.0
2021-06-07 10:50:00,423.09,423.22,423.02,423.17,18812.0,397.8067,397.9289,397.7409,397.8819,18812.0
2021-06-07 10:55:00,423.21,423.39,423.18,423.36,61762.0,397.9195,398.0888,397.8913,398.0605,61762.0
2021-06-07 11:00:00,423.38,423.41,423.25,423.34,51486.0,398.0794,398.1076,397.9571,398.0417,51486.0
2021-06-07 11:05:00,423.26,423.37,423.21,423.34,49357.0,397.9665,398.0699,397.9195,398.0417,49357.0
2021-06-07 11:10:00,423.31,423.56,423.31,423.49,12033.0,398.0135,398.2486,398.0135,398.1828,12033.0
2021-06-07 11:15:00,423.48,423.54,423.43,423.53,15275.0,398.1734,398.2298,398.1264,398.2204,15275.0
2021-06-07 11:20:00,423.49,423.53,423.21,423.3,53718.0,398.1828,398.2204,397.9195,398.0041,53718.0
2021-06-07 11:25:00,423.28,423.34,423.1,423.1,19614.0,397.9853,398.0417,397.8161,397.8161,19614.0
2021-06-07 11:30:00,423.11,423.14,422.96,422.99,36453.0,397.8255,397.8537,397.6844,397.7127,36453.0
2021-06-07 11:35:00,422.97,423.1,422.94,423.0,21761.0,397.6939,397.8161,397.6656,397.7221,21761.0
2021-06-07 11:40:00,423.0,423.08,422.89,423.05,38103.0,397.7221,397.7973,397.6186,397.7691,38103.0
2021-06-07 11:45:00,423.05,423.09,422.93,422.95,10967.0,397.7691,397.8067,397.6562,397.675,10967.0
2021-06-07 11:50:00,422.99,423.06,422.93,423.02,25201.0,397.7127,397.7785,397.6562,397.7409,25201.0
2021-06-07 11:55:00,423.0,423.17,422.97,423.16,11931.0,397.7221,397.8819,397.6939,397.8725,11931.0
2021-06-07 12:00:00,423.16,423.28,423.1,423.23,12780.0,397.8725,397.9853,397.8161,397.9383,12780.0
2021-06-07 12:05:00,423.24,423.38,423.24,423.33,25573.0,397.9477,398.0794,397.9477,398.0323,25573.0
2021-06-07 12:10:00,423.34,423.46,423.34,423.44,6980.0,398.0417,398.1546,398.0417,398.1358,6980.0
2021-06-07 12:15:00,423.45,423.47,423.33,423.33,6618.0,398.1452,398.164,398.0323,398.0323,6618.0
2021-06-07 12:20:00,423.32,423.35,423.29,423.29,5317.0,398.0229,398.0511,397.9947,397.9947,5317.0
2021-06-07 12:25:00,423.3,423.3,423.15,423.18,9162.0,398.0041,398.0041,397.8631,397.8913,9162.0
2021-06-07 12:30:00,423.21,423.28,423.12,423.24,20542.0,397.9195,397.9853,397.8349,397.9477,20542.0
2021-06-07 12:35:00,423.25,423.27,423.18,423.27,8232.0,397.9571,397.9759,397.8913,397.9759,8232.0
2021-06-07 12:40:00,423.3,423.37,423.25,423.33,11632.0,398.0041,398.0699,397.9571,398.0323,11632.0
2021-06-07 12:45:00,423.33,423.36,423.27,423.35,7975.0,398.0323,398.0605,397.9759,398.0511,7975.0
2021-06-07 12:50:00,423.34,423.44,423.32,423.42,13234.0,398.0417,398.1358,398.0229,398.117,13234.0
2021-06-07 12:55:00,423.4,423.42,423.34,423.34,22225.0,398.0982,398.117,398.0417,398.0417,22225.0
2021-06-07 13:00:00,423.33,423.44,423.29,423.34,8956.0,398.0323,398.1358,397.9947,398.0417,8956.0
2021-06-07 13:05:00,423.34,423.34,423.2,423.23,41405.0,398.0417,398.0417,397.9101,397.9383,41405.0
2021-06-07 13:10:00,423.25,423.27,423.07,423.18,33124.0,397.9571,397.9759,397.7879,397.8913,33124.0
2021-06-07 13:15:00,423.18,423.27,423.11,423.23,16392.0,397.8913,397.9759,397.8255,397.9383,16392.0
2021-06-07 13:20:00,423.23,423.33,423.23,423.26,111988.0,397.9383,398.0323,397.9383,397.9665,111988.0
2021-06-07 13:25:00,423.26,423.3,423.12,423.17,43116.0,397.9665,398.0041,397.8349,397.8819,43116.0
2021-06-07 13:30:00,423.16,423.29,423.14,423.24,27209.0,397.8725,397.9947,397.8537,397.9477,27209.0
2021-06-07 13:35:00,423.23,423.25,423.1,423.14,9024.0,397.9383,397.9571,397.8161,397.8537,9024.0
2021-06-07 13:40:00,423.14,423.16,423.02,423.05,9277.0,397.8537,397.8725,397.7409,397.7691,9277.0
2021-06-07 13:45:00,423.05,423.08,422.86,423.02,15230.0,397.7691,397.7973,397.5904,397.7409,15230.0
2021-06-07 13:50:00,423.02,423.05,422.98,423.05,17282.0,397.7409,397.7691,397.7033,397.7691,17282.0
2021-06-07 13:55:00,423.04,423.04,422.9,422.9,58055.0,397.7597,397.7597,397.628,397.628,58055.0
2021-06-07 14:00:00,422.89,423.02,422.88,422.97,14472.0,397.6186,397.7409,397.6092,397.6939,14472.0
2021-06-07 14:05:00,422.93,423.14,422.93,423.13,6692.0,397.6562,397.8537,397.6562,397.8443,6692.0
2021-06-07 14:10:00,423.11,423.16,423.09,423.16,15919.0,397.8255,397.8725,397.8067,397.8725,15919.0
2021-06-07 14:15:00,423.16,423.2,423.08,423.09,7171.0,397.8725,397.9101,397.7973,397.8067,7171.0
2021-06-07 14:20:00,423.09,423.18,423.08,423.08,6566.0,397.8067,397.8913,397.7973,397.7973,6566.0
2021-06-07 14:25:00,423.06,423.17,423.06,423.15,6812.0,397.7785,397.8819,397.7785,397.8631,6812.0
2021-06-07 14:30:00,423.16,423.24,423.09,423.16,8299.0,397.8725,397.9477,397.8067,397.8725,8299.0
2021-06-07 14:35:00,423.19,423.27,423.17,423.26,7375.0,397.9007,397.9759,397.8819,397.9665,7375.0
2021-06-07 14:40:00,423.25,423.31,423.22,423.27,14929.0,397.9571,398.0135,397.9289,397.9759,14929.0
2021-06-07 14:45:00,423.29,423.32,423.21,423.22,31123.0,397.9947,398.0229,397.9195,397.9289,31123.0
2021-06-07 14:50:00,423.28,423.41,423.27,423.4,22246.0,397.9853,398.1076,397.9759,398.0982,22246.0
2021-06-07 14:55:00,423.41,423.63,423.35,423.5,26746.0,398.1076,398.3144,398.0511,398.1922,26746.0
2021-06-07 15:00:00,423.54,423.65,423.46,423.64,13588.0,398.2298,398.3332,398.1546,398.3238,13588.0
2021-06-07 15:05:00,423.64,423.72,423.59,423.72,16267.0,398.3238,398.399,398.2768,398.399,16267.0
2021-06-07 15:10:00,423.7,423.75,423.61,423.7,32710.0,398.3802,398.4272,398.2956,398.3802,32710.0
2021-06-07 15:15:00,423.68,423.8,423.66,423.8,12918.0,398.3614,398.4743,398.3426,398.4743,12918.0
2021-06-07 15:20:00,423.8,423.89,423.77,423.88,14795.0,398.4743,398.5589,398.446,398.5495,14795.0
2021-06-07 15:25:00,423.89,423.9,423.82,423.86,38638.0,398.5589,398.5683,398.4931,398.5307,38638.0
2021-06-07 15:30:00,423.9,423.91,423.74,423.74,34999.0,398.5683,398.5777,398.4178,398.4178,34999.0
2021-06-07 15:35:00,423.74,423.76,423.52,423.52,15350.0,398.4178,398.4366,398.211,398.211,15350.0
2021-06-07 15:40:00,423.52,423.7,423.51,423.52,23096.0,398.211,398.3802,398.2016,398.211,23096.0
2021-06-07 15:45:00,423.49,423.6,423.46,423.58,20590.0,398.1828,398.2862,398.1546,398.2674,20590.0
2021-06-07 15:50:00,423.6,424.0,423.6,423.96,47319.0,398.2862,398.6623,398.2862,398.6247,47319.0
2021-06-07 15:55:00,423.94,424.04,423.87,423.91,133091.0,398.6059,398.6999,398.5401,398.5777,133091.0
2021-06-08 09:30:00,424.88,424.88,424.37,424.4,84203.0,399.4897,399.4897,399.0102,399.0384,84203.0
2021-06-08 09:35:00,424.4,424.46,424.23,424.38,28549.0,399.0384,399.0948,398.8786,399.0196,28549.0
2021-06-08 09:40:00,424.36,424.52,424.3,424.38,44535.0,399.0008,399.1512,398.9444,399.0196,44535.0
2021-06-08 09:45:00,424.41,424.59,424.08,424.1,41476.0,399.0478,399.217,398.7375,398.7563,41476.0
2021-06-08 09:50:00,424.13,424.15,423.42,423.54,53840.0,398.7845,398.8033,398.117,398.2298,53840.0
2021-06-08 09:55:00,423.52,423.61,423.32,423.34,17894.0,398.211,398.2956,398.0229,398.0417,17894.0
2021-06-08 10:00:00,423.37,423.7,423.23,423.61,35422.0,398.0699,398.3802,397.9383,398.2956,35422.0
2021-06-08 10:05:00,423.6,423.77,423.52,423.73,17630.0,398.2862,398.446,398.211,398.4084,17630.0
2021-06-08 10:10:00,423.71,423.91,423.71,423.76,14874.0,398.3896,398.5777,398.3896,398.4366,14874.0
2021-06-08 10:15:00,423.81,423.82,423.56,423.63,11778.0,398.4837,398.4931,398.2486,398.3144,11778.0
2021-06-08 10:20:00,423.68,423.76,423.47,423.54,11926.0,398.3614,398.4366,398.164,398.2298,11926.0
2021-06-08 10:25:00,423.53,423.65,423.4,423.55,15400.0,398.2204,398.3332,398.0982,398.2392,15400.0
2021-06-08 10:30:00,423.48,423.58,423.26,423.4,14871.0,398.1734,398.2674,397.9665,398.0982,14871.0
2021-06-08 10:35:00,423.39,423.43,423.27,423.41,12209.0,398.0888,398.1264,397.9759,398.1076,12209.0
2021-06-08 10:40:00,423.35,423.79,423.35,423.72,36247.0,398.0511,398.4648,398.0511,398.399,36247.0
2021-06-08 10:45:00,423.72,423.83,423.66,423.7,20799.0,398.399,398.5025,398.3426,398.3802,20799.0
2021-06-08 10:50:00,423.69,423.87,423.56,423.58,12021.0,398.3708,398.5401,398.2486,398.2674,12021.0
2021-06-08 10:55:00,423.57,423.6,423.41,423.48,14690.0,398.258,398.2862,398.1076,398.1734,14690.0
2021-06-08 11:00:00,423.52,423.83,423.43,423.5,22834.0,398.211,398.5025,398.1264,398.1922,22834.0
2021-06-08 11:05:00,423.51,423.87,423.44,423.84,15891.0,398.2016,398.5401,398.1358,398.5119,15891.0
2021-06-08 11:10:00,423.8,423.81,423.07,423.07,21276.0,398.4743,398.4837,397.7879,397.7879,21276.0
2021-06-08 11:15:00,423.07,423.25,422.68,422.68,32799.0,397.7879,397.9571,397.4212,397.4212,32799.0
2021-06-08 11:20:00,422.68,422.69,421.98,422.26,48742.0,397.4212,397.4306,396.763,397.0263,48742.0
2021-06-08 11:25:00,422.25,422.7,422.05,422.57,89930.0,397.0169,397.44,396.8288,397.3178,89930.0
2021-06-08 11:30:00,422.56,422.92,422.56,422.86,22552.0,397.3084,397.6468,397.3084,397.5904,22552.0
2021-06-08 11:35:00,422.83,422.92,422.59,422.89,44109.0,397.5622,397.6468,397.3366,397.6186,44109.0
2021-06-08 11:40:00,422.91,423.51,422.68,423.5,53563.0,397.6374,398.2016,397.4212,398.1922,53563.0
2021-06-08 11:45:00,423.57,423.67,423.49,423.58,47337.0,398.258,398.352,398.1828,398.2674,47337.0
2021-06-08 11:50:00,423.55,423.67,423.4,423.58,64842.0,398.2392,398.352,398.0982,398.2674,64842.0
2021-06-08 11:55:00,423.58,423.75,423.55,423.68,51340.0,398.2674,398.4272,398.2392,398.3614,51340.0
2021-06-08 12:00:00,423.66,423.83,423.58,423.79,53774.0,398.3426,398.5025,398.2674,398.4648,53774.0
2021-06-08 12:05:00,423.8,424.03,423.8,423.96,26120.0,398.4743,398.6905,398.4743,398.6247,26120.0
2021-06-08 12:10:00,423.97,424.07,423.85,424.06,30339.0,398.6341,398.7281,398.5213,398.7187,30339.0
2021-06-08 12:15:00,424.08,424.13,423.98,424.06,8418.0,398.7375,398.7845,398.6435,398.7187,8418.0
2021-06-08 12:20:00,424.08,424.08,423.86,423.93,24302.0,398.7375,398.7375,398.5307,398.5965,24302.0
2021-06-08 12:25:00,423.96,424.12,423.8,424.11,13295.0,398.6247,398.7751,398.4743,398.7657,13295.0
2021-06-08 12:30:00,424.09,424.28,424.08,424.23,19302.0,398.7469,398.9256,398.7375,398.8786,19302.0
2021-06-08 12:35:00,424.21,424.26,424.09,424.1,18731.0,398.8598,398.9068,398.7469,398.7563,18731.0
2021-06-08 12:40:00,424.12,424.2,424.06,424.16,17690.0,398.7751,398.8503,398.7187,398.8127,17690.0
2021-06-08 12:45:00,424.16,424.19,424.0,424.17,36207.0,398.8127,398.8409,398.6623,398.8221,36207.0
2021-06-08 12:50:00,424.21,424.27,424.13,424.14,20666.0,398.8598,398.9162,398.7845,398.7939,20666.0
2021-06-08 12:55:00,424.14,424.24,424.11,424.23,23236.0,398.7939,398.888,398.7657,398.8786,23236.0
2021-06-08 13:00:00,424.22,424.27,424.15,424.22,8309.0,398.8692,398.9162,398.8033,398.8692,8309.0
2021-06-08 13:05:00,424.19,424.26,424.16,424.26,11546.0,398.8409,398.9068,398.8127,398.9068,11546.0
2021-06-08 13:10:00,424.25,424.28,424.07,424.07,17847.0,398.8974,398.9256,398.7281,398.7281,17847.0
2021-06-08 13:15:00,424.07,424.12,423.98,424.0,12093.0,398.7281,398.7751,398.6435,398.6623,12093.0
2021-06-08 13:20:00,424.04,424.14,423.96,424.0,10780.0,398.6999,398.7939,398.6247,398.6623,10780.0
2021-06-08 13:25:00,423.99,424.05,423.88,423.88,17112.0,398.6529,398.7093,398.5495,398.5495,17112.0
2021-06-08 13:30:00,423.88,424.06,423.84,424.01,10163.0,398.5495,398.7187,398.5119,398.6717,10163.0
2021-06-08 13:35:00,424.01,424.14,423.97,424.1,11493.0,398.6717,398.7939,398.6341,398.7563,11493.0
2021-06-08 13:40:00,424.09,424.31,424.04,424.26,31140.0,398.7469,398.9538,398.6999,398.9068,31140.0
2021-06-08 13:45:00,424.26,424.26,424.1,424.12,17135.0,398.9068,398.9068,398.7563,398.7751,17135.0
2021-06-08 13:50:00,424.12,424.17,423.9,423.96,15192.0,398.7751,398.8221,398.5683,398.6247,15192.0
2021-06-08 13:55:00,423.92,423.94,423.86,423.9,7874.0,398.5871,398.6059,398.5307,398.5683,7874.0
2021-06-08 14:00:00,423.91,423.98,423.82,423.98,27824.0,398.5777,398.6435,398.4931,398.6435,27824.0
2021-06-08 14:05:00,424.04,424.11,424.04,424.08,37072.0,398.6999,398.7657,398.6999,398.7375,37072.0
2021-06-08 14:10:00,424.07,424.14,423.95,423.99,12212.0,398.7281,398.7939,398.6153,398.6529,12212.0
2021-06-08 14:15:00,424.0,424.08,423.94,423.99,14927.0,398.6623,398.7375,398.6059,398.6529,14927.0
2021-06-08 14:20:00,423.97,424.16,423.94,424.15,34410.0,398.6341,398.8127,398.6059,398.8033,34410.0
2021-06-08 14:25:00,424.16,424.25,424.13,424.24,11629.0,398.8127,398.8974,398.7845,398.888,11629.0
2021-06-08 14:30:00,424.21,424.31,424.13,424.21,15537.0,398.8598,398.9538,398.7845,398.8598,15537.0
2021-06-08 14:35:00,424.21,424.21,424.1,424.14,11178.0,398.8598,398.8598,398.7563,398.7939,11178.0
2021-06-08 14:40:00,424.13,424.2,424.07,424.07,9144.0,398.7845,398.8503,398.7281,398.7281,9144.0
2021-06-08 14:45:00,424.1,424.24,424.03,424.22,18482.0,398.7563,398.888,398.6905,398.8692,18482.0
2021-06-08 14:50:00,424.21,424.23,424.14,424.23,24336.0,398.8598,398.8786,398.7939,398.8786,24336.0
2021-06-08 14:55:00,424.25,424.45,424.23,424.42,29794.0,398.8974,399.0854,398.8786,399.0572,29794.0
2021-06-08 15:00:00,424.39,424.56,424.39,424.52,23424.0,399.029,399.1888,399.029,399.1512,23424.0
2021-06-08 15:05:00,424.52,424.52,424.37,424.48,46323.0,399.1512,399.1512,399.0102,399.1136,46323.0
2021-06-08 15:10:00,424.52,424.54,424.42,424.49,21852.0,399.1512,399.17,399.0572,399.123,21852.0
2021-06-08 15:15:00,424.51,424.55,424.45,424.5,8604.0,399.1418,399.1794,399.0854,399.1324,8604.0
2021-06-08 15:20:00,424.52,424.58,424.33,424.35,41022.0,399.1512,399.2076,398.9726,398.9914,41022.0
2021-06-08 15:25:00,424.31,424.45,424.24,424.37,26563.0,398.9538,399.0854,398.888,399.0102,26563.0
2021-06-08 15:30:00,424.32,424.44,424.29,424.3,24081.0,398.9632,399.076,398.935,398.9444,24081.0
2021-06-08 15:35:00,424.29,424.38,424.22,424.25,21414.0,398.935,399.0196,398.8692,398.8974,21414.0
2021-06-08 15:40:00,424.25,424.32,424.14,424.26,21200.0,398.8974,398.9632,398.7939,398.9068,21200.0
2021-06-08 15:45:00,424.22,424.22,424.05,424.08,21818.0,398.8692,398.8692,398.7093,398.7375,21818.0
2021-06-08 15:50:00,424.1,424.36,424.1,424.23,22112.0,398.7563,399.0008,398.7563,398.8786,22112.0
2021-06-08 15:55:00,424.22,424.24,423.9,423.91,123787.0,398.8692,398.888,398.5683,398.5777,123787.0
2021-06-09 09:30:00,424.86,424.92,424.5,424.55,60252.0,399.4709,399.5273,399.1324,399.1794,60252.0
2021-06-09 09:35:00,424.54,424.74,424.37,424.39,30885.0,399.17,399.3581,399.0102,399.029,30885.0
2021-06-09 09:40:00,424.37,424.58,424.14,424.48,24882.0,399.0102,399.2076,398.7939,399.1136,24882.0
2021-06-09 09:45:00,424.63,424.88,424.34,424.35,70203.0,399.2547,399.4897,398.982,398.9914,70203.0
2021-06-09 09:50:00,424.31,424.37,424.08,424.22,36953.0,398.9538,399.0102,398.7375,398.8692,36953.0
2021-06-09 09:55:00,424.31,424.5,424.31,424.5,39517.0,398.9538,399.1324,398.9538,399.1324,39517.0
2021-06-09 10:00:00,424.49,424.61,424.27,424.28,29010.0,399.123,399.2358,398.9162,398.9256,29010.0
2021-06-09 10:05:00,424.27,424.42,424.17,424.21,26779.0,398.9162,399.0572,398.8221,398.8598,26779.0
2021-06-09 10:10:00,424.23,424.27,424.12,424.16,26715.0,398.8786,398.9162,398.7751,398.8127,26715.0
2021-06-09 10:15:00,424.11,424.34,423.98,424.34,302360.0,398.7657,398.982,398.6435,398.982,302360.0
2021-06-09 10:20:00,424.32,424.49,424.19,424.31,234814.0,398.9632,399.123,398.8409,398.9538,234814.0
2021-06-09 10:25:00,424.35,424.57,424.28,424.57,15719.0,398.9914,399.1982,398.9256,399.1982,15719.0
2021-06-09 10:30:00,424.56,424.6,424.47,424.53,14090.0,399.1888,399.2264,399.1042,399.1606,14090.0
2021-06-09 10:35:00,424.54,424.6,424.41,424.56,38645.0,399.17,399.2264,399.0478,399.1888,38645.0
2021-06-09 10:40:00,424.58,424.68,424.47,424.57,14244.0,399.2076,399.3017,399.1042,399.1982,14244.0
2021-06-09 10:45:00,424.62,424.71,424.43,424.52,19068.0,399.2452,399.3299,399.0666,399.1512,19068.0
2021-06-09 10:50:00,424.53,424.57,424.36,424.53,39203.0,399.1606,399.1982,399.0008,399.1606,39203.0
2021-06-09 10:55:00,424.5,424.64,424.46,424.53,31004.0,399.1324,399.2641,399.0948,399.1606,31004.0
2021-06-09 11:00:00,424.48,424.68,424.46,424.67,15141.0,399.1136,399.3017,399.0948,399.2923,15141.0
2021-06-09 11:05:00,424.69,424.69,424.57,424.63,22056.0,399.3111,399.3111,399.1982,399.2547,22056.0
2021-06-09 11:10:00,424.64,424.64,424.54,424.57,13368.0,399.2641,399.2641,399.17,399.1982,13368.0
2021-06-09 11:15:00,424.53,424.75,424.52,424.7,14563.0,399.1606,399.3675,399.1512,399.3205,14563.0
2021-06-09 11:20:00,424.74,424.78,424.6,424.63,19891.0,399.3581,399.3957,399.2264,399.2547,19891.0
2021-06-09 11:25:00,424.64,424.67,424.48,424.6,21560.0,399.2641,399.2923,399.1136,399.2264,21560.0
2021-06-09 11:30:00,424.6,424.6,424.36,424.44,12811.0,399.2264,399.2264,399.0008,399.076,12811.0
2021-06-09 11:35:00,424.41,424.42,424.29,424.42,11928.0,399.0478,399.0572,398.935,399.0572,11928.0
2021-06-09 11:40:00,424.37,424.44,424.34,424.37,11528.0,399.0102,399.076,398.982,399.0102,11528.0
2021-06-09 11:45:00,424.37,424.44,424.35,424.4,8506.0,399.0102,399.076,398.9914,399.0384,8506.0
2021-06-09 11:50:00,424.42,424.43,424.16,424.16,9500.0,399.0572,399.0666,398.8127,398.8127,9500.0
2021-06-09 11:55:00,424.16,424.19,423.87,424.14,32622.0,398.8127,398.8409,398.5401,398.7939,32622.0
2021-06-09 12:00:00,424.11,424.21,424.04,424.17,15050.0,398.7657,398.8598,398.6999,398.8221,15050.0
2021-06-09 12:05:00,424.19,424.23,424.1,424.21,36731.0,398.8409,398.8786,398.7563,398.8598,36731.0
2021-06-09 12:10:00,424.19,424.21,424.11,424.19,13852.0,398.8409,398.8598,398.7657,398.8409,13852.0
2021-06-09 12:15:00,424.17,424.17,424.06,424.15,26689.0,398.8221,398.8221,398.7187,398.8033,26689.0
2021-06-09 12:20:00,424.19,424.28,424.16,424.25,6242.0,398.8409,398.9256,398.8127,398.8974,6242.0
2021-06-09 12:25:00,424.23,424.34,424.22,424.3,6733.0,398.8786,398.982,398.8692,398.9444,6733.0
2021-06-09 12:30:00,424.29,424.38,424.29,424.37,13166.0,398.935,399.0196,398.935,399.0102,13166.0
2021-06-09 12:35:00,424.38,424.43,424.32,424.4,14567.0,399.0196,399.0666,398.9632,399.0384,14567.0
2021-06-09 12:40:00,424.4,424.44,424.35,424.37,10502.0,399.0384,399.076,398.9914,399.0102,10502.0
2021-06-09 12:45:00,424.4,424.41,424.33,424.33,23782.0,399.0384,399.0478,398.9726,398.9726,23782.0
2021-06-09 12:50:00,424.41,424.47,424.35,424.38,14881.0,399.0478,399.1042,398.9914,399.0196,14881.0
2021-06-09 12:55:00,424.38,424.44,424.36,424.4,17678.0,399.0196,399.076,399.0008,399.0384,17678.0
2021-06-09 13:00:00,424.41,424.53,424.4,424.5,14370.0,399.0478,399.1606,399.0384,399.1324,14370.0
2021-06-09 13:05:00,424.47,424.51,424.37,424.46,29242.0,399.1042,399.1418,399.0102,399.0948,29242.0
2021-06-09 13:10:00,424.44,424.45,424.36,424.36,73400.0,399.076,399.0854,399.0008,399.0008,73400.0
2021-06-09 13:15:00,424.36,424.58,424.31,424.5,12957.0,399.0008,399.2076,398.9538,399.1324,12957.0
2021-06-09 13:20:00,424.52,424.63,424.52,424.56,12463.0,399.1512,399.2547,399.1512,399.1888,12463.0
2021-06-09 13:25:00,424.55,424.58,424.5,424.52,11561.0,399.1794,399.2076,399.1324,399.1512,11561.0
2021-06-09 13:30:00,424.51,424.55,424.41,424.55,44385.0,399.1418,399.1794,399.0478,399.1794,44385.0
2021-06-09 13:35:00,424.55,424.55,424.31,424.39,40399.0,399.1794,399.1794,398.9538,399.029,40399.0
2021-06-09 13:40:00,424.37,424.37,424.19,424.3,19252.0,399.0102,399.0102,398.8409,398.9444,19252.0
2021-06-09 13:45:00,424.31,424.38,424.26,424.36,21868.0,398.9538,399.0196,398.9068,399.0008,21868.0
2021-06-09 13:50:00,424.37,424.41,424.32,424.35,4077.0,399.0102,399.0478,398.9632,398.9914,4077.0
2021-06-09 13:55:00,424.39,424.44,424.28,424.28,14834.0,399.029,399.076,398.9256,398.9256,14834.0
2021-06-09 14:00:00,424.31,424.48,424.3,424.38,34157.0,398.9538,399.1136,398.9444,399.0196,34157.0
2021-06-09 14:05:00,424.37,424.44,424.19,424.19,13342.0,399.0102,399.076,398.8409,398.8409,13342.0
2021-06-09 14:10:00,424.22,424.31,424.22,424.29,11230.0,398.8692,398.9538,398.8692,398.935,11230.0
2021-06-09 14:15:00,424.25,424.31,424.22,424.23,10221.0,398.8974,398.9538,398.8692,398.8786,10221.0
2021-06-09 14:20:00,424.23,424.37,424.19,424.3,19789.0,398.8786,399.0102,398.8409,398.9444,19789.0
2021-06-09 14:25:00,424.26,424.49,424.26,424.48,12458.0,398.9068,399.123,398.9068,399.1136,12458.0
2021-06-09 14:30:00,424.47,424.53,424.41,424.46,21146.0,399.1042,399.1606,399.0478,399.0948,21146.0
2021-06-09 14:35:00,424.49,424.5,424.24,424.29,36470.0,399.123,399.1324,398.888,398.935,36470.0
2021-06-09 14:40:00,424.27,424.33,424.2,424.2,15283.0,398.9162,398.9726,398.8503,398.8503,15283.0
2021-06-09 14:45:00,424.21,424.27,424.11,424.11,23906.0,398.8598,398.9162,398.7657,398.7657,23906.0
2021-06-09 14:50:00,424.11,424.15,424.03,424.1,21628.0,398.7657,398.8033,398.6905,398.7563,21628.0
2021-06-09 14:55:00,424.09,424.19,424.05,424.11,27141.0,398.7469,398.8409,398.7093,398.7657,27141.0
2021-06-09 15:00:00,424.05,424.08,423.95,424.01,13578.0,398.7093,398.7375,398.6153,398.6717,13578.0
2021-06-09 15:05:00,423.99,424.05,423.9,423.92,19465.0,398.6529,398.7093,398.5683,398.5871,19465.0
2021-06-09 15:10:00,423.92,424.02,423.9,423.93,17727.0,398.5871,398.6811,398.5683,398.5965,17727.0
2021-06-09 15:15:00,423.95,424.04,423.94,423.96,19281.0,398.6153,398.6999,398.6059,398.6247,19281.0
2021-06-09 15:20:00,423.96,424.0,423.75,423.77,20889.0,398.6247,398.6623,398.4272,398.446,20889.0
2021-06-09 15:25:00,423.82,423.82,423.5,423.5,35568.0,398.4931,398.4931,398.1922,398.1922,35568.0
2021-06-09 15:30:00,423.45,423.7,423.37,423.6,45744.0,398.1452,398.3802,398.0699,398.2862,45744.0
2021-06-09 15:35:00,423.61,423.64,423.51,423.58,37015.0,398.2956,398.3238,398.2016,398.2674,37015.0
2021-06-09 15:40:00,423.55,423.56,423.24,423.28,28971.0,398.2392,398.2486,397.9477,397.9853,28971.0
2021-06-09 15:45:00,423.25,423.47,423.25,423.34,34942.0,397.9571,398.164,397.9571,398.0417,34942.0
2021-06-09 15:50:00,423.32,423.56,423.2,423.4,94061.0,398.0229,398.2486,397.9101,398.0982,94061.0
2021-06-09 15:55:00,423.39,423.49,423.04,423.24,271987.0,398.0888,398.1828,397.7597,397.9477,271987.0
2021-06-10 09:30:00,423.42,424.26,423.37,424.14,91721.0,399.267,400.059,399.2198,399.9459,91721.0
2021-06-10 09:35:00,424.17,424.76,424.17,424.74,83888.0,399.9742,400.5305,399.9742,400.5117,83888.0
2021-06-10 09:40:00,424.8,424.94,424.47,424.54,49296.0,400.5682,400.7002,400.2571,400.3231,49296.0
2021-06-10 09:45:00,424.56,424.85,424.55,424.75,51467.0,400.3419,400.6154,400.3325,400.5211,51467.0
2021-06-10 09:50:00,424.77,424.94,424.68,424.93,38391.0,400.5399,400.7002,400.4551,400.6908,38391.0
2021-06-10 09:55:00,424.93,424.95,424.61,424.65,32076.0,400.6908,400.7097,400.3891,400.4268,32076.0
2021-06-10 10:00:00,424.68,425.04,424.68,424.88,41393.0,400.4551,400.7945,400.4551,400.6437,41393.0
2021-06-10 10:05:00,424.86,424.91,424.45,424.48,37319.0,400.6248,400.672,400.2382,400.2665,37319.0
2021-06-10 10:10:00,424.5,424.5,424.14,424.24,27579.0,400.2853,400.2853,399.9459,400.0402,27579.0
2021-06-10 10:15:00,424.24,424.47,424.22,424.37,23448.0,400.0402,400.2571,400.0213,400.1628,23448.0
2021-06-10 10:20:00,424.37,424.4,424.06,424.26,25470.0,400.1628,400.1911,399.8704,400.059,25470.0
2021-06-10 10:25:00,424.23,424.33,424.1,424.17,24906.0,400.0307,400.125,399.9082,399.9742,24906.0
2021-06-10 10:30:00,424.21,424.34,424.07,424.07,18529.0,400.0119,400.1345,399.8799,399.8799,18529.0
2021-06-10 10:35:00,424.15,424.18,423.58,423.59,28273.0,399.9553,399.9836,399.4178,399.4273,28273.0
2021-06-10 10:40:00,423.55,423.62,423.39,423.4,24221.0,399.3895,399.4555,399.2387,399.2481,24221.0
2021-06-10 10:45:00,423.37,423.37,422.72,422.76,54774.0,399.2198,399.2198,398.6069,398.6446,54774.0
2021-06-10 10:50:00,422.77,422.87,422.17,422.17,37382.0,398.654,398.7483,398.0883,398.0883,37382.0
2021-06-10 10:55:00,422.11,422.89,421.99,422.89,40639.0,398.0317,398.7672,397.9185,398.7672,40639.0
2021-06-10 11:00:00,422.84,423.03,422.56,422.94,40361.0,398.72,398.8992,398.456,398.8143,40361.0
2021-06-10 11:05:00,422.9,423.07,422.63,423.05,16802.0,398.7766,398.9369,398.522,398.9181,16802.0
2021-06-10 11:10:00,423.03,423.2,422.9,423.16,23954.0,398.8992,399.0595,398.7766,399.0218,23954.0
2021-06-10 11:15:00,423.13,423.36,423.1,423.36,14143.0,398.9935,399.2104,398.9652,399.2104,14143.0
2021-06-10 11:20:00,423.35,423.46,423.24,423.46,18052.0,399.2009,399.3047,399.0972,399.3047,18052.0
2021-06-10 11:25:00,423.52,423.66,423.5,423.62,16478.0,399.3612,399.4933,399.3424,399.4555,16478.0
2021-06-10 11:30:00,423.62,423.74,423.62,423.67,25108.0,399.4555,399.5687,399.4555,399.5027,25108.0
2021-06-10 11:35:00,423.67,423.86,423.66,423.74,13257.0,399.5027,399.6819,399.4933,399.5687,13257.0
2021-06-10 11:40:00,423.76,423.84,423.3,423.58,20309.0,399.5876,399.663,399.1538,399.4178,20309.0
2021-06-10 11:45:00,423.71,423.9,423.58,423.83,19038.0,399.5404,399.7196,399.4178,399.6536,19038.0
2021-06-10 11:50:00,423.85,423.95,423.7,423.78,16313.0,399.6724,399.7667,399.531,399.6064,16313.0
2021-06-10 11:55:00,423.8,423.91,423.77,423.86,7933.0,399.6253,399.729,399.597,399.6819,7933.0
2021-06-10 12:00:00,423.94,424.04,423.81,423.93,9137.0,399.7573,399.8516,399.6347,399.7479,9137.0
2021-06-10 12:05:00,423.92,424.02,423.56,423.75,20151.0,399.7384,399.8327,399.399,399.5781,20151.0
2021-06-10 12:10:00,423.75,423.86,423.57,423.68,40990.0,399.5781,399.6819,399.4084,399.5121,40990.0
2021-06-10 12:15:00,423.82,423.92,423.8,423.87,46006.0,399.6441,399.7384,399.6253,399.6913,46006.0
2021-06-10 12:20:00,423.87,423.94,423.67,423.75,58398.0,399.6913,399.7573,399.5027,399.5781,58398.0
2021-06-10 12:25:00,423.76,423.85,423.67,423.68,57594.0,399.5876,399.6724,399.5027,399.5121,57594.0
2021-06-10 12:30:00,423.71,424.02,423.71,423.96,29694.0,399.5404,399.8327,399.5404,399.7762,29694.0
2021-06-10 12:35:00,423.94,424.27,423.9,424.26,19824.0,399.7573,400.0685,399.7196,400.059,19824.0
2021-06-10 12:40:00,424.21,424.26,424.16,424.25,16642.0,400.0119,400.059,399.9647,400.0496,16642.0
2021-06-10 12:45:00,424.26,424.3,424.17,424.3,33471.0,400.059,400.0968,399.9742,400.0968,33471.0
2021-06-10 12:50:00,424.3,424.31,424.18,424.3,10956.0,400.0968,400.1062,399.9836,400.0968,10956.0
2021-06-10 12:55:00,424.27,424.34,424.24,424.34,7987.0,400.0685,400.1345,400.0402,400.1345,7987.0
2021-06-10 13:00:00,424.36,424.4,424.14,424.34,37581.0,400.1533,400.1911,399.9459,400.1345,37581.0
2021-06-10 13:05:00,424.33,424.49,424.33,424.43,7514.0,400.125,400.2759,400.125,400.2193,7514.0
2021-06-10 13:10:00,424.43,424.47,424.39,424.4,11858.0,400.2193,400.2571,400.1816,400.1911,11858.0
2021-06-10 13:15:00,424.44,424.48,424.31,424.4,27123.0,400.2288,400.2665,400.1062,400.1911,27123.0
2021-06-10 13:20:00,424.4,424.43,424.31,424.33,9512.0,400.1911,400.2193,400.1062,400.125,9512.0
2021-06-10 13:25:00,424.31,424.31,424.15,424.18,5451.0,400.1062,400.1062,399.9553,399.9836,5451.0
2021-06-10 13:30:00,424.22,424.23,423.98,424.16,14966.0,400.0213,400.0307,399.795,399.9647,14966.0
2021-06-10 13:35:00,424.16,424.21,424.03,424.2,16697.0,399.9647,400.0119,399.8422,400.0025,16697.0
2021-06-10 13:40:00,424.27,424.28,424.21,424.27,14514.0,400.0685,400.0779,400.0119,400.0685,14514.0
2021-06-10 13:45:00,424.27,424.36,424.27,424.32,8256.0,400.0685,400.1533,400.0685,400.1156,8256.0
2021-06-10 13:50:00,424.3,424.41,424.29,424.4,9145.0,400.0968,400.2005,400.0873,400.1911,9145.0
2021-06-10 13:55:00,424.39,424.53,424.39,424.52,11316.0,400.1816,400.3136,400.1816,400.3042,11316.0
2021-06-10 14:00:00,424.51,424.52,424.42,424.46,21621.0,400.2948,400.3042,400.2099,400.2476,21621.0
2021-06-10 14:05:00,424.46,424.52,424.42,424.44,20048.0,400.2476,400.3042,400.2099,400.2288,20048.0
2021-06-10 14:10:00,424.4,424.45,424.32,424.38,10844.0,400.1911,400.2382,400.1156,400.1722,10844.0
2021-06-10 14:15:00,424.39,424.47,424.32,424.35,11838.0,400.1816,400.2571,400.1156,400.1439,11838.0
2021-06-10 14:20:00,424.35,424.38,424.17,424.17,12386.0,400.1439,400.1722,399.9742,399.9742,12386.0
2021-06-10 14:25:00,424.15,424.22,424.08,424.09,17135.0,399.9553,400.0213,399.8893,399.8987,17135.0
2021-06-10 14:30:00,424.14,424.19,424.06,424.19,31606.0,399.9459,399.993,399.8704,399.993,31606.0
2021-06-10 14:35:00,424.18,424.2,424.02,424.02,7920.0,399.9836,400.0025,399.8327,399.8327,7920.0
2021-06-10 14:40:00,424.05,424.14,424.04,424.06,10100.0,399.861,399.9459,399.8516,399.8704,10100.0
2021-06-10 14:45:00,424.01,424.14,423.82,424.11,18057.0,399.8233,399.9459,399.6441,399.9176,18057.0
2021-06-10 14:50:00,424.09,424.27,424.08,424.23,11064.0,399.8987,400.0685,399.8893,400.0307,11064.0
2021-06-10 14:55:00,424.23,424.3,424.19,424.25,16176.0,400.0307,400.0968,399.993,400.0496,16176.0
2021-06-10 15:00:00,424.24,424.27,423.92,423.92,30228.0,400.0402,400.0685,399.7384,399.7384,30228.0
2021-06-10 15:05:00,423.92,424.13,423.79,424.09,34962.0,399.7384,399.9365,399.6158,399.8987,34962.0
2021-06-10 15:10:00,424.1,424.14,424.02,424.04,19279.0,399.9082,399.9459,399.8327,399.8516,19279.0
2021-06-10 15:15:00,424.05,424.1,423.98,424.0,16611.0,399.861,399.9082,399.795,399.8139,16611.0
2021-06-10 15:20:00,424.02,424.07,423.93,423.98,39721.0,399.8327,399.8799,399.7479,399.795,39721.0
2021-06-10 15:25:00,423.97,424.01,423.8,423.92,24671.0,399.7856,399.8233,399.6253,399.7384,24671.0
2021-06-10 15:30:00,423.92,424.09,423.71,423.78,33162.0,399.7384,399.8987,399.5404,399.6064,33162.0
2021-06-10 15:35:00,423.81,423.96,423.71,423.89,63772.0,399.6347,399.7762,399.5404,399.7101,63772.0
2021-06-10 15:40:00,423.88,423.93,423.77,423.77,29588.0,399.7007,399.7479,399.597,399.597,29588.0
2021-06-10 15:45:00,423.75,423.79,423.61,423.67,34857.0,399.5781,399.6158,399.4461,399.5027,34857.0
2021-06-10 15:50:00,423.68,424.16,423.68,423.94,101139.0,399.5121,399.9647,399.5121,399.7573,101139.0
2021-06-10 15:55:00,423.94,424.14,423.81,424.03,184925.0,399.7573,399.9459,399.6347,399.8422,184925.0
2021-06-11 09:30:00,424.65,424.83,424.35,424.66,47866.0,400.4268,400.5965,400.1439,400.4362,47866.0
2021-06-11 09:35:00,424.61,424.84,424.49,424.55,34293.0,400.3891,400.606,400.2759,400.3325,34293.0
2021-06-11 09:40:00,424.53,424.83,424.48,424.59,14008.0,400.3136,400.5965,400.2665,400.3702,14008.0
2021-06-11 09:45:00,424.57,424.74,424.48,424.48,19461.0,400.3514,400.5117,400.2665,400.2665,19461.0
2021-06-11 09:50:00,424.49,424.75,424.44,424.67,20227.0,400.2759,400.5211,400.2288,400.4456,20227.0
2021-06-11 09:55:00,424.66,424.67,424.23,424.39,35766.0,400.4362,400.4456,400.0307,400.1816,35766.0
2021-06-11 10:00:00,424.39,424.65,424.3,424.54,30662.0,400.1816,400.4268,400.0968,400.3231,30662.0
2021-06-11 10:05:00,424.47,424.58,424.36,424.46,20947.0,400.2571,400.3608,400.1533,400.2476,20947.0
2021-06-11 10:10:00,424.45,424.47,424.17,424.38,12434.0,400.2382,400.2571,399.9742,400.1722,12434.0
2021-06-11 10:15:00,424.35,424.35,424.12,424.19,21733.0,400.1439,400.1439,399.927,399.993,21733.0
2021-06-11 10:20:00,424.22,424.22,423.91,423.92,17204.0,400.0213,400.0213,399.729,399.7384,17204.0
2021-06-11 10:25:00,423.93,424.14,423.88,424.08,23145.0,399.7479,399.9459,399.7007,399.8893,23145.0
2021-06-11 10:30:00,424.1,424.12,423.91,423.91,11641.0,399.9082,399.927,399.729,399.729,11641.0
2021-06-11 10:35:00,423.93,424.03,423.67,423.75,75145.0,399.7479,399.8422,399.5027,399.5781,75145.0
2021-06-11 10:40:00,423.76,423.91,423.76,423.78,19751.0,399.5876,399.729,399.5876,399.6064,19751.0
2021-06-11 10:45:00,423.8,423.85,423.67,423.69,23786.0,399.6253,399.6724,399.5027,399.5216,23786.0
2021-06-11 10:50:00,423.7,423.94,423.66,423.93,27656.0,399.531,399.7573,399.4933,399.7479,27656.0
2021-06-11 10:55:00,423.92,423.93,423.71,423.81,16221.0,399.7384,399.7479,399.5404,399.6347,16221.0
2021-06-11 11:00:00,423.8,423.81,423.46,423.49,14530.0,399.6253,399.6347,399.3047,399.333,14530.0
2021-06-11 11:05:00,423.48,423.89,423.48,423.87,18622.0,399.3235,399.7101,399.3235,399.6913,18622.0
2021-06-11 11:10:00,423.88,423.89,423.76,423.85,21038.0,399.7007,399.7101,399.5876,399.6724,21038.0
2021-06-11 11:15:00,423.8,423.81,423.69,423.71,17438.0,399.6253,399.6347,399.5216,399.5404,17438.0
2021-06-11 11:20:00,423.7,423.83,423.68,423.82,14815.0,399.531,399.6536,399.5121,399.6441,14815.0
2021-06-11 11:25:00,423.82,423.95,423.71,423.94,47732.0,399.6441,399.7667,399.5404,399.7573,47732.0
2021-06-11 11:30:00,423.95,424.05,423.91,424.01,16777.0,399.7667,399.861,399.729,399.8233,16777.0
2021-06-11 11:35:00,423.95,424.01,423.94,423.98,14641.0,399.7667,399.8233,399.7573,399.795,14641.0
2021-06-11 11:40:00,423.96,423.99,423.76,423.85,14550.0,399.7762,399.8044,399.5876,399.6724,14550.0
2021-06-11 11:45:00,423.87,424.05,423.86,423.92,23337.0,399.6913,399.861,399.6819,399.7384,23337.0
2021-06-11 11:50:00,423.92,423.95,423.78,423.79,15703.0,399.7384,399.7667,399.6064,399.6158,15703.0
2021-06-11 11:55:00,423.77,423.82,423.71,423.8,10093.0,399.597,399.6441,399.5404,399.6253,10093.0
2021-06-11 12:00:00,423.8,423.88,423.77,423.85,14948.0,399.6253,399.7007,399.597,399.6724,14948.0
2021-06-11 12:05:00,423.85,423.9,423.64,423.65,24662.0,399.6724,399.7196,399.4744,399.4838,24662.0
2021-06-11 12:10:00,423.68,423.71,423.58,423.68,21574.0,399.5121,399.5404,399.4178,399.5121,21574.0
2021-06-11 12:15:00,423.72,423.76,423.56,423.61,19022.0,399.5498,399.5876,399.399,399.4461,19022.0
2021-06-11 12:20:00,423.61,423.62,423.47,423.51,23372.0,399.4461,399.4555,399.3141,399.3518,23372.0
2021-06-11 12:25:00,423.52,423.52,423.41,423.46,30461.0,399.3612,399.3612,399.2575,399.3047,30461.0
2021-06-11 12:30:00,423.44,423.52,423.42,423.46,17078.0,399.2858,399.3612,399.267,399.3047,17078.0
2021-06-11 12:35:00,423.46,423.46,423.32,423.32,17814.0,399.3047,399.3047,399.1727,399.1727,17814.0
2021-06-11 12:40:00,423.36,423.4,423.26,423.34,9115.0,399.2104,399.2481,399.1161,399.1915,9115.0
2021-06-11 12:45:00,423.41,423.54,423.41,423.48,15199.0,399.2575,399.3801,399.2575,399.3235,15199.0
2021-06-11 12:50:00,423.48,423.62,423.46,423.61,7662.0,399.3235,399.4555,399.3047,399.4461,7662.0
2021-06-11 12:55:00,423.62,423.67,423.56,423.63,9737.0,399.4555,399.5027,399.399,399.465,9737.0
2021-06-11 13:00:00,423.62,423.65,423.47,423.54,13720.0,399.4555,399.4838,399.3141,399.3801,13720.0
2021-06-11 13:05:00,423.55,423.61,423.51,423.61,9027.0,399.3895,399.4461,399.3518,399.4461,9027.0
2021-06-11 13:10:00,423.6,423.63,423.57,423.6,7050.0,399.4367,399.465,399.4084,399.4367,7050.0
2021-06-11 13:15:00,423.59,423.66,423.57,423.65,9756.0,399.4273,399.4933,399.4084,399.4838,9756.0
2021-06-11 13:20:00,423.65,423.75,423.64,423.72,19143.0,399.4838,399.5781,399.4744,399.5498,19143.0
2021-06-11 13:25:00,423.71,423.72,423.67,423.7,9888.0,399.5404,399.5498,399.5027,399.531,9888.0
2021-06-11 13:30:00,423.68,423.78,423.68,423.72,8418.0,399.5121,399.6064,399.5121,399.5498,8418.0
2021-06-11 13:35:00,423.72,423.77,423.69,423.76,11427.0,399.5498,399.597,399.5216,399.5876,11427.0
2021-06-11 13:40:00,423.76,423.8,423.74,423.79,10452.0,399.5876,399.6253,399.5687,399.6158,10452.0
2021-06-11 13:45:00,423.8,423.93,423.8,423.89,13365.0,399.6253,399.7479,399.6253,399.7101,13365.0
2021-06-11 13:50:00,423.9,423.95,423.9,423.92,10350.0,399.7196,399.7667,399.7196,399.7384,10350.0
2021-06-11 13:55:00,423.91,423.97,423.89,423.93,15531.0,399.729,399.7856,399.7101,399.7479,15531.0
2021-06-11 14:00:00,423.94,424.14,423.94,424.07,18621.0,399.7573,399.9459,399.7573,399.8799,18621.0
2021-06-11 14:05:00,424.09,424.16,424.09,424.16,11588.0,399.8987,399.9647,399.8987,399.9647,11588.0
2021-06-11 14:10:00,424.17,424.19,424.12,424.19,7253.0,399.9742,399.993,399.927,399.993,7253.0
2021-06-11 14:15:00,424.18,424.19,424.02,424.05,15468.0,399.9836,399.993,399.8327,399.861,15468.0
2021-06-11 14:20:00,424.1,424.11,424.02,424.1,9554.0,399.9082,399.9176,399.8327,399.9082,9554.0
2021-06-11 14:25:00,424.1,424.21,424.1,424.19,10055.0,399.9082,400.0119,399.9082,399.993,10055.0
2021-06-11 14:30:00,424.2,424.27,424.19,424.27,11596.0,400.0025,400.0685,399.993,400.0685,11596.0
2021-06-11 14:35:00,424.27,424.28,424.21,424.26,12814.0,400.0685,400.0779,400.0119,400.059,12814.0
2021-06-11 14:40:00,424.27,424.27,424.19,424.21,7911.0,400.0685,400.0685,399.993,400.0119,7911.0
2021-06-11 14:45:00,424.2,424.22,424.17,424.2,18325.0,400.0025,400.0213,399.9742,400.0025,18325.0
2021-06-11 14:50:00,424.21,424.21,424.03,424.06,20754.0,400.0119,400.0119,399.8422,399.8704,20754.0
2021-06-11 14:55:00,424.08,424.23,424.08,424.22,12532.0,399.8893,400.0307,399.8893,400.0213,12532.0
2021-06-11 15:00:00,424.21,424.22,424.06,424.07,19886.0,400.0119,400.0213,399.8704,399.8799,19886.0
2021-06-11 15:05:00,424.05,424.12,424.0,424.06,11834.0,399.861,399.927,399.8139,399.8704,11834.0
2021-06-11 15:10:00,424.05,424.15,423.92,423.92,19068.0,399.861,399.9553,399.7384,399.7384,19068.0
2021-06-11 15:15:00,423.93,424.13,423.93,424.12,16626.0,399.7479,399.9365,399.7479,399.927,16626.0
2021-06-11 15:20:00,424.11,424.11,423.99,424.0,10743.0,399.9176,399.9176,399.8044,399.8139,10743.0
2021-06-11 15:25:00,424.01,424.04,423.95,423.99,19632.0,399.8233,399.8516,399.7667,399.8044,19632.0
2021-06-11 15:30:00,423.99,424.04,423.94,424.03,17733.0,399.8044,399.8516,399.7573,399.8422,17733.0
2021-06-11 15:35:00,424.0,424.08,423.95,424.0,18466.0,399.8139,399.8893,399.7667,399.8139,18466.0
2021-06-11 15:40:00,424.02,424.12,423.86,424.09,26501.0,399.8327,399.927,399.6819,399.8987,26501.0
2021-06-11 15:45:00,424.13,424.17,424.07,424.14,17181.0,399.9365,399.9742,399.8799,399.9459,17181.0
2021-06-11 15:50:00,424.16,424.45,424.16,424.44,29638.0,399.9647,400.2382,399.9647,400.2288,29638.0
2021-06-11 15:55:00,424.43,424.84,424.39,424.74,105362.0,400.2193,400.606,400.1816,400.5117,105362.0
2021-06-14 09:30:00,424.85,424.92,424.13,424.21,105053.0,400.6154,400.6814,399.9365,400.0119,105053.0
2021-06-14 09:35:00,424.2,424.31,424.15,424.26,24596.0,400.0025,400.1062,399.9553,400.059,24596.0
2021-06-14 09:40:00,424.29,424.46,424.27,424.37,20619.0,400.0873,400.2476,400.0685,400.1628,20619.0
2021-06-14 09:45:00,424.4,424.68,424.36,424.56,31209.0,400.1911,400.4551,400.1533,400.3419,31209.0
2021-06-14 09:50:00,424.56,424.56,424.14,424.34,58743.0,400.3419,400.3419,399.9459,400.1345,58743.0
2021-06-14 09:55:00,424.34,424.4,424.29,424.34,9664.0,400.1345,400.1911,400.0873,400.1345,9664.0
2021-06-14 10:00:00,424.37,424.44,423.94,424.09,38985.0,400.1628,400.2288,399.7573,399.8987,38985.0
2021-06-14 10:05:00,424.04,424.12,423.82,424.01,19977.0,399.8516,399.927,399.6441,399.8233,19977.0
2021-06-14 10:10:00,423.99,424.01,423.78,423.99,9780.0,399.8044,399.8233,399.6064,399.8044,9780.0
2021-06-14 10:15:00,423.94,424.06,423.92,423.97,8281.0,399.7573,399.8704,399.7384,399.7856,8281.0
2021-06-14 10:20:00,424.02,424.14,423.93,423.99,11703.0,399.8327,399.9459,399.7479,399.8044,11703.0
2021-06-14 10:25:00,423.99,424.02,423.87,423.97,14481.0,399.8044,399.8327,399.6913,399.7856,14481.0
2021-06-14 10:30:00,423.91,424.02,423.84,423.87,10396.0,399.729,399.8327,399.663,399.6913,10396.0
2021-06-14 10:35:00,423.88,424.12,423.69,424.12,17977.0,399.7007,399.927,399.5216,399.927,17977.0
2021-06-14 10:40:00,424.19,424.22,423.88,423.89,12825.0,399.993,400.0213,399.7007,399.7101,12825.0
2021-06-14 10:45:00,423.84,423.94,423.78,423.91,23567.0,399.663,399.7573,399.6064,399.729,23567.0
2021-06-14 10:50:00,423.91,424.18,423.89,424.18,10782.0,399.729,399.9836,399.7101,399.9836,10782.0
2021-06-14 10:55:00,424.14,424.21,424.08,424.2,8645.0,399.9459,400.0119,399.8893,400.0025,8645.0
2021-06-14 11:00:00,424.22,424.43,424.19,424.24,12427.0,400.0213,400.2193,399.993,400.0402,12427.0
2021-06-14 11:05:00,424.27,424.28,424.12,424.14,7809.0,400.0685,400.0779,399.927,399.9459,7809.0
2021-06-14 11:10:00,424.11,424.17,424.03,424.11,8738.0,399.9176,399.9742,399.8422,399.9176,8738.0
2021-06-14 11:15:00,424.09,424.09,423.95,423.95,7092.0,399.8987,399.8987,399.7667,399.7667,7092.0
2021-06-14 11:20:00,423.96,424.01,423.87,423.93,15575.0,399.7762,399.8233,399.6913,399.7479,15575.0
2021-06-14 11:25:00,423.97,424.0,423.83,423.92,14190.0,399.7856,399.8139,399.6536,399.7384,14190.0
2021-06-14 11:30:00,423.94,423.94,423.66,423.74,18233.0,399.7573,399.7573,399.4933,399.5687,18233.0
2021-06-14 11:35:00,423.76,423.86,423.67,423.74,11915.0,399.5876,399.6819,399.5027,399.5687,11915.0
2021-06-14 11:40:00,423.82,423.91,423.76,423.85,11746.0,399.6441,399.729,399.5876,399.6724,11746.0
2021-06-14 11:45:00,423.84,423.88,423.8,423.87,12865.0,399.663,399.7007,399.6253,399.6913,12865.0
2021-06-14 11:50:00,423.87,423.98,423.82,423.91,11773.0,399.6913,399.795,399.6441,399.729,11773.0
2021-06-14 11:55:00,423.91,423.91,423.81,423.88,5747.0,399.729,399.729,399.6347,399.7007,5747.0
2021-06-14 12:00:00,423.88,423.92,423.79,423.92,23304.0,399.7007,399.7384,399.6158,399.7384,23304.0
2021-06-14 12:05:00,423.9,423.98,423.85,423.97,35989.0,399.7196,399.795,399.6724,399.7856,35989.0
2021-06-14 12:10:00,423.98,424.03,423.96,423.97,10275.0,399.795,399.8422,399.7762,399.7856,10275.0
2021-06-14 12:15:00,423.99,424.02,423.94,423.98,5883.0,399.8044,399.8327,399.7573,399.795,5883.0
2021-06-14 12:20:00,424.0,424.01,423.79,423.79,5305.0,399.8139,399.8233,399.6158,399.6158,5305.0
2021-06-14 12:25:00,423.79,423.88,423.79,423.83,5120.0,399.6158,399.7007,399.6158,399.6536,5120.0
2021-06-14 12:30:00,423.81,423.82,423.63,423.72,13907.0,399.6347,399.6441,399.465,399.5498,13907.0
2021-06-14 12:35:00,423.72,423.8,423.6,423.62,14427.0,399.5498,399.6253,399.4367,399.4555,14427.0
2021-06-14 12:40:00,423.6,423.7,423.6,423.62,17533.0,399.4367,399.531,399.4367,399.4555,17533.0
2021-06-14 12:45:00,423.62,423.74,423.61,423.63,11431.0,399.4555,399.5687,399.4461,399.465,11431.0
2021-06-14 12:50:00,423.63,423.67,423.54,423.59,4408.0,399.465,399.5027,399.3801,399.4273,4408.0
2021-06-14 12:55:00,423.58,423.66,423.57,423.61,11841.0,399.4178,399.4933,399.4084,399.4461,11841.0
2021-06-14 13:00:00,423.59,423.66,423.54,423.62,7102.0,399.4273,399.4933,399.3801,399.4555,7102.0
2021-06-14 13:05:00,423.6,423.68,423.56,423.63,19143.0,399.4367,399.5121,399.399,399.465,19143.0
2021-06-14 13:10:00,423.65,423.79,423.63,423.79,13309.0,399.4838,399.6158,399.465,399.6158,13309.0
2021-06-14 13:15:00,423.78,423.8,423.68,423.69,13591.0,399.6064,399.6253,399.5121,399.5216,13591.0
2021-06-14 13:20:00,423.71,423.8,423.69,423.76,8618.0,399.5404,399.6253,399.5216,399.5876,8618.0
2021-06-14 13:25:00,423.73,423.84,423.69,423.84,6805.0,399.5593,399.663,399.5216,399.663,6805.0
2021-06-14 13:30:00,423.83,423.91,423.8,423.91,4793.0,399.6536,399.729,399.6253,399.729,4793.0
2021-06-14 13:35:00,423.9,423.94,423.83,423.83,9344.0,399.7196,399.7573,399.6536,399.6536,9344.0
2021-06-14 13:40:00,423.84,423.95,423.82,423.82,6321.0,399.663,399.7667,399.6441,399.6441,6321.0
2021-06-14 13:45:00,423.82,423.95,423.78,423.91,12935.0,399.6441,399.7667,399.6064,399.729,12935.0
2021-06-14 13:50:00,423.92,423.94,423.86,423.88,9433.0,399.7384,399.7573,399.6819,399.7007,9433.0
2021-06-14 13:55:00,423.85,423.85,423.69,423.76,10734.0,399.6724,399.6724,399.5216,399.5876,10734.0
2021-06-14 14:00:00,423.77,423.83,423.7,423.75,20031.0,399.597,399.6536,399.531,399.5781,20031.0
2021-06-14 14:05:00,423.74,423.83,423.74,423.74,10095.0,399.5687,399.6536,399.5687,399.5687,10095.0
2021-06-14 14:10:00,423.74,423.81,423.71,423.72,26936.0,399.5687,399.6347,399.5404,399.5498,26936.0
2021-06-14 14:15:00,423.73,423.79,423.7,423.74,11141.0,399.5593,399.6158,399.531,399.5687,11141.0
2021-06-14 14:20:00,423.74,423.79,423.7,423.78,11901.0,399.5687,399.6158,399.531,399.6064,11901.0
2021-06-14 14:25:00,423.76,423.76,423.63,423.63,20341.0,399.5876,399.5876,399.465,399.465,20341.0
2021-06-14 14:30:00,423.63,423.75,423.61,423.75,14538.0,399.465,399.5781,399.4461,399.5781,14538.0
2021-06-14 14:35:00,423.75,423.78,423.68,423.76,8136.0,399.5781,399.6064,399.5121,399.5876,8136.0
2021-06-14 14:40:00,423.78,423.98,423.78,423.97,16114.0,399.6064,399.795,399.6064,399.7856,16114.0
2021-06-14 14:45:00,423.97,424.02,423.93,423.99,12198.0,399.7856,399.8327,399.7479,399.8044,12198.0
2021-06-14 14:50:00,424.0,424.01,423.92,423.98,26552.0,399.8139,399.8233,399.7384,399.795,26552.0
2021-06-14 14:55:00,423.98,423.99,423.93,423.97,26224.0,399.795,399.8044,399.7479,399.7856,26224.0
2021-06-14 15:00:00,423.96,424.1,423.94,424.06,15033.0,399.7762,399.9082,399.7573,399.8704,15033.0
2021-06-14 15:05:00,424.06,424.06,423.9,423.99,20119.0,399.8704,399.8704,399.7196,399.8044,20119.0
2021-06-14 15:10:00,424.0,424.01,423.88,423.9,25692.0,399.8139,399.8233,399.7007,399.7196,25692.0
2021-06-14 15:15:00,423.91,423.96,423.88,423.91,15722.0,399.729,399.7762,399.7007,399.729,15722.0
2021-06-14 15:20:00,423.9,424.05,423.88,424.04,21219.0,399.7196,399.861,399.7007,399.8516,21219.0
2021-06-14 15:25:00,424.05,424.17,423.99,424.17,19689.0,399.861,399.9742,399.8044,399.9742,19689.0
2021-06-14 15:30:00,424.16,424.24,424.15,424.23,34982.0,399.9647,400.0402,399.9553,400.0307,34982.0
2021-06-14 15:35:00,424.24,424.35,424.24,424.34,40145.0,400.0402,400.1439,400.0402,400.1345,40145.0
2021-06-14 15:40:00,424.33,424.6,424.32,424.58,28288.0,400.125,400.3796,400.1156,400.3608,28288.0
2021-06-14 15:45:00,424.58,424.74,424.54,424.74,28672.0,400.3608,400.5117,400.3231,400.5117,28672.0
2021-06-14 15:50:00,424.76,425.22,424.65,425.22,52310.0,400.5305,400.9643,400.4268,400.9643,52310.0
2021-06-14 15:55:00,425.21,425.78,425.16,425.76,147265.0,400.9548,401.4923,400.9077,401.4735,147265.0
2021-06-15 09:30:00,425.9,425.94,425.2,425.27,57989.0,401.6055,401.6432,400.9454,401.0114,57989.0
2021-06-15 09:35:00,425.26,425.39,425.14,425.23,15781.0,401.002,401.1246,400.8888,400.9737,15781.0
2021-06-15 09:40:00,425.28,425.34,425.12,425.27,24631.0,401.0209,401.0774,400.87,401.0114,24631.0
2021-06-15 09:45:00,425.28,425.47,425.23,425.27,19474.0,401.0209,401.2,400.9737,401.0114,19474.0
2021-06-15 09:50:00,425.26,425.31,425.11,425.22,27502.0,401.002,401.0491,400.8606,400.9643,27502.0
2021-06-15 09:55:00,425.22,425.25,425.0,425.12,34112.0,400.9643,400.9926,400.7568,400.87,34112.0
2021-06-15 10:00:00,425.18,425.23,424.93,425.0,31864.0,400.9266,400.9737,400.6908,400.7568,31864.0
2021-06-15 10:05:00,424.95,425.0,424.79,424.95,37864.0,400.7097,400.7568,400.5588,400.7097,37864.0
2021-06-15 10:10:00,424.94,425.03,424.76,424.89,30617.0,400.7002,400.7851,400.5305,400.6531,30617.0
2021-06-15 10:15:00,424.87,425.1,424.8,424.91,13279.0,400.6342,400.8511,400.5682,400.672,13279.0
2021-06-15 10:20:00,424.9,425.15,424.87,424.9,17985.0,400.6625,400.8983,400.6342,400.6625,17985.0
2021-06-15 10:25:00,424.97,424.97,424.69,424.81,21690.0,400.7285,400.7285,400.4645,400.5777,21690.0
2021-06-15 10:30:00,424.82,424.9,424.67,424.86,19859.0,400.5871,400.6625,400.4456,400.6248,19859.0
2021-06-15 10:35:00,424.87,424.87,424.69,424.85,22048.0,400.6342,400.6342,400.4645,400.6154,22048.0
2021-06-15 10:40:00,424.86,424.87,424.58,424.68,21054.0,400.6248,400.6342,400.3608,400.4551,21054.0
2021-06-15 10:45:00,424.64,424.67,424.45,424.58,26368.0,400.4174,400.4456,400.2382,400.3608,26368.0
2021-06-15 10:50:00,424.61,424.68,424.5,424.59,22129.0,400.3891,400.4551,400.2853,400.3702,22129.0
2021-06-15 10:55:00,424.63,424.67,424.46,424.5,20998.0,400.4079,400.4456,400.2476,400.2853,20998.0
2021-06-15 11:00:00,424.46,424.55,424.36,424.5,22728.0,400.2476,400.3325,400.1533,400.2853,22728.0
2021-06-15 11:05:00,424.52,424.64,424.51,424.59,29265.0,400.3042,400.4174,400.2948,400.3702,29265.0
2021-06-15 11:10:00,424.58,424.59,424.47,424.5,12509.0,400.3608,400.3702,400.2571,400.2853,12509.0
2021-06-15 11:15:00,424.54,424.77,424.49,424.74,11949.0,400.3231,400.5399,400.2759,400.5117,11949.0
2021-06-15 11:20:00,424.72,424.76,424.66,424.75,12823.0,400.4928,400.5305,400.4362,400.5211,12823.0
2021-06-15 11:25:00,424.75,424.75,424.44,424.56,12699.0,400.5211,400.5211,400.2288,400.3419,12699.0
2021-06-15 11:30:00,424.52,424.52,424.17,424.28,17486.0,400.3042,400.3042,399.9742,400.0779,17486.0
2021-06-15 11:35:00,424.32,424.32,423.99,424.07,27079.0,400.1156,400.1156,399.8044,399.8799,27079.0
2021-06-15 11:40:00,424.08,424.38,424.08,424.38,12704.0,399.8893,400.1722,399.8893,400.1722,12704.0
2021-06-15 11:45:00,424.35,424.42,424.32,424.38,18879.0,400.1439,400.2099,400.1156,400.1722,18879.0
2021-06-15 11:50:00,424.39,424.39,424.11,424.18,16187.0,400.1816,400.1816,399.9176,399.9836,16187.0
2021-06-15 11:55:00,424.24,424.36,424.24,424.36,5471.0,400.0402,400.1533,400.0402,400.1533,5471.0
2021-06-15 12:00:00,424.38,424.58,424.38,424.52,12393.0,400.1722,400.3608,400.1722,400.3042,12393.0
2021-06-15 12:05:00,424.54,424.55,424.47,424.51,13826.0,400.3231,400.3325,400.2571,400.2948,13826.0
2021-06-15 12:10:00,424.6,424.67,424.58,424.6,18057.0,400.3796,400.4456,400.3608,400.3796,18057.0
2021-06-15 12:15:00,424.6,424.73,424.57,424.69,9193.0,400.3796,400.5022,400.3514,400.4645,9193.0
2021-06-15 12:20:00,424.67,424.78,424.67,424.75,9421.0,400.4456,400.5494,400.4456,400.5211,9421.0
2021-06-15 12:25:00,424.79,424.88,424.68,424.86,9363.0,400.5588,400.6437,400.4551,400.6248,9363.0
2021-06-15 12:30:00,424.88,424.91,424.79,424.89,9994.0,400.6437,400.672,400.5588,400.6531,9994.0
2021-06-15 12:35:00,424.89,424.91,424.8,424.84,14916.0,400.6531,400.672,400.5682,400.606,14916.0
2021-06-15 12:40:00,424.78,424.8,424.56,424.64,10534.0,400.5494,400.5682,400.3419,400.4174,10534.0
2021-06-15 12:45:00,424.62,424.73,424.59,424.7,13802.0,400.3985,400.5022,400.3702,400.4739,13802.0
2021-06-15 12:50:00,424.66,424.67,424.56,424.6,14575.0,400.4362,400.4456,400.3419,400.3796,14575.0
2021-06-15 12:55:00,424.56,424.64,424.47,424.64,15402.0,400.3419,400.4174,400.2571,400.4174,15402.0
2021-06-15 13:00:00,424.66,424.68,424.5,424.52,15648.0,400.4362,400.4551,400.2853,400.3042,15648.0
2021-06-15 13:05:00,424.53,424.8,424.53,424.62,15018.0,400.3136,400.5682,400.3136,400.3985,15018.0
2021-06-15 13:10:00,424.6,424.68,424.53,424.68,12519.0,400.3796,400.4551,400.3136,400.4551,12519.0
2021-06-15 13:15:00,424.64,424.64,424.4,424.59,14216.0,400.4174,400.4174,400.1911,400.3702,14216.0
2021-06-15 13:20:00,424.58,424.6,424.52,424.54,6209.0,400.3608,400.3796,400.3042,400.3231,6209.0
2021-06-15 13:25:00,424.56,424.59,424.49,424.52,6285.0,400.3419,400.3702,400.2759,400.3042,6285.0
2021-06-15 13:30:00,424.53,424.76,424.51,424.75,38069.0,400.3136,400.5305,400.2948,400.5211,38069.0
2021-06-15 13:35:00,424.73,424.78,424.68,424.75,19932.0,400.5022,400.5494,400.4551,400.5211,19932.0
2021-06-15 13:40:00,424.75,424.83,424.69,424.75,9395.0,400.5211,400.5965,400.4645,400.5211,9395.0
2021-06-15 13:45:00,424.77,424.92,424.67,424.91,88518.0,400.5399,400.6814,400.4456,400.672,88518.0
2021-06-15 13:50:00,424.91,425.1,424.91,425.04,45206.0,400.672,400.8511,400.672,400.7945,45206.0
2021-06-15 13:55:00,425.05,425.17,425.05,425.08,46058.0,400.804,400.9171,400.804,400.8323,46058.0
2021-06-15 14:00:00,425.1,425.38,425.1,425.34,45896.0,400.8511,401.1151,400.8511,401.0774,45896.0
2021-06-15 14:05:00,425.32,425.44,425.31,425.32,50345.0,401.0586,401.1717,401.0491,401.0586,50345.0
2021-06-15 14:10:00,425.3,425.3,424.86,424.86,43780.0,401.0397,401.0397,400.6248,400.6248,43780.0
2021-06-15 14:15:00,424.88,425.13,424.86,425.06,42555.0,400.6437,400.8794,400.6248,400.8134,42555.0
2021-06-15 14:20:00,425.04,425.08,424.96,425.04,37746.0,400.7945,400.8323,400.7191,400.7945,37746.0
2021-06-15 14:25:00,425.06,425.07,424.94,425.05,51647.0,400.8134,400.8228,400.7002,400.804,51647.0
2021-06-15 14:30:00,425.05,425.06,424.94,424.99,45783.0,400.804,400.8134,400.7002,400.7474,45783.0
2021-06-15 14:35:00,425.0,425.03,424.92,424.94,46904.0,400.7568,400.7851,400.6814,400.7002,46904.0
2021-06-15 14:40:00,424.93,425.02,424.89,425.0,49385.0,400.6908,400.7757,400.6531,400.7568,49385.0
2021-06-15 14:45:00,424.99,425.24,424.99,425.21,44609.0,400.7474,400.9831,400.7474,400.9548,44609.0
2021-06-15 14:50:00,425.2,425.32,425.11,425.32,40785.0,400.9454,401.0586,400.8606,401.0586,40785.0
2021-06-15 14:55:00,425.3,425.43,425.17,425.18,29098.0,401.0397,401.1623,400.9171,400.9266,29098.0
2021-06-15 15:00:00,425.14,425.14,424.72,424.73,30391.0,400.8888,400.8888,400.4928,400.5022,30391.0
2021-06-15 15:05:00,424.77,425.03,424.77,424.99,16246.0,400.5399,400.7851,400.5399,400.7474,16246.0
2021-06-15 15:10:00,425.0,425.1,424.98,425.0,10412.0,400.7568,400.8511,400.738,400.7568,10412.0
2021-06-15 15:15:00,425.0,425.17,425.0,425.13,21219.0,400.7568,400.9171,400.7568,400.8794,21219.0
2021-06-15 15:20:00,425.16,425.22,425.01,425.04,14736.0,400.9077,400.9643,400.7663,400.7945,14736.0
2021-06-15 15:25:00,425.03,425.1,424.75,424.87,18295.0,400.7851,400.8511,400.5211,400.6342,18295.0
2021-06-15 15:30:00,424.86,424.86,424.55,424.63,41893.0,400.6248,400.6248,400.3325,400.4079,41893.0
2021-06-15 15:35:00,424.66,424.79,424.48,424.79,27102.0,400.4362,400.5588,400.2665,400.5588,27102.0
2021-06-15 15:40:00,424.82,425.06,424.75,424.97,37951.0,400.5871,400.8134,400.5211,400.7285,37951.0
2021-06-15 15:45:00,424.98,425.39,424.97,425.36,64287.0,400.738,401.1246,400.7285,401.0963,64287.0
2021-06-15 15:50:00,425.37,425.38,424.65,424.77,131715.0,401.1057,401.1151,400.4268,400.5399,131715.0
2021-06-15 15:55:00,424.76,425.02,424.57,425.02,167143.0,400.5305,400.7757,400.3514,400.7757,167143.0
2021-06-16 09:30:00,425.12,425.28,424.73,424.82,84373.0,400.87,401.0209,400.5022,400.5871,84373.0
2021-06-16 09:35:00,424.86,425.09,424.8,424.88,37642.0,400.6248,400.8417,400.5682,400.6437,37642.0
2021-06-16 09:40:00,424.88,424.91,424.74,424.78,17660.0,400.6437,400.672,400.5117,400.5494,17660.0
2021-06-16 09:45:00,424.77,424.84,424.57,424.62,26402.0,400.5399,400.606,400.3514,400.3985,26402.0
2021-06-16 09:50:00,424.64,424.79,424.6,424.67,26178.0,400.4174,400.5588,400.3796,400.4456,26178.0
2021-06-16 09:55:00,424.71,424.77,424.61,424.77,68330.0,400.4834,400.5399,400.3891,400.5399,68330.0
2021-06-16 10:00:00,424.82,424.82,424.63,424.76,9149.0,400.5871,400.5871,400.4079,400.5305,9149.0
2021-06-16 10:05:00,424.74,425.0,424.74,424.82,18056.0,400.5117,400.7568,400.5117,400.5871,18056.0
2021-06-16 10:10:00,424.84,424.91,424.73,424.76,24681.0,400.606,400.672,400.5022,400.5305,24681.0
2021-06-16 10:15:00,424.76,424.82,424.68,424.68,23341.0,400.5305,400.5871,400.4551,400.4551,23341.0
2021-06-16 10:20:00,424.66,424.83,424.65,424.68,17641.0,400.4362,400.5965,400.4268,400.4551,17641.0
2021-06-16 10:25:00,424.71,424.77,424.66,424.72,10826.0,400.4834,400.5399,400.4362,400.4928,10826.0
2021-06-16 10:30:00,424.71,424.79,424.66,424.76,11231.0,400.4834,400.5588,400.4362,400.5305,11231.0
2021-06-16 10:35:00,424.68,424.75,424.63,424.7,11291.0,400.4551,400.5211,400.4079,400.4739,11291.0
2021-06-16 10:40:00,424.7,424.7,424.5,424.6,15442.0,400.4739,400.4739,400.2853,400.3796,15442.0
2021-06-16 10:45:00,424.63,424.69,424.53,424.56,17773.0,400.4079,400.4645,400.3136,400.3419,17773.0
2021-06-16 10:50:00,424.59,424.64,424.52,424.57,16073.0,400.3702,400.4174,400.3042,400.3514,16073.0
2021-06-16 10:55:00,424.56,424.67,424.55,424.64,8921.0,400.3419,400.4456,400.3325,400.4174,8921.0
2021-06-16 11:00:00,424.63,424.74,424.62,424.64,10899.0,400.4079,400.5117,400.3985,400.4174,10899.0
2021-06-16 11:05:00,424.65,424.68,424.57,424.58,14340.0,400.4268,400.4551,400.3514,400.3608,14340.0
2021-06-16 11:10:00,424.57,424.78,424.54,424.78,15621.0,400.3514,400.5494,400.3231,400.5494,15621.0
2021-06-16 11:15:00,424.77,425.0,424.76,424.99,26264.0,400.5399,400.7568,400.5305,400.7474,26264.0
2021-06-16 11:20:00,424.98,424.99,424.89,424.89,13918.0,400.738,400.7474,400.6531,400.6531,13918.0
2021-06-16 11:25:00,424.9,424.96,424.83,424.93,25071.0,400.6625,400.7191,400.5965,400.6908,25071.0
2021-06-16 11:30:00,424.92,424.96,424.75,424.76,29561.0,400.6814,400.7191,400.5211,400.5305,29561.0
2021-06-16 11:35:00,424.79,424.79,424.64,424.67,13538.0,400.5588,400.5588,400.4174,400.4456,13538.0
2021-06-16 11:40:00,424.67,424.73,424.66,424.72,24205.0,400.4456,400.5022,400.4362,400.4928,24205.0
2021-06-16 11:45:00,424.68,424.8,424.68,424.79,15491.0,400.4551,400.5682,400.4551,400.5588,15491.0
2021-06-16 11:50:00,424.79,424.84,424.72,424.72,9504.0,400.5588,400.606,400.4928,400.4928,9504.0
2021-06-16 11:55:00,424.71,424.8,424.68,424.68,16988.0,400.4834,400.5682,400.4551,400.4551,16988.0
2021-06-16 12:00:00,424.67,424.77,424.61,424.61,28638.0,400.4456,400.5399,400.3891,400.3891,28638.0
2021-06-16 12:05:00,424.61,424.61,424.4,424.42,17872.0,400.3891,400.3891,400.1911,400.2099,17872.0
2021-06-16 12:10:00,424.4,424.43,424.17,424.2,21040.0,400.1911,400.2193,399.9742,400.0025,21040.0
2021-06-16 12:15:00,424.18,424.27,424.12,424.14,26990.0,399.9836,400.0685,399.927,399.9459,26990.0
2021-06-16 12:20:00,424.14,424.14,423.9,423.9,26230.0,399.9459,399.9459,399.7196,399.7196,26230.0
2021-06-16 12:25:00,423.86,423.97,423.7,423.93,14450.0,399.6819,399.7856,399.531,399.7479,14450.0
2021-06-16 12:30:00,423.94,424.07,423.93,424.0,17400.0,399.7573,399.8799,399.7479,399.8139,17400.0
2021-06-16 12:35:00,424.0,424.03,423.71,423.71,18146.0,399.8139,399.8422,399.5404,399.5404,18146.0
2021-06-16 12:40:00,423.71,423.97,423.71,423.88,18432.0,399.5404,399.7856,399.5404,399.7007,18432.0
2021-06-16 12:45:00,423.88,423.88,423.67,423.78,14848.0,399.7007,399.7007,399.5027,399.6064,14848.0
2021-06-16 12:50:00,423.78,423.81,423.68,423.71,13980.0,399.6064,399.6347,399.5121,399.5404,13980.0
2021-06-16 12:55:00,423.7,423.93,423.7,423.93,19218.0,399.531,399.7479,399.531,399.7479,19218.0
2021-06-16 13:00:00,423.94,423.95,423.8,423.8,6825.0,399.7573,399.7667,399.6253,399.6253,6825.0
2021-06-16 13:05:00,423.81,423.87,423.77,423.81,9223.0,399.6347,399.6913,399.597,399.6347,9223.0
2021-06-16 13:10:00,423.81,424.05,423.81,424.04,25109.0,399.6347,399.861,399.6347,399.8516,25109.0
2021-06-16 13:15:00,424.04,424.04,423.77,423.77,13424.0,399.8516,399.8516,399.597,399.597,13424.0
2021-06-16 13:20:00,423.76,423.83,423.61,423.64,15168.0,399.5876,399.6536,399.4461,399.4744,15168.0
2021-06-16 13:25:00,423.68,423.72,423.44,423.52,15714.0,399.5121,399.5498,399.2858,399.3612,15714.0
2021-06-16 13:30:00,423.54,423.82,423.5,423.81,10926.0,399.3801,399.6441,399.3424,399.6347,10926.0
2021-06-16 13:35:00,423.81,423.89,423.74,423.89,16062.0,399.6347,399.7101,399.5687,399.7101,16062.0
2021-06-16 13:40:00,423.9,423.9,423.6,423.64,7554.0,399.7196,399.7196,399.4367,399.4744,7554.0
2021-06-16 13:45:00,423.61,423.64,423.28,423.28,14659.0,399.4461,399.4744,399.1349,399.1349,14659.0
2021-06-16 13:50:00,423.3,423.63,423.03,423.63,38744.0,399.1538,399.465,398.8992,399.465,38744.0
2021-06-16 13:55:00,423.62,423.77,423.51,423.55,50560.0,399.4555,399.597,399.3518,399.3895,50560.0
2021-06-16 14:00:00,423.37,423.54,420.31,421.28,470356.0,399.2198,399.3801,396.3344,397.249,470356.0
2021-06-16 14:05:00,421.33,422.83,421.27,422.5,197857.0,397.2962,398.7106,397.2396,398.3994,197857.0
2021-06-16 14:10:00,422.31,422.75,421.78,421.91,84842.0,398.2203,398.6352,397.7205,397.8431,84842.0
2021-06-16 14:15:00,421.81,421.81,420.75,421.04,88513.0,397.7488,397.7488,396.7493,397.0227,88513.0
2021-06-16 14:20:00,421.02,421.65,420.85,421.41,58735.0,397.0039,397.5979,396.8436,397.3716,58735.0
2021-06-16 14:25:00,421.4,422.2,421.4,422.04,56212.0,397.3622,398.1165,397.3622,397.9657,56212.0
2021-06-16 14:30:00,421.84,422.27,421.34,421.64,62686.0,397.7771,398.1826,397.3056,397.5885,62686.0
2021-06-16 14:35:00,421.74,422.1,421.12,421.47,104484.0,397.6828,398.0222,397.0982,397.4282,104484.0
2021-06-16 14:40:00,421.51,421.6,420.52,420.54,91924.0,397.4659,397.5508,396.5324,396.5512,91924.0
2021-06-16 14:45:00,420.45,421.35,420.38,420.76,85830.0,396.4664,397.315,396.4004,396.7587,85830.0
2021-06-16 14:50:00,420.76,421.66,420.7,421.5,35647.0,396.7587,397.6073,396.7021,397.4565,35647.0
2021-06-16 14:55:00,421.46,422.27,421.21,422.18,35490.0,397.4188,398.1826,397.183,398.0977,35490.0
2021-06-16 15:00:00,422.05,422.35,421.84,422.3,43373.0,397.9751,398.258,397.7771,398.2108,43373.0
2021-06-16 15:05:00,422.28,422.83,422.25,422.81,47392.0,398.192,398.7106,398.1637,398.6917,47392.0
2021-06-16 15:10:00,422.83,423.32,422.8,423.27,49787.0,398.7106,399.1727,398.6823,399.1255,49787.0
2021-06-16 15:15:00,423.25,423.6,423.2,423.58,36628.0,399.1067,399.4367,399.0595,399.4178,36628.0
2021-06-16 15:20:00,423.58,423.97,423.45,423.91,77122.0,399.4178,399.7856,399.2952,399.729,77122.0
2021-06-16 15:25:00,423.9,424.01,423.4,423.42,124508.0,399.7196,399.8233,399.2481,399.267,124508.0
2021-06-16 15:30:00,423.39,423.62,423.05,423.15,52983.0,399.2387,399.4555,398.9181,399.0124,52983.0
2021-06-16 15:35:00,423.17,423.51,422.92,423.51,34604.0,399.0312,399.3518,398.7955,399.3518,34604.0
2021-06-16 15:40:00,423.51,424.01,423.17,423.23,83666.0,399.3518,399.8233,399.0312,399.0878,83666.0
2021-06-16 15:45:00,423.22,423.3,422.96,423.03,77899.0,399.0784,399.1538,398.8332,398.8992,77899.0
2021-06-16 15:50:00,423.04,423.04,422.71,422.76,107891.0,398.9086,398.9086,398.5975,398.6446,107891.0
2021-06-16 15:55:00,422.75,422.85,422.38,422.59,189587.0,398.6352,398.7295,398.2863,398.4843,189587.0
2021-06-17 09:30:00,422.06,422.97,422.06,422.93,87463.0,397.9845,398.8426,397.9845,398.8049,87463.0
2021-06-17 09:35:00,422.9,423.33,422.89,423.26,70480.0,398.7766,399.1821,398.7672,399.1161,70480.0
2021-06-17 09:40:00,423.25,423.27,422.22,422.26,167017.0,399.1067,399.1255,398.1354,398.1731,167017.0
2021-06-17 09:45:00,422.26,422.39,422.12,422.23,73961.0,398.1731,398.2957,398.0411,398.1448,73961.0
2021-06-17 09:50:00,422.18,422.48,422.18,422.48,31952.0,398.0977,398.3806,398.0977,398.3806,31952.0
2021-06-17 09:55:00,422.5,422.58,422.05,422.23,34440.0,398.3994,398.4749,397.9751,398.1448,34440.0
2021-06-17 10:00:00,422.29,422.57,422.21,422.57,32347.0,398.2014,398.4654,398.126,398.4654,32347.0
2021-06-17 10:05:00,422.62,422.71,421.74,421.82,115264.0,398.5126,398.5975,397.6828,397.7582,115264.0
2021-06-17 10:10:00,421.78,421.86,421.53,421.81,41671.0,397.7205,397.7959,397.4848,397.7488,41671.0
2021-06-17 10:15:00,421.81,422.25,421.71,422.25,98654.0,397.7488,398.1637,397.6545,398.1637,98654.0
2021-06-17 10:20:00,422.29,422.41,422.12,422.35,26746.0,398.2014,398.3146,398.0411,398.258,26746.0
2021-06-17 10:25:00,422.35,422.69,422.31,422.41,17994.0,398.258,398.5786,398.2203,398.3146,17994.0
2021-06-17 10:30:00,422.46,422.92,422.45,422.91,36184.0,398.3617,398.7955,398.3523,398.786,36184.0
2021-06-17 10:35:00,422.95,423.35,422.91,423.14,97806.0,398.8238,399.2009,398.786,399.0029,97806.0
2021-06-17 10:40:00,423.17,423.22,423.06,423.16,27294.0,399.0312,399.0784,398.9275,399.0218,27294.0
2021-06-17 10:45:00,423.18,423.24,422.67,422.78,46754.0,399.0406,399.0972,398.5597,398.6635,46754.0
2021-06-17 10:50:00,422.75,422.91,422.5,422.52,15483.0,398.6352,398.786,398.3994,398.4183,15483.0
2021-06-17 10:55:00,422.51,422.56,422.15,422.31,32041.0,398.4089,398.456,398.0694,398.2203,32041.0
2021-06-17 11:00:00,422.33,422.38,422.19,422.23,30002.0,398.2391,398.2863,398.1071,398.1448,30002.0
2021-06-17 11:05:00,422.27,422.35,422.08,422.08,28360.0,398.1826,398.258,398.0034,398.0034,28360.0
2021-06-17 11:10:00,422.09,422.14,421.7,421.76,44482.0,398.0128,398.06,397.6451,397.7016,44482.0
2021-06-17 11:15:00,421.83,422.34,421.81,422.34,25909.0,397.7677,398.2486,397.7488,398.2486,25909.0
2021-06-17 11:20:00,422.28,422.35,422.1,422.1,19989.0,398.192,398.258,398.0222,398.0222,19989.0
2021-06-17 11:25:00,422.15,422.54,422.01,422.47,21079.0,398.0694,398.4372,397.9374,398.3711,21079.0
2021-06-17 11:30:00,422.57,422.96,422.47,422.87,20576.0,398.4654,398.8332,398.3711,398.7483,20576.0
2021-06-17 11:35:00,422.88,423.05,422.81,422.91,26816.0,398.7578,398.9181,398.6917,398.786,26816.0
2021-06-17 11:40:00,422.96,422.96,422.75,422.77,18706.0,398.8332,398.8332,398.6352,398.654,18706.0
2021-06-17 11:45:00,422.84,422.98,422.8,422.96,7165.0,398.72,398.8521,398.6823,398.8332,7165.0
2021-06-17 11:50:00,422.95,422.95,422.14,422.29,22092.0,398.8238,398.8238,398.06,398.2014,22092.0
2021-06-17 11:55:00,422.3,422.3,421.6,421.7,45680.0,398.2108,398.2108,397.5508,397.6451,45680.0
2021-06-17 12:00:00,421.72,421.82,421.51,421.78,36437.0,397.6639,397.7582,397.4659,397.7205,36437.0
2021-06-17 12:05:00,421.75,421.76,421.34,421.44,28878.0,397.6922,397.7016,397.3056,397.3999,28878.0
2021-06-17 12:10:00,421.41,421.67,421.32,421.58,25316.0,397.3716,397.6168,397.2867,397.5319,25316.0
2021-06-17 12:15:00,421.53,421.56,420.61,420.69,36363.0,397.4848,397.5131,396.6172,396.6927,36363.0
2021-06-17 12:20:00,420.64,420.64,419.84,419.93,38767.0,396.6455,396.6455,395.8912,395.976,38767.0
2021-06-17 12:25:00,419.93,420.32,419.93,420.17,56778.0,395.976,396.3438,395.976,396.2023,56778.0
2021-06-17 12:30:00,420.03,420.5,419.75,420.5,36722.0,396.0703,396.5135,395.8063,396.5135,36722.0
2021-06-17 12:35:00,420.49,420.86,420.45,420.82,29293.0,396.5041,396.853,396.4664,396.8153,29293.0
2021-06-17 12:40:00,420.89,421.06,420.82,420.96,9768.0,396.8813,397.0416,396.8153,396.9473,9768.0
2021-06-17 12:45:00,420.97,421.04,420.82,420.89,122932.0,396.9567,397.0227,396.8153,396.8813,122932.0
2021-06-17 12:50:00,420.94,421.39,420.81,421.28,28715.0,396.9284,397.3528,396.8058,397.249,28715.0
2021-06-17 12:55:00,421.22,421.52,421.14,421.51,40163.0,397.1924,397.4753,397.117,397.4659,40163.0
2021-06-17 13:00:00,421.54,422.06,421.54,421.93,19219.0,397.4942,397.9845,397.4942,397.8619,19219.0
2021-06-17 13:05:00,421.98,422.47,421.96,422.46,28047.0,397.9091,398.3711,397.8902,398.3617,28047.0
2021-06-17 13:10:00,422.44,422.47,422.12,422.3,34570.0,398.3429,398.3711,398.0411,398.2108,34570.0
2021-06-17 13:15:00,422.31,422.44,422.17,422.25,21065.0,398.2203,398.3429,398.0883,398.1637,21065.0
2021-06-17 13:20:00,422.26,422.47,422.24,422.36,54339.0,398.1731,398.3711,398.1543,398.2674,54339.0
2021-06-17 13:25:00,422.42,422.69,422.28,422.69,41247.0,398.324,398.5786,398.192,398.5786,41247.0
2021-06-17 13:30:00,422.71,422.85,422.52,422.81,27075.0,398.5975,398.7295,398.4183,398.6917,27075.0
2021-06-17 13:35:00,422.81,422.84,422.7,422.81,19268.0,398.6917,398.72,398.588,398.6917,19268.0
2021-06-17 13:40:00,422.83,423.0,422.77,422.96,40774.0,398.7106,398.8709,398.654,398.8332,40774.0
2021-06-17 13:45:00,422.98,423.02,422.85,422.97,23564.0,398.8521,398.8898,398.7295,398.8426,23564.0
2021-06-17 13:50:00,422.96,423.02,422.69,422.69,14086.0,398.8332,398.8898,398.5786,398.5786,14086.0
2021-06-17 13:55:00,422.61,422.71,422.4,422.64,29583.0,398.5032,398.5975,398.3051,398.5314,29583.0
2021-06-17 14:00:00,422.65,422.77,422.41,422.65,27847.0,398.5409,398.654,398.3146,398.5409,27847.0
2021-06-17 14:05:00,422.62,422.72,422.31,422.35,25318.0,398.5126,398.6069,398.2203,398.258,25318.0
2021-06-17 14:10:00,422.34,422.68,422.34,422.6,22050.0,398.2486,398.5692,398.2486,398.4937,22050.0
2021-06-17 14:15:00,422.66,422.73,422.52,422.63,25732.0,398.5503,398.6163,398.4183,398.522,25732.0
2021-06-17 14:20:00,422.64,422.64,422.44,422.59,29777.0,398.5314,398.5314,398.3429,398.4843,29777.0
2021-06-17 14:25:00,422.54,422.75,422.48,422.74,21954.0,398.4372,398.6352,398.3806,398.6257,21954.0
2021-06-17 14:30:00,422.67,422.67,422.27,422.45,16941.0,398.5597,398.5597,398.1826,398.3523,16941.0
2021-06-17 14:35:00,422.43,422.48,422.26,422.28,13118.0,398.3334,398.3806,398.1731,398.192,13118.0
2021-06-17 14:40:00,422.28,422.51,422.23,422.5,45268.0,398.192,398.4089,398.1448,398.3994,45268.0
2021-06-17 14:45:00,422.5,422.51,422.19,422.26,21700.0,398.3994,398.4089,398.1071,398.1731,21700.0
2021-06-17 14:50:00,422.23,422.32,422.09,422.25,21226.0,398.1448,398.2297,398.0128,398.1637,21226.0
2021-06-17 14:55:00,422.24,422.47,422.17,422.24,16666.0,398.1543,398.3711,398.0883,398.1543,16666.0
2021-06-17 15:00:00,422.26,422.71,422.03,422.66,49988.0,398.1731,398.5975,397.9562,398.5503,49988.0
2021-06-17 15:05:00,422.66,422.7,422.47,422.65,27859.0,398.5503,398.588,398.3711,398.5409,27859.0
2021-06-17 15:10:00,422.65,423.17,422.6,423.15,34315.0,398.5409,399.0312,398.4937,399.0124,34315.0
2021-06-17 15:15:00,423.15,423.15,422.97,423.04,59671.0,399.0124,399.0124,398.8426,398.9086,59671.0
2021-06-17 15:20:00,423.07,423.14,422.84,422.87,30752.0,398.9369,399.0029,398.72,398.7483,30752.0
2021-06-17 15:25:00,422.91,423.08,422.88,423.03,25508.0,398.786,398.9463,398.7578,398.8992,25508.0
2021-06-17 15:30:00,423.02,423.2,422.91,423.01,39289.0,398.8898,399.0595,398.786,398.8803,39289.0
2021-06-17 15:35:00,422.99,423.28,422.82,423.25,38565.0,398.8615,399.1349,398.7012,399.1067,38565.0
2021-06-17 15:40:00,423.22,423.4,423.1,423.12,35269.0,399.0784,399.2481,398.9652,398.9841,35269.0
2021-06-17 15:45:00,423.11,423.42,422.91,423.16,45325.0,398.9746,399.267,398.786,399.0218,45325.0
2021-06-17 15:50:00,423.2,423.44,422.72,422.81,61342.0,399.0595,399.2858,398.6069,398.6917,61342.0
2021-06-17 15:55:00,422.84,422.91,422.3,422.45,190487.0,398.72,398.786,398.2108,398.3523,190487.0
2021-06-18 09:30:00,418.97,419.48,418.35,419.01,261161.0,395.0708,395.5517,394.4862,395.1085,261161.0
2021-06-18 09:35:00,418.91,419.26,418.47,418.98,103465.0,395.0142,395.3443,394.5993,395.0802,103465.0
2021-06-18 09:40:00,418.93,419.57,418.65,419.47,176924.0,395.0331,395.6366,394.769,395.5423,176924.0
2021-06-18 09:45:00,419.38,419.61,419.11,419.22,74874.0,395.4574,395.6743,395.2028,395.3065,74874.0
2021-06-18 09:50:00,419.21,419.22,418.07,418.17,104015.0,395.2971,395.3065,394.2221,394.3164,104015.0
2021-06-18 09:55:00,418.19,419.22,418.13,419.02,74838.0,394.3353,395.3065,394.2787,395.1179,74838.0
2021-06-18 10:00:00,418.99,419.22,417.95,417.97,114029.0,395.0897,395.3065,394.109,394.1278,114029.0
2021-06-18 10:05:00,417.98,419.04,417.98,419.04,71761.0,394.1373,395.1368,394.1373,395.1368,71761.0
2021-06-18 10:10:00,418.94,419.03,418.43,418.89,108756.0,395.0425,395.1274,394.5616,394.9954,108756.0
2021-06-18 10:15:00,418.77,418.8,418.15,418.16,84014.0,394.8822,394.9105,394.2976,394.307,84014.0
2021-06-18 10:20:00,418.22,418.73,417.91,418.4,155402.0,394.3636,394.8445,394.0713,394.5333,155402.0
2021-06-18 10:25:00,418.38,418.66,418.16,418.45,71395.0,394.5144,394.7785,394.307,394.5805,71395.0
2021-06-18 10:30:00,418.43,418.52,417.65,418.5,94948.0,394.5616,394.6465,393.8261,394.6276,94948.0
2021-06-18 10:35:00,418.49,419.01,418.48,418.97,99545.0,394.6182,395.1085,394.6087,395.0708,99545.0
2021-06-18 10:40:00,418.94,418.94,418.38,418.52,72726.0,395.0425,395.0425,394.5144,394.6465,72726.0
2021-06-18 10:45:00,418.55,418.55,418.1,418.18,63104.0,394.6748,394.6748,394.2504,394.3259,63104.0
2021-06-18 10:50:00,418.13,418.24,417.72,417.75,254465.0,394.2787,394.3824,393.8921,393.9204,254465.0
2021-06-18 10:55:00,417.75,418.24,417.68,418.01,244151.0,393.9204,394.3824,393.8544,394.1656,244151.0
2021-06-18 11:00:00,418.0,418.35,417.76,417.86,203277.0,394.1561,394.4862,393.9298,394.0241,203277.0
2021-06-18 11:05:00,417.88,418.05,417.76,417.88,37637.0,394.043,394.2033,393.9298,394.043,37637.0
2021-06-18 11:10:00,417.92,418.04,417.53,417.55,39094.0,394.0807,394.1938,393.7129,393.7318,39094.0
2021-06-18 11:15:00,417.53,418.1,417.52,417.9,53026.0,393.7129,394.2504,393.7035,394.0618,53026.0
2021-06-18 11:20:00,417.86,418.05,417.81,417.85,37879.0,394.0241,394.2033,393.977,394.0147,37879.0
2021-06-18 11:25:00,417.81,417.82,417.4,417.45,39931.0,393.977,393.9864,393.5904,393.6375,39931.0
2021-06-18 11:30:00,417.46,418.27,417.37,418.21,48973.0,393.6469,394.4107,393.5621,394.3541,48973.0
2021-06-18 11:35:00,418.22,418.69,418.16,418.53,39674.0,394.3636,394.8068,394.307,394.6559,39674.0
2021-06-18 11:40:00,418.52,418.55,418.19,418.31,22030.0,394.6465,394.6748,394.3353,394.4484,22030.0
2021-06-18 11:45:00,418.28,418.52,418.28,418.48,40165.0,394.4202,394.6465,394.4202,394.6087,40165.0
2021-06-18 11:50:00,418.5,418.59,418.38,418.42,30940.0,394.6276,394.7125,394.5144,394.5522,30940.0
2021-06-18 11:55:00,418.35,418.55,418.32,418.55,16444.0,394.4862,394.6748,394.4579,394.6748,16444.0
2021-06-18 12:00:00,418.53,418.53,418.23,418.47,15866.0,394.6559,394.6559,394.373,394.5993,15866.0
2021-06-18 12:05:00,418.52,419.02,418.49,419.0,19434.0,394.6465,395.1179,394.6182,395.0991,19434.0
2021-06-18 12:10:00,418.98,419.01,418.74,418.84,36174.0,395.0802,395.1085,394.8539,394.9482,36174.0
2021-06-18 12:15:00,418.85,419.1,418.73,418.83,122065.0,394.9576,395.1934,394.8445,394.9388,122065.0
2021-06-18 12:20:00,418.86,418.91,418.72,418.82,16810.0,394.9671,395.0142,394.8351,394.9293,16810.0
2021-06-18 12:25:00,418.81,419.05,418.78,419.05,13210.0,394.9199,395.1462,394.8916,395.1462,13210.0
2021-06-18 12:30:00,419.04,419.06,418.89,418.92,13727.0,395.1368,395.1557,394.9954,395.0236,13727.0
2021-06-18 12:35:00,418.91,418.92,418.65,418.65,16803.0,395.0142,395.0236,394.769,394.769,16803.0
2021-06-18 12:40:00,418.6,418.64,418.4,418.4,20075.0,394.7219,394.7596,394.5333,394.5333,20075.0
2021-06-18 12:45:00,418.39,418.42,418.1,418.35,19798.0,394.5239,394.5522,394.2504,394.4862,19798.0
2021-06-18 12:50:00,418.33,418.59,418.32,418.49,35431.0,394.4673,394.7125,394.4579,394.6182,35431.0
2021-06-18 12:55:00,418.47,418.52,418.37,418.52,22499.0,394.5993,394.6465,394.505,394.6465,22499.0
2021-06-18 13:00:00,418.49,418.55,418.32,418.53,57795.0,394.6182,394.6748,394.4579,394.6559,57795.0
2021-06-18 13:05:00,418.48,418.82,418.45,418.74,37345.0,394.6087,394.9293,394.5805,394.8539,37345.0
2021-06-18 13:10:00,418.72,419.03,418.7,418.97,17976.0,394.8351,395.1274,394.8162,395.0708,17976.0
2021-06-18 13:15:00,418.96,419.01,418.88,418.89,25176.0,395.0614,395.1085,394.9859,394.9954,25176.0
2021-06-18 13:20:00,418.9,418.92,418.49,418.55,36168.0,395.0048,395.0236,394.6182,394.6748,36168.0
2021-06-18 13:25:00,418.56,418.57,418.26,418.29,34007.0,394.6842,394.6936,394.4013,394.4296,34007.0
2021-06-18 13:30:00,418.29,418.6,418.29,418.6,24057.0,394.4296,394.7219,394.4296,394.7219,24057.0
2021-06-18 13:35:00,418.62,418.74,418.48,418.56,44545.0,394.7408,394.8539,394.6087,394.6842,44545.0
2021-06-18 13:40:00,418.59,418.7,418.45,418.45,19122.0,394.7125,394.8162,394.5805,394.5805,19122.0
2021-06-18 13:45:00,418.46,418.49,418.03,418.03,37608.0,394.5899,394.6182,394.1844,394.1844,37608.0
2021-06-18 13:50:00,418.04,418.36,417.86,418.31,60969.0,394.1938,394.4956,394.0241,394.4484,60969.0
2021-06-18 13:55:00,418.34,418.43,418.23,418.43,60408.0,394.4767,394.5616,394.373,394.5616,60408.0
2021-06-18 14:00:00,418.41,418.9,418.17,418.61,48392.0,394.5427,395.0048,394.3164,394.7313,48392.0
2021-06-18 14:05:00,418.6,418.76,418.53,418.61,33781.0,394.7219,394.8728,394.6559,394.7313,33781.0
2021-06-18 14:10:00,418.6,418.71,418.4,418.62,37560.0,394.7219,394.8256,394.5333,394.7408,37560.0
2021-06-18 14:15:00,418.63,418.67,418.47,418.54,30850.0,394.7502,394.7879,394.5993,394.6653,30850.0
2021-06-18 14:20:00,418.54,418.77,418.51,418.59,21555.0,394.6653,394.8822,394.637,394.7125,21555.0
2021-06-18 14:25:00,418.63,418.64,418.36,418.59,24032.0,394.7502,394.7596,394.4956,394.7125,24032.0
2021-06-18 14:30:00,418.59,418.63,418.33,418.34,27886.0,394.7125,394.7502,394.4673,394.4767,27886.0
2021-06-18 14:35:00,418.35,418.4,418.06,418.14,31193.0,394.4862,394.5333,394.2127,394.2881,31193.0
2021-06-18 14:40:00,418.21,418.24,417.83,417.88,23755.0,394.3541,394.3824,393.9958,394.043,23755.0
2021-06-18 14:45:00,417.9,418.03,417.83,417.86,27693.0,394.0618,394.1844,393.9958,394.0241,27693.0
2021-06-18 14:50:00,417.88,418.11,417.8,417.81,40382.0,394.043,394.2599,393.9675,393.977,40382.0
2021-06-18 14:55:00,417.81,417.83,417.51,417.66,34741.0,393.977,393.9958,393.6941,393.8355,34741.0
2021-06-18 15:00:00,417.64,418.12,417.44,417.71,71303.0,393.8167,394.2693,393.6281,393.8827,71303.0
2021-06-18 15:05:00,417.73,417.79,417.4,417.51,67670.0,393.9015,393.9581,393.5904,393.6941,67670.0
2021-06-18 15:10:00,417.51,418.05,417.44,418.0,48627.0,393.6941,394.2033,393.6281,394.1561,48627.0
2021-06-18 15:15:00,417.99,418.37,417.86,418.36,49189.0,394.1467,394.505,394.0241,394.4956,49189.0
2021-06-18 15:20:00,418.34,418.74,418.32,418.69,37206.0,394.4767,394.8539,394.4579,394.8068,37206.0
2021-06-18 15:25:00,418.69,418.71,418.33,418.34,111477.0,394.8068,394.8256,394.4673,394.4767,111477.0
2021-06-18 15:30:00,418.36,418.49,417.99,418.2,34433.0,394.4956,394.6182,394.1467,394.3447,34433.0
2021-06-18 15:35:00,418.18,418.5,418.03,418.43,32489.0,394.3259,394.6276,394.1844,394.5616,32489.0
2021-06-18 15:40:00,418.43,418.68,418.22,418.62,57033.0,394.5616,394.7973,394.3636,394.7408,57033.0
2021-06-18 15:45:00,418.63,418.73,417.85,417.86,50758.0,394.7502,394.8445,394.0147,394.0241,50758.0
2021-06-18 15:50:00,417.86,418.44,417.82,418.09,106631.0,394.0241,394.571,393.9864,394.241,106631.0
2021-06-18 15:55:00,418.1,418.1,416.48,416.81,276130.0,394.2504,394.2504,392.7228,393.034,276130.0
2021-06-21 09:30:00,418.6,418.92,417.79,417.79,91936.0,394.7219,395.0236,393.9581,393.9581,91936.0
2021-06-21 09:35:00,417.76,418.39,417.73,418.22,45064.0,393.9298,394.5239,393.9015,394.3636,45064.0
2021-06-21 09:40:00,418.23,418.6,417.97,418.6,44995.0,394.373,394.7219,394.1278,394.7219,44995.0
2021-06-21 09:45:00,418.57,418.94,418.08,418.91,52700.0,394.6936,395.0425,394.2316,395.0142,52700.0
2021-06-21 09:50:00,418.86,419.62,418.66,419.62,66690.0,394.9671,395.6837,394.7785,395.6837,66690.0
2021-06-21 09:55:00,419.65,419.81,419.53,419.64,49690.0,395.712,395.8629,395.5988,395.7026,49690.0
2021-06-21 10:00:00,419.71,420.27,419.64,420.22,78705.0,395.7686,396.2966,395.7026,396.2495,78705.0
2021-06-21 10:05:00,420.27,420.62,420.14,420.56,55456.0,396.2966,396.6267,396.1741,396.5701,55456.0
2021-06-21 10:10:00,420.54,420.58,420.08,420.27,74010.0,396.5512,396.589,396.1175,396.2966,74010.0
2021-06-21 10:15:00,420.31,420.66,420.24,420.24,39732.0,396.3344,396.6644,396.2683,396.2683,39732.0
2021-06-21 10:20:00,420.23,420.67,420.18,420.38,42893.0,396.2589,396.6738,396.2118,396.4004,42893.0
2021-06-21 10:25:00,420.4,421.01,420.37,420.9,38531.0,396.4192,396.9944,396.3909,396.8907,38531.0
2021-06-21 10:30:00,420.88,421.24,420.87,421.18,34400.0,396.8718,397.2113,396.8624,397.1547,34400.0
2021-06-21 10:35:00,421.16,421.51,421.1,421.38,44139.0,397.1359,397.4659,397.0793,397.3433,44139.0
2021-06-21 10:40:00,421.39,421.66,421.36,421.5,41736.0,397.3528,397.6073,397.3245,397.4565,41736.0
2021-06-21 10:45:00,421.51,421.73,421.51,421.55,47275.0,397.4659,397.6734,397.4659,397.5036,47275.0
2021-06-21 10:50:00,421.6,422.03,421.6,421.85,35076.0,397.5508,397.9562,397.5508,397.7865,35076.0
2021-06-21 10:55:00,421.86,422.06,421.79,421.85,29832.0,397.7959,397.9845,397.7299,397.7865,29832.0
2021-06-21 11:00:00,421.9,421.97,421.64,421.69,39501.0,397.8337,397.8997,397.5885,397.6356,39501.0
2021-06-21 11:05:00,421.71,421.91,421.55,421.65,42407.0,397.6545,397.8431,397.5036,397.5979,42407.0
2021-06-21 11:10:00,421.65,421.75,421.51,421.53,15342.0,397.5979,397.6922,397.4659,397.4848,15342.0
2021-06-21 11:15:00,421.55,421.81,421.55,421.8,17452.0,397.5036,397.7488,397.5036,397.7394,17452.0
2021-06-21 11:20:00,421.79,421.96,421.63,421.86,35344.0,397.7299,397.8902,397.5791,397.7959,35344.0
2021-06-21 11:25:00,421.87,421.95,421.65,421.67,25797.0,397.8054,397.8808,397.5979,397.6168,25797.0
2021-06-21 11:30:00,421.67,421.88,421.64,421.74,18433.0,397.6168,397.8148,397.5885,397.6828,18433.0
2021-06-21 11:35:00,421.75,422.0,421.72,421.97,29793.0,397.6922,397.928,397.6639,397.8997,29793.0
2021-06-21 11:40:00,421.97,422.1,421.84,422.0,38854.0,397.8997,398.0222,397.7771,397.928,38854.0
2021-06-21 11:45:00,422.03,422.15,422.03,422.13,24488.0,397.9562,398.0694,397.9562,398.0505,24488.0
2021-06-21 11:50:00,422.12,422.19,421.96,422.03,30167.0,398.0411,398.1071,397.8902,397.9562,30167.0
2021-06-21 11:55:00,422.02,422.16,421.89,421.99,28818.0,397.9468,398.0788,397.8242,397.9185,28818.0
2021-06-21 12:00:00,422.01,422.15,422.01,422.02,30775.0,397.9374,398.0694,397.9374,397.9468,30775.0
2021-06-21 12:05:00,422.02,422.04,421.87,421.9,132462.0,397.9468,397.9657,397.8054,397.8337,132462.0
2021-06-21 12:10:00,421.88,421.97,421.82,421.92,10656.0,397.8148,397.8997,397.7582,397.8525,10656.0
2021-06-21 12:15:00,421.94,422.03,421.9,421.92,14437.0,397.8714,397.9562,397.8337,397.8525,14437.0
2021-06-21 12:20:00,421.92,421.92,421.64,421.68,29961.0,397.8525,397.8525,397.5885,397.6262,29961.0
2021-06-21 12:25:00,421.66,421.87,421.66,421.81,12562.0,397.6073,397.8054,397.6073,397.7488,12562.0
2021-06-21 12:30:00,421.84,421.92,421.73,421.79,14900.0,397.7771,397.8525,397.6734,397.7299,14900.0
2021-06-21 12:35:00,421.81,421.92,421.78,421.82,20904.0,397.7488,397.8525,397.7205,397.7582,20904.0
2021-06-21 12:40:00,421.85,421.91,421.73,421.8,13826.0,397.7865,397.8431,397.6734,397.7394,13826.0
2021-06-21 12:45:00,421.81,422.0,421.74,421.74,31893.0,397.7488,397.928,397.6828,397.6828,31893.0
2021-06-21 12:50:00,421.71,421.88,421.68,421.75,21260.0,397.6545,397.8148,397.6262,397.6922,21260.0
2021-06-21 12:55:00,421.76,421.82,421.68,421.69,24668.0,397.7016,397.7582,397.6262,397.6356,24668.0
2021-06-21 13:00:00,421.7,421.74,421.63,421.64,21463.0,397.6451,397.6828,397.5791,397.5885,21463.0
2021-06-21 13:05:00,421.65,421.76,421.61,421.72,13992.0,397.5979,397.7016,397.5602,397.6639,13992.0
2021-06-21 13:10:00,421.7,421.93,421.68,421.81,17247.0,397.6451,397.8619,397.6262,397.7488,17247.0
2021-06-21 13:15:00,421.81,421.96,421.76,421.96,18003.0,397.7488,397.8902,397.7016,397.8902,18003.0
2021-06-21 13:20:00,421.94,421.95,421.79,421.8,21377.0,397.8714,397.8808,397.7299,397.7394,21377.0
2021-06-21 13:25:00,421.84,422.0,421.83,421.93,39168.0,397.7771,397.928,397.7677,397.8619,39168.0
2021-06-21 13:30:00,421.95,422.16,421.95,422.12,14610.0,397.8808,398.0788,397.8808,398.0411,14610.0
2021-06-21 13:35:00,422.09,422.19,422.01,422.19,19523.0,398.0128,398.1071,397.9374,398.1071,19523.0
2021-06-21 13:40:00,422.17,422.59,422.17,422.47,63160.0,398.0883,398.4843,398.0883,398.3711,63160.0
2021-06-21 13:45:00,422.46,422.75,422.45,422.72,31311.0,398.3617,398.6352,398.3523,398.6069,31311.0
2021-06-21 13:50:00,422.68,422.79,422.63,422.73,36857.0,398.5692,398.6729,398.522,398.6163,36857.0
2021-06-21 13:55:00,422.72,422.73,422.54,422.55,13356.0,398.6069,398.6163,398.4372,398.4466,13356.0
2021-06-21 14:00:00,422.58,422.71,422.33,422.39,27234.0,398.4749,398.5975,398.2391,398.2957,27234.0
2021-06-21 14:05:00,422.41,422.55,422.37,422.52,12070.0,398.3146,398.4466,398.2768,398.4183,12070.0
2021-06-21 14:10:00,422.47,422.52,422.43,422.51,25014.0,398.3711,398.4183,398.3334,398.4089,25014.0
2021-06-21 14:15:00,422.53,422.61,422.5,422.51,18342.0,398.4277,398.5032,398.3994,398.4089,18342.0
2021-06-21 14:20:00,422.45,422.52,422.37,422.39,11429.0,398.3523,398.4183,398.2768,398.2957,11429.0
2021-06-21 14:25:00,422.38,422.45,422.3,422.43,20242.0,398.2863,398.3523,398.2108,398.3334,20242.0
2021-06-21 14:30:00,422.38,422.39,422.2,422.32,12462.0,398.2863,398.2957,398.1165,398.2297,12462.0
2021-06-21 14:35:00,422.32,422.42,422.21,422.23,17486.0,398.2297,398.324,398.126,398.1448,17486.0
2021-06-21 14:40:00,422.21,422.36,422.21,422.36,21538.0,398.126,398.2674,398.126,398.2674,21538.0
2021-06-21 14:45:00,422.35,422.35,422.19,422.23,15834.0,398.258,398.258,398.1071,398.1448,15834.0
2021-06-21 14:50:00,422.2,422.44,422.16,422.4,28052.0,398.1165,398.3429,398.0788,398.3051,28052.0
2021-06-21 14:55:00,422.4,422.55,422.35,422.47,47274.0,398.3051,398.4466,398.258,398.3711,47274.0
2021-06-21 15:00:00,422.43,422.58,422.37,422.55,16781.0,398.3334,398.4749,398.2768,398.4466,16781.0
2021-06-21 15:05:00,422.55,422.76,422.53,422.72,15868.0,398.4466,398.6446,398.4277,398.6069,15868.0
2021-06-21 15:10:00,422.7,422.7,422.34,422.35,32745.0,398.588,398.588,398.2486,398.258,32745.0
2021-06-21 15:15:00,422.35,422.57,422.31,422.47,18086.0,398.258,398.4654,398.2203,398.3711,18086.0
2021-06-21 15:20:00,422.48,422.48,422.18,422.22,21134.0,398.3806,398.3806,398.0977,398.1354,21134.0
2021-06-21 15:25:00,422.22,422.43,422.13,422.43,20928.0,398.1354,398.3334,398.0505,398.3334,20928.0
2021-06-21 15:30:00,422.42,422.61,422.3,422.55,45984.0,398.324,398.5032,398.2108,398.4466,45984.0
2021-06-21 15:35:00,422.58,422.68,422.42,422.59,23854.0,398.4749,398.5692,398.324,398.4843,23854.0
2021-06-21 15:40:00,422.59,422.65,422.28,422.29,32773.0,398.4843,398.5409,398.192,398.2014,32773.0
2021-06-21 15:45:00,422.34,422.43,422.15,422.34,36156.0,398.2486,398.3334,398.0694,398.2486,36156.0
2021-06-21 15:50:00,422.37,422.78,422.24,422.76,76979.0,398.2768,398.6635,398.1543,398.6446,76979.0
2021-06-21 15:55:00,422.79,422.87,422.5,422.66,210820.0,398.6729,398.7483,398.3994,398.5503,210820.0
2021-06-22 09:30:00,422.67,422.81,422.27,422.63,71619.0,398.5597,398.6917,398.1826,398.522,71619.0
2021-06-22 09:35:00,422.71,422.73,422.18,422.33,35640.0,398.5975,398.6163,398.0977,398.2391,35640.0
2021-06-22 09:40:00,422.38,422.61,422.28,422.35,30647.0,398.2863,398.5032,398.192,398.258,30647.0
2021-06-22 09:45:00,422.45,422.94,422.37,422.44,60513.0,398.3523,398.8143,398.2768,398.3429,60513.0
2021-06-22 09:50:00,422.5,422.64,421.97,422.14,61383.0,398.3994,398.5314,397.8997,398.06,61383.0
2021-06-22 09:55:00,422.19,422.43,422.14,422.2,38113.0,398.1071,398.3334,398.06,398.1165,38113.0
2021-06-22 10:00:00,422.23,422.39,421.89,422.39,43402.0,398.1448,398.2957,397.8242,398.2957,43402.0
2021-06-22 10:05:00,422.37,422.93,422.35,422.66,60134.0,398.2768,398.8049,398.258,398.5503,60134.0
2021-06-22 10:10:00,422.67,422.73,422.49,422.7,33947.0,398.5597,398.6163,398.39,398.588,33947.0
2021-06-22 10:15:00,422.75,423.04,422.7,422.9,33339.0,398.6352,398.9086,398.588,398.7766,33339.0
2021-06-22 10:20:00,422.89,423.16,422.85,423.09,25833.0,398.7672,399.0218,398.7295,398.9558,25833.0
2021-06-22 10:25:00,423.05,423.12,422.93,423.07,28382.0,398.9181,398.9841,398.8049,398.9369,28382.0
2021-06-22 10:30:00,423.07,423.25,423.01,423.13,31522.0,398.9369,399.1067,398.8803,398.9935,31522.0
2021-06-22 10:35:00,423.16,423.24,423.1,423.22,13235.0,399.0218,399.0972,398.9652,399.0784,13235.0
2021-06-22 10:40:00,423.23,423.26,423.15,423.19,22357.0,399.0878,399.1161,399.0124,399.0501,22357.0
2021-06-22 10:45:00,423.17,423.41,423.11,423.38,25778.0,399.0312,399.2575,398.9746,399.2292,25778.0
2021-06-22 10:50:00,423.38,423.6,423.37,423.53,20093.0,399.2292,399.4367,399.2198,399.3707,20093.0
2021-06-22 10:55:00,423.54,423.7,423.48,423.69,26337.0,399.3801,399.531,399.3235,399.5216,26337.0
2021-06-22 11:00:00,423.7,423.71,423.59,423.7,17680.0,399.531,399.5404,399.4273,399.531,17680.0
2021-06-22 11:05:00,423.72,423.95,423.68,423.95,16011.0,399.5498,399.7667,399.5121,399.7667,16011.0
2021-06-22 11:10:00,423.97,424.34,423.97,424.32,30300.0,399.7856,400.1345,399.7856,400.1156,30300.0
2021-06-22 11:15:00,424.29,424.45,424.15,424.24,33760.0,400.0873,400.2382,399.9553,400.0402,33760.0
2021-06-22 11:20:00,424.2,424.35,424.15,424.26,23084.0,400.0025,400.1439,399.9553,400.059,23084.0
2021-06-22 11:25:00,424.27,424.43,424.26,424.26,18691.0,400.0685,400.2193,400.059,400.059,18691.0
2021-06-22 11:30:00,424.21,424.37,424.21,424.24,9863.0,400.0119,400.1628,400.0119,400.0402,9863.0
2021-06-22 11:35:00,424.22,424.23,423.8,424.01,49551.0,400.0213,400.0307,399.6253,399.8233,49551.0
2021-06-22 11:40:00,424.03,424.1,423.91,423.95,7639.0,399.8422,399.9082,399.729,399.7667,7639.0
2021-06-22 11:45:00,423.96,424.11,423.95,424.01,17012.0,399.7762,399.9176,399.7667,399.8233,17012.0
2021-06-22 11:50:00,424.02,424.08,423.96,423.96,23363.0,399.8327,399.8893,399.7762,399.7762,23363.0
2021-06-22 11:55:00,423.93,424.0,423.8,423.82,11762.0,399.7479,399.8139,399.6253,399.6441,11762.0
2021-06-22 12:00:00,423.86,424.11,423.86,424.05,12249.0,399.6819,399.9176,399.6819,399.861,12249.0
2021-06-22 12:05:00,424.05,424.17,424.04,424.09,15853.0,399.861,399.9742,399.8516,399.8987,15853.0
2021-06-22 12:10:00,424.09,424.17,424.09,424.11,7308.0,399.8987,399.9742,399.8987,399.9176,7308.0
2021-06-22 12:15:00,424.12,424.12,424.01,424.05,28186.0,399.927,399.927,399.8233,399.861,28186.0
2021-06-22 12:20:00,424.06,424.14,424.0,424.12,17016.0,399.8704,399.9459,399.8139,399.927,17016.0
2021-06-22 12:25:00,424.13,424.29,424.12,424.27,17143.0,399.9365,400.0873,399.927,400.0685,17143.0
2021-06-22 12:30:00,424.26,424.26,424.01,424.06,13161.0,400.059,400.059,399.8233,399.8704,13161.0
2021-06-22 12:35:00,424.05,424.12,424.04,424.06,37165.0,399.861,399.927,399.8516,399.8704,37165.0
2021-06-22 12:40:00,424.09,424.15,424.0,424.1,16615.0,399.8987,399.9553,399.8139,399.9082,16615.0
2021-06-22 12:45:00,424.11,424.24,424.07,424.2,9074.0,399.9176,400.0402,399.8799,400.0025,9074.0
2021-06-22 12:50:00,424.23,424.28,424.16,424.17,12649.0,400.0307,400.0779,399.9647,399.9742,12649.0
2021-06-22 12:55:00,424.17,424.2,424.09,424.12,8644.0,399.9742,400.0025,399.8987,399.927,8644.0
2021-06-22 13:00:00,424.11,424.17,424.08,424.12,7452.0,399.9176,399.9742,399.8893,399.927,7452.0
2021-06-22 13:05:00,424.14,424.29,424.06,424.24,7447.0,399.9459,400.0873,399.8704,400.0402,7447.0
2021-06-22 13:10:00,424.26,424.36,424.23,424.27,11310.0,400.059,400.1533,400.0307,400.0685,11310.0
2021-06-22 13:15:00,424.25,424.25,424.01,424.03,21023.0,400.0496,400.0496,399.8233,399.8422,21023.0
2021-06-22 13:20:00,424.01,424.16,423.99,424.16,11929.0,399.8233,399.9647,399.8044,399.9647,11929.0
2021-06-22 13:25:00,424.17,424.3,424.14,424.23,14429.0,399.9742,400.0968,399.9459,400.0307,14429.0
2021-06-22 13:30:00,424.25,424.25,424.14,424.19,15595.0,400.0496,400.0496,399.9459,399.993,15595.0
2021-06-22 13:35:00,424.2,424.28,424.19,424.24,15121.0,400.0025,400.0779,399.993,400.0402,15121.0
2021-06-22 13:40:00,424.23,424.28,424.22,424.23,20041.0,400.0307,400.0779,400.0213,400.0307,20041.0
2021-06-22 13:45:00,424.26,424.31,424.19,424.29,9314.0,400.059,400.1062,399.993,400.0873,9314.0
2021-06-22 13:50:00,424.3,424.3,424.25,424.29,5321.0,400.0968,400.0968,400.0496,400.0873,5321.0
2021-06-22 13:55:00,424.28,424.29,424.17,424.25,27030.0,400.0779,400.0873,399.9742,400.0496,27030.0
2021-06-22 14:00:00,424.26,424.27,424.05,424.2,26089.0,400.059,400.0685,399.861,400.0025,26089.0
2021-06-22 14:05:00,424.17,424.18,424.09,424.13,7156.0,399.9742,399.9836,399.8987,399.9365,7156.0
2021-06-22 14:10:00,424.12,424.22,424.06,424.22,30109.0,399.927,400.0213,399.8704,400.0213,30109.0
2021-06-22 14:15:00,424.22,424.29,424.14,424.26,18357.0,400.0213,400.0873,399.9459,400.059,18357.0
2021-06-22 14:20:00,424.28,424.34,424.21,424.34,15684.0,400.0779,400.1345,400.0119,400.1345,15684.0
2021-06-22 14:25:00,424.32,424.44,424.2,424.32,12894.0,400.1156,400.2288,400.0025,400.1156,12894.0
2021-06-22 14:30:00,424.28,424.45,424.26,424.45,8621.0,400.0779,400.2382,400.059,400.2382,8621.0
2021-06-22 14:35:00,424.43,424.71,424.28,424.71,38447.0,400.2193,400.4834,400.0779,400.4834,38447.0
2021-06-22 14:40:00,424.7,424.75,424.56,424.58,20460.0,400.4739,400.5211,400.3419,400.3608,20460.0
2021-06-22 14:45:00,424.57,424.65,424.43,424.46,8956.0,400.3514,400.4268,400.2193,400.2476,8956.0
2021-06-22 14:50:00,424.45,424.7,424.41,424.7,19483.0,400.2382,400.4739,400.2005,400.4739,19483.0
2021-06-22 14:55:00,424.71,424.84,424.68,424.72,27519.0,400.4834,400.606,400.4551,400.4928,27519.0
2021-06-22 15:00:00,424.72,425.06,424.72,425.06,24920.0,400.4928,400.8134,400.4928,400.8134,24920.0
2021-06-22 15:05:00,425.07,425.24,424.91,425.21,22942.0,400.8228,400.9831,400.672,400.9548,22942.0
2021-06-22 15:10:00,425.19,425.43,425.18,425.36,50474.0,400.936,401.1623,400.9266,401.0963,50474.0
2021-06-22 15:15:00,425.43,425.44,425.22,425.36,51439.0,401.1623,401.1717,400.9643,401.0963,51439.0
2021-06-22 15:20:00,425.36,425.61,425.36,425.58,21554.0,401.0963,401.332,401.0963,401.3037,21554.0
2021-06-22 15:25:00,425.61,425.79,425.59,425.66,23496.0,401.332,401.5018,401.3132,401.3792,23496.0
2021-06-22 15:30:00,425.66,425.79,425.46,425.58,26927.0,401.3792,401.5018,401.1906,401.3037,26927.0
2021-06-22 15:35:00,425.56,425.6,425.31,425.43,15406.0,401.2849,401.3226,401.0491,401.1623,15406.0
2021-06-22 15:40:00,425.43,425.49,425.2,425.2,41235.0,401.1623,401.2189,400.9454,400.9454,41235.0
2021-06-22 15:45:00,425.2,425.3,425.08,425.12,110457.0,400.9454,401.0397,400.8323,400.87,110457.0
2021-06-22 15:50:00,425.08,425.21,424.82,425.21,85950.0,400.8323,400.9548,400.5871,400.9548,85950.0
2021-06-22 15:55:00,425.21,425.25,424.79,424.86,200470.0,400.9548,400.9926,400.5588,400.6248,200470.0
2021-06-23 09:30:00,424.97,425.6,424.89,425.35,157261.0,400.7285,401.3226,400.6531,401.0869,157261.0
2021-06-23 09:35:00,425.37,425.37,425.08,425.09,14909.0,401.1057,401.1057,400.8323,400.8417,14909.0
2021-06-23 09:40:00,425.06,425.35,425.03,425.35,6889.0,400.8134,401.0869,400.7851,401.0869,6889.0
2021-06-23 09:45:00,425.47,425.55,425.2,425.29,45983.0,401.2,401.2755,400.9454,401.0303,45983.0
2021-06-23 09:50:00,425.31,425.33,424.96,425.01,39148.0,401.0491,401.068,400.7191,400.7663,39148.0
2021-06-23 09:55:00,425.01,425.57,425.01,425.48,18174.0,400.7663,401.2943,400.7663,401.2094,18174.0
2021-06-23 10:00:00,425.46,425.61,425.12,425.32,32982.0,401.1906,401.332,400.87,401.0586,32982.0
2021-06-23 10:05:00,425.34,425.63,425.32,425.56,20979.0,401.0774,401.3509,401.0586,401.2849,20979.0
2021-06-23 10:10:00,425.52,425.66,425.42,425.65,46352.0,401.2472,401.3792,401.1529,401.3697,46352.0
2021-06-23 10:15:00,425.66,425.85,425.63,425.79,30739.0,401.3792,401.5583,401.3509,401.5018,30739.0
2021-06-23 10:20:00,425.8,425.86,425.6,425.64,17894.0,401.5112,401.5678,401.3226,401.3603,17894.0
2021-06-23 10:25:00,425.63,425.72,425.45,425.47,27901.0,401.3509,401.4358,401.1812,401.2,27901.0
2021-06-23 10:30:00,425.49,425.53,425.16,425.34,24880.0,401.2189,401.2566,400.9077,401.0774,24880.0
2021-06-23 10:35:00,425.36,425.36,425.14,425.17,13316.0,401.0963,401.0963,400.8888,400.9171,13316.0
2021-06-23 10:40:00,425.15,425.28,425.14,425.25,9532.0,400.8983,401.0209,400.8888,400.9926,9532.0
2021-06-23 10:45:00,425.24,425.33,425.09,425.17,12460.0,400.9831,401.068,400.8417,400.9171,12460.0
2021-06-23 10:50:00,425.16,425.38,425.08,425.3,21968.0,400.9077,401.1151,400.8323,401.0397,21968.0
2021-06-23 10:55:00,425.32,425.39,425.24,425.39,13116.0,401.0586,401.1246,400.9831,401.1246,13116.0
2021-06-23 11:00:00,425.39,425.52,424.88,424.89,37495.0,401.1246,401.2472,400.6437,400.6531,37495.0
2021-06-23 11:05:00,424.88,424.92,424.81,424.81,31197.0,400.6437,400.6814,400.5777,400.5777,31197.0
2021-06-23 11:10:00,424.81,425.0,424.8,425.0,28659.0,400.5777,400.7568,400.5682,400.7568,28659.0
2021-06-23 11:15:00,424.99,425.0,424.91,424.95,13285.0,400.7474,400.7568,400.672,400.7097,13285.0
2021-06-23 11:20:00,424.96,425.12,424.89,425.05,19119.0,400.7191,400.87,400.6531,400.804,19119.0
2021-06-23 11:25:00,425.07,425.17,424.96,425.03,7843.0,400.8228,400.9171,400.7191,400.7851,7843.0
2021-06-23 11:30:00,425.04,425.07,424.78,424.78,15068.0,400.7945,400.8228,400.5494,400.5494,15068.0
2021-06-23 11:35:00,424.8,425.0,424.76,424.94,23300.0,400.5682,400.7568,400.5305,400.7002,23300.0
2021-06-23 11:40:00,424.91,425.09,424.91,425.04,20522.0,400.672,400.8417,400.672,400.7945,20522.0
2021-06-23 11:45:00,425.04,425.09,424.99,425.04,20803.0,400.7945,400.8417,400.7474,400.7945,20803.0
2021-06-23 11:50:00,425.04,425.16,425.01,425.16,24009.0,400.7945,400.9077,400.7663,400.9077,24009.0
2021-06-23 11:55:00,425.16,425.17,425.06,425.12,19626.0,400.9077,400.9171,400.8134,400.87,19626.0
2021-06-23 12:00:00,425.11,425.17,425.01,425.15,15342.0,400.8606,400.9171,400.7663,400.8983,15342.0
2021-06-23 12:05:00,425.14,425.26,425.11,425.22,28118.0,400.8888,401.002,400.8606,400.9643,28118.0
2021-06-23 12:10:00,425.22,425.26,425.17,425.19,22016.0,400.9643,401.002,400.9171,400.936,22016.0
2021-06-23 12:15:00,425.19,425.19,425.12,425.16,22060.0,400.936,400.936,400.87,400.9077,22060.0
2021-06-23 12:20:00,425.18,425.26,425.13,425.19,14438.0,400.9266,401.002,400.8794,400.936,14438.0
2021-06-23 12:25:00,425.18,425.24,425.17,425.2,9079.0,400.9266,400.9831,400.9171,400.9454,9079.0
2021-06-23 12:30:00,425.19,425.2,425.06,425.11,14902.0,400.936,400.9454,400.8134,400.8606,14902.0
2021-06-23 12:35:00,425.11,425.12,424.56,424.6,21753.0,400.8606,400.87,400.3419,400.3796,21753.0
2021-06-23 12:40:00,424.56,424.99,424.52,424.99,34450.0,400.3419,400.7474,400.3042,400.7474,34450.0
2021-06-23 12:45:00,424.95,424.95,424.8,424.91,10284.0,400.7097,400.7097,400.5682,400.672,10284.0
2021-06-23 12:50:00,424.94,425.02,424.94,424.97,8625.0,400.7002,400.7757,400.7002,400.7285,8625.0
2021-06-23 12:55:00,424.96,424.99,424.84,424.96,14631.0,400.7191,400.7474,400.606,400.7191,14631.0
2021-06-23 13:00:00,424.99,425.03,424.9,424.98,20740.0,400.7474,400.7851,400.6625,400.738,20740.0
2021-06-23 13:05:00,425.0,425.19,424.97,425.13,15263.0,400.7568,400.936,400.7285,400.8794,15263.0
2021-06-23 13:10:00,425.14,425.3,425.13,425.3,11163.0,400.8888,401.0397,400.8794,401.0397,11163.0
2021-06-23 13:15:00,425.3,425.37,425.29,425.31,8467.0,401.0397,401.1057,401.0303,401.0491,8467.0
2021-06-23 13:20:00,425.31,425.4,425.29,425.35,16691.0,401.0491,401.134,401.0303,401.0869,16691.0
2021-06-23 13:25:00,425.36,425.41,425.32,425.36,11497.0,401.0963,401.1434,401.0586,401.0963,11497.0
2021-06-23 13:30:00,425.34,425.41,425.34,425.38,9316.0,401.0774,401.1434,401.0774,401.1151,9316.0
2021-06-23 13:35:00,425.41,425.42,425.28,425.29,9606.0,401.1434,401.1529,401.0209,401.0303,9606.0
2021-06-23 13:40:00,425.3,425.32,425.22,425.27,14916.0,401.0397,401.0586,400.9643,401.0114,14916.0
2021-06-23 13:45:00,425.28,425.33,425.21,425.24,7809.0,401.0209,401.068,400.9548,400.9831,7809.0
2021-06-23 13:50:00,425.27,425.38,425.26,425.37,4827.0,401.0114,401.1151,401.002,401.1057,4827.0
2021-06-23 13:55:00,425.35,425.41,425.27,425.39,7549.0,401.0869,401.1434,401.0114,401.1246,7549.0
2021-06-23 14:00:00,425.33,425.38,425.15,425.15,41654.0,401.068,401.1151,400.8983,400.8983,41654.0
2021-06-23 14:05:00,425.2,425.28,425.16,425.27,22575.0,400.9454,401.0209,400.9077,401.0114,22575.0
2021-06-23 14:10:00,425.25,425.32,425.23,425.28,22069.0,400.9926,401.0586,400.9737,401.0209,22069.0
2021-06-23 14:15:00,425.28,425.28,425.09,425.19,9441.0,401.0209,401.0209,400.8417,400.936,9441.0
2021-06-23 14:20:00,425.2,425.2,425.04,425.09,22858.0,400.9454,400.9454,400.7945,400.8417,22858.0
2021-06-23 14:25:00,425.12,425.22,425.04,425.1,10887.0,400.87,400.9643,400.7945,400.8511,10887.0
2021-06-23 14:30:00,425.04,425.15,425.01,425.15,9157.0,400.7945,400.8983,400.7663,400.8983,9157.0
2021-06-23 14:35:00,425.17,425.25,425.09,425.25,9987.0,400.9171,400.9926,400.8417,400.9926,9987.0
2021-06-23 14:40:00,425.24,425.25,425.02,425.11,23454.0,400.9831,400.9926,400.7757,400.8606,23454.0
2021-06-23 14:45:00,425.1,425.17,425.09,425.09,3302.0,400.8511,400.9171,400.8417,400.8417,3302.0
2021-06-23 14:50:00,425.11,425.12,425.05,425.1,12511.0,400.8606,400.87,400.804,400.8511,12511.0
2021-06-23 14:55:00,425.12,425.26,425.1,425.21,12031.0,400.87,401.002,400.8511,400.9548,12031.0
2021-06-23 15:00:00,425.23,425.25,425.16,425.19,12562.0,400.9737,400.9926,400.9077,400.936,12562.0
2021-06-23 15:05:00,425.16,425.22,425.03,425.1,12219.0,400.9077,400.9643,400.7851,400.8511,12219.0
2021-06-23 15:10:00,425.12,425.28,425.11,425.24,29644.0,400.87,401.0209,400.8606,400.9831,29644.0
2021-06-23 15:15:00,425.22,425.23,425.14,425.18,16095.0,400.9643,400.9737,400.8888,400.9266,16095.0
2021-06-23 15:20:00,425.24,425.33,425.19,425.32,21905.0,400.9831,401.068,400.936,401.0586,21905.0
2021-06-23 15:25:00,425.32,425.63,425.26,425.52,38208.0,401.0586,401.3509,401.002,401.2472,38208.0
2021-06-23 15:30:00,425.51,425.54,425.38,425.38,18547.0,401.2377,401.266,401.1151,401.1151,18547.0
2021-06-23 15:35:00,425.38,425.39,425.19,425.22,27358.0,401.1151,401.1246,400.936,400.9643,27358.0
2021-06-23 15:40:00,425.2,425.25,425.09,425.11,32473.0,400.9454,400.9926,400.8417,400.8606,32473.0
2021-06-23 15:45:00,425.08,425.11,424.66,424.74,58745.0,400.8323,400.8606,400.4362,400.5117,58745.0
2021-06-23 15:50:00,424.75,424.75,424.48,424.56,113532.0,400.5211,400.5211,400.2665,400.3419,113532.0
2021-06-23 15:55:00,424.57,424.58,424.33,424.41,102979.0,400.3514,400.3608,400.125,400.2005,102979.0
2021-06-24 09:30:00,426.69,426.9,426.55,426.68,94056.0,402.3504,402.5484,402.2184,402.341,94056.0
2021-06-24 09:35:00,426.72,426.87,426.61,426.69,115180.0,402.3787,402.5202,402.275,402.3504,115180.0
2021-06-24 09:40:00,426.73,427.1,426.66,426.77,48347.0,402.3881,402.737,402.3221,402.4259,48347.0
2021-06-24 09:45:00,426.82,427.03,426.78,426.99,51715.0,402.473,402.671,402.4353,402.6333,51715.0
2021-06-24 09:50:00,427.0,427.05,426.83,426.93,176957.0,402.6427,402.6899,402.4824,402.5767,176957.0
2021-06-24 09:55:00,426.95,427.03,426.6,426.74,78821.0,402.5956,402.671,402.2656,402.3976,78821.0
2021-06-24 10:00:00,426.77,426.9,426.58,426.83,40170.0,402.4259,402.5484,402.2467,402.4824,40170.0
2021-06-24 10:05:00,426.84,427.06,426.77,426.77,75874.0,402.4919,402.6993,402.4259,402.4259,75874.0
2021-06-24 10:10:00,426.78,426.86,426.69,426.76,37973.0,402.4353,402.5107,402.3504,402.4164,37973.0
2021-06-24 10:15:00,426.76,427.04,426.76,427.0,79662.0,402.4164,402.6805,402.4164,402.6427,79662.0
2021-06-24 10:20:00,427.0,427.28,427.0,427.22,126435.0,402.6427,402.9068,402.6427,402.8502,126435.0
2021-06-24 10:25:00,427.23,427.29,427.18,427.29,180701.0,402.8596,402.9162,402.8125,402.9162,180701.0
2021-06-24 10:30:00,427.29,427.33,427.12,427.32,56591.0,402.9162,402.9539,402.7559,402.9445,56591.0
2021-06-24 10:35:00,427.29,427.3,427.21,427.28,27928.0,402.9162,402.9256,402.8408,402.9068,27928.0
2021-06-24 10:40:00,427.27,427.35,427.22,427.31,42361.0,402.8973,402.9728,402.8502,402.9351,42361.0
2021-06-24 10:45:00,427.31,427.31,427.07,427.11,19699.0,402.9351,402.9351,402.7087,402.7465,19699.0
2021-06-24 10:50:00,427.15,427.17,426.81,426.84,73994.0,402.7842,402.803,402.4636,402.4919,73994.0
2021-06-24 10:55:00,426.83,426.95,426.81,426.82,27144.0,402.4824,402.5956,402.4636,402.473,27144.0
2021-06-24 11:00:00,426.83,426.99,426.83,426.94,22717.0,402.4824,402.6333,402.4824,402.5862,22717.0
2021-06-24 11:05:00,426.92,427.01,426.88,427.0,19805.0,402.5673,402.6522,402.5296,402.6427,19805.0
2021-06-24 11:10:00,426.99,427.0,426.85,426.87,13556.0,402.6333,402.6427,402.5013,402.5202,13556.0
2021-06-24 11:15:00,426.89,426.91,426.68,426.77,23848.0,402.539,402.5579,402.341,402.4259,23848.0
2021-06-24 11:20:00,426.76,426.78,426.63,426.73,19858.0,402.4164,402.4353,402.2938,402.3881,19858.0
2021-06-24 11:25:00,426.73,426.79,426.67,426.77,19748.0,402.3881,402.4447,402.3316,402.4259,19748.0
2021-06-24 11:30:00,426.8,426.91,426.76,426.8,28807.0,402.4541,402.5579,402.4164,402.4541,28807.0
2021-06-24 11:35:00,426.82,426.86,426.68,426.68,19226.0,402.473,402.5107,402.341,402.341,19226.0
2021-06-24 11:40:00,426.68,426.76,426.44,426.68,46306.0,402.341,402.4164,402.1147,402.341,46306.0
2021-06-24 11:45:00,426.67,426.78,426.62,426.76,17482.0,402.3316,402.4353,402.2844,402.4164,17482.0
2021-06-24 11:50:00,426.77,426.84,426.61,426.62,12681.0,402.4259,402.4919,402.275,402.2844,12681.0
2021-06-24 11:55:00,426.62,426.7,426.57,426.6,16267.0,402.2844,402.3599,402.2373,402.2656,16267.0
2021-06-24 12:00:00,426.62,426.68,426.6,426.64,16298.0,402.2844,402.341,402.2656,402.3033,16298.0
2021-06-24 12:05:00,426.66,426.73,426.65,426.7,27817.0,402.3221,402.3881,402.3127,402.3599,27817.0
2021-06-24 12:10:00,426.7,426.88,426.69,426.77,27814.0,402.3599,402.5296,402.3504,402.4259,27814.0
2021-06-24 12:15:00,426.77,426.88,426.74,426.85,21885.0,402.4259,402.5296,402.3976,402.5013,21885.0
2021-06-24 12:20:00,426.83,426.98,426.83,426.97,21212.0,402.4824,402.6239,402.4824,402.6145,21212.0
2021-06-24 12:25:00,426.96,426.97,426.79,426.8,22713.0,402.605,402.6145,402.4447,402.4541,22713.0
2021-06-24 12:30:00,426.81,426.85,426.7,426.77,18362.0,402.4636,402.5013,402.3599,402.4259,18362.0
2021-06-24 12:35:00,426.79,426.97,426.77,426.9,24177.0,402.4447,402.6145,402.4259,402.5484,24177.0
2021-06-24 12:40:00,426.9,427.23,426.9,427.04,244515.0,402.5484,402.8596,402.5484,402.6805,244515.0
2021-06-24 12:45:00,427.04,427.25,426.93,426.96,233093.0,402.6805,402.8785,402.5767,402.605,233093.0
2021-06-24 12:50:00,426.93,427.09,426.9,427.07,13173.0,402.5767,402.7276,402.5484,402.7087,13173.0
2021-06-24 12:55:00,427.1,427.1,426.92,427.03,26407.0,402.737,402.737,402.5673,402.671,26407.0
2021-06-24 13:00:00,427.03,427.18,427.01,427.16,18626.0,402.671,402.8125,402.6522,402.7936,18626.0
2021-06-24 13:05:00,427.17,427.21,427.13,427.17,10026.0,402.803,402.8408,402.7653,402.803,10026.0
2021-06-24 13:10:00,427.13,427.36,427.11,427.35,69427.0,402.7653,402.9822,402.7465,402.9728,69427.0
2021-06-24 13:15:00,427.34,427.36,426.95,426.95,48768.0,402.9633,402.9822,402.5956,402.5956,48768.0
2021-06-24 13:20:00,426.95,427.0,426.75,426.94,37569.0,402.5956,402.6427,402.407,402.5862,37569.0
2021-06-24 13:25:00,426.91,426.99,426.86,426.87,6970.0,402.5579,402.6333,402.5107,402.5202,6970.0
2021-06-24 13:30:00,426.87,426.93,426.83,426.93,9661.0,402.5202,402.5767,402.4824,402.5767,9661.0
2021-06-24 13:35:00,426.94,426.96,426.79,426.88,81167.0,402.5862,402.605,402.4447,402.5296,81167.0
2021-06-24 13:40:00,426.84,426.91,426.81,426.85,12855.0,402.4919,402.5579,402.4636,402.5013,12855.0
2021-06-24 13:45:00,426.78,426.85,426.69,426.7,21329.0,402.4353,402.5013,402.3504,402.3599,21329.0
2021-06-24 13:50:00,426.72,426.91,426.61,426.91,28350.0,402.3787,402.5579,402.275,402.5579,28350.0
2021-06-24 13:55:00,426.91,427.0,426.87,426.97,24089.0,402.5579,402.6427,402.5202,402.6145,24089.0
2021-06-24 14:00:00,426.98,427.05,426.96,427.02,16135.0,402.6239,402.6899,402.605,402.6616,16135.0
2021-06-24 14:05:00,427.03,427.11,427.0,427.03,33596.0,402.671,402.7465,402.6427,402.671,33596.0
2021-06-24 14:10:00,427.03,427.18,427.03,427.07,16188.0,402.671,402.8125,402.671,402.7087,16188.0
2021-06-24 14:15:00,427.06,427.08,426.98,427.07,14671.0,402.6993,402.7182,402.6239,402.7087,14671.0
2021-06-24 14:20:00,427.05,427.21,427.05,427.17,28998.0,402.6899,402.8408,402.6899,402.803,28998.0
2021-06-24 14:25:00,427.16,427.29,427.15,427.25,14629.0,402.7936,402.9162,402.7842,402.8785,14629.0
2021-06-24 14:30:00,427.25,427.37,427.17,427.36,30973.0,402.8785,402.9916,402.803,402.9822,30973.0
2021-06-24 14:35:00,427.34,427.38,427.3,427.36,33273.0,402.9633,403.0011,402.9256,402.9822,33273.0
2021-06-24 14:40:00,427.35,427.36,427.24,427.32,27454.0,402.9728,402.9822,402.869,402.9445,27454.0
2021-06-24 14:45:00,427.31,427.38,427.13,427.17,40531.0,402.9351,403.0011,402.7653,402.803,40531.0
2021-06-24 14:50:00,427.19,427.29,427.11,427.22,23378.0,402.8219,402.9162,402.7465,402.8502,23378.0
2021-06-24 14:55:00,427.2,427.26,427.16,427.22,19720.0,402.8313,402.8879,402.7936,402.8502,19720.0
2021-06-24 15:00:00,427.21,427.25,427.02,427.03,22497.0,402.8408,402.8785,402.6616,402.671,22497.0
2021-06-24 15:05:00,427.02,427.16,427.02,427.04,29738.0,402.6616,402.7936,402.6616,402.6805,29738.0
2021-06-24 15:10:00,427.03,427.23,427.0,427.23,124560.0,402.671,402.8596,402.6427,402.8596,124560.0
2021-06-24 15:15:00,427.23,427.24,427.03,427.09,27774.0,402.8596,402.869,402.671,402.7276,27774.0
2021-06-24 15:20:00,427.05,427.16,426.89,426.91,36228.0,402.6899,402.7936,402.539,402.5579,36228.0
2021-06-24 15:25:00,426.9,426.96,426.79,426.86,30026.0,402.5484,402.605,402.4447,402.5107,30026.0
2021-06-24 15:30:00,426.82,426.93,426.69,426.86,41206.0,402.473,402.5767,402.3504,402.5107,41206.0
2021-06-24 15:35:00,426.85,426.95,426.71,426.75,46064.0,402.5013,402.5956,402.3693,402.407,46064.0
2021-06-24 15:40:00,426.75,427.0,426.72,426.96,69591.0,402.407,402.6427,402.3787,402.605,69591.0
2021-06-24 15:45:00,426.95,427.05,426.91,426.92,45008.0,402.5956,402.6899,402.5579,402.5673,45008.0
2021-06-24 15:50:00,426.92,427.19,426.89,427.07,66924.0,402.5673,402.8219,402.539,402.7087,66924.0
2021-06-24 15:55:00,427.07,427.07,426.77,426.9,188094.0,402.7087,402.7087,402.4259,402.5484,188094.0
2021-06-25 09:30:00,427.76,427.92,427.65,427.67,196291.0,403.3594,403.5103,403.2557,403.2745,196291.0
2021-06-25 09:35:00,427.64,427.66,427.4,427.65,17734.0,403.2462,403.2651,403.0199,403.2557,17734.0
2021-06-25 09:40:00,427.73,427.85,427.6,427.64,33130.0,403.3311,403.4443,403.2085,403.2462,33130.0
2021-06-25 09:45:00,427.67,427.86,427.64,427.75,19605.0,403.2745,403.4537,403.2462,403.35,19605.0
2021-06-25 09:50:00,427.76,427.86,427.74,427.8,12533.0,403.3594,403.4537,403.3405,403.3971,12533.0
2021-06-25 09:55:00,427.78,427.85,427.46,427.67,36463.0,403.3782,403.4443,403.0765,403.2745,36463.0
2021-06-25 10:00:00,427.67,427.84,427.44,427.82,22883.0,403.2745,403.4348,403.0576,403.416,22883.0
2021-06-25 10:05:00,427.88,428.04,427.8,427.89,29465.0,403.4725,403.6234,403.3971,403.482,29465.0
2021-06-25 10:10:00,427.92,428.02,427.79,428.02,10766.0,403.5103,403.6046,403.3877,403.6046,10766.0
2021-06-25 10:15:00,428.05,428.18,427.95,428.14,20953.0,403.6328,403.7554,403.5385,403.7177,20953.0
2021-06-25 10:20:00,428.13,428.17,428.09,428.16,10687.0,403.7083,403.746,403.6706,403.7366,10687.0
2021-06-25 10:25:00,428.14,428.31,428.12,428.17,39832.0,403.7177,403.878,403.6989,403.746,39832.0
2021-06-25 10:30:00,428.21,428.27,428.12,428.16,48027.0,403.7837,403.8403,403.6989,403.7366,48027.0
2021-06-25 10:35:00,428.16,428.18,427.97,427.97,69626.0,403.7366,403.7554,403.5574,403.5574,69626.0
2021-06-25 10:40:00,427.98,428.04,427.89,427.89,54732.0,403.5668,403.6234,403.482,403.482,54732.0
2021-06-25 10:45:00,427.89,427.96,427.87,427.95,123690.0,403.482,403.548,403.4631,403.5385,123690.0
2021-06-25 10:50:00,427.95,427.96,427.77,427.79,22594.0,403.5385,403.548,403.3688,403.3877,22594.0
2021-06-25 10:55:00,427.81,427.81,427.7,427.74,18079.0,403.4065,403.4065,403.3028,403.3405,18079.0
2021-06-25 11:00:00,427.75,427.81,427.7,427.77,14648.0,403.35,403.4065,403.3028,403.3688,14648.0
2021-06-25 11:05:00,427.8,427.88,427.72,427.88,11045.0,403.3971,403.4725,403.3217,403.4725,11045.0
2021-06-25 11:10:00,427.88,428.03,427.83,428.02,23667.0,403.4725,403.614,403.4254,403.6046,23667.0
2021-06-25 11:15:00,427.99,428.04,427.93,428.0,7983.0,403.5763,403.6234,403.5197,403.5857,7983.0
2021-06-25 11:20:00,427.99,428.14,427.99,428.06,11604.0,403.5763,403.7177,403.5763,403.6423,11604.0
2021-06-25 11:25:00,428.05,428.14,428.04,428.14,14472.0,403.6328,403.7177,403.6234,403.7177,14472.0
2021-06-25 11:30:00,428.14,428.19,428.04,428.19,22668.0,403.7177,403.7649,403.6234,403.7649,22668.0
2021-06-25 11:35:00,428.18,428.19,428.09,428.09,14578.0,403.7554,403.7649,403.6706,403.6706,14578.0
2021-06-25 11:40:00,428.1,428.18,428.05,428.06,13775.0,403.68,403.7554,403.6328,403.6423,13775.0
2021-06-25 11:45:00,428.07,428.1,428.02,428.05,11804.0,403.6517,403.68,403.6046,403.6328,11804.0
2021-06-25 11:50:00,428.04,428.07,427.98,428.07,31746.0,403.6234,403.6517,403.5668,403.6517,31746.0
2021-06-25 11:55:00,428.07,428.17,428.07,428.13,18575.0,403.6517,403.746,403.6517,403.7083,18575.0
2021-06-25 12:00:00,428.14,428.14,428.06,428.11,6901.0,403.7177,403.7177,403.6423,403.6894,6901.0
2021-06-25 12:05:00,428.08,428.18,428.08,428.18,7536.0,403.6611,403.7554,403.6611,403.7554,7536.0
2021-06-25 12:10:00,428.17,428.18,428.07,428.14,10861.0,403.746,403.7554,403.6517,403.7177,10861.0
2021-06-25 12:15:00,428.15,428.18,428.11,428.18,4634.0,403.7271,403.7554,403.6894,403.7554,4634.0
2021-06-25 12:20:00,428.21,428.21,428.09,428.12,9177.0,403.7837,403.7837,403.6706,403.6989,9177.0
2021-06-25 12:25:00,428.13,428.13,427.93,427.94,8635.0,403.7083,403.7083,403.5197,403.5291,8635.0
2021-06-25 12:30:00,427.95,428.11,427.94,428.08,4385.0,403.5385,403.6894,403.5291,403.6611,4385.0
2021-06-25 12:35:00,428.05,428.1,427.99,428.08,8818.0,403.6328,403.68,403.5763,403.6611,8818.0
2021-06-25 12:40:00,428.11,428.16,428.1,428.14,7166.0,403.6894,403.7366,403.68,403.7177,7166.0
2021-06-25 12:45:00,428.14,428.14,428.05,428.06,10309.0,403.7177,403.7177,403.6328,403.6423,10309.0
2021-06-25 12:50:00,428.07,428.13,428.04,428.13,6902.0,403.6517,403.7083,403.6234,403.7083,6902.0
2021-06-25 12:55:00,428.15,428.15,428.03,428.11,3635.0,403.7271,403.7271,403.614,403.6894,3635.0
2021-06-25 13:00:00,428.13,428.15,428.0,428.04,25844.0,403.7083,403.7271,403.5857,403.6234,25844.0
2021-06-25 13:05:00,428.06,428.11,427.99,428.02,7981.0,403.6423,403.6894,403.5763,403.6046,7981.0
2021-06-25 13:10:00,428.01,428.01,427.89,427.92,15721.0,403.5951,403.5951,403.482,403.5103,15721.0
2021-06-25 13:15:00,427.93,428.03,427.93,428.0,5679.0,403.5197,403.614,403.5197,403.5857,5679.0
2021-06-25 13:20:00,427.99,428.07,427.95,428.01,5225.0,403.5763,403.6517,403.5385,403.5951,5225.0
2021-06-25 13:25:00,428.03,428.04,427.93,428.02,15620.0,403.614,403.6234,403.5197,403.6046,15620.0
2021-06-25 13:30:00,427.99,428.0,427.83,427.86,10273.0,403.5763,403.5857,403.4254,403.4537,10273.0
2021-06-25 13:35:00,427.86,427.86,427.8,427.83,8712.0,403.4537,403.4537,403.3971,403.4254,8712.0
2021-06-25 13:40:00,427.84,427.96,427.8,427.94,4909.0,403.4348,403.548,403.3971,403.5291,4909.0
2021-06-25 13:45:00,427.95,428.03,427.94,428.0,14417.0,403.5385,403.614,403.5291,403.5857,14417.0
2021-06-25 13:50:00,428.0,428.09,427.96,428.08,17566.0,403.5857,403.6706,403.548,403.6611,17566.0
2021-06-25 13:55:00,428.1,428.15,428.06,428.06,16562.0,403.68,403.7271,403.6423,403.6423,16562.0
2021-06-25 14:00:00,428.1,428.1,427.99,428.07,17262.0,403.68,403.68,403.5763,403.6517,17262.0
2021-06-25 14:05:00,428.07,428.14,428.04,428.11,25499.0,403.6517,403.7177,403.6234,403.6894,25499.0
2021-06-25 14:10:00,428.1,428.18,428.05,428.16,11383.0,403.68,403.7554,403.6328,403.7366,11383.0
2021-06-25 14:15:00,428.17,428.21,428.12,428.2,10896.0,403.746,403.7837,403.6989,403.7743,10896.0
2021-06-25 14:20:00,428.2,428.26,428.19,428.22,13001.0,403.7743,403.8309,403.7649,403.7931,13001.0
2021-06-25 14:25:00,428.22,428.25,428.18,428.22,14326.0,403.7931,403.8214,403.7554,403.7931,14326.0
2021-06-25 14:30:00,428.2,428.26,428.14,428.23,119515.0,403.7743,403.8309,403.7177,403.8026,119515.0
2021-06-25 14:35:00,428.22,428.31,428.21,428.29,94969.0,403.7931,403.878,403.7837,403.8592,94969.0
2021-06-25 14:40:00,428.31,428.4,428.22,428.32,107232.0,403.878,403.9629,403.7931,403.8874,107232.0
2021-06-25 14:45:00,428.34,428.36,428.22,428.26,65253.0,403.9063,403.9252,403.7931,403.8309,65253.0
2021-06-25 14:50:00,428.26,428.36,428.25,428.33,47868.0,403.8309,403.9252,403.8214,403.8969,47868.0
2021-06-25 14:55:00,428.34,428.46,428.29,428.36,127451.0,403.9063,404.0195,403.8592,403.9252,127451.0
2021-06-25 15:00:00,428.38,428.57,428.35,428.47,107941.0,403.944,404.1232,403.9157,404.0289,107941.0
2021-06-25 15:05:00,428.5,428.63,428.49,428.59,27501.0,404.0572,404.1798,404.0477,404.142,27501.0
2021-06-25 15:10:00,428.6,428.63,428.51,428.63,73896.0,404.1515,404.1798,404.0666,404.1798,73896.0
2021-06-25 15:15:00,428.62,428.77,428.57,428.57,47367.0,404.1703,404.3118,404.1232,404.1232,47367.0
2021-06-25 15:20:00,428.55,428.55,428.42,428.49,24717.0,404.1043,404.1043,403.9817,404.0477,24717.0
2021-06-25 15:25:00,428.5,428.55,428.42,428.43,21896.0,404.0572,404.1043,403.9817,403.9912,21896.0
2021-06-25 15:30:00,428.41,428.45,428.28,428.29,29307.0,403.9723,404.01,403.8497,403.8592,29307.0
2021-06-25 15:35:00,428.27,428.5,428.27,428.43,51445.0,403.8403,404.0572,403.8403,403.9912,51445.0
2021-06-25 15:40:00,428.44,428.58,428.32,428.32,39086.0,404.0006,404.1326,403.8874,403.8874,39086.0
2021-06-25 15:45:00,428.32,428.44,428.27,428.28,54772.0,403.8874,404.0006,403.8403,403.8497,54772.0
2021-06-25 15:50:00,428.28,428.91,428.25,428.43,152214.0,403.8497,404.4438,403.8214,403.9912,152214.0
2021-06-25 15:55:00,428.43,428.65,428.33,428.39,261931.0,403.9912,404.1986,403.8969,403.9535,261931.0
2021-06-28 09:30:00,429.04,429.07,428.85,428.93,78533.0,404.5664,404.5947,404.3872,404.4626,78533.0
2021-06-28 09:35:00,428.98,428.98,428.53,428.57,32466.0,404.5098,404.5098,404.0855,404.1232,32466.0
2021-06-28 09:40:00,428.58,428.61,427.96,428.24,33345.0,404.1326,404.1609,403.548,403.812,33345.0
2021-06-28 09:45:00,428.31,428.33,427.87,428.07,38035.0,403.878,403.8969,403.4631,403.6517,38035.0
2021-06-28 09:50:00,428.06,428.29,427.92,428.26,17796.0,403.6423,403.8592,403.5103,403.8309,17796.0
2021-06-28 09:55:00,428.31,428.54,428.24,428.53,22794.0,403.878,404.0949,403.812,404.0855,22794.0
2021-06-28 10:00:00,428.53,428.66,428.29,428.29,24915.0,404.0855,404.208,403.8592,403.8592,24915.0
2021-06-28 10:05:00,428.3,428.37,428.2,428.34,18498.0,403.8686,403.9346,403.7743,403.9063,18498.0
2021-06-28 10:10:00,428.34,428.44,428.29,428.41,12224.0,403.9063,404.0006,403.8592,403.9723,12224.0
2021-06-28 10:15:00,428.39,428.59,428.24,428.53,19076.0,403.9535,404.142,403.812,404.0855,19076.0
2021-06-28 10:20:00,428.51,428.53,428.27,428.45,14301.0,404.0666,404.0855,403.8403,404.01,14301.0
2021-06-28 10:25:00,428.46,428.53,428.41,428.5,43806.0,404.0195,404.0855,403.9723,404.0572,43806.0
2021-06-28 10:30:00,428.5,428.57,428.42,428.57,21809.0,404.0572,404.1232,403.9817,404.1232,21809.0
2021-06-28 10:35:00,428.55,428.55,428.26,428.32,65398.0,404.1043,404.1043,403.8309,403.8874,65398.0
2021-06-28 10:40:00,428.32,428.39,428.28,428.3,36314.0,403.8874,403.9535,403.8497,403.8686,36314.0
2021-06-28 10:45:00,428.29,428.4,428.25,428.36,25201.0,403.8592,403.9629,403.8214,403.9252,25201.0
2021-06-28 10:50:00,428.39,428.71,428.39,428.62,26357.0,403.9535,404.2552,403.9535,404.1703,26357.0
2021-06-28 10:55:00,428.58,428.58,428.35,428.35,13549.0,404.1326,404.1326,403.9157,403.9157,13549.0
2021-06-28 11:00:00,428.35,428.46,428.19,428.46,27961.0,403.9157,404.0195,403.7649,404.0195,27961.0
2021-06-28 11:05:00,428.47,428.64,428.44,428.45,23294.0,404.0289,404.1892,404.0006,404.01,23294.0
2021-06-28 11:10:00,428.45,428.45,428.28,428.34,33856.0,404.01,404.01,403.8497,403.9063,33856.0
2021-06-28 11:15:00,428.36,428.37,428.24,428.27,7589.0,403.9252,403.9346,403.812,403.8403,7589.0
2021-06-28 11:20:00,428.23,428.31,428.14,428.17,27395.0,403.8026,403.878,403.7177,403.746,27395.0
2021-06-28 11:25:00,428.16,428.2,428.04,428.09,11748.0,403.7366,403.7743,403.6234,403.6706,11748.0
2021-06-28 11:30:00,428.08,428.13,428.0,428.05,9162.0,403.6611,403.7083,403.5857,403.6328,9162.0
2021-06-28 11:35:00,428.09,428.16,428.01,428.13,7712.0,403.6706,403.7366,403.5951,403.7083,7712.0
2021-06-28 11:40:00,428.14,428.27,428.09,428.27,14622.0,403.7177,403.8403,403.6706,403.8403,14622.0
2021-06-28 11:45:00,428.27,428.3,428.21,428.29,25741.0,403.8403,403.8686,403.7837,403.8592,25741.0
2021-06-28 11:50:00,428.29,428.34,428.27,428.3,17609.0,403.8592,403.9063,403.8403,403.8686,17609.0
2021-06-28 11:55:00,428.3,428.41,428.29,428.37,26288.0,403.8686,403.9723,403.8592,403.9346,26288.0
2021-06-28 12:00:00,428.37,428.44,428.35,428.44,9413.0,403.9346,404.0006,403.9157,404.0006,9413.0
2021-06-28 12:05:00,428.44,428.46,428.38,428.43,6109.0,404.0006,404.0195,403.944,403.9912,6109.0
2021-06-28 12:10:00,428.45,428.48,428.38,428.4,11340.0,404.01,404.0383,403.944,403.9629,11340.0
2021-06-28 12:15:00,428.38,428.38,428.25,428.33,8904.0,403.944,403.944,403.8214,403.8969,8904.0
2021-06-28 12:20:00,428.31,428.32,428.2,428.31,27265.0,403.878,403.8874,403.7743,403.878,27265.0
2021-06-28 12:25:00,428.28,428.38,428.15,428.18,172851.0,403.8497,403.944,403.7271,403.7554,172851.0
2021-06-28 12:30:00,428.17,428.22,428.07,428.22,8797.0,403.746,403.7931,403.6517,403.7931,8797.0
2021-06-28 12:35:00,428.23,428.26,428.1,428.11,10938.0,403.8026,403.8309,403.68,403.6894,10938.0
2021-06-28 12:40:00,428.12,428.15,428.07,428.14,32236.0,403.6989,403.7271,403.6517,403.7177,32236.0
2021-06-28 12:45:00,428.14,428.14,428.05,428.13,11403.0,403.7177,403.7177,403.6328,403.7083,11403.0
2021-06-28 12:50:00,428.16,428.21,428.12,428.13,8026.0,403.7366,403.7837,403.6989,403.7083,8026.0
2021-06-28 12:55:00,428.12,428.14,428.02,428.02,9756.0,403.6989,403.7177,403.6046,403.6046,9756.0
2021-06-28 13:00:00,428.02,428.04,427.93,427.96,10002.0,403.6046,403.6234,403.5197,403.548,10002.0
2021-06-28 13:05:00,427.94,428.05,427.86,427.86,12400.0,403.5291,403.6328,403.4537,403.4537,12400.0
2021-06-28 13:10:00,427.87,427.9,427.75,427.79,12081.0,403.4631,403.4914,403.35,403.3877,12081.0
2021-06-28 13:15:00,427.78,427.83,427.73,427.83,53597.0,403.3782,403.4254,403.3311,403.4254,53597.0
2021-06-28 13:20:00,427.82,427.98,427.82,427.88,36252.0,403.416,403.5668,403.416,403.4725,36252.0
2021-06-28 13:25:00,427.88,427.9,427.72,427.75,39954.0,403.4725,403.4914,403.3217,403.35,39954.0
2021-06-28 13:30:00,427.78,427.9,427.74,427.88,12955.0,403.3782,403.4914,403.3405,403.4725,12955.0
2021-06-28 13:35:00,427.87,428.02,427.86,427.94,7475.0,403.4631,403.6046,403.4537,403.5291,7475.0
2021-06-28 13:40:00,427.98,428.09,427.95,428.08,12847.0,403.5668,403.6706,403.5385,403.6611,12847.0
2021-06-28 13:45:00,428.09,428.23,428.07,428.2,8457.0,403.6706,403.8026,403.6517,403.7743,8457.0
2021-06-28 13:50:00,428.26,428.3,428.2,428.25,14833.0,403.8309,403.8686,403.7743,403.8214,14833.0
2021-06-28 13:55:00,428.24,428.35,428.18,428.33,8152.0,403.812,403.9157,403.7554,403.8969,8152.0
2021-06-28 14:00:00,428.32,428.56,428.31,428.47,28137.0,403.8874,404.1138,403.878,404.0289,28137.0
2021-06-28 14:05:00,428.48,428.54,428.4,428.51,22509.0,404.0383,404.0949,403.9629,404.0666,22509.0
2021-06-28 14:10:00,428.49,428.53,428.45,428.48,18495.0,404.0477,404.0855,404.01,404.0383,18495.0
2021-06-28 14:15:00,428.51,428.57,428.5,428.52,10477.0,404.0666,404.1232,404.0572,404.076,10477.0
2021-06-28 14:20:00,428.53,428.6,428.5,428.58,25153.0,404.0855,404.1515,404.0572,404.1326,25153.0
2021-06-28 14:25:00,428.58,428.58,428.48,428.55,21249.0,404.1326,404.1326,404.0383,404.1043,21249.0
2021-06-28 14:30:00,428.58,428.63,428.56,428.6,24438.0,404.1326,404.1798,404.1138,404.1515,24438.0
2021-06-28 14:35:00,428.61,428.66,428.52,428.66,17207.0,404.1609,404.208,404.076,404.208,17207.0
2021-06-28 14:40:00,428.67,428.74,428.6,428.61,29528.0,404.2175,404.2835,404.1515,404.1609,29528.0
2021-06-28 14:45:00,428.63,428.7,428.59,428.68,23533.0,404.1798,404.2458,404.142,404.2269,23533.0
2021-06-28 14:50:00,428.68,428.8,428.68,428.74,34596.0,404.2269,404.3401,404.2269,404.2835,34596.0
2021-06-28 14:55:00,428.75,428.83,428.72,428.79,26989.0,404.2929,404.3684,404.2646,404.3306,26989.0
2021-06-28 15:00:00,428.8,428.96,428.74,428.94,31642.0,404.3401,404.4909,404.2835,404.4721,31642.0
2021-06-28 15:05:00,428.94,428.97,428.79,428.8,146037.0,404.4721,404.5004,404.3306,404.3401,146037.0
2021-06-28 15:10:00,428.8,428.84,428.6,428.84,59077.0,404.3401,404.3778,404.1515,404.3778,59077.0
2021-06-28 15:15:00,428.85,428.96,428.76,428.95,32685.0,404.3872,404.4909,404.3023,404.4815,32685.0
2021-06-28 15:20:00,428.93,429.03,428.91,429.03,32903.0,404.4626,404.5569,404.4438,404.5569,32903.0
2021-06-28 15:25:00,429.03,429.14,429.0,429.05,51701.0,404.5569,404.6607,404.5287,404.5758,51701.0
2021-06-28 15:30:00,429.06,429.2,429.04,429.16,42106.0,404.5852,404.7172,404.5664,404.6795,42106.0
2021-06-28 15:35:00,429.17,429.21,429.11,429.18,35260.0,404.689,404.7267,404.6324,404.6984,35260.0
2021-06-28 15:40:00,429.19,429.24,429.13,429.18,100169.0,404.7078,404.755,404.6512,404.6984,100169.0
2021-06-28 15:45:00,429.16,429.16,428.97,429.08,64246.0,404.6795,404.6795,404.5004,404.6041,64246.0
2021-06-28 15:50:00,429.08,429.49,429.04,429.38,100760.0,404.6041,404.9907,404.5664,404.887,100760.0
2021-06-28 15:55:00,429.4,429.43,429.28,429.36,281275.0,404.9058,404.9341,404.7927,404.8681,281275.0
2021-06-29 09:30:00,429.76,430.13,429.72,430.13,73424.0,405.2453,405.5942,405.2076,405.5942,73424.0
2021-06-29 09:35:00,430.12,430.26,430.08,430.21,47449.0,405.5848,405.7168,405.547,405.6696,47449.0
2021-06-29 09:40:00,430.2,430.25,429.78,429.91,68584.0,405.6602,405.7074,405.2642,405.3867,68584.0
2021-06-29 09:45:00,429.95,430.23,429.95,430.04,32017.0,405.4245,405.6885,405.4245,405.5093,32017.0
2021-06-29 09:50:00,430.05,430.23,429.99,430.05,34399.0,405.5188,405.6885,405.4622,405.5188,34399.0
2021-06-29 09:55:00,430.06,430.08,429.9,429.99,36548.0,405.5282,405.547,405.3773,405.4622,36548.0
2021-06-29 10:00:00,430.02,430.13,429.85,430.02,47949.0,405.4905,405.5942,405.3302,405.4905,47949.0
2021-06-29 10:05:00,430.03,430.13,429.98,429.98,37227.0,405.4999,405.5942,405.4528,405.4528,37227.0
2021-06-29 10:10:00,430.02,430.12,429.92,429.99,31773.0,405.4905,405.5848,405.3962,405.4622,31773.0
2021-06-29 10:15:00,430.02,430.08,429.8,430.0,26794.0,405.4905,405.547,405.283,405.4716,26794.0
2021-06-29 10:20:00,430.01,430.12,429.9,429.96,22840.0,405.481,405.5848,405.3773,405.4339,22840.0
2021-06-29 10:25:00,429.99,430.06,429.93,430.01,24406.0,405.4622,405.5282,405.4056,405.481,24406.0
2021-06-29 10:30:00,430.04,430.3,430.04,430.28,21107.0,405.5093,405.7545,405.5093,405.7356,21107.0
2021-06-29 10:35:00,430.3,430.38,430.13,430.17,48382.0,405.7545,405.8299,405.5942,405.6319,48382.0
2021-06-29 10:40:00,430.16,430.17,430.08,430.12,19285.0,405.6225,405.6319,405.547,405.5848,19285.0
2021-06-29 10:45:00,430.16,430.18,429.95,430.18,21884.0,405.6225,405.6413,405.4245,405.6413,21884.0
2021-06-29 10:50:00,430.15,430.28,430.09,430.27,12945.0,405.6131,405.7356,405.5565,405.7262,12945.0
2021-06-29 10:55:00,430.26,430.29,429.98,429.98,18249.0,405.7168,405.7451,405.4528,405.4528,18249.0
2021-06-29 11:00:00,430.02,430.07,429.98,430.03,19819.0,405.4905,405.5376,405.4528,405.4999,19819.0
2021-06-29 11:05:00,429.99,430.04,429.91,429.93,8617.0,405.4622,405.5093,405.3867,405.4056,8617.0
2021-06-29 11:10:00,429.91,429.93,429.82,429.92,41134.0,405.3867,405.4056,405.3019,405.3962,41134.0
2021-06-29 11:15:00,429.95,430.03,429.91,430.01,12569.0,405.4245,405.4999,405.3867,405.481,12569.0
2021-06-29 11:20:00,430.01,430.08,429.95,430.02,17669.0,405.481,405.547,405.4245,405.4905,17669.0
2021-06-29 11:25:00,430.01,430.1,429.97,430.05,30707.0,405.481,405.5659,405.4433,405.5188,30707.0
2021-06-29 11:30:00,430.05,430.07,429.85,429.93,19736.0,405.5188,405.5376,405.3302,405.4056,19736.0
2021-06-29 11:35:00,429.93,429.95,429.78,429.88,19690.0,405.4056,405.4245,405.2642,405.3585,19690.0
2021-06-29 11:40:00,429.89,429.89,429.8,429.8,8927.0,405.3679,405.3679,405.283,405.283,8927.0
2021-06-29 11:45:00,429.82,429.94,429.74,429.74,65372.0,405.3019,405.415,405.2264,405.2264,65372.0
2021-06-29 11:50:00,429.74,429.83,429.7,429.72,25940.0,405.2264,405.3113,405.1887,405.2076,25940.0
2021-06-29 11:55:00,429.76,429.92,429.76,429.85,35600.0,405.2453,405.3962,405.2453,405.3302,35600.0
2021-06-29 12:00:00,429.84,429.84,429.75,429.8,21509.0,405.3207,405.3207,405.2359,405.283,21509.0
2021-06-29 12:05:00,429.81,429.84,429.75,429.77,8570.0,405.2924,405.3207,405.2359,405.2547,8570.0
2021-06-29 12:10:00,429.79,429.85,429.78,429.84,12064.0,405.2736,405.3302,405.2642,405.3207,12064.0
2021-06-29 12:15:00,429.81,429.94,429.8,429.9,18386.0,405.2924,405.415,405.283,405.3773,18386.0
2021-06-29 12:20:00,429.89,429.94,429.82,429.85,21173.0,405.3679,405.415,405.3019,405.3302,21173.0
2021-06-29 12:25:00,429.89,429.93,429.86,429.9,19957.0,405.3679,405.4056,405.3396,405.3773,19957.0
2021-06-29 12:30:00,429.9,429.9,429.7,429.7,16945.0,405.3773,405.3773,405.1887,405.1887,16945.0
2021-06-29 12:35:00,429.72,429.77,429.68,429.72,12160.0,405.2076,405.2547,405.1699,405.2076,12160.0
2021-06-29 12:40:00,429.74,429.8,429.67,429.67,15411.0,405.2264,405.283,405.1604,405.1604,15411.0
2021-06-29 12:45:00,429.7,429.78,429.63,429.76,11565.0,405.1887,405.2642,405.1227,405.2453,11565.0
2021-06-29 12:50:00,429.76,429.85,429.75,429.83,22885.0,405.2453,405.3302,405.2359,405.3113,22885.0
2021-06-29 12:55:00,429.82,429.87,429.77,429.86,11175.0,405.3019,405.349,405.2547,405.3396,11175.0
2021-06-29 13:00:00,429.87,429.91,429.82,429.83,13603.0,405.349,405.3867,405.3019,405.3113,13603.0
2021-06-29 13:05:00,429.84,429.87,429.8,429.86,25644.0,405.3207,405.349,405.283,405.3396,25644.0
2021-06-29 13:10:00,429.86,429.87,429.79,429.82,13112.0,405.3396,405.349,405.2736,405.3019,13112.0
2021-06-29 13:15:00,429.81,429.84,429.73,429.75,14380.0,405.2924,405.3207,405.217,405.2359,14380.0
2021-06-29 13:20:00,429.76,429.76,429.61,429.62,10633.0,405.2453,405.2453,405.1039,405.1133,10633.0
2021-06-29 13:25:00,429.6,429.67,429.59,429.62,29148.0,405.0944,405.1604,405.085,405.1133,29148.0
2021-06-29 13:30:00,429.6,429.69,429.58,429.59,26247.0,405.0944,405.1793,405.0756,405.085,26247.0
2021-06-29 13:35:00,429.59,429.63,429.57,429.59,12409.0,405.085,405.1227,405.0661,405.085,12409.0
2021-06-29 13:40:00,429.59,429.63,429.54,429.63,16210.0,405.085,405.1227,405.0379,405.1227,16210.0
2021-06-29 13:45:00,429.63,429.69,429.57,429.61,19265.0,405.1227,405.1793,405.0661,405.1039,19265.0
2021-06-29 13:50:00,429.59,429.6,429.48,429.56,13503.0,405.085,405.0944,404.9813,405.0567,13503.0
2021-06-29 13:55:00,429.57,429.75,429.53,429.71,14266.0,405.0661,405.2359,405.0284,405.1982,14266.0
2021-06-29 14:00:00,429.7,429.7,429.53,429.63,20070.0,405.1887,405.1887,405.0284,405.1227,20070.0
2021-06-29 14:05:00,429.62,429.9,429.62,429.9,24508.0,405.1133,405.3773,405.1133,405.3773,24508.0
2021-06-29 14:10:00,429.9,429.91,429.78,429.79,20602.0,405.3773,405.3867,405.2642,405.2736,20602.0
2021-06-29 14:15:00,429.77,429.82,429.67,429.67,13434.0,405.2547,405.3019,405.1604,405.1604,13434.0
2021-06-29 14:20:00,429.67,429.75,429.59,429.61,28659.0,405.1604,405.2359,405.085,405.1039,28659.0
2021-06-29 14:25:00,429.61,429.66,429.47,429.51,25185.0,405.1039,405.151,404.9718,405.0096,25185.0
2021-06-29 14:30:00,429.49,429.56,429.31,429.33,25255.0,404.9907,405.0567,404.821,404.8398,25255.0
2021-06-29 14:35:00,429.31,429.33,429.14,429.14,24465.0,404.821,404.8398,404.6607,404.6607,24465.0
2021-06-29 14:40:00,429.15,429.15,429.01,429.11,30530.0,404.6701,404.6701,404.5381,404.6324,30530.0
2021-06-29 14:45:00,429.1,429.2,428.98,429.15,95282.0,404.623,404.7172,404.5098,404.6701,95282.0
2021-06-29 14:50:00,429.16,429.22,429.03,429.22,74463.0,404.6795,404.7361,404.5569,404.7361,74463.0
2021-06-29 14:55:00,429.24,429.39,429.22,429.37,22763.0,404.755,404.8964,404.7361,404.8775,22763.0
2021-06-29 15:00:00,429.4,429.4,429.24,429.24,29903.0,404.9058,404.9058,404.755,404.755,29903.0
2021-06-29 15:05:00,429.25,429.37,429.17,429.24,36553.0,404.7644,404.8775,404.689,404.755,36553.0
2021-06-29 15:10:00,429.25,429.47,429.24,429.47,45792.0,404.7644,404.9718,404.755,404.9718,45792.0
2021-06-29 15:15:00,429.47,429.56,429.38,429.52,29985.0,404.9718,405.0567,404.887,405.019,29985.0
2021-06-29 15:20:00,429.52,429.56,429.43,429.55,17236.0,405.019,405.0567,404.9341,405.0473,17236.0
2021-06-29 15:25:00,429.57,429.6,429.5,429.57,14755.0,405.0661,405.0944,405.0001,405.0661,14755.0
2021-06-29 15:30:00,429.55,429.55,429.42,429.5,38652.0,405.0473,405.0473,404.9247,405.0001,38652.0
2021-06-29 15:35:00,429.48,429.55,429.42,429.46,21766.0,404.9813,405.0473,404.9247,404.9624,21766.0
2021-06-29 15:40:00,429.46,429.48,429.37,429.42,46397.0,404.9624,404.9813,404.8775,404.9247,46397.0
2021-06-29 15:45:00,429.44,429.49,429.35,429.36,33318.0,404.9436,404.9907,404.8587,404.8681,33318.0
2021-06-29 15:50:00,429.35,429.58,429.33,429.53,110430.0,404.8587,405.0756,404.8398,405.0284,110430.0
2021-06-29 15:55:00,429.51,429.65,429.39,429.53,127666.0,405.0096,405.1416,404.8964,405.0284,127666.0
2021-06-30 09:30:00,429.06,429.47,429.05,429.22,145770.0,404.5852,404.9718,404.5758,404.7361,145770.0
2021-06-30 09:35:00,429.21,429.73,429.21,429.65,53928.0,404.7267,405.217,404.7267,405.1416,53928.0
2021-06-30 09:40:00,429.66,429.81,429.61,429.75,31985.0,405.151,405.2924,405.1039,405.2359,31985.0
2021-06-30 09:45:00,429.78,429.78,429.49,429.59,93182.0,405.2642,405.2642,404.9907,405.085,93182.0
2021-06-30 09:50:00,429.64,429.69,429.41,429.48,43918.0,405.1321,405.1793,404.9153,404.9813,43918.0
2021-06-30 09:55:00,429.43,429.45,429.17,429.39,23802.0,404.9341,404.953,404.689,404.8964,23802.0
2021-06-30 10:00:00,429.39,429.58,429.37,429.45,31609.0,404.8964,405.0756,404.8775,404.953,31609.0
2021-06-30 10:05:00,429.47,429.55,429.41,429.55,41113.0,404.9718,405.0473,404.9153,405.0473,41113.0
2021-06-30 10:10:00,429.55,429.72,429.52,429.65,28017.0,405.0473,405.2076,405.019,405.1416,28017.0
2021-06-30 10:15:00,429.67,429.78,429.56,429.66,15203.0,405.1604,405.2642,405.0567,405.151,15203.0
2021-06-30 10:20:00,429.64,429.84,429.59,429.81,36540.0,405.1321,405.3207,405.085,405.2924,36540.0
2021-06-30 10:25:00,429.79,429.88,429.71,429.75,25959.0,405.2736,405.3585,405.1982,405.2359,25959.0
2021-06-30 10:30:00,429.76,430.13,429.72,430.09,48016.0,405.2453,405.5942,405.2076,405.5565,48016.0
2021-06-30 10:35:00,430.08,430.11,429.99,430.0,46452.0,405.547,405.5753,405.4622,405.4716,46452.0
2021-06-30 10:40:00,430.04,430.04,429.84,429.98,31442.0,405.5093,405.5093,405.3207,405.4528,31442.0
2021-06-30 10:45:00,429.99,430.15,429.96,430.06,1767821.0,405.4622,405.6131,405.4339,405.5282,1767821.0
2021-06-30 10:50:00,430.04,430.05,429.96,429.97,40886.0,405.5093,405.5188,405.4339,405.4433,40886.0
2021-06-30 10:55:00,429.97,430.1,429.95,430.08,27157.0,405.4433,405.5659,405.4245,405.547,27157.0
2021-06-30 11:00:00,430.06,430.22,429.94,430.0,28255.0,405.5282,405.6791,405.415,405.4716,28255.0
2021-06-30 11:05:00,429.98,429.99,429.81,429.98,24516.0,405.4528,405.4622,405.2924,405.4528,24516.0
2021-06-30 11:10:00,429.98,429.98,429.75,429.76,19307.0,405.4528,405.4528,405.2359,405.2453,19307.0
2021-06-30 11:15:00,429.76,429.79,429.64,429.71,29587.0,405.2453,405.2736,405.1321,405.1982,29587.0
2021-06-30 11:20:00,429.7,429.87,429.66,429.8,33773.0,405.1887,405.349,405.151,405.283,33773.0
2021-06-30 11:25:00,429.79,429.81,429.68,429.81,29010.0,405.2736,405.2924,405.1699,405.2924,29010.0
2021-06-30 11:30:00,429.81,429.92,429.71,429.73,31880.0,405.2924,405.3962,405.1982,405.217,31880.0
2021-06-30 11:35:00,429.7,429.89,429.66,429.87,37052.0,405.1887,405.3679,405.151,405.349,37052.0
2021-06-30 11:40:00,429.85,429.85,429.67,429.8,11760.0,405.3302,405.3302,405.1604,405.283,11760.0
2021-06-30 11:45:00,429.81,429.86,429.72,429.76,17178.0,405.2924,405.3396,405.2076,405.2453,17178.0
2021-06-30 11:50:00,429.76,429.86,429.76,429.84,14713.0,405.2453,405.3396,405.2453,405.3207,14713.0
2021-06-30 11:55:00,429.86,429.9,429.82,429.82,22473.0,405.3396,405.3773,405.3019,405.3019,22473.0
2021-06-30 12:00:00,429.78,429.85,429.75,429.75,13020.0,405.2642,405.3302,405.2359,405.2359,13020.0
2021-06-30 12:05:00,429.74,429.85,429.74,429.77,21005.0,405.2264,405.3302,405.2264,405.2547,21005.0
2021-06-30 12:10:00,429.77,429.9,429.77,429.88,23777.0,405.2547,405.3773,405.2547,405.3585,23777.0
2021-06-30 12:15:00,429.87,429.95,429.83,429.92,53053.0,405.349,405.4245,405.3113,405.3962,53053.0
2021-06-30 12:20:00,429.91,429.92,429.79,429.8,21830.0,405.3867,405.3962,405.2736,405.283,21830.0
2021-06-30 12:25:00,429.79,429.8,429.63,429.65,25177.0,405.2736,405.283,405.1227,405.1416,25177.0
2021-06-30 12:30:00,429.64,429.88,429.58,429.88,22069.0,405.1321,405.3585,405.0756,405.3585,22069.0
2021-06-30 12:35:00,429.91,429.98,429.88,429.93,22662.0,405.3867,405.4528,405.3585,405.4056,22662.0
2021-06-30 12:40:00,429.94,429.99,429.91,429.99,10147.0,405.415,405.4622,405.3867,405.4622,10147.0
2021-06-30 12:45:00,429.98,430.0,429.87,429.88,8115.0,405.4528,405.4716,405.349,405.3585,8115.0
2021-06-30 12:50:00,429.93,430.0,429.87,430.0,12535.0,405.4056,405.4716,405.349,405.4716,12535.0
2021-06-30 12:55:00,430.0,430.03,429.82,429.86,27717.0,405.4716,405.4999,405.3019,405.3396,27717.0
2021-06-30 13:00:00,429.86,429.95,429.81,429.92,16362.0,405.3396,405.4245,405.2924,405.3962,16362.0
2021-06-30 13:05:00,429.92,429.95,429.86,429.89,19282.0,405.3962,405.4245,405.3396,405.3679,19282.0
2021-06-30 13:10:00,429.89,429.91,429.72,429.82,48468.0,405.3679,405.3867,405.2076,405.3019,48468.0
2021-06-30 13:15:00,429.82,429.84,429.68,429.7,33394.0,405.3019,405.3207,405.1699,405.1887,33394.0
2021-06-30 13:20:00,429.7,429.8,429.68,429.77,20746.0,405.1887,405.283,405.1699,405.2547,20746.0
2021-06-30 13:25:00,429.77,429.77,429.69,429.7,14975.0,405.2547,405.2547,405.1793,405.1887,14975.0
2021-06-30 13:30:00,429.72,429.77,429.66,429.71,25944.0,405.2076,405.2547,405.151,405.1982,25944.0
2021-06-30 13:35:00,429.73,429.79,429.7,429.79,12523.0,405.217,405.2736,405.1887,405.2736,12523.0
2021-06-30 13:40:00,429.76,429.78,429.68,429.72,14076.0,405.2453,405.2642,405.1699,405.2076,14076.0
2021-06-30 13:45:00,429.72,429.74,429.67,429.74,28361.0,405.2076,405.2264,405.1604,405.2264,28361.0
2021-06-30 13:50:00,429.74,429.74,429.66,429.7,13389.0,405.2264,405.2264,405.151,405.1887,13389.0
2021-06-30 13:55:00,429.71,429.76,429.65,429.73,18612.0,405.1982,405.2453,405.1416,405.217,18612.0
2021-06-30 14:00:00,429.74,429.76,429.64,429.68,32169.0,405.2264,405.2453,405.1321,405.1699,32169.0
2021-06-30 14:05:00,429.67,429.72,429.51,429.55,26311.0,405.1604,405.2076,405.0096,405.0473,26311.0
2021-06-30 14:10:00,429.56,429.65,429.44,429.64,25800.0,405.0567,405.1416,404.9436,405.1321,25800.0
2021-06-30 14:15:00,429.63,429.77,429.59,429.7,15356.0,405.1227,405.2547,405.085,405.1887,15356.0
2021-06-30 14:20:00,429.71,429.73,429.65,429.65,48946.0,405.1982,405.217,405.1416,405.1416,48946.0
2021-06-30 14:25:00,429.65,429.74,429.61,429.74,38462.0,405.1416,405.2264,405.1039,405.2264,38462.0
2021-06-30 14:30:00,429.73,429.83,429.67,429.79,41385.0,405.217,405.3113,405.1604,405.2736,41385.0
2021-06-30 14:35:00,429.79,429.81,429.73,429.79,25968.0,405.2736,405.2924,405.217,405.2736,25968.0
2021-06-30 14:40:00,429.83,429.87,429.82,429.84,21390.0,405.3113,405.349,405.3019,405.3207,21390.0
2021-06-30 14:45:00,429.84,429.87,429.82,429.83,33555.0,405.3207,405.349,405.3019,405.3113,33555.0
2021-06-30 14:50:00,429.84,429.86,429.67,429.68,29337.0,405.3207,405.3396,405.1604,405.1699,29337.0
2021-06-30 14:55:00,429.69,429.89,429.68,429.77,39460.0,405.1793,405.3679,405.1699,405.2547,39460.0
2021-06-30 15:00:00,429.79,429.84,429.73,429.78,48237.0,405.2736,405.3207,405.217,405.2642,48237.0
2021-06-30 15:05:00,429.8,429.87,429.79,429.85,32052.0,405.283,405.349,405.2736,405.3302,32052.0
2021-06-30 15:10:00,429.85,429.98,429.83,429.86,57989.0,405.3302,405.4528,405.3113,405.3396,57989.0
2021-06-30 15:15:00,429.85,429.97,429.85,429.87,57603.0,405.3302,405.4433,405.3302,405.349,57603.0
2021-06-30 15:20:00,429.88,430.07,429.88,430.07,41903.0,405.3585,405.5376,405.3585,405.5376,41903.0
2021-06-30 15:25:00,430.05,430.08,429.98,430.02,38503.0,405.5188,405.547,405.4528,405.4905,38503.0
2021-06-30 15:30:00,430.02,430.11,429.83,430.1,49200.0,405.4905,405.5753,405.3113,405.5659,49200.0
2021-06-30 15:35:00,430.13,430.26,430.03,430.19,58157.0,405.5942,405.7168,405.4999,405.6508,58157.0
2021-06-30 15:40:00,430.19,430.25,430.0,430.18,76187.0,405.6508,405.7074,405.4716,405.6413,76187.0
2021-06-30 15:45:00,430.19,430.46,430.15,430.17,152745.0,405.6508,405.9054,405.6131,405.6319,152745.0
2021-06-30 15:50:00,430.19,430.47,429.84,430.4,185250.0,405.6508,405.9148,405.3207,405.8488,185250.0
2021-06-30 15:55:00,430.42,430.62,429.91,429.92,389719.0,405.8677,406.0562,405.3867,405.3962,389719.0
2021-07-01 09:30:00,430.71,431.15,430.66,431.0,96242.0,406.1411,406.556,406.094,406.4146,96242.0
2021-07-01 09:35:00,431.02,431.03,430.72,430.73,40739.0,406.4334,406.4429,406.1505,406.16,40739.0
2021-07-01 09:40:00,430.78,431.13,430.76,431.12,31212.0,406.2071,406.5372,406.1883,406.5277,31212.0
2021-07-01 09:45:00,431.12,431.33,431.12,431.21,38183.0,406.5277,406.7257,406.5277,406.6126,38183.0
2021-07-01 09:50:00,431.23,431.28,431.09,431.09,60400.0,406.6314,406.6786,406.4994,406.4994,60400.0
2021-07-01 09:55:00,431.07,431.26,431.03,431.19,20886.0,406.4806,406.6597,406.4429,406.5937,20886.0
2021-07-01 10:00:00,431.18,431.32,430.96,431.3,25542.0,406.5843,406.7163,406.3769,406.6975,25542.0
2021-07-01 10:05:00,431.3,431.46,431.22,431.41,24702.0,406.6975,406.8483,406.622,406.8012,24702.0
2021-07-01 10:10:00,431.42,431.46,431.31,431.39,18905.0,406.8106,406.8483,406.7069,406.7823,18905.0
2021-07-01 10:15:00,431.4,431.51,431.24,431.29,39961.0,406.7918,406.8955,406.6409,406.688,39961.0
2021-07-01 10:20:00,431.27,431.28,431.18,431.18,26385.0,406.6692,406.6786,406.5843,406.5843,26385.0
2021-07-01 10:25:00,431.17,431.26,431.09,431.23,54344.0,406.5749,406.6597,406.4994,406.6314,54344.0
2021-07-01 10:30:00,431.26,431.28,431.1,431.24,34927.0,406.6597,406.6786,406.5089,406.6409,34927.0
2021-07-01 10:35:00,431.24,431.42,431.23,431.3,27143.0,406.6409,406.8106,406.6314,406.6975,27143.0
2021-07-01 10:40:00,431.29,431.42,431.23,431.42,40031.0,406.688,406.8106,406.6314,406.8106,40031.0
2021-07-01 10:45:00,431.42,431.47,431.31,431.33,29587.0,406.8106,406.8578,406.7069,406.7257,29587.0
2021-07-01 10:50:00,431.34,431.58,431.32,431.42,34446.0,406.7352,406.9615,406.7163,406.8106,34446.0
2021-07-01 10:55:00,431.39,431.42,431.29,431.34,14033.0,406.7823,406.8106,406.688,406.7352,14033.0
2021-07-01 11:00:00,431.34,431.53,431.33,431.49,24665.0,406.7352,406.9143,406.7257,406.8766,24665.0
2021-07-01 11:05:00,431.51,431.58,431.29,431.35,45388.0,406.8955,406.9615,406.688,406.7446,45388.0
2021-07-01 11:10:00,431.34,431.34,431.03,431.08,47780.0,406.7352,406.7352,406.4429,406.49,47780.0
2021-07-01 11:15:00,431.07,431.23,430.88,430.94,38216.0,406.4806,406.6314,406.3014,406.358,38216.0
2021-07-01 11:20:00,430.95,431.03,430.73,430.84,26494.0,406.3674,406.4429,406.16,406.2637,26494.0
2021-07-01 11:25:00,430.82,431.21,430.8,431.2,24023.0,406.2448,406.6126,406.226,406.6032,24023.0
2021-07-01 11:30:00,431.18,431.3,431.14,431.16,24088.0,406.5843,406.6975,406.5466,406.5654,24088.0
2021-07-01 11:35:00,431.18,431.3,431.15,431.24,20802.0,406.5843,406.6975,406.556,406.6409,20802.0
2021-07-01 11:40:00,431.25,431.31,431.19,431.22,16124.0,406.6503,406.7069,406.5937,406.622,16124.0
2021-07-01 11:45:00,431.22,431.28,431.17,431.28,17292.0,406.622,406.6786,406.5749,406.6786,17292.0
2021-07-01 11:50:00,431.31,431.47,431.31,431.45,14288.0,406.7069,406.8578,406.7069,406.8389,14288.0
2021-07-01 11:55:00,431.44,431.51,431.37,431.38,18034.0,406.8295,406.8955,406.7635,406.7729,18034.0
2021-07-01 12:00:00,431.44,431.48,431.36,431.44,17266.0,406.8295,406.8672,406.754,406.8295,17266.0
2021-07-01 12:05:00,431.45,431.51,431.44,431.49,46197.0,406.8389,406.8955,406.8295,406.8766,46197.0
2021-07-01 12:10:00,431.47,431.47,431.35,431.35,7220.0,406.8578,406.8578,406.7446,406.7446,7220.0
2021-07-01 12:15:00,431.37,431.43,431.32,431.34,19911.0,406.7635,406.82,406.7163,406.7352,19911.0
2021-07-01 12:20:00,431.33,431.4,431.27,431.37,12600.0,406.7257,406.7918,406.6692,406.7635,12600.0
2021-07-01 12:25:00,431.39,431.44,431.34,431.39,23087.0,406.7823,406.8295,406.7352,406.7823,23087.0
2021-07-01 12:30:00,431.4,431.46,431.35,431.43,23776.0,406.7918,406.8483,406.7446,406.82,23776.0
2021-07-01 12:35:00,431.41,431.41,431.28,431.31,17869.0,406.8012,406.8012,406.6786,406.7069,17869.0
2021-07-01 12:40:00,431.28,431.41,431.27,431.38,16283.0,406.6786,406.8012,406.6692,406.7729,16283.0
2021-07-01 12:45:00,431.4,431.42,431.33,431.35,11517.0,406.7918,406.8106,406.7257,406.7446,11517.0
2021-07-01 12:50:00,431.33,431.41,431.26,431.29,12325.0,406.7257,406.8012,406.6597,406.688,12325.0
2021-07-01 12:55:00,431.29,431.39,431.29,431.35,8152.0,406.688,406.7823,406.688,406.7446,8152.0
2021-07-01 13:00:00,431.35,431.4,431.29,431.37,26311.0,406.7446,406.7918,406.688,406.7635,26311.0
2021-07-01 13:05:00,431.37,431.55,431.35,431.54,17324.0,406.7635,406.9332,406.7446,406.9238,17324.0
2021-07-01 13:10:00,431.55,431.55,431.42,431.44,20187.0,406.9332,406.9332,406.8106,406.8295,20187.0
2021-07-01 13:15:00,431.45,431.55,431.43,431.51,21151.0,406.8389,406.9332,406.82,406.8955,21151.0
2021-07-01 13:20:00,431.5,431.58,431.48,431.57,23547.0,406.886,406.9615,406.8672,406.9521,23547.0
2021-07-01 13:25:00,431.56,431.64,431.55,431.61,16359.0,406.9426,407.0181,406.9332,406.9898,16359.0
2021-07-01 13:30:00,431.61,431.82,431.58,431.8,39579.0,406.9898,407.1878,406.9615,407.1689,39579.0
2021-07-01 13:35:00,431.81,432.06,431.76,431.98,94700.0,407.1784,407.4141,407.1312,407.3387,94700.0
2021-07-01 13:40:00,432.0,432.04,431.91,431.93,11869.0,407.3575,407.3952,407.2727,407.2915,11869.0
2021-07-01 13:45:00,431.93,432.0,431.87,431.87,10021.0,407.2915,407.3575,407.2349,407.2349,10021.0
2021-07-01 13:50:00,431.87,431.91,431.81,431.88,18513.0,407.2349,407.2727,407.1784,407.2444,18513.0
2021-07-01 13:55:00,431.88,431.88,431.74,431.77,25663.0,407.2444,407.2444,407.1124,407.1406,25663.0
2021-07-01 14:00:00,431.78,431.85,431.67,431.83,44496.0,407.1501,407.2161,407.0464,407.1972,44496.0
2021-07-01 14:05:00,431.83,431.89,431.76,431.85,16491.0,407.1972,407.2538,407.1312,407.2161,16491.0
2021-07-01 14:10:00,431.81,431.82,431.74,431.78,12194.0,407.1784,407.1878,407.1124,407.1501,12194.0
2021-07-01 14:15:00,431.78,431.94,431.77,431.92,19315.0,407.1501,407.3009,407.1406,407.2821,19315.0
2021-07-01 14:20:00,431.89,432.01,431.86,432.01,8919.0,407.2538,407.367,407.2255,407.367,8919.0
2021-07-01 14:25:00,432.0,432.05,431.98,432.04,17314.0,407.3575,407.4047,407.3387,407.3952,17314.0
2021-07-01 14:30:00,432.03,432.19,432.02,432.17,40942.0,407.3858,407.5367,407.3764,407.5178,40942.0
2021-07-01 14:35:00,432.18,432.24,432.04,432.1,37747.0,407.5273,407.5838,407.3952,407.4518,37747.0
2021-07-01 14:40:00,432.12,432.24,432.08,432.22,24687.0,407.4707,407.5838,407.433,407.565,24687.0
2021-07-01 14:45:00,432.2,432.28,432.14,432.23,28976.0,407.5461,407.6216,407.4895,407.5744,28976.0
2021-07-01 14:50:00,432.23,432.25,432.15,432.15,13390.0,407.5744,407.5933,407.499,407.499,13390.0
2021-07-01 14:55:00,432.18,432.26,432.15,432.25,19736.0,407.5273,407.6027,407.499,407.5933,19736.0
2021-07-01 15:00:00,432.25,432.36,432.24,432.29,38372.0,407.5933,407.697,407.5838,407.631,38372.0
2021-07-01 15:05:00,432.25,432.28,432.1,432.27,18315.0,407.5933,407.6216,407.4518,407.6121,18315.0
2021-07-01 15:10:00,432.28,432.34,432.23,432.26,52243.0,407.6216,407.6781,407.5744,407.6027,52243.0
2021-07-01 15:15:00,432.26,432.29,432.18,432.26,31746.0,407.6027,407.631,407.5273,407.6027,31746.0
2021-07-01 15:20:00,432.25,432.31,432.19,432.27,52476.0,407.5933,407.6498,407.5367,407.6121,52476.0
2021-07-01 15:25:00,432.29,432.31,432.11,432.12,27861.0,407.631,407.6498,407.4613,407.4707,27861.0
2021-07-01 15:30:00,432.14,432.35,432.14,432.28,82625.0,407.4895,407.6876,407.4895,407.6216,82625.0
2021-07-01 15:35:00,432.28,432.29,432.11,432.16,44489.0,407.6216,407.631,407.4613,407.5084,44489.0
2021-07-01 15:40:00,432.16,432.21,432.03,432.04,44714.0,407.5084,407.5555,407.3858,407.3952,44714.0
2021-07-01 15:45:00,432.03,432.1,431.97,432.06,50666.0,407.3858,407.4518,407.3292,407.4141,50666.0
2021-07-01 15:50:00,432.08,432.2,431.91,432.03,103653.0,407.433,407.5461,407.2727,407.3858,103653.0
2021-07-01 15:55:00,432.04,432.47,432.01,432.36,185672.0,407.3952,407.8007,407.367,407.697,185672.0
2021-07-02 09:30:00,433.51,433.67,433.24,433.38,118177.0,408.7814,408.9323,408.5268,408.6588,118177.0
2021-07-02 09:35:00,433.38,433.54,433.34,433.48,21760.0,408.6588,408.8097,408.6211,408.7531,21760.0
2021-07-02 09:40:00,433.47,433.5,433.2,433.47,44881.0,408.7437,408.772,408.4891,408.7437,44881.0
2021-07-02 09:45:00,433.43,433.76,433.41,433.73,52010.0,408.706,409.0171,408.6871,408.9888,52010.0
2021-07-02 09:50:00,433.74,433.79,433.62,433.73,27850.0,408.9983,409.0454,408.8851,408.9888,27850.0
2021-07-02 09:55:00,433.71,433.77,433.63,433.68,51975.0,408.97,409.0266,408.8945,408.9417,51975.0
2021-07-02 10:00:00,433.68,433.75,433.57,433.7,21169.0,408.9417,409.0077,408.838,408.9606,21169.0
2021-07-02 10:05:00,433.69,433.74,433.62,433.69,26328.0,408.9511,408.9983,408.8851,408.9511,26328.0
2021-07-02 10:10:00,433.68,433.68,433.48,433.53,26704.0,408.9417,408.9417,408.7531,408.8003,26704.0
2021-07-02 10:15:00,433.56,433.8,433.56,433.77,20970.0,408.8285,409.0548,408.8285,409.0266,20970.0
2021-07-02 10:20:00,433.79,433.79,433.65,433.72,12617.0,409.0454,409.0454,408.9134,408.9794,12617.0
2021-07-02 10:25:00,433.74,433.83,433.66,433.74,21016.0,408.9983,409.0831,408.9228,408.9983,21016.0
2021-07-02 10:30:00,433.73,433.79,433.65,433.74,20592.0,408.9888,409.0454,408.9134,408.9983,20592.0
2021-07-02 10:35:00,433.74,433.77,433.62,433.76,16898.0,408.9983,409.0266,408.8851,409.0171,16898.0
2021-07-02 10:40:00,433.79,433.81,433.6,433.65,26239.0,409.0454,409.0643,408.8663,408.9134,26239.0
2021-07-02 10:45:00,433.66,433.72,433.61,433.72,18069.0,408.9228,408.9794,408.8757,408.9794,18069.0
2021-07-02 10:50:00,433.72,433.8,433.63,433.79,29078.0,408.9794,409.0548,408.8945,409.0454,29078.0
2021-07-02 10:55:00,433.78,433.83,433.73,433.77,15838.0,409.036,409.0831,408.9888,409.0266,15838.0
2021-07-02 11:00:00,433.76,433.81,433.73,433.76,11773.0,409.0171,409.0643,408.9888,409.0171,11773.0
2021-07-02 11:05:00,433.76,433.82,433.71,433.78,19160.0,409.0171,409.0737,408.97,409.036,19160.0
2021-07-02 11:10:00,433.76,433.96,433.76,433.82,26649.0,409.0171,409.2057,409.0171,409.0737,26649.0
2021-07-02 11:15:00,433.8,433.89,433.8,433.85,14129.0,409.0548,409.1397,409.0548,409.102,14129.0
2021-07-02 11:20:00,433.87,433.9,433.77,433.88,37553.0,409.1209,409.1491,409.0266,409.1303,37553.0
2021-07-02 11:25:00,433.88,433.98,433.79,433.98,25287.0,409.1303,409.2246,409.0454,409.2246,25287.0
2021-07-02 11:30:00,433.98,433.98,433.91,433.96,30935.0,409.2246,409.2246,409.1586,409.2057,30935.0
2021-07-02 11:35:00,433.97,434.03,433.91,434.01,31325.0,409.2152,409.2717,409.1586,409.2529,31325.0
2021-07-02 11:40:00,434.02,434.04,433.93,434.03,25435.0,409.2623,409.2812,409.1774,409.2717,25435.0
2021-07-02 11:45:00,434.04,434.17,434.04,434.17,30530.0,409.2812,409.4037,409.2812,409.4037,30530.0
2021-07-02 11:50:00,434.17,434.29,434.17,434.28,27286.0,409.4037,409.5169,409.4037,409.5075,27286.0
2021-07-02 11:55:00,434.29,434.51,434.29,434.33,44595.0,409.5169,409.7243,409.5169,409.5546,44595.0
2021-07-02 12:00:00,434.34,434.38,434.29,434.32,18814.0,409.564,409.6018,409.5169,409.5452,18814.0
2021-07-02 12:05:00,434.32,434.36,434.31,434.31,17167.0,409.5452,409.5829,409.5358,409.5358,17167.0
2021-07-02 12:10:00,434.31,434.32,434.21,434.25,33912.0,409.5358,409.5452,409.4415,409.4792,33912.0
2021-07-02 12:15:00,434.24,434.36,434.22,434.34,47067.0,409.4698,409.5829,409.4509,409.564,47067.0
2021-07-02 12:20:00,434.34,434.38,434.31,434.31,25712.0,409.564,409.6018,409.5358,409.5358,25712.0
2021-07-02 12:25:00,434.34,434.42,434.34,434.37,15770.0,409.564,409.6395,409.564,409.5923,15770.0
2021-07-02 12:30:00,434.37,434.6,434.35,434.57,19551.0,409.5923,409.8092,409.5735,409.7809,19551.0
2021-07-02 12:35:00,434.56,434.7,434.56,434.67,28806.0,409.7715,409.9035,409.7715,409.8752,28806.0
2021-07-02 12:40:00,434.69,434.84,434.65,434.84,13680.0,409.8941,410.0355,409.8564,410.0355,13680.0
2021-07-02 12:45:00,434.84,434.97,434.81,434.94,33726.0,410.0355,410.1581,410.0072,410.1298,33726.0
2021-07-02 12:50:00,434.95,435.12,434.9,435.09,31525.0,410.1393,410.2996,410.0921,410.2713,31525.0
2021-07-02 12:55:00,435.1,435.17,435.04,435.15,18986.0,410.2807,410.3467,410.2241,410.3278,18986.0
2021-07-02 13:00:00,435.17,435.35,435.15,435.32,19430.0,410.3467,410.5164,410.3278,410.4881,19430.0
2021-07-02 13:05:00,435.33,435.35,435.06,435.07,29630.0,410.4976,410.5164,410.243,410.2524,29630.0
2021-07-02 13:10:00,435.08,435.11,435.0,435.07,20371.0,410.2618,410.2901,410.1864,410.2524,20371.0
2021-07-02 13:15:00,435.1,435.11,434.94,434.94,38320.0,410.2807,410.2901,410.1298,410.1298,38320.0
2021-07-02 13:20:00,434.95,435.07,434.95,435.03,15881.0,410.1393,410.2524,410.1393,410.2147,15881.0
2021-07-02 13:25:00,435.05,435.07,435.0,435.0,19463.0,410.2335,410.2524,410.1864,410.1864,19463.0
2021-07-02 13:30:00,435.03,435.09,434.92,434.92,22326.0,410.2147,410.2713,410.111,410.111,22326.0
2021-07-02 13:35:00,434.93,435.1,434.93,435.1,15510.0,410.1204,410.2807,410.1204,410.2807,15510.0
2021-07-02 13:40:00,435.11,435.25,435.1,435.24,29654.0,410.2901,410.4221,410.2807,410.4127,29654.0
2021-07-02 13:45:00,435.23,435.24,435.1,435.22,15408.0,410.4033,410.4127,410.2807,410.3938,15408.0
2021-07-02 13:50:00,435.23,435.23,435.09,435.1,11667.0,410.4033,410.4033,410.2713,410.2807,11667.0
2021-07-02 13:55:00,435.12,435.21,435.11,435.19,18513.0,410.2996,410.3844,410.2901,410.3656,18513.0
2021-07-02 14:00:00,435.18,435.25,435.13,435.22,20435.0,410.3561,410.4221,410.309,410.3938,20435.0
2021-07-02 14:05:00,435.23,435.34,435.21,435.32,34512.0,410.4033,410.507,410.3844,410.4881,34512.0
2021-07-02 14:10:00,435.32,435.35,435.24,435.26,15842.0,410.4881,410.5164,410.4127,410.4316,15842.0
2021-07-02 14:15:00,435.26,435.32,435.23,435.31,18389.0,410.4316,410.4881,410.4033,410.4787,18389.0
2021-07-02 14:20:00,435.31,435.41,435.3,435.39,86078.0,410.4787,410.573,410.4693,410.5542,86078.0
2021-07-02 14:25:00,435.4,435.44,435.33,435.43,32432.0,410.5636,410.6013,410.4976,410.5919,32432.0
2021-07-02 14:30:00,435.43,435.43,435.31,435.38,28225.0,410.5919,410.5919,410.4787,410.5447,28225.0
2021-07-02 14:35:00,435.37,435.44,435.32,435.33,32024.0,410.5353,410.6013,410.4881,410.4976,32024.0
2021-07-02 14:40:00,435.34,435.36,435.21,435.25,30325.0,410.507,410.5259,410.3844,410.4221,30325.0
2021-07-02 14:45:00,435.26,435.27,435.11,435.16,24151.0,410.4316,410.441,410.2901,410.3373,24151.0
2021-07-02 14:50:00,435.17,435.19,435.07,435.09,26010.0,410.3467,410.3656,410.2524,410.2713,26010.0
2021-07-02 14:55:00,435.09,435.18,435.06,435.14,35534.0,410.2713,410.3561,410.243,410.3184,35534.0
2021-07-02 15:00:00,435.14,435.25,435.08,435.24,34471.0,410.3184,410.4221,410.2618,410.4127,34471.0
2021-07-02 15:05:00,435.26,435.47,435.26,435.44,129626.0,410.4316,410.6296,410.4316,410.6013,129626.0
2021-07-02 15:10:00,435.43,435.54,435.3,435.38,64166.0,410.5919,410.6956,410.4693,410.5447,64166.0
2021-07-02 15:15:00,435.39,435.48,435.38,435.45,44070.0,410.5542,410.639,410.5447,410.6107,44070.0
2021-07-02 15:20:00,435.45,435.49,435.39,435.45,26708.0,410.6107,410.6484,410.5542,410.6107,26708.0
2021-07-02 15:25:00,435.44,435.51,435.43,435.47,37293.0,410.6013,410.6673,410.5919,410.6296,37293.0
2021-07-02 15:30:00,435.48,435.55,435.42,435.44,31336.0,410.639,410.705,410.5824,410.6013,31336.0
2021-07-02 15:35:00,435.43,435.6,435.32,435.56,96819.0,410.5919,410.7522,410.4881,410.7145,96819.0
2021-07-02 15:40:00,435.56,435.63,435.49,435.59,59304.0,410.7145,410.7805,410.6484,410.7427,59304.0
2021-07-02 15:45:00,435.58,435.7,435.53,435.67,59906.0,410.7333,410.8465,410.6862,410.8182,59906.0
2021-07-02 15:50:00,435.67,435.98,435.67,435.85,97344.0,410.8182,411.1105,410.8182,410.9879,97344.0
2021-07-02 15:55:00,435.85,435.88,435.42,435.65,253732.0,410.9879,411.0162,410.5824,410.7993,253732.0
2021-07-06 09:30:00,435.67,435.87,435.32,435.32,105654.0,410.8182,411.0068,410.4881,410.4881,105654.0
2021-07-06 09:35:00,435.29,435.33,434.84,434.97,59426.0,410.4599,410.4976,410.0355,410.1581,59426.0
2021-07-06 09:40:00,434.98,435.03,434.86,434.86,40559.0,410.1675,410.2147,410.0544,410.0544,40559.0
2021-07-06 09:45:00,434.87,435.24,434.72,435.13,39478.0,410.0638,410.4127,409.9224,410.309,39478.0
2021-07-06 09:50:00,435.18,435.25,434.88,434.91,147794.0,410.3561,410.4221,410.0732,410.1015,147794.0
2021-07-06 09:55:00,434.88,434.93,434.81,434.86,15455.0,410.0732,410.1204,410.0072,410.0544,15455.0
2021-07-06 10:00:00,434.83,434.93,434.49,434.54,33941.0,410.0261,410.1204,409.7055,409.7526,33941.0
2021-07-06 10:05:00,434.53,434.64,434.45,434.63,89306.0,409.7432,409.8469,409.6678,409.8375,89306.0
2021-07-06 10:10:00,434.63,434.64,434.44,434.49,34033.0,409.8375,409.8469,409.6583,409.7055,34033.0
2021-07-06 10:15:00,434.5,434.5,434.03,434.19,50698.0,409.7149,409.7149,409.2717,409.4226,50698.0
2021-07-06 10:20:00,434.19,434.19,433.75,433.82,45071.0,409.4226,409.4226,409.0077,409.0737,45071.0
2021-07-06 10:25:00,433.79,434.14,433.76,434.12,26347.0,409.0454,409.3755,409.0171,409.3566,26347.0
2021-07-06 10:30:00,434.1,434.1,433.2,433.28,46677.0,409.3377,409.3377,408.4891,408.5645,46677.0
2021-07-06 10:35:00,433.29,433.79,433.13,433.7,42858.0,408.5739,409.0454,408.4231,408.9606,42858.0
2021-07-06 10:40:00,433.66,433.78,433.57,433.76,17927.0,408.9228,409.036,408.838,409.0171,17927.0
2021-07-06 10:45:00,433.78,433.78,433.43,433.47,13609.0,409.036,409.036,408.706,408.7437,13609.0
2021-07-06 10:50:00,433.5,433.5,433.21,433.3,32631.0,408.772,408.772,408.4985,408.5834,32631.0
2021-07-06 10:55:00,433.27,433.3,432.87,432.88,35500.0,408.5551,408.5834,408.1779,408.1873,35500.0
2021-07-06 11:00:00,432.85,432.94,432.63,432.65,49663.0,408.159,408.2439,407.9516,407.9704,49663.0
2021-07-06 11:05:00,432.63,433.11,432.56,433.08,29399.0,407.9516,408.4042,407.8856,408.3759,29399.0
2021-07-06 11:10:00,433.06,433.07,432.81,432.81,23668.0,408.3571,408.3665,408.1213,408.1213,23668.0
2021-07-06 11:15:00,432.81,432.98,432.47,432.72,34400.0,408.1213,408.2816,407.8007,408.0365,34400.0
2021-07-06 11:20:00,432.68,432.89,432.57,432.62,23859.0,407.9987,408.1968,407.895,407.9422,23859.0
2021-07-06 11:25:00,432.66,433.01,432.32,433.01,51120.0,407.9799,408.3099,407.6593,408.3099,51120.0
2021-07-06 11:30:00,433.02,433.24,432.92,433.16,35994.0,408.3193,408.5268,408.225,408.4514,35994.0
2021-07-06 11:35:00,433.17,433.32,433.17,433.25,24326.0,408.4608,408.6022,408.4608,408.5362,24326.0
2021-07-06 11:40:00,433.26,433.31,433.12,433.12,22455.0,408.5457,408.5928,408.4136,408.4136,22455.0
2021-07-06 11:45:00,433.14,433.16,432.89,433.11,24008.0,408.4325,408.4514,408.1968,408.4042,24008.0
2021-07-06 11:50:00,433.13,433.13,432.88,432.94,19243.0,408.4231,408.4231,408.1873,408.2439,19243.0
2021-07-06 11:55:00,432.96,433.12,432.89,433.02,12973.0,408.2628,408.4136,408.1968,408.3193,12973.0
2021-07-06 12:00:00,433.0,433.0,432.53,432.63,42004.0,408.3005,408.3005,407.8573,407.9516,42004.0
2021-07-06 12:05:00,432.64,432.73,432.04,432.05,46325.0,407.961,408.0459,407.3952,407.4047,46325.0
2021-07-06 12:10:00,432.07,432.49,432.07,432.32,55753.0,407.4235,407.8196,407.4235,407.6593,55753.0
2021-07-06 12:15:00,432.32,432.44,431.96,432.04,48346.0,407.6593,407.7724,407.3198,407.3952,48346.0
2021-07-06 12:20:00,432.02,432.36,431.87,432.33,36625.0,407.3764,407.697,407.2349,407.6687,36625.0
2021-07-06 12:25:00,432.32,432.42,432.07,432.38,29341.0,407.6593,407.7536,407.4235,407.7159,29341.0
2021-07-06 12:30:00,432.37,432.37,431.98,432.23,42786.0,407.7064,407.7064,407.3387,407.5744,42786.0
2021-07-06 12:35:00,432.26,432.27,432.03,432.19,15225.0,407.6027,407.6121,407.3858,407.5367,15225.0
2021-07-06 12:40:00,432.23,432.3,432.08,432.19,18538.0,407.5744,407.6404,407.433,407.5367,18538.0
2021-07-06 12:45:00,432.18,432.45,432.07,432.44,24522.0,407.5273,407.7819,407.4235,407.7724,24522.0
2021-07-06 12:50:00,432.44,432.64,432.38,432.64,20730.0,407.7724,407.961,407.7159,407.961,20730.0
2021-07-06 12:55:00,432.67,432.89,432.59,432.89,20283.0,407.9893,408.1968,407.9139,408.1968,20283.0
2021-07-06 13:00:00,432.87,433.05,432.79,433.05,35562.0,408.1779,408.3476,408.1025,408.3476,35562.0
2021-07-06 13:05:00,433.03,433.17,433.02,433.15,22886.0,408.3288,408.4608,408.3193,408.4419,22886.0
2021-07-06 13:10:00,433.16,433.18,433.02,433.14,37199.0,408.4514,408.4702,408.3193,408.4325,37199.0
2021-07-06 13:15:00,433.13,433.24,433.13,433.21,30926.0,408.4231,408.5268,408.4231,408.4985,30926.0
2021-07-06 13:20:00,433.22,433.4,433.16,433.21,25834.0,408.5079,408.6777,408.4514,408.4985,25834.0
2021-07-06 13:25:00,433.22,433.3,433.14,433.23,32073.0,408.5079,408.5834,408.4325,408.5174,32073.0
2021-07-06 13:30:00,433.23,433.26,433.15,433.24,19552.0,408.5174,408.5457,408.4419,408.5268,19552.0
2021-07-06 13:35:00,433.25,433.31,433.21,433.26,34276.0,408.5362,408.5928,408.4985,408.5457,34276.0
2021-07-06 13:40:00,433.28,433.49,433.22,433.47,37400.0,408.5645,408.7625,408.5079,408.7437,37400.0
2021-07-06 13:45:00,433.47,433.54,433.45,433.52,19605.0,408.7437,408.8097,408.7248,408.7908,19605.0
2021-07-06 13:50:00,433.52,433.67,433.51,433.64,36731.0,408.7908,408.9323,408.7814,408.904,36731.0
2021-07-06 13:55:00,433.62,433.67,433.56,433.61,32720.0,408.8851,408.9323,408.8285,408.8757,32720.0
2021-07-06 14:00:00,433.62,433.76,433.59,433.75,21606.0,408.8851,409.0171,408.8568,409.0077,21606.0
2021-07-06 14:05:00,433.75,433.83,433.69,433.74,25673.0,409.0077,409.0831,408.9511,408.9983,25673.0
2021-07-06 14:10:00,433.74,433.74,433.55,433.65,26921.0,408.9983,408.9983,408.8191,408.9134,26921.0
2021-07-06 14:15:00,433.66,433.89,433.61,433.89,34844.0,408.9228,409.1397,408.8757,409.1397,34844.0
2021-07-06 14:20:00,433.9,433.99,433.9,433.92,18683.0,409.1491,409.234,409.1491,409.168,18683.0
2021-07-06 14:25:00,433.93,434.08,433.89,434.07,20240.0,409.1774,409.3189,409.1397,409.3094,20240.0
2021-07-06 14:30:00,434.07,434.32,434.07,434.26,28508.0,409.3094,409.5452,409.3094,409.4886,28508.0
2021-07-06 14:35:00,434.26,434.26,434.0,434.1,22936.0,409.4886,409.4886,409.2434,409.3377,22936.0
2021-07-06 14:40:00,434.1,434.13,433.99,434.04,23042.0,409.3377,409.366,409.234,409.2812,23042.0
2021-07-06 14:45:00,434.02,434.06,433.98,433.99,12154.0,409.2623,409.3,409.2246,409.234,12154.0
2021-07-06 14:50:00,433.98,434.07,433.74,433.75,35785.0,409.2246,409.3094,408.9983,409.0077,35785.0
2021-07-06 14:55:00,433.75,434.01,433.75,433.95,27854.0,409.0077,409.2529,409.0077,409.1963,27854.0
2021-07-06 15:00:00,433.98,434.07,433.94,434.03,29527.0,409.2246,409.3094,409.1869,409.2717,29527.0
2021-07-06 15:05:00,434.05,434.26,434.03,434.26,52751.0,409.2906,409.4886,409.2717,409.4886,52751.0
2021-07-06 15:10:00,434.27,434.47,434.24,434.37,37905.0,409.498,409.6866,409.4698,409.5923,37905.0
2021-07-06 15:15:00,434.38,434.46,434.36,434.42,18854.0,409.6018,409.6772,409.5829,409.6395,18854.0
2021-07-06 15:20:00,434.44,434.56,434.4,434.54,35854.0,409.6583,409.7715,409.6206,409.7526,35854.0
2021-07-06 15:25:00,434.53,434.73,434.53,434.69,31632.0,409.7432,409.9318,409.7432,409.8941,31632.0
2021-07-06 15:30:00,434.69,434.79,434.37,434.4,49533.0,409.8941,409.9884,409.5923,409.6206,49533.0
2021-07-06 15:35:00,434.41,434.74,434.36,434.71,34717.0,409.6301,409.9412,409.5829,409.9129,34717.0
2021-07-06 15:40:00,434.72,434.82,434.66,434.73,25722.0,409.9224,410.0167,409.8658,409.9318,25722.0
2021-07-06 15:45:00,434.75,434.94,434.75,434.9,75841.0,409.9507,410.1298,409.9507,410.0921,75841.0
2021-07-06 15:50:00,434.9,435.08,434.55,434.67,77509.0,410.0921,410.2618,409.7621,409.8752,77509.0
2021-07-06 15:55:00,434.66,434.86,434.56,434.75,222081.0,409.8658,410.0544,409.7715,409.9507,222081.0
2021-07-07 09:30:00,435.56,435.85,435.27,435.82,86513.0,410.7145,410.9879,410.441,410.9596,86513.0
2021-07-07 09:35:00,435.8,436.04,435.76,436.0,59203.0,410.9408,411.1671,410.903,411.1294,59203.0
2021-07-07 09:40:00,436.02,436.03,435.6,435.87,57976.0,411.1482,411.1576,410.7522,411.0068,57976.0
2021-07-07 09:45:00,435.9,436.06,435.84,436.0,51158.0,411.0351,411.1859,410.9785,411.1294,51158.0
2021-07-07 09:50:00,435.99,436.0,435.44,435.45,60850.0,411.1199,411.1294,410.6013,410.6107,60850.0
2021-07-07 09:55:00,435.48,435.71,435.42,435.64,33669.0,410.639,410.8559,410.5824,410.7899,33669.0
2021-07-07 10:00:00,435.59,435.63,434.93,434.93,27235.0,410.7427,410.7805,410.1204,410.1204,27235.0
2021-07-07 10:05:00,434.9,435.26,434.9,435.21,31809.0,410.0921,410.4316,410.0921,410.3844,31809.0
2021-07-07 10:10:00,435.26,435.62,435.26,435.5,20172.0,410.4316,410.771,410.4316,410.6579,20172.0
2021-07-07 10:15:00,435.54,435.7,435.51,435.52,20223.0,410.6956,410.8465,410.6673,410.6767,20223.0
2021-07-07 10:20:00,435.44,435.48,435.2,435.2,21381.0,410.6013,410.639,410.375,410.375,21381.0
2021-07-07 10:25:00,435.22,435.25,434.4,434.5,40494.0,410.3938,410.4221,409.6206,409.7149,40494.0
2021-07-07 10:30:00,434.49,434.68,434.12,434.14,35504.0,409.7055,409.8847,409.3566,409.3755,35504.0
2021-07-07 10:35:00,434.13,434.58,434.07,434.12,36994.0,409.366,409.7904,409.3094,409.3566,36994.0
2021-07-07 10:40:00,434.09,434.16,433.51,433.53,26696.0,409.3283,409.3943,408.7814,408.8003,26696.0
2021-07-07 10:45:00,433.49,434.37,433.41,434.22,28747.0,408.7625,409.5923,408.6871,409.4509,28747.0
2021-07-07 10:50:00,434.18,434.38,434.05,434.27,45754.0,409.4132,409.6018,409.2906,409.498,45754.0
2021-07-07 10:55:00,434.29,434.59,434.27,434.55,32527.0,409.5169,409.7998,409.498,409.7621,32527.0
2021-07-07 11:00:00,434.51,434.66,434.16,434.52,67254.0,409.7243,409.8658,409.3943,409.7338,67254.0
2021-07-07 11:05:00,434.53,434.65,434.22,434.42,41874.0,409.7432,409.8564,409.4509,409.6395,41874.0
2021-07-07 11:10:00,434.44,434.86,434.32,434.86,21118.0,409.6583,410.0544,409.5452,410.0544,21118.0
2021-07-07 11:15:00,434.86,435.12,434.63,435.07,32814.0,410.0544,410.2996,409.8375,410.2524,32814.0
2021-07-07 11:20:00,435.06,435.21,434.96,435.14,54884.0,410.243,410.3844,410.1487,410.3184,54884.0
2021-07-07 11:25:00,435.12,435.34,434.99,435.31,41424.0,410.2996,410.507,410.177,410.4787,41424.0
2021-07-07 11:30:00,435.29,435.4,435.11,435.29,44512.0,410.4599,410.5636,410.2901,410.4599,44512.0
2021-07-07 11:35:00,435.31,435.63,435.27,435.61,37869.0,410.4787,410.7805,410.441,410.7616,37869.0
2021-07-07 11:40:00,435.59,435.85,435.59,435.81,28667.0,410.7427,410.9879,410.7427,410.9502,28667.0
2021-07-07 11:45:00,435.84,435.98,435.79,435.97,51137.0,410.9785,411.1105,410.9313,411.1011,51137.0
2021-07-07 11:50:00,435.95,436.05,435.87,435.89,32691.0,411.0822,411.1765,411.0068,411.0256,32691.0
2021-07-07 11:55:00,435.89,435.95,435.57,435.66,30444.0,411.0256,411.0822,410.7239,410.8087,30444.0
2021-07-07 12:00:00,435.7,436.07,435.67,436.07,30280.0,410.8465,411.1954,410.8182,411.1954,30280.0
2021-07-07 12:05:00,436.05,436.13,435.98,436.09,31658.0,411.1765,411.2519,411.1105,411.2142,31658.0
2021-07-07 12:10:00,436.08,436.26,436.02,436.21,17567.0,411.2048,411.3745,411.1482,411.3274,17567.0
2021-07-07 12:15:00,436.24,436.33,436.1,436.19,16400.0,411.3557,411.4405,411.2237,411.3085,16400.0
2021-07-07 12:20:00,436.21,436.26,435.88,435.99,24864.0,411.3274,411.3745,411.0162,411.1199,24864.0
2021-07-07 12:25:00,436.01,436.02,435.78,435.82,27630.0,411.1388,411.1482,410.9219,410.9596,27630.0
2021-07-07 12:30:00,435.78,436.14,435.74,436.14,14524.0,410.9219,411.2614,410.8842,411.2614,14524.0
2021-07-07 12:35:00,436.13,436.15,435.99,436.02,17154.0,411.2519,411.2708,411.1199,411.1482,17154.0
2021-07-07 12:40:00,436.01,436.04,435.73,435.73,16505.0,411.1388,411.1671,410.8748,410.8748,16505.0
2021-07-07 12:45:00,435.76,435.85,435.65,435.85,25698.0,410.903,410.9879,410.7993,410.9879,25698.0
2021-07-07 12:50:00,435.85,435.97,435.82,435.97,22612.0,410.9879,411.1011,410.9596,411.1011,22612.0
2021-07-07 12:55:00,435.97,436.0,435.84,435.92,10123.0,411.1011,411.1294,410.9785,411.0539,10123.0
2021-07-07 13:00:00,435.94,435.94,435.72,435.73,11896.0,411.0728,411.0728,410.8653,410.8748,11896.0
2021-07-07 13:05:00,435.67,435.77,435.56,435.67,15054.0,410.8182,410.9125,410.7145,410.8182,15054.0
2021-07-07 13:10:00,435.65,435.8,435.52,435.72,20871.0,410.7993,410.9408,410.6767,410.8653,20871.0
2021-07-07 13:15:00,435.7,435.74,435.6,435.7,18483.0,410.8465,410.8842,410.7522,410.8465,18483.0
2021-07-07 13:20:00,435.7,435.71,435.57,435.57,183041.0,410.8465,410.8559,410.7239,410.7239,183041.0
2021-07-07 13:25:00,435.58,435.7,435.53,435.66,13220.0,410.7333,410.8465,410.6862,410.8087,13220.0
2021-07-07 13:30:00,435.64,435.72,435.52,435.67,15162.0,410.7899,410.8653,410.6767,410.8182,15162.0
2021-07-07 13:35:00,435.68,435.77,435.56,435.67,16464.0,410.8276,410.9125,410.7145,410.8182,16464.0
2021-07-07 13:40:00,435.66,435.7,435.59,435.68,16575.0,410.8087,410.8465,410.7427,410.8276,16575.0
2021-07-07 13:45:00,435.7,436.08,435.7,436.05,37876.0,410.8465,411.2048,410.8465,411.1765,37876.0
2021-07-07 13:50:00,436.06,436.12,435.96,436.05,15432.0,411.1859,411.2425,411.0916,411.1765,15432.0
2021-07-07 13:55:00,436.08,436.11,435.72,435.75,26624.0,411.2048,411.2331,410.8653,410.8936,26624.0
2021-07-07 14:00:00,435.8,436.62,435.76,436.48,62004.0,410.9408,411.714,410.903,411.582,62004.0
2021-07-07 14:05:00,436.52,436.59,436.17,436.55,22802.0,411.6197,411.6857,411.2897,411.648,22802.0
2021-07-07 14:10:00,436.58,436.58,436.28,436.34,37084.0,411.6763,411.6763,411.3934,411.45,37084.0
2021-07-07 14:15:00,436.34,436.6,436.02,436.6,29152.0,411.45,411.6951,411.1482,411.6951,29152.0
2021-07-07 14:20:00,436.59,436.61,436.12,436.23,41478.0,411.6857,411.7046,411.2425,411.3462,41478.0
2021-07-07 14:25:00,436.23,436.35,436.13,436.14,21769.0,411.3462,411.4594,411.2519,411.2614,21769.0
2021-07-07 14:30:00,436.1,436.15,435.94,436.01,52813.0,411.2237,411.2708,411.0728,411.1388,52813.0
2021-07-07 14:35:00,435.97,436.0,435.66,435.69,26253.0,411.1011,411.1294,410.8087,410.837,26253.0
2021-07-07 14:40:00,435.69,435.97,435.62,435.93,25728.0,410.837,411.1011,410.771,411.0633,25728.0
2021-07-07 14:45:00,435.93,436.23,435.85,436.21,25156.0,411.0633,411.3462,410.9879,411.3274,25156.0
2021-07-07 14:50:00,436.22,436.26,436.04,436.08,28314.0,411.3368,411.3745,411.1671,411.2048,28314.0
2021-07-07 14:55:00,436.08,436.45,436.07,436.36,23660.0,411.2048,411.5537,411.1954,411.4688,23660.0
2021-07-07 15:00:00,436.35,436.6,436.34,436.59,29074.0,411.4594,411.6951,411.45,411.6857,29074.0
2021-07-07 15:05:00,436.57,436.57,436.42,436.54,19918.0,411.6668,411.6668,411.5254,411.6386,19918.0
2021-07-07 15:10:00,436.57,436.57,436.44,436.5,47903.0,411.6668,411.6668,411.5443,411.6008,47903.0
2021-07-07 15:15:00,436.48,436.56,436.27,436.33,23315.0,411.582,411.6574,411.384,411.4405,23315.0
2021-07-07 15:20:00,436.34,436.57,436.3,436.36,46500.0,411.45,411.6668,411.4122,411.4688,46500.0
2021-07-07 15:25:00,436.38,436.4,436.26,436.38,51307.0,411.4877,411.5065,411.3745,411.4877,51307.0
2021-07-07 15:30:00,436.39,436.62,436.27,436.62,24585.0,411.4971,411.714,411.384,411.714,24585.0
2021-07-07 15:35:00,436.61,436.61,436.29,436.45,29459.0,411.7046,411.7046,411.4028,411.5537,29459.0
2021-07-07 15:40:00,436.46,436.51,436.34,436.47,35215.0,411.5631,411.6103,411.45,411.5725,35215.0
2021-07-07 15:45:00,436.48,436.58,436.39,436.43,33339.0,411.582,411.6763,411.4971,411.5348,33339.0
2021-07-07 15:50:00,436.41,436.62,436.39,436.49,65250.0,411.516,411.714,411.4971,411.5914,65250.0
2021-07-07 15:55:00,436.5,436.5,435.97,436.31,183925.0,411.6008,411.6008,411.1011,411.4217,183925.0
2021-07-08 09:30:00,430.65,431.43,430.27,431.25,258255.0,406.0845,406.82,405.7262,406.6503,258255.0
2021-07-08 09:35:00,431.22,431.28,430.51,430.97,90319.0,406.622,406.6786,405.9525,406.3863,90319.0
2021-07-08 09:40:00,430.98,431.18,429.86,429.94,76924.0,406.3957,406.5843,405.3396,405.415,76924.0
2021-07-08 09:45:00,429.96,430.02,429.47,429.72,89749.0,405.4339,405.4905,404.9718,405.2076,89749.0
2021-07-08 09:50:00,429.74,431.04,429.66,430.99,81531.0,405.2264,406.4523,405.151,406.4051,81531.0
2021-07-08 09:55:00,431.01,431.33,430.62,431.29,38536.0,406.424,406.7257,406.0562,406.688,38536.0
2021-07-08 10:00:00,431.28,431.31,430.26,430.97,101899.0,406.6786,406.7069,405.7168,406.3863,101899.0
2021-07-08 10:05:00,430.99,431.03,430.5,430.55,67715.0,406.4051,406.4429,405.9431,405.9902,67715.0
2021-07-08 10:10:00,430.48,430.96,430.37,430.58,40337.0,405.9242,406.3769,405.8205,406.0185,40337.0
2021-07-08 10:15:00,430.54,430.69,430.0,430.0,43735.0,405.9808,406.1223,405.4716,405.4716,43735.0
2021-07-08 10:20:00,429.99,429.99,429.39,429.69,59986.0,405.4622,405.4622,404.8964,405.1793,59986.0
2021-07-08 10:25:00,429.75,430.82,429.48,430.73,59558.0,405.2359,406.2448,404.9813,406.16,59558.0
2021-07-08 10:30:00,430.81,431.03,430.17,430.28,76989.0,406.2354,406.4429,405.6319,405.7356,76989.0
2021-07-08 10:35:00,430.31,430.51,429.76,430.08,75437.0,405.7639,405.9525,405.2453,405.547,75437.0
2021-07-08 10:40:00,430.07,430.8,429.72,430.72,82205.0,405.5376,406.226,405.2076,406.1505,82205.0
2021-07-08 10:45:00,430.69,430.87,430.04,430.11,41390.0,406.1223,406.292,405.5093,405.5753,41390.0
2021-07-08 10:50:00,430.07,430.79,429.95,430.67,36356.0,405.5376,406.2165,405.4245,406.1034,36356.0
2021-07-08 10:55:00,430.65,430.67,429.91,429.97,85225.0,406.0845,406.1034,405.3867,405.4433,85225.0
2021-07-08 11:00:00,430.01,430.38,429.84,430.22,72269.0,405.481,405.8299,405.3207,405.6791,72269.0
2021-07-08 11:05:00,430.25,431.22,430.25,431.17,40775.0,405.7074,406.622,405.7074,406.5749,40775.0
2021-07-08 11:10:00,431.19,431.35,431.15,431.28,31595.0,406.5937,406.7446,406.556,406.6786,31595.0
2021-07-08 11:15:00,431.26,431.63,430.94,431.52,45472.0,406.6597,407.0086,406.358,406.9049,45472.0
2021-07-08 11:20:00,431.49,431.8,431.41,431.71,25585.0,406.8766,407.1689,406.8012,407.0841,25585.0
2021-07-08 11:25:00,431.69,431.86,431.61,431.75,33856.0,407.0652,407.2255,406.9898,407.1218,33856.0
2021-07-08 11:30:00,431.77,431.94,431.39,431.65,31438.0,407.1406,407.3009,406.7823,407.0275,31438.0
2021-07-08 11:35:00,431.7,432.26,431.45,432.21,22776.0,407.0746,407.6027,406.8389,407.5555,22776.0
2021-07-08 11:40:00,432.22,432.41,432.13,432.29,30636.0,407.565,407.7441,407.4801,407.631,30636.0
2021-07-08 11:45:00,432.35,432.76,432.34,432.72,24778.0,407.6876,408.0742,407.6781,408.0365,24778.0
2021-07-08 11:50:00,432.71,432.96,432.52,432.77,29171.0,408.027,408.2628,407.8479,408.0836,29171.0
2021-07-08 11:55:00,432.77,432.82,432.57,432.79,27741.0,408.0836,408.1308,407.895,408.1025,27741.0
2021-07-08 12:00:00,432.78,433.11,432.75,432.88,26974.0,408.093,408.4042,408.0647,408.1873,26974.0
2021-07-08 12:05:00,432.91,433.06,432.89,433.06,18275.0,408.2156,408.3571,408.1968,408.3571,18275.0
2021-07-08 12:10:00,433.03,433.03,432.65,432.69,25406.0,408.3288,408.3288,407.9704,408.0082,25406.0
2021-07-08 12:15:00,432.65,432.89,432.59,432.74,23848.0,407.9704,408.1968,407.9139,408.0553,23848.0
2021-07-08 12:20:00,432.75,432.81,432.53,432.57,16312.0,408.0647,408.1213,407.8573,407.895,16312.0
2021-07-08 12:25:00,432.56,433.06,432.56,432.98,16586.0,407.8856,408.3571,407.8856,408.2816,16586.0
2021-07-08 12:30:00,432.96,433.5,432.96,433.27,33384.0,408.2628,408.772,408.2628,408.5551,33384.0
2021-07-08 12:35:00,433.25,433.33,433.07,433.27,18625.0,408.5362,408.6117,408.3665,408.5551,18625.0
2021-07-08 12:40:00,433.27,433.44,433.14,433.42,18414.0,408.5551,408.7154,408.4325,408.6965,18414.0
2021-07-08 12:45:00,433.41,433.43,433.26,433.34,19045.0,408.6871,408.706,408.5457,408.6211,19045.0
2021-07-08 12:50:00,433.39,433.52,433.26,433.46,14437.0,408.6682,408.7908,408.5457,408.7342,14437.0
2021-07-08 12:55:00,433.49,433.6,433.43,433.43,19102.0,408.7625,408.8663,408.706,408.706,19102.0
2021-07-08 13:00:00,433.43,433.5,433.26,433.26,19049.0,408.706,408.772,408.5457,408.5457,19049.0
2021-07-08 13:05:00,433.27,433.39,433.19,433.21,54302.0,408.5551,408.6682,408.4796,408.4985,54302.0
2021-07-08 13:10:00,433.26,433.26,432.74,432.77,28302.0,408.5457,408.5457,408.0553,408.0836,28302.0
2021-07-08 13:15:00,432.83,433.2,432.75,432.98,34791.0,408.1402,408.4891,408.0647,408.2816,34791.0
2021-07-08 13:20:00,432.95,432.95,432.78,432.84,38740.0,408.2533,408.2533,408.093,408.1496,38740.0
2021-07-08 13:25:00,432.88,433.28,432.88,433.28,19662.0,408.1873,408.5645,408.1873,408.5645,19662.0
2021-07-08 13:30:00,433.27,433.45,433.09,433.21,38456.0,408.5551,408.7248,408.3853,408.4985,38456.0
2021-07-08 13:35:00,433.28,433.42,433.13,433.36,33812.0,408.5645,408.6965,408.4231,408.6399,33812.0
2021-07-08 13:40:00,433.33,433.44,433.23,433.31,20771.0,408.6117,408.7154,408.5174,408.5928,20771.0
2021-07-08 13:45:00,433.29,433.29,432.95,432.99,20006.0,408.5739,408.5739,408.2533,408.2911,20006.0
2021-07-08 13:50:00,433.0,433.11,432.86,432.86,13578.0,408.3005,408.4042,408.1685,408.1685,13578.0
2021-07-08 13:55:00,432.82,433.02,432.74,432.85,22043.0,408.1308,408.3193,408.0553,408.159,22043.0
2021-07-08 14:00:00,432.86,432.9,432.56,432.7,32204.0,408.1685,408.2062,407.8856,408.0176,32204.0
2021-07-08 14:05:00,432.66,432.74,432.45,432.51,22521.0,407.9799,408.0553,407.7819,407.8384,22521.0
2021-07-08 14:10:00,432.52,432.77,432.48,432.71,29562.0,407.8479,408.0836,407.8101,408.027,29562.0
2021-07-08 14:15:00,432.79,432.84,432.11,432.18,35497.0,408.1025,408.1496,407.4613,407.5273,35497.0
2021-07-08 14:20:00,432.19,432.26,431.99,432.04,51631.0,407.5367,407.6027,407.3481,407.3952,51631.0
2021-07-08 14:25:00,432.05,432.16,431.88,432.03,35450.0,407.4047,407.5084,407.2444,407.3858,35450.0
2021-07-08 14:30:00,432.02,432.23,431.8,432.23,45538.0,407.3764,407.5744,407.1689,407.5744,45538.0
2021-07-08 14:35:00,432.21,432.25,432.05,432.08,38733.0,407.5555,407.5933,407.4047,407.433,38733.0
2021-07-08 14:40:00,432.1,432.23,432.01,432.06,40423.0,407.4518,407.5744,407.367,407.4141,40423.0
2021-07-08 14:45:00,432.08,432.13,431.71,431.73,47525.0,407.433,407.4801,407.0841,407.1029,47525.0
2021-07-08 14:50:00,431.73,432.01,431.71,431.78,50134.0,407.1029,407.367,407.0841,407.1501,50134.0
2021-07-08 14:55:00,431.77,432.34,431.76,432.15,46314.0,407.1406,407.6781,407.1312,407.499,46314.0
2021-07-08 15:00:00,432.11,432.48,432.11,432.3,68707.0,407.4613,407.8101,407.4613,407.6404,68707.0
2021-07-08 15:05:00,432.31,432.38,432.06,432.14,52298.0,407.6498,407.7159,407.4141,407.4895,52298.0
2021-07-08 15:10:00,432.17,432.24,431.8,431.83,53169.0,407.5178,407.5838,407.1689,407.1972,53169.0
2021-07-08 15:15:00,431.85,431.87,431.46,431.72,74828.0,407.2161,407.2349,406.8483,407.0935,74828.0
2021-07-08 15:20:00,431.77,432.26,431.66,432.12,80940.0,407.1406,407.6027,407.0369,407.4707,80940.0
2021-07-08 15:25:00,432.12,432.23,431.88,432.02,39434.0,407.4707,407.5744,407.2444,407.3764,39434.0
2021-07-08 15:30:00,432.04,432.4,431.99,432.2,78093.0,407.3952,407.7347,407.3481,407.5461,78093.0
2021-07-08 15:35:00,432.19,432.62,432.05,432.38,75773.0,407.5367,407.9422,407.4047,407.7159,75773.0
2021-07-08 15:40:00,432.41,432.41,431.67,431.9,130054.0,407.7441,407.7441,407.0464,407.2632,130054.0
2021-07-08 15:45:00,431.81,431.89,431.3,431.33,66832.0,407.1784,407.2538,406.6975,406.7257,66832.0
2021-07-08 15:50:00,431.31,432.18,431.02,431.92,132161.0,406.7069,407.5273,406.4334,407.2821,132161.0
2021-07-08 15:55:00,431.95,432.84,431.95,432.82,388913.0,407.3104,408.1496,407.3104,408.1308,388913.0
2021-07-09 09:30:00,434.42,434.74,434.18,434.48,156484.0,409.6395,409.9412,409.4132,409.6961,156484.0
2021-07-09 09:35:00,434.46,434.76,434.24,434.57,69562.0,409.6772,409.9601,409.4698,409.7809,69562.0
2021-07-09 09:40:00,434.52,435.25,434.46,435.23,47687.0,409.7338,410.4221,409.6772,410.4033,47687.0
2021-07-09 09:45:00,435.24,435.28,435.02,435.17,43308.0,410.4127,410.4504,410.2053,410.3467,43308.0
2021-07-09 09:50:00,435.22,435.41,435.2,435.38,31842.0,410.3938,410.573,410.375,410.5447,31842.0
2021-07-09 09:55:00,435.37,435.52,435.26,435.48,35891.0,410.5353,410.6767,410.4316,410.639,35891.0
2021-07-09 10:00:00,435.47,435.96,435.47,435.96,98186.0,410.6296,411.0916,410.6296,411.0916,98186.0
2021-07-09 10:05:00,435.96,436.04,435.69,435.73,54405.0,411.0916,411.1671,410.837,410.8748,54405.0
2021-07-09 10:10:00,435.76,435.87,435.68,435.7,41675.0,410.903,411.0068,410.8276,410.8465,41675.0
2021-07-09 10:15:00,435.71,436.01,435.7,436.0,45415.0,410.8559,411.1388,410.8465,411.1294,45415.0
2021-07-09 10:20:00,436.01,436.23,435.98,436.2,34424.0,411.1388,411.3462,411.1105,411.3179,34424.0
2021-07-09 10:25:00,436.19,436.25,436.03,436.04,163809.0,411.3085,411.3651,411.1576,411.1671,163809.0
2021-07-09 10:30:00,436.05,436.08,435.81,435.84,49187.0,411.1765,411.2048,410.9502,410.9785,49187.0
2021-07-09 10:35:00,435.85,436.11,435.85,435.99,56690.0,410.9879,411.2331,410.9879,411.1199,56690.0
2021-07-09 10:40:00,436.0,436.05,435.87,436.0,59740.0,411.1294,411.1765,411.0068,411.1294,59740.0
2021-07-09 10:45:00,436.01,436.15,435.94,436.09,45568.0,411.1388,411.2708,411.0728,411.2142,45568.0
2021-07-09 10:50:00,436.07,436.3,436.05,436.27,40378.0,411.1954,411.4122,411.1765,411.384,40378.0
2021-07-09 10:55:00,436.28,436.3,435.93,435.96,25528.0,411.3934,411.4122,411.0633,411.0916,25528.0
2021-07-09 11:00:00,435.97,436.18,435.97,436.12,60358.0,411.1011,411.2991,411.1011,411.2425,60358.0
2021-07-09 11:05:00,436.13,436.32,436.13,436.31,34349.0,411.2519,411.4311,411.2519,411.4217,34349.0
2021-07-09 11:10:00,436.31,436.32,436.13,436.17,39093.0,411.4217,411.4311,411.2519,411.2897,39093.0
2021-07-09 11:15:00,436.16,436.37,436.13,436.35,45658.0,411.2802,411.4782,411.2519,411.4594,45658.0
2021-07-09 11:20:00,436.35,436.51,436.35,436.49,59979.0,411.4594,411.6103,411.4594,411.5914,59979.0
2021-07-09 11:25:00,436.48,436.74,436.35,436.61,148531.0,411.582,411.8271,411.4594,411.7046,148531.0
2021-07-09 11:30:00,436.65,436.79,436.64,436.77,36932.0,411.7423,411.8743,411.7328,411.8554,36932.0
2021-07-09 11:35:00,436.78,436.99,436.76,436.9,25172.0,411.8649,412.0629,411.846,411.978,25172.0
2021-07-09 11:40:00,436.9,437.1,436.89,437.0,47048.0,411.978,412.1666,411.9686,412.0723,47048.0
2021-07-09 11:45:00,437.01,437.08,436.82,436.82,44639.0,412.0817,412.1477,411.9026,411.9026,44639.0
2021-07-09 11:50:00,436.83,436.94,436.83,436.84,20934.0,411.912,412.0157,411.912,411.9214,20934.0
2021-07-09 11:55:00,436.83,436.9,436.52,436.6,68953.0,411.912,411.978,411.6197,411.6951,68953.0
2021-07-09 12:00:00,436.61,436.83,436.61,436.74,31832.0,411.7046,411.912,411.7046,411.8271,31832.0
2021-07-09 12:05:00,436.76,436.8,436.71,436.74,16522.0,411.846,411.8837,411.7989,411.8271,16522.0
2021-07-09 12:10:00,436.75,436.76,436.68,436.7,10162.0,411.8366,411.846,411.7706,411.7894,10162.0
2021-07-09 12:15:00,436.72,436.8,436.7,436.72,12051.0,411.8083,411.8837,411.7894,411.8083,12051.0
2021-07-09 12:20:00,436.7,436.7,436.48,436.55,31977.0,411.7894,411.7894,411.582,411.648,31977.0
2021-07-09 12:25:00,436.55,436.6,436.48,436.54,24020.0,411.648,411.6951,411.582,411.6386,24020.0
2021-07-09 12:30:00,436.54,436.58,436.48,436.58,11523.0,411.6386,411.6763,411.582,411.6763,11523.0
2021-07-09 12:35:00,436.58,436.73,436.57,436.73,13200.0,411.6763,411.8177,411.6668,411.8177,13200.0
2021-07-09 12:40:00,436.72,436.94,436.7,436.92,17919.0,411.8083,412.0157,411.7894,411.9969,17919.0
2021-07-09 12:45:00,436.92,436.97,436.84,436.84,21705.0,411.9969,412.044,411.9214,411.9214,21705.0
2021-07-09 12:50:00,436.82,436.86,436.78,436.8,12881.0,411.9026,411.9403,411.8649,411.8837,12881.0
2021-07-09 12:55:00,436.82,436.82,436.67,436.69,17230.0,411.9026,411.9026,411.7611,411.78,17230.0
2021-07-09 13:00:00,436.72,436.8,436.71,436.76,9046.0,411.8083,411.8837,411.7989,411.846,9046.0
2021-07-09 13:05:00,436.78,436.79,436.5,436.5,21942.0,411.8649,411.8743,411.6008,411.6008,21942.0
2021-07-09 13:10:00,436.52,436.58,436.5,436.55,12608.0,411.6197,411.6763,411.6008,411.648,12608.0
2021-07-09 13:15:00,436.53,436.66,436.53,436.63,8856.0,411.6291,411.7517,411.6291,411.7234,8856.0
2021-07-09 13:20:00,436.66,436.7,436.6,436.65,13111.0,411.7517,411.7894,411.6951,411.7423,13111.0
2021-07-09 13:25:00,436.67,436.74,436.66,436.73,9723.0,411.7611,411.8271,411.7517,411.8177,9723.0
2021-07-09 13:30:00,436.75,436.77,436.68,436.69,7006.0,411.8366,411.8554,411.7706,411.78,7006.0
2021-07-09 13:35:00,436.68,436.78,436.62,436.77,21110.0,411.7706,411.8649,411.714,411.8554,21110.0
2021-07-09 13:40:00,436.76,436.89,436.75,436.85,19671.0,411.846,411.9686,411.8366,411.9309,19671.0
2021-07-09 13:45:00,436.85,436.85,436.74,436.76,13032.0,411.9309,411.9309,411.8271,411.846,13032.0
2021-07-09 13:50:00,436.76,436.87,436.72,436.84,18384.0,411.846,411.9497,411.8083,411.9214,18384.0
2021-07-09 13:55:00,436.84,436.88,436.77,436.85,17294.0,411.9214,411.9592,411.8554,411.9309,17294.0
2021-07-09 14:00:00,436.86,436.92,436.85,436.85,12160.0,411.9403,411.9969,411.9309,411.9309,12160.0
2021-07-09 14:05:00,436.86,436.96,436.84,436.92,21879.0,411.9403,412.0346,411.9214,411.9969,21879.0
2021-07-09 14:10:00,436.92,436.96,436.86,436.87,56827.0,411.9969,412.0346,411.9403,411.9497,56827.0
2021-07-09 14:15:00,436.87,437.02,436.87,437.01,80803.0,411.9497,412.0912,411.9497,412.0817,80803.0
2021-07-09 14:20:00,437.01,437.04,436.93,437.03,24410.0,412.0817,412.11,412.0063,412.1006,24410.0
2021-07-09 14:25:00,437.03,437.1,437.03,437.05,13494.0,412.1006,412.1666,412.1006,412.1195,13494.0
2021-07-09 14:30:00,437.06,437.14,437.01,437.11,26841.0,412.1289,412.2043,412.0817,412.176,26841.0
2021-07-09 14:35:00,437.11,437.26,437.11,437.22,21550.0,412.176,412.3175,412.176,412.2798,21550.0
2021-07-09 14:40:00,437.22,437.27,437.19,437.26,32673.0,412.2798,412.3269,412.2515,412.3175,32673.0
2021-07-09 14:45:00,437.25,437.28,437.23,437.28,35547.0,412.3081,412.3363,412.2892,412.3363,35547.0
2021-07-09 14:50:00,437.29,437.43,437.25,437.33,39552.0,412.3458,412.4778,412.3081,412.3835,39552.0
2021-07-09 14:55:00,437.33,437.54,437.32,437.46,27207.0,412.3835,412.5815,412.3741,412.5061,27207.0
2021-07-09 15:00:00,437.47,437.55,437.29,437.29,20850.0,412.5155,412.5909,412.3458,412.3458,20850.0
2021-07-09 15:05:00,437.29,437.47,437.28,437.44,17414.0,412.3458,412.5155,412.3363,412.4872,17414.0
2021-07-09 15:10:00,437.44,437.49,437.42,437.45,16529.0,412.4872,412.5344,412.4684,412.4966,16529.0
2021-07-09 15:15:00,437.45,437.59,437.43,437.56,30934.0,412.4966,412.6287,412.4778,412.6004,30934.0
2021-07-09 15:20:00,437.55,437.55,437.32,437.33,28367.0,412.5909,412.5909,412.3741,412.3835,28367.0
2021-07-09 15:25:00,437.33,437.48,437.32,437.43,31134.0,412.3835,412.5249,412.3741,412.4778,31134.0
2021-07-09 15:30:00,437.42,437.51,437.32,437.4,44460.0,412.4684,412.5532,412.3741,412.4495,44460.0
2021-07-09 15:35:00,437.42,437.49,437.37,437.46,45459.0,412.4684,412.5344,412.4212,412.5061,45459.0
2021-07-09 15:40:00,437.45,437.5,437.24,437.24,43420.0,412.4966,412.5438,412.2986,412.2986,43420.0
2021-07-09 15:45:00,437.22,437.47,437.19,437.47,47293.0,412.2798,412.5155,412.2515,412.5155,47293.0
2021-07-09 15:50:00,437.49,437.7,437.38,437.58,102154.0,412.5344,412.7324,412.4306,412.6192,102154.0
2021-07-09 15:55:00,437.56,437.59,437.22,437.36,287674.0,412.6004,412.6287,412.2798,412.4118,287674.0
2021-07-12 09:30:00,437.29,437.46,436.86,437.12,106626.0,412.3458,412.5061,411.9403,412.1855,106626.0
2021-07-12 09:35:00,437.14,437.7,437.04,437.31,35799.0,412.2043,412.7324,412.11,412.3646,35799.0
2021-07-12 09:40:00,437.31,437.53,436.97,437.52,417728.0,412.3646,412.5721,412.044,412.5627,417728.0
2021-07-12 09:45:00,437.54,437.64,437.3,437.57,48973.0,412.5815,412.6758,412.3552,412.6098,48973.0
2021-07-12 09:50:00,437.57,437.65,437.33,437.51,58277.0,412.6098,412.6852,412.3835,412.5532,58277.0
2021-07-12 09:55:00,437.57,437.8,437.52,437.8,18723.0,412.6098,412.8267,412.5627,412.8267,18723.0
2021-07-12 10:00:00,437.85,437.97,437.52,437.95,64948.0,412.8738,412.987,412.5627,412.9681,64948.0
2021-07-12 10:05:00,437.95,438.18,437.82,438.07,35005.0,412.9681,413.185,412.8455,413.0813,35005.0
2021-07-12 10:10:00,438.08,438.14,437.92,437.98,52051.0,413.0907,413.1473,412.9398,412.9964,52051.0
2021-07-12 10:15:00,438.0,438.25,437.96,438.24,46797.0,413.0153,413.251,412.9776,413.2416,46797.0
2021-07-12 10:20:00,438.24,438.24,438.09,438.12,41149.0,413.2416,413.2416,413.1001,413.1284,41149.0
2021-07-12 10:25:00,438.12,438.33,438.11,438.32,34488.0,413.1284,413.3264,413.119,413.317,34488.0
2021-07-12 10:30:00,438.36,438.63,438.34,438.52,53623.0,413.3547,413.6093,413.3359,413.5056,53623.0
2021-07-12 10:35:00,438.6,438.6,438.47,438.53,17574.0,413.581,413.581,413.4585,413.515,17574.0
2021-07-12 10:40:00,438.54,438.63,438.54,438.62,17377.0,413.5245,413.6093,413.5245,413.5999,17377.0
2021-07-12 10:45:00,438.6,438.6,438.29,438.31,49717.0,413.581,413.581,413.2887,413.3076,49717.0
2021-07-12 10:50:00,438.33,438.51,438.31,438.46,24742.0,413.3264,413.4962,413.3076,413.449,24742.0
2021-07-12 10:55:00,438.45,438.61,438.44,438.51,27553.0,413.4396,413.5905,413.4302,413.4962,27553.0
2021-07-12 11:00:00,438.52,438.52,438.34,438.42,19299.0,413.5056,413.5056,413.3359,413.4113,19299.0
2021-07-12 11:05:00,438.44,438.55,438.4,438.44,19199.0,413.4302,413.5339,413.3925,413.4302,19199.0
2021-07-12 11:10:00,438.44,438.48,438.32,438.39,22187.0,413.4302,413.4679,413.317,413.383,22187.0
2021-07-12 11:15:00,438.39,438.47,438.35,438.47,579842.0,413.383,413.4585,413.3453,413.4585,579842.0
2021-07-12 11:20:00,438.48,438.48,438.28,438.34,22532.0,413.4679,413.4679,413.2793,413.3359,22532.0
2021-07-12 11:25:00,438.35,438.35,438.21,438.27,15554.0,413.3453,413.3453,413.2133,413.2699,15554.0
2021-07-12 11:30:00,438.31,438.31,438.11,438.14,11787.0,413.3076,413.3076,413.119,413.1473,11787.0
2021-07-12 11:35:00,438.18,438.19,437.98,438.08,28472.0,413.185,413.1944,412.9964,413.0907,28472.0
2021-07-12 11:40:00,438.07,438.16,438.04,438.15,29923.0,413.0813,413.1661,413.053,413.1567,29923.0
2021-07-12 11:45:00,438.17,438.31,438.16,438.2,19036.0,413.1756,413.3076,413.1661,413.2039,19036.0
2021-07-12 11:50:00,438.19,438.32,438.17,438.31,21586.0,413.1944,413.317,413.1756,413.3076,21586.0
2021-07-12 11:55:00,438.3,438.49,438.3,438.49,18886.0,413.2982,413.4773,413.2982,413.4773,18886.0
2021-07-12 12:00:00,438.48,438.63,438.46,438.56,35140.0,413.4679,413.6093,413.449,413.5433,35140.0
2021-07-12 12:05:00,438.57,438.59,438.38,438.42,30327.0,413.5528,413.5716,413.3736,413.4113,30327.0
2021-07-12 12:10:00,438.42,438.49,438.36,438.43,10121.0,413.4113,413.4773,413.3547,413.4207,10121.0
2021-07-12 12:15:00,438.44,438.59,438.44,438.54,32340.0,413.4302,413.5716,413.4302,413.5245,32340.0
2021-07-12 12:20:00,438.55,438.62,438.37,438.39,11679.0,413.5339,413.5999,413.3642,413.383,11679.0
2021-07-12 12:25:00,438.42,438.43,438.35,438.4,10191.0,413.4113,413.4207,413.3453,413.3925,10191.0
2021-07-12 12:30:00,438.4,438.51,438.37,438.49,9232.0,413.3925,413.4962,413.3642,413.4773,9232.0
2021-07-12 12:35:00,438.5,438.5,438.37,438.43,10289.0,413.4867,413.4867,413.3642,413.4207,10289.0
2021-07-12 12:40:00,438.42,438.49,438.39,438.44,16053.0,413.4113,413.4773,413.383,413.4302,16053.0
2021-07-12 12:45:00,438.45,438.51,438.43,438.48,14224.0,413.4396,413.4962,413.4207,413.4679,14224.0
2021-07-12 12:50:00,438.46,438.46,438.36,438.36,8672.0,413.449,413.449,413.3547,413.3547,8672.0
2021-07-12 12:55:00,438.37,438.44,438.29,438.44,11873.0,413.3642,413.4302,413.2887,413.4302,11873.0
2021-07-12 13:00:00,438.43,438.52,438.4,438.51,9182.0,413.4207,413.5056,413.3925,413.4962,9182.0
2021-07-12 13:05:00,438.5,438.53,438.38,438.46,11372.0,413.4867,413.515,413.3736,413.449,11372.0
2021-07-12 13:10:00,438.46,438.51,438.41,438.43,14221.0,413.449,413.4962,413.4019,413.4207,14221.0
2021-07-12 13:15:00,438.45,438.47,438.37,438.42,9007.0,413.4396,413.4585,413.3642,413.4113,9007.0
2021-07-12 13:20:00,438.47,438.53,438.43,438.48,15456.0,413.4585,413.515,413.4207,413.4679,15456.0
2021-07-12 13:25:00,438.48,438.59,438.47,438.59,9447.0,413.4679,413.5716,413.4585,413.5716,9447.0
2021-07-12 13:30:00,438.58,438.61,438.54,438.57,17107.0,413.5622,413.5905,413.5245,413.5528,17107.0
2021-07-12 13:35:00,438.58,438.7,438.57,438.62,23062.0,413.5622,413.6753,413.5528,413.5999,23062.0
2021-07-12 13:40:00,438.61,438.63,438.51,438.53,14919.0,413.5905,413.6093,413.4962,413.515,14919.0
2021-07-12 13:45:00,438.52,438.53,438.35,438.35,13108.0,413.5056,413.515,413.3453,413.3453,13108.0
2021-07-12 13:50:00,438.37,438.44,438.32,438.43,10855.0,413.3642,413.4302,413.317,413.4207,10855.0
2021-07-12 13:55:00,438.43,438.46,438.39,438.45,19476.0,413.4207,413.449,413.383,413.4396,19476.0
2021-07-12 14:00:00,438.45,438.56,438.42,438.49,21742.0,413.4396,413.5433,413.4113,413.4773,21742.0
2021-07-12 14:05:00,438.5,438.64,438.5,438.62,53446.0,413.4867,413.6188,413.4867,413.5999,53446.0
2021-07-12 14:10:00,438.63,438.66,438.54,438.55,26659.0,413.6093,413.6376,413.5245,413.5339,26659.0
2021-07-12 14:15:00,438.58,438.68,438.54,438.66,20774.0,413.5622,413.6565,413.5245,413.6376,20774.0
2021-07-12 14:20:00,438.64,438.78,438.64,438.77,16440.0,413.6188,413.7508,413.6188,413.7413,16440.0
2021-07-12 14:25:00,438.78,438.87,438.76,438.86,15937.0,413.7508,413.8356,413.7319,413.8262,15937.0
2021-07-12 14:30:00,438.89,438.99,438.89,438.92,16281.0,413.8545,413.9488,413.8545,413.8828,16281.0
2021-07-12 14:35:00,438.93,438.94,438.81,438.83,21876.0,413.8922,413.9016,413.7791,413.7979,21876.0
2021-07-12 14:40:00,438.83,438.89,438.8,438.8,11513.0,413.7979,413.8545,413.7696,413.7696,11513.0
2021-07-12 14:45:00,438.85,438.85,438.68,438.68,31471.0,413.8168,413.8168,413.6565,413.6565,31471.0
2021-07-12 14:50:00,438.68,438.81,438.67,438.7,24943.0,413.6565,413.7791,413.6471,413.6753,24943.0
2021-07-12 14:55:00,438.73,438.87,438.72,438.77,17517.0,413.7036,413.8356,413.6942,413.7413,17517.0
2021-07-12 15:00:00,438.76,438.83,438.66,438.7,185171.0,413.7319,413.7979,413.6376,413.6753,185171.0
2021-07-12 15:05:00,438.66,438.84,438.65,438.81,24432.0,413.6376,413.8074,413.6282,413.7791,24432.0
2021-07-12 15:10:00,438.81,438.96,438.8,438.87,53707.0,413.7791,413.9205,413.7696,413.8356,53707.0
2021-07-12 15:15:00,438.86,438.99,438.85,438.97,25271.0,413.8262,413.9488,413.8168,413.9299,25271.0
2021-07-12 15:20:00,438.96,439.03,438.91,439.0,52604.0,413.9205,413.9865,413.8734,413.9582,52604.0
2021-07-12 15:25:00,439.0,439.08,438.99,439.08,26960.0,413.9582,414.0337,413.9488,414.0337,26960.0
2021-07-12 15:30:00,439.06,439.07,438.88,438.95,28078.0,414.0148,414.0242,413.8451,413.9111,28078.0
2021-07-12 15:35:00,438.97,439.06,438.83,438.83,26809.0,413.9299,414.0148,413.7979,413.7979,26809.0
2021-07-12 15:40:00,438.84,438.98,438.83,438.91,28894.0,413.8074,413.9394,413.7979,413.8734,28894.0
2021-07-12 15:45:00,438.89,439.01,438.8,438.98,42925.0,413.8545,413.9677,413.7696,413.9394,42925.0
2021-07-12 15:50:00,438.99,439.27,438.8,439.0,110595.0,413.9488,414.2128,413.7696,413.9582,110595.0
2021-07-12 15:55:00,439.02,439.17,438.81,439.03,483943.0,413.9771,414.1185,413.7791,413.9865,483943.0
2021-07-13 09:30:00,438.15,438.47,438.14,438.39,100801.0,413.1567,413.4585,413.1473,413.383,100801.0
2021-07-13 09:35:00,438.37,438.52,438.14,438.38,40416.0,413.3642,413.5056,413.1473,413.3736,40416.0
2021-07-13 09:40:00,438.39,438.69,438.39,438.69,27374.0,413.383,413.6659,413.383,413.6659,27374.0
2021-07-13 09:45:00,438.7,438.79,438.43,438.79,81583.0,413.6753,413.7602,413.4207,413.7602,81583.0
2021-07-13 09:50:00,438.78,438.91,438.66,438.89,26635.0,413.7508,413.8734,413.6376,413.8545,26635.0
2021-07-13 09:55:00,438.91,439.01,438.65,438.71,30127.0,413.8734,413.9677,413.6282,413.6848,30127.0
2021-07-13 10:00:00,438.73,438.86,438.46,438.6,57837.0,413.7036,413.8262,413.449,413.581,57837.0
2021-07-13 10:05:00,438.65,438.9,438.6,438.61,19370.0,413.6282,413.8639,413.581,413.5905,19370.0
2021-07-13 10:10:00,438.65,438.96,438.65,438.86,12592.0,413.6282,413.9205,413.6282,413.8262,12592.0
2021-07-13 10:15:00,438.88,439.01,438.81,439.0,28388.0,413.8451,413.9677,413.7791,413.9582,28388.0
2021-07-13 10:20:00,439.02,439.1,438.91,439.06,42458.0,413.9771,414.0525,413.8734,414.0148,42458.0
2021-07-13 10:25:00,439.02,439.03,438.87,439.02,27575.0,413.9771,413.9865,413.8356,413.9771,27575.0
2021-07-13 10:30:00,439.06,439.31,439.0,439.28,29972.0,414.0148,414.2505,413.9582,414.2223,29972.0
2021-07-13 10:35:00,439.29,439.39,439.24,439.34,20628.0,414.2317,414.326,414.1845,414.2788,20628.0
2021-07-13 10:40:00,439.34,439.34,438.83,438.88,28992.0,414.2788,414.2788,413.7979,413.8451,28992.0
2021-07-13 10:45:00,438.91,438.97,438.75,438.9,26846.0,413.8734,413.9299,413.7225,413.8639,26846.0
2021-07-13 10:50:00,438.88,439.07,438.84,438.85,45880.0,413.8451,414.0242,413.8074,413.8168,45880.0
2021-07-13 10:55:00,438.85,439.0,438.81,438.82,30265.0,413.8168,413.9582,413.7791,413.7885,30265.0
2021-07-13 11:00:00,438.83,439.05,438.83,439.05,20490.0,413.7979,414.0054,413.7979,414.0054,20490.0
2021-07-13 11:05:00,439.04,439.18,438.97,439.09,28585.0,413.9959,414.128,413.9299,414.0431,28585.0
2021-07-13 11:10:00,439.09,439.18,439.07,439.18,14210.0,414.0431,414.128,414.0242,414.128,14210.0
2021-07-13 11:15:00,439.2,439.39,439.15,439.28,40415.0,414.1468,414.326,414.0997,414.2223,40415.0
2021-07-13 11:20:00,439.29,439.58,439.28,439.54,39630.0,414.2317,414.5051,414.2223,414.4674,39630.0
2021-07-13 11:25:00,439.55,439.7,439.51,439.61,16753.0,414.4769,414.6183,414.4391,414.5334,16753.0
2021-07-13 11:30:00,439.57,439.63,439.52,439.6,14123.0,414.4957,414.5523,414.4486,414.524,14123.0
2021-07-13 11:35:00,439.61,439.64,439.32,439.43,56824.0,414.5334,414.5617,414.26,414.3637,56824.0
2021-07-13 11:40:00,439.46,439.48,439.41,439.44,22654.0,414.392,414.4108,414.3448,414.3731,22654.0
2021-07-13 11:45:00,439.43,439.59,439.4,439.59,27835.0,414.3637,414.5146,414.3354,414.5146,27835.0
2021-07-13 11:50:00,439.57,439.64,439.52,439.62,19930.0,414.4957,414.5617,414.4486,414.5429,19930.0
2021-07-13 11:55:00,439.62,439.65,439.58,439.64,15943.0,414.5429,414.5711,414.5051,414.5617,15943.0
2021-07-13 12:00:00,439.65,439.75,439.52,439.54,13394.0,414.5711,414.6654,414.4486,414.4674,13394.0
2021-07-13 12:05:00,439.5,439.61,439.45,439.6,9521.0,414.4297,414.5334,414.3826,414.524,9521.0
2021-07-13 12:10:00,439.58,439.6,439.46,439.49,11271.0,414.5051,414.524,414.392,414.4203,11271.0
2021-07-13 12:15:00,439.49,439.5,439.35,439.5,17091.0,414.4203,414.4297,414.2883,414.4297,17091.0
2021-07-13 12:20:00,439.5,439.51,439.33,439.38,41404.0,414.4297,414.4391,414.2694,414.3166,41404.0
2021-07-13 12:25:00,439.35,439.38,439.31,439.37,62619.0,414.2883,414.3166,414.2505,414.3071,62619.0
2021-07-13 12:30:00,439.38,439.52,439.33,439.52,76394.0,414.3166,414.4486,414.2694,414.4486,76394.0
2021-07-13 12:35:00,439.51,439.54,439.45,439.45,8482.0,414.4391,414.4674,414.3826,414.3826,8482.0
2021-07-13 12:40:00,439.45,439.49,439.39,439.39,5936.0,414.3826,414.4203,414.326,414.326,5936.0
2021-07-13 12:45:00,439.4,439.43,439.34,439.42,6124.0,414.3354,414.3637,414.2788,414.3543,6124.0
2021-07-13 12:50:00,439.41,439.48,439.38,439.46,10705.0,414.3448,414.4108,414.3166,414.392,10705.0
2021-07-13 12:55:00,439.43,439.44,439.36,439.43,37681.0,414.3637,414.3731,414.2977,414.3637,37681.0
2021-07-13 13:00:00,439.42,439.45,439.08,439.08,17099.0,414.3543,414.3826,414.0337,414.0337,17099.0
2021-07-13 13:05:00,439.1,439.14,438.98,439.04,12711.0,414.0525,414.0902,413.9394,413.9959,12711.0
2021-07-13 13:10:00,439.03,439.03,438.67,438.77,51271.0,413.9865,413.9865,413.6471,413.7413,51271.0
2021-07-13 13:15:00,438.78,438.86,438.1,438.17,67932.0,413.7508,413.8262,413.1096,413.1756,67932.0
2021-07-13 13:20:00,438.16,438.66,438.11,438.61,30854.0,413.1661,413.6376,413.119,413.5905,30854.0
2021-07-13 13:25:00,438.58,438.58,438.13,438.42,23444.0,413.5622,413.5622,413.1379,413.4113,23444.0
2021-07-13 13:30:00,438.33,438.38,438.15,438.16,22040.0,413.3264,413.3736,413.1567,413.1661,22040.0
2021-07-13 13:35:00,438.17,438.18,437.71,437.9,35598.0,413.1756,413.185,412.7418,412.921,35598.0
2021-07-13 13:40:00,437.93,438.15,437.67,438.13,94484.0,412.9493,413.1567,412.7041,413.1379,94484.0
2021-07-13 13:45:00,438.11,438.36,438.01,438.2,28214.0,413.119,413.3547,413.0247,413.2039,28214.0
2021-07-13 13:50:00,438.16,438.23,438.02,438.14,25241.0,413.1661,413.2321,413.0341,413.1473,25241.0
2021-07-13 13:55:00,438.12,438.49,438.12,438.39,42566.0,413.1284,413.4773,413.1284,413.383,42566.0
2021-07-13 14:00:00,438.37,438.37,437.48,437.55,59153.0,413.3642,413.3642,412.5249,412.5909,59153.0
2021-07-13 14:05:00,437.59,438.01,437.56,437.94,32232.0,412.6287,413.0247,412.6004,412.9587,32232.0
2021-07-13 14:10:00,437.92,438.3,437.92,438.3,27216.0,412.9398,413.2982,412.9398,413.2982,27216.0
2021-07-13 14:15:00,438.27,438.29,437.95,438.22,27481.0,413.2699,413.2887,412.9681,413.2227,27481.0
2021-07-13 14:20:00,438.21,438.3,437.92,438.11,28820.0,413.2133,413.2982,412.9398,413.119,28820.0
2021-07-13 14:25:00,438.13,438.42,438.13,438.32,216089.0,413.1379,413.4113,413.1379,413.317,216089.0
2021-07-13 14:30:00,438.31,438.31,438.07,438.27,20242.0,413.3076,413.3076,413.0813,413.2699,20242.0
2021-07-13 14:35:00,438.28,438.31,438.02,438.06,14803.0,413.2793,413.3076,413.0341,413.0718,14803.0
2021-07-13 14:40:00,438.05,438.12,437.59,437.74,30069.0,413.0624,413.1284,412.6287,412.7701,30069.0
2021-07-13 14:45:00,437.7,437.88,437.56,437.88,19623.0,412.7324,412.9021,412.6004,412.9021,19623.0
2021-07-13 14:50:00,437.88,437.95,437.76,437.82,24359.0,412.9021,412.9681,412.789,412.8455,24359.0
2021-07-13 14:55:00,437.85,438.21,437.76,438.19,27017.0,412.8738,413.2133,412.789,413.1944,27017.0
2021-07-13 15:00:00,438.18,438.2,438.01,438.11,33730.0,413.185,413.2039,413.0247,413.119,33730.0
2021-07-13 15:05:00,438.12,438.19,437.69,437.73,53196.0,413.1284,413.1944,412.723,412.7607,53196.0
2021-07-13 15:10:00,437.72,437.81,437.42,437.53,33628.0,412.7512,412.8361,412.4684,412.5721,33628.0
2021-07-13 15:15:00,437.55,437.75,437.43,437.65,27779.0,412.5909,412.7795,412.4778,412.6852,27779.0
2021-07-13 15:20:00,437.65,437.72,437.42,437.43,33759.0,412.6852,412.7512,412.4684,412.4778,33759.0
2021-07-13 15:25:00,437.43,437.77,437.41,437.58,38647.0,412.4778,412.7984,412.4589,412.6192,38647.0
2021-07-13 15:30:00,437.57,437.71,437.31,437.7,47741.0,412.6098,412.7418,412.3646,412.7324,47741.0
2021-07-13 15:35:00,437.71,437.92,437.44,437.9,32213.0,412.7418,412.9398,412.4872,412.921,32213.0
2021-07-13 15:40:00,437.9,438.14,437.77,438.05,49210.0,412.921,413.1473,412.7984,413.0624,49210.0
2021-07-13 15:45:00,438.1,438.11,437.64,437.7,39932.0,413.1096,413.119,412.6758,412.7324,39932.0
2021-07-13 15:50:00,437.74,437.8,437.33,437.59,95616.0,412.7701,412.8267,412.3835,412.6287,95616.0
2021-07-13 15:55:00,437.61,437.63,437.0,437.5,275139.0,412.6475,412.6664,412.0723,412.5438,275139.0
2021-07-14 09:30:00,439.3,439.78,439.09,439.7,122083.0,414.2411,414.6937,414.0431,414.6183,122083.0
2021-07-14 09:35:00,439.76,439.81,439.48,439.66,41718.0,414.6749,414.722,414.4108,414.5806,41718.0
2021-07-14 09:40:00,439.69,439.81,439.56,439.59,37494.0,414.6089,414.722,414.4863,414.5146,37494.0
2021-07-14 09:45:00,439.57,439.62,439.16,439.24,30655.0,414.4957,414.5429,414.1091,414.1845,30655.0
2021-07-14 09:50:00,439.22,439.37,439.12,439.24,35171.0,414.1657,414.3071,414.0714,414.1845,35171.0
2021-07-14 09:55:00,439.24,439.36,438.83,438.89,25211.0,414.1845,414.2977,413.7979,413.8545,25211.0
2021-07-14 10:00:00,438.92,439.31,438.89,439.25,22118.0,413.8828,414.2505,413.8545,414.194,22118.0
2021-07-14 10:05:00,439.22,439.22,438.99,439.08,26271.0,414.1657,414.1657,413.9488,414.0337,26271.0
2021-07-14 10:10:00,439.05,439.07,438.88,439.0,47193.0,414.0054,414.0242,413.8451,413.9582,47193.0
2021-07-14 10:15:00,439.02,439.33,439.02,439.32,41675.0,413.9771,414.2694,413.9771,414.26,41675.0
2021-07-14 10:20:00,439.3,439.32,439.17,439.2,24757.0,414.2411,414.26,414.1185,414.1468,24757.0
2021-07-14 10:25:00,439.18,439.18,438.61,438.68,39503.0,414.128,414.128,413.5905,413.6565,39503.0
2021-07-14 10:30:00,438.71,438.82,438.59,438.69,45593.0,413.6848,413.7885,413.5716,413.6659,45593.0
2021-07-14 10:35:00,438.61,438.7,438.42,438.57,26758.0,413.5905,413.6753,413.4113,413.5528,26758.0
2021-07-14 10:40:00,438.57,438.89,438.56,438.79,23685.0,413.5528,413.8545,413.5433,413.7602,23685.0
2021-07-14 10:45:00,438.82,439.11,438.8,439.1,17375.0,413.7885,414.062,413.7696,414.0525,17375.0
2021-07-14 10:50:00,439.11,439.2,439.02,439.04,12808.0,414.062,414.1468,413.9771,413.9959,12808.0
2021-07-14 10:55:00,439.03,439.03,438.87,438.9,13573.0,413.9865,413.9865,413.8356,413.8639,13573.0
2021-07-14 11:00:00,438.86,438.86,438.53,438.68,13858.0,413.8262,413.8262,413.515,413.6565,13858.0
2021-07-14 11:05:00,438.64,438.66,438.35,438.35,49103.0,413.6188,413.6376,413.3453,413.3453,49103.0
2021-07-14 11:10:00,438.33,438.5,438.29,438.42,24155.0,413.3264,413.4867,413.2887,413.4113,24155.0
2021-07-14 11:15:00,438.42,438.5,438.32,438.5,48024.0,413.4113,413.4867,413.317,413.4867,48024.0
2021-07-14 11:20:00,438.49,438.67,438.37,438.37,37452.0,413.4773,413.6471,413.3642,413.3642,37452.0
2021-07-14 11:25:00,438.38,438.41,437.6,437.78,81335.0,413.3736,413.4019,412.6381,412.8078,81335.0
2021-07-14 11:30:00,437.79,437.9,437.74,437.74,49551.0,412.8172,412.921,412.7701,412.7701,49551.0
2021-07-14 11:35:00,437.76,437.86,437.53,437.54,38150.0,412.789,412.8833,412.5721,412.5815,38150.0
2021-07-14 11:40:00,437.57,437.57,437.0,437.32,50483.0,412.6098,412.6098,412.0723,412.3741,50483.0
2021-07-14 11:45:00,437.31,437.39,436.9,437.09,46396.0,412.3646,412.4401,411.978,412.1572,46396.0
2021-07-14 11:50:00,437.1,437.18,436.91,436.91,36899.0,412.1666,412.242,411.9874,411.9874,36899.0
2021-07-14 11:55:00,436.98,437.06,436.8,436.9,31605.0,412.0535,412.1289,411.8837,411.978,31605.0
2021-07-14 12:00:00,437.01,437.7,437.01,437.61,31217.0,412.0817,412.7324,412.0817,412.6475,31217.0
2021-07-14 12:05:00,437.62,437.99,437.62,437.83,23903.0,412.6569,413.0058,412.6569,412.855,23903.0
2021-07-14 12:10:00,437.8,437.98,437.69,437.89,23759.0,412.8267,412.9964,412.723,412.9115,23759.0
2021-07-14 12:15:00,437.86,438.12,437.78,438.07,16971.0,412.8833,413.1284,412.8078,413.0813,16971.0
2021-07-14 12:20:00,438.09,438.18,438.05,438.16,20175.0,413.1001,413.185,413.0624,413.1661,20175.0
2021-07-14 12:25:00,438.15,438.26,438.09,438.24,9330.0,413.1567,413.2604,413.1001,413.2416,9330.0
2021-07-14 12:30:00,438.22,438.32,438.19,438.32,16346.0,413.2227,413.317,413.1944,413.317,16346.0
2021-07-14 12:35:00,438.31,438.42,438.14,438.37,19293.0,413.3076,413.4113,413.1473,413.3642,19293.0
2021-07-14 12:40:00,438.34,438.66,438.33,438.59,15080.0,413.3359,413.6376,413.3264,413.5716,15080.0
2021-07-14 12:45:00,438.61,438.62,438.3,438.48,23154.0,413.5905,413.5999,413.2982,413.4679,23154.0
2021-07-14 12:50:00,438.45,438.6,438.31,438.48,26055.0,413.4396,413.581,413.3076,413.4679,26055.0
2021-07-14 12:55:00,438.47,438.51,438.37,438.39,10244.0,413.4585,413.4962,413.3642,413.383,10244.0
2021-07-14 13:00:00,438.35,438.48,438.32,438.34,14201.0,413.3453,413.4679,413.317,413.3359,14201.0
2021-07-14 13:05:00,438.33,438.36,438.08,438.1,29166.0,413.3264,413.3547,413.0907,413.1096,29166.0
2021-07-14 13:10:00,438.0,438.16,437.85,438.05,10652.0,413.0153,413.1661,412.8738,413.0624,10652.0
2021-07-14 13:15:00,438.05,438.1,437.85,437.94,17180.0,413.0624,413.1096,412.8738,412.9587,17180.0
2021-07-14 13:20:00,437.91,437.95,437.79,437.89,14036.0,412.9304,412.9681,412.8172,412.9115,14036.0
2021-07-14 13:25:00,437.88,437.89,437.72,437.87,25877.0,412.9021,412.9115,412.7512,412.8927,25877.0
2021-07-14 13:30:00,437.86,438.15,437.81,438.15,15758.0,412.8833,413.1567,412.8361,413.1567,15758.0
2021-07-14 13:35:00,438.21,438.42,438.18,438.4,13319.0,413.2133,413.4113,413.185,413.3925,13319.0
2021-07-14 13:40:00,438.39,438.48,438.31,438.47,19125.0,413.383,413.4679,413.3076,413.4585,19125.0
2021-07-14 13:45:00,438.47,438.51,438.35,438.36,9501.0,413.4585,413.4962,413.3453,413.3547,9501.0
2021-07-14 13:50:00,438.35,438.43,438.16,438.42,14293.0,413.3453,413.4207,413.1661,413.4113,14293.0
2021-07-14 13:55:00,438.43,438.47,438.31,438.35,25702.0,413.4207,413.4585,413.3076,413.3453,25702.0
2021-07-14 14:00:00,438.38,438.59,438.32,438.44,17279.0,413.3736,413.5716,413.317,413.4302,17279.0
2021-07-14 14:05:00,438.44,438.46,438.27,438.4,12820.0,413.4302,413.449,413.2699,413.3925,12820.0
2021-07-14 14:10:00,438.39,438.62,438.31,438.62,23108.0,413.383,413.5999,413.3076,413.5999,23108.0
2021-07-14 14:15:00,438.64,438.87,438.62,438.75,38350.0,413.6188,413.8356,413.5999,413.7225,38350.0
2021-07-14 14:20:00,438.77,438.87,438.75,438.76,10492.0,413.7413,413.8356,413.7225,413.7319,10492.0
2021-07-14 14:25:00,438.76,438.83,438.6,438.62,13603.0,413.7319,413.7979,413.581,413.5999,13603.0
2021-07-14 14:30:00,438.63,438.72,438.52,438.57,17259.0,413.6093,413.6942,413.5056,413.5528,17259.0
2021-07-14 14:35:00,438.6,438.75,438.48,438.48,13750.0,413.581,413.7225,413.4679,413.4679,13750.0
2021-07-14 14:40:00,438.49,438.64,438.35,438.56,18855.0,413.4773,413.6188,413.3453,413.5433,18855.0
2021-07-14 14:45:00,438.5,438.66,438.42,438.47,11139.0,413.4867,413.6376,413.4113,413.4585,11139.0
2021-07-14 14:50:00,438.46,438.59,438.38,438.43,16307.0,413.449,413.5716,413.3736,413.4207,16307.0
2021-07-14 14:55:00,438.43,438.55,438.43,438.51,13728.0,413.4207,413.5339,413.4207,413.4962,13728.0
2021-07-14 15:00:00,438.49,438.79,438.49,438.72,16914.0,413.4773,413.7602,413.4773,413.6942,16914.0
2021-07-14 15:05:00,438.74,438.98,438.74,438.9,37748.0,413.7131,413.9394,413.7131,413.8639,37748.0
2021-07-14 15:10:00,438.9,438.95,438.53,438.54,31896.0,413.8639,413.9111,413.515,413.5245,31896.0
2021-07-14 15:15:00,438.54,438.56,438.2,438.33,34768.0,413.5245,413.5433,413.2039,413.3264,34768.0
2021-07-14 15:20:00,438.33,438.45,438.27,438.37,82600.0,413.3264,413.4396,413.2699,413.3642,82600.0
2021-07-14 15:25:00,438.39,438.48,438.1,438.17,37546.0,413.383,413.4679,413.1096,413.1756,37546.0
2021-07-14 15:30:00,438.15,438.35,437.96,438.33,49078.0,413.1567,413.3453,412.9776,413.3264,49078.0
2021-07-14 15:35:00,438.36,438.54,438.31,438.34,31531.0,413.3547,413.5245,413.3076,413.3359,31531.0
2021-07-14 15:40:00,438.38,438.38,437.99,438.01,48560.0,413.3736,413.3736,413.0058,413.0247,48560.0
2021-07-14 15:45:00,438.02,438.47,438.02,438.41,83961.0,413.0341,413.4585,413.0341,413.4019,83961.0
2021-07-14 15:50:00,438.41,438.41,437.93,438.04,137552.0,413.4019,413.4019,412.9493,413.053,137552.0
2021-07-14 15:55:00,438.08,438.25,437.9,438.12,275060.0,413.0907,413.251,412.921,413.1284,275060.0
2021-07-15 09:30:00,436.68,437.16,436.4,436.49,79445.0,411.7706,412.2232,411.5065,411.5914,79445.0
2021-07-15 09:35:00,436.37,436.76,436.21,436.21,29389.0,411.4782,411.846,411.3274,411.3274,29389.0
2021-07-15 09:40:00,436.31,436.48,435.87,436.22,39506.0,411.4217,411.582,411.0068,411.3368,39506.0
2021-07-15 09:45:00,436.23,437.0,436.14,436.9,38597.0,411.3462,412.0723,411.2614,411.978,38597.0
2021-07-15 09:50:00,436.91,437.04,436.48,436.48,38362.0,411.9874,412.11,411.582,411.582,38362.0
2021-07-15 09:55:00,436.58,437.3,436.58,437.27,36953.0,411.6763,412.3552,411.6763,412.3269,36953.0
2021-07-15 10:00:00,437.28,437.41,437.13,437.3,28872.0,412.3363,412.4589,412.1949,412.3552,28872.0
2021-07-15 10:05:00,437.32,437.33,437.11,437.32,21854.0,412.3741,412.3835,412.176,412.3741,21854.0
2021-07-15 10:10:00,437.3,437.39,437.2,437.34,29515.0,412.3552,412.4401,412.2609,412.3929,29515.0
2021-07-15 10:15:00,437.32,437.41,436.88,436.93,54964.0,412.3741,412.4589,411.9592,412.0063,54964.0
2021-07-15 10:20:00,436.88,437.16,436.76,437.04,34382.0,411.9592,412.2232,411.846,412.11,34382.0
2021-07-15 10:25:00,437.02,437.09,436.35,436.5,36566.0,412.0912,412.1572,411.4594,411.6008,36566.0
2021-07-15 10:30:00,436.47,437.03,436.47,436.88,28524.0,411.5725,412.1006,411.5725,411.9592,28524.0
2021-07-15 10:35:00,436.86,437.19,436.71,437.16,23932.0,411.9403,412.2515,411.7989,412.2232,23932.0
2021-07-15 10:40:00,437.11,437.12,436.35,436.35,37596.0,412.176,412.1855,411.4594,411.4594,37596.0
2021-07-15 10:45:00,436.36,436.55,436.14,436.35,61205.0,411.4688,411.648,411.2614,411.4594,61205.0
2021-07-15 10:50:00,436.35,436.83,436.09,436.71,73834.0,411.4594,411.912,411.2142,411.7989,73834.0
2021-07-15 10:55:00,436.64,436.87,436.64,436.68,25589.0,411.7328,411.9497,411.7328,411.7706,25589.0
2021-07-15 11:00:00,436.66,436.81,436.09,436.16,52907.0,411.7517,411.8932,411.2142,411.2802,52907.0
2021-07-15 11:05:00,436.15,436.88,436.15,436.68,50732.0,411.2708,411.9592,411.2708,411.7706,50732.0
2021-07-15 11:10:00,436.64,436.89,436.38,436.83,34083.0,411.7328,411.9686,411.4877,411.912,34083.0
2021-07-15 11:15:00,436.86,436.87,436.72,436.74,15795.0,411.9403,411.9497,411.8083,411.8271,15795.0
2021-07-15 11:20:00,436.81,436.89,436.71,436.89,18683.0,411.8932,411.9686,411.7989,411.9686,18683.0
2021-07-15 11:25:00,436.9,436.97,436.77,436.93,29446.0,411.978,412.044,411.8554,412.0063,29446.0
2021-07-15 11:30:00,436.95,437.16,436.95,437.16,18020.0,412.0252,412.2232,412.0252,412.2232,18020.0
2021-07-15 11:35:00,437.16,437.2,437.08,437.17,22183.0,412.2232,412.2609,412.1477,412.2326,22183.0
2021-07-15 11:40:00,437.14,437.24,437.08,437.14,10813.0,412.2043,412.2986,412.1477,412.2043,10813.0
2021-07-15 11:45:00,437.16,437.2,436.96,436.98,13129.0,412.2232,412.2609,412.0346,412.0535,13129.0
2021-07-15 11:50:00,437.0,437.03,436.87,436.88,29267.0,412.0723,412.1006,411.9497,411.9592,29267.0
2021-07-15 11:55:00,436.88,436.91,436.58,436.61,22145.0,411.9592,411.9874,411.6763,411.7046,22145.0
2021-07-15 12:00:00,436.59,436.65,436.27,436.31,47607.0,411.6857,411.7423,411.384,411.4217,47607.0
2021-07-15 12:05:00,436.28,436.44,435.9,435.95,28298.0,411.3934,411.5443,411.0351,411.0822,28298.0
2021-07-15 12:10:00,435.9,436.33,435.9,436.27,47640.0,411.0351,411.4405,411.0351,411.384,47640.0
2021-07-15 12:15:00,436.16,436.24,435.94,436.23,30865.0,411.2802,411.3557,411.0728,411.3462,30865.0
2021-07-15 12:20:00,436.24,436.42,436.16,436.42,20493.0,411.3557,411.5254,411.2802,411.5254,20493.0
2021-07-15 12:25:00,436.41,436.53,436.37,436.46,16309.0,411.516,411.6291,411.4782,411.5631,16309.0
2021-07-15 12:30:00,436.46,436.55,436.3,436.3,20476.0,411.5631,411.648,411.4122,411.4122,20476.0
2021-07-15 12:35:00,436.32,436.69,436.26,436.69,16313.0,411.4311,411.78,411.3745,411.78,16313.0
2021-07-15 12:40:00,436.68,436.75,436.6,436.75,18650.0,411.7706,411.8366,411.6951,411.8366,18650.0
2021-07-15 12:45:00,436.76,436.76,436.69,436.75,6514.0,411.846,411.846,411.78,411.8366,6514.0
2021-07-15 12:50:00,436.73,436.84,436.66,436.67,14717.0,411.8177,411.9214,411.7517,411.7611,14717.0
2021-07-15 12:55:00,436.68,436.7,436.46,436.46,34429.0,411.7706,411.7894,411.5631,411.5631,34429.0
2021-07-15 13:00:00,436.41,436.46,436.12,436.19,55521.0,411.516,411.5631,411.2425,411.3085,55521.0
2021-07-15 13:05:00,436.17,436.23,436.09,436.17,25081.0,411.2897,411.3462,411.2142,411.2897,25081.0
2021-07-15 13:10:00,436.15,436.19,435.65,435.69,31687.0,411.2708,411.3085,410.7993,410.837,31687.0
2021-07-15 13:15:00,435.7,436.1,435.6,435.63,31254.0,410.8465,411.2237,410.7522,410.7805,31254.0
2021-07-15 13:20:00,435.6,435.85,435.57,435.76,28641.0,410.7522,410.9879,410.7239,410.903,28641.0
2021-07-15 13:25:00,435.72,435.87,435.7,435.77,11128.0,410.8653,411.0068,410.8465,410.9125,11128.0
2021-07-15 13:30:00,435.72,435.72,435.2,435.27,63107.0,410.8653,410.8653,410.375,410.441,63107.0
2021-07-15 13:35:00,435.25,435.42,435.03,435.11,70606.0,410.4221,410.5824,410.2147,410.2901,70606.0
2021-07-15 13:40:00,435.13,435.37,435.0,435.04,33139.0,410.309,410.5353,410.1864,410.2241,33139.0
2021-07-15 13:45:00,435.04,435.27,434.94,435.22,32792.0,410.2241,410.441,410.1298,410.3938,32792.0
2021-07-15 13:50:00,435.19,435.33,434.84,434.84,39650.0,410.3656,410.4976,410.0355,410.0355,39650.0
2021-07-15 13:55:00,434.81,434.82,434.6,434.75,38576.0,410.0072,410.0167,409.8092,409.9507,38576.0
2021-07-15 14:00:00,434.64,435.13,434.64,434.93,26622.0,409.8469,410.309,409.8469,410.1204,26622.0
2021-07-15 14:05:00,434.95,435.32,434.9,435.24,25660.0,410.1393,410.4881,410.0921,410.4127,25660.0
2021-07-15 14:10:00,435.21,435.32,435.04,435.25,20008.0,410.3844,410.4881,410.2241,410.4221,20008.0
2021-07-15 14:15:00,435.2,435.59,435.14,435.59,13032.0,410.375,410.7427,410.3184,410.7427,13032.0
2021-07-15 14:20:00,435.59,435.73,435.58,435.73,24142.0,410.7427,410.8748,410.7333,410.8748,24142.0
2021-07-15 14:25:00,435.7,435.91,435.67,435.85,19042.0,410.8465,411.0445,410.8182,410.9879,19042.0
2021-07-15 14:30:00,435.83,435.84,435.63,435.66,21205.0,410.9691,410.9785,410.7805,410.8087,21205.0
2021-07-15 14:35:00,435.66,435.66,435.45,435.47,16931.0,410.8087,410.8087,410.6107,410.6296,16931.0
2021-07-15 14:40:00,435.47,435.5,435.32,435.46,12583.0,410.6296,410.6579,410.4881,410.6202,12583.0
2021-07-15 14:45:00,435.39,435.77,435.09,435.77,28344.0,410.5542,410.9125,410.2713,410.9125,28344.0
2021-07-15 14:50:00,435.75,435.85,435.69,435.83,18019.0,410.8936,410.9879,410.837,410.9691,18019.0
2021-07-15 14:55:00,435.82,436.09,435.8,436.02,31302.0,410.9596,411.2142,410.9408,411.1482,31302.0
2021-07-15 15:00:00,436.09,436.28,436.08,436.11,23150.0,411.2142,411.3934,411.2048,411.2331,23150.0
2021-07-15 15:05:00,436.18,436.25,436.02,436.16,10095.0,411.2991,411.3651,411.1482,411.2802,10095.0
2021-07-15 15:10:00,436.14,436.14,435.91,435.95,29130.0,411.2614,411.2614,411.0445,411.0822,29130.0
2021-07-15 15:15:00,435.97,436.13,435.91,436.08,37615.0,411.1011,411.2519,411.0445,411.2048,37615.0
2021-07-15 15:20:00,436.07,436.19,435.91,436.08,18603.0,411.1954,411.3085,411.0445,411.2048,18603.0
2021-07-15 15:25:00,436.08,436.3,436.08,436.23,13546.0,411.2048,411.4122,411.2048,411.3462,13546.0
2021-07-15 15:30:00,436.25,436.59,436.25,436.52,27203.0,411.3651,411.6857,411.3651,411.6197,27203.0
2021-07-15 15:35:00,436.56,436.66,436.18,436.19,21383.0,411.6574,411.7517,411.2991,411.3085,21383.0
2021-07-15 15:40:00,436.18,436.27,436.04,436.1,28383.0,411.2991,411.384,411.1671,411.2237,28383.0
2021-07-15 15:45:00,436.12,436.35,436.12,436.15,36868.0,411.2425,411.4594,411.2425,411.2708,36868.0
2021-07-15 15:50:00,436.17,436.48,436.14,436.45,54258.0,411.2897,411.582,411.2614,411.5537,54258.0
2021-07-15 15:55:00,436.41,436.64,436.29,436.6,219697.0,411.516,411.7328,411.4028,411.6951,219697.0
2021-07-16 09:30:00,437.87,437.96,437.67,437.81,95598.0,412.8927,412.9776,412.7041,412.8361,95598.0
2021-07-16 09:35:00,437.83,437.88,437.56,437.62,27808.0,412.855,412.9021,412.6004,412.6569,27808.0
2021-07-16 09:40:00,437.62,437.62,437.14,437.15,22720.0,412.6569,412.6569,412.2043,412.2138,22720.0
2021-07-16 09:45:00,437.17,437.42,436.95,437.03,60249.0,412.2326,412.4684,412.0252,412.1006,60249.0
2021-07-16 09:50:00,437.03,437.08,436.81,437.0,56437.0,412.1006,412.1477,411.8932,412.0723,56437.0
2021-07-16 09:55:00,437.01,437.09,436.86,437.08,19440.0,412.0817,412.1572,411.9403,412.1477,19440.0
2021-07-16 10:00:00,437.07,437.16,436.64,436.75,34929.0,412.1383,412.2232,411.7328,411.8366,34929.0
2021-07-16 10:05:00,436.82,436.87,436.56,436.64,29648.0,411.9026,411.9497,411.6574,411.7328,29648.0
2021-07-16 10:10:00,436.58,436.64,435.87,436.05,56077.0,411.6763,411.7328,411.0068,411.1765,56077.0
2021-07-16 10:15:00,435.99,436.2,435.87,436.16,83604.0,411.1199,411.3179,411.0068,411.2802,83604.0
2021-07-16 10:20:00,436.15,436.2,435.24,435.37,51317.0,411.2708,411.3179,410.4127,410.5353,51317.0
2021-07-16 10:25:00,435.34,435.54,435.02,435.14,46586.0,410.507,410.6956,410.2053,410.3184,46586.0
2021-07-16 10:30:00,435.09,435.77,435.09,435.51,23632.0,410.2713,410.9125,410.2713,410.6673,23632.0
2021-07-16 10:35:00,435.5,435.67,435.14,435.57,28529.0,410.6579,410.8182,410.3184,410.7239,28529.0
2021-07-16 10:40:00,435.52,435.59,435.16,435.29,22868.0,410.6767,410.7427,410.3373,410.4599,22868.0
2021-07-16 10:45:00,435.32,435.52,435.16,435.46,33070.0,410.4881,410.6767,410.3373,410.6202,33070.0
2021-07-16 10:50:00,435.5,435.95,435.5,435.86,22603.0,410.6579,411.0822,410.6579,410.9973,22603.0
2021-07-16 10:55:00,435.93,436.0,435.5,435.7,21329.0,411.0633,411.1294,410.6579,410.8465,21329.0
2021-07-16 11:00:00,435.73,435.82,435.17,435.17,34183.0,410.8748,410.9596,410.3467,410.3467,34183.0
2021-07-16 11:05:00,435.15,435.49,434.92,435.28,31957.0,410.3278,410.6484,410.111,410.4504,31957.0
2021-07-16 11:10:00,435.24,435.49,435.1,435.15,29012.0,410.4127,410.6484,410.2807,410.3278,29012.0
2021-07-16 11:15:00,435.17,435.37,434.81,435.25,27282.0,410.3467,410.5353,410.0072,410.4221,27282.0
2021-07-16 11:20:00,435.22,435.5,435.13,435.15,20630.0,410.3938,410.6579,410.309,410.3278,20630.0
2021-07-16 11:25:00,435.1,435.37,434.95,434.97,29759.0,410.2807,410.5353,410.1393,410.1581,29759.0
2021-07-16 11:30:00,434.94,435.52,434.91,435.51,33732.0,410.1298,410.6767,410.1015,410.6673,33732.0
2021-07-16 11:35:00,435.5,435.6,435.35,435.54,22284.0,410.6579,410.7522,410.5164,410.6956,22284.0
2021-07-16 11:40:00,435.54,435.56,435.2,435.24,21106.0,410.6956,410.7145,410.375,410.4127,21106.0
2021-07-16 11:45:00,435.21,435.35,434.9,435.14,21134.0,410.3844,410.5164,410.0921,410.3184,21134.0
2021-07-16 11:50:00,435.15,435.57,435.06,435.53,16109.0,410.3278,410.7239,410.243,410.6862,16109.0
2021-07-16 11:55:00,435.52,435.68,435.48,435.53,13906.0,410.6767,410.8276,410.639,410.6862,13906.0
2021-07-16 12:00:00,435.5,435.85,435.48,435.81,13551.0,410.6579,410.9879,410.639,410.9502,13551.0
2021-07-16 12:05:00,435.85,436.0,435.76,435.96,19426.0,410.9879,411.1294,410.903,411.0916,19426.0
2021-07-16 12:10:00,435.97,435.99,435.86,435.97,11596.0,411.1011,411.1199,410.9973,411.1011,11596.0
2021-07-16 12:15:00,435.95,436.09,435.92,436.07,17407.0,411.0822,411.2142,411.0539,411.1954,17407.0
2021-07-16 12:20:00,436.08,436.11,435.85,435.86,16505.0,411.2048,411.2331,410.9879,410.9973,16505.0
2021-07-16 12:25:00,435.86,435.94,435.7,435.71,16960.0,410.9973,411.0728,410.8465,410.8559,16960.0
2021-07-16 12:30:00,435.71,435.85,435.64,435.81,15752.0,410.8559,410.9879,410.7899,410.9502,15752.0
2021-07-16 12:35:00,435.81,435.91,435.56,435.58,21298.0,410.9502,411.0445,410.7145,410.7333,21298.0
2021-07-16 12:40:00,435.6,435.65,435.5,435.59,16389.0,410.7522,410.7993,410.6579,410.7427,16389.0
2021-07-16 12:45:00,435.59,435.63,435.42,435.5,23897.0,410.7427,410.7805,410.5824,410.6579,23897.0
2021-07-16 12:50:00,435.49,435.77,435.48,435.66,16221.0,410.6484,410.9125,410.639,410.8087,16221.0
2021-07-16 12:55:00,435.69,435.8,435.58,435.58,23301.0,410.837,410.9408,410.7333,410.7333,23301.0
2021-07-16 13:00:00,435.58,435.79,435.49,435.79,11670.0,410.7333,410.9313,410.6484,410.9313,11670.0
2021-07-16 13:05:00,435.77,435.89,435.7,435.85,20255.0,410.9125,411.0256,410.8465,410.9879,20255.0
2021-07-16 13:10:00,435.84,435.86,435.74,435.86,6727.0,410.9785,410.9973,410.8842,410.9973,6727.0
2021-07-16 13:15:00,435.85,435.94,435.78,435.88,12506.0,410.9879,411.0728,410.9219,411.0162,12506.0
2021-07-16 13:20:00,435.86,435.87,435.58,435.63,28974.0,410.9973,411.0068,410.7333,410.7805,28974.0
2021-07-16 13:25:00,435.69,435.69,435.46,435.47,19029.0,410.837,410.837,410.6202,410.6296,19029.0
2021-07-16 13:30:00,435.44,435.48,435.16,435.17,16362.0,410.6013,410.639,410.3373,410.3467,16362.0
2021-07-16 13:35:00,435.15,435.31,435.0,435.26,15762.0,410.3278,410.4787,410.1864,410.4316,15762.0
2021-07-16 13:40:00,435.19,435.22,434.93,435.0,22461.0,410.3656,410.3938,410.1204,410.1864,22461.0
2021-07-16 13:45:00,434.99,435.23,434.97,435.03,20985.0,410.177,410.4033,410.1581,410.2147,20985.0
2021-07-16 13:50:00,435.04,435.19,434.99,435.18,17971.0,410.2241,410.3656,410.177,410.3561,17971.0
2021-07-16 13:55:00,435.19,435.25,435.03,435.09,22877.0,410.3656,410.4221,410.2147,410.2713,22877.0
2021-07-16 14:00:00,435.03,435.03,434.56,434.73,36724.0,410.2147,410.2147,409.7715,409.9318,36724.0
2021-07-16 14:05:00,434.74,434.85,434.58,434.79,42093.0,409.9412,410.045,409.7904,409.9884,42093.0
2021-07-16 14:10:00,434.82,434.84,434.53,434.69,42129.0,410.0167,410.0355,409.7432,409.8941,42129.0
2021-07-16 14:15:00,434.69,435.04,434.68,435.0,26675.0,409.8941,410.2241,409.8847,410.1864,26675.0
2021-07-16 14:20:00,434.96,435.0,434.83,434.89,12693.0,410.1487,410.1864,410.0261,410.0827,12693.0
2021-07-16 14:25:00,434.89,434.94,434.43,434.45,21561.0,410.0827,410.1298,409.6489,409.6678,21561.0
2021-07-16 14:30:00,434.43,434.7,434.19,434.29,47679.0,409.6489,409.9035,409.4226,409.5169,47679.0
2021-07-16 14:35:00,434.26,434.45,434.16,434.19,48367.0,409.4886,409.6678,409.3943,409.4226,48367.0
2021-07-16 14:40:00,434.18,434.39,433.96,434.09,61094.0,409.4132,409.6112,409.2057,409.3283,61094.0
2021-07-16 14:45:00,434.08,434.21,433.94,433.96,44612.0,409.3189,409.4415,409.1869,409.2057,44612.0
2021-07-16 14:50:00,433.95,434.11,433.92,434.03,35161.0,409.1963,409.3472,409.168,409.2717,35161.0
2021-07-16 14:55:00,434.04,434.21,434.0,434.09,34372.0,409.2812,409.4415,409.2434,409.3283,34372.0
2021-07-16 15:00:00,434.1,434.1,433.59,433.62,50429.0,409.3377,409.3377,408.8568,408.8851,50429.0
2021-07-16 15:05:00,433.58,433.76,433.43,433.69,38297.0,408.8474,409.0171,408.706,408.9511,38297.0
2021-07-16 15:10:00,433.7,433.85,433.45,433.83,54083.0,408.9606,409.102,408.7248,409.0831,54083.0
2021-07-16 15:15:00,433.77,434.21,433.66,434.19,44760.0,409.0266,409.4415,408.9228,409.4226,44760.0
2021-07-16 15:20:00,434.19,434.19,433.86,433.91,43128.0,409.4226,409.4226,409.1114,409.1586,43128.0
2021-07-16 15:25:00,433.89,433.91,433.61,433.66,48791.0,409.1397,409.1586,408.8757,408.9228,48791.0
2021-07-16 15:30:00,433.63,433.8,433.39,433.6,75561.0,408.8945,409.0548,408.6682,408.8663,75561.0
2021-07-16 15:35:00,433.57,433.58,433.28,433.39,102280.0,408.838,408.8474,408.5645,408.6682,102280.0
2021-07-16 15:40:00,433.4,433.71,433.19,433.21,83501.0,408.6777,408.97,408.4796,408.4985,83501.0
2021-07-16 15:45:00,433.22,433.27,432.79,432.86,80080.0,408.5079,408.5551,408.1025,408.1685,80080.0
2021-07-16 15:50:00,432.86,433.23,432.8,433.15,114743.0,408.1685,408.5174,408.1119,408.4419,114743.0
2021-07-16 15:55:00,433.12,433.45,432.98,433.27,196458.0,408.4136,408.7248,408.2816,408.5551,196458.0
2021-07-19 09:30:00,428.04,428.55,427.45,427.62,260342.0,403.6234,404.1043,403.0671,403.2274,260342.0
2021-07-19 09:35:00,427.65,428.32,427.43,427.95,133356.0,403.2557,403.8874,403.0482,403.5385,133356.0
2021-07-19 09:40:00,427.96,428.43,427.09,428.37,79589.0,403.548,403.9912,402.7276,403.9346,79589.0
2021-07-19 09:45:00,428.4,428.4,427.34,427.36,74865.0,403.9629,403.9629,402.9633,402.9822,74865.0
2021-07-19 09:50:00,427.33,427.34,426.08,426.31,126185.0,402.9539,402.9633,401.7752,401.9921,126185.0
2021-07-19 09:55:00,426.27,426.57,425.78,426.1,119628.0,401.9544,402.2373,401.4923,401.7941,119628.0
2021-07-19 10:00:00,426.1,426.12,425.31,425.93,102029.0,401.7941,401.8129,401.0491,401.6338,102029.0
2021-07-19 10:05:00,425.9,426.24,425.6,425.8,109159.0,401.6055,401.9261,401.3226,401.5112,109159.0
2021-07-19 10:10:00,425.75,425.95,425.47,425.54,102644.0,401.464,401.6526,401.2,401.266,102644.0
2021-07-19 10:15:00,425.54,425.59,424.49,425.03,147190.0,401.266,401.3132,400.2759,400.7851,147190.0
2021-07-19 10:20:00,425.0,425.43,424.64,425.29,98594.0,400.7568,401.1623,400.4174,401.0303,98594.0
2021-07-19 10:25:00,425.26,425.82,424.9,425.77,92886.0,401.002,401.5301,400.6625,401.4829,92886.0
2021-07-19 10:30:00,425.74,425.74,425.1,425.42,86509.0,401.4546,401.4546,400.8511,401.1529,86509.0
2021-07-19 10:35:00,425.48,425.67,424.86,425.64,125720.0,401.2094,401.3886,400.6248,401.3603,125720.0
2021-07-19 10:40:00,425.67,426.17,425.39,426.14,96063.0,401.3886,401.8601,401.1246,401.8318,96063.0
2021-07-19 10:45:00,426.12,426.38,426.02,426.32,72870.0,401.8129,402.0581,401.7186,402.0015,72870.0
2021-07-19 10:50:00,426.29,426.41,425.5,425.52,45522.0,401.9732,402.0864,401.2283,401.2472,45522.0
2021-07-19 10:55:00,425.53,425.98,425.21,425.94,57164.0,401.2566,401.6809,400.9548,401.6432,57164.0
2021-07-19 11:00:00,425.95,426.69,425.41,426.6,203602.0,401.6526,402.3504,401.1434,402.2656,203602.0
2021-07-19 11:05:00,426.59,426.9,426.47,426.78,62378.0,402.2561,402.5484,402.143,402.4353,62378.0
2021-07-19 11:10:00,426.81,426.94,426.58,426.66,38527.0,402.4636,402.5862,402.2467,402.3221,38527.0
2021-07-19 11:15:00,426.68,427.01,426.66,426.69,44444.0,402.341,402.6522,402.3221,402.3504,44444.0
2021-07-19 11:20:00,426.78,426.82,426.08,426.11,45403.0,402.4353,402.473,401.7752,401.8035,45403.0
2021-07-19 11:25:00,426.1,426.45,425.95,426.12,35685.0,401.7941,402.1241,401.6526,401.8129,35685.0
2021-07-19 11:30:00,426.13,427.1,426.03,426.84,51773.0,401.8224,402.737,401.7281,402.4919,51773.0
2021-07-19 11:35:00,426.84,427.02,426.45,426.71,51505.0,402.4919,402.6616,402.1241,402.3693,51505.0
2021-07-19 11:40:00,426.79,427.09,426.54,427.09,42566.0,402.4447,402.7276,402.209,402.7276,42566.0
2021-07-19 11:45:00,427.02,427.21,426.91,426.95,39002.0,402.6616,402.8408,402.5579,402.5956,39002.0
2021-07-19 11:50:00,426.96,427.1,426.54,426.72,41225.0,402.605,402.737,402.209,402.3787,41225.0
2021-07-19 11:55:00,426.68,427.16,426.62,426.77,68607.0,402.341,402.7936,402.2844,402.4259,68607.0
2021-07-19 12:00:00,426.75,426.75,425.75,425.79,65231.0,402.407,402.407,401.464,401.5018,65231.0
2021-07-19 12:05:00,425.75,425.98,425.54,425.54,32996.0,401.464,401.6809,401.266,401.266,32996.0
2021-07-19 12:10:00,425.55,425.72,425.38,425.6,77067.0,401.2755,401.4358,401.1151,401.3226,77067.0
2021-07-19 12:15:00,425.54,425.92,425.48,425.67,37628.0,401.266,401.6243,401.2094,401.3886,37628.0
2021-07-19 12:20:00,425.57,425.8,425.25,425.7,53080.0,401.2943,401.5112,400.9926,401.4169,53080.0
2021-07-19 12:25:00,425.72,426.02,425.22,425.29,74598.0,401.4358,401.7186,400.9643,401.0303,74598.0
2021-07-19 12:30:00,425.28,425.31,424.85,424.95,84351.0,401.0209,401.0491,400.6154,400.7097,84351.0
2021-07-19 12:35:00,424.93,424.97,424.66,424.7,51092.0,400.6908,400.7285,400.4362,400.4739,51092.0
2021-07-19 12:40:00,424.68,424.76,424.18,424.19,77982.0,400.4551,400.5305,399.9836,399.993,77982.0
2021-07-19 12:45:00,424.19,424.54,424.15,424.31,70425.0,399.993,400.3231,399.9553,400.1062,70425.0
2021-07-19 12:50:00,424.31,424.78,424.09,424.62,63427.0,400.1062,400.5494,399.8987,400.3985,63427.0
2021-07-19 12:55:00,424.54,424.75,424.38,424.7,45392.0,400.3231,400.5211,400.1722,400.4739,45392.0
2021-07-19 13:00:00,424.66,425.23,424.53,424.9,63815.0,400.4362,400.9737,400.3136,400.6625,63815.0
2021-07-19 13:05:00,424.86,425.29,424.62,425.28,53214.0,400.6248,401.0303,400.3985,401.0209,53214.0
2021-07-19 13:10:00,425.27,425.27,424.84,424.85,60651.0,401.0114,401.0114,400.606,400.6154,60651.0
2021-07-19 13:15:00,424.84,425.28,424.84,424.87,42651.0,400.606,401.0209,400.606,400.6342,42651.0
2021-07-19 13:20:00,424.83,424.97,424.44,424.64,51813.0,400.5965,400.7285,400.2288,400.4174,51813.0
2021-07-19 13:25:00,424.62,424.72,424.12,424.25,74586.0,400.3985,400.4928,399.927,400.0496,74586.0
2021-07-19 13:30:00,424.24,424.24,423.81,423.93,55337.0,400.0402,400.0402,399.6347,399.7479,55337.0
2021-07-19 13:35:00,423.92,424.62,423.92,424.31,52300.0,399.7384,400.3985,399.7384,400.1062,52300.0
2021-07-19 13:40:00,424.32,424.51,424.02,424.21,42905.0,400.1156,400.2948,399.8327,400.0119,42905.0
2021-07-19 13:45:00,424.27,424.57,423.97,423.97,57029.0,400.0685,400.3514,399.7856,399.7856,57029.0
2021-07-19 13:50:00,423.99,424.54,423.87,424.54,45373.0,399.8044,400.3231,399.6913,400.3231,45373.0
2021-07-19 13:55:00,424.55,424.68,423.89,423.97,36270.0,400.3325,400.4551,399.7101,399.7856,36270.0
2021-07-19 14:00:00,423.95,425.0,423.92,424.76,110508.0,399.7667,400.7568,399.7384,400.5305,110508.0
2021-07-19 14:05:00,424.85,424.87,424.14,424.22,62596.0,400.6154,400.6342,399.9459,400.0213,62596.0
2021-07-19 14:10:00,424.23,424.95,424.2,424.67,203532.0,400.0307,400.7097,400.0025,400.4456,203532.0
2021-07-19 14:15:00,424.73,425.05,424.48,425.04,36516.0,400.5022,400.804,400.2665,400.7945,36516.0
2021-07-19 14:20:00,425.05,425.24,424.91,424.91,50123.0,400.804,400.9831,400.672,400.672,50123.0
2021-07-19 14:25:00,424.94,425.14,424.71,425.11,52523.0,400.7002,400.8888,400.4834,400.8606,52523.0
2021-07-19 14:30:00,425.1,425.15,424.47,424.72,87195.0,400.8511,400.8983,400.2571,400.4928,87195.0
2021-07-19 14:35:00,424.75,424.77,423.9,424.02,54822.0,400.5211,400.5399,399.7196,399.8327,54822.0
2021-07-19 14:40:00,423.99,424.2,423.87,423.94,68608.0,399.8044,400.0025,399.6913,399.7573,68608.0
2021-07-19 14:45:00,424.0,424.32,423.83,424.32,46309.0,399.8139,400.1156,399.6536,400.1156,46309.0
2021-07-19 14:50:00,424.3,424.5,423.94,424.22,48645.0,400.0968,400.2853,399.7573,400.0213,48645.0
2021-07-19 14:55:00,424.2,424.82,424.15,424.25,65490.0,400.0025,400.5871,399.9553,400.0496,65490.0
2021-07-19 15:00:00,424.23,424.71,424.07,424.7,50057.0,400.0307,400.4834,399.8799,400.4739,50057.0
2021-07-19 15:05:00,424.68,425.03,424.36,424.87,50012.0,400.4551,400.7851,400.1533,400.6342,50012.0
2021-07-19 15:10:00,424.93,425.3,424.68,424.82,65885.0,400.6908,401.0397,400.4551,400.5871,65885.0
2021-07-19 15:15:00,424.81,424.92,424.22,424.28,62583.0,400.5777,400.6814,400.0213,400.0779,62583.0
2021-07-19 15:20:00,424.27,424.5,424.07,424.09,55030.0,400.0685,400.2853,399.8799,399.8987,55030.0
2021-07-19 15:25:00,424.1,424.52,424.04,424.19,66947.0,399.9082,400.3042,399.8516,399.993,66947.0
2021-07-19 15:30:00,424.17,424.67,424.07,424.28,62502.0,399.9742,400.4456,399.8799,400.0779,62502.0
2021-07-19 15:35:00,424.28,424.95,424.1,424.94,67534.0,400.0779,400.7097,399.9082,400.7002,67534.0
2021-07-19 15:40:00,424.9,425.26,424.67,424.74,95083.0,400.6625,401.002,400.4456,400.5117,95083.0
2021-07-19 15:45:00,424.74,425.37,424.54,425.19,127508.0,400.5117,401.1057,400.3231,400.936,127508.0
2021-07-19 15:50:00,425.18,425.9,425.04,425.74,191528.0,400.9266,401.6055,400.7945,401.4546,191528.0
2021-07-19 15:55:00,425.77,426.89,425.49,426.83,387203.0,401.4829,402.539,401.2189,402.4824,387203.0
2021-07-20 09:30:00,427.58,427.75,426.69,427.41,142306.0,403.1897,403.35,402.3504,403.0294,142306.0
2021-07-20 09:35:00,427.45,428.11,427.15,427.46,85698.0,403.0671,403.6894,402.7842,403.0765,85698.0
2021-07-20 09:40:00,427.41,428.25,427.13,428.18,56092.0,403.0294,403.8214,402.7653,403.7554,56092.0
2021-07-20 09:45:00,428.06,429.26,427.96,429.26,53643.0,403.6423,404.7738,403.548,404.7738,53643.0
2021-07-20 09:50:00,429.26,429.43,428.96,429.39,84694.0,404.7738,404.9341,404.4909,404.8964,84694.0
2021-07-20 09:55:00,429.34,430.23,429.34,430.07,75897.0,404.8493,405.6885,404.8493,405.5376,75897.0
2021-07-20 10:00:00,430.1,430.48,429.92,430.31,55356.0,405.5659,405.9242,405.3962,405.7639,55356.0
2021-07-20 10:05:00,430.31,430.45,429.82,429.94,130941.0,405.7639,405.8959,405.3019,405.415,130941.0
2021-07-20 10:10:00,429.87,430.12,429.82,429.94,59931.0,405.349,405.5848,405.3019,405.415,59931.0
2021-07-20 10:15:00,429.99,431.02,429.99,431.0,56160.0,405.4622,406.4334,405.4622,406.4146,56160.0
2021-07-20 10:20:00,431.01,431.29,430.88,431.29,51928.0,406.424,406.688,406.3014,406.688,51928.0
2021-07-20 10:25:00,431.31,431.32,430.86,430.89,34788.0,406.7069,406.7163,406.2826,406.3108,34788.0
2021-07-20 10:30:00,430.88,431.04,430.68,430.92,31599.0,406.3014,406.4523,406.1128,406.3391,31599.0
2021-07-20 10:35:00,430.89,431.03,430.72,430.91,41672.0,406.3108,406.4429,406.1505,406.3297,41672.0
2021-07-20 10:40:00,430.96,431.37,430.96,431.34,29293.0,406.3769,406.7635,406.3769,406.7352,29293.0
2021-07-20 10:45:00,431.29,431.77,431.2,431.77,75339.0,406.688,407.1406,406.6032,407.1406,75339.0
2021-07-20 10:50:00,431.79,431.93,431.66,431.82,41702.0,407.1595,407.2915,407.0369,407.1878,41702.0
2021-07-20 10:55:00,431.88,432.12,431.75,432.06,22944.0,407.2444,407.4707,407.1218,407.4141,22944.0
2021-07-20 11:00:00,432.11,432.29,431.97,432.19,44820.0,407.4613,407.631,407.3292,407.5367,44820.0
2021-07-20 11:05:00,432.19,432.25,432.03,432.07,72545.0,407.5367,407.5933,407.3858,407.4235,72545.0
2021-07-20 11:10:00,432.09,432.32,432.08,432.22,32742.0,407.4424,407.6593,407.433,407.565,32742.0
2021-07-20 11:15:00,432.24,432.29,432.04,432.26,65685.0,407.5838,407.631,407.3952,407.6027,65685.0
2021-07-20 11:20:00,432.34,432.41,432.26,432.34,28512.0,407.6781,407.7441,407.6027,407.6781,28512.0
2021-07-20 11:25:00,432.34,432.39,431.79,431.79,35429.0,407.6781,407.7253,407.1595,407.1595,35429.0
2021-07-20 11:30:00,431.77,432.04,431.72,431.99,25934.0,407.1406,407.3952,407.0935,407.3481,25934.0
2021-07-20 11:35:00,431.98,431.98,431.74,431.76,28670.0,407.3387,407.3387,407.1124,407.1312,28670.0
2021-07-20 11:40:00,431.82,432.38,431.8,432.38,27107.0,407.1878,407.7159,407.1689,407.7159,27107.0
2021-07-20 11:45:00,432.4,432.55,432.28,432.5,90219.0,407.7347,407.8762,407.6216,407.829,90219.0
2021-07-20 11:50:00,432.51,432.74,432.51,432.68,68058.0,407.8384,408.0553,407.8384,407.9987,68058.0
2021-07-20 11:55:00,432.66,433.03,432.61,433.02,37112.0,407.9799,408.3288,407.9327,408.3193,37112.0
2021-07-20 12:00:00,433.04,433.35,432.97,433.09,80118.0,408.3382,408.6305,408.2722,408.3853,80118.0
2021-07-20 12:05:00,433.1,433.16,432.74,432.77,52186.0,408.3948,408.4514,408.0553,408.0836,52186.0
2021-07-20 12:10:00,432.77,432.99,432.74,432.97,35056.0,408.0836,408.2911,408.0553,408.2722,35056.0
2021-07-20 12:15:00,432.97,433.17,432.88,433.17,57853.0,408.2722,408.4608,408.1873,408.4608,57853.0
2021-07-20 12:20:00,433.19,433.21,433.01,433.16,45677.0,408.4796,408.4985,408.3099,408.4514,45677.0
2021-07-20 12:25:00,433.15,433.24,432.97,433.11,39513.0,408.4419,408.5268,408.2722,408.4042,39513.0
2021-07-20 12:30:00,433.11,433.56,433.11,433.54,47094.0,408.4042,408.8285,408.4042,408.8097,47094.0
2021-07-20 12:35:00,433.58,433.62,433.34,433.41,63056.0,408.8474,408.8851,408.6211,408.6871,63056.0
2021-07-20 12:40:00,433.4,433.56,433.39,433.47,50157.0,408.6777,408.8285,408.6682,408.7437,50157.0
2021-07-20 12:45:00,433.47,433.86,433.47,433.78,124240.0,408.7437,409.1114,408.7437,409.036,124240.0
2021-07-20 12:50:00,433.79,433.9,433.78,433.84,54117.0,409.0454,409.1491,409.036,409.0926,54117.0
2021-07-20 12:55:00,433.84,433.91,433.82,433.88,57174.0,409.0926,409.1586,409.0737,409.1303,57174.0
2021-07-20 13:00:00,433.89,433.96,433.06,433.06,95731.0,409.1397,409.2057,408.3571,408.3571,95731.0
2021-07-20 13:05:00,433.07,433.27,432.9,432.95,65443.0,408.3665,408.5551,408.2062,408.2533,65443.0
2021-07-20 13:10:00,432.92,433.13,432.89,433.08,47186.0,408.225,408.4231,408.1968,408.3759,47186.0
2021-07-20 13:15:00,433.07,433.14,433.01,433.11,57779.0,408.3665,408.4325,408.3099,408.4042,57779.0
2021-07-20 13:20:00,433.1,433.24,432.86,432.88,92366.0,408.3948,408.5268,408.1685,408.1873,92366.0
2021-07-20 13:25:00,432.86,432.93,432.74,432.86,40141.0,408.1685,408.2345,408.0553,408.1685,40141.0
2021-07-20 13:30:00,432.86,433.12,432.82,433.12,39480.0,408.1685,408.4136,408.1308,408.4136,39480.0
2021-07-20 13:35:00,433.11,433.18,432.94,433.01,74482.0,408.4042,408.4702,408.2439,408.3099,74482.0
2021-07-20 13:40:00,433.02,433.1,432.76,432.77,72874.0,408.3193,408.3948,408.0742,408.0836,72874.0
2021-07-20 13:45:00,432.77,432.88,432.66,432.69,84129.0,408.0836,408.1873,407.9799,408.0082,84129.0
2021-07-20 13:50:00,432.67,432.95,432.63,432.86,51681.0,407.9893,408.2533,407.9516,408.1685,51681.0
2021-07-20 13:55:00,432.85,433.07,432.83,432.98,57328.0,408.159,408.3665,408.1402,408.2816,57328.0
2021-07-20 14:00:00,433.01,433.47,433.01,433.4,71418.0,408.3099,408.7437,408.3099,408.6777,71418.0
2021-07-20 14:05:00,433.4,433.65,433.4,433.49,81657.0,408.6777,408.9134,408.6777,408.7625,81657.0
2021-07-20 14:10:00,433.48,433.66,433.47,433.51,53289.0,408.7531,408.9228,408.7437,408.7814,53289.0
2021-07-20 14:15:00,433.52,433.69,433.51,433.63,52942.0,408.7908,408.9511,408.7814,408.8945,52942.0
2021-07-20 14:20:00,433.64,433.69,433.45,433.56,38122.0,408.904,408.9511,408.7248,408.8285,38122.0
2021-07-20 14:25:00,433.55,433.71,433.52,433.68,41887.0,408.8191,408.97,408.7908,408.9417,41887.0
2021-07-20 14:30:00,433.72,433.81,433.64,433.64,44252.0,408.9794,409.0643,408.904,408.904,44252.0
2021-07-20 14:35:00,433.64,433.75,433.49,433.5,53603.0,408.904,409.0077,408.7625,408.772,53603.0
2021-07-20 14:40:00,433.5,433.78,433.44,433.59,41363.0,408.772,409.036,408.7154,408.8568,41363.0
2021-07-20 14:45:00,433.55,433.58,433.29,433.47,62515.0,408.8191,408.8474,408.5739,408.7437,62515.0
2021-07-20 14:50:00,433.46,433.72,433.46,433.57,88383.0,408.7342,408.9794,408.7342,408.838,88383.0
2021-07-20 14:55:00,433.53,433.6,433.33,433.42,53715.0,408.8003,408.8663,408.6117,408.6965,53715.0
2021-07-20 15:00:00,433.46,433.69,433.41,433.68,33244.0,408.7342,408.9511,408.6871,408.9417,33244.0
2021-07-20 15:05:00,433.67,433.83,433.65,433.66,68067.0,408.9323,409.0831,408.9134,408.9228,68067.0
2021-07-20 15:10:00,433.68,434.23,433.66,434.11,77161.0,408.9417,409.4603,408.9228,409.3472,77161.0
2021-07-20 15:15:00,434.08,434.21,434.03,434.12,53219.0,409.3189,409.4415,409.2717,409.3566,53219.0
2021-07-20 15:20:00,434.11,434.26,434.11,434.22,62052.0,409.3472,409.4886,409.3472,409.4509,62052.0
2021-07-20 15:25:00,434.24,434.28,433.8,433.96,86960.0,409.4698,409.5075,409.0548,409.2057,86960.0
2021-07-20 15:30:00,433.94,434.02,433.75,433.88,63354.0,409.1869,409.2623,409.0077,409.1303,63354.0
2021-07-20 15:35:00,433.86,433.89,433.7,433.75,71845.0,409.1114,409.1397,408.9606,409.0077,71845.0
2021-07-20 15:40:00,433.74,433.84,433.62,433.65,101939.0,408.9983,409.0926,408.8851,408.9134,101939.0
2021-07-20 15:45:00,433.64,433.74,433.55,433.73,125303.0,408.904,408.9983,408.8191,408.9888,125303.0
2021-07-20 15:50:00,433.8,433.99,433.28,433.75,226921.0,409.0548,409.234,408.5645,409.0077,226921.0
2021-07-20 15:55:00,433.69,433.7,432.92,432.93,709947.0,408.9511,408.9606,408.225,408.2345,709947.0
2021-07-21 09:30:00,434.22,434.62,434.04,434.6,60135.0,409.4509,409.8281,409.2812,409.8092,60135.0
2021-07-21 09:35:00,434.6,434.97,434.54,434.68,51031.0,409.8092,410.1581,409.7526,409.8847,51031.0
2021-07-21 09:40:00,434.7,434.99,434.5,434.92,43124.0,409.9035,410.177,409.7149,410.111,43124.0
2021-07-21 09:45:00,434.93,435.16,434.82,435.08,32169.0,410.1204,410.3373,410.0167,410.2618,32169.0
2021-07-21 09:50:00,435.14,435.44,435.08,435.27,30843.0,410.3184,410.6013,410.2618,410.441,30843.0
2021-07-21 09:55:00,435.26,435.58,435.26,435.56,35757.0,410.4316,410.7333,410.4316,410.7145,35757.0
2021-07-21 10:00:00,435.56,435.6,435.24,435.32,47622.0,410.7145,410.7522,410.4127,410.4881,47622.0
2021-07-21 10:05:00,435.33,435.53,435.26,435.36,33338.0,410.4976,410.6862,410.4316,410.5259,33338.0
2021-07-21 10:10:00,435.37,435.5,435.31,435.43,18798.0,410.5353,410.6579,410.4787,410.5919,18798.0
2021-07-21 10:15:00,435.44,435.47,434.97,435.15,30442.0,410.6013,410.6296,410.1581,410.3278,30442.0
2021-07-21 10:20:00,435.16,435.34,435.11,435.34,18890.0,410.3373,410.507,410.2901,410.507,18890.0
2021-07-21 10:25:00,435.36,435.41,434.93,434.93,18260.0,410.5259,410.573,410.1204,410.1204,18260.0
2021-07-21 10:30:00,434.9,435.06,434.72,434.91,38495.0,410.0921,410.243,409.9224,410.1015,38495.0
2021-07-21 10:35:00,434.91,435.25,434.91,435.22,12006.0,410.1015,410.4221,410.1015,410.3938,12006.0
2021-07-21 10:40:00,435.24,435.39,435.23,435.23,23734.0,410.4127,410.5542,410.4033,410.4033,23734.0
2021-07-21 10:45:00,435.23,435.4,435.19,435.26,22799.0,410.4033,410.5636,410.3656,410.4316,22799.0
2021-07-21 10:50:00,435.3,435.32,435.14,435.26,15705.0,410.4693,410.4881,410.3184,410.4316,15705.0
2021-07-21 10:55:00,435.21,435.46,435.19,435.32,18044.0,410.3844,410.6202,410.3656,410.4881,18044.0
2021-07-21 11:00:00,435.34,435.56,435.34,435.44,46910.0,410.507,410.7145,410.507,410.6013,46910.0
2021-07-21 11:05:00,435.44,435.49,435.33,435.34,66952.0,410.6013,410.6484,410.4976,410.507,66952.0
2021-07-21 11:10:00,435.33,435.44,435.17,435.25,18325.0,410.4976,410.6013,410.3467,410.4221,18325.0
2021-07-21 11:15:00,435.29,435.51,435.26,435.51,27127.0,410.4599,410.6673,410.4316,410.6673,27127.0
2021-07-21 11:20:00,435.51,435.51,435.37,435.47,18855.0,410.6673,410.6673,410.5353,410.6296,18855.0
2021-07-21 11:25:00,435.49,435.56,435.07,435.07,33778.0,410.6484,410.7145,410.2524,410.2524,33778.0
2021-07-21 11:30:00,435.09,435.41,435.01,435.38,20476.0,410.2713,410.573,410.1958,410.5447,20476.0
2021-07-21 11:35:00,435.37,435.47,435.31,435.32,12760.0,410.5353,410.6296,410.4787,410.4881,12760.0
2021-07-21 11:40:00,435.29,435.47,435.29,435.44,11758.0,410.4599,410.6296,410.4599,410.6013,11758.0
2021-07-21 11:45:00,435.43,435.54,435.4,435.53,14996.0,410.5919,410.6956,410.5636,410.6862,14996.0
2021-07-21 11:50:00,435.53,435.9,435.53,435.68,43594.0,410.6862,411.0351,410.6862,410.8276,43594.0
2021-07-21 11:55:00,435.67,435.9,435.67,435.89,16584.0,410.8182,411.0351,410.8182,411.0256,16584.0
2021-07-21 12:00:00,435.9,435.91,435.74,435.75,55145.0,411.0351,411.0445,410.8842,410.8936,55145.0
2021-07-21 12:05:00,435.75,435.83,435.69,435.78,30108.0,410.8936,410.9691,410.837,410.9219,30108.0
2021-07-21 12:10:00,435.78,435.78,435.57,435.61,30926.0,410.9219,410.9219,410.7239,410.7616,30926.0
2021-07-21 12:15:00,435.61,435.68,435.57,435.66,31312.0,410.7616,410.8276,410.7239,410.8087,31312.0
2021-07-21 12:20:00,435.68,435.72,435.53,435.6,13621.0,410.8276,410.8653,410.6862,410.7522,13621.0
2021-07-21 12:25:00,435.59,435.62,435.49,435.52,30099.0,410.7427,410.771,410.6484,410.6767,30099.0
2021-07-21 12:30:00,435.52,435.66,435.44,435.5,17545.0,410.6767,410.8087,410.6013,410.6579,17545.0
2021-07-21 12:35:00,435.48,435.54,435.44,435.48,17798.0,410.639,410.6956,410.6013,410.639,17798.0
2021-07-21 12:40:00,435.45,435.64,435.43,435.61,20855.0,410.6107,410.7899,410.5919,410.7616,20855.0
2021-07-21 12:45:00,435.62,435.64,435.49,435.53,19504.0,410.771,410.7899,410.6484,410.6862,19504.0
2021-07-21 12:50:00,435.53,435.55,435.38,435.51,15438.0,410.6862,410.705,410.5447,410.6673,15438.0
2021-07-21 12:55:00,435.5,435.51,435.31,435.35,18823.0,410.6579,410.6673,410.4787,410.5164,18823.0
2021-07-21 13:00:00,435.35,435.54,435.34,435.49,24604.0,410.5164,410.6956,410.507,410.6484,24604.0
2021-07-21 13:05:00,435.5,435.6,435.46,435.54,20200.0,410.6579,410.7522,410.6202,410.6956,20200.0
2021-07-21 13:10:00,435.55,435.68,435.37,435.5,31466.0,410.705,410.8276,410.5353,410.6579,31466.0
2021-07-21 13:15:00,435.49,435.59,435.42,435.46,11801.0,410.6484,410.7427,410.5824,410.6202,11801.0
2021-07-21 13:20:00,435.47,435.72,435.43,435.66,15943.0,410.6296,410.8653,410.5919,410.8087,15943.0
2021-07-21 13:25:00,435.66,435.76,435.65,435.73,17311.0,410.8087,410.903,410.7993,410.8748,17311.0
2021-07-21 13:30:00,435.74,435.82,435.73,435.77,15599.0,410.8842,410.9596,410.8748,410.9125,15599.0
2021-07-21 13:35:00,435.78,435.79,435.62,435.69,53756.0,410.9219,410.9313,410.771,410.837,53756.0
2021-07-21 13:40:00,435.68,435.88,435.66,435.78,47513.0,410.8276,411.0162,410.8087,410.9219,47513.0
2021-07-21 13:45:00,435.79,435.85,435.73,435.8,35979.0,410.9313,410.9879,410.8748,410.9408,35979.0
2021-07-21 13:50:00,435.81,435.94,435.8,435.88,31108.0,410.9502,411.0728,410.9408,411.0162,31108.0
2021-07-21 13:55:00,435.87,435.92,435.75,435.81,39325.0,411.0068,411.0539,410.8936,410.9502,39325.0
2021-07-21 14:00:00,435.82,435.87,435.69,435.8,54308.0,410.9596,411.0068,410.837,410.9408,54308.0
2021-07-21 14:05:00,435.79,435.88,435.76,435.81,50443.0,410.9313,411.0162,410.903,410.9502,50443.0
2021-07-21 14:10:00,435.81,435.82,435.62,435.62,41614.0,410.9502,410.9596,410.771,410.771,41614.0
2021-07-21 14:15:00,435.63,435.7,435.54,435.56,36144.0,410.7805,410.8465,410.6956,410.7145,36144.0
2021-07-21 14:20:00,435.56,435.67,435.52,435.64,32741.0,410.7145,410.8182,410.6767,410.7899,32741.0
2021-07-21 14:25:00,435.64,435.76,435.57,435.75,25785.0,410.7899,410.903,410.7239,410.8936,25785.0
2021-07-21 14:30:00,435.77,435.93,435.76,435.82,27199.0,410.9125,411.0633,410.903,410.9596,27199.0
2021-07-21 14:35:00,435.84,435.89,435.78,435.85,11530.0,410.9785,411.0256,410.9219,410.9879,11530.0
2021-07-21 14:40:00,435.88,436.03,435.87,435.96,29129.0,411.0162,411.1576,411.0068,411.0916,29129.0
2021-07-21 14:45:00,435.95,436.04,435.91,435.92,29803.0,411.0822,411.1671,411.0445,411.0539,29803.0
2021-07-21 14:50:00,435.94,436.01,435.93,435.94,13550.0,411.0728,411.1388,411.0633,411.0728,13550.0
2021-07-21 14:55:00,435.93,436.04,435.92,436.04,21700.0,411.0633,411.1671,411.0539,411.1671,21700.0
2021-07-21 15:00:00,436.04,436.11,435.98,436.07,30247.0,411.1671,411.2331,411.1105,411.1954,30247.0
2021-07-21 15:05:00,436.09,436.21,436.07,436.2,33648.0,411.2142,411.3274,411.1954,411.3179,33648.0
2021-07-21 15:10:00,436.19,436.25,436.03,436.06,19339.0,411.3085,411.3651,411.1576,411.1859,19339.0
2021-07-21 15:15:00,436.06,436.28,436.04,436.22,21774.0,411.1859,411.3934,411.1671,411.3368,21774.0
2021-07-21 15:20:00,436.2,436.26,436.13,436.14,23337.0,411.3179,411.3745,411.2519,411.2614,23337.0
2021-07-21 15:25:00,436.15,436.16,435.91,436.0,32828.0,411.2708,411.2802,411.0445,411.1294,32828.0
2021-07-21 15:30:00,436.0,436.16,435.94,436.15,24866.0,411.1294,411.2802,411.0728,411.2708,24866.0
2021-07-21 15:35:00,436.14,436.19,435.86,435.87,40344.0,411.2614,411.3085,410.9973,411.0068,40344.0
2021-07-21 15:40:00,435.88,436.02,435.84,435.94,263337.0,411.0162,411.1482,410.9785,411.0728,263337.0
2021-07-21 15:45:00,435.93,435.96,435.67,435.68,90144.0,411.0633,411.0916,410.8182,410.8276,90144.0
2021-07-21 15:50:00,435.67,436.42,435.4,436.29,143926.0,410.8182,411.5254,410.5636,411.4028,143926.0
2021-07-21 15:55:00,436.31,436.58,436.17,436.47,198413.0,411.4217,411.6763,411.2897,411.5725,198413.0
2021-07-22 09:30:00,436.62,436.9,436.43,436.49,67016.0,411.714,411.978,411.5348,411.5914,67016.0
2021-07-22 09:35:00,436.51,436.51,435.92,436.27,45776.0,411.6103,411.6103,411.0539,411.384,45776.0
2021-07-22 09:40:00,436.27,436.9,436.23,436.75,60554.0,411.384,411.978,411.3462,411.8366,60554.0
2021-07-22 09:45:00,436.81,436.9,436.06,436.12,48567.0,411.8932,411.978,411.1859,411.2425,48567.0
2021-07-22 09:50:00,436.14,436.46,435.84,436.16,56950.0,411.2614,411.5631,410.9785,411.2802,56950.0
2021-07-22 09:55:00,436.15,436.28,435.99,436.28,19976.0,411.2708,411.3934,411.1199,411.3934,19976.0
2021-07-22 10:00:00,436.31,436.63,436.21,436.25,45448.0,411.4217,411.7234,411.3274,411.3651,45448.0
2021-07-22 10:05:00,436.29,436.45,435.97,436.4,19089.0,411.4028,411.5537,411.1011,411.5065,19089.0
2021-07-22 10:10:00,436.42,436.73,436.42,436.67,25762.0,411.5254,411.8177,411.5254,411.7611,25762.0
2021-07-22 10:15:00,436.64,436.73,436.44,436.63,14509.0,411.7328,411.8177,411.5443,411.7234,14509.0
2021-07-22 10:20:00,436.58,436.67,436.34,436.34,22581.0,411.6763,411.7611,411.45,411.45,22581.0
2021-07-22 10:25:00,436.4,436.67,436.34,436.62,8953.0,411.5065,411.7611,411.45,411.714,8953.0
2021-07-22 10:30:00,436.56,436.84,436.55,436.76,19789.0,411.6574,411.9214,411.648,411.846,19789.0
2021-07-22 10:35:00,436.77,436.97,436.68,436.97,20305.0,411.8554,412.044,411.7706,412.044,20305.0
2021-07-22 10:40:00,436.97,437.24,436.92,437.1,19254.0,412.044,412.2986,411.9969,412.1666,19254.0
2021-07-22 10:45:00,437.1,437.15,436.92,437.04,14449.0,412.1666,412.2138,411.9969,412.11,14449.0
2021-07-22 10:50:00,437.08,437.1,436.92,437.07,15251.0,412.1477,412.1666,411.9969,412.1383,15251.0
2021-07-22 10:55:00,437.07,437.11,436.96,436.96,26276.0,412.1383,412.176,412.0346,412.0346,26276.0
2021-07-22 11:00:00,436.94,437.04,436.81,436.85,17818.0,412.0157,412.11,411.8932,411.9309,17818.0
2021-07-22 11:05:00,436.83,436.85,436.55,436.73,17998.0,411.912,411.9309,411.648,411.8177,17998.0
2021-07-22 11:10:00,436.78,436.78,436.48,436.59,13212.0,411.8649,411.8649,411.582,411.6857,13212.0
2021-07-22 11:15:00,436.6,436.77,436.48,436.73,30156.0,411.6951,411.8554,411.582,411.8177,30156.0
2021-07-22 11:20:00,436.76,436.88,436.61,436.8,26625.0,411.846,411.9592,411.7046,411.8837,26625.0
2021-07-22 11:25:00,436.81,436.81,436.3,436.59,27084.0,411.8932,411.8932,411.4122,411.6857,27084.0
2021-07-22 11:30:00,436.56,436.7,436.37,436.38,26402.0,411.6574,411.7894,411.4782,411.4877,26402.0
2021-07-22 11:35:00,436.35,436.53,436.35,436.51,13869.0,411.4594,411.6291,411.4594,411.6103,13869.0
2021-07-22 11:40:00,436.46,436.46,436.12,436.13,26644.0,411.5631,411.5631,411.2425,411.2519,26644.0
2021-07-22 11:45:00,436.18,436.34,436.07,436.27,26960.0,411.2991,411.45,411.1954,411.384,26960.0
2021-07-22 11:50:00,436.3,436.38,436.18,436.37,13949.0,411.4122,411.4877,411.2991,411.4782,13949.0
2021-07-22 11:55:00,436.4,436.46,436.34,436.35,45478.0,411.5065,411.5631,411.45,411.4594,45478.0
2021-07-22 12:00:00,436.4,436.5,436.02,436.02,10824.0,411.5065,411.6008,411.1482,411.1482,10824.0
2021-07-22 12:05:00,436.03,436.1,435.7,435.7,36928.0,411.1576,411.2237,410.8465,410.8465,36928.0
2021-07-22 12:10:00,435.7,435.83,435.62,435.83,23772.0,410.8465,410.9691,410.771,410.9691,23772.0
2021-07-22 12:15:00,435.78,436.01,435.76,435.76,17073.0,410.9219,411.1388,410.903,410.903,17073.0
2021-07-22 12:20:00,435.78,435.82,435.59,435.63,39642.0,410.9219,410.9596,410.7427,410.7805,39642.0
2021-07-22 12:25:00,435.61,436.18,435.61,436.15,29346.0,410.7616,411.2991,410.7616,411.2708,29346.0
2021-07-22 12:30:00,436.12,436.17,436.03,436.15,18506.0,411.2425,411.2897,411.1576,411.2708,18506.0
2021-07-22 12:35:00,436.23,436.48,436.23,436.48,8338.0,411.3462,411.582,411.3462,411.582,8338.0
2021-07-22 12:40:00,436.47,436.5,436.31,436.45,51533.0,411.5725,411.6008,411.4217,411.5537,51533.0
2021-07-22 12:45:00,436.42,436.45,436.15,436.15,24758.0,411.5254,411.5537,411.2708,411.2708,24758.0
2021-07-22 12:50:00,436.2,436.47,436.18,436.42,15046.0,411.3179,411.5725,411.2991,411.5254,15046.0
2021-07-22 12:55:00,436.44,436.7,436.42,436.67,14538.0,411.5443,411.7894,411.5254,411.7611,14538.0
2021-07-22 13:00:00,436.68,436.73,436.57,436.71,14516.0,411.7706,411.8177,411.6668,411.7989,14516.0
2021-07-22 13:05:00,436.72,436.78,436.66,436.73,24560.0,411.8083,411.8649,411.7517,411.8177,24560.0
2021-07-22 13:10:00,436.72,436.96,436.71,436.87,22897.0,411.8083,412.0346,411.7989,411.9497,22897.0
2021-07-22 13:15:00,436.86,436.94,436.83,436.93,20831.0,411.9403,412.0157,411.912,412.0063,20831.0
2021-07-22 13:20:00,436.87,436.95,436.74,436.93,11843.0,411.9497,412.0252,411.8271,412.0063,11843.0
2021-07-22 13:25:00,436.93,436.95,436.8,436.9,22840.0,412.0063,412.0252,411.8837,411.978,22840.0
2021-07-22 13:30:00,436.9,437.03,436.88,437.03,17056.0,411.978,412.1006,411.9592,412.1006,17056.0
2021-07-22 13:35:00,437.03,437.06,436.96,437.0,151734.0,412.1006,412.1289,412.0346,412.0723,151734.0
2021-07-22 13:40:00,437.03,437.05,436.98,437.0,15763.0,412.1006,412.1195,412.0535,412.0723,15763.0
2021-07-22 13:45:00,437.0,437.03,436.87,437.03,13040.0,412.0723,412.1006,411.9497,412.1006,13040.0
2021-07-22 13:50:00,437.01,437.12,436.93,437.09,11793.0,412.0817,412.1855,412.0063,412.1572,11793.0
2021-07-22 13:55:00,437.07,437.13,436.98,437.1,20712.0,412.1383,412.1949,412.0535,412.1666,20712.0
2021-07-22 14:00:00,437.11,437.14,437.05,437.14,21833.0,412.176,412.2043,412.1195,412.2043,21833.0
2021-07-22 14:05:00,437.14,437.28,437.09,437.09,50086.0,412.2043,412.3363,412.1572,412.1572,50086.0
2021-07-22 14:10:00,437.1,437.41,437.1,437.41,18582.0,412.1666,412.4589,412.1666,412.4589,18582.0
2021-07-22 14:15:00,437.38,437.48,437.29,437.3,18800.0,412.4306,412.5249,412.3458,412.3552,18800.0
2021-07-22 14:20:00,437.31,437.36,437.21,437.35,15955.0,412.3646,412.4118,412.2703,412.4023,15955.0
2021-07-22 14:25:00,437.33,437.37,437.29,437.34,14888.0,412.3835,412.4212,412.3458,412.3929,14888.0
2021-07-22 14:30:00,437.35,437.36,437.23,437.3,25962.0,412.4023,412.4118,412.2892,412.3552,25962.0
2021-07-22 14:35:00,437.28,437.36,437.25,437.34,10339.0,412.3363,412.4118,412.3081,412.3929,10339.0
2021-07-22 14:40:00,437.38,437.39,437.22,437.3,12562.0,412.4306,412.4401,412.2798,412.3552,12562.0
2021-07-22 14:45:00,437.32,437.52,437.32,437.36,14233.0,412.3741,412.5627,412.3741,412.4118,14233.0
2021-07-22 14:50:00,437.41,437.44,437.3,437.38,22418.0,412.4589,412.4872,412.3552,412.4306,22418.0
2021-07-22 14:55:00,437.39,437.61,437.34,437.57,35164.0,412.4401,412.6475,412.3929,412.6098,35164.0
2021-07-22 15:00:00,437.55,437.58,437.47,437.53,14018.0,412.5909,412.6192,412.5155,412.5721,14018.0
2021-07-22 15:05:00,437.48,437.51,437.34,437.38,16987.0,412.5249,412.5532,412.3929,412.4306,16987.0
2021-07-22 15:10:00,437.37,437.4,437.28,437.38,23095.0,412.4212,412.4495,412.3363,412.4306,23095.0
2021-07-22 15:15:00,437.36,437.46,437.3,437.42,17271.0,412.4118,412.5061,412.3552,412.4684,17271.0
2021-07-22 15:20:00,437.43,437.5,437.33,437.35,24069.0,412.4778,412.5438,412.3835,412.4023,24069.0
2021-07-22 15:25:00,437.36,437.5,437.34,437.42,20571.0,412.4118,412.5438,412.3929,412.4684,20571.0
2021-07-22 15:30:00,437.39,437.4,437.08,437.19,31863.0,412.4401,412.4495,412.1477,412.2515,31863.0
2021-07-22 15:35:00,437.19,437.24,437.05,437.16,56474.0,412.2515,412.2986,412.1195,412.2232,56474.0
2021-07-22 15:40:00,437.16,437.19,437.01,437.19,26388.0,412.2232,412.2515,412.0817,412.2515,26388.0
2021-07-22 15:45:00,437.22,437.4,437.17,437.25,23924.0,412.2798,412.4495,412.2326,412.3081,23924.0
2021-07-22 15:50:00,437.25,437.35,437.17,437.34,45103.0,412.3081,412.4023,412.2326,412.3929,45103.0
2021-07-22 15:55:00,437.32,437.45,437.24,437.42,62939.0,412.3741,412.4966,412.2986,412.4684,62939.0
2021-07-23 09:30:00,439.42,439.56,439.13,439.37,103497.0,414.3543,414.4863,414.0808,414.3071,103497.0
2021-07-23 09:35:00,439.38,439.46,438.99,439.05,27553.0,414.3166,414.392,413.9488,414.0054,27553.0
2021-07-23 09:40:00,439.07,439.19,438.91,439.16,44167.0,414.0242,414.1374,413.8734,414.1091,44167.0
2021-07-23 09:45:00,439.17,439.55,439.1,439.4,33198.0,414.1185,414.4769,414.0525,414.3354,33198.0
2021-07-23 09:50:00,439.35,439.38,439.02,439.02,19906.0,414.2883,414.3166,413.9771,413.9771,19906.0
2021-07-23 09:55:00,439.06,439.15,438.71,438.87,46585.0,414.0148,414.0997,413.6848,413.8356,46585.0
2021-07-23 10:00:00,438.89,439.17,438.86,439.15,19640.0,413.8545,414.1185,413.8262,414.0997,19640.0
2021-07-23 10:05:00,439.14,439.29,439.06,439.29,13312.0,414.0902,414.2317,414.0148,414.2317,13312.0
2021-07-23 10:10:00,439.3,439.35,439.09,439.27,14425.0,414.2411,414.2883,414.0431,414.2128,14425.0
2021-07-23 10:15:00,439.28,439.49,439.23,439.25,34643.0,414.2223,414.4203,414.1751,414.194,34643.0
2021-07-23 10:20:00,439.24,439.37,439.19,439.26,14419.0,414.1845,414.3071,414.1374,414.2034,14419.0
2021-07-23 10:25:00,439.27,439.49,439.24,439.46,18486.0,414.2128,414.4203,414.1845,414.392,18486.0
2021-07-23 10:30:00,439.46,439.54,439.32,439.43,12976.0,414.392,414.4674,414.26,414.3637,12976.0
2021-07-23 10:35:00,439.42,439.98,439.42,439.71,84584.0,414.3543,414.8823,414.3543,414.6277,84584.0
2021-07-23 10:40:00,439.7,439.95,439.7,439.86,16491.0,414.6183,414.854,414.6183,414.7692,16491.0
2021-07-23 10:45:00,439.89,439.96,439.75,439.96,16478.0,414.7975,414.8635,414.6654,414.8635,16478.0
2021-07-23 10:50:00,439.95,440.28,439.91,440.25,26166.0,414.854,415.1652,414.8163,415.1369,26166.0
2021-07-23 10:55:00,440.23,440.28,440.17,440.21,18433.0,415.1181,415.1652,415.0615,415.0992,18433.0
2021-07-23 11:00:00,440.22,440.58,440.21,440.56,36040.0,415.1086,415.4481,415.0992,415.4292,36040.0
2021-07-23 11:05:00,440.55,440.59,440.46,440.55,13714.0,415.4198,415.4575,415.3349,415.4198,13714.0
2021-07-23 11:10:00,440.55,440.55,440.38,440.5,10625.0,415.4198,415.4198,415.2595,415.3727,10625.0
2021-07-23 11:15:00,440.51,440.8,440.48,440.75,16249.0,415.3821,415.6555,415.3538,415.6084,16249.0
2021-07-23 11:20:00,440.76,440.93,440.75,440.91,15380.0,415.6178,415.7781,415.6084,415.7593,15380.0
2021-07-23 11:25:00,440.93,441.18,440.92,441.15,30600.0,415.7781,416.0139,415.7687,415.9856,30600.0
2021-07-23 11:30:00,441.18,441.44,440.98,440.99,49932.0,416.0139,416.259,415.8253,415.8347,49932.0
2021-07-23 11:35:00,441.0,441.2,441.0,441.09,32690.0,415.8441,416.0327,415.8441,415.929,32690.0
2021-07-23 11:40:00,441.09,441.13,440.85,440.86,22778.0,415.929,415.9667,415.7027,415.7121,22778.0
2021-07-23 11:45:00,440.87,441.11,440.77,441.03,14709.0,415.7216,415.9479,415.6273,415.8724,14709.0
2021-07-23 11:50:00,441.04,441.11,440.87,440.89,17203.0,415.8819,415.9479,415.7216,415.7404,17203.0
2021-07-23 11:55:00,440.89,440.97,440.65,440.65,62356.0,415.7404,415.8159,415.5141,415.5141,62356.0
2021-07-23 12:00:00,440.71,440.88,440.71,440.77,19399.0,415.5707,415.731,415.5707,415.6273,19399.0
2021-07-23 12:05:00,440.75,440.78,440.63,440.68,12338.0,415.6084,415.6367,415.4952,415.5424,12338.0
2021-07-23 12:10:00,440.68,441.0,440.68,440.94,13318.0,415.5424,415.8441,415.5424,415.7876,13318.0
2021-07-23 12:15:00,440.96,441.03,440.92,441.02,11802.0,415.8064,415.8724,415.7687,415.863,11802.0
2021-07-23 12:20:00,441.0,441.15,441.0,441.05,26304.0,415.8441,415.9856,415.8441,415.8913,26304.0
2021-07-23 12:25:00,441.08,441.12,440.83,440.95,27284.0,415.9196,415.9573,415.6838,415.797,27284.0
2021-07-23 12:30:00,440.98,441.08,440.88,440.92,18751.0,415.8253,415.9196,415.731,415.7687,18751.0
2021-07-23 12:35:00,440.96,441.02,440.85,440.98,21417.0,415.8064,415.863,415.7027,415.8253,21417.0
2021-07-23 12:40:00,441.0,441.16,441.0,441.16,20888.0,415.8441,415.995,415.8441,415.995,20888.0
2021-07-23 12:45:00,441.15,441.2,441.07,441.14,39758.0,415.9856,416.0327,415.9101,415.9762,39758.0
2021-07-23 12:50:00,441.13,441.16,441.05,441.05,16525.0,415.9667,415.995,415.8913,415.8913,16525.0
2021-07-23 12:55:00,441.05,441.28,441.04,441.27,126768.0,415.8913,416.1082,415.8819,416.0987,126768.0
2021-07-23 13:00:00,441.3,441.37,441.27,441.34,12854.0,416.127,416.193,416.0987,416.1647,12854.0
2021-07-23 13:05:00,441.37,441.65,441.37,441.57,17118.0,416.193,416.4571,416.193,416.3816,17118.0
2021-07-23 13:10:00,441.59,441.77,441.58,441.73,12679.0,416.4005,416.5702,416.3911,416.5325,12679.0
2021-07-23 13:15:00,441.76,441.84,441.67,441.82,39286.0,416.5608,416.6362,416.4759,416.6174,39286.0
2021-07-23 13:20:00,441.81,441.86,441.74,441.83,9817.0,416.6079,416.6551,416.5419,416.6268,9817.0
2021-07-23 13:25:00,441.84,441.93,441.75,441.75,11870.0,416.6362,416.7211,416.5514,416.5514,11870.0
2021-07-23 13:30:00,441.78,441.79,441.6,441.63,16003.0,416.5796,416.5891,416.4099,416.4382,16003.0
2021-07-23 13:35:00,441.64,441.64,441.45,441.64,14596.0,416.4476,416.4476,416.2685,416.4476,14596.0
2021-07-23 13:40:00,441.63,441.73,441.54,441.72,8140.0,416.4382,416.5325,416.3533,416.5231,8140.0
2021-07-23 13:45:00,441.72,441.9,441.66,441.87,24398.0,416.5231,416.6928,416.4665,416.6645,24398.0
2021-07-23 13:50:00,441.88,441.91,441.67,441.73,11893.0,416.6739,416.7022,416.4759,416.5325,11893.0
2021-07-23 13:55:00,441.78,441.83,441.7,441.7,19241.0,416.5796,416.6268,416.5042,416.5042,19241.0
2021-07-23 14:00:00,441.7,441.72,441.52,441.59,22317.0,416.5042,416.5231,416.3345,416.4005,22317.0
2021-07-23 14:05:00,441.6,441.8,441.5,441.78,20663.0,416.4099,416.5985,416.3156,416.5796,20663.0
2021-07-23 14:10:00,441.78,441.91,441.71,441.76,19346.0,416.5796,416.7022,416.5136,416.5608,19346.0
2021-07-23 14:15:00,441.74,441.79,441.68,441.7,10534.0,416.5419,416.5891,416.4854,416.5042,10534.0
2021-07-23 14:20:00,441.68,441.75,441.63,441.68,16547.0,416.4854,416.5514,416.4382,416.4854,16547.0
2021-07-23 14:25:00,441.69,441.71,441.6,441.64,11082.0,416.4948,416.5136,416.4099,416.4476,11082.0
2021-07-23 14:30:00,441.66,441.69,441.53,441.55,23011.0,416.4665,416.4948,416.3439,416.3628,23011.0
2021-07-23 14:35:00,441.56,441.76,441.52,441.75,21171.0,416.3722,416.5608,416.3345,416.5514,21171.0
2021-07-23 14:40:00,441.73,441.73,441.58,441.67,12437.0,416.5325,416.5325,416.3911,416.4759,12437.0
2021-07-23 14:45:00,441.67,441.68,441.56,441.62,8226.0,416.4759,416.4854,416.3722,416.4288,8226.0
2021-07-23 14:50:00,441.63,441.7,441.52,441.56,13922.0,416.4382,416.5042,416.3345,416.3722,13922.0
2021-07-23 14:55:00,441.57,441.66,441.52,441.65,11277.0,416.3816,416.4665,416.3345,416.4571,11277.0
2021-07-23 15:00:00,441.66,441.69,441.46,441.49,15242.0,416.4665,416.4948,416.2779,416.3062,15242.0
2021-07-23 15:05:00,441.48,441.51,441.35,441.45,31087.0,416.2968,416.325,416.1742,416.2685,31087.0
2021-07-23 15:10:00,441.46,441.5,441.11,441.13,25222.0,416.2779,416.3156,415.9479,415.9667,25222.0
2021-07-23 15:15:00,441.16,441.4,441.1,441.39,519376.0,415.995,416.2213,415.9384,416.2119,519376.0
2021-07-23 15:20:00,441.41,441.46,441.2,441.34,31437.0,416.2308,416.2779,416.0327,416.1647,31437.0
2021-07-23 15:25:00,441.32,441.53,441.24,441.53,20777.0,416.1459,416.3439,416.0705,416.3439,20777.0
2021-07-23 15:30:00,441.52,441.81,441.51,441.78,45681.0,416.3345,416.6079,416.325,416.5796,45681.0
2021-07-23 15:35:00,441.77,442.16,441.76,442.11,38800.0,416.5702,416.938,416.5608,416.8908,38800.0
2021-07-23 15:40:00,442.11,442.14,441.94,441.95,45205.0,416.8908,416.9191,416.7305,416.74,45205.0
2021-07-23 15:45:00,441.96,442.06,441.93,442.04,24485.0,416.7494,416.8437,416.7211,416.8248,24485.0
2021-07-23 15:50:00,442.06,442.2,441.87,441.95,47306.0,416.8437,416.9757,416.6645,416.74,47306.0
2021-07-23 15:55:00,441.95,441.95,441.64,441.81,248367.0,416.74,416.74,416.4476,416.6079,248367.0
2021-07-26 09:30:00,441.25,441.88,441.18,441.78,55463.0,416.0799,416.6739,416.0139,416.5796,55463.0
2021-07-26 09:35:00,441.78,442.11,441.77,442.05,42884.0,416.5796,416.8908,416.5702,416.8342,42884.0
2021-07-26 09:40:00,442.01,442.01,441.39,441.57,26976.0,416.7965,416.7965,416.2119,416.3816,26976.0
2021-07-26 09:45:00,441.59,441.84,441.59,441.72,262934.0,416.4005,416.6362,416.4005,416.5231,262934.0
2021-07-26 09:50:00,441.69,441.95,441.62,441.93,31934.0,416.4948,416.74,416.4288,416.7211,31934.0
2021-07-26 09:55:00,441.91,441.96,441.78,441.93,20368.0,416.7022,416.7494,416.5796,416.7211,20368.0
2021-07-26 10:00:00,441.92,441.96,441.84,441.91,19890.0,416.7117,416.7494,416.6362,416.7022,19890.0
2021-07-26 10:05:00,441.88,441.97,441.74,441.78,23578.0,416.6739,416.7588,416.5419,416.5796,23578.0
2021-07-26 10:10:00,441.88,441.89,441.38,441.4,61115.0,416.6739,416.6834,416.2025,416.2213,61115.0
2021-07-26 10:15:00,441.42,441.63,441.36,441.51,18799.0,416.2402,416.4382,416.1836,416.325,18799.0
2021-07-26 10:20:00,441.51,441.58,441.37,441.53,27031.0,416.325,416.3911,416.193,416.3439,27031.0
2021-07-26 10:25:00,441.54,441.6,441.3,441.34,18673.0,416.3533,416.4099,416.127,416.1647,18673.0
2021-07-26 10:30:00,441.35,441.5,441.3,441.46,17413.0,416.1742,416.3156,416.127,416.2779,17413.0
2021-07-26 10:35:00,441.45,441.62,441.4,441.58,100142.0,416.2685,416.4288,416.2213,416.3911,100142.0
2021-07-26 10:40:00,441.6,441.67,441.21,441.21,33164.0,416.4099,416.4759,416.0422,416.0422,33164.0
2021-07-26 10:45:00,441.2,441.54,441.18,441.5,68814.0,416.0327,416.3533,416.0139,416.3156,68814.0
2021-07-26 10:50:00,441.5,441.64,441.42,441.56,55986.0,416.3156,416.4476,416.2402,416.3722,55986.0
2021-07-26 10:55:00,441.53,441.85,441.48,441.58,52425.0,416.3439,416.6457,416.2968,416.3911,52425.0
2021-07-26 11:00:00,441.51,441.69,441.35,441.57,27541.0,416.325,416.4948,416.1742,416.3816,27541.0
2021-07-26 11:05:00,441.56,441.76,441.54,441.73,7673.0,416.3722,416.5608,416.3533,416.5325,7673.0
2021-07-26 11:10:00,441.74,441.9,441.73,441.85,18653.0,416.5419,416.6928,416.5325,416.6457,18653.0
2021-07-26 11:15:00,441.85,442.09,441.84,442.06,14661.0,416.6457,416.872,416.6362,416.8437,14661.0
2021-07-26 11:20:00,442.04,442.13,441.98,442.13,12884.0,416.8248,416.9097,416.7682,416.9097,12884.0
2021-07-26 11:25:00,442.1,442.39,442.09,442.34,31370.0,416.8814,417.1549,416.872,417.1077,31370.0
2021-07-26 11:30:00,442.31,442.47,442.28,442.46,34118.0,417.0794,417.2303,417.0511,417.2209,34118.0
2021-07-26 11:35:00,442.47,442.67,442.45,442.55,28520.0,417.2303,417.4189,417.2114,417.3057,28520.0
2021-07-26 11:40:00,442.55,442.61,442.41,442.41,24685.0,417.3057,417.3623,417.1737,417.1737,24685.0
2021-07-26 11:45:00,442.46,442.57,442.4,442.47,16448.0,417.2209,417.3246,417.1643,417.2303,16448.0
2021-07-26 11:50:00,442.49,442.53,442.41,442.49,14167.0,417.2491,417.2869,417.1737,417.2491,14167.0
2021-07-26 11:55:00,442.51,442.65,442.49,442.63,13631.0,417.268,417.4,417.2491,417.3812,13631.0
2021-07-26 12:00:00,442.62,442.75,442.49,442.55,24103.0,417.3717,417.4943,417.2491,417.3057,24103.0
2021-07-26 12:05:00,442.54,442.56,442.42,442.47,23160.0,417.2963,417.3152,417.1831,417.2303,23160.0
2021-07-26 12:10:00,442.47,442.47,442.31,442.37,12011.0,417.2303,417.2303,417.0794,417.136,12011.0
2021-07-26 12:15:00,442.4,442.42,442.27,442.36,13123.0,417.1643,417.1831,417.0417,417.1266,13123.0
2021-07-26 12:20:00,442.36,442.41,442.29,442.29,17541.0,417.1266,417.1737,417.0606,417.0606,17541.0
2021-07-26 12:25:00,442.28,442.41,442.27,442.3,11786.0,417.0511,417.1737,417.0417,417.07,11786.0
2021-07-26 12:30:00,442.27,442.29,442.05,442.09,15411.0,417.0417,417.0606,416.8342,416.872,15411.0
2021-07-26 12:35:00,442.09,442.2,442.01,442.01,82705.0,416.872,416.9757,416.7965,416.7965,82705.0
2021-07-26 12:40:00,442.01,442.02,441.87,441.98,23078.0,416.7965,416.806,416.6645,416.7682,23078.0
2021-07-26 12:45:00,441.96,442.04,441.93,442.02,28481.0,416.7494,416.8248,416.7211,416.806,28481.0
2021-07-26 12:50:00,442.02,442.11,441.96,442.07,27686.0,416.806,416.8908,416.7494,416.8531,27686.0
2021-07-26 12:55:00,442.07,442.1,441.96,442.08,19670.0,416.8531,416.8814,416.7494,416.8625,19670.0
2021-07-26 13:00:00,442.09,442.23,442.09,442.23,17548.0,416.872,417.004,416.872,417.004,17548.0
2021-07-26 13:05:00,442.22,442.37,442.13,442.37,19925.0,416.9945,417.136,416.9097,417.136,19925.0
2021-07-26 13:10:00,442.36,442.38,442.2,442.38,29771.0,417.1266,417.1454,416.9757,417.1454,29771.0
2021-07-26 13:15:00,442.38,442.5,442.33,442.49,14720.0,417.1454,417.2586,417.0983,417.2491,14720.0
2021-07-26 13:20:00,442.47,442.61,442.37,442.4,25351.0,417.2303,417.3623,417.136,417.1643,25351.0
2021-07-26 13:25:00,442.38,442.45,442.31,442.38,15316.0,417.1454,417.2114,417.0794,417.1454,15316.0
2021-07-26 13:30:00,442.37,442.4,442.17,442.18,19017.0,417.136,417.1643,416.9474,416.9568,19017.0
2021-07-26 13:35:00,442.15,442.19,442.09,442.18,12775.0,416.9285,416.9663,416.872,416.9568,12775.0
2021-07-26 13:40:00,442.18,442.28,442.17,442.24,33163.0,416.9568,417.0511,416.9474,417.0134,33163.0
2021-07-26 13:45:00,442.22,442.23,442.12,442.17,15433.0,416.9945,417.004,416.9003,416.9474,15433.0
2021-07-26 13:50:00,442.18,442.22,442.12,442.2,11083.0,416.9568,416.9945,416.9003,416.9757,11083.0
2021-07-26 13:55:00,442.24,442.3,442.18,442.27,10571.0,417.0134,417.07,416.9568,417.0417,10571.0
2021-07-26 14:00:00,442.24,442.38,442.2,442.3,29428.0,417.0134,417.1454,416.9757,417.07,29428.0
2021-07-26 14:05:00,442.31,442.41,442.3,442.4,11823.0,417.0794,417.1737,417.07,417.1643,11823.0
2021-07-26 14:10:00,442.42,442.43,442.24,442.24,10620.0,417.1831,417.1926,417.0134,417.0134,10620.0
2021-07-26 14:15:00,442.25,442.32,442.1,442.32,15784.0,417.0228,417.0888,416.8814,417.0888,15784.0
2021-07-26 14:20:00,442.31,442.31,442.19,442.24,22151.0,417.0794,417.0794,416.9663,417.0134,22151.0
2021-07-26 14:25:00,442.25,442.37,442.12,442.37,18862.0,417.0228,417.136,416.9003,417.136,18862.0
2021-07-26 14:30:00,442.39,442.47,442.34,442.45,18978.0,417.1549,417.2303,417.1077,417.2114,18978.0
2021-07-26 14:35:00,442.46,442.47,442.37,442.39,13484.0,417.2209,417.2303,417.136,417.1549,13484.0
2021-07-26 14:40:00,442.4,442.47,442.35,442.35,12593.0,417.1643,417.2303,417.1171,417.1171,12593.0
2021-07-26 14:45:00,442.36,442.5,442.36,442.5,13191.0,417.1266,417.2586,417.1266,417.2586,13191.0
2021-07-26 14:50:00,442.49,442.53,442.46,442.47,14001.0,417.2491,417.2869,417.2209,417.2303,14001.0
2021-07-26 14:55:00,442.47,442.58,442.46,442.51,26977.0,417.2303,417.334,417.2209,417.268,26977.0
2021-07-26 15:00:00,442.52,442.6,442.48,442.57,21128.0,417.2774,417.3529,417.2397,417.3246,21128.0
2021-07-26 15:05:00,442.57,442.63,442.51,442.56,22475.0,417.3246,417.3812,417.268,417.3152,22475.0
2021-07-26 15:10:00,442.59,442.63,442.48,442.61,16432.0,417.3434,417.3812,417.2397,417.3623,16432.0
2021-07-26 15:15:00,442.59,442.7,442.51,442.57,15910.0,417.3434,417.4472,417.268,417.3246,15910.0
2021-07-26 15:20:00,442.56,442.73,442.56,442.71,10517.0,417.3152,417.4755,417.3152,417.4566,10517.0
2021-07-26 15:25:00,442.71,442.75,442.68,442.72,39714.0,417.4566,417.4943,417.4283,417.466,39714.0
2021-07-26 15:30:00,442.74,442.79,442.65,442.69,17117.0,417.4849,417.532,417.4,417.4377,17117.0
2021-07-26 15:35:00,442.68,442.72,442.53,442.62,32997.0,417.4283,417.466,417.2869,417.3717,32997.0
2021-07-26 15:40:00,442.6,442.68,442.51,442.53,39029.0,417.3529,417.4283,417.268,417.2869,39029.0
2021-07-26 15:45:00,442.53,442.54,442.37,442.4,51706.0,417.2869,417.2963,417.136,417.1643,51706.0
2021-07-26 15:50:00,442.41,442.85,442.41,442.79,93427.0,417.1737,417.5886,417.1737,417.532,93427.0
2021-07-26 15:55:00,442.79,442.93,442.68,442.91,76913.0,417.532,417.664,417.4283,417.6452,76913.0
2021-07-27 09:30:00,441.83,441.87,440.7,441.03,106944.0,416.6268,416.6645,415.5613,415.8724,106944.0
2021-07-27 09:35:00,441.08,441.26,440.68,440.7,49891.0,415.9196,416.0893,415.5424,415.5613,49891.0
2021-07-27 09:40:00,440.7,440.92,440.45,440.53,45387.0,415.5613,415.7687,415.3255,415.401,45387.0
2021-07-27 09:45:00,440.56,441.21,440.54,441.09,52428.0,415.4292,416.0422,415.4104,415.929,52428.0
2021-07-27 09:50:00,441.09,441.41,441.06,441.37,58173.0,415.929,416.2308,415.9007,416.193,58173.0
2021-07-27 09:55:00,441.37,441.37,440.96,441.16,41375.0,416.193,416.193,415.8064,415.995,41375.0
2021-07-27 10:00:00,441.1,441.54,441.03,441.22,42230.0,415.9384,416.3533,415.8724,416.0516,42230.0
2021-07-27 10:05:00,441.19,441.3,440.72,441.02,240189.0,416.0233,416.127,415.5801,415.863,240189.0
2021-07-27 10:10:00,440.96,440.97,440.07,440.19,50614.0,415.8064,415.8159,414.9672,415.0803,50614.0
2021-07-27 10:15:00,440.19,440.4,439.96,440.4,63169.0,415.0803,415.2784,414.8635,415.2784,63169.0
2021-07-27 10:20:00,440.39,440.92,440.27,440.79,35585.0,415.2689,415.7687,415.1558,415.6461,35585.0
2021-07-27 10:25:00,440.78,441.07,440.67,441.01,35502.0,415.6367,415.9101,415.533,415.8536,35502.0
2021-07-27 10:30:00,440.99,441.03,440.18,440.33,43247.0,415.8347,415.8724,415.0709,415.2124,43247.0
2021-07-27 10:35:00,440.35,440.63,440.05,440.32,33097.0,415.2312,415.4952,414.9483,415.2029,33097.0
2021-07-27 10:40:00,440.25,440.52,440.16,440.23,33386.0,415.1369,415.3915,415.0521,415.1181,33386.0
2021-07-27 10:45:00,440.17,440.39,439.99,440.18,40801.0,415.0615,415.2689,414.8918,415.0709,40801.0
2021-07-27 10:50:00,440.18,440.3,439.84,440.03,57912.0,415.0709,415.1841,414.7503,414.9295,57912.0
2021-07-27 10:55:00,440.06,440.81,440.06,440.46,42124.0,414.9578,415.665,414.9578,415.3349,42124.0
2021-07-27 11:00:00,440.46,440.99,440.28,440.68,49493.0,415.3349,415.8347,415.1652,415.5424,49493.0
2021-07-27 11:05:00,440.78,440.79,440.23,440.36,32017.0,415.6367,415.6461,415.1181,415.2406,32017.0
2021-07-27 11:10:00,440.35,440.67,440.27,440.43,29267.0,415.2312,415.533,415.1558,415.3067,29267.0
2021-07-27 11:15:00,440.47,440.47,439.6,439.6,33857.0,415.3444,415.3444,414.524,414.524,33857.0
2021-07-27 11:20:00,439.61,439.88,439.43,439.61,28501.0,414.5334,414.788,414.3637,414.5334,28501.0
2021-07-27 11:25:00,439.58,439.66,439.25,439.66,21908.0,414.5051,414.5806,414.194,414.5806,21908.0
2021-07-27 11:30:00,439.6,439.6,438.93,439.08,34049.0,414.524,414.524,413.8922,414.0337,34049.0
2021-07-27 11:35:00,439.03,439.2,438.75,438.93,54889.0,413.9865,414.1468,413.7225,413.8922,54889.0
2021-07-27 11:40:00,438.92,439.44,438.66,439.24,39684.0,413.8828,414.3731,413.6376,414.1845,39684.0
2021-07-27 11:45:00,439.25,439.5,439.19,439.4,27491.0,414.194,414.4297,414.1374,414.3354,27491.0
2021-07-27 11:50:00,439.38,439.77,439.34,439.73,27547.0,414.3166,414.6843,414.2788,414.6466,27547.0
2021-07-27 11:55:00,439.75,439.75,439.39,439.58,16700.0,414.6654,414.6654,414.326,414.5051,16700.0
2021-07-27 12:00:00,439.44,439.46,438.76,438.9,30764.0,414.3731,414.392,413.7319,413.8639,30764.0
2021-07-27 12:05:00,438.83,438.98,438.42,438.83,34463.0,413.7979,413.9394,413.4113,413.7979,34463.0
2021-07-27 12:10:00,438.89,438.9,438.35,438.35,27686.0,413.8545,413.8639,413.3453,413.3453,27686.0
2021-07-27 12:15:00,438.43,438.85,438.27,438.73,29969.0,413.4207,413.8168,413.2699,413.7036,29969.0
2021-07-27 12:20:00,438.7,439.05,438.66,438.8,24944.0,413.6753,414.0054,413.6376,413.7696,24944.0
2021-07-27 12:25:00,438.79,439.15,438.62,439.15,21114.0,413.7602,414.0997,413.5999,414.0997,21114.0
2021-07-27 12:30:00,439.06,439.18,438.62,438.65,39920.0,414.0148,414.128,413.5999,413.6282,39920.0
2021-07-27 12:35:00,438.65,439.06,438.65,438.97,19315.0,413.6282,414.0148,413.6282,413.9299,19315.0
2021-07-27 12:40:00,438.96,439.23,438.78,439.2,29375.0,413.9205,414.1751,413.7508,414.1468,29375.0
2021-07-27 12:45:00,439.21,439.27,438.92,438.96,18250.0,414.1562,414.2128,413.8828,413.9205,18250.0
2021-07-27 12:50:00,438.93,439.23,438.76,438.76,18011.0,413.8922,414.1751,413.7319,413.7319,18011.0
2021-07-27 12:55:00,438.73,438.91,438.63,438.68,24627.0,413.7036,413.8734,413.6093,413.6565,24627.0
2021-07-27 13:00:00,438.71,438.99,438.63,438.66,23544.0,413.6848,413.9488,413.6093,413.6376,23544.0
2021-07-27 13:05:00,438.71,439.09,438.57,438.93,24626.0,413.6848,414.0431,413.5528,413.8922,24626.0
2021-07-27 13:10:00,438.92,438.97,438.51,438.54,15256.0,413.8828,413.9299,413.4962,413.5245,15256.0
2021-07-27 13:15:00,438.58,438.78,438.31,438.44,17894.0,413.5622,413.7508,413.3076,413.4302,17894.0
2021-07-27 13:20:00,438.4,438.45,438.04,438.09,32511.0,413.3925,413.4396,413.053,413.1001,32511.0
2021-07-27 13:25:00,438.1,438.21,437.91,438.21,40374.0,413.1096,413.2133,412.9304,413.2133,40374.0
2021-07-27 13:30:00,438.16,438.25,437.89,438.13,28562.0,413.1661,413.251,412.9115,413.1379,28562.0
2021-07-27 13:35:00,438.13,438.61,438.12,438.59,21774.0,413.1379,413.5905,413.1284,413.5716,21774.0
2021-07-27 13:40:00,438.62,438.62,438.4,438.54,17216.0,413.5999,413.5999,413.3925,413.5245,17216.0
2021-07-27 13:45:00,438.51,438.79,438.44,438.78,16356.0,413.4962,413.7602,413.4302,413.7508,16356.0
2021-07-27 13:50:00,438.73,438.73,438.51,438.51,43983.0,413.7036,413.7036,413.4962,413.4962,43983.0
2021-07-27 13:55:00,438.53,438.59,438.21,438.22,19421.0,413.515,413.5716,413.2133,413.2227,19421.0
2021-07-27 14:00:00,438.19,438.57,438.19,438.49,20190.0,413.1944,413.5528,413.1944,413.4773,20190.0
2021-07-27 14:05:00,438.52,438.72,438.4,438.72,22486.0,413.5056,413.6942,413.3925,413.6942,22486.0
2021-07-27 14:10:00,438.75,439.06,438.67,439.06,23922.0,413.7225,414.0148,413.6471,414.0148,23922.0
2021-07-27 14:15:00,439.06,439.41,439.06,439.34,25756.0,414.0148,414.3448,414.0148,414.2788,25756.0
2021-07-27 14:20:00,439.31,439.65,439.31,439.58,24247.0,414.2505,414.5711,414.2505,414.5051,24247.0
2021-07-27 14:25:00,439.58,439.65,439.36,439.44,34820.0,414.5051,414.5711,414.2977,414.3731,34820.0
2021-07-27 14:30:00,439.43,439.55,439.36,439.43,20172.0,414.3637,414.4769,414.2977,414.3637,20172.0
2021-07-27 14:35:00,439.45,439.6,439.38,439.41,23566.0,414.3826,414.524,414.3166,414.3448,23566.0
2021-07-27 14:40:00,439.45,439.51,439.31,439.4,16216.0,414.3826,414.4391,414.2505,414.3354,16216.0
2021-07-27 14:45:00,439.41,439.84,439.41,439.81,56459.0,414.3448,414.7503,414.3448,414.722,56459.0
2021-07-27 14:50:00,439.78,439.85,439.5,439.57,52050.0,414.6937,414.7597,414.4297,414.4957,52050.0
2021-07-27 14:55:00,439.6,439.96,439.55,439.94,33870.0,414.524,414.8635,414.4769,414.8446,33870.0
2021-07-27 15:00:00,439.94,440.28,439.94,440.17,25787.0,414.8446,415.1652,414.8446,415.0615,25787.0
2021-07-27 15:05:00,440.16,440.3,440.03,440.28,24732.0,415.0521,415.1841,414.9295,415.1652,24732.0
2021-07-27 15:10:00,440.27,440.27,439.81,439.88,19714.0,415.1558,415.1558,414.722,414.788,19714.0
2021-07-27 15:15:00,439.9,440.03,439.8,439.91,25249.0,414.8069,414.9295,414.7126,414.8163,25249.0
2021-07-27 15:20:00,439.93,439.97,439.86,439.9,26392.0,414.8352,414.8729,414.7692,414.8069,26392.0
2021-07-27 15:25:00,439.92,440.03,439.88,439.94,30742.0,414.8257,414.9295,414.788,414.8446,30742.0
2021-07-27 15:30:00,439.93,440.02,439.74,439.8,33444.0,414.8352,414.92,414.656,414.7126,33444.0
2021-07-27 15:35:00,439.8,439.9,439.61,439.84,45224.0,414.7126,414.8069,414.5334,414.7503,45224.0
2021-07-27 15:40:00,439.75,440.03,439.61,440.03,50754.0,414.6654,414.9295,414.5334,414.9295,50754.0
2021-07-27 15:45:00,440.02,440.24,439.87,440.08,48898.0,414.92,415.1275,414.7786,414.9766,48898.0
2021-07-27 15:50:00,440.09,440.58,440.09,440.37,84145.0,414.9861,415.4481,414.9861,415.2501,84145.0
2021-07-27 15:55:00,440.39,440.98,440.34,440.98,116796.0,415.2689,415.8253,415.2218,415.8253,116796.0
2021-07-28 09:30:00,441.62,441.74,441.11,441.24,77817.0,416.4288,416.5419,415.9479,416.0705,77817.0
2021-07-28 09:35:00,441.24,441.25,440.36,440.62,63218.0,416.0705,416.0799,415.2406,415.4858,63218.0
2021-07-28 09:40:00,440.51,440.51,440.08,440.2,40609.0,415.3821,415.3821,414.9766,415.0898,40609.0
2021-07-28 09:45:00,440.2,440.29,440.02,440.1,23219.0,415.0898,415.1746,414.92,414.9955,23219.0
2021-07-28 09:50:00,440.11,440.49,440.1,440.24,28947.0,415.0049,415.3632,414.9955,415.1275,28947.0
2021-07-28 09:55:00,440.25,440.61,440.25,440.49,18332.0,415.1369,415.4764,415.1369,415.3632,18332.0
2021-07-28 10:00:00,440.54,440.68,440.38,440.38,21904.0,415.4104,415.5424,415.2595,415.2595,21904.0
2021-07-28 10:05:00,440.38,440.6,440.33,440.48,18514.0,415.2595,415.467,415.2124,415.3538,18514.0
2021-07-28 10:10:00,440.48,440.49,440.07,440.17,22404.0,415.3538,415.3632,414.9672,415.0615,22404.0
2021-07-28 10:15:00,440.3,440.83,440.19,440.82,21256.0,415.1841,415.6838,415.0803,415.6744,21256.0
2021-07-28 10:20:00,440.83,440.98,440.72,440.9,15268.0,415.6838,415.8253,415.5801,415.7498,15268.0
2021-07-28 10:25:00,440.85,441.23,440.84,441.03,25635.0,415.7027,416.061,415.6933,415.8724,25635.0
2021-07-28 10:30:00,441.1,441.5,441.03,441.41,46589.0,415.9384,416.3156,415.8724,416.2308,46589.0
2021-07-28 10:35:00,441.45,441.45,441.12,441.15,27616.0,416.2685,416.2685,415.9573,415.9856,27616.0
2021-07-28 10:40:00,441.13,441.16,440.3,440.37,46267.0,415.9667,415.995,415.1841,415.2501,46267.0
2021-07-28 10:45:00,440.37,440.9,440.37,440.88,14771.0,415.2501,415.7498,415.2501,415.731,14771.0
2021-07-28 10:50:00,440.92,441.25,440.92,441.19,19610.0,415.7687,416.0799,415.7687,416.0233,19610.0
2021-07-28 10:55:00,441.18,441.23,441.06,441.23,38632.0,416.0139,416.061,415.9007,416.061,38632.0
2021-07-28 11:00:00,441.24,441.4,441.18,441.4,20174.0,416.0705,416.2213,416.0139,416.2213,20174.0
2021-07-28 11:05:00,441.4,441.41,441.2,441.23,6644.0,416.2213,416.2308,416.0327,416.061,6644.0
2021-07-28 11:10:00,441.29,441.32,441.0,441.03,20832.0,416.1176,416.1459,415.8441,415.8724,20832.0
2021-07-28 11:15:00,441.05,441.34,440.89,441.13,17537.0,415.8913,416.1647,415.7404,415.9667,17537.0
2021-07-28 11:20:00,441.17,441.17,440.93,441.01,15882.0,416.0044,416.0044,415.7781,415.8536,15882.0
2021-07-28 11:25:00,441.01,441.03,440.88,440.94,9869.0,415.8536,415.8724,415.731,415.7876,9869.0
2021-07-28 11:30:00,440.88,441.11,440.81,441.05,25340.0,415.731,415.9479,415.665,415.8913,25340.0
2021-07-28 11:35:00,441.03,441.3,441.01,441.21,15221.0,415.8724,416.127,415.8536,416.0422,15221.0
2021-07-28 11:40:00,441.22,441.31,441.09,441.17,46116.0,416.0516,416.1365,415.929,416.0044,46116.0
2021-07-28 11:45:00,441.18,441.43,440.84,440.98,64714.0,416.0139,416.2496,415.6933,415.8253,64714.0
2021-07-28 11:50:00,441.0,441.07,440.91,441.04,27296.0,415.8441,415.9101,415.7593,415.8819,27296.0
2021-07-28 11:55:00,441.02,441.25,441.02,441.14,14869.0,415.863,416.0799,415.863,415.9762,14869.0
2021-07-28 12:00:00,441.19,441.21,440.97,441.02,13614.0,416.0233,416.0422,415.8159,415.863,13614.0
2021-07-28 12:05:00,441.02,441.21,441.02,441.14,16863.0,415.863,416.0422,415.863,415.9762,16863.0
2021-07-28 12:10:00,441.11,441.25,441.08,441.1,11594.0,415.9479,416.0799,415.9196,415.9384,11594.0
2021-07-28 12:15:00,441.07,441.07,440.81,440.98,17953.0,415.9101,415.9101,415.665,415.8253,17953.0
2021-07-28 12:20:00,441.01,441.01,440.8,440.89,11327.0,415.8536,415.8536,415.6555,415.7404,11327.0
2021-07-28 12:25:00,440.9,440.93,440.73,440.73,13643.0,415.7498,415.7781,415.5895,415.5895,13643.0
2021-07-28 12:30:00,440.73,440.88,440.73,440.84,11358.0,415.5895,415.731,415.5895,415.6933,11358.0
2021-07-28 12:35:00,440.84,440.93,440.52,440.62,17080.0,415.6933,415.7781,415.3915,415.4858,17080.0
2021-07-28 12:40:00,440.65,440.65,440.35,440.35,8914.0,415.5141,415.5141,415.2312,415.2312,8914.0
2021-07-28 12:45:00,440.34,440.59,440.34,440.57,20428.0,415.2218,415.4575,415.2218,415.4387,20428.0
2021-07-28 12:50:00,440.59,440.65,440.42,440.45,16387.0,415.4575,415.5141,415.2972,415.3255,16387.0
2021-07-28 12:55:00,440.45,440.55,440.37,440.52,11374.0,415.3255,415.4198,415.2501,415.3915,11374.0
2021-07-28 13:00:00,440.55,440.61,440.33,440.38,21130.0,415.4198,415.4764,415.2124,415.2595,21130.0
2021-07-28 13:05:00,440.43,440.53,440.26,440.4,27673.0,415.3067,415.401,415.1464,415.2784,27673.0
2021-07-28 13:10:00,440.4,440.46,440.21,440.23,15940.0,415.2784,415.3349,415.0992,415.1181,15940.0
2021-07-28 13:15:00,440.24,440.28,439.98,440.05,17135.0,415.1275,415.1652,414.8823,414.9483,17135.0
2021-07-28 13:20:00,440.06,440.21,440.06,440.11,7283.0,414.9578,415.0992,414.9578,415.0049,7283.0
2021-07-28 13:25:00,440.06,440.13,439.97,440.07,8643.0,414.9578,415.0238,414.8729,414.9672,8643.0
2021-07-28 13:30:00,440.0,440.2,439.84,439.87,20467.0,414.9012,415.0898,414.7503,414.7786,20467.0
2021-07-28 13:35:00,439.91,440.02,439.84,439.87,13495.0,414.8163,414.92,414.7503,414.7786,13495.0
2021-07-28 13:40:00,439.85,440.16,439.85,440.15,14204.0,414.7597,415.0521,414.7597,415.0426,14204.0
2021-07-28 13:45:00,440.15,440.38,440.15,440.37,13094.0,415.0426,415.2595,415.0426,415.2501,13094.0
2021-07-28 13:50:00,440.38,440.39,440.12,440.15,25931.0,415.2595,415.2689,415.0143,415.0426,25931.0
2021-07-28 13:55:00,440.15,440.25,440.01,440.1,40540.0,415.0426,415.1369,414.9106,414.9955,40540.0
2021-07-28 14:00:00,440.11,440.95,439.23,440.84,125045.0,415.0049,415.797,414.1751,415.6933,125045.0
2021-07-28 14:05:00,440.74,440.77,440.17,440.51,41639.0,415.599,415.6273,415.0615,415.3821,41639.0
2021-07-28 14:10:00,440.56,441.02,440.51,441.0,29334.0,415.4292,415.863,415.3821,415.8441,29334.0
2021-07-28 14:15:00,440.98,441.19,440.93,441.01,23140.0,415.8253,416.0233,415.7781,415.8536,23140.0
2021-07-28 14:20:00,440.96,441.21,440.8,441.11,16731.0,415.8064,416.0422,415.6555,415.9479,16731.0
2021-07-28 14:25:00,441.09,441.16,440.87,440.96,22893.0,415.929,415.995,415.7216,415.8064,22893.0
2021-07-28 14:30:00,440.94,441.05,440.81,441.05,19863.0,415.7876,415.8913,415.665,415.8913,19863.0
2021-07-28 14:35:00,441.04,441.36,440.38,441.21,53525.0,415.8819,416.1836,415.2595,416.0422,53525.0
2021-07-28 14:40:00,441.2,441.6,441.13,441.56,32545.0,416.0327,416.4099,415.9667,416.3722,32545.0
2021-07-28 14:45:00,441.57,442.01,441.57,442.01,34057.0,416.3816,416.7965,416.3816,416.7965,34057.0
2021-07-28 14:50:00,442.03,442.23,441.46,441.6,56972.0,416.8154,417.004,416.2779,416.4099,56972.0
2021-07-28 14:55:00,441.59,441.82,441.58,441.61,21746.0,416.4005,416.6174,416.3911,416.4193,21746.0
2021-07-28 15:00:00,441.65,441.86,441.37,441.55,46867.0,416.4571,416.6551,416.193,416.3628,46867.0
2021-07-28 15:05:00,441.56,441.58,441.3,441.41,49515.0,416.3722,416.3911,416.127,416.2308,49515.0
2021-07-28 15:10:00,441.45,441.66,441.42,441.63,29905.0,416.2685,416.4665,416.2402,416.4382,29905.0
2021-07-28 15:15:00,441.64,441.8,441.44,441.48,48589.0,416.4476,416.5985,416.259,416.2968,48589.0
2021-07-28 15:20:00,441.53,441.55,441.03,441.21,27622.0,416.3439,416.3628,415.8724,416.0422,27622.0
2021-07-28 15:25:00,441.23,441.48,441.18,441.46,17963.0,416.061,416.2968,416.0139,416.2779,17963.0
2021-07-28 15:30:00,441.5,441.77,441.5,441.67,23024.0,416.3156,416.5702,416.3156,416.4759,23024.0
2021-07-28 15:35:00,441.65,441.68,441.26,441.27,60966.0,416.4571,416.4854,416.0893,416.0987,60966.0
2021-07-28 15:40:00,441.3,441.6,441.28,441.59,45233.0,416.127,416.4099,416.1082,416.4005,45233.0
2021-07-28 15:45:00,441.57,441.57,441.32,441.41,34659.0,416.3816,416.3816,416.1459,416.2308,34659.0
2021-07-28 15:50:00,441.43,441.52,441.13,441.21,67174.0,416.2496,416.3345,415.9667,416.0422,67174.0
2021-07-28 15:55:00,441.16,441.18,440.67,440.72,170344.0,415.995,416.0139,415.533,415.5801,170344.0
2021-07-29 09:30:00,441.74,442.54,441.72,442.46,118465.0,416.5419,417.2963,416.5231,417.2209,118465.0
2021-07-29 09:35:00,442.52,442.81,442.52,442.81,25352.0,417.2774,417.5509,417.2774,417.5509,25352.0
2021-07-29 09:40:00,442.88,443.0,442.41,442.43,52414.0,417.6169,417.7301,417.1737,417.1926,52414.0
2021-07-29 09:45:00,442.42,442.72,442.28,442.54,30388.0,417.1831,417.466,417.0511,417.2963,30388.0
2021-07-29 09:50:00,442.55,442.57,442.41,442.44,17063.0,417.3057,417.3246,417.1737,417.202,17063.0
2021-07-29 09:55:00,442.47,442.73,442.47,442.69,13677.0,417.2303,417.4755,417.2303,417.4377,13677.0
2021-07-29 10:00:00,442.71,442.76,442.41,442.42,41679.0,417.4566,417.5037,417.1737,417.1831,41679.0
2021-07-29 10:05:00,442.45,442.54,442.32,442.42,17736.0,417.2114,417.2963,417.0888,417.1831,17736.0
2021-07-29 10:10:00,442.41,442.56,442.38,442.41,19585.0,417.1737,417.3152,417.1454,417.1737,19585.0
2021-07-29 10:15:00,442.43,442.79,442.43,442.73,31071.0,417.1926,417.532,417.1926,417.4755,31071.0
2021-07-29 10:20:00,442.7,442.71,442.45,442.65,10316.0,417.4472,417.4566,417.2114,417.4,10316.0
2021-07-29 10:25:00,442.66,442.9,442.66,442.9,24303.0,417.4095,417.6358,417.4095,417.6358,24303.0
2021-07-29 10:30:00,442.92,442.92,442.77,442.85,19684.0,417.6546,417.6546,417.5132,417.5886,19684.0
2021-07-29 10:35:00,442.87,443.12,442.8,443.11,511111.0,417.6075,417.8432,417.5415,417.8338,511111.0
2021-07-29 10:40:00,443.11,443.31,442.98,443.02,47951.0,417.8338,418.0224,417.7112,417.7489,47951.0
2021-07-29 10:45:00,443.04,443.14,443.01,443.08,16770.0,417.7678,417.8621,417.7395,417.8055,16770.0
2021-07-29 10:50:00,443.06,443.42,443.06,443.36,14674.0,417.7866,418.1261,417.7866,418.0695,14674.0
2021-07-29 10:55:00,443.38,443.42,443.2,443.42,101509.0,418.0884,418.1261,417.9186,418.1261,101509.0
2021-07-29 11:00:00,443.44,443.62,443.44,443.58,19715.0,418.145,418.3147,418.145,418.277,19715.0
2021-07-29 11:05:00,443.57,443.58,443.37,443.53,18707.0,418.2675,418.277,418.079,418.2298,18707.0
2021-07-29 11:10:00,443.55,443.57,443.3,443.3,26643.0,418.2487,418.2675,418.0129,418.0129,26643.0
2021-07-29 11:15:00,443.33,443.4,443.1,443.26,29612.0,418.0412,418.1072,417.8244,417.9752,29612.0
2021-07-29 11:20:00,443.27,443.32,443.15,443.3,23147.0,417.9847,418.0318,417.8715,418.0129,23147.0
2021-07-29 11:25:00,443.32,443.32,443.05,443.09,10679.0,418.0318,418.0318,417.7772,417.8149,10679.0
2021-07-29 11:30:00,443.14,443.23,443.12,443.19,11744.0,417.8621,417.9469,417.8432,417.9092,11744.0
2021-07-29 11:35:00,443.18,443.31,443.14,443.29,13601.0,417.8998,418.0224,417.8621,418.0035,13601.0
2021-07-29 11:40:00,443.24,443.38,443.21,443.36,12171.0,417.9564,418.0884,417.9281,418.0695,12171.0
2021-07-29 11:45:00,443.35,443.42,443.32,443.33,18190.0,418.0601,418.1261,418.0318,418.0412,18190.0
2021-07-29 11:50:00,443.33,443.4,443.14,443.15,28957.0,418.0412,418.1072,417.8621,417.8715,28957.0
2021-07-29 11:55:00,443.12,443.23,443.06,443.14,11958.0,417.8432,417.9469,417.7866,417.8621,11958.0
2021-07-29 12:00:00,443.13,443.25,443.12,443.25,19535.0,417.8526,417.9658,417.8432,417.9658,19535.0
2021-07-29 12:05:00,443.3,443.35,443.26,443.3,10986.0,418.0129,418.0601,417.9752,418.0129,10986.0
2021-07-29 12:10:00,443.3,443.51,443.28,443.49,10934.0,418.0129,418.211,417.9941,418.1921,10934.0
2021-07-29 12:15:00,443.49,443.63,443.48,443.62,5614.0,418.1921,418.3241,418.1827,418.3147,5614.0
2021-07-29 12:20:00,443.64,443.64,443.54,443.59,9698.0,418.3335,418.3335,418.2393,418.2864,9698.0
2021-07-29 12:25:00,443.59,443.67,443.5,443.53,11714.0,418.2864,418.3618,418.2015,418.2298,11714.0
2021-07-29 12:30:00,443.54,443.64,443.51,443.53,21090.0,418.2393,418.3335,418.211,418.2298,21090.0
2021-07-29 12:35:00,443.55,443.62,443.54,443.58,16028.0,418.2487,418.3147,418.2393,418.277,16028.0
2021-07-29 12:40:00,443.55,443.55,443.28,443.3,327137.0,418.2487,418.2487,417.9941,418.0129,327137.0
2021-07-29 12:45:00,443.3,443.33,443.19,443.23,7070.0,418.0129,418.0412,417.9092,417.9469,7070.0
2021-07-29 12:50:00,443.22,443.34,443.2,443.31,14062.0,417.9375,418.0507,417.9186,418.0224,14062.0
2021-07-29 12:55:00,443.32,443.33,443.18,443.29,9027.0,418.0318,418.0412,417.8998,418.0035,9027.0
2021-07-29 13:00:00,443.31,443.46,443.28,443.46,17519.0,418.0224,418.1638,417.9941,418.1638,17519.0
2021-07-29 13:05:00,443.45,443.55,443.39,443.52,10255.0,418.1544,418.2487,418.0978,418.2204,10255.0
2021-07-29 13:10:00,443.49,443.58,443.47,443.57,9909.0,418.1921,418.277,418.1732,418.2675,9909.0
2021-07-29 13:15:00,443.59,443.6,443.37,443.41,19375.0,418.2864,418.2958,418.079,418.1167,19375.0
2021-07-29 13:20:00,443.4,443.57,443.35,443.55,11610.0,418.1072,418.2675,418.0601,418.2487,11610.0
2021-07-29 13:25:00,443.52,443.7,443.49,443.64,11008.0,418.2204,418.3901,418.1921,418.3335,11008.0
2021-07-29 13:30:00,443.64,443.72,443.61,443.66,11889.0,418.3335,418.409,418.3053,418.3524,11889.0
2021-07-29 13:35:00,443.66,443.68,443.47,443.53,22891.0,418.3524,418.3713,418.1732,418.2298,22891.0
2021-07-29 13:40:00,443.55,443.55,443.46,443.55,8305.0,418.2487,418.2487,418.1638,418.2487,8305.0
2021-07-29 13:45:00,443.52,443.59,443.5,443.53,5743.0,418.2204,418.2864,418.2015,418.2298,5743.0
2021-07-29 13:50:00,443.52,443.56,443.45,443.5,32942.0,418.2204,418.2581,418.1544,418.2015,32942.0
2021-07-29 13:55:00,443.51,443.52,443.34,443.44,19865.0,418.211,418.2204,418.0507,418.145,19865.0
2021-07-29 14:00:00,443.49,443.5,443.37,443.44,15238.0,418.1921,418.2015,418.079,418.145,15238.0
2021-07-29 14:05:00,443.42,443.45,443.34,443.38,9284.0,418.1261,418.1544,418.0507,418.0884,9284.0
2021-07-29 14:10:00,443.38,443.55,443.38,443.55,17627.0,418.0884,418.2487,418.0884,418.2487,17627.0
2021-07-29 14:15:00,443.53,443.54,443.32,443.36,11752.0,418.2298,418.2393,418.0318,418.0695,11752.0
2021-07-29 14:20:00,443.36,443.37,443.18,443.19,18753.0,418.0695,418.079,417.8998,417.9092,18753.0
2021-07-29 14:25:00,443.22,443.31,443.16,443.22,15417.0,417.9375,418.0224,417.8809,417.9375,15417.0
2021-07-29 14:30:00,443.24,443.29,443.16,443.17,15832.0,417.9564,418.0035,417.8809,417.8904,15832.0
2021-07-29 14:35:00,443.17,443.2,442.9,442.92,22700.0,417.8904,417.9186,417.6358,417.6546,22700.0
2021-07-29 14:40:00,442.91,443.06,442.89,442.99,14199.0,417.6452,417.7866,417.6263,417.7206,14199.0
2021-07-29 14:45:00,442.99,443.11,442.94,443.09,11398.0,417.7206,417.8338,417.6735,417.8149,11398.0
2021-07-29 14:50:00,443.11,443.15,442.97,443.02,19987.0,417.8338,417.8715,417.7018,417.7489,19987.0
2021-07-29 14:55:00,443.06,443.11,443.04,443.07,48314.0,417.7866,417.8338,417.7678,417.7961,48314.0
2021-07-29 15:00:00,443.06,443.06,442.9,442.94,25409.0,417.7866,417.7866,417.6358,417.6735,25409.0
2021-07-29 15:05:00,442.91,443.02,442.81,443.02,16747.0,417.6452,417.7489,417.5509,417.7489,16747.0
2021-07-29 15:10:00,442.99,443.0,442.84,442.85,16536.0,417.7206,417.7301,417.5792,417.5886,16536.0
2021-07-29 15:15:00,442.86,442.96,442.81,442.88,27777.0,417.598,417.6923,417.5509,417.6169,27777.0
2021-07-29 15:20:00,442.86,442.97,442.81,442.92,18547.0,417.598,417.7018,417.5509,417.6546,18547.0
2021-07-29 15:25:00,442.89,443.0,442.84,442.84,14969.0,417.6263,417.7301,417.5792,417.5792,14969.0
2021-07-29 15:30:00,442.86,442.87,442.71,442.72,18268.0,417.598,417.6075,417.4566,417.466,18268.0
2021-07-29 15:35:00,442.74,442.98,442.74,442.93,17638.0,417.4849,417.7112,417.4849,417.664,17638.0
2021-07-29 15:40:00,442.95,442.96,442.74,442.93,29892.0,417.6829,417.6923,417.4849,417.664,29892.0
2021-07-29 15:45:00,442.92,442.99,442.76,442.78,22365.0,417.6546,417.7206,417.5037,417.5226,22365.0
2021-07-29 15:50:00,442.78,442.83,442.59,442.76,42976.0,417.5226,417.5698,417.3434,417.5037,42976.0
2021-07-29 15:55:00,442.76,442.79,442.59,442.62,87354.0,417.5037,417.532,417.3434,417.3717,87354.0
2021-07-30 09:30:00,439.82,440.58,439.81,440.47,117987.0,414.7315,415.4481,414.722,415.3444,117987.0
2021-07-30 09:35:00,440.46,440.87,440.44,440.72,51753.0,415.3349,415.7216,415.3161,415.5801,51753.0
2021-07-30 09:40:00,440.73,441.18,440.65,441.02,51447.0,415.5895,416.0139,415.5141,415.863,51447.0
2021-07-30 09:45:00,441.01,441.3,440.94,441.19,39351.0,415.8536,416.127,415.7876,416.0233,39351.0
2021-07-30 09:50:00,441.2,441.38,441.05,441.36,22507.0,416.0327,416.2025,415.8913,416.1836,22507.0
2021-07-30 09:55:00,441.4,441.61,441.31,441.33,33102.0,416.2213,416.4193,416.1365,416.1553,33102.0
2021-07-30 10:00:00,441.35,441.73,441.34,441.69,32780.0,416.1742,416.5325,416.1647,416.4948,32780.0
2021-07-30 10:05:00,441.69,441.98,441.64,441.84,28312.0,416.4948,416.7682,416.4476,416.6362,28312.0
2021-07-30 10:10:00,441.83,441.86,441.57,441.82,23564.0,416.6268,416.6551,416.3816,416.6174,23564.0
2021-07-30 10:15:00,441.83,441.85,440.92,440.96,29713.0,416.6268,416.6457,415.7687,415.8064,29713.0
2021-07-30 10:20:00,441.03,441.18,440.95,441.0,14557.0,415.8724,416.0139,415.797,415.8441,14557.0
2021-07-30 10:25:00,440.97,441.02,440.55,440.6,30284.0,415.8159,415.863,415.4198,415.467,30284.0
2021-07-30 10:30:00,440.63,440.8,440.47,440.55,18073.0,415.4952,415.6555,415.3444,415.4198,18073.0
2021-07-30 10:35:00,440.54,440.76,440.48,440.72,15683.0,415.4104,415.6178,415.3538,415.5801,15683.0
2021-07-30 10:40:00,440.79,441.13,440.67,440.87,12032.0,415.6461,415.9667,415.533,415.7216,12032.0
2021-07-30 10:45:00,440.85,440.96,440.54,440.57,8768.0,415.7027,415.8064,415.4104,415.4387,8768.0
2021-07-30 10:50:00,440.57,440.83,440.55,440.73,9464.0,415.4387,415.6838,415.4198,415.5895,9464.0
2021-07-30 10:55:00,440.65,440.78,440.5,440.51,14820.0,415.5141,415.6367,415.3727,415.3821,14820.0
2021-07-30 11:00:00,440.5,440.55,440.07,440.29,17844.0,415.3727,415.4198,414.9672,415.1746,17844.0
2021-07-30 11:05:00,440.28,440.92,440.18,440.92,13620.0,415.1652,415.7687,415.0709,415.7687,13620.0
2021-07-30 11:10:00,440.93,441.1,440.8,440.93,41026.0,415.7781,415.9384,415.6555,415.7781,41026.0
2021-07-30 11:15:00,440.92,440.92,440.65,440.65,19566.0,415.7687,415.7687,415.5141,415.5141,19566.0
2021-07-30 11:20:00,440.62,440.8,440.61,440.74,20490.0,415.4858,415.6555,415.4764,415.599,20490.0
2021-07-30 11:25:00,440.71,440.78,440.45,440.75,12358.0,415.5707,415.6367,415.3255,415.6084,12358.0
2021-07-30 11:30:00,440.66,440.82,440.11,440.12,21572.0,415.5235,415.6744,415.0049,415.0143,21572.0
2021-07-30 11:35:00,440.15,440.45,440.04,440.13,24567.0,415.0426,415.3255,414.9389,415.0238,24567.0
2021-07-30 11:40:00,440.1,440.33,440.07,440.3,20667.0,414.9955,415.2124,414.9672,415.1841,20667.0
2021-07-30 11:45:00,440.3,440.38,440.0,440.07,36002.0,415.1841,415.2595,414.9012,414.9672,36002.0
2021-07-30 11:50:00,440.07,440.22,440.04,440.12,11663.0,414.9672,415.1086,414.9389,415.0143,11663.0
2021-07-30 11:55:00,440.09,440.32,440.06,440.32,8046.0,414.9861,415.2029,414.9578,415.2029,8046.0
2021-07-30 12:00:00,440.19,440.47,440.19,440.41,11511.0,415.0803,415.3444,415.0803,415.2878,11511.0
2021-07-30 12:05:00,440.38,440.38,440.2,440.29,13689.0,415.2595,415.2595,415.0898,415.1746,13689.0
2021-07-30 12:10:00,440.32,440.45,440.23,440.45,14008.0,415.2029,415.3255,415.1181,415.3255,14008.0
2021-07-30 12:15:00,440.43,440.7,440.4,440.67,6994.0,415.3067,415.5613,415.2784,415.533,6994.0
2021-07-30 12:20:00,440.72,440.73,440.55,440.57,4970.0,415.5801,415.5895,415.4198,415.4387,4970.0
2021-07-30 12:25:00,440.58,440.64,440.49,440.5,19767.0,415.4481,415.5047,415.3632,415.3727,19767.0
2021-07-30 12:30:00,440.53,440.78,440.52,440.78,5486.0,415.401,415.6367,415.3915,415.6367,5486.0
2021-07-30 12:35:00,440.77,440.83,440.73,440.73,6786.0,415.6273,415.6838,415.5895,415.5895,6786.0
2021-07-30 12:40:00,440.75,440.92,440.75,440.81,7256.0,415.6084,415.7687,415.6084,415.665,7256.0
2021-07-30 12:45:00,440.83,440.97,440.82,440.96,24035.0,415.6838,415.8159,415.6744,415.8064,24035.0
2021-07-30 12:50:00,440.95,440.98,440.86,440.87,5485.0,415.797,415.8253,415.7121,415.7216,5485.0
2021-07-30 12:55:00,440.87,440.9,440.75,440.88,4329.0,415.7216,415.7498,415.6084,415.731,4329.0
2021-07-30 13:00:00,440.87,440.93,440.56,440.63,21551.0,415.7216,415.7781,415.4292,415.4952,21551.0
2021-07-30 13:05:00,440.64,440.8,440.64,440.68,10996.0,415.5047,415.6555,415.5047,415.5424,10996.0
2021-07-30 13:10:00,440.66,440.8,440.65,440.76,7020.0,415.5235,415.6555,415.5141,415.6178,7020.0
2021-07-30 13:15:00,440.81,440.85,440.66,440.7,5293.0,415.665,415.7027,415.5235,415.5613,5293.0
2021-07-30 13:20:00,440.67,440.74,440.45,440.56,28472.0,415.533,415.599,415.3255,415.4292,28472.0
2021-07-30 13:25:00,440.57,440.67,440.56,440.66,7353.0,415.4387,415.533,415.4292,415.5235,7353.0
2021-07-30 13:30:00,440.64,440.87,440.61,440.86,8148.0,415.5047,415.7216,415.4764,415.7121,8148.0
2021-07-30 13:35:00,440.86,441.02,440.85,441.0,10956.0,415.7121,415.863,415.7027,415.8441,10956.0
2021-07-30 13:40:00,441.0,441.08,440.89,440.98,15423.0,415.8441,415.9196,415.7404,415.8253,15423.0
2021-07-30 13:45:00,440.94,440.94,440.72,440.85,33381.0,415.7876,415.7876,415.5801,415.7027,33381.0
2021-07-30 13:50:00,440.91,440.94,440.74,440.74,8156.0,415.7593,415.7876,415.599,415.599,8156.0
2021-07-30 13:55:00,440.77,440.85,440.73,440.81,23926.0,415.6273,415.7027,415.5895,415.665,23926.0
2021-07-30 14:00:00,440.81,440.83,440.54,440.6,13292.0,415.665,415.6838,415.4104,415.467,13292.0
2021-07-30 14:05:00,440.57,440.64,440.48,440.61,18896.0,415.4387,415.5047,415.3538,415.4764,18896.0
2021-07-30 14:10:00,440.6,440.61,440.5,440.57,15447.0,415.467,415.4764,415.3727,415.4387,15447.0
2021-07-30 14:15:00,440.57,440.58,440.31,440.49,17450.0,415.4387,415.4481,415.1935,415.3632,17450.0
2021-07-30 14:20:00,440.49,440.63,440.24,440.3,22181.0,415.3632,415.4952,415.1275,415.1841,22181.0
2021-07-30 14:25:00,440.31,440.31,440.07,440.08,19762.0,415.1935,415.1935,414.9672,414.9766,19762.0
2021-07-30 14:30:00,440.07,440.19,439.96,439.97,26811.0,414.9672,415.0803,414.8635,414.8729,26811.0
2021-07-30 14:35:00,439.97,440.04,439.71,439.74,16613.0,414.8729,414.9389,414.6277,414.656,16613.0
2021-07-30 14:40:00,439.75,440.11,439.71,439.99,14322.0,414.6654,415.0049,414.6277,414.8918,14322.0
2021-07-30 14:45:00,439.98,440.25,439.97,440.21,22291.0,414.8823,415.1369,414.8729,415.0992,22291.0
2021-07-30 14:50:00,440.2,440.52,440.2,440.52,14483.0,415.0898,415.3915,415.0898,415.3915,14483.0
2021-07-30 14:55:00,440.54,440.59,440.27,440.41,16788.0,415.4104,415.4575,415.1558,415.2878,16788.0
2021-07-30 15:00:00,440.46,440.75,440.46,440.74,21294.0,415.3349,415.6084,415.3349,415.599,21294.0
2021-07-30 15:05:00,440.75,440.78,440.57,440.76,22481.0,415.6084,415.6367,415.4387,415.6178,22481.0
2021-07-30 15:10:00,440.74,440.79,440.62,440.63,33861.0,415.599,415.6461,415.4858,415.4952,33861.0
2021-07-30 15:15:00,440.66,440.67,440.49,440.5,29078.0,415.5235,415.533,415.3632,415.3727,29078.0
2021-07-30 15:20:00,440.5,440.56,440.02,440.05,17660.0,415.3727,415.4292,414.92,414.9483,17660.0
2021-07-30 15:25:00,440.06,440.43,440.06,440.36,24716.0,414.9578,415.3067,414.9578,415.2406,24716.0
2021-07-30 15:30:00,440.39,440.62,440.37,440.59,19876.0,415.2689,415.4858,415.2501,415.4575,19876.0
2021-07-30 15:35:00,440.58,440.6,440.22,440.23,27505.0,415.4481,415.467,415.1086,415.1181,27505.0
2021-07-30 15:40:00,440.26,440.37,440.0,440.0,33106.0,415.1464,415.2501,414.9012,414.9012,33106.0
2021-07-30 15:45:00,440.0,440.11,439.98,440.06,18745.0,414.9012,415.0049,414.8823,414.9578,18745.0
2021-07-30 15:50:00,440.08,440.41,439.84,440.0,50715.0,414.9766,415.2878,414.7503,414.9012,50715.0
2021-07-30 15:55:00,439.99,440.45,439.95,440.41,189800.0,414.8918,415.3255,414.854,415.2878,189800.0
2021-08-02 09:30:00,442.21,442.86,442.07,442.62,203702.0,416.9851,417.598,416.8531,417.3717,203702.0
2021-08-02 09:35:00,442.64,442.76,442.01,442.41,62955.0,417.3906,417.5037,416.7965,417.1737,62955.0
2021-08-02 09:40:00,442.4,442.52,442.14,442.22,27012.0,417.1643,417.2774,416.9191,416.9945,27012.0
2021-08-02 09:45:00,442.22,442.61,442.07,442.52,56425.0,416.9945,417.3623,416.8531,417.2774,56425.0
2021-08-02 09:50:00,442.53,442.6,442.0,442.09,43127.0,417.2869,417.3529,416.7871,416.872,43127.0
2021-08-02 09:55:00,442.04,442.31,442.02,442.14,23012.0,416.8248,417.0794,416.806,416.9191,23012.0
2021-08-02 10:00:00,442.14,442.29,441.78,442.01,41624.0,416.9191,417.0606,416.5796,416.7965,41624.0
2021-08-02 10:05:00,442.02,442.18,441.61,442.16,29750.0,416.806,416.9568,416.4193,416.938,29750.0
2021-08-02 10:10:00,442.19,442.38,442.12,442.31,15351.0,416.9663,417.1454,416.9003,417.0794,15351.0
2021-08-02 10:15:00,442.36,442.52,442.35,442.46,24502.0,417.1266,417.2774,417.1171,417.2209,24502.0
2021-08-02 10:20:00,442.45,442.61,442.28,442.43,19786.0,417.2114,417.3623,417.0511,417.1926,19786.0
2021-08-02 10:25:00,442.41,442.67,442.3,442.43,43368.0,417.1737,417.4189,417.07,417.1926,43368.0
2021-08-02 10:30:00,442.41,442.58,442.23,442.38,44631.0,417.1737,417.334,417.004,417.1454,44631.0
2021-08-02 10:35:00,442.35,442.35,442.2,442.22,19737.0,417.1171,417.1171,416.9757,416.9945,19737.0
2021-08-02 10:40:00,442.21,442.28,442.03,442.03,19538.0,416.9851,417.0511,416.8154,416.8154,19538.0
2021-08-02 10:45:00,442.05,442.23,441.89,442.08,25209.0,416.8342,417.004,416.6834,416.8625,25209.0
2021-08-02 10:50:00,442.05,442.26,442.05,442.16,5016.0,416.8342,417.0323,416.8342,416.938,5016.0
2021-08-02 10:55:00,442.16,442.16,441.89,441.92,112624.0,416.938,416.938,416.6834,416.7117,112624.0
2021-08-02 11:00:00,441.94,442.08,441.77,442.05,12150.0,416.7305,416.8625,416.5702,416.8342,12150.0
2021-08-02 11:05:00,442.06,442.26,442.03,442.22,9700.0,416.8437,417.0323,416.8154,416.9945,9700.0
2021-08-02 11:10:00,442.22,442.33,442.08,442.14,67140.0,416.9945,417.0983,416.8625,416.9191,67140.0
2021-08-02 11:15:00,442.14,442.15,441.95,442.05,26891.0,416.9191,416.9285,416.74,416.8342,26891.0
2021-08-02 11:20:00,442.05,442.22,441.92,442.18,24927.0,416.8342,416.9945,416.7117,416.9568,24927.0
2021-08-02 11:25:00,442.2,442.24,442.06,442.13,35820.0,416.9757,417.0134,416.8437,416.9097,35820.0
2021-08-02 11:30:00,442.18,442.25,441.95,442.1,21175.0,416.9568,417.0228,416.74,416.8814,21175.0
2021-08-02 11:35:00,442.1,442.19,441.77,441.82,26346.0,416.8814,416.9663,416.5702,416.6174,26346.0
2021-08-02 11:40:00,441.82,441.9,441.69,441.78,39346.0,416.6174,416.6928,416.4948,416.5796,39346.0
2021-08-02 11:45:00,441.78,441.86,441.68,441.69,12168.0,416.5796,416.6551,416.4854,416.4948,12168.0
2021-08-02 11:50:00,441.7,441.71,441.21,441.39,38694.0,416.5042,416.5136,416.0422,416.2119,38694.0
2021-08-02 11:55:00,441.41,441.47,440.72,440.77,48751.0,416.2308,416.2873,415.5801,415.6273,48751.0
2021-08-02 12:00:00,440.74,440.74,440.28,440.57,38243.0,415.599,415.599,415.1652,415.4387,38243.0
2021-08-02 12:05:00,440.53,440.58,440.12,440.15,36377.0,415.401,415.4481,415.0143,415.0426,36377.0
2021-08-02 12:10:00,440.19,440.6,440.14,440.55,19917.0,415.0803,415.467,415.0332,415.4198,19917.0
2021-08-02 12:15:00,440.54,440.59,440.46,440.49,27994.0,415.4104,415.4575,415.3349,415.3632,27994.0
2021-08-02 12:20:00,440.56,440.58,440.22,440.38,17010.0,415.4292,415.4481,415.1086,415.2595,17010.0
2021-08-02 12:25:00,440.37,440.51,440.27,440.47,19222.0,415.2501,415.3821,415.1558,415.3444,19222.0
2021-08-02 12:30:00,440.44,440.92,440.36,440.92,28192.0,415.3161,415.7687,415.2406,415.7687,28192.0
2021-08-02 12:35:00,440.92,441.05,440.83,441.02,19011.0,415.7687,415.8913,415.6838,415.863,19011.0
2021-08-02 12:40:00,441.0,441.07,440.84,440.95,13119.0,415.8441,415.9101,415.6933,415.797,13119.0
2021-08-02 12:45:00,440.95,440.96,440.63,440.8,27086.0,415.797,415.8064,415.4952,415.6555,27086.0
2021-08-02 12:50:00,440.77,440.89,440.67,440.71,15941.0,415.6273,415.7404,415.533,415.5707,15941.0
2021-08-02 12:55:00,440.73,440.77,440.52,440.77,16813.0,415.5895,415.6273,415.3915,415.6273,16813.0
2021-08-02 13:00:00,440.74,440.89,440.66,440.73,10416.0,415.599,415.7404,415.5235,415.5895,10416.0
2021-08-02 13:05:00,440.76,440.88,440.65,440.85,30243.0,415.6178,415.731,415.5141,415.7027,30243.0
2021-08-02 13:10:00,440.78,441.06,440.78,440.92,19193.0,415.6367,415.9007,415.6367,415.7687,19193.0
2021-08-02 13:15:00,440.92,441.12,440.79,441.04,15553.0,415.7687,415.9573,415.6461,415.8819,15553.0
2021-08-02 13:20:00,441.04,441.1,440.99,441.09,17237.0,415.8819,415.9384,415.8347,415.929,17237.0
2021-08-02 13:25:00,441.06,441.08,440.79,440.83,26107.0,415.9007,415.9196,415.6461,415.6838,26107.0
2021-08-02 13:30:00,440.87,440.93,440.59,440.81,21677.0,415.7216,415.7781,415.4575,415.665,21677.0
2021-08-02 13:35:00,440.83,440.83,440.49,440.51,22802.0,415.6838,415.6838,415.3632,415.3821,22802.0
2021-08-02 13:40:00,440.51,440.66,440.44,440.44,16388.0,415.3821,415.5235,415.3161,415.3161,16388.0
2021-08-02 13:45:00,440.46,440.48,440.23,440.37,16924.0,415.3349,415.3538,415.1181,415.2501,16924.0
2021-08-02 13:50:00,440.35,440.38,440.08,440.36,15093.0,415.2312,415.2595,414.9766,415.2406,15093.0
2021-08-02 13:55:00,440.38,440.57,440.38,440.47,15739.0,415.2595,415.4387,415.2595,415.3444,15739.0
2021-08-02 14:00:00,440.48,440.53,440.32,440.34,55657.0,415.3538,415.401,415.2029,415.2218,55657.0
2021-08-02 14:05:00,440.41,440.67,440.41,440.51,29277.0,415.2878,415.533,415.2878,415.3821,29277.0
2021-08-02 14:10:00,440.49,440.84,440.48,440.82,13017.0,415.3632,415.6933,415.3538,415.6744,13017.0
2021-08-02 14:15:00,440.82,440.87,440.74,440.85,18826.0,415.6744,415.7216,415.599,415.7027,18826.0
2021-08-02 14:20:00,440.87,440.89,440.57,440.59,40742.0,415.7216,415.7404,415.4387,415.4575,40742.0
2021-08-02 14:25:00,440.56,440.65,440.47,440.62,19727.0,415.4292,415.5141,415.3444,415.4858,19727.0
2021-08-02 14:30:00,440.62,440.74,440.55,440.69,20280.0,415.4858,415.599,415.4198,415.5518,20280.0
2021-08-02 14:35:00,440.73,440.8,440.65,440.76,13380.0,415.5895,415.6555,415.5141,415.6178,13380.0
2021-08-02 14:40:00,440.79,440.79,440.57,440.71,14766.0,415.6461,415.6461,415.4387,415.5707,14766.0
2021-08-02 14:45:00,440.71,440.73,440.53,440.7,35799.0,415.5707,415.5895,415.401,415.5613,35799.0
2021-08-02 14:50:00,440.7,440.85,440.66,440.7,18596.0,415.5613,415.7027,415.5235,415.5613,18596.0
2021-08-02 14:55:00,440.71,440.78,440.64,440.7,15977.0,415.5707,415.6367,415.5047,415.5613,15977.0
2021-08-02 15:00:00,440.68,440.79,440.57,440.75,11291.0,415.5424,415.6461,415.4387,415.6084,11291.0
2021-08-02 15:05:00,440.73,440.74,440.4,440.42,24593.0,415.5895,415.599,415.2784,415.2972,24593.0
2021-08-02 15:10:00,440.45,440.54,440.33,440.36,45213.0,415.3255,415.4104,415.2124,415.2406,45213.0
2021-08-02 15:15:00,440.32,440.47,440.32,440.4,18910.0,415.2029,415.3444,415.2029,415.2784,18910.0
2021-08-02 15:20:00,440.41,440.41,440.17,440.17,55485.0,415.2878,415.2878,415.0615,415.0615,55485.0
2021-08-02 15:25:00,440.18,440.19,440.01,440.05,27146.0,415.0709,415.0803,414.9106,414.9483,27146.0
2021-08-02 15:30:00,440.06,440.1,439.81,440.04,48865.0,414.9578,414.9955,414.722,414.9389,48865.0
2021-08-02 15:35:00,440.07,440.14,439.78,439.79,62740.0,414.9672,415.0332,414.6937,414.7032,62740.0
2021-08-02 15:40:00,439.81,439.86,439.56,439.57,35695.0,414.722,414.7692,414.4863,414.4957,35695.0
2021-08-02 15:45:00,439.52,439.6,439.32,439.36,31277.0,414.4486,414.524,414.26,414.2977,31277.0
2021-08-02 15:50:00,439.37,439.75,439.15,439.37,85090.0,414.3071,414.6654,414.0997,414.3071,85090.0
2021-08-02 15:55:00,439.35,439.56,439.22,439.52,73480.0,414.2883,414.4863,414.1657,414.4486,73480.0
2021-08-03 09:30:00,440.32,440.58,439.82,440.03,42318.0,415.2029,415.4481,414.7315,414.9295,42318.0
2021-08-03 09:35:00,440.06,440.06,439.64,439.79,27987.0,414.9578,414.9578,414.5617,414.7032,27987.0
2021-08-03 09:40:00,439.8,439.87,439.35,439.41,40374.0,414.7126,414.7786,414.2883,414.3448,40374.0
2021-08-03 09:45:00,439.47,439.61,438.99,438.99,28141.0,414.4014,414.5334,413.9488,413.9488,28141.0
2021-08-03 09:50:00,438.98,439.08,438.6,438.63,27841.0,413.9394,414.0337,413.581,413.6093,27841.0
2021-08-03 09:55:00,438.53,438.63,438.24,438.31,50570.0,413.515,413.6093,413.2416,413.3076,50570.0
2021-08-03 10:00:00,438.36,438.95,438.31,438.79,32985.0,413.3547,413.9111,413.3076,413.7602,32985.0
2021-08-03 10:05:00,438.71,438.82,438.14,438.14,32500.0,413.6848,413.7885,413.1473,413.1473,32500.0
2021-08-03 10:10:00,438.13,438.43,438.01,438.28,45913.0,413.1379,413.4207,413.0247,413.2793,45913.0
2021-08-03 10:15:00,438.34,439.24,438.15,439.24,26223.0,413.3359,414.1845,413.1567,414.1845,26223.0
2021-08-03 10:20:00,439.22,439.86,439.14,439.83,33942.0,414.1657,414.7692,414.0902,414.7409,33942.0
2021-08-03 10:25:00,439.84,439.85,439.67,439.67,21450.0,414.7503,414.7597,414.59,414.59,21450.0
2021-08-03 10:30:00,439.69,439.75,439.01,439.03,34295.0,414.6089,414.6654,413.9677,413.9865,34295.0
2021-08-03 10:35:00,439.05,439.46,438.91,439.36,25852.0,414.0054,414.392,413.8734,414.2977,25852.0
2021-08-03 10:40:00,439.3,439.68,439.25,439.29,36959.0,414.2411,414.5994,414.194,414.2317,36959.0
2021-08-03 10:45:00,439.34,439.84,439.04,439.8,15420.0,414.2788,414.7503,413.9959,414.7126,15420.0
2021-08-03 10:50:00,439.82,440.04,439.54,439.54,20936.0,414.7315,414.9389,414.4674,414.4674,20936.0
2021-08-03 10:55:00,439.49,439.72,439.29,439.39,20639.0,414.4203,414.6372,414.2317,414.326,20639.0
2021-08-03 11:00:00,439.36,439.8,439.28,439.34,42109.0,414.2977,414.7126,414.2223,414.2788,42109.0
2021-08-03 11:05:00,439.41,439.61,439.14,439.5,13817.0,414.3448,414.5334,414.0902,414.4297,13817.0
2021-08-03 11:10:00,439.44,439.6,439.25,439.36,19784.0,414.3731,414.524,414.194,414.2977,19784.0
2021-08-03 11:15:00,439.36,439.5,439.02,439.04,27596.0,414.2977,414.4297,413.9771,413.9959,27596.0
2021-08-03 11:20:00,439.0,439.27,438.99,439.16,26124.0,413.9582,414.2128,413.9488,414.1091,26124.0
2021-08-03 11:25:00,439.17,439.67,438.94,439.67,38153.0,414.1185,414.59,413.9016,414.59,38153.0
2021-08-03 11:30:00,439.67,440.22,439.66,440.18,47918.0,414.59,415.1086,414.5806,415.0709,47918.0
2021-08-03 11:35:00,440.11,440.29,440.05,440.19,37141.0,415.0049,415.1746,414.9483,415.0803,37141.0
2021-08-03 11:40:00,440.21,441.6,440.21,441.43,103791.0,415.0992,416.4099,415.0992,416.2496,103791.0
2021-08-03 11:45:00,441.45,441.54,441.29,441.42,54613.0,416.2685,416.3533,416.1176,416.2402,54613.0
2021-08-03 11:50:00,441.4,441.6,441.33,441.41,27290.0,416.2213,416.4099,416.1553,416.2308,27290.0
2021-08-03 11:55:00,441.46,441.74,441.43,441.62,26347.0,416.2779,416.5419,416.2496,416.4288,26347.0
2021-08-03 12:00:00,441.71,441.76,441.59,441.71,15542.0,416.5136,416.5608,416.4005,416.5136,15542.0
2021-08-03 12:05:00,441.6,441.61,441.47,441.47,24029.0,416.4099,416.4193,416.2873,416.2873,24029.0
2021-08-03 12:10:00,441.48,441.51,441.35,441.35,28415.0,416.2968,416.325,416.1742,416.1742,28415.0
2021-08-03 12:15:00,441.37,441.53,441.05,441.06,14508.0,416.193,416.3439,415.8913,415.9007,14508.0
2021-08-03 12:20:00,441.08,441.23,441.04,441.05,8346.0,415.9196,416.061,415.8819,415.8913,8346.0
2021-08-03 12:25:00,441.03,441.17,441.0,441.15,62853.0,415.8724,416.0044,415.8441,415.9856,62853.0
2021-08-03 12:30:00,441.19,441.41,441.08,441.4,9434.0,416.0233,416.2308,415.9196,416.2213,9434.0
2021-08-03 12:35:00,441.38,441.56,441.38,441.45,13179.0,416.2025,416.3722,416.2025,416.2685,13179.0
2021-08-03 12:40:00,441.59,441.66,441.46,441.49,4324.0,416.4005,416.4665,416.2779,416.3062,4324.0
2021-08-03 12:45:00,441.51,441.58,441.44,441.48,8998.0,416.325,416.3911,416.259,416.2968,8998.0
2021-08-03 12:50:00,441.47,441.49,441.38,441.41,12424.0,416.2873,416.3062,416.2025,416.2308,12424.0
2021-08-03 12:55:00,441.49,441.69,441.47,441.68,8468.0,416.3062,416.4948,416.2873,416.4854,8468.0
2021-08-03 13:00:00,441.71,442.06,441.71,441.99,12594.0,416.5136,416.8437,416.5136,416.7777,12594.0
2021-08-03 13:05:00,442.02,442.18,442.02,442.18,4220.0,416.806,416.9568,416.806,416.9568,4220.0
2021-08-03 13:10:00,442.11,442.12,441.97,442.11,14093.0,416.8908,416.9003,416.7588,416.8908,14093.0
2021-08-03 13:15:00,442.14,442.19,442.06,442.06,8983.0,416.9191,416.9663,416.8437,416.8437,8983.0
2021-08-03 13:20:00,442.09,442.13,441.94,441.98,5935.0,416.872,416.9097,416.7305,416.7682,5935.0
2021-08-03 13:25:00,442.0,442.04,441.91,442.01,6267.0,416.7871,416.8248,416.7022,416.7965,6267.0
2021-08-03 13:30:00,442.0,442.19,441.99,442.1,20662.0,416.7871,416.9663,416.7777,416.8814,20662.0
2021-08-03 13:35:00,442.08,442.14,441.91,441.96,7184.0,416.8625,416.9191,416.7022,416.7494,7184.0
2021-08-03 13:40:00,441.97,442.01,441.9,441.9,15632.0,416.7588,416.7965,416.6928,416.6928,15632.0
2021-08-03 13:45:00,441.89,442.01,441.87,441.99,12364.0,416.6834,416.7965,416.6645,416.7777,12364.0
2021-08-03 13:50:00,442.01,442.14,442.0,442.13,12878.0,416.7965,416.9191,416.7871,416.9097,12878.0
2021-08-03 13:55:00,442.15,442.18,442.08,442.12,6985.0,416.9285,416.9568,416.8625,416.9003,6985.0
2021-08-03 14:00:00,442.14,442.23,441.81,442.05,13204.0,416.9191,417.004,416.6079,416.8342,13204.0
2021-08-03 14:05:00,442.06,442.24,442.05,442.19,9663.0,416.8437,417.0134,416.8342,416.9663,9663.0
2021-08-03 14:10:00,442.25,442.54,442.25,442.38,31048.0,417.0228,417.2963,417.0228,417.1454,31048.0
2021-08-03 14:15:00,442.32,442.49,442.32,442.43,6426.0,417.0888,417.2491,417.0888,417.1926,6426.0
2021-08-03 14:20:00,442.42,442.46,442.3,442.3,17721.0,417.1831,417.2209,417.07,417.07,17721.0
2021-08-03 14:25:00,442.32,442.5,442.32,442.43,9426.0,417.0888,417.2586,417.0888,417.1926,9426.0
2021-08-03 14:30:00,442.43,442.52,442.31,442.34,29954.0,417.1926,417.2774,417.0794,417.1077,29954.0
2021-08-03 14:35:00,442.37,442.43,442.33,442.4,10804.0,417.136,417.1926,417.0983,417.1643,10804.0
2021-08-03 14:40:00,442.42,442.5,442.38,442.48,7550.0,417.1831,417.2586,417.1454,417.2397,7550.0
2021-08-03 14:45:00,442.5,442.51,442.12,442.15,20700.0,417.2586,417.268,416.9003,416.9285,20700.0
2021-08-03 14:50:00,442.17,442.3,442.15,442.27,16862.0,416.9474,417.07,416.9285,417.0417,16862.0
2021-08-03 14:55:00,442.27,442.47,442.27,442.38,14467.0,417.0417,417.2303,417.0417,417.1454,14467.0
2021-08-03 15:00:00,442.42,442.54,442.41,442.52,17513.0,417.1831,417.2963,417.1737,417.2774,17513.0
2021-08-03 15:05:00,442.51,442.83,442.5,442.67,16636.0,417.268,417.5698,417.2586,417.4189,16636.0
2021-08-03 15:10:00,442.68,442.73,442.43,442.56,16848.0,417.4283,417.4755,417.1926,417.3152,16848.0
2021-08-03 15:15:00,442.6,442.78,442.58,442.68,19097.0,417.3529,417.5226,417.334,417.4283,19097.0
2021-08-03 15:20:00,442.69,442.86,442.63,442.84,51205.0,417.4377,417.598,417.3812,417.5792,51205.0
2021-08-03 15:25:00,442.84,442.9,442.77,442.79,22974.0,417.5792,417.6358,417.5132,417.532,22974.0
2021-08-03 15:30:00,442.77,442.95,442.77,442.91,43978.0,417.5132,417.6829,417.5132,417.6452,43978.0
2021-08-03 15:35:00,442.9,442.95,442.75,442.75,15334.0,417.6358,417.6829,417.4943,417.4943,15334.0
2021-08-03 15:40:00,442.75,442.86,442.6,442.6,29963.0,417.4943,417.598,417.3529,417.3529,29963.0
2021-08-03 15:45:00,442.58,442.75,442.52,442.66,35319.0,417.334,417.4943,417.2774,417.4095,35319.0
2021-08-03 15:50:00,442.67,442.89,442.5,442.83,33796.0,417.4189,417.6263,417.2586,417.5698,33796.0
2021-08-03 15:55:00,442.81,443.17,442.73,443.03,104467.0,417.5509,417.8904,417.4755,417.7583,104467.0
2021-08-04 09:30:00,441.69,441.86,441.39,441.73,150606.0,416.4948,416.6551,416.2119,416.5325,150606.0
2021-08-04 09:35:00,441.74,441.98,441.51,441.67,84868.0,416.5419,416.7682,416.325,416.4759,84868.0
2021-08-04 09:40:00,441.57,441.66,441.4,441.62,26082.0,416.3816,416.4665,416.2213,416.4288,26082.0
2021-08-04 09:45:00,441.63,441.92,441.51,441.85,38203.0,416.4382,416.7117,416.325,416.6457,38203.0
2021-08-04 09:50:00,441.86,442.1,441.46,441.67,62870.0,416.6551,416.8814,416.2779,416.4759,62870.0
2021-08-04 09:55:00,441.73,441.87,441.51,441.86,25695.0,416.5325,416.6645,416.325,416.6551,25695.0
2021-08-04 10:00:00,441.85,442.32,441.73,442.27,53996.0,416.6457,417.0888,416.5325,417.0417,53996.0
2021-08-04 10:05:00,442.3,442.31,442.03,442.28,30414.0,417.07,417.0794,416.8154,417.0511,30414.0
2021-08-04 10:10:00,442.26,442.31,441.89,442.02,27300.0,417.0323,417.0794,416.6834,416.806,27300.0
2021-08-04 10:15:00,442.04,442.04,441.87,441.95,19907.0,416.8248,416.8248,416.6645,416.74,19907.0
2021-08-04 10:20:00,441.9,441.9,441.63,441.71,33388.0,416.6928,416.6928,416.4382,416.5136,33388.0
2021-08-04 10:25:00,441.7,441.88,441.58,441.65,43293.0,416.5042,416.6739,416.3911,416.4571,43293.0
2021-08-04 10:30:00,441.63,441.63,440.96,441.34,54263.0,416.4382,416.4382,415.8064,416.1647,54263.0
2021-08-04 10:35:00,441.38,441.53,441.36,441.52,40808.0,416.2025,416.3439,416.1836,416.3345,40808.0
2021-08-04 10:40:00,441.51,441.95,441.5,441.73,29531.0,416.325,416.74,416.3156,416.5325,29531.0
2021-08-04 10:45:00,441.72,441.95,441.67,441.7,27610.0,416.5231,416.74,416.4759,416.5042,27610.0
2021-08-04 10:50:00,441.71,441.72,441.29,441.4,20110.0,416.5136,416.5231,416.1176,416.2213,20110.0
2021-08-04 10:55:00,441.35,441.5,441.3,441.33,14937.0,416.1742,416.3156,416.127,416.1553,14937.0
2021-08-04 11:00:00,441.33,441.45,441.2,441.37,21463.0,416.1553,416.2685,416.0327,416.193,21463.0
2021-08-04 11:05:00,441.37,441.8,441.33,441.77,31287.0,416.193,416.5985,416.1553,416.5702,31287.0
2021-08-04 11:10:00,441.76,441.81,441.58,441.63,14589.0,416.5608,416.6079,416.3911,416.4382,14589.0
2021-08-04 11:15:00,441.64,441.74,441.56,441.58,10923.0,416.4476,416.5419,416.3722,416.3911,10923.0
2021-08-04 11:20:00,441.57,441.57,441.17,441.26,16246.0,416.3816,416.3816,416.0044,416.0893,16246.0
2021-08-04 11:25:00,441.28,441.35,441.08,441.15,20324.0,416.1082,416.1742,415.9196,415.9856,20324.0
2021-08-04 11:30:00,441.19,441.37,441.06,441.34,25131.0,416.0233,416.193,415.9007,416.1647,25131.0
2021-08-04 11:35:00,441.32,441.33,440.84,440.99,27611.0,416.1459,416.1553,415.6933,415.8347,27611.0
2021-08-04 11:40:00,441.04,441.05,440.64,440.93,30936.0,415.8819,415.8913,415.5047,415.7781,30936.0
2021-08-04 11:45:00,440.93,441.19,440.93,441.05,26575.0,415.7781,416.0233,415.7781,415.8913,26575.0
2021-08-04 11:50:00,441.06,441.2,440.89,441.06,33818.0,415.9007,416.0327,415.7404,415.9007,33818.0
2021-08-04 11:55:00,441.09,441.39,441.09,441.34,18155.0,415.929,416.2119,415.929,416.1647,18155.0
2021-08-04 12:00:00,441.33,441.4,441.22,441.34,15725.0,416.1553,416.2213,416.0516,416.1647,15725.0
2021-08-04 12:05:00,441.35,441.52,441.35,441.51,13398.0,416.1742,416.3345,416.1742,416.325,13398.0
2021-08-04 12:10:00,441.5,441.58,441.4,441.54,22747.0,416.3156,416.3911,416.2213,416.3533,22747.0
2021-08-04 12:15:00,441.55,441.63,441.43,441.57,6448.0,416.3628,416.4382,416.2496,416.3816,6448.0
2021-08-04 12:20:00,441.55,441.55,441.3,441.3,17805.0,416.3628,416.3628,416.127,416.127,17805.0
2021-08-04 12:25:00,441.32,441.37,441.13,441.23,11134.0,416.1459,416.193,415.9667,416.061,11134.0
2021-08-04 12:30:00,441.23,441.33,441.14,441.23,9407.0,416.061,416.1553,415.9762,416.061,9407.0
2021-08-04 12:35:00,441.25,441.35,441.2,441.34,12638.0,416.0799,416.1742,416.0327,416.1647,12638.0
2021-08-04 12:40:00,441.34,441.35,441.12,441.19,12512.0,416.1647,416.1742,415.9573,416.0233,12512.0
2021-08-04 12:45:00,441.2,441.45,441.18,441.45,16015.0,416.0327,416.2685,416.0139,416.2685,16015.0
2021-08-04 12:50:00,441.46,441.47,441.37,441.47,23147.0,416.2779,416.2873,416.193,416.2873,23147.0
2021-08-04 12:55:00,441.47,441.51,441.39,441.5,30084.0,416.2873,416.325,416.2119,416.3156,30084.0
2021-08-04 13:00:00,441.5,441.69,441.48,441.62,13056.0,416.3156,416.4948,416.2968,416.4288,13056.0
2021-08-04 13:05:00,441.62,441.9,441.61,441.88,17165.0,416.4288,416.6928,416.4193,416.6739,17165.0
2021-08-04 13:10:00,441.91,441.93,441.86,441.9,12418.0,416.7022,416.7211,416.6551,416.6928,12418.0
2021-08-04 13:15:00,441.89,441.92,441.78,441.9,18678.0,416.6834,416.7117,416.5796,416.6928,18678.0
2021-08-04 13:20:00,441.91,442.04,441.91,441.98,14820.0,416.7022,416.8248,416.7022,416.7682,14820.0
2021-08-04 13:25:00,441.95,441.96,441.75,441.8,10222.0,416.74,416.7494,416.5514,416.5985,10222.0
2021-08-04 13:30:00,441.83,441.87,441.64,441.67,5542.0,416.6268,416.6645,416.4476,416.4759,5542.0
2021-08-04 13:35:00,441.74,441.76,441.65,441.74,4712.0,416.5419,416.5608,416.4571,416.5419,4712.0
2021-08-04 13:40:00,441.74,441.75,441.64,441.66,7832.0,416.5419,416.5514,416.4476,416.4665,7832.0
2021-08-04 13:45:00,441.63,441.79,441.56,441.78,8446.0,416.4382,416.5891,416.3722,416.5796,8446.0
2021-08-04 13:50:00,441.75,441.89,441.71,441.89,10335.0,416.5514,416.6834,416.5136,416.6834,10335.0
2021-08-04 13:55:00,441.88,441.92,441.76,441.8,13197.0,416.6739,416.7117,416.5608,416.5985,13197.0
2021-08-04 14:00:00,441.83,441.92,441.77,441.92,8462.0,416.6268,416.7117,416.5702,416.7117,8462.0
2021-08-04 14:05:00,441.95,442.02,441.9,442.0,19728.0,416.74,416.806,416.6928,416.7871,19728.0
2021-08-04 14:10:00,441.98,442.09,441.96,442.03,18572.0,416.7682,416.872,416.7494,416.8154,18572.0
2021-08-04 14:15:00,442.02,442.05,441.98,442.01,10467.0,416.806,416.8342,416.7682,416.7965,10467.0
2021-08-04 14:20:00,441.99,442.09,441.97,442.06,15951.0,416.7777,416.872,416.7588,416.8437,15951.0
2021-08-04 14:25:00,442.05,442.05,441.92,442.0,13963.0,416.8342,416.8342,416.7117,416.7871,13963.0
2021-08-04 14:30:00,442.0,442.11,441.9,442.11,14117.0,416.7871,416.8908,416.6928,416.8908,14117.0
2021-08-04 14:35:00,442.11,442.19,442.06,442.16,23672.0,416.8908,416.9663,416.8437,416.938,23672.0
2021-08-04 14:40:00,442.18,442.21,442.02,442.13,37017.0,416.9568,416.9851,416.806,416.9097,37017.0
2021-08-04 14:45:00,442.11,442.11,441.66,441.76,35931.0,416.8908,416.8908,416.4665,416.5608,35931.0
2021-08-04 14:50:00,441.78,441.78,441.52,441.63,12964.0,416.5796,416.5796,416.3345,416.4382,12964.0
2021-08-04 14:55:00,441.67,441.68,441.53,441.67,23621.0,416.4759,416.4854,416.3439,416.4759,23621.0
2021-08-04 15:00:00,441.65,441.7,441.56,441.69,14708.0,416.4571,416.5042,416.3722,416.4948,14708.0
2021-08-04 15:05:00,441.68,441.8,441.56,441.56,7569.0,416.4854,416.5985,416.3722,416.3722,7569.0
2021-08-04 15:10:00,441.58,441.64,441.39,441.46,22139.0,416.3911,416.4476,416.2119,416.2779,22139.0
2021-08-04 15:15:00,441.42,441.47,441.28,441.43,17856.0,416.2402,416.2873,416.1082,416.2496,17856.0
2021-08-04 15:20:00,441.43,441.61,441.43,441.54,15312.0,416.2496,416.4193,416.2496,416.3533,15312.0
2021-08-04 15:25:00,441.55,441.65,441.52,441.64,14752.0,416.3628,416.4571,416.3345,416.4476,14752.0
2021-08-04 15:30:00,441.63,441.68,441.41,441.65,35518.0,416.4382,416.4854,416.2308,416.4571,35518.0
2021-08-04 15:35:00,441.65,441.67,441.51,441.57,65454.0,416.4571,416.4759,416.325,416.3816,65454.0
2021-08-04 15:40:00,441.57,441.7,441.46,441.67,23582.0,416.3816,416.5042,416.2779,416.4759,23582.0
2021-08-04 15:45:00,441.67,441.69,441.55,441.58,35595.0,416.4759,416.4948,416.3628,416.3911,35595.0
2021-08-04 15:50:00,441.58,441.85,441.46,441.53,161639.0,416.3911,416.6457,416.2779,416.3439,161639.0
2021-08-04 15:55:00,441.49,441.5,440.9,441.02,87818.0,416.3062,416.3156,415.7498,415.863,87818.0
2021-08-05 09:30:00,442.12,442.31,441.83,442.19,89839.0,416.9003,417.0794,416.6268,416.9663,89839.0
2021-08-05 09:35:00,442.23,442.54,442.22,442.45,48215.0,417.004,417.2963,416.9945,417.2114,48215.0
2021-08-05 09:40:00,442.46,442.49,442.19,442.39,29300.0,417.2209,417.2491,416.9663,417.1549,29300.0
2021-08-05 09:45:00,442.4,442.59,442.25,442.32,37989.0,417.1643,417.3434,417.0228,417.0888,37989.0
2021-08-05 09:50:00,442.29,442.57,442.29,442.53,26117.0,417.0606,417.3246,417.0606,417.2869,26117.0
2021-08-05 09:55:00,442.5,442.7,442.39,442.7,12774.0,417.2586,417.4472,417.1549,417.4472,12774.0
2021-08-05 10:00:00,442.78,442.81,442.6,442.75,16486.0,417.5226,417.5509,417.3529,417.4943,16486.0
2021-08-05 10:05:00,442.78,442.79,442.62,442.69,17363.0,417.5226,417.532,417.3717,417.4377,17363.0
2021-08-05 10:10:00,442.71,442.77,442.46,442.72,30612.0,417.4566,417.5132,417.2209,417.466,30612.0
2021-08-05 10:15:00,442.75,442.8,442.46,442.54,21334.0,417.4943,417.5415,417.2209,417.2963,21334.0
2021-08-05 10:20:00,442.55,442.55,442.35,442.38,15403.0,417.3057,417.3057,417.1171,417.1454,15403.0
2021-08-05 10:25:00,442.42,442.48,442.28,442.36,11278.0,417.1831,417.2397,417.0511,417.1266,11278.0
2021-08-05 10:30:00,442.4,442.49,442.34,442.45,25673.0,417.1643,417.2491,417.1077,417.2114,25673.0
2021-08-05 10:35:00,442.47,442.54,442.35,442.42,16072.0,417.2303,417.2963,417.1171,417.1831,16072.0
2021-08-05 10:40:00,442.44,442.65,442.44,442.6,13584.0,417.202,417.4,417.202,417.3529,13584.0
2021-08-05 10:45:00,442.62,442.72,442.57,442.68,18100.0,417.3717,417.466,417.3246,417.4283,18100.0
2021-08-05 10:50:00,442.71,442.93,442.71,442.91,19327.0,417.4566,417.664,417.4566,417.6452,19327.0
2021-08-05 10:55:00,442.94,443.0,442.82,442.93,12189.0,417.6735,417.7301,417.5603,417.664,12189.0
2021-08-05 11:00:00,442.91,443.05,442.84,442.98,20064.0,417.6452,417.7772,417.5792,417.7112,20064.0
2021-08-05 11:05:00,442.98,442.98,442.79,442.79,71115.0,417.7112,417.7112,417.532,417.532,71115.0
2021-08-05 11:10:00,442.8,442.93,442.79,442.9,12607.0,417.5415,417.664,417.532,417.6358,12607.0
2021-08-05 11:15:00,442.92,442.95,442.75,442.83,17898.0,417.6546,417.6829,417.4943,417.5698,17898.0
2021-08-05 11:20:00,442.85,442.95,442.83,442.9,13029.0,417.5886,417.6829,417.5698,417.6358,13029.0
2021-08-05 11:25:00,442.9,443.04,442.88,442.97,23359.0,417.6358,417.7678,417.6169,417.7018,23359.0
2021-08-05 11:30:00,442.99,443.05,442.96,443.01,35480.0,417.7206,417.7772,417.6923,417.7395,35480.0
2021-08-05 11:35:00,443.02,443.03,442.86,442.89,36176.0,417.7489,417.7583,417.598,417.6263,36176.0
2021-08-05 11:40:00,442.87,442.89,442.75,442.83,28114.0,417.6075,417.6263,417.4943,417.5698,28114.0
2021-08-05 11:45:00,442.82,442.85,442.77,442.82,25200.0,417.5603,417.5886,417.5132,417.5603,25200.0
2021-08-05 11:50:00,442.84,442.92,442.81,442.89,21469.0,417.5792,417.6546,417.5509,417.6263,21469.0
2021-08-05 11:55:00,442.89,442.9,442.71,442.81,20349.0,417.6263,417.6358,417.4566,417.5509,20349.0
2021-08-05 12:00:00,442.82,442.83,442.67,442.71,37596.0,417.5603,417.5698,417.4189,417.4566,37596.0
2021-08-05 12:05:00,442.71,442.88,442.69,442.88,29684.0,417.4566,417.6169,417.4377,417.6169,29684.0
2021-08-05 12:10:00,442.86,442.95,442.85,442.94,21056.0,417.598,417.6829,417.5886,417.6735,21056.0
2021-08-05 12:15:00,442.94,442.95,442.79,442.83,18356.0,417.6735,417.6829,417.532,417.5698,18356.0
2021-08-05 12:20:00,442.81,442.84,442.73,442.79,35870.0,417.5509,417.5792,417.4755,417.532,35870.0
2021-08-05 12:25:00,442.78,442.79,442.68,442.73,20799.0,417.5226,417.532,417.4283,417.4755,20799.0
2021-08-05 12:30:00,442.73,442.81,442.69,442.72,24827.0,417.4755,417.5509,417.4377,417.466,24827.0
2021-08-05 12:35:00,442.69,442.69,442.57,442.58,13999.0,417.4377,417.4377,417.3246,417.334,13999.0
2021-08-05 12:40:00,442.6,442.6,442.46,442.5,10367.0,417.3529,417.3529,417.2209,417.2586,10367.0
2021-08-05 12:45:00,442.48,442.53,442.41,442.52,11375.0,417.2397,417.2869,417.1737,417.2774,11375.0
2021-08-05 12:50:00,442.52,442.56,442.48,442.49,13287.0,417.2774,417.3152,417.2397,417.2491,13287.0
2021-08-05 12:55:00,442.47,442.47,442.39,442.39,6542.0,417.2303,417.2303,417.1549,417.1549,6542.0
2021-08-05 13:00:00,442.39,442.47,442.34,442.47,13692.0,417.1549,417.2303,417.1077,417.2303,13692.0
2021-08-05 13:05:00,442.48,442.49,442.37,442.44,16699.0,417.2397,417.2491,417.136,417.202,16699.0
2021-08-05 13:10:00,442.45,442.54,442.44,442.54,20249.0,417.2114,417.2963,417.202,417.2963,20249.0
2021-08-05 13:15:00,442.53,442.57,442.47,442.57,12105.0,417.2869,417.3246,417.2303,417.3246,12105.0
2021-08-05 13:20:00,442.56,442.61,442.52,442.59,18928.0,417.3152,417.3623,417.2774,417.3434,18928.0
2021-08-05 13:25:00,442.6,442.72,442.59,442.68,14032.0,417.3529,417.466,417.3434,417.4283,14032.0
2021-08-05 13:30:00,442.67,442.77,442.66,442.7,22764.0,417.4189,417.5132,417.4095,417.4472,22764.0
2021-08-05 13:35:00,442.71,442.71,442.64,442.67,8045.0,417.4566,417.4566,417.3906,417.4189,8045.0
2021-08-05 13:40:00,442.7,442.75,442.69,442.71,13129.0,417.4472,417.4943,417.4377,417.4566,13129.0
2021-08-05 13:45:00,442.71,442.81,442.7,442.81,10351.0,417.4566,417.5509,417.4472,417.5509,10351.0
2021-08-05 13:50:00,442.81,442.83,442.77,442.82,7076.0,417.5509,417.5698,417.5132,417.5603,7076.0
2021-08-05 13:55:00,442.83,442.93,442.82,442.92,18836.0,417.5698,417.664,417.5603,417.6546,18836.0
2021-08-05 14:00:00,442.91,443.06,442.9,442.92,31858.0,417.6452,417.7866,417.6358,417.6546,31858.0
2021-08-05 14:05:00,442.92,442.96,442.76,442.83,20720.0,417.6546,417.6923,417.5037,417.5698,20720.0
2021-08-05 14:10:00,442.89,442.91,442.8,442.8,13635.0,417.6263,417.6452,417.5415,417.5415,13635.0
2021-08-05 14:15:00,442.79,442.89,442.79,442.82,14345.0,417.532,417.6263,417.532,417.5603,14345.0
2021-08-05 14:20:00,442.81,442.81,442.73,442.74,13226.0,417.5509,417.5509,417.4755,417.4849,13226.0
2021-08-05 14:25:00,442.75,442.84,442.74,442.77,22844.0,417.4943,417.5792,417.4849,417.5132,22844.0
2021-08-05 14:30:00,442.76,442.77,442.68,442.73,15009.0,417.5037,417.5132,417.4283,417.4755,15009.0
2021-08-05 14:35:00,442.72,442.81,442.72,442.79,14884.0,417.466,417.5509,417.466,417.532,14884.0
2021-08-05 14:40:00,442.8,442.9,442.77,442.79,14986.0,417.5415,417.6358,417.5132,417.532,14986.0
2021-08-05 14:45:00,442.79,442.79,442.68,442.71,15757.0,417.532,417.532,417.4283,417.4566,15757.0
2021-08-05 14:50:00,442.72,442.8,442.63,442.66,18579.0,417.466,417.5415,417.3812,417.4095,18579.0
2021-08-05 14:55:00,442.64,442.76,442.61,442.68,14037.0,417.3906,417.5037,417.3623,417.4283,14037.0
2021-08-05 15:00:00,442.68,442.83,442.63,442.83,16173.0,417.4283,417.5698,417.3812,417.5698,16173.0
2021-08-05 15:05:00,442.83,442.88,442.77,442.78,14219.0,417.5698,417.6169,417.5132,417.5226,14219.0
2021-08-05 15:10:00,442.78,442.85,442.73,442.75,14364.0,417.5226,417.5886,417.4755,417.4943,14364.0
2021-08-05 15:15:00,442.74,442.77,442.58,442.62,24880.0,417.4849,417.5132,417.334,417.3717,24880.0
2021-08-05 15:20:00,442.63,442.73,442.59,442.68,28165.0,417.3812,417.4755,417.3434,417.4283,28165.0
2021-08-05 15:25:00,442.67,442.79,442.67,442.78,16015.0,417.4189,417.532,417.4189,417.5226,16015.0
2021-08-05 15:30:00,442.77,442.92,442.73,442.92,23556.0,417.5132,417.6546,417.4755,417.6546,23556.0
2021-08-05 15:35:00,442.92,443.05,442.92,443.05,27903.0,417.6546,417.7772,417.6546,417.7772,27903.0
2021-08-05 15:40:00,443.05,443.16,442.98,443.16,38273.0,417.7772,417.8809,417.7112,417.8809,38273.0
2021-08-05 15:45:00,443.14,443.2,443.05,443.19,58100.0,417.8621,417.9186,417.7772,417.9092,58100.0
2021-08-05 15:50:00,443.21,443.39,443.19,443.39,84478.0,417.9281,418.0978,417.9092,418.0978,84478.0
2021-08-05 15:55:00,443.37,443.78,443.34,443.7,189070.0,418.079,418.4656,418.0507,418.3901,189070.0
2021-08-06 09:30:00,444.01,444.87,443.96,444.76,99937.0,418.6824,419.4934,418.6353,419.3897,99937.0
2021-08-06 09:35:00,444.74,444.86,444.36,444.51,28900.0,419.3708,419.484,419.0125,419.1539,28900.0
2021-08-06 09:40:00,444.59,444.77,444.5,444.63,21362.0,419.2294,419.3991,419.1445,419.2671,21362.0
2021-08-06 09:45:00,444.7,444.71,444.3,444.36,14961.0,419.3331,419.3425,418.9559,419.0125,14961.0
2021-08-06 09:50:00,444.37,444.37,443.8,444.08,17151.0,419.0219,419.0219,418.4844,418.7484,17151.0
2021-08-06 09:55:00,444.08,444.1,443.88,443.95,51654.0,418.7484,418.7673,418.5599,418.6259,51654.0
2021-08-06 10:00:00,443.99,444.29,443.76,444.29,27414.0,418.6636,418.9465,418.4467,418.9465,27414.0
2021-08-06 10:05:00,444.29,444.46,444.12,444.31,22561.0,418.9465,419.1068,418.7862,418.9653,22561.0
2021-08-06 10:10:00,444.29,444.4,444.12,444.12,21830.0,418.9465,419.0502,418.7862,418.7862,21830.0
2021-08-06 10:15:00,444.16,444.36,444.09,444.29,19114.0,418.8239,419.0125,418.7579,418.9465,19114.0
2021-08-06 10:20:00,444.27,444.43,444.17,444.42,9103.0,418.9276,419.0785,418.8333,419.0691,9103.0
2021-08-06 10:25:00,444.44,444.45,444.31,444.37,19849.0,419.0879,419.0973,418.9653,419.0219,19849.0
2021-08-06 10:30:00,444.36,444.58,444.33,444.51,15957.0,419.0125,419.2199,418.9842,419.1539,15957.0
2021-08-06 10:35:00,444.49,444.54,444.3,444.35,14613.0,419.1351,419.1822,418.9559,419.003,14613.0
2021-08-06 10:40:00,444.35,444.37,444.25,444.29,26293.0,419.003,419.0219,418.9088,418.9465,26293.0
2021-08-06 10:45:00,444.27,444.34,443.96,443.96,28458.0,418.9276,418.9936,418.6353,418.6353,28458.0
2021-08-06 10:50:00,443.97,444.03,443.84,444.03,28224.0,418.6447,418.7013,418.5221,418.7013,28224.0
2021-08-06 10:55:00,444.05,444.06,443.79,444.02,32565.0,418.7202,418.7296,418.475,418.6919,32565.0
2021-08-06 11:00:00,444.07,444.24,443.93,443.96,35053.0,418.739,418.8993,418.607,418.6353,35053.0
2021-08-06 11:05:00,443.91,444.11,443.82,444.08,19430.0,418.5881,418.7767,418.5033,418.7484,19430.0
2021-08-06 11:10:00,444.14,444.14,443.97,444.02,20963.0,418.805,418.805,418.6447,418.6919,20963.0
2021-08-06 11:15:00,444.04,444.07,443.85,444.05,22393.0,418.7107,418.739,418.5316,418.7202,22393.0
2021-08-06 11:20:00,444.08,444.38,444.08,444.37,20481.0,418.7484,419.0313,418.7484,419.0219,20481.0
2021-08-06 11:25:00,444.36,444.36,444.11,444.34,24686.0,419.0125,419.0125,418.7767,418.9936,24686.0
2021-08-06 11:30:00,444.31,444.34,444.17,444.21,12528.0,418.9653,418.9936,418.8333,418.871,12528.0
2021-08-06 11:35:00,444.16,444.19,444.05,444.09,23904.0,418.8239,418.8522,418.7202,418.7579,23904.0
2021-08-06 11:40:00,444.09,444.14,443.99,444.08,15067.0,418.7579,418.805,418.6636,418.7484,15067.0
2021-08-06 11:45:00,444.04,444.19,443.98,444.12,10297.0,418.7107,418.8522,418.6542,418.7862,10297.0
2021-08-06 11:50:00,444.16,444.22,444.13,444.21,30378.0,418.8239,418.8805,418.7956,418.871,30378.0
2021-08-06 11:55:00,444.19,444.52,444.19,444.51,15669.0,418.8522,419.1634,418.8522,419.1539,15669.0
2021-08-06 12:00:00,444.51,444.55,444.42,444.51,12561.0,419.1539,419.1916,419.0691,419.1539,12561.0
2021-08-06 12:05:00,444.53,444.53,444.41,444.41,22280.0,419.1728,419.1728,419.0596,419.0596,22280.0
2021-08-06 12:10:00,444.43,444.43,444.33,444.35,23200.0,419.0785,419.0785,418.9842,419.003,23200.0
2021-08-06 12:15:00,444.37,444.42,444.28,444.38,18206.0,419.0219,419.0691,418.937,419.0313,18206.0
2021-08-06 12:20:00,444.4,444.49,444.37,444.48,16581.0,419.0502,419.1351,419.0219,419.1256,16581.0
2021-08-06 12:25:00,444.5,444.53,444.43,444.47,20992.0,419.1445,419.1728,419.0785,419.1162,20992.0
2021-08-06 12:30:00,444.46,444.59,444.36,444.46,30606.0,419.1068,419.2294,419.0125,419.1068,30606.0
2021-08-06 12:35:00,444.48,444.56,444.42,444.42,15144.0,419.1256,419.2011,419.0691,419.0691,15144.0
2021-08-06 12:40:00,444.39,444.4,444.31,444.35,9149.0,419.0408,419.0502,418.9653,419.003,9149.0
2021-08-06 12:45:00,444.34,444.45,444.32,444.44,33202.0,418.9936,419.0973,418.9748,419.0879,33202.0
2021-08-06 12:50:00,444.44,444.59,444.43,444.59,18040.0,419.0879,419.2294,419.0785,419.2294,18040.0
2021-08-06 12:55:00,444.6,444.74,444.58,444.71,18485.0,419.2388,419.3708,419.2199,419.3425,18485.0
2021-08-06 13:00:00,444.71,444.77,444.67,444.74,4499.0,419.3425,419.3991,419.3048,419.3708,4499.0
2021-08-06 13:05:00,444.73,444.73,444.67,444.68,7672.0,419.3614,419.3614,419.3048,419.3142,7672.0
2021-08-06 13:10:00,444.68,444.75,444.65,444.74,6498.0,419.3142,419.3802,419.2859,419.3708,6498.0
2021-08-06 13:15:00,444.74,444.76,444.71,444.75,15126.0,419.3708,419.3897,419.3425,419.3802,15126.0
2021-08-06 13:20:00,444.74,444.74,444.56,444.56,10869.0,419.3708,419.3708,419.2011,419.2011,10869.0
2021-08-06 13:25:00,444.58,444.59,444.5,444.56,7485.0,419.2199,419.2294,419.1445,419.2011,7485.0
2021-08-06 13:30:00,444.56,444.62,444.53,444.62,9118.0,419.2011,419.2576,419.1728,419.2576,9118.0
2021-08-06 13:35:00,444.63,444.65,444.58,444.59,19985.0,419.2671,419.2859,419.2199,419.2294,19985.0
2021-08-06 13:40:00,444.57,444.58,444.47,444.47,2577.0,419.2105,419.2199,419.1162,419.1162,2577.0
2021-08-06 13:45:00,444.49,444.62,444.47,444.55,24308.0,419.1351,419.2576,419.1162,419.1916,24308.0
2021-08-06 13:50:00,444.55,444.58,444.48,444.5,14383.0,419.1916,419.2199,419.1256,419.1445,14383.0
2021-08-06 13:55:00,444.5,444.61,444.48,444.61,13724.0,419.1445,419.2482,419.1256,419.2482,13724.0
2021-08-06 14:00:00,444.61,444.67,444.58,444.64,29709.0,419.2482,419.3048,419.2199,419.2765,29709.0
2021-08-06 14:05:00,444.62,444.67,444.55,444.61,27450.0,419.2576,419.3048,419.1916,419.2482,27450.0
2021-08-06 14:10:00,444.61,444.64,444.5,444.5,44887.0,419.2482,419.2765,419.1445,419.1445,44887.0
2021-08-06 14:15:00,444.5,444.6,444.48,444.59,12253.0,419.1445,419.2388,419.1256,419.2294,12253.0
2021-08-06 14:20:00,444.59,444.59,444.45,444.49,8001.0,419.2294,419.2294,419.0973,419.1351,8001.0
2021-08-06 14:25:00,444.51,444.53,444.41,444.47,14679.0,419.1539,419.1728,419.0596,419.1162,14679.0
2021-08-06 14:30:00,444.47,444.51,444.41,444.45,14825.0,419.1162,419.1539,419.0596,419.0973,14825.0
2021-08-06 14:35:00,444.47,444.48,444.37,444.45,13619.0,419.1162,419.1256,419.0219,419.0973,13619.0
2021-08-06 14:40:00,444.44,444.44,444.32,444.33,16287.0,419.0879,419.0879,418.9748,418.9842,16287.0
2021-08-06 14:45:00,444.34,444.34,444.15,444.17,29184.0,418.9936,418.9936,418.8145,418.8333,29184.0
2021-08-06 14:50:00,444.16,444.24,444.13,444.13,17649.0,418.8239,418.8993,418.7956,418.7956,17649.0
2021-08-06 14:55:00,444.12,444.12,444.0,444.03,12346.0,418.7862,418.7862,418.673,418.7013,12346.0
2021-08-06 15:00:00,444.01,444.09,443.9,443.92,23216.0,418.6824,418.7579,418.5787,418.5976,23216.0
2021-08-06 15:05:00,443.91,444.14,443.91,444.14,13745.0,418.5881,418.805,418.5881,418.805,13745.0
2021-08-06 15:10:00,444.12,444.28,444.1,444.22,21065.0,418.7862,418.937,418.7673,418.8805,21065.0
2021-08-06 15:15:00,444.24,444.29,444.22,444.28,23251.0,418.8993,418.9465,418.8805,418.937,23251.0
2021-08-06 15:20:00,444.28,444.35,444.26,444.31,29410.0,418.937,419.003,418.9182,418.9653,29410.0
2021-08-06 15:25:00,444.3,444.44,444.28,444.44,26810.0,418.9559,419.0879,418.937,419.0879,26810.0
2021-08-06 15:30:00,444.43,444.51,444.37,444.5,20809.0,419.0785,419.1539,419.0219,419.1445,20809.0
2021-08-06 15:35:00,444.52,444.62,444.35,444.35,39346.0,419.1634,419.2576,419.003,419.003,39346.0
2021-08-06 15:40:00,444.38,444.4,444.14,444.15,18430.0,419.0313,419.0502,418.805,418.8145,18430.0
2021-08-06 15:45:00,444.14,444.15,444.06,444.12,29236.0,418.805,418.8145,418.7296,418.7862,29236.0
2021-08-06 15:50:00,444.08,444.24,443.94,444.22,36691.0,418.7484,418.8993,418.6164,418.8805,36691.0
2021-08-06 15:55:00,444.21,444.55,444.2,444.46,128712.0,418.871,419.1916,418.8616,419.1068,128712.0
2021-08-09 09:30:00,444.37,444.72,443.91,443.92,69582.0,419.0219,419.3519,418.5881,418.5976,69582.0
2021-08-09 09:35:00,443.89,443.89,443.24,443.45,34204.0,418.5693,418.5693,417.9564,418.1544,34204.0
2021-08-09 09:40:00,443.4,443.81,443.34,443.8,25045.0,418.1072,418.4939,418.0507,418.4844,25045.0
2021-08-09 09:45:00,443.81,444.14,443.74,443.98,11871.0,418.4939,418.805,418.4278,418.6542,11871.0
2021-08-09 09:50:00,443.99,444.06,443.66,443.66,16592.0,418.6636,418.7296,418.3524,418.3524,16592.0
2021-08-09 09:55:00,443.71,443.87,443.59,443.7,39846.0,418.3996,418.5504,418.2864,418.3901,39846.0
2021-08-09 10:00:00,443.69,443.79,443.61,443.63,24267.0,418.3807,418.475,418.3053,418.3241,24267.0
2021-08-09 10:05:00,443.64,443.83,443.57,443.57,10735.0,418.3335,418.5127,418.2675,418.2675,10735.0
2021-08-09 10:10:00,443.6,443.74,443.45,443.52,13372.0,418.2958,418.4278,418.1544,418.2204,13372.0
2021-08-09 10:15:00,443.48,443.63,443.39,443.54,13748.0,418.1827,418.3241,418.0978,418.2393,13748.0
2021-08-09 10:20:00,443.6,443.72,443.58,443.71,10283.0,418.2958,418.409,418.277,418.3996,10283.0
2021-08-09 10:25:00,443.68,443.78,443.67,443.73,6432.0,418.3713,418.4656,418.3618,418.4184,6432.0
2021-08-09 10:30:00,443.75,443.84,443.69,443.69,8922.0,418.4373,418.5221,418.3807,418.3807,8922.0
2021-08-09 10:35:00,443.66,443.92,443.63,443.79,10366.0,418.3524,418.5976,418.3241,418.475,10366.0
2021-08-09 10:40:00,443.8,444.02,443.8,443.96,8741.0,418.4844,418.6919,418.4844,418.6353,8741.0
2021-08-09 10:45:00,443.96,444.02,443.9,443.92,18996.0,418.6353,418.6919,418.5787,418.5976,18996.0
2021-08-09 10:50:00,443.91,444.22,443.89,443.96,13316.0,418.5881,418.8805,418.5693,418.6353,13316.0
2021-08-09 10:55:00,443.94,443.99,443.64,443.78,10816.0,418.6164,418.6636,418.3335,418.4656,10816.0
2021-08-09 11:00:00,443.76,443.84,443.69,443.71,23192.0,418.4467,418.5221,418.3807,418.3996,23192.0
2021-08-09 11:05:00,443.73,443.87,443.69,443.79,13689.0,418.4184,418.5504,418.3807,418.475,13689.0
2021-08-09 11:10:00,443.81,443.86,443.71,443.79,7298.0,418.4939,418.541,418.3996,418.475,7298.0
2021-08-09 11:15:00,443.77,443.93,443.72,443.93,7573.0,418.4561,418.607,418.409,418.607,7573.0
2021-08-09 11:20:00,443.91,443.96,443.73,443.78,5472.0,418.5881,418.6353,418.4184,418.4656,5472.0
2021-08-09 11:25:00,443.79,443.94,443.76,443.91,4104.0,418.475,418.6164,418.4467,418.5881,4104.0
2021-08-09 11:30:00,443.94,444.0,443.87,443.99,9612.0,418.6164,418.673,418.5504,418.6636,9612.0
2021-08-09 11:35:00,443.98,444.07,443.95,443.97,6254.0,418.6542,418.739,418.6259,418.6447,6254.0
2021-08-09 11:40:00,443.97,444.07,443.95,444.02,9032.0,418.6447,418.739,418.6259,418.6919,9032.0
2021-08-09 11:45:00,444.05,444.13,444.0,444.11,2914.0,418.7202,418.7956,418.673,418.7767,2914.0
2021-08-09 11:50:00,444.11,444.23,444.09,444.21,4173.0,418.7767,418.8899,418.7579,418.871,4173.0
2021-08-09 11:55:00,444.24,444.3,444.2,444.29,4147.0,418.8993,418.9559,418.8616,418.9465,4147.0
2021-08-09 12:00:00,444.29,444.31,444.1,444.1,10206.0,418.9465,418.9653,418.7673,418.7673,10206.0
2021-08-09 12:05:00,444.11,444.23,444.11,444.16,7947.0,418.7767,418.8899,418.7767,418.8239,7947.0
2021-08-09 12:10:00,444.14,444.19,444.14,444.16,16189.0,418.805,418.8522,418.805,418.8239,16189.0
2021-08-09 12:15:00,444.16,444.19,444.11,444.11,12935.0,418.8239,418.8522,418.7767,418.7767,12935.0
2021-08-09 12:20:00,444.13,444.15,444.02,444.04,10282.0,418.7956,418.8145,418.6919,418.7107,10282.0
2021-08-09 12:25:00,444.04,444.06,443.98,444.0,13135.0,418.7107,418.7296,418.6542,418.673,13135.0
2021-08-09 12:30:00,444.02,444.15,444.01,444.08,10576.0,418.6919,418.8145,418.6824,418.7484,10576.0
2021-08-09 12:35:00,444.09,444.11,444.02,444.11,5147.0,418.7579,418.7767,418.6919,418.7767,5147.0
2021-08-09 12:40:00,444.1,444.1,444.0,444.02,2932.0,418.7673,418.7673,418.673,418.6919,2932.0
2021-08-09 12:45:00,444.04,444.12,444.04,444.12,6773.0,418.7107,418.7862,418.7107,418.7862,6773.0
2021-08-09 12:50:00,444.11,444.15,444.1,444.13,7919.0,418.7767,418.8145,418.7673,418.7956,7919.0
2021-08-09 12:55:00,444.15,444.16,444.06,444.11,23582.0,418.8145,418.8239,418.7296,418.7767,23582.0
2021-08-09 13:00:00,444.12,444.2,444.11,444.16,7697.0,418.7862,418.8616,418.7767,418.8239,7697.0
2021-08-09 13:05:00,444.13,444.18,444.12,444.15,5271.0,418.7956,418.8427,418.7862,418.8145,5271.0
2021-08-09 13:10:00,444.14,444.2,444.12,444.19,7885.0,418.805,418.8616,418.7862,418.8522,7885.0
2021-08-09 13:15:00,444.18,444.22,444.09,444.09,6754.0,418.8427,418.8805,418.7579,418.7579,6754.0
2021-08-09 13:20:00,444.09,444.19,444.04,444.18,13275.0,418.7579,418.8522,418.7107,418.8427,13275.0
2021-08-09 13:25:00,444.18,444.18,444.08,444.09,4747.0,418.8427,418.8427,418.7484,418.7579,4747.0
2021-08-09 13:30:00,444.07,444.07,444.01,444.03,14771.0,418.739,418.739,418.6824,418.7013,14771.0
2021-08-09 13:35:00,444.02,444.16,444.01,444.13,6864.0,418.6919,418.8239,418.6824,418.7956,6864.0
2021-08-09 13:40:00,444.13,444.18,444.1,444.15,9819.0,418.7956,418.8427,418.7673,418.8145,9819.0
2021-08-09 13:45:00,444.15,444.17,444.11,444.13,15969.0,418.8145,418.8333,418.7767,418.7956,15969.0
2021-08-09 13:50:00,444.13,444.17,444.11,444.16,15229.0,418.7956,418.8333,418.7767,418.8239,15229.0
2021-08-09 13:55:00,444.17,444.25,444.17,444.18,17660.0,418.8333,418.9088,418.8333,418.8427,17660.0
2021-08-09 14:00:00,444.18,444.27,444.17,444.25,35199.0,418.8427,418.9276,418.8333,418.9088,35199.0
2021-08-09 14:05:00,444.27,444.28,444.23,444.26,3907.0,418.9276,418.937,418.8899,418.9182,3907.0
2021-08-09 14:10:00,444.26,444.35,444.24,444.29,4653.0,418.9182,419.003,418.8993,418.9465,4653.0
2021-08-09 14:15:00,444.28,444.37,444.28,444.34,5219.0,418.937,419.0219,418.937,418.9936,5219.0
2021-08-09 14:20:00,444.36,444.38,444.34,444.36,2758.0,419.0125,419.0313,418.9936,419.0125,2758.0
2021-08-09 14:25:00,444.38,444.59,444.38,444.58,16386.0,419.0313,419.2294,419.0313,419.2199,16386.0
2021-08-09 14:30:00,444.58,444.68,444.57,444.68,14202.0,419.2199,419.3142,419.2105,419.3142,14202.0
2021-08-09 14:35:00,444.69,444.71,444.63,444.66,19718.0,419.3237,419.3425,419.2671,419.2954,19718.0
2021-08-09 14:40:00,444.64,444.64,444.41,444.45,33819.0,419.2765,419.2765,419.0596,419.0973,33819.0
2021-08-09 14:45:00,444.45,444.5,444.4,444.48,7525.0,419.0973,419.1445,419.0502,419.1256,7525.0
2021-08-09 14:50:00,444.49,444.49,444.39,444.44,10737.0,419.1351,419.1351,419.0408,419.0879,10737.0
2021-08-09 14:55:00,444.44,444.48,444.41,444.43,23648.0,419.0879,419.1256,419.0596,419.0785,23648.0
2021-08-09 15:00:00,444.42,444.48,444.38,444.41,8667.0,419.0691,419.1256,419.0313,419.0596,8667.0
2021-08-09 15:05:00,444.39,444.42,444.33,444.39,7895.0,419.0408,419.0691,418.9842,419.0408,7895.0
2021-08-09 15:10:00,444.39,444.41,444.3,444.4,11148.0,419.0408,419.0596,418.9559,419.0502,11148.0
2021-08-09 15:15:00,444.41,444.45,444.33,444.33,9260.0,419.0596,419.0973,418.9842,418.9842,9260.0
2021-08-09 15:20:00,444.35,444.37,444.16,444.16,9083.0,419.003,419.0219,418.8239,418.8239,9083.0
2021-08-09 15:25:00,444.16,444.28,444.13,444.27,14208.0,418.8239,418.937,418.7956,418.9276,14208.0
2021-08-09 15:30:00,444.25,444.42,444.25,444.4,12326.0,418.9088,419.0691,418.9088,419.0502,12326.0
2021-08-09 15:35:00,444.4,444.58,444.4,444.55,17374.0,419.0502,419.2199,419.0502,419.1916,17374.0
2021-08-09 15:40:00,444.53,444.53,444.24,444.26,13869.0,419.1728,419.1728,418.8993,418.9182,13869.0
2021-08-09 15:45:00,444.27,444.27,444.04,444.06,22473.0,418.9276,418.9276,418.7107,418.7296,22473.0
2021-08-09 15:50:00,444.06,444.13,443.8,443.97,34311.0,418.7296,418.7956,418.4844,418.6447,34311.0
2021-08-09 15:55:00,443.95,444.18,443.93,444.16,37585.0,418.6259,418.8427,418.607,418.8239,37585.0
2021-08-10 09:30:00,444.55,444.58,444.17,444.29,56132.0,419.1916,419.2199,418.8333,418.9465,56132.0
2021-08-10 09:35:00,444.32,444.47,444.23,444.37,21233.0,418.9748,419.1162,418.8899,419.0219,21233.0
2021-08-10 09:40:00,444.4,444.63,444.36,444.63,22416.0,419.0502,419.2671,419.0125,419.2671,22416.0
2021-08-10 09:45:00,444.65,444.73,444.49,444.57,17786.0,419.2859,419.3614,419.1351,419.2105,17786.0
2021-08-10 09:50:00,444.58,444.71,444.55,444.64,11678.0,419.2199,419.3425,419.1916,419.2765,11678.0
2021-08-10 09:55:00,444.65,444.97,444.65,444.82,12833.0,419.2859,419.5877,419.2859,419.4462,12833.0
2021-08-10 10:00:00,444.86,445.02,444.86,444.9,19288.0,419.484,419.6348,419.484,419.5217,19288.0
2021-08-10 10:05:00,444.89,445.07,444.8,445.01,24265.0,419.5122,419.682,419.4274,419.6254,24265.0
2021-08-10 10:10:00,445.01,445.28,444.99,445.25,19894.0,419.6254,419.88,419.6065,419.8517,19894.0
2021-08-10 10:15:00,445.24,445.39,445.11,445.19,28414.0,419.8423,419.9837,419.7197,419.7951,28414.0
2021-08-10 10:20:00,445.15,445.3,445.14,445.28,7416.0,419.7574,419.8989,419.748,419.88,7416.0
2021-08-10 10:25:00,445.33,445.33,445.0,445.03,8364.0,419.9271,419.9271,419.616,419.6443,8364.0
2021-08-10 10:30:00,445.05,445.05,444.27,444.53,32326.0,419.6631,419.6631,418.9276,419.1728,32326.0
2021-08-10 10:35:00,444.53,444.69,444.42,444.59,22487.0,419.1728,419.3237,419.0691,419.2294,22487.0
2021-08-10 10:40:00,444.59,444.59,443.97,444.01,39790.0,419.2294,419.2294,418.6447,418.6824,39790.0
2021-08-10 10:45:00,444.04,444.46,444.04,444.42,25531.0,418.7107,419.1068,418.7107,419.0691,25531.0
2021-08-10 10:50:00,444.37,444.37,443.82,444.07,24695.0,419.0219,419.0219,418.5033,418.739,24695.0
2021-08-10 10:55:00,444.05,444.26,443.98,444.26,16336.0,418.7202,418.9182,418.6542,418.9182,16336.0
2021-08-10 11:00:00,444.22,444.32,443.9,444.26,11717.0,418.8805,418.9748,418.5787,418.9182,11717.0
2021-08-10 11:05:00,444.23,444.34,444.04,444.06,17604.0,418.8899,418.9936,418.7107,418.7296,17604.0
2021-08-10 11:10:00,444.05,444.23,443.95,443.95,39330.0,418.7202,418.8899,418.6259,418.6259,39330.0
2021-08-10 11:15:00,443.95,444.13,443.86,444.04,24780.0,418.6259,418.7956,418.541,418.7107,24780.0
2021-08-10 11:20:00,444.03,444.53,443.99,444.51,18975.0,418.7013,419.1728,418.6636,419.1539,18975.0
2021-08-10 11:25:00,444.53,444.62,444.43,444.58,12487.0,419.1728,419.2576,419.0785,419.2199,12487.0
2021-08-10 11:30:00,444.53,444.56,444.36,444.5,21296.0,419.1728,419.2011,419.0125,419.1445,21296.0
2021-08-10 11:35:00,444.5,444.64,444.49,444.63,10461.0,419.1445,419.2765,419.1351,419.2671,10461.0
2021-08-10 11:40:00,444.65,444.82,444.63,444.82,8939.0,419.2859,419.4462,419.2671,419.4462,8939.0
2021-08-10 11:45:00,444.8,444.96,444.79,444.93,35975.0,419.4274,419.5783,419.4179,419.55,35975.0
2021-08-10 11:50:00,444.91,444.97,444.89,444.92,22426.0,419.5311,419.5877,419.5122,419.5405,22426.0
2021-08-10 11:55:00,444.93,444.99,444.92,444.99,19686.0,419.55,419.6065,419.5405,419.6065,19686.0
2021-08-10 12:00:00,444.99,445.18,444.98,445.02,72322.0,419.6065,419.7857,419.5971,419.6348,72322.0
2021-08-10 12:05:00,445.05,445.08,444.97,444.97,18122.0,419.6631,419.6914,419.5877,419.5877,18122.0
2021-08-10 12:10:00,444.92,444.95,444.87,444.92,8335.0,419.5405,419.5688,419.4934,419.5405,8335.0
2021-08-10 12:15:00,444.96,445.16,444.96,445.13,8170.0,419.5783,419.7668,419.5783,419.7386,8170.0
2021-08-10 12:20:00,445.14,445.22,445.1,445.15,7054.0,419.748,419.8234,419.7103,419.7574,7054.0
2021-08-10 12:25:00,445.17,445.25,445.0,445.0,12094.0,419.7763,419.8517,419.616,419.616,12094.0
2021-08-10 12:30:00,444.98,444.98,444.82,444.84,15940.0,419.5971,419.5971,419.4462,419.4651,15940.0
2021-08-10 12:35:00,444.85,444.97,444.85,444.89,10248.0,419.4745,419.5877,419.4745,419.5122,10248.0
2021-08-10 12:40:00,444.88,444.91,444.79,444.82,10232.0,419.5028,419.5311,419.4179,419.4462,10232.0
2021-08-10 12:45:00,444.86,444.87,444.7,444.81,11129.0,419.484,419.4934,419.3331,419.4368,11129.0
2021-08-10 12:50:00,444.81,444.87,444.77,444.81,5944.0,419.4368,419.4934,419.3991,419.4368,5944.0
2021-08-10 12:55:00,444.79,444.83,444.75,444.83,16232.0,419.4179,419.4557,419.3802,419.4557,16232.0
2021-08-10 13:00:00,444.79,444.91,444.79,444.83,6526.0,419.4179,419.5311,419.4179,419.4557,6526.0
2021-08-10 13:05:00,444.79,444.86,444.78,444.84,2559.0,419.4179,419.484,419.4085,419.4651,2559.0
2021-08-10 13:10:00,444.81,444.85,444.76,444.76,5681.0,419.4368,419.4745,419.3897,419.3897,5681.0
2021-08-10 13:15:00,444.74,444.93,444.74,444.9,4640.0,419.3708,419.55,419.3708,419.5217,4640.0
2021-08-10 13:20:00,444.89,444.89,444.73,444.85,7528.0,419.5122,419.5122,419.3614,419.4745,7528.0
2021-08-10 13:25:00,444.78,444.86,444.67,444.81,7897.0,419.4085,419.484,419.3048,419.4368,7897.0
2021-08-10 13:30:00,444.81,444.94,444.76,444.92,7132.0,419.4368,419.5594,419.3897,419.5405,7132.0
2021-08-10 13:35:00,444.9,444.9,444.84,444.87,4544.0,419.5217,419.5217,419.4651,419.4934,4544.0
2021-08-10 13:40:00,444.86,444.92,444.84,444.85,11259.0,419.484,419.5405,419.4651,419.4745,11259.0
2021-08-10 13:45:00,444.82,444.82,444.45,444.67,25174.0,419.4462,419.4462,419.0973,419.3048,25174.0
2021-08-10 13:50:00,444.64,444.79,444.6,444.73,13920.0,419.2765,419.4179,419.2388,419.3614,13920.0
2021-08-10 13:55:00,444.75,444.9,444.71,444.9,7427.0,419.3802,419.5217,419.3425,419.5217,7427.0
2021-08-10 14:00:00,444.89,445.0,444.65,444.65,28863.0,419.5122,419.616,419.2859,419.2859,28863.0
2021-08-10 14:05:00,444.64,444.68,444.52,444.55,14499.0,419.2765,419.3142,419.1634,419.1916,14499.0
2021-08-10 14:10:00,444.54,444.6,444.42,444.44,51358.0,419.1822,419.2388,419.0691,419.0879,51358.0
2021-08-10 14:15:00,444.45,444.63,444.35,444.62,15228.0,419.0973,419.2671,419.003,419.2576,15228.0
2021-08-10 14:20:00,444.6,444.69,444.5,444.66,19349.0,419.2388,419.3237,419.1445,419.2954,19349.0
2021-08-10 14:25:00,444.67,444.76,444.64,444.73,13940.0,419.3048,419.3897,419.2765,419.3614,13940.0
2021-08-10 14:30:00,444.73,444.8,444.72,444.79,10624.0,419.3614,419.4274,419.3519,419.4179,10624.0
2021-08-10 14:35:00,444.8,444.87,444.75,444.83,26925.0,419.4274,419.4934,419.3802,419.4557,26925.0
2021-08-10 14:40:00,444.83,444.84,444.73,444.76,25558.0,419.4557,419.4651,419.3614,419.3897,25558.0
2021-08-10 14:45:00,444.76,444.85,444.76,444.82,23976.0,419.3897,419.4745,419.3897,419.4462,23976.0
2021-08-10 14:50:00,444.82,444.83,444.71,444.75,19307.0,419.4462,419.4557,419.3425,419.3802,19307.0
2021-08-10 14:55:00,444.75,444.8,444.7,444.8,12515.0,419.3802,419.4274,419.3331,419.4274,12515.0
2021-08-10 15:00:00,444.79,444.83,444.62,444.63,15532.0,419.4179,419.4557,419.2576,419.2671,15532.0
2021-08-10 15:05:00,444.62,444.65,444.53,444.61,15703.0,419.2576,419.2859,419.1728,419.2482,15703.0
2021-08-10 15:10:00,444.6,444.65,444.47,444.58,24043.0,419.2388,419.2859,419.1162,419.2199,24043.0
2021-08-10 15:15:00,444.56,444.62,444.46,444.54,17418.0,419.2011,419.2576,419.1068,419.1822,17418.0
2021-08-10 15:20:00,444.53,444.66,444.51,444.64,12504.0,419.1728,419.2954,419.1539,419.2765,12504.0
2021-08-10 15:25:00,444.64,444.64,444.57,444.63,12666.0,419.2765,419.2765,419.2105,419.2671,12666.0
2021-08-10 15:30:00,444.63,444.65,444.47,444.57,14911.0,419.2671,419.2859,419.1162,419.2105,14911.0
2021-08-10 15:35:00,444.6,444.67,444.4,444.4,30180.0,419.2388,419.3048,419.0502,419.0502,30180.0
2021-08-10 15:40:00,444.41,444.51,444.33,444.39,25815.0,419.0596,419.1539,418.9842,419.0408,25815.0
2021-08-10 15:45:00,444.39,444.42,444.23,444.27,32406.0,419.0408,419.0691,418.8899,418.9276,32406.0
2021-08-10 15:50:00,444.26,444.32,444.16,444.21,34985.0,418.9182,418.9748,418.8239,418.871,34985.0
2021-08-10 15:55:00,444.21,444.61,444.15,444.6,134811.0,418.871,419.2482,418.8145,419.2388,134811.0
2021-08-11 09:30:00,445.78,445.79,445.5,445.5,57380.0,420.3515,420.3609,420.0874,420.0874,57380.0
2021-08-11 09:35:00,445.48,445.61,445.19,445.59,22917.0,420.0686,420.1912,419.7951,420.1723,22917.0
2021-08-11 09:40:00,445.54,445.6,445.35,445.6,21760.0,420.1252,420.1817,419.946,420.1817,21760.0
2021-08-11 09:45:00,445.62,445.84,445.41,445.79,34875.0,420.2006,420.4081,420.0026,420.3609,34875.0
2021-08-11 09:50:00,445.79,445.8,445.62,445.66,19145.0,420.3609,420.3703,420.2006,420.2383,19145.0
2021-08-11 09:55:00,445.66,445.78,445.5,445.51,34492.0,420.2383,420.3515,420.0874,420.0969,34492.0
2021-08-11 10:00:00,445.52,445.71,445.49,445.52,18427.0,420.1063,420.2855,420.078,420.1063,18427.0
2021-08-11 10:05:00,445.53,445.71,445.47,445.7,26641.0,420.1157,420.2855,420.0592,420.276,26641.0
2021-08-11 10:10:00,445.74,445.74,445.47,445.56,27361.0,420.3138,420.3138,420.0592,420.144,27361.0
2021-08-11 10:15:00,445.61,445.63,445.42,445.61,18421.0,420.1912,420.21,420.012,420.1912,18421.0
2021-08-11 10:20:00,445.64,445.64,445.48,445.61,23095.0,420.2195,420.2195,420.0686,420.1912,23095.0
2021-08-11 10:25:00,445.64,445.65,445.55,445.59,82312.0,420.2195,420.2289,420.1346,420.1723,82312.0
2021-08-11 10:30:00,445.58,445.62,445.32,445.38,41692.0,420.1629,420.2006,419.9177,419.9743,41692.0
2021-08-11 10:35:00,445.32,445.48,445.22,445.37,22211.0,419.9177,420.0686,419.8234,419.9649,22211.0
2021-08-11 10:40:00,445.39,445.67,445.36,445.63,30920.0,419.9837,420.2478,419.9554,420.21,30920.0
2021-08-11 10:45:00,445.61,445.67,445.47,445.56,35940.0,420.1912,420.2478,420.0592,420.144,35940.0
2021-08-11 10:50:00,445.56,445.66,445.49,445.56,21638.0,420.144,420.2383,420.078,420.144,21638.0
2021-08-11 10:55:00,445.55,445.56,445.27,445.3,36796.0,420.1346,420.144,419.8706,419.8989,36796.0
2021-08-11 11:00:00,445.32,445.32,444.86,445.04,45398.0,419.9177,419.9177,419.484,419.6537,45398.0
2021-08-11 11:05:00,445.02,445.12,444.9,444.94,44640.0,419.6348,419.7291,419.5217,419.5594,44640.0
2021-08-11 11:10:00,444.98,445.03,444.75,444.93,30015.0,419.5971,419.6443,419.3802,419.55,30015.0
2021-08-11 11:15:00,444.92,445.0,444.67,444.77,41706.0,419.5405,419.616,419.3048,419.3991,41706.0
2021-08-11 11:20:00,444.78,445.09,444.77,445.08,36075.0,419.4085,419.7008,419.3991,419.6914,36075.0
2021-08-11 11:25:00,445.09,445.09,444.85,444.86,13558.0,419.7008,419.7008,419.4745,419.484,13558.0
2021-08-11 11:30:00,444.8,445.04,444.69,444.98,21059.0,419.4274,419.6537,419.3237,419.5971,21059.0
2021-08-11 11:35:00,444.96,445.05,444.88,444.91,41375.0,419.5783,419.6631,419.5028,419.5311,41375.0
2021-08-11 11:40:00,444.9,444.91,444.65,444.71,17270.0,419.5217,419.5311,419.2859,419.3425,17270.0
2021-08-11 11:45:00,444.7,444.79,444.61,444.64,12029.0,419.3331,419.4179,419.2482,419.2765,12029.0
2021-08-11 11:50:00,444.61,444.72,444.57,444.64,51144.0,419.2482,419.3519,419.2105,419.2765,51144.0
2021-08-11 11:55:00,444.64,444.83,444.61,444.71,20077.0,419.2765,419.4557,419.2482,419.3425,20077.0
2021-08-11 12:00:00,444.71,445.01,444.69,445.01,18944.0,419.3425,419.6254,419.3237,419.6254,18944.0
2021-08-11 12:05:00,445.01,445.08,444.88,444.93,17451.0,419.6254,419.6914,419.5028,419.55,17451.0
2021-08-11 12:10:00,444.91,444.93,444.8,444.89,9400.0,419.5311,419.55,419.4274,419.5122,9400.0
2021-08-11 12:15:00,444.89,444.91,444.78,444.83,8037.0,419.5122,419.5311,419.4085,419.4557,8037.0
2021-08-11 12:20:00,444.84,444.91,444.79,444.9,5677.0,419.4651,419.5311,419.4179,419.5217,5677.0
2021-08-11 12:25:00,444.97,445.03,444.88,444.96,8064.0,419.5877,419.6443,419.5028,419.5783,8064.0
2021-08-11 12:30:00,444.93,445.11,444.91,445.09,22468.0,419.55,419.7197,419.5311,419.7008,22468.0
2021-08-11 12:35:00,445.1,445.14,445.07,445.11,10846.0,419.7103,419.748,419.682,419.7197,10846.0
2021-08-11 12:40:00,445.14,445.16,445.06,445.11,12100.0,419.748,419.7668,419.6725,419.7197,12100.0
2021-08-11 12:45:00,445.11,445.17,445.09,445.15,18910.0,419.7197,419.7763,419.7008,419.7574,18910.0
2021-08-11 12:50:00,445.14,445.17,445.07,445.11,9698.0,419.748,419.7763,419.682,419.7197,9698.0
2021-08-11 12:55:00,445.13,445.2,445.11,445.19,10653.0,419.7386,419.8046,419.7197,419.7951,10653.0
2021-08-11 13:00:00,445.21,445.38,445.16,445.3,39890.0,419.814,419.9743,419.7668,419.8989,39890.0
2021-08-11 13:05:00,445.3,445.4,445.25,445.39,17364.0,419.8989,419.9932,419.8517,419.9837,17364.0
2021-08-11 13:10:00,445.4,445.44,445.31,445.35,26758.0,419.9932,420.0309,419.9083,419.946,26758.0
2021-08-11 13:15:00,445.36,445.36,445.21,445.27,11509.0,419.9554,419.9554,419.814,419.8706,11509.0
2021-08-11 13:20:00,445.28,445.32,445.23,445.32,12461.0,419.88,419.9177,419.8329,419.9177,12461.0
2021-08-11 13:25:00,445.35,445.41,445.3,445.37,24275.0,419.946,420.0026,419.8989,419.9649,24275.0
2021-08-11 13:30:00,445.37,445.42,445.25,445.28,20682.0,419.9649,420.012,419.8517,419.88,20682.0
2021-08-11 13:35:00,445.28,445.29,445.1,445.11,29130.0,419.88,419.8894,419.7103,419.7197,29130.0
2021-08-11 13:40:00,445.11,445.28,445.11,445.21,26507.0,419.7197,419.88,419.7197,419.814,26507.0
2021-08-11 13:45:00,445.22,445.37,445.22,445.27,25092.0,419.8234,419.9649,419.8234,419.8706,25092.0
2021-08-11 13:50:00,445.27,445.38,445.24,445.38,24385.0,419.8706,419.9743,419.8423,419.9743,24385.0
2021-08-11 13:55:00,445.38,445.4,445.29,445.32,28787.0,419.9743,419.9932,419.8894,419.9177,28787.0
2021-08-11 14:00:00,445.31,445.32,445.21,445.3,20640.0,419.9083,419.9177,419.814,419.8989,20640.0
2021-08-11 14:05:00,445.29,445.44,445.26,445.42,33150.0,419.8894,420.0309,419.8611,420.012,33150.0
2021-08-11 14:10:00,445.42,445.42,445.32,445.35,39263.0,420.012,420.012,419.9177,419.946,39263.0
2021-08-11 14:15:00,445.35,445.36,445.18,445.18,10580.0,419.946,419.9554,419.7857,419.7857,10580.0
2021-08-11 14:20:00,445.19,445.24,445.07,445.11,17854.0,419.7951,419.8423,419.682,419.7197,17854.0
2021-08-11 14:25:00,445.13,445.23,445.08,445.23,21053.0,419.7386,419.8329,419.6914,419.8329,21053.0
2021-08-11 14:30:00,445.26,445.36,445.26,445.31,11737.0,419.8611,419.9554,419.8611,419.9083,11737.0
2021-08-11 14:35:00,445.31,445.38,445.31,445.35,22468.0,419.9083,419.9743,419.9083,419.946,22468.0
2021-08-11 14:40:00,445.34,445.43,445.31,445.31,11359.0,419.9366,420.0214,419.9083,419.9083,11359.0
2021-08-11 14:45:00,445.31,445.33,445.28,445.33,15284.0,419.9083,419.9271,419.88,419.9271,15284.0
2021-08-11 14:50:00,445.32,445.34,445.26,445.29,14771.0,419.9177,419.9366,419.8611,419.8894,14771.0
2021-08-11 14:55:00,445.27,445.37,445.27,445.33,13517.0,419.8706,419.9649,419.8706,419.9271,13517.0
2021-08-11 15:00:00,445.35,445.43,445.34,445.41,13823.0,419.946,420.0214,419.9366,420.0026,13823.0
2021-08-11 15:05:00,445.41,445.55,445.38,445.54,33266.0,420.0026,420.1346,419.9743,420.1252,33266.0
2021-08-11 15:10:00,445.55,445.62,445.52,445.58,28699.0,420.1346,420.2006,420.1063,420.1629,28699.0
2021-08-11 15:15:00,445.59,445.59,445.47,445.56,38002.0,420.1723,420.1723,420.0592,420.144,38002.0
2021-08-11 15:20:00,445.57,445.66,445.54,445.65,39143.0,420.1535,420.2383,420.1252,420.2289,39143.0
2021-08-11 15:25:00,445.65,445.7,445.63,445.63,25282.0,420.2289,420.276,420.21,420.21,25282.0
2021-08-11 15:30:00,445.64,445.68,445.55,445.63,27562.0,420.2195,420.2572,420.1346,420.21,27562.0
2021-08-11 15:35:00,445.62,445.62,445.44,445.47,71980.0,420.2006,420.2006,420.0309,420.0592,71980.0
2021-08-11 15:40:00,445.45,445.49,445.33,445.35,53474.0,420.0403,420.078,419.9271,419.946,53474.0
2021-08-11 15:45:00,445.36,445.57,445.33,445.54,47074.0,419.9554,420.1535,419.9271,420.1252,47074.0
2021-08-11 15:50:00,445.5,445.63,445.33,445.45,69517.0,420.0874,420.21,419.9271,420.0403,69517.0
2021-08-11 15:55:00,445.46,445.71,445.42,445.68,135597.0,420.0497,420.2855,420.012,420.2572,135597.0
2021-08-12 09:30:00,445.6,445.6,445.08,445.27,47666.0,420.1817,420.1817,419.6914,419.8706,47666.0
2021-08-12 09:35:00,445.25,445.25,444.98,445.1,40190.0,419.8517,419.8517,419.5971,419.7103,40190.0
2021-08-12 09:40:00,445.1,445.28,445.03,445.15,19228.0,419.7103,419.88,419.6443,419.7574,19228.0
2021-08-12 09:45:00,445.14,445.32,445.07,445.16,41501.0,419.748,419.9177,419.682,419.7668,41501.0
2021-08-12 09:50:00,445.2,445.21,444.86,444.87,42962.0,419.8046,419.814,419.484,419.4934,42962.0
2021-08-12 09:55:00,444.84,445.1,444.84,445.04,30826.0,419.4651,419.7103,419.4651,419.6537,30826.0
2021-08-12 10:00:00,445.08,445.08,444.65,444.86,41562.0,419.6914,419.6914,419.2859,419.484,41562.0
2021-08-12 10:05:00,444.86,444.86,444.63,444.71,27093.0,419.484,419.484,419.2671,419.3425,27093.0
2021-08-12 10:10:00,444.73,445.01,444.67,445.0,23764.0,419.3614,419.6254,419.3048,419.616,23764.0
2021-08-12 10:15:00,445.0,445.19,444.93,445.15,24309.0,419.616,419.7951,419.55,419.7574,24309.0
2021-08-12 10:20:00,445.21,445.28,445.15,445.23,27261.0,419.814,419.88,419.7574,419.8329,27261.0
2021-08-12 10:25:00,445.28,445.38,445.18,445.36,28633.0,419.88,419.9743,419.7857,419.9554,28633.0
2021-08-12 10:30:00,445.39,445.46,445.32,445.38,27092.0,419.9837,420.0497,419.9177,419.9743,27092.0
2021-08-12 10:35:00,445.42,445.44,445.31,445.39,24437.0,420.012,420.0309,419.9083,419.9837,24437.0
2021-08-12 10:40:00,445.42,445.5,445.38,445.44,19402.0,420.012,420.0874,419.9743,420.0309,19402.0
2021-08-12 10:45:00,445.42,445.51,445.36,445.51,15821.0,420.012,420.0969,419.9554,420.0969,15821.0
2021-08-12 10:50:00,445.54,445.7,445.54,445.67,33577.0,420.1252,420.276,420.1252,420.2478,33577.0
2021-08-12 10:55:00,445.65,445.71,445.61,445.71,22557.0,420.2289,420.2855,420.1912,420.2855,22557.0
2021-08-12 11:00:00,445.7,445.7,445.45,445.46,27177.0,420.276,420.276,420.0403,420.0497,27177.0
2021-08-12 11:05:00,445.47,445.52,445.36,445.45,22933.0,420.0592,420.1063,419.9554,420.0403,22933.0
2021-08-12 11:10:00,445.42,445.46,445.32,445.34,49740.0,420.012,420.0497,419.9177,419.9366,49740.0
2021-08-12 11:15:00,445.35,445.58,445.33,445.57,27079.0,419.946,420.1629,419.9271,420.1535,27079.0
2021-08-12 11:20:00,445.57,445.65,445.55,445.63,29664.0,420.1535,420.2289,420.1346,420.21,29664.0
2021-08-12 11:25:00,445.62,445.82,445.62,445.71,37948.0,420.2006,420.3892,420.2006,420.2855,37948.0
2021-08-12 11:30:00,445.72,445.91,445.61,445.83,32429.0,420.2949,420.4741,420.1912,420.3986,32429.0
2021-08-12 11:35:00,445.82,445.91,445.76,445.88,22897.0,420.3892,420.4741,420.3326,420.4458,22897.0
2021-08-12 11:40:00,445.88,445.93,445.86,445.87,30405.0,420.4458,420.4929,420.4269,420.4363,30405.0
2021-08-12 11:45:00,445.85,445.88,445.82,445.86,23645.0,420.4175,420.4458,420.3892,420.4269,23645.0
2021-08-12 11:50:00,445.85,446.06,445.8,445.98,32837.0,420.4175,420.6155,420.3703,420.5401,32837.0
2021-08-12 11:55:00,445.97,446.0,445.82,445.82,37195.0,420.5306,420.5589,420.3892,420.3892,37195.0
2021-08-12 12:00:00,445.83,446.0,445.83,445.88,67486.0,420.3986,420.5589,420.3986,420.4458,67486.0
2021-08-12 12:05:00,445.86,446.13,445.86,446.11,38556.0,420.4269,420.6815,420.4269,420.6627,38556.0
2021-08-12 12:10:00,446.13,446.31,446.04,446.27,21549.0,420.6815,420.8512,420.5966,420.8135,21549.0
2021-08-12 12:15:00,446.25,446.25,446.0,446.12,30487.0,420.7947,420.7947,420.5589,420.6721,30487.0
2021-08-12 12:20:00,446.13,446.14,446.06,446.11,21269.0,420.6815,420.6909,420.6155,420.6627,21269.0
2021-08-12 12:25:00,446.12,446.28,446.12,446.26,20018.0,420.6721,420.823,420.6721,420.8041,20018.0
2021-08-12 12:30:00,446.26,446.35,446.25,446.33,11404.0,420.8041,420.889,420.7947,420.8701,11404.0
2021-08-12 12:35:00,446.34,446.39,446.29,446.34,10019.0,420.8795,420.9267,420.8324,420.8795,10019.0
2021-08-12 12:40:00,446.33,446.33,446.25,446.28,19107.0,420.8701,420.8701,420.7947,420.823,19107.0
2021-08-12 12:45:00,446.29,446.37,446.26,446.33,16237.0,420.8324,420.9078,420.8041,420.8701,16237.0
2021-08-12 12:50:00,446.32,446.37,446.27,446.27,26556.0,420.8607,420.9078,420.8135,420.8135,26556.0
2021-08-12 12:55:00,446.28,446.32,446.22,446.29,20158.0,420.823,420.8607,420.7664,420.8324,20158.0
2021-08-12 13:00:00,446.27,446.29,446.11,446.22,34355.0,420.8135,420.8324,420.6627,420.7664,34355.0
2021-08-12 13:05:00,446.23,446.24,446.13,446.21,22626.0,420.7758,420.7852,420.6815,420.7569,22626.0
2021-08-12 13:10:00,446.19,446.2,446.12,446.15,11679.0,420.7381,420.7475,420.6721,420.7004,11679.0
2021-08-12 13:15:00,446.15,446.23,446.08,446.13,13046.0,420.7004,420.7758,420.6344,420.6815,13046.0
2021-08-12 13:20:00,446.13,446.28,446.11,446.2,12994.0,420.6815,420.823,420.6627,420.7475,12994.0
2021-08-12 13:25:00,446.21,446.27,446.19,446.27,29759.0,420.7569,420.8135,420.7381,420.8135,29759.0
2021-08-12 13:30:00,446.24,446.32,446.24,446.32,17082.0,420.7852,420.8607,420.7852,420.8607,17082.0
2021-08-12 13:35:00,446.31,446.35,446.29,446.34,18189.0,420.8512,420.889,420.8324,420.8795,18189.0
2021-08-12 13:40:00,446.35,446.44,446.3,446.32,21999.0,420.889,420.9738,420.8418,420.8607,21999.0
2021-08-12 13:45:00,446.33,446.33,446.28,446.28,8924.0,420.8701,420.8701,420.823,420.823,8924.0
2021-08-12 13:50:00,446.28,446.39,446.24,446.39,20052.0,420.823,420.9267,420.7852,420.9267,20052.0
2021-08-12 13:55:00,446.39,446.43,446.3,446.31,21150.0,420.9267,420.9644,420.8418,420.8512,21150.0
2021-08-12 14:00:00,446.33,446.34,446.23,446.32,17304.0,420.8701,420.8795,420.7758,420.8607,17304.0
2021-08-12 14:05:00,446.35,446.4,446.33,446.38,13345.0,420.889,420.9361,420.8701,420.9173,13345.0
2021-08-12 14:10:00,446.38,446.43,446.38,446.43,20011.0,420.9173,420.9644,420.9173,420.9644,20011.0
2021-08-12 14:15:00,446.43,446.56,446.42,446.56,19663.0,420.9644,421.087,420.955,421.087,19663.0
2021-08-12 14:20:00,446.55,446.59,446.52,446.52,26096.0,421.0776,421.1153,421.0493,421.0493,26096.0
2021-08-12 14:25:00,446.49,446.55,446.41,446.52,30656.0,421.021,421.0776,420.9455,421.0493,30656.0
2021-08-12 14:30:00,446.52,446.63,446.49,446.58,29108.0,421.0493,421.153,421.021,421.1058,29108.0
2021-08-12 14:35:00,446.59,446.68,446.59,446.68,17963.0,421.1153,421.2001,421.1153,421.2001,17963.0
2021-08-12 14:40:00,446.67,446.69,446.57,446.6,25878.0,421.1907,421.2096,421.0964,421.1247,25878.0
2021-08-12 14:45:00,446.62,446.68,446.62,446.66,18821.0,421.1436,421.2001,421.1436,421.1813,18821.0
2021-08-12 14:50:00,446.67,446.76,446.64,446.76,27441.0,421.1907,421.2756,421.1624,421.2756,27441.0
2021-08-12 14:55:00,446.78,446.85,446.76,446.8,21194.0,421.2944,421.3604,421.2756,421.3133,21194.0
2021-08-12 15:00:00,446.81,446.89,446.81,446.83,19729.0,421.3227,421.3982,421.3227,421.3416,19729.0
2021-08-12 15:05:00,446.82,447.0,446.82,446.93,31144.0,421.3322,421.5019,421.3322,421.4359,31144.0
2021-08-12 15:10:00,446.91,446.94,446.86,446.92,29117.0,421.417,421.4453,421.3699,421.4264,29117.0
2021-08-12 15:15:00,446.92,446.95,446.86,446.94,21533.0,421.4264,421.4547,421.3699,421.4453,21533.0
2021-08-12 15:20:00,446.94,447.03,446.92,446.92,41974.0,421.4453,421.5302,421.4264,421.4264,41974.0
2021-08-12 15:25:00,446.92,447.01,446.85,446.98,33085.0,421.4264,421.5113,421.3604,421.483,33085.0
2021-08-12 15:30:00,446.98,447.03,446.87,447.03,26199.0,421.483,421.5302,421.3793,421.5302,26199.0
2021-08-12 15:35:00,447.04,447.17,447.0,447.16,43651.0,421.5396,421.6622,421.5019,421.6528,43651.0
2021-08-12 15:40:00,447.16,447.21,446.96,446.98,58618.0,421.6528,421.6999,421.4642,421.483,58618.0
2021-08-12 15:45:00,446.97,447.01,446.89,446.97,31168.0,421.4736,421.5113,421.3982,421.4736,31168.0
2021-08-12 15:50:00,446.94,447.19,446.73,447.16,93684.0,421.4453,421.681,421.2473,421.6528,93684.0
2021-08-12 15:55:00,447.15,447.18,446.8,446.99,738159.0,421.6433,421.6716,421.3133,421.4925,738159.0
2021-08-13 09:30:00,447.53,447.59,447.24,447.3,84174.0,422.0017,422.0582,421.7282,421.7848,84174.0
2021-08-13 09:35:00,447.35,447.4,447.09,447.3,91620.0,421.8319,421.8791,421.5868,421.7848,91620.0
2021-08-13 09:40:00,447.35,447.53,447.35,447.44,22898.0,421.8319,422.0017,421.8319,421.9168,22898.0
2021-08-13 09:45:00,447.45,447.8,447.45,447.74,28156.0,421.9262,422.2563,421.9262,422.1997,28156.0
2021-08-13 09:50:00,447.73,447.75,447.43,447.6,22831.0,422.1902,422.2091,421.9074,422.0677,22831.0
2021-08-13 09:55:00,447.55,447.68,447.46,447.46,13102.0,422.0205,422.1431,421.9356,421.9356,13102.0
2021-08-13 10:00:00,447.45,447.5,447.04,447.27,24272.0,421.9262,421.9734,421.5396,421.7565,24272.0
2021-08-13 10:05:00,447.25,447.36,447.17,447.24,24743.0,421.7376,421.8413,421.6622,421.7282,24743.0
2021-08-13 10:10:00,447.26,447.39,447.14,447.28,11142.0,421.7471,421.8696,421.6339,421.7659,11142.0
2021-08-13 10:15:00,447.31,447.68,447.3,447.58,17979.0,421.7942,422.1431,421.7848,422.0488,17979.0
2021-08-13 10:20:00,447.64,447.77,447.62,447.62,16549.0,422.1054,422.228,422.0865,422.0865,16549.0
2021-08-13 10:25:00,447.6,447.6,447.25,447.34,16270.0,422.0677,422.0677,421.7376,421.8225,16270.0
2021-08-13 10:30:00,447.38,447.5,447.34,447.45,8724.0,421.8602,421.9734,421.8225,421.9262,8724.0
2021-08-13 10:35:00,447.45,447.45,447.27,447.29,9970.0,421.9262,421.9262,421.7565,421.7753,9970.0
2021-08-13 10:40:00,447.31,447.31,447.21,447.22,5179.0,421.7942,421.7942,421.6999,421.7093,5179.0
2021-08-13 10:45:00,447.29,447.49,447.26,447.42,10436.0,421.7753,421.9639,421.7471,421.8979,10436.0
2021-08-13 10:50:00,447.42,447.47,447.29,447.31,4943.0,421.8979,421.9451,421.7753,421.7942,4943.0
2021-08-13 10:55:00,447.29,447.44,447.29,447.4,10640.0,421.7753,421.9168,421.7753,421.8791,10640.0
2021-08-13 11:00:00,447.41,447.53,447.4,447.49,7593.0,421.8885,422.0017,421.8791,421.9639,7593.0
2021-08-13 11:05:00,447.48,447.5,447.32,447.39,11114.0,421.9545,421.9734,421.8036,421.8696,11114.0
2021-08-13 11:10:00,447.38,447.61,447.37,447.57,8493.0,421.8602,422.0771,421.8508,422.0394,8493.0
2021-08-13 11:15:00,447.61,447.64,447.5,447.55,11432.0,422.0771,422.1054,421.9734,422.0205,11432.0
2021-08-13 11:20:00,447.52,447.55,447.43,447.44,18862.0,421.9922,422.0205,421.9074,421.9168,18862.0
2021-08-13 11:25:00,447.44,447.54,447.42,447.54,13072.0,421.9168,422.0111,421.8979,422.0111,13072.0
2021-08-13 11:30:00,447.56,447.56,447.46,447.46,9313.0,422.0299,422.0299,421.9356,421.9356,9313.0
2021-08-13 11:35:00,447.46,447.49,447.35,447.41,24054.0,421.9356,421.9639,421.8319,421.8885,24054.0
2021-08-13 11:40:00,447.41,447.57,447.36,447.52,10502.0,421.8885,422.0394,421.8413,421.9922,10502.0
2021-08-13 11:45:00,447.53,447.55,447.44,447.45,5782.0,422.0017,422.0205,421.9168,421.9262,5782.0
2021-08-13 11:50:00,447.46,447.47,447.4,447.41,3626.0,421.9356,421.9451,421.8791,421.8885,3626.0
2021-08-13 11:55:00,447.42,447.46,447.39,447.46,5889.0,421.8979,421.9356,421.8696,421.9356,5889.0
2021-08-13 12:00:00,447.46,447.54,447.46,447.49,11497.0,421.9356,422.0111,421.9356,421.9639,11497.0
2021-08-13 12:05:00,447.51,447.56,447.47,447.56,6007.0,421.9828,422.0299,421.9451,422.0299,6007.0
2021-08-13 12:10:00,447.49,447.55,447.49,447.52,7766.0,421.9639,422.0205,421.9639,421.9922,7766.0
2021-08-13 12:15:00,447.52,447.52,447.43,447.44,17620.0,421.9922,421.9922,421.9074,421.9168,17620.0
2021-08-13 12:20:00,447.41,447.49,447.4,447.44,13760.0,421.8885,421.9639,421.8791,421.9168,13760.0
2021-08-13 12:25:00,447.44,447.46,447.41,447.44,16625.0,421.9168,421.9356,421.8885,421.9168,16625.0
2021-08-13 12:30:00,447.44,447.5,447.32,447.34,8770.0,421.9168,421.9734,421.8036,421.8225,8770.0
2021-08-13 12:35:00,447.34,447.37,447.32,447.34,9871.0,421.8225,421.8508,421.8036,421.8225,9871.0
2021-08-13 12:40:00,447.34,447.37,447.32,447.36,5967.0,421.8225,421.8508,421.8036,421.8413,5967.0
2021-08-13 12:45:00,447.38,447.44,447.37,447.39,5324.0,421.8602,421.9168,421.8508,421.8696,5324.0
2021-08-13 12:50:00,447.4,447.48,447.38,447.47,11328.0,421.8791,421.9545,421.8602,421.9451,11328.0
2021-08-13 12:55:00,447.49,447.56,447.48,447.51,13385.0,421.9639,422.0299,421.9545,421.9828,13385.0
2021-08-13 13:00:00,447.52,447.53,447.42,447.42,35567.0,421.9922,422.0017,421.8979,421.8979,35567.0
2021-08-13 13:05:00,447.44,447.44,447.37,447.42,6538.0,421.9168,421.9168,421.8508,421.8979,6538.0
2021-08-13 13:10:00,447.44,447.47,447.39,447.47,6376.0,421.9168,421.9451,421.8696,421.9451,6376.0
2021-08-13 13:15:00,447.48,447.56,447.48,447.56,10273.0,421.9545,422.0299,421.9545,422.0299,10273.0
2021-08-13 13:20:00,447.54,447.54,447.48,447.49,14929.0,422.0111,422.0111,421.9545,421.9639,14929.0
2021-08-13 13:25:00,447.49,447.55,447.49,447.54,5939.0,421.9639,422.0205,421.9639,422.0111,5939.0
2021-08-13 13:30:00,447.52,447.56,447.5,447.52,16600.0,421.9922,422.0299,421.9734,421.9922,16600.0
2021-08-13 13:35:00,447.51,447.59,447.51,447.58,18015.0,421.9828,422.0582,421.9828,422.0488,18015.0
2021-08-13 13:40:00,447.58,447.75,447.58,447.68,34699.0,422.0488,422.2091,422.0488,422.1431,34699.0
2021-08-13 13:45:00,447.67,447.75,447.63,447.67,44425.0,422.1337,422.2091,422.0959,422.1337,44425.0
2021-08-13 13:50:00,447.68,447.68,447.58,447.68,45294.0,422.1431,422.1431,422.0488,422.1431,45294.0
2021-08-13 13:55:00,447.67,447.68,447.62,447.68,32413.0,422.1337,422.1431,422.0865,422.1431,32413.0
2021-08-13 14:00:00,447.66,447.69,447.56,447.67,46297.0,422.1242,422.1525,422.0299,422.1337,46297.0
2021-08-13 14:05:00,447.67,447.67,447.59,447.67,37444.0,422.1337,422.1337,422.0582,422.1337,37444.0
2021-08-13 14:10:00,447.67,447.69,447.63,447.68,29514.0,422.1337,422.1525,422.0959,422.1431,29514.0
2021-08-13 14:15:00,447.68,447.69,447.63,447.64,11828.0,422.1431,422.1525,422.0959,422.1054,11828.0
2021-08-13 14:20:00,447.64,447.64,447.56,447.59,8752.0,422.1054,422.1054,422.0299,422.0582,8752.0
2021-08-13 14:25:00,447.57,447.61,447.55,447.57,11026.0,422.0394,422.0771,422.0205,422.0394,11026.0
2021-08-13 14:30:00,447.57,447.57,447.49,447.49,10862.0,422.0394,422.0394,421.9639,421.9639,10862.0
2021-08-13 14:35:00,447.5,447.51,447.39,447.4,28391.0,421.9734,421.9828,421.8696,421.8791,28391.0
2021-08-13 14:40:00,447.39,447.4,447.16,447.25,20439.0,421.8696,421.8791,421.6528,421.7376,20439.0
2021-08-13 14:45:00,447.25,447.4,447.19,447.33,10661.0,421.7376,421.8791,421.681,421.8131,10661.0
2021-08-13 14:50:00,447.32,447.35,447.28,447.34,10152.0,421.8036,421.8319,421.7659,421.8225,10152.0
2021-08-13 14:55:00,447.33,447.42,447.31,447.39,34252.0,421.8131,421.8979,421.7942,421.8696,34252.0
2021-08-13 15:00:00,447.39,447.45,447.35,447.42,11197.0,421.8696,421.9262,421.8319,421.8979,11197.0
2021-08-13 15:05:00,447.42,447.53,447.41,447.52,8681.0,421.8979,422.0017,421.8885,421.9922,8681.0
2021-08-13 15:10:00,447.52,447.56,447.45,447.56,14279.0,421.9922,422.0299,421.9262,422.0299,14279.0
2021-08-13 15:15:00,447.56,447.57,447.47,447.52,12291.0,422.0299,422.0394,421.9451,421.9922,12291.0
2021-08-13 15:20:00,447.52,447.6,447.52,447.54,15353.0,421.9922,422.0677,421.9922,422.0111,15353.0
2021-08-13 15:25:00,447.54,447.54,447.39,447.42,16365.0,422.0111,422.0111,421.8696,421.8979,16365.0
2021-08-13 15:30:00,447.42,447.42,447.28,447.31,13350.0,421.8979,421.8979,421.7659,421.7942,13350.0
2021-08-13 15:35:00,447.32,447.61,447.32,447.59,17826.0,421.8036,422.0771,421.8036,422.0582,17826.0
2021-08-13 15:40:00,447.59,447.63,447.49,447.51,16078.0,422.0582,422.0959,421.9639,421.9828,16078.0
2021-08-13 15:45:00,447.51,447.64,447.51,447.57,16670.0,421.9828,422.1054,421.9828,422.0394,16670.0
2021-08-13 15:50:00,447.59,447.7,447.38,447.42,48644.0,422.0582,422.162,421.8602,421.8979,48644.0
2021-08-13 15:55:00,447.44,447.88,447.3,447.88,87416.0,421.9168,422.3317,421.7848,422.3317,87416.0
2021-08-16 09:30:00,446.51,446.68,445.98,446.01,127495.0,421.0398,421.2001,420.5401,420.5684,127495.0
2021-08-16 09:35:00,445.97,446.1,445.8,446.1,44725.0,420.5306,420.6532,420.3703,420.6532,44725.0
2021-08-16 09:40:00,446.07,446.13,445.78,445.89,25221.0,420.6249,420.6815,420.3515,420.4552,25221.0
2021-08-16 09:45:00,445.98,445.99,445.41,445.56,50843.0,420.5401,420.5495,420.0026,420.144,50843.0
2021-08-16 09:50:00,445.6,445.6,445.16,445.18,37455.0,420.1817,420.1817,419.7668,419.7857,37455.0
2021-08-16 09:55:00,445.11,445.51,445.06,445.32,18018.0,419.7197,420.0969,419.6725,419.9177,18018.0
2021-08-16 10:00:00,445.31,445.62,445.11,445.6,27167.0,419.9083,420.2006,419.7197,420.1817,27167.0
2021-08-16 10:05:00,445.55,445.98,445.48,445.82,18925.0,420.1346,420.5401,420.0686,420.3892,18925.0
2021-08-16 10:10:00,445.82,446.07,445.77,445.87,26457.0,420.3892,420.6249,420.342,420.4363,26457.0
2021-08-16 10:15:00,445.84,445.9,445.22,445.22,22298.0,420.4081,420.4646,419.8234,419.8234,22298.0
2021-08-16 10:20:00,445.24,445.36,445.1,445.19,15085.0,419.8423,419.9554,419.7103,419.7951,15085.0
2021-08-16 10:25:00,445.18,445.2,444.86,445.02,39087.0,419.7857,419.8046,419.484,419.6348,39087.0
2021-08-16 10:30:00,444.93,445.34,444.83,445.05,35409.0,419.55,419.9366,419.4557,419.6631,35409.0
2021-08-16 10:35:00,445.05,445.42,445.01,445.24,18050.0,419.6631,420.012,419.6254,419.8423,18050.0
2021-08-16 10:40:00,445.3,445.44,445.2,445.28,133033.0,419.8989,420.0309,419.8046,419.88,133033.0
2021-08-16 10:45:00,445.28,445.39,445.08,445.32,18504.0,419.88,419.9837,419.6914,419.9177,18504.0
2021-08-16 10:50:00,445.3,445.3,444.87,445.07,156315.0,419.8989,419.8989,419.4934,419.682,156315.0
2021-08-16 10:55:00,445.06,445.16,444.87,445.06,137650.0,419.6725,419.7668,419.4934,419.6725,137650.0
2021-08-16 11:00:00,445.06,445.48,445.02,445.24,20533.0,419.6725,420.0686,419.6348,419.8423,20533.0
2021-08-16 11:05:00,445.19,445.41,445.1,445.28,18370.0,419.7951,420.0026,419.7103,419.88,18370.0
2021-08-16 11:10:00,445.22,445.42,445.19,445.38,14072.0,419.8234,420.012,419.7951,419.9743,14072.0
2021-08-16 11:15:00,445.44,445.7,445.44,445.59,29804.0,420.0309,420.276,420.0309,420.1723,29804.0
2021-08-16 11:20:00,445.6,445.77,445.48,445.51,36734.0,420.1817,420.342,420.0686,420.0969,36734.0
2021-08-16 11:25:00,445.54,445.71,445.54,445.69,20361.0,420.1252,420.2855,420.1252,420.2666,20361.0
2021-08-16 11:30:00,445.68,446.06,445.64,446.06,27518.0,420.2572,420.6155,420.2195,420.6155,27518.0
2021-08-16 11:35:00,446.11,446.24,446.05,446.09,32618.0,420.6627,420.7852,420.6061,420.6438,32618.0
2021-08-16 11:40:00,446.11,446.29,446.11,446.2,19540.0,420.6627,420.8324,420.6627,420.7475,19540.0
2021-08-16 11:45:00,446.2,446.32,446.16,446.2,23507.0,420.7475,420.8607,420.7098,420.7475,23507.0
2021-08-16 11:50:00,446.24,446.25,446.14,446.14,24149.0,420.7852,420.7947,420.6909,420.6909,24149.0
2021-08-16 11:55:00,446.16,446.19,446.06,446.11,13817.0,420.7098,420.7381,420.6155,420.6627,13817.0
2021-08-16 12:00:00,446.13,446.34,446.07,446.29,8527.0,420.6815,420.8795,420.6249,420.8324,8527.0
2021-08-16 12:05:00,446.35,446.43,446.24,446.33,15363.0,420.889,420.9644,420.7852,420.8701,15363.0
2021-08-16 12:10:00,446.34,446.46,446.3,446.42,14436.0,420.8795,420.9927,420.8418,420.955,14436.0
2021-08-16 12:15:00,446.44,446.51,446.4,446.4,11619.0,420.9738,421.0398,420.9361,420.9361,11619.0
2021-08-16 12:20:00,446.39,446.59,446.39,446.58,15320.0,420.9267,421.1153,420.9267,421.1058,15320.0
2021-08-16 12:25:00,446.57,446.58,446.38,446.43,7722.0,421.0964,421.1058,420.9173,420.9644,7722.0
2021-08-16 12:30:00,446.41,446.52,446.27,446.27,15286.0,420.9455,421.0493,420.8135,420.8135,15286.0
2021-08-16 12:35:00,446.26,446.42,446.24,446.31,12479.0,420.8041,420.955,420.7852,420.8512,12479.0
2021-08-16 12:40:00,446.33,446.5,446.31,446.46,11270.0,420.8701,421.0304,420.8512,420.9927,11270.0
2021-08-16 12:45:00,446.52,446.67,446.5,446.67,8465.0,421.0493,421.1907,421.0304,421.1907,8465.0
2021-08-16 12:50:00,446.65,446.85,446.65,446.84,10815.0,421.1718,421.3604,421.1718,421.351,10815.0
2021-08-16 12:55:00,446.86,446.86,446.76,446.85,9549.0,421.3699,421.3699,421.2756,421.3604,9549.0
2021-08-16 13:00:00,446.87,446.87,446.75,446.87,18646.0,421.3793,421.3793,421.2661,421.3793,18646.0
2021-08-16 13:05:00,446.86,446.98,446.82,446.97,12764.0,421.3699,421.483,421.3322,421.4736,12764.0
2021-08-16 13:10:00,446.96,446.96,446.85,446.92,16313.0,421.4642,421.4642,421.3604,421.4264,16313.0
2021-08-16 13:15:00,446.9,446.94,446.84,446.89,7907.0,421.4076,421.4453,421.351,421.3982,7907.0
2021-08-16 13:20:00,446.9,446.97,446.8,446.94,8703.0,421.4076,421.4736,421.3133,421.4453,8703.0
2021-08-16 13:25:00,446.92,447.22,446.92,447.11,23995.0,421.4264,421.7093,421.4264,421.6056,23995.0
2021-08-16 13:30:00,447.13,447.33,447.09,447.31,26650.0,421.6245,421.8131,421.5868,421.7942,26650.0
2021-08-16 13:35:00,447.32,447.44,447.3,447.39,23945.0,421.8036,421.9168,421.7848,421.8696,23945.0
2021-08-16 13:40:00,447.42,447.52,447.41,447.48,19640.0,421.8979,421.9922,421.8885,421.9545,19640.0
2021-08-16 13:45:00,447.49,447.51,447.36,447.46,25242.0,421.9639,421.9828,421.8413,421.9356,25242.0
2021-08-16 13:50:00,447.45,447.56,447.45,447.5,11046.0,421.9262,422.0299,421.9262,421.9734,11046.0
2021-08-16 13:55:00,447.5,447.62,447.5,447.6,14519.0,421.9734,422.0865,421.9734,422.0677,14519.0
2021-08-16 14:00:00,447.6,447.6,447.5,447.56,10342.0,422.0677,422.0677,421.9734,422.0299,10342.0
2021-08-16 14:05:00,447.59,447.92,447.56,447.82,25924.0,422.0582,422.3694,422.0299,422.2751,25924.0
2021-08-16 14:10:00,447.83,447.94,447.8,447.86,13472.0,422.2845,422.3883,422.2563,422.3128,13472.0
2021-08-16 14:15:00,447.85,447.92,447.85,447.87,13297.0,422.3034,422.3694,422.3034,422.3223,13297.0
2021-08-16 14:20:00,447.87,447.91,447.81,447.81,17774.0,422.3223,422.36,422.2657,422.2657,17774.0
2021-08-16 14:25:00,447.8,447.8,447.66,447.68,15013.0,422.2563,422.2563,422.1242,422.1431,15013.0
2021-08-16 14:30:00,447.7,447.92,447.7,447.9,16972.0,422.162,422.3694,422.162,422.3505,16972.0
2021-08-16 14:35:00,447.88,447.88,447.73,447.76,17089.0,422.3317,422.3317,422.1902,422.2185,17089.0
2021-08-16 14:40:00,447.76,447.91,447.74,447.89,15832.0,422.2185,422.36,422.1997,422.3411,15832.0
2021-08-16 14:45:00,447.88,448.16,447.87,448.1,26077.0,422.3317,422.5957,422.3223,422.5391,26077.0
2021-08-16 14:50:00,448.15,448.37,448.15,448.2,29123.0,422.5863,422.7937,422.5863,422.6334,29123.0
2021-08-16 14:55:00,448.18,448.26,448.03,448.06,16706.0,422.6146,422.69,422.4731,422.5014,16706.0
2021-08-16 15:00:00,448.05,448.19,447.99,448.15,11362.0,422.492,422.624,422.4354,422.5863,11362.0
2021-08-16 15:05:00,448.14,448.17,448.08,448.11,12343.0,422.5769,422.6051,422.5203,422.5486,12343.0
2021-08-16 15:10:00,448.13,448.36,448.13,448.33,18660.0,422.5674,422.7843,422.5674,422.756,18660.0
2021-08-16 15:15:00,448.35,448.37,448.25,448.34,14095.0,422.7749,422.7937,422.6806,422.7654,14095.0
2021-08-16 15:20:00,448.33,448.62,448.33,448.48,58380.0,422.756,423.0295,422.756,422.8975,58380.0
2021-08-16 15:25:00,448.47,448.52,448.37,448.46,14042.0,422.888,422.9352,422.7937,422.8786,14042.0
2021-08-16 15:30:00,448.44,448.53,448.33,448.52,25350.0,422.8597,422.9446,422.756,422.9352,25350.0
2021-08-16 15:35:00,448.52,448.52,448.25,448.25,38415.0,422.9352,422.9352,422.6806,422.6806,38415.0
2021-08-16 15:40:00,448.24,448.36,448.18,448.32,35775.0,422.6712,422.7843,422.6146,422.7466,35775.0
2021-08-16 15:45:00,448.32,448.43,448.3,448.33,19037.0,422.7466,422.8503,422.7277,422.756,19037.0
2021-08-16 15:50:00,448.33,448.8,448.33,448.73,174205.0,422.756,423.1992,422.756,423.1332,174205.0
2021-08-16 15:55:00,448.74,449.07,448.71,448.99,65812.0,423.1426,423.4538,423.1143,423.3784,65812.0
2021-08-17 09:30:00,446.15,446.24,445.59,446.23,169634.0,420.7004,420.7852,420.1723,420.7758,169634.0
2021-08-17 09:35:00,446.29,446.64,446.08,446.49,44231.0,420.8324,421.1624,420.6344,421.021,44231.0
2021-08-17 09:40:00,446.39,446.75,446.1,446.66,30059.0,420.9267,421.2661,420.6532,421.1813,30059.0
2021-08-17 09:45:00,446.66,446.67,446.41,446.53,181341.0,421.1813,421.1907,420.9455,421.0587,181341.0
2021-08-17 09:50:00,446.46,446.47,445.66,445.73,106473.0,420.9927,421.0021,420.2383,420.3043,106473.0
2021-08-17 09:55:00,445.76,445.76,445.24,445.64,51548.0,420.3326,420.3326,419.8423,420.2195,51548.0
2021-08-17 10:00:00,445.5,445.65,445.33,445.61,36135.0,420.0874,420.2289,419.9271,420.1912,36135.0
2021-08-17 10:05:00,445.51,446.07,445.38,445.89,23352.0,420.0969,420.6249,419.9743,420.4552,23352.0
2021-08-17 10:10:00,445.86,446.69,445.78,446.54,69097.0,420.4269,421.2096,420.3515,421.0681,69097.0
2021-08-17 10:15:00,446.55,446.63,446.02,446.17,110436.0,421.0776,421.153,420.5778,420.7192,110436.0
2021-08-17 10:20:00,446.16,446.35,445.96,446.22,57858.0,420.7098,420.889,420.5212,420.7664,57858.0
2021-08-17 10:25:00,446.22,446.8,446.17,446.63,36985.0,420.7664,421.3133,420.7192,421.153,36985.0
2021-08-17 10:30:00,446.59,446.61,446.16,446.19,18075.0,421.1153,421.1341,420.7098,420.7381,18075.0
2021-08-17 10:35:00,446.19,446.57,446.07,446.09,44965.0,420.7381,421.0964,420.6249,420.6438,44965.0
2021-08-17 10:40:00,446.05,446.73,446.05,446.65,33432.0,420.6061,421.2473,420.6061,421.1718,33432.0
2021-08-17 10:45:00,446.66,446.75,446.47,446.75,49399.0,421.1813,421.2661,421.0021,421.2661,49399.0
2021-08-17 10:50:00,446.8,446.91,446.56,446.71,28556.0,421.3133,421.417,421.087,421.2284,28556.0
2021-08-17 10:55:00,446.73,446.73,446.3,446.33,34882.0,421.2473,421.2473,420.8418,420.8701,34882.0
2021-08-17 11:00:00,446.33,446.41,446.09,446.17,29666.0,420.8701,420.9455,420.6438,420.7192,29666.0
2021-08-17 11:05:00,446.14,446.14,445.88,446.1,36758.0,420.6909,420.6909,420.4458,420.6532,36758.0
2021-08-17 11:10:00,446.0,446.22,445.78,446.17,41305.0,420.5589,420.7664,420.3515,420.7192,41305.0
2021-08-17 11:15:00,446.21,446.37,445.92,446.36,28496.0,420.7569,420.9078,420.4835,420.8984,28496.0
2021-08-17 11:20:00,446.37,446.46,446.16,446.23,30271.0,420.9078,420.9927,420.7098,420.7758,30271.0
2021-08-17 11:25:00,446.1,446.1,445.66,445.81,28967.0,420.6532,420.6532,420.2383,420.3798,28967.0
2021-08-17 11:30:00,445.68,446.23,445.58,446.15,22849.0,420.2572,420.7758,420.1629,420.7004,22849.0
2021-08-17 11:35:00,446.16,446.2,445.71,445.77,24375.0,420.7098,420.7475,420.2855,420.342,24375.0
2021-08-17 11:40:00,445.76,445.84,445.46,445.66,38174.0,420.3326,420.4081,420.0497,420.2383,38174.0
2021-08-17 11:45:00,445.66,445.76,445.55,445.69,24299.0,420.2383,420.3326,420.1346,420.2666,24299.0
2021-08-17 11:50:00,445.7,445.7,445.21,445.23,78222.0,420.276,420.276,419.814,419.8329,78222.0
2021-08-17 11:55:00,445.19,445.3,444.96,444.96,60914.0,419.7951,419.8989,419.5783,419.5783,60914.0
2021-08-17 12:00:00,444.94,444.94,444.67,444.74,49823.0,419.5594,419.5594,419.3048,419.3708,49823.0
2021-08-17 12:05:00,444.73,445.22,444.71,444.85,51295.0,419.3614,419.8234,419.3425,419.4745,51295.0
2021-08-17 12:10:00,444.83,445.09,444.68,444.95,41156.0,419.4557,419.7008,419.3142,419.5688,41156.0
2021-08-17 12:15:00,444.94,444.94,444.38,444.7,68219.0,419.5594,419.5594,419.0313,419.3331,68219.0
2021-08-17 12:20:00,444.7,445.0,444.65,444.89,45470.0,419.3331,419.616,419.2859,419.5122,45470.0
2021-08-17 12:25:00,444.84,445.14,444.76,445.08,40263.0,419.4651,419.748,419.3897,419.6914,40263.0
2021-08-17 12:30:00,445.04,445.05,444.48,444.49,94018.0,419.6537,419.6631,419.1256,419.1351,94018.0
2021-08-17 12:35:00,444.51,444.58,443.93,444.01,57566.0,419.1539,419.2199,418.607,418.6824,57566.0
2021-08-17 12:40:00,444.03,444.06,443.57,443.89,51315.0,418.7013,418.7296,418.2675,418.5693,51315.0
2021-08-17 12:45:00,443.92,443.95,443.29,443.39,71924.0,418.5976,418.6259,418.0035,418.0978,71924.0
2021-08-17 12:50:00,443.37,443.67,443.16,443.21,49460.0,418.079,418.3618,417.8809,417.9281,49460.0
2021-08-17 12:55:00,443.2,443.2,442.82,442.93,52956.0,417.9186,417.9186,417.5603,417.664,52956.0
2021-08-17 13:00:00,442.88,443.48,442.78,443.3,53919.0,417.6169,418.1827,417.5226,418.0129,53919.0
2021-08-17 13:05:00,443.25,443.68,443.0,443.64,43053.0,417.9658,418.3713,417.7301,418.3335,43053.0
2021-08-17 13:10:00,443.64,443.99,443.48,443.96,56720.0,418.3335,418.6636,418.1827,418.6353,56720.0
2021-08-17 13:15:00,443.96,443.96,443.42,443.5,42797.0,418.6353,418.6353,418.1261,418.2015,42797.0
2021-08-17 13:20:00,443.49,443.71,443.34,443.4,42992.0,418.1921,418.3996,418.0507,418.1072,42992.0
2021-08-17 13:25:00,443.48,444.11,443.32,444.09,56651.0,418.1827,418.7767,418.0318,418.7579,56651.0
2021-08-17 13:30:00,444.09,444.1,443.76,443.93,35799.0,418.7579,418.7673,418.4467,418.607,35799.0
2021-08-17 13:35:00,443.92,443.93,443.35,443.35,46258.0,418.5976,418.607,418.0601,418.0601,46258.0
2021-08-17 13:40:00,443.35,443.4,443.09,443.29,45632.0,418.0601,418.1072,417.8149,418.0035,45632.0
2021-08-17 13:45:00,443.25,443.27,442.97,443.16,72701.0,417.9658,417.9847,417.7018,417.8809,72701.0
2021-08-17 13:50:00,443.25,443.57,443.05,443.44,43885.0,417.9658,418.2675,417.7772,418.145,43885.0
2021-08-17 13:55:00,443.48,444.07,443.42,444.06,48440.0,418.1827,418.739,418.1261,418.7296,48440.0
2021-08-17 14:00:00,444.03,444.52,444.01,444.42,37521.0,418.7013,419.1634,418.6824,419.0691,37521.0
2021-08-17 14:05:00,444.43,444.67,444.43,444.55,68829.0,419.0785,419.3048,419.0785,419.1916,68829.0
2021-08-17 14:10:00,444.54,444.77,444.41,444.68,30797.0,419.1822,419.3991,419.0596,419.3142,30797.0
2021-08-17 14:15:00,444.73,444.86,444.59,444.59,29955.0,419.3614,419.484,419.2294,419.2294,29955.0
2021-08-17 14:20:00,444.6,444.64,444.24,444.54,44280.0,419.2388,419.2765,418.8993,419.1822,44280.0
2021-08-17 14:25:00,444.55,444.56,444.2,444.27,27695.0,419.1916,419.2011,418.8616,418.9276,27695.0
2021-08-17 14:30:00,444.27,444.52,444.06,444.13,60902.0,418.9276,419.1634,418.7296,418.7956,60902.0
2021-08-17 14:35:00,444.14,444.14,443.77,443.78,68878.0,418.805,418.805,418.4561,418.4656,68878.0
2021-08-17 14:40:00,443.78,444.17,443.71,444.17,31321.0,418.4656,418.8333,418.3996,418.8333,31321.0
2021-08-17 14:45:00,444.18,444.68,444.05,444.54,49910.0,418.8427,419.3142,418.7202,419.1822,49910.0
2021-08-17 14:50:00,444.53,444.72,444.34,444.34,31002.0,419.1728,419.3519,418.9936,418.9936,31002.0
2021-08-17 14:55:00,444.34,445.1,444.33,445.02,53624.0,418.9936,419.7103,418.9842,419.6348,53624.0
2021-08-17 15:00:00,445.02,445.28,445.01,445.18,35945.0,419.6348,419.88,419.6254,419.7857,35945.0
2021-08-17 15:05:00,445.15,445.43,445.04,445.36,43455.0,419.7574,420.0214,419.6537,419.9554,43455.0
2021-08-17 15:10:00,445.35,445.43,445.0,445.0,39034.0,419.946,420.0214,419.616,419.616,39034.0
2021-08-17 15:15:00,445.02,445.19,444.87,445.08,40615.0,419.6348,419.7951,419.4934,419.6914,40615.0
2021-08-17 15:20:00,445.09,445.29,444.87,444.92,36867.0,419.7008,419.8894,419.4934,419.5405,36867.0
2021-08-17 15:25:00,444.93,445.13,444.83,445.12,45956.0,419.55,419.7386,419.4557,419.7291,45956.0
2021-08-17 15:30:00,445.14,445.44,445.11,445.18,60773.0,419.748,420.0309,419.7197,419.7857,60773.0
2021-08-17 15:35:00,445.17,445.48,445.12,445.14,107123.0,419.7763,420.0686,419.7291,419.748,107123.0
2021-08-17 15:40:00,445.13,445.13,444.69,444.94,83404.0,419.7386,419.7386,419.3237,419.5594,83404.0
2021-08-17 15:45:00,444.95,445.29,444.79,445.12,52299.0,419.5688,419.8894,419.4179,419.7291,52299.0
2021-08-17 15:50:00,445.13,445.79,444.12,445.43,708731.0,419.7386,420.3609,418.7862,420.0214,708731.0
2021-08-17 15:55:00,445.45,446.02,445.44,446.0,229091.0,420.0403,420.5778,420.0309,420.5589,229091.0
2021-08-18 09:30:00,444.87,445.11,444.61,444.75,84472.0,419.4934,419.7197,419.2482,419.3802,84472.0
2021-08-18 09:35:00,444.7,445.21,444.7,445.01,39966.0,419.3331,419.814,419.3331,419.6254,39966.0
2021-08-18 09:40:00,445.0,445.35,444.89,445.35,65418.0,419.616,419.946,419.5122,419.946,65418.0
2021-08-18 09:45:00,445.36,445.6,445.21,445.28,32276.0,419.9554,420.1817,419.814,419.88,32276.0
2021-08-18 09:50:00,445.29,445.7,445.07,445.7,44958.0,419.8894,420.276,419.682,420.276,44958.0
2021-08-18 09:55:00,445.7,446.06,445.7,445.99,49422.0,420.276,420.6155,420.276,420.5495,49422.0
2021-08-18 10:00:00,446.05,446.11,445.81,446.07,37285.0,420.6061,420.6627,420.3798,420.6249,37285.0
2021-08-18 10:05:00,446.06,446.06,445.81,445.91,23148.0,420.6155,420.6155,420.3798,420.4741,23148.0
2021-08-18 10:10:00,445.91,446.3,445.91,446.29,38656.0,420.4741,420.8418,420.4741,420.8324,38656.0
2021-08-18 10:15:00,446.3,446.56,446.18,446.5,29033.0,420.8418,421.087,420.7287,421.0304,29033.0
2021-08-18 10:20:00,446.46,446.51,446.28,446.5,22107.0,420.9927,421.0398,420.823,421.0304,22107.0
2021-08-18 10:25:00,446.48,446.48,446.06,446.15,49600.0,421.0115,421.0115,420.6155,420.7004,49600.0
2021-08-18 10:30:00,446.21,446.45,446.21,446.36,67730.0,420.7569,420.9833,420.7569,420.8984,67730.0
2021-08-18 10:35:00,446.37,446.42,445.99,445.99,52227.0,420.9078,420.955,420.5495,420.5495,52227.0
2021-08-18 10:40:00,446.01,446.01,445.66,445.78,37562.0,420.5684,420.5684,420.2383,420.3515,37562.0
2021-08-18 10:45:00,445.67,445.95,445.65,445.9,40651.0,420.2478,420.5118,420.2289,420.4646,40651.0
2021-08-18 10:50:00,445.89,446.28,445.89,445.98,35751.0,420.4552,420.823,420.4552,420.5401,35751.0
2021-08-18 10:55:00,445.95,445.98,445.59,445.75,32104.0,420.5118,420.5401,420.1723,420.3232,32104.0
2021-08-18 11:00:00,445.69,445.73,445.42,445.54,34880.0,420.2666,420.3043,420.012,420.1252,34880.0
2021-08-18 11:05:00,445.54,445.79,445.52,445.66,29541.0,420.1252,420.3609,420.1063,420.2383,29541.0
2021-08-18 11:10:00,445.7,445.72,445.29,445.42,23786.0,420.276,420.2949,419.8894,420.012,23786.0
2021-08-18 11:15:00,445.35,445.48,445.21,445.46,43424.0,419.946,420.0686,419.814,420.0497,43424.0
2021-08-18 11:20:00,445.4,445.55,445.31,445.45,35267.0,419.9932,420.1346,419.9083,420.0403,35267.0
2021-08-18 11:25:00,445.49,445.59,445.37,445.49,18240.0,420.078,420.1723,419.9649,420.078,18240.0
2021-08-18 11:30:00,445.53,445.58,445.25,445.35,30200.0,420.1157,420.1629,419.8517,419.946,30200.0
2021-08-18 11:35:00,445.34,445.51,445.1,445.42,29726.0,419.9366,420.0969,419.7103,420.012,29726.0
2021-08-18 11:40:00,445.38,445.6,445.35,445.57,14570.0,419.9743,420.1817,419.946,420.1535,14570.0
2021-08-18 11:45:00,445.63,445.69,445.28,445.29,23493.0,420.21,420.2666,419.88,419.8894,23493.0
2021-08-18 11:50:00,445.31,445.44,445.14,445.28,26029.0,419.9083,420.0309,419.748,419.88,26029.0
2021-08-18 11:55:00,445.25,445.46,445.21,445.32,22056.0,419.8517,420.0497,419.814,419.9177,22056.0
2021-08-18 12:00:00,445.3,445.49,445.23,445.41,38565.0,419.8989,420.078,419.8329,420.0026,38565.0
2021-08-18 12:05:00,445.43,445.59,445.39,445.55,14005.0,420.0214,420.1723,419.9837,420.1346,14005.0
2021-08-18 12:10:00,445.51,445.64,445.51,445.57,10588.0,420.0969,420.2195,420.0969,420.1535,10588.0
2021-08-18 12:15:00,445.55,445.59,445.38,445.5,10223.0,420.1346,420.1723,419.9743,420.0874,10223.0
2021-08-18 12:20:00,445.52,445.54,445.18,445.18,14529.0,420.1063,420.1252,419.7857,419.7857,14529.0
2021-08-18 12:25:00,445.15,445.28,444.92,444.93,42179.0,419.7574,419.88,419.5405,419.55,42179.0
2021-08-18 12:30:00,444.96,445.14,444.95,445.14,22849.0,419.5783,419.748,419.5688,419.748,22849.0
2021-08-18 12:35:00,445.09,445.09,444.96,445.08,9349.0,419.7008,419.7008,419.5783,419.6914,9349.0
2021-08-18 12:40:00,445.08,445.16,444.96,445.12,9869.0,419.6914,419.7668,419.5783,419.7291,9869.0
2021-08-18 12:45:00,445.11,445.16,445.02,445.15,16903.0,419.7197,419.7668,419.6348,419.7574,16903.0
2021-08-18 12:50:00,445.1,445.21,445.02,445.21,15190.0,419.7103,419.814,419.6348,419.814,15190.0
2021-08-18 12:55:00,445.16,445.32,445.1,445.3,10949.0,419.7668,419.9177,419.7103,419.8989,10949.0
2021-08-18 13:00:00,445.32,445.33,445.04,445.16,24040.0,419.9177,419.9271,419.6537,419.7668,24040.0
2021-08-18 13:05:00,445.16,445.23,444.99,445.21,17825.0,419.7668,419.8329,419.6065,419.814,17825.0
2021-08-18 13:10:00,445.23,445.28,445.17,445.26,10552.0,419.8329,419.88,419.7763,419.8611,10552.0
2021-08-18 13:15:00,445.24,445.3,445.05,445.11,14317.0,419.8423,419.8989,419.6631,419.7197,14317.0
2021-08-18 13:20:00,445.13,445.15,445.0,445.0,99874.0,419.7386,419.7574,419.616,419.616,99874.0
2021-08-18 13:25:00,444.96,445.03,444.83,444.98,15438.0,419.5783,419.6443,419.4557,419.5971,15438.0
2021-08-18 13:30:00,444.97,445.15,444.97,445.08,19494.0,419.5877,419.7574,419.5877,419.6914,19494.0
2021-08-18 13:35:00,445.08,445.14,445.02,445.13,18202.0,419.6914,419.748,419.6348,419.7386,18202.0
2021-08-18 13:40:00,445.14,445.2,445.08,445.2,8696.0,419.748,419.8046,419.6914,419.8046,8696.0
2021-08-18 13:45:00,445.2,445.29,445.2,445.24,10420.0,419.8046,419.8894,419.8046,419.8423,10420.0
2021-08-18 13:50:00,445.23,445.36,445.22,445.35,15345.0,419.8329,419.9554,419.8234,419.946,15345.0
2021-08-18 13:55:00,445.36,445.38,445.27,445.28,65711.0,419.9554,419.9743,419.8706,419.88,65711.0
2021-08-18 14:00:00,445.28,446.1,445.23,446.09,83440.0,419.88,420.6532,419.8329,420.6438,83440.0
2021-08-18 14:05:00,446.11,446.15,445.56,445.68,58965.0,420.6627,420.7004,420.144,420.2572,58965.0
2021-08-18 14:10:00,445.68,445.81,444.22,444.43,83519.0,420.2572,420.3798,418.8805,419.0785,83519.0
2021-08-18 14:15:00,444.4,444.61,443.65,444.27,96714.0,419.0502,419.2482,418.343,418.9276,96714.0
2021-08-18 14:20:00,444.27,444.72,443.99,444.71,85796.0,418.9276,419.3519,418.6636,419.3425,85796.0
2021-08-18 14:25:00,444.73,445.21,444.57,445.21,53082.0,419.3614,419.814,419.2105,419.814,53082.0
2021-08-18 14:30:00,445.23,445.48,445.15,445.48,29743.0,419.8329,420.0686,419.7574,420.0686,29743.0
2021-08-18 14:35:00,445.48,445.51,445.06,445.06,39326.0,420.0686,420.0969,419.6725,419.6725,39326.0
2021-08-18 14:40:00,445.08,445.15,444.76,444.81,58000.0,419.6914,419.7574,419.3897,419.4368,58000.0
2021-08-18 14:45:00,444.83,444.83,444.54,444.66,51414.0,419.4557,419.4557,419.1822,419.2954,51414.0
2021-08-18 14:50:00,444.63,444.75,444.45,444.53,26226.0,419.2671,419.3802,419.0973,419.1728,26226.0
2021-08-18 14:55:00,444.53,444.9,444.49,444.8,27840.0,419.1728,419.5217,419.1351,419.4274,27840.0
2021-08-18 15:00:00,444.77,444.78,444.3,444.39,25083.0,419.3991,419.4085,418.9559,419.0408,25083.0
2021-08-18 15:05:00,444.39,444.55,444.25,444.26,21804.0,419.0408,419.1916,418.9088,418.9182,21804.0
2021-08-18 15:10:00,444.24,444.53,444.12,444.39,27109.0,418.8993,419.1728,418.7862,419.0408,27109.0
2021-08-18 15:15:00,444.38,444.51,444.24,444.47,33566.0,419.0313,419.1539,418.8993,419.1162,33566.0
2021-08-18 15:20:00,444.5,444.51,444.05,444.07,78817.0,419.1445,419.1539,418.7202,418.739,78817.0
2021-08-18 15:25:00,444.06,444.13,443.46,443.47,79263.0,418.7296,418.7956,418.1638,418.1732,79263.0
2021-08-18 15:30:00,443.47,443.49,442.76,442.84,100137.0,418.1732,418.1921,417.5037,417.5792,100137.0
2021-08-18 15:35:00,442.86,443.03,442.66,442.95,88345.0,417.598,417.7583,417.4095,417.6829,88345.0
2021-08-18 15:40:00,442.96,443.39,442.9,443.35,79292.0,417.6923,418.0978,417.6358,418.0601,79292.0
2021-08-18 15:45:00,443.36,443.49,442.08,442.19,152723.0,418.0695,418.1921,416.8625,416.9663,152723.0
2021-08-18 15:50:00,442.16,442.17,441.66,441.91,160142.0,416.938,416.9474,416.4665,416.7022,160142.0
2021-08-18 15:55:00,441.93,441.93,440.87,441.14,236278.0,416.7211,416.7211,415.7216,415.9762,236278.0
2021-08-19 09:30:00,438.19,439.84,438.03,439.83,175829.0,413.1944,414.7503,413.0436,414.7409,175829.0
2021-08-19 09:35:00,439.81,440.03,439.11,439.46,99140.0,414.722,414.9295,414.062,414.392,99140.0
2021-08-19 09:40:00,439.45,439.88,438.9,439.73,39717.0,414.3826,414.788,413.8639,414.6466,39717.0
2021-08-19 09:45:00,439.72,440.66,439.28,439.75,70271.0,414.6372,415.5235,414.2223,414.6654,70271.0
2021-08-19 09:50:00,439.82,440.71,439.82,440.63,45021.0,414.7315,415.5707,414.7315,415.4952,45021.0
2021-08-19 09:55:00,440.68,440.79,440.23,440.4,36590.0,415.5424,415.6461,415.1181,415.2784,36590.0
2021-08-19 10:00:00,440.44,441.34,440.35,441.2,53105.0,415.3161,416.1647,415.2312,416.0327,53105.0
2021-08-19 10:05:00,441.21,441.32,440.94,441.08,30716.0,416.0422,416.1459,415.7876,415.9196,30716.0
2021-08-19 10:10:00,441.09,441.38,440.85,441.21,37839.0,415.929,416.2025,415.7027,416.0422,37839.0
2021-08-19 10:15:00,441.26,441.89,440.91,441.48,51467.0,416.0893,416.6834,415.7593,416.2968,51467.0
2021-08-19 10:20:00,441.43,441.63,440.91,440.94,47009.0,416.2496,416.4382,415.7593,415.7876,47009.0
2021-08-19 10:25:00,441.01,441.12,440.76,440.99,22140.0,415.8536,415.9573,415.6178,415.8347,22140.0
2021-08-19 10:30:00,441.01,441.08,440.27,440.36,42754.0,415.8536,415.9196,415.1558,415.2406,42754.0
2021-08-19 10:35:00,440.35,440.39,439.72,439.83,27772.0,415.2312,415.2689,414.6372,414.7409,27772.0
2021-08-19 10:40:00,439.79,439.96,439.54,439.64,33148.0,414.7032,414.8635,414.4674,414.5617,33148.0
2021-08-19 10:45:00,439.7,439.75,439.41,439.49,24427.0,414.6183,414.6654,414.3448,414.4203,24427.0
2021-08-19 10:50:00,439.44,440.37,439.43,440.28,29558.0,414.3731,415.2501,414.3637,415.1652,29558.0
2021-08-19 10:55:00,440.31,441.43,440.28,441.41,50712.0,415.1935,416.2496,415.1652,416.2308,50712.0
2021-08-19 11:00:00,441.51,441.53,440.92,441.37,50683.0,416.325,416.3439,415.7687,416.193,50683.0
2021-08-19 11:05:00,441.49,441.49,440.74,440.84,28160.0,416.3062,416.3062,415.599,415.6933,28160.0
2021-08-19 11:10:00,440.88,441.25,440.82,441.04,34266.0,415.731,416.0799,415.6744,415.8819,34266.0
2021-08-19 11:15:00,441.14,441.49,440.84,441.49,21356.0,415.9762,416.3062,415.6933,416.3062,21356.0
2021-08-19 11:20:00,441.47,441.55,441.19,441.47,26168.0,416.2873,416.3628,416.0233,416.2873,26168.0
2021-08-19 11:25:00,441.56,441.56,440.79,440.82,24990.0,416.3722,416.3722,415.6461,415.6744,24990.0
2021-08-19 11:30:00,440.92,441.53,440.84,441.24,27171.0,415.7687,416.3439,415.6933,416.0705,27171.0
2021-08-19 11:35:00,441.18,441.42,440.97,441.26,63935.0,416.0139,416.2402,415.8159,416.0893,63935.0
2021-08-19 11:40:00,441.2,442.01,441.18,441.98,45953.0,416.0327,416.7965,416.0139,416.7682,45953.0
2021-08-19 11:45:00,442.02,442.67,442.02,442.61,39195.0,416.806,417.4189,416.806,417.3623,39195.0
2021-08-19 11:50:00,442.64,442.73,442.52,442.53,47145.0,417.3906,417.4755,417.2774,417.2869,47145.0
2021-08-19 11:55:00,442.55,442.99,442.55,442.68,59566.0,417.3057,417.7206,417.3057,417.4283,59566.0
2021-08-19 12:00:00,442.7,443.05,442.7,442.79,44055.0,417.4472,417.7772,417.4472,417.532,44055.0
2021-08-19 12:05:00,442.8,442.91,442.01,442.01,34669.0,417.5415,417.6452,416.7965,416.7965,34669.0
2021-08-19 12:10:00,442.0,442.52,442.0,442.27,23798.0,416.7871,417.2774,416.7871,417.0417,23798.0
2021-08-19 12:15:00,442.28,442.29,442.06,442.13,22578.0,417.0511,417.0606,416.8437,416.9097,22578.0
2021-08-19 12:20:00,442.14,442.37,441.89,442.0,42133.0,416.9191,417.136,416.6834,416.7871,42133.0
2021-08-19 12:25:00,442.06,442.24,442.01,442.19,37422.0,416.8437,417.0134,416.7965,416.9663,37422.0
2021-08-19 12:30:00,442.19,442.37,442.04,442.37,11259.0,416.9663,417.136,416.8248,417.136,11259.0
2021-08-19 12:35:00,442.44,442.61,442.22,442.61,23907.0,417.202,417.3623,416.9945,417.3623,23907.0
2021-08-19 12:40:00,442.62,442.77,442.48,442.52,29001.0,417.3717,417.5132,417.2397,417.2774,29001.0
2021-08-19 12:45:00,442.53,442.62,442.37,442.55,16429.0,417.2869,417.3717,417.136,417.3057,16429.0
2021-08-19 12:50:00,442.59,442.79,442.47,442.77,56277.0,417.3434,417.532,417.2303,417.5132,56277.0
2021-08-19 12:55:00,442.75,442.88,442.65,442.84,17073.0,417.4943,417.6169,417.4,417.5792,17073.0
2021-08-19 13:00:00,442.85,442.87,442.2,442.2,18945.0,417.5886,417.6075,416.9757,416.9757,18945.0
2021-08-19 13:05:00,442.16,442.16,441.81,441.91,14315.0,416.938,416.938,416.6079,416.7022,14315.0
2021-08-19 13:10:00,441.97,442.25,441.94,442.18,14356.0,416.7588,417.0228,416.7305,416.9568,14356.0
2021-08-19 13:15:00,442.13,442.19,441.84,441.93,20054.0,416.9097,416.9663,416.6362,416.7211,20054.0
2021-08-19 13:20:00,441.95,442.21,441.84,441.97,29282.0,416.74,416.9851,416.6362,416.7588,29282.0
2021-08-19 13:25:00,441.99,441.99,441.36,441.37,51425.0,416.7777,416.7777,416.1836,416.193,51425.0
2021-08-19 13:30:00,441.37,441.47,441.17,441.37,28779.0,416.193,416.2873,416.0044,416.193,28779.0
2021-08-19 13:35:00,441.32,441.5,441.05,441.49,20927.0,416.1459,416.3156,415.8913,416.3062,20927.0
2021-08-19 13:40:00,441.49,441.99,441.44,441.71,38189.0,416.3062,416.7777,416.259,416.5136,38189.0
2021-08-19 13:45:00,441.53,441.7,441.4,441.67,17967.0,416.3439,416.5042,416.2213,416.4759,17967.0
2021-08-19 13:50:00,441.66,441.81,441.44,441.49,24887.0,416.4665,416.6079,416.259,416.3062,24887.0
2021-08-19 13:55:00,441.48,441.52,440.84,440.88,32955.0,416.2968,416.3345,415.6933,415.731,32955.0
2021-08-19 14:00:00,440.84,441.25,440.52,440.53,29459.0,415.6933,416.0799,415.3915,415.401,29459.0
2021-08-19 14:05:00,440.55,440.81,440.37,440.67,29928.0,415.4198,415.665,415.2501,415.533,29928.0
2021-08-19 14:10:00,440.67,440.94,440.44,440.63,18974.0,415.533,415.7876,415.3161,415.4952,18974.0
2021-08-19 14:15:00,440.56,440.86,440.42,440.8,18658.0,415.4292,415.7121,415.2972,415.6555,18658.0
2021-08-19 14:20:00,440.74,441.02,440.53,441.02,27214.0,415.599,415.863,415.401,415.863,27214.0
2021-08-19 14:25:00,440.99,441.28,440.03,440.07,41769.0,415.8347,416.1082,414.9295,414.9672,41769.0
2021-08-19 14:30:00,440.06,440.29,439.4,440.28,63059.0,414.9578,415.1746,414.3354,415.1652,63059.0
2021-08-19 14:35:00,440.2,440.72,440.19,440.54,31479.0,415.0898,415.5801,415.0803,415.4104,31479.0
2021-08-19 14:40:00,440.47,440.65,440.06,440.52,36456.0,415.3444,415.5141,414.9578,415.3915,36456.0
2021-08-19 14:45:00,440.55,440.67,440.15,440.59,47751.0,415.4198,415.533,415.0426,415.4575,47751.0
2021-08-19 14:50:00,440.52,441.42,440.06,441.4,51113.0,415.3915,416.2402,414.9578,416.2213,51113.0
2021-08-19 14:55:00,441.37,441.64,441.27,441.57,33895.0,416.193,416.4476,416.0987,416.3816,33895.0
2021-08-19 15:00:00,441.59,442.25,441.59,442.22,39661.0,416.4005,417.0228,416.4005,416.9945,39661.0
2021-08-19 15:05:00,442.19,442.34,441.96,442.18,27385.0,416.9663,417.1077,416.7494,416.9568,27385.0
2021-08-19 15:10:00,442.21,442.34,441.87,441.99,31138.0,416.9851,417.1077,416.6645,416.7777,31138.0
2021-08-19 15:15:00,442.04,442.4,441.99,442.26,27610.0,416.8248,417.1643,416.7777,417.0323,27610.0
2021-08-19 15:20:00,442.38,442.52,442.16,442.48,24350.0,417.1454,417.2774,416.938,417.2397,24350.0
2021-08-19 15:25:00,442.5,442.87,442.47,442.82,39531.0,417.2586,417.6075,417.2303,417.5603,39531.0
2021-08-19 15:30:00,442.8,442.92,442.45,442.88,60708.0,417.5415,417.6546,417.2114,417.6169,60708.0
2021-08-19 15:35:00,442.88,442.99,442.18,442.18,155909.0,417.6169,417.7206,416.9568,416.9568,155909.0
2021-08-19 15:40:00,442.2,442.21,441.53,441.89,76518.0,416.9757,416.9851,416.3439,416.6834,76518.0
2021-08-19 15:45:00,441.87,441.87,441.38,441.77,47309.0,416.6645,416.6645,416.2025,416.5702,47309.0
2021-08-19 15:50:00,441.69,442.16,441.37,441.52,73837.0,416.4948,416.938,416.193,416.3345,73837.0
2021-08-19 15:55:00,441.5,441.9,441.19,441.86,125874.0,416.3156,416.6928,416.0233,416.6551,125874.0
2021-08-20 09:30:00,442.15,442.44,441.66,442.43,111564.0,416.9285,417.202,416.4665,417.1926,111564.0
2021-08-20 09:35:00,442.46,442.9,442.39,442.72,42901.0,417.2209,417.6358,417.1549,417.466,42901.0
2021-08-20 09:40:00,442.83,442.83,442.41,442.8,37253.0,417.5698,417.5698,417.1737,417.5415,37253.0
2021-08-20 09:45:00,443.0,443.91,442.98,443.58,69194.0,417.7301,418.5881,417.7112,418.277,69194.0
2021-08-20 09:50:00,443.59,443.75,443.49,443.58,33184.0,418.2864,418.4373,418.1921,418.277,33184.0
2021-08-20 09:55:00,443.63,444.02,443.63,443.78,27991.0,418.3241,418.6919,418.3241,418.4656,27991.0
2021-08-20 10:00:00,443.79,444.47,443.7,444.45,39323.0,418.475,419.1162,418.3901,419.0973,39323.0
2021-08-20 10:05:00,444.44,444.51,444.31,444.43,43448.0,419.0879,419.1539,418.9653,419.0785,43448.0
2021-08-20 10:10:00,444.44,444.51,443.95,443.98,27718.0,419.0879,419.1539,418.6259,418.6542,27718.0
2021-08-20 10:15:00,443.98,444.55,443.72,444.55,32638.0,418.6542,419.1916,418.409,419.1916,32638.0
2021-08-20 10:20:00,444.58,444.88,444.58,444.83,66933.0,419.2199,419.5028,419.2199,419.4557,66933.0
2021-08-20 10:25:00,444.83,444.83,444.34,444.52,61200.0,419.4557,419.4557,418.9936,419.1634,61200.0
2021-08-20 10:30:00,444.56,444.78,444.46,444.73,25257.0,419.2011,419.4085,419.1068,419.3614,25257.0
2021-08-20 10:35:00,444.78,444.95,444.47,444.53,38728.0,419.4085,419.5688,419.1162,419.1728,38728.0
2021-08-20 10:40:00,444.6,444.62,444.23,444.28,28520.0,419.2388,419.2576,418.8899,418.937,28520.0
2021-08-20 10:45:00,444.3,444.46,444.17,444.33,28495.0,418.9559,419.1068,418.8333,418.9842,28495.0
2021-08-20 10:50:00,444.31,444.41,444.0,444.35,35260.0,418.9653,419.0596,418.673,419.003,35260.0
2021-08-20 10:55:00,444.42,444.51,444.15,444.15,22016.0,419.0691,419.1539,418.8145,418.8145,22016.0
2021-08-20 11:00:00,444.11,444.31,444.02,444.03,15134.0,418.7767,418.9653,418.6919,418.7013,15134.0
2021-08-20 11:05:00,444.01,444.35,443.98,444.33,29042.0,418.6824,419.003,418.6542,418.9842,29042.0
2021-08-20 11:10:00,444.31,444.48,444.3,444.45,22301.0,418.9653,419.1256,418.9559,419.0973,22301.0
2021-08-20 11:15:00,444.45,444.52,444.22,444.28,127877.0,419.0973,419.1634,418.8805,418.937,127877.0
2021-08-20 11:20:00,444.3,444.44,444.28,444.38,16067.0,418.9559,419.0879,418.937,419.0313,16067.0
2021-08-20 11:25:00,444.4,444.53,444.1,444.17,22844.0,419.0502,419.1728,418.7673,418.8333,22844.0
2021-08-20 11:30:00,444.16,444.64,444.16,444.62,18933.0,418.8239,419.2765,418.8239,419.2576,18933.0
2021-08-20 11:35:00,444.62,444.72,444.18,444.25,24622.0,419.2576,419.3519,418.8427,418.9088,24622.0
2021-08-20 11:40:00,444.29,444.4,444.15,444.29,33879.0,418.9465,419.0502,418.8145,418.9465,33879.0
2021-08-20 11:45:00,444.33,444.34,444.13,444.24,32812.0,418.9842,418.9936,418.7956,418.8993,32812.0
2021-08-20 11:50:00,444.28,444.42,444.05,444.2,33344.0,418.937,419.0691,418.7202,418.8616,33344.0
2021-08-20 11:55:00,444.13,444.39,443.92,444.39,28725.0,418.7956,419.0408,418.5976,419.0408,28725.0
2021-08-20 12:00:00,444.37,444.84,444.29,444.83,26446.0,419.0219,419.4651,418.9465,419.4557,26446.0
2021-08-20 12:05:00,444.86,444.88,444.55,444.56,54311.0,419.484,419.5028,419.1916,419.2011,54311.0
2021-08-20 12:10:00,444.55,444.57,444.29,444.43,20086.0,419.1916,419.2105,418.9465,419.0785,20086.0
2021-08-20 12:15:00,444.45,444.64,444.4,444.58,23964.0,419.0973,419.2765,419.0502,419.2199,23964.0
2021-08-20 12:20:00,444.6,444.74,444.49,444.73,28975.0,419.2388,419.3708,419.1351,419.3614,28975.0
2021-08-20 12:25:00,444.75,445.19,444.67,445.19,42332.0,419.3802,419.7951,419.3048,419.7951,42332.0
2021-08-20 12:30:00,445.23,445.31,445.15,445.15,23807.0,419.8329,419.9083,419.7574,419.7574,23807.0
2021-08-20 12:35:00,445.14,445.3,445.14,445.25,13124.0,419.748,419.8989,419.748,419.8517,13124.0
2021-08-20 12:40:00,445.25,445.35,445.13,445.3,23798.0,419.8517,419.946,419.7386,419.8989,23798.0
2021-08-20 12:45:00,445.28,445.54,445.25,445.47,23145.0,419.88,420.1252,419.8517,420.0592,23145.0
2021-08-20 12:50:00,445.44,445.49,445.36,445.42,20248.0,420.0309,420.078,419.9554,420.012,20248.0
2021-08-20 12:55:00,445.43,445.48,445.21,445.23,34884.0,420.0214,420.0686,419.814,419.8329,34884.0
2021-08-20 13:00:00,445.2,445.32,445.17,445.28,21008.0,419.8046,419.9177,419.7763,419.88,21008.0
2021-08-20 13:05:00,445.28,445.36,445.21,445.27,16564.0,419.88,419.9554,419.814,419.8706,16564.0
2021-08-20 13:10:00,445.28,445.45,445.27,445.44,25251.0,419.88,420.0403,419.8706,420.0309,25251.0
2021-08-20 13:15:00,445.46,445.49,445.31,445.39,17038.0,420.0497,420.078,419.9083,419.9837,17038.0
2021-08-20 13:20:00,445.39,445.42,445.27,445.34,13221.0,419.9837,420.012,419.8706,419.9366,13221.0
2021-08-20 13:25:00,445.32,445.32,445.15,445.16,21786.0,419.9177,419.9177,419.7574,419.7668,21786.0
2021-08-20 13:30:00,445.17,445.28,445.11,445.13,19056.0,419.7763,419.88,419.7197,419.7386,19056.0
2021-08-20 13:35:00,445.13,445.15,444.91,444.91,44051.0,419.7386,419.7574,419.5311,419.5311,44051.0
2021-08-20 13:40:00,444.89,445.05,444.85,444.96,17014.0,419.5122,419.6631,419.4745,419.5783,17014.0
2021-08-20 13:45:00,444.96,445.03,444.78,444.79,29704.0,419.5783,419.6443,419.4085,419.4179,29704.0
2021-08-20 13:50:00,444.8,444.97,444.71,444.87,29458.0,419.4274,419.5877,419.3425,419.4934,29458.0
2021-08-20 13:55:00,444.86,444.87,444.68,444.72,18641.0,419.484,419.4934,419.3142,419.3519,18641.0
2021-08-20 14:00:00,444.76,445.05,444.69,444.99,34521.0,419.3897,419.6631,419.3237,419.6065,34521.0
2021-08-20 14:05:00,445.0,445.15,445.0,445.1,27624.0,419.616,419.7574,419.616,419.7103,27624.0
2021-08-20 14:10:00,445.14,445.15,444.97,445.04,9745.0,419.748,419.7574,419.5877,419.6537,9745.0
2021-08-20 14:15:00,444.99,445.11,444.88,445.04,32551.0,419.6065,419.7197,419.5028,419.6537,32551.0
2021-08-20 14:20:00,444.99,444.99,444.49,444.53,43665.0,419.6065,419.6065,419.1351,419.1728,43665.0
2021-08-20 14:25:00,444.58,444.79,444.57,444.59,20784.0,419.2199,419.4179,419.2105,419.2294,20784.0
2021-08-20 14:30:00,444.68,444.71,444.48,444.56,16849.0,419.3142,419.3425,419.1256,419.2011,16849.0
2021-08-20 14:35:00,444.55,444.76,444.53,444.65,35773.0,419.1916,419.3897,419.1728,419.2859,35773.0
2021-08-20 14:40:00,444.64,444.82,444.58,444.62,32328.0,419.2765,419.4462,419.2199,419.2576,32328.0
2021-08-20 14:45:00,444.6,444.69,444.41,444.48,22577.0,419.2388,419.3237,419.0596,419.1256,22577.0
2021-08-20 14:50:00,444.48,444.68,444.48,444.65,11877.0,419.1256,419.3142,419.1256,419.2859,11877.0
2021-08-20 14:55:00,444.69,444.79,444.65,444.79,15485.0,419.3237,419.4179,419.2859,419.4179,15485.0
2021-08-20 15:00:00,444.77,444.97,444.72,444.81,27367.0,419.3991,419.5877,419.3519,419.4368,27367.0
2021-08-20 15:05:00,444.81,444.9,444.68,444.88,24796.0,419.4368,419.5217,419.3142,419.5028,24796.0
2021-08-20 15:10:00,444.84,445.11,444.83,445.11,17430.0,419.4651,419.7197,419.4557,419.7197,17430.0
2021-08-20 15:15:00,445.11,445.17,445.01,445.01,32203.0,419.7197,419.7763,419.6254,419.6254,32203.0
2021-08-20 15:20:00,445.03,445.31,444.99,445.31,34249.0,419.6443,419.9083,419.6065,419.9083,34249.0
2021-08-20 15:25:00,445.3,445.34,445.18,445.32,61716.0,419.8989,419.9366,419.7857,419.9177,61716.0
2021-08-20 15:30:00,445.32,445.43,445.15,445.42,28711.0,419.9177,420.0214,419.7574,420.012,28711.0
2021-08-20 15:35:00,445.42,445.52,445.35,445.45,24998.0,420.012,420.1063,419.946,420.0403,24998.0
2021-08-20 15:40:00,445.45,445.58,445.31,445.56,23649.0,420.0403,420.1629,419.9083,420.144,23649.0
2021-08-20 15:45:00,445.53,445.65,445.41,445.44,48321.0,420.1157,420.2289,420.0026,420.0309,48321.0
2021-08-20 15:50:00,445.46,445.66,445.35,445.4,63781.0,420.0497,420.2383,419.946,419.9932,63781.0
2021-08-20 15:55:00,445.4,445.62,445.24,445.3,239677.0,419.9932,420.2006,419.8423,419.8989,239677.0
2021-08-23 09:30:00,447.12,447.77,447.11,447.57,306184.0,421.615,422.228,421.6056,422.0394,306184.0
2021-08-23 09:35:00,447.58,448.08,447.58,448.0,30909.0,422.0488,422.5203,422.0488,422.4448,30909.0
2021-08-23 09:40:00,448.0,448.29,447.92,447.96,21793.0,422.4448,422.7183,422.3694,422.4071,21793.0
2021-08-23 09:45:00,447.93,448.08,447.77,448.01,13229.0,422.3788,422.5203,422.228,422.4543,13229.0
2021-08-23 09:50:00,448.04,448.2,447.91,448.12,12523.0,422.4826,422.6334,422.36,422.558,12523.0
2021-08-23 09:55:00,448.15,448.35,448.07,448.33,13324.0,422.5863,422.7749,422.5108,422.756,13324.0
2021-08-23 10:00:00,448.34,448.79,448.19,448.75,28067.0,422.7654,423.1898,422.624,423.1521,28067.0
2021-08-23 10:05:00,448.78,448.88,448.57,448.62,15479.0,423.1803,423.2746,422.9823,423.0295,15479.0
2021-08-23 10:10:00,448.71,448.8,448.63,448.76,9168.0,423.1143,423.1992,423.0389,423.1615,9168.0
2021-08-23 10:15:00,448.87,449.02,448.8,448.94,19635.0,423.2652,423.4067,423.1992,423.3312,19635.0
2021-08-23 10:20:00,448.97,449.16,448.97,449.11,16880.0,423.3595,423.5387,423.3595,423.4915,16880.0
2021-08-23 10:25:00,449.12,449.18,448.9,448.91,13012.0,423.501,423.5575,423.2935,423.3029,13012.0
2021-08-23 10:30:00,448.9,449.04,448.69,449.01,28496.0,423.2935,423.4255,423.0955,423.3972,28496.0
2021-08-23 10:35:00,448.99,449.09,448.93,449.09,7640.0,423.3784,423.4727,423.3218,423.4727,7640.0
2021-08-23 10:40:00,449.11,449.11,448.98,449.02,12854.0,423.4915,423.4915,423.3689,423.4067,12854.0
2021-08-23 10:45:00,449.03,449.14,448.98,449.06,22656.0,423.4161,423.5198,423.3689,423.4444,22656.0
2021-08-23 10:50:00,449.11,449.24,449.09,449.17,13942.0,423.4915,423.6141,423.4727,423.5481,13942.0
2021-08-23 10:55:00,449.18,449.29,449.18,449.21,12746.0,423.5575,423.6613,423.5575,423.5858,12746.0
2021-08-23 11:00:00,449.24,449.4,449.22,449.35,21636.0,423.6141,423.765,423.5952,423.7178,21636.0
2021-08-23 11:05:00,449.39,449.52,449.34,449.48,16106.0,423.7556,423.8781,423.7084,423.8404,16106.0
2021-08-23 11:10:00,449.48,449.68,449.48,449.65,10620.0,423.8404,424.029,423.8404,424.0007,10620.0
2021-08-23 11:15:00,449.64,449.72,449.5,449.51,15767.0,423.9913,424.0667,423.8593,423.8687,15767.0
2021-08-23 11:20:00,449.51,449.56,449.43,449.46,16521.0,423.8687,423.9159,423.7933,423.8216,16521.0
2021-08-23 11:25:00,449.46,449.54,449.36,449.46,17336.0,423.8216,423.897,423.7273,423.8216,17336.0
2021-08-23 11:30:00,449.47,449.65,449.47,449.6,26650.0,423.831,424.0007,423.831,423.9536,26650.0
2021-08-23 11:35:00,449.6,449.65,449.59,449.63,16737.0,423.9536,424.0007,423.9441,423.9819,16737.0
2021-08-23 11:40:00,449.64,449.65,449.56,449.61,14210.0,423.9913,424.0007,423.9159,423.963,14210.0
2021-08-23 11:45:00,449.63,449.66,449.56,449.57,17023.0,423.9819,424.0102,423.9159,423.9253,17023.0
2021-08-23 11:50:00,449.57,449.66,449.56,449.64,18701.0,423.9253,424.0102,423.9159,423.9913,18701.0
2021-08-23 11:55:00,449.64,449.85,449.64,449.72,14370.0,423.9913,424.1893,423.9913,424.0667,14370.0
2021-08-23 12:00:00,449.76,449.9,449.75,449.81,12562.0,424.1044,424.2365,424.095,424.1516,12562.0
2021-08-23 12:05:00,449.81,449.92,449.78,449.89,15834.0,424.1516,424.2553,424.1233,424.227,15834.0
2021-08-23 12:10:00,449.89,449.9,449.77,449.77,18955.0,424.227,424.2365,424.1139,424.1139,18955.0
2021-08-23 12:15:00,449.77,449.8,449.72,449.8,60563.0,424.1139,424.1422,424.0667,424.1422,60563.0
2021-08-23 12:20:00,449.8,449.85,449.77,449.81,9973.0,424.1422,424.1893,424.1139,424.1516,9973.0
2021-08-23 12:25:00,449.8,449.85,449.78,449.83,12336.0,424.1422,424.1893,424.1233,424.1705,12336.0
2021-08-23 12:30:00,449.84,449.98,449.84,449.89,28291.0,424.1799,424.3119,424.1799,424.227,28291.0
2021-08-23 12:35:00,449.89,449.89,449.77,449.83,10564.0,424.227,424.227,424.1139,424.1705,10564.0
2021-08-23 12:40:00,449.82,449.99,449.82,449.94,23931.0,424.161,424.3213,424.161,424.2742,23931.0
2021-08-23 12:45:00,449.92,449.94,449.69,449.69,8975.0,424.2553,424.2742,424.0384,424.0384,8975.0
2021-08-23 12:50:00,449.72,449.89,449.67,449.87,13901.0,424.0667,424.227,424.0196,424.2082,13901.0
2021-08-23 12:55:00,449.82,450.15,449.81,450.14,24852.0,424.161,424.4722,424.1516,424.4628,24852.0
2021-08-23 13:00:00,450.16,450.16,450.05,450.12,9156.0,424.4816,424.4816,424.3779,424.4439,9156.0
2021-08-23 13:05:00,450.09,450.18,450.04,450.17,13051.0,424.4156,424.5005,424.3685,424.4911,13051.0
2021-08-23 13:10:00,450.17,450.21,450.1,450.17,9405.0,424.4911,424.5288,424.4251,424.4911,9405.0
2021-08-23 13:15:00,450.17,450.17,449.94,449.96,11540.0,424.4911,424.4911,424.2742,424.293,11540.0
2021-08-23 13:20:00,449.93,449.96,449.86,449.87,19519.0,424.2647,424.293,424.1987,424.2082,19519.0
2021-08-23 13:25:00,449.88,449.88,449.57,449.68,40619.0,424.2176,424.2176,423.9253,424.029,40619.0
2021-08-23 13:30:00,449.69,449.84,449.6,449.83,13292.0,424.0384,424.1799,423.9536,424.1705,13292.0
2021-08-23 13:35:00,449.83,449.85,449.42,449.47,31890.0,424.1705,424.1893,423.7838,423.831,31890.0
2021-08-23 13:40:00,449.49,449.71,449.49,449.65,7545.0,423.8498,424.0573,423.8498,424.0007,7545.0
2021-08-23 13:45:00,449.67,449.74,449.64,449.74,8199.0,424.0196,424.0856,423.9913,424.0856,8199.0
2021-08-23 13:50:00,449.76,449.77,449.67,449.75,14963.0,424.1044,424.1139,424.0196,424.095,14963.0
2021-08-23 13:55:00,449.75,449.78,449.64,449.7,19834.0,424.095,424.1233,423.9913,424.0479,19834.0
2021-08-23 14:00:00,449.7,449.82,449.67,449.82,14795.0,424.0479,424.161,424.0196,424.161,14795.0
2021-08-23 14:05:00,449.85,449.92,449.84,449.89,5808.0,424.1893,424.2553,424.1799,424.227,5808.0
2021-08-23 14:10:00,449.88,449.98,449.69,449.74,30214.0,424.2176,424.3119,424.0384,424.0856,30214.0
2021-08-23 14:15:00,449.72,449.81,449.62,449.79,25667.0,424.0667,424.1516,423.9724,424.1327,25667.0
2021-08-23 14:20:00,449.8,449.92,449.7,449.79,28841.0,424.1422,424.2553,424.0479,424.1327,28841.0
2021-08-23 14:25:00,449.81,449.81,449.73,449.75,10842.0,424.1516,424.1516,424.0762,424.095,10842.0
2021-08-23 14:30:00,449.74,449.86,449.71,449.85,12047.0,424.0856,424.1987,424.0573,424.1893,12047.0
2021-08-23 14:35:00,449.88,449.92,449.86,449.92,6865.0,424.2176,424.2553,424.1987,424.2553,6865.0
2021-08-23 14:40:00,449.92,449.94,449.84,449.84,16212.0,424.2553,424.2742,424.1799,424.1799,16212.0
2021-08-23 14:45:00,449.84,449.99,449.83,449.96,13553.0,424.1799,424.3213,424.1705,424.293,13553.0
2021-08-23 14:50:00,450.0,450.07,449.98,450.07,9328.0,424.3308,424.3968,424.3119,424.3968,9328.0
2021-08-23 14:55:00,450.08,450.09,450.0,450.0,11434.0,424.4062,424.4156,424.3308,424.3308,11434.0
2021-08-23 15:00:00,450.02,450.04,449.94,450.0,10302.0,424.3496,424.3685,424.2742,424.3308,10302.0
2021-08-23 15:05:00,449.99,450.03,449.92,449.93,14171.0,424.3213,424.359,424.2553,424.2647,14171.0
2021-08-23 15:10:00,449.91,449.91,449.8,449.83,17901.0,424.2459,424.2459,424.1422,424.1705,17901.0
2021-08-23 15:15:00,449.83,449.86,449.74,449.74,15341.0,424.1705,424.1987,424.0856,424.0856,15341.0
2021-08-23 15:20:00,449.74,449.81,449.62,449.73,22098.0,424.0856,424.1516,423.9724,424.0762,22098.0
2021-08-23 15:25:00,449.74,449.88,449.72,449.82,30016.0,424.0856,424.2176,424.0667,424.161,30016.0
2021-08-23 15:30:00,449.82,450.0,449.73,449.98,18058.0,424.161,424.3308,424.0762,424.3119,18058.0
2021-08-23 15:35:00,449.97,450.0,449.71,449.71,105429.0,424.3025,424.3308,424.0573,424.0573,105429.0
2021-08-23 15:40:00,449.7,449.73,449.56,449.63,25806.0,424.0479,424.0762,423.9159,423.9819,25806.0
2021-08-23 15:45:00,449.61,449.76,449.51,449.66,60706.0,423.963,424.1044,423.8687,424.0102,60706.0
2021-08-23 15:50:00,449.67,449.79,449.5,449.51,49934.0,424.0196,424.1327,423.8593,423.8687,49934.0
2021-08-23 15:55:00,449.51,449.51,449.1,449.22,147965.0,423.8687,423.8687,423.4821,423.5952,147965.0
2021-08-24 09:30:00,449.91,449.98,449.49,449.49,75568.0,424.2459,424.3119,423.8498,423.8498,75568.0
2021-08-24 09:35:00,449.5,449.97,449.42,449.78,47511.0,423.8593,424.3025,423.7838,424.1233,47511.0
2021-08-24 09:40:00,449.81,449.97,449.71,449.96,21862.0,424.1516,424.3025,424.0573,424.293,21862.0
2021-08-24 09:45:00,449.96,450.11,449.77,450.08,22444.0,424.293,424.4345,424.1139,424.4062,22444.0
2021-08-24 09:50:00,450.08,450.14,449.9,449.92,14732.0,424.4062,424.4628,424.2365,424.2553,14732.0
2021-08-24 09:55:00,449.91,450.16,449.88,449.99,15544.0,424.2459,424.4816,424.2176,424.3213,15544.0
2021-08-24 10:00:00,450.01,450.18,449.81,450.06,18102.0,424.3402,424.5005,424.1516,424.3873,18102.0
2021-08-24 10:05:00,450.03,450.12,449.82,450.02,16878.0,424.359,424.4439,424.161,424.3496,16878.0
2021-08-24 10:10:00,450.05,450.18,449.99,450.08,14289.0,424.3779,424.5005,424.3213,424.4062,14289.0
2021-08-24 10:15:00,450.1,450.36,450.1,450.34,18202.0,424.4251,424.6702,424.4251,424.6514,18202.0
2021-08-24 10:20:00,450.33,450.35,450.16,450.2,15119.0,424.6419,424.6608,424.4816,424.5193,15119.0
2021-08-24 10:25:00,450.2,450.35,450.18,450.35,10761.0,424.5193,424.6608,424.5005,424.6608,10761.0
2021-08-24 10:30:00,450.35,450.35,450.11,450.23,37167.0,424.6608,424.6608,424.4345,424.5476,37167.0
2021-08-24 10:35:00,450.23,450.36,450.23,450.33,11048.0,424.5476,424.6702,424.5476,424.6419,11048.0
2021-08-24 10:40:00,450.34,450.34,450.26,450.29,9993.0,424.6514,424.6514,424.5759,424.6042,9993.0
2021-08-24 10:45:00,450.31,450.33,450.21,450.32,12675.0,424.6231,424.6419,424.5288,424.6325,12675.0
2021-08-24 10:50:00,450.33,450.46,450.18,450.22,9929.0,424.6419,424.7645,424.5005,424.5382,9929.0
2021-08-24 10:55:00,450.22,450.27,450.09,450.18,28445.0,424.5382,424.5854,424.4156,424.5005,28445.0
2021-08-24 11:00:00,450.16,450.26,450.03,450.1,10608.0,424.4816,424.5759,424.359,424.4251,10608.0
2021-08-24 11:05:00,450.1,450.24,450.1,450.19,7529.0,424.4251,424.5571,424.4251,424.5099,7529.0
2021-08-24 11:10:00,450.21,450.29,450.15,450.27,8690.0,424.5288,424.6042,424.4722,424.5854,8690.0
2021-08-24 11:15:00,450.29,450.35,450.21,450.27,10947.0,424.6042,424.6608,424.5288,424.5854,10947.0
2021-08-24 11:20:00,450.28,450.36,450.26,450.29,7770.0,424.5948,424.6702,424.5759,424.6042,7770.0
2021-08-24 11:25:00,450.23,450.23,449.96,449.96,17585.0,424.5476,424.5476,424.293,424.293,17585.0
2021-08-24 11:30:00,449.94,449.94,449.74,449.77,13597.0,424.2742,424.2742,424.0856,424.1139,13597.0
2021-08-24 11:35:00,449.78,450.01,449.78,449.9,19998.0,424.1233,424.3402,424.1233,424.2365,19998.0
2021-08-24 11:40:00,449.9,449.93,449.79,449.92,14350.0,424.2365,424.2647,424.1327,424.2553,14350.0
2021-08-24 11:45:00,449.91,450.0,449.83,449.87,34701.0,424.2459,424.3308,424.1705,424.2082,34701.0
2021-08-24 11:50:00,449.88,450.0,449.86,449.99,24308.0,424.2176,424.3308,424.1987,424.3213,24308.0
2021-08-24 11:55:00,449.99,450.07,449.94,450.01,37037.0,424.3213,424.3968,424.2742,424.3402,37037.0
2021-08-24 12:00:00,450.0,450.02,449.79,449.89,16409.0,424.3308,424.3496,424.1327,424.227,16409.0
2021-08-24 12:05:00,449.9,450.0,449.87,449.94,14827.0,424.2365,424.3308,424.2082,424.2742,14827.0
2021-08-24 12:10:00,449.95,450.0,449.91,449.91,16683.0,424.2836,424.3308,424.2459,424.2459,16683.0
2021-08-24 12:15:00,449.91,449.92,449.72,449.82,37940.0,424.2459,424.2553,424.0667,424.161,37940.0
2021-08-24 12:20:00,449.81,449.83,449.73,449.78,18007.0,424.1516,424.1705,424.0762,424.1233,18007.0
2021-08-24 12:25:00,449.76,449.77,449.63,449.66,34814.0,424.1044,424.1139,423.9819,424.0102,34814.0
2021-08-24 12:30:00,449.66,449.8,449.57,449.78,15239.0,424.0102,424.1422,423.9253,424.1233,15239.0
2021-08-24 12:35:00,449.78,449.83,449.7,449.79,25096.0,424.1233,424.1705,424.0479,424.1327,25096.0
2021-08-24 12:40:00,449.81,449.92,449.77,449.9,16557.0,424.1516,424.2553,424.1139,424.2365,16557.0
2021-08-24 12:45:00,449.9,449.95,449.85,449.87,19151.0,424.2365,424.2836,424.1893,424.2082,19151.0
2021-08-24 12:50:00,449.88,449.91,449.84,449.91,13981.0,424.2176,424.2459,424.1799,424.2459,13981.0
2021-08-24 12:55:00,449.89,449.91,449.84,449.91,18375.0,424.227,424.2459,424.1799,424.2459,18375.0
2021-08-24 13:00:00,449.91,450.07,449.91,450.04,52466.0,424.2459,424.3968,424.2459,424.3685,52466.0
2021-08-24 13:05:00,450.05,450.05,449.97,450.03,17906.0,424.3779,424.3779,424.3025,424.359,17906.0
2021-08-24 13:10:00,450.03,450.04,449.98,449.99,24503.0,424.359,424.3685,424.3119,424.3213,24503.0
2021-08-24 13:15:00,449.99,450.07,449.98,450.03,17174.0,424.3213,424.3968,424.3119,424.359,17174.0
2021-08-24 13:20:00,450.03,450.05,449.98,450.02,11428.0,424.359,424.3779,424.3119,424.3496,11428.0
2021-08-24 13:25:00,450.01,450.01,449.91,450.0,12308.0,424.3402,424.3402,424.2459,424.3308,12308.0
2021-08-24 13:30:00,450.0,450.11,450.0,450.08,17033.0,424.3308,424.4345,424.3308,424.4062,17033.0
2021-08-24 13:35:00,450.09,450.19,450.08,450.18,32360.0,424.4156,424.5099,424.4062,424.5005,32360.0
2021-08-24 13:40:00,450.18,450.26,450.17,450.2,23680.0,424.5005,424.5759,424.4911,424.5193,23680.0
2021-08-24 13:45:00,450.2,450.25,450.17,450.22,15903.0,424.5193,424.5665,424.4911,424.5382,15903.0
2021-08-24 13:50:00,450.22,450.28,450.12,450.27,14479.0,424.5382,424.5948,424.4439,424.5854,14479.0
2021-08-24 13:55:00,450.29,450.31,450.22,450.23,22808.0,424.6042,424.6231,424.5382,424.5476,22808.0
2021-08-24 14:00:00,450.23,450.32,450.23,450.27,20169.0,424.5476,424.6325,424.5476,424.5854,20169.0
2021-08-24 14:05:00,450.26,450.32,450.21,450.29,20926.0,424.5759,424.6325,424.5288,424.6042,20926.0
2021-08-24 14:10:00,450.28,450.35,450.28,450.35,18833.0,424.5948,424.6608,424.5948,424.6608,18833.0
2021-08-24 14:15:00,450.33,450.38,450.31,450.35,15442.0,424.6419,424.6891,424.6231,424.6608,15442.0
2021-08-24 14:20:00,450.35,450.36,450.29,450.35,16117.0,424.6608,424.6702,424.6042,424.6608,16117.0
2021-08-24 14:25:00,450.36,450.37,450.26,450.29,22639.0,424.6702,424.6797,424.5759,424.6042,22639.0
2021-08-24 14:30:00,450.29,450.39,450.28,450.39,14280.0,424.6042,424.6985,424.5948,424.6985,14280.0
2021-08-24 14:35:00,450.38,450.39,450.26,450.31,21761.0,424.6891,424.6985,424.5759,424.6231,21761.0
2021-08-24 14:40:00,450.34,450.35,450.3,450.35,11385.0,424.6514,424.6608,424.6136,424.6608,11385.0
2021-08-24 14:45:00,450.35,450.43,450.33,450.43,27835.0,424.6608,424.7362,424.6419,424.7362,27835.0
2021-08-24 14:50:00,450.43,450.45,450.39,450.44,25382.0,424.7362,424.7551,424.6985,424.7457,25382.0
2021-08-24 14:55:00,450.45,450.49,450.4,450.47,26093.0,424.7551,424.7928,424.7079,424.7739,26093.0
2021-08-24 15:00:00,450.47,450.5,450.43,450.45,24713.0,424.7739,424.8022,424.7362,424.7551,24713.0
2021-08-24 15:05:00,450.44,450.46,450.32,450.38,16700.0,424.7457,424.7645,424.6325,424.6891,16700.0
2021-08-24 15:10:00,450.38,450.45,450.35,450.4,25648.0,424.6891,424.7551,424.6608,424.7079,25648.0
2021-08-24 15:15:00,450.4,450.52,450.36,450.46,41585.0,424.7079,424.8211,424.6702,424.7645,41585.0
2021-08-24 15:20:00,450.45,450.49,450.39,450.4,23978.0,424.7551,424.7928,424.6985,424.7079,23978.0
2021-08-24 15:25:00,450.41,450.47,450.36,450.43,26614.0,424.7174,424.7739,424.6702,424.7362,26614.0
2021-08-24 15:30:00,450.44,450.46,450.24,450.34,54228.0,424.7457,424.7645,424.5571,424.6514,54228.0
2021-08-24 15:35:00,450.32,450.33,450.12,450.13,38382.0,424.6325,424.6419,424.4439,424.4533,38382.0
2021-08-24 15:40:00,450.14,450.17,450.03,450.07,45248.0,424.4628,424.4911,424.359,424.3968,45248.0
2021-08-24 15:45:00,450.07,450.1,449.95,449.97,48631.0,424.3968,424.4251,424.2836,424.3025,48631.0
2021-08-24 15:50:00,449.97,449.98,449.75,449.78,52509.0,424.3025,424.3119,424.095,424.1233,52509.0
2021-08-24 15:55:00,449.79,449.96,449.7,449.96,167669.0,424.1327,424.293,424.0479,424.293,167669.0
2021-08-25 09:30:00,450.17,450.31,449.75,449.99,64573.0,424.4911,424.6231,424.095,424.3213,64573.0
2021-08-25 09:35:00,449.94,450.13,449.93,450.02,16991.0,424.2742,424.4533,424.2647,424.3496,16991.0
2021-08-25 09:40:00,450.06,450.11,449.81,449.96,24314.0,424.3873,424.4345,424.1516,424.293,24314.0
2021-08-25 09:45:00,449.99,450.11,449.98,450.11,19847.0,424.3213,424.4345,424.3119,424.4345,19847.0
2021-08-25 09:50:00,450.11,450.13,449.84,449.96,24147.0,424.4345,424.4533,424.1799,424.293,24147.0
2021-08-25 09:55:00,449.93,450.29,449.91,450.29,15604.0,424.2647,424.6042,424.2459,424.6042,15604.0
2021-08-25 10:00:00,450.31,450.41,450.19,450.29,20015.0,424.6231,424.7174,424.5099,424.6042,20015.0
2021-08-25 10:05:00,450.3,450.31,450.12,450.15,16347.0,424.6136,424.6231,424.4439,424.4722,16347.0
2021-08-25 10:10:00,450.15,450.35,450.15,450.33,8352.0,424.4722,424.6608,424.4722,424.6419,8352.0
2021-08-25 10:15:00,450.37,450.49,450.34,450.37,10674.0,424.6797,424.7928,424.6514,424.6797,10674.0
2021-08-25 10:20:00,450.37,450.49,450.26,450.32,27727.0,424.6797,424.7928,424.5759,424.6325,27727.0
2021-08-25 10:25:00,450.32,450.32,450.18,450.22,11528.0,424.6325,424.6325,424.5005,424.5382,11528.0
2021-08-25 10:30:00,450.23,450.38,450.06,450.22,25424.0,424.5476,424.6891,424.3873,424.5382,25424.0
2021-08-25 10:35:00,450.27,450.4,450.14,450.35,48261.0,424.5854,424.7079,424.4628,424.6608,48261.0
2021-08-25 10:40:00,450.36,450.48,450.31,450.45,94336.0,424.6702,424.7834,424.6231,424.7551,94336.0
2021-08-25 10:45:00,450.45,450.47,450.35,450.38,18729.0,424.7551,424.7739,424.6608,424.6891,18729.0
2021-08-25 10:50:00,450.37,450.52,450.29,450.48,11578.0,424.6797,424.8211,424.6042,424.7834,11578.0
2021-08-25 10:55:00,450.49,450.5,450.37,450.4,9732.0,424.7928,424.8022,424.6797,424.7079,9732.0
2021-08-25 11:00:00,450.42,450.49,450.37,450.46,15739.0,424.7268,424.7928,424.6797,424.7645,15739.0
2021-08-25 11:05:00,450.5,450.62,450.43,450.53,17882.0,424.8022,424.9154,424.7362,424.8305,17882.0
2021-08-25 11:10:00,450.56,450.72,450.48,450.7,22386.0,424.8588,425.0097,424.7834,424.9908,22386.0
2021-08-25 11:15:00,450.7,450.71,450.56,450.65,14597.0,424.9908,425.0003,424.8588,424.9437,14597.0
2021-08-25 11:20:00,450.66,450.67,450.57,450.62,19205.0,424.9531,424.9625,424.8682,424.9154,19205.0
2021-08-25 11:25:00,450.64,450.84,450.64,450.83,14139.0,424.9342,425.1228,424.9342,425.1134,14139.0
2021-08-25 11:30:00,450.84,450.87,450.75,450.83,13042.0,425.1228,425.1511,425.038,425.1134,13042.0
2021-08-25 11:35:00,450.85,450.85,450.72,450.72,11816.0,425.1323,425.1323,425.0097,425.0097,11816.0
2021-08-25 11:40:00,450.77,451.03,450.77,450.97,23403.0,425.0568,425.302,425.0568,425.2454,23403.0
2021-08-25 11:45:00,450.98,451.05,450.91,451.01,6207.0,425.2549,425.3209,425.1888,425.2831,6207.0
2021-08-25 11:50:00,451.02,451.14,451.01,451.08,9763.0,425.2926,425.4057,425.2831,425.3492,9763.0
2021-08-25 11:55:00,451.07,451.19,451.05,451.08,7999.0,425.3397,425.4529,425.3209,425.3492,7999.0
2021-08-25 12:00:00,451.09,451.18,451.04,451.15,12323.0,425.3586,425.4434,425.3114,425.4152,12323.0
2021-08-25 12:05:00,451.14,451.16,451.09,451.16,9521.0,425.4057,425.4246,425.3586,425.4246,9521.0
2021-08-25 12:10:00,451.17,451.28,451.07,451.08,50622.0,425.434,425.5377,425.3397,425.3492,50622.0
2021-08-25 12:15:00,451.09,451.2,451.09,451.17,13863.0,425.3586,425.4623,425.3586,425.434,13863.0
2021-08-25 12:20:00,451.18,451.26,451.16,451.25,12797.0,425.4434,425.5189,425.4246,425.5095,12797.0
2021-08-25 12:25:00,451.26,451.32,451.19,451.3,17408.0,425.5189,425.5755,425.4529,425.5566,17408.0
2021-08-25 12:30:00,451.3,451.31,451.25,451.26,9350.0,425.5566,425.566,425.5095,425.5189,9350.0
2021-08-25 12:35:00,451.25,451.31,451.21,451.27,22890.0,425.5095,425.566,425.4717,425.5283,22890.0
2021-08-25 12:40:00,451.27,451.3,451.09,451.11,13941.0,425.5283,425.5566,425.3586,425.3774,13941.0
2021-08-25 12:45:00,451.12,451.17,451.08,451.11,11260.0,425.3869,425.434,425.3492,425.3774,11260.0
2021-08-25 12:50:00,451.11,451.21,451.07,451.18,11862.0,425.3774,425.4717,425.3397,425.4434,11862.0
2021-08-25 12:55:00,451.19,451.37,451.19,451.24,24093.0,425.4529,425.6226,425.4529,425.5,24093.0
2021-08-25 13:00:00,451.23,451.23,451.16,451.2,14444.0,425.4906,425.4906,425.4246,425.4623,14444.0
2021-08-25 13:05:00,451.23,451.25,451.13,451.18,19828.0,425.4906,425.5095,425.3963,425.4434,19828.0
2021-08-25 13:10:00,451.2,451.25,451.15,451.18,10035.0,425.4623,425.5095,425.4152,425.4434,10035.0
2021-08-25 13:15:00,451.21,451.25,451.17,451.22,12986.0,425.4717,425.5095,425.434,425.4812,12986.0
2021-08-25 13:20:00,451.23,451.26,451.11,451.18,15872.0,425.4906,425.5189,425.3774,425.4434,15872.0
2021-08-25 13:25:00,451.16,451.17,451.03,451.05,16739.0,425.4246,425.434,425.302,425.3209,16739.0
2021-08-25 13:30:00,451.06,451.18,451.05,451.13,11397.0,425.3303,425.4434,425.3209,425.3963,11397.0
2021-08-25 13:35:00,451.13,451.14,451.07,451.09,17285.0,425.3963,425.4057,425.3397,425.3586,17285.0
2021-08-25 13:40:00,451.12,451.23,451.07,451.22,8018.0,425.3869,425.4906,425.3397,425.4812,8018.0
2021-08-25 13:45:00,451.24,451.24,451.12,451.13,12093.0,425.5,425.5,425.3869,425.3963,12093.0
2021-08-25 13:50:00,451.12,451.16,451.07,451.13,12042.0,425.3869,425.4246,425.3397,425.3963,12042.0
2021-08-25 13:55:00,451.1,451.1,451.03,451.07,12980.0,425.368,425.368,425.302,425.3397,12980.0
2021-08-25 14:00:00,451.07,451.1,451.0,451.05,13928.0,425.3397,425.368,425.2737,425.3209,13928.0
2021-08-25 14:05:00,451.06,451.29,451.06,451.2,23881.0,425.3303,425.5472,425.3303,425.4623,23881.0
2021-08-25 14:10:00,451.2,451.23,451.17,451.21,11589.0,425.4623,425.4906,425.434,425.4717,11589.0
2021-08-25 14:15:00,451.22,451.22,451.1,451.11,18130.0,425.4812,425.4812,425.368,425.3774,18130.0
2021-08-25 14:20:00,451.1,451.12,451.04,451.12,23714.0,425.368,425.3869,425.3114,425.3869,23714.0
2021-08-25 14:25:00,451.13,451.22,451.11,451.18,13613.0,425.3963,425.4812,425.3774,425.4434,13613.0
2021-08-25 14:30:00,451.17,451.19,451.05,451.06,16916.0,425.434,425.4529,425.3209,425.3303,16916.0
2021-08-25 14:35:00,451.07,451.07,450.87,450.92,23164.0,425.3397,425.3397,425.1511,425.1983,23164.0
2021-08-25 14:40:00,450.92,451.1,450.9,451.1,17626.0,425.1983,425.368,425.1794,425.368,17626.0
2021-08-25 14:45:00,451.08,451.08,451.01,451.03,15230.0,425.3492,425.3492,425.2831,425.302,15230.0
2021-08-25 14:50:00,451.04,451.1,451.04,451.06,6222.0,425.3114,425.368,425.3114,425.3303,6222.0
2021-08-25 14:55:00,451.08,451.16,451.07,451.11,15894.0,425.3492,425.4246,425.3397,425.3774,15894.0
2021-08-25 15:00:00,451.1,451.15,450.99,451.02,35198.0,425.368,425.4152,425.2643,425.2926,35198.0
2021-08-25 15:05:00,451.02,451.09,450.99,451.04,41452.0,425.2926,425.3586,425.2643,425.3114,41452.0
2021-08-25 15:10:00,451.05,451.08,450.86,450.87,27048.0,425.3209,425.3492,425.1417,425.1511,27048.0
2021-08-25 15:15:00,450.87,450.9,450.79,450.88,34111.0,425.1511,425.1794,425.0757,425.1606,34111.0
2021-08-25 15:20:00,450.86,450.93,450.84,450.89,36162.0,425.1417,425.2077,425.1228,425.17,36162.0
2021-08-25 15:25:00,450.91,451.04,450.9,450.98,31226.0,425.1888,425.3114,425.1794,425.2549,31226.0
2021-08-25 15:30:00,450.98,451.15,450.98,451.12,35874.0,425.2549,425.4152,425.2549,425.3869,35874.0
2021-08-25 15:35:00,451.13,451.27,451.12,451.12,55739.0,425.3963,425.5283,425.3869,425.3869,55739.0
2021-08-25 15:40:00,451.12,451.36,451.03,451.35,46228.0,425.3869,425.6132,425.302,425.6037,46228.0
2021-08-25 15:45:00,451.35,451.45,451.09,451.09,87368.0,425.6037,425.698,425.3586,425.3586,87368.0
2021-08-25 15:50:00,451.11,451.24,451.09,451.23,134286.0,425.3774,425.5,425.3586,425.4906,134286.0
2021-08-25 15:55:00,451.23,451.28,450.84,450.9,216429.0,425.4906,425.5377,425.1228,425.1794,216429.0
2021-08-26 09:30:00,450.58,450.83,450.5,450.81,78992.0,424.8777,425.1134,424.8022,425.0946,78992.0
2021-08-26 09:35:00,450.83,450.84,450.36,450.4,41702.0,425.1134,425.1228,424.6702,424.7079,41702.0
2021-08-26 09:40:00,450.36,450.59,450.33,450.46,14119.0,424.6702,424.8871,424.6419,424.7645,14119.0
2021-08-26 09:45:00,450.45,450.78,450.44,450.63,20424.0,424.7551,425.0663,424.7457,424.9248,20424.0
2021-08-26 09:50:00,450.64,450.64,450.35,450.56,14079.0,424.9342,424.9342,424.6608,424.8588,14079.0
2021-08-26 09:55:00,450.53,450.57,450.19,450.2,13955.0,424.8305,424.8682,424.5099,424.5193,13955.0
2021-08-26 10:00:00,450.17,450.42,450.16,450.42,26727.0,424.4911,424.7268,424.4816,424.7268,26727.0
2021-08-26 10:05:00,450.43,450.45,450.3,450.41,28933.0,424.7362,424.7551,424.6136,424.7174,28933.0
2021-08-26 10:10:00,450.4,450.6,450.4,450.49,17118.0,424.7079,424.8965,424.7079,424.7928,17118.0
2021-08-26 10:15:00,450.48,450.52,450.26,450.39,21856.0,424.7834,424.8211,424.5759,424.6985,21856.0
2021-08-26 10:20:00,450.36,450.39,450.09,450.1,13733.0,424.6702,424.6985,424.4156,424.4251,13733.0
2021-08-26 10:25:00,450.11,450.11,448.61,449.51,96143.0,424.4345,424.4345,423.02,423.8687,96143.0
2021-08-26 10:30:00,449.53,449.88,449.23,449.33,36862.0,423.8876,424.2176,423.6047,423.699,36862.0
2021-08-26 10:35:00,449.36,449.76,449.15,449.29,48138.0,423.7273,424.1044,423.5292,423.6613,48138.0
2021-08-26 10:40:00,449.2,449.26,448.75,448.98,67623.0,423.5764,423.633,423.1521,423.3689,67623.0
2021-08-26 10:45:00,449.0,449.27,448.84,448.94,35872.0,423.3878,423.6424,423.2369,423.3312,35872.0
2021-08-26 10:50:00,448.99,449.09,448.5,448.6,84617.0,423.3784,423.4727,422.9163,423.0106,84617.0
2021-08-26 10:55:00,448.6,449.0,448.57,448.9,47673.0,423.0106,423.3878,422.9823,423.2935,47673.0
2021-08-26 11:00:00,448.88,448.88,448.21,448.49,46056.0,423.2746,423.2746,422.6429,422.9069,46056.0
2021-08-26 11:05:00,448.48,449.06,448.29,449.01,66891.0,422.8975,423.4444,422.7183,423.3972,66891.0
2021-08-26 11:10:00,449.02,449.46,448.97,449.32,56860.0,423.4067,423.8216,423.3595,423.6895,56860.0
2021-08-26 11:15:00,449.34,449.66,449.34,449.62,44786.0,423.7084,424.0102,423.7084,423.9724,44786.0
2021-08-26 11:20:00,449.62,449.88,449.42,449.45,45557.0,423.9724,424.2176,423.7838,423.8121,45557.0
2021-08-26 11:25:00,449.44,449.66,449.35,449.52,20553.0,423.8027,424.0102,423.7178,423.8781,20553.0
2021-08-26 11:30:00,449.52,449.55,449.17,449.33,30984.0,423.8781,423.9064,423.5481,423.699,30984.0
2021-08-26 11:35:00,449.36,449.59,449.15,449.58,17659.0,423.7273,423.9441,423.5292,423.9347,17659.0
2021-08-26 11:40:00,449.59,449.77,449.2,449.26,32079.0,423.9441,424.1139,423.5764,423.633,32079.0
2021-08-26 11:45:00,449.22,449.37,449.08,449.19,22551.0,423.5952,423.7367,423.4632,423.567,22551.0
2021-08-26 11:50:00,449.24,449.44,449.16,449.35,18622.0,423.6141,423.8027,423.5387,423.7178,18622.0
2021-08-26 11:55:00,449.35,449.56,449.26,449.49,14629.0,423.7178,423.9159,423.633,423.8498,14629.0
2021-08-26 12:00:00,449.49,450.0,449.49,450.0,27422.0,423.8498,424.3308,423.8498,424.3308,27422.0
2021-08-26 12:05:00,449.97,449.99,449.85,449.91,13783.0,424.3025,424.3213,424.1893,424.2459,13783.0
2021-08-26 12:10:00,449.93,450.0,449.91,449.95,12112.0,424.2647,424.3308,424.2459,424.2836,12112.0
2021-08-26 12:15:00,450.02,450.08,449.96,449.97,66832.0,424.3496,424.4062,424.293,424.3025,66832.0
2021-08-26 12:20:00,449.97,450.0,449.92,450.0,9951.0,424.3025,424.3308,424.2553,424.3308,9951.0
2021-08-26 12:25:00,449.98,450.05,449.91,449.93,14098.0,424.3119,424.3779,424.2459,424.2647,14098.0
2021-08-26 12:30:00,449.94,449.98,449.72,449.96,21203.0,424.2742,424.3119,424.0667,424.293,21203.0
2021-08-26 12:35:00,449.98,450.06,449.83,449.9,14692.0,424.3119,424.3873,424.1705,424.2365,14692.0
2021-08-26 12:40:00,449.92,449.92,449.78,449.81,15816.0,424.2553,424.2553,424.1233,424.1516,15816.0
2021-08-26 12:45:00,449.83,449.84,449.76,449.8,18854.0,424.1705,424.1799,424.1044,424.1422,18854.0
2021-08-26 12:50:00,449.8,449.87,449.56,449.56,24375.0,424.1422,424.2082,423.9159,423.9159,24375.0
2021-08-26 12:55:00,449.56,449.8,449.51,449.68,13680.0,423.9159,424.1422,423.8687,424.029,13680.0
2021-08-26 13:00:00,449.72,449.74,449.56,449.68,15921.0,424.0667,424.0856,423.9159,424.029,15921.0
2021-08-26 13:05:00,449.68,449.74,449.63,449.7,16100.0,424.029,424.0856,423.9819,424.0479,16100.0
2021-08-26 13:10:00,449.71,449.89,449.67,449.88,10539.0,424.0573,424.227,424.0196,424.2176,10539.0
2021-08-26 13:15:00,449.89,449.89,449.63,449.64,8315.0,424.227,424.227,423.9819,423.9913,8315.0
2021-08-26 13:20:00,449.67,449.67,449.21,449.22,25236.0,424.0196,424.0196,423.5858,423.5952,25236.0
2021-08-26 13:25:00,449.21,449.43,449.14,449.37,10536.0,423.5858,423.7933,423.5198,423.7367,10536.0
2021-08-26 13:30:00,449.39,449.65,449.35,449.58,14188.0,423.7556,424.0007,423.7178,423.9347,14188.0
2021-08-26 13:35:00,449.56,449.68,449.52,449.64,15362.0,423.9159,424.029,423.8781,423.9913,15362.0
2021-08-26 13:40:00,449.64,449.77,449.63,449.74,9591.0,423.9913,424.1139,423.9819,424.0856,9591.0
2021-08-26 13:45:00,449.72,449.73,449.46,449.47,18773.0,424.0667,424.0762,423.8216,423.831,18773.0
2021-08-26 13:50:00,449.49,449.53,449.4,449.45,28571.0,423.8498,423.8876,423.765,423.8121,28571.0
2021-08-26 13:55:00,449.45,449.66,449.44,449.47,17320.0,423.8121,424.0102,423.8027,423.831,17320.0
2021-08-26 14:00:00,449.47,449.47,449.18,449.2,45117.0,423.831,423.831,423.5575,423.5764,45117.0
2021-08-26 14:05:00,449.25,449.25,448.83,448.87,34694.0,423.6235,423.6235,423.2275,423.2652,34694.0
2021-08-26 14:10:00,448.89,448.97,448.81,448.81,11179.0,423.2841,423.3595,423.2086,423.2086,11179.0
2021-08-26 14:15:00,448.82,449.04,448.8,448.86,20277.0,423.2181,423.4255,423.1992,423.2558,20277.0
2021-08-26 14:20:00,448.83,449.21,448.83,448.98,15309.0,423.2275,423.5858,423.2275,423.3689,15309.0
2021-08-26 14:25:00,448.99,449.17,448.95,449.03,12839.0,423.3784,423.5481,423.3407,423.4161,12839.0
2021-08-26 14:30:00,449.03,449.22,448.93,449.02,23731.0,423.4161,423.5952,423.3218,423.4067,23731.0
2021-08-26 14:35:00,449.07,449.18,448.97,449.16,16550.0,423.4538,423.5575,423.3595,423.5387,16550.0
2021-08-26 14:40:00,449.15,449.2,448.9,448.98,14626.0,423.5292,423.5764,423.2935,423.3689,14626.0
2021-08-26 14:45:00,448.97,449.11,448.73,448.8,16523.0,423.3595,423.4915,423.1332,423.1992,16523.0
2021-08-26 14:50:00,448.77,448.94,448.72,448.92,36805.0,423.1709,423.3312,423.1238,423.3124,36805.0
2021-08-26 14:55:00,448.93,448.96,448.65,448.71,23510.0,423.3218,423.3501,423.0578,423.1143,23510.0
2021-08-26 15:00:00,448.67,448.69,448.45,448.56,52147.0,423.0766,423.0955,422.8692,422.9729,52147.0
2021-08-26 15:05:00,448.56,448.56,448.15,448.33,31970.0,422.9729,422.9729,422.5863,422.756,31970.0
2021-08-26 15:10:00,448.4,448.46,448.16,448.41,34899.0,422.822,422.8786,422.5957,422.8315,34899.0
2021-08-26 15:15:00,448.39,448.91,448.25,448.89,31578.0,422.8126,423.3029,422.6806,423.2841,31578.0
2021-08-26 15:20:00,448.9,448.92,448.62,448.7,18281.0,423.2935,423.3124,423.0295,423.1049,18281.0
2021-08-26 15:25:00,448.69,448.69,448.42,448.54,22988.0,423.0955,423.0955,422.8409,422.954,22988.0
2021-08-26 15:30:00,448.57,448.82,448.52,448.7,20354.0,422.9823,423.2181,422.9352,423.1049,20354.0
2021-08-26 15:35:00,448.68,448.93,448.42,448.52,38146.0,423.0861,423.3218,422.8409,422.9352,38146.0
2021-08-26 15:40:00,448.53,448.94,448.36,448.5,33038.0,422.9446,423.3312,422.7843,422.9163,33038.0
2021-08-26 15:45:00,448.45,448.72,448.23,448.59,48360.0,422.8692,423.1238,422.6617,423.0012,48360.0
2021-08-26 15:50:00,448.57,448.78,448.4,448.51,68977.0,422.9823,423.1803,422.822,422.9258,68977.0
2021-08-26 15:55:00,448.49,448.63,448.23,448.26,115876.0,422.9069,423.0389,422.6617,422.69,115876.0
2021-08-27 09:30:00,449.07,449.78,449.06,449.55,72625.0,423.4538,424.1233,423.4444,423.9064,72625.0
2021-08-27 09:35:00,449.55,449.71,449.36,449.37,105011.0,423.9064,424.0573,423.7273,423.7367,105011.0
2021-08-27 09:40:00,449.37,449.58,449.33,449.39,14502.0,423.7367,423.9347,423.699,423.7556,14502.0
2021-08-27 09:45:00,449.48,449.99,449.48,449.62,50491.0,423.8404,424.3213,423.8404,423.9724,50491.0
2021-08-27 09:50:00,449.64,449.99,449.64,449.78,22779.0,423.9913,424.3213,423.9913,424.1233,22779.0
2021-08-27 09:55:00,449.86,449.88,449.44,449.73,47296.0,424.1987,424.2176,423.8027,424.0762,47296.0
2021-08-27 10:00:00,449.75,450.9,449.13,450.88,241777.0,424.095,425.1794,423.5104,425.1606,241777.0
2021-08-27 10:05:00,450.89,450.95,450.54,450.85,39076.0,425.17,425.2266,424.84,425.1323,39076.0
2021-08-27 10:10:00,450.86,451.43,450.86,451.25,51773.0,425.1417,425.6792,425.1417,425.5095,51773.0
2021-08-27 10:15:00,451.3,451.66,451.29,451.6,23342.0,425.5566,425.8961,425.5472,425.8395,23342.0
2021-08-27 10:20:00,451.63,451.84,451.5,451.52,42162.0,425.8678,426.0658,425.7452,425.7641,42162.0
2021-08-27 10:25:00,451.54,451.58,451.05,451.26,63029.0,425.7829,425.8206,425.3209,425.5189,63029.0
2021-08-27 10:30:00,451.36,451.45,451.2,451.36,30156.0,425.6132,425.698,425.4623,425.6132,30156.0
2021-08-27 10:35:00,451.36,451.36,451.06,451.09,34758.0,425.6132,425.6132,425.3303,425.3586,34758.0
2021-08-27 10:40:00,451.11,451.12,450.87,450.99,29161.0,425.3774,425.3869,425.1511,425.2643,29161.0
2021-08-27 10:45:00,450.97,451.47,450.97,451.43,28162.0,425.2454,425.7169,425.2454,425.6792,28162.0
2021-08-27 10:50:00,451.45,451.66,451.42,451.65,31688.0,425.698,425.8961,425.6698,425.8866,31688.0
2021-08-27 10:55:00,451.68,451.86,451.62,451.62,29688.0,425.9149,426.0847,425.8583,425.8583,29688.0
2021-08-27 11:00:00,451.64,451.84,451.6,451.61,22947.0,425.8772,426.0658,425.8395,425.8489,22947.0
2021-08-27 11:05:00,451.62,451.75,451.59,451.65,14912.0,425.8583,425.9809,425.8301,425.8866,14912.0
2021-08-27 11:10:00,451.63,451.69,451.57,451.66,24597.0,425.8678,425.9244,425.8112,425.8961,24597.0
2021-08-27 11:15:00,451.64,451.7,451.34,451.53,47637.0,425.8772,425.9338,425.5943,425.7735,47637.0
2021-08-27 11:20:00,451.57,451.63,451.51,451.55,25295.0,425.8112,425.8678,425.7546,425.7923,25295.0
2021-08-27 11:25:00,451.56,451.63,451.25,451.26,19093.0,425.8018,425.8678,425.5095,425.5189,19093.0
2021-08-27 11:30:00,451.31,451.59,451.28,451.58,24013.0,425.566,425.8301,425.5377,425.8206,24013.0
2021-08-27 11:35:00,451.59,451.65,451.46,451.65,17209.0,425.8301,425.8866,425.7075,425.8866,17209.0
2021-08-27 11:40:00,451.64,451.77,451.61,451.77,14077.0,425.8772,425.9998,425.8489,425.9998,14077.0
2021-08-27 11:45:00,451.8,451.92,451.7,451.74,16666.0,426.0281,426.1412,425.9338,425.9715,16666.0
2021-08-27 11:50:00,451.77,451.79,451.63,451.71,23974.0,425.9998,426.0187,425.8678,425.9432,23974.0
2021-08-27 11:55:00,451.68,451.98,451.66,451.9,21201.0,425.9149,426.1978,425.8961,426.1224,21201.0
2021-08-27 12:00:00,451.89,451.94,451.77,451.78,17297.0,426.1129,426.1601,425.9998,426.0092,17297.0
2021-08-27 12:05:00,451.78,451.88,451.76,451.8,25907.0,426.0092,426.1035,425.9904,426.0281,25907.0
2021-08-27 12:10:00,451.82,451.86,451.75,451.83,9691.0,426.0469,426.0847,425.9809,426.0564,9691.0
2021-08-27 12:15:00,451.82,451.87,451.68,451.76,12936.0,426.0469,426.0941,425.9149,425.9904,12936.0
2021-08-27 12:20:00,451.75,451.91,451.71,451.91,20670.0,425.9809,426.1318,425.9432,426.1318,20670.0
2021-08-27 12:25:00,451.91,452.01,451.86,451.95,24803.0,426.1318,426.2261,426.0847,426.1695,24803.0
2021-08-27 12:30:00,451.95,452.11,451.94,452.07,17475.0,426.1695,426.3204,426.1601,426.2827,17475.0
2021-08-27 12:35:00,452.05,452.1,451.98,452.06,11666.0,426.2638,426.311,426.1978,426.2732,11666.0
2021-08-27 12:40:00,452.06,452.06,451.93,451.93,13404.0,426.2732,426.2732,426.1507,426.1507,13404.0
2021-08-27 12:45:00,451.94,452.01,451.9,451.98,27065.0,426.1601,426.2261,426.1224,426.1978,27065.0
2021-08-27 12:50:00,451.99,452.07,451.96,452.06,15152.0,426.2072,426.2827,426.179,426.2732,15152.0
2021-08-27 12:55:00,452.09,452.19,452.07,452.17,12185.0,426.3015,426.3958,426.2827,426.377,12185.0
2021-08-27 13:00:00,452.18,452.28,452.15,452.22,43548.0,426.3864,426.4807,426.3581,426.4241,43548.0
2021-08-27 13:05:00,452.25,452.31,452.22,452.3,13220.0,426.4524,426.509,426.4241,426.4996,13220.0
2021-08-27 13:10:00,452.28,452.34,452.25,452.26,18538.0,426.4807,426.5373,426.4524,426.4618,18538.0
2021-08-27 13:15:00,452.29,452.29,452.2,452.24,15253.0,426.4901,426.4901,426.4053,426.443,15253.0
2021-08-27 13:20:00,452.28,452.42,452.27,452.42,16728.0,426.4807,426.6127,426.4713,426.6127,16728.0
2021-08-27 13:25:00,452.41,452.42,452.33,452.34,26338.0,426.6033,426.6127,426.5278,426.5373,26338.0
2021-08-27 13:30:00,452.34,452.44,452.3,452.42,16583.0,426.5373,426.6316,426.4996,426.6127,16583.0
2021-08-27 13:35:00,452.41,452.46,452.39,452.4,14174.0,426.6033,426.6504,426.5844,426.5939,14174.0
2021-08-27 13:40:00,452.4,452.4,452.27,452.29,9504.0,426.5939,426.5939,426.4713,426.4901,9504.0
2021-08-27 13:45:00,452.29,452.34,452.26,452.28,11798.0,426.4901,426.5373,426.4618,426.4807,11798.0
2021-08-27 13:50:00,452.27,452.31,452.23,452.28,13105.0,426.4713,426.509,426.4336,426.4807,13105.0
2021-08-27 13:55:00,452.27,452.38,452.27,452.35,15215.0,426.4713,426.575,426.4713,426.5467,15215.0
2021-08-27 14:00:00,452.34,452.35,452.07,452.08,25078.0,426.5373,426.5467,426.2827,426.2921,25078.0
2021-08-27 14:05:00,452.08,452.13,452.01,452.04,17390.0,426.2921,426.3393,426.2261,426.2544,17390.0
2021-08-27 14:10:00,452.05,452.17,452.04,452.14,11316.0,426.2638,426.377,426.2544,426.3487,11316.0
2021-08-27 14:15:00,452.12,452.12,452.0,452.09,17587.0,426.3298,426.3298,426.2167,426.3015,17587.0
2021-08-27 14:20:00,452.13,452.17,452.06,452.12,15582.0,426.3393,426.377,426.2732,426.3298,15582.0
2021-08-27 14:25:00,452.12,452.21,452.08,452.19,9749.0,426.3298,426.4147,426.2921,426.3958,9749.0
2021-08-27 14:30:00,452.19,452.27,452.18,452.27,30326.0,426.3958,426.4713,426.3864,426.4713,30326.0
2021-08-27 14:35:00,452.27,452.34,452.21,452.22,30584.0,426.4713,426.5373,426.4147,426.4241,30584.0
2021-08-27 14:40:00,452.22,452.27,452.15,452.24,19990.0,426.4241,426.4713,426.3581,426.443,19990.0
2021-08-27 14:45:00,452.22,452.26,452.12,452.18,19034.0,426.4241,426.4618,426.3298,426.3864,19034.0
2021-08-27 14:50:00,452.19,452.23,452.14,452.17,35570.0,426.3958,426.4336,426.3487,426.377,35570.0
2021-08-27 14:55:00,452.17,452.24,452.16,452.16,17907.0,426.377,426.443,426.3675,426.3675,17907.0
2021-08-27 15:00:00,452.18,452.3,452.17,452.3,67072.0,426.3864,426.4996,426.377,426.4996,67072.0
2021-08-27 15:05:00,452.31,452.35,452.25,452.28,25016.0,426.509,426.5467,426.4524,426.4807,25016.0
2021-08-27 15:10:00,452.3,452.38,452.28,452.37,25901.0,426.4996,426.575,426.4807,426.5656,25901.0
2021-08-27 15:15:00,452.35,452.5,452.35,452.48,29080.0,426.5467,426.6881,426.5467,426.6693,29080.0
2021-08-27 15:20:00,452.45,452.56,452.44,452.49,21958.0,426.641,426.7447,426.6316,426.6787,21958.0
2021-08-27 15:25:00,452.48,452.54,452.32,452.33,38523.0,426.6693,426.7259,426.5184,426.5278,38523.0
2021-08-27 15:30:00,452.33,452.37,452.23,452.34,51780.0,426.5278,426.5656,426.4336,426.5373,51780.0
2021-08-27 15:35:00,452.33,452.35,452.23,452.26,44955.0,426.5278,426.5467,426.4336,426.4618,44955.0
2021-08-27 15:40:00,452.27,452.47,452.19,452.45,68864.0,426.4713,426.6599,426.3958,426.641,68864.0
2021-08-27 15:45:00,452.45,452.65,452.34,452.37,72678.0,426.641,426.8296,426.5373,426.5656,72678.0
2021-08-27 15:50:00,452.38,452.65,452.2,452.27,88105.0,426.575,426.8296,426.4053,426.4713,88105.0
2021-08-27 15:55:00,452.28,452.34,452.02,452.19,198782.0,426.4807,426.5373,426.2355,426.3958,198782.0
2021-08-30 09:30:00,452.98,453.3,452.79,452.83,168985.0,427.1408,427.4425,426.9616,426.9993,168985.0
2021-08-30 09:35:00,452.87,453.23,452.76,453.17,35454.0,427.037,427.3765,426.9333,427.3199,35454.0
2021-08-30 09:40:00,453.16,453.18,452.72,452.87,24703.0,427.3105,427.3294,426.8956,427.037,24703.0
2021-08-30 09:45:00,452.87,453.16,452.77,453.05,20793.0,427.037,427.3105,426.9427,427.2068,20793.0
2021-08-30 09:50:00,453.05,453.4,453.0,453.31,14352.0,427.2068,427.5368,427.1596,427.4519,14352.0
2021-08-30 09:55:00,453.32,453.49,453.26,453.43,29738.0,427.4614,427.6217,427.4048,427.5651,29738.0
2021-08-30 10:00:00,453.47,453.6,453.27,453.48,27262.0,427.6028,427.7254,427.4142,427.6122,27262.0
2021-08-30 10:05:00,453.48,453.58,453.43,453.54,12172.0,427.6122,427.7065,427.5651,427.6688,12172.0
2021-08-30 10:10:00,453.54,453.55,453.35,453.45,11773.0,427.6688,427.6783,427.4897,427.584,11773.0
2021-08-30 10:15:00,453.49,453.73,453.48,453.71,17093.0,427.6217,427.848,427.6122,427.8291,17093.0
2021-08-30 10:20:00,453.7,454.13,453.68,454.12,30091.0,427.8197,428.2252,427.8008,428.2157,30091.0
2021-08-30 10:25:00,454.1,454.18,454.03,454.18,13790.0,428.1969,428.2723,428.1309,428.2723,13790.0
2021-08-30 10:30:00,454.2,454.3,454.1,454.28,16908.0,428.2912,428.3855,428.1969,428.3666,16908.0
2021-08-30 10:35:00,454.3,454.47,454.22,454.45,29231.0,428.3855,428.5458,428.31,428.5269,29231.0
2021-08-30 10:40:00,454.43,454.55,454.43,454.51,19942.0,428.5081,428.6212,428.5081,428.5835,19942.0
2021-08-30 10:45:00,454.53,454.71,454.43,454.64,14938.0,428.6024,428.7721,428.5081,428.7061,14938.0
2021-08-30 10:50:00,454.64,454.83,454.56,454.73,24360.0,428.7061,428.8852,428.6306,428.7909,24360.0
2021-08-30 10:55:00,454.71,454.81,454.56,454.81,28064.0,428.7721,428.8664,428.6306,428.8664,28064.0
2021-08-30 11:00:00,454.82,454.82,454.67,454.75,10381.0,428.8758,428.8758,428.7344,428.8098,10381.0
2021-08-30 11:05:00,454.75,454.96,454.71,454.87,27718.0,428.8098,429.0078,428.7721,428.923,27718.0
2021-08-30 11:10:00,454.88,455.06,454.85,455.05,10444.0,428.9324,429.1021,428.9041,429.0927,10444.0
2021-08-30 11:15:00,455.04,455.09,454.69,454.71,15929.0,429.0833,429.1304,428.7532,428.7721,15929.0
2021-08-30 11:20:00,454.68,454.83,454.63,454.63,15472.0,428.7438,428.8852,428.6966,428.6966,15472.0
2021-08-30 11:25:00,454.62,454.73,454.62,454.64,13577.0,428.6872,428.7909,428.6872,428.7061,13577.0
2021-08-30 11:30:00,454.66,454.94,454.66,454.91,12083.0,428.7249,428.989,428.7249,428.9607,12083.0
2021-08-30 11:35:00,454.93,454.96,454.76,454.77,16388.0,428.9795,429.0078,428.8192,428.8287,16388.0
2021-08-30 11:40:00,454.77,454.86,454.68,454.85,24877.0,428.8287,428.9135,428.7438,428.9041,24877.0
2021-08-30 11:45:00,454.86,454.89,454.74,454.85,8557.0,428.9135,428.9418,428.8004,428.9041,8557.0
2021-08-30 11:50:00,454.83,454.91,454.83,454.89,6441.0,428.8852,428.9607,428.8852,428.9418,6441.0
2021-08-30 11:55:00,454.9,455.03,454.9,454.92,14404.0,428.9512,429.0738,428.9512,428.9701,14404.0
2021-08-30 12:00:00,454.92,454.96,454.77,454.86,24569.0,428.9701,429.0078,428.8287,428.9135,24569.0
2021-08-30 12:05:00,454.85,454.85,454.72,454.76,9770.0,428.9041,428.9041,428.7815,428.8192,9770.0
2021-08-30 12:10:00,454.73,454.87,454.73,454.78,3737.0,428.7909,428.923,428.7909,428.8381,3737.0
2021-08-30 12:15:00,454.77,454.82,454.53,454.53,10785.0,428.8287,428.8758,428.6024,428.6024,10785.0
2021-08-30 12:20:00,454.55,454.58,454.44,454.47,7945.0,428.6212,428.6495,428.5175,428.5458,7945.0
2021-08-30 12:25:00,454.48,454.53,454.4,454.49,10195.0,428.5552,428.6024,428.4798,428.5646,10195.0
2021-08-30 12:30:00,454.49,454.52,454.41,454.52,9499.0,428.5646,428.5929,428.4892,428.5929,9499.0
2021-08-30 12:35:00,454.53,454.68,454.5,454.68,17633.0,428.6024,428.7438,428.5741,428.7438,17633.0
2021-08-30 12:40:00,454.66,454.69,454.62,454.66,6016.0,428.7249,428.7532,428.6872,428.7249,6016.0
2021-08-30 12:45:00,454.68,454.68,454.59,454.63,7193.0,428.7438,428.7438,428.6589,428.6966,7193.0
2021-08-30 12:50:00,454.6,454.7,454.59,454.68,5711.0,428.6684,428.7627,428.6589,428.7438,5711.0
2021-08-30 12:55:00,454.68,454.74,454.62,454.74,9655.0,428.7438,428.8004,428.6872,428.8004,9655.0
2021-08-30 13:00:00,454.76,454.76,454.66,454.67,21722.0,428.8192,428.8192,428.7249,428.7344,21722.0
2021-08-30 13:05:00,454.65,454.77,454.63,454.76,5408.0,428.7155,428.8287,428.6966,428.8192,5408.0
2021-08-30 13:10:00,454.75,454.82,454.74,454.79,9136.0,428.8098,428.8758,428.8004,428.8475,9136.0
2021-08-30 13:15:00,454.78,454.79,454.7,454.71,11337.0,428.8381,428.8475,428.7627,428.7721,11337.0
2021-08-30 13:20:00,454.71,454.73,454.67,454.73,36237.0,428.7721,428.7909,428.7344,428.7909,36237.0
2021-08-30 13:25:00,454.73,454.77,454.71,454.72,7207.0,428.7909,428.8287,428.7721,428.7815,7207.0
2021-08-30 13:30:00,454.72,454.77,454.64,454.74,20946.0,428.7815,428.8287,428.7061,428.8004,20946.0
2021-08-30 13:35:00,454.72,454.76,454.68,454.76,10209.0,428.7815,428.8192,428.7438,428.8192,10209.0
2021-08-30 13:40:00,454.76,454.87,454.76,454.87,12373.0,428.8192,428.923,428.8192,428.923,12373.0
2021-08-30 13:45:00,454.86,454.93,454.86,454.93,19460.0,428.9135,428.9795,428.9135,428.9795,19460.0
2021-08-30 13:50:00,454.94,454.98,454.89,454.95,9595.0,428.989,429.0267,428.9418,428.9984,9595.0
2021-08-30 13:55:00,454.93,454.96,454.89,454.96,7488.0,428.9795,429.0078,428.9418,429.0078,7488.0
2021-08-30 14:00:00,454.97,454.98,454.83,454.95,12200.0,429.0173,429.0267,428.8852,428.9984,12200.0
2021-08-30 14:05:00,454.96,455.0,454.85,454.87,21303.0,429.0078,429.0455,428.9041,428.923,21303.0
2021-08-30 14:10:00,454.86,454.94,454.83,454.87,18787.0,428.9135,428.989,428.8852,428.923,18787.0
2021-08-30 14:15:00,454.87,455.09,454.85,454.86,39775.0,428.923,429.1304,428.9041,428.9135,39775.0
2021-08-30 14:20:00,454.84,454.86,454.78,454.81,57226.0,428.8947,428.9135,428.8381,428.8664,57226.0
2021-08-30 14:25:00,454.81,454.9,454.8,454.89,28745.0,428.8664,428.9512,428.857,428.9418,28745.0
2021-08-30 14:30:00,454.89,454.93,454.8,454.81,33446.0,428.9418,428.9795,428.857,428.8664,33446.0
2021-08-30 14:35:00,454.83,454.86,454.72,454.73,18611.0,428.8852,428.9135,428.7815,428.7909,18611.0
2021-08-30 14:40:00,454.72,454.8,454.65,454.65,18269.0,428.7815,428.857,428.7155,428.7155,18269.0
2021-08-30 14:45:00,454.66,454.81,454.65,454.8,17355.0,428.7249,428.8664,428.7155,428.857,17355.0
2021-08-30 14:50:00,454.79,454.89,454.77,454.88,19555.0,428.8475,428.9418,428.8287,428.9324,19555.0
2021-08-30 14:55:00,454.87,454.93,454.84,454.92,15130.0,428.923,428.9795,428.8947,428.9701,15130.0
2021-08-30 15:00:00,454.91,454.97,454.86,454.95,19531.0,428.9607,429.0173,428.9135,428.9984,19531.0
2021-08-30 15:05:00,454.94,455.0,454.91,454.99,8953.0,428.989,429.0455,428.9607,429.0361,8953.0
2021-08-30 15:10:00,454.98,455.01,454.88,454.89,25202.0,429.0267,429.055,428.9324,428.9418,25202.0
2021-08-30 15:15:00,454.89,454.95,454.8,454.84,36091.0,428.9418,428.9984,428.857,428.8947,36091.0
2021-08-30 15:20:00,454.83,454.9,454.73,454.75,22516.0,428.8852,428.9512,428.7909,428.8098,22516.0
2021-08-30 15:25:00,454.76,454.82,454.71,454.74,14817.0,428.8192,428.8758,428.7721,428.8004,14817.0
2021-08-30 15:30:00,454.72,454.76,454.61,454.68,23149.0,428.7815,428.8192,428.6778,428.7438,23149.0
2021-08-30 15:35:00,454.64,454.66,454.51,454.63,19108.0,428.7061,428.7249,428.5835,428.6966,19108.0
2021-08-30 15:40:00,454.61,454.62,454.42,454.46,33302.0,428.6778,428.6872,428.4986,428.5363,33302.0
2021-08-30 15:45:00,454.46,454.59,454.43,454.59,25819.0,428.5363,428.6589,428.5081,428.6589,25819.0
2021-08-30 15:50:00,454.54,454.57,454.33,454.43,63259.0,428.6118,428.6401,428.4138,428.5081,63259.0
2021-08-30 15:55:00,454.41,454.42,454.1,454.21,79289.0,428.4892,428.4986,428.1969,428.3006,79289.0
2021-08-31 09:30:00,454.12,454.27,453.52,453.71,122658.0,428.2157,428.3572,427.65,427.8291,122658.0
2021-08-31 09:35:00,453.67,453.7,453.51,453.59,21662.0,427.7914,427.8197,427.6405,427.716,21662.0
2021-08-31 09:40:00,453.56,453.69,453.43,453.57,19559.0,427.6877,427.8103,427.5651,427.6971,19559.0
2021-08-31 09:45:00,453.51,453.58,453.28,453.54,43773.0,427.6405,427.7065,427.4237,427.6688,43773.0
2021-08-31 09:50:00,453.51,453.51,452.99,453.13,32494.0,427.6405,427.6405,427.1502,427.2822,32494.0
2021-08-31 09:55:00,453.11,453.48,452.95,453.15,27102.0,427.2634,427.6122,427.1125,427.3011,27102.0
2021-08-31 10:00:00,453.11,453.52,453.06,453.47,31874.0,427.2634,427.65,427.2162,427.6028,31874.0
2021-08-31 10:05:00,453.49,453.81,453.35,453.76,32230.0,427.6217,427.9234,427.4897,427.8763,32230.0
2021-08-31 10:10:00,453.71,453.96,453.62,453.94,50067.0,427.8291,428.0649,427.7443,428.046,50067.0
2021-08-31 10:15:00,453.93,453.97,453.67,453.91,24258.0,428.0366,428.0743,427.7914,428.0177,24258.0
2021-08-31 10:20:00,453.87,453.87,453.51,453.56,26417.0,427.98,427.98,427.6405,427.6877,26417.0
2021-08-31 10:25:00,453.47,453.67,453.37,453.65,28306.0,427.6028,427.7914,427.5085,427.7726,28306.0
2021-08-31 10:30:00,453.63,453.93,453.51,453.73,21885.0,427.7537,428.0366,427.6405,427.848,21885.0
2021-08-31 10:35:00,453.72,453.96,453.55,453.96,16725.0,427.8386,428.0649,427.6783,428.0649,16725.0
2021-08-31 10:40:00,453.95,453.97,453.76,453.82,17851.0,428.0554,428.0743,427.8763,427.9329,17851.0
2021-08-31 10:45:00,453.83,454.14,453.83,453.97,16836.0,427.9423,428.2346,427.9423,428.0743,16836.0
2021-08-31 10:50:00,453.92,453.98,453.8,453.84,17161.0,428.0271,428.0837,427.914,427.9517,17161.0
2021-08-31 10:55:00,453.88,454.09,453.88,454.09,19712.0,427.9894,428.1875,427.9894,428.1875,19712.0
2021-08-31 11:00:00,454.08,454.19,453.68,453.72,59532.0,428.178,428.2817,427.8008,427.8386,59532.0
2021-08-31 11:05:00,453.71,454.04,453.71,453.94,13030.0,427.8291,428.1403,427.8291,428.046,13030.0
2021-08-31 11:10:00,453.94,453.99,453.82,453.86,13360.0,428.046,428.0932,427.9329,427.9706,13360.0
2021-08-31 11:15:00,453.91,454.34,453.9,454.3,26357.0,428.0177,428.4232,428.0083,428.3855,26357.0
2021-08-31 11:20:00,454.3,454.49,454.23,454.28,16578.0,428.3855,428.5646,428.3195,428.3666,16578.0
2021-08-31 11:25:00,454.29,454.29,454.14,454.19,11344.0,428.376,428.376,428.2346,428.2817,11344.0
2021-08-31 11:30:00,454.25,454.35,454.14,454.33,10962.0,428.3383,428.4326,428.2346,428.4138,10962.0
2021-08-31 11:35:00,454.36,454.44,454.29,454.36,19026.0,428.4421,428.5175,428.376,428.4421,19026.0
2021-08-31 11:40:00,454.35,454.51,454.34,454.45,12310.0,428.4326,428.5835,428.4232,428.5269,12310.0
2021-08-31 11:45:00,454.45,454.49,454.37,454.49,20955.0,428.5269,428.5646,428.4515,428.5646,20955.0
2021-08-31 11:50:00,454.47,454.47,454.35,454.42,10140.0,428.5458,428.5458,428.4326,428.4986,10140.0
2021-08-31 11:55:00,454.43,454.47,454.35,454.35,8110.0,428.5081,428.5458,428.4326,428.4326,8110.0
2021-08-31 12:00:00,454.34,454.36,454.2,454.31,21620.0,428.4232,428.4421,428.2912,428.3949,21620.0
2021-08-31 12:05:00,454.29,454.41,454.28,454.33,7665.0,428.376,428.4892,428.3666,428.4138,7665.0
2021-08-31 12:10:00,454.33,454.34,454.21,454.27,11586.0,428.4138,428.4232,428.3006,428.3572,11586.0
2021-08-31 12:15:00,454.27,454.27,454.18,454.19,11982.0,428.3572,428.3572,428.2723,428.2817,11982.0
2021-08-31 12:20:00,454.2,454.38,454.16,454.32,12156.0,428.2912,428.4609,428.2535,428.4043,12156.0
2021-08-31 12:25:00,454.32,454.49,454.32,454.48,5690.0,428.4043,428.5646,428.4043,428.5552,5690.0
2021-08-31 12:30:00,454.47,454.47,454.35,454.46,20295.0,428.5458,428.5458,428.4326,428.5363,20295.0
2021-08-31 12:35:00,454.46,454.49,454.37,454.38,9424.0,428.5363,428.5646,428.4515,428.4609,9424.0
2021-08-31 12:40:00,454.38,454.43,454.35,454.4,5014.0,428.4609,428.5081,428.4326,428.4798,5014.0
2021-08-31 12:45:00,454.37,454.39,454.27,454.3,9695.0,428.4515,428.4703,428.3572,428.3855,9695.0
2021-08-31 12:50:00,454.28,454.32,454.23,454.25,7238.0,428.3666,428.4043,428.3195,428.3383,7238.0
2021-08-31 12:55:00,454.24,454.32,454.22,454.3,8227.0,428.3289,428.4043,428.31,428.3855,8227.0
2021-08-31 13:00:00,454.29,454.31,454.11,454.18,14977.0,428.376,428.3949,428.2063,428.2723,14977.0
2021-08-31 13:05:00,454.16,454.16,453.97,453.97,10960.0,428.2535,428.2535,428.0743,428.0743,10960.0
2021-08-31 13:10:00,453.95,454.05,453.94,454.05,8458.0,428.0554,428.1497,428.046,428.1497,8458.0
2021-08-31 13:15:00,454.03,454.03,453.81,453.81,12491.0,428.1309,428.1309,427.9234,427.9234,12491.0
2021-08-31 13:20:00,453.83,453.86,453.51,453.53,214828.0,427.9423,427.9706,427.6405,427.6594,214828.0
2021-08-31 13:25:00,453.52,453.66,453.44,453.66,25078.0,427.65,427.782,427.5745,427.782,25078.0
2021-08-31 13:30:00,453.6,453.6,453.46,453.47,8367.0,427.7254,427.7254,427.5934,427.6028,8367.0
2021-08-31 13:35:00,453.47,453.63,453.45,453.63,7791.0,427.6028,427.7537,427.584,427.7537,7791.0
2021-08-31 13:40:00,453.63,453.72,453.6,453.71,12770.0,427.7537,427.8386,427.7254,427.8291,12770.0
2021-08-31 13:45:00,453.72,453.82,453.68,453.8,10360.0,427.8386,427.9329,427.8008,427.914,10360.0
2021-08-31 13:50:00,453.81,453.87,453.79,453.82,8881.0,427.9234,427.98,427.9046,427.9329,8881.0
2021-08-31 13:55:00,453.8,453.9,453.73,453.87,19102.0,427.914,428.0083,427.848,427.98,19102.0
2021-08-31 14:00:00,453.88,453.94,453.73,453.73,22234.0,427.9894,428.046,427.848,427.848,22234.0
2021-08-31 14:05:00,453.72,453.73,453.57,453.61,16631.0,427.8386,427.848,427.6971,427.7348,16631.0
2021-08-31 14:10:00,453.64,453.71,453.55,453.68,12160.0,427.7631,427.8291,427.6783,427.8008,12160.0
2021-08-31 14:15:00,453.71,453.78,453.64,453.66,14153.0,427.8291,427.8951,427.7631,427.782,14153.0
2021-08-31 14:20:00,453.66,453.76,453.63,453.72,21915.0,427.782,427.8763,427.7537,427.8386,21915.0
2021-08-31 14:25:00,453.73,453.77,453.58,453.62,13258.0,427.848,427.8857,427.7065,427.7443,13258.0
2021-08-31 14:30:00,453.64,453.83,453.62,453.81,11511.0,427.7631,427.9423,427.7443,427.9234,11511.0
2021-08-31 14:35:00,453.82,453.84,453.68,453.69,10180.0,427.9329,427.9517,427.8008,427.8103,10180.0
2021-08-31 14:40:00,453.67,453.74,453.57,453.58,17539.0,427.7914,427.8574,427.6971,427.7065,17539.0
2021-08-31 14:45:00,453.56,453.58,453.37,453.41,12338.0,427.6877,427.7065,427.5085,427.5462,12338.0
2021-08-31 14:50:00,453.46,453.64,453.46,453.5,14739.0,427.5934,427.7631,427.5934,427.6311,14739.0
2021-08-31 14:55:00,453.51,453.88,453.49,453.88,13497.0,427.6405,427.9894,427.6217,427.9894,13497.0
2021-08-31 15:00:00,453.85,453.92,453.68,453.79,27468.0,427.9611,428.0271,427.8008,427.9046,27468.0
2021-08-31 15:05:00,453.76,453.76,453.52,453.56,20918.0,427.8763,427.8763,427.65,427.6877,20918.0
2021-08-31 15:10:00,453.55,453.6,453.43,453.44,19113.0,427.6783,427.7254,427.5651,427.5745,19113.0
2021-08-31 15:15:00,453.44,453.51,453.41,453.44,12766.0,427.5745,427.6405,427.5462,427.5745,12766.0
2021-08-31 15:20:00,453.44,453.51,453.24,453.51,36896.0,427.5745,427.6405,427.3859,427.6405,36896.0
2021-08-31 15:25:00,453.5,453.52,453.26,453.3,13241.0,427.6311,427.65,427.4048,427.4425,13241.0
2021-08-31 15:30:00,453.38,453.56,453.2,453.56,32008.0,427.518,427.6877,427.3482,427.6877,32008.0
2021-08-31 15:35:00,453.48,453.65,453.38,453.64,12563.0,427.6122,427.7726,427.518,427.7631,12563.0
2021-08-31 15:40:00,453.55,453.75,453.46,453.74,23707.0,427.6783,427.8668,427.5934,427.8574,23707.0
2021-08-31 15:45:00,453.75,453.88,453.66,453.86,21227.0,427.8668,427.9894,427.782,427.9706,21227.0
2021-08-31 15:50:00,453.81,453.82,453.39,453.49,141905.0,427.9234,427.9329,427.5274,427.6217,141905.0
2021-08-31 15:55:00,453.47,453.99,453.42,453.65,243435.0,427.6028,428.0932,427.5557,427.7726,243435.0
2021-09-01 09:30:00,454.59,454.65,454.28,454.52,155684.0,428.6589,428.7155,428.3666,428.5929,155684.0
2021-09-01 09:35:00,454.5,454.52,454.3,454.34,52007.0,428.5741,428.5929,428.3855,428.4232,52007.0
2021-09-01 09:40:00,454.35,454.37,454.05,454.34,27846.0,428.4326,428.4515,428.1497,428.4232,27846.0
2021-09-01 09:45:00,454.32,454.66,454.32,454.6,52318.0,428.4043,428.7249,428.4043,428.6684,52318.0
2021-09-01 09:50:00,454.58,454.7,454.38,454.65,20377.0,428.6495,428.7627,428.4609,428.7155,20377.0
2021-09-01 09:55:00,454.61,454.61,453.85,454.0,55574.0,428.6778,428.6778,427.9611,428.1026,55574.0
2021-09-01 10:00:00,454.03,454.62,454.01,454.42,59540.0,428.1309,428.6872,428.112,428.4986,59540.0
2021-09-01 10:05:00,454.41,454.47,454.27,454.46,38022.0,428.4892,428.5458,428.3572,428.5363,38022.0
2021-09-01 10:10:00,454.43,454.51,454.15,454.38,24350.0,428.5081,428.5835,428.244,428.4609,24350.0
2021-09-01 10:15:00,454.4,454.42,454.17,454.26,28723.0,428.4798,428.4986,428.2629,428.3478,28723.0
2021-09-01 10:20:00,454.24,454.39,454.15,454.2,27614.0,428.3289,428.4703,428.244,428.2912,27614.0
2021-09-01 10:25:00,454.19,454.33,454.13,454.28,19286.0,428.2817,428.4138,428.2252,428.3666,19286.0
2021-09-01 10:30:00,454.28,454.43,454.27,454.31,12996.0,428.3666,428.5081,428.3572,428.3949,12996.0
2021-09-01 10:35:00,454.3,454.49,454.2,454.48,20033.0,428.3855,428.5646,428.2912,428.5552,20033.0
2021-09-01 10:40:00,454.48,454.5,454.39,454.46,11419.0,428.5552,428.5741,428.4703,428.5363,11419.0
2021-09-01 10:45:00,454.46,454.63,454.45,454.56,21547.0,428.5363,428.6966,428.5269,428.6306,21547.0
2021-09-01 10:50:00,454.56,454.6,454.48,454.53,16265.0,428.6306,428.6684,428.5552,428.6024,16265.0
2021-09-01 10:55:00,454.53,454.61,454.48,454.61,10664.0,428.6024,428.6778,428.5552,428.6778,10664.0
2021-09-01 11:00:00,454.61,454.7,454.31,454.33,16861.0,428.6778,428.7627,428.3949,428.4138,16861.0
2021-09-01 11:05:00,454.33,454.54,454.24,454.52,11159.0,428.4138,428.6118,428.3289,428.5929,11159.0
2021-09-01 11:10:00,454.55,454.61,454.4,454.43,19664.0,428.6212,428.6778,428.4798,428.5081,19664.0
2021-09-01 11:15:00,454.46,454.53,454.3,454.36,24672.0,428.5363,428.6024,428.3855,428.4421,24672.0
2021-09-01 11:20:00,454.39,454.39,454.13,454.2,14607.0,428.4703,428.4703,428.2252,428.2912,14607.0
2021-09-01 11:25:00,454.19,454.39,454.16,454.33,10686.0,428.2817,428.4703,428.2535,428.4138,10686.0
2021-09-01 11:30:00,454.32,454.53,454.29,454.52,15700.0,428.4043,428.6024,428.376,428.5929,15700.0
2021-09-01 11:35:00,454.51,454.55,454.44,454.45,12038.0,428.5835,428.6212,428.5175,428.5269,12038.0
2021-09-01 11:40:00,454.44,454.47,454.36,454.43,8054.0,428.5175,428.5458,428.4421,428.5081,8054.0
2021-09-01 11:45:00,454.43,454.45,454.28,454.37,7244.0,428.5081,428.5269,428.3666,428.4515,7244.0
2021-09-01 11:50:00,454.37,454.51,454.35,454.43,7995.0,428.4515,428.5835,428.4326,428.5081,7995.0
2021-09-01 11:55:00,454.44,454.51,454.38,454.39,13995.0,428.5175,428.5835,428.4609,428.4703,13995.0
2021-09-01 12:00:00,454.38,454.54,454.37,454.53,12668.0,428.4609,428.6118,428.4515,428.6024,12668.0
2021-09-01 12:05:00,454.52,454.63,454.52,454.6,26600.0,428.5929,428.6966,428.5929,428.6684,26600.0
2021-09-01 12:10:00,454.58,454.67,454.58,454.6,15383.0,428.6495,428.7344,428.6495,428.6684,15383.0
2021-09-01 12:15:00,454.62,454.66,454.57,454.64,12367.0,428.6872,428.7249,428.6401,428.7061,12367.0
2021-09-01 12:20:00,454.63,454.68,454.61,454.66,11858.0,428.6966,428.7438,428.6778,428.7249,11858.0
2021-09-01 12:25:00,454.68,454.77,454.53,454.67,32806.0,428.7438,428.8287,428.6024,428.7344,32806.0
2021-09-01 12:30:00,454.67,454.8,454.61,454.8,9889.0,428.7344,428.857,428.6778,428.857,9889.0
2021-09-01 12:35:00,454.8,454.87,454.77,454.83,13570.0,428.857,428.923,428.8287,428.8852,13570.0
2021-09-01 12:40:00,454.83,454.85,454.72,454.74,10450.0,428.8852,428.9041,428.7815,428.8004,10450.0
2021-09-01 12:45:00,454.75,454.82,454.72,454.79,10096.0,428.8098,428.8758,428.7815,428.8475,10096.0
2021-09-01 12:50:00,454.85,454.94,454.85,454.91,14233.0,428.9041,428.989,428.9041,428.9607,14233.0
2021-09-01 12:55:00,454.9,455.02,454.9,454.99,10514.0,428.9512,429.0644,428.9512,429.0361,10514.0
2021-09-01 13:00:00,455.0,455.02,454.91,455.0,18726.0,429.0455,429.0644,428.9607,429.0455,18726.0
2021-09-01 13:05:00,455.02,455.03,454.93,454.96,7309.0,429.0644,429.0738,428.9795,429.0078,7309.0
2021-09-01 13:10:00,454.98,454.99,454.89,454.93,20806.0,429.0267,429.0361,428.9418,428.9795,20806.0
2021-09-01 13:15:00,454.95,454.98,454.92,454.96,12408.0,428.9984,429.0267,428.9701,429.0078,12408.0
2021-09-01 13:20:00,454.96,455.08,454.91,455.05,16773.0,429.0078,429.121,428.9607,429.0927,16773.0
2021-09-01 13:25:00,455.06,455.07,454.98,455.02,12155.0,429.1021,429.1115,429.0267,429.0644,12155.0
2021-09-01 13:30:00,455.01,455.14,455.01,455.1,14891.0,429.055,429.1776,429.055,429.1398,14891.0
2021-09-01 13:35:00,455.1,455.13,455.03,455.06,10491.0,429.1398,429.1681,429.0738,429.1021,10491.0
2021-09-01 13:40:00,455.05,455.09,455.0,455.05,10196.0,429.0927,429.1304,429.0455,429.0927,10196.0
2021-09-01 13:45:00,455.05,455.07,454.97,455.01,4947.0,429.0927,429.1115,429.0173,429.055,4947.0
2021-09-01 13:50:00,455.0,455.02,454.95,454.97,6019.0,429.0455,429.0644,428.9984,429.0173,6019.0
2021-09-01 13:55:00,454.97,455.09,454.96,455.07,11508.0,429.0173,429.1304,429.0078,429.1115,11508.0
2021-09-01 14:00:00,455.07,455.08,455.01,455.02,18757.0,429.1115,429.121,429.055,429.0644,18757.0
2021-09-01 14:05:00,455.02,455.02,454.96,454.96,11431.0,429.0644,429.0644,429.0078,429.0078,11431.0
2021-09-01 14:10:00,454.96,455.0,454.95,454.97,16099.0,429.0078,429.0455,428.9984,429.0173,16099.0
2021-09-01 14:15:00,454.97,454.97,454.86,454.87,12132.0,429.0173,429.0173,428.9135,428.923,12132.0
2021-09-01 14:20:00,454.86,454.9,454.68,454.68,74839.0,428.9135,428.9512,428.7438,428.7438,74839.0
2021-09-01 14:25:00,454.69,454.82,454.69,454.73,33247.0,428.7532,428.8758,428.7532,428.7909,33247.0
2021-09-01 14:30:00,454.74,454.75,454.42,454.43,31774.0,428.8004,428.8098,428.4986,428.5081,31774.0
2021-09-01 14:35:00,454.43,454.49,454.26,454.37,28626.0,428.5081,428.5646,428.3478,428.4515,28626.0
2021-09-01 14:40:00,454.38,454.53,454.36,454.47,34651.0,428.4609,428.6024,428.4421,428.5458,34651.0
2021-09-01 14:45:00,454.5,454.52,454.3,454.32,23386.0,428.5741,428.5929,428.3855,428.4043,23386.0
2021-09-01 14:50:00,454.3,454.42,454.28,454.4,26810.0,428.3855,428.4986,428.3666,428.4798,26810.0
2021-09-01 14:55:00,454.42,454.47,454.3,454.36,14762.0,428.4986,428.5458,428.3855,428.4421,14762.0
2021-09-01 15:00:00,454.34,454.34,454.19,454.2,32996.0,428.4232,428.4232,428.2817,428.2912,32996.0
2021-09-01 15:05:00,454.21,454.31,453.94,454.01,46161.0,428.3006,428.3949,428.046,428.112,46161.0
2021-09-01 15:10:00,454.01,454.3,453.94,454.28,23993.0,428.112,428.3855,428.046,428.3666,23993.0
2021-09-01 15:15:00,454.31,454.4,454.28,454.39,21240.0,428.3949,428.4798,428.3666,428.4703,21240.0
2021-09-01 15:20:00,454.4,454.5,454.39,454.39,68528.0,428.4798,428.5741,428.4703,428.4703,68528.0
2021-09-01 15:25:00,454.36,454.41,454.16,454.19,24469.0,428.4421,428.4892,428.2535,428.2817,24469.0
2021-09-01 15:30:00,454.17,454.21,454.03,454.08,20041.0,428.2629,428.3006,428.1309,428.178,20041.0
2021-09-01 15:35:00,454.07,454.13,453.84,453.88,21705.0,428.1686,428.2252,427.9517,427.9894,21705.0
2021-09-01 15:40:00,453.89,454.0,453.67,453.76,25490.0,427.9989,428.1026,427.7914,427.8763,25490.0
2021-09-01 15:45:00,453.83,454.08,453.75,453.95,39107.0,427.9423,428.178,427.8668,428.0554,39107.0
2021-09-01 15:50:00,453.95,454.19,453.64,453.81,48432.0,428.0554,428.2817,427.7631,427.9234,48432.0
2021-09-01 15:55:00,453.79,453.9,453.58,453.86,204785.0,427.9046,428.0083,427.7065,427.9706,204785.0
2021-09-02 09:30:00,455.35,455.66,455.34,455.47,97865.0,429.3756,429.6679,429.3661,429.4887,97865.0
2021-09-02 09:35:00,455.47,455.61,455.3,455.53,18894.0,429.4887,429.6207,429.3284,429.5453,18894.0
2021-09-02 09:40:00,455.58,455.82,455.55,455.59,18885.0,429.5925,429.8188,429.5642,429.6019,18885.0
2021-09-02 09:45:00,455.64,456.08,455.64,455.77,26688.0,429.649,430.0639,429.649,429.7716,26688.0
2021-09-02 09:50:00,455.77,455.78,455.43,455.52,14540.0,429.7716,429.781,429.451,429.5359,14540.0
2021-09-02 09:55:00,455.54,455.56,455.29,455.41,27393.0,429.5547,429.5736,429.319,429.4322,27393.0
2021-09-02 10:00:00,455.42,455.56,455.13,455.17,36444.0,429.4416,429.5736,429.1681,429.2058,36444.0
2021-09-02 10:05:00,455.16,455.38,455.16,455.26,14791.0,429.1964,429.4039,429.1964,429.2907,14791.0
2021-09-02 10:10:00,455.26,455.27,455.08,455.16,13344.0,429.2907,429.3001,429.121,429.1964,13344.0
2021-09-02 10:15:00,455.19,455.27,455.1,455.18,24470.0,429.2247,429.3001,429.1398,429.2153,24470.0
2021-09-02 10:20:00,455.15,455.48,455.14,455.48,14143.0,429.187,429.4982,429.1776,429.4982,14143.0
2021-09-02 10:25:00,455.49,455.62,455.39,455.56,58650.0,429.5076,429.6302,429.4133,429.5736,58650.0
2021-09-02 10:30:00,455.56,455.67,455.54,455.58,15241.0,429.5736,429.6773,429.5547,429.5925,15241.0
2021-09-02 10:35:00,455.57,455.57,455.32,455.4,10838.0,429.583,429.583,429.3473,429.4227,10838.0
2021-09-02 10:40:00,455.45,455.65,455.33,455.63,11862.0,429.4699,429.6585,429.3567,429.6396,11862.0
2021-09-02 10:45:00,455.65,455.73,455.54,455.58,26454.0,429.6585,429.7339,429.5547,429.5925,26454.0
2021-09-02 10:50:00,455.6,455.68,455.56,455.57,12189.0,429.6113,429.6868,429.5736,429.583,12189.0
2021-09-02 10:55:00,455.53,455.57,455.44,455.5,12220.0,429.5453,429.583,429.4604,429.517,12220.0
2021-09-02 11:00:00,455.51,455.61,455.48,455.5,8852.0,429.5265,429.6207,429.4982,429.517,8852.0
2021-09-02 11:05:00,455.51,455.51,455.3,455.3,12542.0,429.5265,429.5265,429.3284,429.3284,12542.0
2021-09-02 11:10:00,455.32,455.52,455.32,455.52,13244.0,429.3473,429.5359,429.3473,429.5359,13244.0
2021-09-02 11:15:00,455.54,455.74,455.54,455.72,14783.0,429.5547,429.7433,429.5547,429.7245,14783.0
2021-09-02 11:20:00,455.75,455.77,455.59,455.71,6950.0,429.7528,429.7716,429.6019,429.715,6950.0
2021-09-02 11:25:00,455.66,455.69,455.59,455.68,7378.0,429.6679,429.6962,429.6019,429.6868,7378.0
2021-09-02 11:30:00,455.66,455.75,455.62,455.64,31190.0,429.6679,429.7528,429.6302,429.649,31190.0
2021-09-02 11:35:00,455.63,455.79,455.61,455.62,27122.0,429.6396,429.7905,429.6207,429.6302,27122.0
2021-09-02 11:40:00,455.61,455.69,455.58,455.62,13049.0,429.6207,429.6962,429.5925,429.6302,13049.0
2021-09-02 11:45:00,455.63,455.65,455.57,455.57,8337.0,429.6396,429.6585,429.583,429.583,8337.0
2021-09-02 11:50:00,455.56,455.6,455.48,455.51,9873.0,429.5736,429.6113,429.4982,429.5265,9873.0
2021-09-02 11:55:00,455.54,455.64,455.5,455.5,14980.0,429.5547,429.649,429.517,429.517,14980.0
2021-09-02 12:00:00,455.5,455.54,455.4,455.4,11894.0,429.517,429.5547,429.4227,429.4227,11894.0
2021-09-02 12:05:00,455.39,455.44,455.35,455.39,25984.0,429.4133,429.4604,429.3756,429.4133,25984.0
2021-09-02 12:10:00,455.39,455.42,455.37,455.39,4105.0,429.4133,429.4416,429.3944,429.4133,4105.0
2021-09-02 12:15:00,455.42,455.45,455.19,455.21,23453.0,429.4416,429.4699,429.2247,429.2436,23453.0
2021-09-02 12:20:00,455.22,455.29,455.19,455.21,6385.0,429.253,429.319,429.2247,429.2436,6385.0
2021-09-02 12:25:00,455.2,455.29,455.16,455.28,13660.0,429.2341,429.319,429.1964,429.3096,13660.0
2021-09-02 12:30:00,455.25,455.34,455.21,455.31,5357.0,429.2813,429.3661,429.2436,429.3379,5357.0
2021-09-02 12:35:00,455.31,455.34,455.12,455.15,6501.0,429.3379,429.3661,429.1587,429.187,6501.0
2021-09-02 12:40:00,455.16,455.29,455.13,455.28,7445.0,429.1964,429.319,429.1681,429.3096,7445.0
2021-09-02 12:45:00,455.3,455.32,455.11,455.14,9520.0,429.3284,429.3473,429.1493,429.1776,9520.0
2021-09-02 12:50:00,455.11,455.33,455.11,455.33,4713.0,429.1493,429.3567,429.1493,429.3567,4713.0
2021-09-02 12:55:00,455.32,455.46,455.32,455.41,11850.0,429.3473,429.4793,429.3473,429.4322,11850.0
2021-09-02 13:00:00,455.41,455.47,455.41,455.42,2285.0,429.4322,429.4887,429.4322,429.4416,2285.0
2021-09-02 13:05:00,455.43,455.43,455.29,455.29,1873.0,429.451,429.451,429.319,429.319,1873.0
2021-09-02 13:10:00,455.32,455.35,455.23,455.24,12656.0,429.3473,429.3756,429.2624,429.2719,12656.0
2021-09-02 13:15:00,455.23,455.26,455.03,455.03,10220.0,429.2624,429.2907,429.0738,429.0738,10220.0
2021-09-02 13:20:00,455.01,455.09,454.82,454.86,14331.0,429.055,429.1304,428.8758,428.9135,14331.0
2021-09-02 13:25:00,454.84,454.92,454.75,454.8,17874.0,428.8947,428.9701,428.8098,428.857,17874.0
2021-09-02 13:30:00,454.76,454.89,454.76,454.83,9036.0,428.8192,428.9418,428.8192,428.8852,9036.0
2021-09-02 13:35:00,454.84,454.9,454.71,454.8,14269.0,428.8947,428.9512,428.7721,428.857,14269.0
2021-09-02 13:40:00,454.81,454.91,454.63,454.68,9061.0,428.8664,428.9607,428.6966,428.7438,9061.0
2021-09-02 13:45:00,454.69,454.74,454.44,454.45,21469.0,428.7532,428.8004,428.5175,428.5269,21469.0
2021-09-02 13:50:00,454.44,454.52,454.3,454.33,17726.0,428.5175,428.5929,428.3855,428.4138,17726.0
2021-09-02 13:55:00,454.32,454.5,454.28,454.38,14169.0,428.4043,428.5741,428.3666,428.4609,14169.0
2021-09-02 14:00:00,454.38,454.4,454.13,454.13,25252.0,428.4609,428.4798,428.2252,428.2252,25252.0
2021-09-02 14:05:00,454.16,454.26,453.96,454.2,29197.0,428.2535,428.3478,428.0649,428.2912,29197.0
2021-09-02 14:10:00,454.2,454.32,453.96,454.31,12761.0,428.2912,428.4043,428.0649,428.3949,12761.0
2021-09-02 14:15:00,454.33,454.45,454.24,454.45,10859.0,428.4138,428.5269,428.3289,428.5269,10859.0
2021-09-02 14:20:00,454.46,454.55,454.33,454.35,8517.0,428.5363,428.6212,428.4138,428.4326,8517.0
2021-09-02 14:25:00,454.32,454.42,454.12,454.15,7941.0,428.4043,428.4986,428.2157,428.244,7941.0
2021-09-02 14:30:00,454.14,454.39,454.12,454.3,9927.0,428.2346,428.4703,428.2157,428.3855,9927.0
2021-09-02 14:35:00,454.34,454.34,454.02,454.16,16751.0,428.4232,428.4232,428.1214,428.2535,16751.0
2021-09-02 14:40:00,454.17,454.3,454.11,454.25,12218.0,428.2629,428.3855,428.2063,428.3383,12218.0
2021-09-02 14:45:00,454.28,454.48,454.27,454.42,19449.0,428.3666,428.5552,428.3572,428.4986,19449.0
2021-09-02 14:50:00,454.43,454.51,454.4,454.49,11008.0,428.5081,428.5835,428.4798,428.5646,11008.0
2021-09-02 14:55:00,454.47,454.81,454.47,454.72,26980.0,428.5458,428.8664,428.5458,428.7815,26980.0
2021-09-02 15:00:00,454.76,454.88,454.71,454.71,25861.0,428.8192,428.9324,428.7721,428.7721,25861.0
2021-09-02 15:05:00,454.74,454.8,454.49,454.49,19288.0,428.8004,428.857,428.5646,428.5646,19288.0
2021-09-02 15:10:00,454.51,454.61,454.33,454.54,16099.0,428.5835,428.6778,428.4138,428.6118,16099.0
2021-09-02 15:15:00,454.56,454.76,454.55,454.6,8938.0,428.6306,428.8192,428.6212,428.6684,8938.0
2021-09-02 15:20:00,454.6,454.6,454.27,454.34,15389.0,428.6684,428.6684,428.3572,428.4232,15389.0
2021-09-02 15:25:00,454.34,454.45,454.24,454.33,67026.0,428.4232,428.5269,428.3289,428.4138,67026.0
2021-09-02 15:30:00,454.38,454.45,454.23,454.36,27060.0,428.4609,428.5269,428.3195,428.4421,27060.0
2021-09-02 15:35:00,454.34,454.41,454.16,454.38,21252.0,428.4232,428.4892,428.2535,428.4609,21252.0
2021-09-02 15:40:00,454.37,454.58,454.33,454.37,21617.0,428.4515,428.6495,428.4138,428.4515,21617.0
2021-09-02 15:45:00,454.36,454.52,454.22,454.29,19048.0,428.4421,428.5929,428.31,428.376,19048.0
2021-09-02 15:50:00,454.29,454.83,454.15,454.8,38432.0,428.376,428.8852,428.244,428.857,38432.0
2021-09-02 15:55:00,454.8,455.25,454.78,455.25,259769.0,428.857,429.2813,428.8381,429.2813,259769.0
2021-09-03 09:30:00,454.0,454.83,454.0,454.22,95449.0,428.1026,428.8852,428.1026,428.31,95449.0
2021-09-03 09:35:00,454.19,454.35,453.81,454.26,37059.0,428.2817,428.4326,427.9234,428.3478,37059.0
2021-09-03 09:40:00,454.18,454.4,454.08,454.16,28796.0,428.2723,428.4798,428.178,428.2535,28796.0
2021-09-03 09:45:00,454.14,454.36,453.89,454.15,40361.0,428.2346,428.4421,427.9989,428.244,40361.0
2021-09-03 09:50:00,454.13,454.13,453.58,453.96,49467.0,428.2252,428.2252,427.7065,428.0649,49467.0
2021-09-03 09:55:00,453.96,454.5,453.84,454.46,37082.0,428.0649,428.5741,427.9517,428.5363,37082.0
2021-09-03 10:00:00,454.51,454.92,454.28,454.9,33948.0,428.5835,428.9701,428.3666,428.9512,33948.0
2021-09-03 10:05:00,454.94,454.94,454.53,454.72,39739.0,428.989,428.989,428.6024,428.7815,39739.0
2021-09-03 10:10:00,454.66,454.97,454.59,454.91,11795.0,428.7249,429.0173,428.6589,428.9607,11795.0
2021-09-03 10:15:00,454.89,455.02,454.8,454.8,7201.0,428.9418,429.0644,428.857,428.857,7201.0
2021-09-03 10:20:00,454.78,454.82,454.64,454.64,8156.0,428.8381,428.8758,428.7061,428.7061,8156.0
2021-09-03 10:25:00,454.64,454.8,454.58,454.64,14097.0,428.7061,428.857,428.6495,428.7061,14097.0
2021-09-03 10:30:00,454.61,454.75,454.52,454.75,7176.0,428.6778,428.8098,428.5929,428.8098,7176.0
2021-09-03 10:35:00,454.7,454.82,454.28,454.28,12711.0,428.7627,428.8758,428.3666,428.3666,12711.0
2021-09-03 10:40:00,454.24,454.45,454.15,454.45,18761.0,428.3289,428.5269,428.244,428.5269,18761.0
2021-09-03 10:45:00,454.43,454.54,454.29,454.53,56409.0,428.5081,428.6118,428.376,428.6024,56409.0
2021-09-03 10:50:00,454.54,454.54,454.33,454.41,18246.0,428.6118,428.6118,428.4138,428.4892,18246.0
2021-09-03 10:55:00,454.37,454.67,454.35,454.58,16204.0,428.4515,428.7344,428.4326,428.6495,16204.0
2021-09-03 11:00:00,454.54,454.64,454.44,454.55,9882.0,428.6118,428.7061,428.5175,428.6212,9882.0
2021-09-03 11:05:00,454.58,454.84,454.52,454.84,10660.0,428.6495,428.8947,428.5929,428.8947,10660.0
2021-09-03 11:10:00,454.81,455.03,454.8,454.91,33924.0,428.8664,429.0738,428.857,428.9607,33924.0
2021-09-03 11:15:00,454.92,454.94,454.63,454.74,8654.0,428.9701,428.989,428.6966,428.8004,8654.0
2021-09-03 11:20:00,454.75,454.95,454.67,454.95,19931.0,428.8098,428.9984,428.7344,428.9984,19931.0
2021-09-03 11:25:00,454.92,455.02,454.86,454.89,13686.0,428.9701,429.0644,428.9135,428.9418,13686.0
2021-09-03 11:30:00,454.87,455.07,454.81,454.98,18999.0,428.923,429.1115,428.8664,429.0267,18999.0
2021-09-03 11:35:00,454.98,455.04,454.84,454.85,7686.0,429.0267,429.0833,428.8947,428.9041,7686.0
2021-09-03 11:40:00,454.87,454.9,454.75,454.9,8399.0,428.923,428.9512,428.8098,428.9512,8399.0
2021-09-03 11:45:00,454.94,455.0,454.83,454.87,9612.0,428.989,429.0455,428.8852,428.923,9612.0
2021-09-03 11:50:00,454.87,454.87,454.64,454.69,13005.0,428.923,428.923,428.7061,428.7532,13005.0
2021-09-03 11:55:00,454.68,454.74,454.57,454.62,12775.0,428.7438,428.8004,428.6401,428.6872,12775.0
2021-09-03 12:00:00,454.62,454.68,454.52,454.65,20779.0,428.6872,428.7438,428.5929,428.7155,20779.0
2021-09-03 12:05:00,454.68,454.87,454.66,454.82,19637.0,428.7438,428.923,428.7249,428.8758,19637.0
2021-09-03 12:10:00,454.81,454.85,454.77,454.8,3043.0,428.8664,428.9041,428.8287,428.857,3043.0
2021-09-03 12:15:00,454.77,454.82,454.7,454.75,6561.0,428.8287,428.8758,428.7627,428.8098,6561.0
2021-09-03 12:20:00,454.76,454.92,454.63,454.87,7697.0,428.8192,428.9701,428.6966,428.923,7697.0
2021-09-03 12:25:00,454.9,454.91,454.8,454.85,6783.0,428.9512,428.9607,428.857,428.9041,6783.0
2021-09-03 12:30:00,454.85,454.9,454.62,454.63,17703.0,428.9041,428.9512,428.6872,428.6966,17703.0
2021-09-03 12:35:00,454.6,454.62,454.53,454.55,19049.0,428.6684,428.6872,428.6024,428.6212,19049.0
2021-09-03 12:40:00,454.55,454.7,454.54,454.7,12614.0,428.6212,428.7627,428.6118,428.7627,12614.0
2021-09-03 12:45:00,454.69,454.73,454.59,454.62,12806.0,428.7532,428.7909,428.6589,428.6872,12806.0
2021-09-03 12:50:00,454.65,454.69,454.57,454.68,8989.0,428.7155,428.7532,428.6401,428.7438,8989.0
2021-09-03 12:55:00,454.7,454.76,454.68,454.76,7582.0,428.7627,428.8192,428.7438,428.8192,7582.0
2021-09-03 13:00:00,454.77,455.06,454.75,455.04,14846.0,428.8287,429.1021,428.8098,429.0833,14846.0
2021-09-03 13:05:00,455.03,455.1,455.02,455.09,8495.0,429.0738,429.1398,429.0644,429.1304,8495.0
2021-09-03 13:10:00,455.09,455.35,455.09,455.35,14219.0,429.1304,429.3756,429.1304,429.3756,14219.0
2021-09-03 13:15:00,455.34,455.4,455.28,455.38,11114.0,429.3661,429.4227,429.3096,429.4039,11114.0
2021-09-03 13:20:00,455.37,455.4,455.26,455.34,14251.0,429.3944,429.4227,429.2907,429.3661,14251.0
2021-09-03 13:25:00,455.33,455.36,455.22,455.24,7781.0,429.3567,429.385,429.253,429.2719,7781.0
2021-09-03 13:30:00,455.23,455.32,455.23,455.24,7698.0,429.2624,429.3473,429.2624,429.2719,7698.0
2021-09-03 13:35:00,455.23,455.29,455.14,455.29,7618.0,429.2624,429.319,429.1776,429.319,7618.0
2021-09-03 13:40:00,455.29,455.44,455.27,455.38,16962.0,429.319,429.4604,429.3001,429.4039,16962.0
2021-09-03 13:45:00,455.4,455.45,455.33,455.43,7797.0,429.4227,429.4699,429.3567,429.451,7797.0
2021-09-03 13:50:00,455.39,455.45,455.36,455.45,4182.0,429.4133,429.4699,429.385,429.4699,4182.0
2021-09-03 13:55:00,455.44,455.5,455.37,455.43,14555.0,429.4604,429.517,429.3944,429.451,14555.0
2021-09-03 14:00:00,455.46,455.46,455.3,455.33,5998.0,429.4793,429.4793,429.3284,429.3567,5998.0
2021-09-03 14:05:00,455.31,455.36,455.25,455.33,14861.0,429.3379,429.385,429.2813,429.3567,14861.0
2021-09-03 14:10:00,455.37,455.46,455.36,455.38,5914.0,429.3944,429.4793,429.385,429.4039,5914.0
2021-09-03 14:15:00,455.38,455.5,455.37,455.47,6533.0,429.4039,429.517,429.3944,429.4887,6533.0
2021-09-03 14:20:00,455.46,455.46,455.35,455.39,7903.0,429.4793,429.4793,429.3756,429.4133,7903.0
2021-09-03 14:25:00,455.38,455.4,455.3,455.36,8878.0,429.4039,429.4227,429.3284,429.385,8878.0
2021-09-03 14:30:00,455.35,455.4,455.31,455.35,11028.0,429.3756,429.4227,429.3379,429.3756,11028.0
2021-09-03 14:35:00,455.38,455.41,455.3,455.35,10330.0,429.4039,429.4322,429.3284,429.3756,10330.0
2021-09-03 14:40:00,455.36,455.4,455.31,455.34,10937.0,429.385,429.4227,429.3379,429.3661,10937.0
2021-09-03 14:45:00,455.35,455.35,455.24,455.28,6708.0,429.3756,429.3756,429.2719,429.3096,6708.0
2021-09-03 14:50:00,455.31,455.38,455.3,455.37,7985.0,429.3379,429.4039,429.3284,429.3944,7985.0
2021-09-03 14:55:00,455.39,455.48,455.35,455.4,12189.0,429.4133,429.4982,429.3756,429.4227,12189.0
2021-09-03 15:00:00,455.4,455.58,455.39,455.58,54278.0,429.4227,429.5925,429.4133,429.5925,54278.0
2021-09-03 15:05:00,455.57,455.62,455.51,455.54,28059.0,429.583,429.6302,429.5265,429.5547,28059.0
2021-09-03 15:10:00,455.53,455.65,455.5,455.62,21895.0,429.5453,429.6585,429.517,429.6302,21895.0
2021-09-03 15:15:00,455.61,455.65,455.46,455.48,25391.0,429.6207,429.6585,429.4793,429.4982,25391.0
2021-09-03 15:20:00,455.48,455.49,455.35,455.39,23302.0,429.4982,429.5076,429.3756,429.4133,23302.0
2021-09-03 15:25:00,455.4,455.47,455.26,455.3,25553.0,429.4227,429.4887,429.2907,429.3284,25553.0
2021-09-03 15:30:00,455.32,455.5,455.28,455.5,24434.0,429.3473,429.517,429.3096,429.517,24434.0
2021-09-03 15:35:00,455.51,455.54,455.3,455.31,27040.0,429.5265,429.5547,429.3284,429.3379,27040.0
2021-09-03 15:40:00,455.28,455.33,455.12,455.18,23312.0,429.3096,429.3567,429.1587,429.2153,23312.0
2021-09-03 15:45:00,455.17,455.31,455.09,455.14,360958.0,429.2058,429.3379,429.1304,429.1776,360958.0
2021-09-03 15:50:00,455.14,455.34,455.05,455.05,36139.0,429.1776,429.3661,429.0927,429.0927,36139.0
2021-09-03 15:55:00,455.06,455.13,454.88,455.12,65373.0,429.1021,429.1681,428.9324,429.1587,65373.0
2021-09-07 09:30:00,454.7,454.83,454.12,454.15,89995.0,428.7627,428.8852,428.2157,428.244,89995.0
2021-09-07 09:35:00,454.08,454.2,453.89,453.92,30957.0,428.178,428.2912,427.9989,428.0271,30957.0
2021-09-07 09:40:00,453.92,454.05,453.8,454.05,30765.0,428.0271,428.1497,427.914,428.1497,30765.0
2021-09-07 09:45:00,454.0,454.0,453.4,453.63,41954.0,428.1026,428.1026,427.5368,427.7537,41954.0
2021-09-07 09:50:00,453.63,453.63,453.33,453.45,21488.0,427.7537,427.7537,427.4708,427.584,21488.0
2021-09-07 09:55:00,453.37,453.79,453.34,453.75,27156.0,427.5085,427.9046,427.4802,427.8668,27156.0
2021-09-07 10:00:00,453.76,453.82,453.56,453.69,20741.0,427.8763,427.9329,427.6877,427.8103,20741.0
2021-09-07 10:05:00,453.65,453.69,453.19,453.34,24941.0,427.7726,427.8103,427.3388,427.4802,24941.0
2021-09-07 10:10:00,453.26,453.28,452.76,453.04,38161.0,427.4048,427.4237,426.9333,427.1973,38161.0
2021-09-07 10:15:00,453.04,453.28,452.9,452.94,26973.0,427.1973,427.4237,427.0653,427.1031,26973.0
2021-09-07 10:20:00,452.98,453.37,452.97,453.25,19913.0,427.1408,427.5085,427.1313,427.3954,19913.0
2021-09-07 10:25:00,453.23,453.26,453.04,453.17,9438.0,427.3765,427.4048,427.1973,427.3199,9438.0
2021-09-07 10:30:00,453.11,453.39,452.97,453.19,16282.0,427.2634,427.5274,427.1313,427.3388,16282.0
2021-09-07 10:35:00,453.21,453.52,453.17,453.35,34285.0,427.3576,427.65,427.3199,427.4897,34285.0
2021-09-07 10:40:00,453.33,453.48,453.29,453.48,15570.0,427.4708,427.6122,427.4331,427.6122,15570.0
2021-09-07 10:45:00,453.47,453.67,453.45,453.61,17939.0,427.6028,427.7914,427.584,427.7348,17939.0
2021-09-07 10:50:00,453.66,453.77,453.55,453.63,14723.0,427.782,427.8857,427.6783,427.7537,14723.0
2021-09-07 10:55:00,453.59,453.72,453.57,453.71,19386.0,427.716,427.8386,427.6971,427.8291,19386.0
2021-09-07 11:00:00,453.69,453.72,453.39,453.44,17878.0,427.8103,427.8386,427.5274,427.5745,17878.0
2021-09-07 11:05:00,453.45,453.46,453.2,453.24,13191.0,427.584,427.5934,427.3482,427.3859,13191.0
2021-09-07 11:10:00,453.23,453.23,453.01,453.02,14258.0,427.3765,427.3765,427.1691,427.1785,14258.0
2021-09-07 11:15:00,452.92,453.19,452.82,453.19,19727.0,427.0842,427.3388,426.9899,427.3388,19727.0
2021-09-07 11:20:00,453.14,453.19,453.0,453.05,14498.0,427.2916,427.3388,427.1596,427.2068,14498.0
2021-09-07 11:25:00,453.04,453.16,452.86,453.12,23812.0,427.1973,427.3105,427.0276,427.2728,23812.0
2021-09-07 11:30:00,453.11,453.47,453.06,453.41,15846.0,427.2634,427.6028,427.2162,427.5462,15846.0
2021-09-07 11:35:00,453.37,453.53,453.34,453.5,6896.0,427.5085,427.6594,427.4802,427.6311,6896.0
2021-09-07 11:40:00,453.5,453.54,453.38,453.49,10166.0,427.6311,427.6688,427.518,427.6217,10166.0
2021-09-07 11:45:00,453.47,453.48,453.36,453.4,5942.0,427.6028,427.6122,427.4991,427.5368,5942.0
2021-09-07 11:50:00,453.44,453.44,453.19,453.23,7990.0,427.5745,427.5745,427.3388,427.3765,7990.0
2021-09-07 11:55:00,453.19,453.38,453.17,453.31,16970.0,427.3388,427.518,427.3199,427.4519,16970.0
2021-09-07 12:00:00,453.28,453.6,453.26,453.49,27221.0,427.4237,427.7254,427.4048,427.6217,27221.0
2021-09-07 12:05:00,453.54,453.89,453.54,453.75,29770.0,427.6688,427.9989,427.6688,427.8668,29770.0
2021-09-07 12:10:00,453.75,453.75,453.62,453.66,11168.0,427.8668,427.8668,427.7443,427.782,11168.0
2021-09-07 12:15:00,453.67,453.79,453.67,453.78,8743.0,427.7914,427.9046,427.7914,427.8951,8743.0
2021-09-07 12:20:00,453.75,453.76,453.58,453.58,11795.0,427.8668,427.8763,427.7065,427.7065,11795.0
2021-09-07 12:25:00,453.59,453.79,453.58,453.78,8570.0,427.716,427.9046,427.7065,427.8951,8570.0
2021-09-07 12:30:00,453.83,453.86,453.78,453.79,9203.0,427.9423,427.9706,427.8951,427.9046,9203.0
2021-09-07 12:35:00,453.86,453.9,453.74,453.74,6204.0,427.9706,428.0083,427.8574,427.8574,6204.0
2021-09-07 12:40:00,453.74,453.97,453.74,453.96,11025.0,427.8574,428.0743,427.8574,428.0649,11025.0
2021-09-07 12:45:00,453.97,454.2,453.96,454.18,16538.0,428.0743,428.2912,428.0649,428.2723,16538.0
2021-09-07 12:50:00,454.17,454.24,454.13,454.18,10519.0,428.2629,428.3289,428.2252,428.2723,10519.0
2021-09-07 12:55:00,454.18,454.25,454.16,454.24,12749.0,428.2723,428.3383,428.2535,428.3289,12749.0
2021-09-07 13:00:00,454.2,454.35,454.08,454.08,39377.0,428.2912,428.4326,428.178,428.178,39377.0
2021-09-07 13:05:00,454.08,454.27,454.07,454.18,12499.0,428.178,428.3572,428.1686,428.2723,12499.0
2021-09-07 13:10:00,454.18,454.39,454.17,454.36,9024.0,428.2723,428.4703,428.2629,428.4421,9024.0
2021-09-07 13:15:00,454.37,454.41,454.31,454.38,45051.0,428.4515,428.4892,428.3949,428.4609,45051.0
2021-09-07 13:20:00,454.39,454.39,454.28,454.29,3201.0,428.4703,428.4703,428.3666,428.376,3201.0
2021-09-07 13:25:00,454.27,454.27,454.13,454.2,3209.0,428.3572,428.3572,428.2252,428.2912,3209.0
2021-09-07 13:30:00,454.22,454.34,454.15,454.26,16861.0,428.31,428.4232,428.244,428.3478,16861.0
2021-09-07 13:35:00,454.29,454.4,454.19,454.37,14654.0,428.376,428.4798,428.2817,428.4515,14654.0
2021-09-07 13:40:00,454.35,454.4,454.3,454.32,7499.0,428.4326,428.4798,428.3855,428.4043,7499.0
2021-09-07 13:45:00,454.34,454.39,454.31,454.32,5298.0,428.4232,428.4703,428.3949,428.4043,5298.0
2021-09-07 13:50:00,454.32,454.4,454.31,454.39,7008.0,428.4043,428.4798,428.3949,428.4703,7008.0
2021-09-07 13:55:00,454.43,454.45,454.37,454.39,7529.0,428.5081,428.5269,428.4515,428.4703,7529.0
2021-09-07 14:00:00,454.37,454.37,454.2,454.26,15735.0,428.4515,428.4515,428.2912,428.3478,15735.0
2021-09-07 14:05:00,454.27,454.28,454.07,454.14,20002.0,428.3572,428.3666,428.1686,428.2346,20002.0
2021-09-07 14:10:00,454.16,454.34,454.16,454.32,13153.0,428.2535,428.4232,428.2535,428.4043,13153.0
2021-09-07 14:15:00,454.31,454.33,454.02,454.04,10816.0,428.3949,428.4138,428.1214,428.1403,10816.0
2021-09-07 14:20:00,454.04,454.08,453.96,453.99,18577.0,428.1403,428.178,428.0649,428.0932,18577.0
2021-09-07 14:25:00,454.01,454.04,453.89,453.9,9864.0,428.112,428.1403,427.9989,428.0083,9864.0
2021-09-07 14:30:00,453.92,454.08,453.76,454.04,12074.0,428.0271,428.178,427.8763,428.1403,12074.0
2021-09-07 14:35:00,454.05,454.14,453.92,454.06,17827.0,428.1497,428.2346,428.0271,428.1592,17827.0
2021-09-07 14:40:00,454.07,454.09,453.95,454.0,5332.0,428.1686,428.1875,428.0554,428.1026,5332.0
2021-09-07 14:45:00,454.03,454.06,453.91,453.97,10575.0,428.1309,428.1592,428.0177,428.0743,10575.0
2021-09-07 14:50:00,453.96,454.11,453.94,454.08,11923.0,428.0649,428.2063,428.046,428.178,11923.0
2021-09-07 14:55:00,454.08,454.19,454.07,454.13,23590.0,428.178,428.2817,428.1686,428.2252,23590.0
2021-09-07 15:00:00,454.09,454.28,454.09,454.28,16696.0,428.1875,428.3666,428.1875,428.3666,16696.0
2021-09-07 15:05:00,454.28,454.28,454.12,454.15,15722.0,428.3666,428.3666,428.2157,428.244,15722.0
2021-09-07 15:10:00,454.16,454.25,454.11,454.14,28227.0,428.2535,428.3383,428.2063,428.2346,28227.0
2021-09-07 15:15:00,454.12,454.18,453.94,454.04,18826.0,428.2157,428.2723,428.046,428.1403,18826.0
2021-09-07 15:20:00,454.05,454.06,453.96,454.0,12114.0,428.1497,428.1592,428.0649,428.1026,12114.0
2021-09-07 15:25:00,453.99,454.04,453.84,453.85,25525.0,428.0932,428.1403,427.9517,427.9611,25525.0
2021-09-07 15:30:00,453.84,453.94,453.74,453.9,26818.0,427.9517,428.046,427.8574,428.0083,26818.0
2021-09-07 15:35:00,453.89,453.93,453.66,453.68,19049.0,427.9989,428.0366,427.782,427.8008,19049.0
2021-09-07 15:40:00,453.68,453.73,453.6,453.65,22027.0,427.8008,427.848,427.7254,427.7726,22027.0
2021-09-07 15:45:00,453.63,453.8,453.53,453.59,22181.0,427.7537,427.914,427.6594,427.716,22181.0
2021-09-07 15:50:00,453.58,453.71,453.44,453.61,41315.0,427.7065,427.8291,427.5745,427.7348,41315.0
2021-09-07 15:55:00,453.61,453.66,453.48,453.56,85523.0,427.7348,427.782,427.6122,427.6877,85523.0
2021-09-08 09:30:00,452.9,452.96,452.37,452.37,64625.0,427.0653,427.1219,426.5656,426.5656,64625.0
2021-09-08 09:35:00,452.38,453.05,452.36,453.04,52596.0,426.575,427.2068,426.5561,427.1973,52596.0
2021-09-08 09:40:00,453.03,453.13,452.81,453.06,38703.0,427.1879,427.2822,426.9805,427.2162,38703.0
2021-09-08 09:45:00,453.07,453.45,453.0,453.0,25903.0,427.2256,427.584,427.1596,427.1596,25903.0
2021-09-08 09:50:00,452.95,453.1,452.8,453.0,26027.0,427.1125,427.2539,426.971,427.1596,26027.0
2021-09-08 09:55:00,452.98,453.3,452.98,453.24,21534.0,427.1408,427.4425,427.1408,427.3859,21534.0
2021-09-08 10:00:00,453.27,453.68,453.22,453.31,20376.0,427.4142,427.8008,427.3671,427.4519,20376.0
2021-09-08 10:05:00,453.17,453.61,453.16,453.49,20262.0,427.3199,427.7348,427.3105,427.6217,20262.0
2021-09-08 10:10:00,453.48,453.54,453.35,453.42,12561.0,427.6122,427.6688,427.4897,427.5557,12561.0
2021-09-08 10:15:00,453.44,453.46,453.07,453.29,31034.0,427.5745,427.5934,427.2256,427.4331,31034.0
2021-09-08 10:20:00,453.24,453.47,453.04,453.05,14104.0,427.3859,427.6028,427.1973,427.2068,14104.0
2021-09-08 10:25:00,453.02,453.09,452.73,452.81,23278.0,427.1785,427.2445,426.905,426.9805,23278.0
2021-09-08 10:30:00,452.83,452.83,452.2,452.25,31940.0,426.9993,426.9993,426.4053,426.4524,31940.0
2021-09-08 10:35:00,452.22,452.26,451.51,451.82,59250.0,426.4241,426.4618,425.7546,426.0469,59250.0
2021-09-08 10:40:00,451.8,451.8,451.09,451.26,51224.0,426.0281,426.0281,425.3586,425.5189,51224.0
2021-09-08 10:45:00,451.28,451.77,451.12,451.74,19442.0,425.5377,425.9998,425.3869,425.9715,19442.0
2021-09-08 10:50:00,451.69,451.8,450.95,451.07,44835.0,425.9244,426.0281,425.2266,425.3397,44835.0
2021-09-08 10:55:00,451.06,451.76,450.87,451.46,24754.0,425.3303,425.9904,425.1511,425.7075,24754.0
2021-09-08 11:00:00,451.41,452.21,451.41,452.06,51159.0,425.6603,426.4147,425.6603,426.2732,51159.0
2021-09-08 11:05:00,452.07,452.27,451.73,451.92,46167.0,426.2827,426.4713,425.9621,426.1412,46167.0
2021-09-08 11:10:00,451.94,452.26,451.89,452.24,17738.0,426.1601,426.4618,426.1129,426.443,17738.0
2021-09-08 11:15:00,452.24,452.34,451.91,452.04,58105.0,426.443,426.5373,426.1318,426.2544,58105.0
2021-09-08 11:20:00,452.04,452.38,451.98,452.31,23240.0,426.2544,426.575,426.1978,426.509,23240.0
2021-09-08 11:25:00,452.32,452.34,452.03,452.03,27568.0,426.5184,426.5373,426.245,426.245,27568.0
2021-09-08 11:30:00,452.03,452.24,451.66,451.68,25523.0,426.245,426.443,425.8961,425.9149,25523.0
2021-09-08 11:35:00,451.71,451.94,451.63,451.69,27764.0,425.9432,426.1601,425.8678,425.9244,27764.0
2021-09-08 11:40:00,451.71,451.8,451.52,451.55,16859.0,425.9432,426.0281,425.7641,425.7923,16859.0
2021-09-08 11:45:00,451.54,451.89,451.34,451.34,21226.0,425.7829,426.1129,425.5943,425.5943,21226.0
2021-09-08 11:50:00,451.33,451.36,451.18,451.2,23173.0,425.5849,425.6132,425.4434,425.4623,23173.0
2021-09-08 11:55:00,451.29,451.49,451.2,451.39,18680.0,425.5472,425.7358,425.4623,425.6415,18680.0
2021-09-08 12:00:00,451.39,452.0,451.18,451.6,40713.0,425.6415,426.2167,425.4434,425.8395,40713.0
2021-09-08 12:05:00,451.63,452.15,451.6,452.1,26476.0,425.8678,426.3581,425.8395,426.311,26476.0
2021-09-08 12:10:00,452.12,452.45,452.01,452.32,21412.0,426.3298,426.641,426.2261,426.5184,21412.0
2021-09-08 12:15:00,452.35,452.64,452.3,452.62,39609.0,426.5467,426.8202,426.4996,426.8013,39609.0
2021-09-08 12:20:00,452.64,452.79,452.55,452.69,20794.0,426.8202,426.9616,426.7353,426.8673,20794.0
2021-09-08 12:25:00,452.7,452.88,452.62,452.75,24280.0,426.8767,427.0465,426.8013,426.9239,24280.0
2021-09-08 12:30:00,452.77,452.79,452.65,452.7,21596.0,426.9427,426.9616,426.8296,426.8767,21596.0
2021-09-08 12:35:00,452.76,452.77,452.37,452.4,30608.0,426.9333,426.9427,426.5656,426.5939,30608.0
2021-09-08 12:40:00,452.43,452.64,452.41,452.45,15910.0,426.6221,426.8202,426.6033,426.641,15910.0
2021-09-08 12:45:00,452.45,452.47,452.21,452.42,23421.0,426.641,426.6599,426.4147,426.6127,23421.0
2021-09-08 12:50:00,452.42,452.48,452.31,452.38,20160.0,426.6127,426.6693,426.509,426.575,20160.0
2021-09-08 12:55:00,452.4,452.46,452.28,452.28,19030.0,426.5939,426.6504,426.4807,426.4807,19030.0
2021-09-08 13:00:00,452.28,452.39,452.24,452.35,20417.0,426.4807,426.5844,426.443,426.5467,20417.0
2021-09-08 13:05:00,452.38,452.64,452.16,452.16,25364.0,426.575,426.8202,426.3675,426.3675,25364.0
2021-09-08 13:10:00,452.19,452.26,452.1,452.14,16809.0,426.3958,426.4618,426.311,426.3487,16809.0
2021-09-08 13:15:00,452.16,452.36,452.1,452.36,19632.0,426.3675,426.5561,426.311,426.5561,19632.0
2021-09-08 13:20:00,452.39,452.47,452.21,452.27,20993.0,426.5844,426.6599,426.4147,426.4713,20993.0
2021-09-08 13:25:00,452.29,452.58,452.27,452.58,17214.0,426.4901,426.7636,426.4713,426.7636,17214.0
2021-09-08 13:30:00,452.62,452.72,452.52,452.52,18567.0,426.8013,426.8956,426.707,426.707,18567.0
2021-09-08 13:35:00,452.52,452.52,452.39,452.47,19776.0,426.707,426.707,426.5844,426.6599,19776.0
2021-09-08 13:40:00,452.52,452.71,452.52,452.7,12680.0,426.707,426.8862,426.707,426.8767,12680.0
2021-09-08 13:45:00,452.7,452.75,452.6,452.65,24691.0,426.8767,426.9239,426.7824,426.8296,24691.0
2021-09-08 13:50:00,452.68,452.78,452.49,452.59,26160.0,426.8579,426.9522,426.6787,426.773,26160.0
2021-09-08 13:55:00,452.59,452.6,452.32,452.37,19260.0,426.773,426.7824,426.5184,426.5656,19260.0
2021-09-08 14:00:00,452.36,453.07,452.35,452.83,53662.0,426.5561,427.2256,426.5467,426.9993,53662.0
2021-09-08 14:05:00,452.84,452.97,452.64,452.72,39277.0,427.0088,427.1313,426.8202,426.8956,39277.0
2021-09-08 14:10:00,452.76,452.96,452.71,452.95,23217.0,426.9333,427.1219,426.8862,427.1125,23217.0
2021-09-08 14:15:00,452.97,452.99,452.56,452.58,38943.0,427.1313,427.1502,426.7447,426.7636,38943.0
2021-09-08 14:20:00,452.6,452.72,452.5,452.51,23729.0,426.7824,426.8956,426.6881,426.6976,23729.0
2021-09-08 14:25:00,452.53,452.75,452.52,452.73,23768.0,426.7164,426.9239,426.707,426.905,23768.0
2021-09-08 14:30:00,452.74,452.79,452.57,452.79,23727.0,426.9145,426.9616,426.7542,426.9616,23727.0
2021-09-08 14:35:00,452.77,452.79,452.61,452.71,43070.0,426.9427,426.9616,426.7919,426.8862,43070.0
2021-09-08 14:40:00,452.71,452.82,452.53,452.8,15352.0,426.8862,426.9899,426.7164,426.971,15352.0
2021-09-08 14:45:00,452.82,452.84,452.54,452.58,21199.0,426.9899,427.0088,426.7259,426.7636,21199.0
2021-09-08 14:50:00,452.61,452.69,452.54,452.67,15717.0,426.7919,426.8673,426.7259,426.8485,15717.0
2021-09-08 14:55:00,452.67,452.83,452.66,452.8,19903.0,426.8485,426.9993,426.839,426.971,19903.0
2021-09-08 15:00:00,452.83,452.89,452.72,452.85,18038.0,426.9993,427.0559,426.8956,427.0182,18038.0
2021-09-08 15:05:00,452.87,452.92,452.74,452.91,29129.0,427.037,427.0842,426.9145,427.0748,29129.0
2021-09-08 15:10:00,452.89,453.11,452.84,453.09,60863.0,427.0559,427.2634,427.0088,427.2445,60863.0
2021-09-08 15:15:00,453.08,453.15,452.99,453.0,22047.0,427.2351,427.3011,427.1502,427.1596,22047.0
2021-09-08 15:20:00,452.99,453.06,452.91,452.96,19635.0,427.1502,427.2162,427.0748,427.1219,19635.0
2021-09-08 15:25:00,452.96,452.96,452.75,452.76,27798.0,427.1219,427.1219,426.9239,426.9333,27798.0
2021-09-08 15:30:00,452.75,452.81,452.63,452.64,24120.0,426.9239,426.9805,426.8107,426.8202,24120.0
2021-09-08 15:35:00,452.63,452.65,452.5,452.51,24849.0,426.8107,426.8296,426.6881,426.6976,24849.0
2021-09-08 15:40:00,452.52,452.76,452.4,452.69,36098.0,426.707,426.9333,426.5939,426.8673,36098.0
2021-09-08 15:45:00,452.68,452.79,452.53,452.55,23136.0,426.8579,426.9616,426.7164,426.7353,23136.0
2021-09-08 15:50:00,452.55,452.83,452.55,452.76,50613.0,426.7353,426.9993,426.7353,426.9333,50613.0
2021-09-08 15:55:00,452.75,453.01,452.7,453.0,82755.0,426.9239,427.1691,426.8767,427.1596,82755.0
2021-09-09 09:30:00,452.69,453.21,452.49,453.13,109343.0,426.8673,427.3576,426.6787,427.2822,109343.0
2021-09-09 09:35:00,453.21,453.8,453.21,453.67,41250.0,427.3576,427.914,427.3576,427.7914,41250.0
2021-09-09 09:40:00,453.68,453.84,453.6,453.79,38135.0,427.8008,427.9517,427.7254,427.9046,38135.0
2021-09-09 09:45:00,453.79,453.96,453.54,453.73,17034.0,427.9046,428.0649,427.6688,427.848,17034.0
2021-09-09 09:50:00,453.76,454.04,453.76,453.88,16494.0,427.8763,428.1403,427.8763,427.9894,16494.0
2021-09-09 09:55:00,453.9,453.95,453.71,453.83,14548.0,428.0083,428.0554,427.8291,427.9423,14548.0
2021-09-09 10:00:00,453.82,454.12,453.66,454.08,19205.0,427.9329,428.2157,427.782,428.178,19205.0
2021-09-09 10:05:00,454.06,454.33,453.99,454.15,17218.0,428.1592,428.4138,428.0932,428.244,17218.0
2021-09-09 10:10:00,454.14,454.4,454.11,454.36,20246.0,428.2346,428.4798,428.2063,428.4421,20246.0
2021-09-09 10:15:00,454.44,454.56,454.13,454.16,28989.0,428.5175,428.6306,428.2252,428.2535,28989.0
2021-09-09 10:20:00,454.13,454.2,454.04,454.04,11320.0,428.2252,428.2912,428.1403,428.1403,11320.0
2021-09-09 10:25:00,454.09,454.33,454.09,454.26,15616.0,428.1875,428.4138,428.1875,428.3478,15616.0
2021-09-09 10:30:00,454.31,454.58,454.31,454.38,24687.0,428.3949,428.6495,428.3949,428.4609,24687.0
2021-09-09 10:35:00,454.39,454.41,454.16,454.31,33356.0,428.4703,428.4892,428.2535,428.3949,33356.0
2021-09-09 10:40:00,454.3,454.34,454.0,454.08,242730.0,428.3855,428.4232,428.1026,428.178,242730.0
2021-09-09 10:45:00,454.07,454.28,453.96,453.97,32910.0,428.1686,428.3666,428.0649,428.0743,32910.0
2021-09-09 10:50:00,453.98,454.15,453.86,454.11,213170.0,428.0837,428.244,427.9706,428.2063,213170.0
2021-09-09 10:55:00,454.11,454.24,453.88,453.89,36252.0,428.2063,428.3289,427.9894,427.9989,36252.0
2021-09-09 11:00:00,453.89,453.99,453.73,453.8,38010.0,427.9989,428.0932,427.848,427.914,38010.0
2021-09-09 11:05:00,453.84,453.97,453.8,453.95,34206.0,427.9517,428.0743,427.914,428.0554,34206.0
2021-09-09 11:10:00,453.96,453.96,453.79,453.84,32864.0,428.0649,428.0649,427.9046,427.9517,32864.0
2021-09-09 11:15:00,453.8,453.82,453.38,453.38,37345.0,427.914,427.9329,427.518,427.518,37345.0
2021-09-09 11:20:00,453.4,453.4,453.16,453.19,41537.0,427.5368,427.5368,427.3105,427.3388,41537.0
2021-09-09 11:25:00,453.14,453.2,452.83,452.85,38005.0,427.2916,427.3482,426.9993,427.0182,38005.0
2021-09-09 11:30:00,452.83,453.04,452.82,453.01,37142.0,426.9993,427.1973,426.9899,427.1691,37142.0
2021-09-09 11:35:00,452.97,453.17,452.95,453.11,25120.0,427.1313,427.3199,427.1125,427.2634,25120.0
2021-09-09 11:40:00,453.11,453.19,453.11,453.19,14256.0,427.2634,427.3388,427.2634,427.3388,14256.0
2021-09-09 11:45:00,453.09,453.19,453.05,453.18,19590.0,427.2445,427.3388,427.2068,427.3294,19590.0
2021-09-09 11:50:00,453.2,453.28,452.76,452.84,17339.0,427.3482,427.4237,426.9333,427.0088,17339.0
2021-09-09 11:55:00,452.82,453.24,452.79,453.24,30867.0,426.9899,427.3859,426.9616,427.3859,30867.0
2021-09-09 12:00:00,453.25,453.25,452.63,452.64,34705.0,427.3954,427.3954,426.8107,426.8202,34705.0
2021-09-09 12:05:00,452.74,452.91,452.6,452.91,17830.0,426.9145,427.0748,426.7824,427.0748,17830.0
2021-09-09 12:10:00,452.91,452.91,452.66,452.87,11585.0,427.0748,427.0748,426.839,427.037,11585.0
2021-09-09 12:15:00,452.83,452.83,452.48,452.78,17123.0,426.9993,426.9993,426.6693,426.9522,17123.0
2021-09-09 12:20:00,452.83,452.84,452.75,452.75,7750.0,426.9993,427.0088,426.9239,426.9239,7750.0
2021-09-09 12:25:00,452.74,452.83,452.7,452.76,11640.0,426.9145,426.9993,426.8767,426.9333,11640.0
2021-09-09 12:30:00,452.71,452.9,452.48,452.9,24519.0,426.8862,427.0653,426.6693,427.0653,24519.0
2021-09-09 12:35:00,452.89,453.1,452.89,453.05,9585.0,427.0559,427.2539,427.0559,427.2068,9585.0
2021-09-09 12:40:00,453.06,453.07,452.93,452.99,9288.0,427.2162,427.2256,427.0936,427.1502,9288.0
2021-09-09 12:45:00,453.05,453.05,452.93,452.99,6585.0,427.2068,427.2068,427.0936,427.1502,6585.0
2021-09-09 12:50:00,453.0,453.01,452.83,452.85,10747.0,427.1596,427.1691,426.9993,427.0182,10747.0
2021-09-09 12:55:00,452.81,452.82,452.57,452.61,15273.0,426.9805,426.9899,426.7542,426.7919,15273.0
2021-09-09 13:00:00,452.61,452.89,452.6,452.86,13654.0,426.7919,427.0559,426.7824,427.0276,13654.0
2021-09-09 13:05:00,452.84,452.94,452.77,452.9,10160.0,427.0088,427.1031,426.9427,427.0653,10160.0
2021-09-09 13:10:00,452.82,453.0,452.78,452.98,8360.0,426.9899,427.1596,426.9522,427.1408,8360.0
2021-09-09 13:15:00,453.0,453.06,452.63,452.66,16635.0,427.1596,427.2162,426.8107,426.839,16635.0
2021-09-09 13:20:00,452.64,452.64,451.42,451.71,65309.0,426.8202,426.8202,425.6698,425.9432,65309.0
2021-09-09 13:25:00,451.76,451.8,451.35,451.79,26990.0,425.9904,426.0281,425.6037,426.0187,26990.0
2021-09-09 13:30:00,451.68,451.68,451.12,451.42,30015.0,425.9149,425.9149,425.3869,425.6698,30015.0
2021-09-09 13:35:00,451.36,451.53,451.0,451.04,25303.0,425.6132,425.7735,425.2737,425.3114,25303.0
2021-09-09 13:40:00,451.07,451.54,451.01,451.28,33747.0,425.3397,425.7829,425.2831,425.5377,33747.0
2021-09-09 13:45:00,451.27,451.54,451.21,451.53,16526.0,425.5283,425.7829,425.4717,425.7735,16526.0
2021-09-09 13:50:00,451.51,451.58,451.31,451.45,9042.0,425.7546,425.8206,425.566,425.698,9042.0
2021-09-09 13:55:00,451.48,451.62,451.27,451.31,30425.0,425.7263,425.8583,425.5283,425.566,30425.0
2021-09-09 14:00:00,451.31,451.44,450.73,450.79,25211.0,425.566,425.6886,425.0191,425.0757,25211.0
2021-09-09 14:05:00,450.81,451.49,450.79,451.49,19020.0,425.0946,425.7358,425.0757,425.7358,19020.0
2021-09-09 14:10:00,451.47,451.56,451.37,451.55,78056.0,425.7169,425.8018,425.6226,425.7923,78056.0
2021-09-09 14:15:00,451.57,451.57,451.38,451.39,16483.0,425.8112,425.8112,425.632,425.6415,16483.0
2021-09-09 14:20:00,451.41,451.62,451.23,451.39,20953.0,425.6603,425.8583,425.4906,425.6415,20953.0
2021-09-09 14:25:00,451.44,451.6,451.39,451.42,15084.0,425.6886,425.8395,425.6415,425.6698,15084.0
2021-09-09 14:30:00,451.42,451.43,451.19,451.23,11119.0,425.6698,425.6792,425.4529,425.4906,11119.0
2021-09-09 14:35:00,451.29,451.37,451.06,451.09,23157.0,425.5472,425.6226,425.3303,425.3586,23157.0
2021-09-09 14:40:00,451.11,451.2,450.94,451.13,23993.0,425.3774,425.4623,425.2171,425.3963,23993.0
2021-09-09 14:45:00,451.14,451.64,451.14,451.61,24351.0,425.4057,425.8772,425.4057,425.8489,24351.0
2021-09-09 14:50:00,451.63,451.87,451.58,451.79,23454.0,425.8678,426.0941,425.8206,426.0187,23454.0
2021-09-09 14:55:00,451.79,451.91,451.69,451.84,20033.0,426.0187,426.1318,425.9244,426.0658,20033.0
2021-09-09 15:00:00,451.83,452.0,451.79,451.84,8454.0,426.0564,426.2167,426.0187,426.0658,8454.0
2021-09-09 15:05:00,451.79,451.92,451.55,451.6,25109.0,426.0187,426.1412,425.7923,425.8395,25109.0
2021-09-09 15:10:00,451.63,451.95,451.49,451.5,25109.0,425.8678,426.1695,425.7358,425.7452,25109.0
2021-09-09 15:15:00,451.5,451.56,451.34,451.34,24043.0,425.7452,425.8018,425.5943,425.5943,24043.0
2021-09-09 15:20:00,451.35,451.62,451.35,451.62,55299.0,425.6037,425.8583,425.6037,425.8583,55299.0
2021-09-09 15:25:00,451.62,451.7,451.51,451.55,27196.0,425.8583,425.9338,425.7546,425.7923,27196.0
2021-09-09 15:30:00,451.49,451.73,451.32,451.49,22170.0,425.7358,425.9621,425.5755,425.7358,22170.0
2021-09-09 15:35:00,451.47,451.89,451.34,451.8,24641.0,425.7169,426.1129,425.5943,426.0281,24641.0
2021-09-09 15:40:00,451.73,452.16,451.67,451.99,29079.0,425.9621,426.3675,425.9055,426.2072,29079.0
2021-09-09 15:45:00,451.96,452.02,451.41,451.42,19221.0,426.179,426.2355,425.6603,425.6698,19221.0
2021-09-09 15:50:00,451.42,451.46,451.01,451.01,52857.0,425.6698,425.7075,425.2831,425.2831,52857.0
2021-09-09 15:55:00,451.04,451.25,450.75,450.96,138233.0,425.3114,425.5095,425.038,425.236,138233.0
2021-09-10 09:30:00,453.06,453.51,453.06,453.18,56765.0,427.2162,427.6405,427.2162,427.3294,56765.0
2021-09-10 09:35:00,453.18,453.18,452.58,452.79,23676.0,427.3294,427.3294,426.7636,426.9616,23676.0
2021-09-10 09:40:00,452.74,452.88,452.24,452.26,44478.0,426.9145,427.0465,426.443,426.4618,44478.0
2021-09-10 09:45:00,452.26,452.4,451.9,451.93,51784.0,426.4618,426.5939,426.1224,426.1507,51784.0
2021-09-10 09:50:00,451.94,451.94,451.51,451.61,43884.0,426.1601,426.1601,425.7546,425.8489,43884.0
2021-09-10 09:55:00,451.58,451.91,451.58,451.71,13532.0,425.8206,426.1318,425.8206,425.9432,13532.0
2021-09-10 10:00:00,451.7,451.7,450.88,450.88,39518.0,425.9338,425.9338,425.1606,425.1606,39518.0
2021-09-10 10:05:00,450.91,451.19,450.74,451.07,22647.0,425.1888,425.4529,425.0285,425.3397,22647.0
2021-09-10 10:10:00,451.06,451.12,450.7,451.05,21572.0,425.3303,425.3869,424.9908,425.3209,21572.0
2021-09-10 10:15:00,451.04,451.3,450.97,450.97,15618.0,425.3114,425.5566,425.2454,425.2454,15618.0
2021-09-10 10:20:00,451.04,451.18,450.83,451.03,11843.0,425.3114,425.4434,425.1134,425.302,11843.0
2021-09-10 10:25:00,451.09,451.28,450.97,451.01,21864.0,425.3586,425.5377,425.2454,425.2831,21864.0
2021-09-10 10:30:00,450.94,450.96,449.89,450.41,51034.0,425.2171,425.236,424.227,424.7174,51034.0
2021-09-10 10:35:00,450.44,450.59,450.13,450.3,31238.0,424.7457,424.8871,424.4533,424.6136,31238.0
2021-09-10 10:40:00,450.26,450.28,449.89,449.92,12772.0,424.5759,424.5948,424.227,424.2553,12772.0
2021-09-10 10:45:00,449.82,450.34,449.73,450.04,65747.0,424.161,424.6514,424.0762,424.3685,65747.0
2021-09-10 10:50:00,450.07,450.47,450.0,450.0,29232.0,424.3968,424.7739,424.3308,424.3308,29232.0
2021-09-10 10:55:00,449.87,450.46,449.53,450.04,42605.0,424.2082,424.7645,423.8876,424.3685,42605.0
2021-09-10 11:00:00,450.2,450.3,449.91,450.12,7687.0,424.5193,424.6136,424.2459,424.4439,7687.0
2021-09-10 11:05:00,450.15,450.21,449.66,450.1,8483.0,424.4722,424.5288,424.0102,424.4251,8483.0
2021-09-10 11:10:00,450.18,450.35,450.12,450.18,6221.0,424.5005,424.6608,424.4439,424.5005,6221.0
2021-09-10 11:15:00,450.22,450.36,449.8,449.81,8265.0,424.5382,424.6702,424.1422,424.1516,8265.0
2021-09-10 11:20:00,449.86,450.02,449.75,449.91,10287.0,424.1987,424.3496,424.095,424.2459,10287.0
2021-09-10 11:25:00,449.87,450.13,449.5,449.5,14339.0,424.2082,424.4533,423.8593,423.8593,14339.0
2021-09-10 11:30:00,449.45,449.95,449.45,449.9,15765.0,423.8121,424.2836,423.8121,424.2365,15765.0
2021-09-10 11:35:00,449.95,450.07,449.76,449.79,13174.0,424.2836,424.3968,424.1044,424.1327,13174.0
2021-09-10 11:40:00,449.74,449.95,449.67,449.89,3485.0,424.0856,424.2836,424.0196,424.227,3485.0
2021-09-10 11:45:00,449.85,450.07,449.46,449.48,22103.0,424.1893,424.3968,423.8216,423.8404,22103.0
2021-09-10 11:50:00,449.58,449.75,449.35,449.44,21182.0,423.9347,424.095,423.7178,423.8027,21182.0
2021-09-10 11:55:00,449.46,449.93,449.46,449.93,29875.0,423.8216,424.2647,423.8216,424.2647,29875.0
2021-09-10 12:00:00,449.89,450.11,449.71,450.09,15174.0,424.227,424.4345,424.0573,424.4156,15174.0
2021-09-10 12:05:00,450.1,450.71,450.08,450.71,8858.0,424.4251,425.0003,424.4062,425.0003,8858.0
2021-09-10 12:10:00,450.68,450.68,450.47,450.65,15355.0,424.972,424.972,424.7739,424.9437,15355.0
2021-09-10 12:15:00,450.68,450.86,450.63,450.64,12370.0,424.972,425.1417,424.9248,424.9342,12370.0
2021-09-10 12:20:00,450.67,450.76,450.64,450.75,14342.0,424.9625,425.0474,424.9342,425.038,14342.0
2021-09-10 12:25:00,450.8,450.84,450.71,450.79,10775.0,425.0851,425.1228,425.0003,425.0757,10775.0
2021-09-10 12:30:00,450.84,450.9,450.79,450.85,10601.0,425.1228,425.1794,425.0757,425.1323,10601.0
2021-09-10 12:35:00,450.94,451.28,450.93,451.28,7056.0,425.2171,425.5377,425.2077,425.5377,7056.0
2021-09-10 12:40:00,451.24,451.25,451.11,451.19,11056.0,425.5,425.5095,425.3774,425.4529,11056.0
2021-09-10 12:45:00,451.29,451.32,451.21,451.23,9258.0,425.5472,425.5755,425.4717,425.4906,9258.0
2021-09-10 12:50:00,451.29,451.29,450.99,451.12,18006.0,425.5472,425.5472,425.2643,425.3869,18006.0
2021-09-10 12:55:00,451.12,451.15,451.07,451.1,6085.0,425.3869,425.4152,425.3397,425.368,6085.0
2021-09-10 13:00:00,451.12,451.27,451.12,451.27,12687.0,425.3869,425.5283,425.3869,425.5283,12687.0
2021-09-10 13:05:00,451.26,451.27,450.96,450.96,8233.0,425.5189,425.5283,425.236,425.236,8233.0
2021-09-10 13:10:00,451.01,451.36,450.97,451.34,18082.0,425.2831,425.6132,425.2454,425.5943,18082.0
2021-09-10 13:15:00,451.34,451.35,451.18,451.23,19624.0,425.5943,425.6037,425.4434,425.4906,19624.0
2021-09-10 13:20:00,451.23,451.24,450.83,450.9,23954.0,425.4906,425.5,425.1134,425.1794,23954.0
2021-09-10 13:25:00,450.88,450.91,450.75,450.8,21573.0,425.1606,425.1888,425.038,425.0851,21573.0
2021-09-10 13:30:00,450.79,450.96,450.77,450.91,24380.0,425.0757,425.236,425.0568,425.1888,24380.0
2021-09-10 13:35:00,450.91,451.14,450.89,451.14,29461.0,425.1888,425.4057,425.17,425.4057,29461.0
2021-09-10 13:40:00,451.16,451.16,450.79,450.85,16932.0,425.4246,425.4246,425.0757,425.1323,16932.0
2021-09-10 13:45:00,450.82,450.82,450.56,450.56,13491.0,425.104,425.104,424.8588,424.8588,13491.0
2021-09-10 13:50:00,450.58,450.6,450.44,450.45,11761.0,424.8777,424.8965,424.7457,424.7551,11761.0
2021-09-10 13:55:00,450.48,450.62,450.43,450.61,19396.0,424.7834,424.9154,424.7362,424.906,19396.0
2021-09-10 14:00:00,450.61,450.78,450.58,450.61,18570.0,424.906,425.0663,424.8777,424.906,18570.0
2021-09-10 14:05:00,450.63,450.66,450.45,450.56,14751.0,424.9248,424.9531,424.7551,424.8588,14751.0
2021-09-10 14:10:00,450.55,450.64,450.39,450.41,16788.0,424.8494,424.9342,424.6985,424.7174,16788.0
2021-09-10 14:15:00,450.41,450.43,450.2,450.2,16455.0,424.7174,424.7362,424.5193,424.5193,16455.0
2021-09-10 14:20:00,450.2,450.39,450.13,450.37,19486.0,424.5193,424.6985,424.4533,424.6797,19486.0
2021-09-10 14:25:00,450.37,450.47,450.08,450.11,20910.0,424.6797,424.7739,424.4062,424.4345,20910.0
2021-09-10 14:30:00,450.08,450.13,449.86,449.9,19148.0,424.4062,424.4533,424.1987,424.2365,19148.0
2021-09-10 14:35:00,449.86,449.96,449.84,449.93,15068.0,424.1987,424.293,424.1799,424.2647,15068.0
2021-09-10 14:40:00,449.93,450.2,449.88,450.18,16382.0,424.2647,424.5193,424.2176,424.5005,16382.0
2021-09-10 14:45:00,450.18,450.19,449.97,449.97,33164.0,424.5005,424.5099,424.3025,424.3025,33164.0
2021-09-10 14:50:00,449.95,450.14,449.93,450.08,19557.0,424.2836,424.4628,424.2647,424.4062,19557.0
2021-09-10 14:55:00,450.09,450.19,449.89,449.89,15355.0,424.4156,424.5099,424.227,424.227,15355.0
2021-09-10 15:00:00,449.89,449.91,449.6,449.62,16645.0,424.227,424.2459,423.9536,423.9724,16645.0
2021-09-10 15:05:00,449.63,449.86,449.41,449.43,22162.0,423.9819,424.1987,423.7744,423.7933,22162.0
2021-09-10 15:10:00,449.43,449.56,449.06,449.35,31124.0,423.7933,423.9159,423.4444,423.7178,31124.0
2021-09-10 15:15:00,449.34,449.5,449.0,449.17,31551.0,423.7084,423.8593,423.3878,423.5481,31551.0
2021-09-10 15:20:00,449.25,449.25,448.84,448.85,19554.0,423.6235,423.6235,423.2369,423.2464,19554.0
2021-09-10 15:25:00,448.85,449.05,448.8,448.84,15862.0,423.2464,423.4349,423.1992,423.2369,15862.0
2021-09-10 15:30:00,448.81,449.0,448.7,448.71,26970.0,423.2086,423.3878,423.1049,423.1143,26970.0
2021-09-10 15:35:00,448.71,448.81,448.23,448.26,44062.0,423.1143,423.2086,422.6617,422.69,44062.0
2021-09-10 15:40:00,448.25,448.32,448.0,448.26,72799.0,422.6806,422.7466,422.4448,422.69,72799.0
2021-09-10 15:45:00,448.21,448.28,447.86,447.87,43225.0,422.6429,422.7089,422.3128,422.3223,43225.0
2021-09-10 15:50:00,447.85,447.93,447.5,447.51,104667.0,422.3034,422.3788,421.9734,421.9828,104667.0
2021-09-10 15:55:00,447.51,447.61,447.3,447.5,171729.0,421.9828,422.0771,421.7848,421.9734,171729.0
2021-09-13 09:30:00,450.68,450.93,450.22,450.22,74076.0,424.972,425.2077,424.5382,424.5382,74076.0
2021-09-13 09:35:00,450.24,450.47,449.63,449.63,84946.0,424.5571,424.7739,423.9819,423.9819,84946.0
2021-09-13 09:40:00,449.71,449.77,448.95,449.15,36244.0,424.0573,424.1139,423.3407,423.5292,36244.0
2021-09-13 09:45:00,449.17,449.21,448.8,449.08,25014.0,423.5481,423.5858,423.1992,423.4632,25014.0
2021-09-13 09:50:00,449.04,449.99,449.04,449.67,20631.0,423.4255,424.3213,423.4255,424.0196,20631.0
2021-09-13 09:55:00,449.69,449.69,449.19,449.2,26611.0,424.0384,424.0384,423.567,423.5764,26611.0
2021-09-13 10:00:00,449.17,449.39,448.24,448.31,66439.0,423.5481,423.7556,422.6712,422.7372,66439.0
2021-09-13 10:05:00,448.24,448.24,447.82,448.14,23488.0,422.6712,422.6712,422.2751,422.5769,23488.0
2021-09-13 10:10:00,448.01,448.07,447.63,447.83,29332.0,422.4543,422.5108,422.0959,422.2845,29332.0
2021-09-13 10:15:00,447.97,448.04,447.46,447.8,25500.0,422.4166,422.4826,421.9356,422.2563,25500.0
2021-09-13 10:20:00,447.84,448.26,447.6,447.69,43717.0,422.294,422.69,422.0677,422.1525,43717.0
2021-09-13 10:25:00,447.68,448.02,447.55,448.02,23773.0,422.1431,422.4637,422.0205,422.4637,23773.0
2021-09-13 10:30:00,448.13,448.3,447.59,447.87,22287.0,422.5674,422.7277,422.0582,422.3223,22287.0
2021-09-13 10:35:00,447.77,448.57,447.68,448.36,28894.0,422.228,422.9823,422.1431,422.7843,28894.0
2021-09-13 10:40:00,448.39,448.65,448.05,448.16,26437.0,422.8126,423.0578,422.492,422.5957,26437.0
2021-09-13 10:45:00,448.17,449.07,448.17,448.75,55035.0,422.6051,423.4538,422.6051,423.1521,55035.0
2021-09-13 10:50:00,448.75,448.94,448.69,448.73,12087.0,423.1521,423.3312,423.0955,423.1332,12087.0
2021-09-13 10:55:00,448.69,448.94,448.63,448.68,19414.0,423.0955,423.3312,423.0389,423.0861,19414.0
2021-09-13 11:00:00,448.73,448.8,448.44,448.48,18349.0,423.1332,423.1992,422.8597,422.8975,18349.0
2021-09-13 11:05:00,448.54,448.85,448.39,448.41,10318.0,422.954,423.2464,422.8126,422.8315,10318.0
2021-09-13 11:10:00,448.37,448.37,447.23,447.35,38198.0,422.7937,422.7937,421.7188,421.8319,38198.0
2021-09-13 11:15:00,447.23,447.35,446.88,447.35,33274.0,421.7188,421.8319,421.3887,421.8319,33274.0
2021-09-13 11:20:00,447.25,447.77,447.14,447.75,14156.0,421.7376,422.228,421.6339,422.2091,14156.0
2021-09-13 11:25:00,447.64,447.92,447.55,447.8,11122.0,422.1054,422.3694,422.0205,422.2563,11122.0
2021-09-13 11:30:00,447.87,448.21,447.81,448.08,12515.0,422.3223,422.6429,422.2657,422.5203,12515.0
2021-09-13 11:35:00,448.15,448.24,447.66,448.09,21280.0,422.5863,422.6712,422.1242,422.5297,21280.0
2021-09-13 11:40:00,448.04,448.18,447.64,447.7,21080.0,422.4826,422.6146,422.1054,422.162,21080.0
2021-09-13 11:45:00,447.69,448.2,447.6,447.6,26540.0,422.1525,422.6334,422.0677,422.0677,26540.0
2021-09-13 11:50:00,447.56,447.73,447.38,447.56,21457.0,422.0299,422.1902,421.8602,422.0299,21457.0
2021-09-13 11:55:00,447.57,447.79,447.3,447.37,30869.0,422.0394,422.2468,421.7848,421.8508,30869.0
2021-09-13 12:00:00,447.45,447.49,447.1,447.19,38607.0,421.9262,421.9639,421.5962,421.681,38607.0
2021-09-13 12:05:00,447.25,447.5,447.16,447.22,23697.0,421.7376,421.9734,421.6528,421.7093,23697.0
2021-09-13 12:10:00,447.23,448.03,447.23,447.85,27756.0,421.7188,422.4731,421.7188,422.3034,27756.0
2021-09-13 12:15:00,447.84,447.91,447.54,447.67,13633.0,422.294,422.36,422.0111,422.1337,13633.0
2021-09-13 12:20:00,447.72,448.17,447.62,448.09,16281.0,422.1808,422.6051,422.0865,422.5297,16281.0
2021-09-13 12:25:00,448.07,448.11,447.8,447.8,12367.0,422.5108,422.5486,422.2563,422.2563,12367.0
2021-09-13 12:30:00,447.81,448.04,447.75,447.94,13850.0,422.2657,422.4826,422.2091,422.3883,13850.0
2021-09-13 12:35:00,447.87,448.09,447.79,447.81,16879.0,422.3223,422.5297,422.2468,422.2657,16879.0
2021-09-13 12:40:00,447.76,447.76,447.35,447.51,12984.0,422.2185,422.2185,421.8319,421.9828,12984.0
2021-09-13 12:45:00,447.47,447.73,447.37,447.63,11270.0,421.9451,422.1902,421.8508,422.0959,11270.0
2021-09-13 12:50:00,447.65,447.86,447.65,447.75,9178.0,422.1148,422.3128,422.1148,422.2091,9178.0
2021-09-13 12:55:00,447.75,448.14,447.75,448.06,14065.0,422.2091,422.5769,422.2091,422.5014,14065.0
2021-09-13 13:00:00,448.06,448.23,447.87,447.88,9047.0,422.5014,422.6617,422.3223,422.3317,9047.0
2021-09-13 13:05:00,447.94,448.36,447.89,448.09,26800.0,422.3883,422.7843,422.3411,422.5297,26800.0
2021-09-13 13:10:00,448.13,448.14,447.85,447.87,11903.0,422.5674,422.5769,422.3034,422.3223,11903.0
2021-09-13 13:15:00,447.84,447.9,447.56,447.72,13097.0,422.294,422.3505,422.0299,422.1808,13097.0
2021-09-13 13:20:00,447.69,447.8,447.6,447.64,35351.0,422.1525,422.2563,422.0677,422.1054,35351.0
2021-09-13 13:25:00,447.65,447.67,447.15,447.29,15045.0,422.1148,422.1337,421.6433,421.7753,15045.0
2021-09-13 13:30:00,447.28,447.36,447.02,447.08,42730.0,421.7659,421.8413,421.5207,421.5773,42730.0
2021-09-13 13:35:00,447.1,447.27,447.07,447.08,14508.0,421.5962,421.7565,421.5679,421.5773,14508.0
2021-09-13 13:40:00,447.08,447.22,446.9,446.91,19532.0,421.5773,421.7093,421.4076,421.417,19532.0
2021-09-13 13:45:00,446.96,447.14,446.84,447.08,10146.0,421.4642,421.6339,421.351,421.5773,10146.0
2021-09-13 13:50:00,447.03,447.04,446.7,446.82,16554.0,421.5302,421.5396,421.219,421.3322,16554.0
2021-09-13 13:55:00,446.82,446.95,446.71,446.89,18457.0,421.3322,421.4547,421.2284,421.3982,18457.0
2021-09-13 14:00:00,446.93,447.27,446.87,447.14,14766.0,421.4359,421.7565,421.3793,421.6339,14766.0
2021-09-13 14:05:00,447.13,447.2,447.0,447.01,11957.0,421.6245,421.6905,421.5019,421.5113,11957.0
2021-09-13 14:10:00,446.98,446.98,446.44,446.55,21648.0,421.483,421.483,420.9738,421.0776,21648.0
2021-09-13 14:15:00,446.51,446.71,446.27,446.7,24401.0,421.0398,421.2284,420.8135,421.219,24401.0
2021-09-13 14:20:00,446.59,446.73,446.43,446.47,16288.0,421.1153,421.2473,420.9644,421.0021,16288.0
2021-09-13 14:25:00,446.45,446.66,446.33,446.42,17475.0,420.9833,421.1813,420.8701,420.955,17475.0
2021-09-13 14:30:00,446.47,446.56,446.25,446.36,14477.0,421.0021,421.087,420.7947,420.8984,14477.0
2021-09-13 14:35:00,446.34,446.37,446.13,446.19,13976.0,420.8795,420.9078,420.6815,420.7381,13976.0
2021-09-13 14:40:00,446.19,446.73,446.17,446.68,13633.0,420.7381,421.2473,420.7192,421.2001,13633.0
2021-09-13 14:45:00,446.67,447.01,446.47,446.93,30300.0,421.1907,421.5113,421.0021,421.4359,30300.0
2021-09-13 14:50:00,446.94,446.95,446.61,446.62,14064.0,421.4453,421.4547,421.1341,421.1436,14064.0
2021-09-13 14:55:00,446.59,446.92,446.57,446.87,16429.0,421.1153,421.4264,421.0964,421.3793,16429.0
2021-09-13 15:00:00,446.85,446.85,446.13,446.18,29609.0,421.3604,421.3604,420.6815,420.7287,29609.0
2021-09-13 15:05:00,446.16,446.94,446.09,446.65,33531.0,420.7098,421.4453,420.6438,421.1718,33531.0
2021-09-13 15:10:00,446.84,447.39,446.84,447.2,32075.0,421.351,421.8696,421.351,421.6905,32075.0
2021-09-13 15:15:00,447.12,447.53,447.0,447.39,67428.0,421.615,422.0017,421.5019,421.8696,67428.0
2021-09-13 15:20:00,447.4,447.69,447.13,447.54,32957.0,421.8791,422.1525,421.6245,422.0111,32957.0
2021-09-13 15:25:00,447.48,448.04,447.41,447.99,15164.0,421.9545,422.4826,421.8885,422.4354,15164.0
2021-09-13 15:30:00,448.01,448.15,447.77,448.1,25073.0,422.4543,422.5863,422.228,422.5391,25073.0
2021-09-13 15:35:00,448.05,448.09,447.85,447.93,13273.0,422.492,422.5297,422.3034,422.3788,13273.0
2021-09-13 15:40:00,447.9,447.92,447.56,447.61,22146.0,422.3505,422.3694,422.0299,422.0771,22146.0
2021-09-13 15:45:00,447.59,447.84,447.43,447.65,42012.0,422.0582,422.294,421.9074,422.1148,42012.0
2021-09-13 15:50:00,447.67,448.28,447.6,448.15,59591.0,422.1337,422.7089,422.0677,422.5863,59591.0
2021-09-13 15:55:00,448.17,448.58,448.12,448.57,152903.0,422.6051,422.9918,422.558,422.9823,152903.0
2021-09-14 09:30:00,450.08,450.32,449.57,449.66,112655.0,424.4062,424.6325,423.9253,424.0102,112655.0
2021-09-14 09:35:00,449.83,450.12,449.52,449.52,10682.0,424.1705,424.4439,423.8781,423.8781,10682.0
2021-09-14 09:40:00,449.52,449.79,449.32,449.58,14155.0,423.8781,424.1327,423.6895,423.9347,14155.0
2021-09-14 09:45:00,449.55,449.55,449.25,449.26,11188.0,423.9064,423.9064,423.6235,423.633,11188.0
2021-09-14 09:50:00,449.1,449.29,448.47,448.48,17778.0,423.4821,423.6613,422.888,422.8975,17778.0
2021-09-14 09:55:00,448.55,448.6,448.0,448.12,20329.0,422.9635,423.0106,422.4448,422.558,20329.0
2021-09-14 10:00:00,448.01,448.01,447.24,447.71,23184.0,422.4543,422.4543,421.7282,422.1714,23184.0
2021-09-14 10:05:00,447.65,448.14,447.65,448.01,142329.0,422.1148,422.5769,422.1148,422.4543,142329.0
2021-09-14 10:10:00,447.89,447.89,447.49,447.5,8306.0,422.3411,422.3411,421.9639,421.9734,8306.0
2021-09-14 10:15:00,447.39,447.89,447.34,447.75,13051.0,421.8696,422.3411,421.8225,422.2091,13051.0
2021-09-14 10:20:00,447.77,447.97,447.35,447.38,79260.0,422.228,422.4166,421.8319,421.8602,79260.0
2021-09-14 10:25:00,447.4,447.84,447.1,447.84,9708.0,421.8791,422.294,421.5962,422.294,9708.0
2021-09-14 10:30:00,447.75,447.8,447.45,447.58,26438.0,422.2091,422.2563,421.9262,422.0488,26438.0
2021-09-14 10:35:00,447.59,447.75,446.84,446.84,14838.0,422.0582,422.2091,421.351,421.351,14838.0
2021-09-14 10:40:00,446.85,447.08,446.77,446.94,9159.0,421.3604,421.5773,421.285,421.4453,9159.0
2021-09-14 10:45:00,447.02,447.24,446.85,446.94,285712.0,421.5207,421.7282,421.3604,421.4453,285712.0
2021-09-14 10:50:00,446.96,447.13,446.67,447.02,19218.0,421.4642,421.6245,421.1907,421.5207,19218.0
2021-09-14 10:55:00,447.0,447.05,446.59,446.97,19746.0,421.5019,421.549,421.1153,421.4736,19746.0
2021-09-14 11:00:00,446.94,447.28,446.94,447.09,32984.0,421.4453,421.7659,421.4453,421.5868,32984.0
2021-09-14 11:05:00,447.11,447.47,447.09,447.4,22418.0,421.6056,421.9451,421.5868,421.8791,22418.0
2021-09-14 11:10:00,447.39,447.69,447.32,447.54,15801.0,421.8696,422.1525,421.8036,422.0111,15801.0
2021-09-14 11:15:00,447.47,447.66,447.26,447.26,25573.0,421.9451,422.1242,421.7471,421.7471,25573.0
2021-09-14 11:20:00,447.3,447.65,447.3,447.65,22529.0,421.7848,422.1148,421.7848,422.1148,22529.0
2021-09-14 11:25:00,447.61,447.68,447.5,447.68,14452.0,422.0771,422.1431,421.9734,422.1431,14452.0
2021-09-14 11:30:00,447.7,447.82,447.51,447.63,39886.0,422.162,422.2751,421.9828,422.0959,39886.0
2021-09-14 11:35:00,447.62,447.88,447.5,447.79,31197.0,422.0865,422.3317,421.9734,422.2468,31197.0
2021-09-14 11:40:00,447.8,447.95,447.78,447.92,12328.0,422.2563,422.3977,422.2374,422.3694,12328.0
2021-09-14 11:45:00,447.92,447.94,447.66,447.9,31803.0,422.3694,422.3883,422.1242,422.3505,31803.0
2021-09-14 11:50:00,447.9,447.91,447.49,447.49,23999.0,422.3505,422.36,421.9639,421.9639,23999.0
2021-09-14 11:55:00,447.51,447.99,447.49,447.99,8730.0,421.9828,422.4354,421.9639,422.4354,8730.0
2021-09-14 12:00:00,448.0,448.25,447.94,448.25,15400.0,422.4448,422.6806,422.3883,422.6806,15400.0
2021-09-14 12:05:00,448.24,448.25,448.1,448.17,7619.0,422.6712,422.6806,422.5391,422.6051,7619.0
2021-09-14 12:10:00,448.1,448.12,447.95,448.11,22004.0,422.5391,422.558,422.3977,422.5486,22004.0
2021-09-14 12:15:00,448.14,448.14,447.92,447.92,8967.0,422.5769,422.5769,422.3694,422.3694,8967.0
2021-09-14 12:20:00,447.9,447.96,447.82,447.82,6846.0,422.3505,422.4071,422.2751,422.2751,6846.0
2021-09-14 12:25:00,447.8,447.92,447.78,447.88,12177.0,422.2563,422.3694,422.2374,422.3317,12177.0
2021-09-14 12:30:00,447.85,447.85,447.57,447.73,12624.0,422.3034,422.3034,422.0394,422.1902,12624.0
2021-09-14 12:35:00,447.73,447.81,447.49,447.49,20287.0,422.1902,422.2657,421.9639,421.9639,20287.0
2021-09-14 12:40:00,447.5,447.5,447.05,447.12,33492.0,421.9734,421.9734,421.549,421.615,33492.0
2021-09-14 12:45:00,447.13,447.25,447.02,447.08,32639.0,421.6245,421.7376,421.5207,421.5773,32639.0
2021-09-14 12:50:00,447.07,447.1,446.97,447.07,40876.0,421.5679,421.5962,421.4736,421.5679,40876.0
2021-09-14 12:55:00,447.06,447.08,446.74,446.86,54324.0,421.5585,421.5773,421.2567,421.3699,54324.0
2021-09-14 13:00:00,446.91,447.13,446.72,446.72,21660.0,421.417,421.6245,421.2379,421.2379,21660.0
2021-09-14 13:05:00,446.72,446.79,446.15,446.19,40229.0,421.2379,421.3039,420.7004,420.7381,40229.0
2021-09-14 13:10:00,446.19,446.42,446.05,446.25,25335.0,420.7381,420.955,420.6061,420.7947,25335.0
2021-09-14 13:15:00,446.24,446.66,446.24,446.65,13044.0,420.7852,421.1813,420.7852,421.1718,13044.0
2021-09-14 13:20:00,446.67,446.9,446.67,446.73,33230.0,421.1907,421.4076,421.1907,421.2473,33230.0
2021-09-14 13:25:00,446.76,446.89,446.72,446.88,14827.0,421.2756,421.3982,421.2379,421.3887,14827.0
2021-09-14 13:30:00,446.88,446.88,446.43,446.61,65211.0,421.3887,421.3887,420.9644,421.1341,65211.0
2021-09-14 13:35:00,446.52,446.89,446.4,446.85,17536.0,421.0493,421.3982,420.9361,421.3604,17536.0
2021-09-14 13:40:00,446.86,447.08,446.75,447.08,11785.0,421.3699,421.5773,421.2661,421.5773,11785.0
2021-09-14 13:45:00,447.08,447.14,446.92,446.92,20296.0,421.5773,421.6339,421.4264,421.4264,20296.0
2021-09-14 13:50:00,446.95,447.21,446.87,447.11,11042.0,421.4547,421.6999,421.3793,421.6056,11042.0
2021-09-14 13:55:00,447.1,447.19,446.95,446.97,22551.0,421.5962,421.681,421.4547,421.4736,22551.0
2021-09-14 14:00:00,446.95,447.01,446.78,446.83,17725.0,421.4547,421.5113,421.2944,421.3416,17725.0
2021-09-14 14:05:00,446.87,447.09,446.64,446.66,13330.0,421.3793,421.5868,421.1624,421.1813,13330.0
2021-09-14 14:10:00,446.68,446.7,446.5,446.55,15598.0,421.2001,421.219,421.0304,421.0776,15598.0
2021-09-14 14:15:00,446.56,446.56,446.16,446.17,18878.0,421.087,421.087,420.7098,420.7192,18878.0
2021-09-14 14:20:00,446.15,446.17,445.8,446.08,26758.0,420.7004,420.7192,420.3703,420.6344,26758.0
2021-09-14 14:25:00,446.09,446.09,445.8,445.96,25089.0,420.6438,420.6438,420.3703,420.5212,25089.0
2021-09-14 14:30:00,445.93,445.97,445.6,445.6,31402.0,420.4929,420.5306,420.1817,420.1817,31402.0
2021-09-14 14:35:00,445.57,445.75,445.41,445.63,31751.0,420.1535,420.3232,420.0026,420.21,31751.0
2021-09-14 14:40:00,445.65,445.91,445.65,445.85,27207.0,420.2289,420.4741,420.2289,420.4175,27207.0
2021-09-14 14:45:00,445.77,445.81,445.38,445.43,20755.0,420.342,420.3798,419.9743,420.0214,20755.0
2021-09-14 14:50:00,445.41,445.72,445.2,445.71,27562.0,420.0026,420.2949,419.8046,420.2855,27562.0
2021-09-14 14:55:00,445.71,446.14,445.63,446.1,19889.0,420.2855,420.6909,420.21,420.6532,19889.0
2021-09-14 15:00:00,446.05,446.06,445.85,445.99,25722.0,420.6061,420.6155,420.4175,420.5495,25722.0
2021-09-14 15:05:00,445.94,446.27,445.89,445.93,27411.0,420.5024,420.8135,420.4552,420.4929,27411.0
2021-09-14 15:10:00,445.93,446.08,445.75,445.75,20901.0,420.4929,420.6344,420.3232,420.3232,20901.0
2021-09-14 15:15:00,445.79,445.83,445.41,445.52,31919.0,420.3609,420.3986,420.0026,420.1063,31919.0
2021-09-14 15:20:00,445.52,445.99,445.39,445.58,23927.0,420.1063,420.5495,419.9837,420.1629,23927.0
2021-09-14 15:25:00,445.57,445.72,445.37,445.44,48936.0,420.1535,420.2949,419.9649,420.0309,48936.0
2021-09-14 15:30:00,445.4,445.63,445.24,445.57,38544.0,419.9932,420.21,419.8423,420.1535,38544.0
2021-09-14 15:35:00,445.5,445.58,445.25,445.56,31379.0,420.0874,420.1629,419.8517,420.144,31379.0
2021-09-14 15:40:00,445.53,445.82,445.39,445.65,69870.0,420.1157,420.3892,419.9837,420.2289,69870.0
2021-09-14 15:45:00,445.67,446.05,445.27,445.38,90714.0,420.2478,420.6061,419.8706,419.9743,90714.0
2021-09-14 15:50:00,445.33,446.24,445.23,445.98,105616.0,419.9271,420.7852,419.8329,420.5401,105616.0
2021-09-14 15:55:00,445.97,446.22,445.76,446.17,251214.0,420.5306,420.7664,420.3326,420.7192,251214.0
2021-09-15 09:30:00,446.57,446.93,445.91,446.13,71042.0,421.0964,421.4359,420.4741,420.6815,71042.0
2021-09-15 09:35:00,446.16,446.19,445.52,445.61,58215.0,420.7098,420.7381,420.1063,420.1912,58215.0
2021-09-15 09:40:00,445.57,445.95,445.45,445.95,45057.0,420.1535,420.5118,420.0403,420.5118,45057.0
2021-09-15 09:45:00,445.94,447.31,445.93,447.31,49162.0,420.5024,421.7942,420.4929,421.7942,49162.0
2021-09-15 09:50:00,447.31,447.36,446.62,446.84,41428.0,421.7942,421.8413,421.1436,421.351,41428.0
2021-09-15 09:55:00,446.84,447.24,446.79,447.01,31007.0,421.351,421.7282,421.3039,421.5113,31007.0
2021-09-15 10:00:00,447.08,447.49,446.86,447.37,15588.0,421.5773,421.9639,421.3699,421.8508,15588.0
2021-09-15 10:05:00,447.36,447.39,446.77,446.86,25482.0,421.8413,421.8696,421.285,421.3699,25482.0
2021-09-15 10:10:00,446.84,446.96,446.06,446.34,26838.0,421.351,421.4642,420.6155,420.8795,26838.0
2021-09-15 10:15:00,446.29,446.75,445.89,446.71,27477.0,420.8324,421.2661,420.4552,421.2284,27477.0
2021-09-15 10:20:00,446.7,446.85,446.4,446.54,25294.0,421.219,421.3604,420.9361,421.0681,25294.0
2021-09-15 10:25:00,446.57,446.75,446.37,446.43,44533.0,421.0964,421.2661,420.9078,420.9644,44533.0
2021-09-15 10:30:00,446.37,447.03,446.31,446.91,24133.0,420.9078,421.5302,420.8512,421.417,24133.0
2021-09-15 10:35:00,446.87,447.19,446.87,447.04,22671.0,421.3793,421.681,421.3793,421.5396,22671.0
2021-09-15 10:40:00,446.87,446.98,446.19,446.39,29822.0,421.3793,421.483,420.7381,420.9267,29822.0
2021-09-15 10:45:00,446.45,446.82,446.36,446.77,13123.0,420.9833,421.3322,420.8984,421.285,13123.0
2021-09-15 10:50:00,446.85,446.95,446.45,446.45,23447.0,421.3604,421.4547,420.9833,420.9833,23447.0
2021-09-15 10:55:00,446.52,447.03,446.42,446.99,14794.0,421.0493,421.5302,420.955,421.4925,14794.0
2021-09-15 11:00:00,447.01,447.15,446.73,447.15,25160.0,421.5113,421.6433,421.2473,421.6433,25160.0
2021-09-15 11:05:00,447.15,447.35,447.06,447.12,19134.0,421.6433,421.8319,421.5585,421.615,19134.0
2021-09-15 11:10:00,447.1,447.21,446.99,446.99,15775.0,421.5962,421.6999,421.4925,421.4925,15775.0
2021-09-15 11:15:00,446.99,447.18,446.98,447.02,33560.0,421.4925,421.6716,421.483,421.5207,33560.0
2021-09-15 11:20:00,447.06,447.39,447.06,447.35,10619.0,421.5585,421.8696,421.5585,421.8319,10619.0
2021-09-15 11:25:00,447.33,447.53,447.29,447.29,6705.0,421.8131,422.0017,421.7753,421.7753,6705.0
2021-09-15 11:30:00,447.27,447.29,446.89,447.05,18522.0,421.7565,421.7753,421.3982,421.549,18522.0
2021-09-15 11:35:00,447.05,447.26,446.95,447.22,17812.0,421.549,421.7471,421.4547,421.7093,17812.0
2021-09-15 11:40:00,447.26,447.27,447.11,447.17,14329.0,421.7471,421.7565,421.6056,421.6622,14329.0
2021-09-15 11:45:00,447.13,447.13,446.8,446.92,19119.0,421.6245,421.6245,421.3133,421.4264,19119.0
2021-09-15 11:50:00,446.88,447.0,446.86,446.95,13282.0,421.3887,421.5019,421.3699,421.4547,13282.0
2021-09-15 11:55:00,446.94,447.36,446.94,447.36,16272.0,421.4453,421.8413,421.4453,421.8413,16272.0
2021-09-15 12:00:00,447.34,447.35,447.03,447.19,12905.0,421.8225,421.8319,421.5302,421.681,12905.0
2021-09-15 12:05:00,447.18,447.34,447.01,447.27,14328.0,421.6716,421.8225,421.5113,421.7565,14328.0
2021-09-15 12:10:00,447.25,447.39,447.21,447.24,6539.0,421.7376,421.8696,421.6999,421.7282,6539.0
2021-09-15 12:15:00,447.27,447.5,447.25,447.45,22519.0,421.7565,421.9734,421.7376,421.9262,22519.0
2021-09-15 12:20:00,447.45,447.75,447.39,447.75,27340.0,421.9262,422.2091,421.8696,422.2091,27340.0
2021-09-15 12:25:00,447.77,448.13,447.76,447.9,24948.0,422.228,422.5674,422.2185,422.3505,24948.0
2021-09-15 12:30:00,447.94,448.19,447.93,448.19,19251.0,422.3883,422.624,422.3788,422.624,19251.0
2021-09-15 12:35:00,448.17,448.37,448.17,448.37,22330.0,422.6051,422.7937,422.6051,422.7937,22330.0
2021-09-15 12:40:00,448.39,449.08,448.39,448.95,52172.0,422.8126,423.4632,422.8126,423.3407,52172.0
2021-09-15 12:45:00,448.95,448.98,448.67,448.76,31741.0,423.3407,423.3689,423.0766,423.1615,31741.0
2021-09-15 12:50:00,448.77,448.81,448.66,448.74,16291.0,423.1709,423.2086,423.0672,423.1426,16291.0
2021-09-15 12:55:00,448.77,449.01,448.77,448.91,27624.0,423.1709,423.3972,423.1709,423.3029,27624.0
2021-09-15 13:00:00,448.96,449.24,448.92,449.23,14832.0,423.3501,423.6141,423.3124,423.6047,14832.0
2021-09-15 13:05:00,449.21,449.36,448.95,448.95,17183.0,423.5858,423.7273,423.3407,423.3407,17183.0
2021-09-15 13:10:00,448.93,449.25,448.93,449.2,12210.0,423.3218,423.6235,423.3218,423.5764,12210.0
2021-09-15 13:15:00,449.25,449.32,449.19,449.27,18213.0,423.6235,423.6895,423.567,423.6424,18213.0
2021-09-15 13:20:00,449.29,449.42,449.26,449.38,22761.0,423.6613,423.7838,423.633,423.7461,22761.0
2021-09-15 13:25:00,449.4,449.53,449.32,449.4,17471.0,423.765,423.8876,423.6895,423.765,17471.0
2021-09-15 13:30:00,449.46,449.71,449.42,449.7,33855.0,423.8216,424.0573,423.7838,424.0479,33855.0
2021-09-15 13:35:00,449.7,449.71,449.45,449.46,13597.0,424.0479,424.0573,423.8121,423.8216,13597.0
2021-09-15 13:40:00,449.46,449.64,449.41,449.64,52819.0,423.8216,423.9913,423.7744,423.9913,52819.0
2021-09-15 13:45:00,449.61,449.91,449.61,449.75,14884.0,423.963,424.2459,423.963,424.095,14884.0
2021-09-15 13:50:00,449.76,449.86,449.7,449.74,14011.0,424.1044,424.1987,424.0479,424.0856,14011.0
2021-09-15 13:55:00,449.78,449.78,449.41,449.41,16785.0,424.1233,424.1233,423.7744,423.7744,16785.0
2021-09-15 14:00:00,449.43,449.54,449.23,449.34,46179.0,423.7933,423.897,423.6047,423.7084,46179.0
2021-09-15 14:05:00,449.38,449.63,449.33,449.62,14534.0,423.7461,423.9819,423.699,423.9724,14534.0
2021-09-15 14:10:00,449.61,449.62,449.35,449.36,11068.0,423.963,423.9724,423.7178,423.7273,11068.0
2021-09-15 14:15:00,449.36,449.53,449.19,449.19,11032.0,423.7273,423.8876,423.567,423.567,11032.0
2021-09-15 14:20:00,449.21,449.35,449.15,449.21,14191.0,423.5858,423.7178,423.5292,423.5858,14191.0
2021-09-15 14:25:00,449.23,449.5,449.23,449.33,16932.0,423.6047,423.8593,423.6047,423.699,16932.0
2021-09-15 14:30:00,449.33,449.46,449.29,449.44,11460.0,423.699,423.8216,423.6613,423.8027,11460.0
2021-09-15 14:35:00,449.47,449.69,449.45,449.49,19940.0,423.831,424.0384,423.8121,423.8498,19940.0
2021-09-15 14:40:00,449.48,449.64,449.31,449.34,20687.0,423.8404,423.9913,423.6801,423.7084,20687.0
2021-09-15 14:45:00,449.35,449.58,449.35,449.55,13129.0,423.7178,423.9347,423.7178,423.9064,13129.0
2021-09-15 14:50:00,449.55,449.58,449.26,449.38,19728.0,423.9064,423.9347,423.633,423.7461,19728.0
2021-09-15 14:55:00,449.37,449.44,449.24,449.28,165273.0,423.7367,423.8027,423.6141,423.6518,165273.0
2021-09-15 15:00:00,449.29,449.57,449.2,449.55,19007.0,423.6613,423.9253,423.5764,423.9064,19007.0
2021-09-15 15:05:00,449.56,449.6,449.45,449.58,17340.0,423.9159,423.9536,423.8121,423.9347,17340.0
2021-09-15 15:10:00,449.62,449.86,449.56,449.86,18287.0,423.9724,424.1987,423.9159,424.1987,18287.0
2021-09-15 15:15:00,449.85,450.13,449.81,450.13,36039.0,424.1893,424.4533,424.1516,424.4533,36039.0
2021-09-15 15:20:00,450.14,450.14,449.76,449.87,16249.0,424.4628,424.4628,424.1044,424.2082,16249.0
2021-09-15 15:25:00,449.95,450.02,449.84,449.93,19692.0,424.2836,424.3496,424.1799,424.2647,19692.0
2021-09-15 15:30:00,449.95,450.16,449.81,450.04,28368.0,424.2836,424.4816,424.1516,424.3685,28368.0
2021-09-15 15:35:00,450.03,450.38,450.0,450.33,22735.0,424.359,424.6891,424.3308,424.6419,22735.0
2021-09-15 15:40:00,450.33,450.34,450.16,450.34,25212.0,424.6419,424.6514,424.4816,424.6514,25212.0
2021-09-15 15:45:00,450.34,450.39,450.1,450.11,37342.0,424.6514,424.6985,424.4251,424.4345,37342.0
2021-09-15 15:50:00,450.12,450.22,449.76,449.87,54041.0,424.4439,424.5382,424.1044,424.2082,54041.0
2021-09-15 15:55:00,449.8,449.9,449.63,449.88,174883.0,424.1422,424.2365,423.9819,424.2176,174883.0
2021-09-16 09:30:00,449.32,450.27,449.0,449.79,102774.0,423.6895,424.5854,423.3878,424.1327,102774.0
2021-09-16 09:35:00,449.89,450.0,449.4,449.59,38207.0,424.227,424.3308,423.765,423.9441,38207.0
2021-09-16 09:40:00,449.53,449.53,448.85,449.03,38014.0,423.8876,423.8876,423.2464,423.4161,38014.0
2021-09-16 09:45:00,449.13,449.26,448.38,448.61,23957.0,423.5104,423.633,422.8032,423.02,23957.0
2021-09-16 09:50:00,448.59,448.9,447.89,447.92,25946.0,423.0012,423.2935,422.3411,422.3694,25946.0
2021-09-16 09:55:00,447.86,448.34,447.85,448.19,13726.0,422.3128,422.7654,422.3034,422.624,13726.0
2021-09-16 10:00:00,448.03,448.03,447.14,447.28,23843.0,422.4731,422.4731,421.6339,421.7659,23843.0
2021-09-16 10:05:00,447.34,447.96,447.31,447.89,23124.0,421.8225,422.4071,421.7942,422.3411,23124.0
2021-09-16 10:10:00,447.81,447.81,446.98,447.01,40962.0,422.2657,422.2657,421.483,421.5113,40962.0
2021-09-16 10:15:00,447.0,447.16,446.68,446.83,31076.0,421.5019,421.6528,421.2001,421.3416,31076.0
2021-09-16 10:20:00,446.71,447.22,446.54,446.99,13871.0,421.2284,421.7093,421.0681,421.4925,13871.0
2021-09-16 10:25:00,446.9,447.33,446.76,447.33,12570.0,421.4076,421.8131,421.2756,421.8131,12570.0
2021-09-16 10:30:00,447.13,447.55,446.94,447.53,15816.0,421.6245,422.0205,421.4453,422.0017,15816.0
2021-09-16 10:35:00,447.48,447.67,447.22,447.64,17369.0,421.9545,422.1337,421.7093,422.1054,17369.0
2021-09-16 10:40:00,447.58,447.58,446.99,447.12,10728.0,422.0488,422.0488,421.4925,421.615,10728.0
2021-09-16 10:45:00,447.07,447.26,446.93,446.98,12902.0,421.5679,421.7471,421.4359,421.483,12902.0
2021-09-16 10:50:00,446.99,446.99,446.27,446.32,21520.0,421.4925,421.4925,420.8135,420.8607,21520.0
2021-09-16 10:55:00,446.25,446.56,446.01,446.55,18452.0,420.7947,421.087,420.5684,421.0776,18452.0
2021-09-16 11:00:00,446.56,446.86,446.46,446.53,7117.0,421.087,421.3699,420.9927,421.0587,7117.0
2021-09-16 11:05:00,446.54,446.95,446.39,446.95,20853.0,421.0681,421.4547,420.9267,421.4547,20853.0
2021-09-16 11:10:00,446.82,447.12,446.72,447.04,12559.0,421.3322,421.615,421.2379,421.5396,12559.0
2021-09-16 11:15:00,447.01,447.01,446.36,446.45,21408.0,421.5113,421.5113,420.8984,420.9833,21408.0
2021-09-16 11:20:00,446.41,446.84,446.37,446.79,16036.0,420.9455,421.351,420.9078,421.3039,16036.0
2021-09-16 11:25:00,446.8,447.02,446.71,446.86,18743.0,421.3133,421.5207,421.2284,421.3699,18743.0
2021-09-16 11:30:00,446.87,447.07,446.84,446.84,18279.0,421.3793,421.5679,421.351,421.351,18279.0
2021-09-16 11:35:00,446.82,447.12,446.64,447.12,17148.0,421.3322,421.615,421.1624,421.615,17148.0
2021-09-16 11:40:00,447.1,447.29,446.97,446.98,9609.0,421.5962,421.7753,421.4736,421.483,9609.0
2021-09-16 11:45:00,446.92,447.02,446.7,446.9,22725.0,421.4264,421.5207,421.219,421.4076,22725.0
2021-09-16 11:50:00,446.85,447.13,446.85,447.07,15088.0,421.3604,421.6245,421.3604,421.5679,15088.0
2021-09-16 11:55:00,446.99,447.27,446.79,447.27,11427.0,421.4925,421.7565,421.3039,421.7565,11427.0
2021-09-16 12:00:00,447.27,447.32,446.99,447.01,14502.0,421.7565,421.8036,421.4925,421.5113,14502.0
2021-09-16 12:05:00,447.05,447.42,447.04,447.42,13450.0,421.549,421.8979,421.5396,421.8979,13450.0
2021-09-16 12:10:00,447.42,447.48,447.23,447.46,20396.0,421.8979,421.9545,421.7188,421.9356,20396.0
2021-09-16 12:15:00,447.47,447.82,447.46,447.82,17276.0,421.9451,422.2751,421.9356,422.2751,17276.0
2021-09-16 12:20:00,447.85,447.91,447.65,447.73,18617.0,422.3034,422.36,422.1148,422.1902,18617.0
2021-09-16 12:25:00,447.76,447.76,447.55,447.63,8628.0,422.2185,422.2185,422.0205,422.0959,8628.0
2021-09-16 12:30:00,447.65,447.86,447.65,447.84,10601.0,422.1148,422.3128,422.1148,422.294,10601.0
2021-09-16 12:35:00,447.85,447.9,447.81,447.85,10430.0,422.3034,422.3505,422.2657,422.3034,10430.0
2021-09-16 12:40:00,447.85,448.19,447.81,448.19,14807.0,422.3034,422.624,422.2657,422.624,14807.0
2021-09-16 12:45:00,448.16,448.34,448.16,448.18,16998.0,422.5957,422.7654,422.5957,422.6146,16998.0
2021-09-16 12:50:00,448.19,448.2,447.81,447.82,14146.0,422.624,422.6334,422.2657,422.2751,14146.0
2021-09-16 12:55:00,447.84,448.05,447.84,447.97,8921.0,422.294,422.492,422.294,422.4166,8921.0
2021-09-16 13:00:00,447.87,447.87,447.66,447.71,7348.0,422.3223,422.3223,422.1242,422.1714,7348.0
2021-09-16 13:05:00,447.69,447.79,447.6,447.73,7180.0,422.1525,422.2468,422.0677,422.1902,7180.0
2021-09-16 13:10:00,447.75,447.86,447.69,447.82,5894.0,422.2091,422.3128,422.1525,422.2751,5894.0
2021-09-16 13:15:00,447.84,448.05,447.8,448.04,13181.0,422.294,422.492,422.2563,422.4826,13181.0
2021-09-16 13:20:00,448.08,448.19,447.92,447.96,6856.0,422.5203,422.624,422.3694,422.4071,6856.0
2021-09-16 13:25:00,447.97,448.05,447.93,447.95,4258.0,422.4166,422.492,422.3788,422.3977,4258.0
2021-09-16 13:30:00,447.87,447.87,447.64,447.68,6556.0,422.3223,422.3223,422.1054,422.1431,6556.0
2021-09-16 13:35:00,447.69,447.69,447.42,447.52,6481.0,422.1525,422.1525,421.8979,421.9922,6481.0
2021-09-16 13:40:00,447.57,447.67,447.45,447.52,16150.0,422.0394,422.1337,421.9262,421.9922,16150.0
2021-09-16 13:45:00,447.47,447.71,447.4,447.68,10523.0,421.9451,422.1714,421.8791,422.1431,10523.0
2021-09-16 13:50:00,447.7,448.58,447.7,448.58,32970.0,422.162,422.9918,422.162,422.9918,32970.0
2021-09-16 13:55:00,448.59,448.73,448.52,448.73,18546.0,423.0012,423.1332,422.9352,423.1332,18546.0
2021-09-16 14:00:00,448.76,448.77,448.55,448.58,36379.0,423.1615,423.1709,422.9635,422.9918,36379.0
2021-09-16 14:05:00,448.62,448.75,448.48,448.75,13108.0,423.0295,423.1521,422.8975,423.1521,13108.0
2021-09-16 14:10:00,448.72,449.23,448.72,449.05,29750.0,423.1238,423.6047,423.1238,423.4349,29750.0
2021-09-16 14:15:00,449.05,449.18,448.83,448.86,10899.0,423.4349,423.5575,423.2275,423.2558,10899.0
2021-09-16 14:20:00,448.85,448.95,448.81,448.9,15080.0,423.2464,423.3407,423.2086,423.2935,15080.0
2021-09-16 14:25:00,448.91,449.02,448.64,448.86,20234.0,423.3029,423.4067,423.0483,423.2558,20234.0
2021-09-16 14:30:00,448.87,449.05,448.87,449.0,17037.0,423.2652,423.4349,423.2652,423.3878,17037.0
2021-09-16 14:35:00,449.0,449.13,448.93,448.97,9497.0,423.3878,423.5104,423.3218,423.3595,9497.0
2021-09-16 14:40:00,448.96,448.98,448.82,448.83,8950.0,423.3501,423.3689,423.2181,423.2275,8950.0
2021-09-16 14:45:00,448.82,448.98,448.79,448.97,8904.0,423.2181,423.3689,423.1898,423.3595,8904.0
2021-09-16 14:50:00,448.98,449.29,448.92,449.24,23002.0,423.3689,423.6613,423.3124,423.6141,23002.0
2021-09-16 14:55:00,449.25,449.51,449.25,449.44,14002.0,423.6235,423.8687,423.6235,423.8027,14002.0
2021-09-16 15:00:00,449.47,449.64,449.36,449.61,23305.0,423.831,423.9913,423.7273,423.963,23305.0
2021-09-16 15:05:00,449.63,450.24,449.62,450.12,37492.0,423.9819,424.5571,423.9724,424.4439,37492.0
2021-09-16 15:10:00,450.11,450.34,450.11,450.15,14953.0,424.4345,424.6514,424.4345,424.4722,14953.0
2021-09-16 15:15:00,450.17,450.2,449.7,449.86,36147.0,424.4911,424.5193,424.0479,424.1987,36147.0
2021-09-16 15:20:00,449.86,449.98,449.71,449.71,15714.0,424.1987,424.3119,424.0573,424.0573,15714.0
2021-09-16 15:25:00,449.71,449.81,449.42,449.43,21831.0,424.0573,424.1516,423.7838,423.7933,21831.0
2021-09-16 15:30:00,449.43,449.76,449.41,449.6,20425.0,423.7933,424.1044,423.7744,423.9536,20425.0
2021-09-16 15:35:00,449.6,449.76,449.51,449.76,21470.0,423.9536,424.1044,423.8687,424.1044,21470.0
2021-09-16 15:40:00,449.77,449.78,449.48,449.5,14886.0,424.1139,424.1233,423.8404,423.8593,14886.0
2021-09-16 15:45:00,449.51,449.64,449.23,449.24,32885.0,423.8687,423.9913,423.6047,423.6141,32885.0
2021-09-16 15:50:00,449.25,449.49,449.19,449.21,51734.0,423.6235,423.8498,423.567,423.5858,51734.0
2021-09-16 15:55:00,449.21,449.23,449.0,449.12,114699.0,423.5858,423.6047,423.3878,423.501,114699.0
2021-09-17 09:30:00,448.33,448.78,447.93,448.14,134705.0,422.756,423.1803,422.3788,422.5769,134705.0
2021-09-17 09:35:00,448.06,448.12,447.7,447.82,86489.0,422.5014,422.558,422.162,422.2751,86489.0
2021-09-17 09:40:00,447.81,448.47,447.76,447.99,43872.0,422.2657,422.888,422.2185,422.4354,43872.0
2021-09-17 09:45:00,447.99,448.21,447.26,447.31,43849.0,422.4354,422.6429,421.7471,421.7942,43849.0
2021-09-17 09:50:00,447.26,447.39,446.75,446.78,69238.0,421.7471,421.8696,421.2661,421.2944,69238.0
2021-09-17 09:55:00,446.77,446.97,446.49,446.89,44583.0,421.285,421.4736,421.021,421.3982,44583.0
2021-09-17 10:00:00,446.87,447.11,446.63,446.71,47251.0,421.3793,421.6056,421.153,421.2284,47251.0
2021-09-17 10:05:00,446.69,446.83,446.44,446.74,37360.0,421.2096,421.3416,420.9738,421.2567,37360.0
2021-09-17 10:10:00,446.7,446.74,446.06,446.13,44946.0,421.219,421.2567,420.6155,420.6815,44946.0
2021-09-17 10:15:00,446.11,446.36,445.84,446.36,36615.0,420.6627,420.8984,420.4081,420.8984,36615.0
2021-09-17 10:20:00,446.31,446.45,446.14,446.15,34410.0,420.8512,420.9833,420.6909,420.7004,34410.0
2021-09-17 10:25:00,446.14,446.68,445.97,446.61,35187.0,420.6909,421.2001,420.5306,421.1341,35187.0
2021-09-17 10:30:00,446.59,446.59,446.04,446.41,30773.0,421.1153,421.1153,420.5966,420.9455,30773.0
2021-09-17 10:35:00,446.43,446.52,445.9,446.05,28287.0,420.9644,421.0493,420.4646,420.6061,28287.0
2021-09-17 10:40:00,445.98,446.06,445.62,445.66,38987.0,420.5401,420.6155,420.2006,420.2383,38987.0
2021-09-17 10:45:00,445.62,445.86,445.35,445.8,28175.0,420.2006,420.4269,419.946,420.3703,28175.0
2021-09-17 10:50:00,445.71,446.08,445.48,446.05,20714.0,420.2855,420.6344,420.0686,420.6061,20714.0
2021-09-17 10:55:00,446.06,446.06,445.51,445.86,38949.0,420.6155,420.6155,420.0969,420.4269,38949.0
2021-09-17 11:00:00,445.76,445.96,445.51,445.79,32922.0,420.3326,420.5212,420.0969,420.3609,32922.0
2021-09-17 11:05:00,445.76,445.76,445.41,445.68,17096.0,420.3326,420.3326,420.0026,420.2572,17096.0
2021-09-17 11:10:00,445.59,446.28,445.2,446.24,36056.0,420.1723,420.823,419.8046,420.7852,36056.0
2021-09-17 11:15:00,446.29,446.46,446.09,446.32,22711.0,420.8324,420.9927,420.6438,420.8607,22711.0
2021-09-17 11:20:00,446.31,446.5,446.28,446.3,12581.0,420.8512,421.0304,420.823,420.8418,12581.0
2021-09-17 11:25:00,446.25,446.31,445.68,445.75,66692.0,420.7947,420.8512,420.2572,420.3232,66692.0
2021-09-17 11:30:00,445.73,445.74,445.03,445.55,36010.0,420.3043,420.3138,419.6443,420.1346,36010.0
2021-09-17 11:35:00,445.56,445.72,445.28,445.48,33337.0,420.144,420.2949,419.88,420.0686,33337.0
2021-09-17 11:40:00,445.5,445.72,445.32,445.49,21362.0,420.0874,420.2949,419.9177,420.078,21362.0
2021-09-17 11:45:00,445.52,445.93,445.44,445.81,14019.0,420.1063,420.4929,420.0309,420.3798,14019.0
2021-09-17 11:50:00,445.78,445.78,445.08,445.17,25446.0,420.3515,420.3515,419.6914,419.7763,25446.0
2021-09-17 11:55:00,445.12,445.87,445.11,445.65,25378.0,419.7291,420.4363,419.7197,420.2289,25378.0
2021-09-17 12:00:00,445.65,446.02,445.56,446.01,31311.0,420.2289,420.5778,420.144,420.5684,31311.0
2021-09-17 12:05:00,446.01,446.1,445.84,446.05,46757.0,420.5684,420.6532,420.4081,420.6061,46757.0
2021-09-17 12:10:00,446.03,446.21,445.74,445.77,46050.0,420.5872,420.7569,420.3138,420.342,46050.0
2021-09-17 12:15:00,445.77,445.88,445.68,445.69,25410.0,420.342,420.4458,420.2572,420.2666,25410.0
2021-09-17 12:20:00,445.7,446.34,445.69,446.33,28666.0,420.276,420.8795,420.2666,420.8701,28666.0
2021-09-17 12:25:00,446.35,446.36,445.96,445.96,26612.0,420.889,420.8984,420.5212,420.5212,26612.0
2021-09-17 12:30:00,445.98,446.31,445.98,446.27,26100.0,420.5401,420.8512,420.5401,420.8135,26100.0
2021-09-17 12:35:00,446.26,446.56,446.26,446.46,15728.0,420.8041,421.087,420.8041,420.9927,15728.0
2021-09-17 12:40:00,446.58,446.63,446.24,446.25,11862.0,421.1058,421.153,420.7852,420.7947,11862.0
2021-09-17 12:45:00,446.3,446.41,446.16,446.18,13518.0,420.8418,420.9455,420.7098,420.7287,13518.0
2021-09-17 12:50:00,446.2,446.44,446.13,446.26,26489.0,420.7475,420.9738,420.6815,420.8041,26489.0
2021-09-17 12:55:00,446.31,446.42,446.02,446.06,25557.0,420.8512,420.955,420.5778,420.6155,25557.0
2021-09-17 13:00:00,446.12,446.13,445.7,445.76,24593.0,420.6721,420.6815,420.276,420.3326,24593.0
2021-09-17 13:05:00,445.75,445.94,445.6,445.6,26814.0,420.3232,420.5024,420.1817,420.1817,26814.0
2021-09-17 13:10:00,445.62,445.8,445.51,445.53,13909.0,420.2006,420.3703,420.0969,420.1157,13909.0
2021-09-17 13:15:00,445.54,445.66,445.29,445.29,19738.0,420.1252,420.2383,419.8894,419.8894,19738.0
2021-09-17 13:20:00,445.29,445.4,445.15,445.16,11696.0,419.8894,419.9932,419.7574,419.7668,11696.0
2021-09-17 13:25:00,445.14,445.44,445.05,445.44,20380.0,419.748,420.0309,419.6631,420.0309,20380.0
2021-09-17 13:30:00,445.43,445.43,445.07,445.35,15396.0,420.0214,420.0214,419.682,419.946,15396.0
2021-09-17 13:35:00,445.37,445.58,445.32,445.54,23758.0,419.9649,420.1629,419.9177,420.1252,23758.0
2021-09-17 13:40:00,445.57,445.58,445.22,445.33,32124.0,420.1535,420.1629,419.8234,419.9271,32124.0
2021-09-17 13:45:00,445.33,445.33,444.56,444.57,44849.0,419.9271,419.9271,419.2011,419.2105,44849.0
2021-09-17 13:50:00,444.57,444.83,444.42,444.75,36748.0,419.2105,419.4557,419.0691,419.3802,36748.0
2021-09-17 13:55:00,444.71,444.96,444.71,444.96,15089.0,419.3425,419.5783,419.3425,419.5783,15089.0
2021-09-17 14:00:00,444.88,445.1,444.82,444.97,17961.0,419.5028,419.7103,419.4462,419.5877,17961.0
2021-09-17 14:05:00,444.99,445.33,444.94,445.33,31859.0,419.6065,419.9271,419.5594,419.9271,31859.0
2021-09-17 14:10:00,445.35,445.43,444.88,444.88,24243.0,419.946,420.0214,419.5028,419.5028,24243.0
2021-09-17 14:15:00,444.93,445.03,444.66,444.76,22910.0,419.55,419.6443,419.2954,419.3897,22910.0
2021-09-17 14:20:00,444.75,445.22,444.74,445.15,18356.0,419.3802,419.8234,419.3708,419.7574,18356.0
2021-09-17 14:25:00,445.18,445.18,444.75,444.77,22392.0,419.7857,419.7857,419.3802,419.3991,22392.0
2021-09-17 14:30:00,444.71,444.9,444.62,444.65,21017.0,419.3425,419.5217,419.2576,419.2859,21017.0
2021-09-17 14:35:00,444.65,444.84,444.42,444.81,29664.0,419.2859,419.4651,419.0691,419.4368,29664.0
2021-09-17 14:40:00,444.8,445.21,444.8,445.17,20020.0,419.4274,419.814,419.4274,419.7763,20020.0
2021-09-17 14:45:00,445.17,445.27,444.97,445.21,22973.0,419.7763,419.8706,419.5877,419.814,22973.0
2021-09-17 14:50:00,445.2,445.24,444.92,444.98,33173.0,419.8046,419.8423,419.5405,419.5971,33173.0
2021-09-17 14:55:00,444.98,445.38,444.87,445.04,55706.0,419.5971,419.9743,419.4934,419.6537,55706.0
2021-09-17 15:00:00,445.08,445.54,445.08,445.46,26571.0,419.6914,420.1252,419.6914,420.0497,26571.0
2021-09-17 15:05:00,445.44,445.44,444.96,445.0,24089.0,420.0309,420.0309,419.5783,419.616,24089.0
2021-09-17 15:10:00,444.97,445.1,444.67,444.78,24763.0,419.5877,419.7103,419.3048,419.4085,24763.0
2021-09-17 15:15:00,444.77,445.05,444.68,445.04,34060.0,419.3991,419.6631,419.3142,419.6537,34060.0
2021-09-17 15:20:00,445.04,445.37,445.04,445.37,14543.0,419.6537,419.9649,419.6537,419.9649,14543.0
2021-09-17 15:25:00,445.35,445.35,444.81,444.9,23191.0,419.946,419.946,419.4368,419.5217,23191.0
2021-09-17 15:30:00,444.86,445.03,444.74,444.94,28418.0,419.484,419.6443,419.3708,419.5594,28418.0
2021-09-17 15:35:00,444.95,445.21,444.69,444.92,30397.0,419.5688,419.814,419.3237,419.5405,30397.0
2021-09-17 15:40:00,444.98,445.61,444.92,445.54,29263.0,419.5971,420.1912,419.5405,420.1252,29263.0
2021-09-17 15:45:00,445.56,445.59,444.54,444.6,65968.0,420.144,420.1723,419.1822,419.2388,65968.0
2021-09-17 15:50:00,444.63,445.17,444.52,445.04,90202.0,419.2671,419.7763,419.1634,419.6537,90202.0
2021-09-17 15:55:00,445.01,445.52,444.75,444.81,268774.0,419.6254,420.1063,419.3802,419.4368,268774.0
2021-09-20 09:30:00,438.26,439.19,437.26,438.46,457088.0,413.2604,414.1374,412.3175,413.449,457088.0
2021-09-20 09:35:00,438.46,439.12,438.29,439.1,111272.0,413.449,414.0714,413.2887,414.0525,111272.0
2021-09-20 09:40:00,439.17,439.63,438.79,439.63,61584.0,414.1185,414.5523,413.7602,414.5523,61584.0
2021-09-20 09:45:00,439.64,439.89,438.95,439.45,84848.0,414.5617,414.7975,413.9111,414.3826,84848.0
2021-09-20 09:50:00,439.52,439.54,438.54,439.26,114983.0,414.4486,414.4674,413.5245,414.2034,114983.0
2021-09-20 09:55:00,439.23,439.47,438.72,439.08,54448.0,414.1751,414.4014,413.6942,414.0337,54448.0
2021-09-20 10:00:00,439.07,439.16,437.96,438.42,102183.0,414.0242,414.1091,412.9776,413.4113,102183.0
2021-09-20 10:05:00,438.32,439.05,438.15,438.25,48724.0,413.317,414.0054,413.1567,413.251,48724.0
2021-09-20 10:10:00,438.22,438.66,438.07,438.33,51031.0,413.2227,413.6376,413.0813,413.3264,51031.0
2021-09-20 10:15:00,438.26,438.26,437.5,437.79,69134.0,413.2604,413.2604,412.5438,412.8172,69134.0
2021-09-20 10:20:00,437.69,437.79,437.4,437.42,32927.0,412.723,412.8172,412.4495,412.4684,32927.0
2021-09-20 10:25:00,437.39,438.22,437.23,438.18,43538.0,412.4401,413.2227,412.2892,413.185,43538.0
2021-09-20 10:30:00,438.15,438.46,437.7,438.04,52943.0,413.1567,413.449,412.7324,413.053,52943.0
2021-09-20 10:35:00,438.09,438.74,437.86,438.44,40765.0,413.1001,413.7131,412.8833,413.4302,40765.0
2021-09-20 10:40:00,438.44,438.46,437.61,437.66,55508.0,413.4302,413.449,412.6475,412.6947,55508.0
2021-09-20 10:45:00,437.6,438.16,437.42,438.0,70728.0,412.6381,413.1661,412.4684,413.0153,70728.0
2021-09-20 10:50:00,437.89,438.31,437.6,438.28,59207.0,412.9115,413.3076,412.6381,413.2793,59207.0
2021-09-20 10:55:00,438.18,438.19,437.32,437.56,56776.0,413.185,413.1944,412.3741,412.6004,56776.0
2021-09-20 11:00:00,437.47,437.77,436.98,437.67,54166.0,412.5155,412.7984,412.0535,412.7041,54166.0
2021-09-20 11:05:00,437.68,438.19,437.66,437.84,51719.0,412.7135,413.1944,412.6947,412.8644,51719.0
2021-09-20 11:10:00,437.83,438.54,437.64,438.32,111533.0,412.855,413.5245,412.6758,413.317,111533.0
2021-09-20 11:15:00,438.23,438.3,437.83,438.18,35212.0,413.2321,413.2982,412.855,413.185,35212.0
2021-09-20 11:20:00,438.18,438.42,437.71,437.92,38188.0,413.185,413.4113,412.7418,412.9398,38188.0
2021-09-20 11:25:00,437.86,438.26,437.64,438.26,34153.0,412.8833,413.2604,412.6758,413.2604,34153.0
2021-09-20 11:30:00,438.19,438.28,437.37,437.56,50915.0,413.1944,413.2793,412.4212,412.6004,50915.0
2021-09-20 11:35:00,437.64,437.64,437.32,437.35,61693.0,412.6758,412.6758,412.3741,412.4023,61693.0
2021-09-20 11:40:00,437.37,437.37,437.03,437.09,74149.0,412.4212,412.4212,412.1006,412.1572,74149.0
2021-09-20 11:45:00,437.05,437.29,436.87,437.04,30827.0,412.1195,412.3458,411.9497,412.11,30827.0
2021-09-20 11:50:00,437.06,437.1,436.37,436.67,157224.0,412.1289,412.1666,411.4782,411.7611,157224.0
2021-09-20 11:55:00,436.69,436.71,436.21,436.21,59701.0,411.78,411.7989,411.3274,411.3274,59701.0
2021-09-20 12:00:00,436.22,436.34,435.88,435.88,53237.0,411.3368,411.45,411.0162,411.0162,53237.0
2021-09-20 12:05:00,435.85,435.95,435.38,435.38,50152.0,410.9879,411.0822,410.5447,410.5447,50152.0
2021-09-20 12:10:00,435.4,435.87,435.36,435.75,47313.0,410.5636,411.0068,410.5259,410.8936,47313.0
2021-09-20 12:15:00,435.76,436.02,435.53,435.56,44807.0,410.903,411.1482,410.6862,410.7145,44807.0
2021-09-20 12:20:00,435.58,435.67,435.12,435.31,65469.0,410.7333,410.8182,410.2996,410.4787,65469.0
2021-09-20 12:25:00,435.33,435.94,435.33,435.81,56426.0,410.4976,411.0728,410.4976,410.9502,56426.0
2021-09-20 12:30:00,435.78,436.0,435.51,435.62,64440.0,410.9219,411.1294,410.6673,410.771,64440.0
2021-09-20 12:35:00,435.65,435.91,435.54,435.85,40549.0,410.7993,411.0445,410.6956,410.9879,40549.0
2021-09-20 12:40:00,435.84,435.88,435.27,435.49,36881.0,410.9785,411.0162,410.441,410.6484,36881.0
2021-09-20 12:45:00,435.47,435.85,435.22,435.57,18971.0,410.6296,410.9879,410.3938,410.7239,18971.0
2021-09-20 12:50:00,435.48,435.71,435.35,435.4,30580.0,410.639,410.8559,410.5164,410.5636,30580.0
2021-09-20 12:55:00,435.32,435.59,434.92,434.93,61480.0,410.4881,410.7427,410.111,410.1204,61480.0
2021-09-20 13:00:00,434.92,435.21,434.54,434.62,59783.0,410.111,410.3844,409.7526,409.8281,59783.0
2021-09-20 13:05:00,434.63,434.67,434.01,434.11,80133.0,409.8375,409.8752,409.2529,409.3472,80133.0
2021-09-20 13:10:00,434.1,434.46,434.03,434.36,46831.0,409.3377,409.6772,409.2717,409.5829,46831.0
2021-09-20 13:15:00,434.32,434.76,434.25,434.72,62361.0,409.5452,409.9601,409.4792,409.9224,62361.0
2021-09-20 13:20:00,434.76,434.88,434.57,434.88,48789.0,409.9601,410.0732,409.7809,410.0732,48789.0
2021-09-20 13:25:00,434.89,435.3,434.86,435.29,36329.0,410.0827,410.4693,410.0544,410.4599,36329.0
2021-09-20 13:30:00,435.23,435.24,434.91,434.92,32987.0,410.4033,410.4127,410.1015,410.111,32987.0
2021-09-20 13:35:00,434.95,435.69,434.94,435.69,36820.0,410.1393,410.837,410.1298,410.837,36820.0
2021-09-20 13:40:00,435.67,435.69,435.01,435.03,62423.0,410.8182,410.837,410.1958,410.2147,62423.0
2021-09-20 13:45:00,435.03,435.56,435.0,435.4,60470.0,410.2147,410.7145,410.1864,410.5636,60470.0
2021-09-20 13:50:00,435.41,435.62,435.34,435.38,53383.0,410.573,410.771,410.507,410.5447,53383.0
2021-09-20 13:55:00,435.39,435.54,435.17,435.3,50043.0,410.5542,410.6956,410.3467,410.4693,50043.0
2021-09-20 14:00:00,435.34,435.64,434.99,435.21,64560.0,410.507,410.7899,410.177,410.3844,64560.0
2021-09-20 14:05:00,435.12,435.18,434.24,434.27,41409.0,410.2996,410.3561,409.4698,409.498,41409.0
2021-09-20 14:10:00,434.27,434.39,433.95,434.02,39139.0,409.498,409.6112,409.1963,409.2623,39139.0
2021-09-20 14:15:00,433.94,434.23,433.85,434.19,44685.0,409.1869,409.4603,409.102,409.4226,44685.0
2021-09-20 14:20:00,434.09,434.27,433.32,433.32,64072.0,409.3283,409.498,408.6022,408.6022,64072.0
2021-09-20 14:25:00,433.38,433.63,433.32,433.47,62669.0,408.6588,408.8945,408.6022,408.7437,62669.0
2021-09-20 14:30:00,433.45,433.61,433.08,433.24,152883.0,408.7248,408.8757,408.3759,408.5268,152883.0
2021-09-20 14:35:00,433.24,433.24,432.66,432.93,64319.0,408.5268,408.5268,407.9799,408.2345,64319.0
2021-09-20 14:40:00,432.95,433.5,432.92,433.06,56974.0,408.2533,408.772,408.225,408.3571,56974.0
2021-09-20 14:45:00,432.98,433.67,432.92,433.17,92157.0,408.2816,408.9323,408.225,408.4608,92157.0
2021-09-20 14:50:00,433.15,433.5,432.78,432.78,114926.0,408.4419,408.772,408.093,408.093,114926.0
2021-09-20 14:55:00,432.84,433.55,432.49,433.02,87426.0,408.1496,408.8191,407.8196,408.3193,87426.0
2021-09-20 15:00:00,433.01,433.62,433.01,433.38,40873.0,408.3099,408.8851,408.3099,408.6588,40873.0
2021-09-20 15:05:00,433.42,433.42,432.57,432.8,144990.0,408.6965,408.6965,407.895,408.1119,144990.0
2021-09-20 15:10:00,432.76,433.19,432.56,432.6,65789.0,408.0742,408.4796,407.8856,407.9233,65789.0
2021-09-20 15:15:00,432.63,433.0,432.17,432.38,89173.0,407.9516,408.3005,407.5178,407.7159,89173.0
2021-09-20 15:20:00,432.42,433.42,432.42,433.42,78598.0,407.7536,408.6965,407.7536,408.6965,78598.0
2021-09-20 15:25:00,433.39,434.21,433.18,434.16,96454.0,408.6682,409.4415,408.4702,409.3943,96454.0
2021-09-20 15:30:00,434.22,435.1,434.06,434.98,228709.0,409.4509,410.2807,409.3,410.1675,228709.0
2021-09-20 15:35:00,434.98,435.62,434.9,434.96,192357.0,410.1675,410.771,410.0921,410.1487,192357.0
2021-09-20 15:40:00,434.93,435.77,434.93,435.7,104708.0,410.1204,410.9125,410.1204,410.8465,104708.0
2021-09-20 15:45:00,435.73,436.29,435.53,435.91,99436.0,410.8748,411.4028,410.6862,411.0445,99436.0
2021-09-20 15:50:00,435.89,437.06,435.88,436.76,295382.0,411.0256,412.1289,411.0162,411.846,295382.0
2021-09-20 15:55:00,436.8,437.76,436.76,437.42,342186.0,411.8837,412.789,411.846,412.4684,342186.0
2021-09-21 09:30:00,439.86,440.08,438.84,439.16,136771.0,414.7692,414.9766,413.8074,414.1091,136771.0
2021-09-21 09:35:00,439.16,440.35,439.11,440.02,54461.0,414.1091,415.2312,414.062,414.92,54461.0
2021-09-21 09:40:00,440.01,440.11,439.39,440.01,157411.0,414.9106,415.0049,414.326,414.9106,157411.0
2021-09-21 09:45:00,440.01,441.25,439.99,441.09,93300.0,414.9106,416.0799,414.8918,415.929,93300.0
2021-09-21 09:50:00,441.1,441.19,440.33,440.33,69416.0,415.9384,416.0233,415.2124,415.2124,69416.0
2021-09-21 09:55:00,440.36,440.74,439.46,439.73,92079.0,415.2406,415.599,414.392,414.6466,92079.0
2021-09-21 10:00:00,439.81,440.08,439.4,439.79,53629.0,414.722,414.9766,414.3354,414.7032,53629.0
2021-09-21 10:05:00,439.86,439.96,438.17,438.18,54034.0,414.7692,414.8635,413.1756,413.185,54034.0
2021-09-21 10:10:00,438.18,438.59,437.89,438.54,86569.0,413.185,413.5716,412.9115,413.5245,86569.0
2021-09-21 10:15:00,438.56,439.04,438.25,438.74,60626.0,413.5433,413.9959,413.251,413.7131,60626.0
2021-09-21 10:20:00,438.93,438.93,437.9,438.05,48809.0,413.8922,413.8922,412.921,413.0624,48809.0
2021-09-21 10:25:00,438.05,438.69,437.75,438.63,49123.0,413.0624,413.6659,412.7795,413.6093,49123.0
2021-09-21 10:30:00,438.7,438.78,437.93,438.18,51725.0,413.6753,413.7508,412.9493,413.185,51725.0
2021-09-21 10:35:00,438.19,438.22,437.6,438.21,46120.0,413.1944,413.2227,412.6381,413.2133,46120.0
2021-09-21 10:40:00,438.29,438.43,437.94,438.22,14796.0,413.2887,413.4207,412.9587,413.2227,14796.0
2021-09-21 10:45:00,438.2,438.33,436.82,436.9,49669.0,413.2039,413.3264,411.9026,411.978,49669.0
2021-09-21 10:50:00,436.99,437.06,436.41,436.79,55760.0,412.0629,412.1289,411.516,411.8743,55760.0
2021-09-21 10:55:00,436.81,437.21,436.72,437.09,29261.0,411.8932,412.2703,411.8083,412.1572,29261.0
2021-09-21 11:00:00,436.99,437.1,436.52,437.07,32679.0,412.0629,412.1666,411.6197,412.1383,32679.0
2021-09-21 11:05:00,437.06,438.32,437.05,438.27,47306.0,412.1289,413.317,412.1195,413.2699,47306.0
2021-09-21 11:10:00,438.25,438.59,438.02,438.52,27300.0,413.251,413.5716,413.0341,413.5056,27300.0
2021-09-21 11:15:00,438.62,438.62,437.92,438.09,27995.0,413.5999,413.5999,412.9398,413.1001,27995.0
2021-09-21 11:20:00,438.12,438.21,437.8,437.82,29462.0,413.1284,413.2133,412.8267,412.8455,29462.0
2021-09-21 11:25:00,437.82,438.13,437.63,437.89,31306.0,412.8455,413.1379,412.6664,412.9115,31306.0
2021-09-21 11:30:00,437.97,439.31,437.96,439.29,44091.0,412.987,414.2505,412.9776,414.2317,44091.0
2021-09-21 11:35:00,439.29,439.47,439.14,439.23,57732.0,414.2317,414.4014,414.0902,414.1751,57732.0
2021-09-21 11:40:00,439.14,439.46,439.0,439.4,46555.0,414.0902,414.392,413.9582,414.3354,46555.0
2021-09-21 11:45:00,439.42,439.58,439.3,439.38,40094.0,414.3543,414.5051,414.2411,414.3166,40094.0
2021-09-21 11:50:00,439.39,439.47,439.2,439.29,24120.0,414.326,414.4014,414.1468,414.2317,24120.0
2021-09-21 11:55:00,439.27,439.48,439.17,439.21,12130.0,414.2128,414.4108,414.1185,414.1562,12130.0
2021-09-21 12:00:00,439.26,439.95,439.15,439.75,23368.0,414.2034,414.854,414.0997,414.6654,23368.0
2021-09-21 12:05:00,439.72,440.14,439.59,440.04,41936.0,414.6372,415.0332,414.5146,414.9389,41936.0
2021-09-21 12:10:00,440.01,440.32,439.97,440.22,34570.0,414.9106,415.2029,414.8729,415.1086,34570.0
2021-09-21 12:15:00,440.18,440.3,439.72,439.75,31533.0,415.0709,415.1841,414.6372,414.6654,31533.0
2021-09-21 12:20:00,439.74,440.02,439.7,439.7,28943.0,414.656,414.92,414.6183,414.6183,28943.0
2021-09-21 12:25:00,439.69,439.91,439.41,439.41,49502.0,414.6089,414.8163,414.3448,414.3448,49502.0
2021-09-21 12:30:00,439.43,439.59,439.14,439.51,100507.0,414.3637,414.5146,414.0902,414.4391,100507.0
2021-09-21 12:35:00,439.49,439.62,439.31,439.5,59559.0,414.4203,414.5429,414.2505,414.4297,59559.0
2021-09-21 12:40:00,439.5,439.57,439.32,439.51,69510.0,414.4297,414.4957,414.26,414.4391,69510.0
2021-09-21 12:45:00,439.46,439.55,439.22,439.34,21648.0,414.392,414.4769,414.1657,414.2788,21648.0
2021-09-21 12:50:00,439.34,439.34,438.29,438.53,57068.0,414.2788,414.2788,413.2887,413.515,57068.0
2021-09-21 12:55:00,438.54,438.94,438.5,438.72,65903.0,413.5245,413.9016,413.4867,413.6942,65903.0
2021-09-21 13:00:00,438.71,438.94,438.21,438.47,44168.0,413.6848,413.9016,413.2133,413.4585,44168.0
2021-09-21 13:05:00,438.49,438.79,438.31,438.52,26213.0,413.4773,413.7602,413.3076,413.5056,26213.0
2021-09-21 13:10:00,438.51,438.65,438.41,438.46,68710.0,413.4962,413.6282,413.4019,413.449,68710.0
2021-09-21 13:15:00,438.43,438.69,438.24,438.69,31187.0,413.4207,413.6659,413.2416,413.6659,31187.0
2021-09-21 13:20:00,438.68,438.83,437.94,438.01,45837.0,413.6565,413.7979,412.9587,413.0247,45837.0
2021-09-21 13:25:00,438.05,438.11,437.62,437.67,39250.0,413.0624,413.119,412.6569,412.7041,39250.0
2021-09-21 13:30:00,437.68,437.87,437.54,437.7,29190.0,412.7135,412.8927,412.5815,412.7324,29190.0
2021-09-21 13:35:00,437.77,437.92,437.5,437.92,34414.0,412.7984,412.9398,412.5438,412.9398,34414.0
2021-09-21 13:40:00,437.91,437.91,437.57,437.64,22793.0,412.9304,412.9304,412.6098,412.6758,22793.0
2021-09-21 13:45:00,437.66,438.06,437.56,438.0,91376.0,412.6947,413.0718,412.6004,413.0153,91376.0
2021-09-21 13:50:00,437.99,438.3,437.12,437.32,51032.0,413.0058,413.2982,412.1855,412.3741,51032.0
2021-09-21 13:55:00,437.3,437.55,437.22,437.55,20667.0,412.3552,412.5909,412.2798,412.5909,20667.0
2021-09-21 14:00:00,437.49,438.09,437.49,437.98,39590.0,412.5344,413.1001,412.5344,412.9964,39590.0
2021-09-21 14:05:00,437.97,438.16,437.92,438.11,46938.0,412.987,413.1661,412.9398,413.119,46938.0
2021-09-21 14:10:00,438.11,438.16,437.86,437.97,38135.0,413.119,413.1661,412.8833,412.987,38135.0
2021-09-21 14:15:00,437.97,438.04,437.66,437.67,34999.0,412.987,413.053,412.6947,412.7041,34999.0
2021-09-21 14:20:00,437.65,437.67,437.21,437.25,29340.0,412.6852,412.7041,412.2703,412.3081,29340.0
2021-09-21 14:25:00,437.26,437.32,436.91,436.96,38847.0,412.3175,412.3741,411.9874,412.0346,38847.0
2021-09-21 14:30:00,436.99,437.68,436.96,437.65,25450.0,412.0629,412.7135,412.0346,412.6852,25450.0
2021-09-21 14:35:00,437.58,437.76,437.37,437.55,29660.0,412.6192,412.789,412.4212,412.5909,29660.0
2021-09-21 14:40:00,437.56,437.88,437.56,437.8,50392.0,412.6004,412.9021,412.6004,412.8267,50392.0
2021-09-21 14:45:00,437.78,438.02,437.56,437.87,39364.0,412.8078,413.0341,412.6004,412.8927,39364.0
2021-09-21 14:50:00,437.89,439.09,437.89,438.6,64278.0,412.9115,414.0431,412.9115,413.581,64278.0
2021-09-21 14:55:00,438.6,438.65,438.13,438.31,35555.0,413.581,413.6282,413.1379,413.3076,35555.0
2021-09-21 15:00:00,438.35,439.08,438.33,438.63,46326.0,413.3453,414.0337,413.3264,413.6093,46326.0
2021-09-21 15:05:00,438.71,438.95,438.53,438.59,33337.0,413.6848,413.9111,413.515,413.5716,33337.0
2021-09-21 15:10:00,438.67,439.06,438.39,439.02,16438.0,413.6471,414.0148,413.383,413.9771,16438.0
2021-09-21 15:15:00,439.03,439.4,438.44,438.47,32382.0,413.9865,414.3354,413.4302,413.4585,32382.0
2021-09-21 15:20:00,438.47,439.12,438.47,438.89,30473.0,413.4585,414.0714,413.4585,413.8545,30473.0
2021-09-21 15:25:00,438.91,439.2,438.85,439.08,21741.0,413.8734,414.1468,413.8168,414.0337,21741.0
2021-09-21 15:30:00,439.04,439.38,439.0,439.21,27090.0,413.9959,414.3166,413.9582,414.1562,27090.0
2021-09-21 15:35:00,439.19,439.37,438.78,438.78,30535.0,414.1374,414.3071,413.7508,413.7508,30535.0
2021-09-21 15:40:00,438.75,439.22,438.62,438.86,40925.0,413.7225,414.1657,413.5999,413.8262,40925.0
2021-09-21 15:45:00,438.81,438.81,437.99,438.02,39736.0,413.7791,413.7791,413.0058,413.0341,39736.0
2021-09-21 15:50:00,438.04,438.39,437.84,437.88,79532.0,413.053,413.383,412.8644,412.9021,79532.0
2021-09-21 15:55:00,437.9,437.91,436.84,437.01,225654.0,412.921,412.9304,411.9214,412.0817,225654.0
2021-09-22 09:30:00,439.36,439.52,438.94,438.96,71390.0,414.2977,414.4486,413.9016,413.9205,71390.0
2021-09-22 09:35:00,438.91,439.1,438.71,438.77,40132.0,413.8734,414.0525,413.6848,413.7413,40132.0
2021-09-22 09:40:00,438.73,438.88,438.42,438.8,33539.0,413.7036,413.8451,413.4113,413.7696,33539.0
2021-09-22 09:45:00,438.69,439.14,438.66,438.84,62174.0,413.6659,414.0902,413.6376,413.8074,62174.0
2021-09-22 09:50:00,438.82,439.34,438.78,439.23,48294.0,413.7885,414.2788,413.7508,414.1751,48294.0
2021-09-22 09:55:00,439.28,440.18,439.28,440.18,43533.0,414.2223,415.0709,414.2223,415.0709,43533.0
2021-09-22 10:00:00,440.24,440.79,440.07,440.63,60526.0,415.1275,415.6461,414.9672,415.4952,60526.0
2021-09-22 10:05:00,440.62,440.94,440.53,440.65,48369.0,415.4858,415.7876,415.401,415.5141,48369.0
2021-09-22 10:10:00,440.72,440.72,439.97,440.4,49816.0,415.5801,415.5801,414.8729,415.2784,49816.0
2021-09-22 10:15:00,440.39,440.73,440.38,440.7,36823.0,415.2689,415.5895,415.2595,415.5613,36823.0
2021-09-22 10:20:00,440.7,440.75,440.53,440.74,83953.0,415.5613,415.6084,415.401,415.599,83953.0
2021-09-22 10:25:00,440.75,441.09,440.6,440.77,35899.0,415.6084,415.929,415.467,415.6273,35899.0
2021-09-22 10:30:00,440.85,441.21,440.71,441.06,41989.0,415.7027,416.0422,415.5707,415.9007,41989.0
2021-09-22 10:35:00,441.05,441.14,440.86,441.04,22924.0,415.8913,415.9762,415.7121,415.8819,22924.0
2021-09-22 10:40:00,441.06,441.21,440.8,440.93,30287.0,415.9007,416.0422,415.6555,415.7781,30287.0
2021-09-22 10:45:00,440.94,441.06,440.65,440.95,20949.0,415.7876,415.9007,415.5141,415.797,20949.0
2021-09-22 10:50:00,440.95,441.15,440.64,440.88,39919.0,415.797,415.9856,415.5047,415.731,39919.0
2021-09-22 10:55:00,440.92,441.39,440.91,441.33,25677.0,415.7687,416.2119,415.7593,416.1553,25677.0
2021-09-22 11:00:00,441.33,441.65,441.33,441.41,22128.0,416.1553,416.4571,416.1553,416.2308,22128.0
2021-09-22 11:05:00,441.41,441.58,441.41,441.42,20043.0,416.2308,416.3911,416.2308,416.2402,20043.0
2021-09-22 11:10:00,441.41,441.55,441.32,441.46,16799.0,416.2308,416.3628,416.1459,416.2779,16799.0
2021-09-22 11:15:00,441.46,441.67,441.41,441.65,20836.0,416.2779,416.4759,416.2308,416.4571,20836.0
2021-09-22 11:20:00,441.62,441.66,441.46,441.51,25755.0,416.4288,416.4665,416.2779,416.325,25755.0
2021-09-22 11:25:00,441.53,441.59,441.41,441.51,35474.0,416.3439,416.4005,416.2308,416.325,35474.0
2021-09-22 11:30:00,441.54,441.98,441.54,441.9,26144.0,416.3533,416.7682,416.3533,416.6928,26144.0
2021-09-22 11:35:00,441.89,442.07,441.89,442.04,28729.0,416.6834,416.8531,416.6834,416.8248,28729.0
2021-09-22 11:40:00,442.01,442.25,441.96,442.25,20081.0,416.7965,417.0228,416.7494,417.0228,20081.0
2021-09-22 11:45:00,442.27,442.44,442.16,442.24,43879.0,417.0417,417.202,416.938,417.0134,43879.0
2021-09-22 11:50:00,442.23,442.9,441.78,442.09,182302.0,417.004,417.6358,416.5796,416.872,182302.0
2021-09-22 11:55:00,442.09,442.45,442.03,442.32,56505.0,416.872,417.2114,416.8154,417.0888,56505.0
2021-09-22 12:00:00,442.32,442.33,442.08,442.15,43169.0,417.0888,417.0983,416.8625,416.9285,43169.0
2021-09-22 12:05:00,442.16,442.29,441.89,441.93,67889.0,416.938,417.0606,416.6834,416.7211,67889.0
2021-09-22 12:10:00,441.94,442.13,441.92,441.98,56272.0,416.7305,416.9097,416.7117,416.7682,56272.0
2021-09-22 12:15:00,442.01,442.07,441.88,441.89,32570.0,416.7965,416.8531,416.6739,416.6834,32570.0
2021-09-22 12:20:00,441.88,442.19,441.88,442.08,22377.0,416.6739,416.9663,416.6739,416.8625,22377.0
2021-09-22 12:25:00,442.08,442.21,442.07,442.19,16649.0,416.8625,416.9851,416.8531,416.9663,16649.0
2021-09-22 12:30:00,442.2,442.38,442.2,442.28,33651.0,416.9757,417.1454,416.9757,417.0511,33651.0
2021-09-22 12:35:00,442.31,442.41,442.23,442.25,13302.0,417.0794,417.1737,417.004,417.0228,13302.0
2021-09-22 12:40:00,442.26,442.32,442.03,442.04,16910.0,417.0323,417.0888,416.8154,416.8248,16910.0
2021-09-22 12:45:00,442.08,442.2,441.99,442.01,14593.0,416.8625,416.9757,416.7777,416.7965,14593.0
2021-09-22 12:50:00,442.02,442.16,441.71,441.72,30026.0,416.806,416.938,416.5136,416.5231,30026.0
2021-09-22 12:55:00,441.69,441.89,441.67,441.83,14585.0,416.4948,416.6834,416.4759,416.6268,14585.0
2021-09-22 13:00:00,441.78,441.85,441.5,441.52,15393.0,416.5796,416.6457,416.3156,416.3345,15393.0
2021-09-22 13:05:00,441.5,441.67,441.38,441.38,28313.0,416.3156,416.4759,416.2025,416.2025,28313.0
2021-09-22 13:10:00,441.41,441.46,441.29,441.31,12557.0,416.2308,416.2779,416.1176,416.1365,12557.0
2021-09-22 13:15:00,441.34,441.5,441.19,441.29,12754.0,416.1647,416.3156,416.0233,416.1176,12754.0
2021-09-22 13:20:00,441.29,441.5,441.29,441.47,3852.0,416.1176,416.3156,416.1176,416.2873,3852.0
2021-09-22 13:25:00,441.49,441.7,441.47,441.66,16436.0,416.3062,416.5042,416.2873,416.4665,16436.0
2021-09-22 13:30:00,441.64,441.83,441.61,441.75,89989.0,416.4476,416.6268,416.4193,416.5514,89989.0
2021-09-22 13:35:00,441.73,441.75,441.37,441.52,13205.0,416.5325,416.5514,416.193,416.3345,13205.0
2021-09-22 13:40:00,441.5,441.6,441.4,441.5,10776.0,416.3156,416.4099,416.2213,416.3156,10776.0
2021-09-22 13:45:00,441.45,441.54,441.31,441.34,9571.0,416.2685,416.3533,416.1365,416.1647,9571.0
2021-09-22 13:50:00,441.24,441.26,440.93,441.11,23163.0,416.0705,416.0893,415.7781,415.9479,23163.0
2021-09-22 13:55:00,441.07,441.4,440.99,441.4,58026.0,415.9101,416.2213,415.8347,416.2213,58026.0
2021-09-22 14:00:00,441.36,442.81,440.3,442.66,169411.0,416.1836,417.5509,415.1841,417.4095,169411.0
2021-09-22 14:05:00,442.74,442.95,441.76,442.19,50798.0,417.4849,417.6829,416.5608,416.9663,50798.0
2021-09-22 14:10:00,442.28,443.04,442.28,443.01,40929.0,417.0511,417.7678,417.0511,417.7395,40929.0
2021-09-22 14:15:00,443.04,443.41,442.68,442.76,61515.0,417.7678,418.1167,417.4283,417.5037,61515.0
2021-09-22 14:20:00,442.8,443.02,442.08,442.35,36635.0,417.5415,417.7489,416.8625,417.1171,36635.0
2021-09-22 14:25:00,442.36,442.92,442.17,442.82,25019.0,417.1266,417.6546,416.9474,417.5603,25019.0
2021-09-22 14:30:00,442.8,443.09,442.29,442.64,47453.0,417.5415,417.8149,417.0606,417.3906,47453.0
2021-09-22 14:35:00,442.62,442.93,441.84,441.94,80666.0,417.3717,417.664,416.6362,416.7305,80666.0
2021-09-22 14:40:00,441.93,442.1,441.19,441.64,87126.0,416.7211,416.8814,416.0233,416.4476,87126.0
2021-09-22 14:45:00,441.64,441.73,440.65,440.77,116011.0,416.4476,416.5325,415.5141,415.6273,116011.0
2021-09-22 14:50:00,440.66,441.43,439.98,441.18,111384.0,415.5235,416.2496,414.8823,416.0139,111384.0
2021-09-22 14:55:00,441.22,441.29,440.53,440.97,60031.0,416.0516,416.1176,415.401,415.8159,60031.0
2021-09-22 15:00:00,440.96,441.18,440.49,440.94,60340.0,415.8064,416.0139,415.3632,415.7876,60340.0
2021-09-22 15:05:00,440.88,441.25,440.48,441.24,59078.0,415.731,416.0799,415.3538,416.0705,59078.0
2021-09-22 15:10:00,441.25,442.21,441.03,442.2,58976.0,416.0799,416.9851,415.8724,416.9757,58976.0
2021-09-22 15:15:00,442.22,442.8,442.08,442.78,49477.0,416.9945,417.5415,416.8625,417.5226,49477.0
2021-09-22 15:20:00,442.78,443.1,442.57,442.64,64182.0,417.5226,417.8244,417.3246,417.3906,64182.0
2021-09-22 15:25:00,442.69,442.69,442.21,442.38,26965.0,417.4377,417.4377,416.9851,417.1454,26965.0
2021-09-22 15:30:00,442.36,442.42,441.59,441.88,44476.0,417.1266,417.1831,416.4005,416.6739,44476.0
2021-09-22 15:35:00,441.82,442.62,441.76,442.57,44084.0,416.6174,417.3717,416.5608,417.3246,44084.0
2021-09-22 15:40:00,442.57,442.63,441.66,441.8,54046.0,417.3246,417.3812,416.4665,416.5985,54046.0
2021-09-22 15:45:00,441.72,441.98,441.46,441.46,59323.0,416.5231,416.7682,416.2779,416.2779,59323.0
2021-09-22 15:50:00,441.46,441.82,441.06,441.53,105094.0,416.2779,416.6174,415.9007,416.3439,105094.0
2021-09-22 15:55:00,441.51,441.57,440.93,441.23,199056.0,416.325,416.3816,415.7781,416.061,199056.0
2021-09-23 09:30:00,443.25,443.85,442.98,443.53,107098.0,417.9658,418.5316,417.7112,418.2298,107098.0
2021-09-23 09:35:00,443.53,444.95,443.46,444.95,44153.0,418.2298,419.5688,418.1638,419.5688,44153.0
2021-09-23 09:40:00,444.97,445.46,444.68,445.16,39267.0,419.5877,420.0497,419.3142,419.7668,39267.0
2021-09-23 09:45:00,445.27,445.84,445.15,445.81,89589.0,419.8706,420.4081,419.7574,420.3798,89589.0
2021-09-23 09:50:00,445.85,445.93,445.48,445.71,48938.0,420.4175,420.4929,420.0686,420.2855,48938.0
2021-09-23 09:55:00,445.73,446.22,445.57,445.61,74966.0,420.3043,420.7664,420.1535,420.1912,74966.0
2021-09-23 10:00:00,445.61,446.65,445.61,446.39,50855.0,420.1912,421.1718,420.1912,420.9267,50855.0
2021-09-23 10:05:00,446.36,446.6,446.21,446.32,155777.0,420.8984,421.1247,420.7569,420.8607,155777.0
2021-09-23 10:10:00,446.35,446.62,446.22,446.62,40727.0,420.889,421.1436,420.7664,421.1436,40727.0
2021-09-23 10:15:00,446.64,446.96,446.38,446.54,307140.0,421.1624,421.4642,420.9173,421.0681,307140.0
2021-09-23 10:20:00,446.58,446.9,446.51,446.78,33779.0,421.1058,421.4076,421.0398,421.2944,33779.0
2021-09-23 10:25:00,446.8,447.03,446.68,446.69,17581.0,421.3133,421.5302,421.2001,421.2096,17581.0
2021-09-23 10:30:00,446.66,446.78,446.31,446.69,24009.0,421.1813,421.2944,420.8512,421.2096,24009.0
2021-09-23 10:35:00,446.68,446.81,446.26,446.46,25245.0,421.2001,421.3227,420.8041,420.9927,25245.0
2021-09-23 10:40:00,446.46,446.56,446.33,446.39,49409.0,420.9927,421.087,420.8701,420.9267,49409.0
2021-09-23 10:45:00,446.36,447.06,446.35,446.92,48788.0,420.8984,421.5585,420.889,421.4264,48788.0
2021-09-23 10:50:00,446.99,447.32,446.92,447.31,22348.0,421.4925,421.8036,421.4264,421.7942,22348.0
2021-09-23 10:55:00,447.3,447.3,446.99,447.14,28846.0,421.7848,421.7848,421.4925,421.6339,28846.0
2021-09-23 11:00:00,447.13,447.13,446.75,446.75,17741.0,421.6245,421.6245,421.2661,421.2661,17741.0
2021-09-23 11:05:00,446.75,447.06,446.6,446.72,17401.0,421.2661,421.5585,421.1247,421.2379,17401.0
2021-09-23 11:10:00,446.71,446.95,446.61,446.85,14004.0,421.2284,421.4547,421.1341,421.3604,14004.0
2021-09-23 11:15:00,446.82,446.83,446.49,446.49,21642.0,421.3322,421.3416,421.021,421.021,21642.0
2021-09-23 11:20:00,446.48,446.53,446.25,446.47,21717.0,421.0115,421.0587,420.7947,421.0021,21717.0
2021-09-23 11:25:00,446.42,446.82,446.41,446.75,14515.0,420.955,421.3322,420.9455,421.2661,14515.0
2021-09-23 11:30:00,446.75,447.03,446.71,446.88,20479.0,421.2661,421.5302,421.2284,421.3887,20479.0
2021-09-23 11:35:00,446.86,447.16,446.79,447.09,24642.0,421.3699,421.6528,421.3039,421.5868,24642.0
2021-09-23 11:40:00,447.03,447.03,446.59,446.74,25232.0,421.5302,421.5302,421.1153,421.2567,25232.0
2021-09-23 11:45:00,446.75,446.85,446.56,446.74,41688.0,421.2661,421.3604,421.087,421.2567,41688.0
2021-09-23 11:50:00,446.75,447.03,446.6,447.02,34086.0,421.2661,421.5302,421.1247,421.5207,34086.0
2021-09-23 11:55:00,447.03,447.17,447.01,447.12,43479.0,421.5302,421.6622,421.5113,421.615,43479.0
2021-09-23 12:00:00,447.16,447.16,446.71,446.85,18745.0,421.6528,421.6528,421.2284,421.3604,18745.0
2021-09-23 12:05:00,446.93,447.05,446.77,446.8,24837.0,421.4359,421.549,421.285,421.3133,24837.0
2021-09-23 12:10:00,446.84,447.16,446.77,447.01,7849.0,421.351,421.6528,421.285,421.5113,7849.0
2021-09-23 12:15:00,447.01,447.1,446.87,446.98,16892.0,421.5113,421.5962,421.3793,421.483,16892.0
2021-09-23 12:20:00,447.02,447.12,446.9,446.9,7755.0,421.5207,421.615,421.4076,421.4076,7755.0
2021-09-23 12:25:00,446.83,447.14,446.73,447.13,16393.0,421.3416,421.6339,421.2473,421.6245,16393.0
2021-09-23 12:30:00,447.13,447.31,447.13,447.27,12143.0,421.6245,421.7942,421.6245,421.7565,12143.0
2021-09-23 12:35:00,447.29,447.44,447.24,447.35,29075.0,421.7753,421.9168,421.7282,421.8319,29075.0
2021-09-23 12:40:00,447.35,447.41,447.25,447.36,24326.0,421.8319,421.8885,421.7376,421.8413,24326.0
2021-09-23 12:45:00,447.4,447.54,447.26,447.38,80737.0,421.8791,422.0111,421.7471,421.8602,80737.0
2021-09-23 12:50:00,447.4,447.47,447.33,447.39,16140.0,421.8791,421.9451,421.8131,421.8696,16140.0
2021-09-23 12:55:00,447.39,447.47,447.08,447.19,10497.0,421.8696,421.9451,421.5773,421.681,10497.0
2021-09-23 13:00:00,447.17,447.48,447.16,447.48,9453.0,421.6622,421.9545,421.6528,421.9545,9453.0
2021-09-23 13:05:00,447.47,447.8,447.43,447.8,17073.0,421.9451,422.2563,421.9074,422.2563,17073.0
2021-09-23 13:10:00,447.77,447.77,447.51,447.62,6436.0,422.228,422.228,421.9828,422.0865,6436.0
2021-09-23 13:15:00,447.62,447.76,447.6,447.75,9110.0,422.0865,422.2185,422.0677,422.2091,9110.0
2021-09-23 13:20:00,447.72,447.81,447.67,447.75,8552.0,422.1808,422.2657,422.1337,422.2091,8552.0
2021-09-23 13:25:00,447.76,447.86,447.71,447.84,15894.0,422.2185,422.3128,422.1714,422.294,15894.0
2021-09-23 13:30:00,447.86,448.02,447.85,447.99,218690.0,422.3128,422.4637,422.3034,422.4354,218690.0
2021-09-23 13:35:00,448.02,448.11,447.89,448.09,17532.0,422.4637,422.5486,422.3411,422.5297,17532.0
2021-09-23 13:40:00,448.1,448.18,447.92,448.09,12182.0,422.5391,422.6146,422.3694,422.5297,12182.0
2021-09-23 13:45:00,448.1,448.14,448.03,448.08,17087.0,422.5391,422.5769,422.4731,422.5203,17087.0
2021-09-23 13:50:00,448.08,448.24,448.07,448.21,11595.0,422.5203,422.6712,422.5108,422.6429,11595.0
2021-09-23 13:55:00,448.23,448.29,448.11,448.27,26901.0,422.6617,422.7183,422.5486,422.6994,26901.0
2021-09-23 14:00:00,448.29,448.29,448.11,448.13,19755.0,422.7183,422.7183,422.5486,422.5674,19755.0
2021-09-23 14:05:00,448.17,448.23,447.89,447.91,37416.0,422.6051,422.6617,422.3411,422.36,37416.0
2021-09-23 14:10:00,447.87,447.91,447.75,447.86,27597.0,422.3223,422.36,422.2091,422.3128,27597.0
2021-09-23 14:15:00,447.87,447.89,447.71,447.79,10566.0,422.3223,422.3411,422.1714,422.2468,10566.0
2021-09-23 14:20:00,447.8,447.87,447.71,447.77,18364.0,422.2563,422.3223,422.1714,422.228,18364.0
2021-09-23 14:25:00,447.73,447.79,447.65,447.69,11585.0,422.1902,422.2468,422.1148,422.1525,11585.0
2021-09-23 14:30:00,447.73,448.0,447.72,447.74,13807.0,422.1902,422.4448,422.1808,422.1997,13807.0
2021-09-23 14:35:00,447.75,447.75,447.55,447.64,21410.0,422.2091,422.2091,422.0205,422.1054,21410.0
2021-09-23 14:40:00,447.64,447.66,447.42,447.43,27286.0,422.1054,422.1242,421.8979,421.9074,27286.0
2021-09-23 14:45:00,447.43,447.55,447.35,447.39,8431.0,421.9074,422.0205,421.8319,421.8696,8431.0
2021-09-23 14:50:00,447.38,447.6,447.36,447.48,12785.0,421.8602,422.0677,421.8413,421.9545,12785.0
2021-09-23 14:55:00,447.5,447.69,447.47,447.59,20692.0,421.9734,422.1525,421.9451,422.0582,20692.0
2021-09-23 15:00:00,447.62,447.66,447.45,447.63,16652.0,422.0865,422.1242,421.9262,422.0959,16652.0
2021-09-23 15:05:00,447.66,447.66,447.34,447.38,12231.0,422.1242,422.1242,421.8225,421.8602,12231.0
2021-09-23 15:10:00,447.36,447.36,447.06,447.08,17090.0,421.8413,421.8413,421.5585,421.5773,17090.0
2021-09-23 15:15:00,447.08,447.24,447.02,447.14,22832.0,421.5773,421.7282,421.5207,421.6339,22832.0
2021-09-23 15:20:00,447.19,447.34,447.13,447.32,11121.0,421.681,421.8225,421.6245,421.8036,11121.0
2021-09-23 15:25:00,447.36,447.37,447.14,447.16,23596.0,421.8413,421.8508,421.6339,421.6528,23596.0
2021-09-23 15:30:00,447.18,447.32,446.96,447.32,30413.0,421.6716,421.8036,421.4642,421.8036,30413.0
2021-09-23 15:35:00,447.36,447.41,447.1,447.19,47933.0,421.8413,421.8885,421.5962,421.681,47933.0
2021-09-23 15:40:00,447.18,447.38,447.04,447.25,37112.0,421.6716,421.8602,421.5396,421.7376,37112.0
2021-09-23 15:45:00,447.23,447.24,446.87,447.03,89173.0,421.7188,421.7282,421.3793,421.5302,89173.0
2021-09-23 15:50:00,447.0,447.0,446.61,446.93,81424.0,421.5019,421.5019,421.1341,421.4359,81424.0
2021-09-23 15:55:00,446.91,446.91,446.44,446.55,165310.0,421.417,421.417,420.9738,421.0776,165310.0
2021-09-24 09:30:00,443.15,444.21,442.93,444.19,97501.0,419.4585,420.4619,419.2503,420.4429,97501.0
2021-09-24 09:35:00,444.21,444.47,444.01,444.25,51565.0,420.4619,420.708,420.2726,420.4997,51565.0
2021-09-24 09:40:00,444.34,444.88,444.28,444.72,43454.0,420.5849,421.0961,420.5281,420.9446,43454.0
2021-09-24 09:45:00,444.74,444.78,443.57,443.8,39795.0,420.9635,421.0014,419.8561,420.0738,39795.0
2021-09-24 09:50:00,443.94,444.6,443.86,444.39,24301.0,420.2063,420.831,420.1306,420.6323,24301.0
2021-09-24 09:55:00,444.37,445.35,444.31,445.31,37314.0,420.6133,421.5409,420.5565,421.5031,37314.0
2021-09-24 10:00:00,445.36,445.62,445.31,445.54,43283.0,421.5504,421.7965,421.5031,421.7208,43283.0
2021-09-24 10:05:00,445.54,445.54,445.09,445.15,34188.0,421.7208,421.7208,421.2948,421.3516,34188.0
2021-09-24 10:10:00,445.19,445.19,444.65,444.83,39587.0,421.3895,421.3895,420.8784,421.0487,39587.0
2021-09-24 10:15:00,444.77,445.15,444.5,444.89,21508.0,420.9919,421.3516,420.7364,421.1055,21508.0
2021-09-24 10:20:00,444.92,445.39,444.74,445.24,21938.0,421.1339,421.5788,420.9635,421.4368,21938.0
2021-09-24 10:25:00,445.28,445.39,444.78,444.84,38698.0,421.4747,421.5788,421.0014,421.0582,38698.0
2021-09-24 10:30:00,444.82,445.0,444.55,444.55,21988.0,421.0393,421.2096,420.7837,420.7837,21988.0
2021-09-24 10:35:00,444.54,444.84,444.54,444.62,17045.0,420.7742,421.0582,420.7742,420.85,17045.0
2021-09-24 10:40:00,444.77,444.94,444.45,444.52,14844.0,420.9919,421.1529,420.689,420.7553,14844.0
2021-09-24 10:45:00,444.55,444.79,444.13,444.59,30805.0,420.7837,421.0109,420.3862,420.8216,30805.0
2021-09-24 10:50:00,444.55,444.57,443.93,444.16,30523.0,420.7837,420.8026,420.1968,420.4146,30523.0
2021-09-24 10:55:00,444.11,444.48,444.11,444.24,10786.0,420.3672,420.7174,420.3672,420.4903,10786.0
2021-09-24 11:00:00,444.38,444.94,444.28,444.89,28329.0,420.6228,421.1529,420.5281,421.1055,28329.0
2021-09-24 11:05:00,444.87,444.94,444.71,444.94,23687.0,421.0866,421.1529,420.9351,421.1529,23687.0
2021-09-24 11:10:00,444.87,444.91,444.67,444.71,181177.0,421.0866,421.1245,420.8973,420.9351,181177.0
2021-09-24 11:15:00,444.7,444.81,444.53,444.74,77933.0,420.9257,421.0298,420.7648,420.9635,77933.0
2021-09-24 11:20:00,444.7,444.71,444.39,444.39,56407.0,420.9257,420.9351,420.6323,420.6323,56407.0
2021-09-24 11:25:00,444.39,444.39,443.95,444.07,70631.0,420.6323,420.6323,420.2158,420.3294,70631.0
2021-09-24 11:30:00,444.01,444.31,444.01,444.26,30085.0,420.2726,420.5565,420.2726,420.5092,30085.0
2021-09-24 11:35:00,444.26,444.37,443.83,444.27,25620.0,420.5092,420.6133,420.1022,420.5187,25620.0
2021-09-24 11:40:00,444.26,444.42,444.17,444.26,33362.0,420.5092,420.6607,420.424,420.5092,33362.0
2021-09-24 11:45:00,444.29,444.57,444.24,444.55,15721.0,420.5376,420.8026,420.4903,420.7837,15721.0
2021-09-24 11:50:00,444.53,445.08,444.52,445.0,24734.0,420.7648,421.2854,420.7553,421.2096,24734.0
2021-09-24 11:55:00,445.02,445.05,444.85,444.92,11552.0,421.2286,421.257,421.0677,421.1339,11552.0
2021-09-24 12:00:00,444.95,444.96,444.7,444.79,17176.0,421.1623,421.1718,420.9257,421.0109,17176.0
2021-09-24 12:05:00,444.83,444.98,444.77,444.94,18101.0,421.0487,421.1907,420.9919,421.1529,18101.0
2021-09-24 12:10:00,444.93,445.17,444.87,445.08,10059.0,421.1434,421.3706,421.0866,421.2854,10059.0
2021-09-24 12:15:00,445.06,445.28,444.97,445.26,19725.0,421.2664,421.4747,421.1812,421.4557,19725.0
2021-09-24 12:20:00,445.27,445.33,445.13,445.22,7285.0,421.4652,421.522,421.3327,421.4179,7285.0
2021-09-24 12:25:00,445.28,445.34,445.09,445.11,17455.0,421.4747,421.5315,421.2948,421.3138,17455.0
2021-09-24 12:30:00,445.11,445.23,444.98,444.99,27692.0,421.3138,421.4273,421.1907,421.2002,27692.0
2021-09-24 12:35:00,445.03,445.18,445.0,445.15,10309.0,421.238,421.38,421.2096,421.3516,10309.0
2021-09-24 12:40:00,445.18,445.38,445.17,445.36,11057.0,421.38,421.5693,421.3706,421.5504,11057.0
2021-09-24 12:45:00,445.34,445.38,445.24,445.36,15212.0,421.5315,421.5693,421.4368,421.5504,15212.0
2021-09-24 12:50:00,445.36,445.36,445.14,445.19,13669.0,421.5504,421.5504,421.3422,421.3895,13669.0
2021-09-24 12:55:00,445.2,445.21,445.09,445.18,7922.0,421.399,421.4084,421.2948,421.38,7922.0
2021-09-24 13:00:00,445.17,445.27,445.01,445.06,18784.0,421.3706,421.4652,421.2191,421.2664,18784.0
2021-09-24 13:05:00,445.03,445.18,444.98,444.98,13385.0,421.238,421.38,421.1907,421.1907,13385.0
2021-09-24 13:10:00,445.02,445.28,444.92,445.22,23300.0,421.2286,421.4747,421.1339,421.4179,23300.0
2021-09-24 13:15:00,445.22,445.22,445.01,445.06,9708.0,421.4179,421.4179,421.2191,421.2664,9708.0
2021-09-24 13:20:00,445.08,445.16,445.02,445.07,7565.0,421.2854,421.3611,421.2286,421.2759,7565.0
2021-09-24 13:25:00,445.08,445.23,445.06,445.21,6413.0,421.2854,421.4273,421.2664,421.4084,6413.0
2021-09-24 13:30:00,445.2,445.21,444.79,444.8,13349.0,421.399,421.4084,421.0109,421.0203,13349.0
2021-09-24 13:35:00,444.84,444.91,444.73,444.91,9369.0,421.0582,421.1245,420.9541,421.1245,9369.0
2021-09-24 13:40:00,444.89,444.98,444.77,444.96,12216.0,421.1055,421.1907,420.9919,421.1718,12216.0
2021-09-24 13:45:00,444.98,445.04,444.89,444.95,11971.0,421.1907,421.2475,421.1055,421.1623,11971.0
2021-09-24 13:50:00,444.93,444.96,444.69,444.71,11440.0,421.1434,421.1718,420.9162,420.9351,11440.0
2021-09-24 13:55:00,444.72,444.74,444.53,444.53,9914.0,420.9446,420.9635,420.7648,420.7648,9914.0
2021-09-24 14:00:00,444.53,444.81,444.53,444.79,12092.0,420.7648,421.0298,420.7648,421.0109,12092.0
2021-09-24 14:05:00,444.83,444.92,444.64,444.64,15026.0,421.0487,421.1339,420.8689,420.8689,15026.0
2021-09-24 14:10:00,444.69,444.74,444.59,444.59,16027.0,420.9162,420.9635,420.8216,420.8216,16027.0
2021-09-24 14:15:00,444.61,444.86,444.61,444.8,9874.0,420.8405,421.0771,420.8405,421.0203,9874.0
2021-09-24 14:20:00,444.83,444.89,444.75,444.84,21098.0,421.0487,421.1055,420.973,421.0582,21098.0
2021-09-24 14:25:00,444.84,444.9,444.75,444.88,11003.0,421.0582,421.115,420.973,421.0961,11003.0
2021-09-24 14:30:00,444.85,445.0,444.84,444.98,12588.0,421.0677,421.2096,421.0582,421.1907,12588.0
2021-09-24 14:35:00,445.01,445.07,444.96,445.02,26425.0,421.2191,421.2759,421.1718,421.2286,26425.0
2021-09-24 14:40:00,445.04,445.06,444.96,445.02,11444.0,421.2475,421.2664,421.1718,421.2286,11444.0
2021-09-24 14:45:00,445.04,445.16,445.0,445.1,16152.0,421.2475,421.3611,421.2096,421.3043,16152.0
2021-09-24 14:50:00,445.14,445.34,445.13,445.34,29593.0,421.3422,421.5315,421.3327,421.5315,29593.0
2021-09-24 14:55:00,445.34,445.68,445.31,445.67,16992.0,421.5315,421.8533,421.5031,421.8438,16992.0
2021-09-24 15:00:00,445.68,445.68,445.31,445.32,14020.0,421.8533,421.8533,421.5031,421.5125,14020.0
2021-09-24 15:05:00,445.34,445.34,445.1,445.16,20793.0,421.5315,421.5315,421.3043,421.3611,20793.0
2021-09-24 15:10:00,445.18,445.32,445.11,445.29,11572.0,421.38,421.5125,421.3138,421.4841,11572.0
2021-09-24 15:15:00,445.3,445.55,445.26,445.37,20339.0,421.4936,421.7302,421.4557,421.5599,20339.0
2021-09-24 15:20:00,445.33,446.0,445.33,445.85,41077.0,421.522,422.1562,421.522,422.0142,41077.0
2021-09-24 15:25:00,445.9,445.92,445.68,445.79,17896.0,422.0615,422.0805,421.8533,421.9574,17896.0
2021-09-24 15:30:00,445.8,446.07,445.8,445.92,21388.0,421.9669,422.2224,421.9669,422.0805,21388.0
2021-09-24 15:35:00,445.93,445.98,445.73,445.96,19018.0,422.0899,422.1373,421.9006,422.1183,19018.0
2021-09-24 15:40:00,445.99,446.15,445.92,446.12,38954.0,422.1467,422.2982,422.0805,422.2698,38954.0
2021-09-24 15:45:00,446.12,446.4,446.1,446.19,45862.0,422.2698,422.5348,422.2508,422.336,45862.0
2021-09-24 15:50:00,446.18,446.23,445.95,445.95,65940.0,422.3266,422.3739,422.1089,422.1089,65940.0
2021-09-24 15:55:00,445.93,445.96,445.6,445.64,155005.0,422.0899,422.1183,421.7776,421.8154,155005.0
2021-09-27 09:30:00,444.54,444.98,444.27,444.37,77528.0,420.7742,421.1907,420.5187,420.6133,77528.0
2021-09-27 09:35:00,444.33,444.54,443.84,444.09,96129.0,420.5755,420.7742,420.1117,420.3483,96129.0
2021-09-27 09:40:00,444.14,444.4,443.61,444.23,45630.0,420.3956,420.6417,419.894,420.4808,45630.0
2021-09-27 09:45:00,444.21,444.84,444.03,444.67,29858.0,420.4619,421.0582,420.2915,420.8973,29858.0
2021-09-27 09:50:00,444.58,444.64,444.21,444.42,30567.0,420.8121,420.8689,420.4619,420.6607,30567.0
2021-09-27 09:55:00,444.47,444.93,444.14,444.62,22494.0,420.708,421.1434,420.3956,420.85,22494.0
2021-09-27 10:00:00,444.6,444.78,444.21,444.6,23881.0,420.831,421.0014,420.4619,420.831,23881.0
2021-09-27 10:05:00,444.61,445.17,444.46,444.89,27215.0,420.8405,421.3706,420.6985,421.1055,27215.0
2021-09-27 10:10:00,444.92,445.19,444.7,445.09,63433.0,421.1339,421.3895,420.9257,421.2948,63433.0
2021-09-27 10:15:00,445.09,445.32,445.02,445.28,62803.0,421.2948,421.5125,421.2286,421.4747,62803.0
2021-09-27 10:20:00,445.3,445.43,445.13,445.3,27852.0,421.4936,421.6167,421.3327,421.4936,27852.0
2021-09-27 10:25:00,445.32,445.53,445.14,445.53,59337.0,421.5125,421.7113,421.3422,421.7113,59337.0
2021-09-27 10:30:00,445.52,445.77,445.49,445.65,22826.0,421.7018,421.9385,421.6734,421.8249,22826.0
2021-09-27 10:35:00,445.67,445.73,445.15,445.59,38633.0,421.8438,421.9006,421.3516,421.7681,38633.0
2021-09-27 10:40:00,445.56,445.66,445.48,445.52,7104.0,421.7397,421.8344,421.664,421.7018,7104.0
2021-09-27 10:45:00,445.57,445.75,445.31,445.5,23871.0,421.7492,421.9195,421.5031,421.6829,23871.0
2021-09-27 10:50:00,445.45,445.5,445.11,445.13,24128.0,421.6356,421.6829,421.3138,421.3327,24128.0
2021-09-27 10:55:00,445.15,445.15,444.88,444.93,17282.0,421.3516,421.3516,421.0961,421.1434,17282.0
2021-09-27 11:00:00,444.94,445.55,444.93,445.55,30688.0,421.1529,421.7302,421.1434,421.7302,30688.0
2021-09-27 11:05:00,445.53,445.53,445.02,445.04,15198.0,421.7113,421.7113,421.2286,421.2475,15198.0
2021-09-27 11:10:00,445.03,445.24,444.88,445.18,11715.0,421.238,421.4368,421.0961,421.38,11715.0
2021-09-27 11:15:00,445.1,445.28,445.02,445.04,7263.0,421.3043,421.4747,421.2286,421.2475,7263.0
2021-09-27 11:20:00,445.06,445.07,444.87,444.95,20795.0,421.2664,421.2759,421.0866,421.1623,20795.0
2021-09-27 11:25:00,444.93,444.93,444.6,444.77,20350.0,421.1434,421.1434,420.831,420.9919,20350.0
2021-09-27 11:30:00,444.76,444.89,444.66,444.76,16570.0,420.9825,421.1055,420.8878,420.9825,16570.0
2021-09-27 11:35:00,444.79,444.93,444.61,444.69,32096.0,421.0109,421.1434,420.8405,420.9162,32096.0
2021-09-27 11:40:00,444.7,444.71,444.25,444.43,16653.0,420.9257,420.9351,420.4997,420.6701,16653.0
2021-09-27 11:45:00,444.42,444.42,444.04,444.37,36363.0,420.6607,420.6607,420.301,420.6133,36363.0
2021-09-27 11:50:00,444.38,444.44,444.25,444.28,16693.0,420.6228,420.6796,420.4997,420.5281,16693.0
2021-09-27 11:55:00,444.28,444.49,444.2,444.47,16640.0,420.5281,420.7269,420.4524,420.708,16640.0
2021-09-27 12:00:00,444.44,444.54,444.13,444.35,12920.0,420.6796,420.7742,420.3862,420.5944,12920.0
2021-09-27 12:05:00,444.44,444.62,444.44,444.57,12916.0,420.6796,420.85,420.6796,420.8026,12916.0
2021-09-27 12:10:00,444.57,444.7,444.57,444.68,6627.0,420.8026,420.9257,420.8026,420.9068,6627.0
2021-09-27 12:15:00,444.65,445.01,444.64,444.91,8228.0,420.8784,421.2191,420.8689,421.1245,8228.0
2021-09-27 12:20:00,444.91,444.95,444.81,444.89,13326.0,421.1245,421.1623,421.0298,421.1055,13326.0
2021-09-27 12:25:00,444.9,444.91,444.78,444.8,7247.0,421.115,421.1245,421.0014,421.0203,7247.0
2021-09-27 12:30:00,444.76,444.77,444.52,444.57,19319.0,420.9825,420.9919,420.7553,420.8026,19319.0
2021-09-27 12:35:00,444.43,444.5,444.36,444.44,18656.0,420.6701,420.7364,420.6039,420.6796,18656.0
2021-09-27 12:40:00,444.44,444.57,444.34,444.53,5303.0,420.6796,420.8026,420.5849,420.7648,5303.0
2021-09-27 12:45:00,444.46,444.48,443.94,443.96,17111.0,420.6985,420.7174,420.2063,420.2252,17111.0
2021-09-27 12:50:00,443.9,444.07,443.79,444.03,9607.0,420.1685,420.3294,420.0643,420.2915,9607.0
2021-09-27 12:55:00,443.99,444.09,443.89,443.99,5570.0,420.2536,420.3483,420.159,420.2536,5570.0
2021-09-27 13:00:00,444.02,444.34,443.88,444.26,16721.0,420.282,420.5849,420.1495,420.5092,16721.0
2021-09-27 13:05:00,444.26,444.5,444.25,444.48,10673.0,420.5092,420.7364,420.4997,420.7174,10673.0
2021-09-27 13:10:00,444.49,444.52,444.27,444.44,21442.0,420.7269,420.7553,420.5187,420.6796,21442.0
2021-09-27 13:15:00,444.48,444.84,444.48,444.84,3855.0,420.7174,421.0582,420.7174,421.0582,3855.0
2021-09-27 13:20:00,444.77,444.87,444.73,444.83,9815.0,420.9919,421.0866,420.9541,421.0487,9815.0
2021-09-27 13:25:00,444.84,444.84,444.71,444.81,9552.0,421.0582,421.0582,420.9351,421.0298,9552.0
2021-09-27 13:30:00,444.8,444.8,444.62,444.64,4839.0,421.0203,421.0203,420.85,420.8689,4839.0
2021-09-27 13:35:00,444.65,444.78,444.48,444.69,10231.0,420.8784,421.0014,420.7174,420.9162,10231.0
2021-09-27 13:40:00,444.67,444.76,444.55,444.56,14786.0,420.8973,420.9825,420.7837,420.7932,14786.0
2021-09-27 13:45:00,444.57,444.87,444.5,444.86,12829.0,420.8026,421.0866,420.7364,421.0771,12829.0
2021-09-27 13:50:00,444.85,445.01,444.74,444.94,16352.0,421.0677,421.2191,420.9635,421.1529,16352.0
2021-09-27 13:55:00,444.96,445.14,444.94,445.13,21595.0,421.1718,421.3422,421.1529,421.3327,21595.0
2021-09-27 14:00:00,445.15,445.28,445.12,445.12,75399.0,421.3516,421.4747,421.3232,421.3232,75399.0
2021-09-27 14:05:00,445.13,445.26,445.13,445.23,26091.0,421.3327,421.4557,421.3327,421.4273,26091.0
2021-09-27 14:10:00,445.22,445.24,445.0,445.22,17096.0,421.4179,421.4368,421.2096,421.4179,17096.0
2021-09-27 14:15:00,445.22,445.43,445.21,445.42,27288.0,421.4179,421.6167,421.4084,421.6072,27288.0
2021-09-27 14:20:00,445.44,445.44,445.18,445.19,16409.0,421.6261,421.6261,421.38,421.3895,16409.0
2021-09-27 14:25:00,445.16,445.36,445.12,445.36,7009.0,421.3611,421.5504,421.3232,421.5504,7009.0
2021-09-27 14:30:00,445.37,445.42,445.1,445.16,11699.0,421.5599,421.6072,421.3043,421.3611,11699.0
2021-09-27 14:35:00,445.07,445.08,444.91,445.02,13509.0,421.2759,421.2854,421.1245,421.2286,13509.0
2021-09-27 14:40:00,445.06,445.23,445.03,445.21,11440.0,421.2664,421.4273,421.238,421.4084,11440.0
2021-09-27 14:45:00,445.19,445.31,444.99,445.0,13282.0,421.3895,421.5031,421.2002,421.2096,13282.0
2021-09-27 14:50:00,444.99,445.07,444.97,444.99,6706.0,421.2002,421.2759,421.1812,421.2002,6706.0
2021-09-27 14:55:00,444.95,445.17,444.86,444.91,20232.0,421.1623,421.3706,421.0771,421.1245,20232.0
2021-09-27 15:00:00,444.93,445.06,444.78,444.81,9609.0,421.1434,421.2664,421.0014,421.0298,9609.0
2021-09-27 15:05:00,444.83,445.07,444.77,445.06,34283.0,421.0487,421.2759,420.9919,421.2664,34283.0
2021-09-27 15:10:00,445.06,445.39,445.03,445.39,54665.0,421.2664,421.5788,421.238,421.5788,54665.0
2021-09-27 15:15:00,445.38,445.39,445.18,445.35,22256.0,421.5693,421.5788,421.38,421.5409,22256.0
2021-09-27 15:20:00,445.31,445.4,445.12,445.12,18076.0,421.5031,421.5883,421.3232,421.3232,18076.0
2021-09-27 15:25:00,445.11,445.11,444.93,444.97,12141.0,421.3138,421.3138,421.1434,421.1812,12141.0
2021-09-27 15:30:00,445.0,445.2,444.87,444.89,34251.0,421.2096,421.399,421.0866,421.1055,34251.0
2021-09-27 15:35:00,444.88,445.11,444.86,444.91,17830.0,421.0961,421.3138,421.0771,421.1245,17830.0
2021-09-27 15:40:00,444.96,445.1,444.79,445.06,29202.0,421.1718,421.3043,421.0109,421.2664,29202.0
2021-09-27 15:45:00,445.04,445.08,444.59,444.62,80478.0,421.2475,421.2854,420.8216,420.85,80478.0
2021-09-27 15:50:00,444.63,444.67,444.14,444.2,96003.0,420.8594,420.8973,420.3956,420.4524,96003.0
2021-09-27 15:55:00,444.2,444.44,444.05,444.4,224559.0,420.4524,420.6796,420.3104,420.6417,224559.0
2021-09-28 09:30:00,441.37,441.75,440.57,440.88,147361.0,417.7737,418.1334,417.0165,417.3099,147361.0
2021-09-28 09:35:00,440.88,441.08,440.48,440.8,62800.0,417.3099,417.4992,416.9313,417.2342,62800.0
2021-09-28 09:40:00,440.71,440.89,440.29,440.29,213830.0,417.149,417.3194,416.7514,416.7514,213830.0
2021-09-28 09:45:00,440.25,440.31,439.6,439.62,140374.0,416.7136,416.7704,416.0983,416.1173,140374.0
2021-09-28 09:50:00,439.61,439.63,438.9,439.49,126583.0,416.1078,416.1267,415.4358,415.9942,126583.0
2021-09-28 09:55:00,439.5,439.88,439.04,439.74,40711.0,416.0037,416.3634,415.5683,416.2309,40711.0
2021-09-28 10:00:00,439.71,439.71,438.27,438.82,90918.0,416.2025,416.2025,414.8394,415.36,90918.0
2021-09-28 10:05:00,438.76,438.9,437.95,437.98,54219.0,415.3032,415.4358,414.5365,414.5649,54219.0
2021-09-28 10:10:00,437.96,438.27,437.73,437.83,49087.0,414.546,414.8394,414.3283,414.423,49087.0
2021-09-28 10:15:00,437.81,438.03,437.06,437.15,74927.0,414.404,414.6123,413.6941,413.7793,74927.0
2021-09-28 10:20:00,437.17,437.34,436.65,437.34,57077.0,413.7982,413.9592,413.306,413.9592,57077.0
2021-09-28 10:25:00,437.33,437.58,436.66,437.54,131181.0,413.9497,414.1863,413.3155,414.1485,131181.0
2021-09-28 10:30:00,437.43,437.7,436.81,437.17,91354.0,414.0443,414.2999,413.4575,413.7982,91354.0
2021-09-28 10:35:00,437.07,438.27,436.56,438.1,78555.0,413.7036,414.8394,413.2209,414.6785,78555.0
2021-09-28 10:40:00,438.1,438.28,437.76,438.01,53825.0,414.6785,414.8489,414.3567,414.5933,53825.0
2021-09-28 10:45:00,437.99,438.3,437.53,437.66,78177.0,414.5744,414.8678,414.139,414.2621,78177.0
2021-09-28 10:50:00,437.59,437.92,437.14,437.29,79882.0,414.1958,414.5082,413.7699,413.9118,79882.0
2021-09-28 10:55:00,437.27,437.59,436.96,437.35,45863.0,413.8929,414.1958,413.5995,413.9686,45863.0
2021-09-28 11:00:00,437.33,437.71,436.7,436.73,51058.0,413.9497,414.3094,413.3534,413.3818,51058.0
2021-09-28 11:05:00,436.7,437.02,436.23,436.3,50046.0,413.3534,413.6563,412.9085,412.9748,50046.0
2021-09-28 11:10:00,436.26,436.57,436.01,436.08,46143.0,412.9369,413.2303,412.7003,412.7665,46143.0
2021-09-28 11:15:00,436.06,436.35,435.49,436.25,63010.0,412.7476,413.0221,412.2081,412.9274,63010.0
2021-09-28 11:20:00,436.2,436.77,436.09,436.47,43288.0,412.8801,413.4196,412.776,413.1357,43288.0
2021-09-28 11:25:00,436.5,436.79,436.15,436.34,34545.0,413.1641,413.4386,412.8328,413.0126,34545.0
2021-09-28 11:30:00,436.35,436.63,435.86,436.48,32052.0,413.0221,413.2871,412.5583,413.1451,32052.0
2021-09-28 11:35:00,436.48,436.73,436.16,436.58,32513.0,413.1451,413.3818,412.8422,413.2398,32513.0
2021-09-28 11:40:00,436.58,436.66,435.82,435.95,33624.0,413.2398,413.3155,412.5204,412.6435,33624.0
2021-09-28 11:45:00,436.11,436.26,435.66,435.96,55647.0,412.7949,412.9369,412.369,412.6529,55647.0
2021-09-28 11:50:00,435.9,436.17,435.49,436.17,42356.0,412.5961,412.8517,412.2081,412.8517,42356.0
2021-09-28 11:55:00,436.12,436.34,435.99,436.26,38157.0,412.8044,413.0126,412.6813,412.9369,38157.0
2021-09-28 12:00:00,436.22,436.26,435.48,435.65,36194.0,412.899,412.9369,412.1986,412.3595,36194.0
2021-09-28 12:05:00,435.63,436.13,435.36,436.04,43896.0,412.3406,412.8138,412.085,412.7287,43896.0
2021-09-28 12:10:00,435.95,436.82,435.85,436.59,27288.0,412.6435,413.467,412.5488,413.2493,27288.0
2021-09-28 12:15:00,436.55,436.81,436.43,436.5,43002.0,413.2114,413.4575,413.0978,413.1641,43002.0
2021-09-28 12:20:00,436.48,436.64,436.19,436.43,17757.0,413.1451,413.2966,412.8706,413.0978,17757.0
2021-09-28 12:25:00,436.43,436.7,436.33,436.33,26061.0,413.0978,413.3534,413.0032,413.0032,26061.0
2021-09-28 12:30:00,436.28,436.3,435.73,436.08,40555.0,412.9558,412.9748,412.4352,412.7665,40555.0
2021-09-28 12:35:00,436.0,436.0,435.63,435.78,34544.0,412.6908,412.6908,412.3406,412.4826,34544.0
2021-09-28 12:40:00,435.72,435.72,435.16,435.19,43327.0,412.4258,412.4258,411.8957,411.9241,43327.0
2021-09-28 12:45:00,435.17,435.26,434.95,434.95,45536.0,411.9052,411.9904,411.6969,411.6969,45536.0
2021-09-28 12:50:00,434.96,435.52,434.79,435.2,49415.0,411.7064,412.2365,411.5455,411.9336,49415.0
2021-09-28 12:55:00,435.19,435.41,434.85,435.01,26670.0,411.9241,412.1323,411.6023,411.7537,26670.0
2021-09-28 13:00:00,434.99,435.18,434.64,435.09,44957.0,411.7348,411.9146,411.4035,411.8294,44957.0
2021-09-28 13:05:00,435.02,435.49,434.71,435.19,40310.0,411.7632,412.2081,411.4698,411.9241,40310.0
2021-09-28 13:10:00,435.19,435.45,434.96,435.39,44897.0,411.9241,412.1702,411.7064,412.1134,44897.0
2021-09-28 13:15:00,435.37,435.77,435.22,435.57,33950.0,412.0945,412.4731,411.9525,412.2838,33950.0
2021-09-28 13:20:00,435.59,436.11,435.58,436.11,30330.0,412.3027,412.7949,412.2933,412.7949,30330.0
2021-09-28 13:25:00,436.16,436.69,436.16,436.39,51779.0,412.8422,413.3439,412.8422,413.0599,51779.0
2021-09-28 13:30:00,436.39,436.4,435.94,435.98,34629.0,413.0599,413.0694,412.634,412.6719,34629.0
2021-09-28 13:35:00,436.01,436.13,435.87,436.1,38137.0,412.7003,412.8138,412.5677,412.7855,38137.0
2021-09-28 13:40:00,436.11,436.63,435.97,435.98,45432.0,412.7949,413.2871,412.6624,412.6719,45432.0
2021-09-28 13:45:00,435.94,436.23,435.58,435.8,44127.0,412.634,412.9085,412.2933,412.5015,44127.0
2021-09-28 13:50:00,435.83,435.93,435.53,435.59,43021.0,412.5299,412.6245,412.2459,412.3027,43021.0
2021-09-28 13:55:00,435.57,435.69,435.37,435.41,39867.0,412.2838,412.3974,412.0945,412.1323,39867.0
2021-09-28 14:00:00,435.41,435.58,435.19,435.41,34523.0,412.1323,412.2933,411.9241,412.1323,34523.0
2021-09-28 14:05:00,435.38,435.69,435.2,435.37,26404.0,412.1039,412.3974,411.9336,412.0945,26404.0
2021-09-28 14:10:00,435.32,435.32,434.71,434.88,41481.0,412.0472,412.0472,411.4698,411.6307,41481.0
2021-09-28 14:15:00,434.97,436.09,434.94,436.09,64253.0,411.7159,412.776,411.6875,412.776,64253.0
2021-09-28 14:20:00,436.09,436.7,436.01,436.6,30629.0,412.776,413.3534,412.7003,413.2587,30629.0
2021-09-28 14:25:00,436.62,436.94,436.34,436.91,63750.0,413.2777,413.5805,413.0126,413.5521,63750.0
2021-09-28 14:30:00,436.8,436.86,436.26,436.34,29101.0,413.448,413.5048,412.9369,413.0126,29101.0
2021-09-28 14:35:00,436.35,436.46,435.93,436.32,203526.0,413.0221,413.1262,412.6245,412.9937,203526.0
2021-09-28 14:40:00,436.39,437.11,436.34,437.09,42748.0,413.0599,413.7415,413.0126,413.7225,42748.0
2021-09-28 14:45:00,437.06,437.85,437.03,437.61,47630.0,413.6941,414.4419,413.6657,414.2147,47630.0
2021-09-28 14:50:00,437.61,437.85,437.26,437.28,20471.0,414.2147,414.4419,413.8834,413.9024,20471.0
2021-09-28 14:55:00,437.28,437.87,437.28,437.58,70650.0,413.9024,414.4608,413.9024,414.1863,70650.0
2021-09-28 15:00:00,437.58,438.04,437.27,437.69,66387.0,414.1863,414.6217,413.8929,414.2904,66387.0
2021-09-28 15:05:00,437.73,438.36,437.51,438.08,64572.0,414.3283,414.9246,414.1201,414.6596,64572.0
2021-09-28 15:10:00,437.96,438.17,437.8,437.82,35780.0,414.546,414.7448,414.3946,414.4135,35780.0
2021-09-28 15:15:00,437.87,438.13,437.66,437.7,51442.0,414.4608,414.7069,414.2621,414.2999,51442.0
2021-09-28 15:20:00,437.73,438.08,436.98,437.02,40003.0,414.3283,414.6596,413.6184,413.6563,40003.0
2021-09-28 15:25:00,437.0,437.1,436.5,436.52,46069.0,413.6373,413.732,413.1641,413.183,46069.0
2021-09-28 15:30:00,436.5,436.93,436.34,436.56,35647.0,413.1641,413.5711,413.0126,413.2209,35647.0
2021-09-28 15:35:00,436.56,437.26,436.38,436.47,51868.0,413.2209,413.8834,413.0505,413.1357,51868.0
2021-09-28 15:40:00,436.46,437.26,436.38,436.48,51997.0,413.1262,413.8834,413.0505,413.1451,51997.0
2021-09-28 15:45:00,436.52,436.72,435.29,435.32,90076.0,413.183,413.3723,412.0188,412.0472,90076.0
2021-09-28 15:50:00,435.32,435.8,434.88,435.5,144731.0,412.0472,412.5015,411.6307,412.2175,144731.0
2021-09-28 15:55:00,435.62,435.85,435.13,435.45,254571.0,412.3311,412.5488,411.8673,412.1702,254571.0
2021-09-29 09:30:00,436.86,437.38,436.41,436.48,118190.0,413.5048,413.997,413.0789,413.1451,118190.0
2021-09-29 09:35:00,436.44,436.74,436.11,436.25,59978.0,413.1073,413.3912,412.7949,412.9274,59978.0
2021-09-29 09:40:00,436.33,436.55,435.87,435.98,41137.0,413.0032,413.2114,412.5677,412.6719,41137.0
2021-09-29 09:45:00,436.03,437.09,435.73,437.09,48016.0,412.7192,413.7225,412.4352,413.7225,48016.0
2021-09-29 09:50:00,437.09,438.06,436.76,437.92,65137.0,413.7225,414.6407,413.4102,414.5082,65137.0
2021-09-29 09:55:00,437.97,438.18,437.53,437.91,92623.0,414.5555,414.7543,414.139,414.4987,92623.0
2021-09-29 10:00:00,437.97,438.63,437.66,437.74,77482.0,414.5555,415.1802,414.2621,414.3378,77482.0
2021-09-29 10:05:00,437.79,438.12,437.51,438.12,32377.0,414.3851,414.6975,414.1201,414.6975,32377.0
2021-09-29 10:10:00,438.15,438.17,437.53,437.65,32851.0,414.7259,414.7448,414.139,414.2526,32851.0
2021-09-29 10:15:00,437.74,438.07,437.73,438.02,28725.0,414.3378,414.6501,414.3283,414.6028,28725.0
2021-09-29 10:20:00,438.07,438.6,438.07,438.3,46792.0,414.6501,415.1518,414.6501,414.8678,46792.0
2021-09-29 10:25:00,438.31,438.57,437.94,438.0,18846.0,414.8773,415.1234,414.5271,414.5839,18846.0
2021-09-29 10:30:00,437.97,438.13,437.21,437.37,68534.0,414.5555,414.7069,413.8361,413.9876,68534.0
2021-09-29 10:35:00,437.48,437.93,437.33,437.36,28399.0,414.0917,414.5176,413.9497,413.9781,28399.0
2021-09-29 10:40:00,437.38,438.04,437.37,438.04,29086.0,413.997,414.6217,413.9876,414.6217,29086.0
2021-09-29 10:45:00,438.0,438.73,437.71,438.47,35941.0,414.5839,415.2748,414.3094,415.0287,35941.0
2021-09-29 10:50:00,438.53,438.67,437.9,438.2,65849.0,415.0855,415.2181,414.4892,414.7732,65849.0
2021-09-29 10:55:00,438.22,438.46,438.0,438.44,35580.0,414.7921,415.0193,414.5839,415.0004,35580.0
2021-09-29 11:00:00,438.46,438.49,437.72,437.85,49131.0,415.0193,415.0477,414.3188,414.4419,49131.0
2021-09-29 11:05:00,437.88,438.26,437.78,438.07,19892.0,414.4703,414.83,414.3756,414.6501,19892.0
2021-09-29 11:10:00,438.07,438.24,437.85,438.03,15917.0,414.6501,414.811,414.4419,414.6123,15917.0
2021-09-29 11:15:00,437.97,438.05,437.65,437.73,18714.0,414.5555,414.6312,414.2526,414.3283,18714.0
2021-09-29 11:20:00,437.73,437.81,437.51,437.79,22278.0,414.3283,414.404,414.1201,414.3851,22278.0
2021-09-29 11:25:00,437.78,437.79,437.4,437.48,19716.0,414.3756,414.3851,414.016,414.0917,19716.0
2021-09-29 11:30:00,437.44,437.68,437.37,437.61,28630.0,414.0538,414.281,413.9876,414.2147,28630.0
2021-09-29 11:35:00,437.58,437.58,436.78,436.94,41894.0,414.1863,414.1863,413.4291,413.5805,41894.0
2021-09-29 11:40:00,436.81,437.02,436.71,436.9,86234.0,413.4575,413.6563,413.3628,413.5427,86234.0
2021-09-29 11:45:00,436.9,437.24,436.71,437.23,46310.0,413.5427,413.8645,413.3628,413.855,46310.0
2021-09-29 11:50:00,437.34,437.55,437.01,437.06,42184.0,413.9592,414.1579,413.6468,413.6941,42184.0
2021-09-29 11:55:00,437.06,437.38,436.96,437.33,17225.0,413.6941,413.997,413.5995,413.9497,17225.0
2021-09-29 12:00:00,437.3,437.56,437.24,437.54,18084.0,413.9213,414.1674,413.8645,414.1485,18084.0
2021-09-29 12:05:00,437.51,437.6,437.11,437.18,11795.0,414.1201,414.2053,413.7415,413.8077,11795.0
2021-09-29 12:10:00,437.16,437.16,436.59,436.74,28769.0,413.7888,413.7888,413.2493,413.3912,28769.0
2021-09-29 12:15:00,436.72,436.8,436.33,436.8,25137.0,413.3723,413.448,413.0032,413.448,25137.0
2021-09-29 12:20:00,436.8,436.8,436.09,436.2,28910.0,413.448,413.448,412.776,412.8801,28910.0
2021-09-29 12:25:00,436.18,436.47,435.94,436.26,37348.0,412.8612,413.1357,412.634,412.9369,37348.0
2021-09-29 12:30:00,436.19,436.7,436.16,436.54,34761.0,412.8706,413.3534,412.8422,413.2019,34761.0
2021-09-29 12:35:00,436.46,436.54,436.18,436.41,40934.0,413.1262,413.2019,412.8612,413.0789,40934.0
2021-09-29 12:40:00,436.38,436.57,436.15,436.22,21052.0,413.0505,413.2303,412.8328,412.899,21052.0
2021-09-29 12:45:00,436.31,436.56,436.07,436.52,13383.0,412.9842,413.2209,412.7571,413.183,13383.0
2021-09-29 12:50:00,436.48,436.96,436.37,436.85,42031.0,413.1451,413.5995,413.041,413.4954,42031.0
2021-09-29 12:55:00,436.91,437.08,436.66,436.69,23262.0,413.5521,413.7131,413.3155,413.3439,23262.0
2021-09-29 13:00:00,436.71,436.81,436.32,436.36,15176.0,413.3628,413.4575,412.9937,413.0316,15176.0
2021-09-29 13:05:00,436.33,436.62,436.17,436.62,29388.0,413.0032,413.2777,412.8517,413.2777,29388.0
2021-09-29 13:10:00,436.58,436.8,436.33,436.4,37901.0,413.2398,413.448,413.0032,413.0694,37901.0
2021-09-29 13:15:00,436.47,436.98,436.25,436.83,20125.0,413.1357,413.6184,412.9274,413.4764,20125.0
2021-09-29 13:20:00,436.86,437.07,436.82,436.93,25415.0,413.5048,413.7036,413.467,413.5711,25415.0
2021-09-29 13:25:00,436.97,436.97,436.25,436.4,32139.0,413.6089,413.6089,412.9274,413.0694,32139.0
2021-09-29 13:30:00,436.3,436.39,435.86,436.08,22597.0,412.9748,413.0599,412.5583,412.7665,22597.0
2021-09-29 13:35:00,436.04,436.04,435.84,435.85,22385.0,412.7287,412.7287,412.5394,412.5488,22385.0
2021-09-29 13:40:00,435.85,436.33,435.55,436.14,54882.0,412.5488,413.0032,412.2649,412.8233,54882.0
2021-09-29 13:45:00,436.14,436.36,435.97,435.97,22950.0,412.8233,413.0316,412.6624,412.6624,22950.0
2021-09-29 13:50:00,435.97,436.46,435.92,436.26,34082.0,412.6624,413.1262,412.6151,412.9369,34082.0
2021-09-29 13:55:00,436.28,436.66,436.28,436.61,148429.0,412.9558,413.3155,412.9558,413.2682,148429.0
2021-09-29 14:00:00,436.61,436.91,436.54,436.8,38549.0,413.2682,413.5521,413.2019,413.448,38549.0
2021-09-29 14:05:00,436.82,437.53,436.71,437.38,42693.0,413.467,414.139,413.3628,413.997,42693.0
2021-09-29 14:10:00,437.5,438.29,437.44,438.29,62684.0,414.1106,414.8584,414.0538,414.8584,62684.0
2021-09-29 14:15:00,438.3,438.32,438.04,438.05,49357.0,414.8678,414.8868,414.6217,414.6312,49357.0
2021-09-29 14:20:00,438.07,438.17,437.81,437.87,24352.0,414.6501,414.7448,414.404,414.4608,24352.0
2021-09-29 14:25:00,437.89,438.0,437.88,437.88,9050.0,414.4798,414.5839,414.4703,414.4703,9050.0
2021-09-29 14:30:00,437.98,438.31,437.98,438.31,28548.0,414.5649,414.8773,414.5649,414.8773,28548.0
2021-09-29 14:35:00,438.28,438.28,437.99,438.06,15965.0,414.8489,414.8489,414.5744,414.6407,15965.0
2021-09-29 14:40:00,438.04,438.58,437.98,438.44,20482.0,414.6217,415.1329,414.5649,415.0004,20482.0
2021-09-29 14:45:00,438.43,438.65,438.05,438.1,16783.0,414.9909,415.1991,414.6312,414.6785,16783.0
2021-09-29 14:50:00,438.18,438.47,438.15,438.42,26020.0,414.7543,415.0287,414.7259,414.9814,26020.0
2021-09-29 14:55:00,438.37,438.39,438.13,438.3,30645.0,414.9341,414.953,414.7069,414.8678,30645.0
2021-09-29 15:00:00,438.39,438.56,437.72,437.72,22100.0,414.953,415.1139,414.3188,414.3188,22100.0
2021-09-29 15:05:00,437.78,438.21,437.74,437.98,22210.0,414.3756,414.7826,414.3378,414.5649,22210.0
2021-09-29 15:10:00,437.97,438.26,437.86,438.26,15383.0,414.5555,414.83,414.4514,414.83,15383.0
2021-09-29 15:15:00,438.19,438.29,437.96,438.01,14022.0,414.7637,414.8584,414.546,414.5933,14022.0
2021-09-29 15:20:00,437.98,438.07,437.68,437.73,25180.0,414.5649,414.6501,414.281,414.3283,25180.0
2021-09-29 15:25:00,437.75,438.03,437.75,437.85,16823.0,414.3472,414.6123,414.3472,414.4419,16823.0
2021-09-29 15:30:00,437.79,437.93,437.62,437.76,24472.0,414.3851,414.5176,414.2242,414.3567,24472.0
2021-09-29 15:35:00,437.82,437.83,437.32,437.39,29628.0,414.4135,414.423,413.9402,414.0065,29628.0
2021-09-29 15:40:00,437.39,437.39,436.77,436.84,44900.0,414.0065,414.0065,413.4196,413.4859,44900.0
2021-09-29 15:45:00,436.77,437.04,436.67,436.91,42748.0,413.4196,413.6752,413.325,413.5521,42748.0
2021-09-29 15:50:00,436.89,436.89,436.07,436.07,55142.0,413.5332,413.5332,412.7571,412.7571,55142.0
2021-09-29 15:55:00,436.05,436.15,435.64,436.15,158349.0,412.7381,412.8328,412.35,412.8328,158349.0
2021-09-30 09:30:00,437.69,438.47,437.6,437.85,148351.0,414.2904,415.0287,414.2053,414.4419,148351.0
2021-09-30 09:35:00,437.9,438.17,436.95,437.21,56922.0,414.4892,414.7448,413.59,413.8361,56922.0
2021-09-30 09:40:00,437.24,437.67,437.02,437.47,81745.0,413.8645,414.2715,413.6563,414.0822,81745.0
2021-09-30 09:45:00,437.47,438.04,437.27,438.04,40106.0,414.0822,414.6217,413.8929,414.6217,40106.0
2021-09-30 09:50:00,438.14,438.43,438.01,438.39,34381.0,414.7164,414.9909,414.5933,414.953,34381.0
2021-09-30 09:55:00,438.33,438.4,437.45,437.53,52799.0,414.8962,414.9625,414.0633,414.139,52799.0
2021-09-30 10:00:00,437.46,437.71,437.3,437.41,39334.0,414.0727,414.3094,413.9213,414.0254,39334.0
2021-09-30 10:05:00,437.43,437.49,436.34,437.05,52857.0,414.0443,414.1011,413.0126,413.6847,52857.0
2021-09-30 10:10:00,437.07,437.37,436.48,436.51,53825.0,413.7036,413.9876,413.1451,413.1735,53825.0
2021-09-30 10:15:00,436.47,437.76,436.46,437.62,73511.0,413.1357,414.3567,413.1262,414.2242,73511.0
2021-09-30 10:20:00,437.62,437.79,436.57,436.57,66045.0,414.2242,414.3851,413.2303,413.2303,66045.0
2021-09-30 10:25:00,436.55,437.18,436.52,436.81,39919.0,413.2114,413.8077,413.183,413.4575,39919.0
2021-09-30 10:30:00,436.79,436.98,436.3,436.88,54057.0,413.4386,413.6184,412.9748,413.5238,54057.0
2021-09-30 10:35:00,436.93,436.93,436.52,436.66,36544.0,413.5711,413.5711,413.183,413.3155,36544.0
2021-09-30 10:40:00,436.67,436.67,435.86,436.25,94665.0,413.325,413.325,412.5583,412.9274,94665.0
2021-09-30 10:45:00,436.29,436.38,435.9,436.1,42717.0,412.9653,413.0505,412.5961,412.7855,42717.0
2021-09-30 10:50:00,436.12,436.2,435.71,435.82,39502.0,412.8044,412.8801,412.4163,412.5204,39502.0
2021-09-30 10:55:00,435.81,435.82,435.08,435.46,75598.0,412.511,412.5204,411.82,412.1797,75598.0
2021-09-30 11:00:00,435.4,435.79,435.1,435.68,154597.0,412.1229,412.492,411.8389,412.3879,154597.0
2021-09-30 11:05:00,435.74,436.06,435.52,435.99,146014.0,412.4447,412.7476,412.2365,412.6813,146014.0
2021-09-30 11:10:00,436.01,436.09,435.77,436.03,26661.0,412.7003,412.776,412.4731,412.7192,26661.0
2021-09-30 11:15:00,436.08,436.84,436.08,436.63,40962.0,412.7665,413.4859,412.7665,413.2871,40962.0
2021-09-30 11:20:00,436.62,436.62,435.99,436.01,42284.0,413.2777,413.2777,412.6813,412.7003,42284.0
2021-09-30 11:25:00,436.08,436.42,435.98,436.39,25783.0,412.7665,413.0883,412.6719,413.0599,25783.0
2021-09-30 11:30:00,436.34,436.39,435.19,435.19,34099.0,413.0126,413.0599,411.9241,411.9241,34099.0
2021-09-30 11:35:00,435.18,435.24,434.5,434.63,61406.0,411.9146,411.9714,411.271,411.394,61406.0
2021-09-30 11:40:00,434.59,434.61,433.9,434.27,77742.0,411.3562,411.3751,410.7031,411.0533,77742.0
2021-09-30 11:45:00,434.23,434.32,433.37,433.66,63288.0,411.0154,411.1006,410.2014,410.4759,63288.0
2021-09-30 11:50:00,433.77,433.98,433.19,433.96,50005.0,410.58,410.7788,410.031,410.7599,50005.0
2021-09-30 11:55:00,433.95,434.03,433.57,433.92,36822.0,410.7504,410.8261,410.3907,410.722,36822.0
2021-09-30 12:00:00,433.85,434.14,433.26,433.34,41308.0,410.6557,410.9302,410.0973,410.173,41308.0
2021-09-30 12:05:00,433.37,433.4,432.2,432.24,89973.0,410.2014,410.2298,409.094,409.1318,89973.0
2021-09-30 12:10:00,432.24,432.63,431.77,432.37,164740.0,409.1318,409.501,408.6869,409.2549,164740.0
2021-09-30 12:15:00,432.36,432.57,432.07,432.32,51408.0,409.2454,409.4442,408.9709,409.2075,51408.0
2021-09-30 12:20:00,432.38,432.77,431.91,432.07,61898.0,409.2643,409.6335,408.8195,408.9709,61898.0
2021-09-30 12:25:00,432.13,432.67,432.1,432.1,60181.0,409.0277,409.5388,408.9993,408.9993,60181.0
2021-09-30 12:30:00,432.0,432.4,431.67,432.4,79302.0,408.9046,409.2833,408.5923,409.2833,79302.0
2021-09-30 12:35:00,432.3,432.86,432.15,432.59,67716.0,409.1886,409.7187,409.0466,409.4631,67716.0
2021-09-30 12:40:00,432.6,432.79,432.26,432.42,46349.0,409.4726,409.6524,409.1507,409.3022,46349.0
2021-09-30 12:45:00,432.37,433.02,432.16,433.02,43361.0,409.2549,409.8701,409.0561,409.8701,43361.0
2021-09-30 12:50:00,433.0,433.13,432.64,432.85,63239.0,409.8512,409.9742,409.5104,409.7092,63239.0
2021-09-30 12:55:00,432.88,432.91,432.29,432.58,30212.0,409.7376,409.766,409.1791,409.4536,30212.0
2021-09-30 13:00:00,432.55,433.19,432.31,433.16,48048.0,409.4252,410.031,409.1981,410.0026,48048.0
2021-09-30 13:05:00,433.16,433.64,433.01,433.61,41592.0,410.0026,410.457,409.8606,410.4286,41592.0
2021-09-30 13:10:00,433.62,433.71,433.29,433.41,32217.0,410.438,410.5232,410.1257,410.2393,32217.0
2021-09-30 13:15:00,433.4,433.92,433.07,433.51,63179.0,410.2298,410.722,409.9174,410.3339,63179.0
2021-09-30 13:20:00,433.5,433.59,432.74,432.79,42443.0,410.3245,410.4096,409.6051,409.6524,42443.0
2021-09-30 13:25:00,432.83,432.94,432.53,432.61,45663.0,409.6903,409.7944,409.4063,409.482,45663.0
2021-09-30 13:30:00,432.55,432.58,432.25,432.37,23961.0,409.4252,409.4536,409.1413,409.2549,23961.0
2021-09-30 13:35:00,432.33,433.02,432.11,432.83,67557.0,409.217,409.8701,409.0088,409.6903,67557.0
2021-09-30 13:40:00,432.83,433.04,432.59,432.75,37954.0,409.6903,409.889,409.4631,409.6145,37954.0
2021-09-30 13:45:00,432.77,433.13,432.55,432.88,41760.0,409.6335,409.9742,409.4252,409.7376,41760.0
2021-09-30 13:50:00,432.89,433.52,432.82,433.48,67491.0,409.7471,410.3434,409.6808,410.3055,67491.0
2021-09-30 13:55:00,433.45,433.53,433.3,433.53,52558.0,410.2771,410.3528,410.1351,410.3528,52558.0
2021-09-30 14:00:00,433.54,434.27,433.48,434.03,123305.0,410.3623,411.0533,410.3055,410.8261,123305.0
2021-09-30 14:05:00,434.03,434.87,434.03,434.8,83827.0,410.8261,411.6212,410.8261,411.555,83827.0
2021-09-30 14:10:00,434.8,434.8,434.34,434.6,58874.0,411.555,411.555,411.1195,411.3656,58874.0
2021-09-30 14:15:00,434.58,434.61,433.84,433.85,74928.0,411.3467,411.3751,410.6463,410.6557,74928.0
2021-09-30 14:20:00,433.82,434.05,433.74,433.88,61656.0,410.6273,410.845,410.5516,410.6841,61656.0
2021-09-30 14:25:00,433.88,434.25,433.72,434.24,40393.0,410.6841,411.0344,410.5327,411.0249,40393.0
2021-09-30 14:30:00,434.37,434.96,434.2,434.91,70963.0,411.1479,411.7064,410.987,411.6591,70963.0
2021-09-30 14:35:00,434.87,434.93,434.31,434.31,66305.0,411.6212,411.678,411.0911,411.0911,66305.0
2021-09-30 14:40:00,434.31,435.15,434.31,435.01,36950.0,411.0911,411.8862,411.0911,411.7537,36950.0
2021-09-30 14:45:00,435.04,435.1,434.7,434.98,26356.0,411.7821,411.8389,411.4603,411.7253,26356.0
2021-09-30 14:50:00,434.99,435.53,434.6,434.6,60192.0,411.7348,412.2459,411.3656,411.3656,60192.0
2021-09-30 14:55:00,434.58,434.58,434.06,434.06,41356.0,411.3467,411.3467,410.8545,410.8545,41356.0
2021-09-30 15:00:00,434.1,434.38,433.62,433.86,81608.0,410.8924,411.1574,410.438,410.6652,81608.0
2021-09-30 15:05:00,433.86,434.45,433.85,434.21,42854.0,410.6652,411.2237,410.6557,410.9965,42854.0
2021-09-30 15:10:00,434.29,434.82,434.29,434.68,60167.0,411.0722,411.5739,411.0722,411.4414,60167.0
2021-09-30 15:15:00,434.74,435.27,434.71,434.76,75661.0,411.4982,411.9998,411.4698,411.5171,75661.0
2021-09-30 15:20:00,434.75,434.75,434.17,434.23,48924.0,411.5076,411.5076,410.9586,411.0154,48924.0
2021-09-30 15:25:00,434.14,434.45,433.95,433.98,48885.0,410.9302,411.2237,410.7504,410.7788,48885.0
2021-09-30 15:30:00,433.96,434.85,433.83,434.62,78585.0,410.7599,411.6023,410.6368,411.3846,78585.0
2021-09-30 15:35:00,434.57,434.62,433.68,433.71,68957.0,411.3372,411.3846,410.4948,410.5232,68957.0
2021-09-30 15:40:00,433.67,433.85,432.92,432.98,105998.0,410.4854,410.6557,409.7755,409.8323,105998.0
2021-09-30 15:45:00,433.02,433.02,432.45,432.5,136872.0,409.8701,409.8701,409.3306,409.3779,136872.0
2021-09-30 15:50:00,432.47,432.57,431.74,431.89,219246.0,409.3495,409.4442,408.6585,408.8005,219246.0
2021-09-30 15:55:00,431.85,431.9,430.6,430.75,481351.0,408.7627,408.81,407.5795,407.7215,481351.0
2021-10-01 09:30:00,432.7,433.28,431.93,432.05,87458.0,409.5672,410.1162,408.8384,408.952,87458.0
2021-10-01 09:35:00,431.99,432.44,431.41,431.43,88728.0,408.8952,409.3211,408.3462,408.3651,88728.0
2021-10-01 09:40:00,431.4,431.74,430.95,430.95,65894.0,408.3367,408.6585,407.9108,407.9108,65894.0
2021-10-01 09:45:00,430.94,431.51,430.75,431.23,108975.0,407.9013,408.4408,407.7215,408.1758,108975.0
2021-10-01 09:50:00,431.1,431.35,430.61,430.98,66252.0,408.0528,408.2894,407.589,407.9392,66252.0
2021-10-01 09:55:00,430.96,431.23,430.47,431.12,86934.0,407.9202,408.1758,407.4564,408.0717,86934.0
2021-10-01 10:00:00,431.11,431.95,430.64,430.99,162640.0,408.0622,408.8573,407.6173,407.9486,162640.0
2021-10-01 10:05:00,430.99,431.77,430.76,431.46,81311.0,407.9486,408.6869,407.7309,408.3935,81311.0
2021-10-01 10:10:00,431.42,431.7,431.04,431.24,66700.0,408.3556,408.6207,407.996,408.1853,66700.0
2021-10-01 10:15:00,431.21,431.26,429.6,429.73,180035.0,408.1569,408.2042,406.6329,406.756,180035.0
2021-10-01 10:20:00,429.75,429.89,428.94,429.1,98484.0,406.7749,406.9074,406.0082,406.1597,98484.0
2021-10-01 10:25:00,429.08,429.82,428.94,429.34,101040.0,406.1407,406.8412,406.0082,406.3868,101040.0
2021-10-01 10:30:00,429.32,429.66,429.13,429.43,95142.0,406.3679,406.6897,406.1881,406.472,95142.0
2021-10-01 10:35:00,429.38,429.94,429.06,429.11,74477.0,406.4247,406.9548,406.1218,406.1691,74477.0
2021-10-01 10:40:00,429.05,430.01,429.04,429.23,66952.0,406.1124,407.021,406.1029,406.2827,66952.0
2021-10-01 10:45:00,429.22,430.05,428.93,430.05,75923.0,406.2733,407.0589,405.9988,407.0589,75923.0
2021-10-01 10:50:00,429.99,430.13,429.69,429.84,60973.0,407.0021,407.1346,406.7181,406.8601,60973.0
2021-10-01 10:55:00,429.86,430.9,429.78,430.84,48463.0,406.879,407.8634,406.8033,407.8067,48463.0
2021-10-01 11:00:00,430.84,431.34,430.69,430.76,76736.0,407.8067,408.2799,407.6647,407.7309,76736.0
2021-10-01 11:05:00,430.77,430.97,430.0,430.0,37470.0,407.7404,407.9297,407.0116,407.0116,37470.0
2021-10-01 11:10:00,430.08,432.23,429.97,431.99,85727.0,407.0873,409.1223,406.9832,408.8952,85727.0
2021-10-01 11:15:00,432.12,432.26,431.75,432.21,81685.0,409.0182,409.1507,408.668,409.1034,81685.0
2021-10-01 11:20:00,432.28,432.6,431.88,432.6,47319.0,409.1697,409.4726,408.7911,409.4726,47319.0
2021-10-01 11:25:00,432.6,432.66,432.05,432.1,56709.0,409.4726,409.5294,408.952,408.9993,56709.0
2021-10-01 11:30:00,432.11,432.73,432.04,432.68,36630.0,409.0088,409.5956,408.9425,409.5483,36630.0
2021-10-01 11:35:00,432.7,433.17,432.45,433.04,72884.0,409.5672,410.0121,409.3306,409.889,72884.0
2021-10-01 11:40:00,433.1,433.59,432.94,433.52,53275.0,409.9458,410.4096,409.7944,410.3434,53275.0
2021-10-01 11:45:00,433.52,433.77,433.38,433.41,54478.0,410.3434,410.58,410.2109,410.2393,54478.0
2021-10-01 11:50:00,433.38,433.51,432.94,433.42,55385.0,410.2109,410.3339,409.7944,410.2487,55385.0
2021-10-01 11:55:00,433.37,433.39,432.79,433.12,36893.0,410.2014,410.2203,409.6524,409.9648,36893.0
2021-10-01 12:00:00,433.21,433.32,432.68,432.85,49936.0,410.05,410.1541,409.5483,409.7092,49936.0
2021-10-01 12:05:00,432.86,433.42,432.71,433.35,52771.0,409.7187,410.2487,409.5767,410.1825,52771.0
2021-10-01 12:10:00,433.33,433.35,432.82,432.82,33063.0,410.1635,410.1825,409.6808,409.6808,33063.0
2021-10-01 12:15:00,432.83,432.96,432.43,432.75,39808.0,409.6903,409.8133,409.3117,409.6145,39808.0
2021-10-01 12:20:00,432.75,433.47,432.73,433.26,46859.0,409.6145,410.2961,409.5956,410.0973,46859.0
2021-10-01 12:25:00,433.27,433.41,433.08,433.2,51055.0,410.1067,410.2393,409.9269,410.0405,51055.0
2021-10-01 12:30:00,433.23,433.6,433.19,433.43,32470.0,410.0689,410.4191,410.031,410.2582,32470.0
2021-10-01 12:35:00,433.42,433.61,432.9,433.09,36314.0,410.2487,410.4286,409.7565,409.9364,36314.0
2021-10-01 12:40:00,433.17,433.39,433.05,433.29,34136.0,410.0121,410.2203,409.8985,410.1257,34136.0
2021-10-01 12:45:00,433.33,433.61,433.25,433.28,33017.0,410.1635,410.4286,410.0878,410.1162,33017.0
2021-10-01 12:50:00,433.31,433.43,432.89,433.29,41660.0,410.1446,410.2582,409.7471,410.1257,41660.0
2021-10-01 12:55:00,433.29,433.38,432.98,433.12,38257.0,410.1257,410.2109,409.8323,409.9648,38257.0
2021-10-01 13:00:00,433.12,433.37,432.7,433.22,37549.0,409.9648,410.2014,409.5672,410.0594,37549.0
2021-10-01 13:05:00,433.2,433.93,433.17,433.93,35786.0,410.0405,410.7315,410.0121,410.7315,35786.0
2021-10-01 13:10:00,433.92,434.05,433.7,433.81,40585.0,410.722,410.845,410.5138,410.6179,40585.0
2021-10-01 13:15:00,433.81,434.03,433.7,433.77,13877.0,410.6179,410.8261,410.5138,410.58,13877.0
2021-10-01 13:20:00,433.73,434.09,433.73,433.98,17803.0,410.5422,410.8829,410.5422,410.7788,17803.0
2021-10-01 13:25:00,434.01,434.14,433.88,433.89,18119.0,410.8072,410.9302,410.6841,410.6936,18119.0
2021-10-01 13:30:00,433.92,434.52,433.92,434.44,20808.0,410.722,411.2899,410.722,411.2142,20808.0
2021-10-01 13:35:00,434.41,434.65,434.41,434.54,27741.0,411.1858,411.413,411.1858,411.3089,27741.0
2021-10-01 13:40:00,434.57,434.78,434.54,434.78,27859.0,411.3372,411.536,411.3089,411.536,27859.0
2021-10-01 13:45:00,434.79,435.56,434.66,435.51,59167.0,411.5455,412.2743,411.4224,412.227,59167.0
2021-10-01 13:50:00,435.55,435.55,435.22,435.43,53729.0,412.2649,412.2649,411.9525,412.1513,53729.0
2021-10-01 13:55:00,435.41,435.42,434.92,434.99,43113.0,412.1323,412.1418,411.6685,411.7348,43113.0
2021-10-01 14:00:00,435.04,435.43,435.01,435.33,34622.0,411.7821,412.1513,411.7537,412.0566,34622.0
2021-10-01 14:05:00,435.38,435.74,435.38,435.49,35859.0,412.1039,412.4447,412.1039,412.2081,35859.0
2021-10-01 14:10:00,435.51,435.64,435.29,435.36,29822.0,412.227,412.35,412.0188,412.085,29822.0
2021-10-01 14:15:00,435.46,435.68,435.43,435.59,17972.0,412.1797,412.3879,412.1513,412.3027,17972.0
2021-10-01 14:20:00,435.61,435.89,435.61,435.8,28885.0,412.3216,412.5867,412.3216,412.5015,28885.0
2021-10-01 14:25:00,435.82,436.0,435.68,435.77,24243.0,412.5204,412.6908,412.3879,412.4731,24243.0
2021-10-01 14:30:00,435.72,435.99,435.71,435.83,34471.0,412.4258,412.6813,412.4163,412.5299,34471.0
2021-10-01 14:35:00,435.83,436.02,435.83,435.97,14969.0,412.5299,412.7097,412.5299,412.6624,14969.0
2021-10-01 14:40:00,435.97,436.17,435.65,435.65,54701.0,412.6624,412.8517,412.3595,412.3595,54701.0
2021-10-01 14:45:00,435.7,436.03,435.65,436.02,40621.0,412.4068,412.7192,412.3595,412.7097,40621.0
2021-10-01 14:50:00,436.02,436.42,435.78,436.42,42785.0,412.7097,413.0883,412.4826,413.0883,42785.0
2021-10-01 14:55:00,436.41,436.61,436.35,436.44,36142.0,413.0789,413.2682,413.0221,413.1073,36142.0
2021-10-01 15:00:00,436.49,437.06,436.48,437.02,70643.0,413.1546,413.6941,413.1451,413.6563,70643.0
2021-10-01 15:05:00,437.03,437.08,436.87,437.08,239775.0,413.6657,413.7131,413.5143,413.7131,239775.0
2021-10-01 15:10:00,437.07,437.47,437.04,437.47,35897.0,413.7036,414.0822,413.6752,414.0822,35897.0
2021-10-01 15:15:00,437.48,437.73,436.96,437.04,59118.0,414.0917,414.3283,413.5995,413.6752,59118.0
2021-10-01 15:20:00,437.07,437.3,436.99,437.05,30839.0,413.7036,413.9213,413.6279,413.6847,30839.0
2021-10-01 15:25:00,437.05,437.08,436.52,436.54,40638.0,413.6847,413.7131,413.183,413.2019,40638.0
2021-10-01 15:30:00,436.52,436.7,436.17,436.69,39474.0,413.183,413.3534,412.8517,413.3439,39474.0
2021-10-01 15:35:00,436.68,436.68,436.21,436.23,37317.0,413.3344,413.3344,412.8896,412.9085,37317.0
2021-10-01 15:40:00,436.24,436.4,436.13,436.35,48112.0,412.918,413.0694,412.8138,413.0221,48112.0
2021-10-01 15:45:00,436.38,436.52,435.71,435.89,85481.0,413.0505,413.183,412.4163,412.5867,85481.0
2021-10-01 15:50:00,435.92,437.07,435.91,436.66,110672.0,412.6151,413.7036,412.6056,413.3155,110672.0
2021-10-01 15:55:00,436.67,436.7,435.26,435.9,353253.0,413.325,413.3534,411.9904,412.5961,353253.0
2021-10-04 09:30:00,434.69,435.61,434.5,435.14,85814.0,411.4508,412.3216,411.271,411.8768,85814.0
2021-10-04 09:35:00,435.09,435.15,434.53,434.91,24928.0,411.8294,411.8862,411.2994,411.6591,24928.0
2021-10-04 09:40:00,434.85,434.97,433.98,434.14,39477.0,411.6023,411.7159,410.7788,410.9302,39477.0
2021-10-04 09:45:00,434.06,434.39,433.86,434.06,30192.0,410.8545,411.1669,410.6652,410.8545,30192.0
2021-10-04 09:50:00,434.03,434.5,433.9,434.23,30110.0,410.8261,411.271,410.7031,411.0154,30110.0
2021-10-04 09:55:00,434.29,434.62,434.07,434.38,20475.0,411.0722,411.3846,410.864,411.1574,20475.0
2021-10-04 10:00:00,434.32,434.84,433.18,433.23,42612.0,411.1006,411.5928,410.0216,410.0689,42612.0
2021-10-04 10:05:00,433.19,433.48,433.0,433.3,28136.0,410.031,410.3055,409.8512,410.1351,28136.0
2021-10-04 10:10:00,433.26,433.83,433.14,433.61,32408.0,410.0973,410.6368,409.9837,410.4286,32408.0
2021-10-04 10:15:00,433.6,433.63,432.57,432.65,31891.0,410.4191,410.4475,409.4442,409.5199,31891.0
2021-10-04 10:20:00,432.67,432.86,431.82,431.83,83722.0,409.5388,409.7187,408.7343,408.7437,83722.0
2021-10-04 10:25:00,431.86,432.0,431.49,431.63,85248.0,408.7721,408.9046,408.4219,408.5544,85248.0
2021-10-04 10:30:00,431.54,431.57,430.62,430.65,53779.0,408.4692,408.4976,407.5984,407.6268,53779.0
2021-10-04 10:35:00,430.57,430.57,429.39,429.83,104471.0,407.5511,407.5511,406.4342,406.8507,104471.0
2021-10-04 10:40:00,429.83,430.86,429.72,430.85,44291.0,406.8507,407.8256,406.7465,407.8161,44291.0
2021-10-04 10:45:00,430.83,430.83,429.96,429.96,50918.0,407.7972,407.7972,406.9737,406.9737,50918.0
2021-10-04 10:50:00,429.96,430.21,428.78,428.79,102515.0,406.9737,407.2103,405.8568,405.8663,102515.0
2021-10-04 10:55:00,428.79,429.74,428.75,429.71,44976.0,405.8663,406.7655,405.8284,406.7371,44976.0
2021-10-04 11:00:00,429.63,429.63,428.84,429.24,79437.0,406.6613,406.6613,405.9136,406.2922,79437.0
2021-10-04 11:05:00,429.31,430.09,428.9,429.91,55619.0,406.3585,407.0968,405.9704,406.9264,55619.0
2021-10-04 11:10:00,429.89,430.31,429.68,430.22,45762.0,406.9074,407.305,406.7087,407.2198,45762.0
2021-10-04 11:15:00,430.19,430.47,429.69,430.01,53437.0,407.1914,407.4564,406.7181,407.021,53437.0
2021-10-04 11:20:00,430.07,430.13,429.07,429.19,60821.0,407.0778,407.1346,406.1313,406.2449,60821.0
2021-10-04 11:25:00,429.21,429.68,428.85,429.56,70110.0,406.2638,406.7087,405.923,406.5951,70110.0
2021-10-04 11:30:00,429.5,429.69,428.63,428.66,68042.0,406.5383,406.7181,405.7148,405.7432,68042.0
2021-10-04 11:35:00,428.66,428.88,428.09,428.12,65312.0,405.7432,405.9514,405.2037,405.2321,65312.0
2021-10-04 11:40:00,428.12,428.82,428.0,428.72,95801.0,405.2321,405.8946,405.1185,405.8,95801.0
2021-10-04 11:45:00,428.66,429.02,428.54,428.79,40509.0,405.7432,406.084,405.6296,405.8663,40509.0
2021-10-04 11:50:00,428.79,429.59,428.72,429.59,34319.0,405.8663,406.6235,405.8,406.6235,34319.0
2021-10-04 11:55:00,429.57,430.31,429.16,430.08,83933.0,406.6046,407.305,406.2165,407.0873,83933.0
2021-10-04 12:00:00,430.04,430.1,429.54,429.54,45206.0,407.0494,407.1062,406.5762,406.5762,45206.0
2021-10-04 12:05:00,429.61,430.24,429.53,430.18,52143.0,406.6424,407.2387,406.5667,407.1819,52143.0
2021-10-04 12:10:00,430.15,430.15,429.74,429.89,18900.0,407.1535,407.1535,406.7655,406.9074,18900.0
2021-10-04 12:15:00,429.94,430.08,429.68,429.82,33069.0,406.9548,407.0873,406.7087,406.8412,33069.0
2021-10-04 12:20:00,429.77,429.85,429.11,429.11,63177.0,406.7939,406.8696,406.1691,406.1691,63177.0
2021-10-04 12:25:00,429.12,429.39,428.89,429.11,49804.0,406.1786,406.4342,405.9609,406.1691,49804.0
2021-10-04 12:30:00,429.12,429.55,428.99,429.53,39257.0,406.1786,406.5856,406.0556,406.5667,39257.0
2021-10-04 12:35:00,429.46,429.54,428.98,429.09,27370.0,406.5004,406.5762,406.0461,406.1502,27370.0
2021-10-04 12:40:00,429.05,429.1,428.39,428.46,75085.0,406.1124,406.1597,405.4876,405.5539,75085.0
2021-10-04 12:45:00,428.47,428.88,428.32,428.87,36216.0,405.5634,405.9514,405.4214,405.942,36216.0
2021-10-04 12:50:00,428.92,429.13,428.36,429.11,52062.0,405.9893,406.1881,405.4592,406.1691,52062.0
2021-10-04 12:55:00,429.08,429.31,428.92,428.92,37993.0,406.1407,406.3585,405.9893,405.9893,37993.0
2021-10-04 13:00:00,428.86,429.01,428.2,428.21,42312.0,405.9325,406.0745,405.3078,405.3173,42312.0
2021-10-04 13:05:00,428.22,429.45,428.16,429.36,47111.0,405.3267,406.491,405.2699,406.4058,47111.0
2021-10-04 13:10:00,429.25,429.89,429.18,429.72,27508.0,406.3017,406.9074,406.2354,406.7465,27508.0
2021-10-04 13:15:00,429.76,429.76,429.15,429.29,28178.0,406.7844,406.7844,406.207,406.3395,28178.0
2021-10-04 13:20:00,429.29,429.54,428.93,429.46,24306.0,406.3395,406.5762,405.9988,406.5004,24306.0
2021-10-04 13:25:00,429.39,429.42,428.73,428.89,27447.0,406.4342,406.4626,405.8095,405.9609,27447.0
2021-10-04 13:30:00,428.84,429.47,428.84,429.32,28872.0,405.9136,406.5099,405.9136,406.3679,28872.0
2021-10-04 13:35:00,429.26,429.55,429.14,429.52,15881.0,406.3111,406.5856,406.1975,406.5572,15881.0
2021-10-04 13:40:00,429.5,429.5,428.96,429.3,27377.0,406.5383,406.5383,406.0272,406.349,27377.0
2021-10-04 13:45:00,429.28,429.59,429.07,429.57,54505.0,406.3301,406.6235,406.1313,406.6046,54505.0
2021-10-04 13:50:00,429.57,429.72,429.11,429.28,27290.0,406.6046,406.7465,406.1691,406.3301,27290.0
2021-10-04 13:55:00,429.25,429.25,428.99,429.0,35984.0,406.3017,406.3017,406.0556,406.065,35984.0
2021-10-04 14:00:00,429.01,429.75,428.97,429.48,73253.0,406.0745,406.7749,406.0366,406.5194,73253.0
2021-10-04 14:05:00,429.49,429.94,429.25,429.73,54612.0,406.5288,406.9548,406.3017,406.756,54612.0
2021-10-04 14:10:00,429.71,429.8,428.89,429.02,60292.0,406.7371,406.8223,405.9609,406.084,60292.0
2021-10-04 14:15:00,429.07,429.7,429.07,429.66,45076.0,406.1313,406.7276,406.1313,406.6897,45076.0
2021-10-04 14:20:00,429.67,430.22,429.54,429.81,56963.0,406.6992,407.2198,406.5762,406.8317,56963.0
2021-10-04 14:25:00,429.8,429.8,429.27,429.4,70831.0,406.8223,406.8223,406.3206,406.4436,70831.0
2021-10-04 14:30:00,429.42,429.6,429.0,429.34,61954.0,406.4626,406.6329,406.065,406.3868,61954.0
2021-10-04 14:35:00,429.24,429.63,429.0,429.47,84381.0,406.2922,406.6613,406.065,406.5099,84381.0
2021-10-04 14:40:00,429.47,429.79,429.25,429.71,56835.0,406.5099,406.8128,406.3017,406.7371,56835.0
2021-10-04 14:45:00,429.69,430.24,429.68,430.2,28488.0,406.7181,407.2387,406.7087,407.2009,28488.0
2021-10-04 14:50:00,430.19,430.22,429.61,429.94,35000.0,407.1914,407.2198,406.6424,406.9548,35000.0
2021-10-04 14:55:00,429.93,430.11,429.7,429.9,40227.0,406.9453,407.1157,406.7276,406.9169,40227.0
2021-10-04 15:00:00,429.91,430.7,429.76,430.62,31760.0,406.9264,407.6741,406.7844,407.5984,31760.0
2021-10-04 15:05:00,430.63,430.86,430.18,430.36,65601.0,407.6079,407.8256,407.1819,407.3523,65601.0
2021-10-04 15:10:00,430.31,430.34,429.84,430.0,70648.0,407.305,407.3334,406.8601,407.0116,70648.0
2021-10-04 15:15:00,430.0,430.31,429.36,429.4,52906.0,407.0116,407.305,406.4058,406.4436,52906.0
2021-10-04 15:20:00,429.41,429.51,428.98,429.22,67904.0,406.4531,406.5478,406.0461,406.2733,67904.0
2021-10-04 15:25:00,429.19,429.56,429.0,429.31,47049.0,406.2449,406.5951,406.065,406.3585,47049.0
2021-10-04 15:30:00,429.29,430.0,429.18,429.78,66049.0,406.3395,407.0116,406.2354,406.8033,66049.0
2021-10-04 15:35:00,429.72,429.8,429.05,429.06,45698.0,406.7465,406.8223,406.1124,406.1218,45698.0
2021-10-04 15:40:00,429.07,430.62,429.06,430.4,113034.0,406.1313,407.5984,406.1218,407.3902,113034.0
2021-10-04 15:45:00,430.45,430.71,430.15,430.19,70301.0,407.4375,407.6836,407.1535,407.1914,70301.0
2021-10-04 15:50:00,430.19,430.19,429.0,429.2,138093.0,407.1914,407.1914,406.065,406.2543,138093.0
2021-10-04 15:55:00,429.2,430.44,429.2,430.37,265929.0,406.2543,407.428,406.2543,407.3618,265929.0
2021-10-05 09:30:00,431.9,432.32,431.63,431.92,94821.0,408.81,409.2075,408.5544,408.8289,94821.0
2021-10-05 09:35:00,432.01,432.71,431.09,431.68,44460.0,408.9141,409.5767,408.0433,408.6017,44460.0
2021-10-05 09:40:00,431.84,432.1,431.31,431.41,39184.0,408.7532,408.9993,408.2515,408.3462,39184.0
2021-10-05 09:45:00,431.58,432.48,431.41,432.4,83505.0,408.5071,409.359,408.3462,409.2833,83505.0
2021-10-05 09:50:00,432.46,433.16,432.42,432.99,57562.0,409.3401,410.0026,409.3022,409.8417,57562.0
2021-10-05 09:55:00,433.07,433.39,432.52,432.76,61457.0,409.9174,410.2203,409.3968,409.624,61457.0
2021-10-05 10:00:00,432.94,433.89,432.86,433.7,61650.0,409.7944,410.6936,409.7187,410.5138,61650.0
2021-10-05 10:05:00,433.68,434.17,433.46,434.11,34807.0,410.4948,410.9586,410.2866,410.9018,34807.0
2021-10-05 10:10:00,434.13,434.64,434.09,434.61,48836.0,410.9208,411.4035,410.8829,411.3751,48836.0
2021-10-05 10:15:00,434.73,434.83,434.38,434.42,103840.0,411.4887,411.5833,411.1574,411.1953,103840.0
2021-10-05 10:20:00,434.48,435.09,434.45,434.74,87176.0,411.2521,411.8294,411.2237,411.4982,87176.0
2021-10-05 10:25:00,434.75,435.47,434.75,435.43,55071.0,411.5076,412.1891,411.5076,412.1513,55071.0
2021-10-05 10:30:00,435.44,435.74,435.24,435.39,43819.0,412.1607,412.4447,411.9714,412.1134,43819.0
2021-10-05 10:35:00,435.41,435.54,434.85,434.9,43442.0,412.1323,412.2554,411.6023,411.6496,43442.0
2021-10-05 10:40:00,434.9,435.47,434.9,435.39,37962.0,411.6496,412.1891,411.6496,412.1134,37962.0
2021-10-05 10:45:00,435.42,435.89,435.42,435.83,65843.0,412.1418,412.5867,412.1418,412.5299,65843.0
2021-10-05 10:50:00,435.82,436.08,435.76,436.07,72030.0,412.5204,412.7665,412.4636,412.7571,72030.0
2021-10-05 10:55:00,436.1,436.18,435.89,436.17,17599.0,412.7855,412.8612,412.5867,412.8517,17599.0
2021-10-05 11:00:00,436.15,436.44,435.9,436.4,36626.0,412.8328,413.1073,412.5961,413.0694,36626.0
2021-10-05 11:05:00,436.45,436.79,436.39,436.63,22790.0,413.1167,413.4386,413.0599,413.2871,22790.0
2021-10-05 11:10:00,436.64,436.79,436.54,436.74,21224.0,413.2966,413.4386,413.2019,413.3912,21224.0
2021-10-05 11:15:00,436.75,436.83,436.56,436.61,21789.0,413.4007,413.4764,413.2209,413.2682,21789.0
2021-10-05 11:20:00,436.62,436.75,436.39,436.43,38255.0,413.2777,413.4007,413.0599,413.0978,38255.0
2021-10-05 11:25:00,436.4,436.44,436.23,436.33,19427.0,413.0694,413.1073,412.9085,413.0032,19427.0
2021-10-05 11:30:00,436.3,436.48,436.18,436.44,39541.0,412.9748,413.1451,412.8612,413.1073,39541.0
2021-10-05 11:35:00,436.45,436.64,436.02,436.02,40394.0,413.1167,413.2966,412.7097,412.7097,40394.0
2021-10-05 11:40:00,436.01,436.05,435.66,435.7,71103.0,412.7003,412.7381,412.369,412.4068,71103.0
2021-10-05 11:45:00,435.71,435.87,435.5,435.51,26538.0,412.4163,412.5677,412.2175,412.227,26538.0
2021-10-05 11:50:00,435.49,435.98,435.49,435.86,53992.0,412.2081,412.6719,412.2081,412.5583,53992.0
2021-10-05 11:55:00,435.91,436.25,435.73,436.24,27552.0,412.6056,412.9274,412.4352,412.918,27552.0
2021-10-05 12:00:00,436.25,436.32,435.94,436.32,34878.0,412.9274,412.9937,412.634,412.9937,34878.0
2021-10-05 12:05:00,436.33,436.65,436.25,436.65,21868.0,413.0032,413.306,412.9274,413.306,21868.0
2021-10-05 12:10:00,436.64,436.85,436.51,436.51,26799.0,413.2966,413.4954,413.1735,413.1735,26799.0
2021-10-05 12:15:00,436.52,436.55,436.27,436.27,30387.0,413.183,413.2114,412.9464,412.9464,30387.0
2021-10-05 12:20:00,436.25,436.32,435.72,435.74,33934.0,412.9274,412.9937,412.4258,412.4447,33934.0
2021-10-05 12:25:00,435.74,436.11,435.66,435.92,30581.0,412.4447,412.7949,412.369,412.6151,30581.0
2021-10-05 12:30:00,435.92,436.1,435.75,435.96,37705.0,412.6151,412.7855,412.4542,412.6529,37705.0
2021-10-05 12:35:00,435.96,436.03,435.59,435.68,17871.0,412.6529,412.7192,412.3027,412.3879,17871.0
2021-10-05 12:40:00,435.71,435.92,435.57,435.71,27831.0,412.4163,412.6151,412.2838,412.4163,27831.0
2021-10-05 12:45:00,435.72,436.17,435.71,436.08,38319.0,412.4258,412.8517,412.4163,412.7665,38319.0
2021-10-05 12:50:00,436.07,436.12,435.87,435.95,30575.0,412.7571,412.8044,412.5677,412.6435,30575.0
2021-10-05 12:55:00,435.93,436.22,435.93,436.19,20452.0,412.6245,412.899,412.6245,412.8706,20452.0
2021-10-05 13:00:00,436.21,436.28,435.79,435.94,26041.0,412.8896,412.9558,412.492,412.634,26041.0
2021-10-05 13:05:00,435.94,436.24,435.93,436.19,25896.0,412.634,412.918,412.6245,412.8706,25896.0
2021-10-05 13:10:00,436.2,436.41,436.05,436.17,38927.0,412.8801,413.0789,412.7381,412.8517,38927.0
2021-10-05 13:15:00,436.13,436.29,435.95,436.15,18492.0,412.8138,412.9653,412.6435,412.8328,18492.0
2021-10-05 13:20:00,436.21,436.33,436.07,436.29,9582.0,412.8896,413.0032,412.7571,412.9653,9582.0
2021-10-05 13:25:00,436.29,436.38,436.15,436.24,59033.0,412.9653,413.0505,412.8328,412.918,59033.0
2021-10-05 13:30:00,436.23,436.56,436.13,436.21,24645.0,412.9085,413.2209,412.8138,412.8896,24645.0
2021-10-05 13:35:00,436.25,436.47,436.13,436.46,22601.0,412.9274,413.1357,412.8138,413.1262,22601.0
2021-10-05 13:40:00,436.5,436.83,436.5,436.81,26285.0,413.1641,413.4764,413.1641,413.4575,26285.0
2021-10-05 13:45:00,436.82,436.86,436.58,436.71,18705.0,413.467,413.5048,413.2398,413.3628,18705.0
2021-10-05 13:50:00,436.69,436.93,436.48,436.48,23626.0,413.3439,413.5711,413.1451,413.1451,23626.0
2021-10-05 13:55:00,436.5,436.71,436.44,436.71,17889.0,413.1641,413.3628,413.1073,413.3628,17889.0
2021-10-05 14:00:00,436.66,437.05,436.63,436.85,38969.0,413.3155,413.6847,413.2871,413.4954,38969.0
2021-10-05 14:05:00,436.87,436.87,436.54,436.63,24579.0,413.5143,413.5143,413.2019,413.2871,24579.0
2021-10-05 14:10:00,436.62,436.84,436.56,436.58,11694.0,413.2777,413.4859,413.2209,413.2398,11694.0
2021-10-05 14:15:00,436.59,436.7,436.43,436.52,25657.0,413.2493,413.3534,413.0978,413.183,25657.0
2021-10-05 14:20:00,436.54,436.56,436.36,436.48,25018.0,413.2019,413.2209,413.0316,413.1451,25018.0
2021-10-05 14:25:00,436.52,436.83,436.5,436.83,41083.0,413.183,413.4764,413.1641,413.4764,41083.0
2021-10-05 14:30:00,436.83,437.11,436.82,437.01,41381.0,413.4764,413.7415,413.467,413.6468,41381.0
2021-10-05 14:35:00,437.03,437.11,436.72,436.91,21876.0,413.6657,413.7415,413.3723,413.5521,21876.0
2021-10-05 14:40:00,436.93,437.11,436.82,436.97,21431.0,413.5711,413.7415,413.467,413.6089,21431.0
2021-10-05 14:45:00,436.98,437.17,436.87,436.98,36261.0,413.6184,413.7982,413.5143,413.6184,36261.0
2021-10-05 14:50:00,437.0,437.11,436.86,436.86,19879.0,413.6373,413.7415,413.5048,413.5048,19879.0
2021-10-05 14:55:00,436.89,436.93,436.62,436.67,21675.0,413.5332,413.5711,413.2777,413.325,21675.0
2021-10-05 15:00:00,436.56,436.82,436.51,436.72,15967.0,413.2209,413.467,413.1735,413.3723,15967.0
2021-10-05 15:05:00,436.81,436.87,436.59,436.74,69912.0,413.4575,413.5143,413.2493,413.3912,69912.0
2021-10-05 15:10:00,436.78,437.05,436.63,436.98,185776.0,413.4291,413.6847,413.2871,413.6184,185776.0
2021-10-05 15:15:00,436.97,437.01,436.63,436.76,29630.0,413.6089,413.6468,413.2871,413.4102,29630.0
2021-10-05 15:20:00,436.75,436.76,436.12,436.2,188026.0,413.4007,413.4102,412.8044,412.8801,188026.0
2021-10-05 15:25:00,436.23,436.39,436.04,436.13,33218.0,412.9085,413.0599,412.7287,412.8138,33218.0
2021-10-05 15:30:00,436.08,436.32,436.0,436.32,19575.0,412.7665,412.9937,412.6908,412.9937,19575.0
2021-10-05 15:35:00,436.3,436.53,436.07,436.11,39307.0,412.9748,413.1925,412.7571,412.7949,39307.0
2021-10-05 15:40:00,436.04,436.34,436.01,436.03,34456.0,412.7287,413.0126,412.7003,412.7192,34456.0
2021-10-05 15:45:00,436.02,436.07,435.77,435.84,43184.0,412.7097,412.7571,412.4731,412.5394,43184.0
2021-10-05 15:50:00,435.85,435.87,435.06,435.11,93274.0,412.5488,412.5677,411.8011,411.8484,93274.0
2021-10-05 15:55:00,435.09,435.24,434.54,434.73,276524.0,411.8294,411.9714,411.3089,411.4887,276524.0
2021-10-06 09:30:00,430.92,432.33,430.62,432.21,289536.0,407.8824,409.217,407.5984,409.1034,289536.0
2021-10-06 09:35:00,432.25,432.97,432.25,432.51,159679.0,409.1413,409.8228,409.1413,409.3874,159679.0
2021-10-06 09:40:00,432.62,432.93,432.23,432.87,52603.0,409.4915,409.7849,409.1223,409.7281,52603.0
2021-10-06 09:45:00,432.84,432.93,431.72,431.77,68262.0,409.6997,409.7849,408.6396,408.6869,68262.0
2021-10-06 09:50:00,431.75,431.83,430.78,430.95,60194.0,408.668,408.7437,407.7499,407.9108,60194.0
2021-10-06 09:55:00,430.96,431.02,430.32,430.54,78544.0,407.9202,407.977,407.3145,407.5227,78544.0
2021-10-06 10:00:00,430.44,430.44,429.3,429.62,108946.0,407.428,407.428,406.349,406.6519,108946.0
2021-10-06 10:05:00,429.56,430.34,429.21,430.13,77795.0,406.5951,407.3334,406.2638,407.1346,77795.0
2021-10-06 10:10:00,430.08,431.25,429.63,431.2,55102.0,407.0873,408.1947,406.6613,408.1474,55102.0
2021-10-06 10:15:00,430.99,431.07,429.97,430.18,40941.0,407.9486,408.0244,406.9832,407.1819,40941.0
2021-10-06 10:20:00,430.18,432.68,430.16,432.56,107249.0,407.1819,409.5483,407.163,409.4347,107249.0
2021-10-06 10:25:00,432.58,432.78,432.12,432.24,50444.0,409.4536,409.6429,409.0182,409.1318,50444.0
2021-10-06 10:30:00,432.21,433.18,432.17,432.4,56253.0,409.1034,410.0216,409.0656,409.2833,56253.0
2021-10-06 10:35:00,432.48,432.67,431.8,432.67,35171.0,409.359,409.5388,408.7153,409.5388,35171.0
2021-10-06 10:40:00,432.67,432.67,431.83,431.89,33231.0,409.5388,409.5388,408.7437,408.8005,33231.0
2021-10-06 10:45:00,431.88,432.48,431.37,432.48,39095.0,408.7911,409.359,408.3083,409.359,39095.0
2021-10-06 10:50:00,432.47,432.7,431.95,432.7,48726.0,409.3495,409.5672,408.8573,409.5672,48726.0
2021-10-06 10:55:00,432.67,432.67,432.1,432.56,26238.0,409.5388,409.5388,408.9993,409.4347,26238.0
2021-10-06 11:00:00,432.64,433.1,432.2,432.78,44627.0,409.5104,409.9458,409.094,409.6429,44627.0
2021-10-06 11:05:00,432.76,432.84,432.14,432.27,47544.0,409.624,409.6997,409.0372,409.1602,47544.0
2021-10-06 11:10:00,432.51,432.51,431.85,432.43,32990.0,409.3874,409.3874,408.7627,409.3117,32990.0
2021-10-06 11:15:00,432.37,432.42,431.99,432.11,87824.0,409.2549,409.3022,408.8952,409.0088,87824.0
2021-10-06 11:20:00,432.15,432.19,431.14,431.16,54666.0,409.0466,409.0845,408.0906,408.1095,54666.0
2021-10-06 11:25:00,431.17,431.57,431.15,431.23,29349.0,408.119,408.4976,408.1001,408.1758,29349.0
2021-10-06 11:30:00,431.21,431.66,430.75,431.04,39651.0,408.1569,408.5828,407.7215,407.996,39651.0
2021-10-06 11:35:00,430.9,431.46,430.83,431.4,70474.0,407.8634,408.3935,407.7972,408.3367,70474.0
2021-10-06 11:40:00,431.52,431.63,430.99,431.2,17619.0,408.4503,408.5544,407.9486,408.1474,17619.0
2021-10-06 11:45:00,431.37,431.75,431.19,431.53,23035.0,408.3083,408.668,408.1379,408.4598,23035.0
2021-10-06 11:50:00,431.58,432.35,431.56,432.34,31248.0,408.5071,409.2359,408.4882,409.2265,31248.0
2021-10-06 11:55:00,432.3,432.86,432.26,432.73,22654.0,409.1886,409.7187,409.1507,409.5956,22654.0
2021-10-06 12:00:00,432.72,432.84,432.11,432.15,28106.0,409.5862,409.6997,409.0088,409.0466,28106.0
2021-10-06 12:05:00,432.08,432.16,431.16,431.26,35703.0,408.9804,409.0561,408.1095,408.2042,35703.0
2021-10-06 12:10:00,431.36,431.42,431.13,431.17,25471.0,408.2989,408.3556,408.0812,408.119,25471.0
2021-10-06 12:15:00,431.17,431.59,431.0,431.54,20286.0,408.119,408.5166,407.9581,408.4692,20286.0
2021-10-06 12:20:00,431.5,431.56,431.17,431.45,15238.0,408.4314,408.4882,408.119,408.384,15238.0
2021-10-06 12:25:00,431.41,431.82,430.78,431.25,17626.0,408.3462,408.7343,407.7499,408.1947,17626.0
2021-10-06 12:30:00,431.22,431.41,431.07,431.41,23201.0,408.1663,408.3462,408.0244,408.3462,23201.0
2021-10-06 12:35:00,431.44,431.46,431.08,431.44,18757.0,408.3746,408.3935,408.0338,408.3746,18757.0
2021-10-06 12:40:00,431.47,432.09,431.43,432.05,18621.0,408.403,408.9898,408.3651,408.952,18621.0
2021-10-06 12:45:00,432.05,432.2,431.49,431.63,11874.0,408.952,409.094,408.4219,408.5544,11874.0
2021-10-06 12:50:00,431.68,431.93,431.57,431.7,9546.0,408.6017,408.8384,408.4976,408.6207,9546.0
2021-10-06 12:55:00,431.73,432.24,431.6,431.71,54949.0,408.6491,409.1318,408.526,408.6301,54949.0
2021-10-06 13:00:00,431.74,431.9,431.31,431.53,17020.0,408.6585,408.81,408.2515,408.4598,17020.0
2021-10-06 13:05:00,431.54,431.54,430.9,431.31,25604.0,408.4692,408.4692,407.8634,408.2515,25604.0
2021-10-06 13:10:00,431.29,431.75,430.96,431.75,38037.0,408.2326,408.668,407.9202,408.668,38037.0
2021-10-06 13:15:00,431.7,431.92,431.62,431.88,19762.0,408.6207,408.8289,408.545,408.7911,19762.0
2021-10-06 13:20:00,431.88,432.46,431.67,432.28,33140.0,408.7911,409.3401,408.5923,409.1697,33140.0
2021-10-06 13:25:00,432.3,432.91,432.21,432.91,8751.0,409.1886,409.766,409.1034,409.766,8751.0
2021-10-06 13:30:00,432.89,433.74,432.89,433.73,27332.0,409.7471,410.5516,409.7471,410.5422,27332.0
2021-10-06 13:35:00,433.72,434.4,433.52,434.36,38678.0,410.5327,411.1763,410.3434,411.1385,38678.0
2021-10-06 13:40:00,434.35,434.35,434.0,434.18,16167.0,411.129,411.129,410.7977,410.9681,16167.0
2021-10-06 13:45:00,434.19,434.52,434.16,434.38,18226.0,410.9776,411.2899,410.9492,411.1574,18226.0
2021-10-06 13:50:00,434.33,434.33,433.47,433.53,23151.0,411.1101,411.1101,410.2961,410.3528,23151.0
2021-10-06 13:55:00,433.7,434.16,433.68,434.16,8689.0,410.5138,410.9492,410.4948,410.9492,8689.0
2021-10-06 14:00:00,434.32,434.61,433.74,434.61,59595.0,411.1006,411.3751,410.5516,411.3751,59595.0
2021-10-06 14:05:00,434.58,434.92,434.25,434.92,30606.0,411.3467,411.6685,411.0344,411.6685,30606.0
2021-10-06 14:10:00,434.94,435.57,434.8,435.56,64784.0,411.6875,412.2838,411.555,412.2743,64784.0
2021-10-06 14:15:00,435.55,435.89,435.4,435.89,36941.0,412.2649,412.5867,412.1229,412.5867,36941.0
2021-10-06 14:20:00,435.87,435.89,435.26,435.3,28178.0,412.5677,412.5867,411.9904,412.0282,28178.0
2021-10-06 14:25:00,435.28,435.68,435.28,435.62,22486.0,412.0093,412.3879,412.0093,412.3311,22486.0
2021-10-06 14:30:00,435.66,435.67,435.35,435.55,30392.0,412.369,412.3784,412.0755,412.2649,30392.0
2021-10-06 14:35:00,435.59,435.81,435.39,435.72,45460.0,412.3027,412.511,412.1134,412.4258,45460.0
2021-10-06 14:40:00,435.75,436.16,435.75,436.0,39150.0,412.4542,412.8422,412.4542,412.6908,39150.0
2021-10-06 14:45:00,436.02,436.19,435.69,435.69,35561.0,412.7097,412.8706,412.3974,412.3974,35561.0
2021-10-06 14:50:00,435.67,435.85,435.17,435.57,39167.0,412.3784,412.5488,411.9052,412.2838,39167.0
2021-10-06 14:55:00,435.55,435.74,434.93,434.97,39763.0,412.2649,412.4447,411.678,411.7159,39763.0
2021-10-06 15:00:00,434.95,435.29,434.9,434.9,27895.0,411.6969,412.0188,411.6496,411.6496,27895.0
2021-10-06 15:05:00,434.93,435.41,434.93,435.09,43486.0,411.678,412.1323,411.678,411.8294,43486.0
2021-10-06 15:10:00,435.07,435.62,434.85,435.22,37677.0,411.8105,412.3311,411.6023,411.9525,37677.0
2021-10-06 15:15:00,435.22,435.66,435.2,435.34,23424.0,411.9525,412.369,411.9336,412.0661,23424.0
2021-10-06 15:20:00,435.39,435.43,435.01,435.41,22562.0,412.1134,412.1513,411.7537,412.1323,22562.0
2021-10-06 15:25:00,435.44,435.67,435.32,435.64,23761.0,412.1607,412.3784,412.0472,412.35,23761.0
2021-10-06 15:30:00,435.61,435.7,435.19,435.34,33271.0,412.3216,412.4068,411.9241,412.0661,33271.0
2021-10-06 15:35:00,435.41,435.41,434.76,435.09,28671.0,412.1323,412.1323,411.5171,411.8294,28671.0
2021-10-06 15:40:00,435.13,435.52,435.04,435.51,25030.0,411.8673,412.2365,411.7821,412.227,25030.0
2021-10-06 15:45:00,435.46,436.1,435.25,435.85,55383.0,412.1797,412.7855,411.9809,412.5488,55383.0
2021-10-06 15:50:00,435.88,436.42,435.88,436.2,74589.0,412.5772,413.0883,412.5772,412.8801,74589.0
2021-10-06 15:55:00,436.19,436.82,436.19,436.64,136049.0,412.8706,413.467,412.8706,413.2966,136049.0
2021-10-07 09:30:00,440.13,441.48,439.97,441.46,103766.0,416.6,417.8778,416.4486,417.8589,103766.0
2021-10-07 09:35:00,441.46,441.88,441.34,441.55,51235.0,417.8589,418.2564,417.7453,417.9441,51235.0
2021-10-07 09:40:00,441.56,441.79,441.1,441.16,44326.0,417.9536,418.1713,417.5181,417.5749,44326.0
2021-10-07 09:45:00,441.36,441.56,440.9,441.16,40067.0,417.7642,417.9536,417.3288,417.5749,40067.0
2021-10-07 09:50:00,441.15,442.06,441.15,441.72,77614.0,417.5655,418.4268,417.5655,418.105,77614.0
2021-10-07 09:55:00,441.74,442.4,441.66,442.4,42504.0,418.1239,418.7486,418.0482,418.7486,42504.0
2021-10-07 10:00:00,442.44,442.94,442.26,442.91,62330.0,418.7865,419.2598,418.6161,419.2314,62330.0
2021-10-07 10:05:00,442.91,442.98,442.48,442.73,34087.0,419.2314,419.2976,418.8244,419.061,34087.0
2021-10-07 10:10:00,442.71,443.06,442.69,442.99,58825.0,419.0421,419.3734,419.0231,419.3071,58825.0
2021-10-07 10:15:00,442.98,443.3,442.89,443.1,65295.0,419.2976,419.6005,419.2124,419.4112,65295.0
2021-10-07 10:20:00,443.08,443.39,442.96,442.97,67012.0,419.3923,419.6857,419.2787,419.2882,67012.0
2021-10-07 10:25:00,443.01,443.19,442.87,443.11,48185.0,419.326,419.4964,419.1935,419.4207,48185.0
2021-10-07 10:30:00,443.13,443.31,442.93,443.25,41023.0,419.4396,419.61,419.2503,419.5532,41023.0
2021-10-07 10:35:00,443.22,443.31,442.57,442.6,37448.0,419.5248,419.61,418.9096,418.938,37448.0
2021-10-07 10:40:00,442.65,442.98,442.62,442.77,23126.0,418.9853,419.2976,418.9569,419.0989,23126.0
2021-10-07 10:45:00,442.8,443.04,442.74,443.04,27103.0,419.1273,419.3544,419.0705,419.3544,27103.0
2021-10-07 10:50:00,443.02,443.18,442.98,443.14,34390.0,419.3355,419.4869,419.2976,419.4491,34390.0
2021-10-07 10:55:00,443.11,443.2,443.0,443.06,83739.0,419.4207,419.5059,419.3166,419.3734,83739.0
2021-10-07 11:00:00,443.07,443.13,442.86,443.0,26062.0,419.3828,419.4396,419.1841,419.3166,26062.0
2021-10-07 11:05:00,443.08,443.08,442.75,442.79,13076.0,419.3923,419.3923,419.0799,419.1178,13076.0
2021-10-07 11:10:00,442.8,442.84,442.57,442.66,32176.0,419.1273,419.1651,418.9096,418.9947,32176.0
2021-10-07 11:15:00,442.68,442.72,442.19,442.35,49904.0,419.0137,419.0515,418.5499,418.7013,49904.0
2021-10-07 11:20:00,442.37,442.63,442.36,442.51,31261.0,418.7202,418.9663,418.7108,418.8528,31261.0
2021-10-07 11:25:00,442.51,442.68,442.37,442.56,16031.0,418.8528,419.0137,418.7202,418.9001,16031.0
2021-10-07 11:30:00,442.59,442.72,442.52,442.71,13057.0,418.9285,419.0515,418.8622,419.0421,13057.0
2021-10-07 11:35:00,442.7,442.86,442.68,442.77,13243.0,419.0326,419.1841,419.0137,419.0989,13243.0
2021-10-07 11:40:00,442.79,442.99,442.75,442.96,16457.0,419.1178,419.3071,419.0799,419.2787,16457.0
2021-10-07 11:45:00,442.98,443.01,442.9,442.96,10525.0,419.2976,419.326,419.2219,419.2787,10525.0
2021-10-07 11:50:00,442.95,442.98,442.72,442.9,23564.0,419.2692,419.2976,419.0515,419.2219,23564.0
2021-10-07 11:55:00,442.91,443.11,442.91,443.1,12703.0,419.2314,419.4207,419.2314,419.4112,12703.0
2021-10-07 12:00:00,443.09,443.26,443.04,443.04,48108.0,419.4018,419.5627,419.3544,419.3544,48108.0
2021-10-07 12:05:00,443.05,443.09,442.78,442.81,6852.0,419.3639,419.4018,419.1083,419.1367,6852.0
2021-10-07 12:10:00,442.87,442.88,442.56,442.7,14029.0,419.1935,419.203,418.9001,419.0326,14029.0
2021-10-07 12:15:00,442.66,442.8,442.49,442.79,23615.0,418.9947,419.1273,418.8338,419.1178,23615.0
2021-10-07 12:20:00,442.78,442.91,442.67,442.85,16627.0,419.1083,419.2314,419.0042,419.1746,16627.0
2021-10-07 12:25:00,442.85,442.89,442.71,442.73,10797.0,419.1746,419.2124,419.0421,419.061,10797.0
2021-10-07 12:30:00,442.71,442.92,442.71,442.87,10457.0,419.0421,419.2408,419.0421,419.1935,10457.0
2021-10-07 12:35:00,442.87,442.98,442.82,442.98,12335.0,419.1935,419.2976,419.1462,419.2976,12335.0
2021-10-07 12:40:00,442.99,443.01,442.62,442.72,36431.0,419.3071,419.326,418.9569,419.0515,36431.0
2021-10-07 12:45:00,442.75,442.77,442.44,442.54,15998.0,419.0799,419.0989,418.7865,418.8812,15998.0
2021-10-07 12:50:00,442.56,442.67,442.42,442.65,12007.0,418.9001,419.0042,418.7676,418.9853,12007.0
2021-10-07 12:55:00,442.72,442.88,442.72,442.87,16044.0,419.0515,419.203,419.0515,419.1935,16044.0
2021-10-07 13:00:00,442.87,442.87,442.64,442.72,22295.0,419.1935,419.1935,418.9758,419.0515,22295.0
2021-10-07 13:05:00,442.71,442.75,442.47,442.62,18006.0,419.0421,419.0799,418.8149,418.9569,18006.0
2021-10-07 13:10:00,442.6,442.7,442.57,442.63,9338.0,418.938,419.0326,418.9096,418.9663,9338.0
2021-10-07 13:15:00,442.63,442.75,442.63,442.71,10513.0,418.9663,419.0799,418.9663,419.0421,10513.0
2021-10-07 13:20:00,442.73,442.75,442.56,442.74,12387.0,419.061,419.0799,418.9001,419.0705,12387.0
2021-10-07 13:25:00,442.73,442.92,442.64,442.92,18111.0,419.061,419.2408,418.9758,419.2408,18111.0
2021-10-07 13:30:00,442.89,442.93,442.65,442.76,21699.0,419.2124,419.2503,418.9853,419.0894,21699.0
2021-10-07 13:35:00,442.76,442.87,442.59,442.65,30107.0,419.0894,419.1935,418.9285,418.9853,30107.0
2021-10-07 13:40:00,442.63,442.72,442.6,442.68,25755.0,418.9663,419.0515,418.938,419.0137,25755.0
2021-10-07 13:45:00,442.69,442.71,442.42,442.44,31190.0,419.0231,419.0421,418.7676,418.7865,31190.0
2021-10-07 13:50:00,442.44,442.45,442.24,442.43,38049.0,418.7865,418.796,418.5972,418.777,38049.0
2021-10-07 13:55:00,442.44,442.53,442.21,442.27,30325.0,418.7865,418.8717,418.5688,418.6256,30325.0
2021-10-07 14:00:00,442.27,442.34,441.64,441.81,49504.0,418.6256,418.6919,418.0293,418.1902,49504.0
2021-10-07 14:05:00,441.81,442.03,441.79,441.89,29905.0,418.1902,418.3984,418.1713,418.2659,29905.0
2021-10-07 14:10:00,441.87,442.04,441.75,441.98,101929.0,418.247,418.4079,418.1334,418.3511,101929.0
2021-10-07 14:15:00,441.99,442.07,441.9,441.94,55989.0,418.3606,418.4363,418.2754,418.3132,55989.0
2021-10-07 14:20:00,441.94,442.05,441.73,441.75,111986.0,418.3132,418.4174,418.1145,418.1334,111986.0
2021-10-07 14:25:00,441.73,441.78,441.57,441.66,66220.0,418.1145,418.1618,417.963,418.0482,66220.0
2021-10-07 14:30:00,441.68,441.77,441.46,441.65,23467.0,418.0671,418.1523,417.8589,418.0387,23467.0
2021-10-07 14:35:00,441.63,441.67,441.36,441.45,18020.0,418.0198,418.0577,417.7642,417.8494,18020.0
2021-10-07 14:40:00,441.4,441.44,441.06,441.15,57032.0,417.8021,417.84,417.4803,417.5655,57032.0
2021-10-07 14:45:00,441.14,441.21,441.0,441.18,38670.0,417.556,417.6223,417.4235,417.5939,38670.0
2021-10-07 14:50:00,441.14,441.16,440.73,440.95,23264.0,417.556,417.5749,417.1679,417.3762,23264.0
2021-10-07 14:55:00,440.94,441.19,440.85,440.86,18027.0,417.3667,417.6033,417.2815,417.291,18027.0
2021-10-07 15:00:00,440.81,441.01,440.59,440.94,27000.0,417.2436,417.433,417.0354,417.3667,27000.0
2021-10-07 15:05:00,440.95,441.34,440.95,441.34,79162.0,417.3762,417.7453,417.3762,417.7453,79162.0
2021-10-07 15:10:00,441.32,441.58,441.11,441.55,29267.0,417.7264,417.9725,417.5276,417.9441,29267.0
2021-10-07 15:15:00,441.51,441.73,441.4,441.64,48037.0,417.9062,418.1145,417.8021,418.0293,48037.0
2021-10-07 15:20:00,441.6,441.71,441.43,441.44,24548.0,417.9914,418.0955,417.8305,417.84,24548.0
2021-10-07 15:25:00,441.45,441.47,441.09,441.34,31047.0,417.8494,417.8684,417.5087,417.7453,31047.0
2021-10-07 15:30:00,441.31,441.42,441.15,441.26,23313.0,417.7169,417.821,417.5655,417.6696,23313.0
2021-10-07 15:35:00,441.25,441.28,440.89,440.89,30903.0,417.6601,417.6885,417.3194,417.3194,30903.0
2021-10-07 15:40:00,440.92,441.1,440.41,440.41,74191.0,417.3478,417.5181,416.865,416.865,74191.0
2021-10-07 15:45:00,440.42,440.83,440.3,440.83,54244.0,416.8745,417.2626,416.7609,417.2626,54244.0
2021-10-07 15:50:00,440.8,440.8,440.05,440.54,88076.0,417.2342,417.2342,416.5243,416.9881,88076.0
2021-10-07 15:55:00,440.51,440.51,439.9,440.33,161733.0,416.9597,416.9597,416.3823,416.7893,161733.0
2021-10-08 09:30:00,441.19,441.59,440.04,440.04,115347.0,417.6033,417.9819,416.5148,416.5148,115347.0
2021-10-08 09:35:00,440.0,440.45,439.67,440.43,54476.0,416.477,416.9029,416.1646,416.884,54476.0
2021-10-08 09:40:00,440.57,441.35,440.39,440.51,33724.0,417.0165,417.7548,416.8461,416.9597,33724.0
2021-10-08 09:45:00,440.52,440.95,439.87,440.52,54498.0,416.9692,417.3762,416.3539,416.9692,54498.0
2021-10-08 09:50:00,440.57,440.59,439.76,440.08,44787.0,417.0165,417.0354,416.2498,416.5527,44787.0
2021-10-08 09:55:00,440.03,440.7,440.03,440.07,30334.0,416.5053,417.1395,416.5053,416.5432,30334.0
2021-10-08 10:00:00,440.05,441.22,440.04,441.1,39003.0,416.5243,417.6317,416.5148,417.5181,39003.0
2021-10-08 10:05:00,441.08,441.31,440.81,441.03,37710.0,417.4992,417.7169,417.2436,417.4519,37710.0
2021-10-08 10:10:00,441.1,441.17,440.59,441.05,50129.0,417.5181,417.5844,417.0354,417.4708,50129.0
2021-10-08 10:15:00,441.07,441.37,440.74,440.94,32644.0,417.4897,417.7737,417.1774,417.3667,32644.0
2021-10-08 10:20:00,440.93,441.06,440.66,440.87,21920.0,417.3572,417.4803,417.1017,417.3004,21920.0
2021-10-08 10:25:00,440.81,440.9,440.64,440.65,89082.0,417.2436,417.3288,417.0827,417.0922,89082.0
2021-10-08 10:30:00,440.76,441.05,440.52,440.61,359229.0,417.1963,417.4708,416.9692,417.0543,359229.0
2021-10-08 10:35:00,440.63,440.93,440.5,440.5,13368.0,417.0733,417.3572,416.9502,416.9502,13368.0
2021-10-08 10:40:00,440.53,440.56,439.75,440.12,25575.0,416.9786,417.007,416.2403,416.5905,25575.0
2021-10-08 10:45:00,440.2,440.6,439.99,440.4,15917.0,416.6663,417.0449,416.4675,416.8556,15917.0
2021-10-08 10:50:00,440.46,440.82,440.39,440.8,13728.0,416.9124,417.2531,416.8461,417.2342,13728.0
2021-10-08 10:55:00,440.77,440.77,440.43,440.43,12132.0,417.2058,417.2058,416.884,416.884,12132.0
2021-10-08 11:00:00,440.44,440.6,440.11,440.13,12985.0,416.8934,417.0449,416.5811,416.6,12985.0
2021-10-08 11:05:00,440.08,440.61,440.08,440.56,16464.0,416.5527,417.0543,416.5527,417.007,16464.0
2021-10-08 11:10:00,440.64,440.91,440.54,440.86,8424.0,417.0827,417.3383,416.9881,417.291,8424.0
2021-10-08 11:15:00,440.91,441.11,440.79,441.08,15418.0,417.3383,417.5276,417.2247,417.4992,15418.0
2021-10-08 11:20:00,441.08,441.1,440.65,440.72,58899.0,417.4992,417.5181,417.0922,417.1585,58899.0
2021-10-08 11:25:00,440.75,440.81,440.47,440.73,15856.0,417.1869,417.2436,416.9218,417.1679,15856.0
2021-10-08 11:30:00,440.69,440.74,440.31,440.41,11400.0,417.1301,417.1774,416.7704,416.865,11400.0
2021-10-08 11:35:00,440.29,440.43,440.16,440.41,11572.0,416.7514,416.884,416.6284,416.865,11572.0
2021-10-08 11:40:00,440.4,440.4,440.13,440.22,60990.0,416.8556,416.8556,416.6,416.6852,60990.0
2021-10-08 11:45:00,440.27,440.36,440.07,440.14,24518.0,416.7325,416.8177,416.5432,416.6095,24518.0
2021-10-08 11:50:00,440.11,440.37,439.94,440.13,15725.0,416.5811,416.8272,416.4202,416.6,15725.0
2021-10-08 11:55:00,440.16,440.18,439.97,440.02,9124.0,416.6284,416.6473,416.4486,416.4959,9124.0
2021-10-08 12:00:00,440.04,440.23,439.8,440.23,22567.0,416.5148,416.6947,416.2876,416.6947,22567.0
2021-10-08 12:05:00,440.16,440.33,440.16,440.23,5723.0,416.6284,416.7893,416.6284,416.6947,5723.0
2021-10-08 12:10:00,440.25,440.3,439.92,440.28,8834.0,416.7136,416.7609,416.4012,416.742,8834.0
2021-10-08 12:15:00,440.25,440.25,439.97,440.04,20629.0,416.7136,416.7136,416.4486,416.5148,20629.0
2021-10-08 12:20:00,440.04,440.07,439.88,439.96,11220.0,416.5148,416.5432,416.3634,416.4391,11220.0
2021-10-08 12:25:00,439.9,439.91,439.5,439.55,21097.0,416.3823,416.3918,416.0037,416.051,21097.0
2021-10-08 12:30:00,439.56,439.83,439.48,439.77,22392.0,416.0605,416.316,415.9848,416.2592,22392.0
2021-10-08 12:35:00,439.8,440.17,439.77,440.14,13763.0,416.2876,416.6379,416.2592,416.6095,13763.0
2021-10-08 12:40:00,440.14,440.36,440.1,440.25,33655.0,416.6095,416.8177,416.5716,416.7136,33655.0
2021-10-08 12:45:00,440.19,440.19,440.0,440.1,8994.0,416.6568,416.6568,416.477,416.5716,8994.0
2021-10-08 12:50:00,440.06,440.24,440.05,440.23,8565.0,416.5337,416.7041,416.5243,416.6947,8565.0
2021-10-08 12:55:00,440.25,440.31,439.88,439.88,11883.0,416.7136,416.7704,416.3634,416.3634,11883.0
2021-10-08 13:00:00,439.9,440.13,439.85,439.85,12797.0,416.3823,416.6,416.335,416.335,12797.0
2021-10-08 13:05:00,439.87,439.91,439.67,439.68,17071.0,416.3539,416.3918,416.1646,416.1741,17071.0
2021-10-08 13:10:00,439.66,440.01,439.64,439.85,24943.0,416.1551,416.4864,416.1362,416.335,24943.0
2021-10-08 13:15:00,439.8,439.8,438.94,438.96,50904.0,416.2876,416.2876,415.4736,415.4926,50904.0
2021-10-08 13:20:00,438.93,439.21,438.92,438.96,14029.0,415.4642,415.7292,415.4547,415.4926,14029.0
2021-10-08 13:25:00,439.04,439.26,438.96,439.17,18804.0,415.5683,415.7765,415.4926,415.6913,18804.0
2021-10-08 13:30:00,439.06,439.4,439.06,439.4,14395.0,415.5872,415.909,415.5872,415.909,14395.0
2021-10-08 13:35:00,439.39,439.39,439.01,439.06,12651.0,415.8996,415.8996,415.5399,415.5872,12651.0
2021-10-08 13:40:00,439.03,439.21,438.98,439.03,8234.0,415.5588,415.7292,415.5115,415.5588,8234.0
2021-10-08 13:45:00,439.06,439.41,439.03,439.37,14127.0,415.5872,415.9185,415.5588,415.8806,14127.0
2021-10-08 13:50:00,439.36,439.42,439.3,439.37,50456.0,415.8712,415.928,415.8144,415.8806,50456.0
2021-10-08 13:55:00,439.35,439.82,439.35,439.73,10537.0,415.8617,416.3066,415.8617,416.2214,10537.0
2021-10-08 14:00:00,439.78,440.12,439.67,440.04,13442.0,416.2687,416.5905,416.1646,416.5148,13442.0
2021-10-08 14:05:00,440.07,440.19,440.01,440.13,13465.0,416.5432,416.6568,416.4864,416.6,13465.0
2021-10-08 14:10:00,440.08,440.17,439.96,440.07,40997.0,416.5527,416.6379,416.4391,416.5432,40997.0
2021-10-08 14:15:00,440.07,440.48,439.95,440.3,13380.0,416.5432,416.9313,416.4296,416.7609,13380.0
2021-10-08 14:20:00,440.38,440.57,440.33,440.47,11063.0,416.8366,417.0165,416.7893,416.9218,11063.0
2021-10-08 14:25:00,440.47,440.9,440.47,440.87,24346.0,416.9218,417.3288,416.9218,417.3004,24346.0
2021-10-08 14:30:00,440.88,441.02,440.79,440.81,11607.0,417.3099,417.4424,417.2247,417.2436,11607.0
2021-10-08 14:35:00,440.78,440.82,440.51,440.62,15701.0,417.2153,417.2531,416.9597,417.0638,15701.0
2021-10-08 14:40:00,440.68,440.68,440.52,440.57,16969.0,417.1206,417.1206,416.9692,417.0165,16969.0
2021-10-08 14:45:00,440.55,440.63,440.41,440.56,13897.0,416.9975,417.0733,416.865,417.007,13897.0
2021-10-08 14:50:00,440.56,440.63,440.41,440.41,14020.0,417.007,417.0733,416.865,416.865,14020.0
2021-10-08 14:55:00,440.36,440.57,440.36,440.46,24455.0,416.8177,417.0165,416.8177,416.9124,24455.0
2021-10-08 15:00:00,440.49,440.61,440.33,440.53,10572.0,416.9408,417.0543,416.7893,416.9786,10572.0
2021-10-08 15:05:00,440.53,440.76,440.45,440.63,20200.0,416.9786,417.1963,416.9029,417.0733,20200.0
2021-10-08 15:10:00,440.62,440.85,440.58,440.71,23347.0,417.0638,417.2815,417.0259,417.149,23347.0
2021-10-08 15:15:00,440.71,440.74,440.41,440.61,14472.0,417.149,417.1774,416.865,417.0543,14472.0
2021-10-08 15:20:00,440.6,440.72,440.39,440.48,11385.0,417.0449,417.1585,416.8461,416.9313,11385.0
2021-10-08 15:25:00,440.5,440.63,440.45,440.58,12998.0,416.9502,417.0733,416.9029,417.0259,12998.0
2021-10-08 15:30:00,440.55,440.61,440.31,440.4,30975.0,416.9975,417.0543,416.7704,416.8556,30975.0
2021-10-08 15:35:00,440.41,440.43,439.78,439.93,35011.0,416.865,416.884,416.2687,416.4107,35011.0
2021-10-08 15:40:00,439.86,440.05,439.64,439.73,28341.0,416.3444,416.5243,416.1362,416.2214,28341.0
2021-10-08 15:45:00,439.67,439.89,439.52,439.55,38744.0,416.1646,416.3728,416.0226,416.051,38744.0
2021-10-08 15:50:00,439.52,439.71,439.19,439.48,49263.0,416.0226,416.2025,415.7103,415.9848,49263.0
2021-10-08 15:55:00,439.49,439.78,439.37,439.51,111498.0,415.9942,416.2687,415.8806,416.0131,111498.0
2021-10-11 09:30:00,438.86,439.42,438.64,438.85,58081.0,415.3979,415.928,415.1897,415.3884,58081.0
2021-10-11 09:35:00,439.03,439.25,438.86,439.11,41307.0,415.5588,415.767,415.3979,415.6345,41307.0
2021-10-11 09:40:00,439.29,440.0,439.26,439.92,34278.0,415.8049,416.477,415.7765,416.4012,34278.0
2021-10-11 09:45:00,439.99,440.37,439.84,440.27,35755.0,416.4675,416.8272,416.3255,416.7325,35755.0
2021-10-11 09:50:00,440.31,440.99,440.28,440.88,52423.0,416.7704,417.414,416.742,417.3099,52423.0
2021-10-11 09:55:00,440.93,441.13,440.81,441.13,28925.0,417.3572,417.5465,417.2436,417.5465,28925.0
2021-10-11 10:00:00,441.12,441.41,441.08,441.2,27883.0,417.5371,417.8116,417.4992,417.6128,27883.0
2021-10-11 10:05:00,441.22,441.4,441.1,441.21,21300.0,417.6317,417.8021,417.5181,417.6223,21300.0
2021-10-11 10:10:00,441.2,441.73,441.19,441.46,29218.0,417.6128,418.1145,417.6033,417.8589,29218.0
2021-10-11 10:15:00,441.43,441.72,441.43,441.71,15138.0,417.8305,418.105,417.8305,418.0955,15138.0
2021-10-11 10:20:00,441.77,441.97,441.67,441.89,15841.0,418.1523,418.3416,418.0577,418.2659,15841.0
2021-10-11 10:25:00,441.87,441.87,441.6,441.87,13895.0,418.247,418.247,417.9914,418.247,13895.0
2021-10-11 10:30:00,441.9,441.94,441.68,441.72,58791.0,418.2754,418.3132,418.0671,418.105,58791.0
2021-10-11 10:35:00,441.73,441.78,441.64,441.72,145194.0,418.1145,418.1618,418.0293,418.105,145194.0
2021-10-11 10:40:00,441.77,441.77,441.23,441.4,24624.0,418.1523,418.1523,417.6412,417.8021,24624.0
2021-10-11 10:45:00,441.42,441.42,441.27,441.37,8081.0,417.821,417.821,417.6791,417.7737,8081.0
2021-10-11 10:50:00,441.45,441.71,441.45,441.63,11491.0,417.8494,418.0955,417.8494,418.0198,11491.0
2021-10-11 10:55:00,441.6,441.68,441.34,441.35,23163.0,417.9914,418.0671,417.7453,417.7548,23163.0
2021-10-11 11:00:00,441.38,441.54,441.32,441.47,15101.0,417.7832,417.9346,417.7264,417.8684,15101.0
2021-10-11 11:05:00,441.51,441.57,441.45,441.51,11161.0,417.9062,417.963,417.8494,417.9062,11161.0
2021-10-11 11:10:00,441.53,441.57,441.33,441.33,12319.0,417.9252,417.963,417.7358,417.7358,12319.0
2021-10-11 11:15:00,441.34,441.34,440.86,440.89,21687.0,417.7453,417.7453,417.291,417.3194,21687.0
2021-10-11 11:20:00,440.89,441.18,440.86,441.15,15035.0,417.3194,417.5939,417.291,417.5655,15035.0
2021-10-11 11:25:00,441.1,441.17,440.88,441.08,18524.0,417.5181,417.5844,417.3099,417.4992,18524.0
2021-10-11 11:30:00,441.07,441.32,441.07,441.25,16066.0,417.4897,417.7264,417.4897,417.6601,16066.0
2021-10-11 11:35:00,441.29,441.73,441.22,441.63,17883.0,417.698,418.1145,417.6317,418.0198,17883.0
2021-10-11 11:40:00,441.66,441.84,441.66,441.77,14613.0,418.0482,418.2186,418.0482,418.1523,14613.0
2021-10-11 11:45:00,441.75,441.79,441.36,441.46,18082.0,418.1334,418.1713,417.7642,417.8589,18082.0
2021-10-11 11:50:00,441.48,441.52,441.22,441.35,22702.0,417.8778,417.9157,417.6317,417.7548,22702.0
2021-10-11 11:55:00,441.36,441.39,441.27,441.27,6936.0,417.7642,417.7926,417.6791,417.6791,6936.0
2021-10-11 12:00:00,441.3,441.37,440.66,440.69,30540.0,417.7075,417.7737,417.1017,417.1301,30540.0
2021-10-11 12:05:00,440.7,440.71,440.27,440.53,42150.0,417.1395,417.149,416.7325,416.9786,42150.0
2021-10-11 12:10:00,440.53,440.64,440.0,440.02,34842.0,416.9786,417.0827,416.477,416.4959,34842.0
2021-10-11 12:15:00,440.04,440.17,439.94,440.06,11504.0,416.5148,416.6379,416.4202,416.5337,11504.0
2021-10-11 12:20:00,440.04,440.32,440.04,440.32,9172.0,416.5148,416.7798,416.5148,416.7798,9172.0
2021-10-11 12:25:00,440.31,440.35,440.16,440.34,28089.0,416.7704,416.8082,416.6284,416.7988,28089.0
2021-10-11 12:30:00,440.33,440.35,440.08,440.18,11807.0,416.7893,416.8082,416.5527,416.6473,11807.0
2021-10-11 12:35:00,440.16,440.21,440.0,440.09,9201.0,416.6284,416.6757,416.477,416.5621,9201.0
2021-10-11 12:40:00,440.08,440.1,439.85,439.9,13519.0,416.5527,416.5716,416.335,416.3823,13519.0
2021-10-11 12:45:00,439.87,440.12,439.84,439.98,82154.0,416.3539,416.5905,416.3255,416.458,82154.0
2021-10-11 12:50:00,439.96,439.97,439.43,439.72,34945.0,416.4391,416.4486,415.9374,416.2119,34945.0
2021-10-11 12:55:00,439.69,439.94,439.54,439.75,19837.0,416.1835,416.4202,416.0415,416.2403,19837.0
2021-10-11 13:00:00,439.77,439.77,438.94,439.09,33871.0,416.2592,416.2592,415.4736,415.6156,33871.0
2021-10-11 13:05:00,439.1,439.12,438.69,438.99,44096.0,415.6251,415.644,415.237,415.5209,44096.0
2021-10-11 13:10:00,439.01,439.35,439.0,439.19,21958.0,415.5399,415.8617,415.5304,415.7103,21958.0
2021-10-11 13:15:00,439.15,439.28,439.06,439.12,18333.0,415.6724,415.7954,415.5872,415.644,18333.0
2021-10-11 13:20:00,439.12,439.15,438.33,438.36,44451.0,415.644,415.6724,414.8962,414.9246,44451.0
2021-10-11 13:25:00,438.39,438.39,437.99,438.16,36358.0,414.953,414.953,414.5744,414.7353,36358.0
2021-10-11 13:30:00,438.15,438.21,437.91,438.15,26965.0,414.7259,414.7826,414.4987,414.7259,26965.0
2021-10-11 13:35:00,438.17,438.42,438.09,438.32,26512.0,414.7448,414.9814,414.6691,414.8868,26512.0
2021-10-11 13:40:00,438.3,438.5,438.26,438.46,13698.0,414.8678,415.0571,414.83,415.0193,13698.0
2021-10-11 13:45:00,438.37,438.4,437.65,437.95,34825.0,414.9341,414.9625,414.2526,414.5365,34825.0
2021-10-11 13:50:00,437.94,438.27,437.78,438.23,29126.0,414.5271,414.8394,414.3756,414.8016,29126.0
2021-10-11 13:55:00,438.21,438.29,438.01,438.15,15202.0,414.7826,414.8584,414.5933,414.7259,15202.0
2021-10-11 14:00:00,438.15,438.25,438.06,438.21,16357.0,414.7259,414.8205,414.6407,414.7826,16357.0
2021-10-11 14:05:00,438.25,438.62,438.21,438.6,28857.0,414.8205,415.1707,414.7826,415.1518,28857.0
2021-10-11 14:10:00,438.61,438.82,438.55,438.8,44542.0,415.1613,415.36,415.1045,415.3411,44542.0
2021-10-11 14:15:00,438.78,439.0,438.56,438.58,44783.0,415.3222,415.5304,415.1139,415.1329,44783.0
2021-10-11 14:20:00,438.59,438.6,438.14,438.18,20291.0,415.1423,415.1518,414.7164,414.7543,20291.0
2021-10-11 14:25:00,438.18,438.25,437.98,438.25,17031.0,414.7543,414.8205,414.5649,414.8205,17031.0
2021-10-11 14:30:00,438.23,438.41,438.04,438.31,16339.0,414.8016,414.972,414.6217,414.8773,16339.0
2021-10-11 14:35:00,438.29,438.29,437.95,437.98,19068.0,414.8584,414.8584,414.5365,414.5649,19068.0
2021-10-11 14:40:00,438.0,438.42,437.96,438.32,14424.0,414.5839,414.9814,414.546,414.8868,14424.0
2021-10-11 14:45:00,438.31,438.59,438.26,438.48,13030.0,414.8773,415.1423,414.83,415.0382,13030.0
2021-10-11 14:50:00,438.48,438.49,437.93,438.26,40927.0,415.0382,415.0477,414.5176,414.83,40927.0
2021-10-11 14:55:00,438.26,438.71,438.17,438.54,37133.0,414.83,415.2559,414.7448,415.095,37133.0
2021-10-11 15:00:00,438.5,438.73,438.46,438.62,16088.0,415.0571,415.2748,415.0193,415.1707,16088.0
2021-10-11 15:05:00,438.63,438.66,438.03,438.27,35420.0,415.1802,415.2086,414.6123,414.8394,35420.0
2021-10-11 15:10:00,438.26,438.57,438.15,438.46,14906.0,414.83,415.1234,414.7259,415.0193,14906.0
2021-10-11 15:15:00,438.47,438.47,438.11,438.17,15920.0,415.0287,415.0287,414.688,414.7448,15920.0
2021-10-11 15:20:00,438.24,438.25,437.83,437.92,19758.0,414.811,414.8205,414.423,414.5082,19758.0
2021-10-11 15:25:00,437.94,438.11,437.55,437.57,27183.0,414.5271,414.688,414.1579,414.1769,27183.0
2021-10-11 15:30:00,437.66,437.86,437.5,437.56,27744.0,414.2621,414.4514,414.1106,414.1674,27744.0
2021-10-11 15:35:00,437.5,437.62,437.37,437.5,19846.0,414.1106,414.2242,413.9876,414.1106,19846.0
2021-10-11 15:40:00,437.51,437.58,437.29,437.4,42277.0,414.1201,414.1863,413.9118,414.016,42277.0
2021-10-11 15:45:00,437.44,437.46,437.15,437.23,28252.0,414.0538,414.0727,413.7793,413.855,28252.0
2021-10-11 15:50:00,437.25,437.25,436.63,436.89,42667.0,413.874,413.874,413.2871,413.5332,42667.0
2021-10-11 15:55:00,436.87,436.91,436.31,436.35,85001.0,413.5143,413.5521,412.9842,413.0221,85001.0
2021-10-12 09:30:00,437.39,437.77,436.66,437.19,90482.0,414.0065,414.3662,413.3155,413.8172,90482.0
2021-10-12 09:35:00,437.14,437.51,436.91,437.13,53648.0,413.7699,414.1201,413.5521,413.7604,53648.0
2021-10-12 09:40:00,437.13,437.48,435.99,436.07,68674.0,413.7604,414.0917,412.6813,412.7571,68674.0
2021-10-12 09:45:00,436.02,436.02,435.2,435.85,72003.0,412.7097,412.7097,411.9336,412.5488,72003.0
2021-10-12 09:50:00,435.71,437.22,435.6,436.82,50556.0,412.4163,413.8456,412.3122,413.467,50556.0
2021-10-12 09:55:00,436.68,437.05,435.77,435.8,40431.0,413.3344,413.6847,412.4731,412.5015,40431.0
2021-10-12 10:00:00,435.82,436.64,435.71,436.15,63477.0,412.5204,413.2966,412.4163,412.8328,63477.0
2021-10-12 10:05:00,436.17,436.5,435.49,435.59,48505.0,412.8517,413.1641,412.2081,412.3027,48505.0
2021-10-12 10:10:00,435.51,436.3,435.51,436.28,29757.0,412.227,412.9748,412.227,412.9558,29757.0
2021-10-12 10:15:00,436.24,436.93,435.27,436.08,78568.0,412.918,413.5711,411.9998,412.7665,78568.0
2021-10-12 10:20:00,436.1,436.22,435.74,435.81,54428.0,412.7855,412.899,412.4447,412.511,54428.0
2021-10-12 10:25:00,435.87,436.39,435.59,436.36,52560.0,412.5677,413.0599,412.3027,413.0316,52560.0
2021-10-12 10:30:00,436.26,436.47,435.85,436.19,43922.0,412.9369,413.1357,412.5488,412.8706,43922.0
2021-10-12 10:35:00,436.25,436.38,435.85,436.3,105964.0,412.9274,413.0505,412.5488,412.9748,105964.0
2021-10-12 10:40:00,436.26,436.69,436.09,436.12,32055.0,412.9369,413.3439,412.776,412.8044,32055.0
2021-10-12 10:45:00,436.05,436.54,436.05,436.3,32503.0,412.7381,413.2019,412.7381,412.9748,32503.0
2021-10-12 10:50:00,436.32,436.45,435.74,435.96,61678.0,412.9937,413.1167,412.4447,412.6529,61678.0
2021-10-12 10:55:00,435.99,436.14,435.68,435.74,43093.0,412.6813,412.8233,412.3879,412.4447,43093.0
2021-10-12 11:00:00,435.79,436.7,435.79,436.26,36874.0,412.492,413.3534,412.492,412.9369,36874.0
2021-10-12 11:05:00,436.23,437.14,436.18,436.92,26327.0,412.9085,413.7699,412.8612,413.5616,26327.0
2021-10-12 11:10:00,437.0,437.02,436.51,436.54,20560.0,413.6373,413.6563,413.1735,413.2019,20560.0
2021-10-12 11:15:00,436.59,436.6,436.19,436.35,31135.0,413.2493,413.2587,412.8706,413.0221,31135.0
2021-10-12 11:20:00,436.32,436.74,436.26,436.71,36627.0,412.9937,413.3912,412.9369,413.3628,36627.0
2021-10-12 11:25:00,436.7,436.75,436.32,436.49,25533.0,413.3534,413.4007,412.9937,413.1546,25533.0
2021-10-12 11:30:00,436.49,436.6,436.09,436.13,28344.0,413.1546,413.2587,412.776,412.8138,28344.0
2021-10-12 11:35:00,436.17,436.35,436.0,436.2,34214.0,412.8517,413.0221,412.6908,412.8801,34214.0
2021-10-12 11:40:00,436.12,436.32,435.95,436.14,28166.0,412.8044,412.9937,412.6435,412.8233,28166.0
2021-10-12 11:45:00,436.15,436.41,435.95,436.35,22041.0,412.8328,413.0789,412.6435,413.0221,22041.0
2021-10-12 11:50:00,436.41,436.78,436.39,436.74,26088.0,413.0789,413.4291,413.0599,413.3912,26088.0
2021-10-12 11:55:00,436.75,437.03,436.59,437.0,21955.0,413.4007,413.6657,413.2493,413.6373,21955.0
2021-10-12 12:00:00,437.04,437.6,436.99,437.58,29394.0,413.6752,414.2053,413.6279,414.1863,29394.0
2021-10-12 12:05:00,437.6,437.76,437.44,437.51,30260.0,414.2053,414.3567,414.0538,414.1201,30260.0
2021-10-12 12:10:00,437.52,437.7,437.28,437.36,19914.0,414.1295,414.2999,413.9024,413.9781,19914.0
2021-10-12 12:15:00,437.36,437.47,437.07,437.07,17880.0,413.9781,414.0822,413.7036,413.7036,17880.0
2021-10-12 12:20:00,437.06,437.12,436.92,437.09,25748.0,413.6941,413.7509,413.5616,413.7225,25748.0
2021-10-12 12:25:00,437.08,437.08,436.72,436.84,24678.0,413.7131,413.7131,413.3723,413.4859,24678.0
2021-10-12 12:30:00,436.84,436.88,436.01,436.07,48335.0,413.4859,413.5238,412.7003,412.7571,48335.0
2021-10-12 12:35:00,436.09,436.09,435.78,436.01,21457.0,412.776,412.776,412.4826,412.7003,21457.0
2021-10-12 12:40:00,436.02,436.16,435.95,436.14,38013.0,412.7097,412.8422,412.6435,412.8233,38013.0
2021-10-12 12:45:00,436.13,436.14,435.8,435.94,22490.0,412.8138,412.8233,412.5015,412.634,22490.0
2021-10-12 12:50:00,435.94,436.11,435.82,435.82,19188.0,412.634,412.7949,412.5204,412.5204,19188.0
2021-10-12 12:55:00,435.77,435.87,435.67,435.86,25192.0,412.4731,412.5677,412.3784,412.5583,25192.0
2021-10-12 13:00:00,435.83,435.86,435.53,435.73,25008.0,412.5299,412.5583,412.2459,412.4352,25008.0
2021-10-12 13:05:00,435.77,435.77,435.44,435.48,20551.0,412.4731,412.4731,412.1607,412.1986,20551.0
2021-10-12 13:10:00,435.64,435.9,435.6,435.89,14711.0,412.35,412.5961,412.3122,412.5867,14711.0
2021-10-12 13:15:00,435.81,435.92,435.69,435.85,20266.0,412.511,412.6151,412.3974,412.5488,20266.0
2021-10-12 13:20:00,435.9,435.91,435.43,435.43,25442.0,412.5961,412.6056,412.1513,412.1513,25442.0
2021-10-12 13:25:00,435.51,436.08,435.5,435.91,8707.0,412.227,412.7665,412.2175,412.6056,8707.0
2021-10-12 13:30:00,435.9,436.21,435.79,436.18,23343.0,412.5961,412.8896,412.492,412.8612,23343.0
2021-10-12 13:35:00,436.13,436.25,436.04,436.23,19823.0,412.8138,412.9274,412.7287,412.9085,19823.0
2021-10-12 13:40:00,436.23,436.5,436.21,436.43,12558.0,412.9085,413.1641,412.8896,413.0978,12558.0
2021-10-12 13:45:00,436.47,436.55,436.18,436.37,14606.0,413.1357,413.2114,412.8612,413.041,14606.0
2021-10-12 13:50:00,436.36,436.49,435.82,435.82,26734.0,413.0316,413.1546,412.5204,412.5204,26734.0
2021-10-12 13:55:00,435.85,436.02,435.79,435.89,18753.0,412.5488,412.7097,412.492,412.5867,18753.0
2021-10-12 14:00:00,435.77,436.25,435.77,436.2,26483.0,412.4731,412.9274,412.4731,412.8801,26483.0
2021-10-12 14:05:00,436.13,436.29,435.99,436.14,6031.0,412.8138,412.9653,412.6813,412.8233,6031.0
2021-10-12 14:10:00,436.17,436.63,436.17,436.61,33351.0,412.8517,413.2871,412.8517,413.2682,33351.0
2021-10-12 14:15:00,436.59,437.22,436.59,436.88,27217.0,413.2493,413.8456,413.2493,413.5238,27217.0
2021-10-12 14:20:00,436.87,436.94,436.65,436.71,23753.0,413.5143,413.5805,413.306,413.3628,23753.0
2021-10-12 14:25:00,436.66,436.79,436.58,436.61,22190.0,413.3155,413.4386,413.2398,413.2682,22190.0
2021-10-12 14:30:00,436.67,436.71,436.45,436.53,18667.0,413.325,413.3628,413.1167,413.1925,18667.0
2021-10-12 14:35:00,436.55,436.62,436.15,436.22,12097.0,413.2114,413.2777,412.8328,412.899,12097.0
2021-10-12 14:40:00,436.22,436.35,436.16,436.25,6319.0,412.899,413.0221,412.8422,412.9274,6319.0
2021-10-12 14:45:00,436.32,436.34,436.19,436.24,3724.0,412.9937,413.0126,412.8706,412.918,3724.0
2021-10-12 14:50:00,436.22,436.52,436.19,436.52,5769.0,412.899,413.183,412.8706,413.183,5769.0
2021-10-12 14:55:00,436.55,436.55,435.91,435.97,46001.0,413.2114,413.2114,412.6056,412.6624,46001.0
2021-10-12 15:00:00,435.98,436.01,435.56,435.78,33378.0,412.6719,412.7003,412.2743,412.4826,33378.0
2021-10-12 15:05:00,435.74,435.89,435.53,435.71,16175.0,412.4447,412.5867,412.2459,412.4163,16175.0
2021-10-12 15:10:00,435.73,436.04,435.72,435.89,13649.0,412.4352,412.7287,412.4258,412.5867,13649.0
2021-10-12 15:15:00,435.88,435.89,435.39,435.74,23076.0,412.5772,412.5867,412.1134,412.4447,23076.0
2021-10-12 15:20:00,435.74,435.97,435.43,435.9,16458.0,412.4447,412.6624,412.1513,412.5961,16458.0
2021-10-12 15:25:00,435.87,436.0,435.64,435.89,34372.0,412.5677,412.6908,412.35,412.5867,34372.0
2021-10-12 15:30:00,435.83,435.99,435.61,435.92,24610.0,412.5299,412.6813,412.3216,412.6151,24610.0
2021-10-12 15:35:00,435.93,436.04,435.57,435.67,20880.0,412.6245,412.7287,412.2838,412.3784,20880.0
2021-10-12 15:40:00,435.61,435.64,434.72,434.77,45392.0,412.3216,412.35,411.4792,411.5266,45392.0
2021-10-12 15:45:00,434.76,434.84,434.49,434.74,37905.0,411.5171,411.5928,411.2615,411.4982,37905.0
2021-10-12 15:50:00,434.81,434.82,434.47,434.82,41876.0,411.5644,411.5739,411.2426,411.5739,41876.0
2021-10-12 15:55:00,434.76,435.72,434.76,435.3,168281.0,411.5171,412.4258,411.5171,412.0282,168281.0
2021-10-13 09:30:00,436.37,436.79,436.09,436.4,102967.0,413.041,413.4386,412.776,413.0694,102967.0
2021-10-13 09:35:00,436.44,436.98,436.36,436.94,83137.0,413.1073,413.6184,413.0316,413.5805,83137.0
2021-10-13 09:40:00,436.9,436.92,435.83,436.1,60334.0,413.5427,413.5616,412.5299,412.7855,60334.0
2021-10-13 09:45:00,436.14,436.16,435.12,435.19,63388.0,412.8233,412.8422,411.8578,411.9241,63388.0
2021-10-13 09:50:00,435.07,435.22,434.46,434.58,60329.0,411.8105,411.9525,411.2331,411.3467,60329.0
2021-10-13 09:55:00,434.56,435.14,434.39,434.89,57879.0,411.3278,411.8768,411.1669,411.6401,57879.0
2021-10-13 10:00:00,434.79,434.91,434.44,434.8,26224.0,411.5455,411.6591,411.2142,411.555,26224.0
2021-10-13 10:05:00,434.71,434.87,434.45,434.62,22180.0,411.4698,411.6212,411.2237,411.3846,22180.0
2021-10-13 10:10:00,434.63,434.72,433.23,433.52,73220.0,411.394,411.4792,410.0689,410.3434,73220.0
2021-10-13 10:15:00,433.45,434.22,433.24,434.22,45293.0,410.2771,411.006,410.0784,411.006,45293.0
2021-10-13 10:20:00,434.14,434.26,433.67,433.87,71484.0,410.9302,411.0438,410.4854,410.6747,71484.0
2021-10-13 10:25:00,433.91,434.17,433.51,433.63,64235.0,410.7125,410.9586,410.3339,410.4475,64235.0
2021-10-13 10:30:00,433.65,434.5,433.48,434.5,48847.0,410.4664,411.271,410.3055,411.271,48847.0
2021-10-13 10:35:00,434.48,434.76,434.22,434.29,53899.0,411.2521,411.5171,411.006,411.0722,53899.0
2021-10-13 10:40:00,434.28,434.96,434.2,434.95,266382.0,411.0628,411.7064,410.987,411.6969,266382.0
2021-10-13 10:45:00,434.99,435.11,434.63,434.75,277375.0,411.7348,411.8484,411.394,411.5076,277375.0
2021-10-13 10:50:00,434.71,434.88,434.45,434.52,43139.0,411.4698,411.6307,411.2237,411.2899,43139.0
2021-10-13 10:55:00,434.47,434.65,434.33,434.42,30328.0,411.2426,411.413,411.1101,411.1953,30328.0
2021-10-13 11:00:00,434.42,434.93,434.4,434.85,51581.0,411.1953,411.678,411.1763,411.6023,51581.0
2021-10-13 11:05:00,434.86,435.08,434.72,434.82,56958.0,411.6117,411.82,411.4792,411.5739,56958.0
2021-10-13 11:10:00,434.82,434.97,434.59,434.85,53862.0,411.5739,411.7159,411.3562,411.6023,53862.0
2021-10-13 11:15:00,434.84,435.09,434.77,434.9,36303.0,411.5928,411.8294,411.5266,411.6496,36303.0
2021-10-13 11:20:00,434.92,434.97,434.52,434.56,40582.0,411.6685,411.7159,411.2899,411.3278,40582.0
2021-10-13 11:25:00,434.53,434.65,434.31,434.57,33393.0,411.2994,411.413,411.0911,411.3372,33393.0
2021-10-13 11:30:00,434.58,434.58,434.11,434.3,39698.0,411.3467,411.3467,410.9018,411.0817,39698.0
2021-10-13 11:35:00,434.31,434.5,434.01,434.49,43358.0,411.0911,411.271,410.8072,411.2615,43358.0
2021-10-13 11:40:00,434.54,434.99,434.47,434.91,28422.0,411.3089,411.7348,411.2426,411.6591,28422.0
2021-10-13 11:45:00,434.9,435.91,434.82,435.65,83859.0,411.6496,412.6056,411.5739,412.3595,83859.0
2021-10-13 11:50:00,435.62,435.79,435.21,435.23,31267.0,412.3311,412.492,411.943,411.962,31267.0
2021-10-13 11:55:00,435.24,435.41,435.23,435.32,60242.0,411.9714,412.1323,411.962,412.0472,60242.0
2021-10-13 12:00:00,435.34,435.38,435.14,435.21,24881.0,412.0661,412.1039,411.8768,411.943,24881.0
2021-10-13 12:05:00,435.15,435.42,435.13,435.4,16280.0,411.8862,412.1418,411.8673,412.1229,16280.0
2021-10-13 12:10:00,435.37,435.49,435.32,435.39,19274.0,412.0945,412.2081,412.0472,412.1134,19274.0
2021-10-13 12:15:00,435.42,435.45,435.12,435.24,23735.0,412.1418,412.1702,411.8578,411.9714,23735.0
2021-10-13 12:20:00,435.2,435.28,435.02,435.28,15610.0,411.9336,412.0093,411.7632,412.0093,15610.0
2021-10-13 12:25:00,435.28,435.61,435.26,435.6,18797.0,412.0093,412.3216,411.9904,412.3122,18797.0
2021-10-13 12:30:00,435.58,435.58,435.27,435.29,9519.0,412.2933,412.2933,411.9998,412.0188,9519.0
2021-10-13 12:35:00,435.32,435.49,435.27,435.46,17117.0,412.0472,412.2081,411.9998,412.1797,17117.0
2021-10-13 12:40:00,435.44,435.8,435.41,435.68,16965.0,412.1607,412.5015,412.1323,412.3879,16965.0
2021-10-13 12:45:00,435.66,435.68,435.11,435.25,14272.0,412.369,412.3879,411.8484,411.9809,14272.0
2021-10-13 12:50:00,435.25,435.25,435.01,435.2,14405.0,411.9809,411.9809,411.7537,411.9336,14405.0
2021-10-13 12:55:00,435.18,435.43,435.07,435.38,79030.0,411.9146,412.1513,411.8105,412.1039,79030.0
2021-10-13 13:00:00,435.32,435.61,435.22,435.54,10792.0,412.0472,412.3216,411.9525,412.2554,10792.0
2021-10-13 13:05:00,435.52,435.77,435.48,435.62,13485.0,412.2365,412.4731,412.1986,412.3311,13485.0
2021-10-13 13:10:00,435.66,435.85,435.6,435.75,12252.0,412.369,412.5488,412.3122,412.4542,12252.0
2021-10-13 13:15:00,435.69,435.8,435.58,435.77,34617.0,412.3974,412.5015,412.2933,412.4731,34617.0
2021-10-13 13:20:00,435.78,435.99,435.71,435.99,53928.0,412.4826,412.6813,412.4163,412.6813,53928.0
2021-10-13 13:25:00,435.96,436.33,435.93,436.33,14690.0,412.6529,413.0032,412.6245,413.0032,14690.0
2021-10-13 13:30:00,436.32,436.75,436.31,436.58,10227.0,412.9937,413.4007,412.9842,413.2398,10227.0
2021-10-13 13:35:00,436.46,436.88,436.45,436.83,12404.0,413.1262,413.5238,413.1167,413.4764,12404.0
2021-10-13 13:40:00,436.87,436.87,436.62,436.63,12036.0,413.5143,413.5143,413.2777,413.2871,12036.0
2021-10-13 13:45:00,436.71,436.76,436.54,436.54,6126.0,413.3628,413.4102,413.2019,413.2019,6126.0
2021-10-13 13:50:00,436.56,436.74,436.5,436.73,5279.0,413.2209,413.3912,413.1641,413.3818,5279.0
2021-10-13 13:55:00,436.72,436.75,436.43,436.43,10353.0,413.3723,413.4007,413.0978,413.0978,10353.0
2021-10-13 14:00:00,436.4,437.74,436.32,436.51,79742.0,413.0694,414.3378,412.9937,413.1735,79742.0
2021-10-13 14:05:00,436.59,436.8,435.82,436.63,57904.0,413.2493,413.448,412.5204,413.2871,57904.0
2021-10-13 14:10:00,436.53,437.18,436.16,437.14,25616.0,413.1925,413.8077,412.8422,413.7699,25616.0
2021-10-13 14:15:00,437.1,437.11,436.49,436.71,33106.0,413.732,413.7415,413.1546,413.3628,33106.0
2021-10-13 14:20:00,436.82,437.04,436.77,436.8,15849.0,413.467,413.6752,413.4196,413.448,15849.0
2021-10-13 14:25:00,436.77,436.81,436.34,436.36,30517.0,413.4196,413.4575,413.0126,413.0316,30517.0
2021-10-13 14:30:00,436.33,436.51,436.13,436.21,28452.0,413.0032,413.1735,412.8138,412.8896,28452.0
2021-10-13 14:35:00,436.22,436.43,436.13,436.16,17241.0,412.899,413.0978,412.8138,412.8422,17241.0
2021-10-13 14:40:00,436.15,436.18,435.64,435.88,29007.0,412.8328,412.8612,412.35,412.5772,29007.0
2021-10-13 14:45:00,435.9,435.99,435.76,435.96,33449.0,412.5961,412.6813,412.4636,412.6529,33449.0
2021-10-13 14:50:00,435.97,436.2,435.89,436.08,12799.0,412.6624,412.8801,412.5867,412.7665,12799.0
2021-10-13 14:55:00,436.09,436.35,436.09,436.17,20449.0,412.776,413.0221,412.776,412.8517,20449.0
2021-10-13 15:00:00,436.17,436.33,435.89,435.93,19138.0,412.8517,413.0032,412.5867,412.6245,19138.0
2021-10-13 15:05:00,435.97,436.78,435.82,436.78,35665.0,412.6624,413.4291,412.5204,413.4291,35665.0
2021-10-13 15:10:00,436.74,436.83,436.3,436.38,40604.0,413.3912,413.4764,412.9748,413.0505,40604.0
2021-10-13 15:15:00,436.35,436.63,436.31,436.32,27185.0,413.0221,413.2871,412.9842,412.9937,27185.0
2021-10-13 15:20:00,436.42,436.45,436.19,436.19,11432.0,413.0883,413.1167,412.8706,412.8706,11432.0
2021-10-13 15:25:00,436.18,436.24,436.1,436.13,23938.0,412.8612,412.918,412.7855,412.8138,23938.0
2021-10-13 15:30:00,436.13,436.53,436.13,436.42,27419.0,412.8138,413.1925,412.8138,413.0883,27419.0
2021-10-13 15:35:00,436.4,436.68,436.38,436.53,45054.0,413.0694,413.3344,413.0505,413.1925,45054.0
2021-10-13 15:40:00,436.52,436.63,436.18,436.21,48978.0,413.183,413.2871,412.8612,412.8896,48978.0
2021-10-13 15:45:00,436.2,436.77,436.12,436.7,76293.0,412.8801,413.4196,412.8044,413.3534,76293.0
2021-10-13 15:50:00,436.69,437.05,436.61,436.86,293232.0,413.3439,413.6847,413.2682,413.5048,293232.0
2021-10-13 15:55:00,436.88,436.89,436.55,436.85,159053.0,413.5238,413.5332,413.2114,413.4954,159053.0
2021-10-14 09:30:00,440.83,441.16,440.57,440.57,110373.0,417.2626,417.5749,417.0165,417.0165,110373.0
2021-10-14 09:35:00,440.53,440.72,440.29,440.4,46861.0,416.9786,417.1585,416.7514,416.8556,46861.0
2021-10-14 09:40:00,440.39,441.44,440.38,440.86,58312.0,416.8461,417.84,416.8366,417.291,58312.0
2021-10-14 09:45:00,440.84,441.55,440.84,441.29,37279.0,417.272,417.9441,417.272,417.698,37279.0
2021-10-14 09:50:00,441.25,441.41,441.08,441.18,41635.0,417.6601,417.8116,417.4992,417.5939,41635.0
2021-10-14 09:55:00,441.24,441.29,441.04,441.28,19849.0,417.6507,417.698,417.4614,417.6885,19849.0
2021-10-14 10:00:00,441.29,442.27,441.29,442.27,36304.0,417.698,418.6256,417.698,418.6256,36304.0
2021-10-14 10:05:00,442.27,442.36,441.96,442.01,22453.0,418.6256,418.7108,418.3322,418.3795,22453.0
2021-10-14 10:10:00,442.05,442.49,442.05,442.44,31837.0,418.4174,418.8338,418.4174,418.7865,31837.0
2021-10-14 10:15:00,442.48,442.67,442.43,442.55,213171.0,418.8244,419.0042,418.777,418.8906,213171.0
2021-10-14 10:20:00,442.53,442.67,442.38,442.58,45544.0,418.8717,419.0042,418.7297,418.919,45544.0
2021-10-14 10:25:00,442.6,442.6,442.29,442.31,20212.0,418.938,418.938,418.6445,418.6635,20212.0
2021-10-14 10:30:00,442.33,442.54,442.17,442.18,33267.0,418.6824,418.8812,418.5309,418.5404,33267.0
2021-10-14 10:35:00,442.18,442.41,442.05,442.36,22937.0,418.5404,418.7581,418.4174,418.7108,22937.0
2021-10-14 10:40:00,442.36,442.44,442.15,442.25,21949.0,418.7108,418.7865,418.512,418.6067,21949.0
2021-10-14 10:45:00,442.27,442.76,442.25,442.71,32082.0,418.6256,419.0894,418.6067,419.0421,32082.0
2021-10-14 10:50:00,442.72,442.93,442.72,442.82,26150.0,419.0515,419.2503,419.0515,419.1462,26150.0
2021-10-14 10:55:00,442.82,442.96,442.76,442.92,17713.0,419.1462,419.2787,419.0894,419.2408,17713.0
2021-10-14 11:00:00,442.93,443.0,442.58,442.59,25871.0,419.2503,419.3166,418.919,418.9285,25871.0
2021-10-14 11:05:00,442.63,442.85,442.51,442.75,19370.0,418.9663,419.1746,418.8528,419.0799,19370.0
2021-10-14 11:10:00,442.76,442.76,442.57,442.61,21159.0,419.0894,419.0894,418.9096,418.9474,21159.0
2021-10-14 11:15:00,442.65,442.95,442.62,442.8,26176.0,418.9853,419.2692,418.9569,419.1273,26176.0
2021-10-14 11:20:00,442.77,443.06,442.72,442.89,29285.0,419.0989,419.3734,419.0515,419.2124,29285.0
2021-10-14 11:25:00,442.87,443.0,442.82,442.86,15579.0,419.1935,419.3166,419.1462,419.1841,15579.0
2021-10-14 11:30:00,442.86,443.0,442.79,442.89,13509.0,419.1841,419.3166,419.1178,419.2124,13509.0
2021-10-14 11:35:00,442.91,443.09,442.75,443.08,24491.0,419.2314,419.4018,419.0799,419.3923,24491.0
2021-10-14 11:40:00,443.1,443.19,442.96,443.17,19338.0,419.4112,419.4964,419.2787,419.4775,19338.0
2021-10-14 11:45:00,443.2,443.31,443.12,443.27,21830.0,419.5059,419.61,419.4302,419.5721,21830.0
2021-10-14 11:50:00,443.29,443.32,443.09,443.11,11721.0,419.5911,419.6195,419.4018,419.4207,11721.0
2021-10-14 11:55:00,443.14,443.5,443.09,443.49,35404.0,419.4491,419.7898,419.4018,419.7804,35404.0
2021-10-14 12:00:00,443.46,443.61,443.43,443.6,20599.0,419.752,419.894,419.7236,419.8845,20599.0
2021-10-14 12:05:00,443.6,443.67,443.43,443.53,17782.0,419.8845,419.9507,419.7236,419.8182,17782.0
2021-10-14 12:10:00,443.55,443.76,443.54,443.74,31949.0,419.8372,420.0359,419.8277,420.017,31949.0
2021-10-14 12:15:00,443.71,443.89,443.58,443.6,29140.0,419.9886,420.159,419.8656,419.8845,29140.0
2021-10-14 12:20:00,443.61,443.63,443.51,443.59,21154.0,419.894,419.9129,419.7993,419.875,21154.0
2021-10-14 12:25:00,443.61,443.77,443.58,443.63,20569.0,419.894,420.0454,419.8656,419.9129,20569.0
2021-10-14 12:30:00,443.63,443.69,443.5,443.61,12122.0,419.9129,419.9697,419.7898,419.894,12122.0
2021-10-14 12:35:00,443.61,443.75,443.61,443.74,7866.0,419.894,420.0265,419.894,420.017,7866.0
2021-10-14 12:40:00,443.74,443.74,443.62,443.69,12408.0,420.017,420.017,419.9034,419.9697,12408.0
2021-10-14 12:45:00,443.69,443.76,443.62,443.72,8418.0,419.9697,420.0359,419.9034,419.9981,8418.0
2021-10-14 12:50:00,443.74,443.76,443.64,443.71,23471.0,420.017,420.0359,419.9224,419.9886,23471.0
2021-10-14 12:55:00,443.7,443.83,443.59,443.83,14812.0,419.9791,420.1022,419.875,420.1022,14812.0
2021-10-14 13:00:00,443.84,443.99,443.37,443.39,22134.0,420.1117,420.2536,419.6668,419.6857,22134.0
2021-10-14 13:05:00,443.36,443.52,443.32,443.38,14706.0,419.6573,419.8088,419.6195,419.6763,14706.0
2021-10-14 13:10:00,443.36,443.47,443.33,443.44,10458.0,419.6573,419.7614,419.6289,419.733,10458.0
2021-10-14 13:15:00,443.44,443.52,443.37,443.45,24180.0,419.733,419.8088,419.6668,419.7425,24180.0
2021-10-14 13:20:00,443.45,443.49,443.33,443.38,164796.0,419.7425,419.7804,419.6289,419.6763,164796.0
2021-10-14 13:25:00,443.4,443.47,443.36,443.44,47148.0,419.6952,419.7614,419.6573,419.733,47148.0
2021-10-14 13:30:00,443.44,443.76,443.44,443.73,17297.0,419.733,420.0359,419.733,420.0075,17297.0
2021-10-14 13:35:00,443.73,443.86,443.72,443.78,12291.0,420.0075,420.1306,419.9981,420.0549,12291.0
2021-10-14 13:40:00,443.77,443.92,443.76,443.9,14626.0,420.0454,420.1874,420.0359,420.1685,14626.0
2021-10-14 13:45:00,443.9,444.09,443.86,444.09,19830.0,420.1685,420.3483,420.1306,420.3483,19830.0
2021-10-14 13:50:00,444.09,444.1,443.9,443.99,27973.0,420.3483,420.3578,420.1685,420.2536,27973.0
2021-10-14 13:55:00,443.99,444.15,443.99,444.0,20370.0,420.2536,420.4051,420.2536,420.2631,20370.0
2021-10-14 14:00:00,444.0,444.07,443.84,443.9,21418.0,420.2631,420.3294,420.1117,420.1685,21418.0
2021-10-14 14:05:00,443.86,443.93,443.75,443.84,15424.0,420.1306,420.1968,420.0265,420.1117,15424.0
2021-10-14 14:10:00,443.83,443.99,443.82,443.95,16291.0,420.1022,420.2536,420.0927,420.2158,16291.0
2021-10-14 14:15:00,443.96,444.07,443.95,444.04,14306.0,420.2252,420.3294,420.2158,420.301,14306.0
2021-10-14 14:20:00,444.05,444.18,443.98,444.13,18524.0,420.3104,420.4335,420.2442,420.3862,18524.0
2021-10-14 14:25:00,444.12,444.23,444.07,444.22,31446.0,420.3767,420.4808,420.3294,420.4713,31446.0
2021-10-14 14:30:00,444.22,444.22,444.01,444.11,24137.0,420.4713,420.4713,420.2726,420.3672,24137.0
2021-10-14 14:35:00,444.11,444.3,444.07,444.27,21102.0,420.3672,420.5471,420.3294,420.5187,21102.0
2021-10-14 14:40:00,444.26,444.26,443.99,444.12,14581.0,420.5092,420.5092,420.2536,420.3767,14581.0
2021-10-14 14:45:00,444.09,444.14,444.02,444.13,14145.0,420.3483,420.3956,420.282,420.3862,14145.0
2021-10-14 14:50:00,444.14,444.26,444.11,444.19,22026.0,420.3956,420.5092,420.3672,420.4429,22026.0
2021-10-14 14:55:00,444.21,444.25,444.15,444.21,15695.0,420.4619,420.4997,420.4051,420.4619,15695.0
2021-10-14 15:00:00,444.22,444.22,444.01,444.14,17907.0,420.4713,420.4713,420.2726,420.3956,17907.0
2021-10-14 15:05:00,444.16,444.24,443.86,443.87,34967.0,420.4146,420.4903,420.1306,420.1401,34967.0
2021-10-14 15:10:00,443.86,443.9,443.66,443.9,21621.0,420.1306,420.1685,419.9413,420.1685,21621.0
2021-10-14 15:15:00,443.9,443.92,443.77,443.89,27409.0,420.1685,420.1874,420.0454,420.159,27409.0
2021-10-14 15:20:00,443.88,444.01,443.4,443.67,80957.0,420.1495,420.2726,419.6952,419.9507,80957.0
2021-10-14 15:25:00,443.69,444.2,443.69,443.86,72460.0,419.9697,420.4524,419.9697,420.1306,72460.0
2021-10-14 15:30:00,443.87,443.99,443.73,443.84,33475.0,420.1401,420.2536,420.0075,420.1117,33475.0
2021-10-14 15:35:00,443.83,443.86,443.39,443.56,49013.0,420.1022,420.1306,419.6857,419.8466,49013.0
2021-10-14 15:40:00,443.61,443.76,443.38,443.73,48262.0,419.894,420.0359,419.6763,420.0075,48262.0
2021-10-14 15:45:00,443.73,443.81,443.57,443.76,38870.0,420.0075,420.0833,419.8561,420.0359,38870.0
2021-10-14 15:50:00,443.73,444.39,443.63,444.15,107161.0,420.0075,420.6323,419.9129,420.4051,107161.0
2021-10-14 15:55:00,444.14,444.34,443.86,444.21,94054.0,420.3956,420.5849,420.1306,420.4619,94054.0
2021-10-15 09:30:00,446.53,446.69,445.84,445.89,89562.0,422.6578,422.8093,422.0047,422.0521,89562.0
2021-10-15 09:35:00,445.93,446.57,445.93,446.25,106360.0,422.0899,422.6957,422.0899,422.3928,106360.0
2021-10-15 09:40:00,446.27,446.4,445.99,446.23,90167.0,422.4117,422.5348,422.1467,422.3739,90167.0
2021-10-15 09:45:00,446.27,446.56,446.12,446.35,36821.0,422.4117,422.6862,422.2698,422.4875,36821.0
2021-10-15 09:50:00,446.34,446.6,446.32,446.54,45741.0,422.478,422.7241,422.4591,422.6673,45741.0
2021-10-15 09:55:00,446.54,446.99,446.49,446.99,64046.0,422.6673,423.0933,422.62,423.0933,64046.0
2021-10-15 10:00:00,446.99,447.07,446.69,446.93,25756.0,423.0933,423.169,422.8093,423.0365,25756.0
2021-10-15 10:05:00,446.95,447.43,446.87,447.39,18570.0,423.0554,423.5097,422.9797,423.4719,18570.0
2021-10-15 10:10:00,447.39,447.41,447.19,447.22,17119.0,423.4719,423.4908,423.2826,423.311,17119.0
2021-10-15 10:15:00,447.23,447.33,447.03,447.07,16667.0,423.3204,423.4151,423.1311,423.169,16667.0
2021-10-15 10:20:00,447.05,447.18,447.02,447.04,15448.0,423.15,423.2731,423.1217,423.1406,15448.0
2021-10-15 10:25:00,447.03,447.05,446.09,446.2,35838.0,423.1311,423.15,422.2414,422.3455,35838.0
2021-10-15 10:30:00,446.22,446.68,446.22,446.67,20276.0,422.3644,422.7998,422.3644,422.7904,20276.0
2021-10-15 10:35:00,446.68,446.92,446.53,446.92,22320.0,422.7998,423.027,422.6578,423.027,22320.0
2021-10-15 10:40:00,446.93,446.96,446.73,446.81,16619.0,423.0365,423.0649,422.8472,422.9229,16619.0
2021-10-15 10:45:00,446.82,447.16,446.79,447.11,10721.0,422.9323,423.2542,422.9039,423.2068,10721.0
2021-10-15 10:50:00,447.15,447.21,446.92,446.92,12695.0,423.2447,423.3015,423.027,423.027,12695.0
2021-10-15 10:55:00,446.87,447.19,446.87,447.19,13699.0,422.9797,423.2826,422.9797,423.2826,13699.0
2021-10-15 11:00:00,447.2,447.26,447.03,447.1,14423.0,423.292,423.3488,423.1311,423.1974,14423.0
2021-10-15 11:05:00,447.12,447.14,446.92,447.12,14919.0,423.2163,423.2352,423.027,423.2163,14919.0
2021-10-15 11:10:00,447.1,447.21,447.02,447.02,14384.0,423.1974,423.3015,423.1217,423.1217,14384.0
2021-10-15 11:15:00,447.09,447.17,446.99,447.14,20197.0,423.1879,423.2636,423.0933,423.2352,20197.0
2021-10-15 11:20:00,447.14,447.16,446.88,447.09,10775.0,423.2352,423.2542,422.9891,423.1879,10775.0
2021-10-15 11:25:00,447.11,447.11,446.89,446.95,8247.0,423.2068,423.2068,422.9986,423.0554,8247.0
2021-10-15 11:30:00,446.94,447.1,446.94,447.05,7718.0,423.0459,423.1974,423.0459,423.15,7718.0
2021-10-15 11:35:00,447.0,447.04,446.75,446.76,12488.0,423.1027,423.1406,422.8661,422.8756,12488.0
2021-10-15 11:40:00,446.76,446.84,446.58,446.6,11553.0,422.8756,422.9513,422.7052,422.7241,11553.0
2021-10-15 11:45:00,446.63,446.83,446.57,446.59,9382.0,422.7525,422.9418,422.6957,422.7146,9382.0
2021-10-15 11:50:00,446.61,446.66,446.34,446.55,27848.0,422.7336,422.7809,422.478,422.6768,27848.0
2021-10-15 11:55:00,446.57,446.68,446.51,446.59,8642.0,422.6957,422.7998,422.6389,422.7146,8642.0
2021-10-15 12:00:00,446.52,446.74,446.52,446.73,9040.0,422.6484,422.8566,422.6484,422.8472,9040.0
2021-10-15 12:05:00,446.72,446.87,446.61,446.76,20906.0,422.8377,422.9797,422.7336,422.8756,20906.0
2021-10-15 12:10:00,446.77,446.84,446.74,446.83,7218.0,422.885,422.9513,422.8566,422.9418,7218.0
2021-10-15 12:15:00,446.85,446.97,446.84,446.86,25440.0,422.9607,423.0743,422.9513,422.9702,25440.0
2021-10-15 12:20:00,446.86,446.86,446.56,446.65,14790.0,422.9702,422.9702,422.6862,422.7714,14790.0
2021-10-15 12:25:00,446.68,446.75,446.53,446.73,6393.0,422.7998,422.8661,422.6578,422.8472,6393.0
2021-10-15 12:30:00,446.77,446.83,446.61,446.66,19776.0,422.885,422.9418,422.7336,422.7809,19776.0
2021-10-15 12:35:00,446.64,446.82,446.59,446.79,6495.0,422.762,422.9323,422.7146,422.9039,6495.0
2021-10-15 12:40:00,446.75,447.06,446.74,447.04,26946.0,422.8661,423.1595,422.8566,423.1406,26946.0
2021-10-15 12:45:00,447.05,447.11,446.95,446.99,6826.0,423.15,423.2068,423.0554,423.0933,6826.0
2021-10-15 12:50:00,447.02,447.13,446.97,447.06,10801.0,423.1217,423.2258,423.0743,423.1595,10801.0
2021-10-15 12:55:00,447.06,447.15,447.05,447.06,4470.0,423.1595,423.2447,423.15,423.1595,4470.0
2021-10-15 13:00:00,447.04,447.08,446.78,446.88,7186.0,423.1406,423.1784,422.8945,422.9891,7186.0
2021-10-15 13:05:00,446.88,447.17,446.86,447.07,26715.0,422.9891,423.2636,422.9702,423.169,26715.0
2021-10-15 13:10:00,447.05,447.13,446.91,446.92,6905.0,423.15,423.2258,423.0175,423.027,6905.0
2021-10-15 13:15:00,446.91,446.93,446.73,446.86,7062.0,423.0175,423.0365,422.8472,422.9702,7062.0
2021-10-15 13:20:00,446.84,446.91,446.8,446.91,7257.0,422.9513,423.0175,422.9134,423.0175,7257.0
2021-10-15 13:25:00,446.88,446.98,446.85,446.86,8673.0,422.9891,423.0838,422.9607,422.9702,8673.0
2021-10-15 13:30:00,446.87,447.15,446.86,447.12,34563.0,422.9797,423.2447,422.9702,423.2163,34563.0
2021-10-15 13:35:00,447.15,447.21,447.09,447.18,16651.0,423.2447,423.3015,423.1879,423.2731,16651.0
2021-10-15 13:40:00,447.17,447.19,447.07,447.19,16951.0,423.2636,423.2826,423.169,423.2826,16951.0
2021-10-15 13:45:00,447.18,447.38,447.15,447.36,31926.0,423.2731,423.4624,423.2447,423.4435,31926.0
2021-10-15 13:50:00,447.37,447.45,447.36,447.39,24252.0,423.4529,423.5287,423.4435,423.4719,24252.0
2021-10-15 13:55:00,447.34,447.37,447.27,447.3,27682.0,423.4245,423.4529,423.3583,423.3867,27682.0
2021-10-15 14:00:00,447.36,447.77,447.36,447.77,34499.0,423.4435,423.8316,423.4435,423.8316,34499.0
2021-10-15 14:05:00,447.74,447.86,447.57,447.82,52525.0,423.8032,423.9167,423.6422,423.8789,52525.0
2021-10-15 14:10:00,447.82,447.86,447.77,447.77,23736.0,423.8789,423.9167,423.8316,423.8316,23736.0
2021-10-15 14:15:00,447.82,447.85,447.78,447.82,28804.0,423.8789,423.9073,423.841,423.8789,28804.0
2021-10-15 14:20:00,447.82,447.91,447.79,447.88,14539.0,423.8789,423.9641,423.8505,423.9357,14539.0
2021-10-15 14:25:00,447.87,448.0,447.78,447.82,19128.0,423.9262,424.0493,423.841,423.8789,19128.0
2021-10-15 14:30:00,447.84,447.84,447.62,447.64,14637.0,423.8978,423.8978,423.6896,423.7085,14637.0
2021-10-15 14:35:00,447.65,447.71,447.5,447.71,14246.0,423.718,423.7748,423.576,423.7748,14246.0
2021-10-15 14:40:00,447.72,447.72,447.52,447.58,9863.0,423.7842,423.7842,423.5949,423.6517,9863.0
2021-10-15 14:45:00,447.58,447.58,447.4,447.5,17515.0,423.6517,423.6517,423.4813,423.576,17515.0
2021-10-15 14:50:00,447.51,447.54,447.39,447.51,37378.0,423.5855,423.6139,423.4719,423.5855,37378.0
2021-10-15 14:55:00,447.48,447.86,447.48,447.78,25559.0,423.5571,423.9167,423.5571,423.841,25559.0
2021-10-15 15:00:00,447.77,447.84,447.36,447.36,18147.0,423.8316,423.8978,423.4435,423.4435,18147.0
2021-10-15 15:05:00,447.33,447.42,447.11,447.13,38767.0,423.4151,423.5003,423.2068,423.2258,38767.0
2021-10-15 15:10:00,447.13,447.43,447.13,447.39,27015.0,423.2258,423.5097,423.2258,423.4719,27015.0
2021-10-15 15:15:00,447.37,447.62,447.24,447.31,28508.0,423.4529,423.6896,423.3299,423.3961,28508.0
2021-10-15 15:20:00,447.28,447.31,447.11,447.31,23647.0,423.3678,423.3961,423.2068,423.3961,23647.0
2021-10-15 15:25:00,447.3,447.68,447.3,447.56,19339.0,423.3867,423.7464,423.3867,423.6328,19339.0
2021-10-15 15:30:00,447.53,447.54,447.25,447.4,47980.0,423.6044,423.6139,423.3394,423.4813,47980.0
2021-10-15 15:35:00,447.42,447.49,447.26,447.43,31473.0,423.5003,423.5665,423.3488,423.5097,31473.0
2021-10-15 15:40:00,447.44,447.51,447.35,447.39,15564.0,423.5192,423.5855,423.434,423.4719,15564.0
2021-10-15 15:45:00,447.4,447.43,447.19,447.21,32010.0,423.4813,423.5097,423.2826,423.3015,32010.0
2021-10-15 15:50:00,447.21,447.49,447.15,447.39,42136.0,423.3015,423.5665,423.2447,423.4719,42136.0
2021-10-15 15:55:00,447.42,447.7,447.35,447.6,275818.0,423.5003,423.7653,423.434,423.6706,275818.0
2021-10-18 09:30:00,445.72,445.87,445.29,445.31,121463.0,421.8912,422.0331,421.4841,421.5031,121463.0
2021-10-18 09:35:00,445.28,445.36,445.0,445.35,44358.0,421.4747,421.5504,421.2096,421.5409,44358.0
2021-10-18 09:40:00,445.37,446.41,445.18,446.31,55544.0,421.5599,422.5443,421.38,422.4496,55544.0
2021-10-18 09:45:00,446.36,446.86,446.28,446.79,51057.0,422.4969,422.9702,422.4212,422.9039,51057.0
2021-10-18 09:50:00,446.84,447.15,446.61,446.79,59678.0,422.9513,423.2447,422.7336,422.9039,59678.0
2021-10-18 09:55:00,446.78,447.21,446.73,447.04,35393.0,422.8945,423.3015,422.8472,423.1406,35393.0
2021-10-18 10:00:00,447.05,447.31,446.97,447.25,37626.0,423.15,423.3961,423.0743,423.3394,37626.0
2021-10-18 10:05:00,447.26,447.44,447.2,447.41,43018.0,423.3488,423.5192,423.292,423.4908,43018.0
2021-10-18 10:10:00,447.41,447.44,447.11,447.39,31966.0,423.4908,423.5192,423.2068,423.4719,31966.0
2021-10-18 10:15:00,447.38,447.4,446.95,447.09,21654.0,423.4624,423.4813,423.0554,423.1879,21654.0
2021-10-18 10:20:00,447.12,447.22,446.86,447.13,23844.0,423.2163,423.311,422.9702,423.2258,23844.0
2021-10-18 10:25:00,447.21,447.51,447.18,447.47,26320.0,423.3015,423.5855,423.2731,423.5476,26320.0
2021-10-18 10:30:00,447.48,447.49,446.94,447.16,54609.0,423.5571,423.5665,423.0459,423.2542,54609.0
2021-10-18 10:35:00,447.19,447.38,446.99,447.33,16179.0,423.2826,423.4624,423.0933,423.4151,16179.0
2021-10-18 10:40:00,447.34,447.78,447.34,447.58,27456.0,423.4245,423.841,423.4245,423.6517,27456.0
2021-10-18 10:45:00,447.59,447.66,447.42,447.59,16333.0,423.6612,423.7274,423.5003,423.6612,16333.0
2021-10-18 10:50:00,447.6,447.63,447.4,447.52,18310.0,423.6706,423.699,423.4813,423.5949,18310.0
2021-10-18 10:55:00,447.58,447.63,447.44,447.58,7547.0,423.6517,423.699,423.5192,423.6517,7547.0
2021-10-18 11:00:00,447.6,447.77,447.55,447.77,12254.0,423.6706,423.8316,423.6233,423.8316,12254.0
2021-10-18 11:05:00,447.76,448.16,447.73,448.0,12654.0,423.8221,424.2007,423.7937,424.0493,12654.0
2021-10-18 11:10:00,448.01,448.16,447.9,448.05,20764.0,424.0587,424.2007,423.9546,424.0966,20764.0
2021-10-18 11:15:00,448.01,448.52,448.01,448.5,22199.0,424.0587,424.5415,424.0587,424.5225,22199.0
2021-10-18 11:20:00,448.51,448.73,448.41,448.62,21179.0,424.532,424.7402,424.4373,424.6361,21179.0
2021-10-18 11:25:00,448.62,448.66,448.19,448.19,24919.0,424.6361,424.674,424.2291,424.2291,24919.0
2021-10-18 11:30:00,448.23,448.37,448.15,448.36,17348.0,424.267,424.3995,424.1912,424.39,17348.0
2021-10-18 11:35:00,448.4,448.45,448.13,448.18,132599.0,424.4279,424.4752,424.1723,424.2196,132599.0
2021-10-18 11:40:00,448.17,448.23,448.14,448.19,14372.0,424.2102,424.267,424.1818,424.2291,14372.0
2021-10-18 11:45:00,448.19,448.47,448.18,448.42,12797.0,424.2291,424.4941,424.2196,424.4468,12797.0
2021-10-18 11:50:00,448.44,448.66,448.43,448.65,10252.0,424.4657,424.674,424.4563,424.6645,10252.0
2021-10-18 11:55:00,448.64,448.68,448.53,448.54,32837.0,424.655,424.6929,424.5509,424.5604,32837.0
2021-10-18 12:00:00,448.55,448.65,448.48,448.59,17005.0,424.5699,424.6645,424.5036,424.6077,17005.0
2021-10-18 12:05:00,448.61,448.75,448.55,448.69,20379.0,424.6266,424.7592,424.5699,424.7024,20379.0
2021-10-18 12:10:00,448.72,448.75,448.53,448.64,22984.0,424.7308,424.7592,424.5509,424.655,22984.0
2021-10-18 12:15:00,448.61,448.68,448.54,448.56,7130.0,424.6266,424.6929,424.5604,424.5793,7130.0
2021-10-18 12:20:00,448.6,448.61,448.46,448.5,6201.0,424.6172,424.6266,424.4847,424.5225,6201.0
2021-10-18 12:25:00,448.49,448.53,448.35,448.53,10987.0,424.5131,424.5509,424.3805,424.5509,10987.0
2021-10-18 12:30:00,448.49,448.61,448.45,448.58,14621.0,424.5131,424.6266,424.4752,424.5983,14621.0
2021-10-18 12:35:00,448.59,448.63,448.5,448.51,12608.0,424.6077,424.6456,424.5225,424.532,12608.0
2021-10-18 12:40:00,448.53,448.56,448.39,448.4,8492.0,424.5509,424.5793,424.4184,424.4279,8492.0
2021-10-18 12:45:00,448.4,448.44,448.27,448.31,7139.0,424.4279,424.4657,424.3048,424.3427,7139.0
2021-10-18 12:50:00,448.32,448.32,448.21,448.27,15851.0,424.3522,424.3522,424.248,424.3048,15851.0
2021-10-18 12:55:00,448.29,448.38,448.18,448.32,11980.0,424.3238,424.4089,424.2196,424.3522,11980.0
2021-10-18 13:00:00,448.32,448.42,448.29,448.39,17159.0,424.3522,424.4468,424.3238,424.4184,17159.0
2021-10-18 13:05:00,448.37,448.39,448.31,448.34,7925.0,424.3995,424.4184,424.3427,424.3711,7925.0
2021-10-18 13:10:00,448.36,448.44,448.34,448.4,17125.0,424.39,424.4657,424.3711,424.4279,17125.0
2021-10-18 13:15:00,448.43,448.62,448.42,448.58,20722.0,424.4563,424.6361,424.4468,424.5983,20722.0
2021-10-18 13:20:00,448.57,448.61,448.51,448.56,14519.0,424.5888,424.6266,424.532,424.5793,14519.0
2021-10-18 13:25:00,448.54,448.63,448.53,448.58,5154.0,424.5604,424.6456,424.5509,424.5983,5154.0
2021-10-18 13:30:00,448.57,448.68,448.57,448.68,17555.0,424.5888,424.6929,424.5888,424.6929,17555.0
2021-10-18 13:35:00,448.65,448.67,448.55,448.55,9046.0,424.6645,424.6834,424.5699,424.5699,9046.0
2021-10-18 13:40:00,448.55,448.55,448.39,448.45,14249.0,424.5699,424.5699,424.4184,424.4752,14249.0
2021-10-18 13:45:00,448.53,448.54,448.43,448.46,6085.0,424.5509,424.5604,424.4563,424.4847,6085.0
2021-10-18 13:50:00,448.46,448.59,448.45,448.51,8620.0,424.4847,424.6077,424.4752,424.532,8620.0
2021-10-18 13:55:00,448.52,448.52,448.42,448.44,11804.0,424.5415,424.5415,424.4468,424.4657,11804.0
2021-10-18 14:00:00,448.39,448.49,448.26,448.49,22887.0,424.4184,424.5131,424.2954,424.5131,22887.0
2021-10-18 14:05:00,448.51,448.52,448.39,448.45,7069.0,424.532,424.5415,424.4184,424.4752,7069.0
2021-10-18 14:10:00,448.45,448.48,448.36,448.36,13737.0,424.4752,424.5036,424.39,424.39,13737.0
2021-10-18 14:15:00,448.35,448.47,448.34,448.42,8127.0,424.3805,424.4941,424.3711,424.4468,8127.0
2021-10-18 14:20:00,448.42,448.42,448.32,448.37,18116.0,424.4468,424.4468,424.3522,424.3995,18116.0
2021-10-18 14:25:00,448.35,448.49,448.21,448.48,20305.0,424.3805,424.5131,424.248,424.5036,20305.0
2021-10-18 14:30:00,448.47,448.54,448.35,448.5,11355.0,424.4941,424.5604,424.3805,424.5225,11355.0
2021-10-18 14:35:00,448.49,448.57,448.33,448.42,23383.0,424.5131,424.5888,424.3616,424.4468,23383.0
2021-10-18 14:40:00,448.42,448.55,448.4,448.5,20367.0,424.4468,424.5699,424.4279,424.5225,20367.0
2021-10-18 14:45:00,448.48,448.58,448.42,448.57,14122.0,424.5036,424.5983,424.4468,424.5888,14122.0
2021-10-18 14:50:00,448.56,448.77,448.56,448.72,11156.0,424.5793,424.7781,424.5793,424.7308,11156.0
2021-10-18 14:55:00,448.72,448.84,448.67,448.68,17937.0,424.7308,424.8444,424.6834,424.6929,17937.0
2021-10-18 15:00:00,448.66,448.73,448.52,448.66,34019.0,424.674,424.7402,424.5415,424.674,34019.0
2021-10-18 15:05:00,448.67,448.69,448.55,448.61,18082.0,424.6834,424.7024,424.5699,424.6266,18082.0
2021-10-18 15:10:00,448.63,448.96,448.62,448.74,36989.0,424.6456,424.9579,424.6361,424.7497,36989.0
2021-10-18 15:15:00,448.72,448.94,448.69,448.93,22623.0,424.7308,424.939,424.7024,424.9295,22623.0
2021-10-18 15:20:00,448.91,449.1,448.89,448.94,39626.0,424.9106,425.0905,424.8917,424.939,39626.0
2021-10-18 15:25:00,448.92,448.93,448.64,448.82,27494.0,424.9201,424.9295,424.655,424.8254,27494.0
2021-10-18 15:30:00,448.75,448.87,448.63,448.63,20532.0,424.7592,424.8727,424.6456,424.6456,20532.0
2021-10-18 15:35:00,448.61,448.78,448.61,448.76,12667.0,424.6266,424.7876,424.6266,424.7686,12667.0
2021-10-18 15:40:00,448.75,448.89,448.62,448.69,23341.0,424.7592,424.8917,424.6361,424.7024,23341.0
2021-10-18 15:45:00,448.69,449.04,448.67,448.96,31191.0,424.7024,425.0337,424.6834,424.9579,31191.0
2021-10-18 15:50:00,448.98,449.29,448.6,449.15,78277.0,424.9769,425.2703,424.6172,425.1378,78277.0
2021-10-18 15:55:00,449.15,449.17,448.92,449.0,86267.0,425.1378,425.1567,424.9201,424.9958,86267.0
2021-10-19 09:30:00,450.7,450.82,450.29,450.62,65454.0,426.6049,426.7185,426.2168,426.5292,65454.0
2021-10-19 09:35:00,450.57,450.74,450.24,450.74,45843.0,426.4819,426.6428,426.1695,426.6428,45843.0
2021-10-19 09:40:00,450.76,451.0,450.29,450.29,49306.0,426.6617,426.8889,426.2168,426.2168,49306.0
2021-10-19 09:45:00,450.34,450.86,450.06,450.36,40914.0,426.2642,426.7564,425.9991,426.2831,40914.0
2021-10-19 09:50:00,450.42,450.76,450.38,450.71,23377.0,426.3399,426.6617,426.302,426.6144,23377.0
2021-10-19 09:55:00,450.76,450.76,450.3,450.38,20470.0,426.6617,426.6617,426.2263,426.302,20470.0
2021-10-19 10:00:00,450.4,450.85,450.34,450.75,18832.0,426.321,426.7469,426.2642,426.6522,18832.0
2021-10-19 10:05:00,450.93,451.2,450.88,451.17,13261.0,426.8226,427.0782,426.7753,427.0498,13261.0
2021-10-19 10:10:00,451.12,451.43,451.07,451.21,19847.0,427.0025,427.2959,426.9551,427.0876,19847.0
2021-10-19 10:15:00,451.29,451.5,451.15,451.35,17479.0,427.1634,427.3621,427.0309,427.2202,17479.0
2021-10-19 10:20:00,451.34,451.34,451.09,451.25,8635.0,427.2107,427.2107,426.9741,427.1255,8635.0
2021-10-19 10:25:00,451.23,451.5,451.19,451.5,9573.0,427.1066,427.3621,427.0687,427.3621,9573.0
2021-10-19 10:30:00,451.49,451.49,451.01,451.17,30530.0,427.3527,427.3527,426.8983,427.0498,30530.0
2021-10-19 10:35:00,451.19,451.23,450.78,451.03,21569.0,427.0687,427.1066,426.6806,426.9173,21569.0
2021-10-19 10:40:00,451.1,451.35,451.09,451.13,14580.0,426.9835,427.2202,426.9741,427.0119,14580.0
2021-10-19 10:45:00,451.13,451.25,451.09,451.11,11109.0,427.0119,427.1255,426.9741,426.993,11109.0
2021-10-19 10:50:00,451.12,451.38,451.08,451.36,10778.0,427.0025,427.2486,426.9646,427.2296,10778.0
2021-10-19 10:55:00,451.37,451.68,451.37,451.59,29706.0,427.2391,427.5325,427.2391,427.4473,29706.0
2021-10-19 11:00:00,451.62,451.8,451.61,451.72,10574.0,427.4757,427.6461,427.4663,427.5704,10574.0
2021-10-19 11:05:00,451.75,451.79,451.63,451.68,12724.0,427.5988,427.6366,427.4852,427.5325,12724.0
2021-10-19 11:10:00,451.67,451.83,451.66,451.82,9722.0,427.5231,427.6745,427.5136,427.665,9722.0
2021-10-19 11:15:00,451.82,452.0,451.75,451.81,16696.0,427.665,427.8354,427.5988,427.6556,16696.0
2021-10-19 11:20:00,451.85,451.91,451.67,451.67,14674.0,427.6934,427.7502,427.5231,427.5231,14674.0
2021-10-19 11:25:00,451.68,451.85,451.65,451.83,13121.0,427.5325,427.6934,427.5041,427.6745,13121.0
2021-10-19 11:30:00,451.84,451.94,451.6,451.62,18468.0,427.684,427.7786,427.4568,427.4757,18468.0
2021-10-19 11:35:00,451.64,451.74,451.61,451.65,27171.0,427.4947,427.5893,427.4663,427.5041,27171.0
2021-10-19 11:40:00,451.68,451.89,451.64,451.81,13669.0,427.5325,427.7313,427.4947,427.6556,13669.0
2021-10-19 11:45:00,451.83,451.95,451.8,451.92,33702.0,427.6745,427.7881,427.6461,427.7597,33702.0
2021-10-19 11:50:00,451.94,452.0,451.8,451.91,22573.0,427.7786,427.8354,427.6461,427.7502,22573.0
2021-10-19 11:55:00,451.91,452.1,451.85,451.98,24484.0,427.7502,427.9301,427.6934,427.8165,24484.0
2021-10-19 12:00:00,451.98,451.98,451.78,451.87,12545.0,427.8165,427.8165,427.6272,427.7124,12545.0
2021-10-19 12:05:00,451.86,451.95,451.85,451.93,11289.0,427.7029,427.7881,427.6934,427.7692,11289.0
2021-10-19 12:10:00,451.95,452.09,451.93,452.09,11994.0,427.7881,427.9206,427.7692,427.9206,11994.0
2021-10-19 12:15:00,452.09,452.13,452.03,452.04,16633.0,427.9206,427.9585,427.8638,427.8733,16633.0
2021-10-19 12:20:00,452.04,452.06,451.9,451.92,9708.0,427.8733,427.8922,427.7408,427.7597,9708.0
2021-10-19 12:25:00,451.92,451.97,451.83,451.94,11206.0,427.7597,427.807,427.6745,427.7786,11206.0
2021-10-19 12:30:00,451.96,452.07,451.95,451.98,27299.0,427.7976,427.9017,427.7881,427.8165,27299.0
2021-10-19 12:35:00,451.99,452.12,451.99,452.07,50115.0,427.8259,427.949,427.8259,427.9017,50115.0
2021-10-19 12:40:00,452.07,452.12,452.03,452.12,19417.0,427.9017,427.949,427.8638,427.949,19417.0
2021-10-19 12:45:00,452.13,452.15,452.07,452.07,8482.0,427.9585,427.9774,427.9017,427.9017,8482.0
2021-10-19 12:50:00,452.06,452.08,451.99,452.08,10904.0,427.8922,427.9111,427.8259,427.9111,10904.0
2021-10-19 12:55:00,452.07,452.33,452.06,452.26,10995.0,427.9017,428.1478,427.8922,428.0815,10995.0
2021-10-19 13:00:00,452.29,452.31,452.01,452.15,26899.0,428.1099,428.1288,427.8449,427.9774,26899.0
2021-10-19 13:05:00,452.13,452.14,451.99,452.09,12880.0,427.9585,427.9679,427.8259,427.9206,12880.0
2021-10-19 13:10:00,452.09,452.15,451.96,452.13,41720.0,427.9206,427.9774,427.7976,427.9585,41720.0
2021-10-19 13:15:00,452.12,452.14,452.06,452.11,10884.0,427.949,427.9679,427.8922,427.9395,10884.0
2021-10-19 13:20:00,452.11,452.25,452.07,452.22,12507.0,427.9395,428.072,427.9017,428.0437,12507.0
2021-10-19 13:25:00,452.16,452.16,451.99,451.99,24423.0,427.9869,427.9869,427.8259,427.8259,24423.0
2021-10-19 13:30:00,452.0,452.08,451.97,452.07,11826.0,427.8354,427.9111,427.807,427.9017,11826.0
2021-10-19 13:35:00,452.08,452.18,452.0,452.14,10266.0,427.9111,428.0058,427.8354,427.9679,10266.0
2021-10-19 13:40:00,452.14,452.14,451.98,452.05,13911.0,427.9679,427.9679,427.8165,427.8827,13911.0
2021-10-19 13:45:00,452.06,452.12,452.01,452.07,11902.0,427.8922,427.949,427.8449,427.9017,11902.0
2021-10-19 13:50:00,452.06,452.13,452.05,452.09,12174.0,427.8922,427.9585,427.8827,427.9206,12174.0
2021-10-19 13:55:00,452.15,452.21,452.12,452.16,18053.0,427.9774,428.0342,427.949,427.9869,18053.0
2021-10-19 14:00:00,452.18,452.23,452.12,452.12,15640.0,428.0058,428.0531,427.949,427.949,15640.0
2021-10-19 14:05:00,452.13,452.2,452.12,452.13,13757.0,427.9585,428.0247,427.949,427.9585,13757.0
2021-10-19 14:10:00,452.13,452.22,452.13,452.15,19501.0,427.9585,428.0437,427.9585,427.9774,19501.0
2021-10-19 14:15:00,452.14,452.16,452.09,452.15,19140.0,427.9679,427.9869,427.9206,427.9774,19140.0
2021-10-19 14:20:00,452.14,452.14,451.91,451.91,18693.0,427.9679,427.9679,427.7502,427.7502,18693.0
2021-10-19 14:25:00,451.94,451.95,451.8,451.82,15657.0,427.7786,427.7881,427.6461,427.665,15657.0
2021-10-19 14:30:00,451.81,451.87,451.36,451.55,37050.0,427.6556,427.7124,427.2296,427.4095,37050.0
2021-10-19 14:35:00,451.54,451.64,451.4,451.57,29389.0,427.4,427.4947,427.2675,427.4284,29389.0
2021-10-19 14:40:00,451.56,451.65,451.49,451.65,19493.0,427.4189,427.5041,427.3527,427.5041,19493.0
2021-10-19 14:45:00,451.66,451.66,451.5,451.66,22078.0,427.5136,427.5136,427.3621,427.5136,22078.0
2021-10-19 14:50:00,451.68,451.78,451.61,451.69,27063.0,427.5325,427.6272,427.4663,427.542,27063.0
2021-10-19 14:55:00,451.67,451.79,451.61,451.75,11440.0,427.5231,427.6366,427.4663,427.5988,11440.0
2021-10-19 15:00:00,451.76,451.94,451.68,451.9,17021.0,427.6082,427.7786,427.5325,427.7408,17021.0
2021-10-19 15:05:00,451.94,452.07,451.89,452.05,22624.0,427.7786,427.9017,427.7313,427.8827,22624.0
2021-10-19 15:10:00,452.06,452.12,452.01,452.11,51956.0,427.8922,427.949,427.8449,427.9395,51956.0
2021-10-19 15:15:00,452.14,452.44,452.14,452.44,26717.0,427.9679,428.2519,427.9679,428.2519,26717.0
2021-10-19 15:20:00,452.43,452.44,451.96,451.97,17021.0,428.2424,428.2519,427.7976,427.807,17021.0
2021-10-19 15:25:00,451.98,452.19,451.96,452.17,14215.0,427.8165,428.0153,427.7976,427.9963,14215.0
2021-10-19 15:30:00,452.13,452.13,451.74,451.83,25986.0,427.9585,427.9585,427.5893,427.6745,25986.0
2021-10-19 15:35:00,451.86,452.05,451.83,451.91,25721.0,427.7029,427.8827,427.6745,427.7502,25721.0
2021-10-19 15:40:00,451.86,451.93,451.78,451.8,24948.0,427.7029,427.7692,427.6272,427.6461,24948.0
2021-10-19 15:45:00,451.8,452.09,451.77,451.99,24873.0,427.6461,427.9206,427.6177,427.8259,24873.0
2021-10-19 15:50:00,451.94,452.21,451.81,452.1,55289.0,427.7786,428.0342,427.6556,427.9301,55289.0
2021-10-19 15:55:00,452.11,452.49,452.06,452.48,146172.0,427.9395,428.2992,427.8922,428.2898,146172.0
2021-10-20 09:30:00,452.87,453.05,452.78,452.93,76072.0,428.6589,428.8293,428.5737,428.7157,76072.0
2021-10-20 09:35:00,452.91,453.23,452.82,453.06,44584.0,428.6968,428.9997,428.6116,428.8387,44584.0
2021-10-20 09:40:00,453.03,453.18,452.91,452.98,20645.0,428.8103,428.9523,428.6968,428.763,20645.0
2021-10-20 09:45:00,453.03,453.65,453.03,453.64,31299.0,428.8103,429.3972,428.8103,429.3877,31299.0
2021-10-20 09:50:00,453.71,453.78,453.34,453.34,26330.0,429.454,429.5203,429.1038,429.1038,26330.0
2021-10-20 09:55:00,453.34,453.52,453.22,453.37,12403.0,429.1038,429.2742,428.9902,429.1322,12403.0
2021-10-20 10:00:00,453.35,453.36,453.11,453.31,22432.0,429.1132,429.1227,428.8861,429.0754,22432.0
2021-10-20 10:05:00,453.32,453.63,453.23,453.58,17882.0,429.0848,429.3783,428.9997,429.3309,17882.0
2021-10-20 10:10:00,453.6,453.87,453.54,453.71,24021.0,429.3499,429.6054,429.2931,429.454,24021.0
2021-10-20 10:15:00,453.74,453.81,453.56,453.8,13082.0,429.4824,429.5486,429.312,429.5392,13082.0
2021-10-20 10:20:00,453.8,454.09,453.76,454.09,22969.0,429.5392,429.8137,429.5013,429.8137,22969.0
2021-10-20 10:25:00,454.1,454.27,453.94,454.27,20107.0,429.8231,429.9841,429.6717,429.9841,20107.0
2021-10-20 10:30:00,454.31,454.52,454.17,454.49,35267.0,430.0219,430.2207,429.8894,430.1923,35267.0
2021-10-20 10:35:00,454.47,454.47,454.19,454.19,14358.0,430.1734,430.1734,429.9083,429.9083,14358.0
2021-10-20 10:40:00,454.22,454.37,454.17,454.25,14201.0,429.9367,430.0787,429.8894,429.9651,14201.0
2021-10-20 10:45:00,454.27,454.36,454.12,454.25,22412.0,429.9841,430.0692,429.8421,429.9651,22412.0
2021-10-20 10:50:00,454.26,454.39,454.1,454.14,16850.0,429.9746,430.0976,429.8231,429.861,16850.0
2021-10-20 10:55:00,454.14,454.21,453.84,453.85,24413.0,429.861,429.9273,429.577,429.5865,24413.0
2021-10-20 11:00:00,453.85,454.02,453.63,453.63,37466.0,429.5865,429.7474,429.3783,429.3783,37466.0
2021-10-20 11:05:00,453.63,454.0,453.63,454.0,39302.0,429.3783,429.7285,429.3783,429.7285,39302.0
2021-10-20 11:10:00,454.02,454.03,453.8,453.86,12085.0,429.7474,429.7569,429.5392,429.596,12085.0
2021-10-20 11:15:00,453.84,453.97,453.72,453.96,19959.0,429.577,429.7001,429.4635,429.6906,19959.0
2021-10-20 11:20:00,454.0,454.13,453.96,454.04,23497.0,429.7285,429.8515,429.6906,429.7664,23497.0
2021-10-20 11:25:00,454.02,454.1,453.77,453.8,24626.0,429.7474,429.8231,429.5108,429.5392,24626.0
2021-10-20 11:30:00,453.86,453.95,453.59,453.82,20849.0,429.596,429.6812,429.3404,429.5581,20849.0
2021-10-20 11:35:00,453.85,453.91,453.78,453.78,30957.0,429.5865,429.6433,429.5203,429.5203,30957.0
2021-10-20 11:40:00,453.79,453.89,453.7,453.84,19490.0,429.5297,429.6244,429.4445,429.577,19490.0
2021-10-20 11:45:00,453.9,454.13,453.9,454.08,56676.0,429.6338,429.8515,429.6338,429.8042,56676.0
2021-10-20 11:50:00,454.08,454.28,454.07,454.21,15409.0,429.8042,429.9935,429.7947,429.9273,15409.0
2021-10-20 11:55:00,454.23,454.32,454.2,454.3,35710.0,429.9462,430.0314,429.9178,430.0125,35710.0
2021-10-20 12:00:00,454.31,454.33,454.2,454.33,10496.0,430.0219,430.0408,429.9178,430.0408,10496.0
2021-10-20 12:05:00,454.27,454.27,454.12,454.14,8311.0,429.9841,429.9841,429.8421,429.861,8311.0
2021-10-20 12:10:00,454.14,454.21,454.13,454.17,6895.0,429.861,429.9273,429.8515,429.8894,6895.0
2021-10-20 12:15:00,454.17,454.2,453.99,454.06,21015.0,429.8894,429.9178,429.719,429.7853,21015.0
2021-10-20 12:20:00,454.03,454.14,454.03,454.1,8840.0,429.7569,429.861,429.7569,429.8231,8840.0
2021-10-20 12:25:00,454.1,454.19,454.04,454.11,10812.0,429.8231,429.9083,429.7664,429.8326,10812.0
2021-10-20 12:30:00,454.1,454.3,454.08,454.24,12279.0,429.8231,430.0125,429.8042,429.9557,12279.0
2021-10-20 12:35:00,454.25,454.26,454.15,454.26,19714.0,429.9651,429.9746,429.8705,429.9746,19714.0
2021-10-20 12:40:00,454.25,454.33,454.1,454.17,17709.0,429.9651,430.0408,429.8231,429.8894,17709.0
2021-10-20 12:45:00,454.14,454.3,454.09,454.29,13288.0,429.861,430.0125,429.8137,430.003,13288.0
2021-10-20 12:50:00,454.3,454.3,454.16,454.23,14296.0,430.0125,430.0125,429.8799,429.9462,14296.0
2021-10-20 12:55:00,454.21,454.27,454.18,454.27,10580.0,429.9273,429.9841,429.8989,429.9841,10580.0
2021-10-20 13:00:00,454.27,454.3,453.92,453.98,14328.0,429.9841,430.0125,429.6528,429.7096,14328.0
2021-10-20 13:05:00,453.97,454.01,453.69,453.7,20628.0,429.7001,429.738,429.4351,429.4445,20628.0
2021-10-20 13:10:00,453.73,453.89,453.7,453.77,11615.0,429.4729,429.6244,429.4445,429.5108,11615.0
2021-10-20 13:15:00,453.72,453.78,453.19,453.22,33000.0,429.4635,429.5203,428.9618,428.9902,33000.0
2021-10-20 13:20:00,453.22,453.36,452.81,453.33,18576.0,428.9902,429.1227,428.6021,429.0943,18576.0
2021-10-20 13:25:00,453.34,453.58,453.29,453.56,17752.0,429.1038,429.3309,429.0564,429.312,17752.0
2021-10-20 13:30:00,453.56,453.6,453.28,453.44,34537.0,429.312,429.3499,429.047,429.1984,34537.0
2021-10-20 13:35:00,453.47,453.65,453.45,453.59,23054.0,429.2268,429.3972,429.2079,429.3404,23054.0
2021-10-20 13:40:00,453.6,453.63,453.39,453.52,28485.0,429.3499,429.3783,429.1511,429.2742,28485.0
2021-10-20 13:45:00,453.53,453.61,453.4,453.56,54043.0,429.2836,429.3593,429.1606,429.312,54043.0
2021-10-20 13:50:00,453.55,453.63,453.48,453.61,23808.0,429.3025,429.3783,429.2363,429.3593,23808.0
2021-10-20 13:55:00,453.6,453.62,453.42,453.58,29248.0,429.3499,429.3688,429.1795,429.3309,29248.0
2021-10-20 14:00:00,453.57,453.84,453.49,453.8,29358.0,429.3215,429.577,429.2458,429.5392,29358.0
2021-10-20 14:05:00,453.8,453.93,453.78,453.92,22291.0,429.5392,429.6622,429.5203,429.6528,22291.0
2021-10-20 14:10:00,453.92,454.02,453.85,453.95,23962.0,429.6528,429.7474,429.5865,429.6812,23962.0
2021-10-20 14:15:00,453.99,454.11,453.9,453.9,15521.0,429.719,429.8326,429.6338,429.6338,15521.0
2021-10-20 14:20:00,453.9,453.95,453.76,453.76,14769.0,429.6338,429.6812,429.5013,429.5013,14769.0
2021-10-20 14:25:00,453.82,453.91,453.78,453.87,16058.0,429.5581,429.6433,429.5203,429.6054,16058.0
2021-10-20 14:30:00,453.9,454.0,453.87,454.0,14850.0,429.6338,429.7285,429.6054,429.7285,14850.0
2021-10-20 14:35:00,454.0,454.01,453.88,453.97,20410.0,429.7285,429.738,429.6149,429.7001,20410.0
2021-10-20 14:40:00,453.99,454.05,453.83,453.83,46866.0,429.719,429.7758,429.5676,429.5676,46866.0
2021-10-20 14:45:00,453.86,453.94,453.82,453.92,14372.0,429.596,429.6717,429.5581,429.6528,14372.0
2021-10-20 14:50:00,453.91,454.05,453.85,454.04,19718.0,429.6433,429.7758,429.5865,429.7664,19718.0
2021-10-20 14:55:00,454.04,454.12,453.95,453.97,18260.0,429.7664,429.8421,429.6812,429.7001,18260.0
2021-10-20 15:00:00,454.05,454.15,454.03,454.04,19897.0,429.7758,429.8705,429.7569,429.7664,19897.0
2021-10-20 15:05:00,454.07,454.27,454.07,454.23,26233.0,429.7947,429.9841,429.7947,429.9462,26233.0
2021-10-20 15:10:00,454.22,454.26,454.01,454.07,16823.0,429.9367,429.9746,429.738,429.7947,16823.0
2021-10-20 15:15:00,454.04,454.04,453.77,453.92,25187.0,429.7664,429.7664,429.5108,429.6528,25187.0
2021-10-20 15:20:00,453.92,453.98,453.76,453.97,23147.0,429.6528,429.7096,429.5013,429.7001,23147.0
2021-10-20 15:25:00,453.95,453.96,453.77,453.77,18781.0,429.6812,429.6906,429.5108,429.5108,18781.0
2021-10-20 15:30:00,453.76,453.8,453.61,453.78,28435.0,429.5013,429.5392,429.3593,429.5203,28435.0
2021-10-20 15:35:00,453.72,453.73,453.44,453.44,21458.0,429.4635,429.4729,429.1984,429.1984,21458.0
2021-10-20 15:40:00,453.46,453.8,453.46,453.68,34045.0,429.2174,429.5392,429.2174,429.4256,34045.0
2021-10-20 15:45:00,453.69,453.97,453.69,453.74,35666.0,429.4351,429.7001,429.4351,429.4824,35666.0
2021-10-20 15:50:00,453.73,453.81,453.58,453.7,58329.0,429.4729,429.5486,429.3309,429.4445,58329.0
2021-10-20 15:55:00,453.68,454.2,453.61,454.18,112379.0,429.4256,429.9178,429.3593,429.8989,112379.0
2021-10-21 09:30:00,453.55,453.7,453.19,453.46,51068.0,429.3025,429.4445,428.9618,429.2174,51068.0
2021-10-21 09:35:00,453.4,453.45,453.1,453.27,29331.0,429.1606,429.2079,428.8766,429.0375,29331.0
2021-10-21 09:40:00,453.15,453.41,453.14,453.35,25358.0,428.9239,429.17,428.9145,429.1132,25358.0
2021-10-21 09:45:00,453.36,453.66,453.36,453.58,18807.0,429.1227,429.4067,429.1227,429.3309,18807.0
2021-10-21 09:50:00,453.61,453.97,453.61,453.78,19786.0,429.3593,429.7001,429.3593,429.5203,19786.0
2021-10-21 09:55:00,453.76,453.81,453.59,453.72,16299.0,429.5013,429.5486,429.3404,429.4635,16299.0
2021-10-21 10:00:00,453.74,453.83,453.55,453.81,26714.0,429.4824,429.5676,429.3025,429.5486,26714.0
2021-10-21 10:05:00,453.83,454.03,453.69,454.0,20015.0,429.5676,429.7569,429.4351,429.7285,20015.0
2021-10-21 10:10:00,454.03,454.03,453.74,453.89,14822.0,429.7569,429.7569,429.4824,429.6244,14822.0
2021-10-21 10:15:00,453.93,454.06,453.83,454.02,7074.0,429.6622,429.7853,429.5676,429.7474,7074.0
2021-10-21 10:20:00,453.99,454.01,453.83,454.01,14406.0,429.719,429.738,429.5676,429.738,14406.0
2021-10-21 10:25:00,453.97,454.26,453.89,454.23,14597.0,429.7001,429.9746,429.6244,429.9462,14597.0
2021-10-21 10:30:00,454.23,454.31,454.1,454.31,15753.0,429.9462,430.0219,429.8231,430.0219,15753.0
2021-10-21 10:35:00,454.3,454.34,454.12,454.21,19435.0,430.0125,430.0503,429.8421,429.9273,19435.0
2021-10-21 10:40:00,454.24,454.34,454.15,454.31,20796.0,429.9557,430.0503,429.8705,430.0219,20796.0
2021-10-21 10:45:00,454.34,454.63,454.32,454.55,38391.0,430.0503,430.3248,430.0314,430.2491,38391.0
2021-10-21 10:50:00,454.54,454.54,454.23,454.23,10098.0,430.2396,430.2396,429.9462,429.9462,10098.0
2021-10-21 10:55:00,454.31,454.4,454.11,454.11,11802.0,430.0219,430.1071,429.8326,429.8326,11802.0
2021-10-21 11:00:00,454.16,454.35,454.12,454.12,24453.0,429.8799,430.0598,429.8421,429.8421,24453.0
2021-10-21 11:05:00,454.13,454.18,453.85,453.86,37213.0,429.8515,429.8989,429.5865,429.596,37213.0
2021-10-21 11:10:00,453.85,453.95,453.74,453.9,53187.0,429.5865,429.6812,429.4824,429.6338,53187.0
2021-10-21 11:15:00,453.91,453.94,453.6,453.66,20557.0,429.6433,429.6717,429.3499,429.4067,20557.0
2021-10-21 11:20:00,453.66,453.79,453.55,453.78,16376.0,429.4067,429.5297,429.3025,429.5203,16376.0
2021-10-21 11:25:00,453.77,453.84,453.18,453.19,52403.0,429.5108,429.577,428.9523,428.9618,52403.0
2021-10-21 11:30:00,453.2,453.45,453.17,453.25,79047.0,428.9713,429.2079,428.9429,429.0186,79047.0
2021-10-21 11:35:00,453.22,453.49,453.18,453.49,14224.0,428.9902,429.2458,428.9523,429.2458,14224.0
2021-10-21 11:40:00,453.5,453.53,453.33,453.49,15620.0,429.2552,429.2836,429.0943,429.2458,15620.0
2021-10-21 11:45:00,453.52,453.69,453.5,453.65,20170.0,429.2742,429.4351,429.2552,429.3972,20170.0
2021-10-21 11:50:00,453.71,453.77,453.55,453.62,16852.0,429.454,429.5108,429.3025,429.3688,16852.0
2021-10-21 11:55:00,453.65,453.78,453.65,453.72,30091.0,429.3972,429.5203,429.3972,429.4635,30091.0
2021-10-21 12:00:00,453.74,453.96,453.74,453.88,19000.0,429.4824,429.6906,429.4824,429.6149,19000.0
2021-10-21 12:05:00,453.9,453.93,453.54,453.61,7312.0,429.6338,429.6622,429.2931,429.3593,7312.0
2021-10-21 12:10:00,453.65,453.94,453.61,453.94,11374.0,429.3972,429.6717,429.3593,429.6717,11374.0
2021-10-21 12:15:00,453.93,453.93,453.79,453.86,6996.0,429.6622,429.6622,429.5297,429.596,6996.0
2021-10-21 12:20:00,453.84,454.04,453.84,453.94,19981.0,429.577,429.7664,429.577,429.6717,19981.0
2021-10-21 12:25:00,453.98,454.02,453.87,453.98,11101.0,429.7096,429.7474,429.6054,429.7096,11101.0
2021-10-21 12:30:00,453.99,454.0,453.81,453.83,19743.0,429.719,429.7285,429.5486,429.5676,19743.0
2021-10-21 12:35:00,453.84,453.84,453.72,453.84,15063.0,429.577,429.577,429.4635,429.577,15063.0
2021-10-21 12:40:00,453.83,453.92,453.8,453.86,20505.0,429.5676,429.6528,429.5392,429.596,20505.0
2021-10-21 12:45:00,453.87,453.92,453.73,453.75,23013.0,429.6054,429.6528,429.4729,429.4919,23013.0
2021-10-21 12:50:00,453.71,453.89,453.71,453.88,95108.0,429.454,429.6244,429.454,429.6149,95108.0
2021-10-21 12:55:00,453.88,454.02,453.8,453.9,14162.0,429.6149,429.7474,429.5392,429.6338,14162.0
2021-10-21 13:00:00,453.87,454.01,453.87,453.96,5738.0,429.6054,429.738,429.6054,429.6906,5738.0
2021-10-21 13:05:00,453.97,454.04,453.93,454.0,38527.0,429.7001,429.7664,429.6622,429.7285,38527.0
2021-10-21 13:10:00,453.98,453.99,453.83,453.89,11823.0,429.7096,429.719,429.5676,429.6244,11823.0
2021-10-21 13:15:00,453.89,453.91,453.82,453.86,14625.0,429.6244,429.6433,429.5581,429.596,14625.0
2021-10-21 13:20:00,453.87,454.02,453.87,454.02,10766.0,429.6054,429.7474,429.6054,429.7474,10766.0
2021-10-21 13:25:00,454.01,454.16,453.98,454.09,12866.0,429.738,429.8799,429.7096,429.8137,12866.0
2021-10-21 13:30:00,454.08,454.17,454.06,454.16,9854.0,429.8042,429.8894,429.7853,429.8799,9854.0
2021-10-21 13:35:00,454.16,454.18,454.1,454.15,10202.0,429.8799,429.8989,429.8231,429.8705,10202.0
2021-10-21 13:40:00,454.15,454.23,454.07,454.09,230777.0,429.8705,429.9462,429.7947,429.8137,230777.0
2021-10-21 13:45:00,454.07,454.08,453.91,453.98,19181.0,429.7947,429.8042,429.6433,429.7096,19181.0
2021-10-21 13:50:00,453.97,453.97,453.55,453.56,53622.0,429.7001,429.7001,429.3025,429.312,53622.0
2021-10-21 13:55:00,453.6,453.77,453.59,453.72,17702.0,429.3499,429.5108,429.3404,429.4635,17702.0
2021-10-21 14:00:00,453.72,453.94,453.69,453.84,10857.0,429.4635,429.6717,429.4351,429.577,10857.0
2021-10-21 14:05:00,453.86,453.97,453.86,453.87,10453.0,429.596,429.7001,429.596,429.6054,10453.0
2021-10-21 14:10:00,453.86,453.87,453.74,453.76,17661.0,429.596,429.6054,429.4824,429.5013,17661.0
2021-10-21 14:15:00,453.77,454.14,453.76,454.07,22103.0,429.5108,429.861,429.5013,429.7947,22103.0
2021-10-21 14:20:00,454.07,454.1,453.95,454.07,23393.0,429.7947,429.8231,429.6812,429.7947,23393.0
2021-10-21 14:25:00,454.07,454.21,454.06,454.17,46425.0,429.7947,429.9273,429.7853,429.8894,46425.0
2021-10-21 14:30:00,454.17,454.24,454.14,454.17,32049.0,429.8894,429.9557,429.861,429.8894,32049.0
2021-10-21 14:35:00,454.18,454.2,454.05,454.1,36100.0,429.8989,429.9178,429.7758,429.8231,36100.0
2021-10-21 14:40:00,454.1,454.14,454.03,454.14,32776.0,429.8231,429.861,429.7569,429.861,32776.0
2021-10-21 14:45:00,454.12,454.22,454.06,454.21,51735.0,429.8421,429.9367,429.7853,429.9273,51735.0
2021-10-21 14:50:00,454.2,454.23,454.18,454.22,38890.0,429.9178,429.9462,429.8989,429.9367,38890.0
2021-10-21 14:55:00,454.22,454.28,454.18,454.28,59243.0,429.9367,429.9935,429.8989,429.9935,59243.0
2021-10-21 15:00:00,454.31,454.54,454.3,454.51,49548.0,430.0219,430.2396,430.0125,430.2112,49548.0
2021-10-21 15:05:00,454.49,454.68,454.49,454.56,63547.0,430.1923,430.3721,430.1923,430.2586,63547.0
2021-10-21 15:10:00,454.56,454.65,454.55,454.58,60039.0,430.2586,430.3437,430.2491,430.2775,60039.0
2021-10-21 15:15:00,454.58,454.9,454.55,454.77,45624.0,430.2775,430.5804,430.2491,430.4573,45624.0
2021-10-21 15:20:00,454.73,455.03,454.73,455.02,50690.0,430.4195,430.7034,430.4195,430.694,50690.0
2021-10-21 15:25:00,455.01,455.06,454.89,455.03,37133.0,430.6845,430.7318,430.5709,430.7034,37133.0
2021-10-21 15:30:00,455.04,455.1,454.83,454.9,54351.0,430.7129,430.7697,430.5141,430.5804,54351.0
2021-10-21 15:35:00,454.9,455.01,454.79,454.83,146409.0,430.5804,430.6845,430.4763,430.5141,146409.0
2021-10-21 15:40:00,454.82,454.96,454.75,454.96,50308.0,430.5047,430.6372,430.4384,430.6372,50308.0
2021-10-21 15:45:00,454.94,454.95,454.83,454.95,54109.0,430.6182,430.6277,430.5141,430.6277,54109.0
2021-10-21 15:50:00,454.95,455.12,454.8,455.12,199553.0,430.6277,430.7886,430.4857,430.7886,199553.0
2021-10-21 15:55:00,455.12,455.64,455.05,455.42,258462.0,430.7886,431.2808,430.7224,431.0726,258462.0
2021-10-22 09:30:00,455.0,455.51,454.71,455.48,74644.0,430.675,431.1578,430.4005,431.1294,74644.0
2021-10-22 09:35:00,455.5,455.99,455.46,455.99,181791.0,431.1483,431.6121,431.1104,431.6121,181791.0
2021-10-22 09:40:00,455.92,455.96,455.77,455.85,184614.0,431.5458,431.5837,431.4039,431.4796,184614.0
2021-10-22 09:45:00,455.83,455.98,455.01,455.21,20917.0,431.4607,431.6026,430.6845,430.8738,20917.0
2021-10-22 09:50:00,455.27,455.66,455.07,455.64,18242.0,430.9306,431.2997,430.7413,431.2808,18242.0
2021-10-22 09:55:00,455.59,455.89,455.59,455.63,10889.0,431.2335,431.5174,431.2335,431.2713,10889.0
2021-10-22 10:00:00,455.72,455.76,455.43,455.56,8375.0,431.3565,431.3944,431.082,431.2051,8375.0
2021-10-22 10:05:00,455.57,455.82,455.44,455.69,9248.0,431.2146,431.4512,431.0915,431.3281,9248.0
2021-10-22 10:10:00,455.68,455.71,455.37,455.62,16596.0,431.3187,431.3471,431.0252,431.2619,16596.0
2021-10-22 10:15:00,455.63,455.92,455.59,455.87,23385.0,431.2713,431.5458,431.2335,431.4985,23385.0
2021-10-22 10:20:00,455.86,455.95,455.73,455.95,8606.0,431.4891,431.5742,431.366,431.5742,8606.0
2021-10-22 10:25:00,455.9,456.45,455.9,456.45,14507.0,431.5269,432.0475,431.5269,432.0475,14507.0
2021-10-22 10:30:00,456.46,456.46,455.85,455.93,12065.0,432.057,432.057,431.4796,431.5553,12065.0
2021-10-22 10:35:00,455.96,456.01,455.63,455.68,13624.0,431.5837,431.631,431.2713,431.3187,13624.0
2021-10-22 10:40:00,455.66,455.8,455.45,455.55,17472.0,431.2997,431.4323,431.101,431.1956,17472.0
2021-10-22 10:45:00,455.56,455.79,455.49,455.49,14004.0,431.2051,431.4228,431.1388,431.1388,14004.0
2021-10-22 10:50:00,455.51,455.51,455.15,455.16,18752.0,431.1578,431.1578,430.817,430.8265,18752.0
2021-10-22 10:55:00,455.17,455.46,455.17,455.28,19014.0,430.8359,431.1104,430.8359,430.9401,19014.0
2021-10-22 11:00:00,455.25,455.56,455.25,455.53,17438.0,430.9117,431.2051,430.9117,431.1767,17438.0
2021-10-22 11:05:00,455.53,455.71,455.44,455.67,46088.0,431.1767,431.3471,431.0915,431.3092,46088.0
2021-10-22 11:10:00,455.6,455.63,455.4,455.42,11766.0,431.243,431.2713,431.0536,431.0726,11766.0
2021-10-22 11:15:00,455.36,455.38,454.67,454.94,36536.0,431.0158,431.0347,430.3627,430.6182,36536.0
2021-10-22 11:20:00,454.89,454.94,453.98,454.0,38034.0,430.5709,430.6182,429.7096,429.7285,38034.0
2021-10-22 11:25:00,454.05,454.25,453.71,454.19,74064.0,429.7758,429.9651,429.454,429.9083,74064.0
2021-10-22 11:30:00,454.18,454.33,453.76,453.85,30274.0,429.8989,430.0408,429.5013,429.5865,30274.0
2021-10-22 11:35:00,453.84,453.84,452.99,453.22,64254.0,429.577,429.577,428.7725,428.9902,64254.0
2021-10-22 11:40:00,453.27,453.5,452.87,453.23,93044.0,429.0375,429.2552,428.6589,428.9997,93044.0
2021-10-22 11:45:00,453.21,453.29,452.83,452.89,33350.0,428.9807,429.0564,428.621,428.6778,33350.0
2021-10-22 11:50:00,452.92,453.49,452.85,453.47,35967.0,428.7062,429.2458,428.64,429.2268,35967.0
2021-10-22 11:55:00,453.42,453.78,453.39,453.61,25118.0,429.1795,429.5203,429.1511,429.3593,25118.0
2021-10-22 12:00:00,453.58,453.8,453.14,453.78,31472.0,429.3309,429.5392,428.9145,429.5203,31472.0
2021-10-22 12:05:00,453.78,453.97,453.71,453.83,18254.0,429.5203,429.7001,429.454,429.5676,18254.0
2021-10-22 12:10:00,453.82,454.02,453.51,453.99,27593.0,429.5581,429.7474,429.2647,429.719,27593.0
2021-10-22 12:15:00,453.93,454.1,453.74,453.99,17616.0,429.6622,429.8231,429.4824,429.719,17616.0
2021-10-22 12:20:00,453.97,453.97,453.68,453.69,17490.0,429.7001,429.7001,429.4256,429.4351,17490.0
2021-10-22 12:25:00,453.72,454.12,453.7,454.12,20593.0,429.4635,429.8421,429.4445,429.8421,20593.0
2021-10-22 12:30:00,454.1,454.31,454.07,454.31,131977.0,429.8231,430.0219,429.7947,430.0219,131977.0
2021-10-22 12:35:00,454.27,454.55,454.25,454.47,20515.0,429.9841,430.2491,429.9651,430.1734,20515.0
2021-10-22 12:40:00,454.5,454.93,454.44,454.81,52083.0,430.2018,430.6088,430.145,430.4952,52083.0
2021-10-22 12:45:00,454.83,455.14,454.74,455.0,28999.0,430.5141,430.8075,430.4289,430.675,28999.0
2021-10-22 12:50:00,455.02,455.08,454.64,454.82,9104.0,430.694,430.7508,430.3343,430.5047,9104.0
2021-10-22 12:55:00,454.91,454.93,454.47,454.47,31558.0,430.5898,430.6088,430.1734,430.1734,31558.0
2021-10-22 13:00:00,454.49,454.63,454.36,454.41,18563.0,430.1923,430.3248,430.0692,430.1166,18563.0
2021-10-22 13:05:00,454.42,454.74,454.39,454.74,24193.0,430.126,430.4289,430.0976,430.4289,24193.0
2021-10-22 13:10:00,454.75,454.75,454.55,454.55,14207.0,430.4384,430.4384,430.2491,430.2491,14207.0
2021-10-22 13:15:00,454.59,454.88,454.49,454.71,11620.0,430.2869,430.5614,430.1923,430.4005,11620.0
2021-10-22 13:20:00,454.67,454.93,454.67,454.78,24561.0,430.3627,430.6088,430.3627,430.4668,24561.0
2021-10-22 13:25:00,454.78,454.87,454.66,454.66,8886.0,430.4668,430.552,430.3532,430.3532,8886.0
2021-10-22 13:30:00,454.67,454.9,454.51,454.85,20021.0,430.3627,430.5804,430.2112,430.533,20021.0
2021-10-22 13:35:00,454.82,455.01,454.74,454.96,21049.0,430.5047,430.6845,430.4289,430.6372,21049.0
2021-10-22 13:40:00,454.93,455.06,454.75,454.8,28816.0,430.6088,430.7318,430.4384,430.4857,28816.0
2021-10-22 13:45:00,454.79,454.87,454.67,454.68,14515.0,430.4763,430.552,430.3627,430.3721,14515.0
2021-10-22 13:50:00,454.69,454.95,454.69,454.77,9956.0,430.3816,430.6277,430.3816,430.4573,9956.0
2021-10-22 13:55:00,454.76,454.79,454.28,454.3,35417.0,430.4479,430.4763,429.9935,430.0125,35417.0
2021-10-22 14:00:00,454.36,454.66,454.33,454.66,17486.0,430.0692,430.3532,430.0408,430.3532,17486.0
2021-10-22 14:05:00,454.65,454.84,454.63,454.79,15609.0,430.3437,430.5236,430.3248,430.4763,15609.0
2021-10-22 14:10:00,454.78,454.91,454.73,454.77,12708.0,430.4668,430.5898,430.4195,430.4573,12708.0
2021-10-22 14:15:00,454.78,454.93,454.65,454.89,39763.0,430.4668,430.6088,430.3437,430.5709,39763.0
2021-10-22 14:20:00,454.86,455.0,454.8,454.92,10485.0,430.5425,430.675,430.4857,430.5993,10485.0
2021-10-22 14:25:00,454.94,455.19,454.93,455.19,20416.0,430.6182,430.8549,430.6088,430.8549,20416.0
2021-10-22 14:30:00,455.21,455.69,455.17,455.63,37143.0,430.8738,431.3281,430.8359,431.2713,37143.0
2021-10-22 14:35:00,455.65,455.85,455.39,455.39,39069.0,431.2903,431.4796,431.0442,431.0442,39069.0
2021-10-22 14:40:00,455.39,455.52,455.34,455.37,64408.0,431.0442,431.1672,430.9969,431.0252,64408.0
2021-10-22 14:45:00,455.37,455.45,455.3,455.44,31321.0,431.0252,431.101,430.959,431.0915,31321.0
2021-10-22 14:50:00,455.4,455.46,455.03,455.11,77683.0,431.0536,431.1104,430.7034,430.7791,77683.0
2021-10-22 14:55:00,455.13,455.15,454.89,454.91,33046.0,430.7981,430.817,430.5709,430.5898,33046.0
2021-10-22 15:00:00,454.93,455.01,454.64,454.67,26576.0,430.6088,430.6845,430.3343,430.3627,26576.0
2021-10-22 15:05:00,454.66,454.99,454.66,454.9,28958.0,430.3532,430.6656,430.3532,430.5804,28958.0
2021-10-22 15:10:00,454.9,454.93,454.66,454.75,21972.0,430.5804,430.6088,430.3532,430.4384,21972.0
2021-10-22 15:15:00,454.78,455.01,454.48,454.54,38325.0,430.4668,430.6845,430.1828,430.2396,38325.0
2021-10-22 15:20:00,454.54,454.87,454.51,454.68,24454.0,430.2396,430.552,430.2112,430.3721,24454.0
2021-10-22 15:25:00,454.68,454.77,454.57,454.73,19608.0,430.3721,430.4573,430.268,430.4195,19608.0
2021-10-22 15:30:00,454.74,455.45,454.74,455.38,49896.0,430.4289,431.101,430.4289,431.0347,49896.0
2021-10-22 15:35:00,455.38,455.42,454.9,455.05,34266.0,431.0347,431.0726,430.5804,430.7224,34266.0
2021-10-22 15:40:00,455.02,455.14,454.88,454.91,33914.0,430.694,430.8075,430.5614,430.5898,33914.0
2021-10-22 15:45:00,454.91,454.98,454.68,454.86,40340.0,430.5898,430.6561,430.3721,430.5425,40340.0
2021-10-22 15:50:00,454.87,455.22,454.68,455.17,73371.0,430.552,430.8833,430.3721,430.8359,73371.0
2021-10-22 15:55:00,455.15,455.23,454.87,454.91,114790.0,430.817,430.8927,430.552,430.5898,114790.0
2021-10-25 09:30:00,456.07,456.07,455.4,455.47,62938.0,431.6878,431.6878,431.0536,431.1199,62938.0
2021-10-25 09:35:00,455.49,455.6,454.77,454.83,46199.0,431.1388,431.243,430.4573,430.5141,46199.0
2021-10-25 09:40:00,454.78,454.78,454.17,454.74,30388.0,430.4668,430.4668,429.8894,430.4289,30388.0
2021-10-25 09:45:00,454.68,454.89,454.47,454.75,23667.0,430.3721,430.5709,430.1734,430.4384,23667.0
2021-10-25 09:50:00,454.66,455.03,454.64,455.03,25088.0,430.3532,430.7034,430.3343,430.7034,25088.0
2021-10-25 09:55:00,455.09,455.57,455.09,455.44,18692.0,430.7602,431.2146,430.7602,431.0915,18692.0
2021-10-25 10:00:00,455.46,455.71,455.46,455.65,14836.0,431.1104,431.3471,431.1104,431.2903,14836.0
2021-10-25 10:05:00,455.56,455.6,455.25,455.5,22940.0,431.2051,431.243,430.9117,431.1483,22940.0
2021-10-25 10:10:00,455.43,455.6,455.19,455.29,9569.0,431.082,431.243,430.8549,430.9495,9569.0
2021-10-25 10:15:00,455.35,455.79,455.33,455.68,19406.0,431.0063,431.4228,430.9874,431.3187,19406.0
2021-10-25 10:20:00,455.68,455.7,455.4,455.4,11802.0,431.3187,431.3376,431.0536,431.0536,11802.0
2021-10-25 10:25:00,455.42,455.7,455.1,455.68,31453.0,431.0726,431.3376,430.7697,431.3187,31453.0
2021-10-25 10:30:00,455.68,455.83,455.54,455.83,15426.0,431.3187,431.4607,431.1862,431.4607,15426.0
2021-10-25 10:35:00,455.77,455.86,455.49,455.68,16593.0,431.4039,431.4891,431.1388,431.3187,16593.0
2021-10-25 10:40:00,455.7,455.82,455.6,455.74,12811.0,431.3376,431.4512,431.243,431.3755,12811.0
2021-10-25 10:45:00,455.76,455.94,455.63,455.93,14778.0,431.3944,431.5648,431.2713,431.5553,14778.0
2021-10-25 10:50:00,455.93,456.0,455.84,455.97,8798.0,431.5553,431.6216,431.4701,431.5932,8798.0
2021-10-25 10:55:00,455.96,456.05,455.95,455.98,8397.0,431.5837,431.6689,431.5742,431.6026,8397.0
2021-10-25 11:00:00,455.9,456.14,455.82,456.01,12742.0,431.5269,431.7541,431.4512,431.631,12742.0
2021-10-25 11:05:00,456.09,456.28,456.03,456.24,17806.0,431.7068,431.8866,431.65,431.8487,17806.0
2021-10-25 11:10:00,456.24,456.44,456.11,456.41,18640.0,431.8487,432.038,431.7257,432.0096,18640.0
2021-10-25 11:15:00,456.45,456.47,456.34,456.4,12523.0,432.0475,432.0664,431.9434,432.0002,12523.0
2021-10-25 11:20:00,456.3,456.4,456.21,456.21,8997.0,431.9055,432.0002,431.8203,431.8203,8997.0
2021-10-25 11:25:00,456.22,456.39,456.16,456.35,15201.0,431.8298,431.9907,431.773,431.9529,15201.0
2021-10-25 11:30:00,456.39,456.39,456.24,456.24,16795.0,431.9907,431.9907,431.8487,431.8487,16795.0
2021-10-25 11:35:00,456.24,456.36,456.16,456.21,38966.0,431.8487,431.9623,431.773,431.8203,38966.0
2021-10-25 11:40:00,456.23,456.42,456.22,456.39,16227.0,431.8393,432.0191,431.8298,431.9907,16227.0
2021-10-25 11:45:00,456.42,456.48,456.27,456.29,10882.0,432.0191,432.0759,431.8771,431.8961,10882.0
2021-10-25 11:50:00,456.26,456.65,456.26,456.55,13855.0,431.8677,432.2368,431.8677,432.1422,13855.0
2021-10-25 11:55:00,456.52,456.71,456.47,456.67,12872.0,432.1138,432.2936,432.0664,432.2557,12872.0
2021-10-25 12:00:00,456.7,456.9,456.57,456.9,55188.0,432.2841,432.4735,432.1611,432.4735,55188.0
2021-10-25 12:05:00,456.9,457.15,456.9,457.06,16982.0,432.4735,432.7101,432.4735,432.6249,16982.0
2021-10-25 12:10:00,457.12,457.12,456.98,457.03,8452.0,432.6817,432.6817,432.5492,432.5965,8452.0
2021-10-25 12:15:00,457.04,457.11,456.98,457.02,8802.0,432.606,432.6722,432.5492,432.587,8802.0
2021-10-25 12:20:00,457.04,457.17,456.92,457.17,20356.0,432.606,432.729,432.4924,432.729,20356.0
2021-10-25 12:25:00,457.14,457.24,457.14,457.15,8850.0,432.7006,432.7953,432.7006,432.7101,8850.0
2021-10-25 12:30:00,457.18,457.18,457.09,457.1,43554.0,432.7385,432.7385,432.6533,432.6628,43554.0
2021-10-25 12:35:00,457.12,457.14,456.98,457.1,12635.0,432.6817,432.7006,432.5492,432.6628,12635.0
2021-10-25 12:40:00,457.16,457.27,457.11,457.17,2583.0,432.7196,432.8237,432.6722,432.729,2583.0
2021-10-25 12:45:00,457.18,457.34,457.16,457.25,4285.0,432.7385,432.8899,432.7196,432.8047,4285.0
2021-10-25 12:50:00,457.22,457.29,457.15,457.24,8630.0,432.7763,432.8426,432.7101,432.7953,8630.0
2021-10-25 12:55:00,457.19,457.28,457.17,457.17,6315.0,432.7479,432.8331,432.729,432.729,6315.0
2021-10-25 13:00:00,457.21,457.33,457.21,457.28,2913.0,432.7669,432.8805,432.7669,432.8331,2913.0
2021-10-25 13:05:00,457.31,457.48,457.3,457.48,3257.0,432.8615,433.0224,432.8521,433.0224,3257.0
2021-10-25 13:10:00,457.46,457.7,457.44,457.63,8298.0,433.0035,433.2307,432.9846,433.1644,8298.0
2021-10-25 13:15:00,457.65,457.65,457.47,457.5,5087.0,433.1834,433.1834,433.013,433.0414,5087.0
2021-10-25 13:20:00,457.5,457.5,457.25,457.27,4622.0,433.0414,433.0414,432.8047,432.8237,4622.0
2021-10-25 13:25:00,457.32,457.45,457.32,457.43,7376.0,432.871,432.994,432.871,432.9751,7376.0
2021-10-25 13:30:00,457.46,457.49,457.33,457.37,7694.0,433.0035,433.0319,432.8805,432.9183,7694.0
2021-10-25 13:35:00,457.36,457.37,457.24,457.26,10043.0,432.9089,432.9183,432.7953,432.8142,10043.0
2021-10-25 13:40:00,457.22,457.22,457.04,457.15,11082.0,432.7763,432.7763,432.606,432.7101,11082.0
2021-10-25 13:45:00,457.2,457.2,457.11,457.15,3035.0,432.7574,432.7574,432.6722,432.7101,3035.0
2021-10-25 13:50:00,457.12,457.21,457.06,457.2,8876.0,432.6817,432.7669,432.6249,432.7574,8876.0
2021-10-25 13:55:00,457.22,457.3,457.17,457.21,8896.0,432.7763,432.8521,432.729,432.7669,8896.0
2021-10-25 14:00:00,457.18,457.22,457.02,457.08,23016.0,432.7385,432.7763,432.587,432.6438,23016.0
2021-10-25 14:05:00,457.11,457.24,457.04,457.18,18224.0,432.6722,432.7953,432.606,432.7385,18224.0
2021-10-25 14:10:00,457.18,457.2,457.08,457.1,8639.0,432.7385,432.7574,432.6438,432.6628,8639.0
2021-10-25 14:15:00,457.15,457.29,457.12,457.28,7394.0,432.7101,432.8426,432.6817,432.8331,7394.0
2021-10-25 14:20:00,457.24,457.45,457.21,457.39,4505.0,432.7953,432.994,432.7669,432.9373,4505.0
2021-10-25 14:25:00,457.44,457.57,457.38,457.57,15678.0,432.9846,433.1076,432.9278,433.1076,15678.0
2021-10-25 14:30:00,457.6,457.67,457.52,457.63,13850.0,433.136,433.2023,433.0603,433.1644,13850.0
2021-10-25 14:35:00,457.64,457.69,457.35,457.39,28050.0,433.1739,433.2212,432.8994,432.9373,28050.0
2021-10-25 14:40:00,457.41,457.49,457.24,457.28,12295.0,432.9562,433.0319,432.7953,432.8331,12295.0
2021-10-25 14:45:00,457.28,457.32,457.16,457.31,10164.0,432.8331,432.871,432.7196,432.8615,10164.0
2021-10-25 14:50:00,457.31,457.43,457.27,457.37,8580.0,432.8615,432.9751,432.8237,432.9183,8580.0
2021-10-25 14:55:00,457.38,457.43,457.25,457.28,12872.0,432.9278,432.9751,432.8047,432.8331,12872.0
2021-10-25 15:00:00,457.31,457.36,457.23,457.3,23063.0,432.8615,432.9089,432.7858,432.8521,23063.0
2021-10-25 15:05:00,457.31,457.36,457.19,457.25,7808.0,432.8615,432.9089,432.7479,432.8047,7808.0
2021-10-25 15:10:00,457.24,457.25,457.12,457.14,21996.0,432.7953,432.8047,432.6817,432.7006,21996.0
2021-10-25 15:15:00,457.17,457.22,457.05,457.09,52449.0,432.729,432.7763,432.6154,432.6533,52449.0
2021-10-25 15:20:00,457.11,457.2,456.91,456.92,21792.0,432.6722,432.7574,432.4829,432.4924,21792.0
2021-10-25 15:25:00,456.91,457.21,456.91,457.21,11043.0,432.4829,432.7669,432.4829,432.7669,11043.0
2021-10-25 15:30:00,457.21,457.22,457.01,457.09,41137.0,432.7669,432.7763,432.5776,432.6533,41137.0
2021-10-25 15:35:00,457.11,457.16,456.98,457.13,26596.0,432.6722,432.7196,432.5492,432.6912,26596.0
2021-10-25 15:40:00,457.16,457.24,457.07,457.19,44174.0,432.7196,432.7953,432.6344,432.7479,44174.0
2021-10-25 15:45:00,457.09,457.14,456.94,457.06,39039.0,432.6533,432.7006,432.5113,432.6249,39039.0
2021-10-25 15:50:00,457.09,457.17,456.88,456.91,31184.0,432.6533,432.729,432.4545,432.4829,31184.0
2021-10-25 15:55:00,456.95,457.32,456.68,457.28,100600.0,432.5208,432.871,432.2652,432.8331,100600.0
2021-10-26 09:30:00,458.98,459.19,458.59,459.09,55998.0,434.4423,434.641,434.0731,434.5464,55998.0
2021-10-26 09:35:00,459.11,459.53,458.99,459.3,59239.0,434.5653,434.9628,434.4517,434.7451,59239.0
2021-10-26 09:40:00,459.39,459.59,459.2,459.42,33538.0,434.8303,435.0196,434.6505,434.8587,33538.0
2021-10-26 09:45:00,459.4,459.56,459.14,459.26,21722.0,434.8398,434.9912,434.5937,434.7073,21722.0
2021-10-26 09:50:00,459.29,459.41,459.16,459.27,17568.0,434.7357,434.8493,434.6126,434.7167,17568.0
2021-10-26 09:55:00,459.31,459.49,459.14,459.2,27598.0,434.7546,434.925,434.5937,434.6505,27598.0
2021-10-26 10:00:00,459.21,459.47,459.05,459.43,27770.0,434.66,434.9061,434.5085,434.8682,27770.0
2021-10-26 10:05:00,459.38,459.5,459.28,459.38,16393.0,434.8209,434.9345,434.7262,434.8209,16393.0
2021-10-26 10:10:00,459.4,459.81,459.4,459.78,15782.0,434.8398,435.2279,434.8398,435.1995,15782.0
2021-10-26 10:15:00,459.88,460.14,459.82,460.05,33853.0,435.2941,435.5402,435.2373,435.455,33853.0
2021-10-26 10:20:00,460.1,460.29,460.06,460.15,16033.0,435.5024,435.6822,435.4645,435.5497,16033.0
2021-10-26 10:25:00,460.11,460.13,459.95,460.05,35929.0,435.5118,435.5308,435.3604,435.455,35929.0
2021-10-26 10:30:00,460.05,460.1,459.86,460.03,36896.0,435.455,435.5024,435.2752,435.4361,36896.0
2021-10-26 10:35:00,459.99,460.15,459.89,460.1,14766.0,435.3983,435.5497,435.3036,435.5024,14766.0
2021-10-26 10:40:00,460.09,460.11,459.65,459.71,10887.0,435.4929,435.5118,435.0764,435.1332,10887.0
2021-10-26 10:45:00,459.72,460.06,459.62,459.95,17124.0,435.1427,435.4645,435.048,435.3604,17124.0
2021-10-26 10:50:00,459.94,460.17,459.94,460.15,19335.0,435.3509,435.5686,435.3509,435.5497,19335.0
2021-10-26 10:55:00,460.15,460.19,459.91,459.91,13734.0,435.5497,435.5876,435.3225,435.3225,13734.0
2021-10-26 11:00:00,460.0,460.11,459.8,459.8,17927.0,435.4077,435.5118,435.2184,435.2184,17927.0
2021-10-26 11:05:00,459.82,459.92,459.7,459.79,19906.0,435.2373,435.332,435.1238,435.2089,19906.0
2021-10-26 11:10:00,459.82,459.95,459.82,459.83,19913.0,435.2373,435.3604,435.2373,435.2468,19913.0
2021-10-26 11:15:00,459.86,460.08,459.86,460.0,17343.0,435.2752,435.4834,435.2752,435.4077,17343.0
2021-10-26 11:20:00,460.0,460.12,460.0,460.05,7495.0,435.4077,435.5213,435.4077,435.455,7495.0
2021-10-26 11:25:00,460.06,460.15,459.92,460.07,6871.0,435.4645,435.5497,435.332,435.474,6871.0
2021-10-26 11:30:00,460.14,460.16,459.15,459.25,23826.0,435.5402,435.5592,434.6032,434.6978,23826.0
2021-10-26 11:35:00,459.08,459.75,459.06,459.75,18840.0,434.5369,435.1711,434.518,435.1711,18840.0
2021-10-26 11:40:00,459.67,459.78,459.64,459.74,25120.0,435.0954,435.1995,435.067,435.1616,25120.0
2021-10-26 11:45:00,459.76,459.76,459.37,459.49,26091.0,435.1806,435.1806,434.8114,434.925,26091.0
2021-10-26 11:50:00,459.41,459.42,459.19,459.41,17435.0,434.8493,434.8587,434.641,434.8493,17435.0
2021-10-26 11:55:00,459.42,459.42,458.93,458.94,24523.0,434.8587,434.8587,434.3949,434.4044,24523.0
2021-10-26 12:00:00,458.96,459.03,458.46,458.46,10507.0,434.4233,434.4896,433.9501,433.9501,10507.0
2021-10-26 12:05:00,458.47,458.55,458.32,458.4,9423.0,433.9595,434.0352,433.8175,433.8933,9423.0
2021-10-26 12:10:00,458.38,458.76,458.33,458.76,17342.0,433.8743,434.234,433.827,434.234,17342.0
2021-10-26 12:15:00,458.77,458.85,458.59,458.81,10865.0,434.2435,434.3192,434.0731,434.2813,10865.0
2021-10-26 12:20:00,458.82,458.84,458.54,458.81,43207.0,434.2908,434.3097,434.0258,434.2813,43207.0
2021-10-26 12:25:00,458.73,458.81,458.44,458.46,15529.0,434.2056,434.2813,433.9311,433.9501,15529.0
2021-10-26 12:30:00,458.46,458.6,458.34,458.58,14356.0,433.9501,434.0826,433.8365,434.0636,14356.0
2021-10-26 12:35:00,458.63,458.63,458.05,458.05,15320.0,434.111,434.111,433.562,433.562,15320.0
2021-10-26 12:40:00,458.07,458.07,457.79,457.94,26365.0,433.5809,433.5809,433.3159,433.4579,26365.0
2021-10-26 12:45:00,457.94,457.94,457.39,457.53,23591.0,433.4579,433.4579,432.9373,433.0698,23591.0
2021-10-26 12:50:00,457.52,457.73,457.38,457.38,11097.0,433.0603,433.2591,432.9278,432.9278,11097.0
2021-10-26 12:55:00,457.47,458.07,457.47,458.02,17687.0,433.013,433.5809,433.013,433.5336,17687.0
2021-10-26 13:00:00,458.0,458.1,457.84,458.09,19871.0,433.5146,433.6093,433.3632,433.5998,19871.0
2021-10-26 13:05:00,458.09,458.36,458.03,458.23,17698.0,433.5998,433.8554,433.543,433.7323,17698.0
2021-10-26 13:10:00,458.23,458.23,457.84,458.02,8457.0,433.7323,433.7323,433.3632,433.5336,8457.0
2021-10-26 13:15:00,458.15,458.22,458.0,458.04,14381.0,433.6566,433.7229,433.5146,433.5525,14381.0
2021-10-26 13:20:00,458.05,458.13,457.68,457.85,19148.0,433.562,433.6377,433.2118,433.3727,19148.0
2021-10-26 13:25:00,457.76,458.17,457.61,458.07,21936.0,433.2875,433.6756,433.1455,433.5809,21936.0
2021-10-26 13:30:00,458.03,458.49,458.01,458.45,13869.0,433.543,433.9784,433.5241,433.9406,13869.0
2021-10-26 13:35:00,458.55,458.75,458.49,458.61,13018.0,434.0352,434.2245,433.9784,434.092,13018.0
2021-10-26 13:40:00,458.61,458.63,458.21,458.21,23888.0,434.092,434.111,433.7134,433.7134,23888.0
2021-10-26 13:45:00,458.26,458.44,458.25,458.34,28218.0,433.7607,433.9311,433.7513,433.8365,28218.0
2021-10-26 13:50:00,458.35,458.45,458.3,458.39,9701.0,433.8459,433.9406,433.7986,433.8838,9701.0
2021-10-26 13:55:00,458.33,458.51,458.12,458.4,6131.0,433.827,433.9974,433.6282,433.8933,6131.0
2021-10-26 14:00:00,458.43,458.73,458.43,458.64,16073.0,433.9217,434.2056,433.9217,434.1204,16073.0
2021-10-26 14:05:00,458.63,458.72,458.41,458.53,29822.0,434.111,434.1962,433.9027,434.0163,29822.0
2021-10-26 14:10:00,458.53,458.71,458.4,458.71,9460.0,434.0163,434.1867,433.8933,434.1867,9460.0
2021-10-26 14:15:00,458.65,458.9,458.63,458.89,18971.0,434.1299,434.3665,434.111,434.3571,18971.0
2021-10-26 14:20:00,458.84,458.89,458.72,458.83,19691.0,434.3097,434.3571,434.1962,434.3003,19691.0
2021-10-26 14:25:00,458.81,458.86,458.56,458.56,14367.0,434.2813,434.3287,434.0447,434.0447,14367.0
2021-10-26 14:30:00,458.63,458.97,458.63,458.83,13137.0,434.111,434.4328,434.111,434.3003,13137.0
2021-10-26 14:35:00,458.82,458.91,458.52,458.53,10747.0,434.2908,434.376,434.0068,434.0163,10747.0
2021-10-26 14:40:00,458.52,458.57,458.35,458.41,9246.0,434.0068,434.0542,433.8459,433.9027,9246.0
2021-10-26 14:45:00,458.42,458.64,458.42,458.63,8646.0,433.9122,434.1204,433.9122,434.111,8646.0
2021-10-26 14:50:00,458.61,458.65,458.47,458.55,9136.0,434.092,434.1299,433.9595,434.0352,9136.0
2021-10-26 14:55:00,458.57,458.85,458.57,458.85,9875.0,434.0542,434.3192,434.0542,434.3192,9875.0
2021-10-26 15:00:00,458.87,459.08,458.71,459.08,14247.0,434.3381,434.5369,434.1867,434.5369,14247.0
2021-10-26 15:05:00,459.06,459.09,458.94,459.01,20061.0,434.518,434.5464,434.4044,434.4706,20061.0
2021-10-26 15:10:00,458.98,459.06,458.78,458.89,20536.0,434.4423,434.518,434.2529,434.3571,20536.0
2021-10-26 15:15:00,458.87,459.06,458.79,458.89,15546.0,434.3381,434.518,434.2624,434.3571,15546.0
2021-10-26 15:20:00,458.92,459.01,458.72,458.85,24428.0,434.3855,434.4706,434.1962,434.3192,24428.0
2021-10-26 15:25:00,458.89,459.03,458.54,458.57,32283.0,434.3571,434.4896,434.0258,434.0542,32283.0
2021-10-26 15:30:00,458.58,458.87,458.55,458.79,43440.0,434.0636,434.3381,434.0352,434.2624,43440.0
2021-10-26 15:35:00,458.79,458.86,458.66,458.74,56077.0,434.2624,434.3287,434.1394,434.2151,56077.0
2021-10-26 15:40:00,458.74,458.99,458.62,458.99,31875.0,434.2151,434.4517,434.1015,434.4517,31875.0
2021-10-26 15:45:00,458.99,459.22,458.82,458.83,24599.0,434.4517,434.6694,434.2908,434.3003,24599.0
2021-10-26 15:50:00,458.82,458.83,458.2,458.43,61962.0,434.2908,434.3003,433.704,433.9217,61962.0
2021-10-26 15:55:00,458.45,458.47,457.7,457.78,139081.0,433.9406,433.9595,433.2307,433.3064,139081.0
2021-10-27 09:30:00,458.22,458.52,457.48,457.57,69740.0,433.7229,434.0068,433.0224,433.1076,69740.0
2021-10-27 09:35:00,457.57,457.59,457.13,457.5,36812.0,433.1076,433.1266,432.6912,433.0414,36812.0
2021-10-27 09:40:00,457.5,458.35,457.5,458.27,27439.0,433.0414,433.8459,433.0414,433.7702,27439.0
2021-10-27 09:45:00,458.21,458.73,458.2,458.48,34421.0,433.7134,434.2056,433.704,433.969,34421.0
2021-10-27 09:50:00,458.43,458.62,458.14,458.61,10183.0,433.9217,434.1015,433.6472,434.092,10183.0
2021-10-27 09:55:00,458.55,458.85,458.42,458.81,13298.0,434.0352,434.3192,433.9122,434.2813,13298.0
2021-10-27 10:00:00,458.84,458.95,458.15,458.32,22371.0,434.3097,434.4139,433.6566,433.8175,22371.0
2021-10-27 10:05:00,458.3,458.39,457.75,458.27,36668.0,433.7986,433.8838,433.278,433.7702,36668.0
2021-10-27 10:10:00,458.32,458.51,458.15,458.15,26420.0,433.8175,433.9974,433.6566,433.6566,26420.0
2021-10-27 10:15:00,458.09,458.14,457.65,457.79,65092.0,433.5998,433.6472,433.1834,433.3159,65092.0
2021-10-27 10:20:00,457.8,458.25,457.79,458.03,12048.0,433.3253,433.7513,433.3159,433.543,12048.0
2021-10-27 10:25:00,458.03,458.1,457.49,457.66,15506.0,433.543,433.6093,433.0319,433.1928,15506.0
2021-10-27 10:30:00,457.52,458.12,457.46,458.11,32407.0,433.0603,433.6282,433.0035,433.6188,32407.0
2021-10-27 10:35:00,458.03,458.04,457.63,457.91,26218.0,433.543,433.5525,433.1644,433.4295,26218.0
2021-10-27 10:40:00,457.93,458.0,457.62,457.79,19448.0,433.4484,433.5146,433.155,433.3159,19448.0
2021-10-27 10:45:00,457.85,457.85,457.55,457.8,16782.0,433.3727,433.3727,433.0887,433.3253,16782.0
2021-10-27 10:50:00,457.69,457.9,457.62,457.89,12908.0,433.2212,433.42,433.155,433.4105,12908.0
2021-10-27 10:55:00,458.03,458.18,457.35,457.56,41521.0,433.543,433.685,432.8994,433.0982,41521.0
2021-10-27 11:00:00,457.48,457.91,457.43,457.9,9577.0,433.0224,433.4295,432.9751,433.42,9577.0
2021-10-27 11:05:00,457.95,458.13,457.91,458.0,12136.0,433.4673,433.6377,433.4295,433.5146,12136.0
2021-10-27 11:10:00,458.0,458.23,457.92,458.2,6381.0,433.5146,433.7323,433.4389,433.704,6381.0
2021-10-27 11:15:00,458.22,458.22,457.98,458.18,9287.0,433.7229,433.7229,433.4957,433.685,9287.0
2021-10-27 11:20:00,458.18,458.22,457.79,457.87,21811.0,433.685,433.7229,433.3159,433.3916,21811.0
2021-10-27 11:25:00,457.89,458.07,457.72,458.0,14613.0,433.4105,433.5809,433.2496,433.5146,14613.0
2021-10-27 11:30:00,457.93,457.98,457.8,457.91,15954.0,433.4484,433.4957,433.3253,433.4295,15954.0
2021-10-27 11:35:00,457.89,457.92,457.61,457.88,11490.0,433.4105,433.4389,433.1455,433.4011,11490.0
2021-10-27 11:40:00,457.89,458.1,457.83,457.83,21908.0,433.4105,433.6093,433.3537,433.3537,21908.0
2021-10-27 11:45:00,457.78,457.86,457.59,457.59,24481.0,433.3064,433.3821,433.1266,433.1266,24481.0
2021-10-27 11:50:00,457.63,457.74,457.56,457.63,30486.0,433.1644,433.2685,433.0982,433.1644,30486.0
2021-10-27 11:55:00,457.59,457.84,457.51,457.72,7705.0,433.1266,433.3632,433.0508,433.2496,7705.0
2021-10-27 12:00:00,457.74,457.89,457.63,457.63,13583.0,433.2685,433.4105,433.1644,433.1644,13583.0
2021-10-27 12:05:00,457.63,457.99,457.59,457.86,14075.0,433.1644,433.5052,433.1266,433.3821,14075.0
2021-10-27 12:10:00,457.91,458.15,457.91,458.13,22471.0,433.4295,433.6566,433.4295,433.6377,22471.0
2021-10-27 12:15:00,458.15,458.26,458.04,458.26,10310.0,433.6566,433.7607,433.5525,433.7607,10310.0
2021-10-27 12:20:00,458.2,458.3,458.11,458.11,3100.0,433.704,433.7986,433.6188,433.6188,3100.0
2021-10-27 12:25:00,458.14,458.16,458.03,458.1,7133.0,433.6472,433.6661,433.543,433.6093,7133.0
2021-10-27 12:30:00,458.03,458.09,457.84,457.86,6382.0,433.543,433.5998,433.3632,433.3821,6382.0
2021-10-27 12:35:00,457.85,457.92,457.71,457.79,5767.0,433.3727,433.4389,433.2401,433.3159,5767.0
2021-10-27 12:40:00,457.73,458.0,457.72,457.98,5025.0,433.2591,433.5146,433.2496,433.4957,5025.0
2021-10-27 12:45:00,457.99,458.07,457.82,457.83,6722.0,433.5052,433.5809,433.3443,433.3537,6722.0
2021-10-27 12:50:00,457.93,458.03,457.88,457.89,7007.0,433.4484,433.543,433.4011,433.4105,7007.0
2021-10-27 12:55:00,457.86,458.04,457.83,458.0,4303.0,433.3821,433.5525,433.3537,433.5146,4303.0
2021-10-27 13:00:00,457.99,458.18,457.9,457.97,22322.0,433.5052,433.685,433.42,433.4862,22322.0
2021-10-27 13:05:00,458.06,458.35,458.06,458.34,14386.0,433.5714,433.8459,433.5714,433.8365,14386.0
2021-10-27 13:10:00,458.3,458.53,458.22,458.53,36761.0,433.7986,434.0163,433.7229,434.0163,36761.0
2021-10-27 13:15:00,458.53,458.53,458.38,458.46,10392.0,434.0163,434.0163,433.8743,433.9501,10392.0
2021-10-27 13:20:00,458.49,458.65,458.45,458.64,6580.0,433.9784,434.1299,433.9406,434.1204,6580.0
2021-10-27 13:25:00,458.69,458.72,458.58,458.58,10201.0,434.1678,434.1962,434.0636,434.0636,10201.0
2021-10-27 13:30:00,458.6,458.63,458.43,458.45,6178.0,434.0826,434.111,433.9217,433.9406,6178.0
2021-10-27 13:35:00,458.43,458.64,458.43,458.62,9297.0,433.9217,434.1204,433.9217,434.1015,9297.0
2021-10-27 13:40:00,458.63,458.67,458.59,458.66,7304.0,434.111,434.1488,434.0731,434.1394,7304.0
2021-10-27 13:45:00,458.67,458.69,458.49,458.49,14383.0,434.1488,434.1678,433.9784,433.9784,14383.0
2021-10-27 13:50:00,458.5,458.61,458.41,458.61,10256.0,433.9879,434.092,433.9027,434.092,10256.0
2021-10-27 13:55:00,458.62,458.76,458.61,458.73,16520.0,434.1015,434.234,434.092,434.2056,16520.0
2021-10-27 14:00:00,458.76,458.76,458.6,458.7,19136.0,434.234,434.234,434.0826,434.1772,19136.0
2021-10-27 14:05:00,458.71,458.75,458.6,458.75,16500.0,434.1867,434.2245,434.0826,434.2245,16500.0
2021-10-27 14:10:00,458.74,458.91,458.74,458.88,19871.0,434.2151,434.376,434.2151,434.3476,19871.0
2021-10-27 14:15:00,458.85,458.87,458.79,458.84,10023.0,434.3192,434.3381,434.2624,434.3097,10023.0
2021-10-27 14:20:00,458.8,458.85,458.73,458.81,12262.0,434.2719,434.3192,434.2056,434.2813,12262.0
2021-10-27 14:25:00,458.82,458.83,458.5,458.53,13419.0,434.2908,434.3003,433.9879,434.0163,13419.0
2021-10-27 14:30:00,458.57,458.58,458.19,458.39,17587.0,434.0542,434.0636,433.6945,433.8838,17587.0
2021-10-27 14:35:00,458.38,458.43,458.2,458.37,34997.0,433.8743,433.9217,433.704,433.8649,34997.0
2021-10-27 14:40:00,458.35,458.46,458.23,458.28,6409.0,433.8459,433.9501,433.7323,433.7797,6409.0
2021-10-27 14:45:00,458.29,458.35,458.2,458.3,6386.0,433.7891,433.8459,433.704,433.7986,6386.0
2021-10-27 14:50:00,458.31,458.32,458.17,458.19,15567.0,433.8081,433.8175,433.6756,433.6945,15567.0
2021-10-27 14:55:00,458.17,458.17,457.99,458.03,8992.0,433.6756,433.6756,433.5052,433.543,8992.0
2021-10-27 15:00:00,457.96,458.06,457.87,457.9,9303.0,433.4768,433.5714,433.3916,433.42,9303.0
2021-10-27 15:05:00,457.89,457.98,457.7,457.7,26370.0,433.4105,433.4957,433.2307,433.2307,26370.0
2021-10-27 15:10:00,457.7,457.7,456.79,456.83,26688.0,433.2307,433.2307,432.3693,432.4072,26688.0
2021-10-27 15:15:00,456.8,457.02,456.45,456.45,36253.0,432.3788,432.587,432.0475,432.0475,36253.0
2021-10-27 15:20:00,456.43,456.93,456.36,456.93,25993.0,432.0286,432.5018,431.9623,432.5018,25993.0
2021-10-27 15:25:00,456.9,457.24,456.81,457.13,26196.0,432.4735,432.7953,432.3883,432.6912,26196.0
2021-10-27 15:30:00,457.09,457.1,456.62,456.94,32783.0,432.6533,432.6628,432.2084,432.5113,32783.0
2021-10-27 15:35:00,456.9,457.12,456.69,457.1,23581.0,432.4735,432.6817,432.2747,432.6628,23581.0
2021-10-27 15:40:00,457.09,457.15,456.78,456.97,53934.0,432.6533,432.7101,432.3599,432.5397,53934.0
2021-10-27 15:45:00,456.92,457.07,456.38,456.39,49400.0,432.4924,432.6344,431.9813,431.9907,49400.0
2021-10-27 15:50:00,456.4,456.51,456.03,456.04,72670.0,432.0002,432.1043,431.65,431.6594,72670.0
2021-10-27 15:55:00,456.09,456.14,455.67,455.71,134906.0,431.7068,431.7541,431.3092,431.3471,134906.0
2021-10-28 09:30:00,457.29,458.17,457.27,457.96,43014.0,432.8426,433.6756,432.8237,433.4768,43014.0
2021-10-28 09:35:00,458.08,458.16,457.5,457.85,18294.0,433.5904,433.6661,433.0414,433.3727,18294.0
2021-10-28 09:40:00,457.87,458.13,457.78,458.12,19017.0,433.3916,433.6377,433.3064,433.6282,19017.0
2021-10-28 09:45:00,458.16,458.65,458.15,458.44,31553.0,433.6661,434.1299,433.6566,433.9311,31553.0
2021-10-28 09:50:00,458.48,458.6,458.2,458.35,13025.0,433.969,434.0826,433.704,433.8459,13025.0
2021-10-28 09:55:00,458.47,458.75,458.33,458.57,18435.0,433.9595,434.2245,433.827,434.0542,18435.0
2021-10-28 10:00:00,458.59,458.71,458.38,458.49,17696.0,434.0731,434.1867,433.8743,433.9784,17696.0
2021-10-28 10:05:00,458.43,458.69,458.29,458.62,11558.0,433.9217,434.1678,433.7891,434.1015,11558.0
2021-10-28 10:10:00,458.59,458.67,457.88,458.31,11804.0,434.0731,434.1488,433.4011,433.8081,11804.0
2021-10-28 10:15:00,458.32,458.43,458.12,458.34,11305.0,433.8175,433.9217,433.6282,433.8365,11305.0
2021-10-28 10:20:00,458.33,458.56,458.15,458.5,13843.0,433.827,434.0447,433.6566,433.9879,13843.0
2021-10-28 10:25:00,458.42,458.92,458.42,458.85,10427.0,433.9122,434.3855,433.9122,434.3192,10427.0
2021-10-28 10:30:00,458.91,459.17,458.83,459.14,11872.0,434.376,434.6221,434.3003,434.5937,11872.0
2021-10-28 10:35:00,459.12,459.24,458.91,459.22,10053.0,434.5748,434.6884,434.376,434.6694,10053.0
2021-10-28 10:40:00,459.21,459.22,458.99,459.12,9539.0,434.66,434.6694,434.4517,434.5748,9539.0
2021-10-28 10:45:00,459.15,459.78,459.15,459.46,20892.0,434.6032,435.1995,434.6032,434.8966,20892.0
2021-10-28 10:50:00,459.41,459.55,459.35,459.52,26886.0,434.8493,434.9818,434.7925,434.9534,26886.0
2021-10-28 10:55:00,459.55,459.55,459.25,459.28,29158.0,434.9818,434.9818,434.6978,434.7262,29158.0
2021-10-28 11:00:00,459.3,459.36,459.21,459.26,24961.0,434.7451,434.8019,434.66,434.7073,24961.0
2021-10-28 11:05:00,459.3,459.51,459.24,459.49,7487.0,434.7451,434.9439,434.6884,434.925,7487.0
2021-10-28 11:10:00,459.49,459.59,459.43,459.48,5860.0,434.925,435.0196,434.8682,434.9155,5860.0
2021-10-28 11:15:00,459.46,459.62,459.45,459.53,8210.0,434.8966,435.048,434.8871,434.9628,8210.0
2021-10-28 11:20:00,459.58,459.59,459.35,459.42,3776.0,435.0102,435.0196,434.7925,434.8587,3776.0
2021-10-28 11:25:00,459.36,459.49,459.26,459.36,19948.0,434.8019,434.925,434.7073,434.8019,19948.0
2021-10-28 11:30:00,459.36,459.41,459.27,459.41,5610.0,434.8019,434.8493,434.7167,434.8493,5610.0
2021-10-28 11:35:00,459.51,459.67,459.5,459.65,6552.0,434.9439,435.0954,434.9345,435.0764,6552.0
2021-10-28 11:40:00,459.65,459.72,459.53,459.71,9735.0,435.0764,435.1427,434.9628,435.1332,9735.0
2021-10-28 11:45:00,459.75,459.75,458.9,458.92,20403.0,435.1711,435.1711,434.3665,434.3855,20403.0
2021-10-28 11:50:00,458.94,459.1,458.7,458.99,14462.0,434.4044,434.5558,434.1772,434.4517,14462.0
2021-10-28 11:55:00,458.95,458.99,458.81,458.87,16600.0,434.4139,434.4517,434.2813,434.3381,16600.0
2021-10-28 12:00:00,458.91,459.02,458.9,458.98,4706.0,434.376,434.4801,434.3665,434.4423,4706.0
2021-10-28 12:05:00,459.15,459.21,459.06,459.2,30404.0,434.6032,434.66,434.518,434.6505,30404.0
2021-10-28 12:10:00,459.21,459.37,459.18,459.37,8302.0,434.66,434.8114,434.6316,434.8114,8302.0
2021-10-28 12:15:00,459.37,459.49,459.34,459.47,11083.0,434.8114,434.925,434.783,434.9061,11083.0
2021-10-28 12:20:00,459.49,459.5,459.25,459.38,19023.0,434.925,434.9345,434.6978,434.8209,19023.0
2021-10-28 12:25:00,459.38,459.39,459.07,459.07,4009.0,434.8209,434.8303,434.5274,434.5274,4009.0
2021-10-28 12:30:00,459.13,459.2,459.0,459.12,9524.0,434.5842,434.6505,434.4612,434.5748,9524.0
2021-10-28 12:35:00,459.13,459.13,458.9,459.03,7885.0,434.5842,434.5842,434.3665,434.4896,7885.0
2021-10-28 12:40:00,459.08,459.2,458.94,459.2,9144.0,434.5369,434.6505,434.4044,434.6505,9144.0
2021-10-28 12:45:00,459.17,459.21,459.07,459.16,4012.0,434.6221,434.66,434.5274,434.6126,4012.0
2021-10-28 12:50:00,459.16,459.16,458.8,458.91,4470.0,434.6126,434.6126,434.2719,434.376,4470.0
2021-10-28 12:55:00,458.88,458.88,458.31,458.48,10858.0,434.3476,434.3476,433.8081,433.969,10858.0
2021-10-28 13:00:00,458.58,458.91,458.53,458.83,14851.0,434.0636,434.376,434.0163,434.3003,14851.0
2021-10-28 13:05:00,458.87,458.93,458.73,458.82,7723.0,434.3381,434.3949,434.2056,434.2908,7723.0
2021-10-28 13:10:00,458.8,458.88,458.72,458.77,16864.0,434.2719,434.3476,434.1962,434.2435,16864.0
2021-10-28 13:15:00,458.78,458.89,458.58,458.58,15643.0,434.2529,434.3571,434.0636,434.0636,15643.0
2021-10-28 13:20:00,458.61,458.73,458.58,458.59,3818.0,434.092,434.2056,434.0636,434.0731,3818.0
2021-10-28 13:25:00,458.62,458.84,458.62,458.84,7918.0,434.1015,434.3097,434.1015,434.3097,7918.0
2021-10-28 13:30:00,458.88,459.18,458.87,459.14,22520.0,434.3476,434.6316,434.3381,434.5937,22520.0
2021-10-28 13:35:00,459.16,459.27,459.09,459.27,9454.0,434.6126,434.7167,434.5464,434.7167,9454.0
2021-10-28 13:40:00,459.24,459.29,459.22,459.22,5637.0,434.6884,434.7357,434.6694,434.6694,5637.0
2021-10-28 13:45:00,459.29,459.3,459.14,459.18,7693.0,434.7357,434.7451,434.5937,434.6316,7693.0
2021-10-28 13:50:00,459.19,459.27,459.19,459.21,3853.0,434.641,434.7167,434.641,434.66,3853.0
2021-10-28 13:55:00,459.24,459.25,459.06,459.12,4466.0,434.6884,434.6978,434.518,434.5748,4466.0
2021-10-28 14:00:00,459.15,459.48,459.15,459.43,13377.0,434.6032,434.9155,434.6032,434.8682,13377.0
2021-10-28 14:05:00,459.43,459.49,459.42,459.43,10720.0,434.8682,434.925,434.8587,434.8682,10720.0
2021-10-28 14:10:00,459.47,459.47,459.31,459.31,18046.0,434.9061,434.9061,434.7546,434.7546,18046.0
2021-10-28 14:15:00,459.33,459.6,459.3,459.58,7385.0,434.7735,435.0291,434.7451,435.0102,7385.0
2021-10-28 14:20:00,459.55,459.63,459.53,459.62,6579.0,434.9818,435.0575,434.9628,435.048,6579.0
2021-10-28 14:25:00,459.64,459.67,459.48,459.6,9828.0,435.067,435.0954,434.9155,435.0291,9828.0
2021-10-28 14:30:00,459.62,459.62,459.53,459.57,5785.0,435.048,435.048,434.9628,435.0007,5785.0
2021-10-28 14:35:00,459.62,459.73,459.6,459.6,11384.0,435.048,435.1522,435.0291,435.0291,11384.0
2021-10-28 14:40:00,459.58,459.58,459.39,459.45,9085.0,435.0102,435.0102,434.8303,434.8871,9085.0
2021-10-28 14:45:00,459.46,459.59,459.36,459.55,20549.0,434.8966,435.0196,434.8019,434.9818,20549.0
2021-10-28 14:50:00,459.58,459.6,459.35,459.38,6652.0,435.0102,435.0291,434.7925,434.8209,6652.0
2021-10-28 14:55:00,459.42,459.42,459.21,459.32,24533.0,434.8587,434.8587,434.66,434.7641,24533.0
2021-10-28 15:00:00,459.28,459.29,459.0,459.09,18783.0,434.7262,434.7357,434.4612,434.5464,18783.0
2021-10-28 15:05:00,459.1,459.22,459.02,459.22,8695.0,434.5558,434.6694,434.4801,434.6694,8695.0
2021-10-28 15:10:00,459.23,459.23,458.95,458.99,84997.0,434.6789,434.6789,434.4139,434.4517,84997.0
2021-10-28 15:15:00,458.99,459.3,458.91,459.28,18551.0,434.4517,434.7451,434.376,434.7262,18551.0
2021-10-28 15:20:00,459.25,459.37,459.05,459.13,15641.0,434.6978,434.8114,434.5085,434.5842,15641.0
2021-10-28 15:25:00,459.11,459.11,458.91,459.01,15090.0,434.5653,434.5653,434.376,434.4706,15090.0
2021-10-28 15:30:00,458.94,459.55,458.94,459.17,21159.0,434.4044,434.9818,434.4044,434.6221,21159.0
2021-10-28 15:35:00,459.19,459.48,459.17,459.36,15619.0,434.641,434.9155,434.6221,434.8019,15619.0
2021-10-28 15:40:00,459.32,459.44,459.04,459.06,22800.0,434.7641,434.8777,434.499,434.518,22800.0
2021-10-28 15:45:00,459.04,459.36,458.96,459.3,43921.0,434.499,434.8019,434.4233,434.7451,43921.0
2021-10-28 15:50:00,459.3,459.93,459.3,459.92,165644.0,434.7451,435.3415,434.7451,435.332,165644.0
2021-10-28 15:55:00,459.91,460.2,459.85,460.09,186314.0,435.3225,435.597,435.2657,435.4929,186314.0
2021-10-29 09:30:00,457.7,458.23,457.38,458.2,81540.0,433.2307,433.7323,432.9278,433.704,81540.0
2021-10-29 09:35:00,458.19,458.82,458.13,458.72,35084.0,433.6945,434.2908,433.6377,434.1962,35084.0
2021-10-29 09:40:00,458.7,458.95,458.7,458.88,30089.0,434.1772,434.4139,434.1772,434.3476,30089.0
2021-10-29 09:45:00,458.89,459.06,458.75,459.02,22891.0,434.3571,434.518,434.2245,434.4801,22891.0
2021-10-29 09:50:00,459.07,459.25,458.76,459.24,27476.0,434.5274,434.6978,434.234,434.6884,27476.0
2021-10-29 09:55:00,459.24,459.42,458.88,458.97,30432.0,434.6884,434.8587,434.3476,434.4328,30432.0
2021-10-29 10:00:00,458.98,459.08,458.82,458.89,323374.0,434.4423,434.5369,434.2908,434.3571,323374.0
2021-10-29 10:05:00,458.87,459.39,458.87,459.24,37192.0,434.3381,434.8303,434.3381,434.6884,37192.0
2021-10-29 10:10:00,459.24,459.24,458.89,458.94,46587.0,434.6884,434.6884,434.3571,434.4044,46587.0
2021-10-29 10:15:00,459.0,459.07,458.41,458.71,28866.0,434.4612,434.5274,433.9027,434.1867,28866.0
2021-10-29 10:20:00,458.74,459.01,458.58,458.59,19359.0,434.2151,434.4706,434.0636,434.0731,19359.0
2021-10-29 10:25:00,458.65,458.75,458.38,458.53,50118.0,434.1299,434.2245,433.8743,434.0163,50118.0
2021-10-29 10:30:00,458.55,458.56,458.3,458.54,28530.0,434.0352,434.0447,433.7986,434.0258,28530.0
2021-10-29 10:35:00,458.59,458.77,458.54,458.59,13901.0,434.0731,434.2435,434.0258,434.0731,13901.0
2021-10-29 10:40:00,458.66,458.86,458.51,458.86,20888.0,434.1394,434.3287,433.9974,434.3287,20888.0
2021-10-29 10:45:00,458.85,459.19,458.81,459.11,20029.0,434.3192,434.641,434.2813,434.5653,20029.0
2021-10-29 10:50:00,459.21,459.37,459.0,459.06,14697.0,434.66,434.8114,434.4612,434.518,14697.0
2021-10-29 10:55:00,459.05,459.35,458.99,459.13,9122.0,434.5085,434.7925,434.4517,434.5842,9122.0
2021-10-29 11:00:00,459.19,459.34,459.1,459.26,6798.0,434.641,434.783,434.5558,434.7073,6798.0
2021-10-29 11:05:00,459.29,459.64,459.17,459.64,14221.0,434.7357,435.067,434.6221,435.067,14221.0
2021-10-29 11:10:00,459.65,459.85,459.65,459.68,32744.0,435.0764,435.2657,435.0764,435.1048,32744.0
2021-10-29 11:15:00,459.72,459.9,459.56,459.88,10769.0,435.1427,435.3131,434.9912,435.2941,10769.0
2021-10-29 11:20:00,459.85,460.01,459.82,459.99,10746.0,435.2657,435.4172,435.2373,435.3983,10746.0
2021-10-29 11:25:00,460.0,460.0,459.86,459.86,11790.0,435.4077,435.4077,435.2752,435.2752,11790.0
2021-10-29 11:30:00,459.9,460.28,459.89,460.2,19854.0,435.3131,435.6728,435.3036,435.597,19854.0
2021-10-29 11:35:00,460.17,460.17,459.85,459.93,19597.0,435.5686,435.5686,435.2657,435.3415,19597.0
2021-10-29 11:40:00,459.92,459.95,459.65,459.72,25346.0,435.332,435.3604,435.0764,435.1427,25346.0
2021-10-29 11:45:00,459.74,459.77,459.62,459.75,25916.0,435.1616,435.19,435.048,435.1711,25916.0
2021-10-29 11:50:00,459.75,459.97,459.71,459.93,30045.0,435.1711,435.3793,435.1332,435.3415,30045.0
2021-10-29 11:55:00,459.95,460.1,459.88,459.89,16204.0,435.3604,435.5024,435.2941,435.3036,16204.0
2021-10-29 12:00:00,459.89,460.04,459.77,459.99,13012.0,435.3036,435.4456,435.19,435.3983,13012.0
2021-10-29 12:05:00,460.01,460.3,460.0,460.24,23911.0,435.4172,435.6917,435.4077,435.6349,23911.0
2021-10-29 12:10:00,460.25,460.53,460.24,460.4,56355.0,435.6444,435.9094,435.6349,435.7863,56355.0
2021-10-29 12:15:00,460.43,460.48,460.37,460.46,10330.0,435.8147,435.8621,435.7579,435.8431,10330.0
2021-10-29 12:20:00,460.47,460.93,460.45,460.83,14039.0,435.8526,436.288,435.8337,436.1933,14039.0
2021-10-29 12:25:00,460.83,460.98,460.69,460.97,12423.0,436.1933,436.3353,436.0608,436.3259,12423.0
2021-10-29 12:30:00,460.93,460.93,460.77,460.78,12286.0,436.288,436.288,436.1366,436.146,12286.0
2021-10-29 12:35:00,460.81,460.87,460.75,460.85,10335.0,436.1744,436.2312,436.1176,436.2123,10335.0
2021-10-29 12:40:00,460.82,460.92,460.82,460.88,8185.0,436.1839,436.2785,436.1839,436.2407,8185.0
2021-10-29 12:45:00,460.87,460.89,460.64,460.66,13405.0,436.2312,436.2501,436.0135,436.0324,13405.0
2021-10-29 12:50:00,460.71,460.71,460.49,460.58,13525.0,436.0798,436.0798,435.8715,435.9567,13525.0
2021-10-29 12:55:00,460.62,460.66,460.47,460.54,10843.0,435.9946,436.0324,435.8526,435.9189,10843.0
2021-10-29 13:00:00,460.56,460.72,460.49,460.7,16632.0,435.9378,436.0892,435.8715,436.0703,16632.0
2021-10-29 13:05:00,460.66,460.68,460.55,460.65,8933.0,436.0324,436.0514,435.9283,436.023,8933.0
2021-10-29 13:10:00,460.65,460.79,460.6,460.75,10925.0,436.023,436.1555,435.9756,436.1176,10925.0
2021-10-29 13:15:00,460.74,460.93,460.69,460.92,27298.0,436.1082,436.288,436.0608,436.2785,27298.0
2021-10-29 13:20:00,460.88,460.88,460.67,460.72,16613.0,436.2407,436.2407,436.0419,436.0892,16613.0
2021-10-29 13:25:00,460.73,460.76,460.65,460.67,12504.0,436.0987,436.1271,436.023,436.0419,12504.0
2021-10-29 13:30:00,460.63,460.74,460.6,460.6,9155.0,436.004,436.1082,435.9756,435.9756,9155.0
2021-10-29 13:35:00,460.59,460.67,460.51,460.59,17407.0,435.9662,436.0419,435.8905,435.9662,17407.0
2021-10-29 13:40:00,460.58,460.64,460.5,460.55,9866.0,435.9567,436.0135,435.881,435.9283,9866.0
2021-10-29 13:45:00,460.56,460.57,460.25,460.31,14813.0,435.9378,435.9472,435.6444,435.7011,14813.0
2021-10-29 13:50:00,460.33,460.45,460.3,460.43,7559.0,435.7201,435.8337,435.6917,435.8147,7559.0
2021-10-29 13:55:00,460.43,460.58,460.42,460.5,14730.0,435.8147,435.9567,435.8053,435.881,14730.0
2021-10-29 14:00:00,460.51,460.54,460.36,460.51,54899.0,435.8905,435.9189,435.7485,435.8905,54899.0
2021-10-29 14:05:00,460.51,460.54,460.41,460.53,11849.0,435.8905,435.9189,435.7958,435.9094,11849.0
2021-10-29 14:10:00,460.51,460.58,460.38,460.41,15482.0,435.8905,435.9567,435.7674,435.7958,15482.0
2021-10-29 14:15:00,460.38,460.42,460.12,460.13,20104.0,435.7674,435.8053,435.5213,435.5308,20104.0
2021-10-29 14:20:00,460.15,460.25,459.85,459.85,20541.0,435.5497,435.6444,435.2657,435.2657,20541.0
2021-10-29 14:25:00,459.86,459.9,459.64,459.64,29720.0,435.2752,435.3131,435.067,435.067,29720.0
2021-10-29 14:30:00,459.65,459.78,459.55,459.65,50229.0,435.0764,435.1995,434.9818,435.0764,50229.0
2021-10-29 14:35:00,459.67,459.89,459.67,459.79,14752.0,435.0954,435.3036,435.0954,435.2089,14752.0
2021-10-29 14:40:00,459.8,460.1,459.79,460.05,19963.0,435.2184,435.5024,435.2089,435.455,19963.0
2021-10-29 14:45:00,460.1,460.14,459.9,460.08,20402.0,435.5024,435.5402,435.3131,435.4834,20402.0
2021-10-29 14:50:00,460.08,460.15,460.05,460.09,20061.0,435.4834,435.5497,435.455,435.4929,20061.0
2021-10-29 14:55:00,460.06,460.15,459.92,460.02,20671.0,435.4645,435.5497,435.332,435.4267,20671.0
2021-10-29 15:00:00,460.02,460.11,459.79,459.86,27903.0,435.4267,435.5118,435.2089,435.2752,27903.0
2021-10-29 15:05:00,459.92,460.15,459.87,460.04,19249.0,435.332,435.5497,435.2847,435.4456,19249.0
2021-10-29 15:10:00,460.02,460.02,459.8,459.91,16825.0,435.4267,435.4267,435.2184,435.3225,16825.0
2021-10-29 15:15:00,459.94,459.94,459.4,459.67,42120.0,435.3509,435.3509,434.8398,435.0954,42120.0
2021-10-29 15:20:00,459.68,459.87,459.48,459.49,48695.0,435.1048,435.2847,434.9155,434.925,48695.0
2021-10-29 15:25:00,459.5,459.76,459.47,459.7,25643.0,434.9345,435.1806,434.9061,435.1238,25643.0
2021-10-29 15:30:00,459.76,459.98,459.61,459.98,25293.0,435.1806,435.3888,435.0386,435.3888,25293.0
2021-10-29 15:35:00,459.97,460.29,459.96,460.12,33881.0,435.3793,435.6822,435.3699,435.5213,33881.0
2021-10-29 15:40:00,460.13,460.5,460.11,460.39,47519.0,435.5308,435.881,435.5118,435.7769,47519.0
2021-10-29 15:45:00,460.38,460.73,460.38,460.53,47400.0,435.7674,436.0987,435.7674,435.9094,47400.0
2021-10-29 15:50:00,460.55,461.26,460.41,461.26,94276.0,435.9283,436.6004,435.7958,436.6004,94276.0
2021-10-29 15:55:00,461.24,461.39,460.88,461.03,205545.0,436.5814,436.7234,436.2407,436.3827,205545.0
2021-11-01 09:30:00,462.09,462.52,461.88,462.3,121582.0,437.386,437.793,437.1872,437.5848,121582.0
2021-11-01 09:35:00,462.33,462.33,461.61,462.0,32010.0,437.6132,437.6132,436.9316,437.3008,32010.0
2021-11-01 09:40:00,461.98,462.03,461.73,461.75,23821.0,437.2819,437.3292,437.0452,437.0642,23821.0
2021-11-01 09:45:00,461.72,461.93,461.11,461.18,33114.0,437.0358,437.2345,436.4584,436.5246,33114.0
2021-11-01 09:50:00,461.1,461.53,460.97,461.38,69488.0,436.4489,436.8559,436.3259,436.7139,69488.0
2021-11-01 09:55:00,461.37,461.46,461.04,461.1,34843.0,436.7045,436.7897,436.3921,436.4489,34843.0
2021-11-01 10:00:00,461.13,461.13,460.02,460.27,73186.0,436.4773,436.4773,435.4267,435.6633,73186.0
2021-11-01 10:05:00,460.38,461.21,460.38,461.16,24515.0,435.7674,436.553,435.7674,436.5057,24515.0
2021-11-01 10:10:00,461.12,461.22,460.7,460.94,44437.0,436.4678,436.5625,436.0703,436.2975,44437.0
2021-11-01 10:15:00,460.96,461.1,460.83,460.96,20698.0,436.3164,436.4489,436.1933,436.3164,20698.0
2021-11-01 10:20:00,460.91,461.19,460.59,460.62,32937.0,436.2691,436.5341,435.9662,435.9946,32937.0
2021-11-01 10:25:00,460.65,461.01,460.65,460.85,12263.0,436.023,436.3637,436.023,436.2123,12263.0
2021-11-01 10:30:00,460.82,460.83,460.47,460.73,26257.0,436.1839,436.1933,435.8526,436.0987,26257.0
2021-11-01 10:35:00,460.73,460.75,460.47,460.53,18454.0,436.0987,436.1176,435.8526,435.9094,18454.0
2021-11-01 10:40:00,460.55,460.7,460.34,460.54,13466.0,435.9283,436.0703,435.7295,435.9189,13466.0
2021-11-01 10:45:00,460.56,460.78,460.46,460.63,13175.0,435.9378,436.146,435.8431,436.004,13175.0
2021-11-01 10:50:00,460.63,460.84,460.29,460.33,31939.0,436.004,436.2028,435.6822,435.7201,31939.0
2021-11-01 10:55:00,460.35,460.39,460.12,460.39,40709.0,435.739,435.7769,435.5213,435.7769,40709.0
2021-11-01 11:00:00,460.39,461.02,460.37,460.9,29728.0,435.7769,436.3732,435.7579,436.2596,29728.0
2021-11-01 11:05:00,460.87,461.02,460.81,460.81,176391.0,436.2312,436.3732,436.1744,436.1744,176391.0
2021-11-01 11:10:00,460.82,460.82,460.55,460.68,13139.0,436.1839,436.1839,435.9283,436.0514,13139.0
2021-11-01 11:15:00,460.69,460.97,460.65,460.97,8490.0,436.0608,436.3259,436.023,436.3259,8490.0
2021-11-01 11:20:00,460.96,461.24,460.93,461.16,23183.0,436.3164,436.5814,436.288,436.5057,23183.0
2021-11-01 11:25:00,461.14,461.17,461.03,461.06,11180.0,436.4868,436.5152,436.3827,436.4111,11180.0
2021-11-01 11:30:00,461.13,461.33,461.13,461.27,28920.0,436.4773,436.6666,436.4773,436.6098,28920.0
2021-11-01 11:35:00,461.27,461.27,460.92,460.96,13994.0,436.6098,436.6098,436.2785,436.3164,13994.0
2021-11-01 11:40:00,460.9,461.13,460.87,461.11,6218.0,436.2596,436.4773,436.2312,436.4584,6218.0
2021-11-01 11:45:00,461.13,461.21,461.02,461.14,5272.0,436.4773,436.553,436.3732,436.4868,5272.0
2021-11-01 11:50:00,461.14,461.16,460.97,460.97,12077.0,436.4868,436.5057,436.3259,436.3259,12077.0
2021-11-01 11:55:00,460.98,461.28,460.98,461.26,8020.0,436.3353,436.6193,436.3353,436.6004,8020.0
2021-11-01 12:00:00,461.32,461.34,461.21,461.28,7171.0,436.6572,436.6761,436.553,436.6193,7171.0
2021-11-01 12:05:00,461.39,461.46,461.26,461.45,16256.0,436.7234,436.7897,436.6004,436.7802,16256.0
2021-11-01 12:10:00,461.45,461.54,461.37,461.44,16032.0,436.7802,436.8654,436.7045,436.7707,16032.0
2021-11-01 12:15:00,461.47,461.51,461.28,461.42,20503.0,436.7991,436.837,436.6193,436.7518,20503.0
2021-11-01 12:20:00,461.42,461.55,461.38,461.52,19809.0,436.7518,436.8749,436.7139,436.8465,19809.0
2021-11-01 12:25:00,461.47,461.51,461.33,461.5,15550.0,436.7991,436.837,436.6666,436.8275,15550.0
2021-11-01 12:30:00,461.52,461.56,461.46,461.49,16810.0,436.8465,436.8843,436.7897,436.8181,16810.0
2021-11-01 12:35:00,461.47,461.67,461.44,461.65,12765.0,436.7991,436.9884,436.7707,436.9695,12765.0
2021-11-01 12:40:00,461.66,461.81,461.65,461.72,15901.0,436.979,437.121,436.9695,437.0358,15901.0
2021-11-01 12:45:00,461.69,461.78,461.57,461.76,17120.0,437.0074,437.0926,436.8938,437.0736,17120.0
2021-11-01 12:50:00,461.75,461.8,461.72,461.78,19922.0,437.0642,437.1115,437.0358,437.0926,19922.0
2021-11-01 12:55:00,461.79,461.82,461.75,461.81,18269.0,437.102,437.1304,437.0642,437.121,18269.0
2021-11-01 13:00:00,461.83,461.84,461.77,461.77,5319.0,437.1399,437.1494,437.0831,437.0831,5319.0
2021-11-01 13:05:00,461.78,461.84,461.63,461.64,17354.0,437.0926,437.1494,436.9506,436.96,17354.0
2021-11-01 13:10:00,461.63,461.66,461.57,461.61,11803.0,436.9506,436.979,436.8938,436.9316,11803.0
2021-11-01 13:15:00,461.69,461.77,461.57,461.59,8369.0,437.0074,437.0831,436.8938,436.9127,8369.0
2021-11-01 13:20:00,461.57,461.57,461.04,461.07,14966.0,436.8938,436.8938,436.3921,436.4205,14966.0
2021-11-01 13:25:00,461.01,461.27,460.94,461.21,6151.0,436.3637,436.6098,436.2975,436.553,6151.0
2021-11-01 13:30:00,461.09,461.09,460.88,460.99,6473.0,436.4394,436.4394,436.2407,436.3448,6473.0
2021-11-01 13:35:00,461.12,461.2,461.1,461.15,9436.0,436.4678,436.5436,436.4489,436.4962,9436.0
2021-11-01 13:40:00,461.13,461.13,460.63,460.63,10925.0,436.4773,436.4773,436.004,436.004,10925.0
2021-11-01 13:45:00,460.61,460.79,460.61,460.74,7763.0,435.9851,436.1555,435.9851,436.1082,7763.0
2021-11-01 13:50:00,460.74,460.77,460.49,460.49,7554.0,436.1082,436.1366,435.8715,435.8715,7554.0
2021-11-01 13:55:00,460.54,460.73,460.51,460.67,10643.0,435.9189,436.0987,435.8905,436.0419,10643.0
2021-11-01 14:00:00,460.63,460.73,460.51,460.52,5486.0,436.004,436.0987,435.8905,435.8999,5486.0
2021-11-01 14:05:00,460.54,460.67,460.46,460.55,4636.0,435.9189,436.0419,435.8431,435.9283,4636.0
2021-11-01 14:10:00,460.57,460.67,460.24,460.29,19819.0,435.9472,436.0419,435.6349,435.6822,19819.0
2021-11-01 14:15:00,460.31,460.36,460.04,460.12,9826.0,435.7011,435.7485,435.4456,435.5213,9826.0
2021-11-01 14:20:00,460.18,460.59,460.16,460.54,8714.0,435.5781,435.9662,435.5592,435.9189,8714.0
2021-11-01 14:25:00,460.52,460.56,460.42,460.46,12474.0,435.8999,435.9378,435.8053,435.8431,12474.0
2021-11-01 14:30:00,460.47,460.85,460.47,460.84,44341.0,435.8526,436.2123,435.8526,436.2028,44341.0
2021-11-01 14:35:00,460.82,460.95,460.68,460.68,13098.0,436.1839,436.3069,436.0514,436.0514,13098.0
2021-11-01 14:40:00,460.72,460.95,460.72,460.95,6115.0,436.0892,436.3069,436.0892,436.3069,6115.0
2021-11-01 14:45:00,460.95,461.08,460.92,461.04,12371.0,436.3069,436.43,436.2785,436.3921,12371.0
2021-11-01 14:50:00,461.07,461.07,460.88,460.92,11103.0,436.4205,436.4205,436.2407,436.2785,11103.0
2021-11-01 14:55:00,460.92,461.14,460.92,461.01,12365.0,436.2785,436.4868,436.2785,436.3637,12365.0
2021-11-01 15:00:00,461.01,461.14,460.9,461.13,10629.0,436.3637,436.4868,436.2596,436.4773,10629.0
2021-11-01 15:05:00,461.15,461.15,461.01,461.04,52056.0,436.4962,436.4962,436.3637,436.3921,52056.0
2021-11-01 15:10:00,461.04,461.18,461.04,461.15,30372.0,436.3921,436.5246,436.3921,436.4962,30372.0
2021-11-01 15:15:00,461.16,461.16,461.04,461.05,6039.0,436.5057,436.5057,436.3921,436.4016,6039.0
2021-11-01 15:20:00,461.08,461.32,460.81,461.3,19747.0,436.43,436.6572,436.1744,436.6382,19747.0
2021-11-01 15:25:00,461.35,461.35,461.18,461.23,20274.0,436.6855,436.6855,436.5246,436.572,20274.0
2021-11-01 15:30:00,461.21,461.5,461.21,461.5,13567.0,436.553,436.8275,436.553,436.8275,13567.0
2021-11-01 15:35:00,461.49,461.54,461.28,461.39,12516.0,436.8181,436.8654,436.6193,436.7234,12516.0
2021-11-01 15:40:00,461.41,461.55,461.24,461.5,27589.0,436.7423,436.8749,436.5814,436.8275,27589.0
2021-11-01 15:45:00,461.52,461.6,461.45,461.54,20856.0,436.8465,436.9222,436.7802,436.8654,20856.0
2021-11-01 15:50:00,461.6,461.78,461.3,461.42,33248.0,436.9222,437.0926,436.6382,436.7518,33248.0
2021-11-01 15:55:00,461.44,462.06,461.34,461.94,96717.0,436.7707,437.3576,436.6761,437.244,96717.0
2021-11-02 09:30:00,462.03,462.39,461.94,461.95,63125.0,437.3292,437.6699,437.244,437.2535,63125.0
2021-11-02 09:35:00,461.98,462.67,461.92,462.63,91628.0,437.2819,437.935,437.2251,437.8971,91628.0
2021-11-02 09:40:00,462.68,462.71,462.29,462.57,123772.0,437.9444,437.9728,437.5753,437.8403,123772.0
2021-11-02 09:45:00,462.59,462.81,462.56,462.66,131562.0,437.8593,438.0675,437.8309,437.9255,131562.0
2021-11-02 09:50:00,462.63,462.94,462.54,462.92,23462.0,437.8971,438.1905,437.8119,438.1716,23462.0
2021-11-02 09:55:00,462.96,463.09,462.69,462.98,16658.0,438.2095,438.3325,437.9539,438.2284,16658.0
2021-11-02 10:00:00,463.05,463.22,462.84,463.17,29590.0,438.2947,438.4556,438.0959,438.4082,29590.0
2021-11-02 10:05:00,463.24,463.27,462.83,463.01,14997.0,438.4745,438.5029,438.0864,438.2568,14997.0
2021-11-02 10:10:00,463.03,463.14,462.57,462.69,14816.0,438.2757,438.3799,437.8403,437.9539,14816.0
2021-11-02 10:15:00,462.7,463.06,462.7,462.84,15862.0,437.9634,438.3041,437.9634,438.0959,15862.0
2021-11-02 10:20:00,462.87,463.03,462.85,462.96,14030.0,438.1243,438.2757,438.1054,438.2095,14030.0
2021-11-02 10:25:00,463.01,463.09,462.9,463.06,11505.0,438.2568,438.3325,438.1527,438.3041,11505.0
2021-11-02 10:30:00,463.05,463.17,463.02,463.14,4221.0,438.2947,438.4082,438.2663,438.3799,4221.0
2021-11-02 10:35:00,463.12,463.27,462.92,463.24,7713.0,438.3609,438.5029,438.1716,438.4745,7713.0
2021-11-02 10:40:00,463.26,463.29,463.06,463.09,15550.0,438.4934,438.5218,438.3041,438.3325,15550.0
2021-11-02 10:45:00,463.16,463.31,463.04,463.29,10334.0,438.3988,438.5408,438.2852,438.5218,10334.0
2021-11-02 10:50:00,463.27,463.39,463.16,463.16,9503.0,438.5029,438.6165,438.3988,438.3988,9503.0
2021-11-02 10:55:00,463.17,463.56,463.17,463.43,10339.0,438.4082,438.7774,438.4082,438.6543,10339.0
2021-11-02 11:00:00,463.44,463.65,463.44,463.48,8183.0,438.6638,438.8626,438.6638,438.7017,8183.0
2021-11-02 11:05:00,463.49,463.56,463.24,463.24,65952.0,438.7111,438.7774,438.4745,438.4745,65952.0
2021-11-02 11:10:00,463.27,463.37,463.2,463.26,23062.0,438.5029,438.5976,438.4366,438.4934,23062.0
2021-11-02 11:15:00,463.25,463.25,463.14,463.19,11695.0,438.484,438.484,438.3799,438.4272,11695.0
2021-11-02 11:20:00,463.16,463.34,463.12,463.3,16247.0,438.3988,438.5692,438.3609,438.5313,16247.0
2021-11-02 11:25:00,463.31,463.65,463.28,463.63,18616.0,438.5408,438.8626,438.5124,438.8437,18616.0
2021-11-02 11:30:00,463.63,463.64,463.5,463.58,18469.0,438.8437,438.8531,438.7206,438.7963,18469.0
2021-11-02 11:35:00,463.61,463.65,463.55,463.62,20360.0,438.8247,438.8626,438.7679,438.8342,20360.0
2021-11-02 11:40:00,463.62,463.94,463.58,463.93,14232.0,438.8342,439.1371,438.7963,439.1276,14232.0
2021-11-02 11:45:00,464.0,464.05,463.73,463.76,26236.0,439.1939,439.2412,438.9383,438.9667,26236.0
2021-11-02 11:50:00,463.76,463.77,463.37,463.42,28563.0,438.9667,438.9762,438.5976,438.6449,28563.0
2021-11-02 11:55:00,463.41,463.43,463.21,463.24,53693.0,438.6354,438.6543,438.4461,438.4745,53693.0
2021-11-02 12:00:00,463.25,463.29,463.06,463.13,18049.0,438.484,438.5218,438.3041,438.3704,18049.0
2021-11-02 12:05:00,463.11,463.18,462.92,463.0,10853.0,438.3515,438.4177,438.1716,438.2473,10853.0
2021-11-02 12:10:00,463.01,463.24,462.91,463.22,27277.0,438.2568,438.4745,438.1621,438.4556,27277.0
2021-11-02 12:15:00,463.25,463.44,463.16,463.41,9680.0,438.484,438.6638,438.3988,438.6354,9680.0
2021-11-02 12:20:00,463.42,463.58,463.41,463.48,10190.0,438.6449,438.7963,438.6354,438.7017,10190.0
2021-11-02 12:25:00,463.5,463.54,463.41,463.54,4559.0,438.7206,438.7585,438.6354,438.7585,4559.0
2021-11-02 12:30:00,463.55,463.56,463.4,463.53,5150.0,438.7679,438.7774,438.626,438.749,5150.0
2021-11-02 12:35:00,463.57,463.69,463.57,463.68,6551.0,438.7869,438.9004,438.7869,438.891,6551.0
2021-11-02 12:40:00,463.68,463.71,463.52,463.65,29535.0,438.891,438.9194,438.7395,438.8626,29535.0
2021-11-02 12:45:00,463.66,463.84,463.66,463.81,10491.0,438.8721,439.0424,438.8721,439.014,10491.0
2021-11-02 12:50:00,463.86,463.91,463.77,463.84,17771.0,439.0614,439.1087,438.9762,439.0424,17771.0
2021-11-02 12:55:00,463.84,463.87,463.77,463.8,17688.0,439.0424,439.0708,438.9762,439.0046,17688.0
2021-11-02 13:00:00,463.79,463.81,463.64,463.76,10644.0,438.9951,439.014,438.8531,438.9667,10644.0
2021-11-02 13:05:00,463.73,463.84,463.65,463.76,11726.0,438.9383,439.0424,438.8626,438.9667,11726.0
2021-11-02 13:10:00,463.85,463.89,463.8,463.86,68412.0,439.0519,439.0898,439.0046,439.0614,68412.0
2021-11-02 13:15:00,463.84,463.84,463.71,463.72,7542.0,439.0424,439.0424,438.9194,438.9288,7542.0
2021-11-02 13:20:00,463.76,463.85,463.68,463.84,22415.0,438.9667,439.0519,438.891,439.0424,22415.0
2021-11-02 13:25:00,463.82,463.82,463.39,463.39,21068.0,439.0235,439.0235,438.6165,438.6165,21068.0
2021-11-02 13:30:00,463.38,463.39,463.26,463.26,11445.0,438.607,438.6165,438.4934,438.4934,11445.0
2021-11-02 13:35:00,463.25,463.42,463.15,463.38,14077.0,438.484,438.6449,438.3893,438.607,14077.0
2021-11-02 13:40:00,463.38,463.59,463.35,463.58,21767.0,438.607,438.8058,438.5786,438.7963,21767.0
2021-11-02 13:45:00,463.6,463.6,463.43,463.49,29659.0,438.8153,438.8153,438.6543,438.7111,29659.0
2021-11-02 13:50:00,463.51,463.61,463.41,463.48,21347.0,438.7301,438.8247,438.6354,438.7017,21347.0
2021-11-02 13:55:00,463.51,463.54,463.4,463.51,27178.0,438.7301,438.7585,438.626,438.7301,27178.0
2021-11-02 14:00:00,463.5,463.54,463.31,463.43,21149.0,438.7206,438.7585,438.5408,438.6543,21149.0
2021-11-02 14:05:00,463.44,463.44,463.15,463.15,51144.0,438.6638,438.6638,438.3893,438.3893,51144.0
2021-11-02 14:10:00,463.16,463.29,463.11,463.23,32705.0,438.3988,438.5218,438.3515,438.465,32705.0
2021-11-02 14:15:00,463.23,463.41,463.05,463.38,20612.0,438.465,438.6354,438.2947,438.607,20612.0
2021-11-02 14:20:00,463.36,463.4,463.17,463.22,31298.0,438.5881,438.626,438.4082,438.4556,31298.0
2021-11-02 14:25:00,463.22,463.4,463.14,463.3,8660.0,438.4556,438.626,438.3799,438.5313,8660.0
2021-11-02 14:30:00,463.29,463.31,463.17,463.17,39783.0,438.5218,438.5408,438.4082,438.4082,39783.0
2021-11-02 14:35:00,463.19,463.43,463.17,463.42,28053.0,438.4272,438.6543,438.4082,438.6449,28053.0
2021-11-02 14:40:00,463.43,463.59,463.42,463.51,11952.0,438.6543,438.8058,438.6449,438.7301,11952.0
2021-11-02 14:45:00,463.61,463.69,463.54,463.58,15430.0,438.8247,438.9004,438.7585,438.7963,15430.0
2021-11-02 14:50:00,463.59,463.69,463.54,463.6,8857.0,438.8058,438.9004,438.7585,438.8153,8857.0
2021-11-02 14:55:00,463.63,463.77,463.57,463.75,13124.0,438.8437,438.9762,438.7869,438.9572,13124.0
2021-11-02 15:00:00,463.76,463.82,463.71,463.71,13347.0,438.9667,439.0235,438.9194,438.9194,13347.0
2021-11-02 15:05:00,463.74,463.84,463.67,463.82,27293.0,438.9478,439.0424,438.8815,439.0235,27293.0
2021-11-02 15:10:00,463.82,463.82,463.61,463.64,42307.0,439.0235,439.0235,438.8247,438.8531,42307.0
2021-11-02 15:15:00,463.68,463.69,463.53,463.53,35770.0,438.891,438.9004,438.749,438.749,35770.0
2021-11-02 15:20:00,463.5,463.53,463.42,463.45,16053.0,438.7206,438.749,438.6449,438.6733,16053.0
2021-11-02 15:25:00,463.45,463.66,463.38,463.66,20327.0,438.6733,438.8721,438.607,438.8721,20327.0
2021-11-02 15:30:00,463.63,463.7,463.35,463.48,11919.0,438.8437,438.9099,438.5786,438.7017,11919.0
2021-11-02 15:35:00,463.49,463.57,463.41,463.42,70786.0,438.7111,438.7869,438.6354,438.6449,70786.0
2021-11-02 15:40:00,463.43,463.68,463.41,463.67,23359.0,438.6543,438.891,438.6354,438.8815,23359.0
2021-11-02 15:45:00,463.68,463.87,463.62,463.75,78586.0,438.891,439.0708,438.8342,438.9572,78586.0
2021-11-02 15:50:00,463.74,463.78,463.26,463.4,50825.0,438.9478,438.9856,438.4934,438.626,50825.0
2021-11-02 15:55:00,463.39,463.74,463.23,463.74,189588.0,438.6165,438.9478,438.465,438.9478,189588.0
2021-11-03 09:30:00,463.14,463.36,462.98,463.36,58189.0,438.3799,438.5881,438.2284,438.5881,58189.0
2021-11-03 09:35:00,463.37,463.4,462.69,463.1,20462.0,438.5976,438.626,437.9539,438.342,20462.0
2021-11-03 09:40:00,463.06,463.15,462.91,463.09,27151.0,438.3041,438.3893,438.1621,438.3325,27151.0
2021-11-03 09:45:00,463.16,463.2,462.95,463.14,15992.0,438.3988,438.4366,438.2,438.3799,15992.0
2021-11-03 09:50:00,463.2,463.2,463.0,463.19,9439.0,438.4366,438.4366,438.2473,438.4272,9439.0
2021-11-03 09:55:00,463.16,463.37,463.14,463.28,12041.0,438.3988,438.5976,438.3799,438.5124,12041.0
2021-11-03 10:00:00,463.26,463.42,462.74,462.78,19923.0,438.4934,438.6449,438.0012,438.0391,19923.0
2021-11-03 10:05:00,462.75,462.94,462.68,462.87,9380.0,438.0107,438.1905,437.9444,438.1243,9380.0
2021-11-03 10:10:00,462.87,463.11,462.78,463.06,10693.0,438.1243,438.3515,438.0391,438.3041,10693.0
2021-11-03 10:15:00,462.98,463.01,462.79,462.91,14736.0,438.2284,438.2568,438.0486,438.1621,14736.0
2021-11-03 10:20:00,462.9,463.09,462.83,462.99,10757.0,438.1527,438.3325,438.0864,438.2379,10757.0
2021-11-03 10:25:00,463.01,463.12,462.95,463.1,7138.0,438.2568,438.3609,438.2,438.342,7138.0
2021-11-03 10:30:00,463.07,463.19,463.02,463.09,59658.0,438.3136,438.4272,438.2663,438.3325,59658.0
2021-11-03 10:35:00,463.09,463.16,462.93,463.16,43454.0,438.3325,438.3988,438.1811,438.3988,43454.0
2021-11-03 10:40:00,463.17,463.25,463.11,463.22,10165.0,438.4082,438.484,438.3515,438.4556,10165.0
2021-11-03 10:45:00,463.22,463.38,463.13,463.29,10223.0,438.4556,438.607,438.3704,438.5218,10223.0
2021-11-03 10:50:00,463.33,463.38,463.27,463.35,6299.0,438.5597,438.607,438.5029,438.5786,6299.0
2021-11-03 10:55:00,463.35,463.38,463.25,463.32,6960.0,438.5786,438.607,438.484,438.5502,6960.0
2021-11-03 11:00:00,463.29,463.31,463.18,463.19,4192.0,438.5218,438.5408,438.4177,438.4272,4192.0
2021-11-03 11:05:00,463.06,463.14,463.01,463.03,5624.0,438.3041,438.3799,438.2568,438.2757,5624.0
2021-11-03 11:10:00,463.03,463.11,462.94,463.05,7176.0,438.2757,438.3515,438.1905,438.2947,7176.0
2021-11-03 11:15:00,463.06,463.16,463.01,463.04,10829.0,438.3041,438.3988,438.2568,438.2852,10829.0
2021-11-03 11:20:00,463.02,463.26,463.02,463.06,6822.0,438.2663,438.4934,438.2663,438.3041,6822.0
2021-11-03 11:25:00,463.05,463.14,463.0,463.1,22221.0,438.2947,438.3799,438.2473,438.342,22221.0
2021-11-03 11:30:00,463.07,463.1,462.93,462.99,10181.0,438.3136,438.342,438.1811,438.2379,10181.0
2021-11-03 11:35:00,462.99,463.01,462.88,462.93,6027.0,438.2379,438.2568,438.1338,438.1811,6027.0
2021-11-03 11:40:00,462.91,463.07,462.89,463.07,8835.0,438.1621,438.3136,438.1432,438.3136,8835.0
2021-11-03 11:45:00,463.05,463.15,462.98,463.0,6323.0,438.2947,438.3893,438.2284,438.2473,6323.0
2021-11-03 11:50:00,463.04,463.15,462.98,463.12,9007.0,438.2852,438.3893,438.2284,438.3609,9007.0
2021-11-03 11:55:00,463.12,463.3,463.12,463.26,5459.0,438.3609,438.5313,438.3609,438.4934,5459.0
2021-11-03 12:00:00,463.25,463.27,463.17,463.21,17358.0,438.484,438.5029,438.4082,438.4461,17358.0
2021-11-03 12:05:00,463.25,463.33,463.24,463.26,3879.0,438.484,438.5597,438.4745,438.4934,3879.0
2021-11-03 12:10:00,463.28,463.31,463.19,463.28,69195.0,438.5124,438.5408,438.4272,438.5124,69195.0
2021-11-03 12:15:00,463.31,463.31,463.18,463.2,10090.0,438.5408,438.5408,438.4177,438.4366,10090.0
2021-11-03 12:20:00,463.23,463.23,463.05,463.1,5119.0,438.465,438.465,438.2947,438.342,5119.0
2021-11-03 12:25:00,463.12,463.24,463.1,463.2,6533.0,438.3609,438.4745,438.342,438.4366,6533.0
2021-11-03 12:30:00,463.2,463.24,463.15,463.23,8963.0,438.4366,438.4745,438.3893,438.465,8963.0
2021-11-03 12:35:00,463.24,463.29,463.2,463.28,8300.0,438.4745,438.5218,438.4366,438.5124,8300.0
2021-11-03 12:40:00,463.31,463.33,463.2,463.2,3531.0,438.5408,438.5597,438.4366,438.4366,3531.0
2021-11-03 12:45:00,463.22,463.22,463.15,463.18,3339.0,438.4556,438.4556,438.3893,438.4177,3339.0
2021-11-03 12:50:00,463.15,463.15,463.05,463.07,10179.0,438.3893,438.3893,438.2947,438.3136,10179.0
2021-11-03 12:55:00,463.06,463.15,463.05,463.15,6259.0,438.3041,438.3893,438.2947,438.3893,6259.0
2021-11-03 13:00:00,463.13,463.14,462.99,462.99,7408.0,438.3704,438.3799,438.2379,438.2379,7408.0
2021-11-03 13:05:00,462.99,463.05,462.95,463.0,9439.0,438.2379,438.2947,438.2,438.2473,9439.0
2021-11-03 13:10:00,463.02,463.08,462.95,463.07,22457.0,438.2663,438.3231,438.2,438.3136,22457.0
2021-11-03 13:15:00,463.08,463.09,462.91,463.01,6700.0,438.3231,438.3325,438.1621,438.2568,6700.0
2021-11-03 13:20:00,463.0,463.1,463.0,463.03,30452.0,438.2473,438.342,438.2473,438.2757,30452.0
2021-11-03 13:25:00,463.05,463.12,463.04,463.12,6976.0,438.2947,438.3609,438.2852,438.3609,6976.0
2021-11-03 13:30:00,463.14,463.2,463.1,463.2,7180.0,438.3799,438.4366,438.342,438.4366,7180.0
2021-11-03 13:35:00,463.22,463.22,463.13,463.17,8629.0,438.4556,438.4556,438.3704,438.4082,8629.0
2021-11-03 13:40:00,463.19,463.23,463.16,463.18,12388.0,438.4272,438.465,438.3988,438.4177,12388.0
2021-11-03 13:45:00,463.19,463.19,462.81,462.98,36791.0,438.4272,438.4272,438.0675,438.2284,36791.0
2021-11-03 13:50:00,462.95,463.01,462.9,462.95,15019.0,438.2,438.2568,438.1527,438.2,15019.0
2021-11-03 13:55:00,462.96,463.07,462.9,462.94,29738.0,438.2095,438.3136,438.1527,438.1905,29738.0
2021-11-03 14:00:00,462.95,464.59,462.73,464.43,138330.0,438.2,439.7523,437.9918,439.6009,138330.0
2021-11-03 14:05:00,464.44,464.55,463.83,464.07,43586.0,439.6104,439.7145,439.033,439.2601,43586.0
2021-11-03 14:10:00,464.03,464.04,463.52,463.66,46243.0,439.2223,439.2317,438.7395,438.8721,46243.0
2021-11-03 14:15:00,463.72,464.16,463.52,464.16,14877.0,438.9288,439.3453,438.7395,439.3453,14877.0
2021-11-03 14:20:00,464.0,464.43,464.0,464.38,11485.0,439.1939,439.6009,439.1939,439.5536,11485.0
2021-11-03 14:25:00,464.39,464.44,464.13,464.16,15654.0,439.563,439.6104,439.3169,439.3453,15654.0
2021-11-03 14:30:00,464.19,464.39,463.87,464.22,29199.0,439.3737,439.563,439.0708,439.4021,29199.0
2021-11-03 14:35:00,464.39,464.5,464.07,464.29,21705.0,439.563,439.6671,439.2601,439.4684,21705.0
2021-11-03 14:40:00,464.32,464.84,464.21,464.79,130859.0,439.4968,439.989,439.3926,439.9416,130859.0
2021-11-03 14:45:00,464.79,465.65,464.78,465.63,47387.0,439.9416,440.7557,439.9322,440.7367,47387.0
2021-11-03 14:50:00,465.57,465.99,465.38,465.83,173605.0,440.6799,441.0775,440.5001,440.926,173605.0
2021-11-03 14:55:00,465.9,466.06,465.71,465.8,35839.0,440.9923,441.1437,440.8125,440.8976,35839.0
2021-11-03 15:00:00,465.79,466.02,465.59,465.87,23842.0,440.8882,441.1059,440.6989,440.9639,23842.0
2021-11-03 15:05:00,465.82,466.17,465.8,466.15,11084.0,440.9166,441.2479,440.8976,441.2289,11084.0
2021-11-03 15:10:00,466.13,466.26,465.99,466.07,83639.0,441.21,441.3331,441.0775,441.1532,83639.0
2021-11-03 15:15:00,466.13,466.2,465.93,465.95,19289.0,441.21,441.2763,441.0207,441.0396,19289.0
2021-11-03 15:20:00,465.95,466.1,465.77,466.08,11531.0,441.0396,441.1816,440.8692,441.1627,11531.0
2021-11-03 15:25:00,466.03,466.11,465.84,466.08,17781.0,441.1153,441.1911,440.9355,441.1627,17781.0
2021-11-03 15:30:00,466.08,466.29,465.99,466.12,41774.0,441.1627,441.3614,441.0775,441.2005,41774.0
2021-11-03 15:35:00,466.14,466.16,466.0,466.16,17923.0,441.2195,441.2384,441.087,441.2384,17923.0
2021-11-03 15:40:00,466.18,466.57,466.18,466.54,23100.0,441.2573,441.6265,441.2573,441.5981,23100.0
2021-11-03 15:45:00,466.56,466.94,466.5,466.94,45566.0,441.617,441.9767,441.5602,441.9767,45566.0
2021-11-03 15:50:00,466.96,466.97,466.42,466.68,66371.0,441.9956,442.0051,441.4845,441.7306,66371.0
2021-11-03 15:55:00,466.65,466.86,466.49,466.61,169452.0,441.7022,441.901,441.5508,441.6643,169452.0
2021-11-04 09:30:00,467.21,467.29,466.9,467.02,77083.0,442.2323,442.308,441.9388,442.0524,77083.0
2021-11-04 09:35:00,466.95,467.22,466.84,467.18,30759.0,441.9862,442.2417,441.882,442.2039,30759.0
2021-11-04 09:40:00,467.12,467.58,467.11,467.52,100229.0,442.1471,442.5825,442.1376,442.5257,100229.0
2021-11-04 09:45:00,467.51,467.71,467.48,467.67,16543.0,442.5162,442.7055,442.4878,442.6677,16543.0
2021-11-04 09:50:00,467.65,468.18,467.61,468.14,33865.0,442.6487,443.1504,442.6109,443.1125,33865.0
2021-11-04 09:55:00,468.13,468.42,468.1,468.2,23991.0,443.1031,443.3776,443.0747,443.1693,23991.0
2021-11-04 10:00:00,468.25,468.41,468.09,468.33,22394.0,443.2167,443.3681,443.0652,443.2924,22394.0
2021-11-04 10:05:00,468.33,468.4,468.2,468.23,20025.0,443.2924,443.3586,443.1693,443.1977,20025.0
2021-11-04 10:10:00,468.26,468.71,468.26,468.69,11902.0,443.2261,443.6521,443.2261,443.6331,11902.0
2021-11-04 10:15:00,468.72,468.85,468.61,468.61,23037.0,443.6615,443.7846,443.5574,443.5574,23037.0
2021-11-04 10:20:00,468.63,468.7,468.51,468.57,13931.0,443.5763,443.6426,443.4628,443.5196,13931.0
2021-11-04 10:25:00,468.58,468.63,468.4,468.53,11723.0,443.529,443.5763,443.3586,443.4817,11723.0
2021-11-04 10:30:00,468.54,468.82,468.53,468.73,14086.0,443.4912,443.7562,443.4817,443.671,14086.0
2021-11-04 10:35:00,468.72,468.8,468.63,468.74,25702.0,443.6615,443.7373,443.5763,443.6805,25702.0
2021-11-04 10:40:00,468.79,468.81,468.62,468.65,33971.0,443.7278,443.7467,443.5669,443.5953,33971.0
2021-11-04 10:45:00,468.7,468.86,468.63,468.85,13441.0,443.6426,443.7941,443.5763,443.7846,13441.0
2021-11-04 10:50:00,468.85,468.86,468.44,468.48,11891.0,443.7846,443.7941,443.3965,443.4344,11891.0
2021-11-04 10:55:00,468.49,468.52,468.3,468.36,24751.0,443.4438,443.4722,443.264,443.3208,24751.0
2021-11-04 11:00:00,468.34,468.34,467.98,468.01,66835.0,443.3019,443.3019,442.9611,442.9895,66835.0
2021-11-04 11:05:00,468.08,468.13,467.96,468.03,66925.0,443.0558,443.1031,442.9422,443.0084,66925.0
2021-11-04 11:10:00,468.02,468.31,467.97,467.98,75716.0,442.999,443.2735,442.9516,442.9611,75716.0
2021-11-04 11:15:00,467.99,468.02,467.69,467.9,41530.0,442.9706,442.999,442.6866,442.8854,41530.0
2021-11-04 11:20:00,467.88,467.91,467.14,467.14,49234.0,442.8664,442.8948,442.166,442.166,49234.0
2021-11-04 11:25:00,467.13,467.29,467.13,467.18,28850.0,442.1565,442.308,442.1565,442.2039,28850.0
2021-11-04 11:30:00,467.19,467.57,467.03,467.41,22144.0,442.2133,442.573,442.0619,442.4216,22144.0
2021-11-04 11:35:00,467.42,467.56,467.26,467.49,20954.0,442.431,442.5636,442.2796,442.4973,20954.0
2021-11-04 11:40:00,467.48,467.6,467.31,467.6,11010.0,442.4878,442.6014,442.3269,442.6014,11010.0
2021-11-04 11:45:00,467.59,467.66,467.41,467.41,23385.0,442.5919,442.6582,442.4216,442.4216,23385.0
2021-11-04 11:50:00,467.31,467.52,467.16,467.52,21330.0,442.3269,442.5257,442.1849,442.5257,21330.0
2021-11-04 11:55:00,467.57,468.1,467.57,468.1,17940.0,442.573,443.0747,442.573,443.0747,17940.0
2021-11-04 12:00:00,468.1,468.22,468.02,468.15,10101.0,443.0747,443.1883,442.999,443.122,10101.0
2021-11-04 12:05:00,468.15,468.21,468.13,468.2,3646.0,443.122,443.1788,443.1031,443.1693,3646.0
2021-11-04 12:10:00,468.22,468.35,468.18,468.33,14701.0,443.1883,443.3113,443.1504,443.2924,14701.0
2021-11-04 12:15:00,468.35,468.35,468.05,468.19,9920.0,443.3113,443.3113,443.0274,443.1599,9920.0
2021-11-04 12:20:00,468.17,468.19,467.77,467.77,8840.0,443.1409,443.1599,442.7623,442.7623,8840.0
2021-11-04 12:25:00,467.73,467.89,467.65,467.85,12644.0,442.7245,442.8759,442.6487,442.838,12644.0
2021-11-04 12:30:00,467.82,467.82,467.54,467.67,6418.0,442.8097,442.8097,442.5446,442.6677,6418.0
2021-11-04 12:35:00,467.74,467.94,467.7,467.78,7309.0,442.7339,442.9232,442.6961,442.7718,7309.0
2021-11-04 12:40:00,467.81,467.82,467.72,467.81,5406.0,442.8002,442.8097,442.715,442.8002,5406.0
2021-11-04 12:45:00,467.86,467.92,467.65,467.84,20020.0,442.8475,442.9043,442.6487,442.8286,20020.0
2021-11-04 12:50:00,467.87,467.91,467.69,467.81,9036.0,442.857,442.8948,442.6866,442.8002,9036.0
2021-11-04 12:55:00,467.81,467.91,467.73,467.75,10780.0,442.8002,442.8948,442.7245,442.7434,10780.0
2021-11-04 13:00:00,467.76,467.76,467.39,467.44,12650.0,442.7529,442.7529,442.4026,442.45,12650.0
2021-11-04 13:05:00,467.43,467.7,467.42,467.68,8967.0,442.4405,442.6961,442.431,442.6771,8967.0
2021-11-04 13:10:00,467.71,467.9,467.66,467.87,8906.0,442.7055,442.8854,442.6582,442.857,8906.0
2021-11-04 13:15:00,467.82,467.85,467.7,467.84,42496.0,442.8097,442.838,442.6961,442.8286,42496.0
2021-11-04 13:20:00,467.85,467.94,467.67,467.84,10361.0,442.838,442.9232,442.6677,442.8286,10361.0
2021-11-04 13:25:00,467.84,467.94,467.78,467.94,15070.0,442.8286,442.9232,442.7718,442.9232,15070.0
2021-11-04 13:30:00,467.95,468.05,467.74,467.75,16149.0,442.9327,443.0274,442.7339,442.7434,16149.0
2021-11-04 13:35:00,467.76,467.93,467.63,467.91,36444.0,442.7529,442.9138,442.6298,442.8948,36444.0
2021-11-04 13:40:00,467.89,468.14,467.88,468.14,18972.0,442.8759,443.1125,442.8664,443.1125,18972.0
2021-11-04 13:45:00,468.08,468.24,468.0,468.03,40341.0,443.0558,443.2072,442.98,443.0084,40341.0
2021-11-04 13:50:00,468.06,468.1,467.96,468.08,35834.0,443.0368,443.0747,442.9422,443.0558,35834.0
2021-11-04 13:55:00,468.07,468.25,468.06,468.17,42492.0,443.0463,443.2167,443.0368,443.1409,42492.0
2021-11-04 14:00:00,468.17,468.21,467.48,467.48,49507.0,443.1409,443.1788,442.4878,442.4878,49507.0
2021-11-04 14:05:00,467.48,467.93,467.48,467.93,52725.0,442.4878,442.9138,442.4878,442.9138,52725.0
2021-11-04 14:10:00,467.91,467.97,467.82,467.96,20925.0,442.8948,442.9516,442.8097,442.9422,20925.0
2021-11-04 14:15:00,467.96,467.96,467.65,467.83,9838.0,442.9422,442.9422,442.6487,442.8191,9838.0
2021-11-04 14:20:00,467.89,468.04,467.83,467.99,7662.0,442.8759,443.0179,442.8191,442.9706,7662.0
2021-11-04 14:25:00,468.02,468.08,467.86,467.93,10356.0,442.999,443.0558,442.8475,442.9138,10356.0
2021-11-04 14:30:00,467.92,467.97,467.74,467.86,10253.0,442.9043,442.9516,442.7339,442.8475,10253.0
2021-11-04 14:35:00,467.87,467.99,467.84,467.87,26565.0,442.857,442.9706,442.8286,442.857,26565.0
2021-11-04 14:40:00,467.89,468.02,467.89,468.0,26266.0,442.8759,442.999,442.8759,442.98,26266.0
2021-11-04 14:45:00,468.01,468.08,467.95,468.01,9501.0,442.9895,443.0558,442.9327,442.9895,9501.0
2021-11-04 14:50:00,468.02,468.14,467.89,467.89,17742.0,442.999,443.1125,442.8759,442.8759,17742.0
2021-11-04 14:55:00,467.92,468.0,467.64,467.64,14192.0,442.9043,442.98,442.6393,442.6393,14192.0
2021-11-04 15:00:00,467.63,467.76,467.46,467.63,12674.0,442.6298,442.7529,442.4689,442.6298,12674.0
2021-11-04 15:05:00,467.59,467.67,467.43,467.54,55820.0,442.5919,442.6677,442.4405,442.5446,55820.0
2021-11-04 15:10:00,467.56,467.81,467.56,467.76,13981.0,442.5636,442.8002,442.5636,442.7529,13981.0
2021-11-04 15:15:00,467.81,467.84,467.62,467.81,18404.0,442.8002,442.8286,442.6203,442.8002,18404.0
2021-11-04 15:20:00,467.8,468.02,467.78,467.92,28187.0,442.7907,442.999,442.7718,442.9043,28187.0
2021-11-04 15:25:00,467.92,468.03,467.79,467.82,16243.0,442.9043,443.0084,442.7813,442.8097,16243.0
2021-11-04 15:30:00,467.91,468.08,467.86,468.02,29363.0,442.8948,443.0558,442.8475,442.999,29363.0
2021-11-04 15:35:00,468.04,468.09,467.79,467.82,15316.0,443.0179,443.0652,442.7813,442.8097,15316.0
2021-11-04 15:40:00,467.81,467.84,467.46,467.7,38269.0,442.8002,442.8286,442.4689,442.6961,38269.0
2021-11-04 15:45:00,467.67,468.15,467.62,468.13,36439.0,442.6677,443.122,442.6203,443.1031,36439.0
2021-11-04 15:50:00,468.17,468.4,468.05,468.4,77151.0,443.1409,443.3586,443.0274,443.3586,77151.0
2021-11-04 15:55:00,468.37,468.78,468.07,468.76,134277.0,443.3302,443.7183,443.0463,443.6994,134277.0
2021-11-05 09:30:00,471.15,471.54,470.89,471.54,116529.0,445.9616,446.3308,445.7155,446.3308,116529.0
2021-11-05 09:35:00,471.54,471.92,471.54,471.82,61783.0,446.3308,446.6905,446.3308,446.5958,61783.0
2021-11-05 09:40:00,471.88,472.22,471.88,472.21,27942.0,446.6526,446.9744,446.6526,446.965,27942.0
2021-11-05 09:45:00,472.22,472.28,471.7,471.85,55181.0,446.9744,447.0312,446.4822,446.6242,55181.0
2021-11-05 09:50:00,471.89,471.96,471.68,471.72,32152.0,446.6621,446.7283,446.4633,446.5012,32152.0
2021-11-05 09:55:00,471.74,472.13,471.74,472.13,40004.0,446.5201,446.8892,446.5201,446.8892,40004.0
2021-11-05 10:00:00,472.12,472.54,472.01,472.52,71184.0,446.8798,447.2773,446.7756,447.2584,71184.0
2021-11-05 10:05:00,472.53,472.53,471.96,471.99,52201.0,447.2678,447.2678,446.7283,446.7567,52201.0
2021-11-05 10:10:00,472.01,472.28,471.93,472.18,49986.0,446.7756,447.0312,446.6999,446.9366,49986.0
2021-11-05 10:15:00,472.23,472.35,472.08,472.14,58453.0,446.9839,447.0975,446.8419,446.8987,58453.0
2021-11-05 10:20:00,472.13,472.15,471.95,471.98,21324.0,446.8892,446.9082,446.7189,446.7473,21324.0
2021-11-05 10:25:00,471.96,472.01,471.69,471.87,18904.0,446.7283,446.7756,446.4728,446.6431,18904.0
2021-11-05 10:30:00,471.85,472.07,471.84,471.85,33377.0,446.6242,446.8324,446.6147,446.6242,33377.0
2021-11-05 10:35:00,471.85,472.17,471.82,471.96,37766.0,446.6242,446.9271,446.5958,446.7283,37766.0
2021-11-05 10:40:00,471.98,472.13,471.87,472.05,32468.0,446.7473,446.8892,446.6431,446.8135,32468.0
2021-11-05 10:45:00,472.16,472.22,472.03,472.03,7238.0,446.9176,446.9744,446.7946,446.7946,7238.0
2021-11-05 10:50:00,472.06,472.17,472.02,472.07,63176.0,446.823,446.9271,446.7851,446.8324,63176.0
2021-11-05 10:55:00,472.08,472.09,471.8,472.0,17389.0,446.8419,446.8514,446.5769,446.7662,17389.0
2021-11-05 11:00:00,472.02,472.11,471.9,471.93,9907.0,446.7851,446.8703,446.6715,446.6999,9907.0
2021-11-05 11:05:00,471.91,472.08,471.91,472.04,16267.0,446.681,446.8419,446.681,446.804,16267.0
2021-11-05 11:10:00,472.03,472.18,472.0,472.02,27259.0,446.7946,446.9366,446.7662,446.7851,27259.0
2021-11-05 11:15:00,471.99,472.02,471.85,471.92,8601.0,446.7567,446.7851,446.6242,446.6905,8601.0
2021-11-05 11:20:00,471.88,471.95,471.75,471.81,17316.0,446.6526,446.7189,446.5295,446.5863,17316.0
2021-11-05 11:25:00,471.79,471.79,471.45,471.49,15585.0,446.5674,446.5674,446.2456,446.2834,15585.0
2021-11-05 11:30:00,471.48,471.76,471.46,471.68,22612.0,446.274,446.539,446.2551,446.4633,22612.0
2021-11-05 11:35:00,471.7,471.78,471.54,471.74,15688.0,446.4822,446.5579,446.3308,446.5201,15688.0
2021-11-05 11:40:00,471.76,471.76,471.51,471.59,77593.0,446.539,446.539,446.3024,446.3781,77593.0
2021-11-05 11:45:00,471.58,471.93,471.46,471.82,20073.0,446.3686,446.6999,446.2551,446.5958,20073.0
2021-11-05 11:50:00,471.77,471.8,471.36,471.46,18935.0,446.5485,446.5769,446.1604,446.2551,18935.0
2021-11-05 11:55:00,471.49,471.56,471.2,471.2,31704.0,446.2834,446.3497,446.009,446.009,31704.0
2021-11-05 12:00:00,471.21,471.5,471.13,471.44,27578.0,446.0184,446.2929,445.9427,446.2361,27578.0
2021-11-05 12:05:00,471.42,471.43,471.22,471.32,7915.0,446.2172,446.2267,446.0279,446.1225,7915.0
2021-11-05 12:10:00,471.3,471.46,471.17,471.27,7058.0,446.1036,446.2551,445.9806,446.0752,7058.0
2021-11-05 12:15:00,471.27,471.38,471.19,471.3,6019.0,446.0752,446.1793,445.9995,446.1036,6019.0
2021-11-05 12:20:00,471.32,471.43,471.3,471.35,6559.0,446.1225,446.2267,446.1036,446.1509,6559.0
2021-11-05 12:25:00,471.3,471.43,471.25,471.37,9237.0,446.1036,446.2267,446.0563,446.1699,9237.0
2021-11-05 12:30:00,471.37,471.49,471.37,471.48,5428.0,446.1699,446.2834,446.1699,446.274,5428.0
2021-11-05 12:35:00,471.47,471.53,471.1,471.25,15655.0,446.2645,446.3213,445.9143,446.0563,15655.0
2021-11-05 12:40:00,471.32,471.33,471.07,471.07,28472.0,446.1225,446.132,445.8859,445.8859,28472.0
2021-11-05 12:45:00,471.06,471.06,470.88,470.97,8687.0,445.8764,445.8764,445.7061,445.7912,8687.0
2021-11-05 12:50:00,470.91,471.1,470.78,471.01,59809.0,445.7345,445.9143,445.6114,445.8291,59809.0
2021-11-05 12:55:00,470.99,471.02,470.65,470.79,28268.0,445.8102,445.8386,445.4884,445.6209,28268.0
2021-11-05 13:00:00,470.8,470.97,470.66,470.89,13901.0,445.6303,445.7912,445.4978,445.7155,13901.0
2021-11-05 13:05:00,470.93,470.93,470.42,470.44,10619.0,445.7534,445.7534,445.2707,445.2896,10619.0
2021-11-05 13:10:00,470.37,470.45,470.0,470.14,35161.0,445.2233,445.299,444.8731,445.0056,35161.0
2021-11-05 13:15:00,470.09,470.26,469.95,470.22,41737.0,444.9583,445.1192,444.8258,445.0813,41737.0
2021-11-05 13:20:00,470.23,470.23,469.75,469.75,16483.0,445.0908,445.0908,444.6365,444.6365,16483.0
2021-11-05 13:25:00,469.77,469.78,468.79,468.8,35264.0,444.6554,444.6649,443.7278,443.7373,35264.0
2021-11-05 13:30:00,468.81,469.84,468.79,469.75,26601.0,443.7467,444.7217,443.7278,444.6365,26601.0
2021-11-05 13:35:00,469.76,469.81,469.33,469.42,30480.0,444.6459,444.6933,444.2389,444.3241,30480.0
2021-11-05 13:40:00,469.46,469.54,469.27,469.35,34287.0,444.362,444.4377,444.1821,444.2579,34287.0
2021-11-05 13:45:00,469.38,469.4,469.01,469.26,29295.0,444.2863,444.3052,443.936,444.1727,29295.0
2021-11-05 13:50:00,469.28,469.82,469.28,469.76,22655.0,444.1916,444.7027,444.1916,444.6459,22655.0
2021-11-05 13:55:00,469.74,470.06,469.58,470.06,22031.0,444.627,444.9299,444.4756,444.9299,22031.0
2021-11-05 14:00:00,470.04,470.19,469.86,470.12,31961.0,444.911,445.0529,444.7406,444.9867,31961.0
2021-11-05 14:05:00,470.14,470.52,470.14,470.36,26238.0,445.0056,445.3653,445.0056,445.2139,26238.0
2021-11-05 14:10:00,470.34,470.54,470.21,470.49,16749.0,445.1949,445.3842,445.0719,445.3369,16749.0
2021-11-05 14:15:00,470.48,470.58,470.4,470.56,22852.0,445.3274,445.4221,445.2517,445.4032,22852.0
2021-11-05 14:20:00,470.56,470.6,470.13,470.14,28628.0,445.4032,445.441,444.9962,445.0056,28628.0
2021-11-05 14:25:00,470.05,470.53,470.02,470.51,24406.0,444.9204,445.3748,444.892,445.3558,24406.0
2021-11-05 14:30:00,470.5,470.55,470.36,470.46,22368.0,445.3464,445.3937,445.2139,445.3085,22368.0
2021-11-05 14:35:00,470.46,470.54,470.18,470.51,36346.0,445.3085,445.3842,445.0435,445.3558,36346.0
2021-11-05 14:40:00,470.51,470.53,470.32,470.42,11206.0,445.3558,445.3748,445.176,445.2707,11206.0
2021-11-05 14:45:00,470.43,470.65,470.43,470.53,16774.0,445.2801,445.4884,445.2801,445.3748,16774.0
2021-11-05 14:50:00,470.53,470.63,470.4,470.62,21902.0,445.3748,445.4694,445.2517,445.46,21902.0
2021-11-05 14:55:00,470.62,470.64,470.44,470.53,14297.0,445.46,445.4789,445.2896,445.3748,14297.0
2021-11-05 15:00:00,470.54,470.64,469.84,469.99,22313.0,445.3842,445.4789,444.7217,444.8636,22313.0
2021-11-05 15:05:00,470.02,470.37,469.86,470.36,26688.0,444.892,445.2233,444.7406,445.2139,26688.0
2021-11-05 15:10:00,470.36,470.46,470.25,470.46,16271.0,445.2139,445.3085,445.1097,445.3085,16271.0
2021-11-05 15:15:00,470.43,470.48,470.23,470.38,33205.0,445.2801,445.3274,445.0908,445.2328,33205.0
2021-11-05 15:20:00,470.37,470.39,470.06,470.2,35044.0,445.2233,445.2423,444.9299,445.0624,35044.0
2021-11-05 15:25:00,470.24,470.24,469.94,470.12,29395.0,445.1003,445.1003,444.8163,444.9867,29395.0
2021-11-05 15:30:00,470.13,470.67,470.02,470.65,46163.0,444.9962,445.5073,444.892,445.4884,46163.0
2021-11-05 15:35:00,470.67,471.02,470.66,470.86,58933.0,445.5073,445.8386,445.4978,445.6871,58933.0
2021-11-05 15:40:00,470.87,470.87,470.29,470.39,65505.0,445.6966,445.6966,445.1476,445.2423,65505.0
2021-11-05 15:45:00,470.36,470.66,470.21,470.3,48727.0,445.2139,445.4978,445.0719,445.1571,48727.0
2021-11-05 15:50:00,470.32,470.64,470.17,470.19,71173.0,445.176,445.4789,445.034,445.0529,71173.0
2021-11-05 15:55:00,470.22,470.51,470.1,470.34,199137.0,445.0813,445.3558,444.9678,445.1949,199137.0
2021-11-08 09:30:00,471.57,472.02,471.32,471.87,94536.0,446.3592,446.7851,446.1225,446.6431,94536.0
2021-11-08 09:35:00,471.86,472.1,471.16,471.23,86840.0,446.6337,446.8608,445.9711,446.0373,86840.0
2021-11-08 09:40:00,471.27,471.65,471.23,471.43,35203.0,446.0752,446.4349,446.0373,446.2267,35203.0
2021-11-08 09:45:00,471.46,471.55,471.16,471.52,40702.0,446.2551,446.3402,445.9711,446.3118,40702.0
2021-11-08 09:50:00,471.52,471.68,471.17,471.32,26862.0,446.3118,446.4633,445.9806,446.1225,26862.0
2021-11-08 09:55:00,471.34,471.35,470.91,471.35,26296.0,446.1415,446.1509,445.7345,446.1509,26296.0
2021-11-08 10:00:00,471.35,471.36,470.73,470.81,20901.0,446.1509,446.1604,445.5641,445.6398,20901.0
2021-11-08 10:05:00,470.79,471.12,470.78,470.9,37460.0,445.6209,445.9332,445.6114,445.725,37460.0
2021-11-08 10:10:00,470.91,471.32,470.9,471.2,12554.0,445.7345,446.1225,445.725,446.009,12554.0
2021-11-08 10:15:00,471.25,471.5,471.21,471.39,14558.0,446.0563,446.2929,446.0184,446.1888,14558.0
2021-11-08 10:20:00,471.46,471.64,471.46,471.47,9520.0,446.2551,446.4254,446.2551,446.2645,9520.0
2021-11-08 10:25:00,471.45,471.66,471.25,471.25,18793.0,446.2456,446.4444,446.0563,446.0563,18793.0
2021-11-08 10:30:00,471.29,471.59,471.17,471.38,15151.0,446.0941,446.3781,445.9806,446.1793,15151.0
2021-11-08 10:35:00,471.37,471.53,471.0,471.01,19758.0,446.1699,446.3213,445.8196,445.8291,19758.0
2021-11-08 10:40:00,471.13,471.14,470.54,470.85,25444.0,445.9427,445.9522,445.3842,445.6777,25444.0
2021-11-08 10:45:00,470.86,471.35,470.79,471.34,43957.0,445.6871,446.1509,445.6209,446.1415,43957.0
2021-11-08 10:50:00,471.26,471.31,471.06,471.12,12170.0,446.0657,446.1131,445.8764,445.9332,12170.0
2021-11-08 10:55:00,471.1,471.12,470.92,470.95,13553.0,445.9143,445.9332,445.7439,445.7723,13553.0
2021-11-08 11:00:00,470.91,471.14,470.79,471.02,7268.0,445.7345,445.9522,445.6209,445.8386,7268.0
2021-11-08 11:05:00,471.04,471.05,470.6,470.79,43764.0,445.8575,445.867,445.441,445.6209,43764.0
2021-11-08 11:10:00,470.79,470.86,470.58,470.62,40382.0,445.6209,445.6871,445.4221,445.46,40382.0
2021-11-08 11:15:00,470.6,470.99,470.53,470.95,32690.0,445.441,445.8102,445.3748,445.7723,32690.0
2021-11-08 11:20:00,470.94,471.07,470.87,470.96,24575.0,445.7629,445.8859,445.6966,445.7818,24575.0
2021-11-08 11:25:00,470.98,471.24,470.98,471.16,17244.0,445.8007,446.0468,445.8007,445.9711,17244.0
2021-11-08 11:30:00,471.14,471.21,470.91,470.99,16436.0,445.9522,446.0184,445.7345,445.8102,16436.0
2021-11-08 11:35:00,470.99,471.09,470.8,470.85,5137.0,445.8102,445.9048,445.6303,445.6777,5137.0
2021-11-08 11:40:00,470.86,470.89,470.74,470.74,15394.0,445.6871,445.7155,445.5735,445.5735,15394.0
2021-11-08 11:45:00,470.69,470.83,470.63,470.64,13804.0,445.5262,445.6587,445.4694,445.4789,13804.0
2021-11-08 11:50:00,470.66,470.7,470.48,470.66,6992.0,445.4978,445.5357,445.3274,445.4978,6992.0
2021-11-08 11:55:00,470.54,470.57,470.38,470.53,8387.0,445.3842,445.4126,445.2328,445.3748,8387.0
2021-11-08 12:00:00,470.49,470.59,470.08,470.08,13819.0,445.3369,445.4316,444.9488,444.9488,13819.0
2021-11-08 12:05:00,470.1,470.34,470.1,470.27,10853.0,444.9678,445.1949,444.9678,445.1287,10853.0
2021-11-08 12:10:00,470.32,470.42,470.16,470.21,13295.0,445.176,445.2707,445.0246,445.0719,13295.0
2021-11-08 12:15:00,470.21,470.53,470.11,470.45,18688.0,445.0719,445.3748,444.9772,445.299,18688.0
2021-11-08 12:20:00,470.49,470.55,470.36,470.46,18317.0,445.3369,445.3937,445.2139,445.3085,18317.0
2021-11-08 12:25:00,470.47,470.55,470.41,470.48,30932.0,445.318,445.3937,445.2612,445.3274,30932.0
2021-11-08 12:30:00,470.49,470.65,470.28,470.64,16892.0,445.3369,445.4884,445.1381,445.4789,16892.0
2021-11-08 12:35:00,470.64,470.65,470.27,470.32,22114.0,445.4789,445.4884,445.1287,445.176,22114.0
2021-11-08 12:40:00,470.27,470.51,470.27,470.47,25252.0,445.1287,445.3558,445.1287,445.318,25252.0
2021-11-08 12:45:00,470.5,470.57,470.36,470.42,15491.0,445.3464,445.4126,445.2139,445.2707,15491.0
2021-11-08 12:50:00,470.35,470.38,470.24,470.33,8094.0,445.2044,445.2328,445.1003,445.1855,8094.0
2021-11-08 12:55:00,470.32,470.48,470.11,470.48,8121.0,445.176,445.3274,444.9772,445.3274,8121.0
2021-11-08 13:00:00,470.49,470.53,470.32,470.43,9112.0,445.3369,445.3748,445.176,445.2801,9112.0
2021-11-08 13:05:00,470.48,470.54,470.39,470.41,8437.0,445.3274,445.3842,445.2423,445.2612,8437.0
2021-11-08 13:10:00,470.43,470.78,470.34,470.61,12363.0,445.2801,445.6114,445.1949,445.4505,12363.0
2021-11-08 13:15:00,470.62,470.72,470.51,470.69,9618.0,445.46,445.5546,445.3558,445.5262,9618.0
2021-11-08 13:20:00,470.7,470.84,470.69,470.8,7862.0,445.5357,445.6682,445.5262,445.6303,7862.0
2021-11-08 13:25:00,470.74,470.85,470.7,470.73,9622.0,445.5735,445.6777,445.5357,445.5641,9622.0
2021-11-08 13:30:00,470.71,470.81,470.62,470.62,12738.0,445.5451,445.6398,445.46,445.46,12738.0
2021-11-08 13:35:00,470.59,470.74,470.56,470.69,11943.0,445.4316,445.5735,445.4032,445.5262,11943.0
2021-11-08 13:40:00,470.69,470.76,470.62,470.76,5745.0,445.5262,445.5925,445.46,445.5925,5745.0
2021-11-08 13:45:00,470.78,470.88,470.7,470.77,3948.0,445.6114,445.7061,445.5357,445.6019,3948.0
2021-11-08 13:50:00,470.8,470.91,470.77,470.88,24370.0,445.6303,445.7345,445.6019,445.7061,24370.0
2021-11-08 13:55:00,470.89,471.0,470.86,470.91,9565.0,445.7155,445.8196,445.6871,445.7345,9565.0
2021-11-08 14:00:00,470.89,471.17,470.89,471.14,12834.0,445.7155,445.9806,445.7155,445.9522,12834.0
2021-11-08 14:05:00,471.12,471.23,471.05,471.19,11586.0,445.9332,446.0373,445.867,445.9995,11586.0
2021-11-08 14:10:00,471.14,471.14,471.01,471.07,8758.0,445.9522,445.9522,445.8291,445.8859,8758.0
2021-11-08 14:15:00,471.08,471.32,471.02,471.23,16621.0,445.8954,446.1225,445.8386,446.0373,16621.0
2021-11-08 14:20:00,471.23,471.23,470.85,470.95,11336.0,446.0373,446.0373,445.6777,445.7723,11336.0
2021-11-08 14:25:00,470.96,470.97,470.77,470.83,9935.0,445.7818,445.7912,445.6019,445.6587,9935.0
2021-11-08 14:30:00,470.85,471.18,470.85,471.06,14041.0,445.6777,445.99,445.6777,445.8764,14041.0
2021-11-08 14:35:00,471.06,471.08,470.96,471.06,6136.0,445.8764,445.8954,445.7818,445.8764,6136.0
2021-11-08 14:40:00,471.06,471.19,471.03,471.19,7249.0,445.8764,445.9995,445.848,445.9995,7249.0
2021-11-08 14:45:00,471.15,471.25,471.1,471.17,13741.0,445.9616,446.0563,445.9143,445.9806,13741.0
2021-11-08 14:50:00,471.2,471.23,471.06,471.06,8734.0,446.009,446.0373,445.8764,445.8764,8734.0
2021-11-08 14:55:00,471.07,471.35,471.07,471.35,13072.0,445.8859,446.1509,445.8859,446.1509,13072.0
2021-11-08 15:00:00,471.33,471.33,471.18,471.29,11098.0,446.132,446.132,445.99,446.0941,11098.0
2021-11-08 15:05:00,471.3,471.33,471.04,471.2,14397.0,446.1036,446.132,445.8575,446.009,14397.0
2021-11-08 15:10:00,471.22,471.23,470.99,471.18,11971.0,446.0279,446.0373,445.8102,445.99,11971.0
2021-11-08 15:15:00,471.16,471.23,471.06,471.15,14230.0,445.9711,446.0373,445.8764,445.9616,14230.0
2021-11-08 15:20:00,471.18,471.31,471.09,471.13,15532.0,445.99,446.1131,445.9048,445.9427,15532.0
2021-11-08 15:25:00,471.12,471.15,470.79,470.95,28485.0,445.9332,445.9616,445.6209,445.7723,28485.0
2021-11-08 15:30:00,470.93,471.1,470.85,471.03,19832.0,445.7534,445.9143,445.6777,445.848,19832.0
2021-11-08 15:35:00,471.03,471.18,470.98,471.11,18705.0,445.848,445.99,445.8007,445.9238,18705.0
2021-11-08 15:40:00,471.07,471.07,470.68,470.7,24831.0,445.8859,445.8859,445.5168,445.5357,24831.0
2021-11-08 15:45:00,470.7,470.72,470.42,470.47,48834.0,445.5357,445.5546,445.2707,445.318,48834.0
2021-11-08 15:50:00,470.48,471.12,470.48,471.02,76698.0,445.3274,445.9332,445.3274,445.8386,76698.0
2021-11-08 15:55:00,471.04,471.06,470.73,470.86,108310.0,445.8575,445.8764,445.5641,445.6871,108310.0
2021-11-09 09:30:00,471.22,471.44,471.18,471.25,64503.0,446.0279,446.2361,445.99,446.0563,64503.0
2021-11-09 09:35:00,471.21,471.33,470.87,470.93,30379.0,446.0184,446.132,445.6966,445.7534,30379.0
2021-11-09 09:40:00,470.94,471.09,470.74,470.76,19543.0,445.7629,445.9048,445.5735,445.5925,19543.0
2021-11-09 09:45:00,470.74,470.89,470.18,470.33,34827.0,445.5735,445.7155,445.0435,445.1855,34827.0
2021-11-09 09:50:00,470.33,470.5,469.78,469.97,66810.0,445.1855,445.3464,444.6649,444.8447,66810.0
2021-11-09 09:55:00,469.87,470.07,468.33,468.83,75851.0,444.7501,444.9394,443.2924,443.7657,75851.0
2021-11-09 10:00:00,468.83,469.29,468.0,468.25,73020.0,443.7657,444.2011,442.98,443.2167,73020.0
2021-11-09 10:05:00,468.18,468.99,468.15,468.35,62287.0,443.1504,443.9171,443.122,443.3113,62287.0
2021-11-09 10:10:00,468.25,469.05,468.09,469.03,33575.0,443.2167,443.9739,443.0652,443.955,33575.0
2021-11-09 10:15:00,469.01,469.42,468.61,468.76,83784.0,443.936,444.3241,443.5574,443.6994,83784.0
2021-11-09 10:20:00,468.76,468.99,468.42,468.62,28259.0,443.6994,443.9171,443.3776,443.5669,28259.0
2021-11-09 10:25:00,468.69,469.24,468.63,469.05,28080.0,443.6331,444.1537,443.5763,443.9739,28080.0
2021-11-09 10:30:00,469.1,469.77,469.1,469.67,37371.0,444.0212,444.6554,444.0212,444.5607,37371.0
2021-11-09 10:35:00,469.69,469.69,469.23,469.35,19225.0,444.5797,444.5797,444.1443,444.2579,19225.0
2021-11-09 10:40:00,469.36,469.83,469.35,469.82,21924.0,444.2673,444.7122,444.2579,444.7027,21924.0
2021-11-09 10:45:00,469.82,469.82,469.48,469.52,15287.0,444.7027,444.7027,444.3809,444.4188,15287.0
2021-11-09 10:50:00,469.51,469.56,469.21,469.42,20786.0,444.4093,444.4566,444.1253,444.3241,20786.0
2021-11-09 10:55:00,469.38,469.46,468.99,469.11,22663.0,444.2863,444.362,443.9171,444.0307,22663.0
2021-11-09 11:00:00,469.14,469.44,469.14,469.44,14868.0,444.0591,444.343,444.0591,444.343,14868.0
2021-11-09 11:05:00,469.44,469.44,469.04,469.15,9165.0,444.343,444.343,443.9644,444.0685,9165.0
2021-11-09 11:10:00,469.0,469.0,468.19,468.61,15412.0,443.9266,443.9266,443.1599,443.5574,15412.0
2021-11-09 11:15:00,468.58,468.96,468.49,468.92,19121.0,443.529,443.8887,443.4438,443.8508,19121.0
2021-11-09 11:20:00,468.88,469.13,468.67,468.71,37967.0,443.813,444.0496,443.6142,443.6521,37967.0
2021-11-09 11:25:00,468.73,468.77,468.45,468.58,20255.0,443.671,443.7089,443.406,443.529,20255.0
2021-11-09 11:30:00,468.53,468.98,468.52,468.69,18668.0,443.4817,443.9076,443.4722,443.6331,18668.0
2021-11-09 11:35:00,468.81,469.0,468.57,468.61,21093.0,443.7467,443.9266,443.5196,443.5574,21093.0
2021-11-09 11:40:00,468.67,469.36,468.67,469.36,13144.0,443.6142,444.2673,443.6142,444.2673,13144.0
2021-11-09 11:45:00,469.34,469.37,468.9,469.0,11753.0,444.2484,444.2768,443.8319,443.9266,11753.0
2021-11-09 11:50:00,469.01,469.01,468.51,468.58,16418.0,443.936,443.936,443.4628,443.529,16418.0
2021-11-09 11:55:00,468.54,468.55,468.35,468.43,15376.0,443.4912,443.5006,443.3113,443.387,15376.0
2021-11-09 12:00:00,468.42,468.42,467.93,467.97,45846.0,443.3776,443.3776,442.9138,442.9516,45846.0
2021-11-09 12:05:00,467.93,468.26,467.74,468.09,31369.0,442.9138,443.2261,442.7339,443.0652,31369.0
2021-11-09 12:10:00,468.11,468.64,468.11,468.51,35562.0,443.0841,443.5858,443.0841,443.4628,35562.0
2021-11-09 12:15:00,468.52,468.72,468.45,468.46,13398.0,443.4722,443.6615,443.406,443.4154,13398.0
2021-11-09 12:20:00,468.58,468.62,468.37,468.58,15947.0,443.529,443.5669,443.3302,443.529,15947.0
2021-11-09 12:25:00,468.6,468.68,468.17,468.31,13540.0,443.548,443.6237,443.1409,443.2735,13540.0
2021-11-09 12:30:00,468.31,468.62,468.14,468.62,17217.0,443.2735,443.5669,443.1125,443.5669,17217.0
2021-11-09 12:35:00,468.53,468.61,468.2,468.46,20207.0,443.4817,443.5574,443.1693,443.4154,20207.0
2021-11-09 12:40:00,468.41,468.73,468.25,468.68,26376.0,443.3681,443.671,443.2167,443.6237,26376.0
2021-11-09 12:45:00,468.69,468.82,468.54,468.74,17403.0,443.6331,443.7562,443.4912,443.6805,17403.0
2021-11-09 12:50:00,468.76,469.04,468.76,468.77,18709.0,443.6994,443.9644,443.6994,443.7089,18709.0
2021-11-09 12:55:00,468.78,468.81,468.48,468.5,10254.0,443.7183,443.7467,443.4344,443.4533,10254.0
2021-11-09 13:00:00,468.62,468.72,468.48,468.66,13382.0,443.5669,443.6615,443.4344,443.6047,13382.0
2021-11-09 13:05:00,468.62,468.92,468.5,468.91,12563.0,443.5669,443.8508,443.4533,443.8414,12563.0
2021-11-09 13:10:00,468.82,468.84,468.6,468.61,12072.0,443.7562,443.7751,443.548,443.5574,12072.0
2021-11-09 13:15:00,468.68,468.98,468.57,468.93,8177.0,443.6237,443.9076,443.5196,443.8603,8177.0
2021-11-09 13:20:00,468.93,468.93,468.74,468.81,7023.0,443.8603,443.8603,443.6805,443.7467,7023.0
2021-11-09 13:25:00,468.83,468.84,468.27,468.45,15623.0,443.7657,443.7751,443.2356,443.406,15623.0
2021-11-09 13:30:00,468.45,468.73,468.44,468.58,10539.0,443.406,443.671,443.3965,443.529,10539.0
2021-11-09 13:35:00,468.62,468.62,468.24,468.25,20429.0,443.5669,443.5669,443.2072,443.2167,20429.0
2021-11-09 13:40:00,468.28,468.42,468.17,468.24,14487.0,443.2451,443.3776,443.1409,443.2072,14487.0
2021-11-09 13:45:00,468.26,468.43,467.98,468.07,17522.0,443.2261,443.387,442.9611,443.0463,17522.0
2021-11-09 13:50:00,468.11,468.2,467.89,467.94,7322.0,443.0841,443.1693,442.8759,442.9232,7322.0
2021-11-09 13:55:00,467.99,468.12,467.8,468.03,38451.0,442.9706,443.0936,442.7907,443.0084,38451.0
2021-11-09 14:00:00,468.02,468.39,467.91,468.28,22466.0,442.999,443.3492,442.8948,443.2451,22466.0
2021-11-09 14:05:00,468.25,468.38,468.15,468.15,9881.0,443.2167,443.3397,443.122,443.122,9881.0
2021-11-09 14:10:00,468.21,468.21,468.02,468.2,8948.0,443.1788,443.1788,442.999,443.1693,8948.0
2021-11-09 14:15:00,468.21,468.64,468.2,468.62,16041.0,443.1788,443.5858,443.1693,443.5669,16041.0
2021-11-09 14:20:00,468.6,468.91,468.55,468.7,30772.0,443.548,443.8414,443.5006,443.6426,30772.0
2021-11-09 14:25:00,468.68,468.81,468.33,468.56,21740.0,443.6237,443.7467,443.2924,443.5101,21740.0
2021-11-09 14:30:00,468.54,468.64,468.42,468.52,16400.0,443.4912,443.5858,443.3776,443.4722,16400.0
2021-11-09 14:35:00,468.51,468.8,468.44,468.8,17406.0,443.4628,443.7373,443.3965,443.7373,17406.0
2021-11-09 14:40:00,468.8,468.95,468.76,468.8,26964.0,443.7373,443.8792,443.6994,443.7373,26964.0
2021-11-09 14:45:00,468.77,468.94,468.77,468.81,29513.0,443.7089,443.8698,443.7089,443.7467,29513.0
2021-11-09 14:50:00,468.72,468.84,468.5,468.81,18630.0,443.6615,443.7751,443.4533,443.7467,18630.0
2021-11-09 14:55:00,468.82,469.02,468.75,468.99,10909.0,443.7562,443.9455,443.6899,443.9171,10909.0
2021-11-09 15:00:00,469.01,469.02,468.81,468.95,13967.0,443.936,443.9455,443.7467,443.8792,13967.0
2021-11-09 15:05:00,468.96,468.98,468.66,468.9,18311.0,443.8887,443.9076,443.6047,443.8319,18311.0
2021-11-09 15:10:00,468.89,468.96,468.6,468.62,16791.0,443.8224,443.8887,443.548,443.5669,16791.0
2021-11-09 15:15:00,468.67,468.84,468.47,468.49,35522.0,443.6142,443.7751,443.4249,443.4438,35522.0
2021-11-09 15:20:00,468.51,468.88,468.48,468.88,30960.0,443.4628,443.813,443.4344,443.813,30960.0
2021-11-09 15:25:00,468.9,468.9,468.65,468.67,12105.0,443.8319,443.8319,443.5953,443.6142,12105.0
2021-11-09 15:30:00,468.7,468.73,468.41,468.64,35934.0,443.6426,443.671,443.3681,443.5858,35934.0
2021-11-09 15:35:00,468.64,468.76,468.5,468.71,21224.0,443.5858,443.6994,443.4533,443.6521,21224.0
2021-11-09 15:40:00,468.73,469.18,468.7,469.13,49275.0,443.671,444.0969,443.6426,444.0496,49275.0
2021-11-09 15:45:00,469.13,469.19,468.77,468.87,53326.0,444.0496,444.1064,443.7089,443.8035,53326.0
2021-11-09 15:50:00,468.88,469.0,468.78,468.96,67324.0,443.813,443.9266,443.7183,443.8887,67324.0
2021-11-09 15:55:00,468.98,469.36,468.89,469.25,118855.0,443.9076,444.2673,443.8224,444.1632,118855.0
2021-11-10 09:30:00,467.47,467.89,467.18,467.56,115554.0,442.4784,442.8759,442.2039,442.5636,115554.0
2021-11-10 09:35:00,467.57,468.16,467.41,467.69,40437.0,442.573,443.1315,442.4216,442.6866,40437.0
2021-11-10 09:40:00,467.74,468.18,467.67,467.9,26048.0,442.7339,443.1504,442.6677,442.8854,26048.0
2021-11-10 09:45:00,467.97,468.4,467.93,468.12,24988.0,442.9516,443.3586,442.9138,443.0936,24988.0
2021-11-10 09:50:00,468.17,468.69,467.96,468.62,31448.0,443.1409,443.6331,442.9422,443.5669,31448.0
2021-11-10 09:55:00,468.68,469.05,468.39,468.95,71001.0,443.6237,443.9739,443.3492,443.8792,71001.0
2021-11-10 10:00:00,469.01,469.14,468.61,469.04,39494.0,443.936,444.0591,443.5574,443.9644,39494.0
2021-11-10 10:05:00,469.03,469.12,468.9,468.94,53547.0,443.955,444.0402,443.8319,443.8698,53547.0
2021-11-10 10:10:00,468.97,469.06,468.81,468.92,18485.0,443.8982,443.9834,443.7467,443.8508,18485.0
2021-11-10 10:15:00,468.94,469.14,468.93,469.03,19287.0,443.8698,444.0591,443.8603,443.955,19287.0
2021-11-10 10:20:00,469.07,469.25,468.76,468.76,29996.0,443.9928,444.1632,443.6994,443.6994,29996.0
2021-11-10 10:25:00,468.77,468.98,468.76,468.79,9335.0,443.7089,443.9076,443.6994,443.7278,9335.0
2021-11-10 10:30:00,468.86,468.92,468.52,468.67,16549.0,443.7941,443.8508,443.4722,443.6142,16549.0
2021-11-10 10:35:00,468.75,469.01,468.73,468.96,8173.0,443.6899,443.936,443.671,443.8887,8173.0
2021-11-10 10:40:00,469.0,469.06,468.59,468.62,7566.0,443.9266,443.9834,443.5385,443.5669,7566.0
2021-11-10 10:45:00,468.58,468.81,468.57,468.68,19104.0,443.529,443.7467,443.5196,443.6237,19104.0
2021-11-10 10:50:00,468.68,468.96,468.63,468.93,8006.0,443.6237,443.8887,443.5763,443.8603,8006.0
2021-11-10 10:55:00,468.92,468.95,468.65,468.7,12050.0,443.8508,443.8792,443.5953,443.6426,12050.0
2021-11-10 11:00:00,468.72,469.17,468.72,468.85,33939.0,443.6615,444.0875,443.6615,443.7846,33939.0
2021-11-10 11:05:00,468.87,469.05,468.72,468.94,23276.0,443.8035,443.9739,443.6615,443.8698,23276.0
2021-11-10 11:10:00,468.96,469.11,468.82,468.94,50729.0,443.8887,444.0307,443.7562,443.8698,50729.0
2021-11-10 11:15:00,468.95,469.05,468.89,468.9,10299.0,443.8792,443.9739,443.8224,443.8319,10299.0
2021-11-10 11:20:00,468.94,469.05,468.82,468.99,7872.0,443.8698,443.9739,443.7562,443.9171,7872.0
2021-11-10 11:25:00,468.99,469.04,468.53,468.6,18136.0,443.9171,443.9644,443.4817,443.548,18136.0
2021-11-10 11:30:00,468.62,468.69,468.32,468.65,21273.0,443.5669,443.6331,443.2829,443.5953,21273.0
2021-11-10 11:35:00,468.68,468.79,468.52,468.53,19265.0,443.6237,443.7278,443.4722,443.4817,19265.0
2021-11-10 11:40:00,468.56,468.61,468.12,468.23,10816.0,443.5101,443.5574,443.0936,443.1977,10816.0
2021-11-10 11:45:00,468.14,468.59,468.14,468.54,5814.0,443.1125,443.5385,443.1125,443.4912,5814.0
2021-11-10 11:50:00,468.57,468.68,468.53,468.61,6457.0,443.5196,443.6237,443.4817,443.5574,6457.0
2021-11-10 11:55:00,468.59,468.82,468.59,468.66,12932.0,443.5385,443.7562,443.5385,443.6047,12932.0
2021-11-10 12:00:00,468.71,468.79,468.57,468.59,27791.0,443.6521,443.7278,443.5196,443.5385,27791.0
2021-11-10 12:05:00,468.66,468.66,468.4,468.56,7781.0,443.6047,443.6047,443.3586,443.5101,7781.0
2021-11-10 12:10:00,468.55,468.66,468.22,468.36,15773.0,443.5006,443.6047,443.1883,443.3208,15773.0
2021-11-10 12:15:00,468.37,468.37,468.2,468.25,8395.0,443.3302,443.3302,443.1693,443.2167,8395.0
2021-11-10 12:20:00,468.26,468.28,468.09,468.16,4989.0,443.2261,443.2451,443.0652,443.1315,4989.0
2021-11-10 12:25:00,468.17,468.2,467.96,467.96,10051.0,443.1409,443.1693,442.9422,442.9422,10051.0
2021-11-10 12:30:00,467.96,468.17,467.94,468.16,4406.0,442.9422,443.1409,442.9232,443.1315,4406.0
2021-11-10 12:35:00,468.19,468.24,468.06,468.11,11090.0,443.1599,443.2072,443.0368,443.0841,11090.0
2021-11-10 12:40:00,468.09,468.12,467.56,467.69,9396.0,443.0652,443.0936,442.5636,442.6866,9396.0
2021-11-10 12:45:00,467.71,467.71,467.4,467.51,12111.0,442.7055,442.7055,442.4121,442.5162,12111.0
2021-11-10 12:50:00,467.59,467.77,467.59,467.69,9814.0,442.5919,442.7623,442.5919,442.6866,9814.0
2021-11-10 12:55:00,467.72,467.93,467.72,467.91,19686.0,442.715,442.9138,442.715,442.8948,19686.0
2021-11-10 13:00:00,467.9,467.95,467.25,467.28,28946.0,442.8854,442.9327,442.2701,442.2985,28946.0
2021-11-10 13:05:00,467.18,467.21,466.68,467.02,35928.0,442.2039,442.2323,441.7306,442.0524,35928.0
2021-11-10 13:10:00,467.01,467.41,466.68,466.76,16084.0,442.043,442.4216,441.7306,441.8063,16084.0
2021-11-10 13:15:00,466.71,466.87,466.48,466.65,18542.0,441.759,441.9104,441.5413,441.7022,18542.0
2021-11-10 13:20:00,466.73,466.73,466.37,466.6,25989.0,441.7779,441.7779,441.4372,441.6549,25989.0
2021-11-10 13:25:00,466.55,467.1,466.51,466.94,10074.0,441.6075,442.1281,441.5697,441.9767,10074.0
2021-11-10 13:30:00,466.87,467.25,466.87,467.19,19242.0,441.9104,442.2701,441.9104,442.2133,19242.0
2021-11-10 13:35:00,467.13,467.13,466.66,466.66,14131.0,442.1565,442.1565,441.7117,441.7117,14131.0
2021-11-10 13:40:00,466.73,466.8,466.6,466.68,17540.0,441.7779,441.8442,441.6549,441.7306,17540.0
2021-11-10 13:45:00,466.75,466.85,466.1,466.19,44079.0,441.7969,441.8915,441.1816,441.2668,44079.0
2021-11-10 13:50:00,466.21,466.27,465.89,466.05,48339.0,441.2857,441.3425,440.9828,441.1343,48339.0
2021-11-10 13:55:00,466.01,466.33,465.81,466.19,46916.0,441.0964,441.3993,440.9071,441.2668,46916.0
2021-11-10 14:00:00,466.05,466.11,465.5,465.63,33894.0,441.1343,441.1911,440.6137,440.7367,33894.0
2021-11-10 14:05:00,465.5,465.99,465.49,465.96,26030.0,440.6137,441.0775,440.6042,441.0491,26030.0
2021-11-10 14:10:00,465.91,465.93,465.53,465.55,14227.0,441.0018,441.0207,440.6421,440.661,14227.0
2021-11-10 14:15:00,465.61,466.0,465.49,465.59,31366.0,440.7178,441.087,440.6042,440.6989,31366.0
2021-11-10 14:20:00,465.58,465.86,464.94,465.02,43743.0,440.6894,440.9544,440.0836,440.1593,43743.0
2021-11-10 14:25:00,465.05,465.22,464.66,464.66,23924.0,440.1877,440.3487,439.8186,439.8186,23924.0
2021-11-10 14:30:00,464.65,465.01,464.65,464.65,23322.0,439.8091,440.1499,439.8091,439.8091,23322.0
2021-11-10 14:35:00,464.68,465.03,464.37,464.42,29706.0,439.8375,440.1688,439.5441,439.5914,29706.0
2021-11-10 14:40:00,464.38,464.54,463.95,464.0,25364.0,439.5536,439.705,439.1465,439.1939,25364.0
2021-11-10 14:45:00,463.98,464.98,463.88,464.9,37443.0,439.1749,440.1215,439.0803,440.0458,37443.0
2021-11-10 14:50:00,464.9,465.23,464.67,465.0,33140.0,440.0458,440.3581,439.8281,440.1404,33140.0
2021-11-10 14:55:00,464.98,465.05,464.55,464.61,25643.0,440.1215,440.1877,439.7145,439.7713,25643.0
2021-11-10 15:00:00,464.62,464.95,464.54,464.55,17289.0,439.7807,440.0931,439.705,439.7145,17289.0
2021-11-10 15:05:00,464.54,465.12,464.33,464.95,27997.0,439.705,440.254,439.5062,440.0931,27997.0
2021-11-10 15:10:00,464.89,465.41,464.88,465.3,56826.0,440.0363,440.5285,440.0268,440.4244,56826.0
2021-11-10 15:15:00,465.26,465.72,465.25,465.71,26800.0,440.3865,440.8219,440.377,440.8125,26800.0
2021-11-10 15:20:00,465.74,465.92,465.39,465.46,18830.0,440.8409,441.0112,440.5096,440.5758,18830.0
2021-11-10 15:25:00,465.45,465.81,465.45,465.71,19875.0,440.5664,440.9071,440.5664,440.8125,19875.0
2021-11-10 15:30:00,465.7,465.83,465.42,465.48,29231.0,440.803,440.926,440.538,440.5948,29231.0
2021-11-10 15:35:00,465.46,465.55,465.14,465.25,19307.0,440.5758,440.661,440.2729,440.377,19307.0
2021-11-10 15:40:00,465.34,465.65,464.89,464.93,44201.0,440.4622,440.7557,440.0363,440.0742,44201.0
2021-11-10 15:45:00,465.0,465.5,464.87,465.23,31213.0,440.1404,440.6137,440.0174,440.3581,31213.0
2021-11-10 15:50:00,465.25,466.13,465.25,465.93,110098.0,440.377,441.21,440.377,441.0207,110098.0
2021-11-10 15:55:00,465.98,466.04,465.46,465.51,330777.0,441.068,441.1248,440.5758,440.6231,330777.0
2021-11-11 09:30:00,467.07,467.12,466.58,466.58,60208.0,442.0997,442.1471,441.6359,441.6359,60208.0
2021-11-11 09:35:00,466.58,466.63,466.13,466.22,26679.0,441.6359,441.6833,441.21,441.2952,26679.0
2021-11-11 09:40:00,466.18,466.53,466.08,466.5,21221.0,441.2573,441.5886,441.1627,441.5602,21221.0
2021-11-11 09:45:00,466.46,466.69,466.44,466.62,22821.0,441.5224,441.7401,441.5034,441.6738,22821.0
2021-11-11 09:50:00,466.53,466.94,466.51,466.85,33645.0,441.5886,441.9767,441.5697,441.8915,33645.0
2021-11-11 09:55:00,466.89,466.97,466.71,466.85,29262.0,441.9294,442.0051,441.759,441.8915,29262.0
2021-11-11 10:00:00,466.9,466.91,466.33,466.52,30922.0,441.9388,441.9483,441.3993,441.5792,30922.0
2021-11-11 10:05:00,466.53,466.72,466.21,466.3,21408.0,441.5886,441.7685,441.2857,441.3709,21408.0
2021-11-11 10:10:00,466.34,466.53,466.17,466.39,13886.0,441.4088,441.5886,441.2479,441.4561,13886.0
2021-11-11 10:15:00,466.47,466.54,466.11,466.42,15145.0,441.5318,441.5981,441.1911,441.4845,15145.0
2021-11-11 10:20:00,466.38,466.42,466.16,466.37,70976.0,441.4466,441.4845,441.2384,441.4372,70976.0
2021-11-11 10:25:00,466.38,466.45,466.1,466.1,42174.0,441.4466,441.5129,441.1816,441.1816,42174.0
2021-11-11 10:30:00,466.09,466.16,465.78,466.0,18469.0,441.1721,441.2384,440.8787,441.087,18469.0
2021-11-11 10:35:00,465.98,466.38,465.94,466.32,14216.0,441.068,441.4466,441.0302,441.3898,14216.0
2021-11-11 10:40:00,466.3,466.54,466.21,466.5,21490.0,441.3709,441.5981,441.2857,441.5602,21490.0
2021-11-11 10:45:00,466.5,466.61,466.3,466.55,8508.0,441.5602,441.6643,441.3709,441.6075,8508.0
2021-11-11 10:50:00,466.53,466.71,466.44,466.61,14519.0,441.5886,441.759,441.5034,441.6643,14519.0
2021-11-11 10:55:00,466.6,466.61,466.34,466.38,20954.0,441.6549,441.6643,441.4088,441.4466,20954.0
2021-11-11 11:00:00,466.4,466.58,466.24,466.28,12517.0,441.4656,441.6359,441.3141,441.352,12517.0
2021-11-11 11:05:00,466.26,466.32,466.13,466.19,15926.0,441.3331,441.3898,441.21,441.2668,15926.0
2021-11-11 11:10:00,466.17,466.25,466.1,466.25,10768.0,441.2479,441.3236,441.1816,441.3236,10768.0
2021-11-11 11:15:00,466.23,466.35,466.18,466.29,8897.0,441.3047,441.4182,441.2573,441.3614,8897.0
2021-11-11 11:20:00,466.3,466.48,466.29,466.47,2814.0,441.3709,441.5413,441.3614,441.5318,2814.0
2021-11-11 11:25:00,466.48,466.55,466.26,466.35,10987.0,441.5413,441.6075,441.3331,441.4182,10987.0
2021-11-11 11:30:00,466.33,466.47,466.25,466.47,8029.0,441.3993,441.5318,441.3236,441.5318,8029.0
2021-11-11 11:35:00,466.57,466.94,466.57,466.93,30384.0,441.6265,441.9767,441.6265,441.9672,30384.0
2021-11-11 11:40:00,466.95,466.95,466.68,466.71,30445.0,441.9862,441.9862,441.7306,441.759,30445.0
2021-11-11 11:45:00,466.75,466.76,466.62,466.68,5419.0,441.7969,441.8063,441.6738,441.7306,5419.0
2021-11-11 11:50:00,466.74,466.79,466.59,466.61,16088.0,441.7874,441.8347,441.6454,441.6643,16088.0
2021-11-11 11:55:00,466.62,466.7,466.51,466.55,18271.0,441.6738,441.7495,441.5697,441.6075,18271.0
2021-11-11 12:00:00,466.58,466.68,466.19,466.23,33934.0,441.6359,441.7306,441.2668,441.3047,33934.0
2021-11-11 12:05:00,466.26,466.42,466.12,466.2,36878.0,441.3331,441.4845,441.2005,441.2763,36878.0
2021-11-11 12:10:00,466.2,466.27,466.05,466.05,21560.0,441.2763,441.3425,441.1343,441.1343,21560.0
2021-11-11 12:15:00,466.05,466.09,465.71,465.93,15240.0,441.1343,441.1721,440.8125,441.0207,15240.0
2021-11-11 12:20:00,465.93,466.09,465.81,465.96,5930.0,441.0207,441.1721,440.9071,441.0491,5930.0
2021-11-11 12:25:00,465.96,466.11,465.9,466.09,13603.0,441.0491,441.1911,440.9923,441.1721,13603.0
2021-11-11 12:30:00,466.01,466.2,466.0,466.18,7894.0,441.0964,441.2763,441.087,441.2573,7894.0
2021-11-11 12:35:00,466.2,466.54,466.2,466.54,8776.0,441.2763,441.5981,441.2763,441.5981,8776.0
2021-11-11 12:40:00,466.49,466.51,466.36,466.49,10288.0,441.5508,441.5697,441.4277,441.5508,10288.0
2021-11-11 12:45:00,466.49,466.49,466.3,466.38,4685.0,441.5508,441.5508,441.3709,441.4466,4685.0
2021-11-11 12:50:00,466.39,466.44,466.26,466.29,5252.0,441.4561,441.5034,441.3331,441.3614,5252.0
2021-11-11 12:55:00,466.35,466.41,466.27,466.3,5800.0,441.4182,441.475,441.3425,441.3709,5800.0
2021-11-11 13:00:00,466.29,466.29,465.98,466.02,38197.0,441.3614,441.3614,441.068,441.1059,38197.0
2021-11-11 13:05:00,466.04,466.05,465.77,465.8,7039.0,441.1248,441.1343,440.8692,440.8976,7039.0
2021-11-11 13:10:00,465.79,466.05,465.77,465.99,12215.0,440.8882,441.1343,440.8692,441.0775,12215.0
2021-11-11 13:15:00,466.01,466.12,465.96,466.06,8816.0,441.0964,441.2005,441.0491,441.1437,8816.0
2021-11-11 13:20:00,466.07,466.23,465.98,465.98,9045.0,441.1532,441.3047,441.068,441.068,9045.0
2021-11-11 13:25:00,465.99,466.17,465.81,466.14,9817.0,441.0775,441.2479,440.9071,441.2195,9817.0
2021-11-11 13:30:00,466.11,466.15,466.02,466.03,7839.0,441.1911,441.2289,441.1059,441.1153,7839.0
2021-11-11 13:35:00,466.06,466.21,466.06,466.21,9506.0,441.1437,441.2857,441.1437,441.2857,9506.0
2021-11-11 13:40:00,466.21,466.21,466.03,466.21,14865.0,441.2857,441.2857,441.1153,441.2857,14865.0
2021-11-11 13:45:00,466.26,466.34,466.25,466.34,7365.0,441.3331,441.4088,441.3236,441.4088,7365.0
2021-11-11 13:50:00,466.32,466.36,466.18,466.29,13247.0,441.3898,441.4277,441.2573,441.3614,13247.0
2021-11-11 13:55:00,466.3,466.31,466.15,466.25,9678.0,441.3709,441.3804,441.2289,441.3236,9678.0
2021-11-11 14:00:00,466.23,466.51,466.2,466.51,18418.0,441.3047,441.5697,441.2763,441.5697,18418.0
2021-11-11 14:05:00,466.48,466.62,466.36,466.62,10958.0,441.5413,441.6738,441.4277,441.6738,10958.0
2021-11-11 14:10:00,466.6,466.61,466.47,466.49,14481.0,441.6549,441.6643,441.5318,441.5508,14481.0
2021-11-11 14:15:00,466.53,466.53,466.37,466.41,17921.0,441.5886,441.5886,441.4372,441.475,17921.0
2021-11-11 14:20:00,466.39,466.42,466.3,466.3,8942.0,441.4561,441.4845,441.3709,441.3709,8942.0
2021-11-11 14:25:00,466.29,466.32,466.24,466.28,13702.0,441.3614,441.3898,441.3141,441.352,13702.0
2021-11-11 14:30:00,466.3,466.47,466.29,466.36,18752.0,441.3709,441.5318,441.3614,441.4277,18752.0
2021-11-11 14:35:00,466.41,466.6,466.41,466.55,26981.0,441.475,441.6549,441.475,441.6075,26981.0
2021-11-11 14:40:00,466.56,466.7,466.42,466.47,25032.0,441.617,441.7495,441.4845,441.5318,25032.0
2021-11-11 14:45:00,466.47,466.47,466.31,466.33,19688.0,441.5318,441.5318,441.3804,441.3993,19688.0
2021-11-11 14:50:00,466.36,466.36,466.04,466.11,14581.0,441.4277,441.4277,441.1248,441.1911,14581.0
2021-11-11 14:55:00,466.11,466.21,466.04,466.12,18463.0,441.1911,441.2857,441.1248,441.2005,18463.0
2021-11-11 15:00:00,466.14,466.24,465.91,466.04,18215.0,441.2195,441.3141,441.0018,441.1248,18215.0
2021-11-11 15:05:00,466.03,466.17,466.0,466.07,15146.0,441.1153,441.2479,441.087,441.1532,15146.0
2021-11-11 15:10:00,466.04,466.04,465.7,465.81,45077.0,441.1248,441.1248,440.803,440.9071,45077.0
2021-11-11 15:15:00,465.81,466.09,465.8,466.03,27431.0,440.9071,441.1721,440.8976,441.1153,27431.0
2021-11-11 15:20:00,466.0,466.03,465.88,466.0,15754.0,441.087,441.1153,440.9734,441.087,15754.0
2021-11-11 15:25:00,466.01,466.26,465.97,466.15,27449.0,441.0964,441.3331,441.0586,441.2289,27449.0
2021-11-11 15:30:00,466.13,466.17,465.83,465.95,27144.0,441.21,441.2479,440.926,441.0396,27144.0
2021-11-11 15:35:00,465.94,466.06,465.86,465.99,20986.0,441.0302,441.1437,440.9544,441.0775,20986.0
2021-11-11 15:40:00,466.03,466.16,466.01,466.07,32960.0,441.1153,441.2384,441.0964,441.1532,32960.0
2021-11-11 15:45:00,466.06,466.29,465.88,465.93,57988.0,441.1437,441.3614,440.9734,441.0207,57988.0
2021-11-11 15:50:00,465.93,466.12,465.76,465.82,47860.0,441.0207,441.2005,440.8598,440.9166,47860.0
2021-11-11 15:55:00,465.82,465.88,465.61,465.71,197247.0,440.9166,440.9734,440.7178,440.8125,197247.0
2021-11-12 09:30:00,467.01,467.04,466.63,466.67,46260.0,442.043,442.0714,441.6833,441.7211,46260.0
2021-11-12 09:35:00,466.61,466.61,465.97,466.09,35390.0,441.6643,441.6643,441.0586,441.1721,35390.0
2021-11-12 09:40:00,466.17,466.4,466.07,466.28,14161.0,441.2479,441.4656,441.1532,441.352,14161.0
2021-11-12 09:45:00,466.28,466.44,466.05,466.18,15958.0,441.352,441.5034,441.1343,441.2573,15958.0
2021-11-12 09:50:00,466.15,466.29,465.98,466.23,12038.0,441.2289,441.3614,441.068,441.3047,12038.0
2021-11-12 09:55:00,466.25,466.56,466.16,466.16,22222.0,441.3236,441.617,441.2384,441.2384,22222.0
2021-11-12 10:00:00,466.17,466.42,466.06,466.32,36906.0,441.2479,441.4845,441.1437,441.3898,36906.0
2021-11-12 10:05:00,466.32,466.64,466.1,466.54,22542.0,441.3898,441.6927,441.1816,441.5981,22542.0
2021-11-12 10:10:00,466.51,466.64,466.33,466.42,13656.0,441.5697,441.6927,441.3993,441.4845,13656.0
2021-11-12 10:15:00,466.4,466.65,466.34,466.65,8998.0,441.4656,441.7022,441.4088,441.7022,8998.0
2021-11-12 10:20:00,466.73,466.8,466.41,466.51,20078.0,441.7779,441.8442,441.475,441.5697,20078.0
2021-11-12 10:25:00,466.53,466.57,466.2,466.3,15372.0,441.5886,441.6265,441.2763,441.3709,15372.0
2021-11-12 10:30:00,466.37,466.45,466.03,466.03,11096.0,441.4372,441.5129,441.1153,441.1153,11096.0
2021-11-12 10:35:00,466.09,466.4,466.04,466.28,7801.0,441.1721,441.4656,441.1248,441.352,7801.0
2021-11-12 10:40:00,466.29,466.6,466.29,466.58,17990.0,441.3614,441.6549,441.3614,441.6359,17990.0
2021-11-12 10:45:00,466.58,466.85,466.54,466.81,12225.0,441.6359,441.8915,441.5981,441.8536,12225.0
2021-11-12 10:50:00,466.9,466.99,466.77,466.82,19049.0,441.9388,442.024,441.8158,441.8631,19049.0
2021-11-12 10:55:00,466.8,467.22,466.78,467.2,9465.0,441.8442,442.2417,441.8253,442.2228,9465.0
2021-11-12 11:00:00,467.25,467.91,467.25,467.8,42765.0,442.2701,442.8948,442.2701,442.7907,42765.0
2021-11-12 11:05:00,467.83,467.94,467.5,467.94,34672.0,442.8191,442.9232,442.5068,442.9232,34672.0
2021-11-12 11:10:00,467.94,468.05,467.7,468.01,12072.0,442.9232,443.0274,442.6961,442.9895,12072.0
2021-11-12 11:15:00,468.0,468.83,468.0,468.83,52683.0,442.98,443.7657,442.98,443.7657,52683.0
2021-11-12 11:20:00,468.82,468.93,468.7,468.88,29922.0,443.7562,443.8603,443.6426,443.813,29922.0
2021-11-12 11:25:00,468.85,468.95,468.55,468.67,24958.0,443.7846,443.8792,443.5006,443.6142,24958.0
2021-11-12 11:30:00,468.71,468.92,468.63,468.9,23225.0,443.6521,443.8508,443.5763,443.8319,23225.0
2021-11-12 11:35:00,468.87,469.0,468.59,468.62,20767.0,443.8035,443.9266,443.5385,443.5669,20767.0
2021-11-12 11:40:00,468.65,468.86,468.65,468.67,19412.0,443.5953,443.7941,443.5953,443.6142,19412.0
2021-11-12 11:45:00,468.7,468.71,468.5,468.61,17993.0,443.6426,443.6521,443.4533,443.5574,17993.0
2021-11-12 11:50:00,468.6,469.04,468.53,469.02,16104.0,443.548,443.9644,443.4817,443.9455,16104.0
2021-11-12 11:55:00,468.98,469.15,468.95,469.01,26690.0,443.9076,444.0685,443.8792,443.936,26690.0
2021-11-12 12:00:00,469.01,469.24,468.93,468.96,22551.0,443.936,444.1537,443.8603,443.8887,22551.0
2021-11-12 12:05:00,468.99,469.06,468.77,468.77,14774.0,443.9171,443.9834,443.7089,443.7089,14774.0
2021-11-12 12:10:00,468.78,469.11,468.73,469.11,16078.0,443.7183,444.0307,443.671,444.0307,16078.0
2021-11-12 12:15:00,469.12,469.16,468.99,469.11,21442.0,444.0402,444.078,443.9171,444.0307,21442.0
2021-11-12 12:20:00,469.12,469.19,468.99,469.04,21339.0,444.0402,444.1064,443.9171,443.9644,21339.0
2021-11-12 12:25:00,469.03,469.09,468.91,469.05,14604.0,443.955,444.0118,443.8414,443.9739,14604.0
2021-11-12 12:30:00,469.04,469.04,468.93,468.98,28240.0,443.9644,443.9644,443.8603,443.9076,28240.0
2021-11-12 12:35:00,468.96,469.02,468.92,468.94,5056.0,443.8887,443.9455,443.8508,443.8698,5056.0
2021-11-12 12:40:00,468.91,468.96,468.78,468.78,25762.0,443.8414,443.8887,443.7183,443.7183,25762.0
2021-11-12 12:45:00,468.79,468.87,468.66,468.66,10248.0,443.7278,443.8035,443.6047,443.6047,10248.0
2021-11-12 12:50:00,468.58,468.75,468.56,468.75,10735.0,443.529,443.6899,443.5101,443.6899,10735.0
2021-11-12 12:55:00,468.74,468.82,468.58,468.68,29382.0,443.6805,443.7562,443.529,443.6237,29382.0
2021-11-12 13:00:00,468.68,468.7,468.28,468.42,37761.0,443.6237,443.6426,443.2451,443.3776,37761.0
2021-11-12 13:05:00,468.43,468.51,468.28,468.36,7489.0,443.387,443.4628,443.2451,443.3208,7489.0
2021-11-12 13:10:00,468.34,468.57,468.34,468.5,8741.0,443.3019,443.5196,443.3019,443.4533,8741.0
2021-11-12 13:15:00,468.46,468.54,468.32,468.52,22187.0,443.4154,443.4912,443.2829,443.4722,22187.0
2021-11-12 13:20:00,468.49,468.55,468.46,468.54,9295.0,443.4438,443.5006,443.4154,443.4912,9295.0
2021-11-12 13:25:00,468.54,468.66,468.47,468.51,30948.0,443.4912,443.6047,443.4249,443.4628,30948.0
2021-11-12 13:30:00,468.54,468.85,468.54,468.85,17168.0,443.4912,443.7846,443.4912,443.7846,17168.0
2021-11-12 13:35:00,468.85,468.85,468.73,468.79,15874.0,443.7846,443.7846,443.671,443.7278,15874.0
2021-11-12 13:40:00,468.76,468.77,468.67,468.7,11684.0,443.6994,443.7089,443.6142,443.6426,11684.0
2021-11-12 13:45:00,468.7,468.7,468.52,468.56,13257.0,443.6426,443.6426,443.4722,443.5101,13257.0
2021-11-12 13:50:00,468.52,468.73,468.5,468.73,13310.0,443.4722,443.671,443.4533,443.671,13310.0
2021-11-12 13:55:00,468.74,468.88,468.74,468.83,9343.0,443.6805,443.813,443.6805,443.7657,9343.0
2021-11-12 14:00:00,468.84,468.85,468.69,468.69,9949.0,443.7751,443.7846,443.6331,443.6331,9949.0
2021-11-12 14:05:00,468.7,468.71,468.59,468.61,13181.0,443.6426,443.6521,443.5385,443.5574,13181.0
2021-11-12 14:10:00,468.64,468.8,468.63,468.75,19626.0,443.5858,443.7373,443.5763,443.6899,19626.0
2021-11-12 14:15:00,468.73,468.85,468.7,468.73,9172.0,443.671,443.7846,443.6426,443.671,9172.0
2021-11-12 14:20:00,468.73,468.73,468.59,468.63,16497.0,443.671,443.671,443.5385,443.5763,16497.0
2021-11-12 14:25:00,468.62,468.66,468.34,468.43,23863.0,443.5669,443.6047,443.3019,443.387,23863.0
2021-11-12 14:30:00,468.4,468.48,468.27,468.28,30220.0,443.3586,443.4344,443.2356,443.2451,30220.0
2021-11-12 14:35:00,468.29,468.49,468.14,468.46,11232.0,443.2545,443.4438,443.1125,443.4154,11232.0
2021-11-12 14:40:00,468.44,468.49,468.37,468.46,11126.0,443.3965,443.4438,443.3302,443.4154,11126.0
2021-11-12 14:45:00,468.48,468.57,468.47,468.57,10098.0,443.4344,443.5196,443.4249,443.5196,10098.0
2021-11-12 14:50:00,468.56,468.65,468.51,468.55,14690.0,443.5101,443.5953,443.4628,443.5006,14690.0
2021-11-12 14:55:00,468.54,468.71,468.53,468.53,10476.0,443.4912,443.6521,443.4817,443.4817,10476.0
2021-11-12 15:00:00,468.54,468.63,468.47,468.59,48474.0,443.4912,443.5763,443.4249,443.5385,48474.0
2021-11-12 15:05:00,468.61,468.72,468.54,468.71,16761.0,443.5574,443.6615,443.4912,443.6521,16761.0
2021-11-12 15:10:00,468.66,468.81,468.6,468.81,14338.0,443.6047,443.7467,443.548,443.7467,14338.0
2021-11-12 15:15:00,468.83,468.85,468.68,468.85,15562.0,443.7657,443.7846,443.6237,443.7846,15562.0
2021-11-12 15:20:00,468.86,469.08,468.85,469.0,32140.0,443.7941,444.0023,443.7846,443.9266,32140.0
2021-11-12 15:25:00,469.01,469.15,469.0,469.15,23524.0,443.936,444.0685,443.9266,444.0685,23524.0
2021-11-12 15:30:00,469.16,469.6,469.16,469.6,42919.0,444.078,444.4945,444.078,444.4945,42919.0
2021-11-12 15:35:00,469.59,469.72,469.38,469.4,20598.0,444.485,444.6081,444.2863,444.3052,20598.0
2021-11-12 15:40:00,469.42,469.47,469.19,469.23,25600.0,444.3241,444.3714,444.1064,444.1443,25600.0
2021-11-12 15:45:00,469.22,469.22,468.89,468.94,44827.0,444.1348,444.1348,443.8224,443.8698,44827.0
2021-11-12 15:50:00,468.94,469.21,468.94,469.0,73304.0,443.8698,444.1253,443.8698,443.9266,73304.0
2021-11-12 15:55:00,469.01,469.3,468.91,469.14,163264.0,443.936,444.2105,443.8414,444.0591,163264.0
2021-11-15 09:30:00,470.59,470.68,470.03,470.37,85773.0,445.4316,445.5168,444.9015,445.2233,85773.0
2021-11-15 09:35:00,470.32,470.6,470.24,470.47,77620.0,445.176,445.441,445.1003,445.318,77620.0
2021-11-15 09:40:00,470.49,470.55,470.0,470.0,27271.0,445.3369,445.3937,444.8731,444.8731,27271.0
2021-11-15 09:45:00,470.06,470.21,469.96,469.99,33661.0,444.9299,445.0719,444.8352,444.8636,33661.0
2021-11-15 09:50:00,470.0,470.05,469.51,470.05,43565.0,444.8731,444.9204,444.4093,444.9204,43565.0
2021-11-15 09:55:00,470.1,470.45,470.09,470.43,26588.0,444.9678,445.299,444.9583,445.2801,26588.0
2021-11-15 10:00:00,470.44,470.45,469.7,469.77,21250.0,445.2896,445.299,444.5891,444.6554,21250.0
2021-11-15 10:05:00,469.83,469.98,469.71,469.71,25323.0,444.7122,444.8542,444.5986,444.5986,25323.0
2021-11-15 10:10:00,469.71,469.85,469.58,469.63,36990.0,444.5986,444.7311,444.4756,444.5229,36990.0
2021-11-15 10:15:00,469.65,469.68,469.42,469.54,30323.0,444.5418,444.5702,444.3241,444.4377,30323.0
2021-11-15 10:20:00,469.48,469.79,469.48,469.58,11110.0,444.3809,444.6743,444.3809,444.4756,11110.0
2021-11-15 10:25:00,469.6,469.78,469.54,469.62,15969.0,444.4945,444.6649,444.4377,444.5134,15969.0
2021-11-15 10:30:00,469.58,469.73,469.47,469.65,19033.0,444.4756,444.6175,444.3714,444.5418,19033.0
2021-11-15 10:35:00,469.65,469.79,469.52,469.55,39925.0,444.5418,444.6743,444.4188,444.4472,39925.0
2021-11-15 10:40:00,469.56,469.65,469.37,469.6,21533.0,444.4566,444.5418,444.2768,444.4945,21533.0
2021-11-15 10:45:00,469.6,469.77,469.56,469.76,68830.0,444.4945,444.6554,444.4566,444.6459,68830.0
2021-11-15 10:50:00,469.73,469.91,469.66,469.79,8884.0,444.6175,444.7879,444.5513,444.6743,8884.0
2021-11-15 10:55:00,469.8,469.84,469.63,469.63,20668.0,444.6838,444.7217,444.5229,444.5229,20668.0
2021-11-15 11:00:00,469.65,469.85,469.6,469.68,6708.0,444.5418,444.7311,444.4945,444.5702,6708.0
2021-11-15 11:05:00,469.66,469.87,469.63,469.87,10053.0,444.5513,444.7501,444.5229,444.7501,10053.0
2021-11-15 11:10:00,469.88,469.89,469.8,469.84,6502.0,444.7595,444.769,444.6838,444.7217,6502.0
2021-11-15 11:15:00,469.83,469.94,469.63,469.73,19780.0,444.7122,444.8163,444.5229,444.6175,19780.0
2021-11-15 11:20:00,469.73,469.74,469.63,469.71,12764.0,444.6175,444.627,444.5229,444.5986,12764.0
2021-11-15 11:25:00,469.72,469.73,469.56,469.56,15717.0,444.6081,444.6175,444.4566,444.4566,15717.0
2021-11-15 11:30:00,469.56,469.71,469.45,469.64,20360.0,444.4566,444.5986,444.3525,444.5324,20360.0
2021-11-15 11:35:00,469.67,469.89,469.59,469.6,34245.0,444.5607,444.769,444.485,444.4945,34245.0
2021-11-15 11:40:00,469.61,469.64,468.31,468.35,34150.0,444.504,444.5324,443.2735,443.3113,34150.0
2021-11-15 11:45:00,468.22,468.78,468.16,468.57,28795.0,443.1883,443.7183,443.1315,443.5196,28795.0
2021-11-15 11:50:00,468.49,468.59,468.18,468.55,24259.0,443.4438,443.5385,443.1504,443.5006,24259.0
2021-11-15 11:55:00,468.53,468.79,468.53,468.76,12955.0,443.4817,443.7278,443.4817,443.6994,12955.0
2021-11-15 12:00:00,468.72,468.89,468.66,468.81,8737.0,443.6615,443.8224,443.6047,443.7467,8737.0
2021-11-15 12:05:00,468.83,468.91,468.76,468.84,9112.0,443.7657,443.8414,443.6994,443.7751,9112.0
2021-11-15 12:10:00,468.87,468.91,468.67,468.72,13522.0,443.8035,443.8414,443.6142,443.6615,13522.0
2021-11-15 12:15:00,468.65,468.8,468.49,468.54,23784.0,443.5953,443.7373,443.4438,443.4912,23784.0
2021-11-15 12:20:00,468.58,468.62,468.12,468.44,20337.0,443.529,443.5669,443.0936,443.3965,20337.0
2021-11-15 12:25:00,468.38,468.59,468.3,468.48,6911.0,443.3397,443.5385,443.264,443.4344,6911.0
2021-11-15 12:30:00,468.6,468.74,468.6,468.71,10379.0,443.548,443.6805,443.548,443.6521,10379.0
2021-11-15 12:35:00,468.66,468.88,468.65,468.86,12496.0,443.6047,443.813,443.5953,443.7941,12496.0
2021-11-15 12:40:00,468.9,469.11,468.66,469.02,23612.0,443.8319,444.0307,443.6047,443.9455,23612.0
2021-11-15 12:45:00,469.02,469.04,468.88,468.96,22329.0,443.9455,443.9644,443.813,443.8887,22329.0
2021-11-15 12:50:00,468.91,469.13,468.88,469.0,6981.0,443.8414,444.0496,443.813,443.9266,6981.0
2021-11-15 12:55:00,469.0,469.08,469.0,469.08,9798.0,443.9266,444.0023,443.9266,444.0023,9798.0
2021-11-15 13:00:00,469.03,469.31,468.91,469.31,5632.0,443.955,444.22,443.8414,444.22,5632.0
2021-11-15 13:05:00,469.28,469.29,469.12,469.21,6313.0,444.1916,444.2011,444.0402,444.1253,6313.0
2021-11-15 13:10:00,469.23,469.23,469.14,469.16,21438.0,444.1443,444.1443,444.0591,444.078,21438.0
2021-11-15 13:15:00,469.16,469.41,469.15,469.17,12063.0,444.078,444.3146,444.0685,444.0875,12063.0
2021-11-15 13:20:00,469.24,469.27,468.8,469.18,30078.0,444.1537,444.1821,443.7373,444.0969,30078.0
2021-11-15 13:25:00,469.14,469.16,468.97,469.1,15859.0,444.0591,444.078,443.8982,444.0212,15859.0
2021-11-15 13:30:00,469.14,469.17,469.01,469.02,7510.0,444.0591,444.0875,443.936,443.9455,7510.0
2021-11-15 13:35:00,469.0,469.08,468.95,468.99,8665.0,443.9266,444.0023,443.8792,443.9171,8665.0
2021-11-15 13:40:00,468.99,469.0,468.83,468.95,6641.0,443.9171,443.9266,443.7657,443.8792,6641.0
2021-11-15 13:45:00,468.94,469.13,468.94,469.11,12482.0,443.8698,444.0496,443.8698,444.0307,12482.0
2021-11-15 13:50:00,469.11,469.16,469.02,469.06,5359.0,444.0307,444.078,443.9455,443.9834,5359.0
2021-11-15 13:55:00,468.99,469.12,468.93,468.93,15060.0,443.9171,444.0402,443.8603,443.8603,15060.0
2021-11-15 14:00:00,468.96,468.97,468.77,468.86,18576.0,443.8887,443.8982,443.7089,443.7941,18576.0
2021-11-15 14:05:00,468.75,468.82,468.66,468.82,13820.0,443.6899,443.7562,443.6047,443.7562,13820.0
2021-11-15 14:10:00,468.78,468.92,468.76,468.76,4694.0,443.7183,443.8508,443.6994,443.6994,4694.0
2021-11-15 14:15:00,468.79,468.79,468.59,468.64,8561.0,443.7278,443.7278,443.5385,443.5858,8561.0
2021-11-15 14:20:00,468.54,468.72,468.47,468.69,8988.0,443.4912,443.6615,443.4249,443.6331,8988.0
2021-11-15 14:25:00,468.69,468.71,468.46,468.66,14143.0,443.6331,443.6521,443.4154,443.6047,14143.0
2021-11-15 14:30:00,468.6,468.8,468.56,468.78,8601.0,443.548,443.7373,443.5101,443.7183,8601.0
2021-11-15 14:35:00,468.76,468.87,468.76,468.85,8555.0,443.6994,443.8035,443.6994,443.7846,8555.0
2021-11-15 14:40:00,468.86,469.21,468.85,469.17,15709.0,443.7941,444.1253,443.7846,444.0875,15709.0
2021-11-15 14:45:00,469.17,469.31,469.05,469.14,22927.0,444.0875,444.22,443.9739,444.0591,22927.0
2021-11-15 14:50:00,469.19,469.25,468.98,468.98,13360.0,444.1064,444.1632,443.9076,443.9076,13360.0
2021-11-15 14:55:00,468.99,469.26,468.99,469.13,9317.0,443.9171,444.1727,443.9171,444.0496,9317.0
2021-11-15 15:00:00,469.14,469.25,469.06,469.06,23352.0,444.0591,444.1632,443.9834,443.9834,23352.0
2021-11-15 15:05:00,469.08,469.11,468.95,468.99,15215.0,444.0023,444.0307,443.8792,443.9171,15215.0
2021-11-15 15:10:00,468.97,469.11,468.9,469.04,12521.0,443.8982,444.0307,443.8319,443.9644,12521.0
2021-11-15 15:15:00,469.01,469.21,468.96,469.09,13428.0,443.936,444.1253,443.8887,444.0118,13428.0
2021-11-15 15:20:00,469.09,469.25,469.09,469.18,11005.0,444.0118,444.1632,444.0118,444.0969,11005.0
2021-11-15 15:25:00,469.13,469.36,469.13,469.31,21200.0,444.0496,444.2673,444.0496,444.22,21200.0
2021-11-15 15:30:00,469.3,469.3,468.96,469.0,20977.0,444.2105,444.2105,443.8887,443.9266,20977.0
2021-11-15 15:35:00,468.99,469.06,468.83,468.85,30930.0,443.9171,443.9834,443.7657,443.7846,30930.0
2021-11-15 15:40:00,468.88,468.96,468.73,468.86,19628.0,443.813,443.8887,443.671,443.7941,19628.0
2021-11-15 15:45:00,468.84,468.84,468.53,468.67,25836.0,443.7751,443.7751,443.4817,443.6142,25836.0
2021-11-15 15:50:00,468.63,468.7,468.46,468.64,34318.0,443.5763,443.6426,443.4154,443.5858,34318.0
2021-11-15 15:55:00,468.64,469.39,468.55,469.28,58935.0,443.5858,444.2957,443.5006,444.1916,58935.0
2021-11-16 09:30:00,469.06,469.71,468.97,469.68,103170.0,443.9834,444.5986,443.8982,444.5702,103170.0
2021-11-16 09:35:00,469.71,470.49,469.71,470.22,52416.0,444.5986,445.3369,444.5986,445.0813,52416.0
2021-11-16 09:40:00,470.26,470.42,470.17,470.41,43097.0,445.1192,445.2707,445.034,445.2612,43097.0
2021-11-16 09:45:00,470.48,470.76,470.37,470.69,33328.0,445.3274,445.5925,445.2233,445.5262,33328.0
2021-11-16 09:50:00,470.77,470.88,470.2,470.44,39026.0,445.6019,445.7061,445.0624,445.2896,39026.0
2021-11-16 09:55:00,470.46,470.53,470.28,470.35,19352.0,445.3085,445.3748,445.1381,445.2044,19352.0
2021-11-16 10:00:00,470.4,470.81,470.4,470.81,19612.0,445.2517,445.6398,445.2517,445.6398,19612.0
2021-11-16 10:05:00,470.82,470.86,470.41,470.6,31650.0,445.6493,445.6871,445.2612,445.441,31650.0
2021-11-16 10:10:00,470.62,470.75,470.53,470.75,15694.0,445.46,445.583,445.3748,445.583,15694.0
2021-11-16 10:15:00,470.76,470.96,470.48,470.52,28554.0,445.5925,445.7818,445.3274,445.3653,28554.0
2021-11-16 10:20:00,470.53,470.61,470.19,470.3,20942.0,445.3748,445.4505,445.0529,445.1571,20942.0
2021-11-16 10:25:00,470.26,470.4,469.97,469.97,24807.0,445.1192,445.2517,444.8447,444.8447,24807.0
2021-11-16 10:30:00,469.99,470.35,469.95,470.27,13906.0,444.8636,445.2044,444.8258,445.1287,13906.0
2021-11-16 10:35:00,470.31,470.45,470.17,470.24,22896.0,445.1665,445.299,445.034,445.1003,22896.0
2021-11-16 10:40:00,470.24,470.38,470.09,470.19,17172.0,445.1003,445.2328,444.9583,445.0529,17172.0
2021-11-16 10:45:00,470.2,470.21,469.98,470.14,22920.0,445.0624,445.0719,444.8542,445.0056,22920.0
2021-11-16 10:50:00,470.14,470.27,470.09,470.22,15618.0,445.0056,445.1287,444.9583,445.0813,15618.0
2021-11-16 10:55:00,470.22,470.29,470.09,470.27,12517.0,445.0813,445.1476,444.9583,445.1287,12517.0
2021-11-16 11:00:00,470.29,470.63,470.29,470.62,25933.0,445.1476,445.4694,445.1476,445.46,25933.0
2021-11-16 11:05:00,470.65,470.77,470.61,470.77,16763.0,445.4884,445.6019,445.4505,445.6019,16763.0
2021-11-16 11:10:00,470.78,471.18,470.78,471.15,37145.0,445.6114,445.99,445.6114,445.9616,37145.0
2021-11-16 11:15:00,471.13,471.52,471.13,471.49,30965.0,445.9427,446.3118,445.9427,446.2834,30965.0
2021-11-16 11:20:00,471.5,471.78,471.5,471.55,44048.0,446.2929,446.5579,446.2929,446.3402,44048.0
2021-11-16 11:25:00,471.55,471.7,471.5,471.62,16163.0,446.3402,446.4822,446.2929,446.4065,16163.0
2021-11-16 11:30:00,471.65,471.65,471.5,471.65,37779.0,446.4349,446.4349,446.2929,446.4349,37779.0
2021-11-16 11:35:00,471.66,471.83,471.63,471.65,50838.0,446.4444,446.6053,446.416,446.4349,50838.0
2021-11-16 11:40:00,471.67,471.73,471.45,471.45,22456.0,446.4538,446.5106,446.2456,446.2456,22456.0
2021-11-16 11:45:00,471.46,471.52,471.4,471.41,12324.0,446.2551,446.3118,446.1983,446.2077,12324.0
2021-11-16 11:50:00,471.41,471.63,471.35,471.61,17729.0,446.2077,446.416,446.1509,446.397,17729.0
2021-11-16 11:55:00,471.57,471.63,471.54,471.58,9796.0,446.3592,446.416,446.3308,446.3686,9796.0
2021-11-16 12:00:00,471.59,471.71,471.46,471.47,10590.0,446.3781,446.4917,446.2551,446.2645,10590.0
2021-11-16 12:05:00,471.49,471.57,471.42,471.46,12550.0,446.2834,446.3592,446.2172,446.2551,12550.0
2021-11-16 12:10:00,471.44,471.58,471.44,471.56,9468.0,446.2361,446.3686,446.2361,446.3497,9468.0
2021-11-16 12:15:00,471.58,471.73,471.55,471.73,27945.0,446.3686,446.5106,446.3402,446.5106,27945.0
2021-11-16 12:20:00,471.7,471.75,471.55,471.75,22349.0,446.4822,446.5295,446.3402,446.5295,22349.0
2021-11-16 12:25:00,471.74,471.74,471.53,471.54,15714.0,446.5201,446.5201,446.3213,446.3308,15714.0
2021-11-16 12:30:00,471.56,471.72,471.48,471.71,12222.0,446.3497,446.5012,446.274,446.4917,12222.0
2021-11-16 12:35:00,471.71,471.76,471.65,471.68,33874.0,446.4917,446.539,446.4349,446.4633,33874.0
2021-11-16 12:40:00,471.68,472.02,471.66,472.0,24228.0,446.4633,446.7851,446.4444,446.7662,24228.0
2021-11-16 12:45:00,471.98,472.07,471.87,471.88,21896.0,446.7473,446.8324,446.6431,446.6526,21896.0
2021-11-16 12:50:00,471.87,471.95,471.85,471.9,7094.0,446.6431,446.7189,446.6242,446.6715,7094.0
2021-11-16 12:55:00,471.89,471.91,471.8,471.86,12260.0,446.6621,446.681,446.5769,446.6337,12260.0
2021-11-16 13:00:00,471.86,472.06,471.78,472.05,25757.0,446.6337,446.823,446.5579,446.8135,25757.0
2021-11-16 13:05:00,472.05,472.09,471.94,472.08,16429.0,446.8135,446.8514,446.7094,446.8419,16429.0
2021-11-16 13:10:00,472.08,472.19,471.98,472.05,15104.0,446.8419,446.946,446.7473,446.8135,15104.0
2021-11-16 13:15:00,472.03,472.19,471.86,471.86,15631.0,446.7946,446.946,446.6337,446.6337,15631.0
2021-11-16 13:20:00,471.86,472.05,471.86,472.04,22949.0,446.6337,446.8135,446.6337,446.804,22949.0
2021-11-16 13:25:00,472.03,472.05,471.94,471.98,13692.0,446.7946,446.8135,446.7094,446.7473,13692.0
2021-11-16 13:30:00,471.98,472.14,471.98,472.11,14741.0,446.7473,446.8987,446.7473,446.8703,14741.0
2021-11-16 13:35:00,472.1,472.17,472.01,472.16,18659.0,446.8608,446.9271,446.7756,446.9176,18659.0
2021-11-16 13:40:00,472.14,472.21,472.08,472.21,15475.0,446.8987,446.965,446.8419,446.965,15475.0
2021-11-16 13:45:00,472.21,472.26,472.1,472.21,9679.0,446.965,447.0123,446.8608,446.965,9679.0
2021-11-16 13:50:00,472.21,472.29,472.21,472.23,22753.0,446.965,447.0407,446.965,446.9839,22753.0
2021-11-16 13:55:00,472.23,472.29,472.21,472.26,15166.0,446.9839,447.0407,446.965,447.0123,15166.0
2021-11-16 14:00:00,472.25,472.38,472.19,472.35,25888.0,447.0028,447.1259,446.946,447.0975,25888.0
2021-11-16 14:05:00,472.34,472.35,472.25,472.29,10627.0,447.088,447.0975,447.0028,447.0407,10627.0
2021-11-16 14:10:00,472.31,472.35,472.18,472.2,16811.0,447.0596,447.0975,446.9366,446.9555,16811.0
2021-11-16 14:15:00,472.19,472.22,471.98,472.09,18541.0,446.946,446.9744,446.7473,446.8514,18541.0
2021-11-16 14:20:00,472.1,472.11,471.84,471.84,15975.0,446.8608,446.8703,446.6147,446.6147,15975.0
2021-11-16 14:25:00,471.85,472.05,471.84,472.05,17552.0,446.6242,446.8135,446.6147,446.8135,17552.0
2021-11-16 14:30:00,472.02,472.06,471.99,471.99,24181.0,446.7851,446.823,446.7567,446.7567,24181.0
2021-11-16 14:35:00,471.99,472.04,471.88,471.89,15851.0,446.7567,446.804,446.6526,446.6621,15851.0
2021-11-16 14:40:00,471.9,471.93,471.81,471.85,10935.0,446.6715,446.6999,446.5863,446.6242,10935.0
2021-11-16 14:45:00,471.84,471.88,471.72,471.79,38989.0,446.6147,446.6526,446.5012,446.5674,38989.0
2021-11-16 14:50:00,471.79,471.94,471.79,471.86,28709.0,446.5674,446.7094,446.5674,446.6337,28709.0
2021-11-16 14:55:00,471.87,471.9,471.77,471.78,14003.0,446.6431,446.6715,446.5485,446.5579,14003.0
2021-11-16 15:00:00,471.78,471.86,471.71,471.75,36383.0,446.5579,446.6337,446.4917,446.5295,36383.0
2021-11-16 15:05:00,471.74,471.75,471.61,471.64,15946.0,446.5201,446.5295,446.397,446.4254,15946.0
2021-11-16 15:10:00,471.64,471.67,471.43,471.67,35991.0,446.4254,446.4538,446.2267,446.4538,35991.0
2021-11-16 15:15:00,471.68,471.74,471.51,471.62,22680.0,446.4633,446.5201,446.3024,446.4065,22680.0
2021-11-16 15:20:00,471.62,471.8,471.61,471.64,23451.0,446.4065,446.5769,446.397,446.4254,23451.0
2021-11-16 15:25:00,471.64,471.7,471.53,471.59,27382.0,446.4254,446.4822,446.3213,446.3781,27382.0
2021-11-16 15:30:00,471.58,471.88,471.53,471.83,23969.0,446.3686,446.6526,446.3213,446.6053,23969.0
2021-11-16 15:35:00,471.83,471.89,471.62,471.62,30868.0,446.6053,446.6621,446.4065,446.4065,30868.0
2021-11-16 15:40:00,471.66,471.79,471.62,471.64,20714.0,446.4444,446.5674,446.4065,446.4254,20714.0
2021-11-16 15:45:00,471.62,471.71,471.21,471.24,65870.0,446.4065,446.4917,446.0184,446.0468,65870.0
2021-11-16 15:50:00,471.27,471.53,471.17,471.28,98041.0,446.0752,446.3213,445.9806,446.0847,98041.0
2021-11-16 15:55:00,471.29,471.4,470.87,471.14,126862.0,446.0941,446.1983,445.6966,445.9522,126862.0
2021-11-17 09:30:00,470.92,470.92,470.35,470.41,67010.0,445.7439,445.7439,445.2044,445.2612,67010.0
2021-11-17 09:35:00,470.41,470.42,470.04,470.2,24106.0,445.2612,445.2707,444.911,445.0624,24106.0
2021-11-17 09:40:00,470.17,470.4,470.06,470.34,16974.0,445.034,445.2517,444.9299,445.1949,16974.0
2021-11-17 09:45:00,470.33,470.52,470.02,470.02,23440.0,445.1855,445.3653,444.892,444.892,23440.0
2021-11-17 09:50:00,470.01,470.01,469.49,469.56,44778.0,444.8826,444.8826,444.3904,444.4566,44778.0
2021-11-17 09:55:00,469.55,469.66,469.34,469.46,35800.0,444.4472,444.5513,444.2484,444.362,35800.0
2021-11-17 10:00:00,469.45,470.01,469.37,469.98,31782.0,444.3525,444.8826,444.2768,444.8542,31782.0
2021-11-17 10:05:00,469.97,470.04,469.76,469.89,24347.0,444.8447,444.911,444.6459,444.769,24347.0
2021-11-17 10:10:00,469.88,470.16,469.88,470.16,15448.0,444.7595,445.0246,444.7595,445.0246,15448.0
2021-11-17 10:15:00,470.15,470.16,469.81,469.82,13049.0,445.0151,445.0246,444.6933,444.7027,13049.0
2021-11-17 10:20:00,469.83,469.86,469.68,469.78,13493.0,444.7122,444.7406,444.5702,444.6649,13493.0
2021-11-17 10:25:00,469.84,470.1,469.84,469.87,31813.0,444.7217,444.9678,444.7217,444.7501,31813.0
2021-11-17 10:30:00,469.91,470.23,469.84,470.19,27490.0,444.7879,445.0908,444.7217,445.0529,27490.0
2021-11-17 10:35:00,470.2,470.68,470.18,470.62,21530.0,445.0624,445.5168,445.0435,445.46,21530.0
2021-11-17 10:40:00,470.69,470.71,470.38,470.46,28422.0,445.5262,445.5451,445.2328,445.3085,28422.0
2021-11-17 10:45:00,470.46,470.67,470.32,470.33,29916.0,445.3085,445.5073,445.176,445.1855,29916.0
2021-11-17 10:50:00,470.32,470.42,469.99,470.19,30360.0,445.176,445.2707,444.8636,445.0529,30360.0
2021-11-17 10:55:00,470.21,470.38,470.16,470.38,9962.0,445.0719,445.2328,445.0246,445.2328,9962.0
2021-11-17 11:00:00,470.37,470.46,470.24,470.3,9994.0,445.2233,445.3085,445.1003,445.1571,9994.0
2021-11-17 11:05:00,470.32,470.54,470.31,470.53,9203.0,445.176,445.3842,445.1665,445.3748,9203.0
2021-11-17 11:10:00,470.47,470.49,470.36,470.4,10173.0,445.318,445.3369,445.2139,445.2517,10173.0
2021-11-17 11:15:00,470.38,470.45,470.31,470.36,7476.0,445.2328,445.299,445.1665,445.2139,7476.0
2021-11-17 11:20:00,470.35,470.52,470.07,470.09,19102.0,445.2044,445.3653,444.9394,444.9583,19102.0
2021-11-17 11:25:00,470.1,470.32,470.05,470.25,11701.0,444.9678,445.176,444.9204,445.1097,11701.0
2021-11-17 11:30:00,470.24,470.34,470.22,470.3,46250.0,445.1003,445.1949,445.0813,445.1571,46250.0
2021-11-17 11:35:00,470.29,470.38,470.22,470.38,10628.0,445.1476,445.2328,445.0813,445.2328,10628.0
2021-11-17 11:40:00,470.42,470.63,470.39,470.46,18464.0,445.2707,445.4694,445.2423,445.3085,18464.0
2021-11-17 11:45:00,470.49,470.68,470.41,470.65,31601.0,445.3369,445.5168,445.2612,445.4884,31601.0
2021-11-17 11:50:00,470.66,470.74,470.53,470.73,26442.0,445.4978,445.5735,445.3748,445.5641,26442.0
2021-11-17 11:55:00,470.74,471.04,470.7,470.97,75739.0,445.5735,445.8575,445.5357,445.7912,75739.0
2021-11-17 12:00:00,471.01,471.08,470.76,470.83,32890.0,445.8291,445.8954,445.5925,445.6587,32890.0
2021-11-17 12:05:00,470.79,470.79,470.3,470.41,41928.0,445.6209,445.6209,445.1571,445.2612,41928.0
2021-11-17 12:10:00,470.4,470.51,470.3,470.32,31575.0,445.2517,445.3558,445.1571,445.176,31575.0
2021-11-17 12:15:00,470.31,470.41,470.12,470.12,38024.0,445.1665,445.2612,444.9867,444.9867,38024.0
2021-11-17 12:20:00,470.12,470.25,469.89,469.93,33492.0,444.9867,445.1097,444.769,444.8068,33492.0
2021-11-17 12:25:00,469.92,470.03,469.6,469.63,25972.0,444.7974,444.9015,444.4945,444.5229,25972.0
2021-11-17 12:30:00,469.59,469.84,469.54,469.84,37991.0,444.485,444.7217,444.4377,444.7217,37991.0
2021-11-17 12:35:00,469.86,470.2,469.86,470.2,27131.0,444.7406,445.0624,444.7406,445.0624,27131.0
2021-11-17 12:40:00,470.18,470.22,469.8,470.02,26523.0,445.0435,445.0813,444.6838,444.892,26523.0
2021-11-17 12:45:00,470.01,470.07,469.84,470.04,13831.0,444.8826,444.9394,444.7217,444.911,13831.0
2021-11-17 12:50:00,469.99,470.01,469.73,469.83,23845.0,444.8636,444.8826,444.6175,444.7122,23845.0
2021-11-17 12:55:00,469.76,469.97,469.71,469.96,12379.0,444.6459,444.8447,444.5986,444.8352,12379.0
2021-11-17 13:00:00,469.99,470.12,469.84,470.04,7204.0,444.8636,444.9867,444.7217,444.911,7204.0
2021-11-17 13:05:00,470.05,470.34,470.05,470.12,6304.0,444.9204,445.1949,444.9204,444.9867,6304.0
2021-11-17 13:10:00,470.11,470.19,469.92,470.15,10743.0,444.9772,445.0529,444.7974,445.0151,10743.0
2021-11-17 13:15:00,470.12,470.13,469.89,470.08,5362.0,444.9867,444.9962,444.769,444.9488,5362.0
2021-11-17 13:20:00,470.04,470.26,469.98,470.23,11214.0,444.911,445.1192,444.8542,445.0908,11214.0
2021-11-17 13:25:00,470.27,470.37,470.25,470.33,14977.0,445.1287,445.2233,445.1097,445.1855,14977.0
2021-11-17 13:30:00,470.29,470.35,470.15,470.23,28555.0,445.1476,445.2044,445.0151,445.0908,28555.0
2021-11-17 13:35:00,470.26,470.36,470.15,470.34,17147.0,445.1192,445.2139,445.0151,445.1949,17147.0
2021-11-17 13:40:00,470.37,470.52,470.27,470.52,7366.0,445.2233,445.3653,445.1287,445.3653,7366.0
2021-11-17 13:45:00,470.52,470.52,470.3,470.31,12942.0,445.3653,445.3653,445.1571,445.1665,12942.0
2021-11-17 13:50:00,470.32,470.51,470.32,470.51,3794.0,445.176,445.3558,445.176,445.3558,3794.0
2021-11-17 13:55:00,470.49,470.63,470.45,470.6,12798.0,445.3369,445.4694,445.299,445.441,12798.0
2021-11-17 14:00:00,470.58,470.59,470.43,470.56,8173.0,445.4221,445.4316,445.2801,445.4032,8173.0
2021-11-17 14:05:00,470.55,470.55,470.43,470.46,7072.0,445.3937,445.3937,445.2801,445.3085,7072.0
2021-11-17 14:10:00,470.46,470.47,470.32,470.34,17767.0,445.3085,445.318,445.176,445.1949,17767.0
2021-11-17 14:15:00,470.34,470.45,470.04,470.17,17832.0,445.1949,445.299,444.911,445.034,17832.0
2021-11-17 14:20:00,470.16,470.16,469.89,469.93,13320.0,445.0246,445.0246,444.769,444.8068,13320.0
2021-11-17 14:25:00,469.95,470.12,469.88,470.05,14825.0,444.8258,444.9867,444.7595,444.9204,14825.0
2021-11-17 14:30:00,470.02,470.09,469.81,469.85,19398.0,444.892,444.9583,444.6933,444.7311,19398.0
2021-11-17 14:35:00,469.86,470.09,469.85,469.98,17111.0,444.7406,444.9583,444.7311,444.8542,17111.0
2021-11-17 14:40:00,470.0,470.14,470.0,470.1,18225.0,444.8731,445.0056,444.8731,444.9678,18225.0
2021-11-17 14:45:00,470.12,470.32,470.09,470.3,6629.0,444.9867,445.176,444.9583,445.1571,6629.0
2021-11-17 14:50:00,470.34,470.39,470.11,470.16,11334.0,445.1949,445.2423,444.9772,445.0246,11334.0
2021-11-17 14:55:00,470.16,470.4,470.15,470.37,8246.0,445.0246,445.2517,445.0151,445.2233,8246.0
2021-11-17 15:00:00,470.39,470.44,470.05,470.08,13205.0,445.2423,445.2896,444.9204,444.9488,13205.0
2021-11-17 15:05:00,470.04,470.1,469.89,470.0,20134.0,444.911,444.9678,444.769,444.8731,20134.0
2021-11-17 15:10:00,470.04,470.12,470.01,470.11,8503.0,444.911,444.9867,444.8826,444.9772,8503.0
2021-11-17 15:15:00,470.12,470.5,470.12,470.16,36797.0,444.9867,445.3464,444.9867,445.0246,36797.0
2021-11-17 15:20:00,470.19,470.44,470.18,470.4,41470.0,445.0529,445.2896,445.0435,445.2517,41470.0
2021-11-17 15:25:00,470.4,470.49,470.25,470.28,29431.0,445.2517,445.3369,445.1097,445.1381,29431.0
2021-11-17 15:30:00,470.29,470.36,470.16,470.33,20384.0,445.1476,445.2139,445.0246,445.1855,20384.0
2021-11-17 15:35:00,470.36,470.53,470.29,470.44,16339.0,445.2139,445.3748,445.1476,445.2896,16339.0
2021-11-17 15:40:00,470.43,470.48,470.23,470.38,22609.0,445.2801,445.3274,445.0908,445.2328,22609.0
2021-11-17 15:45:00,470.37,470.65,470.3,470.4,35059.0,445.2233,445.4884,445.1571,445.2517,35059.0
2021-11-17 15:50:00,470.44,470.47,470.21,470.21,75138.0,445.2896,445.318,445.0719,445.0719,75138.0
2021-11-17 15:55:00,470.2,470.22,469.86,470.03,154030.0,445.0624,445.0813,444.7406,444.9015,154030.0
2021-11-18 09:30:00,471.13,471.21,470.52,470.66,55291.0,445.9427,446.0184,445.3653,445.4978,55291.0
2021-11-18 09:35:00,470.67,470.81,470.4,470.81,22630.0,445.5073,445.6398,445.2517,445.6398,22630.0
2021-11-18 09:40:00,470.78,470.88,470.55,470.58,25293.0,445.6114,445.7061,445.3937,445.4221,25293.0
2021-11-18 09:45:00,470.5,471.04,470.5,470.87,30992.0,445.3464,445.8575,445.3464,445.6966,30992.0
2021-11-18 09:50:00,470.81,470.86,470.2,470.31,27398.0,445.6398,445.6871,445.0624,445.1665,27398.0
2021-11-18 09:55:00,470.32,470.52,470.17,470.36,25865.0,445.176,445.3653,445.034,445.2139,25865.0
2021-11-18 10:00:00,470.39,470.45,470.16,470.43,17743.0,445.2423,445.299,445.0246,445.2801,17743.0
2021-11-18 10:05:00,470.43,470.58,469.88,469.89,23623.0,445.2801,445.4221,444.7595,444.769,23623.0
2021-11-18 10:10:00,469.82,469.82,468.7,469.03,48872.0,444.7027,444.7027,443.6426,443.955,48872.0
2021-11-18 10:15:00,468.97,469.18,468.58,468.59,48561.0,443.8982,444.0969,443.529,443.5385,48561.0
2021-11-18 10:20:00,468.58,468.92,468.27,468.8,52610.0,443.529,443.8508,443.2356,443.7373,52610.0
2021-11-18 10:25:00,468.77,468.92,468.53,468.69,33256.0,443.7089,443.8508,443.4817,443.6331,33256.0
2021-11-18 10:30:00,468.7,469.3,468.7,469.24,27161.0,443.6426,444.2105,443.6426,444.1537,27161.0
2021-11-18 10:35:00,469.26,469.49,469.26,469.36,22176.0,444.1727,444.3904,444.1727,444.2673,22176.0
2021-11-18 10:40:00,469.46,469.56,468.95,469.05,8257.0,444.362,444.4566,443.8792,443.9739,8257.0
2021-11-18 10:45:00,469.1,469.31,468.95,469.23,19579.0,444.0212,444.22,443.8792,444.1443,19579.0
2021-11-18 10:50:00,469.23,469.48,469.18,469.25,13967.0,444.1443,444.3809,444.0969,444.1632,13967.0
2021-11-18 10:55:00,469.25,469.46,469.15,469.36,24427.0,444.1632,444.362,444.0685,444.2673,24427.0
2021-11-18 11:00:00,469.34,469.47,469.01,469.01,37804.0,444.2484,444.3714,443.936,443.936,37804.0
2021-11-18 11:05:00,469.07,469.43,469.07,469.35,26484.0,443.9928,444.3336,443.9928,444.2579,26484.0
2021-11-18 11:10:00,469.33,469.89,469.29,469.79,36258.0,444.2389,444.769,444.2011,444.6743,36258.0
2021-11-18 11:15:00,469.86,470.02,469.82,469.89,20807.0,444.7406,444.892,444.7027,444.769,20807.0
2021-11-18 11:20:00,469.91,470.02,469.81,469.92,16792.0,444.7879,444.892,444.6933,444.7974,16792.0
2021-11-18 11:25:00,469.92,470.02,469.88,469.88,28429.0,444.7974,444.892,444.7595,444.7595,28429.0
2021-11-18 11:30:00,469.86,470.83,469.84,470.78,36757.0,444.7406,445.6587,444.7217,445.6114,36757.0
2021-11-18 11:35:00,470.74,470.97,470.56,470.77,14815.0,445.5735,445.7912,445.4032,445.6019,14815.0
2021-11-18 11:40:00,470.79,471.01,470.73,470.91,29633.0,445.6209,445.8291,445.5641,445.7345,29633.0
2021-11-18 11:45:00,470.92,471.12,470.9,470.99,17140.0,445.7439,445.9332,445.725,445.8102,17140.0
2021-11-18 11:50:00,471.01,471.11,470.89,470.93,19643.0,445.8291,445.9238,445.7155,445.7534,19643.0
2021-11-18 11:55:00,470.92,471.04,470.86,470.89,13163.0,445.7439,445.8575,445.6871,445.7155,13163.0
2021-11-18 12:00:00,471.0,471.46,470.98,471.41,42209.0,445.8196,446.2551,445.8007,446.2077,42209.0
2021-11-18 12:05:00,471.38,471.44,471.28,471.31,13122.0,446.1793,446.2361,446.0847,446.1131,13122.0
2021-11-18 12:10:00,471.36,471.51,471.35,471.51,16656.0,446.1604,446.3024,446.1509,446.3024,16656.0
2021-11-18 12:15:00,471.53,471.57,471.41,471.43,30715.0,446.3213,446.3592,446.2077,446.2267,30715.0
2021-11-18 12:20:00,471.47,471.7,471.39,471.69,15484.0,446.2645,446.4822,446.1888,446.4728,15484.0
2021-11-18 12:25:00,471.72,471.86,471.69,471.77,11877.0,446.5012,446.6337,446.4728,446.5485,11877.0
2021-11-18 12:30:00,471.79,471.84,471.64,471.66,21633.0,446.5674,446.6147,446.4254,446.4444,21633.0
2021-11-18 12:35:00,471.7,471.73,471.45,471.52,17268.0,446.4822,446.5106,446.2456,446.3118,17268.0
2021-11-18 12:40:00,471.55,471.56,471.39,471.45,11074.0,446.3402,446.3497,446.1888,446.2456,11074.0
2021-11-18 12:45:00,471.49,471.49,470.96,470.97,59143.0,446.2834,446.2834,445.7818,445.7912,59143.0
2021-11-18 12:50:00,470.96,471.0,470.69,470.96,32847.0,445.7818,445.8196,445.5262,445.7818,32847.0
2021-11-18 12:55:00,470.94,470.94,470.65,470.91,15943.0,445.7629,445.7629,445.4884,445.7345,15943.0
2021-11-18 13:00:00,470.84,471.08,470.81,471.05,10565.0,445.6682,445.8954,445.6398,445.867,10565.0
2021-11-18 13:05:00,471.06,471.21,471.05,471.07,6789.0,445.8764,446.0184,445.867,445.8859,6789.0
2021-11-18 13:10:00,471.2,471.45,471.2,471.36,27244.0,446.009,446.2456,446.009,446.1604,27244.0
2021-11-18 13:15:00,471.35,471.35,470.92,470.95,16057.0,446.1509,446.1509,445.7439,445.7723,16057.0
2021-11-18 13:20:00,470.94,471.07,470.87,471.01,22042.0,445.7629,445.8859,445.6966,445.8291,22042.0
2021-11-18 13:25:00,471.04,471.18,470.97,471.06,12098.0,445.8575,445.99,445.7912,445.8764,12098.0
2021-11-18 13:30:00,471.06,471.17,470.97,471.11,9143.0,445.8764,445.9806,445.7912,445.9238,9143.0
2021-11-18 13:35:00,471.09,471.22,471.07,471.09,11216.0,445.9048,446.0279,445.8859,445.9048,11216.0
2021-11-18 13:40:00,471.09,471.22,471.03,471.18,6399.0,445.9048,446.0279,445.848,445.99,6399.0
2021-11-18 13:45:00,471.2,471.35,471.19,471.33,5223.0,446.009,446.1509,445.9995,446.132,5223.0
2021-11-18 13:50:00,471.27,471.31,471.12,471.16,11131.0,446.0752,446.1131,445.9332,445.9711,11131.0
2021-11-18 13:55:00,471.16,471.25,471.12,471.25,15781.0,445.9711,446.0563,445.9332,446.0563,15781.0
2021-11-18 14:00:00,471.12,471.28,470.87,471.17,16912.0,445.9332,446.0847,445.6966,445.9806,16912.0
2021-11-18 14:05:00,471.17,471.37,471.17,471.23,13659.0,445.9806,446.1699,445.9806,446.0373,13659.0
2021-11-18 14:10:00,471.25,471.29,471.12,471.2,14836.0,446.0563,446.0941,445.9332,446.009,14836.0
2021-11-18 14:15:00,471.2,471.24,471.06,471.06,16202.0,446.009,446.0468,445.8764,445.8764,16202.0
2021-11-18 14:20:00,471.06,471.07,470.88,470.89,9724.0,445.8764,445.8859,445.7061,445.7155,9724.0
2021-11-18 14:25:00,470.93,470.93,470.71,470.86,25349.0,445.7534,445.7534,445.5451,445.6871,25349.0
2021-11-18 14:30:00,470.85,470.95,470.54,470.95,29977.0,445.6777,445.7723,445.3842,445.7723,29977.0
2021-11-18 14:35:00,470.96,471.09,470.87,471.0,18272.0,445.7818,445.9048,445.6966,445.8196,18272.0
2021-11-18 14:40:00,470.99,471.1,470.96,471.02,21437.0,445.8102,445.9143,445.7818,445.8386,21437.0
2021-11-18 14:45:00,471.02,471.31,471.02,471.27,16230.0,445.8386,446.1131,445.8386,446.0752,16230.0
2021-11-18 14:50:00,471.22,471.45,471.2,471.37,15258.0,446.0279,446.2456,446.009,446.1699,15258.0
2021-11-18 14:55:00,471.4,471.44,471.25,471.4,13392.0,446.1983,446.2361,446.0563,446.1983,13392.0
2021-11-18 15:00:00,471.38,471.56,471.27,471.4,17975.0,446.1793,446.3497,446.0752,446.1983,17975.0
2021-11-18 15:05:00,471.42,471.63,471.4,471.63,9966.0,446.2172,446.416,446.1983,446.416,9966.0
2021-11-18 15:10:00,471.6,471.68,471.43,471.52,13493.0,446.3876,446.4633,446.2267,446.3118,13493.0
2021-11-18 15:15:00,471.5,471.53,471.34,471.37,10891.0,446.2929,446.3213,446.1415,446.1699,10891.0
2021-11-18 15:20:00,471.39,471.55,471.35,471.45,9599.0,446.1888,446.3402,446.1509,446.2456,9599.0
2021-11-18 15:25:00,471.48,471.65,471.48,471.64,14203.0,446.274,446.4349,446.274,446.4254,14203.0
2021-11-18 15:30:00,471.62,471.68,471.43,471.52,14451.0,446.4065,446.4633,446.2267,446.3118,14451.0
2021-11-18 15:35:00,471.56,471.68,471.47,471.51,12207.0,446.3497,446.4633,446.2645,446.3024,12207.0
2021-11-18 15:40:00,471.49,471.73,471.45,471.52,41627.0,446.2834,446.5106,446.2456,446.3118,41627.0
2021-11-18 15:45:00,471.55,471.9,471.53,471.63,44746.0,446.3402,446.6715,446.3213,446.416,44746.0
2021-11-18 15:50:00,471.64,471.8,471.56,471.61,66100.0,446.4254,446.5769,446.3497,446.397,66100.0
2021-11-18 15:55:00,471.58,471.73,471.31,471.59,118888.0,446.3686,446.5106,446.1131,446.3781,118888.0
2021-11-19 09:30:00,471.47,471.59,470.62,470.91,107369.0,446.2645,446.3781,445.46,445.7345,107369.0
2021-11-19 09:35:00,470.94,471.35,470.91,471.26,32027.0,445.7629,446.1509,445.7345,446.0657,32027.0
2021-11-19 09:40:00,471.33,471.5,471.02,471.5,50919.0,446.132,446.2929,445.8386,446.2929,50919.0
2021-11-19 09:45:00,471.61,471.71,471.11,471.49,67242.0,446.397,446.4917,445.9238,446.2834,67242.0
2021-11-19 09:50:00,471.57,471.58,471.27,471.58,30624.0,446.3592,446.3686,446.0752,446.3686,30624.0
2021-11-19 09:55:00,471.55,472.09,471.47,472.06,28798.0,446.3402,446.8514,446.2645,446.823,28798.0
2021-11-19 10:00:00,472.03,472.11,471.15,471.18,65638.0,446.7946,446.8703,445.9616,445.99,65638.0
2021-11-19 10:05:00,471.22,471.41,470.95,471.27,25516.0,446.0279,446.2077,445.7723,446.0752,25516.0
2021-11-19 10:10:00,471.2,471.43,470.99,471.43,21627.0,446.009,446.2267,445.8102,446.2267,21627.0
2021-11-19 10:15:00,471.48,471.52,471.1,471.41,17946.0,446.274,446.3118,445.9143,446.2077,17946.0
2021-11-19 10:20:00,471.44,471.49,471.16,471.22,33379.0,446.2361,446.2834,445.9711,446.0279,33379.0
2021-11-19 10:25:00,471.25,471.3,470.69,470.74,27369.0,446.0563,446.1036,445.5262,445.5735,27369.0
2021-11-19 10:30:00,470.72,471.13,470.7,471.12,19999.0,445.5546,445.9427,445.5357,445.9332,19999.0
2021-11-19 10:35:00,471.11,471.43,470.92,471.4,33556.0,445.9238,446.2267,445.7439,446.1983,33556.0
2021-11-19 10:40:00,471.38,471.68,471.35,471.6,17527.0,446.1793,446.4633,446.1509,446.3876,17527.0
2021-11-19 10:45:00,471.6,471.63,471.22,471.45,25728.0,446.3876,446.416,446.0279,446.2456,25728.0
2021-11-19 10:50:00,471.44,471.58,470.97,471.16,25579.0,446.2361,446.3686,445.7912,445.9711,25579.0
2021-11-19 10:55:00,471.24,471.49,471.21,471.22,25707.0,446.0468,446.2834,446.0184,446.0279,25707.0
2021-11-19 11:00:00,471.35,471.73,471.24,471.73,15175.0,446.1509,446.5106,446.0468,446.5106,15175.0
2021-11-19 11:05:00,471.79,471.82,471.56,471.67,16511.0,446.5674,446.5958,446.3497,446.4538,16511.0
2021-11-19 11:10:00,471.64,471.82,471.62,471.73,12884.0,446.4254,446.5958,446.4065,446.5106,12884.0
2021-11-19 11:15:00,471.75,472.02,471.75,471.95,25051.0,446.5295,446.7851,446.5295,446.7189,25051.0
2021-11-19 11:20:00,471.96,471.98,471.76,471.83,29673.0,446.7283,446.7473,446.539,446.6053,29673.0
2021-11-19 11:25:00,471.86,471.99,471.72,471.98,16038.0,446.6337,446.7567,446.5012,446.7473,16038.0
2021-11-19 11:30:00,471.99,472.06,471.77,471.83,16528.0,446.7567,446.823,446.5485,446.6053,16528.0
2021-11-19 11:35:00,471.85,472.1,471.85,471.98,24917.0,446.6242,446.8608,446.6242,446.7473,24917.0
2021-11-19 11:40:00,471.98,472.08,471.88,471.97,22150.0,446.7473,446.8419,446.6526,446.7378,22150.0
2021-11-19 11:45:00,471.99,472.09,471.84,471.86,21620.0,446.7567,446.8514,446.6147,446.6337,21620.0
2021-11-19 11:50:00,471.85,471.94,471.7,471.77,32714.0,446.6242,446.7094,446.4822,446.5485,32714.0
2021-11-19 11:55:00,471.79,471.93,471.72,471.87,9898.0,446.5674,446.6999,446.5012,446.6431,9898.0
2021-11-19 12:00:00,471.87,471.98,471.87,471.93,30256.0,446.6431,446.7473,446.6431,446.6999,30256.0
2021-11-19 12:05:00,471.93,472.07,471.93,472.0,17889.0,446.6999,446.8324,446.6999,446.7662,17889.0
2021-11-19 12:10:00,472.02,472.36,472.0,472.34,20206.0,446.7851,447.1069,446.7662,447.088,20206.0
2021-11-19 12:15:00,472.34,472.35,472.09,472.15,31428.0,447.088,447.0975,446.8514,446.9082,31428.0
2021-11-19 12:20:00,472.13,472.29,472.05,472.27,12090.0,446.8892,447.0407,446.8135,447.0217,12090.0
2021-11-19 12:25:00,472.27,472.34,472.25,472.31,19243.0,447.0217,447.088,447.0028,447.0596,19243.0
2021-11-19 12:30:00,472.31,472.49,472.3,472.46,29548.0,447.0596,447.23,447.0501,447.2016,29548.0
2021-11-19 12:35:00,472.47,472.82,472.47,472.56,13594.0,447.2111,447.5423,447.2111,447.2962,13594.0
2021-11-19 12:40:00,472.54,472.54,472.17,472.33,9951.0,447.2773,447.2773,446.9271,447.0785,9951.0
2021-11-19 12:45:00,472.33,472.33,472.08,472.19,25576.0,447.0785,447.0785,446.8419,446.946,25576.0
2021-11-19 12:50:00,472.23,472.46,472.2,472.4,14094.0,446.9839,447.2016,446.9555,447.1448,14094.0
2021-11-19 12:55:00,472.41,472.45,472.21,472.21,13177.0,447.1543,447.1921,446.965,446.965,13177.0
2021-11-19 13:00:00,472.26,472.26,472.08,472.19,9912.0,447.0123,447.0123,446.8419,446.946,9912.0
2021-11-19 13:05:00,472.22,472.33,472.21,472.25,24504.0,446.9744,447.0785,446.965,447.0028,24504.0
2021-11-19 13:10:00,472.28,472.31,471.83,472.01,62370.0,447.0312,447.0596,446.6053,446.7756,62370.0
2021-11-19 13:15:00,472.04,472.09,471.68,471.88,16437.0,446.804,446.8514,446.4633,446.6526,16437.0
2021-11-19 13:20:00,471.86,471.89,471.74,471.79,10496.0,446.6337,446.6621,446.5201,446.5674,10496.0
2021-11-19 13:25:00,471.78,471.79,471.1,471.1,27140.0,446.5579,446.5674,445.9143,445.9143,27140.0
2021-11-19 13:30:00,471.09,471.28,471.01,471.1,13803.0,445.9048,446.0847,445.8291,445.9143,13803.0
2021-11-19 13:35:00,471.13,471.16,470.61,470.74,27562.0,445.9427,445.9711,445.4505,445.5735,27562.0
2021-11-19 13:40:00,470.71,470.88,470.4,470.87,17293.0,445.5451,445.7061,445.2517,445.6966,17293.0
2021-11-19 13:45:00,470.84,470.86,470.63,470.86,14716.0,445.6682,445.6871,445.4694,445.6871,14716.0
2021-11-19 13:50:00,470.92,471.26,470.91,471.24,18318.0,445.7439,446.0657,445.7345,446.0468,18318.0
2021-11-19 13:55:00,471.24,471.44,471.22,471.43,13301.0,446.0468,446.2361,446.0279,446.2267,13301.0
2021-11-19 14:00:00,471.45,471.5,471.37,471.39,10993.0,446.2456,446.2929,446.1699,446.1888,10993.0
2021-11-19 14:05:00,471.39,471.56,471.38,471.56,14617.0,446.1888,446.3497,446.1793,446.3497,14617.0
2021-11-19 14:10:00,471.55,471.68,471.45,471.58,11309.0,446.3402,446.4633,446.2456,446.3686,11309.0
2021-11-19 14:15:00,471.59,471.72,471.52,471.6,8512.0,446.3781,446.5012,446.3118,446.3876,8512.0
2021-11-19 14:20:00,471.67,471.75,471.58,471.66,13965.0,446.4538,446.5295,446.3686,446.4444,13965.0
2021-11-19 14:25:00,471.69,471.72,471.31,471.31,22364.0,446.4728,446.5012,446.1131,446.1131,22364.0
2021-11-19 14:30:00,471.32,471.49,470.99,471.14,21424.0,446.1225,446.2834,445.8102,445.9522,21424.0
2021-11-19 14:35:00,471.14,471.26,471.07,471.17,6201.0,445.9522,446.0657,445.8859,445.9806,6201.0
2021-11-19 14:40:00,471.12,471.35,471.11,471.28,12037.0,445.9332,446.1509,445.9238,446.0847,12037.0
2021-11-19 14:45:00,471.28,471.35,471.17,471.22,19348.0,446.0847,446.1509,445.9806,446.0279,19348.0
2021-11-19 14:50:00,471.27,471.43,471.2,471.41,12367.0,446.0752,446.2267,446.009,446.2077,12367.0
2021-11-19 14:55:00,471.45,471.46,471.23,471.25,16213.0,446.2456,446.2551,446.0373,446.0563,16213.0
2021-11-19 15:00:00,471.27,471.41,471.18,471.19,12573.0,446.0752,446.2077,445.99,445.9995,12573.0
2021-11-19 15:05:00,471.17,471.32,471.09,471.27,22245.0,445.9806,446.1225,445.9048,446.0752,22245.0
2021-11-19 15:10:00,471.26,471.26,470.96,470.96,20950.0,446.0657,446.0657,445.7818,445.7818,20950.0
2021-11-19 15:15:00,470.99,471.0,470.79,470.94,15453.0,445.8102,445.8196,445.6209,445.7629,15453.0
2021-11-19 15:20:00,470.96,471.08,470.86,471.06,15008.0,445.7818,445.8954,445.6871,445.8764,15008.0
2021-11-19 15:25:00,471.07,471.17,470.94,471.11,21935.0,445.8859,445.9806,445.7629,445.9238,21935.0
2021-11-19 15:30:00,471.1,471.16,471.03,471.14,22634.0,445.9143,445.9711,445.848,445.9522,22634.0
2021-11-19 15:35:00,471.15,471.24,470.96,471.0,19606.0,445.9616,446.0468,445.7818,445.8196,19606.0
2021-11-19 15:40:00,470.97,471.02,470.78,470.78,21942.0,445.7912,445.8386,445.6114,445.6114,21942.0
2021-11-19 15:45:00,470.77,471.02,470.58,470.96,34713.0,445.6019,445.8386,445.4221,445.7818,34713.0
2021-11-19 15:50:00,470.95,470.99,470.56,470.67,49367.0,445.7723,445.8102,445.4032,445.5073,49367.0
2021-11-19 15:55:00,470.67,470.99,470.56,470.8,144292.0,445.5073,445.8102,445.4032,445.6303,144292.0
2021-11-22 09:30:00,472.73,473.33,472.7,473.14,73505.0,447.4572,448.0251,447.4288,447.8452,73505.0
2021-11-22 09:35:00,473.17,473.61,473.16,473.38,53998.0,447.8736,448.2901,447.8642,448.0724,53998.0
2021-11-22 09:40:00,473.34,473.65,473.06,473.65,37472.0,448.0345,448.328,447.7695,448.328,37472.0
2021-11-22 09:45:00,473.74,474.47,473.36,474.44,52389.0,448.4132,449.1041,448.0535,449.0757,52389.0
2021-11-22 09:50:00,474.45,474.6,474.17,474.47,40172.0,449.0852,449.2272,448.8202,449.1041,40172.0
2021-11-22 09:55:00,474.52,474.71,474.37,474.6,30147.0,449.1515,449.3313,449.0095,449.2272,30147.0
2021-11-22 10:00:00,474.62,475.36,474.62,475.11,49132.0,449.2461,449.9466,449.2461,449.7099,49132.0
2021-11-22 10:05:00,475.11,475.12,474.84,475.1,30030.0,449.7099,449.7194,449.4544,449.7005,30030.0
2021-11-22 10:10:00,475.12,475.25,475.05,475.23,23203.0,449.7194,449.8424,449.6531,449.8235,23203.0
2021-11-22 10:15:00,475.25,475.5,475.2,475.24,27696.0,449.8424,450.0791,449.7951,449.833,27696.0
2021-11-22 10:20:00,475.19,475.37,475.15,475.33,43174.0,449.7856,449.956,449.7478,449.9182,43174.0
2021-11-22 10:25:00,475.33,475.34,475.0,475.08,28151.0,449.9182,449.9276,449.6058,449.6815,28151.0
2021-11-22 10:30:00,475.16,475.37,475.16,475.31,22005.0,449.7572,449.956,449.7572,449.8992,22005.0
2021-11-22 10:35:00,475.26,475.27,475.15,475.18,11186.0,449.8519,449.8614,449.7478,449.7762,11186.0
2021-11-22 10:40:00,475.18,475.21,475.09,475.1,15015.0,449.7762,449.8046,449.691,449.7005,15015.0
2021-11-22 10:45:00,475.08,475.08,474.89,474.93,27497.0,449.6815,449.6815,449.5017,449.5395,27497.0
2021-11-22 10:50:00,474.94,475.06,474.85,474.85,24960.0,449.549,449.6626,449.4638,449.4638,24960.0
2021-11-22 10:55:00,474.87,474.93,474.57,474.71,34451.0,449.4827,449.5395,449.1988,449.3313,34451.0
2021-11-22 11:00:00,474.69,474.78,474.36,474.56,55298.0,449.3124,449.3976,449.0,449.1893,55298.0
2021-11-22 11:05:00,474.44,474.47,474.07,474.17,26803.0,449.0757,449.1041,448.7255,448.8202,26803.0
2021-11-22 11:10:00,474.18,474.32,474.06,474.3,34913.0,448.8296,448.9622,448.7161,448.9432,34913.0
2021-11-22 11:15:00,474.25,474.3,474.16,474.19,42312.0,448.8959,448.9432,448.8107,448.8391,42312.0
2021-11-22 11:20:00,474.2,474.35,474.02,474.24,20068.0,448.8486,448.9905,448.6782,448.8864,20068.0
2021-11-22 11:25:00,474.2,474.21,473.95,474.1,16633.0,448.8486,448.858,448.6119,448.7539,16633.0
2021-11-22 11:30:00,474.06,474.33,473.97,474.24,16471.0,448.7161,448.9716,448.6309,448.8864,16471.0
2021-11-22 11:35:00,474.27,474.36,474.07,474.12,31198.0,448.9148,449.0,448.7255,448.7728,31198.0
2021-11-22 11:40:00,474.08,474.14,473.7,473.72,42609.0,448.735,448.7918,448.3753,448.3942,42609.0
2021-11-22 11:45:00,473.74,473.87,473.17,473.21,56795.0,448.4132,448.5362,447.8736,447.9115,56795.0
2021-11-22 11:50:00,473.22,473.32,472.14,472.14,32454.0,447.921,448.0156,446.8987,446.8987,32454.0
2021-11-22 11:55:00,472.21,472.23,471.16,471.99,48678.0,446.965,446.9839,445.9711,446.7567,48678.0
2021-11-22 12:00:00,471.89,472.52,471.55,472.19,59788.0,446.6621,447.2584,446.3402,446.946,59788.0
2021-11-22 12:05:00,472.14,472.46,471.94,472.16,95547.0,446.8987,447.2016,446.7094,446.9176,95547.0
2021-11-22 12:10:00,472.17,472.4,472.03,472.12,19454.0,446.9271,447.1448,446.7946,446.8798,19454.0
2021-11-22 12:15:00,472.06,472.57,471.85,472.01,18446.0,446.823,447.3057,446.6242,446.7756,18446.0
2021-11-22 12:20:00,472.08,472.11,471.56,471.62,13841.0,446.8419,446.8703,446.3497,446.4065,13841.0
2021-11-22 12:25:00,471.64,472.32,471.64,472.16,32180.0,446.4254,447.0691,446.4254,446.9176,32180.0
2021-11-22 12:30:00,472.18,472.5,472.1,472.41,21416.0,446.9366,447.2395,446.8608,447.1543,21416.0
2021-11-22 12:35:00,472.39,472.72,472.24,472.66,26936.0,447.1353,447.4477,446.9934,447.3909,26936.0
2021-11-22 12:40:00,472.68,473.06,472.67,472.99,30016.0,447.4098,447.7695,447.4004,447.7033,30016.0
2021-11-22 12:45:00,472.98,473.05,472.79,472.96,31412.0,447.6938,447.76,447.5139,447.6749,31412.0
2021-11-22 12:50:00,473.01,473.01,472.43,472.44,14365.0,447.7222,447.7222,447.1732,447.1827,14365.0
2021-11-22 12:55:00,472.49,472.84,472.39,472.58,16096.0,447.23,447.5613,447.1353,447.3152,16096.0
2021-11-22 13:00:00,472.57,472.59,472.23,472.38,25288.0,447.3057,447.3246,446.9839,447.1259,25288.0
2021-11-22 13:05:00,472.37,472.59,472.3,472.33,14962.0,447.1164,447.3246,447.0501,447.0785,14962.0
2021-11-22 13:10:00,472.34,472.59,472.34,472.59,43674.0,447.088,447.3246,447.088,447.3246,43674.0
2021-11-22 13:15:00,472.64,472.89,472.53,472.86,12943.0,447.372,447.6086,447.2678,447.5802,12943.0
2021-11-22 13:20:00,472.78,473.01,472.78,472.96,13736.0,447.5045,447.7222,447.5045,447.6749,13736.0
2021-11-22 13:25:00,472.97,473.02,472.73,472.9,10778.0,447.6843,447.7317,447.4572,447.6181,10778.0
2021-11-22 13:30:00,472.89,473.07,472.83,472.87,18624.0,447.6086,447.779,447.5518,447.5897,18624.0
2021-11-22 13:35:00,472.88,473.05,472.78,472.79,28477.0,447.5991,447.76,447.5045,447.5139,28477.0
2021-11-22 13:40:00,472.8,472.89,472.57,472.88,10826.0,447.5234,447.6086,447.3057,447.5991,10826.0
2021-11-22 13:45:00,472.87,472.91,472.7,472.7,18247.0,447.5897,447.6275,447.4288,447.4288,18247.0
2021-11-22 13:50:00,472.63,472.82,472.63,472.7,11937.0,447.3625,447.5423,447.3625,447.4288,11937.0
2021-11-22 13:55:00,472.71,472.86,472.55,472.6,31932.0,447.4382,447.5802,447.2868,447.3341,31932.0
2021-11-22 14:00:00,472.63,473.17,472.5,473.15,25371.0,447.3625,447.8736,447.2395,447.8547,25371.0
2021-11-22 14:05:00,473.15,473.18,472.87,472.93,36204.0,447.8547,447.8831,447.5897,447.6465,36204.0
2021-11-22 14:10:00,472.94,473.05,472.79,473.02,32336.0,447.6559,447.76,447.5139,447.7317,32336.0
2021-11-22 14:15:00,473.0,473.12,472.87,472.95,25302.0,447.7127,447.8263,447.5897,447.6654,25302.0
2021-11-22 14:20:00,472.94,473.07,472.78,472.96,33837.0,447.6559,447.779,447.5045,447.6749,33837.0
2021-11-22 14:25:00,472.94,472.96,472.73,472.96,17204.0,447.6559,447.6749,447.4572,447.6749,17204.0
2021-11-22 14:30:00,472.92,473.24,472.89,473.01,34966.0,447.637,447.9399,447.6086,447.7222,34966.0
2021-11-22 14:35:00,473.04,473.32,473.03,473.27,20030.0,447.7506,448.0156,447.7411,447.9683,20030.0
2021-11-22 14:40:00,473.26,473.35,473.15,473.28,11616.0,447.9588,448.044,447.8547,447.9778,11616.0
2021-11-22 14:45:00,473.29,473.55,473.21,473.49,16279.0,447.9872,448.2333,447.9115,448.1765,16279.0
2021-11-22 14:50:00,473.52,473.74,473.48,473.74,25514.0,448.2049,448.4132,448.1671,448.4132,25514.0
2021-11-22 14:55:00,473.77,473.77,473.59,473.69,24888.0,448.4416,448.4416,448.2712,448.3658,24888.0
2021-11-22 15:00:00,473.7,474.1,473.54,473.97,27485.0,448.3753,448.7539,448.2239,448.6309,27485.0
2021-11-22 15:05:00,474.0,474.08,473.88,474.06,26754.0,448.6593,448.735,448.5457,448.7161,26754.0
2021-11-22 15:10:00,474.06,474.31,473.86,473.89,42277.0,448.7161,448.9527,448.5267,448.5551,42277.0
2021-11-22 15:15:00,473.83,473.91,473.62,473.66,39770.0,448.4983,448.5741,448.2996,448.3374,39770.0
2021-11-22 15:20:00,473.67,473.78,473.5,473.59,20278.0,448.3469,448.451,448.186,448.2712,20278.0
2021-11-22 15:25:00,473.6,473.65,473.23,473.28,33605.0,448.2806,448.328,447.9304,447.9778,33605.0
2021-11-22 15:30:00,473.22,473.26,473.07,473.17,10889.0,447.921,447.9588,447.779,447.8736,10889.0
2021-11-22 15:35:00,473.15,473.28,472.83,472.87,55536.0,447.8547,447.9778,447.5518,447.5897,55536.0
2021-11-22 15:40:00,472.84,472.94,472.0,472.03,62413.0,447.5613,447.6559,446.7662,446.7946,62413.0
2021-11-22 15:45:00,472.0,472.33,471.51,471.58,34873.0,446.7662,447.0785,446.3024,446.3686,34873.0
2021-11-22 15:50:00,471.57,471.57,470.2,470.25,97407.0,446.3592,446.3592,445.0624,445.1097,97407.0
2021-11-22 15:55:00,470.24,470.31,469.24,469.41,95675.0,445.1003,445.1665,444.1537,444.3146,95675.0
2021-11-23 09:30:00,469.08,469.56,468.41,468.41,111958.0,444.0023,444.4566,443.3681,443.3681,111958.0
2021-11-23 09:35:00,468.38,469.07,468.13,468.86,74319.0,443.3397,443.9928,443.1031,443.7941,74319.0
2021-11-23 09:40:00,468.83,469.87,468.78,469.6,85737.0,443.7657,444.7501,443.7183,444.4945,85737.0
2021-11-23 09:45:00,469.6,470.6,469.6,470.39,48979.0,444.4945,445.441,444.4945,445.2423,48979.0
2021-11-23 09:50:00,470.33,470.76,470.18,470.71,40345.0,445.1855,445.5925,445.0435,445.5451,40345.0
2021-11-23 09:55:00,470.71,470.95,470.44,470.44,35415.0,445.5451,445.7723,445.2896,445.2896,35415.0
2021-11-23 10:00:00,470.47,470.59,469.75,469.92,61078.0,445.318,445.4316,444.6365,444.7974,61078.0
2021-11-23 10:05:00,469.9,470.04,468.5,468.73,64759.0,444.7785,444.911,443.4533,443.671,64759.0
2021-11-23 10:10:00,468.78,469.24,468.38,468.79,39574.0,443.7183,444.1537,443.3397,443.7278,39574.0
2021-11-23 10:15:00,468.81,469.33,468.76,468.95,52185.0,443.7467,444.2389,443.6994,443.8792,52185.0
2021-11-23 10:20:00,469.05,469.1,468.57,468.74,45557.0,443.9739,444.0212,443.5196,443.6805,45557.0
2021-11-23 10:25:00,468.75,468.83,467.83,467.99,236759.0,443.6899,443.7657,442.8191,442.9706,236759.0
2021-11-23 10:30:00,467.82,468.53,467.76,468.03,63852.0,442.8097,443.4817,442.7529,443.0084,63852.0
2021-11-23 10:35:00,468.06,468.16,467.59,467.8,45749.0,443.0368,443.1315,442.5919,442.7907,45749.0
2021-11-23 10:40:00,467.79,468.06,467.58,467.66,56523.0,442.7813,443.0368,442.5825,442.6582,56523.0
2021-11-23 10:45:00,467.62,468.23,467.58,467.91,44553.0,442.6203,443.1977,442.5825,442.8948,44553.0
2021-11-23 10:50:00,467.86,468.12,467.4,467.42,92549.0,442.8475,443.0936,442.4121,442.431,92549.0
2021-11-23 10:55:00,467.42,467.45,466.89,466.93,67121.0,442.431,442.4594,441.9294,441.9672,67121.0
2021-11-23 11:00:00,466.94,467.22,466.31,466.9,89655.0,441.9767,442.2417,441.3804,441.9388,89655.0
2021-11-23 11:05:00,466.84,467.24,466.67,467.24,46426.0,441.882,442.2607,441.7211,442.2607,46426.0
2021-11-23 11:10:00,467.22,468.04,467.22,467.85,126745.0,442.2417,443.0179,442.2417,442.838,126745.0
2021-11-23 11:15:00,467.84,468.4,467.79,468.01,31131.0,442.8286,443.3586,442.7813,442.9895,31131.0
2021-11-23 11:20:00,468.0,468.21,467.94,468.19,22353.0,442.98,443.1788,442.9232,443.1599,22353.0
2021-11-23 11:25:00,468.15,468.84,468.14,468.48,31859.0,443.122,443.7751,443.1125,443.4344,31859.0
2021-11-23 11:30:00,468.45,468.9,467.93,467.93,94209.0,443.406,443.8319,442.9138,442.9138,94209.0
2021-11-23 11:35:00,467.97,468.55,467.67,468.38,66421.0,442.9516,443.5006,442.6677,443.3397,66421.0
2021-11-23 11:40:00,468.39,468.56,467.79,467.82,45484.0,443.3492,443.5101,442.7813,442.8097,45484.0
2021-11-23 11:45:00,467.84,468.88,467.66,468.63,38310.0,442.8286,443.813,442.6582,443.5763,38310.0
2021-11-23 11:50:00,468.64,468.85,468.07,468.13,54726.0,443.5858,443.7846,443.0463,443.1031,54726.0
2021-11-23 11:55:00,468.11,468.39,467.92,468.06,40628.0,443.0841,443.3492,442.9043,443.0368,40628.0
2021-11-23 12:00:00,468.0,468.24,467.23,467.32,54649.0,442.98,443.2072,442.2512,442.3364,54649.0
2021-11-23 12:05:00,467.32,467.72,467.27,467.54,34830.0,442.3364,442.715,442.2891,442.5446,34830.0
2021-11-23 12:10:00,467.72,467.9,467.05,467.08,43679.0,442.715,442.8854,442.0808,442.1092,43679.0
2021-11-23 12:15:00,467.13,467.64,467.1,467.55,54006.0,442.1565,442.6393,442.1281,442.5541,54006.0
2021-11-23 12:20:00,467.52,468.22,467.5,468.22,36238.0,442.5257,443.1883,442.5068,443.1883,36238.0
2021-11-23 12:25:00,468.2,468.49,468.05,468.2,46717.0,443.1693,443.4438,443.0274,443.1693,46717.0
2021-11-23 12:30:00,468.18,468.55,467.98,468.09,39864.0,443.1504,443.5006,442.9611,443.0652,39864.0
2021-11-23 12:35:00,468.07,468.43,468.07,468.15,35535.0,443.0463,443.387,443.0463,443.122,35535.0
2021-11-23 12:40:00,468.13,468.35,467.65,467.7,22438.0,443.1031,443.3113,442.6487,442.6961,22438.0
2021-11-23 12:45:00,467.75,468.05,467.58,467.79,16618.0,442.7434,443.0274,442.5825,442.7813,16618.0
2021-11-23 12:50:00,467.79,468.05,467.56,467.56,18023.0,442.7813,443.0274,442.5636,442.5636,18023.0
2021-11-23 12:55:00,467.61,467.69,467.17,467.36,23354.0,442.6109,442.6866,442.1944,442.3742,23354.0
2021-11-23 13:00:00,467.32,467.91,467.12,467.57,32018.0,442.3364,442.8948,442.1471,442.573,32018.0
2021-11-23 13:05:00,467.57,467.78,467.37,467.49,18139.0,442.573,442.7718,442.3837,442.4973,18139.0
2021-11-23 13:10:00,467.4,467.53,467.19,467.5,20092.0,442.4121,442.5352,442.2133,442.5068,20092.0
2021-11-23 13:15:00,467.53,467.7,466.95,466.97,45028.0,442.5352,442.6961,441.9862,442.0051,45028.0
2021-11-23 13:20:00,467.02,467.57,467.02,467.39,26035.0,442.0524,442.573,442.0524,442.4026,26035.0
2021-11-23 13:25:00,467.3,467.69,467.2,467.32,26781.0,442.3175,442.6866,442.2228,442.3364,26781.0
2021-11-23 13:30:00,467.24,467.29,466.9,466.97,25651.0,442.2607,442.308,441.9388,442.0051,25651.0
2021-11-23 13:35:00,466.96,467.25,466.81,467.1,43853.0,441.9956,442.2701,441.8536,442.1281,43853.0
2021-11-23 13:40:00,467.07,467.35,466.94,466.97,22906.0,442.0997,442.3648,441.9767,442.0051,22906.0
2021-11-23 13:45:00,466.95,467.98,466.95,467.73,64341.0,441.9862,442.9611,441.9862,442.7245,64341.0
2021-11-23 13:50:00,467.76,468.7,467.76,468.67,52823.0,442.7529,443.6426,442.7529,443.6142,52823.0
2021-11-23 13:55:00,468.69,468.78,467.98,468.15,60597.0,443.6331,443.7183,442.9611,443.122,60597.0
2021-11-23 14:00:00,468.16,468.5,467.94,468.01,44728.0,443.1315,443.4533,442.9232,442.9895,44728.0
2021-11-23 14:05:00,468.02,468.47,467.91,468.25,27464.0,442.999,443.4249,442.8948,443.2167,27464.0
2021-11-23 14:10:00,468.26,468.39,468.09,468.18,21966.0,443.2261,443.3492,443.0652,443.1504,21966.0
2021-11-23 14:15:00,468.19,468.2,467.4,467.44,47886.0,443.1599,443.1693,442.4121,442.45,47886.0
2021-11-23 14:20:00,467.52,468.12,467.46,467.86,32653.0,442.5257,443.0936,442.4689,442.8475,32653.0
2021-11-23 14:25:00,467.81,468.22,467.81,467.95,14237.0,442.8002,443.1883,442.8002,442.9327,14237.0
2021-11-23 14:30:00,467.88,468.19,467.45,467.61,35759.0,442.8664,443.1599,442.4594,442.6109,35759.0
2021-11-23 14:35:00,467.57,468.24,467.57,467.94,27821.0,442.573,443.2072,442.573,442.9232,27821.0
2021-11-23 14:40:00,467.94,468.26,467.89,468.26,21913.0,442.9232,443.2261,442.8759,443.2261,21913.0
2021-11-23 14:45:00,468.26,469.28,468.19,469.28,64525.0,443.2261,444.1916,443.1599,444.1916,64525.0
2021-11-23 14:50:00,469.23,469.69,468.73,469.46,67253.0,444.1443,444.5797,443.671,444.362,67253.0
2021-11-23 14:55:00,469.44,469.68,469.12,469.4,27757.0,444.343,444.5702,444.0402,444.3052,27757.0
2021-11-23 15:00:00,469.38,469.45,468.85,469.15,32826.0,444.2863,444.3525,443.7846,444.0685,32826.0
2021-11-23 15:05:00,469.17,469.74,469.16,469.67,24185.0,444.0875,444.627,444.078,444.5607,24185.0
2021-11-23 15:10:00,469.65,469.65,469.33,469.55,41874.0,444.5418,444.5418,444.2389,444.4472,41874.0
2021-11-23 15:15:00,469.58,469.73,469.05,469.05,32765.0,444.4756,444.6175,443.9739,443.9739,32765.0
2021-11-23 15:20:00,469.06,469.26,468.93,469.17,29313.0,443.9834,444.1727,443.8603,444.0875,29313.0
2021-11-23 15:25:00,469.18,469.62,469.06,469.06,31881.0,444.0969,444.5134,443.9834,443.9834,31881.0
2021-11-23 15:30:00,469.1,469.58,469.07,469.26,44479.0,444.0212,444.4756,443.9928,444.1727,44479.0
2021-11-23 15:35:00,469.27,469.9,469.09,469.68,62412.0,444.1821,444.7785,444.0118,444.5702,62412.0
2021-11-23 15:40:00,469.71,470.05,469.66,469.85,72443.0,444.5986,444.9204,444.5513,444.7311,72443.0
2021-11-23 15:45:00,469.81,469.96,469.39,469.52,74314.0,444.6933,444.8352,444.2957,444.4188,74314.0
2021-11-23 15:50:00,469.53,470.54,469.53,470.21,115416.0,444.4282,445.3842,444.4282,445.0719,115416.0
2021-11-23 15:55:00,470.16,470.39,469.93,470.12,221159.0,445.0246,445.2423,444.8068,444.9867,221159.0
2021-11-24 09:30:00,468.01,468.1,467.22,467.83,170666.0,442.9895,443.0747,442.2417,442.8191,170666.0
2021-11-24 09:35:00,467.76,468.57,467.59,467.66,80182.0,442.7529,443.5196,442.5919,442.6582,80182.0
2021-11-24 09:40:00,467.67,467.72,467.22,467.47,66022.0,442.6677,442.715,442.2417,442.4784,66022.0
2021-11-24 09:45:00,467.42,467.92,467.05,467.38,143964.0,442.431,442.9043,442.0808,442.3932,143964.0
2021-11-24 09:50:00,467.41,467.83,467.07,467.37,61240.0,442.4216,442.8191,442.0997,442.3837,61240.0
2021-11-24 09:55:00,467.48,468.18,467.38,468.14,67848.0,442.4878,443.1504,442.3932,443.1125,67848.0
2021-11-24 10:00:00,468.13,469.14,467.58,468.94,86885.0,443.1031,444.0591,442.5825,443.8698,86885.0
2021-11-24 10:05:00,468.95,469.15,468.37,468.38,55792.0,443.8792,444.0685,443.3302,443.3397,55792.0
2021-11-24 10:10:00,468.4,468.63,467.86,468.4,57443.0,443.3586,443.5763,442.8475,443.3586,57443.0
2021-11-24 10:15:00,468.43,468.61,468.25,468.4,69929.0,443.387,443.5574,443.2167,443.3586,69929.0
2021-11-24 10:20:00,468.44,469.02,468.26,468.89,55681.0,443.3965,443.9455,443.2261,443.8224,55681.0
2021-11-24 10:25:00,468.83,469.36,468.77,469.21,44202.0,443.7657,444.2673,443.7089,444.1253,44202.0
2021-11-24 10:30:00,469.21,469.34,468.89,468.98,50306.0,444.1253,444.2484,443.8224,443.9076,50306.0
2021-11-24 10:35:00,469.0,469.47,468.97,469.43,23554.0,443.9266,444.3714,443.8982,444.3336,23554.0
2021-11-24 10:40:00,469.41,469.51,468.78,468.85,37580.0,444.3146,444.4093,443.7183,443.7846,37580.0
2021-11-24 10:45:00,468.88,468.97,468.61,468.94,28605.0,443.813,443.8982,443.5574,443.8698,28605.0
2021-11-24 10:50:00,468.95,469.4,468.95,469.27,30811.0,443.8792,444.3052,443.8792,444.1821,30811.0
2021-11-24 10:55:00,469.33,469.52,469.18,469.25,38765.0,444.2389,444.4188,444.0969,444.1632,38765.0
2021-11-24 11:00:00,469.26,469.44,468.82,469.06,35972.0,444.1727,444.343,443.7562,443.9834,35972.0
2021-11-24 11:05:00,469.1,469.47,469.04,469.38,61266.0,444.0212,444.3714,443.9644,444.2863,61266.0
2021-11-24 11:10:00,469.44,469.84,469.44,469.78,36232.0,444.343,444.7217,444.343,444.6649,36232.0
2021-11-24 11:15:00,469.82,470.05,469.73,470.03,32301.0,444.7027,444.9204,444.6175,444.9015,32301.0
2021-11-24 11:20:00,470.05,470.32,470.03,470.31,41282.0,444.9204,445.176,444.9015,445.1665,41282.0
2021-11-24 11:25:00,470.33,470.34,470.06,470.25,37296.0,445.1855,445.1949,444.9299,445.1097,37296.0
2021-11-24 11:30:00,470.3,470.57,469.94,469.95,36860.0,445.1571,445.4126,444.8163,444.8258,36860.0
2021-11-24 11:35:00,469.96,470.07,469.74,469.94,60340.0,444.8352,444.9394,444.627,444.8163,60340.0
2021-11-24 11:40:00,469.94,470.11,469.78,470.11,19254.0,444.8163,444.9772,444.6649,444.9772,19254.0
2021-11-24 11:45:00,470.06,470.38,470.0,470.36,25885.0,444.9299,445.2328,444.8731,445.2139,25885.0
2021-11-24 11:50:00,470.37,470.43,470.17,470.18,28544.0,445.2233,445.2801,445.034,445.0435,28544.0
2021-11-24 11:55:00,470.16,470.17,469.82,469.93,42510.0,445.0246,445.034,444.7027,444.8068,42510.0
2021-11-24 12:00:00,469.92,470.02,469.75,469.97,20213.0,444.7974,444.892,444.6365,444.8447,20213.0
2021-11-24 12:05:00,469.94,470.07,469.74,469.85,21385.0,444.8163,444.9394,444.627,444.7311,21385.0
2021-11-24 12:10:00,469.87,470.32,469.87,470.26,40218.0,444.7501,445.176,444.7501,445.1192,40218.0
2021-11-24 12:15:00,470.26,470.28,469.88,470.0,39256.0,445.1192,445.1381,444.7595,444.8731,39256.0
2021-11-24 12:20:00,469.99,470.02,469.6,469.8,27861.0,444.8636,444.892,444.4945,444.6838,27861.0
2021-11-24 12:25:00,469.8,469.8,469.62,469.7,14044.0,444.6838,444.6838,444.5134,444.5891,14044.0
2021-11-24 12:30:00,469.69,469.91,469.67,469.85,17649.0,444.5797,444.7879,444.5607,444.7311,17649.0
2021-11-24 12:35:00,469.83,470.22,469.83,470.12,20130.0,444.7122,445.0813,444.7122,444.9867,20130.0
2021-11-24 12:40:00,470.15,470.22,470.0,470.13,15914.0,445.0151,445.0813,444.8731,444.9962,15914.0
2021-11-24 12:45:00,470.15,470.47,470.15,470.47,23550.0,445.0151,445.318,445.0151,445.318,23550.0
2021-11-24 12:50:00,470.47,470.55,470.3,470.5,24813.0,445.318,445.3937,445.1571,445.3464,24813.0
2021-11-24 12:55:00,470.5,470.57,470.4,470.53,15027.0,445.3464,445.4126,445.2517,445.3748,15027.0
2021-11-24 13:00:00,470.55,470.82,470.42,470.45,24043.0,445.3937,445.6493,445.2707,445.299,24043.0
2021-11-24 13:05:00,470.47,470.71,470.44,470.68,20757.0,445.318,445.5451,445.2896,445.5168,20757.0
2021-11-24 13:10:00,470.68,470.78,470.63,470.71,25201.0,445.5168,445.6114,445.4694,445.5451,25201.0
2021-11-24 13:15:00,470.7,470.78,470.63,470.66,12479.0,445.5357,445.6114,445.4694,445.4978,12479.0
2021-11-24 13:20:00,470.67,470.86,470.61,470.84,22578.0,445.5073,445.6871,445.4505,445.6682,22578.0
2021-11-24 13:25:00,470.83,470.89,470.67,470.72,29723.0,445.6587,445.7155,445.5073,445.5546,29723.0
2021-11-24 13:30:00,470.79,470.84,470.65,470.69,27951.0,445.6209,445.6682,445.4884,445.5262,27951.0
2021-11-24 13:35:00,470.68,470.83,470.4,470.55,56835.0,445.5168,445.6587,445.2517,445.3937,56835.0
2021-11-24 13:40:00,470.52,470.7,470.46,470.54,21394.0,445.3653,445.5357,445.3085,445.3842,21394.0
2021-11-24 13:45:00,470.54,470.65,470.44,470.59,18017.0,445.3842,445.4884,445.2896,445.4316,18017.0
2021-11-24 13:50:00,470.63,470.65,470.51,470.53,10817.0,445.4694,445.4884,445.3558,445.3748,10817.0
2021-11-24 13:55:00,470.51,470.51,470.34,470.34,17938.0,445.3558,445.3558,445.1949,445.1949,17938.0
2021-11-24 14:00:00,470.34,470.99,470.01,470.32,72948.0,445.1949,445.8102,444.8826,445.176,72948.0
2021-11-24 14:05:00,470.4,470.5,469.6,469.68,83257.0,445.2517,445.3464,444.4945,444.5702,83257.0
2021-11-24 14:10:00,469.73,469.78,469.2,469.64,48779.0,444.6175,444.6649,444.1159,444.5324,48779.0
2021-11-24 14:15:00,469.65,470.25,469.61,470.17,35069.0,444.5418,445.1097,444.504,445.034,35069.0
2021-11-24 14:20:00,470.16,470.21,469.93,470.15,26877.0,445.0246,445.0719,444.8068,445.0151,26877.0
2021-11-24 14:25:00,470.13,470.19,469.66,469.74,24296.0,444.9962,445.0529,444.5513,444.627,24296.0
2021-11-24 14:30:00,469.82,470.17,469.78,469.91,25889.0,444.7027,445.034,444.6649,444.7879,25889.0
2021-11-24 14:35:00,469.94,470.03,469.88,469.98,16810.0,444.8163,444.9015,444.7595,444.8542,16810.0
2021-11-24 14:40:00,469.94,470.43,469.8,470.42,19387.0,444.8163,445.2801,444.6838,445.2707,19387.0
2021-11-24 14:45:00,470.38,470.63,470.35,470.37,22583.0,445.2328,445.4694,445.2044,445.2233,22583.0
2021-11-24 14:50:00,470.37,470.74,470.37,470.59,38979.0,445.2233,445.5735,445.2233,445.4316,38979.0
2021-11-24 14:55:00,470.61,470.74,470.49,470.51,40326.0,445.4505,445.5735,445.3369,445.3558,40326.0
2021-11-24 15:00:00,470.49,470.61,470.3,470.5,38398.0,445.3369,445.4505,445.1571,445.3464,38398.0
2021-11-24 15:05:00,470.55,471.1,470.5,471.08,35139.0,445.3937,445.9143,445.3464,445.8954,35139.0
2021-11-24 15:10:00,471.05,471.16,470.89,471.14,27803.0,445.867,445.9711,445.7155,445.9522,27803.0
2021-11-24 15:15:00,471.13,471.28,471.0,471.2,39653.0,445.9427,446.0847,445.8196,446.009,39653.0
2021-11-24 15:20:00,471.23,471.34,471.1,471.11,31193.0,446.0373,446.1415,445.9143,445.9238,31193.0
2021-11-24 15:25:00,471.13,471.32,471.11,471.25,32912.0,445.9427,446.1225,445.9238,446.0563,32912.0
2021-11-24 15:30:00,471.25,471.28,470.8,470.96,52699.0,446.0563,446.0847,445.6303,445.7818,52699.0
2021-11-24 15:35:00,470.94,471.36,470.92,471.25,33526.0,445.7629,446.1604,445.7439,446.0563,33526.0
2021-11-24 15:40:00,471.25,471.27,470.89,471.07,50358.0,446.0563,446.0752,445.7155,445.8859,50358.0
2021-11-24 15:45:00,471.04,471.04,470.77,470.92,58743.0,445.8575,445.8575,445.6019,445.7439,58743.0
2021-11-24 15:50:00,470.9,471.47,470.86,471.38,77054.0,445.725,446.2645,445.6871,446.1793,77054.0
2021-11-24 15:55:00,471.39,471.43,471.09,471.31,77737.0,446.1888,446.2267,445.9048,446.1131,77737.0
2021-11-26 09:30:00,464.23,465.31,463.89,465.31,153160.0,439.4116,440.4338,439.0898,440.4338,153160.0
2021-11-26 09:35:00,465.33,465.73,464.5,464.63,102186.0,440.4528,440.8314,439.6671,439.7902,102186.0
2021-11-26 09:40:00,464.76,464.95,463.66,463.68,88743.0,439.9132,440.0931,438.8721,438.891,88743.0
2021-11-26 09:45:00,463.54,463.57,462.54,462.66,87243.0,438.7585,438.7869,437.8119,437.9255,87243.0
2021-11-26 09:50:00,462.67,463.34,462.48,463.08,55634.0,437.935,438.5692,437.7551,438.3231,55634.0
2021-11-26 09:55:00,463.08,463.65,462.6,463.36,75516.0,438.3231,438.8626,437.8687,438.5881,75516.0
2021-11-26 10:00:00,463.26,463.26,462.1,462.11,71375.0,438.4934,438.4934,437.3955,437.4049,71375.0
2021-11-26 10:05:00,462.14,462.91,462.12,462.32,112522.0,437.4333,438.1621,437.4144,437.6037,112522.0
2021-11-26 10:10:00,462.26,462.35,461.58,461.79,108593.0,437.5469,437.6321,436.9033,437.102,108593.0
2021-11-26 10:15:00,461.77,461.94,460.87,461.58,221476.0,437.0831,437.244,436.2312,436.9033,221476.0
2021-11-26 10:20:00,461.61,462.7,461.56,462.32,72548.0,436.9316,437.9634,436.8843,437.6037,72548.0
2021-11-26 10:25:00,462.39,462.84,461.93,462.81,57379.0,437.6699,438.0959,437.2345,438.0675,57379.0
2021-11-26 10:30:00,462.81,463.04,462.13,462.73,81743.0,438.0675,438.2852,437.4238,437.9918,81743.0
2021-11-26 10:35:00,462.74,463.21,462.58,462.86,54676.0,438.0012,438.4461,437.8498,438.1148,54676.0
2021-11-26 10:40:00,462.92,463.14,462.29,462.57,80933.0,438.1716,438.3799,437.5753,437.8403,80933.0
2021-11-26 10:45:00,462.56,462.67,462.09,462.62,62309.0,437.8309,437.935,437.386,437.8877,62309.0
2021-11-26 10:50:00,462.57,462.67,461.94,462.01,90094.0,437.8403,437.935,437.244,437.3103,90094.0
2021-11-26 10:55:00,462.03,462.14,461.57,462.09,88212.0,437.3292,437.4333,436.8938,437.386,88212.0
2021-11-26 11:00:00,462.04,462.04,461.07,461.07,47848.0,437.3387,437.3387,436.4205,436.4205,47848.0
2021-11-26 11:05:00,461.17,461.94,461.16,461.86,45804.0,436.5152,437.244,436.5057,437.1683,45804.0
2021-11-26 11:10:00,461.9,461.94,460.89,460.97,37447.0,437.2061,437.244,436.2501,436.3259,37447.0
2021-11-26 11:15:00,461.02,461.12,460.15,460.27,61901.0,436.3732,436.4678,435.5497,435.6633,61901.0
2021-11-26 11:20:00,460.32,460.32,459.97,460.18,102700.0,435.7106,435.7106,435.3793,435.5781,102700.0
2021-11-26 11:25:00,460.19,460.77,460.19,460.76,78624.0,435.5876,436.1366,435.5876,436.1271,78624.0
2021-11-26 11:30:00,460.76,460.91,460.33,460.57,105327.0,436.1271,436.2691,435.7201,435.9472,105327.0
2021-11-26 11:35:00,460.59,461.55,460.56,461.49,81933.0,435.9662,436.8749,435.9378,436.8181,81933.0
2021-11-26 11:40:00,461.48,461.49,460.91,461.23,61420.0,436.8086,436.8181,436.2691,436.572,61420.0
2021-11-26 11:45:00,461.23,461.43,460.97,460.97,62018.0,436.572,436.7613,436.3259,436.3259,62018.0
2021-11-26 11:50:00,461.03,461.26,460.16,460.17,65520.0,436.3827,436.6004,435.5592,435.5686,65520.0
2021-11-26 11:55:00,460.19,461.02,460.19,460.77,74971.0,435.5876,436.3732,435.5876,436.1366,74971.0
2021-11-26 12:00:00,460.79,461.28,460.44,460.83,43712.0,436.1555,436.6193,435.8242,436.1933,43712.0
2021-11-26 12:05:00,460.89,461.86,460.8,461.72,195284.0,436.2501,437.1683,436.165,437.0358,195284.0
2021-11-26 12:10:00,461.69,462.12,461.19,461.48,90297.0,437.0074,437.4144,436.5341,436.8086,90297.0
2021-11-26 12:15:00,461.48,461.62,461.15,461.19,81120.0,436.8086,436.9411,436.4962,436.5341,81120.0
2021-11-26 12:20:00,461.31,461.76,461.04,461.69,88174.0,436.6477,437.0736,436.3921,437.0074,88174.0
2021-11-26 12:25:00,461.7,462.51,461.65,462.51,71987.0,437.0168,437.7835,436.9695,437.7835,71987.0
2021-11-26 12:30:00,462.43,462.87,462.29,462.81,103836.0,437.7078,438.1243,437.5753,438.0675,103836.0
2021-11-26 12:35:00,462.81,463.33,462.8,462.99,97263.0,438.0675,438.5597,438.058,438.2379,97263.0
2021-11-26 12:40:00,462.98,463.08,462.31,462.56,117267.0,438.2284,438.3231,437.5942,437.8309,117267.0
2021-11-26 12:45:00,462.52,462.62,461.35,461.39,161622.0,437.793,437.8877,436.6855,436.7234,161622.0
2021-11-26 12:50:00,461.35,461.35,459.65,459.67,211388.0,436.6855,436.6855,435.0764,435.0954,211388.0
2021-11-26 12:55:00,459.68,462.03,459.6,460.83,548814.0,435.1048,437.3292,435.0291,436.1933,548814.0
2021-11-29 09:30:00,465.91,466.45,465.33,465.42,229175.0,441.0018,441.5129,440.4528,440.538,229175.0
2021-11-29 09:35:00,465.36,465.48,464.99,465.48,71739.0,440.4812,440.5948,440.1309,440.5948,71739.0
2021-11-29 09:40:00,465.4,465.5,465.07,465.17,53213.0,440.519,440.6137,440.2067,440.3013,53213.0
2021-11-29 09:45:00,465.27,465.33,464.34,464.75,74424.0,440.396,440.4528,439.5157,439.9038,74424.0
2021-11-29 09:50:00,464.62,465.27,464.55,464.93,150268.0,439.7807,440.396,439.7145,440.0742,150268.0
2021-11-29 09:55:00,464.95,465.49,464.72,465.37,76722.0,440.0931,440.6042,439.8754,440.4906,76722.0
2021-11-29 10:00:00,465.37,465.66,464.91,464.98,49028.0,440.4906,440.7651,440.0552,440.1215,49028.0
2021-11-29 10:05:00,464.95,465.3,464.73,465.2,25555.0,440.0931,440.4244,439.8848,440.3297,25555.0
2021-11-29 10:10:00,465.14,465.56,465.01,465.01,16960.0,440.2729,440.6705,440.1499,440.1499,16960.0
2021-11-29 10:15:00,465.05,465.5,464.98,465.47,34872.0,440.1877,440.6137,440.1215,440.5853,34872.0
2021-11-29 10:20:00,465.48,465.5,464.92,465.27,31830.0,440.5948,440.6137,440.0647,440.396,31830.0
2021-11-29 10:25:00,465.37,465.49,464.47,464.47,29998.0,440.4906,440.6042,439.6387,439.6387,29998.0
2021-11-29 10:30:00,464.52,464.72,464.05,464.46,52925.0,439.6861,439.8754,439.2412,439.6293,52925.0
2021-11-29 10:35:00,464.46,464.94,463.71,464.13,36957.0,439.6293,440.0836,438.9194,439.3169,36957.0
2021-11-29 10:40:00,464.09,464.24,463.6,464.09,29222.0,439.2791,439.421,438.8153,439.2791,29222.0
2021-11-29 10:45:00,464.16,464.42,463.83,463.93,127821.0,439.3453,439.5914,439.033,439.1276,127821.0
2021-11-29 10:50:00,463.92,464.36,463.74,463.95,32246.0,439.1182,439.5346,438.9478,439.1465,32246.0
2021-11-29 10:55:00,464.04,464.48,464.04,464.39,40347.0,439.2317,439.6482,439.2317,439.563,40347.0
2021-11-29 11:00:00,464.46,464.71,464.14,464.58,43816.0,439.6293,439.8659,439.3264,439.7429,43816.0
2021-11-29 11:05:00,464.56,465.17,464.54,464.99,33523.0,439.7239,440.3013,439.705,440.1309,33523.0
2021-11-29 11:10:00,464.99,465.16,464.89,464.99,28197.0,440.1309,440.2919,440.0363,440.1309,28197.0
2021-11-29 11:15:00,465.03,465.17,464.79,464.81,27948.0,440.1688,440.3013,439.9416,439.9606,27948.0
2021-11-29 11:20:00,464.82,465.27,464.79,465.2,17004.0,439.97,440.396,439.9416,440.3297,17004.0
2021-11-29 11:25:00,465.14,465.38,464.83,464.87,51030.0,440.2729,440.5001,439.9795,440.0174,51030.0
2021-11-29 11:30:00,464.9,465.69,464.9,465.31,67326.0,440.0458,440.7935,440.0458,440.4338,67326.0
2021-11-29 11:35:00,465.33,465.99,465.32,465.85,30301.0,440.4528,441.0775,440.4433,440.945,30301.0
2021-11-29 11:40:00,465.84,466.17,465.84,466.17,33494.0,440.9355,441.2479,440.9355,441.2479,33494.0
2021-11-29 11:45:00,466.18,466.29,465.95,465.95,48430.0,441.2573,441.3614,441.0396,441.0396,48430.0
2021-11-29 11:50:00,465.94,466.25,465.87,466.15,25427.0,441.0302,441.3236,440.9639,441.2289,25427.0
2021-11-29 11:55:00,466.11,466.37,466.11,466.37,17131.0,441.1911,441.4372,441.1911,441.4372,17131.0
2021-11-29 12:00:00,466.37,466.69,466.33,466.63,51769.0,441.4372,441.7401,441.3993,441.6833,51769.0
2021-11-29 12:05:00,466.69,467.02,466.69,466.78,39104.0,441.7401,442.0524,441.7401,441.8253,39104.0
2021-11-29 12:10:00,466.83,466.88,466.74,466.84,10275.0,441.8726,441.9199,441.7874,441.882,10275.0
2021-11-29 12:15:00,466.84,467.28,466.79,467.25,27579.0,441.882,442.2985,441.8347,442.2701,27579.0
2021-11-29 12:20:00,467.26,467.65,467.22,467.64,51703.0,442.2796,442.6487,442.2417,442.6393,51703.0
2021-11-29 12:25:00,467.65,467.65,467.39,467.53,24144.0,442.6487,442.6487,442.4026,442.5352,24144.0
2021-11-29 12:30:00,467.57,468.1,467.51,468.03,37077.0,442.573,443.0747,442.5162,443.0084,37077.0
2021-11-29 12:35:00,468.02,468.18,467.83,467.85,45686.0,442.999,443.1504,442.8191,442.838,45686.0
2021-11-29 12:40:00,467.87,468.1,467.87,468.07,21743.0,442.857,443.0747,442.857,443.0463,21743.0
2021-11-29 12:45:00,468.1,468.16,468.01,468.09,35662.0,443.0747,443.1315,442.9895,443.0652,35662.0
2021-11-29 12:50:00,468.05,468.06,467.78,467.84,26388.0,443.0274,443.0368,442.7718,442.8286,26388.0
2021-11-29 12:55:00,467.85,468.08,467.84,468.01,24544.0,442.838,443.0558,442.8286,442.9895,24544.0
2021-11-29 13:00:00,468.04,468.2,468.03,468.13,167664.0,443.0179,443.1693,443.0084,443.1031,167664.0
2021-11-29 13:05:00,468.09,468.41,468.05,468.35,23291.0,443.0652,443.3681,443.0274,443.3113,23291.0
2021-11-29 13:10:00,468.39,468.43,468.03,468.09,16726.0,443.3492,443.387,443.0084,443.0652,16726.0
2021-11-29 13:15:00,468.09,468.22,467.79,467.94,20964.0,443.0652,443.1883,442.7813,442.9232,20964.0
2021-11-29 13:20:00,467.95,468.0,467.72,467.81,19976.0,442.9327,442.98,442.715,442.8002,19976.0
2021-11-29 13:25:00,467.8,467.92,467.64,467.92,23545.0,442.7907,442.9043,442.6393,442.9043,23545.0
2021-11-29 13:30:00,467.93,468.21,467.88,468.04,34309.0,442.9138,443.1788,442.8664,443.0179,34309.0
2021-11-29 13:35:00,468.05,468.05,467.5,467.52,24839.0,443.0274,443.0274,442.5068,442.5257,24839.0
2021-11-29 13:40:00,467.53,467.74,467.52,467.68,15700.0,442.5352,442.7339,442.5257,442.6771,15700.0
2021-11-29 13:45:00,467.68,467.94,467.64,467.92,18109.0,442.6771,442.9232,442.6393,442.9043,18109.0
2021-11-29 13:50:00,467.9,467.91,467.74,467.88,17604.0,442.8854,442.8948,442.7339,442.8664,17604.0
2021-11-29 13:55:00,467.91,468.13,467.87,468.13,14733.0,442.8948,443.1031,442.857,443.1031,14733.0
2021-11-29 14:00:00,468.13,468.15,467.8,468.0,12864.0,443.1031,443.122,442.7907,442.98,12864.0
2021-11-29 14:05:00,468.02,468.14,467.89,467.96,14448.0,442.999,443.1125,442.8759,442.9422,14448.0
2021-11-29 14:10:00,467.96,468.06,467.93,468.04,8410.0,442.9422,443.0368,442.9138,443.0179,8410.0
2021-11-29 14:15:00,468.03,468.07,467.76,467.84,21699.0,443.0084,443.0463,442.7529,442.8286,21699.0
2021-11-29 14:20:00,467.81,468.01,467.7,467.81,15011.0,442.8002,442.9895,442.6961,442.8002,15011.0
2021-11-29 14:25:00,467.84,467.9,467.69,467.77,15612.0,442.8286,442.8854,442.6866,442.7623,15612.0
2021-11-29 14:30:00,467.82,467.86,467.55,467.67,21350.0,442.8097,442.8475,442.5541,442.6677,21350.0
2021-11-29 14:35:00,467.72,467.72,467.29,467.42,34159.0,442.715,442.715,442.308,442.431,34159.0
2021-11-29 14:40:00,467.45,467.73,467.45,467.67,20374.0,442.4594,442.7245,442.4594,442.6677,20374.0
2021-11-29 14:45:00,467.7,467.81,467.56,467.66,29267.0,442.6961,442.8002,442.5636,442.6582,29267.0
2021-11-29 14:50:00,467.67,467.92,467.43,467.44,48103.0,442.6677,442.9043,442.4405,442.45,48103.0
2021-11-29 14:55:00,467.49,467.6,467.39,467.6,31318.0,442.4973,442.6014,442.4026,442.6014,31318.0
2021-11-29 15:00:00,467.6,467.79,467.56,467.58,29338.0,442.6014,442.7813,442.5636,442.5825,29338.0
2021-11-29 15:05:00,467.6,467.76,467.36,467.73,22549.0,442.6014,442.7529,442.3742,442.7245,22549.0
2021-11-29 15:10:00,467.69,468.02,467.64,468.0,24086.0,442.6866,442.999,442.6393,442.98,24086.0
2021-11-29 15:15:00,468.01,468.24,467.81,467.97,41265.0,442.9895,443.2072,442.8002,442.9516,41265.0
2021-11-29 15:20:00,467.94,467.97,467.57,467.69,30142.0,442.9232,442.9516,442.573,442.6866,30142.0
2021-11-29 15:25:00,467.7,467.85,467.59,467.64,21738.0,442.6961,442.838,442.5919,442.6393,21738.0
2021-11-29 15:30:00,467.63,467.86,467.45,467.84,27480.0,442.6298,442.8475,442.4594,442.8286,27480.0
2021-11-29 15:35:00,467.86,467.86,467.54,467.64,28605.0,442.8475,442.8475,442.5446,442.6393,28605.0
2021-11-29 15:40:00,467.64,467.64,467.16,467.4,46678.0,442.6393,442.6393,442.1849,442.4121,46678.0
2021-11-29 15:45:00,467.38,467.38,467.03,467.28,73904.0,442.3932,442.3932,442.0619,442.2985,73904.0
2021-11-29 15:50:00,467.28,467.31,466.75,467.06,103099.0,442.2985,442.3269,441.7969,442.0903,103099.0
2021-11-29 15:55:00,467.09,467.28,466.2,466.53,168802.0,442.1187,442.2985,441.2763,441.5886,168802.0
2021-11-30 09:30:00,463.83,464.68,463.29,464.26,192908.0,439.033,439.8375,438.5218,439.44,192908.0
2021-11-30 09:35:00,464.28,464.38,462.97,463.46,83747.0,439.4589,439.5536,438.2189,438.6827,83747.0
2021-11-30 09:40:00,463.58,464.14,463.21,463.84,101692.0,438.7963,439.3264,438.4461,439.0424,101692.0
2021-11-30 09:45:00,463.87,464.23,463.26,463.31,53156.0,439.0708,439.4116,438.4934,438.5408,53156.0
2021-11-30 09:50:00,463.39,464.06,463.04,464.06,53461.0,438.6165,439.2507,438.2852,439.2507,53461.0
2021-11-30 09:55:00,464.0,464.81,463.88,464.34,47797.0,439.1939,439.9606,439.0803,439.5157,47797.0
2021-11-30 10:00:00,464.24,465.05,464.1,464.89,96026.0,439.421,440.1877,439.2885,440.0363,96026.0
2021-11-30 10:05:00,464.89,465.77,464.81,465.56,69852.0,440.0363,440.8692,439.9606,440.6705,69852.0
2021-11-30 10:10:00,465.5,465.75,464.81,464.91,54032.0,440.6137,440.8503,439.9606,440.0552,54032.0
2021-11-30 10:15:00,465.03,465.29,464.82,464.84,41807.0,440.1688,440.4149,439.97,439.989,41807.0
2021-11-30 10:20:00,464.9,464.9,464.02,464.22,38729.0,440.0458,440.0458,439.2128,439.4021,38729.0
2021-11-30 10:25:00,464.25,464.67,464.08,464.67,31511.0,439.4305,439.8281,439.2696,439.8281,31511.0
2021-11-30 10:30:00,464.67,465.52,464.64,465.44,81711.0,439.8281,440.6326,439.7997,440.5569,81711.0
2021-11-30 10:35:00,465.45,465.88,463.8,464.4,123202.0,440.5664,440.9734,439.0046,439.5725,123202.0
2021-11-30 10:40:00,464.43,464.91,464.16,464.33,47002.0,439.6009,440.0552,439.3453,439.5062,47002.0
2021-11-30 10:45:00,464.28,464.28,462.58,462.71,57278.0,439.4589,439.4589,437.8498,437.9728,57278.0
2021-11-30 10:50:00,462.6,462.89,460.91,461.07,150829.0,437.8687,438.1432,436.2691,436.4205,150829.0
2021-11-30 10:55:00,461.1,461.14,459.83,459.84,156822.0,436.4489,436.4868,435.2468,435.2563,156822.0
2021-11-30 11:00:00,459.86,460.35,458.96,459.91,123406.0,435.2752,435.739,434.4233,435.3225,123406.0
2021-11-30 11:05:00,459.9,460.35,459.66,460.17,217014.0,435.3131,435.739,435.0859,435.5686,217014.0
2021-11-30 11:10:00,460.2,461.21,459.72,461.21,82362.0,435.597,436.553,435.1427,436.553,82362.0
2021-11-30 11:15:00,461.16,461.68,460.71,460.93,87192.0,436.5057,436.9979,436.0798,436.288,87192.0
2021-11-30 11:20:00,460.83,461.32,460.11,460.12,184045.0,436.1933,436.6572,435.5118,435.5213,184045.0
2021-11-30 11:25:00,460.09,460.82,460.09,460.6,128509.0,435.4929,436.1839,435.4929,435.9756,128509.0
2021-11-30 11:30:00,460.48,460.97,459.79,459.79,103924.0,435.8621,436.3259,435.2089,435.2089,103924.0
2021-11-30 11:35:00,459.77,460.32,459.71,459.98,76772.0,435.19,435.7106,435.1332,435.3888,76772.0
2021-11-30 11:40:00,459.95,459.95,458.96,459.25,57570.0,435.3604,435.3604,434.4233,434.6978,57570.0
2021-11-30 11:45:00,459.18,459.42,458.27,458.81,46294.0,434.6316,434.8587,433.7702,434.2813,46294.0
2021-11-30 11:50:00,458.79,458.88,458.05,458.12,50241.0,434.2624,434.3476,433.562,433.6282,50241.0
2021-11-30 11:55:00,458.23,459.16,458.07,459.1,45265.0,433.7323,434.6126,433.5809,434.5558,45265.0
2021-11-30 12:00:00,459.01,459.01,457.91,458.11,61012.0,434.4706,434.4706,433.4295,433.6188,61012.0
2021-11-30 12:05:00,458.27,458.44,457.78,457.99,36934.0,433.7702,433.9311,433.3064,433.5052,36934.0
2021-11-30 12:10:00,458.0,458.8,457.66,458.21,54450.0,433.5146,434.2719,433.1928,433.7134,54450.0
2021-11-30 12:15:00,458.21,459.17,458.21,459.15,70559.0,433.7134,434.6221,433.7134,434.6032,70559.0
2021-11-30 12:20:00,459.14,459.4,458.67,459.39,37175.0,434.5937,434.8398,434.1488,434.8303,37175.0
2021-11-30 12:25:00,459.37,459.67,459.25,459.47,48705.0,434.8114,435.0954,434.6978,434.9061,48705.0
2021-11-30 12:30:00,459.44,459.8,459.02,459.46,49165.0,434.8777,435.2184,434.4801,434.8966,49165.0
2021-11-30 12:35:00,459.57,459.72,459.15,459.36,30317.0,435.0007,435.1427,434.6032,434.8019,30317.0
2021-11-30 12:40:00,459.54,459.8,458.97,459.68,34741.0,434.9723,435.2184,434.4328,435.1048,34741.0
2021-11-30 12:45:00,459.66,459.83,459.09,459.2,48530.0,435.0859,435.2468,434.5464,434.6505,48530.0
2021-11-30 12:50:00,459.31,459.71,459.09,459.42,30300.0,434.7546,435.1332,434.5464,434.8587,30300.0
2021-11-30 12:55:00,459.49,459.63,458.56,458.96,65969.0,434.925,435.0575,434.0447,434.4233,65969.0
2021-11-30 13:00:00,458.98,459.2,458.35,458.42,35317.0,434.4423,434.6505,433.8459,433.9122,35317.0
2021-11-30 13:05:00,458.39,458.99,458.39,458.53,49316.0,433.8838,434.4517,433.8838,434.0163,49316.0
2021-11-30 13:10:00,458.51,458.65,458.28,458.38,39527.0,433.9974,434.1299,433.7797,433.8743,39527.0
2021-11-30 13:15:00,458.4,458.96,458.35,458.49,54792.0,433.8933,434.4233,433.8459,433.9784,54792.0
2021-11-30 13:20:00,458.5,459.04,458.24,459.01,106089.0,433.9879,434.499,433.7418,434.4706,106089.0
2021-11-30 13:25:00,459.01,459.14,458.65,458.95,74371.0,434.4706,434.5937,434.1299,434.4139,74371.0
2021-11-30 13:30:00,458.97,459.52,458.81,459.24,114280.0,434.4328,434.9534,434.2813,434.6884,114280.0
2021-11-30 13:35:00,459.22,459.98,459.21,459.96,99947.0,434.6694,435.3888,434.66,435.3699,99947.0
2021-11-30 13:40:00,459.94,459.94,459.63,459.8,122132.0,435.3509,435.3509,435.0575,435.2184,122132.0
2021-11-30 13:45:00,459.77,460.01,459.71,459.87,121044.0,435.19,435.4172,435.1332,435.2847,121044.0
2021-11-30 13:50:00,459.87,460.48,459.85,460.46,118376.0,435.2847,435.8621,435.2657,435.8431,118376.0
2021-11-30 13:55:00,460.44,460.79,460.36,460.75,93977.0,435.8242,436.1555,435.7485,436.1176,93977.0
2021-11-30 14:00:00,460.74,460.81,460.37,460.69,97063.0,436.1082,436.1744,435.7579,436.0608,97063.0
2021-11-30 14:05:00,460.67,460.92,460.2,460.85,85795.0,436.0419,436.2785,435.597,436.2123,85795.0
2021-11-30 14:10:00,460.86,461.07,460.76,460.83,70098.0,436.2217,436.4205,436.1271,436.1933,70098.0
2021-11-30 14:15:00,460.95,461.0,460.48,460.81,51377.0,436.3069,436.3543,435.8621,436.1744,51377.0
2021-11-30 14:20:00,460.81,460.87,460.59,460.7,31333.0,436.1744,436.2312,435.9662,436.0703,31333.0
2021-11-30 14:25:00,460.7,461.16,460.26,460.32,50652.0,436.0703,436.5057,435.6538,435.7106,50652.0
2021-11-30 14:30:00,460.26,460.73,460.08,460.54,40387.0,435.6538,436.0987,435.4834,435.9189,40387.0
2021-11-30 14:35:00,460.49,460.74,460.28,460.32,37962.0,435.8715,436.1082,435.6728,435.7106,37962.0
2021-11-30 14:40:00,460.35,460.56,459.72,459.86,62085.0,435.739,435.9378,435.1427,435.2752,62085.0
2021-11-30 14:45:00,459.82,459.98,459.19,459.21,45200.0,435.2373,435.3888,434.641,434.66,45200.0
2021-11-30 14:50:00,459.25,459.42,458.78,458.98,86291.0,434.6978,434.8587,434.2529,434.4423,86291.0
2021-11-30 14:55:00,458.95,459.27,458.78,459.2,38789.0,434.4139,434.7167,434.2529,434.6505,38789.0
2021-11-30 15:00:00,459.16,459.5,458.94,459.24,45645.0,434.6126,434.9345,434.4044,434.6884,45645.0
2021-11-30 15:05:00,459.28,459.4,458.68,458.73,53107.0,434.7262,434.8398,434.1583,434.2056,53107.0
2021-11-30 15:10:00,458.74,459.14,458.62,458.63,56029.0,434.2151,434.5937,434.1015,434.111,56029.0
2021-11-30 15:15:00,458.74,458.95,458.63,458.91,83078.0,434.2151,434.4139,434.111,434.376,83078.0
2021-11-30 15:20:00,458.82,459.14,458.58,458.59,53569.0,434.2908,434.5937,434.0636,434.0731,53569.0
2021-11-30 15:25:00,458.61,458.75,458.15,458.28,98836.0,434.092,434.2245,433.6566,433.7797,98836.0
2021-11-30 15:30:00,458.31,459.08,458.19,458.75,103458.0,433.8081,434.5369,433.6945,434.2245,103458.0
2021-11-30 15:35:00,458.74,458.76,458.14,458.43,89920.0,434.2151,434.234,433.6472,433.9217,89920.0
2021-11-30 15:40:00,458.38,459.12,458.27,458.98,86269.0,433.8743,434.5748,433.7702,434.4423,86269.0
2021-11-30 15:45:00,458.98,459.42,458.22,458.28,158512.0,434.4423,434.8587,433.7229,433.7797,158512.0
2021-11-30 15:50:00,458.21,458.23,457.13,457.39,318984.0,433.7134,433.7323,432.6912,432.9373,318984.0
2021-11-30 15:55:00,457.41,458.66,457.37,457.77,434223.0,432.9562,434.1394,432.9183,433.2969,434223.0
2021-12-01 09:30:00,463.45,463.69,462.3,462.38,147110.0,438.6733,438.9004,437.5848,437.6605,147110.0
2021-12-01 09:35:00,462.34,462.64,462.08,462.36,74441.0,437.6226,437.9066,437.3765,437.6416,74441.0
2021-12-01 09:40:00,462.34,463.08,462.28,462.94,50530.0,437.6226,438.3231,437.5658,438.1905,50530.0
2021-12-01 09:45:00,462.89,463.39,462.71,462.79,55604.0,438.1432,438.6165,437.9728,438.0486,55604.0
2021-12-01 09:50:00,462.64,463.04,462.55,462.75,31147.0,437.9066,438.2852,437.8214,438.0107,31147.0
2021-12-01 09:55:00,462.76,463.48,462.72,463.35,31054.0,438.0202,438.7017,437.9823,438.5786,31054.0
2021-12-01 10:00:00,463.43,464.49,463.41,463.97,53965.0,438.6543,439.6577,438.6354,439.1655,53965.0
2021-12-01 10:05:00,464.03,464.73,464.03,464.65,45366.0,439.2223,439.8848,439.2223,439.8091,45366.0
2021-12-01 10:10:00,464.74,464.83,464.29,464.46,57389.0,439.8943,439.9795,439.4684,439.6293,57389.0
2021-12-01 10:15:00,464.49,465.01,464.49,464.84,54319.0,439.6577,440.1499,439.6577,439.989,54319.0
2021-12-01 10:20:00,464.86,464.96,464.23,464.65,42423.0,440.0079,440.1026,439.4116,439.8091,42423.0
2021-12-01 10:25:00,464.7,464.81,464.11,464.11,57631.0,439.8565,439.9606,439.298,439.298,57631.0
2021-12-01 10:30:00,464.23,464.71,464.17,464.24,72733.0,439.4116,439.8659,439.3548,439.421,72733.0
2021-12-01 10:35:00,464.27,464.42,463.64,463.64,71798.0,439.4494,439.5914,438.8531,438.8531,71798.0
2021-12-01 10:40:00,463.64,464.39,463.07,464.26,123556.0,438.8531,439.563,438.3136,439.44,123556.0
2021-12-01 10:45:00,464.29,464.92,464.22,464.86,37274.0,439.4684,440.0647,439.4021,440.0079,37274.0
2021-12-01 10:50:00,464.87,465.24,464.68,465.21,181380.0,440.0174,440.3676,439.8375,440.3392,181380.0
2021-12-01 10:55:00,465.19,465.39,464.9,465.27,29507.0,440.3203,440.5096,440.0458,440.396,29507.0
2021-12-01 11:00:00,465.31,465.39,465.03,465.11,34733.0,440.4338,440.5096,440.1688,440.2445,34733.0
2021-12-01 11:05:00,465.07,465.41,465.05,465.31,132475.0,440.2067,440.5285,440.1877,440.4338,132475.0
2021-12-01 11:10:00,465.34,466.18,465.34,466.16,52298.0,440.4622,441.2573,440.4622,441.2384,52298.0
2021-12-01 11:15:00,466.14,466.44,465.96,466.35,49500.0,441.2195,441.5034,441.0491,441.4182,49500.0
2021-12-01 11:20:00,466.35,466.37,466.12,466.37,25538.0,441.4182,441.4372,441.2005,441.4372,25538.0
2021-12-01 11:25:00,466.4,466.51,466.08,466.08,26280.0,441.4656,441.5697,441.1627,441.1627,26280.0
2021-12-01 11:30:00,466.12,466.39,465.7,465.89,39913.0,441.2005,441.4561,440.803,440.9828,39913.0
2021-12-01 11:35:00,466.03,466.09,465.66,465.82,36895.0,441.1153,441.1721,440.7651,440.9166,36895.0
2021-12-01 11:40:00,465.84,465.97,465.67,465.71,19984.0,440.9355,441.0586,440.7746,440.8125,19984.0
2021-12-01 11:45:00,465.71,465.78,465.19,465.61,46747.0,440.8125,440.8787,440.3203,440.7178,46747.0
2021-12-01 11:50:00,465.56,465.56,464.97,464.99,49694.0,440.6705,440.6705,440.112,440.1309,49694.0
2021-12-01 11:55:00,464.96,465.01,464.13,464.58,76935.0,440.1026,440.1499,439.3169,439.7429,76935.0
2021-12-01 12:00:00,464.5,464.99,464.25,464.99,60472.0,439.6671,440.1309,439.4305,440.1309,60472.0
2021-12-01 12:05:00,464.96,465.21,464.64,464.83,72649.0,440.1026,440.3392,439.7997,439.9795,72649.0
2021-12-01 12:10:00,464.77,465.19,464.72,465.16,29751.0,439.9227,440.3203,439.8754,440.2919,29751.0
2021-12-01 12:15:00,465.1,465.66,465.07,465.42,31332.0,440.2351,440.7651,440.2067,440.538,31332.0
2021-12-01 12:20:00,465.42,465.6,464.88,464.92,58071.0,440.538,440.7083,440.0268,440.0647,58071.0
2021-12-01 12:25:00,464.95,465.11,464.32,464.37,32455.0,440.0931,440.2445,439.4968,439.5441,32455.0
2021-12-01 12:30:00,464.61,464.85,464.31,464.73,33449.0,439.7713,439.9984,439.4873,439.8848,33449.0
2021-12-01 12:35:00,464.66,464.71,464.21,464.7,17529.0,439.8186,439.8659,439.3926,439.8565,17529.0
2021-12-01 12:40:00,464.69,464.82,464.43,464.5,21623.0,439.847,439.97,439.6009,439.6671,21623.0
2021-12-01 12:45:00,464.49,464.6,464.18,464.24,19194.0,439.6577,439.7618,439.3643,439.421,19194.0
2021-12-01 12:50:00,464.24,464.24,463.23,463.23,52720.0,439.421,439.421,438.465,438.465,52720.0
2021-12-01 12:55:00,463.11,463.17,462.13,462.37,33037.0,438.3515,438.4082,437.4238,437.651,33037.0
2021-12-01 13:00:00,462.23,462.99,462.16,462.47,36210.0,437.5185,438.2379,437.4522,437.7457,36210.0
2021-12-01 13:05:00,462.53,462.72,461.17,461.44,95194.0,437.8025,437.9823,436.5152,436.7707,95194.0
2021-12-01 13:10:00,461.34,461.5,460.86,461.5,53279.0,436.6761,436.8275,436.2217,436.8275,53279.0
2021-12-01 13:15:00,461.45,461.83,460.6,460.63,67390.0,436.7802,437.1399,435.9756,436.004,67390.0
2021-12-01 13:20:00,460.78,461.74,460.71,461.69,81857.0,436.146,437.0547,436.0798,437.0074,81857.0
2021-12-01 13:25:00,461.62,462.19,461.62,462.07,33205.0,436.9411,437.4806,436.9411,437.3671,33205.0
2021-12-01 13:30:00,462.07,462.2,461.4,461.72,250712.0,437.3671,437.4901,436.7329,437.0358,250712.0
2021-12-01 13:35:00,461.78,461.97,461.44,461.73,41544.0,437.0926,437.2724,436.7707,437.0452,41544.0
2021-12-01 13:40:00,461.78,461.87,460.37,460.98,165716.0,437.0926,437.1777,435.7579,436.3353,165716.0
2021-12-01 13:45:00,460.89,460.94,459.23,459.35,89693.0,436.2501,436.2975,434.6789,434.7925,89693.0
2021-12-01 13:50:00,459.37,460.67,459.37,460.54,77005.0,434.8114,436.0419,434.8114,435.9189,77005.0
2021-12-01 13:55:00,460.41,461.12,460.39,460.96,57844.0,435.7958,436.4678,435.7769,436.3164,57844.0
2021-12-01 14:00:00,460.88,461.14,460.21,460.36,70651.0,436.2407,436.4868,435.6065,435.7485,70651.0
2021-12-01 14:05:00,460.41,460.72,459.86,459.88,59162.0,435.7958,436.0892,435.2752,435.2941,59162.0
2021-12-01 14:10:00,459.96,459.97,458.88,459.53,55338.0,435.3699,435.3793,434.3476,434.9628,55338.0
2021-12-01 14:15:00,459.5,459.83,458.67,458.78,56342.0,434.9345,435.2468,434.1488,434.2529,56342.0
2021-12-01 14:20:00,458.97,459.96,458.96,459.88,33712.0,434.4328,435.3699,434.4233,435.2941,33712.0
2021-12-01 14:25:00,459.94,460.7,459.79,460.51,43103.0,435.3509,436.0703,435.2089,435.8905,43103.0
2021-12-01 14:30:00,460.47,461.19,460.45,460.58,66286.0,435.8526,436.5341,435.8337,435.9567,66286.0
2021-12-01 14:35:00,460.49,460.71,459.87,460.53,45500.0,435.8715,436.0798,435.2847,435.9094,45500.0
2021-12-01 14:40:00,460.55,460.59,459.62,459.79,55177.0,435.9283,435.9662,435.048,435.2089,55177.0
2021-12-01 14:45:00,459.79,460.52,459.59,460.32,40032.0,435.2089,435.8999,435.0196,435.7106,40032.0
2021-12-01 14:50:00,460.24,460.64,459.24,459.27,39703.0,435.6349,436.0135,434.6884,434.7167,39703.0
2021-12-01 14:55:00,459.33,459.82,459.16,459.32,70495.0,434.7735,435.2373,434.6126,434.7641,70495.0
2021-12-01 15:00:00,459.38,459.61,458.25,458.34,78306.0,434.8209,435.0386,433.7513,433.8365,78306.0
2021-12-01 15:05:00,458.22,458.68,457.6,457.7,63613.0,433.7229,434.1583,433.136,433.2307,63613.0
2021-12-01 15:10:00,457.69,458.15,457.47,458.02,73790.0,433.2212,433.6566,433.013,433.5336,73790.0
2021-12-01 15:15:00,458.01,458.01,456.58,456.74,94988.0,433.5241,433.5241,432.1706,432.322,94988.0
2021-12-01 15:20:00,456.73,456.85,455.45,455.55,146216.0,432.3125,432.4261,431.101,431.1956,146216.0
2021-12-01 15:25:00,455.55,456.4,454.97,455.64,135421.0,431.1956,432.0002,430.6466,431.2808,135421.0
2021-12-01 15:30:00,455.6,456.01,454.98,455.84,101474.0,431.243,431.631,430.6561,431.4701,101474.0
2021-12-01 15:35:00,455.74,456.61,455.35,456.38,87777.0,431.3755,432.199,431.0063,431.9813,87777.0
2021-12-01 15:40:00,456.35,457.12,456.17,457.04,83557.0,431.9529,432.6817,431.7825,432.606,83557.0
2021-12-01 15:45:00,457.05,457.16,455.31,455.44,129238.0,432.6154,432.7196,430.9685,431.0915,129238.0
2021-12-01 15:50:00,455.47,455.49,454.44,454.51,155914.0,431.1199,431.1388,430.145,430.2112,155914.0
2021-12-01 15:55:00,454.52,454.53,452.07,452.31,227400.0,430.2207,430.2302,427.9017,428.1288,227400.0
2021-12-02 09:30:00,452.52,453.38,452.13,452.4,177356.0,428.3276,429.1416,427.9585,428.214,177356.0
2021-12-02 09:35:00,452.37,455.29,452.11,455.29,161111.0,428.1856,430.9495,427.9395,430.9495,161111.0
2021-12-02 09:40:00,455.38,456.08,454.9,455.65,58625.0,431.0347,431.6973,430.5804,431.2903,58625.0
2021-12-02 09:45:00,455.8,456.79,455.28,456.39,77949.0,431.4323,432.3693,430.9401,431.9907,77949.0
2021-12-02 09:50:00,456.41,457.66,456.18,457.47,245931.0,432.0096,433.1928,431.7919,433.013,245931.0
2021-12-02 09:55:00,457.44,457.69,456.96,457.67,119988.0,432.9846,433.2212,432.5302,433.2023,119988.0
2021-12-02 10:00:00,457.65,458.13,456.63,457.94,102769.0,433.1834,433.6377,432.2179,433.4579,102769.0
2021-12-02 10:05:00,457.93,457.99,456.44,456.62,85437.0,433.4484,433.5052,432.038,432.2084,85437.0
2021-12-02 10:10:00,456.64,456.77,455.86,456.39,91367.0,432.2274,432.3504,431.4891,431.9907,91367.0
2021-12-02 10:15:00,456.39,456.51,455.53,455.78,83372.0,431.9907,432.1043,431.1767,431.4133,83372.0
2021-12-02 10:20:00,455.79,456.58,455.39,456.47,95506.0,431.4228,432.1706,431.0442,432.0664,95506.0
2021-12-02 10:25:00,456.42,457.11,455.7,456.76,99376.0,432.0191,432.6722,431.3376,432.3409,99376.0
2021-12-02 10:30:00,456.66,457.29,455.49,455.55,64902.0,432.2463,432.8426,431.1388,431.1956,64902.0
2021-12-02 10:35:00,455.47,455.57,454.27,454.55,170391.0,431.1199,431.2146,429.9841,430.2491,170391.0
2021-12-02 10:40:00,454.72,455.29,453.94,453.95,134048.0,430.41,430.9495,429.6717,429.6812,134048.0
2021-12-02 10:45:00,453.99,455.55,453.77,455.29,64161.0,429.719,431.1956,429.5108,430.9495,64161.0
2021-12-02 10:50:00,455.5,455.85,454.58,454.75,46247.0,431.1483,431.4796,430.2775,430.4384,46247.0
2021-12-02 10:55:00,454.74,456.78,454.6,456.7,77912.0,430.4289,432.3599,430.2964,432.2841,77912.0
2021-12-02 11:00:00,456.69,457.15,455.97,456.3,103329.0,432.2747,432.7101,431.5932,431.9055,103329.0
2021-12-02 11:05:00,456.22,457.75,456.16,457.6,89136.0,431.8298,433.278,431.773,433.136,89136.0
2021-12-02 11:10:00,457.61,457.89,456.91,457.47,89772.0,433.1455,433.4105,432.4829,433.013,89772.0
2021-12-02 11:15:00,457.46,458.21,457.44,457.95,87482.0,433.0035,433.7134,432.9846,433.4673,87482.0
2021-12-02 11:20:00,457.92,458.66,457.82,457.82,69393.0,433.4389,434.1394,433.3443,433.3443,69393.0
2021-12-02 11:25:00,457.86,458.44,457.78,458.13,71479.0,433.3821,433.9311,433.3064,433.6377,71479.0
2021-12-02 11:30:00,458.17,458.39,456.17,456.75,135020.0,433.6756,433.8838,431.7825,432.3315,135020.0
2021-12-02 11:35:00,456.67,457.57,456.47,457.07,75236.0,432.2557,433.1076,432.0664,432.6344,75236.0
2021-12-02 11:40:00,457.09,458.04,456.86,456.9,140775.0,432.6533,433.5525,432.4356,432.4735,140775.0
2021-12-02 11:45:00,456.92,457.85,456.49,457.76,48940.0,432.4924,433.3727,432.0854,433.2875,48940.0
2021-12-02 11:50:00,457.75,458.05,457.5,457.92,52803.0,433.278,433.562,433.0414,433.4389,52803.0
2021-12-02 11:55:00,457.85,458.82,457.19,458.52,72378.0,433.3727,434.2908,432.7479,434.0068,72378.0
2021-12-02 12:00:00,458.51,459.13,458.12,459.0,68264.0,433.9974,434.5842,433.6282,434.4612,68264.0
2021-12-02 12:05:00,459.01,459.39,458.64,459.34,65911.0,434.4706,434.8303,434.1204,434.783,65911.0
2021-12-02 12:10:00,459.31,459.62,459.12,459.6,56749.0,434.7546,435.048,434.5748,435.0291,56749.0
2021-12-02 12:15:00,459.55,459.73,459.22,459.54,43108.0,434.9818,435.1522,434.6694,434.9723,43108.0
2021-12-02 12:20:00,459.64,460.11,459.62,459.97,51151.0,435.067,435.5118,435.048,435.3793,51151.0
2021-12-02 12:25:00,460.05,460.13,459.85,460.02,32311.0,435.455,435.5308,435.2657,435.4267,32311.0
2021-12-02 12:30:00,460.05,460.19,459.44,459.47,43449.0,435.455,435.5876,434.8777,434.9061,43449.0
2021-12-02 12:35:00,459.45,459.72,458.89,459.41,37550.0,434.8871,435.1427,434.3571,434.8493,37550.0
2021-12-02 12:40:00,459.44,459.88,459.15,459.27,24979.0,434.8777,435.2941,434.6032,434.7167,24979.0
2021-12-02 12:45:00,459.31,460.17,459.31,460.16,31673.0,434.7546,435.5686,434.7546,435.5592,31673.0
2021-12-02 12:50:00,460.16,460.16,459.37,459.4,38974.0,435.5592,435.5592,434.8114,434.8398,38974.0
2021-12-02 12:55:00,459.53,459.7,459.18,459.48,52342.0,434.9628,435.1238,434.6316,434.9155,52342.0
2021-12-02 13:00:00,459.53,459.62,458.36,459.55,105435.0,434.9628,435.048,433.8554,434.9818,105435.0
2021-12-02 13:05:00,459.59,459.85,458.76,459.09,49289.0,435.0196,435.2657,434.234,434.5464,49289.0
2021-12-02 13:10:00,459.14,459.73,458.8,459.73,56028.0,434.5937,435.1522,434.2719,435.1522,56028.0
2021-12-02 13:15:00,459.77,459.87,459.25,459.42,40712.0,435.19,435.2847,434.6978,434.8587,40712.0
2021-12-02 13:20:00,459.48,459.48,458.2,458.53,57495.0,434.9155,434.9155,433.704,434.0163,57495.0
2021-12-02 13:25:00,458.55,458.83,458.25,458.47,38247.0,434.0352,434.3003,433.7513,433.9595,38247.0
2021-12-02 13:30:00,458.48,459.23,457.98,459.15,66046.0,433.969,434.6789,433.4957,434.6032,66046.0
2021-12-02 13:35:00,459.16,459.42,458.83,459.38,110601.0,434.6126,434.8587,434.3003,434.8209,110601.0
2021-12-02 13:40:00,459.39,459.56,458.94,459.06,47067.0,434.8303,434.9912,434.4044,434.518,47067.0
2021-12-02 13:45:00,459.1,459.1,458.29,458.66,63251.0,434.5558,434.5558,433.7891,434.1394,63251.0
2021-12-02 13:50:00,458.62,459.82,458.22,459.69,78213.0,434.1015,435.2373,433.7229,435.1143,78213.0
2021-12-02 13:55:00,459.76,460.17,459.68,460.09,72279.0,435.1806,435.5686,435.1048,435.4929,72279.0
2021-12-02 14:00:00,460.08,460.29,459.54,459.84,107793.0,435.4834,435.6822,434.9723,435.2563,107793.0
2021-12-02 14:05:00,459.88,460.21,459.48,459.9,71585.0,435.2941,435.6065,434.9155,435.3131,71585.0
2021-12-02 14:10:00,459.95,460.06,459.37,459.62,70262.0,435.3604,435.4645,434.8114,435.048,70262.0
2021-12-02 14:15:00,459.67,460.35,459.55,460.2,81311.0,435.0954,435.739,434.9818,435.597,81311.0
2021-12-02 14:20:00,460.16,460.26,459.81,459.9,47805.0,435.5592,435.6538,435.2279,435.3131,47805.0
2021-12-02 14:25:00,459.93,460.52,459.67,460.45,30979.0,435.3415,435.8999,435.0954,435.8337,30979.0
2021-12-02 14:30:00,460.43,460.53,460.12,460.19,32272.0,435.8147,435.9094,435.5213,435.5876,32272.0
2021-12-02 14:35:00,460.2,460.37,459.74,460.11,45166.0,435.597,435.7579,435.1616,435.5118,45166.0
2021-12-02 14:40:00,460.19,460.29,459.87,460.08,31335.0,435.5876,435.6822,435.2847,435.4834,31335.0
2021-12-02 14:45:00,460.1,460.2,459.32,459.33,64921.0,435.5024,435.597,434.7641,434.7735,64921.0
2021-12-02 14:50:00,459.38,459.83,458.96,459.32,124209.0,434.8209,435.2468,434.4233,434.7641,124209.0
2021-12-02 14:55:00,459.31,460.05,459.28,459.55,74340.0,434.7546,435.455,434.7262,434.9818,74340.0
2021-12-02 15:00:00,459.67,460.14,459.57,459.94,56707.0,435.0954,435.5402,435.0007,435.3509,56707.0
2021-12-02 15:05:00,459.93,460.35,459.7,460.03,47979.0,435.3415,435.739,435.1238,435.4361,47979.0
2021-12-02 15:10:00,460.05,460.05,458.82,459.56,90260.0,435.455,435.455,434.2908,434.9912,90260.0
2021-12-02 15:15:00,459.58,459.74,459.12,459.32,44733.0,435.0102,435.1616,434.5748,434.7641,44733.0
2021-12-02 15:20:00,459.31,459.45,458.93,459.12,96119.0,434.7546,434.8871,434.3949,434.5748,96119.0
2021-12-02 15:25:00,459.1,459.76,459.0,459.36,114014.0,434.5558,435.1806,434.4612,434.8019,114014.0
2021-12-02 15:30:00,459.32,460.39,459.3,460.13,69245.0,434.7641,435.7769,434.7451,435.5308,69245.0
2021-12-02 15:35:00,460.1,460.39,459.76,460.23,58477.0,435.5024,435.7769,435.1806,435.6254,58477.0
2021-12-02 15:40:00,460.2,460.88,460.12,460.42,125748.0,435.597,436.2407,435.5213,435.8053,125748.0
2021-12-02 15:45:00,460.43,460.57,459.57,460.27,159842.0,435.8147,435.9472,435.0007,435.6633,159842.0
2021-12-02 15:50:00,460.25,460.25,458.56,458.76,206916.0,435.6444,435.6444,434.0447,434.234,206916.0
2021-12-02 15:55:00,458.8,459.39,458.04,459.25,325887.0,434.2719,434.8303,433.5525,434.6978,325887.0
2021-12-03 09:30:00,460.96,462.09,460.54,461.58,125613.0,436.3164,437.386,435.9189,436.9033,125613.0
2021-12-03 09:35:00,461.66,461.66,459.97,460.03,80072.0,436.979,436.979,435.3793,435.4361,80072.0
2021-12-03 09:40:00,460.04,460.5,459.15,459.52,69448.0,435.4456,435.881,434.6032,434.9534,69448.0
2021-12-03 09:45:00,459.55,460.08,458.72,458.72,34062.0,434.9818,435.4834,434.1962,434.1962,34062.0
2021-12-03 09:50:00,458.76,459.18,456.96,457.0,76933.0,434.234,434.6316,432.5302,432.5681,76933.0
2021-12-03 09:55:00,457.22,458.18,456.98,456.98,56723.0,432.7763,433.685,432.5492,432.5492,56723.0
2021-12-03 10:00:00,457.28,457.88,456.16,456.61,71739.0,432.8331,433.4011,431.773,432.199,71739.0
2021-12-03 10:05:00,456.75,457.24,455.57,455.58,41515.0,432.3315,432.7953,431.2146,431.224,41515.0
2021-12-03 10:10:00,455.55,456.45,455.38,455.82,186042.0,431.1956,432.0475,431.0347,431.4512,186042.0
2021-12-03 10:15:00,455.83,457.32,455.83,456.74,79834.0,431.4607,432.871,431.4607,432.322,79834.0
2021-12-03 10:20:00,456.79,457.11,456.09,456.89,37097.0,432.3693,432.6722,431.7068,432.464,37097.0
2021-12-03 10:25:00,456.99,457.73,456.06,457.39,45451.0,432.5586,433.2591,431.6784,432.9373,45451.0
2021-12-03 10:30:00,457.32,457.32,455.68,455.68,45230.0,432.871,432.871,431.3187,431.3187,45230.0
2021-12-03 10:35:00,455.73,456.5,455.24,455.91,71952.0,431.366,432.0948,430.9022,431.5364,71952.0
2021-12-03 10:40:00,455.97,456.0,454.15,454.17,39812.0,431.5932,431.6216,429.8705,429.8894,39812.0
2021-12-03 10:45:00,454.27,454.47,453.51,453.91,63394.0,429.9841,430.1734,429.2647,429.6433,63394.0
2021-12-03 10:50:00,453.91,454.62,453.42,454.21,50920.0,429.6433,430.3153,429.1795,429.9273,50920.0
2021-12-03 10:55:00,454.2,454.82,453.72,454.0,39555.0,429.9178,430.5047,429.4635,429.7285,39555.0
2021-12-03 11:00:00,453.63,454.6,453.56,454.32,72797.0,429.3783,430.2964,429.312,430.0314,72797.0
2021-12-03 11:05:00,454.3,454.3,452.93,453.68,87698.0,430.0125,430.0125,428.7157,429.4256,87698.0
2021-12-03 11:10:00,453.65,454.37,453.29,454.07,83894.0,429.3972,430.0787,429.0564,429.7947,83894.0
2021-12-03 11:15:00,454.06,454.33,453.0,453.17,55227.0,429.7853,430.0408,428.782,428.9429,55227.0
2021-12-03 11:20:00,453.08,454.85,452.94,454.49,70602.0,428.8577,430.533,428.7252,430.1923,70602.0
2021-12-03 11:25:00,454.58,455.14,454.37,454.93,49656.0,430.2775,430.8075,430.0787,430.6088,49656.0
2021-12-03 11:30:00,454.94,455.39,454.3,455.21,71000.0,430.6182,431.0442,430.0125,430.8738,71000.0
2021-12-03 11:35:00,455.19,455.35,454.36,454.59,72390.0,430.8549,431.0063,430.0692,430.2869,72390.0
2021-12-03 11:40:00,454.67,454.83,453.21,453.31,72661.0,430.3627,430.5141,428.9807,429.0754,72661.0
2021-12-03 11:45:00,453.3,453.94,452.99,453.52,59664.0,429.0659,429.6717,428.7725,429.2742,59664.0
2021-12-03 11:50:00,453.48,453.54,452.66,453.02,64186.0,429.2363,429.2931,428.4601,428.8009,64186.0
2021-12-03 11:55:00,453.05,453.2,452.21,452.27,87505.0,428.8293,428.9713,428.0342,428.091,87505.0
2021-12-03 12:00:00,452.32,452.42,451.92,452.11,62941.0,428.1383,428.233,427.7597,427.9395,62941.0
2021-12-03 12:05:00,452.11,452.88,452.05,452.8,68118.0,427.9395,428.6684,427.8827,428.5926,68118.0
2021-12-03 12:10:00,452.78,453.03,452.52,452.63,48179.0,428.5737,428.8103,428.3276,428.4317,48179.0
2021-12-03 12:15:00,452.64,453.77,452.64,453.61,74554.0,428.4412,429.5108,428.4412,429.3593,74554.0
2021-12-03 12:20:00,453.62,454.33,453.27,454.18,153384.0,429.3688,430.0408,429.0375,429.8989,153384.0
2021-12-03 12:25:00,454.17,454.27,453.86,454.03,52232.0,429.8894,429.9841,429.596,429.7569,52232.0
2021-12-03 12:30:00,454.07,454.07,452.9,453.33,60619.0,429.7947,429.7947,428.6873,429.0943,60619.0
2021-12-03 12:35:00,453.3,454.77,453.18,454.69,47785.0,429.0659,430.4573,428.9523,430.3816,47785.0
2021-12-03 12:40:00,454.74,455.03,454.28,454.36,80884.0,430.4289,430.7034,429.9935,430.0692,80884.0
2021-12-03 12:45:00,454.34,454.53,453.66,454.08,93887.0,430.0503,430.2302,429.4067,429.8042,93887.0
2021-12-03 12:50:00,454.0,454.51,453.64,453.74,53376.0,429.7285,430.2112,429.3877,429.4824,53376.0
2021-12-03 12:55:00,453.75,453.76,453.16,453.58,69068.0,429.4919,429.5013,428.9334,429.3309,69068.0
2021-12-03 13:00:00,453.57,453.57,452.93,453.32,78337.0,429.3215,429.3215,428.7157,429.0848,78337.0
2021-12-03 13:05:00,453.29,454.17,453.23,454.09,76524.0,429.0564,429.8894,428.9997,429.8137,76524.0
2021-12-03 13:10:00,454.12,454.29,453.55,453.86,46397.0,429.8421,430.003,429.3025,429.596,46397.0
2021-12-03 13:15:00,453.86,454.72,453.72,454.54,59945.0,429.596,430.41,429.4635,430.2396,59945.0
2021-12-03 13:20:00,454.67,454.84,454.37,454.83,47849.0,430.3627,430.5236,430.0787,430.5141,47849.0
2021-12-03 13:25:00,454.77,454.91,453.79,453.85,56266.0,430.4573,430.5898,429.5297,429.5865,56266.0
2021-12-03 13:30:00,453.78,453.87,453.11,453.11,53965.0,429.5203,429.6054,428.8861,428.8861,53965.0
2021-12-03 13:35:00,453.17,453.26,452.59,452.75,35825.0,428.9429,429.0281,428.3939,428.5453,35825.0
2021-12-03 13:40:00,452.86,453.22,452.5,452.89,65885.0,428.6494,428.9902,428.3087,428.6778,65885.0
2021-12-03 13:45:00,452.85,453.19,452.11,452.54,58610.0,428.64,428.9618,427.9395,428.3465,58610.0
2021-12-03 13:50:00,452.52,453.13,452.43,452.64,59099.0,428.3276,428.905,428.2424,428.4412,59099.0
2021-12-03 13:55:00,452.71,452.89,452.27,452.3,51928.0,428.5075,428.6778,428.091,428.1194,51928.0
2021-12-03 14:00:00,452.26,452.95,451.85,452.8,44682.0,428.0815,428.7346,427.6934,428.5926,44682.0
2021-12-03 14:05:00,452.78,452.94,452.2,452.32,77174.0,428.5737,428.7252,428.0247,428.1383,77174.0
2021-12-03 14:10:00,452.31,452.84,452.06,452.61,65477.0,428.1288,428.6305,427.8922,428.4128,65477.0
2021-12-03 14:15:00,452.57,452.61,451.73,451.78,69379.0,428.3749,428.4128,427.5798,427.6272,69379.0
2021-12-03 14:20:00,451.78,453.16,451.21,453.04,80868.0,427.6272,428.9334,427.0876,428.8198,80868.0
2021-12-03 14:25:00,453.04,453.27,452.39,452.55,86781.0,428.8198,429.0375,428.2046,428.356,86781.0
2021-12-03 14:30:00,452.62,452.84,451.87,452.12,74497.0,428.4223,428.6305,427.7124,427.949,74497.0
2021-12-03 14:35:00,452.25,452.37,451.33,451.56,58642.0,428.072,428.1856,427.2012,427.4189,58642.0
2021-12-03 14:40:00,451.53,452.65,451.53,452.39,79275.0,427.3905,428.4507,427.3905,428.2046,79275.0
2021-12-03 14:45:00,452.47,452.63,451.9,451.94,56448.0,428.2803,428.4317,427.7408,427.7786,56448.0
2021-12-03 14:50:00,451.89,452.31,451.41,451.42,70160.0,427.7313,428.1288,427.277,427.2864,70160.0
2021-12-03 14:55:00,451.39,452.09,451.32,451.45,75007.0,427.258,427.9206,427.1918,427.3148,75007.0
2021-12-03 15:00:00,451.42,451.88,450.74,451.78,83556.0,427.2864,427.7218,426.6428,427.6272,83556.0
2021-12-03 15:05:00,451.71,452.38,450.86,451.0,126729.0,427.5609,428.1951,426.7564,426.8889,126729.0
2021-12-03 15:10:00,451.03,451.95,451.03,451.8,52946.0,426.9173,427.7881,426.9173,427.6461,52946.0
2021-12-03 15:15:00,451.88,452.15,451.28,451.56,84928.0,427.7218,427.9774,427.1539,427.4189,84928.0
2021-12-03 15:20:00,451.69,453.09,451.66,452.77,125426.0,427.542,428.8671,427.5136,428.5642,125426.0
2021-12-03 15:25:00,452.77,453.57,452.74,452.88,71456.0,428.5642,429.3215,428.5359,428.6684,71456.0
2021-12-03 15:30:00,452.89,454.17,452.87,454.08,69760.0,428.6778,429.8894,428.6589,429.8042,69760.0
2021-12-03 15:35:00,454.06,454.23,452.72,452.91,101491.0,429.7853,429.9462,428.5169,428.6968,101491.0
2021-12-03 15:40:00,452.92,453.28,452.33,452.42,140749.0,428.7062,429.047,428.1478,428.233,140749.0
2021-12-03 15:45:00,452.41,452.41,451.61,452.28,156048.0,428.2235,428.2235,427.4663,428.1004,156048.0
2021-12-03 15:50:00,452.3,454.14,452.03,453.88,151703.0,428.1194,429.861,427.8638,429.6149,151703.0
2021-12-03 15:55:00,453.86,455.45,453.86,455.2,210399.0,429.596,431.101,429.596,430.8643,210399.0
2021-12-06 09:30:00,457.91,458.52,456.49,456.49,178529.0,433.4295,434.0068,432.0854,432.0854,178529.0
2021-12-06 09:35:00,456.5,456.5,455.38,455.8,142913.0,432.0948,432.0948,431.0347,431.4323,142913.0
2021-12-06 09:40:00,455.76,457.88,455.45,457.83,99948.0,431.3944,433.4011,431.101,433.3537,99948.0
2021-12-06 09:45:00,457.73,458.1,457.13,457.47,94867.0,433.2591,433.6093,432.6912,433.013,94867.0
2021-12-06 09:50:00,457.46,458.1,457.08,457.23,81962.0,433.0035,433.6093,432.6438,432.7858,81962.0
2021-12-06 09:55:00,457.24,458.2,456.73,458.06,100935.0,432.7953,433.704,432.3125,433.5714,100935.0
2021-12-06 10:00:00,458.04,458.2,456.74,457.26,138506.0,433.5525,433.704,432.322,432.8142,138506.0
2021-12-06 10:05:00,457.37,457.96,456.67,457.82,121735.0,432.9183,433.4768,432.2557,433.3443,121735.0
2021-12-06 10:10:00,457.74,459.65,457.61,459.54,160207.0,433.2685,435.0764,433.1455,434.9723,160207.0
2021-12-06 10:15:00,459.54,460.03,459.47,459.61,129955.0,434.9723,435.4361,434.9061,435.0386,129955.0
2021-12-06 10:20:00,459.61,460.0,459.34,459.7,88857.0,435.0386,435.4077,434.783,435.1238,88857.0
2021-12-06 10:25:00,459.72,460.12,459.47,459.93,79441.0,435.1427,435.5213,434.9061,435.3415,79441.0
2021-12-06 10:30:00,459.93,460.2,459.46,459.71,48090.0,435.3415,435.597,434.8966,435.1332,48090.0
2021-12-06 10:35:00,459.63,459.72,459.01,459.65,52950.0,435.0575,435.1427,434.4706,435.0764,52950.0
2021-12-06 10:40:00,459.65,460.04,458.72,458.84,66177.0,435.0764,435.4456,434.1962,434.3097,66177.0
2021-12-06 10:45:00,458.83,459.37,458.81,459.29,60058.0,434.3003,434.8114,434.2813,434.7357,60058.0
2021-12-06 10:50:00,459.27,459.47,458.64,459.21,68974.0,434.7167,434.9061,434.1204,434.66,68974.0
2021-12-06 10:55:00,459.22,460.22,459.22,460.14,106362.0,434.6694,435.616,434.6694,435.5402,106362.0
2021-12-06 11:00:00,460.19,460.26,459.38,459.61,78182.0,435.5876,435.6538,434.8209,435.0386,78182.0
2021-12-06 11:05:00,459.54,459.82,459.37,459.52,47371.0,434.9723,435.2373,434.8114,434.9534,47371.0
2021-12-06 11:10:00,459.59,459.92,458.65,458.66,65626.0,435.0196,435.332,434.1299,434.1394,65626.0
2021-12-06 11:15:00,458.63,459.52,458.35,459.42,65267.0,434.111,434.9534,433.8459,434.8587,65267.0
2021-12-06 11:20:00,459.34,459.39,458.92,459.22,78009.0,434.783,434.8303,434.3855,434.6694,78009.0
2021-12-06 11:25:00,459.25,459.64,459.2,459.3,87535.0,434.6978,435.067,434.6505,434.7451,87535.0
2021-12-06 11:30:00,459.32,459.87,458.76,459.59,80985.0,434.7641,435.2847,434.234,435.0196,80985.0
2021-12-06 11:35:00,459.65,459.88,459.36,459.6,32993.0,435.0764,435.2941,434.8019,435.0291,32993.0
2021-12-06 11:40:00,459.63,460.08,459.46,460.05,41725.0,435.0575,435.4834,434.8966,435.455,41725.0
2021-12-06 11:45:00,460.04,460.07,458.9,459.01,35041.0,435.4456,435.474,434.3665,434.4706,35041.0
2021-12-06 11:50:00,459.01,459.42,458.84,459.24,40036.0,434.4706,434.8587,434.3097,434.6884,40036.0
2021-12-06 11:55:00,459.34,459.42,458.87,459.18,33181.0,434.783,434.8587,434.3381,434.6316,33181.0
2021-12-06 12:00:00,459.24,459.7,459.09,459.55,36136.0,434.6884,435.1238,434.5464,434.9818,36136.0
2021-12-06 12:05:00,459.55,459.64,459.09,459.6,46672.0,434.9818,435.067,434.5464,435.0291,46672.0
2021-12-06 12:10:00,459.57,460.23,459.42,459.82,53505.0,435.0007,435.6254,434.8587,435.2373,53505.0
2021-12-06 12:15:00,459.79,460.4,459.52,460.32,44200.0,435.2089,435.7863,434.9534,435.7106,44200.0
2021-12-06 12:20:00,460.31,460.59,460.17,460.34,30947.0,435.7011,435.9662,435.5686,435.7295,30947.0
2021-12-06 12:25:00,460.37,460.73,460.37,460.52,49618.0,435.7579,436.0987,435.7579,435.8999,49618.0
2021-12-06 12:30:00,460.52,460.88,460.4,460.77,34862.0,435.8999,436.2407,435.7863,436.1366,34862.0
2021-12-06 12:35:00,460.8,460.88,460.49,460.55,12789.0,436.165,436.2407,435.8715,435.9283,12789.0
2021-12-06 12:40:00,460.52,460.73,460.21,460.36,13555.0,435.8999,436.0987,435.6065,435.7485,13555.0
2021-12-06 12:45:00,460.4,460.97,460.4,460.92,16462.0,435.7863,436.3259,435.7863,436.2785,16462.0
2021-12-06 12:50:00,460.9,461.02,460.75,461.01,18452.0,436.2596,436.3732,436.1176,436.3637,18452.0
2021-12-06 12:55:00,461.03,461.46,460.84,461.44,33271.0,436.3827,436.7897,436.2028,436.7707,33271.0
2021-12-06 13:00:00,461.48,461.78,461.13,461.75,25539.0,436.8086,437.0926,436.4773,437.0642,25539.0
2021-12-06 13:05:00,461.67,461.74,461.42,461.52,16682.0,436.9884,437.0547,436.7518,436.8465,16682.0
2021-12-06 13:10:00,461.58,461.7,461.24,461.24,20881.0,436.9033,437.0168,436.5814,436.5814,20881.0
2021-12-06 13:15:00,461.27,461.55,461.27,461.55,16026.0,436.6098,436.8749,436.6098,436.8749,16026.0
2021-12-06 13:20:00,461.47,461.48,461.16,461.48,26581.0,436.7991,436.8086,436.5057,436.8086,26581.0
2021-12-06 13:25:00,461.47,462.48,461.47,462.14,58107.0,436.7991,437.7551,436.7991,437.4333,58107.0
2021-12-06 13:30:00,462.23,462.26,462.0,462.05,35767.0,437.5185,437.5469,437.3008,437.3481,35767.0
2021-12-06 13:35:00,462.1,462.22,461.86,462.01,48462.0,437.3955,437.509,437.1683,437.3103,48462.0
2021-12-06 13:40:00,462.01,462.32,461.88,462.09,40905.0,437.3103,437.6037,437.1872,437.386,40905.0
2021-12-06 13:45:00,462.08,462.33,461.92,462.25,23069.0,437.3765,437.6132,437.2251,437.5374,23069.0
2021-12-06 13:50:00,462.22,462.29,462.02,462.24,39085.0,437.509,437.5753,437.3197,437.528,39085.0
2021-12-06 13:55:00,462.24,462.37,461.97,462.2,39005.0,437.528,437.651,437.2724,437.4901,39005.0
2021-12-06 14:00:00,462.2,462.62,462.17,462.37,44784.0,437.4901,437.8877,437.4617,437.651,44784.0
2021-12-06 14:05:00,462.37,462.41,461.88,461.95,54568.0,437.651,437.6889,437.1872,437.2535,54568.0
2021-12-06 14:10:00,461.97,462.44,461.97,462.23,43669.0,437.2724,437.7173,437.2724,437.5185,43669.0
2021-12-06 14:15:00,462.22,462.42,462.07,462.11,50003.0,437.509,437.6983,437.3671,437.4049,50003.0
2021-12-06 14:20:00,462.08,462.25,461.94,462.07,57183.0,437.3765,437.5374,437.244,437.3671,57183.0
2021-12-06 14:25:00,462.08,462.28,461.92,462.02,23960.0,437.3765,437.5658,437.2251,437.3197,23960.0
2021-12-06 14:30:00,462.05,462.33,462.0,462.06,35753.0,437.3481,437.6132,437.3008,437.3576,35753.0
2021-12-06 14:35:00,462.09,462.09,461.81,461.84,28218.0,437.386,437.386,437.121,437.1494,28218.0
2021-12-06 14:40:00,461.83,461.9,461.07,461.13,61953.0,437.1399,437.2061,436.4205,436.4773,61953.0
2021-12-06 14:45:00,461.19,461.43,460.88,461.0,38315.0,436.5341,436.7613,436.2407,436.3543,38315.0
2021-12-06 14:50:00,460.99,460.99,460.71,460.82,27140.0,436.3448,436.3448,436.0798,436.1839,27140.0
2021-12-06 14:55:00,460.79,460.97,460.59,460.7,33650.0,436.1555,436.3259,435.9662,436.0703,33650.0
2021-12-06 15:00:00,460.67,461.17,460.37,460.44,50951.0,436.0419,436.5152,435.7579,435.8242,50951.0
2021-12-06 15:05:00,460.48,460.89,460.4,460.82,32834.0,435.8621,436.2501,435.7863,436.1839,32834.0
2021-12-06 15:10:00,460.73,461.04,460.52,460.98,36300.0,436.0987,436.3921,435.8999,436.3353,36300.0
2021-12-06 15:15:00,460.99,461.43,460.99,461.4,30095.0,436.3448,436.7613,436.3448,436.7329,30095.0
2021-12-06 15:20:00,461.38,461.43,460.92,460.93,33298.0,436.7139,436.7613,436.2785,436.288,33298.0
2021-12-06 15:25:00,460.95,460.95,460.42,460.73,56842.0,436.3069,436.3069,435.8053,436.0987,56842.0
2021-12-06 15:30:00,460.82,461.11,460.41,460.81,40404.0,436.1839,436.4584,435.7958,436.1744,40404.0
2021-12-06 15:35:00,460.77,460.83,460.42,460.8,39553.0,436.1366,436.1933,435.8053,436.165,39553.0
2021-12-06 15:40:00,460.75,461.15,460.44,461.06,57036.0,436.1176,436.4962,435.8242,436.4111,57036.0
2021-12-06 15:45:00,461.04,461.08,460.15,460.59,67173.0,436.3921,436.43,435.5497,435.9662,67173.0
2021-12-06 15:50:00,460.61,461.36,460.29,461.24,79838.0,435.9851,436.695,435.6822,436.5814,79838.0
2021-12-06 15:55:00,461.16,461.16,460.34,460.63,181851.0,436.5057,436.5057,435.7295,436.004,181851.0
2021-12-07 09:30:00,466.28,467.18,466.23,466.7,177794.0,441.352,442.2039,441.3047,441.7495,177794.0
2021-12-07 09:35:00,466.73,467.45,466.73,466.96,61183.0,441.7779,442.4594,441.7779,441.9956,61183.0
2021-12-07 09:40:00,466.99,467.76,466.84,467.76,62335.0,442.024,442.7529,441.882,442.7529,62335.0
2021-12-07 09:45:00,467.85,468.29,467.73,468.29,84207.0,442.838,443.2545,442.7245,443.2545,84207.0
2021-12-07 09:50:00,468.32,468.79,468.04,468.59,73368.0,443.2829,443.7278,443.0179,443.5385,73368.0
2021-12-07 09:55:00,468.63,469.11,468.55,469.11,56011.0,443.5763,444.0307,443.5006,444.0307,56011.0
2021-12-07 10:00:00,469.16,469.32,468.86,468.96,84527.0,444.078,444.2295,443.7941,443.8887,84527.0
2021-12-07 10:05:00,469.0,469.32,468.85,469.32,61313.0,443.9266,444.2295,443.7846,444.2295,61313.0
2021-12-07 10:10:00,469.32,469.85,469.25,469.84,55196.0,444.2295,444.7311,444.1632,444.7217,55196.0
2021-12-07 10:15:00,469.87,469.96,469.66,469.82,52778.0,444.7501,444.8352,444.5513,444.7027,52778.0
2021-12-07 10:20:00,469.84,470.02,469.57,469.58,51981.0,444.7217,444.892,444.4661,444.4756,51981.0
2021-12-07 10:25:00,469.6,469.79,469.38,469.38,31849.0,444.4945,444.6743,444.2863,444.2863,31849.0
2021-12-07 10:30:00,469.45,469.75,469.45,469.72,41805.0,444.3525,444.6365,444.3525,444.6081,41805.0
2021-12-07 10:35:00,469.68,469.95,469.65,469.81,45139.0,444.5702,444.8258,444.5418,444.6933,45139.0
2021-12-07 10:40:00,469.81,470.28,469.79,470.24,70871.0,444.6933,445.1381,444.6743,445.1003,70871.0
2021-12-07 10:45:00,470.23,470.38,470.06,470.24,48996.0,445.0908,445.2328,444.9299,445.1003,48996.0
2021-12-07 10:50:00,470.3,470.65,470.16,470.32,29090.0,445.1571,445.4884,445.0246,445.176,29090.0
2021-12-07 10:55:00,470.32,470.43,470.17,470.37,37689.0,445.176,445.2801,445.034,445.2233,37689.0
2021-12-07 11:00:00,470.38,470.75,470.38,470.67,71047.0,445.2328,445.583,445.2328,445.5073,71047.0
2021-12-07 11:05:00,470.65,470.73,470.54,470.66,24094.0,445.4884,445.5641,445.3842,445.4978,24094.0
2021-12-07 11:10:00,470.71,470.72,470.05,470.08,65531.0,445.5451,445.5546,444.9204,444.9488,65531.0
2021-12-07 11:15:00,470.08,470.34,469.96,470.24,36672.0,444.9488,445.1949,444.8352,445.1003,36672.0
2021-12-07 11:20:00,470.29,470.32,469.93,470.05,50138.0,445.1476,445.176,444.8068,444.9204,50138.0
2021-12-07 11:25:00,470.02,470.22,469.95,470.18,71250.0,444.892,445.0813,444.8258,445.0435,71250.0
2021-12-07 11:30:00,470.18,470.35,469.9,470.24,66436.0,445.0435,445.2044,444.7785,445.1003,66436.0
2021-12-07 11:35:00,470.25,470.47,470.17,470.38,47594.0,445.1097,445.318,445.034,445.2328,47594.0
2021-12-07 11:40:00,470.41,470.48,470.2,470.24,29968.0,445.2612,445.3274,445.0624,445.1003,29968.0
2021-12-07 11:45:00,470.27,470.29,469.96,470.0,28206.0,445.1287,445.1476,444.8352,444.8731,28206.0
2021-12-07 11:50:00,470.0,470.27,469.97,470.05,41650.0,444.8731,445.1287,444.8447,444.9204,41650.0
2021-12-07 11:55:00,470.07,470.21,470.0,470.03,37783.0,444.9394,445.0719,444.8731,444.9015,37783.0
2021-12-07 12:00:00,470.02,470.14,469.99,470.13,32517.0,444.892,445.0056,444.8636,444.9962,32517.0
2021-12-07 12:05:00,470.15,470.31,469.96,470.09,42774.0,445.0151,445.1665,444.8352,444.9583,42774.0
2021-12-07 12:10:00,470.09,470.27,470.09,470.23,28396.0,444.9583,445.1287,444.9583,445.0908,28396.0
2021-12-07 12:15:00,470.24,470.3,469.84,469.91,46983.0,445.1003,445.1571,444.7217,444.7879,46983.0
2021-12-07 12:20:00,469.94,470.1,469.88,470.01,43143.0,444.8163,444.9678,444.7595,444.8826,43143.0
2021-12-07 12:25:00,470.04,470.15,469.9,469.99,45647.0,444.911,445.0151,444.7785,444.8636,45647.0
2021-12-07 12:30:00,470.01,470.2,470.01,470.18,32822.0,444.8826,445.0624,444.8826,445.0435,32822.0
2021-12-07 12:35:00,470.17,470.26,470.12,470.26,36123.0,445.034,445.1192,444.9867,445.1192,36123.0
2021-12-07 12:40:00,470.25,470.26,470.09,470.12,86109.0,445.1097,445.1192,444.9583,444.9867,86109.0
2021-12-07 12:45:00,470.12,470.23,470.08,470.23,19218.0,444.9867,445.0908,444.9488,445.0908,19218.0
2021-12-07 12:50:00,470.24,470.37,470.19,470.28,38863.0,445.1003,445.2233,445.0529,445.1381,38863.0
2021-12-07 12:55:00,470.28,470.55,470.27,470.52,24387.0,445.1381,445.3937,445.1287,445.3653,24387.0
2021-12-07 13:00:00,470.5,470.5,470.27,470.27,31289.0,445.3464,445.3464,445.1287,445.1287,31289.0
2021-12-07 13:05:00,470.29,470.36,469.96,470.0,36520.0,445.1476,445.2139,444.8352,444.8731,36520.0
2021-12-07 13:10:00,470.0,470.03,469.68,469.79,29132.0,444.8731,444.9015,444.5702,444.6743,29132.0
2021-12-07 13:15:00,469.79,470.19,469.79,470.18,27935.0,444.6743,445.0529,444.6743,445.0435,27935.0
2021-12-07 13:20:00,470.16,470.25,470.11,470.13,23859.0,445.0246,445.1097,444.9772,444.9962,23859.0
2021-12-07 13:25:00,470.12,470.21,470.02,470.11,22555.0,444.9867,445.0719,444.892,444.9772,22555.0
2021-12-07 13:30:00,470.13,470.22,470.01,470.18,28195.0,444.9962,445.0813,444.8826,445.0435,28195.0
2021-12-07 13:35:00,470.17,470.23,470.05,470.2,35750.0,445.034,445.0908,444.9204,445.0624,35750.0
2021-12-07 13:40:00,470.21,470.39,470.15,470.34,30982.0,445.0719,445.2423,445.0151,445.1949,30982.0
2021-12-07 13:45:00,470.32,470.43,470.27,470.4,39337.0,445.176,445.2801,445.1287,445.2517,39337.0
2021-12-07 13:50:00,470.4,470.69,470.36,470.47,57475.0,445.2517,445.5262,445.2139,445.318,57475.0
2021-12-07 13:55:00,470.47,470.47,470.32,470.37,25928.0,445.318,445.318,445.176,445.2233,25928.0
2021-12-07 14:00:00,470.38,470.38,470.0,470.19,50309.0,445.2328,445.2328,444.8731,445.0529,50309.0
2021-12-07 14:05:00,470.2,470.21,470.1,470.18,35198.0,445.0624,445.0719,444.9678,445.0435,35198.0
2021-12-07 14:10:00,470.18,470.29,470.09,470.18,30281.0,445.0435,445.1476,444.9583,445.0435,30281.0
2021-12-07 14:15:00,470.18,470.22,470.08,470.17,35200.0,445.0435,445.0813,444.9488,445.034,35200.0
2021-12-07 14:20:00,470.14,470.19,470.03,470.16,25974.0,445.0056,445.0529,444.9015,445.0246,25974.0
2021-12-07 14:25:00,470.16,470.43,470.14,470.21,49383.0,445.0246,445.2801,445.0056,445.0719,49383.0
2021-12-07 14:30:00,470.22,470.22,470.05,470.07,43651.0,445.0813,445.0813,444.9204,444.9394,43651.0
2021-12-07 14:35:00,470.08,470.14,469.72,469.89,44510.0,444.9488,445.0056,444.6081,444.769,44510.0
2021-12-07 14:40:00,469.91,470.11,469.83,470.11,32895.0,444.7879,444.9772,444.7122,444.9772,32895.0
2021-12-07 14:45:00,470.12,470.2,469.86,470.08,48510.0,444.9867,445.0624,444.7406,444.9488,48510.0
2021-12-07 14:50:00,470.07,470.27,469.98,470.22,32531.0,444.9394,445.1287,444.8542,445.0813,32531.0
2021-12-07 14:55:00,470.22,470.33,469.95,470.08,48192.0,445.0813,445.1855,444.8258,444.9488,48192.0
2021-12-07 15:00:00,470.04,470.25,469.91,470.22,32903.0,444.911,445.1097,444.7879,445.0813,32903.0
2021-12-07 15:05:00,470.23,470.41,470.05,470.1,32459.0,445.0908,445.2612,444.9204,444.9678,32459.0
2021-12-07 15:10:00,470.13,470.15,469.71,469.81,58536.0,444.9962,445.0151,444.5986,444.6933,58536.0
2021-12-07 15:15:00,469.79,470.04,469.79,469.81,46503.0,444.6743,444.911,444.6743,444.6933,46503.0
2021-12-07 15:20:00,469.82,469.93,469.32,469.32,52280.0,444.7027,444.8068,444.2295,444.2295,52280.0
2021-12-07 15:25:00,469.34,469.45,469.18,469.18,49961.0,444.2484,444.3525,444.0969,444.0969,49961.0
2021-12-07 15:30:00,469.18,469.42,469.04,469.16,97702.0,444.0969,444.3241,443.9644,444.078,97702.0
2021-12-07 15:35:00,469.17,469.17,468.71,468.75,120413.0,444.0875,444.0875,443.6521,443.6899,120413.0
2021-12-07 15:40:00,468.76,469.19,468.7,469.09,43978.0,443.6994,444.1064,443.6426,444.0118,43978.0
2021-12-07 15:45:00,469.06,469.16,468.68,468.88,52361.0,443.9834,444.078,443.6237,443.813,52361.0
2021-12-07 15:50:00,468.88,469.24,468.14,469.2,155307.0,443.813,444.1537,443.1125,444.1159,155307.0
2021-12-07 15:55:00,469.15,470.17,468.99,470.16,413523.0,444.0685,445.034,443.9171,445.0246,413523.0
2021-12-08 09:30:00,470.6,470.84,469.64,470.28,346661.0,445.441,445.6682,444.5324,445.1381,346661.0
2021-12-08 09:35:00,470.27,470.46,469.44,469.54,90703.0,445.1287,445.3085,444.343,444.4377,90703.0
2021-12-08 09:40:00,469.5,470.5,469.5,470.25,83564.0,444.3998,445.3464,444.3998,445.1097,83564.0
2021-12-08 09:45:00,470.32,470.71,470.06,470.68,39420.0,445.176,445.5451,444.9299,445.5168,39420.0
2021-12-08 09:50:00,470.73,471.17,470.49,470.76,49147.0,445.5641,445.9806,445.3369,445.5925,49147.0
2021-12-08 09:55:00,470.76,470.76,469.89,470.03,43141.0,445.5925,445.5925,444.769,444.9015,43141.0
2021-12-08 10:00:00,469.98,470.58,469.96,470.27,38064.0,444.8542,445.4221,444.8352,445.1287,38064.0
2021-12-08 10:05:00,470.2,470.62,469.75,469.93,62804.0,445.0624,445.46,444.6365,444.8068,62804.0
2021-12-08 10:10:00,469.95,470.41,469.91,470.09,77643.0,444.8258,445.2612,444.7879,444.9583,77643.0
2021-12-08 10:15:00,470.1,470.36,470.0,470.13,60694.0,444.9678,445.2139,444.8731,444.9962,60694.0
2021-12-08 10:20:00,470.22,470.68,470.22,470.51,81226.0,445.0813,445.5168,445.0813,445.3558,81226.0
2021-12-08 10:25:00,470.5,470.57,469.29,469.34,96997.0,445.3464,445.4126,444.2011,444.2484,96997.0
2021-12-08 10:30:00,469.35,470.13,469.34,469.64,49459.0,444.2579,444.9962,444.2484,444.5324,49459.0
2021-12-08 10:35:00,469.61,469.71,469.41,469.56,24929.0,444.504,444.5986,444.3146,444.4566,24929.0
2021-12-08 10:40:00,469.5,469.78,469.36,469.59,26603.0,444.3998,444.6649,444.2673,444.485,26603.0
2021-12-08 10:45:00,469.56,469.69,469.05,469.57,24461.0,444.4566,444.5797,443.9739,444.4661,24461.0
2021-12-08 10:50:00,469.54,469.62,469.2,469.27,23067.0,444.4377,444.5134,444.1159,444.1821,23067.0
2021-12-08 10:55:00,469.29,469.37,468.91,468.95,31484.0,444.2011,444.2768,443.8414,443.8792,31484.0
2021-12-08 11:00:00,468.97,469.05,468.71,468.98,22633.0,443.8982,443.9739,443.6521,443.9076,22633.0
2021-12-08 11:05:00,469.0,469.27,468.79,469.24,31221.0,443.9266,444.1821,443.7278,444.1537,31221.0
2021-12-08 11:10:00,469.22,469.59,469.18,469.52,40841.0,444.1348,444.485,444.0969,444.4188,40841.0
2021-12-08 11:15:00,469.52,469.54,469.23,469.36,45630.0,444.4188,444.4377,444.1443,444.2673,45630.0
2021-12-08 11:20:00,469.3,469.47,469.2,469.43,50973.0,444.2105,444.3714,444.1159,444.3336,50973.0
2021-12-08 11:25:00,469.43,469.82,469.43,469.81,70210.0,444.3336,444.7027,444.3336,444.6933,70210.0
2021-12-08 11:30:00,469.8,470.02,469.36,469.52,43384.0,444.6838,444.892,444.2673,444.4188,43384.0
2021-12-08 11:35:00,469.52,469.57,469.4,469.51,23235.0,444.4188,444.4661,444.3052,444.4093,23235.0
2021-12-08 11:40:00,469.54,469.74,469.45,469.61,19360.0,444.4377,444.627,444.3525,444.504,19360.0
2021-12-08 11:45:00,469.61,469.98,469.57,469.86,27414.0,444.504,444.8542,444.4661,444.7406,27414.0
2021-12-08 11:50:00,469.87,470.16,469.74,469.97,20774.0,444.7501,445.0246,444.627,444.8447,20774.0
2021-12-08 11:55:00,469.97,470.04,469.82,469.99,27201.0,444.8447,444.911,444.7027,444.8636,27201.0
2021-12-08 12:00:00,469.98,470.06,469.77,469.9,24493.0,444.8542,444.9299,444.6554,444.7785,24493.0
2021-12-08 12:05:00,469.84,470.04,469.72,469.92,15500.0,444.7217,444.911,444.6081,444.7974,15500.0
2021-12-08 12:10:00,469.89,470.1,469.89,470.03,42282.0,444.769,444.9678,444.769,444.9015,42282.0
2021-12-08 12:15:00,470.01,470.01,469.72,469.79,23221.0,444.8826,444.8826,444.6081,444.6743,23221.0
2021-12-08 12:20:00,469.76,469.76,469.37,469.68,18951.0,444.6459,444.6459,444.2768,444.5702,18951.0
2021-12-08 12:25:00,469.67,469.73,469.64,469.71,6535.0,444.5607,444.6175,444.5324,444.5986,6535.0
2021-12-08 12:30:00,469.75,469.9,469.67,469.82,26382.0,444.6365,444.7785,444.5607,444.7027,26382.0
2021-12-08 12:35:00,469.84,470.0,469.7,470.0,6824.0,444.7217,444.8731,444.5891,444.8731,6824.0
2021-12-08 12:40:00,469.95,470.27,469.94,470.26,11043.0,444.8258,445.1287,444.8163,445.1192,11043.0
2021-12-08 12:45:00,470.26,470.4,470.16,470.18,13107.0,445.1192,445.2517,445.0246,445.0435,13107.0
2021-12-08 12:50:00,470.18,470.37,470.15,470.34,8613.0,445.0435,445.2233,445.0151,445.1949,8613.0
2021-12-08 12:55:00,470.26,470.32,470.15,470.15,6400.0,445.1192,445.176,445.0151,445.0151,6400.0
2021-12-08 13:00:00,470.16,470.27,470.04,470.21,13788.0,445.0246,445.1287,444.911,445.0719,13788.0
2021-12-08 13:05:00,470.13,470.26,470.08,470.22,17147.0,444.9962,445.1192,444.9488,445.0813,17147.0
2021-12-08 13:10:00,470.27,470.28,470.08,470.25,8192.0,445.1287,445.1381,444.9488,445.1097,8192.0
2021-12-08 13:15:00,470.22,470.52,470.22,470.48,11896.0,445.0813,445.3653,445.0813,445.3274,11896.0
2021-12-08 13:20:00,470.48,470.48,470.28,470.34,16586.0,445.3274,445.3274,445.1381,445.1949,16586.0
2021-12-08 13:25:00,470.36,470.48,470.34,470.47,19139.0,445.2139,445.3274,445.1949,445.318,19139.0
2021-12-08 13:30:00,470.46,470.48,470.25,470.37,7259.0,445.3085,445.3274,445.1097,445.2233,7259.0
2021-12-08 13:35:00,470.36,470.59,470.36,470.51,138064.0,445.2139,445.4316,445.2139,445.3558,138064.0
2021-12-08 13:40:00,470.49,470.82,470.48,470.82,88499.0,445.3369,445.6493,445.3274,445.6493,88499.0
2021-12-08 13:45:00,470.81,470.89,470.74,470.79,84013.0,445.6398,445.7155,445.5735,445.6209,84013.0
2021-12-08 13:50:00,470.79,470.84,470.68,470.82,25004.0,445.6209,445.6682,445.5168,445.6493,25004.0
2021-12-08 13:55:00,470.82,470.84,470.48,470.54,45467.0,445.6493,445.6682,445.3274,445.3842,45467.0
2021-12-08 14:00:00,470.54,470.79,470.44,470.72,26557.0,445.3842,445.6209,445.2896,445.5546,26557.0
2021-12-08 14:05:00,470.75,470.78,470.46,470.63,35181.0,445.583,445.6114,445.3085,445.4694,35181.0
2021-12-08 14:10:00,470.6,470.62,470.32,470.34,33059.0,445.441,445.46,445.176,445.1949,33059.0
2021-12-08 14:15:00,470.33,470.47,470.11,470.4,33275.0,445.1855,445.318,444.9772,445.2517,33275.0
2021-12-08 14:20:00,470.34,470.66,470.22,470.6,36823.0,445.1949,445.4978,445.0813,445.441,36823.0
2021-12-08 14:25:00,470.6,470.75,470.57,470.75,25153.0,445.441,445.583,445.4126,445.583,25153.0
2021-12-08 14:30:00,470.72,470.8,470.58,470.71,39287.0,445.5546,445.6303,445.4221,445.5451,39287.0
2021-12-08 14:35:00,470.68,470.75,470.48,470.52,27245.0,445.5168,445.583,445.3274,445.3653,27245.0
2021-12-08 14:40:00,470.55,470.65,470.45,470.58,21672.0,445.3937,445.4884,445.299,445.4221,21672.0
2021-12-08 14:45:00,470.59,470.71,470.51,470.54,20824.0,445.4316,445.5451,445.3558,445.3842,20824.0
2021-12-08 14:50:00,470.53,470.76,470.53,470.69,22067.0,445.3748,445.5925,445.3748,445.5262,22067.0
2021-12-08 14:55:00,470.72,471.04,470.72,471.02,25021.0,445.5546,445.8575,445.5546,445.8386,25021.0
2021-12-08 15:00:00,470.99,471.11,470.8,470.93,37163.0,445.8102,445.9238,445.6303,445.7534,37163.0
2021-12-08 15:05:00,470.93,471.02,470.74,470.9,25925.0,445.7534,445.8386,445.5735,445.725,25925.0
2021-12-08 15:10:00,470.88,471.18,470.87,470.97,36573.0,445.7061,445.99,445.6966,445.7912,36573.0
2021-12-08 15:15:00,470.98,471.07,470.92,470.96,16182.0,445.8007,445.8859,445.7439,445.7818,16182.0
2021-12-08 15:20:00,470.98,471.36,470.95,471.34,34273.0,445.8007,446.1604,445.7723,446.1415,34273.0
2021-12-08 15:25:00,471.34,471.41,471.26,471.37,150958.0,446.1415,446.2077,446.0657,446.1699,150958.0
2021-12-08 15:30:00,471.34,471.46,471.21,471.33,38314.0,446.1415,446.2551,446.0184,446.132,38314.0
2021-12-08 15:35:00,471.34,471.41,471.15,471.15,33357.0,446.1415,446.2077,445.9616,445.9616,33357.0
2021-12-08 15:40:00,471.19,471.38,471.01,471.05,34571.0,445.9995,446.1793,445.8291,445.867,34571.0
2021-12-08 15:45:00,471.05,471.37,471.04,471.3,38619.0,445.867,446.1699,445.8575,446.1036,38619.0
2021-12-08 15:50:00,471.3,471.9,471.3,471.84,74876.0,446.1036,446.6715,446.1036,446.6147,74876.0
2021-12-08 15:55:00,471.83,471.86,471.37,471.45,87402.0,446.6053,446.6337,446.1699,446.2456,87402.0
2021-12-09 09:30:00,470.05,470.59,469.82,470.58,216185.0,444.9204,445.4316,444.7027,445.4221,216185.0
2021-12-09 09:35:00,470.62,470.94,470.47,470.73,69427.0,445.46,445.7629,445.318,445.5641,69427.0
2021-12-09 09:40:00,470.72,470.83,470.42,470.56,35907.0,445.5546,445.6587,445.2707,445.4032,35907.0
2021-12-09 09:45:00,470.62,470.86,470.17,470.17,49017.0,445.46,445.6871,445.034,445.034,49017.0
2021-12-09 09:50:00,470.22,470.44,469.96,470.28,37812.0,445.0813,445.2896,444.8352,445.1381,37812.0
2021-12-09 09:55:00,470.27,470.28,469.72,470.18,21350.0,445.1287,445.1381,444.6081,445.0435,21350.0
2021-12-09 10:00:00,470.16,470.72,469.92,470.66,29372.0,445.0246,445.5546,444.7974,445.4978,29372.0
2021-12-09 10:05:00,470.63,470.64,470.01,470.29,32249.0,445.4694,445.4789,444.8826,445.1476,32249.0
2021-12-09 10:10:00,470.26,470.46,470.12,470.21,35952.0,445.1192,445.3085,444.9867,445.0719,35952.0
2021-12-09 10:15:00,470.32,470.51,470.17,470.41,23174.0,445.176,445.3558,445.034,445.2612,23174.0
2021-12-09 10:20:00,470.46,470.6,469.79,469.81,36705.0,445.3085,445.441,444.6743,444.6933,36705.0
2021-12-09 10:25:00,469.79,470.0,469.39,469.42,48102.0,444.6743,444.8731,444.2957,444.3241,48102.0
2021-12-09 10:30:00,469.38,469.65,469.05,469.4,39311.0,444.2863,444.5418,443.9739,444.3052,39311.0
2021-12-09 10:35:00,469.36,469.47,468.93,469.2,29393.0,444.2673,444.3714,443.8603,444.1159,29393.0
2021-12-09 10:40:00,469.22,469.74,469.05,469.62,43761.0,444.1348,444.627,443.9739,444.5134,43761.0
2021-12-09 10:45:00,469.68,470.11,469.68,470.05,38347.0,444.5702,444.9772,444.5702,444.9204,38347.0
2021-12-09 10:50:00,470.05,470.07,469.72,470.01,21800.0,444.9204,444.9394,444.6081,444.8826,21800.0
2021-12-09 10:55:00,469.95,470.17,469.91,470.05,17102.0,444.8258,445.034,444.7879,444.9204,17102.0
2021-12-09 11:00:00,470.12,470.21,469.72,469.75,20061.0,444.9867,445.0719,444.6081,444.6365,20061.0
2021-12-09 11:05:00,469.77,470.12,469.77,470.09,14502.0,444.6554,444.9867,444.6554,444.9583,14502.0
2021-12-09 11:10:00,470.05,470.19,469.75,469.82,17996.0,444.9204,445.0529,444.6365,444.7027,17996.0
2021-12-09 11:15:00,469.83,469.86,469.49,469.85,22705.0,444.7122,444.7406,444.3904,444.7311,22705.0
2021-12-09 11:20:00,469.88,470.34,469.66,470.33,24789.0,444.7595,445.1949,444.5513,445.1855,24789.0
2021-12-09 11:25:00,470.33,470.54,470.3,470.52,14912.0,445.1855,445.3842,445.1571,445.3653,14912.0
2021-12-09 11:30:00,470.48,470.74,470.41,470.43,19710.0,445.3274,445.5735,445.2612,445.2801,19710.0
2021-12-09 11:35:00,470.46,470.48,470.22,470.34,42780.0,445.3085,445.3274,445.0813,445.1949,42780.0
2021-12-09 11:40:00,470.35,470.39,470.15,470.2,12088.0,445.2044,445.2423,445.0151,445.0624,12088.0
2021-12-09 11:45:00,470.2,470.2,469.78,469.79,13228.0,445.0624,445.0624,444.6649,444.6743,13228.0
2021-12-09 11:50:00,469.8,470.03,469.79,469.94,9670.0,444.6838,444.9015,444.6743,444.8163,9670.0
2021-12-09 11:55:00,469.95,470.06,469.73,469.84,57946.0,444.8258,444.9299,444.6175,444.7217,57946.0
2021-12-09 12:00:00,469.89,470.06,469.6,469.65,22365.0,444.769,444.9299,444.4945,444.5418,22365.0
2021-12-09 12:05:00,469.65,469.91,469.55,469.9,15636.0,444.5418,444.7879,444.4472,444.7785,15636.0
2021-12-09 12:10:00,469.84,470.07,469.77,470.03,9000.0,444.7217,444.9394,444.6554,444.9015,9000.0
2021-12-09 12:15:00,470.01,470.16,469.84,469.88,19361.0,444.8826,445.0246,444.7217,444.7595,19361.0
2021-12-09 12:20:00,469.83,470.22,469.83,470.22,5889.0,444.7122,445.0813,444.7122,445.0813,5889.0
2021-12-09 12:25:00,470.18,470.2,470.0,470.0,13045.0,445.0435,445.0624,444.8731,444.8731,13045.0
2021-12-09 12:30:00,469.99,470.15,469.93,470.08,18892.0,444.8636,445.0151,444.8068,444.9488,18892.0
2021-12-09 12:35:00,470.1,470.49,470.1,470.45,7220.0,444.9678,445.3369,444.9678,445.299,7220.0
2021-12-09 12:40:00,470.46,470.59,470.33,470.52,17064.0,445.3085,445.4316,445.1855,445.3653,17064.0
2021-12-09 12:45:00,470.52,470.72,470.41,470.66,12919.0,445.3653,445.5546,445.2612,445.4978,12919.0
2021-12-09 12:50:00,470.65,470.83,470.65,470.78,10524.0,445.4884,445.6587,445.4884,445.6114,10524.0
2021-12-09 12:55:00,470.76,470.87,470.58,470.85,13230.0,445.5925,445.6966,445.4221,445.6777,13230.0
2021-12-09 13:00:00,470.78,470.78,470.38,470.61,37137.0,445.6114,445.6114,445.2328,445.4505,37137.0
2021-12-09 13:05:00,470.63,470.81,470.55,470.56,16809.0,445.4694,445.6398,445.3937,445.4032,16809.0
2021-12-09 13:10:00,470.61,470.7,470.46,470.57,13549.0,445.4505,445.5357,445.3085,445.4126,13549.0
2021-12-09 13:15:00,470.6,470.8,470.58,470.73,18134.0,445.441,445.6303,445.4221,445.5641,18134.0
2021-12-09 13:20:00,470.7,470.7,470.4,470.44,25018.0,445.5357,445.5357,445.2517,445.2896,25018.0
2021-12-09 13:25:00,470.46,470.52,470.34,470.4,26069.0,445.3085,445.3653,445.1949,445.2517,26069.0
2021-12-09 13:30:00,470.39,470.7,470.39,470.64,11881.0,445.2423,445.5357,445.2423,445.4789,11881.0
2021-12-09 13:35:00,470.63,471.0,470.57,470.91,25391.0,445.4694,445.8196,445.4126,445.7345,25391.0
2021-12-09 13:40:00,470.88,470.88,470.26,470.29,30952.0,445.7061,445.7061,445.1192,445.1476,30952.0
2021-12-09 13:45:00,470.31,470.48,469.92,470.0,33093.0,445.1665,445.3274,444.7974,444.8731,33093.0
2021-12-09 13:50:00,469.89,470.14,469.8,470.07,45773.0,444.769,445.0056,444.6838,444.9394,45773.0
2021-12-09 13:55:00,470.1,470.55,470.1,470.32,16646.0,444.9678,445.3937,444.9678,445.176,16646.0
2021-12-09 14:00:00,470.35,470.52,470.23,470.29,28783.0,445.2044,445.3653,445.0908,445.1476,28783.0
2021-12-09 14:05:00,470.37,470.47,470.2,470.29,14300.0,445.2233,445.318,445.0624,445.1476,14300.0
2021-12-09 14:10:00,470.41,470.42,469.94,470.08,17110.0,445.2612,445.2707,444.8163,444.9488,17110.0
2021-12-09 14:15:00,470.16,470.33,469.99,470.25,17487.0,445.0246,445.1855,444.8636,445.1097,17487.0
2021-12-09 14:20:00,470.27,470.6,470.21,470.54,18927.0,445.1287,445.441,445.0719,445.3842,18927.0
2021-12-09 14:25:00,470.5,470.56,469.92,470.02,33827.0,445.3464,445.4032,444.7974,444.892,33827.0
2021-12-09 14:30:00,470.01,470.13,469.83,469.98,27126.0,444.8826,444.9962,444.7122,444.8542,27126.0
2021-12-09 14:35:00,469.95,470.03,469.75,469.9,16395.0,444.8258,444.9015,444.6365,444.7785,16395.0
2021-12-09 14:40:00,469.9,469.96,469.57,469.72,22722.0,444.7785,444.8352,444.4661,444.6081,22722.0
2021-12-09 14:45:00,469.73,469.79,469.55,469.65,22937.0,444.6175,444.6743,444.4472,444.5418,22937.0
2021-12-09 14:50:00,469.69,469.73,469.31,469.38,49069.0,444.5797,444.6175,444.22,444.2863,49069.0
2021-12-09 14:55:00,469.4,469.47,469.06,469.35,31124.0,444.3052,444.3714,443.9834,444.2579,31124.0
2021-12-09 15:00:00,469.31,469.88,469.25,469.47,46402.0,444.22,444.7595,444.1632,444.3714,46402.0
2021-12-09 15:05:00,469.52,469.52,468.88,468.88,59061.0,444.4188,444.4188,443.813,443.813,59061.0
2021-12-09 15:10:00,468.87,469.18,468.52,468.73,74148.0,443.8035,444.0969,443.4722,443.671,74148.0
2021-12-09 15:15:00,468.77,468.94,468.54,468.75,32530.0,443.7089,443.8698,443.4912,443.6899,32530.0
2021-12-09 15:20:00,468.83,468.86,468.31,468.31,41964.0,443.7657,443.7941,443.2735,443.2735,41964.0
2021-12-09 15:25:00,468.24,468.94,468.21,468.71,45704.0,443.2072,443.8698,443.1788,443.6521,45704.0
2021-12-09 15:30:00,468.69,469.15,468.62,468.91,44665.0,443.6331,444.0685,443.5669,443.8414,44665.0
2021-12-09 15:35:00,468.9,469.18,468.66,469.04,33259.0,443.8319,444.0969,443.6047,443.9644,33259.0
2021-12-09 15:40:00,468.94,469.45,468.87,469.21,37004.0,443.8698,444.3525,443.8035,444.1253,37004.0
2021-12-09 15:45:00,469.24,469.59,469.03,469.37,58767.0,444.1537,444.485,443.955,444.2768,58767.0
2021-12-09 15:50:00,469.33,469.42,468.82,468.84,111030.0,444.2389,444.3241,443.7562,443.7751,111030.0
2021-12-09 15:55:00,468.88,468.95,468.04,468.22,157422.0,443.813,443.8792,443.0179,443.1883,157422.0
2021-12-10 09:30:00,471.14,471.6,470.88,471.54,104793.0,445.9522,446.3876,445.7061,446.3308,104793.0
2021-12-10 09:35:00,471.55,471.94,471.19,471.79,67794.0,446.3402,446.7094,445.9995,446.5674,67794.0
2021-12-10 09:40:00,471.87,472.0,471.04,471.11,40182.0,446.6431,446.7662,445.8575,445.9238,40182.0
2021-12-10 09:45:00,471.32,471.35,470.43,470.5,64364.0,446.1225,446.1509,445.2801,445.3464,64364.0
2021-12-10 09:50:00,470.55,471.02,470.37,470.76,44857.0,445.3937,445.8386,445.2233,445.5925,44857.0
2021-12-10 09:55:00,470.72,470.81,470.05,470.27,49979.0,445.5546,445.6398,444.9204,445.1287,49979.0
2021-12-10 10:00:00,470.25,470.96,470.18,470.33,41423.0,445.1097,445.7818,445.0435,445.1855,41423.0
2021-12-10 10:05:00,470.34,470.82,470.17,470.68,40263.0,445.1949,445.6493,445.034,445.5168,40263.0
2021-12-10 10:10:00,470.75,470.77,470.2,470.48,56247.0,445.583,445.6019,445.0624,445.3274,56247.0
2021-12-10 10:15:00,470.52,471.42,470.3,471.34,49927.0,445.3653,446.2172,445.1571,446.1415,49927.0
2021-12-10 10:20:00,471.31,471.4,470.99,471.09,60449.0,446.1131,446.1983,445.8102,445.9048,60449.0
2021-12-10 10:25:00,471.08,471.3,470.88,471.3,33391.0,445.8954,446.1036,445.7061,446.1036,33391.0
2021-12-10 10:30:00,471.31,471.46,470.1,470.23,40646.0,446.1131,446.2551,444.9678,445.0908,40646.0
2021-12-10 10:35:00,470.23,470.26,469.62,469.98,39962.0,445.0908,445.1192,444.5134,444.8542,39962.0
2021-12-10 10:40:00,469.83,470.05,469.68,469.89,32253.0,444.7122,444.9204,444.5702,444.769,32253.0
2021-12-10 10:45:00,469.82,469.94,469.31,469.32,52097.0,444.7027,444.8163,444.22,444.2295,52097.0
2021-12-10 10:50:00,469.33,469.75,469.26,469.62,23700.0,444.2389,444.6365,444.1727,444.5134,23700.0
2021-12-10 10:55:00,469.65,469.94,469.51,469.9,32295.0,444.5418,444.8163,444.4093,444.7785,32295.0
2021-12-10 11:00:00,469.84,470.01,469.35,469.38,44603.0,444.7217,444.8826,444.2579,444.2863,44603.0
2021-12-10 11:05:00,469.36,469.42,468.42,468.62,47451.0,444.2673,444.3241,443.3776,443.5669,47451.0
2021-12-10 11:10:00,468.62,468.97,468.5,468.93,104664.0,443.5669,443.8982,443.4533,443.8603,104664.0
2021-12-10 11:15:00,468.87,469.42,468.76,469.23,45241.0,443.8035,444.3241,443.6994,444.1443,45241.0
2021-12-10 11:20:00,469.17,469.56,469.1,469.48,33261.0,444.0875,444.4566,444.0212,444.3809,33261.0
2021-12-10 11:25:00,469.42,469.92,469.32,469.9,26582.0,444.3241,444.7974,444.2295,444.7785,26582.0
2021-12-10 11:30:00,469.89,469.93,469.49,469.61,36479.0,444.769,444.8068,444.3904,444.504,36479.0
2021-12-10 11:35:00,469.66,469.98,469.45,469.82,26726.0,444.5513,444.8542,444.3525,444.7027,26726.0
2021-12-10 11:40:00,469.79,470.42,469.69,470.37,29710.0,444.6743,445.2707,444.5797,445.2233,29710.0
2021-12-10 11:45:00,470.41,470.79,470.41,470.7,35161.0,445.2612,445.6209,445.2612,445.5357,35161.0
2021-12-10 11:50:00,470.66,470.81,470.38,470.41,30417.0,445.4978,445.6398,445.2328,445.2612,30417.0
2021-12-10 11:55:00,470.42,470.65,470.32,470.6,33128.0,445.2707,445.4884,445.176,445.441,33128.0
2021-12-10 12:00:00,470.66,470.68,470.27,470.42,22969.0,445.4978,445.5168,445.1287,445.2707,22969.0
2021-12-10 12:05:00,470.46,470.9,470.46,470.64,81532.0,445.3085,445.725,445.3085,445.4789,81532.0
2021-12-10 12:10:00,470.64,470.87,470.52,470.61,64679.0,445.4789,445.6966,445.3653,445.4505,64679.0
2021-12-10 12:15:00,470.67,470.74,470.26,470.34,14701.0,445.5073,445.5735,445.1192,445.1949,14701.0
2021-12-10 12:20:00,470.36,470.63,470.25,470.61,24083.0,445.2139,445.4694,445.1097,445.4505,24083.0
2021-12-10 12:25:00,470.62,470.83,470.44,470.46,33583.0,445.46,445.6587,445.2896,445.3085,33583.0
2021-12-10 12:30:00,470.43,470.56,470.01,470.07,15639.0,445.2801,445.4032,444.8826,444.9394,15639.0
2021-12-10 12:35:00,470.11,470.22,469.84,469.9,116937.0,444.9772,445.0813,444.7217,444.7785,116937.0
2021-12-10 12:40:00,469.94,470.12,469.86,469.98,23330.0,444.8163,444.9867,444.7406,444.8542,23330.0
2021-12-10 12:45:00,469.98,470.49,469.87,470.49,29056.0,444.8542,445.3369,444.7501,445.3369,29056.0
2021-12-10 12:50:00,470.45,470.6,470.42,470.59,24396.0,445.299,445.441,445.2707,445.4316,24396.0
2021-12-10 12:55:00,470.54,470.78,470.5,470.77,29655.0,445.3842,445.6114,445.3464,445.6019,29655.0
2021-12-10 13:00:00,470.76,471.15,470.59,471.05,48695.0,445.5925,445.9616,445.4316,445.867,48695.0
2021-12-10 13:05:00,471.08,471.31,470.92,471.18,29936.0,445.8954,446.1131,445.7439,445.99,29936.0
2021-12-10 13:10:00,471.19,471.28,471.07,471.15,21589.0,445.9995,446.0847,445.8859,445.9616,21589.0
2021-12-10 13:15:00,471.16,471.29,471.03,471.25,71362.0,445.9711,446.0941,445.848,446.0563,71362.0
2021-12-10 13:20:00,471.23,471.24,470.95,471.0,21395.0,446.0373,446.0468,445.7723,445.8196,21395.0
2021-12-10 13:25:00,471.02,471.21,470.95,471.1,14316.0,445.8386,446.0184,445.7723,445.9143,14316.0
2021-12-10 13:30:00,471.17,471.2,470.92,471.08,33543.0,445.9806,446.009,445.7439,445.8954,33543.0
2021-12-10 13:35:00,471.05,471.08,470.76,470.95,39937.0,445.867,445.8954,445.5925,445.7723,39937.0
2021-12-10 13:40:00,470.95,470.99,470.82,470.88,24392.0,445.7723,445.8102,445.6493,445.7061,24392.0
2021-12-10 13:45:00,470.93,470.98,470.72,470.75,19102.0,445.7534,445.8007,445.5546,445.583,19102.0
2021-12-10 13:50:00,470.72,471.05,470.72,471.02,11336.0,445.5546,445.867,445.5546,445.8386,11336.0
2021-12-10 13:55:00,470.98,471.22,470.94,471.11,28134.0,445.8007,446.0279,445.7629,445.9238,28134.0
2021-12-10 14:00:00,471.16,471.28,470.95,471.06,37784.0,445.9711,446.0847,445.7723,445.8764,37784.0
2021-12-10 14:05:00,471.06,471.12,470.92,470.96,41604.0,445.8764,445.9332,445.7439,445.7818,41604.0
2021-12-10 14:10:00,470.91,471.14,470.91,471.12,19171.0,445.7345,445.9522,445.7345,445.9332,19171.0
2021-12-10 14:15:00,471.09,471.27,471.01,471.26,16102.0,445.9048,446.0752,445.8291,446.0657,16102.0
2021-12-10 14:20:00,471.28,471.36,471.25,471.31,9687.0,446.0847,446.1604,446.0563,446.1131,9687.0
2021-12-10 14:25:00,471.31,471.36,471.14,471.31,29918.0,446.1131,446.1604,445.9522,446.1131,29918.0
2021-12-10 14:30:00,471.39,471.46,470.83,470.89,41860.0,446.1888,446.2551,445.6587,445.7155,41860.0
2021-12-10 14:35:00,470.98,471.14,470.86,471.04,26223.0,445.8007,445.9522,445.6871,445.8575,26223.0
2021-12-10 14:40:00,471.06,471.12,470.97,470.97,15208.0,445.8764,445.9332,445.7912,445.7912,15208.0
2021-12-10 14:45:00,471.09,471.09,470.9,470.96,9778.0,445.9048,445.9048,445.725,445.7818,9778.0
2021-12-10 14:50:00,470.96,470.98,470.63,470.66,14787.0,445.7818,445.8007,445.4694,445.4978,14787.0
2021-12-10 14:55:00,470.65,470.82,470.43,470.54,17924.0,445.4884,445.6493,445.2801,445.3842,17924.0
2021-12-10 15:00:00,470.55,470.72,470.34,470.35,25033.0,445.3937,445.5546,445.1949,445.2044,25033.0
2021-12-10 15:05:00,470.36,470.9,470.28,470.81,33696.0,445.2139,445.725,445.1381,445.6398,33696.0
2021-12-10 15:10:00,470.8,470.98,470.76,470.87,17034.0,445.6303,445.8007,445.5925,445.6966,17034.0
2021-12-10 15:15:00,470.88,471.08,470.79,471.07,29657.0,445.7061,445.8954,445.6209,445.8859,29657.0
2021-12-10 15:20:00,471.08,471.47,471.08,471.39,24432.0,445.8954,446.2645,445.8954,446.1888,24432.0
2021-12-10 15:25:00,471.37,471.42,471.25,471.36,39946.0,446.1699,446.2172,446.0563,446.1604,39946.0
2021-12-10 15:30:00,471.36,471.79,471.36,471.79,23692.0,446.1604,446.5674,446.1604,446.5674,23692.0
2021-12-10 15:35:00,471.8,471.87,471.61,471.72,24863.0,446.5769,446.6431,446.397,446.5012,24863.0
2021-12-10 15:40:00,471.73,471.91,471.72,471.88,26448.0,446.5106,446.681,446.5012,446.6526,26448.0
2021-12-10 15:45:00,471.91,472.14,471.9,472.08,70733.0,446.681,446.8987,446.6715,446.8419,70733.0
2021-12-10 15:50:00,472.1,472.48,472.1,472.33,48079.0,446.8608,447.2205,446.8608,447.0785,48079.0
2021-12-10 15:55:00,472.27,472.81,472.17,472.65,180283.0,447.0217,447.5329,446.9271,447.3814,180283.0
2021-12-13 09:30:00,470.63,470.94,470.12,470.12,112168.0,446.8985,447.1929,446.4142,446.4142,112168.0
2021-12-13 09:35:00,470.15,470.62,469.58,469.7,51986.0,446.4427,446.889,445.9015,446.0154,51986.0
2021-12-13 09:40:00,469.63,470.33,469.48,470.04,84818.0,445.9489,446.6136,445.8065,446.3383,84818.0
2021-12-13 09:45:00,470.01,470.1,469.36,469.45,87695.0,446.3098,446.3952,445.6926,445.778,87695.0
2021-12-13 09:50:00,469.36,469.44,468.78,469.03,110589.0,445.6926,445.7685,445.1418,445.3792,110589.0
2021-12-13 09:55:00,468.97,469.59,468.96,469.13,62642.0,445.3222,445.911,445.3127,445.4742,62642.0
2021-12-13 10:00:00,469.06,469.12,468.66,468.92,39266.0,445.4077,445.4647,445.0279,445.2747,39266.0
2021-12-13 10:05:00,468.97,469.31,468.87,469.15,32965.0,445.3222,445.6451,445.2273,445.4931,32965.0
2021-12-13 10:10:00,469.03,469.72,468.88,469.51,32952.0,445.3792,446.0344,445.2368,445.835,32952.0
2021-12-13 10:15:00,469.59,469.77,469.34,469.38,35343.0,445.911,446.0819,445.6736,445.7115,35343.0
2021-12-13 10:20:00,469.4,469.55,468.46,468.59,72251.0,445.7305,445.873,444.8379,444.9614,72251.0
2021-12-13 10:25:00,468.61,468.72,467.77,468.19,65733.0,444.9804,445.0848,444.1827,444.5816,65733.0
2021-12-13 10:30:00,468.17,468.17,467.68,467.88,68532.0,444.5626,444.5626,444.0973,444.2872,68532.0
2021-12-13 10:35:00,468.01,468.61,468.01,468.09,22935.0,444.4106,444.9804,444.4106,444.4866,22935.0
2021-12-13 10:40:00,468.09,468.38,467.85,467.98,16906.0,444.4866,444.762,444.2587,444.3821,16906.0
2021-12-13 10:45:00,468.15,468.65,468.14,468.55,28431.0,444.5436,445.0184,444.5341,444.9234,28431.0
2021-12-13 10:50:00,468.56,468.83,468.28,468.32,36950.0,444.9329,445.1893,444.667,444.705,36950.0
2021-12-13 10:55:00,468.37,468.38,467.93,468.26,19139.0,444.7525,444.762,444.3347,444.648,19139.0
2021-12-13 11:00:00,468.11,468.36,467.45,467.62,37337.0,444.5056,444.743,443.8789,444.0403,37337.0
2021-12-13 11:05:00,467.69,468.19,467.6,467.91,16495.0,444.1068,444.5816,444.0213,444.3157,16495.0
2021-12-13 11:10:00,467.95,468.13,467.42,467.63,27416.0,444.3537,444.5246,443.8504,444.0498,27416.0
2021-12-13 11:15:00,467.65,467.93,467.32,467.47,84090.0,444.0688,444.3347,443.7554,443.8979,84090.0
2021-12-13 11:20:00,467.5,467.62,467.27,467.27,45218.0,443.9263,444.0403,443.7079,443.7079,45218.0
2021-12-13 11:25:00,467.27,467.52,467.15,467.35,27724.0,443.7079,443.9453,443.594,443.7839,27724.0
2021-12-13 11:30:00,467.3,467.75,467.16,467.56,23788.0,443.7364,444.1637,443.6035,443.9833,23788.0
2021-12-13 11:35:00,467.65,467.87,467.47,467.54,40204.0,444.0688,444.2777,443.8979,443.9643,40204.0
2021-12-13 11:40:00,467.59,467.9,467.59,467.69,26473.0,444.0118,444.3062,444.0118,444.1068,26473.0
2021-12-13 11:45:00,467.68,467.84,467.41,467.41,28220.0,444.0973,444.2492,443.8409,443.8409,28220.0
2021-12-13 11:50:00,467.44,467.52,467.13,467.22,23874.0,443.8694,443.9453,443.575,443.6605,23874.0
2021-12-13 11:55:00,467.26,467.74,467.13,467.71,29888.0,443.6984,444.1542,443.575,444.1258,29888.0
2021-12-13 12:00:00,467.65,467.71,467.17,467.71,34820.0,444.0688,444.1258,443.613,444.1258,34820.0
2021-12-13 12:05:00,467.64,468.16,467.53,468.12,25095.0,444.0593,444.5531,443.9548,444.5151,25095.0
2021-12-13 12:10:00,468.14,468.35,467.97,468.21,34931.0,444.5341,444.7335,444.3726,444.6005,34931.0
2021-12-13 12:15:00,468.22,468.23,467.96,467.97,19064.0,444.61,444.6195,444.3631,444.3726,19064.0
2021-12-13 12:20:00,467.95,468.16,467.95,468.16,17631.0,444.3537,444.5531,444.3537,444.5531,17631.0
2021-12-13 12:25:00,468.23,468.32,468.13,468.25,39696.0,444.6195,444.705,444.5246,444.6385,39696.0
2021-12-13 12:30:00,468.23,468.34,468.12,468.18,15960.0,444.6195,444.724,444.5151,444.5721,15960.0
2021-12-13 12:35:00,468.16,468.52,468.16,468.48,14728.0,444.5531,444.8949,444.5531,444.8569,14728.0
2021-12-13 12:40:00,468.48,468.48,468.26,468.42,35596.0,444.8569,444.8569,444.648,444.8,35596.0
2021-12-13 12:45:00,468.41,468.41,467.96,467.98,43333.0,444.7905,444.7905,444.3631,444.3821,43333.0
2021-12-13 12:50:00,467.96,468.07,467.72,467.74,42679.0,444.3631,444.4676,444.1353,444.1542,42679.0
2021-12-13 12:55:00,467.76,467.96,467.66,467.91,29974.0,444.1732,444.3631,444.0783,444.3157,29974.0
2021-12-13 13:00:00,467.88,468.27,467.75,468.07,56738.0,444.2872,444.6575,444.1637,444.4676,56738.0
2021-12-13 13:05:00,468.09,468.17,467.97,467.98,28005.0,444.4866,444.5626,444.3726,444.3821,28005.0
2021-12-13 13:10:00,467.97,468.05,467.85,467.95,42964.0,444.3726,444.4486,444.2587,444.3537,42964.0
2021-12-13 13:15:00,467.93,468.05,467.73,468.01,33021.0,444.3347,444.4486,444.1447,444.4106,33021.0
2021-12-13 13:20:00,468.05,468.05,467.73,467.92,28039.0,444.4486,444.4486,444.1447,444.3252,28039.0
2021-12-13 13:25:00,467.92,467.95,467.72,467.88,26597.0,444.3252,444.3537,444.1353,444.2872,26597.0
2021-12-13 13:30:00,467.9,467.99,467.39,467.55,42925.0,444.3062,444.3916,443.8219,443.9738,42925.0
2021-12-13 13:35:00,467.53,467.72,467.49,467.52,24483.0,443.9548,444.1353,443.9168,443.9453,24483.0
2021-12-13 13:40:00,467.49,468.06,467.49,467.96,22557.0,443.9168,444.4581,443.9168,444.3631,22557.0
2021-12-13 13:45:00,467.94,467.94,467.7,467.76,36460.0,444.3442,444.3442,444.1163,444.1732,36460.0
2021-12-13 13:50:00,467.78,468.23,467.77,468.18,25549.0,444.1922,444.6195,444.1827,444.5721,25549.0
2021-12-13 13:55:00,468.13,468.26,468.04,468.15,55813.0,444.5246,444.648,444.4391,444.5436,55813.0
2021-12-13 14:00:00,468.14,468.14,467.79,468.02,74672.0,444.5341,444.5341,444.2017,444.4201,74672.0
2021-12-13 14:05:00,468.02,468.26,467.95,468.25,35594.0,444.4201,444.648,444.3537,444.6385,35594.0
2021-12-13 14:10:00,468.28,468.39,468.24,468.27,40386.0,444.667,444.7715,444.629,444.6575,40386.0
2021-12-13 14:15:00,468.28,468.31,468.16,468.27,46331.0,444.667,444.6955,444.5531,444.6575,46331.0
2021-12-13 14:20:00,468.25,468.72,468.24,468.63,43887.0,444.6385,445.0848,444.629,444.9994,43887.0
2021-12-13 14:25:00,468.62,468.66,468.24,468.37,34575.0,444.9899,445.0279,444.629,444.7525,34575.0
2021-12-13 14:30:00,468.34,468.48,468.13,468.48,37246.0,444.724,444.8569,444.5246,444.8569,37246.0
2021-12-13 14:35:00,468.47,468.54,468.31,468.36,17782.0,444.8474,444.9139,444.6955,444.743,17782.0
2021-12-13 14:40:00,468.41,468.49,468.3,468.32,41253.0,444.7905,444.8664,444.686,444.705,41253.0
2021-12-13 14:45:00,468.35,468.4,468.18,468.23,43392.0,444.7335,444.781,444.5721,444.6195,43392.0
2021-12-13 14:50:00,468.21,468.46,468.21,468.45,24051.0,444.6005,444.8379,444.6005,444.8284,24051.0
2021-12-13 14:55:00,468.46,468.66,468.39,468.65,49208.0,444.8379,445.0279,444.7715,445.0184,49208.0
2021-12-13 15:00:00,468.64,468.97,468.62,468.96,50974.0,445.0089,445.3222,444.9899,445.3127,50974.0
2021-12-13 15:05:00,468.92,469.05,468.42,468.45,48341.0,445.2747,445.3982,444.8,444.8284,48341.0
2021-12-13 15:10:00,468.45,468.85,468.4,468.78,56763.0,444.8284,445.2083,444.781,445.1418,56763.0
2021-12-13 15:15:00,468.78,468.95,468.39,468.55,84726.0,445.1418,445.3032,444.7715,444.9234,84726.0
2021-12-13 15:20:00,468.6,468.63,468.3,468.6,62449.0,444.9709,444.9994,444.686,444.9709,62449.0
2021-12-13 15:25:00,468.63,468.71,468.26,468.29,25600.0,444.9994,445.0753,444.648,444.6765,25600.0
2021-12-13 15:30:00,468.32,468.69,468.31,468.65,63251.0,444.705,445.0563,444.6955,445.0184,63251.0
2021-12-13 15:35:00,468.65,469.0,468.62,468.69,46501.0,445.0184,445.3507,444.9899,445.0563,46501.0
2021-12-13 15:40:00,468.67,468.93,468.52,468.53,45367.0,445.0373,445.2842,444.8949,444.9044,45367.0
2021-12-13 15:45:00,468.54,468.81,468.21,468.24,52004.0,444.9139,445.1703,444.6005,444.629,52004.0
2021-12-13 15:50:00,468.22,468.22,467.21,467.22,137737.0,444.61,444.61,443.651,443.6605,137737.0
2021-12-13 15:55:00,467.25,467.36,466.71,467.06,262982.0,443.689,443.7934,443.1762,443.5085,262982.0
2021-12-14 09:30:00,463.48,464.36,463.3,464.31,156674.0,440.1091,440.9447,439.9381,440.8972,156674.0
2021-12-14 09:35:00,464.27,464.91,464.23,464.64,52805.0,440.8592,441.4669,440.8212,441.2106,52805.0
2021-12-14 09:40:00,464.74,465.73,464.71,465.72,41786.0,441.3055,442.2456,441.277,442.2361,41786.0
2021-12-14 09:45:00,465.85,466.12,464.88,465.39,66192.0,442.3595,442.6159,441.4385,441.9227,66192.0
2021-12-14 09:50:00,465.43,465.51,464.8,465.1,49188.0,441.9607,442.0367,441.3625,441.6474,49188.0
2021-12-14 09:55:00,465.06,465.68,464.74,464.77,30941.0,441.6094,442.1981,441.3055,441.334,30941.0
2021-12-14 10:00:00,464.81,465.1,464.23,464.33,33468.0,441.372,441.6474,440.8212,440.9162,33468.0
2021-12-14 10:05:00,464.22,464.8,464.14,464.38,28269.0,440.8117,441.3625,440.7358,440.9637,28269.0
2021-12-14 10:10:00,464.39,464.41,463.54,463.8,49477.0,440.9732,440.9922,440.166,440.4129,49477.0
2021-12-14 10:15:00,463.72,463.92,463.54,463.85,28766.0,440.337,440.5269,440.166,440.4604,28766.0
2021-12-14 10:20:00,463.75,464.69,463.5,464.69,34344.0,440.3654,441.258,440.128,441.258,34344.0
2021-12-14 10:25:00,464.62,465.07,464.54,464.64,29773.0,441.1916,441.6189,441.1156,441.2106,29773.0
2021-12-14 10:30:00,464.58,464.7,464.06,464.15,33174.0,441.1536,441.2675,440.6598,440.7453,33174.0
2021-12-14 10:35:00,464.1,464.28,463.66,463.75,25612.0,440.6978,440.8687,440.28,440.3654,25612.0
2021-12-14 10:40:00,463.75,463.86,463.1,463.33,31879.0,440.3654,440.4699,439.7482,439.9666,31879.0
2021-12-14 10:45:00,463.36,463.47,462.33,462.55,55132.0,439.9951,440.0996,439.017,439.2259,55132.0
2021-12-14 10:50:00,462.52,462.59,461.99,461.99,31300.0,439.1975,439.2639,438.6942,438.6942,31300.0
2021-12-14 10:55:00,462.0,462.09,461.51,462.02,52304.0,438.7037,438.7891,438.2384,438.7227,52304.0
2021-12-14 11:00:00,462.0,462.04,461.44,461.99,62889.0,438.7037,438.7417,438.1719,438.6942,62889.0
2021-12-14 11:05:00,462.01,462.39,461.91,462.02,73601.0,438.7132,439.074,438.6182,438.7227,73601.0
2021-12-14 11:10:00,461.98,462.26,461.61,461.64,50176.0,438.6847,438.9506,438.3333,438.3618,50176.0
2021-12-14 11:15:00,461.61,462.26,461.57,462.02,40174.0,438.3333,438.9506,438.2954,438.7227,40174.0
2021-12-14 11:20:00,461.95,462.31,461.64,461.89,48338.0,438.6562,438.998,438.3618,438.5992,48338.0
2021-12-14 11:25:00,461.97,462.46,461.91,462.42,22523.0,438.6752,439.1405,438.6182,439.1025,22523.0
2021-12-14 11:30:00,462.44,462.5,461.66,461.84,45821.0,439.1215,439.1785,438.3808,438.5517,45821.0
2021-12-14 11:35:00,461.84,462.02,461.62,461.75,42371.0,438.5517,438.7227,438.3428,438.4663,42371.0
2021-12-14 11:40:00,461.73,462.17,461.6,461.73,31818.0,438.4473,438.8651,438.3239,438.4473,31818.0
2021-12-14 11:45:00,461.69,462.09,461.65,461.78,45161.0,438.4093,438.7891,438.3713,438.4948,45161.0
2021-12-14 11:50:00,461.71,462.04,461.53,461.61,37688.0,438.4283,438.7417,438.2574,438.3333,37688.0
2021-12-14 11:55:00,461.59,461.81,461.05,461.38,53283.0,438.3144,438.5233,437.8016,438.1149,53283.0
2021-12-14 12:00:00,461.36,461.44,460.95,461.02,32233.0,438.096,438.1719,437.7066,437.7731,32233.0
2021-12-14 12:05:00,461.04,461.53,460.77,461.39,34930.0,437.7921,438.2574,437.5357,438.1244,34930.0
2021-12-14 12:10:00,461.37,461.56,461.06,461.14,20306.0,438.1054,438.2859,437.8111,437.887,20306.0
2021-12-14 12:15:00,461.08,461.18,460.76,461.03,33967.0,437.8301,437.925,437.5262,437.7826,33967.0
2021-12-14 12:20:00,461.06,461.41,460.95,461.15,59884.0,437.8111,438.1434,437.7066,437.8965,59884.0
2021-12-14 12:25:00,461.15,461.59,461.01,461.54,31539.0,437.8965,438.3144,437.7636,438.2669,31539.0
2021-12-14 12:30:00,461.52,461.64,461.14,461.49,27581.0,438.2479,438.3618,437.887,438.2194,27581.0
2021-12-14 12:35:00,461.52,461.54,461.06,461.08,24973.0,438.2479,438.2669,437.8111,437.8301,24973.0
2021-12-14 12:40:00,461.15,461.17,460.78,460.79,40095.0,437.8965,437.9155,437.5452,437.5547,40095.0
2021-12-14 12:45:00,460.78,461.03,460.61,460.74,50585.0,437.5452,437.7826,437.3838,437.5072,50585.0
2021-12-14 12:50:00,460.73,461.01,460.69,461.01,46587.0,437.4977,437.7636,437.4597,437.7636,46587.0
2021-12-14 12:55:00,460.98,461.06,460.78,461.0,22705.0,437.7351,437.8111,437.5452,437.7541,22705.0
2021-12-14 13:00:00,460.94,461.55,460.84,461.41,35436.0,437.6971,438.2764,437.6022,438.1434,35436.0
2021-12-14 13:05:00,461.37,461.76,461.37,461.65,47882.0,438.1054,438.4758,438.1054,438.3713,47882.0
2021-12-14 13:10:00,461.65,461.74,461.35,461.51,22535.0,438.3713,438.4568,438.0865,438.2384,22535.0
2021-12-14 13:15:00,461.53,461.6,461.33,461.48,26754.0,438.2574,438.3239,438.0675,438.2099,26754.0
2021-12-14 13:20:00,461.5,461.58,461.29,461.43,23416.0,438.2289,438.3049,438.0295,438.1624,23416.0
2021-12-14 13:25:00,461.47,461.83,461.31,461.73,27766.0,438.2004,438.5423,438.0485,438.4473,27766.0
2021-12-14 13:30:00,461.71,461.74,461.43,461.48,29740.0,438.4283,438.4568,438.1624,438.2099,29740.0
2021-12-14 13:35:00,461.46,461.71,461.35,461.45,37334.0,438.1909,438.4283,438.0865,438.1814,37334.0
2021-12-14 13:40:00,461.48,461.48,461.12,461.12,25320.0,438.2099,438.2099,437.8681,437.8681,25320.0
2021-12-14 13:45:00,461.13,461.32,461.09,461.09,25176.0,437.8776,438.058,437.8396,437.8396,25176.0
2021-12-14 13:50:00,461.13,461.32,460.9,461.03,46349.0,437.8776,438.058,437.6591,437.7826,46349.0
2021-12-14 13:55:00,461.04,461.08,460.82,461.04,32774.0,437.7921,437.8301,437.5832,437.7921,32774.0
2021-12-14 14:00:00,461.02,461.7,460.89,461.57,55510.0,437.7731,438.4188,437.6497,438.2954,55510.0
2021-12-14 14:05:00,461.55,462.28,461.45,462.24,50344.0,438.2764,438.9696,438.1814,438.9316,50344.0
2021-12-14 14:10:00,462.22,462.54,462.17,462.19,34919.0,438.9126,439.2165,438.8651,438.8841,34919.0
2021-12-14 14:15:00,462.26,462.49,462.22,462.31,31365.0,438.9506,439.169,438.9126,438.998,31365.0
2021-12-14 14:20:00,462.34,462.61,462.04,462.56,35855.0,439.0265,439.2829,438.7417,439.2354,35855.0
2021-12-14 14:25:00,462.55,462.66,462.24,462.26,21849.0,439.2259,439.3304,438.9316,438.9506,21849.0
2021-12-14 14:30:00,462.27,462.74,462.14,462.6,44048.0,438.9601,439.4064,438.8366,439.2734,44048.0
2021-12-14 14:35:00,462.56,462.69,462.31,462.58,23976.0,439.2354,439.3589,438.998,439.2544,23976.0
2021-12-14 14:40:00,462.68,462.87,462.45,462.81,28196.0,439.3494,439.5298,439.131,439.4728,28196.0
2021-12-14 14:45:00,462.84,463.04,462.63,462.65,34365.0,439.5013,439.6912,439.3019,439.3209,34365.0
2021-12-14 14:50:00,462.6,462.72,462.42,462.63,17056.0,439.2734,439.3874,439.1025,439.3019,17056.0
2021-12-14 14:55:00,462.62,462.88,462.47,462.84,32157.0,439.2924,439.5393,439.15,439.5013,32157.0
2021-12-14 15:00:00,462.81,463.5,462.74,463.5,49236.0,439.4728,440.128,439.4064,440.128,49236.0
2021-12-14 15:05:00,463.49,463.79,463.32,463.79,37641.0,440.1185,440.4034,439.9571,440.4034,37641.0
2021-12-14 15:10:00,463.75,464.0,463.41,463.66,42312.0,440.3654,440.6028,440.0426,440.28,42312.0
2021-12-14 15:15:00,463.68,463.93,463.41,463.91,35624.0,440.299,440.5364,440.0426,440.5174,35624.0
2021-12-14 15:20:00,463.93,463.99,463.61,463.85,45137.0,440.5364,440.5933,440.2325,440.4604,45137.0
2021-12-14 15:25:00,463.93,464.35,463.73,464.3,41727.0,440.5364,440.9352,440.3464,440.8877,41727.0
2021-12-14 15:30:00,464.27,464.61,464.09,464.45,81722.0,440.8592,441.1821,440.6883,441.0301,81722.0
2021-12-14 15:35:00,464.49,464.82,464.13,464.25,58855.0,441.0681,441.3815,440.7263,440.8402,58855.0
2021-12-14 15:40:00,464.26,464.27,463.51,463.52,84218.0,440.8497,440.8592,440.1375,440.147,84218.0
2021-12-14 15:45:00,463.55,463.83,463.18,463.32,58071.0,440.1755,440.4414,439.8242,439.9571,58071.0
2021-12-14 15:50:00,463.3,463.6,462.78,462.88,166057.0,439.9381,440.223,439.4443,439.5393,166057.0
2021-12-14 15:55:00,462.89,463.84,462.8,463.8,296827.0,439.5488,440.4509,439.4633,440.4129,296827.0
2021-12-15 09:30:00,463.83,464.08,463.22,463.26,72958.0,440.4414,440.6788,439.8622,439.9001,72958.0
2021-12-15 09:35:00,463.22,463.81,463.08,463.18,38386.0,439.8622,440.4224,439.7292,439.8242,38386.0
2021-12-15 09:40:00,463.15,463.15,462.45,462.66,30028.0,439.7957,439.7957,439.131,439.3304,30028.0
2021-12-15 09:45:00,462.52,462.86,461.92,462.01,30006.0,439.1975,439.5203,438.6277,438.7132,30006.0
2021-12-15 09:50:00,461.99,462.19,461.77,462.03,75032.0,438.6942,438.8841,438.4853,438.7322,75032.0
2021-12-15 09:55:00,462.02,462.31,461.87,462.11,45003.0,438.7227,438.998,438.5802,438.8081,45003.0
2021-12-15 10:00:00,461.96,462.42,461.57,462.28,27214.0,438.6657,439.1025,438.2954,438.9696,27214.0
2021-12-15 10:05:00,462.26,462.45,462.1,462.15,24498.0,438.9506,439.131,438.7986,438.8461,24498.0
2021-12-15 10:10:00,462.14,462.51,461.97,462.12,17122.0,438.8366,439.188,438.6752,438.8176,17122.0
2021-12-15 10:15:00,462.13,462.44,461.96,462.01,16570.0,438.8271,439.1215,438.6657,438.7132,16570.0
2021-12-15 10:20:00,462.05,462.55,462.05,462.23,22418.0,438.7512,439.2259,438.7512,438.9221,22418.0
2021-12-15 10:25:00,462.27,462.39,462.15,462.31,16553.0,438.9601,439.074,438.8461,438.998,16553.0
2021-12-15 10:30:00,462.31,462.62,462.24,462.6,27712.0,438.998,439.2924,438.9316,439.2734,27712.0
2021-12-15 10:35:00,462.58,463.18,462.56,463.17,38977.0,439.2544,439.8242,439.2354,439.8147,38977.0
2021-12-15 10:40:00,463.17,463.33,463.0,463.09,45605.0,439.8147,439.9666,439.6533,439.7387,45605.0
2021-12-15 10:45:00,463.03,463.1,462.54,462.56,37521.0,439.6817,439.7482,439.2165,439.2354,37521.0
2021-12-15 10:50:00,462.57,462.65,462.38,462.39,50938.0,439.2449,439.3209,439.0645,439.074,50938.0
2021-12-15 10:55:00,462.43,462.49,462.17,462.49,59189.0,439.112,439.169,438.8651,439.169,59189.0
2021-12-15 11:00:00,462.48,462.75,462.24,462.61,50308.0,439.1595,439.4159,438.9316,439.2829,50308.0
2021-12-15 11:05:00,462.56,462.63,462.16,462.17,34851.0,439.2354,439.3019,438.8556,438.8651,34851.0
2021-12-15 11:10:00,462.18,462.29,461.89,461.97,59382.0,438.8746,438.9791,438.5992,438.6752,59382.0
2021-12-15 11:15:00,461.97,462.04,461.61,461.68,32880.0,438.6752,438.7417,438.3333,438.3998,32880.0
2021-12-15 11:20:00,461.66,462.14,461.55,462.1,37310.0,438.3808,438.8366,438.2764,438.7986,37310.0
2021-12-15 11:25:00,462.09,462.26,461.86,461.9,32752.0,438.7891,438.9506,438.5707,438.6087,32752.0
2021-12-15 11:30:00,461.89,461.95,461.31,461.47,49279.0,438.5992,438.6562,438.0485,438.2004,49279.0
2021-12-15 11:35:00,461.48,461.58,461.22,461.4,41042.0,438.2099,438.3049,437.963,438.1339,41042.0
2021-12-15 11:40:00,461.42,461.57,461.16,461.55,72697.0,438.1529,438.2954,437.906,438.2764,72697.0
2021-12-15 11:45:00,461.54,461.85,461.44,461.77,55205.0,438.2669,438.5612,438.1719,438.4853,55205.0
2021-12-15 11:50:00,461.77,461.95,461.54,461.91,40272.0,438.4853,438.6562,438.2669,438.6182,40272.0
2021-12-15 11:55:00,461.91,462.02,461.67,461.78,30662.0,438.6182,438.7227,438.3903,438.4948,30662.0
2021-12-15 12:00:00,461.74,462.13,461.74,462.13,32422.0,438.4568,438.8271,438.4568,438.8271,32422.0
2021-12-15 12:05:00,462.12,462.13,461.63,461.72,21970.0,438.8176,438.8271,438.3523,438.4378,21970.0
2021-12-15 12:10:00,461.75,461.84,461.66,461.67,31531.0,438.4663,438.5517,438.3808,438.3903,31531.0
2021-12-15 12:15:00,461.73,461.73,461.34,461.35,35499.0,438.4473,438.4473,438.077,438.0865,35499.0
2021-12-15 12:20:00,461.37,461.58,461.32,461.5,37593.0,438.1054,438.3049,438.058,438.2289,37593.0
2021-12-15 12:25:00,461.47,462.45,461.46,462.4,48852.0,438.2004,439.131,438.1909,439.0835,48852.0
2021-12-15 12:30:00,462.4,462.52,462.25,462.51,32780.0,439.0835,439.1975,438.9411,439.188,32780.0
2021-12-15 12:35:00,462.53,462.62,462.3,462.32,17395.0,439.207,439.2924,438.9886,439.0075,17395.0
2021-12-15 12:40:00,462.33,462.33,462.06,462.07,13621.0,439.017,439.017,438.7607,438.7702,13621.0
2021-12-15 12:45:00,462.07,462.26,461.97,462.13,34761.0,438.7702,438.9506,438.6752,438.8271,34761.0
2021-12-15 12:50:00,462.14,462.54,462.11,462.54,17552.0,438.8366,439.2165,438.8081,439.2165,17552.0
2021-12-15 12:55:00,462.55,462.64,462.4,462.54,29068.0,439.2259,439.3114,439.0835,439.2165,29068.0
2021-12-15 13:00:00,462.55,462.57,462.33,462.36,28797.0,439.2259,439.2449,439.017,439.0455,28797.0
2021-12-15 13:05:00,462.36,462.74,462.34,462.74,24014.0,439.0455,439.4064,439.0265,439.4064,24014.0
2021-12-15 13:10:00,462.72,462.72,462.37,462.54,33766.0,439.3874,439.3874,439.055,439.2165,33766.0
2021-12-15 13:15:00,462.54,462.7,462.39,462.65,31916.0,439.2165,439.3684,439.074,439.3209,31916.0
2021-12-15 13:20:00,462.6,462.6,462.41,462.47,28339.0,439.2734,439.2734,439.093,439.15,28339.0
2021-12-15 13:25:00,462.46,462.62,462.36,462.54,20328.0,439.1405,439.2924,439.0455,439.2165,20328.0
2021-12-15 13:30:00,462.55,462.84,462.47,462.7,11938.0,439.2259,439.5013,439.15,439.3684,11938.0
2021-12-15 13:35:00,462.74,462.86,462.58,462.61,83791.0,439.4064,439.5203,439.2544,439.2829,83791.0
2021-12-15 13:40:00,462.6,462.85,462.4,462.85,83354.0,439.2734,439.5108,439.0835,439.5108,83354.0
2021-12-15 13:45:00,462.83,462.86,462.58,462.58,15257.0,439.4918,439.5203,439.2544,439.2544,15257.0
2021-12-15 13:50:00,462.66,462.67,462.2,462.34,27646.0,439.3304,439.3399,438.8936,439.0265,27646.0
2021-12-15 13:55:00,462.37,463.13,462.32,463.02,61056.0,439.055,439.7767,439.0075,439.6722,61056.0
2021-12-15 14:00:00,462.99,464.3,461.14,464.3,224511.0,439.6438,440.8877,437.887,440.8877,224511.0
2021-12-15 14:05:00,464.25,465.16,463.98,464.86,181183.0,440.8402,441.7043,440.5838,441.4195,181183.0
2021-12-15 14:10:00,464.86,465.96,464.55,465.88,112833.0,441.4195,442.464,441.1251,442.388,112833.0
2021-12-15 14:15:00,465.87,465.92,465.34,465.8,61021.0,442.3785,442.426,441.8753,442.3121,61021.0
2021-12-15 14:20:00,465.74,465.85,464.59,464.66,36292.0,442.2551,442.3595,441.1631,441.2296,36292.0
2021-12-15 14:25:00,464.69,464.69,463.39,464.04,55334.0,441.258,441.258,440.0236,440.6408,55334.0
2021-12-15 14:30:00,463.95,464.57,463.7,464.01,27263.0,440.5554,441.1441,440.318,440.6123,27263.0
2021-12-15 14:35:00,464.1,465.45,464.03,465.34,51731.0,440.6978,441.9797,440.6313,441.8753,51731.0
2021-12-15 14:40:00,465.23,465.96,464.74,464.99,65075.0,441.7708,442.464,441.3055,441.5429,65075.0
2021-12-15 14:45:00,464.99,465.77,464.83,465.16,19836.0,441.5429,442.2836,441.391,441.7043,19836.0
2021-12-15 14:50:00,465.13,465.98,464.64,465.87,49437.0,441.6759,442.483,441.2106,442.3785,49437.0
2021-12-15 14:55:00,465.87,466.25,464.9,465.14,73505.0,442.3785,442.7394,441.4574,441.6853,73505.0
2021-12-15 15:00:00,465.35,466.18,465.18,465.98,79183.0,441.8848,442.6729,441.7233,442.483,79183.0
2021-12-15 15:05:00,465.99,467.6,465.72,467.54,92043.0,442.4925,444.0213,442.2361,443.9643,92043.0
2021-12-15 15:10:00,467.47,468.0,467.25,468.0,52927.0,443.8979,444.4011,443.689,444.4011,52927.0
2021-12-15 15:15:00,467.84,469.37,467.84,469.25,74828.0,444.2492,445.702,444.2492,445.5881,74828.0
2021-12-15 15:20:00,469.25,470.08,469.21,469.66,54633.0,445.5881,446.3762,445.5501,445.9774,54633.0
2021-12-15 15:25:00,469.59,469.94,469.21,469.91,28070.0,445.911,446.2433,445.5501,446.2148,28070.0
2021-12-15 15:30:00,469.9,470.23,469.48,469.86,29056.0,446.2053,446.5187,445.8065,446.1673,29056.0
2021-12-15 15:35:00,469.93,470.56,469.93,470.56,60887.0,446.2338,446.832,446.2338,446.832,60887.0
2021-12-15 15:40:00,470.52,470.72,469.18,469.33,90977.0,446.7941,446.984,445.5216,445.6641,90977.0
2021-12-15 15:45:00,469.37,469.54,468.57,468.57,109363.0,445.702,445.8635,444.9424,444.9424,109363.0
2021-12-15 15:50:00,468.72,470.58,468.6,470.42,163062.0,445.0848,446.851,444.9709,446.6991,163062.0
2021-12-15 15:55:00,470.43,471.27,470.38,470.99,247195.0,446.7086,447.5062,446.6611,447.2404,247195.0
2021-12-16 09:30:00,472.96,473.19,472.3,472.49,144449.0,449.111,449.3294,448.4843,448.6647,144449.0
2021-12-16 09:35:00,472.6,473.28,471.96,472.03,106044.0,448.7692,449.4149,448.1614,448.2279,106044.0
2021-12-16 09:40:00,472.04,472.08,471.45,471.61,116855.0,448.2374,448.2754,447.6772,447.8291,116855.0
2021-12-16 09:45:00,471.63,472.74,471.53,472.72,62667.0,447.8481,448.9021,447.7531,448.8831,62667.0
2021-12-16 09:50:00,472.75,472.78,471.75,472.27,45319.0,448.9116,448.9401,447.962,448.4558,45319.0
2021-12-16 09:55:00,472.3,472.33,471.19,471.24,80212.0,448.4843,448.5128,447.4303,447.4778,80212.0
2021-12-16 10:00:00,471.25,471.55,470.46,470.85,82063.0,447.4873,447.7721,446.7371,447.1074,82063.0
2021-12-16 10:05:00,470.81,471.13,470.2,470.35,70739.0,447.0694,447.3733,446.4902,446.6326,70739.0
2021-12-16 10:10:00,470.37,471.11,470.37,471.05,49282.0,446.6516,447.3543,446.6516,447.2973,49282.0
2021-12-16 10:15:00,470.97,471.5,470.57,471.42,40427.0,447.2214,447.7246,446.8415,447.6487,40427.0
2021-12-16 10:20:00,471.39,471.69,471.24,471.65,34605.0,447.6202,447.9051,447.4778,447.8671,34605.0
2021-12-16 10:25:00,471.66,472.39,471.62,472.26,44958.0,447.8766,448.5698,447.8386,448.4463,44958.0
2021-12-16 10:30:00,472.25,472.68,472.08,472.34,61725.0,448.4368,448.8451,448.2754,448.5223,61725.0
2021-12-16 10:35:00,472.33,472.52,471.81,471.81,26119.0,448.5128,448.6932,448.019,448.019,26119.0
2021-12-16 10:40:00,471.82,472.03,471.62,471.63,32929.0,448.0285,448.2279,447.8386,447.8481,32929.0
2021-12-16 10:45:00,471.66,472.41,471.64,472.22,24705.0,447.8766,448.5888,447.8576,448.4083,24705.0
2021-12-16 10:50:00,472.31,472.44,471.89,472.0,22824.0,448.4938,448.6172,448.095,448.1994,22824.0
2021-12-16 10:55:00,472.05,472.19,471.64,471.97,28495.0,448.2469,448.3799,447.8576,448.1709,28495.0
2021-12-16 11:00:00,471.93,472.05,470.52,470.68,71749.0,448.133,448.2469,446.7941,446.946,71749.0
2021-12-16 11:05:00,470.69,470.96,470.26,470.64,42149.0,446.9555,447.2119,446.5472,446.908,42149.0
2021-12-16 11:10:00,470.66,470.8,470.14,470.31,32152.0,446.927,447.0599,446.4332,446.5946,32152.0
2021-12-16 11:15:00,470.3,471.05,470.3,470.86,48558.0,446.5852,447.2973,446.5852,447.1169,48558.0
2021-12-16 11:20:00,470.83,471.26,470.82,471.01,48526.0,447.0884,447.4967,447.0789,447.2594,48526.0
2021-12-16 11:25:00,470.97,471.12,470.66,471.09,82504.0,447.2214,447.3638,446.927,447.3353,82504.0
2021-12-16 11:30:00,470.99,471.11,470.23,470.37,45857.0,447.2404,447.3543,446.5187,446.6516,45857.0
2021-12-16 11:35:00,470.42,470.6,470.26,470.36,32950.0,446.6991,446.87,446.5472,446.6421,32950.0
2021-12-16 11:40:00,470.34,470.72,470.34,470.58,26458.0,446.6231,446.984,446.6231,446.851,26458.0
2021-12-16 11:45:00,470.59,470.8,470.0,470.44,28939.0,446.8605,447.0599,446.3003,446.7181,28939.0
2021-12-16 11:50:00,470.43,470.57,470.13,470.17,20000.0,446.7086,446.8415,446.4237,446.4617,20000.0
2021-12-16 11:55:00,470.27,470.34,469.76,469.76,68289.0,446.5567,446.6231,446.0724,446.0724,68289.0
2021-12-16 12:00:00,469.75,470.24,469.66,469.83,49587.0,446.0629,446.5282,445.9774,446.1389,49587.0
2021-12-16 12:05:00,469.85,469.85,469.22,469.3,70609.0,446.1578,446.1578,445.5596,445.6356,70609.0
2021-12-16 12:10:00,469.31,469.6,469.25,469.36,30419.0,445.6451,445.9205,445.5881,445.6926,30419.0
2021-12-16 12:15:00,469.28,469.45,469.08,469.38,79946.0,445.6166,445.778,445.4267,445.7115,79946.0
2021-12-16 12:20:00,469.4,469.99,469.39,469.43,40121.0,445.7305,446.2908,445.721,445.759,40121.0
2021-12-16 12:25:00,469.49,469.49,469.02,469.26,33626.0,445.816,445.816,445.3697,445.5976,33626.0
2021-12-16 12:30:00,469.29,469.44,469.08,469.29,17707.0,445.6261,445.7685,445.4267,445.6261,17707.0
2021-12-16 12:35:00,469.33,469.56,469.04,469.16,32395.0,445.6641,445.8825,445.3887,445.5026,32395.0
2021-12-16 12:40:00,469.08,469.16,468.92,468.95,26795.0,445.4267,445.5026,445.2747,445.3032,26795.0
2021-12-16 12:45:00,469.0,469.2,468.46,468.47,40540.0,445.3507,445.5406,444.8379,444.8474,40540.0
2021-12-16 12:50:00,468.51,468.81,468.27,468.37,47899.0,444.8854,445.1703,444.6575,444.7525,47899.0
2021-12-16 12:55:00,468.38,468.43,468.0,468.04,24232.0,444.762,444.8094,444.4011,444.4391,24232.0
2021-12-16 13:00:00,468.04,468.56,468.04,468.36,30453.0,444.4391,444.9329,444.4391,444.743,30453.0
2021-12-16 13:05:00,468.37,468.74,468.06,468.74,42777.0,444.7525,445.1038,444.4581,445.1038,42777.0
2021-12-16 13:10:00,468.74,469.2,468.63,469.2,31232.0,445.1038,445.5406,444.9994,445.5406,31232.0
2021-12-16 13:15:00,469.17,469.28,468.9,469.26,19167.0,445.5121,445.6166,445.2557,445.5976,19167.0
2021-12-16 13:20:00,469.22,469.39,468.91,469.12,26048.0,445.5596,445.721,445.2652,445.4647,26048.0
2021-12-16 13:25:00,469.13,469.38,469.09,469.13,18892.0,445.4742,445.7115,445.4362,445.4742,18892.0
2021-12-16 13:30:00,469.18,469.18,468.58,468.58,27554.0,445.5216,445.5216,444.9519,444.9519,27554.0
2021-12-16 13:35:00,468.58,468.82,468.51,468.81,16668.0,444.9519,445.1798,444.8854,445.1703,16668.0
2021-12-16 13:40:00,468.79,468.93,468.64,468.93,15306.0,445.1513,445.2842,445.0089,445.2842,15306.0
2021-12-16 13:45:00,468.97,469.55,468.77,469.48,34092.0,445.3222,445.873,445.1323,445.8065,34092.0
2021-12-16 13:50:00,469.46,469.6,468.86,468.96,44749.0,445.7875,445.9205,445.2178,445.3127,44749.0
2021-12-16 13:55:00,468.98,469.01,468.6,468.63,23835.0,445.3317,445.3602,444.9709,444.9994,23835.0
2021-12-16 14:00:00,468.6,468.95,468.59,468.88,33549.0,444.9709,445.3032,444.9614,445.2368,33549.0
2021-12-16 14:05:00,468.87,469.0,468.2,468.26,23868.0,445.2273,445.3507,444.591,444.648,23868.0
2021-12-16 14:10:00,468.27,468.27,467.93,468.05,26374.0,444.6575,444.6575,444.3347,444.4486,26374.0
2021-12-16 14:15:00,468.03,468.1,467.53,467.63,39720.0,444.4296,444.4961,443.9548,444.0498,39720.0
2021-12-16 14:20:00,467.67,467.67,466.96,467.0,37133.0,444.0878,444.0878,443.4136,443.4516,37133.0
2021-12-16 14:25:00,467.02,467.44,467.0,467.26,51559.0,443.4705,443.8694,443.4516,443.6984,51559.0
2021-12-16 14:30:00,467.26,467.49,466.96,466.97,39760.0,443.6984,443.9168,443.4136,443.4231,39760.0
2021-12-16 14:35:00,467.0,467.79,466.82,467.73,27723.0,443.4516,444.2017,443.2806,444.1447,27723.0
2021-12-16 14:40:00,467.76,467.94,467.01,467.16,47251.0,444.1732,444.3442,443.4611,443.6035,47251.0
2021-12-16 14:45:00,467.17,467.18,465.47,465.52,68657.0,443.613,443.6225,441.9987,442.0462,68657.0
2021-12-16 14:50:00,465.55,465.85,465.17,465.19,78853.0,442.0747,442.3595,441.7138,441.7328,78853.0
2021-12-16 14:55:00,465.28,466.33,465.26,466.26,43199.0,441.8183,442.8153,441.7993,442.7489,43199.0
2021-12-16 15:00:00,466.27,466.36,465.61,466.35,50615.0,442.7584,442.8438,442.1316,442.8343,50615.0
2021-12-16 15:05:00,466.33,466.8,465.67,465.67,55896.0,442.8153,443.2616,442.1886,442.1886,55896.0
2021-12-16 15:10:00,465.7,466.03,465.35,465.86,44579.0,442.2171,442.5305,441.8848,442.369,44579.0
2021-12-16 15:15:00,465.79,466.46,465.53,466.46,59498.0,442.3026,442.9388,442.0557,442.9388,59498.0
2021-12-16 15:20:00,466.43,466.98,466.33,466.82,63929.0,442.9103,443.4326,442.8153,443.2806,63929.0
2021-12-16 15:25:00,466.8,467.77,466.71,467.56,78808.0,443.2616,444.1827,443.1762,443.9833,78808.0
2021-12-16 15:30:00,467.55,468.08,466.96,467.93,65301.0,443.9738,444.4771,443.4136,444.3347,65301.0
2021-12-16 15:35:00,467.89,468.53,467.59,468.43,58795.0,444.2967,444.9044,444.0118,444.8094,58795.0
2021-12-16 15:40:00,468.34,468.69,467.29,467.37,71893.0,444.724,445.0563,443.7269,443.8029,71893.0
2021-12-16 15:45:00,467.41,467.64,466.57,466.68,94657.0,443.8409,444.0593,443.0432,443.1477,94657.0
2021-12-16 15:50:00,466.69,468.3,466.6,467.0,172519.0,443.1572,444.686,443.0717,443.4516,172519.0
2021-12-16 15:55:00,467.05,467.7,466.67,466.76,275363.0,443.499,444.1163,443.1382,443.2237,275363.0
2021-12-17 09:30:00,463.49,464.35,463.45,463.89,150418.0,440.1185,440.9352,440.0806,440.4984,150418.0
2021-12-17 09:35:00,464.02,464.05,461.86,462.23,81862.0,440.6218,440.6503,438.5707,438.9221,81862.0
2021-12-17 09:40:00,462.31,462.56,461.41,461.44,82733.0,438.998,439.2354,438.1434,438.1719,82733.0
2021-12-17 09:45:00,461.45,463.02,461.3,463.02,59248.0,438.1814,439.6722,438.039,439.6722,59248.0
2021-12-17 09:50:00,463.05,463.86,462.23,462.24,133084.0,439.7007,440.4699,438.9221,438.9316,133084.0
2021-12-17 09:55:00,462.27,462.46,461.81,462.43,86192.0,438.9601,439.1405,438.5233,439.112,86192.0
2021-12-17 10:00:00,462.41,462.41,461.5,462.08,84274.0,439.093,439.093,438.2289,438.7796,84274.0
2021-12-17 10:05:00,462.02,462.15,461.48,461.8,71542.0,438.7227,438.8461,438.2099,438.5138,71542.0
2021-12-17 10:10:00,461.8,461.8,460.49,460.58,63348.0,438.5138,438.5138,437.2698,437.3553,63348.0
2021-12-17 10:15:00,460.59,460.69,460.06,460.69,48229.0,437.3648,437.4597,436.8615,437.4597,48229.0
2021-12-17 10:20:00,460.6,460.73,460.28,460.39,46189.0,437.3743,437.4977,437.0704,437.1749,46189.0
2021-12-17 10:25:00,460.43,461.43,460.43,461.43,45816.0,437.2128,438.1624,437.2128,438.1624,45816.0
2021-12-17 10:30:00,461.36,462.62,460.96,462.56,79378.0,438.096,439.2924,437.7161,439.2354,79378.0
2021-12-17 10:35:00,462.6,463.64,462.6,463.32,89112.0,439.2734,440.261,439.2734,439.9571,89112.0
2021-12-17 10:40:00,463.35,463.65,462.93,463.3,240808.0,439.9856,440.2705,439.5868,439.9381,240808.0
2021-12-17 10:45:00,463.31,464.98,463.28,464.97,64835.0,439.9476,441.5334,439.9191,441.5239,64835.0
2021-12-17 10:50:00,465.01,465.96,464.61,465.74,81524.0,441.5619,442.464,441.1821,442.2551,81524.0
2021-12-17 10:55:00,465.76,465.85,464.93,465.28,139405.0,442.2741,442.3595,441.4859,441.8183,139405.0
2021-12-17 11:00:00,465.33,465.53,464.72,464.74,60865.0,441.8658,442.0557,441.2865,441.3055,60865.0
2021-12-17 11:05:00,464.78,465.28,464.72,465.1,54555.0,441.3435,441.8183,441.2865,441.6474,54555.0
2021-12-17 11:10:00,465.07,466.73,465.03,466.55,69678.0,441.6189,443.1952,441.5809,443.0242,69678.0
2021-12-17 11:15:00,466.59,466.67,466.01,466.33,40200.0,443.0622,443.1382,442.5115,442.8153,40200.0
2021-12-17 11:20:00,466.42,466.46,465.91,466.05,47794.0,442.9008,442.9388,442.4165,442.5495,47794.0
2021-12-17 11:25:00,466.0,466.25,465.68,466.06,34964.0,442.502,442.7394,442.1981,442.559,34964.0
2021-12-17 11:30:00,466.04,466.19,464.44,464.55,60486.0,442.54,442.6824,441.0206,441.1251,60486.0
2021-12-17 11:35:00,464.59,464.69,463.69,464.04,72667.0,441.1631,441.258,440.3085,440.6408,72667.0
2021-12-17 11:40:00,464.1,464.13,463.0,463.24,57067.0,440.6978,440.7263,439.6533,439.8812,57067.0
2021-12-17 11:45:00,463.24,463.45,462.36,462.44,69628.0,439.8812,440.0806,439.0455,439.1215,69628.0
2021-12-17 11:50:00,462.42,463.12,462.42,462.8,72748.0,439.1025,439.7672,439.1025,439.4633,72748.0
2021-12-17 11:55:00,462.7,463.45,462.51,463.43,61604.0,439.3684,440.0806,439.188,440.0616,61604.0
2021-12-17 12:00:00,463.33,463.33,462.44,462.77,49635.0,439.9666,439.9666,439.1215,439.4349,49635.0
2021-12-17 12:05:00,462.84,462.84,461.84,462.23,66306.0,439.5013,439.5013,438.5517,438.9221,66306.0
2021-12-17 12:10:00,462.29,463.43,462.27,463.4,46144.0,438.9791,440.0616,438.9601,440.0331,46144.0
2021-12-17 12:15:00,463.33,463.91,463.06,463.23,48495.0,439.9666,440.5174,439.7102,439.8717,48495.0
2021-12-17 12:20:00,463.24,463.74,463.18,463.34,42792.0,439.8812,440.3559,439.8242,439.9761,42792.0
2021-12-17 12:25:00,463.34,463.52,462.8,463.5,35304.0,439.9761,440.147,439.4633,440.128,35304.0
2021-12-17 12:30:00,463.51,464.65,463.31,464.19,43855.0,440.1375,441.2201,439.9476,440.7833,43855.0
2021-12-17 12:35:00,464.19,464.49,463.69,463.89,35203.0,440.7833,441.0681,440.3085,440.4984,35203.0
2021-12-17 12:40:00,463.94,464.06,463.55,463.57,34916.0,440.5459,440.6598,440.1755,440.1945,34916.0
2021-12-17 12:45:00,463.66,463.85,463.55,463.81,22245.0,440.28,440.4604,440.1755,440.4224,22245.0
2021-12-17 12:50:00,463.75,464.15,463.08,463.37,38856.0,440.3654,440.7453,439.7292,440.0046,38856.0
2021-12-17 12:55:00,463.37,463.95,463.37,463.71,18274.0,440.0046,440.5554,440.0046,440.3275,18274.0
2021-12-17 13:00:00,463.66,464.08,463.39,463.81,45704.0,440.28,440.6788,440.0236,440.4224,45704.0
2021-12-17 13:05:00,463.8,463.8,463.04,463.16,28465.0,440.4129,440.4129,439.6912,439.8052,28465.0
2021-12-17 13:10:00,463.2,463.68,463.1,463.43,20835.0,439.8432,440.299,439.7482,440.0616,20835.0
2021-12-17 13:15:00,463.42,463.97,463.32,463.86,26550.0,440.0521,440.5743,439.9571,440.4699,26550.0
2021-12-17 13:20:00,463.92,464.25,463.9,464.19,43931.0,440.5269,440.8402,440.5079,440.7833,43931.0
2021-12-17 13:25:00,464.18,465.04,464.06,464.94,47311.0,440.7738,441.5904,440.6598,441.4954,47311.0
2021-12-17 13:30:00,464.93,465.17,464.74,465.0,58006.0,441.4859,441.7138,441.3055,441.5524,58006.0
2021-12-17 13:35:00,464.98,465.19,464.55,464.66,41345.0,441.5334,441.7328,441.1251,441.2296,41345.0
2021-12-17 13:40:00,464.7,464.8,464.24,464.49,29867.0,441.2675,441.3625,440.8307,441.0681,29867.0
2021-12-17 13:45:00,464.47,465.23,464.47,465.17,31630.0,441.0491,441.7708,441.0491,441.7138,31630.0
2021-12-17 13:50:00,465.13,465.32,465.05,465.15,26499.0,441.6759,441.8563,441.5999,441.6948,26499.0
2021-12-17 13:55:00,465.12,465.72,464.98,465.63,84529.0,441.6664,442.2361,441.5334,442.1506,84529.0
2021-12-17 14:00:00,465.67,465.69,464.93,465.01,23355.0,442.1886,442.2076,441.4859,441.5619,23355.0
2021-12-17 14:05:00,465.03,465.32,464.85,465.23,37670.0,441.5809,441.8563,441.41,441.7708,37670.0
2021-12-17 14:10:00,465.24,465.68,465.02,465.02,61921.0,441.7803,442.1981,441.5714,441.5714,61921.0
2021-12-17 14:15:00,465.07,465.5,465.06,465.17,26447.0,441.6189,442.0272,441.6094,441.7138,26447.0
2021-12-17 14:20:00,465.17,465.39,464.92,465.18,29578.0,441.7138,441.9227,441.4764,441.7233,29578.0
2021-12-17 14:25:00,465.2,465.2,464.02,464.24,47291.0,441.7423,441.7423,440.6218,440.8307,47291.0
2021-12-17 14:30:00,464.28,464.7,464.27,464.41,30323.0,440.8687,441.2675,440.8592,440.9922,30323.0
2021-12-17 14:35:00,464.37,464.52,463.94,464.29,38355.0,440.9542,441.0966,440.5459,440.8782,38355.0
2021-12-17 14:40:00,464.3,464.65,464.21,464.61,44996.0,440.8877,441.2201,440.8022,441.1821,44996.0
2021-12-17 14:45:00,464.7,465.29,464.68,464.89,51907.0,441.2675,441.8278,441.2485,441.448,51907.0
2021-12-17 14:50:00,464.87,464.91,463.99,463.99,51383.0,441.429,441.4669,440.5933,440.5933,51383.0
2021-12-17 14:55:00,464.0,464.45,463.79,464.3,40594.0,440.6028,441.0301,440.4034,440.8877,40594.0
2021-12-17 15:00:00,464.3,465.27,464.26,464.35,60898.0,440.8877,441.8088,440.8497,440.9352,60898.0
2021-12-17 15:05:00,464.45,464.84,464.4,464.73,50331.0,441.0301,441.4005,440.9827,441.296,50331.0
2021-12-17 15:10:00,464.72,464.74,464.01,464.09,42682.0,441.2865,441.3055,440.6123,440.6883,42682.0
2021-12-17 15:15:00,464.11,464.44,463.41,463.96,60673.0,440.7073,441.0206,440.0426,440.5648,60673.0
2021-12-17 15:20:00,464.0,464.64,463.82,464.36,50815.0,440.6028,441.2106,440.4319,440.9447,50815.0
2021-12-17 15:25:00,464.36,464.41,463.51,463.81,71399.0,440.9447,440.9922,440.1375,440.4224,71399.0
2021-12-17 15:30:00,463.8,463.99,462.54,462.99,91419.0,440.4129,440.5933,439.2165,439.6438,91419.0
2021-12-17 15:35:00,462.93,463.27,462.56,463.16,52310.0,439.5868,439.9096,439.2354,439.8052,52310.0
2021-12-17 15:40:00,463.21,463.86,462.96,463.35,89568.0,439.8527,440.4699,439.6153,439.9856,89568.0
2021-12-17 15:45:00,463.31,463.48,462.07,462.08,78703.0,439.9476,440.1091,438.7702,438.7796,78703.0
2021-12-17 15:50:00,462.09,462.66,461.54,462.19,158052.0,438.7891,439.3304,438.2669,438.8841,158052.0
2021-12-17 15:55:00,462.24,463.24,461.8,461.91,291141.0,438.9316,439.8812,438.5138,438.6182,291141.0
2021-12-20 09:30:00,456.42,456.65,455.69,456.17,248503.0,433.4051,433.6235,432.7119,433.1677,248503.0
2021-12-20 09:35:00,456.14,456.89,455.97,456.81,90341.0,433.1392,433.8514,432.9777,433.7754,90341.0
2021-12-20 09:40:00,456.84,456.86,455.15,456.2,113931.0,433.8039,433.8229,432.1991,433.1961,113931.0
2021-12-20 09:45:00,456.05,456.24,454.77,454.88,69543.0,433.0537,433.2341,431.8383,431.9427,69543.0
2021-12-20 09:50:00,454.81,455.21,454.54,455.21,110020.0,431.8762,432.2561,431.6199,432.2561,110020.0
2021-12-20 09:55:00,455.2,456.49,455.02,456.07,109667.0,432.2466,433.4715,432.0756,433.0727,109667.0
2021-12-20 10:00:00,456.03,456.33,455.46,455.62,63131.0,433.0347,433.3196,432.4935,432.6454,63131.0
2021-12-20 10:05:00,455.6,455.86,454.65,454.98,86913.0,432.6264,432.8733,431.7243,432.0377,86913.0
2021-12-20 10:10:00,454.94,455.13,454.54,454.82,84971.0,431.9997,432.1801,431.6199,431.8857,84971.0
2021-12-20 10:15:00,454.82,455.91,454.55,455.57,91046.0,431.8857,432.9208,431.6293,432.5979,91046.0
2021-12-20 10:20:00,455.6,455.91,454.71,454.78,89665.0,432.6264,432.9208,431.7813,431.8477,89665.0
2021-12-20 10:25:00,454.75,455.19,454.23,454.36,89139.0,431.8193,432.2371,431.3255,431.4489,89139.0
2021-12-20 10:30:00,454.35,454.6,454.02,454.5,113437.0,431.4394,431.6768,431.1261,431.5819,113437.0
2021-12-20 10:35:00,454.46,455.25,454.37,454.94,43070.0,431.5439,432.294,431.4584,431.9997,43070.0
2021-12-20 10:40:00,454.98,455.11,454.6,455.1,45754.0,432.0377,432.1611,431.6768,432.1516,45754.0
2021-12-20 10:45:00,455.15,455.23,454.21,454.27,69005.0,432.1991,432.2751,431.3065,431.3635,69005.0
2021-12-20 10:50:00,454.31,454.47,453.86,454.0,49114.0,431.4014,431.5534,430.9741,431.1071,49114.0
2021-12-20 10:55:00,454.02,454.35,453.61,453.86,28039.0,431.1261,431.4394,430.7367,430.9741,28039.0
2021-12-20 11:00:00,453.84,454.06,453.41,453.41,47183.0,430.9551,431.1641,430.5468,430.5468,47183.0
2021-12-20 11:05:00,453.44,453.92,453.43,453.88,35836.0,430.5753,431.0311,430.5658,430.9931,35836.0
2021-12-20 11:10:00,453.83,454.1,453.48,453.57,52267.0,430.9457,431.202,430.6133,430.6988,52267.0
2021-12-20 11:15:00,453.5,454.06,453.31,454.06,44514.0,430.6323,431.1641,430.4519,431.1641,44514.0
2021-12-20 11:20:00,454.01,454.45,453.74,454.4,57257.0,431.1166,431.5344,430.8602,431.4869,57257.0
2021-12-20 11:25:00,454.35,454.36,453.72,453.78,43968.0,431.4394,431.4489,430.8412,430.8982,43968.0
2021-12-20 11:30:00,453.74,454.09,453.21,453.52,74974.0,430.8602,431.1925,430.3569,430.6513,74974.0
2021-12-20 11:35:00,453.46,453.61,453.1,453.54,40265.0,430.5943,430.7367,430.2525,430.6703,40265.0
2021-12-20 11:40:00,453.53,453.9,453.24,453.83,26016.0,430.6608,431.0121,430.3854,430.9457,26016.0
2021-12-20 11:45:00,453.82,453.82,453.33,453.73,21045.0,430.9362,430.9362,430.4709,430.8507,21045.0
2021-12-20 11:50:00,453.82,454.89,453.82,454.7,52847.0,430.9362,431.9522,430.9362,431.7718,52847.0
2021-12-20 11:55:00,454.75,454.81,454.38,454.81,30871.0,431.8193,431.8762,431.4679,431.8762,30871.0
2021-12-20 12:00:00,454.84,454.97,454.46,454.92,30708.0,431.9047,432.0282,431.5439,431.9807,30708.0
2021-12-20 12:05:00,454.89,454.89,454.46,454.5,29610.0,431.9522,431.9522,431.5439,431.5819,29610.0
2021-12-20 12:10:00,454.55,454.83,454.24,454.26,51848.0,431.6293,431.8952,431.335,431.354,51848.0
2021-12-20 12:15:00,454.25,455.39,454.2,455.25,79908.0,431.3445,432.427,431.297,432.294,79908.0
2021-12-20 12:20:00,455.22,455.23,454.53,454.59,67281.0,432.2656,432.2751,431.6104,431.6673,67281.0
2021-12-20 12:25:00,454.62,454.92,454.62,454.76,26006.0,431.6958,431.9807,431.6958,431.8288,26006.0
2021-12-20 12:30:00,454.76,454.78,453.84,453.92,40549.0,431.8288,431.8477,430.9551,431.0311,40549.0
2021-12-20 12:35:00,453.92,454.19,453.79,454.1,36175.0,431.0311,431.2875,430.9077,431.202,36175.0
2021-12-20 12:40:00,454.04,454.24,453.94,454.08,38508.0,431.1451,431.335,431.0501,431.183,38508.0
2021-12-20 12:45:00,454.01,454.3,453.86,454.18,17003.0,431.1166,431.392,430.9741,431.278,17003.0
2021-12-20 12:50:00,454.13,454.61,453.95,454.43,19349.0,431.2305,431.6863,431.0596,431.5154,19349.0
2021-12-20 12:55:00,454.39,454.39,453.74,453.82,29652.0,431.4774,431.4774,430.8602,430.9362,29652.0
2021-12-20 13:00:00,453.81,453.91,453.55,453.59,29378.0,430.9267,431.0216,430.6798,430.7178,29378.0
2021-12-20 13:05:00,453.61,454.27,453.6,454.27,26599.0,430.7367,431.3635,430.7273,431.3635,26599.0
2021-12-20 13:10:00,454.26,454.62,454.03,454.58,30174.0,431.354,431.6958,431.1356,431.6578,30174.0
2021-12-20 13:15:00,454.55,454.75,454.38,454.41,38357.0,431.6293,431.8193,431.4679,431.4964,38357.0
2021-12-20 13:20:00,454.39,454.61,454.24,454.4,22068.0,431.4774,431.6863,431.335,431.4869,22068.0
2021-12-20 13:25:00,454.43,454.62,454.35,454.54,38495.0,431.5154,431.6958,431.4394,431.6199,38495.0
2021-12-20 13:30:00,454.49,454.76,454.05,454.15,27119.0,431.5724,431.8288,431.1546,431.2495,27119.0
2021-12-20 13:35:00,454.18,455.24,454.15,455.23,24602.0,431.278,432.2846,431.2495,432.2751,24602.0
2021-12-20 13:40:00,455.22,455.86,455.15,455.35,55794.0,432.2656,432.8733,432.1991,432.389,55794.0
2021-12-20 13:45:00,455.32,455.52,455.2,455.44,21222.0,432.3605,432.5504,432.2466,432.4745,21222.0
2021-12-20 13:50:00,455.46,455.74,455.07,455.69,24942.0,432.4935,432.7593,432.1231,432.7119,24942.0
2021-12-20 13:55:00,455.75,456.06,455.26,455.36,47649.0,432.7688,433.0632,432.3035,432.3985,47649.0
2021-12-20 14:00:00,455.45,455.85,455.28,455.51,42905.0,432.484,432.8638,432.3225,432.5409,42905.0
2021-12-20 14:05:00,455.57,456.08,455.54,456.06,39967.0,432.5979,433.0822,432.5694,433.0632,39967.0
2021-12-20 14:10:00,455.96,456.03,455.71,455.79,36278.0,432.9682,433.0347,432.7309,432.8068,36278.0
2021-12-20 14:15:00,455.86,456.37,455.86,456.32,46593.0,432.8733,433.3576,432.8733,433.3101,46593.0
2021-12-20 14:20:00,456.3,456.32,455.9,455.9,39550.0,433.2911,433.3101,432.9113,432.9113,39550.0
2021-12-20 14:25:00,455.83,455.9,455.34,455.56,37173.0,432.8448,432.9113,432.3795,432.5884,37173.0
2021-12-20 14:30:00,455.53,455.6,455.02,455.09,34814.0,432.5599,432.6264,432.0756,432.1421,34814.0
2021-12-20 14:35:00,455.09,455.33,454.9,455.22,23712.0,432.1421,432.37,431.9617,432.2656,23712.0
2021-12-20 14:40:00,455.23,455.51,455.08,455.41,47949.0,432.2751,432.5409,432.1326,432.446,47949.0
2021-12-20 14:45:00,455.4,455.51,455.16,455.47,38970.0,432.4365,432.5409,432.2086,432.503,38970.0
2021-12-20 14:50:00,455.53,456.1,455.53,456.0,48476.0,432.5599,433.1012,432.5599,433.0062,48476.0
2021-12-20 14:55:00,455.93,456.33,455.48,455.6,63893.0,432.9398,433.3196,432.5125,432.6264,63893.0
2021-12-20 15:00:00,455.63,456.31,455.63,455.97,35959.0,432.6549,433.3006,432.6549,432.9777,35959.0
2021-12-20 15:05:00,455.99,456.22,455.71,456.05,37466.0,432.9967,433.2151,432.7309,433.0537,37466.0
2021-12-20 15:10:00,456.06,456.3,455.67,455.69,71511.0,433.0632,433.2911,432.6929,432.7119,71511.0
2021-12-20 15:15:00,455.69,456.58,455.62,456.17,68314.0,432.7119,433.557,432.6454,433.1677,68314.0
2021-12-20 15:20:00,456.22,456.83,455.9,456.0,75646.0,433.2151,433.7944,432.9113,433.0062,75646.0
2021-12-20 15:25:00,456.04,456.57,455.96,456.4,66623.0,433.0442,433.5475,432.9682,433.3861,66623.0
2021-12-20 15:30:00,456.36,456.36,455.52,455.59,38578.0,433.3481,433.3481,432.5504,432.6169,38578.0
2021-12-20 15:35:00,455.63,455.91,455.46,455.89,40735.0,432.6549,432.9208,432.4935,432.9018,40735.0
2021-12-20 15:40:00,455.86,456.35,455.78,455.87,54469.0,432.8733,433.3386,432.7973,432.8828,54469.0
2021-12-20 15:45:00,455.86,456.47,455.67,456.05,82690.0,432.8733,433.4525,432.6929,433.0537,82690.0
2021-12-20 15:50:00,456.09,457.26,456.09,456.66,155551.0,433.0917,434.2027,433.0917,433.633,155551.0
2021-12-20 15:55:00,456.68,457.4,456.68,456.97,271494.0,433.6519,434.3356,433.6519,433.9273,271494.0
2021-12-21 09:30:00,460.57,461.41,460.57,460.73,165800.0,437.3458,438.1434,437.3458,437.4977,165800.0
2021-12-21 09:35:00,460.74,461.5,460.52,461.22,57224.0,437.5072,438.2289,437.2983,437.963,57224.0
2021-12-21 09:40:00,461.2,461.26,460.0,460.29,37485.0,437.944,438.001,436.8045,437.0799,37485.0
2021-12-21 09:45:00,460.27,460.27,459.52,459.55,41665.0,437.0609,437.0609,436.3487,436.3772,41665.0
2021-12-21 09:50:00,459.5,459.83,459.11,459.47,60618.0,436.3297,436.6431,435.9594,436.3013,60618.0
2021-12-21 09:55:00,459.39,459.64,459.18,459.41,38640.0,436.2253,436.4627,436.0259,436.2443,38640.0
2021-12-21 10:00:00,459.42,459.91,459.31,459.38,39718.0,436.2538,436.7191,436.1493,436.2158,39718.0
2021-12-21 10:05:00,459.37,459.78,459.28,459.64,30034.0,436.2063,436.5956,436.1208,436.4627,30034.0
2021-12-21 10:10:00,459.6,460.06,459.45,459.98,37954.0,436.4247,436.8615,436.2823,436.7855,37954.0
2021-12-21 10:15:00,460.0,460.55,459.95,460.55,37384.0,436.8045,437.3268,436.7571,437.3268,37384.0
2021-12-21 10:20:00,460.54,460.78,459.7,459.7,48180.0,437.3173,437.5452,436.5197,436.5197,48180.0
2021-12-21 10:25:00,459.72,459.78,458.63,458.84,70243.0,436.5386,436.5956,435.5036,435.703,70243.0
2021-12-21 10:30:00,458.88,459.2,458.72,458.72,36078.0,435.741,436.0449,435.5891,435.5891,36078.0
2021-12-21 10:35:00,458.71,459.03,458.32,458.78,61129.0,435.5796,435.8834,435.2092,435.646,61129.0
2021-12-21 10:40:00,458.73,459.24,458.71,459.17,29692.0,435.5986,436.0829,435.5796,436.0164,29692.0
2021-12-21 10:45:00,459.12,459.34,458.55,459.05,54340.0,435.9689,436.1778,435.4276,435.9024,54340.0
2021-12-21 10:50:00,459.05,459.4,458.92,459.33,51403.0,435.9024,436.2348,435.779,436.1683,51403.0
2021-12-21 10:55:00,459.33,459.65,459.3,459.5,69209.0,436.1683,436.4722,436.1398,436.3297,69209.0
2021-12-21 11:00:00,459.47,459.78,459.23,459.78,115007.0,436.3013,436.5956,436.0734,436.5956,115007.0
2021-12-21 11:05:00,459.8,460.7,459.8,460.67,44690.0,436.6146,437.4692,436.6146,437.4407,44690.0
2021-12-21 11:10:00,460.68,460.71,460.38,460.68,63866.0,437.4502,437.4787,437.1654,437.4502,63866.0
2021-12-21 11:15:00,460.65,460.7,460.18,460.22,38949.0,437.4218,437.4692,436.9755,437.0134,38949.0
2021-12-21 11:20:00,460.28,460.44,460.1,460.18,35473.0,437.0704,437.2223,436.8995,436.9755,35473.0
2021-12-21 11:25:00,460.18,460.43,460.11,460.32,55918.0,436.9755,437.2128,436.909,437.1084,55918.0
2021-12-21 11:30:00,460.34,460.7,460.31,460.57,26316.0,437.1274,437.4692,437.0989,437.3458,26316.0
2021-12-21 11:35:00,460.54,461.37,460.4,461.36,34690.0,437.3173,438.1054,437.1844,438.096,34690.0
2021-12-21 11:40:00,461.39,462.3,461.34,462.3,67043.0,438.1244,438.9886,438.077,438.9886,67043.0
2021-12-21 11:45:00,462.32,462.36,461.9,461.9,50549.0,439.0075,439.0455,438.6087,438.6087,50549.0
2021-12-21 11:50:00,461.97,462.23,461.9,462.2,16200.0,438.6752,438.9221,438.6087,438.8936,16200.0
2021-12-21 11:55:00,462.2,462.25,461.6,461.8,60610.0,438.8936,438.9411,438.3239,438.5138,60610.0
2021-12-21 12:00:00,461.78,462.19,461.78,461.87,37240.0,438.4948,438.8841,438.4948,438.5802,37240.0
2021-12-21 12:05:00,461.85,462.27,461.75,462.25,27473.0,438.5612,438.9601,438.4663,438.9411,27473.0
2021-12-21 12:10:00,462.25,462.88,462.1,462.72,35674.0,438.9411,439.5393,438.7986,439.3874,35674.0
2021-12-21 12:15:00,462.74,462.9,462.63,462.76,25410.0,439.4064,439.5583,439.3019,439.4254,25410.0
2021-12-21 12:20:00,462.74,462.8,462.5,462.78,26933.0,439.4064,439.4633,439.1785,439.4443,26933.0
2021-12-21 12:25:00,462.79,463.12,462.66,463.08,25636.0,439.4538,439.7672,439.3304,439.7292,25636.0
2021-12-21 12:30:00,463.18,463.41,463.01,463.27,47610.0,439.8242,440.0426,439.6628,439.9096,47610.0
2021-12-21 12:35:00,463.25,463.48,463.12,463.35,17154.0,439.8906,440.1091,439.7672,439.9856,17154.0
2021-12-21 12:40:00,463.24,463.37,463.15,463.18,20945.0,439.8812,440.0046,439.7957,439.8242,20945.0
2021-12-21 12:45:00,463.22,463.51,463.18,463.4,23956.0,439.8622,440.1375,439.8242,440.0331,23956.0
2021-12-21 12:50:00,463.38,463.9,463.31,463.62,34955.0,440.0141,440.5079,439.9476,440.242,34955.0
2021-12-21 12:55:00,463.61,463.96,463.59,463.92,24109.0,440.2325,440.5648,440.2135,440.5269,24109.0
2021-12-21 13:00:00,463.89,463.9,461.04,463.67,173439.0,440.4984,440.5079,437.7921,440.2895,173439.0
2021-12-21 13:05:00,463.68,463.73,463.45,463.65,18760.0,440.299,440.3464,440.0806,440.2705,18760.0
2021-12-21 13:10:00,463.65,463.65,463.29,463.41,25436.0,440.2705,440.2705,439.9286,440.0426,25436.0
2021-12-21 13:15:00,463.44,463.55,463.32,463.44,12671.0,440.0711,440.1755,439.9571,440.0711,12671.0
2021-12-21 13:20:00,463.43,463.85,463.41,463.8,21200.0,440.0616,440.4604,440.0426,440.4129,21200.0
2021-12-21 13:25:00,463.82,463.87,463.62,463.82,32548.0,440.4319,440.4794,440.242,440.4319,32548.0
2021-12-21 13:30:00,463.84,464.02,463.82,464.02,98310.0,440.4509,440.6218,440.4319,440.6218,98310.0
2021-12-21 13:35:00,464.0,464.29,463.99,464.17,44181.0,440.6028,440.8782,440.5933,440.7643,44181.0
2021-12-21 13:40:00,464.17,464.45,464.1,464.38,26907.0,440.7643,441.0301,440.6978,440.9637,26907.0
2021-12-21 13:45:00,464.4,464.54,464.33,464.53,54325.0,440.9827,441.1156,440.9162,441.1061,54325.0
2021-12-21 13:50:00,464.55,464.55,464.19,464.24,45406.0,441.1251,441.1251,440.7833,440.8307,45406.0
2021-12-21 13:55:00,464.25,464.3,464.15,464.19,31576.0,440.8402,440.8877,440.7453,440.7833,31576.0
2021-12-21 14:00:00,464.19,464.59,464.09,464.47,32047.0,440.7833,441.1631,440.6883,441.0491,32047.0
2021-12-21 14:05:00,464.45,464.55,464.26,464.35,34528.0,441.0301,441.1251,440.8497,440.9352,34528.0
2021-12-21 14:10:00,464.37,464.47,464.25,464.3,30231.0,440.9542,441.0491,440.8402,440.8877,30231.0
2021-12-21 14:15:00,464.35,464.35,464.14,464.27,37376.0,440.9352,440.9352,440.7358,440.8592,37376.0
2021-12-21 14:20:00,464.27,464.28,463.9,463.93,34220.0,440.8592,440.8687,440.5079,440.5364,34220.0
2021-12-21 14:25:00,463.95,464.31,463.95,464.28,25281.0,440.5554,440.8972,440.5554,440.8687,25281.0
2021-12-21 14:30:00,464.35,464.5,464.26,464.37,39162.0,440.9352,441.0776,440.8497,440.9542,39162.0
2021-12-21 14:35:00,464.39,464.4,463.75,463.78,27802.0,440.9732,440.9827,440.3654,440.3939,27802.0
2021-12-21 14:40:00,463.81,464.13,463.78,463.84,33588.0,440.4224,440.7263,440.3939,440.4509,33588.0
2021-12-21 14:45:00,463.86,464.47,463.83,464.25,36728.0,440.4699,441.0491,440.4414,440.8402,36728.0
2021-12-21 14:50:00,464.33,464.48,464.27,464.42,28048.0,440.9162,441.0586,440.8592,441.0017,28048.0
2021-12-21 14:55:00,464.42,464.82,464.42,464.81,33290.0,441.0017,441.3815,441.0017,441.372,33290.0
2021-12-21 15:00:00,464.81,464.93,464.68,464.82,34118.0,441.372,441.4859,441.2485,441.3815,34118.0
2021-12-21 15:05:00,464.82,464.82,464.43,464.46,73843.0,441.3815,441.3815,441.0111,441.0396,73843.0
2021-12-21 15:10:00,464.45,464.74,464.42,464.63,77575.0,441.0301,441.3055,441.0017,441.2011,77575.0
2021-12-21 15:15:00,464.65,464.79,464.49,464.69,56092.0,441.2201,441.353,441.0681,441.258,56092.0
2021-12-21 15:20:00,464.66,464.71,464.34,464.36,46239.0,441.2296,441.277,440.9257,440.9447,46239.0
2021-12-21 15:25:00,464.35,464.59,463.43,464.45,429755.0,440.9352,441.1631,440.0616,441.0301,429755.0
2021-12-21 15:30:00,464.44,464.64,464.32,464.35,111100.0,441.0206,441.2106,440.9067,440.9352,111100.0
2021-12-21 15:35:00,464.41,464.5,463.95,464.1,30841.0,440.9922,441.0776,440.5554,440.6978,30841.0
2021-12-21 15:40:00,464.09,464.12,463.57,463.68,61927.0,440.6883,440.7168,440.1945,440.299,61927.0
2021-12-21 15:45:00,463.67,463.68,463.3,463.49,71056.0,440.2895,440.299,439.9381,440.1185,71056.0
2021-12-21 15:50:00,463.47,464.99,463.47,464.91,158011.0,440.0996,441.5429,440.0996,441.4669,158011.0
2021-12-21 15:55:00,464.92,465.24,464.61,465.08,278602.0,441.4764,441.7803,441.1821,441.6284,278602.0
2021-12-22 09:30:00,464.8,465.13,464.65,464.87,152856.0,441.3625,441.6759,441.2201,441.429,152856.0
2021-12-22 09:35:00,464.87,465.55,464.79,465.39,242230.0,441.429,442.0747,441.353,441.9227,242230.0
2021-12-22 09:40:00,465.46,465.73,464.94,465.7,46007.0,441.9892,442.2456,441.4954,442.2171,46007.0
2021-12-22 09:45:00,465.72,465.9,465.37,465.42,47045.0,442.2361,442.407,441.9037,441.9512,47045.0
2021-12-22 09:50:00,465.45,465.78,465.12,465.75,33200.0,441.9797,442.2931,441.6664,442.2646,33200.0
2021-12-22 09:55:00,465.75,465.94,465.24,465.45,29690.0,442.2646,442.445,441.7803,441.9797,29690.0
2021-12-22 10:00:00,465.51,466.07,465.43,465.5,76147.0,442.0367,442.5685,441.9607,442.0272,76147.0
2021-12-22 10:05:00,465.48,465.53,465.14,465.31,48678.0,442.0082,442.0557,441.6853,441.8468,48678.0
2021-12-22 10:10:00,465.36,465.86,465.36,465.71,32197.0,441.8943,442.369,441.8943,442.2266,32197.0
2021-12-22 10:15:00,465.76,466.47,465.58,466.28,35794.0,442.2741,442.9483,442.1032,442.7679,35794.0
2021-12-22 10:20:00,466.32,466.41,466.05,466.41,48532.0,442.8058,442.8913,442.5495,442.8913,48532.0
2021-12-22 10:25:00,466.39,466.6,466.15,466.16,67080.0,442.8723,443.0717,442.6444,442.6539,67080.0
2021-12-22 10:30:00,466.18,466.58,466.16,466.53,51099.0,442.6729,443.0527,442.6539,443.0053,51099.0
2021-12-22 10:35:00,466.56,467.42,466.28,467.25,119301.0,443.0337,443.8504,442.7679,443.689,119301.0
2021-12-22 10:40:00,467.28,467.45,467.23,467.36,38027.0,443.7174,443.8789,443.67,443.7934,38027.0
2021-12-22 10:45:00,467.35,467.68,467.35,467.68,35836.0,443.7839,444.0973,443.7839,444.0973,35836.0
2021-12-22 10:50:00,467.68,468.28,467.67,468.11,81676.0,444.0973,444.667,444.0878,444.5056,81676.0
2021-12-22 10:55:00,468.06,468.33,467.93,468.17,34181.0,444.4581,444.7145,444.3347,444.5626,34181.0
2021-12-22 11:00:00,468.18,468.24,468.05,468.16,39456.0,444.5721,444.629,444.4486,444.5531,39456.0
2021-12-22 11:05:00,468.17,468.17,467.82,468.09,31143.0,444.5626,444.5626,444.2302,444.4866,31143.0
2021-12-22 11:10:00,468.09,468.56,468.07,468.54,23095.0,444.4866,444.9329,444.4676,444.9139,23095.0
2021-12-22 11:15:00,468.52,468.52,468.3,468.38,19235.0,444.8949,444.8949,444.686,444.762,19235.0
2021-12-22 11:20:00,468.4,468.51,468.07,468.15,35871.0,444.781,444.8854,444.4676,444.5436,35871.0
2021-12-22 11:25:00,468.13,468.31,467.93,468.31,47416.0,444.5246,444.6955,444.3347,444.6955,47416.0
2021-12-22 11:30:00,468.33,468.7,468.2,468.56,26224.0,444.7145,445.0658,444.591,444.9329,26224.0
2021-12-22 11:35:00,468.57,468.65,468.37,468.49,16816.0,444.9424,445.0184,444.7525,444.8664,16816.0
2021-12-22 11:40:00,468.5,468.6,468.37,468.44,19791.0,444.8759,444.9709,444.7525,444.8189,19791.0
2021-12-22 11:45:00,468.45,468.46,468.04,468.23,42625.0,444.8284,444.8379,444.4391,444.6195,42625.0
2021-12-22 11:50:00,468.26,468.41,468.19,468.28,19152.0,444.648,444.7905,444.5816,444.667,19152.0
2021-12-22 11:55:00,468.35,468.56,468.23,468.54,18112.0,444.7335,444.9329,444.6195,444.9139,18112.0
2021-12-22 12:00:00,468.56,468.67,468.33,468.65,20910.0,444.9329,445.0373,444.7145,445.0184,20910.0
2021-12-22 12:05:00,468.7,468.8,468.61,468.76,23650.0,445.0658,445.1608,444.9804,445.1228,23650.0
2021-12-22 12:10:00,468.74,468.74,468.46,468.55,20164.0,445.1038,445.1038,444.8379,444.9234,20164.0
2021-12-22 12:15:00,468.56,468.56,468.25,468.41,13019.0,444.9329,444.9329,444.6385,444.7905,13019.0
2021-12-22 12:20:00,468.39,468.42,468.14,468.15,17333.0,444.7715,444.8,444.5341,444.5436,17333.0
2021-12-22 12:25:00,468.15,468.56,468.14,468.55,50758.0,444.5436,444.9329,444.5341,444.9234,50758.0
2021-12-22 12:30:00,468.55,468.68,468.51,468.61,19035.0,444.9234,445.0468,444.8854,444.9804,19035.0
2021-12-22 12:35:00,468.62,468.63,468.26,468.31,16196.0,444.9899,444.9994,444.648,444.6955,16196.0
2021-12-22 12:40:00,468.35,468.56,468.23,468.49,23499.0,444.7335,444.9329,444.6195,444.8664,23499.0
2021-12-22 12:45:00,468.48,468.54,468.41,468.49,12130.0,444.8569,444.9139,444.7905,444.8664,12130.0
2021-12-22 12:50:00,468.49,468.84,468.49,468.76,18962.0,444.8664,445.1988,444.8664,445.1228,18962.0
2021-12-22 12:55:00,468.73,468.93,468.73,468.88,24126.0,445.0943,445.2842,445.0943,445.2368,24126.0
2021-12-22 13:00:00,468.84,468.86,468.59,468.84,27511.0,445.1988,445.2178,444.9614,445.1988,27511.0
2021-12-22 13:05:00,468.85,468.9,468.65,468.78,26940.0,445.2083,445.2557,445.0184,445.1418,26940.0
2021-12-22 13:10:00,468.74,468.78,468.6,468.66,11152.0,445.1038,445.1418,444.9709,445.0279,11152.0
2021-12-22 13:15:00,468.67,468.73,468.55,468.57,11783.0,445.0373,445.0943,444.9234,444.9424,11783.0
2021-12-22 13:20:00,468.63,468.65,468.39,468.39,15005.0,444.9994,445.0184,444.7715,444.7715,15005.0
2021-12-22 13:25:00,468.48,468.49,468.28,468.31,17478.0,444.8569,444.8664,444.667,444.6955,17478.0
2021-12-22 13:30:00,468.39,468.59,468.34,468.52,20591.0,444.7715,444.9614,444.724,444.8949,20591.0
2021-12-22 13:35:00,468.52,468.52,467.84,467.88,102861.0,444.8949,444.8949,444.2492,444.2872,102861.0
2021-12-22 13:40:00,467.9,468.01,467.64,467.92,25006.0,444.3062,444.4106,444.0593,444.3252,25006.0
2021-12-22 13:45:00,467.9,468.17,467.82,468.0,25319.0,444.3062,444.5626,444.2302,444.4011,25319.0
2021-12-22 13:50:00,468.04,468.15,467.95,468.13,12509.0,444.4391,444.5436,444.3537,444.5246,12509.0
2021-12-22 13:55:00,468.08,468.16,467.89,467.93,10481.0,444.4771,444.5531,444.2967,444.3347,10481.0
2021-12-22 14:00:00,467.91,467.91,467.57,467.82,29223.0,444.3157,444.3157,443.9928,444.2302,29223.0
2021-12-22 14:05:00,467.83,467.89,467.54,467.66,46871.0,444.2397,444.2967,443.9643,444.0783,46871.0
2021-12-22 14:10:00,467.66,467.89,467.56,467.87,34833.0,444.0783,444.2967,443.9833,444.2777,34833.0
2021-12-22 14:15:00,467.85,467.98,467.8,467.85,47688.0,444.2587,444.3821,444.2112,444.2587,47688.0
2021-12-22 14:20:00,467.84,468.06,467.8,467.95,22124.0,444.2492,444.4581,444.2112,444.3537,22124.0
2021-12-22 14:25:00,467.94,467.98,467.31,467.42,46592.0,444.3442,444.3821,443.7459,443.8504,46592.0
2021-12-22 14:30:00,467.47,467.97,467.47,467.72,39929.0,443.8979,444.3726,443.8979,444.1353,39929.0
2021-12-22 14:35:00,467.75,468.07,467.68,468.04,48044.0,444.1637,444.4676,444.0973,444.4391,48044.0
2021-12-22 14:40:00,468.03,468.14,467.91,467.94,69139.0,444.4296,444.5341,444.3157,444.3442,69139.0
2021-12-22 14:45:00,467.94,468.11,467.93,468.1,20973.0,444.3442,444.5056,444.3347,444.4961,20973.0
2021-12-22 14:50:00,468.09,468.26,468.05,468.26,33516.0,444.4866,444.648,444.4486,444.648,33516.0
2021-12-22 14:55:00,468.26,468.42,468.25,468.35,18401.0,444.648,444.8,444.6385,444.7335,18401.0
2021-12-22 15:00:00,468.36,468.47,468.25,468.35,27156.0,444.743,444.8474,444.6385,444.7335,27156.0
2021-12-22 15:05:00,468.37,468.56,468.27,468.52,18362.0,444.7525,444.9329,444.6575,444.8949,18362.0
2021-12-22 15:10:00,468.49,468.73,468.43,468.69,28682.0,444.8664,445.0943,444.8094,445.0563,28682.0
2021-12-22 15:15:00,468.68,468.77,468.27,468.37,35669.0,445.0468,445.1323,444.6575,444.7525,35669.0
2021-12-22 15:20:00,468.39,468.51,468.13,468.47,27943.0,444.7715,444.8854,444.5246,444.8474,27943.0
2021-12-22 15:25:00,468.5,468.69,468.47,468.56,21487.0,444.8759,445.0563,444.8474,444.9329,21487.0
2021-12-22 15:30:00,468.54,468.66,468.41,468.49,40788.0,444.9139,445.0279,444.7905,444.8664,40788.0
2021-12-22 15:35:00,468.48,468.85,468.47,468.84,55835.0,444.8569,445.2083,444.8474,445.1988,55835.0
2021-12-22 15:40:00,468.83,468.9,468.67,468.87,34247.0,445.1893,445.2557,445.0373,445.2273,34247.0
2021-12-22 15:45:00,468.85,469.09,468.66,468.91,52329.0,445.2083,445.4362,445.0279,445.2652,52329.0
2021-12-22 15:50:00,468.97,469.72,468.94,469.63,120098.0,445.3222,446.0344,445.2937,445.9489,120098.0
2021-12-22 15:55:00,469.61,469.87,469.61,469.74,187320.0,445.9299,446.1768,445.9299,446.0534,187320.0
2021-12-23 09:30:00,470.76,471.79,470.71,471.71,246959.0,447.022,448.0,446.9745,447.9241,246959.0
2021-12-23 09:35:00,471.71,472.71,471.69,472.5,85955.0,447.9241,448.8736,447.9051,448.6742,85955.0
2021-12-23 09:40:00,472.5,472.5,471.84,472.27,59211.0,448.6742,448.6742,448.0475,448.4558,59211.0
2021-12-23 09:45:00,472.26,472.44,471.98,472.0,41539.0,448.4463,448.6172,448.1804,448.1994,41539.0
2021-12-23 09:50:00,472.02,472.42,472.02,472.08,41144.0,448.2184,448.5983,448.2184,448.2754,41144.0
2021-12-23 09:55:00,472.09,472.37,471.78,472.23,47605.0,448.2849,448.5508,447.9905,448.4178,47605.0
2021-12-23 10:00:00,472.24,472.49,472.12,472.14,34014.0,448.4273,448.6647,448.3134,448.3324,34014.0
2021-12-23 10:05:00,472.16,472.33,472.07,472.2,15340.0,448.3514,448.5128,448.2659,448.3893,15340.0
2021-12-23 10:10:00,472.25,472.87,472.25,472.77,29741.0,448.4368,449.0256,448.4368,448.9306,29741.0
2021-12-23 10:15:00,472.76,472.83,472.49,472.65,29041.0,448.9211,448.9876,448.6647,448.8167,29041.0
2021-12-23 10:20:00,472.67,472.87,472.57,472.84,10847.0,448.8356,449.0256,448.7407,448.9971,10847.0
2021-12-23 10:25:00,472.85,472.85,472.5,472.68,17617.0,449.0066,449.0066,448.6742,448.8451,17617.0
2021-12-23 10:30:00,472.7,472.92,472.36,472.52,31751.0,448.8641,449.073,448.5413,448.6932,31751.0
2021-12-23 10:35:00,472.49,472.66,472.42,472.53,18692.0,448.6647,448.8262,448.5983,448.7027,18692.0
2021-12-23 10:40:00,472.51,472.72,472.51,472.63,14119.0,448.6837,448.8831,448.6837,448.7977,14119.0
2021-12-23 10:45:00,472.6,472.87,472.6,472.87,12862.0,448.7692,449.0256,448.7692,449.0256,12862.0
2021-12-23 10:50:00,472.84,473.02,472.75,472.92,16706.0,448.9971,449.168,448.9116,449.073,16706.0
2021-12-23 10:55:00,472.98,473.16,472.89,473.16,16997.0,449.13,449.3009,449.0446,449.3009,16997.0
2021-12-23 11:00:00,473.16,473.26,472.98,473.14,18801.0,449.3009,449.3959,449.13,449.2819,18801.0
2021-12-23 11:05:00,473.14,473.42,473.1,473.31,20140.0,449.2819,449.5478,449.244,449.4434,20140.0
2021-12-23 11:10:00,473.4,473.52,473.3,473.34,45944.0,449.5288,449.6428,449.4339,449.4719,45944.0
2021-12-23 11:15:00,473.31,473.48,473.3,473.39,14641.0,449.4434,449.6048,449.4339,449.5193,14641.0
2021-12-23 11:20:00,473.37,473.38,473.1,473.23,19747.0,449.5003,449.5098,449.244,449.3674,19747.0
2021-12-23 11:25:00,473.23,473.28,472.88,472.97,24179.0,449.3674,449.4149,449.0351,449.1205,24179.0
2021-12-23 11:30:00,473.0,473.19,472.99,473.17,17879.0,449.149,449.3294,449.1395,449.3104,17879.0
2021-12-23 11:35:00,473.19,473.24,473.15,473.21,9430.0,449.3294,449.3769,449.2914,449.3484,9430.0
2021-12-23 11:40:00,473.2,473.21,473.11,473.19,24403.0,449.3389,449.3484,449.2535,449.3294,24403.0
2021-12-23 11:45:00,473.16,473.38,473.16,473.3,22518.0,449.3009,449.5098,449.3009,449.4339,22518.0
2021-12-23 11:50:00,473.23,473.34,473.19,473.25,15093.0,449.3674,449.4719,449.3294,449.3864,15093.0
2021-12-23 11:55:00,473.26,473.36,473.19,473.35,19548.0,449.3959,449.4909,449.3294,449.4814,19548.0
2021-12-23 12:00:00,473.35,473.35,473.21,473.23,10960.0,449.4814,449.4814,449.3484,449.3674,10960.0
2021-12-23 12:05:00,473.24,473.28,473.14,473.18,17418.0,449.3769,449.4149,449.2819,449.3199,17418.0
2021-12-23 12:10:00,473.18,473.24,473.13,473.15,26901.0,449.3199,449.3769,449.2725,449.2914,26901.0
2021-12-23 12:15:00,473.16,473.18,472.96,473.04,23397.0,449.3009,449.3199,449.111,449.187,23397.0
2021-12-23 12:20:00,473.03,473.09,472.95,472.98,9813.0,449.1775,449.2345,449.1015,449.13,9813.0
2021-12-23 12:25:00,472.97,473.04,472.96,472.99,23651.0,449.1205,449.187,449.111,449.1395,23651.0
2021-12-23 12:30:00,472.99,473.14,472.99,473.03,10004.0,449.1395,449.2819,449.1395,449.1775,10004.0
2021-12-23 12:35:00,473.04,473.1,473.01,473.06,9001.0,449.187,449.244,449.1585,449.206,9001.0
2021-12-23 12:40:00,473.07,473.2,473.07,473.12,17080.0,449.2155,449.3389,449.2155,449.263,17080.0
2021-12-23 12:45:00,473.14,473.15,473.0,473.03,10560.0,449.2819,449.2914,449.149,449.1775,10560.0
2021-12-23 12:50:00,473.04,473.11,472.98,473.04,9630.0,449.187,449.2535,449.13,449.187,9630.0
2021-12-23 12:55:00,473.06,473.15,473.04,473.15,10052.0,449.206,449.2914,449.187,449.2914,10052.0
2021-12-23 13:00:00,473.14,473.21,473.03,473.04,12346.0,449.2819,449.3484,449.1775,449.187,12346.0
2021-12-23 13:05:00,473.04,473.15,473.04,473.07,15830.0,449.187,449.2914,449.187,449.2155,15830.0
2021-12-23 13:10:00,473.05,473.08,472.8,472.87,16141.0,449.1965,449.225,448.9591,449.0256,16141.0
2021-12-23 13:15:00,472.88,472.97,472.84,472.91,23554.0,449.0351,449.1205,448.9971,449.0635,23554.0
2021-12-23 13:20:00,472.9,472.96,472.88,472.96,11218.0,449.054,449.111,449.0351,449.111,11218.0
2021-12-23 13:25:00,472.95,473.31,472.95,473.26,19750.0,449.1015,449.4434,449.1015,449.3959,19750.0
2021-12-23 13:30:00,473.29,473.3,473.13,473.16,21345.0,449.4244,449.4339,449.2725,449.3009,21345.0
2021-12-23 13:35:00,473.17,473.19,473.1,473.14,52091.0,449.3104,449.3294,449.244,449.2819,52091.0
2021-12-23 13:40:00,473.14,473.19,473.07,473.14,35333.0,449.2819,449.3294,449.2155,449.2819,35333.0
2021-12-23 13:45:00,473.17,473.29,473.15,473.26,30054.0,449.3104,449.4244,449.2914,449.3959,30054.0
2021-12-23 13:50:00,473.29,473.39,473.27,473.39,25243.0,449.4244,449.5193,449.4054,449.5193,25243.0
2021-12-23 13:55:00,473.39,473.49,473.33,473.36,34535.0,449.5193,449.6143,449.4624,449.4909,34535.0
2021-12-23 14:00:00,473.4,473.61,473.39,473.55,49022.0,449.5288,449.7282,449.5193,449.6713,49022.0
2021-12-23 14:05:00,473.56,473.64,473.44,473.5,67949.0,449.6808,449.7567,449.5668,449.6238,67949.0
2021-12-23 14:10:00,473.5,473.5,473.43,473.43,55081.0,449.6238,449.6238,449.5573,449.5573,55081.0
2021-12-23 14:15:00,473.44,473.56,473.25,473.54,28634.0,449.5668,449.6808,449.3864,449.6618,28634.0
2021-12-23 14:20:00,473.51,473.67,473.49,473.66,26434.0,449.6333,449.7852,449.6143,449.7757,26434.0
2021-12-23 14:25:00,473.67,473.73,473.59,473.64,16329.0,449.7852,449.8422,449.7093,449.7567,16329.0
2021-12-23 14:30:00,473.6,473.67,473.48,473.6,15524.0,449.7188,449.7852,449.6048,449.7188,15524.0
2021-12-23 14:35:00,473.57,473.57,473.48,473.51,34394.0,449.6903,449.6903,449.6048,449.6333,34394.0
2021-12-23 14:40:00,473.51,473.64,473.5,473.61,9736.0,449.6333,449.7567,449.6238,449.7282,9736.0
2021-12-23 14:45:00,473.62,473.68,473.56,473.68,24472.0,449.7377,449.7947,449.6808,449.7947,24472.0
2021-12-23 14:50:00,473.67,473.84,473.65,473.84,30418.0,449.7852,449.9466,449.7662,449.9466,30418.0
2021-12-23 14:55:00,473.84,473.87,473.79,473.85,18432.0,449.9466,449.9751,449.8992,449.9561,18432.0
2021-12-23 15:00:00,473.83,473.86,473.34,473.35,39287.0,449.9372,449.9656,449.4719,449.4814,39287.0
2021-12-23 15:05:00,473.36,473.6,473.36,473.53,25228.0,449.4909,449.7188,449.4909,449.6523,25228.0
2021-12-23 15:10:00,473.5,473.71,473.49,473.71,30754.0,449.6238,449.8232,449.6143,449.8232,30754.0
2021-12-23 15:15:00,473.73,473.81,473.61,473.67,24857.0,449.8422,449.9182,449.7282,449.7852,24857.0
2021-12-23 15:20:00,473.64,473.72,473.51,473.51,24770.0,449.7567,449.8327,449.6333,449.6333,24770.0
2021-12-23 15:25:00,473.52,473.59,473.45,473.5,28680.0,449.6428,449.7093,449.5763,449.6238,28680.0
2021-12-23 15:30:00,473.49,473.5,473.09,473.16,40508.0,449.6143,449.6238,449.2345,449.3009,40508.0
2021-12-23 15:35:00,473.15,473.56,473.13,473.45,53185.0,449.2914,449.6808,449.2725,449.5763,53185.0
2021-12-23 15:40:00,473.47,473.75,473.41,473.75,48242.0,449.5953,449.8612,449.5383,449.8612,48242.0
2021-12-23 15:45:00,473.74,474.08,473.73,473.99,106384.0,449.8517,450.1745,449.8422,450.0891,106384.0
2021-12-23 15:50:00,474.01,474.23,473.87,473.92,107375.0,450.1081,450.317,449.9751,450.0226,107375.0
2021-12-23 15:55:00,473.91,473.92,472.59,472.63,139317.0,450.0131,450.0226,448.7597,448.7977,139317.0
2021-12-27 09:30:00,474.08,475.26,474.07,474.94,184690.0,450.1745,451.295,450.1651,450.9912,184690.0
2021-12-27 09:35:00,474.9,475.18,474.88,474.99,39737.0,450.9532,451.2191,450.9342,451.0387,39737.0
2021-12-27 09:40:00,474.99,475.29,474.98,475.18,17512.0,451.0387,451.3235,451.0292,451.2191,17512.0
2021-12-27 09:45:00,475.18,475.52,474.95,475.52,20559.0,451.2191,451.5419,451.0007,451.5419,20559.0
2021-12-27 09:50:00,475.41,475.76,475.08,475.08,23991.0,451.4375,451.7698,451.1241,451.1241,23991.0
2021-12-27 09:55:00,475.15,475.29,475.07,475.25,76371.0,451.1906,451.3235,451.1146,451.2856,76371.0
2021-12-27 10:00:00,475.27,475.7,475.15,475.7,17345.0,451.3045,451.7129,451.1906,451.7129,17345.0
2021-12-27 10:05:00,475.71,476.02,475.69,476.02,41713.0,451.7224,452.0167,451.7034,452.0167,41713.0
2021-12-27 10:10:00,475.99,476.05,475.83,476.05,21590.0,451.9882,452.0452,451.8363,452.0452,21590.0
2021-12-27 10:15:00,476.04,476.07,475.92,475.98,18621.0,452.0357,452.0642,451.9218,451.9787,18621.0
2021-12-27 10:20:00,476.07,476.44,476.01,476.33,40494.0,452.0642,452.4155,452.0072,452.3111,40494.0
2021-12-27 10:25:00,476.33,476.73,476.25,476.71,23880.0,452.3111,452.6909,452.2351,452.6719,23880.0
2021-12-27 10:30:00,476.79,476.86,476.5,476.81,26321.0,452.7479,452.8144,452.4725,452.7669,26321.0
2021-12-27 10:35:00,476.81,476.89,476.6,476.83,33634.0,452.7669,452.8429,452.5675,452.7859,33634.0
2021-12-27 10:40:00,476.85,476.92,476.69,476.84,21831.0,452.8049,452.8713,452.6529,452.7954,21831.0
2021-12-27 10:45:00,476.88,476.93,476.54,476.78,40752.0,452.8334,452.8808,452.5105,452.7384,40752.0
2021-12-27 10:50:00,476.83,476.94,476.77,476.79,14197.0,452.7859,452.8903,452.7289,452.7479,14197.0
2021-12-27 10:55:00,476.77,477.07,476.77,477.06,18373.0,452.7289,453.0138,452.7289,453.0043,18373.0
2021-12-27 11:00:00,477.07,477.24,476.95,477.24,14945.0,453.0138,453.1752,452.8998,453.1752,14945.0
2021-12-27 11:05:00,477.19,477.22,476.94,477.11,11814.0,453.1277,453.1562,452.8903,453.0518,11814.0
2021-12-27 11:10:00,477.15,477.34,477.12,477.28,22097.0,453.0897,453.2702,453.0613,453.2132,22097.0
2021-12-27 11:15:00,477.27,477.33,476.84,476.91,13819.0,453.2037,453.2607,452.7954,452.8618,13819.0
2021-12-27 11:20:00,476.9,477.01,476.71,476.94,13182.0,452.8523,452.9568,452.6719,452.8903,13182.0
2021-12-27 11:25:00,476.91,477.23,476.88,477.21,10090.0,452.8618,453.1657,452.8334,453.1467,10090.0
2021-12-27 11:30:00,477.16,477.2,476.99,477.0,8655.0,453.0992,453.1372,452.9378,452.9473,8655.0
2021-12-27 11:35:00,477.0,477.26,476.89,477.21,23005.0,452.9473,453.1942,452.8429,453.1467,23005.0
2021-12-27 11:40:00,477.2,477.26,477.11,477.18,19520.0,453.1372,453.1942,453.0518,453.1182,19520.0
2021-12-27 11:45:00,477.17,477.24,477.07,477.07,20389.0,453.1087,453.1752,453.0138,453.0138,20389.0
2021-12-27 11:50:00,477.08,477.2,477.03,477.17,16000.0,453.0233,453.1372,452.9758,453.1087,16000.0
2021-12-27 11:55:00,477.17,477.35,477.17,477.33,12458.0,453.1087,453.2797,453.1087,453.2607,12458.0
2021-12-27 12:00:00,477.31,477.56,477.31,477.53,25096.0,453.2417,453.4791,453.2417,453.4506,25096.0
2021-12-27 12:05:00,477.52,477.6,477.51,477.56,19411.0,453.4411,453.5171,453.4316,453.4791,19411.0
2021-12-27 12:10:00,477.55,477.63,477.42,477.59,18576.0,453.4696,453.5455,453.3461,453.5076,18576.0
2021-12-27 12:15:00,477.62,477.62,477.54,477.59,15030.0,453.536,453.536,453.4601,453.5076,15030.0
2021-12-27 12:20:00,477.61,477.67,477.51,477.65,18028.0,453.5265,453.5835,453.4316,453.5645,18028.0
2021-12-27 12:25:00,477.65,477.75,477.64,477.74,20472.0,453.5645,453.6595,453.555,453.65,20472.0
2021-12-27 12:30:00,477.76,477.8,477.57,477.67,40356.0,453.669,453.707,453.4886,453.5835,40356.0
2021-12-27 12:35:00,477.66,477.73,477.57,477.73,23745.0,453.574,453.6405,453.4886,453.6405,23745.0
2021-12-27 12:40:00,477.7,477.75,477.55,477.71,12435.0,453.612,453.6595,453.4696,453.6215,12435.0
2021-12-27 12:45:00,477.74,477.78,477.64,477.78,11152.0,453.65,453.688,453.555,453.688,11152.0
2021-12-27 12:50:00,477.77,477.86,477.73,477.83,18784.0,453.6785,453.7639,453.6405,453.7355,18784.0
2021-12-27 12:55:00,477.82,477.88,477.78,477.86,11310.0,453.726,453.7829,453.688,453.7639,11310.0
2021-12-27 13:00:00,477.84,477.84,477.73,477.8,12757.0,453.7449,453.7449,453.6405,453.707,12757.0
2021-12-27 13:05:00,477.8,477.9,477.76,477.88,13480.0,453.707,453.8019,453.669,453.7829,13480.0
2021-12-27 13:10:00,477.87,477.95,477.76,477.93,28638.0,453.7734,453.8494,453.669,453.8304,28638.0
2021-12-27 13:15:00,477.95,477.97,477.85,477.92,8341.0,453.8494,453.8684,453.7544,453.8209,8341.0
2021-12-27 13:20:00,477.9,478.06,477.89,478.05,26733.0,453.8019,453.9539,453.7924,453.9444,26733.0
2021-12-27 13:25:00,478.03,478.21,478.03,478.06,44154.0,453.9254,454.0963,453.9254,453.9539,44154.0
2021-12-27 13:30:00,478.07,478.07,477.92,477.99,35635.0,453.9634,453.9634,453.8209,453.8874,35635.0
2021-12-27 13:35:00,478.0,478.16,478.0,478.09,13318.0,453.8969,454.0488,453.8969,453.9823,13318.0
2021-12-27 13:40:00,478.1,478.13,478.0,478.1,15540.0,453.9918,454.0203,453.8969,453.9918,15540.0
2021-12-27 13:45:00,478.09,478.12,478.0,478.09,15330.0,453.9823,454.0108,453.8969,453.9823,15330.0
2021-12-27 13:50:00,478.12,478.23,478.11,478.19,21403.0,454.0108,454.1153,454.0013,454.0773,21403.0
2021-12-27 13:55:00,478.19,478.35,478.16,478.35,29146.0,454.0773,454.2292,454.0488,454.2292,29146.0
2021-12-27 14:00:00,478.32,478.35,478.12,478.35,16588.0,454.2007,454.2292,454.0108,454.2292,16588.0
2021-12-27 14:05:00,478.33,478.35,478.25,478.34,22114.0,454.2102,454.2292,454.1343,454.2197,22114.0
2021-12-27 14:10:00,478.35,478.39,478.28,478.34,15448.0,454.2292,454.2672,454.1628,454.2197,15448.0
2021-12-27 14:15:00,478.35,478.38,478.28,478.36,24923.0,454.2292,454.2577,454.1628,454.2387,24923.0
2021-12-27 14:20:00,478.38,478.51,478.35,478.47,20720.0,454.2577,454.3812,454.2292,454.3432,20720.0
2021-12-27 14:25:00,478.46,478.65,478.45,478.64,78442.0,454.3337,454.5141,454.3242,454.5046,78442.0
2021-12-27 14:30:00,478.61,478.66,478.55,478.58,22330.0,454.4761,454.5236,454.4191,454.4476,22330.0
2021-12-27 14:35:00,478.57,478.66,478.48,478.5,23368.0,454.4381,454.5236,454.3527,454.3717,23368.0
2021-12-27 14:40:00,478.5,478.61,478.35,478.35,14081.0,454.3717,454.4761,454.2292,454.2292,14081.0
2021-12-27 14:45:00,478.27,478.34,478.08,478.22,35162.0,454.1533,454.2197,453.9728,454.1058,35162.0
2021-12-27 14:50:00,478.2,478.21,478.06,478.11,16061.0,454.0868,454.0963,453.9539,454.0013,16061.0
2021-12-27 14:55:00,478.09,478.26,478.02,478.25,13716.0,453.9823,454.1438,453.9159,454.1343,13716.0
2021-12-27 15:00:00,478.22,478.22,477.99,478.1,21668.0,454.1058,454.1058,453.8874,453.9918,21668.0
2021-12-27 15:05:00,478.09,478.14,477.89,478.08,41088.0,453.9823,454.0298,453.7924,453.9728,41088.0
2021-12-27 15:10:00,478.07,478.07,477.88,478.04,23465.0,453.9634,453.9634,453.7829,453.9349,23465.0
2021-12-27 15:15:00,477.99,478.02,477.78,477.97,21064.0,453.8874,453.9159,453.688,453.8684,21064.0
2021-12-27 15:20:00,477.96,478.1,477.85,478.01,24998.0,453.8589,453.9918,453.7544,453.9064,24998.0
2021-12-27 15:25:00,478.08,478.36,478.05,478.34,24767.0,453.9728,454.2387,453.9444,454.2197,24767.0
2021-12-27 15:30:00,478.35,478.47,478.33,478.39,15669.0,454.2292,454.3432,454.2102,454.2672,15669.0
2021-12-27 15:35:00,478.39,478.41,478.19,478.22,18624.0,454.2672,454.2862,454.0773,454.1058,18624.0
2021-12-27 15:40:00,478.23,478.67,478.21,478.61,28137.0,454.1153,454.5331,454.0963,454.4761,28137.0
2021-12-27 15:45:00,478.68,478.85,478.59,478.78,70354.0,454.5426,454.704,454.4571,454.6376,70354.0
2021-12-27 15:50:00,478.8,479.19,478.67,479.09,79566.0,454.6565,455.0269,454.5331,454.9319,79566.0
2021-12-27 15:55:00,479.09,479.4,478.96,479.38,142024.0,454.9319,455.2263,454.8085,455.2073,142024.0
2021-12-28 09:30:00,479.84,479.94,479.51,479.92,179189.0,455.6441,455.7391,455.3307,455.7201,179189.0
2021-12-28 09:35:00,479.94,480.0,479.31,479.51,184090.0,455.7391,455.796,455.1408,455.3307,184090.0
2021-12-28 09:40:00,479.49,480.27,479.49,480.1,166467.0,455.3117,456.0524,455.3117,455.891,166467.0
2021-12-28 09:45:00,480.05,480.26,479.64,479.91,79689.0,455.8435,456.0429,455.4542,455.7106,79689.0
2021-12-28 09:50:00,479.92,480.46,479.78,480.45,44155.0,455.7201,456.2328,455.5871,456.2233,44155.0
2021-12-28 09:55:00,480.37,480.9,480.37,480.56,50159.0,456.1474,456.6506,456.1474,456.3278,50159.0
2021-12-28 10:00:00,480.55,480.81,480.37,480.75,35143.0,456.3183,456.5652,456.1474,456.5082,35143.0
2021-12-28 10:05:00,480.71,480.73,479.55,479.55,39171.0,456.4702,456.4892,455.3687,455.3687,39171.0
2021-12-28 10:10:00,479.55,480.07,479.48,479.7,28633.0,455.3687,455.8625,455.3023,455.5112,28633.0
2021-12-28 10:15:00,479.65,479.88,479.2,479.2,37991.0,455.4637,455.6821,455.0364,455.0364,37991.0
2021-12-28 10:20:00,479.22,479.93,479.22,479.88,52526.0,455.0554,455.7296,455.0554,455.6821,52526.0
2021-12-28 10:25:00,479.9,480.16,479.76,480.0,20824.0,455.7011,455.948,455.5681,455.796,20824.0
2021-12-28 10:30:00,480.0,480.31,479.84,480.26,18471.0,455.796,456.0904,455.6441,456.0429,18471.0
2021-12-28 10:35:00,480.27,480.48,479.98,480.06,55034.0,456.0524,456.2518,455.777,455.853,55034.0
2021-12-28 10:40:00,480.06,480.2,479.67,479.95,20544.0,455.853,455.9859,455.4827,455.7486,20544.0
2021-12-28 10:45:00,479.87,480.19,479.79,480.02,54357.0,455.6726,455.9765,455.5966,455.815,54357.0
2021-12-28 10:50:00,480.1,480.25,479.75,479.84,33188.0,455.891,456.0334,455.5586,455.6441,33188.0
2021-12-28 10:55:00,479.77,480.01,479.77,479.91,13079.0,455.5776,455.8055,455.5776,455.7106,13079.0
2021-12-28 11:00:00,479.93,480.18,479.81,480.18,23083.0,455.7296,455.967,455.6156,455.967,23083.0
2021-12-28 11:05:00,480.18,480.18,479.87,479.87,12718.0,455.967,455.967,455.6726,455.6726,12718.0
2021-12-28 11:10:00,479.85,480.0,479.81,479.81,11776.0,455.6536,455.796,455.6156,455.6156,11776.0
2021-12-28 11:15:00,479.84,479.84,479.59,479.65,35450.0,455.6441,455.6441,455.4067,455.4637,35450.0
2021-12-28 11:20:00,479.61,479.93,479.51,479.61,13252.0,455.4257,455.7296,455.3307,455.4257,13252.0
2021-12-28 11:25:00,479.58,479.7,479.26,479.64,33879.0,455.3972,455.5112,455.0933,455.4542,33879.0
2021-12-28 11:30:00,479.67,479.74,479.36,479.6,23592.0,455.4827,455.5491,455.1883,455.4162,23592.0
2021-12-28 11:35:00,479.55,479.56,479.36,479.55,25203.0,455.3687,455.3782,455.1883,455.3687,25203.0
2021-12-28 11:40:00,479.59,479.66,479.36,479.43,10455.0,455.4067,455.4732,455.1883,455.2548,10455.0
2021-12-28 11:45:00,479.42,479.7,479.34,479.68,47717.0,455.2453,455.5112,455.1693,455.4922,47717.0
2021-12-28 11:50:00,479.69,480.15,479.67,480.12,48494.0,455.5017,455.9385,455.4827,455.91,48494.0
2021-12-28 11:55:00,480.12,480.25,480.05,480.11,27083.0,455.91,456.0334,455.8435,455.9005,27083.0
2021-12-28 12:00:00,480.14,480.14,479.86,480.02,18424.0,455.929,455.929,455.6631,455.815,18424.0
2021-12-28 12:05:00,480.01,480.02,479.71,479.77,27411.0,455.8055,455.815,455.5207,455.5776,27411.0
2021-12-28 12:10:00,479.74,479.82,479.58,479.67,10991.0,455.5491,455.6251,455.3972,455.4827,10991.0
2021-12-28 12:15:00,479.7,479.7,479.48,479.56,10918.0,455.5112,455.5112,455.3023,455.3782,10918.0
2021-12-28 12:20:00,479.6,479.6,479.44,479.57,87979.0,455.4162,455.4162,455.2643,455.3877,87979.0
2021-12-28 12:25:00,479.57,479.62,478.89,478.93,66728.0,455.3877,455.4352,454.742,454.78,66728.0
2021-12-28 12:30:00,478.91,479.1,478.12,478.12,45072.0,454.761,454.9414,454.0108,454.0108,45072.0
2021-12-28 12:35:00,478.15,478.53,478.15,478.4,27164.0,454.0393,454.4002,454.0393,454.2767,27164.0
2021-12-28 12:40:00,478.4,478.49,478.33,478.39,24961.0,454.2767,454.3622,454.2102,454.2672,24961.0
2021-12-28 12:45:00,478.4,478.46,478.2,478.37,16820.0,454.2767,454.3337,454.0868,454.2482,16820.0
2021-12-28 12:50:00,478.32,478.75,478.29,478.66,28163.0,454.2007,454.6091,454.1723,454.5236,28163.0
2021-12-28 12:55:00,478.69,478.91,478.69,478.89,22075.0,454.5521,454.761,454.5521,454.742,22075.0
2021-12-28 13:00:00,478.83,479.06,478.66,479.06,35205.0,454.685,454.9034,454.5236,454.9034,35205.0
2021-12-28 13:05:00,479.04,479.05,478.85,478.97,23676.0,454.8844,454.8939,454.704,454.818,23676.0
2021-12-28 13:10:00,478.96,479.05,478.82,478.87,20240.0,454.8085,454.8939,454.6755,454.723,20240.0
2021-12-28 13:15:00,478.86,479.03,478.71,478.72,14166.0,454.7135,454.8749,454.5711,454.5806,14166.0
2021-12-28 13:20:00,478.75,478.9,478.55,478.69,33608.0,454.6091,454.7515,454.4191,454.5521,33608.0
2021-12-28 13:25:00,478.72,478.97,478.55,478.94,13756.0,454.5806,454.818,454.4191,454.7895,13756.0
2021-12-28 13:30:00,478.94,479.01,478.75,478.76,40821.0,454.7895,454.856,454.6091,454.6186,40821.0
2021-12-28 13:35:00,478.81,478.87,478.64,478.66,32964.0,454.666,454.723,454.5046,454.5236,32964.0
2021-12-28 13:40:00,478.64,478.93,478.61,478.65,22301.0,454.5046,454.78,454.4761,454.5141,22301.0
2021-12-28 13:45:00,478.65,478.8,478.6,478.8,16394.0,454.5141,454.6565,454.4666,454.6565,16394.0
2021-12-28 13:50:00,478.85,478.96,478.81,478.9,9414.0,454.704,454.8085,454.666,454.7515,9414.0
2021-12-28 13:55:00,478.89,479.23,478.86,479.22,41909.0,454.742,455.0649,454.7135,455.0554,41909.0
2021-12-28 14:00:00,479.22,479.24,478.33,478.36,90432.0,455.0554,455.0744,454.2102,454.2387,90432.0
2021-12-28 14:05:00,478.38,478.59,478.34,478.35,25714.0,454.2577,454.4571,454.2197,454.2292,25714.0
2021-12-28 14:10:00,478.36,478.46,478.32,478.46,8926.0,454.2387,454.3337,454.2007,454.3337,8926.0
2021-12-28 14:15:00,478.53,478.78,478.51,478.63,12909.0,454.4002,454.6376,454.3812,454.4951,12909.0
2021-12-28 14:20:00,478.63,478.84,478.6,478.75,7369.0,454.4951,454.6945,454.4666,454.6091,7369.0
2021-12-28 14:25:00,478.76,478.87,478.59,478.75,26291.0,454.6186,454.723,454.4571,454.6091,26291.0
2021-12-28 14:30:00,478.72,478.91,478.63,478.79,18116.0,454.5806,454.761,454.4951,454.647,18116.0
2021-12-28 14:35:00,478.78,478.81,478.68,478.81,19215.0,454.6376,454.666,454.5426,454.666,19215.0
2021-12-28 14:40:00,478.81,478.95,478.75,478.91,27434.0,454.666,454.799,454.6091,454.761,27434.0
2021-12-28 14:45:00,478.85,478.93,478.55,478.88,10338.0,454.704,454.78,454.4191,454.7325,10338.0
2021-12-28 14:50:00,478.83,479.12,478.63,479.01,21119.0,454.685,454.9604,454.4951,454.856,21119.0
2021-12-28 14:55:00,479.05,479.06,478.82,479.05,14542.0,454.8939,454.9034,454.6755,454.8939,14542.0
2021-12-28 15:00:00,479.07,479.07,478.8,478.83,10148.0,454.9129,454.9129,454.6565,454.685,10148.0
2021-12-28 15:05:00,478.82,479.13,478.68,479.13,24462.0,454.6755,454.9699,454.5426,454.9699,24462.0
2021-12-28 15:10:00,479.09,479.23,479.03,479.22,31700.0,454.9319,455.0649,454.8749,455.0554,31700.0
2021-12-28 15:15:00,479.22,479.24,478.93,479.06,19367.0,455.0554,455.0744,454.78,454.9034,19367.0
2021-12-28 15:20:00,479.04,479.22,479.04,479.09,23158.0,454.8844,455.0554,454.8844,454.9319,23158.0
2021-12-28 15:25:00,479.11,479.2,479.02,479.02,22162.0,454.9509,455.0364,454.8654,454.8654,22162.0
2021-12-28 15:30:00,479.05,479.3,478.67,478.94,43802.0,454.8939,455.1313,454.5331,454.7895,43802.0
2021-12-28 15:35:00,478.91,479.24,478.9,479.16,26169.0,454.761,455.0744,454.7515,454.9984,26169.0
2021-12-28 15:40:00,479.16,479.65,479.09,479.38,32802.0,454.9984,455.4637,454.9319,455.2073,32802.0
2021-12-28 15:45:00,479.39,479.76,479.39,479.52,38790.0,455.2168,455.5681,455.2168,455.3402,38790.0
2021-12-28 15:50:00,479.53,479.53,478.54,478.74,64102.0,455.3497,455.3497,454.4097,454.5996,64102.0
2021-12-28 15:55:00,478.74,479.02,478.52,479.01,131859.0,454.5996,454.8654,454.3907,454.856,131859.0
2021-12-29 09:30:00,479.05,479.61,479.0,479.53,113794.0,454.8939,455.4257,454.8465,455.3497,113794.0
2021-12-29 09:35:00,479.52,479.77,479.4,479.68,138459.0,455.3402,455.5776,455.2263,455.4922,138459.0
2021-12-29 09:40:00,479.72,480.23,479.48,479.48,41778.0,455.5302,456.0144,455.3023,455.3023,41778.0
2021-12-29 09:45:00,479.49,479.77,479.21,479.68,72831.0,455.3117,455.5776,455.0459,455.4922,72831.0
2021-12-29 09:50:00,479.7,480.05,479.57,479.97,31412.0,455.5112,455.8435,455.3877,455.7675,31412.0
2021-12-29 09:55:00,479.93,479.96,479.45,479.65,22949.0,455.7296,455.758,455.2738,455.4637,22949.0
2021-12-29 10:00:00,479.67,479.72,479.43,479.46,15644.0,455.4827,455.5302,455.2548,455.2833,15644.0
2021-12-29 10:05:00,479.47,479.69,479.31,479.62,26005.0,455.2928,455.5017,455.1408,455.4352,26005.0
2021-12-29 10:10:00,479.61,479.72,478.38,478.53,112525.0,455.4257,455.5302,454.2577,454.4002,112525.0
2021-12-29 10:15:00,478.57,478.72,478.0,478.7,39436.0,454.4381,454.5806,453.8969,454.5616,39436.0
2021-12-29 10:20:00,478.61,479.06,478.59,479.02,26433.0,454.4761,454.9034,454.4571,454.8654,26433.0
2021-12-29 10:25:00,479.04,479.04,478.62,478.72,28227.0,454.8844,454.8844,454.4856,454.5806,28227.0
2021-12-29 10:30:00,478.76,479.02,478.56,479.02,36292.0,454.6186,454.8654,454.4286,454.8654,36292.0
2021-12-29 10:35:00,478.98,478.99,478.73,478.83,121199.0,454.8275,454.837,454.5901,454.685,121199.0
2021-12-29 10:40:00,478.84,479.5,478.77,479.3,32629.0,454.6945,455.3212,454.6281,455.1313,32629.0
2021-12-29 10:45:00,479.28,479.52,479.26,479.4,29240.0,455.1123,455.3402,455.0933,455.2263,29240.0
2021-12-29 10:50:00,479.39,479.48,479.14,479.46,21581.0,455.2168,455.3023,454.9794,455.2833,21581.0
2021-12-29 10:55:00,479.46,479.46,479.2,479.32,29400.0,455.2833,455.2833,455.0364,455.1503,29400.0
2021-12-29 11:00:00,479.31,479.5,479.2,479.43,15031.0,455.1408,455.3212,455.0364,455.2548,15031.0
2021-12-29 11:05:00,479.44,479.51,479.3,479.32,17977.0,455.2643,455.3307,455.1313,455.1503,17977.0
2021-12-29 11:10:00,479.31,479.31,478.93,478.95,10544.0,455.1408,455.1408,454.78,454.799,10544.0
2021-12-29 11:15:00,478.96,479.16,478.96,479.12,9929.0,454.8085,454.9984,454.8085,454.9604,9929.0
2021-12-29 11:20:00,479.18,479.28,479.07,479.08,9486.0,455.0174,455.1123,454.9129,454.9224,9486.0
2021-12-29 11:25:00,479.07,479.08,478.71,478.77,18775.0,454.9129,454.9224,454.5711,454.6281,18775.0
2021-12-29 11:30:00,478.77,478.8,478.51,478.8,33633.0,454.6281,454.6565,454.3812,454.6565,33633.0
2021-12-29 11:35:00,478.83,478.89,478.65,478.68,36145.0,454.685,454.742,454.5141,454.5426,36145.0
2021-12-29 11:40:00,478.69,478.9,478.65,478.81,11821.0,454.5521,454.7515,454.5141,454.666,11821.0
2021-12-29 11:45:00,478.85,478.98,478.75,478.95,10301.0,454.704,454.8275,454.6091,454.799,10301.0
2021-12-29 11:50:00,478.95,479.01,478.69,478.72,10787.0,454.799,454.856,454.5521,454.5806,10787.0
2021-12-29 11:55:00,478.66,478.85,478.6,478.68,18000.0,454.5236,454.704,454.4666,454.5426,18000.0
2021-12-29 12:00:00,478.65,478.76,478.47,478.7,33561.0,454.5141,454.6186,454.3432,454.5616,33561.0
2021-12-29 12:05:00,478.69,478.77,478.5,478.53,11035.0,454.5521,454.6281,454.3717,454.4002,11035.0
2021-12-29 12:10:00,478.57,478.63,478.41,478.41,16147.0,454.4381,454.4951,454.2862,454.2862,16147.0
2021-12-29 12:15:00,478.43,478.53,478.35,478.46,10452.0,454.3052,454.4002,454.2292,454.3337,10452.0
2021-12-29 12:20:00,478.5,478.59,478.42,478.44,6336.0,454.3717,454.4571,454.2957,454.3147,6336.0
2021-12-29 12:25:00,478.43,478.46,478.31,478.31,10793.0,454.3052,454.3337,454.1913,454.1913,10793.0
2021-12-29 12:30:00,478.34,478.39,478.25,478.38,18488.0,454.2197,454.2672,454.1343,454.2577,18488.0
2021-12-29 12:35:00,478.43,478.74,478.41,478.71,17597.0,454.3052,454.5996,454.2862,454.5711,17597.0
2021-12-29 12:40:00,478.71,478.73,478.64,478.68,9091.0,454.5711,454.5901,454.5046,454.5426,9091.0
2021-12-29 12:45:00,478.65,478.66,478.5,478.61,11772.0,454.5141,454.5236,454.3717,454.4761,11772.0
2021-12-29 12:50:00,478.61,478.77,478.58,478.74,30404.0,454.4761,454.6281,454.4476,454.5996,30404.0
2021-12-29 12:55:00,478.73,478.86,478.72,478.86,17088.0,454.5901,454.7135,454.5806,454.7135,17088.0
2021-12-29 13:00:00,478.86,479.09,478.82,479.07,22542.0,454.7135,454.9319,454.6755,454.9129,22542.0
2021-12-29 13:05:00,479.05,479.17,479.04,479.17,23144.0,454.8939,455.0079,454.8844,455.0079,23144.0
2021-12-29 13:10:00,479.14,479.14,479.01,479.12,11427.0,454.9794,454.9794,454.856,454.9604,11427.0
2021-12-29 13:15:00,479.08,479.1,479.0,479.08,11228.0,454.9224,454.9414,454.8465,454.9224,11228.0
2021-12-29 13:20:00,479.01,479.01,478.83,478.87,17319.0,454.856,454.856,454.685,454.723,17319.0
2021-12-29 13:25:00,478.89,478.93,478.79,478.82,38615.0,454.742,454.78,454.647,454.6755,38615.0
2021-12-29 13:30:00,478.82,479.05,478.82,478.94,9657.0,454.6755,454.8939,454.6755,454.7895,9657.0
2021-12-29 13:35:00,478.94,478.98,478.7,478.76,31125.0,454.7895,454.8275,454.5616,454.6186,31125.0
2021-12-29 13:40:00,478.78,478.9,478.77,478.88,17454.0,454.6376,454.7515,454.6281,454.7325,17454.0
2021-12-29 13:45:00,478.92,478.98,478.85,478.95,12229.0,454.7705,454.8275,454.704,454.799,12229.0
2021-12-29 13:50:00,478.89,479.14,478.86,479.14,22690.0,454.742,454.9794,454.7135,454.9794,22690.0
2021-12-29 13:55:00,479.12,479.35,479.05,479.27,37323.0,454.9604,455.1788,454.8939,455.1028,37323.0
2021-12-29 14:00:00,479.25,479.26,479.11,479.13,33741.0,455.0839,455.0933,454.9509,454.9699,33741.0
2021-12-29 14:05:00,479.17,479.24,479.15,479.2,18130.0,455.0079,455.0744,454.9889,455.0364,18130.0
2021-12-29 14:10:00,479.23,479.44,479.22,479.43,22411.0,455.0649,455.2643,455.0554,455.2548,22411.0
2021-12-29 14:15:00,479.43,479.48,479.33,479.45,103401.0,455.2548,455.3023,455.1598,455.2738,103401.0
2021-12-29 14:20:00,479.43,479.49,479.34,479.34,20453.0,455.2548,455.3117,455.1693,455.1693,20453.0
2021-12-29 14:25:00,479.35,479.44,479.32,479.41,20321.0,455.1788,455.2643,455.1503,455.2358,20321.0
2021-12-29 14:30:00,479.4,479.5,479.4,479.49,9525.0,455.2263,455.3212,455.2263,455.3117,9525.0
2021-12-29 14:35:00,479.48,479.61,479.48,479.53,14562.0,455.3023,455.4257,455.3023,455.3497,14562.0
2021-12-29 14:40:00,479.51,479.53,479.33,479.42,24341.0,455.3307,455.3497,455.1598,455.2453,24341.0
2021-12-29 14:45:00,479.41,479.45,479.38,479.45,26358.0,455.2358,455.2738,455.2073,455.2738,26358.0
2021-12-29 14:50:00,479.45,479.64,479.43,479.59,19897.0,455.2738,455.4542,455.2548,455.4067,19897.0
2021-12-29 14:55:00,479.59,479.7,479.58,479.67,28081.0,455.4067,455.5112,455.3972,455.4827,28081.0
2021-12-29 15:00:00,479.67,479.67,479.44,479.52,19497.0,455.4827,455.4827,455.2643,455.3402,19497.0
2021-12-29 15:05:00,479.54,479.77,479.5,479.71,21622.0,455.3592,455.5776,455.3212,455.5207,21622.0
2021-12-29 15:10:00,479.74,479.8,479.69,479.7,28064.0,455.5491,455.6061,455.5017,455.5112,28064.0
2021-12-29 15:15:00,479.66,479.97,479.66,479.93,17876.0,455.4732,455.7675,455.4732,455.7296,17876.0
2021-12-29 15:20:00,479.9,479.9,479.75,479.89,9634.0,455.7011,455.7011,455.5586,455.6916,9634.0
2021-12-29 15:25:00,479.85,480.01,479.8,479.99,21771.0,455.6536,455.8055,455.6061,455.7865,21771.0
2021-12-29 15:30:00,480.0,480.39,480.0,480.36,28068.0,455.796,456.1664,455.796,456.1379,28068.0
2021-12-29 15:35:00,480.33,480.4,480.13,480.2,21545.0,456.1094,456.1759,455.9195,455.9859,21545.0
2021-12-29 15:40:00,480.21,480.34,480.08,480.18,37874.0,455.9954,456.1189,455.872,455.967,37874.0
2021-12-29 15:45:00,480.16,480.5,480.15,480.44,35145.0,455.948,456.2708,455.9385,456.2138,35145.0
2021-12-29 15:50:00,480.46,480.64,480.06,480.11,93152.0,456.2328,456.4038,455.853,455.9005,93152.0
2021-12-29 15:55:00,480.07,480.1,479.46,479.54,70675.0,455.8625,455.891,455.2833,455.3592,70675.0
2021-12-30 09:30:00,480.04,480.67,479.79,480.67,127894.0,455.834,456.4322,455.5966,456.4322,127894.0
2021-12-30 09:35:00,480.79,481.03,480.72,480.81,51012.0,456.5462,456.7741,456.4797,456.5652,51012.0
2021-12-30 09:40:00,480.85,480.85,479.88,480.11,61409.0,456.6032,456.6032,455.6821,455.9005,61409.0
2021-12-30 09:45:00,480.01,480.48,479.94,480.37,21545.0,455.8055,456.2518,455.7391,456.1474,21545.0
2021-12-30 09:50:00,480.34,480.39,480.02,480.13,18965.0,456.1189,456.1664,455.815,455.9195,18965.0
2021-12-30 09:55:00,480.13,480.35,480.08,480.28,18886.0,455.9195,456.1284,455.872,456.0619,18886.0
2021-12-30 10:00:00,480.25,480.4,480.05,480.2,35654.0,456.0334,456.1759,455.8435,455.9859,35654.0
2021-12-30 10:05:00,480.23,480.69,480.14,480.68,19661.0,456.0144,456.4512,455.929,456.4417,19661.0
2021-12-30 10:10:00,480.67,480.88,480.56,480.88,17767.0,456.4322,456.6317,456.3278,456.6317,17767.0
2021-12-30 10:15:00,480.89,481.05,480.78,481.02,33323.0,456.6412,456.7931,456.5367,456.7646,33323.0
2021-12-30 10:20:00,481.03,481.03,480.7,480.92,23832.0,456.7741,456.7741,456.4607,456.6696,23832.0
2021-12-30 10:25:00,480.93,481.09,480.86,480.88,52763.0,456.6791,456.8311,456.6127,456.6317,52763.0
2021-12-30 10:30:00,480.85,480.94,480.58,480.73,27737.0,456.6032,456.6886,456.3468,456.4892,27737.0
2021-12-30 10:35:00,480.75,480.79,480.44,480.5,18302.0,456.5082,456.5462,456.2138,456.2708,18302.0
2021-12-30 10:40:00,480.5,480.7,480.49,480.61,19794.0,456.2708,456.4607,456.2613,456.3753,19794.0
2021-12-30 10:45:00,480.64,480.7,480.52,480.58,15929.0,456.4038,456.4607,456.2898,456.3468,15929.0
2021-12-30 10:50:00,480.57,480.69,480.54,480.54,13736.0,456.3373,456.4512,456.3088,456.3088,13736.0
2021-12-30 10:55:00,480.55,480.55,480.21,480.27,16733.0,456.3183,456.3183,455.9954,456.0524,16733.0
2021-12-30 11:00:00,480.22,480.32,480.11,480.31,32140.0,456.0049,456.0999,455.9005,456.0904,32140.0
2021-12-30 11:05:00,480.3,480.34,480.13,480.16,19021.0,456.0809,456.1189,455.9195,455.948,19021.0
2021-12-30 11:10:00,480.14,480.39,480.12,480.36,16604.0,455.929,456.1664,455.91,456.1379,16604.0
2021-12-30 11:15:00,480.34,480.41,480.25,480.25,15412.0,456.1189,456.1854,456.0334,456.0334,15412.0
2021-12-30 11:20:00,480.23,480.31,480.11,480.26,19587.0,456.0144,456.0904,455.9005,456.0429,19587.0
2021-12-30 11:25:00,480.29,480.51,480.29,480.39,60959.0,456.0714,456.2803,456.0714,456.1664,60959.0
2021-12-30 11:30:00,480.4,480.48,480.28,480.37,20717.0,456.1759,456.2518,456.0619,456.1474,20717.0
2021-12-30 11:35:00,480.34,480.46,480.3,480.46,10623.0,456.1189,456.2328,456.0809,456.2328,10623.0
2021-12-30 11:40:00,480.47,480.47,480.15,480.21,19743.0,456.2423,456.2423,455.9385,455.9954,19743.0
2021-12-30 11:45:00,480.23,480.24,480.13,480.21,18101.0,456.0144,456.0239,455.9195,455.9954,18101.0
2021-12-30 11:50:00,480.22,480.28,480.15,480.21,34359.0,456.0049,456.0619,455.9385,455.9954,34359.0
2021-12-30 11:55:00,480.21,480.33,480.17,480.33,20647.0,455.9954,456.1094,455.9575,456.1094,20647.0
2021-12-30 12:00:00,480.33,480.49,480.32,480.46,17883.0,456.1094,456.2613,456.0999,456.2328,17883.0
2021-12-30 12:05:00,480.47,480.47,480.28,480.28,25964.0,456.2423,456.2423,456.0619,456.0619,25964.0
2021-12-30 12:10:00,480.33,480.33,480.11,480.18,24743.0,456.1094,456.1094,455.9005,455.967,24743.0
2021-12-30 12:15:00,480.18,480.19,479.96,479.99,27459.0,455.967,455.9765,455.758,455.7865,27459.0
2021-12-30 12:20:00,479.97,480.0,479.89,479.9,14633.0,455.7675,455.796,455.6916,455.7011,14633.0
2021-12-30 12:25:00,479.93,480.12,479.88,480.11,6816.0,455.7296,455.91,455.6821,455.9005,6816.0
2021-12-30 12:30:00,480.11,480.11,479.97,479.98,6119.0,455.9005,455.9005,455.7675,455.777,6119.0
2021-12-30 12:35:00,480.02,480.13,479.99,480.11,18201.0,455.815,455.9195,455.7865,455.9005,18201.0
2021-12-30 12:40:00,480.11,480.29,480.07,480.29,18686.0,455.9005,456.0714,455.8625,456.0714,18686.0
2021-12-30 12:45:00,480.27,480.35,480.25,480.31,13244.0,456.0524,456.1284,456.0334,456.0904,13244.0
2021-12-30 12:50:00,480.3,480.34,480.22,480.23,8937.0,456.0809,456.1189,456.0049,456.0144,8937.0
2021-12-30 12:55:00,480.24,480.42,480.24,480.42,8176.0,456.0239,456.1949,456.0239,456.1949,8176.0
2021-12-30 13:00:00,480.4,480.41,480.29,480.31,9766.0,456.1759,456.1854,456.0714,456.0904,9766.0
2021-12-30 13:05:00,480.3,480.4,480.25,480.36,104839.0,456.0809,456.1759,456.0334,456.1379,104839.0
2021-12-30 13:10:00,480.34,480.34,480.17,480.18,11093.0,456.1189,456.1189,455.9575,455.967,11093.0
2021-12-30 13:15:00,480.17,480.21,480.05,480.07,25514.0,455.9575,455.9954,455.8435,455.8625,25514.0
2021-12-30 13:20:00,480.08,480.21,480.01,480.19,11635.0,455.872,455.9954,455.8055,455.9765,11635.0
2021-12-30 13:25:00,480.17,480.18,480.11,480.15,12922.0,455.9575,455.967,455.9005,455.9385,12922.0
2021-12-30 13:30:00,480.14,480.28,480.13,480.26,12882.0,455.929,456.0619,455.9195,456.0429,12882.0
2021-12-30 13:35:00,480.26,480.26,480.15,480.23,17806.0,456.0429,456.0429,455.9385,456.0144,17806.0
2021-12-30 13:40:00,480.2,480.26,480.14,480.26,20698.0,455.9859,456.0429,455.929,456.0429,20698.0
2021-12-30 13:45:00,480.27,480.4,480.26,480.33,14316.0,456.0524,456.1759,456.0429,456.1094,14316.0
2021-12-30 13:50:00,480.35,480.46,480.33,480.43,7357.0,456.1284,456.2328,456.1094,456.2043,7357.0
2021-12-30 13:55:00,480.42,480.42,480.27,480.34,19384.0,456.1949,456.1949,456.0524,456.1189,19384.0
2021-12-30 14:00:00,480.31,480.31,479.89,479.98,19412.0,456.0904,456.0904,455.6916,455.777,19412.0
2021-12-30 14:05:00,479.96,480.08,479.85,480.03,9793.0,455.758,455.872,455.6536,455.8245,9793.0
2021-12-30 14:10:00,480.01,480.06,479.92,479.99,7006.0,455.8055,455.853,455.7201,455.7865,7006.0
2021-12-30 14:15:00,480.01,480.15,480.01,480.1,19477.0,455.8055,455.9385,455.8055,455.891,19477.0
2021-12-30 14:20:00,480.09,480.13,479.99,480.02,43133.0,455.8815,455.9195,455.7865,455.815,43133.0
2021-12-30 14:25:00,480.04,480.23,480.03,480.22,43780.0,455.834,456.0144,455.8245,456.0049,43780.0
2021-12-30 14:30:00,480.18,480.23,480.1,480.16,20305.0,455.967,456.0144,455.891,455.948,20305.0
2021-12-30 14:35:00,480.17,480.25,480.14,480.24,8173.0,455.9575,456.0334,455.929,456.0239,8173.0
2021-12-30 14:40:00,480.28,480.39,480.26,480.38,8654.0,456.0619,456.1664,456.0429,456.1569,8654.0
2021-12-30 14:45:00,480.37,480.37,480.19,480.22,12228.0,456.1474,456.1474,455.9765,456.0049,12228.0
2021-12-30 14:50:00,480.22,480.23,480.09,480.14,14946.0,456.0049,456.0144,455.8815,455.929,14946.0
2021-12-30 14:55:00,480.14,480.23,480.12,480.23,14863.0,455.929,456.0144,455.91,456.0144,14863.0
2021-12-30 15:00:00,480.24,480.24,479.86,480.02,20025.0,456.0239,456.0239,455.6631,455.815,20025.0
2021-12-30 15:05:00,480.02,480.06,479.85,479.86,15193.0,455.815,455.853,455.6536,455.6631,15193.0
2021-12-30 15:10:00,479.87,479.87,479.63,479.72,22732.0,455.6726,455.6726,455.4447,455.5302,22732.0
2021-12-30 15:15:00,479.74,479.93,479.68,479.9,15047.0,455.5491,455.7296,455.4922,455.7011,15047.0
2021-12-30 15:20:00,479.91,479.94,479.7,479.74,23553.0,455.7106,455.7391,455.5112,455.5491,23553.0
2021-12-30 15:25:00,479.71,479.87,479.64,479.65,14731.0,455.5207,455.6726,455.4542,455.4637,14731.0
2021-12-30 15:30:00,479.64,479.81,479.51,479.52,17779.0,455.4542,455.6156,455.3307,455.3402,17779.0
2021-12-30 15:35:00,479.53,479.62,479.36,479.45,21492.0,455.3497,455.4352,455.1883,455.2738,21492.0
2021-12-30 15:40:00,479.41,479.44,478.97,479.1,25191.0,455.2358,455.2643,454.818,454.9414,25191.0
2021-12-30 15:45:00,479.08,479.22,478.64,478.9,18835.0,454.9224,455.0554,454.5046,454.7515,18835.0
2021-12-30 15:50:00,478.87,478.9,478.06,478.54,115756.0,454.723,454.7515,453.9539,454.4097,115756.0
2021-12-30 15:55:00,478.54,478.59,477.76,478.25,274427.0,454.4097,454.4571,453.669,454.1343,274427.0
2021-12-31 09:30:00,477.66,478.8,477.6,478.76,177878.0,453.574,454.6565,453.5171,454.6186,177878.0
2021-12-31 09:35:00,478.8,478.88,478.56,478.78,38248.0,454.6565,454.7325,454.4286,454.6376,38248.0
2021-12-31 09:40:00,478.77,478.93,478.06,478.16,37560.0,454.6281,454.78,453.9539,454.0488,37560.0
2021-12-31 09:45:00,478.13,478.31,477.68,477.88,78012.0,454.0203,454.1913,453.593,453.7829,78012.0
2021-12-31 09:50:00,477.83,478.28,477.74,478.26,23180.0,453.7355,454.1628,453.65,454.1438,23180.0
2021-12-31 09:55:00,478.31,478.48,477.51,477.75,25295.0,454.1913,454.3527,453.4316,453.6595,25295.0
2021-12-31 10:00:00,477.75,477.95,476.91,477.53,45790.0,453.6595,453.8494,452.8618,453.4506,45790.0
2021-12-31 10:05:00,477.53,478.21,477.49,477.96,25867.0,453.4506,454.0963,453.4126,453.8589,25867.0
2021-12-31 10:10:00,477.95,478.09,477.74,477.78,17820.0,453.8494,453.9823,453.65,453.688,17820.0
2021-12-31 10:15:00,477.82,478.32,477.74,478.21,69321.0,453.726,454.2007,453.65,454.0963,69321.0
2021-12-31 10:20:00,478.15,478.16,477.71,477.75,12322.0,454.0393,454.0488,453.6215,453.6595,12322.0
2021-12-31 10:25:00,477.7,478.14,477.7,478.12,21769.0,453.612,454.0298,453.612,454.0108,21769.0
2021-12-31 10:30:00,478.07,478.08,477.45,477.49,20695.0,453.9634,453.9728,453.3746,453.4126,20695.0
2021-12-31 10:35:00,477.47,477.67,477.3,477.47,22413.0,453.3936,453.5835,453.2322,453.3936,22413.0
2021-12-31 10:40:00,477.43,477.55,477.17,477.55,15115.0,453.3556,453.4696,453.1087,453.4696,15115.0
2021-12-31 10:45:00,477.56,477.62,477.34,477.48,31907.0,453.4791,453.536,453.2702,453.4031,31907.0
2021-12-31 10:50:00,477.48,477.79,477.22,477.73,23087.0,453.4031,453.6975,453.1562,453.6405,23087.0
2021-12-31 10:55:00,477.74,477.9,477.67,477.85,16701.0,453.65,453.8019,453.5835,453.7544,16701.0
2021-12-31 11:00:00,477.88,478.02,477.49,477.67,26248.0,453.7829,453.9159,453.4126,453.5835,26248.0
2021-12-31 11:05:00,477.66,477.66,477.45,477.62,12729.0,453.574,453.574,453.3746,453.536,12729.0
2021-12-31 11:10:00,477.59,477.94,477.51,477.7,12093.0,453.5076,453.8399,453.4316,453.612,12093.0
2021-12-31 11:15:00,477.68,478.01,477.62,477.9,15758.0,453.593,453.9064,453.536,453.8019,15758.0
2021-12-31 11:20:00,477.89,478.01,477.89,477.94,20825.0,453.7924,453.9064,453.7924,453.8399,20825.0
2021-12-31 11:25:00,477.93,478.01,477.9,477.98,9041.0,453.8304,453.9064,453.8019,453.8779,9041.0
2021-12-31 11:30:00,477.95,478.0,477.74,477.8,22413.0,453.8494,453.8969,453.65,453.707,22413.0
2021-12-31 11:35:00,477.8,477.8,477.6,477.74,16048.0,453.707,453.707,453.5171,453.65,16048.0
2021-12-31 11:40:00,477.74,477.89,477.71,477.85,30179.0,453.65,453.7924,453.6215,453.7544,30179.0
2021-12-31 11:45:00,477.86,477.97,477.71,477.76,18902.0,453.7639,453.8684,453.6215,453.669,18902.0
2021-12-31 11:50:00,477.78,477.78,477.37,477.54,25459.0,453.688,453.688,453.2986,453.4601,25459.0
2021-12-31 11:55:00,477.5,477.69,477.36,477.41,25798.0,453.4221,453.6025,453.2892,453.3366,25798.0
2021-12-31 12:00:00,477.41,477.68,477.18,477.61,29579.0,453.3366,453.593,453.1182,453.5265,29579.0
2021-12-31 12:05:00,477.62,477.71,477.54,477.56,14779.0,453.536,453.6215,453.4601,453.4791,14779.0
2021-12-31 12:10:00,477.54,477.64,477.33,477.44,13496.0,453.4601,453.555,453.2607,453.3651,13496.0
2021-12-31 12:15:00,477.42,477.42,477.03,477.1,17855.0,453.3461,453.3461,452.9758,453.0423,17855.0
2021-12-31 12:20:00,477.1,477.34,477.03,477.34,13067.0,453.0423,453.2702,452.9758,453.2702,13067.0
2021-12-31 12:25:00,477.31,477.45,477.22,477.23,17669.0,453.2417,453.3746,453.1562,453.1657,17669.0
2021-12-31 12:30:00,477.26,477.29,477.16,477.2,24386.0,453.1942,453.2227,453.0992,453.1372,24386.0
2021-12-31 12:35:00,477.22,477.75,477.22,477.73,15647.0,453.1562,453.6595,453.1562,453.6405,15647.0
2021-12-31 12:40:00,477.75,477.79,477.73,477.75,56358.0,453.6595,453.6975,453.6405,453.6595,56358.0
2021-12-31 12:45:00,477.77,477.77,477.53,477.57,5742.0,453.6785,453.6785,453.4506,453.4886,5742.0
2021-12-31 12:50:00,477.57,477.78,477.57,477.77,22742.0,453.4886,453.688,453.4886,453.6785,22742.0
2021-12-31 12:55:00,477.75,478.25,477.74,478.25,20130.0,453.6595,454.1343,453.65,454.1343,20130.0
2021-12-31 13:00:00,478.25,478.35,478.13,478.28,19016.0,454.1343,454.2292,454.0203,454.1628,19016.0
2021-12-31 13:05:00,478.29,478.41,478.23,478.28,10164.0,454.1723,454.2862,454.1153,454.1628,10164.0
2021-12-31 13:10:00,478.26,478.34,478.23,478.25,8545.0,454.1438,454.2197,454.1153,454.1343,8545.0
2021-12-31 13:15:00,478.17,478.33,478.12,478.17,6957.0,454.0583,454.2102,454.0108,454.0583,6957.0
2021-12-31 13:20:00,478.17,478.38,478.14,478.23,13747.0,454.0583,454.2577,454.0298,454.1153,13747.0
2021-12-31 13:25:00,478.23,478.4,478.18,478.37,11497.0,454.1153,454.2767,454.0678,454.2482,11497.0
2021-12-31 13:30:00,478.37,478.57,478.15,478.5,14771.0,454.2482,454.4381,454.0393,454.3717,14771.0
2021-12-31 13:35:00,478.49,478.55,478.26,478.32,8388.0,454.3622,454.4191,454.1438,454.2007,8388.0
2021-12-31 13:40:00,478.28,478.3,478.02,478.02,13507.0,454.1628,454.1818,453.9159,453.9159,13507.0
2021-12-31 13:45:00,478.03,478.12,477.95,478.06,19965.0,453.9254,454.0108,453.8494,453.9539,19965.0
2021-12-31 13:50:00,478.06,478.18,478.01,478.18,17193.0,453.9539,454.0678,453.9064,454.0678,17193.0
2021-12-31 13:55:00,478.18,478.39,478.17,478.35,27086.0,454.0678,454.2672,454.0583,454.2292,27086.0
2021-12-31 14:00:00,478.39,478.54,478.32,478.48,16211.0,454.2672,454.4097,454.2007,454.3527,16211.0
2021-12-31 14:05:00,478.54,478.73,478.45,478.48,24599.0,454.4097,454.5901,454.3242,454.3527,24599.0
2021-12-31 14:10:00,478.45,478.51,478.29,478.35,33443.0,454.3242,454.3812,454.1723,454.2292,33443.0
2021-12-31 14:15:00,478.34,478.36,477.98,478.04,33625.0,454.2197,454.2387,453.8779,453.9349,33625.0
2021-12-31 14:20:00,477.98,478.12,477.93,477.97,26512.0,453.8779,454.0108,453.8304,453.8684,26512.0
2021-12-31 14:25:00,477.97,478.21,477.92,478.15,34747.0,453.8684,454.0963,453.8209,454.0393,34747.0
2021-12-31 14:30:00,478.12,478.41,478.12,478.24,26819.0,454.0108,454.2862,454.0108,454.1248,26819.0
2021-12-31 14:35:00,478.24,478.33,478.13,478.33,27241.0,454.1248,454.2102,454.0203,454.2102,27241.0
2021-12-31 14:40:00,478.32,478.38,478.25,478.28,21472.0,454.2007,454.2577,454.1343,454.1628,21472.0
2021-12-31 14:45:00,478.28,478.29,478.1,478.14,20471.0,454.1628,454.1723,453.9918,454.0298,20471.0
2021-12-31 14:50:00,478.17,478.22,478.03,478.04,37067.0,454.0583,454.1058,453.9254,453.9349,37067.0
2021-12-31 14:55:00,478.02,478.12,477.82,477.99,30967.0,453.9159,454.0108,453.726,453.8874,30967.0
2021-12-31 15:00:00,478.02,478.49,477.99,478.33,37267.0,453.9159,454.3622,453.8874,454.2102,37267.0
2021-12-31 15:05:00,478.32,478.33,478.14,478.26,36271.0,454.2007,454.2102,454.0298,454.1438,36271.0
2021-12-31 15:10:00,478.27,478.35,478.01,478.05,31590.0,454.1533,454.2292,453.9064,453.9444,31590.0
2021-12-31 15:15:00,478.04,478.32,477.95,478.27,37057.0,453.9349,454.2007,453.8494,454.1533,37057.0
2021-12-31 15:20:00,478.29,478.29,478.03,478.22,38512.0,454.1723,454.1723,453.9254,454.1058,38512.0
2021-12-31 15:25:00,478.23,478.62,478.19,478.5,35392.0,454.1153,454.4856,454.0773,454.3717,35392.0
2021-12-31 15:30:00,478.52,478.68,478.09,478.14,37046.0,454.3907,454.5426,453.9823,454.0298,37046.0
2021-12-31 15:35:00,478.17,478.24,478.04,478.24,45889.0,454.0583,454.1248,453.9349,454.1248,45889.0
2021-12-31 15:40:00,478.27,478.53,478.21,478.47,51925.0,454.1533,454.4002,454.0963,454.3432,51925.0
2021-12-31 15:45:00,478.46,478.83,478.27,478.27,94132.0,454.3337,454.685,454.1533,454.1533,94132.0
2021-12-31 15:50:00,478.25,478.25,477.02,477.06,107146.0,454.1343,454.1343,452.9663,453.0043,107146.0
2021-12-31 15:55:00,477.04,477.24,476.75,476.98,206307.0,452.9853,453.1752,452.7099,452.9283,206307.0
2022-01-03 09:30:00,478.38,479.22,478.31,479.17,262594.0,454.2577,455.0554,454.1913,455.0079,262594.0
2022-01-03 09:35:00,479.14,479.8,478.99,479.35,92571.0,454.9794,455.6061,454.837,455.1788,92571.0
2022-01-03 09:40:00,479.43,479.5,479.11,479.26,44539.0,455.2548,455.3212,454.9509,455.0933,44539.0
2022-01-03 09:45:00,479.28,479.36,476.62,476.92,100464.0,455.1123,455.1883,452.5865,452.8713,100464.0
2022-01-03 09:50:00,477.01,477.55,475.91,477.08,94351.0,452.9568,453.4696,451.9123,453.0233,94351.0
2022-01-03 09:55:00,477.07,477.6,476.61,476.95,46940.0,453.0138,453.5171,452.577,452.8998,46940.0
2022-01-03 10:00:00,477.03,477.79,476.89,477.29,39640.0,452.9758,453.6975,452.8429,453.2227,39640.0
2022-01-03 10:05:00,477.24,477.54,476.96,477.17,38772.0,453.1752,453.4601,452.9093,453.1087,38772.0
2022-01-03 10:10:00,477.49,478.25,477.43,478.14,49762.0,453.4126,454.1343,453.3556,454.0298,49762.0
2022-01-03 10:15:00,478.16,478.49,477.95,478.25,43117.0,454.0488,454.3622,453.8494,454.1343,43117.0
2022-01-03 10:20:00,478.24,478.29,477.67,478.26,49859.0,454.1248,454.1723,453.5835,454.1438,49859.0
2022-01-03 10:25:00,478.28,478.82,478.17,478.82,44819.0,454.1628,454.6755,454.0583,454.6755,44819.0
2022-01-03 10:30:00,478.82,478.83,477.7,478.12,55397.0,454.6755,454.685,453.612,454.0108,55397.0
2022-01-03 10:35:00,478.07,478.26,477.89,478.08,95045.0,453.9634,454.1438,453.7924,453.9728,95045.0
2022-01-03 10:40:00,478.08,478.41,477.85,477.96,68630.0,453.9728,454.2862,453.7544,453.8589,68630.0
2022-01-03 10:45:00,477.97,478.43,477.83,478.33,28190.0,453.8684,454.3052,453.7355,454.2102,28190.0
2022-01-03 10:50:00,478.36,478.4,478.04,478.2,44994.0,454.2387,454.2767,453.9349,454.0868,44994.0
2022-01-03 10:55:00,478.21,478.34,477.99,478.24,34863.0,454.0963,454.2197,453.8874,454.1248,34863.0
2022-01-03 11:00:00,478.23,478.31,477.87,478.04,26988.0,454.1153,454.1913,453.7734,453.9349,26988.0
2022-01-03 11:05:00,478.0,478.26,477.61,477.7,26634.0,453.8969,454.1438,453.5265,453.612,26634.0
2022-01-03 11:10:00,477.66,477.75,477.26,477.31,29306.0,453.574,453.6595,453.1942,453.2417,29306.0
2022-01-03 11:15:00,477.34,477.47,477.14,477.31,25120.0,453.2702,453.3936,453.0802,453.2417,25120.0
2022-01-03 11:20:00,477.22,477.7,477.13,477.56,67257.0,453.1562,453.612,453.0708,453.4791,67257.0
2022-01-03 11:25:00,477.56,477.66,477.35,477.59,79188.0,453.4791,453.574,453.2797,453.5076,79188.0
2022-01-03 11:30:00,477.61,477.62,477.22,477.28,73215.0,453.5265,453.536,453.1562,453.2132,73215.0
2022-01-03 11:35:00,477.24,477.3,476.51,476.66,80128.0,453.1752,453.2322,452.482,452.6245,80128.0
2022-01-03 11:40:00,476.65,477.42,476.65,477.38,41186.0,452.615,453.3461,452.615,453.3081,41186.0
2022-01-03 11:45:00,477.39,477.9,477.27,477.54,39931.0,453.3176,453.8019,453.2037,453.4601,39931.0
2022-01-03 11:50:00,477.55,477.6,477.16,477.45,23787.0,453.4696,453.5171,453.0992,453.3746,23787.0
2022-01-03 11:55:00,477.43,477.57,477.31,477.42,23715.0,453.3556,453.4886,453.2417,453.3461,23715.0
2022-01-03 12:00:00,477.35,477.51,477.12,477.44,30816.0,453.2797,453.4316,453.0613,453.3651,30816.0
2022-01-03 12:05:00,477.46,477.63,477.21,477.54,18462.0,453.3841,453.5455,453.1467,453.4601,18462.0
2022-01-03 12:10:00,477.62,477.67,477.3,477.64,14531.0,453.536,453.5835,453.2322,453.555,14531.0
2022-01-03 12:15:00,477.65,477.71,477.5,477.68,14254.0,453.5645,453.6215,453.4221,453.593,14254.0
2022-01-03 12:20:00,477.68,478.07,477.68,477.98,12356.0,453.593,453.9634,453.593,453.8779,12356.0
2022-01-03 12:25:00,477.99,478.01,477.85,477.99,11968.0,453.8874,453.9064,453.7544,453.8874,11968.0
2022-01-03 12:30:00,478.02,478.02,477.81,477.89,18610.0,453.9159,453.9159,453.7165,453.7924,18610.0
2022-01-03 12:35:00,477.89,477.95,477.7,477.76,11093.0,453.7924,453.8494,453.612,453.669,11093.0
2022-01-03 12:40:00,477.77,477.82,477.57,477.71,17666.0,453.6785,453.726,453.4886,453.6215,17666.0
2022-01-03 12:45:00,477.73,477.9,477.72,477.87,12694.0,453.6405,453.8019,453.631,453.7734,12694.0
2022-01-03 12:50:00,477.89,478.0,477.63,477.65,34368.0,453.7924,453.8969,453.5455,453.5645,34368.0
2022-01-03 12:55:00,477.66,477.76,477.62,477.65,28574.0,453.574,453.669,453.536,453.5645,28574.0
2022-01-03 13:00:00,477.67,477.74,477.48,477.72,15314.0,453.5835,453.65,453.4031,453.631,15314.0
2022-01-03 13:05:00,477.74,477.74,477.49,477.52,22385.0,453.65,453.65,453.4126,453.4411,22385.0
2022-01-03 13:10:00,477.53,478.2,477.41,477.97,52105.0,453.4506,454.0868,453.3366,453.8684,52105.0
2022-01-03 13:15:00,477.99,478.16,477.92,478.07,16084.0,453.8874,454.0488,453.8209,453.9634,16084.0
2022-01-03 13:20:00,478.05,478.22,478.05,478.1,21473.0,453.9444,454.1058,453.9444,453.9918,21473.0
2022-01-03 13:25:00,478.1,478.24,478.08,478.11,20490.0,453.9918,454.1248,453.9728,454.0013,20490.0
2022-01-03 13:30:00,478.2,478.26,477.94,478.03,14223.0,454.0868,454.1438,453.8399,453.9254,14223.0
2022-01-03 13:35:00,478.05,478.12,478.0,478.04,13425.0,453.9444,454.0108,453.8969,453.9349,13425.0
2022-01-03 13:40:00,478.04,478.49,478.0,478.45,27285.0,453.9349,454.3622,453.8969,454.3242,27285.0
2022-01-03 13:45:00,478.47,478.48,478.28,478.45,21627.0,454.3432,454.3527,454.1628,454.3242,21627.0
2022-01-03 13:50:00,478.46,478.72,478.46,478.72,27643.0,454.3337,454.5806,454.3337,454.5806,27643.0
2022-01-03 13:55:00,478.76,478.84,478.66,478.81,57091.0,454.6186,454.6945,454.5236,454.666,57091.0
2022-01-03 14:00:00,478.8,478.9,478.7,478.77,21140.0,454.6565,454.7515,454.5616,454.6281,21140.0
2022-01-03 14:05:00,478.76,479.11,478.68,479.04,58251.0,454.6186,454.9509,454.5426,454.8844,58251.0
2022-01-03 14:10:00,479.04,479.07,478.93,478.98,22031.0,454.8844,454.9129,454.78,454.8275,22031.0
2022-01-03 14:15:00,478.97,479.1,478.86,479.03,23762.0,454.818,454.9414,454.7135,454.8749,23762.0
2022-01-03 14:20:00,478.99,479.02,478.78,478.79,65784.0,454.837,454.8654,454.6376,454.647,65784.0
2022-01-03 14:25:00,478.81,479.01,478.78,478.99,14271.0,454.666,454.856,454.6376,454.837,14271.0
2022-01-03 14:30:00,479.0,479.1,478.86,478.88,16600.0,454.8465,454.9414,454.7135,454.7325,16600.0
2022-01-03 14:35:00,478.89,479.18,478.84,479.18,28096.0,454.742,455.0174,454.6945,455.0174,28096.0
2022-01-03 14:40:00,479.18,479.73,479.17,479.67,89471.0,455.0174,455.5396,455.0079,455.4827,89471.0
2022-01-03 14:45:00,479.67,479.75,479.48,479.53,50501.0,455.4827,455.5586,455.3023,455.3497,50501.0
2022-01-03 14:50:00,479.55,479.65,479.42,479.49,43727.0,455.3687,455.4637,455.2453,455.3117,43727.0
2022-01-03 14:55:00,479.46,479.46,479.23,479.31,34751.0,455.2833,455.2833,455.0649,455.1408,34751.0
2022-01-03 15:00:00,479.33,479.44,479.08,479.37,20429.0,455.1598,455.2643,454.9224,455.1978,20429.0
2022-01-03 15:05:00,479.39,479.43,479.23,479.37,38336.0,455.2168,455.2548,455.0649,455.1978,38336.0
2022-01-03 15:10:00,479.37,479.56,479.35,479.45,22674.0,455.1978,455.3782,455.1788,455.2738,22674.0
2022-01-03 15:15:00,479.47,479.55,479.31,479.42,95730.0,455.2928,455.3687,455.1408,455.2453,95730.0
2022-01-03 15:20:00,479.46,479.59,479.37,479.4,21418.0,455.2833,455.4067,455.1978,455.2263,21418.0
2022-01-03 15:25:00,479.44,479.58,479.37,479.47,38189.0,455.2643,455.3972,455.1978,455.2928,38189.0
2022-01-03 15:30:00,479.48,479.6,479.33,479.58,17252.0,455.3023,455.4162,455.1598,455.3972,17252.0
2022-01-03 15:35:00,479.62,479.84,479.39,479.48,46812.0,455.4352,455.6441,455.2168,455.3023,46812.0
2022-01-03 15:40:00,479.48,479.48,478.71,479.01,49517.0,455.3023,455.3023,454.5711,454.856,49517.0
2022-01-03 15:45:00,479.0,479.76,478.95,479.69,51723.0,454.8465,455.5681,454.799,455.5017,51723.0
2022-01-03 15:50:00,479.76,479.82,479.21,479.58,83612.0,455.5681,455.6251,455.0459,455.3972,83612.0
2022-01-03 15:55:00,479.52,479.9,479.26,479.88,113843.0,455.3402,455.7011,455.0933,455.6821,113843.0
2022-01-04 09:30:00,481.37,481.75,481.16,481.67,109852.0,457.0969,457.4578,456.8975,457.3818,109852.0
2022-01-04 09:35:00,481.62,482.02,481.32,481.8,90926.0,457.3343,457.7142,457.0495,457.5053,90926.0
2022-01-04 09:40:00,481.78,482.07,481.59,481.79,367740.0,457.4863,457.7617,457.3059,457.4958,367740.0
2022-01-04 09:45:00,481.83,481.96,481.65,481.65,199739.0,457.5338,457.6572,457.3628,457.3628,199739.0
2022-01-04 09:50:00,481.61,481.95,481.33,481.85,43412.0,457.3248,457.6477,457.059,457.5527,43412.0
2022-01-04 09:55:00,481.95,481.97,481.65,481.75,670210.0,457.6477,457.6667,457.3628,457.4578,670210.0
2022-01-04 10:00:00,481.77,481.8,481.09,481.33,56128.0,457.4768,457.5053,456.8311,457.059,56128.0
2022-01-04 10:05:00,481.3,481.46,481.13,481.46,36678.0,457.0305,457.1824,456.8691,457.1824,36678.0
2022-01-04 10:10:00,481.45,481.61,481.08,481.25,26745.0,457.1729,457.3248,456.8216,456.983,26745.0
2022-01-04 10:15:00,481.26,481.4,480.93,481.01,45513.0,456.9925,457.1254,456.6791,456.7551,45513.0
2022-01-04 10:20:00,481.01,481.47,480.94,481.26,42816.0,456.7551,457.1919,456.6886,456.9925,42816.0
2022-01-04 10:25:00,481.26,481.67,480.8,481.67,45570.0,456.9925,457.3818,456.5557,457.3818,45570.0
2022-01-04 10:30:00,481.67,481.79,481.12,481.22,55130.0,457.3818,457.4958,456.8596,456.9545,55130.0
2022-01-04 10:35:00,481.21,481.24,480.71,480.72,40436.0,456.945,456.9735,456.4702,456.4797,40436.0
2022-01-04 10:40:00,480.71,480.98,480.35,480.49,43040.0,456.4702,456.7266,456.1284,456.2613,43040.0
2022-01-04 10:45:00,480.51,480.79,480.39,480.62,31352.0,456.2803,456.5462,456.1664,456.3848,31352.0
2022-01-04 10:50:00,480.63,480.72,480.2,480.29,35272.0,456.3943,456.4797,455.9859,456.0714,35272.0
2022-01-04 10:55:00,480.31,480.31,479.59,479.63,75379.0,456.0904,456.0904,455.4067,455.4447,75379.0
2022-01-04 11:00:00,479.71,479.73,478.57,478.96,51733.0,455.5207,455.5396,454.4381,454.8085,51733.0
2022-01-04 11:05:00,478.95,479.27,478.95,479.17,25007.0,454.799,455.1028,454.799,455.0079,25007.0
2022-01-04 11:10:00,479.14,479.28,478.84,479.23,36884.0,454.9794,455.1123,454.6945,455.0649,36884.0
2022-01-04 11:15:00,479.2,479.27,478.85,479.1,27310.0,455.0364,455.1028,454.704,454.9414,27310.0
2022-01-04 11:20:00,479.14,479.16,478.5,478.89,29420.0,454.9794,454.9984,454.3717,454.742,29420.0
2022-01-04 11:25:00,478.86,479.04,478.55,479.04,27328.0,454.7135,454.8844,454.4191,454.8844,27328.0
2022-01-04 11:30:00,479.03,479.5,478.9,479.5,35352.0,454.8749,455.3212,454.7515,455.3212,35352.0
2022-01-04 11:35:00,479.47,479.55,479.35,479.54,15248.0,455.2928,455.3687,455.1788,455.3592,15248.0
2022-01-04 11:40:00,479.51,479.63,479.3,479.63,15184.0,455.3307,455.4447,455.1313,455.4447,15184.0
2022-01-04 11:45:00,479.63,480.02,479.6,479.96,31123.0,455.4447,455.815,455.4162,455.758,31123.0
2022-01-04 11:50:00,479.96,479.97,479.72,479.91,15219.0,455.758,455.7675,455.5302,455.7106,15219.0
2022-01-04 11:55:00,479.92,479.96,479.51,479.52,27298.0,455.7201,455.758,455.3307,455.3402,27298.0
2022-01-04 12:00:00,479.52,479.6,479.29,479.38,26273.0,455.3402,455.4162,455.1218,455.2073,26273.0
2022-01-04 12:05:00,479.4,479.5,479.18,479.35,16540.0,455.2263,455.3212,455.0174,455.1788,16540.0
2022-01-04 12:10:00,479.37,479.77,479.33,479.74,11086.0,455.1978,455.5776,455.1598,455.5491,11086.0
2022-01-04 12:15:00,479.84,480.02,479.81,479.84,6474.0,455.6441,455.815,455.6156,455.6441,6474.0
2022-01-04 12:20:00,479.8,479.88,479.71,479.71,12141.0,455.6061,455.6821,455.5207,455.5207,12141.0
2022-01-04 12:25:00,479.74,479.8,479.61,479.63,10937.0,455.5491,455.6061,455.4257,455.4447,10937.0
2022-01-04 12:30:00,479.56,479.58,479.35,479.49,19349.0,455.3782,455.3972,455.1788,455.3117,19349.0
2022-01-04 12:35:00,479.51,479.69,479.51,479.52,19167.0,455.3307,455.5017,455.3307,455.3402,19167.0
2022-01-04 12:40:00,479.54,479.57,479.32,479.37,8937.0,455.3592,455.3877,455.1503,455.1978,8937.0
2022-01-04 12:45:00,479.34,479.6,479.12,479.19,13819.0,455.1693,455.4162,454.9604,455.0269,13819.0
2022-01-04 12:50:00,479.23,479.34,479.02,479.12,14628.0,455.0649,455.1693,454.8654,454.9604,14628.0
2022-01-04 12:55:00,479.13,479.18,478.78,478.89,14588.0,454.9699,455.0174,454.6376,454.742,14588.0
2022-01-04 13:00:00,478.9,479.07,478.69,479.03,29285.0,454.7515,454.9129,454.5521,454.8749,29285.0
2022-01-04 13:05:00,479.04,479.39,479.03,479.16,57117.0,454.8844,455.2168,454.8749,454.9984,57117.0
2022-01-04 13:10:00,479.14,479.19,478.98,479.01,26789.0,454.9794,455.0269,454.8275,454.856,26789.0
2022-01-04 13:15:00,479.02,479.11,478.73,478.76,36893.0,454.8654,454.9509,454.5901,454.6186,36893.0
2022-01-04 13:20:00,478.78,478.99,478.68,478.92,17626.0,454.6376,454.837,454.5426,454.7705,17626.0
2022-01-04 13:25:00,478.87,479.19,478.78,478.86,36250.0,454.723,455.0269,454.6376,454.7135,36250.0
2022-01-04 13:30:00,478.88,478.88,478.1,478.21,24433.0,454.7325,454.7325,453.9918,454.0963,24433.0
2022-01-04 13:35:00,478.26,478.56,478.12,478.49,33320.0,454.1438,454.4286,454.0108,454.3622,33320.0
2022-01-04 13:40:00,478.42,478.53,478.3,478.43,45980.0,454.2957,454.4002,454.1818,454.3052,45980.0
2022-01-04 13:45:00,478.43,478.58,478.37,478.39,16963.0,454.3052,454.4476,454.2482,454.2672,16963.0
2022-01-04 13:50:00,478.36,478.38,477.94,478.04,25698.0,454.2387,454.2577,453.8399,453.9349,25698.0
2022-01-04 13:55:00,478.08,478.08,477.66,477.79,27973.0,453.9728,453.9728,453.574,453.6975,27973.0
2022-01-04 14:00:00,477.8,478.36,477.8,478.35,26986.0,453.707,454.2387,453.707,454.2292,26986.0
2022-01-04 14:05:00,478.34,478.41,478.07,478.1,81929.0,454.2197,454.2862,453.9634,453.9918,81929.0
2022-01-04 14:10:00,478.1,478.45,478.02,478.42,33005.0,453.9918,454.3242,453.9159,454.2957,33005.0
2022-01-04 14:15:00,478.52,478.72,478.43,478.63,24576.0,454.3907,454.5806,454.3052,454.4951,24576.0
2022-01-04 14:20:00,478.61,478.7,478.41,478.41,35379.0,454.4761,454.5616,454.2862,454.2862,35379.0
2022-01-04 14:25:00,478.41,478.68,478.41,478.61,35408.0,454.2862,454.5426,454.2862,454.4761,35408.0
2022-01-04 14:30:00,478.61,479.31,478.58,479.04,34545.0,454.4761,455.1408,454.4476,454.8844,34545.0
2022-01-04 14:35:00,479.04,479.09,478.91,478.97,23115.0,454.8844,454.9319,454.761,454.818,23115.0
2022-01-04 14:40:00,478.98,479.39,478.95,479.38,19195.0,454.8275,455.2168,454.799,455.2073,19195.0
2022-01-04 14:45:00,479.37,479.54,479.25,479.44,42027.0,455.1978,455.3592,455.0839,455.2643,42027.0
2022-01-04 14:50:00,479.54,479.62,479.36,479.54,8291.0,455.3592,455.4352,455.1883,455.3592,8291.0
2022-01-04 14:55:00,479.48,479.55,479.41,479.49,20932.0,455.3023,455.3687,455.2358,455.3117,20932.0
2022-01-04 15:00:00,479.48,479.78,479.47,479.74,21889.0,455.3023,455.5871,455.2928,455.5491,21889.0
2022-01-04 15:05:00,479.74,479.84,479.67,479.8,34455.0,455.5491,455.6441,455.4827,455.6061,34455.0
2022-01-04 15:10:00,479.79,480.05,479.79,479.98,34877.0,455.5966,455.8435,455.5966,455.777,34877.0
2022-01-04 15:15:00,479.98,480.07,479.84,479.93,28745.0,455.777,455.8625,455.6441,455.7296,28745.0
2022-01-04 15:20:00,479.99,480.37,479.98,480.13,43952.0,455.7865,456.1474,455.777,455.9195,43952.0
2022-01-04 15:25:00,480.22,480.39,480.08,480.33,20316.0,456.0049,456.1664,455.872,456.1094,20316.0
2022-01-04 15:30:00,480.32,480.32,480.0,480.11,34163.0,456.0999,456.0999,455.796,455.9005,34163.0
2022-01-04 15:35:00,480.09,480.29,480.05,480.16,40290.0,455.8815,456.0714,455.8435,455.948,40290.0
2022-01-04 15:40:00,480.14,480.55,480.11,480.46,37925.0,455.929,456.3183,455.9005,456.2328,37925.0
2022-01-04 15:45:00,480.4,480.76,480.4,480.74,38531.0,456.1759,456.5177,456.1759,456.4987,38531.0
2022-01-04 15:50:00,480.66,481.02,480.19,480.24,84051.0,456.4228,456.7646,455.9765,456.0239,84051.0
2022-01-04 15:55:00,480.22,480.24,479.54,479.6,126249.0,456.0049,456.0239,455.3592,455.4162,126249.0
2022-01-05 09:30:00,479.27,479.74,478.45,478.46,140698.0,455.1028,455.5491,454.3242,454.3337,140698.0
2022-01-05 09:35:00,478.43,479.11,478.2,478.68,62274.0,454.3052,454.9509,454.0868,454.5426,62274.0
2022-01-05 09:40:00,478.69,479.55,478.66,478.89,49141.0,454.5521,455.3687,454.5236,454.742,49141.0
2022-01-05 09:45:00,478.88,478.98,478.43,478.78,51725.0,454.7325,454.8275,454.3052,454.6376,51725.0
2022-01-05 09:50:00,478.69,479.49,478.6,479.12,69267.0,454.5521,455.3117,454.4666,454.9604,69267.0
2022-01-05 09:55:00,479.13,479.49,479.06,479.27,29010.0,454.9699,455.3117,454.9034,455.1028,29010.0
2022-01-05 10:00:00,479.27,479.5,478.82,478.99,58634.0,455.1028,455.3212,454.6755,454.837,58634.0
2022-01-05 10:05:00,478.95,479.4,478.9,479.15,24815.0,454.799,455.2263,454.7515,454.9889,24815.0
2022-01-05 10:10:00,479.06,479.34,478.99,479.02,38819.0,454.9034,455.1693,454.837,454.8654,38819.0
2022-01-05 10:15:00,479.04,479.28,479.02,479.09,283270.0,454.8844,455.1123,454.8654,454.9319,283270.0
2022-01-05 10:20:00,479.15,479.62,479.13,479.54,43699.0,454.9889,455.4352,454.9699,455.3592,43699.0
2022-01-05 10:25:00,479.53,480.03,479.52,479.82,34736.0,455.3497,455.8245,455.3402,455.6251,34736.0
2022-01-05 10:30:00,479.77,479.8,479.12,479.21,28973.0,455.5776,455.6061,454.9604,455.0459,28973.0
2022-01-05 10:35:00,479.22,479.42,479.05,479.16,21290.0,455.0554,455.2453,454.8939,454.9984,21290.0
2022-01-05 10:40:00,479.22,479.39,479.15,479.35,41865.0,455.0554,455.2168,454.9889,455.1788,41865.0
2022-01-05 10:45:00,479.31,479.35,479.04,479.26,64451.0,455.1408,455.1788,454.8844,455.0933,64451.0
2022-01-05 10:50:00,479.26,479.31,479.0,479.28,24957.0,455.0933,455.1408,454.8465,455.1123,24957.0
2022-01-05 10:55:00,479.32,479.38,479.14,479.37,22415.0,455.1503,455.2073,454.9794,455.1978,22415.0
2022-01-05 11:00:00,479.37,479.46,479.0,479.0,16720.0,455.1978,455.2833,454.8465,454.8465,16720.0
2022-01-05 11:05:00,479.02,479.13,478.71,478.79,30271.0,454.8654,454.9699,454.5711,454.647,30271.0
2022-01-05 11:10:00,478.83,478.98,478.56,478.98,37306.0,454.685,454.8275,454.4286,454.8275,37306.0
2022-01-05 11:15:00,479.0,479.16,478.95,478.99,24560.0,454.8465,454.9984,454.799,454.837,24560.0
2022-01-05 11:20:00,479.0,479.23,478.92,479.05,26202.0,454.8465,455.0649,454.7705,454.8939,26202.0
2022-01-05 11:25:00,479.1,479.3,479.0,479.3,15391.0,454.9414,455.1313,454.8465,455.1313,15391.0
2022-01-05 11:30:00,479.31,479.34,478.83,478.86,31144.0,455.1408,455.1693,454.685,454.7135,31144.0
2022-01-05 11:35:00,478.88,479.0,478.74,478.97,16647.0,454.7325,454.8465,454.5996,454.818,16647.0
2022-01-05 11:40:00,478.93,479.01,478.4,478.51,26723.0,454.78,454.856,454.2767,454.3812,26723.0
2022-01-05 11:45:00,478.45,478.65,478.37,478.42,10741.0,454.3242,454.5141,454.2482,454.2957,10741.0
2022-01-05 11:50:00,478.57,478.61,478.39,478.47,17829.0,454.4381,454.4761,454.2672,454.3432,17829.0
2022-01-05 11:55:00,478.5,478.73,478.48,478.63,14401.0,454.3717,454.5901,454.3527,454.4951,14401.0
2022-01-05 12:00:00,478.56,478.92,478.44,478.92,21452.0,454.4286,454.7705,454.3147,454.7705,21452.0
2022-01-05 12:05:00,478.88,478.96,478.68,478.78,29666.0,454.7325,454.8085,454.5426,454.6376,29666.0
2022-01-05 12:10:00,478.78,479.01,478.77,479.0,28282.0,454.6376,454.856,454.6281,454.8465,28282.0
2022-01-05 12:15:00,478.99,479.15,478.9,479.09,24428.0,454.837,454.9889,454.7515,454.9319,24428.0
2022-01-05 12:20:00,479.08,479.23,478.99,479.14,43937.0,454.9224,455.0649,454.837,454.9794,43937.0
2022-01-05 12:25:00,479.14,479.31,479.12,479.24,30827.0,454.9794,455.1408,454.9604,455.0744,30827.0
2022-01-05 12:30:00,479.23,479.25,478.84,478.94,34091.0,455.0649,455.0839,454.6945,454.7895,34091.0
2022-01-05 12:35:00,478.91,478.91,478.26,478.37,49819.0,454.761,454.761,454.1438,454.2482,49819.0
2022-01-05 12:40:00,478.37,478.5,478.15,478.27,49623.0,454.2482,454.3717,454.0393,454.1533,49623.0
2022-01-05 12:45:00,478.29,478.32,478.0,478.1,23345.0,454.1723,454.2007,453.8969,453.9918,23345.0
2022-01-05 12:50:00,478.13,478.26,477.95,478.26,14848.0,454.0203,454.1438,453.8494,454.1438,14848.0
2022-01-05 12:55:00,478.23,478.25,477.98,477.99,14442.0,454.1153,454.1343,453.8779,453.8874,14442.0
2022-01-05 13:00:00,477.97,478.09,477.83,478.0,18517.0,453.8684,453.9823,453.7355,453.8969,18517.0
2022-01-05 13:05:00,478.04,478.07,477.51,477.6,26303.0,453.9349,453.9634,453.4316,453.5171,26303.0
2022-01-05 13:10:00,477.63,477.66,477.38,477.65,29735.0,453.5455,453.574,453.3081,453.5645,29735.0
2022-01-05 13:15:00,477.69,477.87,477.64,477.71,17890.0,453.6025,453.7734,453.555,453.6215,17890.0
2022-01-05 13:20:00,477.78,478.09,477.76,477.97,21651.0,453.688,453.9823,453.669,453.8684,21651.0
2022-01-05 13:25:00,478.02,478.04,477.87,477.92,29897.0,453.9159,453.9349,453.7734,453.8209,29897.0
2022-01-05 13:30:00,477.92,478.19,477.9,477.95,60987.0,453.8209,454.0773,453.8019,453.8494,60987.0
2022-01-05 13:35:00,477.96,478.07,477.75,477.98,28694.0,453.8589,453.9634,453.6595,453.8779,28694.0
2022-01-05 13:40:00,477.96,478.15,477.93,477.94,12415.0,453.8589,454.0393,453.8304,453.8399,12415.0
2022-01-05 13:45:00,477.99,478.07,477.66,477.75,40698.0,453.8874,453.9634,453.574,453.6595,40698.0
2022-01-05 13:50:00,477.78,477.9,477.71,477.84,16492.0,453.688,453.8019,453.6215,453.7449,16492.0
2022-01-05 13:55:00,477.84,477.97,477.71,477.91,62116.0,453.7449,453.8684,453.6215,453.8114,62116.0
2022-01-05 14:00:00,477.9,478.98,477.29,477.32,157133.0,453.8019,454.8275,453.2227,453.2512,157133.0
2022-01-05 14:05:00,477.41,477.53,476.63,476.74,120548.0,453.3366,453.4506,452.596,452.7004,120548.0
2022-01-05 14:10:00,476.78,476.78,475.61,476.01,78672.0,452.7384,452.7384,451.6274,452.0072,78672.0
2022-01-05 14:15:00,475.92,476.38,475.39,475.58,87907.0,451.9218,452.3586,451.4185,451.5989,87907.0
2022-01-05 14:20:00,475.58,476.0,475.38,475.57,42561.0,451.5989,451.9977,451.409,451.5894,42561.0
2022-01-05 14:25:00,475.57,476.11,475.26,475.47,76674.0,451.5894,452.1022,451.295,451.4945,76674.0
2022-01-05 14:30:00,475.47,475.92,474.6,474.68,52200.0,451.4945,451.9218,450.6683,450.7443,52200.0
2022-01-05 14:35:00,474.66,474.97,474.11,474.39,68800.0,450.7253,451.0197,450.203,450.4689,68800.0
2022-01-05 14:40:00,474.39,474.43,473.36,473.41,69846.0,450.4689,450.5069,449.4909,449.5383,69846.0
2022-01-05 14:45:00,473.43,474.0,473.17,473.99,51543.0,449.5573,450.0986,449.3104,450.0891,51543.0
2022-01-05 14:50:00,473.9,474.29,473.6,474.04,41042.0,450.0036,450.374,449.7188,450.1366,41042.0
2022-01-05 14:55:00,473.99,473.99,473.56,473.77,50874.0,450.0891,450.0891,449.6808,449.8802,50874.0
2022-01-05 15:00:00,473.75,473.75,472.88,472.88,103995.0,449.8612,449.8612,449.0351,449.0351,103995.0
2022-01-05 15:05:00,472.95,473.09,471.98,472.61,79401.0,449.1015,449.2345,448.1804,448.7787,79401.0
2022-01-05 15:10:00,472.63,473.11,472.35,472.89,47425.0,448.7977,449.2535,448.5318,449.0446,47425.0
2022-01-05 15:15:00,472.87,472.96,472.48,472.74,57767.0,449.0256,449.111,448.6552,448.9021,57767.0
2022-01-05 15:20:00,472.64,472.92,472.28,472.6,43594.0,448.8072,449.073,448.4653,448.7692,43594.0
2022-01-05 15:25:00,472.59,472.92,472.23,472.4,55726.0,448.7597,449.073,448.4178,448.5793,55726.0
2022-01-05 15:30:00,472.3,472.67,472.02,472.3,61728.0,448.4843,448.8356,448.2184,448.4843,61728.0
2022-01-05 15:35:00,472.37,473.21,472.08,472.7,66216.0,448.5508,449.3484,448.2754,448.8641,66216.0
2022-01-05 15:40:00,472.66,472.98,472.32,472.34,53522.0,448.8262,449.13,448.5033,448.5223,53522.0
2022-01-05 15:45:00,472.37,472.37,471.57,471.58,132394.0,448.5508,448.5508,447.7911,447.8006,132394.0
2022-01-05 15:50:00,471.54,472.04,471.33,471.58,161127.0,447.7626,448.2374,447.5632,447.8006,161127.0
2022-01-05 15:55:00,471.6,471.7,470.29,470.39,334521.0,447.8196,447.9146,446.5757,446.6706,334521.0
2022-01-06 09:30:00,469.92,471.14,469.81,471.02,132541.0,446.2243,447.3828,446.1199,447.2688,132541.0
2022-01-06 09:35:00,470.99,472.01,470.71,471.94,88385.0,447.2404,448.2089,446.9745,448.1425,88385.0
2022-01-06 09:40:00,471.95,472.39,471.51,472.02,71571.0,448.152,448.5698,447.7341,448.2184,71571.0
2022-01-06 09:45:00,472.02,472.05,470.31,470.43,52837.0,448.2184,448.2469,446.5946,446.7086,52837.0
2022-01-06 09:50:00,470.48,470.85,469.56,469.59,86825.0,446.7561,447.1074,445.8825,445.911,86825.0
2022-01-06 09:55:00,469.66,470.19,468.84,469.05,66375.0,445.9774,446.4807,445.1988,445.3982,66375.0
2022-01-06 10:00:00,469.01,469.59,468.33,468.34,83284.0,445.3602,445.911,444.7145,444.724,83284.0
2022-01-06 10:05:00,468.28,468.73,467.9,468.07,89694.0,444.667,445.0943,444.3062,444.4676,89694.0
2022-01-06 10:10:00,468.1,468.53,467.48,468.4,81987.0,444.4961,444.9044,443.9074,444.781,81987.0
2022-01-06 10:15:00,468.4,469.47,468.36,468.51,56498.0,444.781,445.797,444.743,444.8854,56498.0
2022-01-06 10:20:00,468.49,469.47,468.42,469.46,46106.0,444.8664,445.797,444.8,445.7875,46106.0
2022-01-06 10:25:00,469.49,470.67,469.49,469.69,75463.0,445.816,446.9365,445.816,446.0059,75463.0
2022-01-06 10:30:00,469.78,471.2,469.78,470.8,63834.0,446.0914,447.4398,446.0914,447.0599,63834.0
2022-01-06 10:35:00,470.8,471.24,470.4,470.95,60543.0,447.0599,447.4778,446.6801,447.2024,60543.0
2022-01-06 10:40:00,471.01,471.14,470.39,470.63,68705.0,447.2594,447.3828,446.6706,446.8985,68705.0
2022-01-06 10:45:00,470.69,471.53,470.48,471.48,119411.0,446.9555,447.7531,446.7561,447.7057,119411.0
2022-01-06 10:50:00,471.48,471.5,470.67,470.79,60090.0,447.7057,447.7246,446.9365,447.0504,60090.0
2022-01-06 10:55:00,470.84,471.73,470.68,470.76,62951.0,447.0979,447.943,446.946,447.022,62951.0
2022-01-06 11:00:00,470.79,471.12,470.16,470.39,52353.0,447.0504,447.3638,446.4522,446.6706,52353.0
2022-01-06 11:05:00,470.42,471.06,470.11,470.85,39551.0,446.6991,447.3068,446.4047,447.1074,39551.0
2022-01-06 11:10:00,470.9,471.55,470.81,471.26,24964.0,447.1549,447.7721,447.0694,447.4967,24964.0
2022-01-06 11:15:00,471.27,472.01,471.05,471.13,74887.0,447.5062,448.2089,447.2973,447.3733,74887.0
2022-01-06 11:20:00,471.13,471.23,470.7,471.16,90952.0,447.3733,447.4683,446.965,447.4018,90952.0
2022-01-06 11:25:00,471.17,471.17,470.37,470.62,38060.0,447.4113,447.4113,446.6516,446.889,38060.0
2022-01-06 11:30:00,470.7,470.91,470.09,470.29,32976.0,446.965,447.1644,446.3857,446.5757,32976.0
2022-01-06 11:35:00,470.39,470.88,470.26,470.58,40256.0,446.6706,447.1359,446.5472,446.851,40256.0
2022-01-06 11:40:00,470.56,470.88,470.13,470.48,59101.0,446.832,447.1359,446.4237,446.7561,59101.0
2022-01-06 11:45:00,470.47,470.9,470.2,470.73,31443.0,446.7466,447.1549,446.4902,446.9935,31443.0
2022-01-06 11:50:00,470.75,471.25,470.48,471.22,26359.0,447.0125,447.4873,446.7561,447.4588,26359.0
2022-01-06 11:55:00,471.25,471.38,471.03,471.25,32551.0,447.4873,447.6107,447.2783,447.4873,32551.0
2022-01-06 12:00:00,471.13,471.27,470.91,470.91,16489.0,447.3733,447.5062,447.1644,447.1644,16489.0
2022-01-06 12:05:00,470.91,471.74,470.73,471.65,35454.0,447.1644,447.9525,446.9935,447.8671,35454.0
2022-01-06 12:10:00,471.63,471.65,471.24,471.29,32541.0,447.8481,447.8671,447.4778,447.5252,32541.0
2022-01-06 12:15:00,471.26,471.48,471.01,471.18,23118.0,447.4967,447.7057,447.2594,447.4208,23118.0
2022-01-06 12:20:00,471.16,471.75,470.94,471.15,34946.0,447.4018,447.962,447.1929,447.3923,34946.0
2022-01-06 12:25:00,471.19,471.78,471.14,471.65,47157.0,447.4303,447.9905,447.3828,447.8671,47157.0
2022-01-06 12:30:00,471.65,471.87,471.36,471.66,22279.0,447.8671,448.076,447.5917,447.8766,22279.0
2022-01-06 12:35:00,471.53,472.19,471.44,471.85,52827.0,447.7531,448.3799,447.6677,448.057,52827.0
2022-01-06 12:40:00,471.84,472.77,471.75,472.7,73335.0,448.0475,448.9306,447.962,448.8641,73335.0
2022-01-06 12:45:00,472.74,472.85,472.26,472.36,38052.0,448.9021,449.0066,448.4463,448.5413,38052.0
2022-01-06 12:50:00,472.37,472.37,471.83,471.96,25444.0,448.5508,448.5508,448.038,448.1614,25444.0
2022-01-06 12:55:00,471.93,472.03,471.56,471.6,31643.0,448.133,448.2279,447.7816,447.8196,31643.0
2022-01-06 13:00:00,471.64,471.81,471.33,471.73,36099.0,447.8576,448.019,447.5632,447.943,36099.0
2022-01-06 13:05:00,471.76,471.86,471.49,471.79,21747.0,447.9715,448.0665,447.7151,448.0,21747.0
2022-01-06 13:10:00,471.77,472.01,471.69,471.88,32480.0,447.981,448.2089,447.9051,448.0855,32480.0
2022-01-06 13:15:00,471.85,471.85,471.14,471.61,29730.0,448.057,448.057,447.3828,447.8291,29730.0
2022-01-06 13:20:00,471.63,471.69,470.82,470.87,31376.0,447.8481,447.9051,447.0789,447.1264,31376.0
2022-01-06 13:25:00,470.9,470.96,470.59,470.67,30212.0,447.1549,447.2119,446.8605,446.9365,30212.0
2022-01-06 13:30:00,470.68,470.84,470.44,470.77,30537.0,446.946,447.0979,446.7181,447.0315,30537.0
2022-01-06 13:35:00,470.69,471.0,470.46,470.73,31627.0,446.9555,447.2499,446.7371,446.9935,31627.0
2022-01-06 13:40:00,470.7,470.9,470.53,470.82,21179.0,446.965,447.1549,446.8036,447.0789,21179.0
2022-01-06 13:45:00,470.76,471.17,470.62,470.9,22433.0,447.022,447.4113,446.889,447.1549,22433.0
2022-01-06 13:50:00,470.83,471.04,470.59,470.99,30177.0,447.0884,447.2878,446.8605,447.2404,30177.0
2022-01-06 13:55:00,470.99,471.18,470.81,471.12,28336.0,447.2404,447.4208,447.0694,447.3638,28336.0
2022-01-06 14:00:00,471.09,471.22,470.5,470.54,35664.0,447.3353,447.4588,446.7751,446.8131,35664.0
2022-01-06 14:05:00,470.52,471.01,470.32,471.0,34164.0,446.7941,447.2594,446.6041,447.2499,34164.0
2022-01-06 14:10:00,470.92,471.63,470.52,470.56,47264.0,447.1739,447.8481,446.7941,446.832,47264.0
2022-01-06 14:15:00,470.55,471.0,470.49,470.63,31481.0,446.8225,447.2499,446.7656,446.8985,31481.0
2022-01-06 14:20:00,470.72,470.81,470.4,470.61,34754.0,446.984,447.0694,446.6801,446.8795,34754.0
2022-01-06 14:25:00,470.68,470.89,470.62,470.79,25386.0,446.946,447.1454,446.889,447.0504,25386.0
2022-01-06 14:30:00,470.79,471.12,470.62,470.93,43552.0,447.0504,447.3638,446.889,447.1834,43552.0
2022-01-06 14:35:00,470.96,471.23,470.81,471.15,28019.0,447.2119,447.4683,447.0694,447.3923,28019.0
2022-01-06 14:40:00,471.14,471.24,470.83,471.02,30198.0,447.3828,447.4778,447.0884,447.2688,30198.0
2022-01-06 14:45:00,471.09,471.56,471.03,471.41,52213.0,447.3353,447.7816,447.2783,447.6392,52213.0
2022-01-06 14:50:00,471.46,471.49,471.17,471.46,39223.0,447.6867,447.7151,447.4113,447.6867,39223.0
2022-01-06 14:55:00,471.48,471.7,471.35,471.45,55969.0,447.7057,447.9146,447.5822,447.6772,55969.0
2022-01-06 15:00:00,471.41,472.07,471.41,472.06,36961.0,447.6392,448.2659,447.6392,448.2564,36961.0
2022-01-06 15:05:00,472.03,472.21,471.65,471.71,36846.0,448.2279,448.3988,447.8671,447.9241,36846.0
2022-01-06 15:10:00,471.68,471.92,471.34,471.34,29752.0,447.8956,448.1235,447.5727,447.5727,29752.0
2022-01-06 15:15:00,471.35,471.43,470.64,470.73,32902.0,447.5822,447.6582,446.908,446.9935,32902.0
2022-01-06 15:20:00,470.8,470.96,470.4,470.64,29237.0,447.0599,447.2119,446.6801,446.908,29237.0
2022-01-06 15:25:00,470.69,471.03,470.51,471.01,25427.0,446.9555,447.2783,446.7846,447.2594,25427.0
2022-01-06 15:30:00,471.0,471.11,470.28,470.36,35262.0,447.2499,447.3543,446.5662,446.6421,35262.0
2022-01-06 15:35:00,470.4,470.54,469.92,470.1,81607.0,446.6801,446.8131,446.2243,446.3952,81607.0
2022-01-06 15:40:00,470.18,470.47,469.83,470.29,49185.0,446.4712,446.7466,446.1389,446.5757,49185.0
2022-01-06 15:45:00,470.29,470.47,469.85,469.96,40488.0,446.5757,446.7466,446.1578,446.2623,40488.0
2022-01-06 15:50:00,469.82,470.32,469.7,469.8,104207.0,446.1294,446.6041,446.0154,446.1104,104207.0
2022-01-06 15:55:00,469.8,470.15,469.14,469.94,164418.0,446.1104,446.4427,445.4836,446.2433,164418.0
2022-01-07 09:30:00,469.94,470.38,469.16,469.24,150682.0,446.2433,446.6611,445.5026,445.5786,150682.0
2022-01-07 09:35:00,469.21,469.74,468.76,469.69,87271.0,445.5501,446.0534,445.1228,446.0059,87271.0
2022-01-07 09:40:00,469.72,470.78,469.29,470.68,133331.0,446.0344,447.041,445.6261,446.946,133331.0
2022-01-07 09:45:00,470.6,471.13,470.31,470.51,104375.0,446.87,447.3733,446.5946,446.7846,104375.0
2022-01-07 09:50:00,470.47,471.01,470.35,470.85,57455.0,446.7466,447.2594,446.6326,447.1074,57455.0
2022-01-07 09:55:00,470.82,471.25,470.6,470.68,62617.0,447.0789,447.4873,446.87,446.946,62617.0
2022-01-07 10:00:00,470.75,470.77,470.27,470.34,97288.0,447.0125,447.0315,446.5567,446.6231,97288.0
2022-01-07 10:05:00,470.26,470.27,469.56,469.59,61357.0,446.5472,446.5567,445.8825,445.911,61357.0
2022-01-07 10:10:00,469.55,470.08,469.37,469.74,58143.0,445.873,446.3762,445.702,446.0534,58143.0
2022-01-07 10:15:00,469.73,469.73,469.09,469.25,40576.0,446.0439,446.0439,445.4362,445.5881,40576.0
2022-01-07 10:20:00,469.21,469.46,468.84,468.86,38599.0,445.5501,445.7875,445.1988,445.2178,38599.0
2022-01-07 10:25:00,468.87,469.45,468.85,469.02,31048.0,445.2273,445.778,445.2083,445.3697,31048.0
2022-01-07 10:30:00,468.86,469.33,468.8,468.95,49281.0,445.2178,445.6641,445.1608,445.3032,49281.0
2022-01-07 10:35:00,469.03,469.03,468.27,468.27,95245.0,445.3792,445.3792,444.6575,444.6575,95245.0
2022-01-07 10:40:00,468.28,468.92,467.91,468.03,58059.0,444.667,445.2747,444.3157,444.4296,58059.0
2022-01-07 10:45:00,468.01,468.06,467.52,467.53,63684.0,444.4106,444.4581,443.9453,443.9548,63684.0
2022-01-07 10:50:00,467.52,467.64,466.67,467.13,148838.0,443.9453,444.0593,443.1382,443.575,148838.0
2022-01-07 10:55:00,467.13,467.7,466.92,467.3,81430.0,443.575,444.1163,443.3756,443.7364,81430.0
2022-01-07 11:00:00,467.29,467.81,467.0,467.26,52152.0,443.7269,444.2207,443.4516,443.6984,52152.0
2022-01-07 11:05:00,467.24,467.85,467.24,467.54,48805.0,443.6795,444.2587,443.6795,443.9643,48805.0
2022-01-07 11:10:00,467.64,467.64,467.2,467.32,34939.0,444.0593,444.0593,443.6415,443.7554,34939.0
2022-01-07 11:15:00,467.39,467.57,466.7,466.99,50464.0,443.8219,443.9928,443.1667,443.4421,50464.0
2022-01-07 11:20:00,467.02,467.97,466.99,467.86,50217.0,443.4705,444.3726,443.4421,444.2682,50217.0
2022-01-07 11:25:00,467.84,468.55,467.65,468.47,54239.0,444.2492,444.9234,444.0688,444.8474,54239.0
2022-01-07 11:30:00,468.45,468.56,468.11,468.4,27672.0,444.8284,444.9329,444.5056,444.781,27672.0
2022-01-07 11:35:00,468.42,468.7,468.2,468.43,41740.0,444.8,445.0658,444.591,444.8094,41740.0
2022-01-07 11:40:00,468.48,468.85,468.39,468.58,43557.0,444.8569,445.2083,444.7715,444.9519,43557.0
2022-01-07 11:45:00,468.49,469.5,468.49,469.5,37266.0,444.8664,445.8255,444.8664,445.8255,37266.0
2022-01-07 11:50:00,469.53,470.04,469.42,470.04,44532.0,445.854,446.3383,445.7495,446.3383,44532.0
2022-01-07 11:55:00,470.04,470.12,469.64,469.67,35802.0,446.3383,446.4142,445.9584,445.9869,35802.0
2022-01-07 12:00:00,469.74,469.83,469.27,469.29,21112.0,446.0534,446.1389,445.6071,445.6261,21112.0
2022-01-07 12:05:00,469.33,469.6,469.16,469.46,20458.0,445.6641,445.9205,445.5026,445.7875,20458.0
2022-01-07 12:10:00,469.45,469.76,469.36,469.66,22725.0,445.778,446.0724,445.6926,445.9774,22725.0
2022-01-07 12:15:00,469.68,469.83,469.2,469.23,21970.0,445.9964,446.1389,445.5406,445.5691,21970.0
2022-01-07 12:20:00,469.2,469.2,468.91,469.05,19508.0,445.5406,445.5406,445.2652,445.3982,19508.0
2022-01-07 12:25:00,468.94,469.2,468.8,469.1,32418.0,445.2937,445.5406,445.1608,445.4457,32418.0
2022-01-07 12:30:00,469.08,469.11,468.83,468.98,21705.0,445.4267,445.4552,445.1893,445.3317,21705.0
2022-01-07 12:35:00,468.99,468.99,468.49,468.8,35371.0,445.3412,445.3412,444.8664,445.1608,35371.0
2022-01-07 12:40:00,468.8,469.06,468.77,468.89,17767.0,445.1608,445.4077,445.1323,445.2463,17767.0
2022-01-07 12:45:00,468.8,469.46,468.74,468.91,37217.0,445.1608,445.7875,445.1038,445.2652,37217.0
2022-01-07 12:50:00,468.88,469.27,468.88,469.15,16645.0,445.2368,445.6071,445.2368,445.4931,16645.0
2022-01-07 12:55:00,469.17,469.31,469.0,469.31,21561.0,445.5121,445.6451,445.3507,445.6451,21561.0
2022-01-07 13:00:00,469.29,469.44,468.86,469.27,21788.0,445.6261,445.7685,445.2178,445.6071,21788.0
2022-01-07 13:05:00,469.26,469.55,469.19,469.43,21161.0,445.5976,445.873,445.5311,445.759,21161.0
2022-01-07 13:10:00,469.44,469.6,469.39,469.53,16086.0,445.7685,445.9205,445.721,445.854,16086.0
2022-01-07 13:15:00,469.49,469.69,469.31,469.43,14876.0,445.816,446.0059,445.6451,445.759,14876.0
2022-01-07 13:20:00,469.46,469.55,469.15,469.2,23802.0,445.7875,445.873,445.4931,445.5406,23802.0
2022-01-07 13:25:00,469.22,469.29,468.97,469.06,17288.0,445.5596,445.6261,445.3222,445.4077,17288.0
2022-01-07 13:30:00,469.01,469.4,468.99,469.4,21390.0,445.3602,445.7305,445.3412,445.7305,21390.0
2022-01-07 13:35:00,469.41,469.56,469.11,469.17,16580.0,445.74,445.8825,445.4552,445.5121,16580.0
2022-01-07 13:40:00,469.13,469.3,469.02,469.23,14311.0,445.4742,445.6356,445.3697,445.5691,14311.0
2022-01-07 13:45:00,469.2,469.2,468.95,468.97,13301.0,445.5406,445.5406,445.3032,445.3222,13301.0
2022-01-07 13:50:00,468.9,469.15,468.61,468.98,30382.0,445.2557,445.4931,444.9804,445.3317,30382.0
2022-01-07 13:55:00,469.0,469.19,468.89,468.92,37722.0,445.3507,445.5311,445.2463,445.2747,37722.0
2022-01-07 14:00:00,468.96,469.14,468.9,469.02,34163.0,445.3127,445.4836,445.2557,445.3697,34163.0
2022-01-07 14:05:00,468.99,469.14,468.67,468.97,22993.0,445.3412,445.4836,445.0373,445.3222,22993.0
2022-01-07 14:10:00,468.96,469.18,468.92,468.94,19860.0,445.3127,445.5216,445.2747,445.2937,19860.0
2022-01-07 14:15:00,468.93,469.08,468.89,468.95,19991.0,445.2842,445.4267,445.2463,445.3032,19991.0
2022-01-07 14:20:00,468.95,468.95,468.39,468.4,46520.0,445.3032,445.3032,444.7715,444.781,46520.0
2022-01-07 14:25:00,468.36,468.63,468.13,468.59,22746.0,444.743,444.9994,444.5246,444.9614,22746.0
2022-01-07 14:30:00,468.57,468.69,468.43,468.53,29290.0,444.9424,445.0563,444.8094,444.9044,29290.0
2022-01-07 14:35:00,468.54,469.17,468.43,469.13,38803.0,444.9139,445.5121,444.8094,445.4742,38803.0
2022-01-07 14:40:00,469.1,469.45,468.96,469.21,21895.0,445.4457,445.778,445.3127,445.5501,21895.0
2022-01-07 14:45:00,469.29,469.69,469.14,469.41,29135.0,445.6261,446.0059,445.4836,445.74,29135.0
2022-01-07 14:50:00,469.43,469.74,469.27,469.63,32650.0,445.759,446.0534,445.6071,445.9489,32650.0
2022-01-07 14:55:00,469.61,469.67,469.43,469.49,23791.0,445.9299,445.9869,445.759,445.816,23791.0
2022-01-07 15:00:00,469.6,469.76,469.48,469.67,30138.0,445.9205,446.0724,445.8065,445.9869,30138.0
2022-01-07 15:05:00,469.67,470.0,469.57,469.67,38189.0,445.9869,446.3003,445.892,445.9869,38189.0
2022-01-07 15:10:00,469.68,469.68,469.13,469.17,47687.0,445.9964,445.9964,445.4742,445.5121,47687.0
2022-01-07 15:15:00,469.18,469.39,469.13,469.38,32609.0,445.5216,445.721,445.4742,445.7115,32609.0
2022-01-07 15:20:00,469.36,469.46,469.06,469.06,26205.0,445.6926,445.7875,445.4077,445.4077,26205.0
2022-01-07 15:25:00,469.06,469.07,468.68,469.01,43900.0,445.4077,445.4172,445.0468,445.3602,43900.0
2022-01-07 15:30:00,468.97,469.5,468.73,468.99,57465.0,445.3222,445.8255,445.0943,445.3412,57465.0
2022-01-07 15:35:00,468.92,469.34,468.86,469.22,35181.0,445.2747,445.6736,445.2178,445.5596,35181.0
2022-01-07 15:40:00,469.26,469.41,468.76,468.84,36248.0,445.5976,445.74,445.1228,445.1988,36248.0
2022-01-07 15:45:00,468.8,469.27,468.66,468.98,71099.0,445.1608,445.6071,445.0279,445.3317,71099.0
2022-01-07 15:50:00,468.94,469.21,468.41,468.45,84413.0,445.2937,445.5501,444.7905,444.8284,84413.0
2022-01-07 15:55:00,468.47,468.75,467.93,468.07,177056.0,444.8474,445.1133,444.3347,444.4676,177056.0
2022-01-10 09:30:00,464.69,465.01,463.48,463.67,150397.0,441.258,441.5619,440.1091,440.2895,150397.0
2022-01-10 09:35:00,463.68,463.69,462.98,463.52,113937.0,440.299,440.3085,439.6343,440.147,113937.0
2022-01-10 09:40:00,463.48,463.63,462.74,462.9,36540.0,440.1091,440.2515,439.4064,439.5583,36540.0
2022-01-10 09:45:00,462.93,462.93,461.84,462.08,63273.0,439.5868,439.5868,438.5517,438.7796,63273.0
2022-01-10 09:50:00,462.12,462.46,461.48,461.57,46434.0,438.8176,439.1405,438.2099,438.2954,46434.0
2022-01-10 09:55:00,461.61,461.74,461.0,461.34,71966.0,438.3333,438.4568,437.7541,438.077,71966.0
2022-01-10 10:00:00,461.3,461.31,460.45,460.47,30041.0,438.039,438.0485,437.2318,437.2508,30041.0
2022-01-10 10:05:00,460.48,461.57,460.4,461.41,39412.0,437.2603,438.2954,437.1844,438.1434,39412.0
2022-01-10 10:10:00,461.35,461.35,459.59,459.62,96911.0,438.0865,438.0865,436.4152,436.4437,96911.0
2022-01-10 10:15:00,459.61,460.22,459.37,459.38,132154.0,436.4342,437.0134,436.2063,436.2158,132154.0
2022-01-10 10:20:00,459.58,460.05,459.58,459.92,60251.0,436.4057,436.852,436.4057,436.7286,60251.0
2022-01-10 10:25:00,459.86,460.26,459.8,460.13,59969.0,436.6716,437.0514,436.6146,436.928,59969.0
2022-01-10 10:30:00,460.11,460.71,459.87,460.09,83478.0,436.909,437.4787,436.6811,436.89,83478.0
2022-01-10 10:35:00,460.05,460.19,459.55,459.55,55101.0,436.852,436.985,436.3772,436.3772,55101.0
2022-01-10 10:40:00,459.71,459.84,458.91,459.15,56901.0,436.5292,436.6526,435.7695,435.9974,56901.0
2022-01-10 10:45:00,459.1,459.62,458.59,458.83,76089.0,435.9499,436.4437,435.4656,435.6935,76089.0
2022-01-10 10:50:00,458.76,459.76,458.64,459.57,53048.0,435.6271,436.5766,435.5131,436.3962,53048.0
2022-01-10 10:55:00,459.56,459.91,459.01,459.75,58830.0,436.3867,436.7191,435.8645,436.5671,58830.0
2022-01-10 11:00:00,459.75,459.89,459.08,459.78,64363.0,436.5671,436.7001,435.9309,436.5956,64363.0
2022-01-10 11:05:00,459.76,460.49,459.66,460.48,57068.0,436.5766,437.2698,436.4817,437.2603,57068.0
2022-01-10 11:10:00,460.44,461.16,460.27,460.96,56257.0,437.2223,437.906,437.0609,437.7161,56257.0
2022-01-10 11:15:00,460.93,461.63,460.55,461.46,63901.0,437.6876,438.3523,437.3268,438.1909,63901.0
2022-01-10 11:20:00,461.4,461.92,461.24,461.8,39916.0,438.1339,438.6277,437.982,438.5138,39916.0
2022-01-10 11:25:00,461.8,462.16,461.61,462.09,43884.0,438.5138,438.8556,438.3333,438.7891,43884.0
2022-01-10 11:30:00,462.06,462.06,461.2,461.28,47218.0,438.7607,438.7607,437.944,438.02,47218.0
2022-01-10 11:35:00,461.28,461.42,460.69,460.83,45138.0,438.02,438.1529,437.4597,437.5927,45138.0
2022-01-10 11:40:00,460.79,460.84,460.42,460.77,32522.0,437.5547,437.6022,437.2034,437.5357,32522.0
2022-01-10 11:45:00,460.81,461.12,460.6,460.89,72482.0,437.5737,437.8681,437.3743,437.6497,72482.0
2022-01-10 11:50:00,460.77,461.12,460.5,460.7,57250.0,437.5357,437.8681,437.2793,437.4692,57250.0
2022-01-10 11:55:00,460.72,461.55,460.58,461.53,49266.0,437.4882,438.2764,437.3553,438.2574,49266.0
2022-01-10 12:00:00,461.47,461.53,460.58,460.59,41859.0,438.2004,438.2574,437.3553,437.3648,41859.0
2022-01-10 12:05:00,460.61,460.75,460.04,460.07,75851.0,437.3838,437.5167,436.8425,436.871,75851.0
2022-01-10 12:10:00,460.08,460.75,460.08,460.66,29560.0,436.8805,437.5167,436.8805,437.4313,29560.0
2022-01-10 12:15:00,460.63,460.73,460.2,460.22,24492.0,437.4028,437.4977,436.9944,437.0134,24492.0
2022-01-10 12:20:00,460.22,460.38,460.15,460.31,46115.0,437.0134,437.1654,436.947,437.0989,46115.0
2022-01-10 12:25:00,460.32,460.59,460.18,460.32,35944.0,437.1084,437.3648,436.9755,437.1084,35944.0
2022-01-10 12:30:00,460.31,460.41,459.96,460.14,232162.0,437.0989,437.1939,436.7665,436.9375,232162.0
2022-01-10 12:35:00,460.17,460.37,460.05,460.09,23152.0,436.966,437.1559,436.852,436.89,23152.0
2022-01-10 12:40:00,460.08,460.96,459.98,460.3,30049.0,436.8805,437.7161,436.7855,437.0894,30049.0
2022-01-10 12:45:00,460.32,461.0,460.29,460.46,54984.0,437.1084,437.7541,437.0799,437.2413,54984.0
2022-01-10 12:50:00,460.51,462.18,460.33,461.76,100469.0,437.2888,438.8746,437.1179,438.4758,100469.0
2022-01-10 12:55:00,461.72,461.72,461.13,461.25,26000.0,438.4378,438.4378,437.8776,437.9915,26000.0
2022-01-10 13:00:00,461.22,461.92,461.1,461.44,125448.0,437.963,438.6277,437.8491,438.1719,125448.0
2022-01-10 13:05:00,461.45,462.01,461.4,461.74,39222.0,438.1814,438.7132,438.1339,438.4568,39222.0
2022-01-10 13:10:00,461.72,462.12,461.62,462.12,57423.0,438.4378,438.8176,438.3428,438.8176,57423.0
2022-01-10 13:15:00,462.1,462.31,461.87,462.29,56224.0,438.7986,438.998,438.5802,438.9791,56224.0
2022-01-10 13:20:00,462.31,462.8,461.83,462.64,85259.0,438.998,439.4633,438.5423,439.3114,85259.0
2022-01-10 13:25:00,462.66,462.87,462.49,462.55,34695.0,439.3304,439.5298,439.169,439.2259,34695.0
2022-01-10 13:30:00,462.57,462.9,462.17,462.44,41650.0,439.2449,439.5583,438.8651,439.1215,41650.0
2022-01-10 13:35:00,462.5,462.65,462.21,462.24,49696.0,439.1785,439.3209,438.9031,438.9316,49696.0
2022-01-10 13:40:00,462.26,463.24,462.17,463.19,54022.0,438.9506,439.8812,438.8651,439.8337,54022.0
2022-01-10 13:45:00,463.16,463.53,462.9,463.44,47312.0,439.8052,440.1565,439.5583,440.0711,47312.0
2022-01-10 13:50:00,463.45,464.13,463.41,464.03,67963.0,440.0806,440.7263,440.0426,440.6313,67963.0
2022-01-10 13:55:00,464.05,464.19,463.33,463.88,92450.0,440.6503,440.7833,439.9666,440.4889,92450.0
2022-01-10 14:00:00,463.93,464.59,463.68,464.59,90560.0,440.5364,441.1631,440.299,441.1631,90560.0
2022-01-10 14:05:00,464.57,465.1,464.34,465.01,62710.0,441.1441,441.6474,440.9257,441.5619,62710.0
2022-01-10 14:10:00,465.01,465.05,464.55,464.73,46773.0,441.5619,441.5999,441.1251,441.296,46773.0
2022-01-10 14:15:00,464.68,465.4,464.62,464.98,53701.0,441.2485,441.9322,441.1916,441.5334,53701.0
2022-01-10 14:20:00,464.95,465.21,464.82,464.9,29702.0,441.5049,441.7518,441.3815,441.4574,29702.0
2022-01-10 14:25:00,464.96,465.24,464.77,465.15,62488.0,441.5144,441.7803,441.334,441.6948,62488.0
2022-01-10 14:30:00,465.16,465.48,464.88,465.48,39569.0,441.7043,442.0082,441.4385,442.0082,39569.0
2022-01-10 14:35:00,465.43,465.76,465.2,465.26,46490.0,441.9607,442.2741,441.7423,441.7993,46490.0
2022-01-10 14:40:00,465.3,465.85,464.97,465.03,35308.0,441.8373,442.3595,441.5239,441.5809,35308.0
2022-01-10 14:45:00,465.06,465.28,464.97,465.14,39462.0,441.6094,441.8183,441.5239,441.6853,39462.0
2022-01-10 14:50:00,465.14,465.17,464.14,464.27,75377.0,441.6853,441.7138,440.7358,440.8592,75377.0
2022-01-10 14:55:00,464.29,465.15,464.15,464.96,32967.0,440.8782,441.6948,440.7453,441.5144,32967.0
2022-01-10 15:00:00,465.04,465.5,464.61,464.69,47830.0,441.5904,442.0272,441.1821,441.258,47830.0
2022-01-10 15:05:00,464.74,464.8,463.61,464.08,72690.0,441.3055,441.3625,440.2325,440.6788,72690.0
2022-01-10 15:10:00,464.08,464.84,463.94,463.99,65201.0,440.6788,441.4005,440.5459,440.5933,65201.0
2022-01-10 15:15:00,464.01,464.79,463.68,464.35,77500.0,440.6123,441.353,440.299,440.9352,77500.0
2022-01-10 15:20:00,464.35,464.64,464.08,464.54,56860.0,440.9352,441.2106,440.6788,441.1156,56860.0
2022-01-10 15:25:00,464.58,464.9,464.44,464.75,54249.0,441.1536,441.4574,441.0206,441.315,54249.0
2022-01-10 15:30:00,464.69,465.23,464.23,465.2,67387.0,441.258,441.7708,440.8212,441.7423,67387.0
2022-01-10 15:35:00,465.25,465.5,464.81,465.08,62326.0,441.7898,442.0272,441.372,441.6284,62326.0
2022-01-10 15:40:00,465.11,465.98,464.78,465.27,113422.0,441.6569,442.483,441.3435,441.8088,113422.0
2022-01-10 15:45:00,465.26,466.13,465.19,465.88,174378.0,441.7993,442.6254,441.7328,442.388,174378.0
2022-01-10 15:50:00,465.89,466.62,465.67,466.41,135443.0,442.3975,443.0907,442.1886,442.8913,135443.0
2022-01-10 15:55:00,466.37,467.78,466.32,467.51,336161.0,442.8533,444.1922,442.8058,443.9358,336161.0
2022-01-11 09:30:00,467.26,467.48,465.87,465.94,195114.0,443.6984,443.9074,442.3785,442.445,195114.0
2022-01-11 09:35:00,465.84,466.59,465.76,465.82,142953.0,442.35,443.0622,442.2741,442.3311,142953.0
2022-01-11 09:40:00,465.87,465.91,464.27,464.93,87914.0,442.3785,442.4165,440.8592,441.4859,87914.0
2022-01-11 09:45:00,464.94,465.14,464.33,464.64,83279.0,441.4954,441.6853,440.9162,441.2106,83279.0
2022-01-11 09:50:00,464.64,465.89,464.29,464.64,116110.0,441.2106,442.3975,440.8782,441.2106,116110.0
2022-01-11 09:55:00,464.67,465.21,464.05,464.82,105066.0,441.239,441.7518,440.6503,441.3815,105066.0
2022-01-11 10:00:00,464.8,466.18,464.65,466.15,73017.0,441.3625,442.6729,441.2201,442.6444,73017.0
2022-01-11 10:05:00,466.19,466.56,465.96,466.02,66543.0,442.6824,443.0337,442.464,442.521,66543.0
2022-01-11 10:10:00,465.98,466.57,465.95,466.01,51219.0,442.483,443.0432,442.4545,442.5115,51219.0
2022-01-11 10:15:00,466.09,466.5,465.51,466.29,86192.0,442.5874,442.9768,442.0367,442.7774,86192.0
2022-01-11 10:20:00,466.21,466.56,465.91,465.93,108785.0,442.7014,443.0337,442.4165,442.4355,108785.0
2022-01-11 10:25:00,465.96,466.39,465.63,466.12,72985.0,442.464,442.8723,442.1506,442.6159,72985.0
2022-01-11 10:30:00,466.16,466.97,465.32,465.33,138924.0,442.6539,443.4231,441.8563,441.8658,138924.0
2022-01-11 10:35:00,465.36,465.72,465.15,465.48,58529.0,441.8943,442.2361,441.6948,442.0082,58529.0
2022-01-11 10:40:00,465.52,465.52,464.37,464.54,57674.0,442.0462,442.0462,440.9542,441.1156,57674.0
2022-01-11 10:45:00,464.44,465.39,464.41,464.75,72256.0,441.0206,441.9227,440.9922,441.315,72256.0
2022-01-11 10:50:00,464.72,465.14,464.44,465.02,38037.0,441.2865,441.6853,441.0206,441.5714,38037.0
2022-01-11 10:55:00,465.1,465.61,464.87,465.44,37858.0,441.6474,442.1316,441.429,441.9702,37858.0
2022-01-11 11:00:00,465.47,466.73,465.38,466.42,82641.0,441.9987,443.1952,441.9132,442.9008,82641.0
2022-01-11 11:05:00,466.48,467.0,466.27,466.4,47041.0,442.9578,443.4516,442.7584,442.8818,47041.0
2022-01-11 11:10:00,466.45,467.62,466.45,467.49,139725.0,442.9293,444.0403,442.9293,443.9168,139725.0
2022-01-11 11:15:00,467.51,468.58,467.36,468.41,83506.0,443.9358,444.9519,443.7934,444.7905,83506.0
2022-01-11 11:20:00,468.48,468.77,467.87,468.31,68900.0,444.8569,445.1323,444.2777,444.6955,68900.0
2022-01-11 11:25:00,468.27,468.62,468.21,468.59,37558.0,444.6575,444.9899,444.6005,444.9614,37558.0
2022-01-11 11:30:00,468.58,468.63,468.27,468.45,43183.0,444.9519,444.9994,444.6575,444.8284,43183.0
2022-01-11 11:35:00,468.49,469.29,468.49,469.19,47400.0,444.8664,445.6261,444.8664,445.5311,47400.0
2022-01-11 11:40:00,469.21,470.1,469.18,469.69,71479.0,445.5501,446.3952,445.5216,446.0059,71479.0
2022-01-11 11:45:00,469.69,469.74,468.88,469.0,72211.0,446.0059,446.0534,445.2368,445.3507,72211.0
2022-01-11 11:50:00,468.99,469.62,468.99,469.44,43489.0,445.3412,445.9394,445.3412,445.7685,43489.0
2022-01-11 11:55:00,469.45,469.63,469.27,469.59,46169.0,445.778,445.9489,445.6071,445.911,46169.0
2022-01-11 12:00:00,469.68,469.81,469.41,469.73,40418.0,445.9964,446.1199,445.74,446.0439,40418.0
2022-01-11 12:05:00,469.72,469.86,469.54,469.81,51697.0,446.0344,446.1673,445.8635,446.1199,51697.0
2022-01-11 12:10:00,469.83,469.88,469.53,469.87,45418.0,446.1389,446.1863,445.854,446.1768,45418.0
2022-01-11 12:15:00,469.87,469.99,469.49,469.75,39703.0,446.1768,446.2908,445.816,446.0629,39703.0
2022-01-11 12:20:00,469.75,469.84,469.56,469.64,50156.0,446.0629,446.1483,445.8825,445.9584,50156.0
2022-01-11 12:25:00,469.66,469.66,468.72,468.86,70267.0,445.9774,445.9774,445.0848,445.2178,70267.0
2022-01-11 12:30:00,468.84,469.31,468.71,469.09,40179.0,445.1988,445.6451,445.0753,445.4362,40179.0
2022-01-11 12:35:00,469.09,469.5,469.01,469.28,35539.0,445.4362,445.8255,445.3602,445.6166,35539.0
2022-01-11 12:40:00,469.27,469.54,469.16,469.53,79735.0,445.6071,445.8635,445.5026,445.854,79735.0
2022-01-11 12:45:00,469.53,469.59,469.34,469.41,34540.0,445.854,445.911,445.6736,445.74,34540.0
2022-01-11 12:50:00,469.46,469.86,469.4,469.85,53860.0,445.7875,446.1673,445.7305,446.1578,53860.0
2022-01-11 12:55:00,469.86,469.88,469.59,469.83,32873.0,446.1673,446.1863,445.911,446.1389,32873.0
2022-01-11 13:00:00,469.81,469.81,469.21,469.57,45619.0,446.1199,446.1199,445.5501,445.892,45619.0
2022-01-11 13:05:00,469.57,469.57,469.03,469.23,53434.0,445.892,445.892,445.3792,445.5691,53434.0
2022-01-11 13:10:00,469.24,469.72,469.24,469.69,33600.0,445.5786,446.0344,445.5786,446.0059,33600.0
2022-01-11 13:15:00,469.66,470.04,469.61,470.04,82962.0,445.9774,446.3383,445.9299,446.3383,82962.0
2022-01-11 13:20:00,470.04,470.41,470.0,470.38,50219.0,446.3383,446.6896,446.3003,446.6611,50219.0
2022-01-11 13:25:00,470.38,470.38,470.09,470.13,46661.0,446.6611,446.6611,446.3857,446.4237,46661.0
2022-01-11 13:30:00,470.17,470.32,470.04,470.19,38359.0,446.4617,446.6041,446.3383,446.4807,38359.0
2022-01-11 13:35:00,470.22,470.32,470.14,470.25,36344.0,446.5092,446.6041,446.4332,446.5377,36344.0
2022-01-11 13:40:00,470.25,470.37,470.16,470.29,44676.0,446.5377,446.6516,446.4522,446.5757,44676.0
2022-01-11 13:45:00,470.28,470.62,470.13,470.23,53338.0,446.5662,446.889,446.4237,446.5187,53338.0
2022-01-11 13:50:00,470.28,470.42,470.25,470.34,36274.0,446.5662,446.6991,446.5377,446.6231,36274.0
2022-01-11 13:55:00,470.36,470.59,470.33,470.52,31085.0,446.6421,446.8605,446.6136,446.7941,31085.0
2022-01-11 14:00:00,470.5,470.56,470.18,470.27,43945.0,446.7751,446.832,446.4712,446.5567,43945.0
2022-01-11 14:05:00,470.29,470.35,469.75,469.98,73887.0,446.5757,446.6326,446.0629,446.2813,73887.0
2022-01-11 14:10:00,470.03,470.19,469.87,470.1,30912.0,446.3288,446.4807,446.1768,446.3952,30912.0
2022-01-11 14:15:00,470.15,470.3,470.01,470.26,36693.0,446.4427,446.5852,446.3098,446.5472,36693.0
2022-01-11 14:20:00,470.24,470.3,470.0,470.25,37619.0,446.5282,446.5852,446.3003,446.5377,37619.0
2022-01-11 14:25:00,470.25,470.47,470.16,470.44,48030.0,446.5377,446.7466,446.4522,446.7181,48030.0
2022-01-11 14:30:00,470.44,470.44,470.11,470.29,55414.0,446.7181,446.7181,446.4047,446.5757,55414.0
2022-01-11 14:35:00,470.26,470.71,470.11,470.6,27671.0,446.5472,446.9745,446.4047,446.87,27671.0
2022-01-11 14:40:00,470.57,470.76,470.54,470.73,26654.0,446.8415,447.022,446.8131,446.9935,26654.0
2022-01-11 14:45:00,470.76,471.01,470.71,470.98,44966.0,447.022,447.2594,446.9745,447.2309,44966.0
2022-01-11 14:50:00,470.96,471.11,470.8,471.05,51569.0,447.2119,447.3543,447.0599,447.2973,51569.0
2022-01-11 14:55:00,471.04,471.42,470.92,470.92,28498.0,447.2878,447.6487,447.1739,447.1739,28498.0
2022-01-11 15:00:00,470.96,471.3,470.95,471.19,36589.0,447.2119,447.5347,447.2024,447.4303,36589.0
2022-01-11 15:05:00,471.19,471.68,471.19,471.44,52642.0,447.4303,447.8956,447.4303,447.6677,52642.0
2022-01-11 15:10:00,471.45,471.48,471.18,471.43,26417.0,447.6772,447.7057,447.4208,447.6582,26417.0
2022-01-11 15:15:00,471.43,471.64,471.28,471.35,65802.0,447.6582,447.8576,447.5157,447.5822,65802.0
2022-01-11 15:20:00,471.36,471.64,471.33,471.36,38860.0,447.5917,447.8576,447.5632,447.5917,38860.0
2022-01-11 15:25:00,471.37,471.59,471.26,471.49,55333.0,447.6012,447.8101,447.4967,447.7151,55333.0
2022-01-11 15:30:00,471.49,471.75,471.33,471.38,45093.0,447.7151,447.962,447.5632,447.6107,45093.0
2022-01-11 15:35:00,471.38,471.49,471.07,471.1,31923.0,447.6107,447.7151,447.3163,447.3448,31923.0
2022-01-11 15:40:00,471.07,471.33,470.94,471.31,46898.0,447.3163,447.5632,447.1929,447.5442,46898.0
2022-01-11 15:45:00,471.24,471.4,471.12,471.2,55852.0,447.4778,447.6297,447.3638,447.4398,55852.0
2022-01-11 15:50:00,471.27,471.35,470.61,471.0,131754.0,447.5062,447.5822,446.8795,447.2499,131754.0
2022-01-11 15:55:00,471.01,471.9,471.0,471.81,222112.0,447.2594,448.1045,447.2499,448.019,222112.0
2022-01-12 09:30:00,473.65,474.73,473.5,474.19,142251.0,449.7662,450.7918,449.6238,450.279,142251.0
2022-01-12 09:35:00,474.17,474.22,473.19,474.01,126938.0,450.26,450.3075,449.3294,450.1081,126938.0
2022-01-12 09:40:00,474.06,474.22,472.95,473.47,108306.0,450.1556,450.3075,449.1015,449.5953,108306.0
2022-01-12 09:45:00,473.56,473.95,473.33,473.89,60718.0,449.6808,450.0511,449.4624,449.9941,60718.0
2022-01-12 09:50:00,473.94,474.57,473.66,474.35,65684.0,450.0416,450.6398,449.7757,450.4309,65684.0
2022-01-12 09:55:00,474.36,474.72,473.97,474.64,47848.0,450.4404,450.7823,450.0701,450.7063,47848.0
2022-01-12 10:00:00,474.71,474.99,474.32,474.54,96868.0,450.7728,451.0387,450.4024,450.6114,96868.0
2022-01-12 10:05:00,474.55,475.03,474.15,475.02,57976.0,450.6208,451.0766,450.241,451.0671,57976.0
2022-01-12 10:10:00,475.06,475.26,474.82,475.11,46109.0,451.1051,451.295,450.8772,451.1526,46109.0
2022-01-12 10:15:00,475.13,475.13,474.69,474.95,77918.0,451.1716,451.1716,450.7538,451.0007,77918.0
2022-01-12 10:20:00,475.02,475.13,474.62,474.73,26173.0,451.0671,451.1716,450.6873,450.7918,26173.0
2022-01-12 10:25:00,474.74,474.78,474.3,474.45,38974.0,450.8013,450.8393,450.3835,450.5259,38974.0
2022-01-12 10:30:00,474.46,474.57,473.53,473.96,72545.0,450.5354,450.6398,449.6523,450.0606,72545.0
2022-01-12 10:35:00,473.96,474.19,472.97,472.97,49982.0,450.0606,450.279,449.1205,449.1205,49982.0
2022-01-12 10:40:00,473.05,473.39,472.2,472.72,85985.0,449.1965,449.5193,448.3893,448.8831,85985.0
2022-01-12 10:45:00,472.69,473.23,472.51,472.56,60727.0,448.8546,449.3674,448.6837,448.7312,60727.0
2022-01-12 10:50:00,472.59,472.7,472.17,472.5,50973.0,448.7597,448.8641,448.3609,448.6742,50973.0
2022-01-12 10:55:00,472.46,473.04,472.2,472.77,51366.0,448.6362,449.187,448.3893,448.9306,51366.0
2022-01-12 11:00:00,472.78,473.28,472.48,472.57,53609.0,448.9401,449.4149,448.6552,448.7407,53609.0
2022-01-12 11:05:00,472.51,472.76,471.29,471.94,92104.0,448.6837,448.9211,447.5252,448.1425,92104.0
2022-01-12 11:10:00,471.97,472.16,471.55,471.58,58171.0,448.1709,448.3514,447.7721,447.8006,58171.0
2022-01-12 11:15:00,471.53,471.96,470.97,471.74,68220.0,447.7531,448.1614,447.2214,447.9525,68220.0
2022-01-12 11:20:00,471.74,471.96,471.39,471.9,46649.0,447.9525,448.1614,447.6202,448.1045,46649.0
2022-01-12 11:25:00,471.91,472.62,471.75,472.41,54930.0,448.114,448.7882,447.962,448.5888,54930.0
2022-01-12 11:30:00,472.44,473.09,472.43,472.89,46838.0,448.6172,449.2345,448.6077,449.0446,46838.0
2022-01-12 11:35:00,472.89,473.25,472.82,472.96,29268.0,449.0446,449.3864,448.9781,449.111,29268.0
2022-01-12 11:40:00,472.97,473.59,472.83,472.94,51693.0,449.1205,449.7093,448.9876,449.092,51693.0
2022-01-12 11:45:00,472.97,473.28,472.83,472.91,36325.0,449.1205,449.4149,448.9876,449.0635,36325.0
2022-01-12 11:50:00,472.87,473.32,472.81,473.29,45648.0,449.0256,449.4529,448.9686,449.4244,45648.0
2022-01-12 11:55:00,473.26,473.31,472.73,473.04,24985.0,449.3959,449.4434,448.8926,449.187,24985.0
2022-01-12 12:00:00,473.08,473.28,472.88,473.11,39152.0,449.225,449.4149,449.0351,449.2535,39152.0
2022-01-12 12:05:00,473.08,473.09,472.3,472.53,33270.0,449.225,449.2345,448.4843,448.7027,33270.0
2022-01-12 12:10:00,472.66,472.78,472.32,472.56,35450.0,448.8262,448.9401,448.5033,448.7312,35450.0
2022-01-12 12:15:00,472.62,473.07,472.4,472.97,49936.0,448.7882,449.2155,448.5793,449.1205,49936.0
2022-01-12 12:20:00,472.97,473.09,472.82,473.02,28734.0,449.1205,449.2345,448.9781,449.168,28734.0
2022-01-12 12:25:00,473.01,473.34,472.94,472.99,54289.0,449.1585,449.4719,449.092,449.1395,54289.0
2022-01-12 12:30:00,473.02,473.18,472.94,473.11,24343.0,449.168,449.3199,449.092,449.2535,24343.0
2022-01-12 12:35:00,473.12,473.61,473.1,473.11,55407.0,449.263,449.7282,449.244,449.2535,55407.0
2022-01-12 12:40:00,473.17,473.37,473.06,473.21,15929.0,449.3104,449.5003,449.206,449.3484,15929.0
2022-01-12 12:45:00,473.22,473.37,472.99,473.29,15845.0,449.3579,449.5003,449.1395,449.4244,15845.0
2022-01-12 12:50:00,473.31,473.76,473.27,473.71,29122.0,449.4434,449.8707,449.4054,449.8232,29122.0
2022-01-12 12:55:00,473.74,473.92,473.68,473.76,26549.0,449.8517,450.0226,449.7947,449.8707,26549.0
2022-01-12 13:00:00,473.77,473.81,473.39,473.63,21658.0,449.8802,449.9182,449.5193,449.7472,21658.0
2022-01-12 13:05:00,473.63,473.66,473.47,473.6,33996.0,449.7472,449.7757,449.5953,449.7188,33996.0
2022-01-12 13:10:00,473.58,473.76,473.02,473.15,30464.0,449.6998,449.8707,449.168,449.2914,30464.0
2022-01-12 13:15:00,473.13,473.14,472.84,473.09,34781.0,449.2725,449.2819,448.9971,449.2345,34781.0
2022-01-12 13:20:00,473.08,473.08,472.82,472.96,18768.0,449.225,449.225,448.9781,449.111,18768.0
2022-01-12 13:25:00,472.93,473.28,472.73,472.89,89155.0,449.0825,449.4149,448.8926,449.0446,89155.0
2022-01-12 13:30:00,472.86,473.19,472.62,473.04,38377.0,449.0161,449.3294,448.7882,449.187,38377.0
2022-01-12 13:35:00,473.06,473.06,472.6,472.77,22603.0,449.206,449.206,448.7692,448.9306,22603.0
2022-01-12 13:40:00,472.8,473.05,472.76,472.94,27241.0,448.9591,449.1965,448.9211,449.092,27241.0
2022-01-12 13:45:00,472.9,473.15,472.76,472.83,19935.0,449.054,449.2914,448.9211,448.9876,19935.0
2022-01-12 13:50:00,472.83,472.84,472.23,472.48,43733.0,448.9876,448.9971,448.4178,448.6552,43733.0
2022-01-12 13:55:00,472.47,472.63,472.33,472.4,29301.0,448.6457,448.7977,448.5128,448.5793,29301.0
2022-01-12 14:00:00,472.39,472.46,471.84,472.0,68405.0,448.5698,448.6362,448.0475,448.1994,68405.0
2022-01-12 14:05:00,472.0,472.4,471.94,472.17,35610.0,448.1994,448.5793,448.1425,448.3609,35610.0
2022-01-12 14:10:00,472.12,472.55,472.04,472.51,21443.0,448.3134,448.7217,448.2374,448.6837,21443.0
2022-01-12 14:15:00,472.48,472.66,472.42,472.62,19699.0,448.6552,448.8262,448.5983,448.7882,19699.0
2022-01-12 14:20:00,472.54,473.0,472.53,473.0,53903.0,448.7122,449.149,448.7027,449.149,53903.0
2022-01-12 14:25:00,472.94,473.21,472.93,473.19,25202.0,449.092,449.3484,449.0825,449.3294,25202.0
2022-01-12 14:30:00,473.16,473.21,472.58,472.7,33754.0,449.3009,449.3484,448.7502,448.8641,33754.0
2022-01-12 14:35:00,472.68,472.99,472.64,472.92,15323.0,448.8451,449.1395,448.8072,449.073,15323.0
2022-01-12 14:40:00,472.92,472.92,472.4,472.44,32220.0,449.073,449.073,448.5793,448.6172,32220.0
2022-01-12 14:45:00,472.45,472.83,472.34,472.78,35528.0,448.6267,448.9876,448.5223,448.9401,35528.0
2022-01-12 14:50:00,472.77,473.02,472.74,472.96,21261.0,448.9306,449.168,448.9021,449.111,21261.0
2022-01-12 14:55:00,472.97,473.17,472.92,472.94,20691.0,449.1205,449.3104,449.073,449.092,20691.0
2022-01-12 15:00:00,472.99,473.12,472.2,472.5,52910.0,449.1395,449.263,448.3893,448.6742,52910.0
2022-01-12 15:05:00,472.5,472.56,472.18,472.26,25543.0,448.6742,448.7312,448.3704,448.4463,25543.0
2022-01-12 15:10:00,472.24,472.72,472.24,472.72,39556.0,448.4273,448.8831,448.4273,448.8831,39556.0
2022-01-12 15:15:00,472.74,472.89,472.56,472.59,58338.0,448.9021,449.0446,448.7312,448.7597,58338.0
2022-01-12 15:20:00,472.6,472.82,472.51,472.53,26928.0,448.7692,448.9781,448.6837,448.7027,26928.0
2022-01-12 15:25:00,472.54,472.64,472.19,472.61,29744.0,448.7122,448.8072,448.3799,448.7787,29744.0
2022-01-12 15:30:00,472.58,472.84,472.36,472.39,48911.0,448.7502,448.9971,448.5413,448.5698,48911.0
2022-01-12 15:35:00,472.4,472.62,472.2,472.34,48399.0,448.5793,448.7882,448.3893,448.5223,48399.0
2022-01-12 15:40:00,472.34,472.94,472.26,472.89,52434.0,448.5223,449.092,448.4463,449.0446,52434.0
2022-01-12 15:45:00,472.9,473.39,472.78,473.01,127360.0,449.054,449.5193,448.9401,449.1585,127360.0
2022-01-12 15:50:00,472.99,473.71,472.96,473.43,127067.0,449.1395,449.8232,449.111,449.5573,127067.0
2022-01-12 15:55:00,473.44,473.63,472.68,473.11,368966.0,449.5668,449.7472,448.8451,449.2535,368966.0
2022-01-13 09:30:00,474.22,474.7,473.92,474.11,101850.0,450.3075,450.7633,450.0226,450.203,101850.0
2022-01-13 09:35:00,474.1,474.63,473.8,474.59,68342.0,450.1935,450.6968,449.9087,450.6588,68342.0
2022-01-13 09:40:00,474.6,474.77,473.94,474.38,34327.0,450.6683,450.8298,450.0416,450.4594,34327.0
2022-01-13 09:45:00,474.48,474.48,474.08,474.39,32829.0,450.5544,450.5544,450.1745,450.4689,32829.0
2022-01-13 09:50:00,474.34,474.51,474.04,474.29,79396.0,450.4214,450.5829,450.1366,450.374,79396.0
2022-01-13 09:55:00,474.34,474.92,474.34,474.34,22848.0,450.4214,450.9722,450.4214,450.4214,22848.0
2022-01-13 10:00:00,474.51,474.55,473.76,473.8,16113.0,450.5829,450.6208,449.8707,449.9087,16113.0
2022-01-13 10:05:00,473.85,473.91,473.54,473.63,14449.0,449.9561,450.0131,449.6618,449.7472,14449.0
2022-01-13 10:10:00,473.46,473.51,473.15,473.2,25112.0,449.5858,449.6333,449.2914,449.3389,25112.0
2022-01-13 10:15:00,473.14,473.33,472.56,472.78,43601.0,449.2819,449.4624,448.7312,448.9401,43601.0
2022-01-13 10:20:00,472.81,473.04,472.75,472.94,18294.0,448.9686,449.187,448.9116,449.092,18294.0
2022-01-13 10:25:00,472.94,473.23,472.63,473.21,21214.0,449.092,449.3674,448.7977,449.3484,21214.0
2022-01-13 10:30:00,473.09,473.4,472.43,472.63,23113.0,449.2345,449.5288,448.6077,448.7977,23113.0
2022-01-13 10:35:00,472.67,472.86,472.35,472.6,42761.0,448.8356,449.0161,448.5318,448.7692,42761.0
2022-01-13 10:40:00,472.54,472.84,472.37,472.46,41616.0,448.7122,448.9971,448.5508,448.6362,41616.0
2022-01-13 10:45:00,472.47,472.85,472.22,472.6,30327.0,448.6457,449.0066,448.4083,448.7692,30327.0
2022-01-13 10:50:00,472.4,472.44,471.22,471.52,58401.0,448.5793,448.6172,447.4588,447.7436,58401.0
2022-01-13 10:55:00,471.62,472.13,471.62,471.99,27986.0,447.8386,448.3229,447.8386,448.1899,27986.0
2022-01-13 11:00:00,471.94,472.35,471.5,471.96,34752.0,448.1425,448.5318,447.7246,448.1614,34752.0
2022-01-13 11:05:00,471.9,472.35,471.77,472.04,37165.0,448.1045,448.5318,447.981,448.2374,37165.0
2022-01-13 11:10:00,471.97,472.01,471.46,471.64,35093.0,448.1709,448.2089,447.6867,447.8576,35093.0
2022-01-13 11:15:00,471.66,472.06,471.56,471.7,29823.0,447.8766,448.2564,447.7816,447.9146,29823.0
2022-01-13 11:20:00,471.75,472.63,471.64,472.6,39686.0,447.962,448.7977,447.8576,448.7692,39686.0
2022-01-13 11:25:00,472.54,473.1,472.54,473.05,29359.0,448.7122,449.244,448.7122,449.1965,29359.0
2022-01-13 11:30:00,472.97,473.11,472.75,472.97,24128.0,449.1205,449.2535,448.9116,449.1205,24128.0
2022-01-13 11:35:00,472.92,473.42,472.91,473.31,30184.0,449.073,449.5478,449.0635,449.4434,30184.0
2022-01-13 11:40:00,473.26,473.38,473.13,473.21,10251.0,449.3959,449.5098,449.2725,449.3484,10251.0
2022-01-13 11:45:00,473.21,473.3,473.02,473.03,49648.0,449.3484,449.4339,449.168,449.1775,49648.0
2022-01-13 11:50:00,473.02,473.24,472.78,473.21,35598.0,449.168,449.3769,448.9401,449.3484,35598.0
2022-01-13 11:55:00,473.21,473.22,472.89,472.96,59004.0,449.3484,449.3579,449.0446,449.111,59004.0
2022-01-13 12:00:00,472.89,472.9,471.95,472.03,19169.0,449.0446,449.054,448.152,448.2279,19169.0
2022-01-13 12:05:00,471.94,472.26,471.88,472.17,24806.0,448.1425,448.4463,448.0855,448.3609,24806.0
2022-01-13 12:10:00,472.15,472.18,471.56,471.56,71589.0,448.3419,448.3704,447.7816,447.7816,71589.0
2022-01-13 12:15:00,471.52,471.52,470.0,470.11,53352.0,447.7436,447.7436,446.3003,446.4047,53352.0
2022-01-13 12:20:00,470.18,470.18,469.23,469.89,71159.0,446.4712,446.4712,445.5691,446.1958,71159.0
2022-01-13 12:25:00,469.83,470.09,469.65,469.78,48304.0,446.1389,446.3857,445.9679,446.0914,48304.0
2022-01-13 12:30:00,469.73,470.22,469.23,470.2,68844.0,446.0439,446.5092,445.5691,446.4902,68844.0
2022-01-13 12:35:00,470.29,470.56,469.86,470.28,39021.0,446.5757,446.832,446.1673,446.5662,39021.0
2022-01-13 12:40:00,470.32,470.33,469.71,469.74,24929.0,446.6041,446.6136,446.0249,446.0534,24929.0
2022-01-13 12:45:00,469.8,470.09,468.94,469.14,41614.0,446.1104,446.3857,445.2937,445.4836,41614.0
2022-01-13 12:50:00,469.08,469.67,468.98,469.31,24650.0,445.4267,445.9869,445.3317,445.6451,24650.0
2022-01-13 12:55:00,469.28,469.73,469.18,469.65,32220.0,445.6166,446.0439,445.5216,445.9679,32220.0
2022-01-13 13:00:00,469.6,469.95,469.01,469.82,59857.0,445.9205,446.2528,445.3602,446.1294,59857.0
2022-01-13 13:05:00,469.77,470.52,469.66,470.16,49017.0,446.0819,446.7941,445.9774,446.4522,49017.0
2022-01-13 13:10:00,470.19,470.26,469.8,470.1,25032.0,446.4807,446.5472,446.1104,446.3952,25032.0
2022-01-13 13:15:00,470.06,470.49,469.97,470.13,30992.0,446.3573,446.7656,446.2718,446.4237,30992.0
2022-01-13 13:20:00,470.13,470.9,470.0,470.67,46408.0,446.4237,447.1549,446.3003,446.9365,46408.0
2022-01-13 13:25:00,470.69,470.84,470.14,470.57,35304.0,446.9555,447.0979,446.4332,446.8415,35304.0
2022-01-13 13:30:00,470.47,470.48,470.14,470.16,30806.0,446.7466,446.7561,446.4332,446.4522,30806.0
2022-01-13 13:35:00,470.17,470.42,469.86,470.27,32870.0,446.4617,446.6991,446.1673,446.5567,32870.0
2022-01-13 13:40:00,470.18,470.19,469.87,469.93,19050.0,446.4712,446.4807,446.1768,446.2338,19050.0
2022-01-13 13:45:00,470.04,470.41,469.97,470.3,36061.0,446.3383,446.6896,446.2718,446.5852,36061.0
2022-01-13 13:50:00,470.22,470.36,470.09,470.35,12868.0,446.5092,446.6421,446.3857,446.6326,12868.0
2022-01-13 13:55:00,470.37,470.74,470.27,470.69,46189.0,446.6516,447.003,446.5567,446.9555,46189.0
2022-01-13 14:00:00,470.71,471.22,470.53,471.01,38788.0,446.9745,447.4588,446.8036,447.2594,38788.0
2022-01-13 14:05:00,471.04,471.04,470.69,470.88,15962.0,447.2878,447.2878,446.9555,447.1359,15962.0
2022-01-13 14:10:00,470.86,470.86,470.42,470.45,37166.0,447.1169,447.1169,446.6991,446.7276,37166.0
2022-01-13 14:15:00,470.49,470.56,469.53,469.86,31678.0,446.7656,446.832,445.854,446.1673,31678.0
2022-01-13 14:20:00,469.82,469.96,469.6,469.86,24484.0,446.1294,446.2623,445.9205,446.1673,24484.0
2022-01-13 14:25:00,469.79,469.88,469.42,469.46,47163.0,446.1009,446.1863,445.7495,445.7875,47163.0
2022-01-13 14:30:00,469.44,469.55,468.96,469.51,56760.0,445.7685,445.873,445.3127,445.835,56760.0
2022-01-13 14:35:00,469.54,469.59,468.85,468.86,35509.0,445.8635,445.911,445.2083,445.2178,35509.0
2022-01-13 14:40:00,468.87,469.35,468.81,469.22,37990.0,445.2273,445.6831,445.1703,445.5596,37990.0
2022-01-13 14:45:00,469.23,469.44,468.86,468.93,49958.0,445.5691,445.7685,445.2178,445.2842,49958.0
2022-01-13 14:50:00,468.93,469.34,468.8,469.23,48008.0,445.2842,445.6736,445.1608,445.5691,48008.0
2022-01-13 14:55:00,469.24,469.6,469.22,469.38,56759.0,445.5786,445.9205,445.5596,445.7115,56759.0
2022-01-13 15:00:00,469.39,469.41,468.11,468.31,92066.0,445.721,445.74,444.5056,444.6955,92066.0
2022-01-13 15:05:00,468.3,468.69,468.13,468.15,45168.0,444.686,445.0563,444.5246,444.5436,45168.0
2022-01-13 15:10:00,468.13,468.24,467.62,467.97,80984.0,444.5246,444.629,444.0403,444.3726,80984.0
2022-01-13 15:15:00,467.8,468.42,467.65,468.21,49431.0,444.2112,444.8,444.0688,444.6005,49431.0
2022-01-13 15:20:00,468.15,468.32,467.59,467.8,37801.0,444.5436,444.705,444.0118,444.2112,37801.0
2022-01-13 15:25:00,467.84,468.29,467.68,468.28,59937.0,444.2492,444.6765,444.0973,444.667,59937.0
2022-01-13 15:30:00,468.27,468.58,468.0,468.2,46559.0,444.6575,444.9519,444.4011,444.591,46559.0
2022-01-13 15:35:00,468.17,468.24,467.11,467.19,88865.0,444.5626,444.629,443.556,443.632,88865.0
2022-01-13 15:40:00,467.2,467.54,467.13,467.2,60054.0,443.6415,443.9643,443.575,443.6415,60054.0
2022-01-13 15:45:00,467.17,467.27,466.37,466.51,51972.0,443.613,443.7079,442.8533,442.9863,51972.0
2022-01-13 15:50:00,466.51,466.57,465.67,465.94,164724.0,442.9863,443.0432,442.1886,442.445,164724.0
2022-01-13 15:55:00,465.91,466.88,465.49,466.57,246788.0,442.4165,443.3376,442.0177,443.0432,246788.0
2022-01-14 09:30:00,463.14,463.69,462.76,462.98,191858.0,439.7862,440.3085,439.4254,439.6343,191858.0
2022-01-14 09:35:00,463.08,465.16,462.83,464.73,141527.0,439.7292,441.7043,439.4918,441.296,141527.0
2022-01-14 09:40:00,464.78,465.31,464.23,464.87,65315.0,441.3435,441.8468,440.8212,441.429,65315.0
2022-01-14 09:45:00,464.9,465.86,464.67,464.83,92017.0,441.4574,442.369,441.239,441.391,92017.0
2022-01-14 09:50:00,464.8,465.7,464.65,465.64,80288.0,441.3625,442.2171,441.2201,442.1601,80288.0
2022-01-14 09:55:00,465.61,466.5,465.59,466.36,83654.0,442.1316,442.9768,442.1127,442.8438,83654.0
2022-01-14 10:00:00,466.35,466.59,464.92,465.4,90715.0,442.8343,443.0622,441.4764,441.9322,90715.0
2022-01-14 10:05:00,465.35,466.25,465.35,465.92,61070.0,441.8848,442.7394,441.8848,442.426,61070.0
2022-01-14 10:10:00,465.84,466.45,465.29,465.37,64548.0,442.35,442.9293,441.8278,441.9037,64548.0
2022-01-14 10:15:00,465.45,466.85,465.42,466.76,67705.0,441.9797,443.3091,441.9512,443.2237,67705.0
2022-01-14 10:20:00,466.79,466.79,465.23,465.24,63407.0,443.2521,443.2521,441.7708,441.7803,63407.0
2022-01-14 10:25:00,465.26,465.58,464.69,465.09,63417.0,441.7993,442.1032,441.258,441.6379,63417.0
2022-01-14 10:30:00,465.05,465.28,464.45,465.24,64230.0,441.5999,441.8183,441.0301,441.7803,64230.0
2022-01-14 10:35:00,465.17,465.27,464.17,464.66,64794.0,441.7138,441.8088,440.7643,441.2296,64794.0
2022-01-14 10:40:00,464.6,464.6,464.0,464.21,53328.0,441.1726,441.1726,440.6028,440.8022,53328.0
2022-01-14 10:45:00,464.16,464.98,464.01,464.77,61870.0,440.7548,441.5334,440.6123,441.334,61870.0
2022-01-14 10:50:00,464.76,464.88,463.83,464.36,83005.0,441.3245,441.4385,440.4414,440.9447,83005.0
2022-01-14 10:55:00,464.34,464.68,464.03,464.64,57721.0,440.9257,441.2485,440.6313,441.2106,57721.0
2022-01-14 11:00:00,464.63,465.42,463.85,464.25,71929.0,441.2011,441.9512,440.4604,440.8402,71929.0
2022-01-14 11:05:00,464.01,464.07,463.37,463.4,58531.0,440.6123,440.6693,440.0046,440.0331,58531.0
2022-01-14 11:10:00,463.45,463.63,463.1,463.24,62261.0,440.0806,440.2515,439.7482,439.8812,62261.0
2022-01-14 11:15:00,463.2,463.34,462.73,462.97,49609.0,439.8432,439.9761,439.3969,439.6248,49609.0
2022-01-14 11:20:00,462.95,463.49,462.82,463.46,62148.0,439.6058,440.1185,439.4823,440.0901,62148.0
2022-01-14 11:25:00,463.4,464.07,463.27,463.45,62981.0,440.0331,440.6693,439.9096,440.0806,62981.0
2022-01-14 11:30:00,463.48,464.12,463.11,463.78,78893.0,440.1091,440.7168,439.7577,440.3939,78893.0
2022-01-14 11:35:00,463.86,464.47,463.76,464.25,49006.0,440.4699,441.0491,440.3749,440.8402,49006.0
2022-01-14 11:40:00,464.27,464.92,464.09,464.67,52855.0,440.8592,441.4764,440.6883,441.239,52855.0
2022-01-14 11:45:00,464.72,465.37,464.58,465.11,46845.0,441.2865,441.9037,441.1536,441.6569,46845.0
2022-01-14 11:50:00,465.12,465.33,464.88,465.07,50927.0,441.6664,441.8658,441.4385,441.6189,50927.0
2022-01-14 11:55:00,465.1,465.31,464.85,464.96,48378.0,441.6474,441.8468,441.41,441.5144,48378.0
2022-01-14 12:00:00,464.94,465.15,464.45,464.46,48549.0,441.4954,441.6948,441.0301,441.0396,48549.0
2022-01-14 12:05:00,464.5,465.01,464.46,464.97,46345.0,441.0776,441.5619,441.0396,441.5239,46345.0
2022-01-14 12:10:00,464.92,465.29,464.31,464.42,25306.0,441.4764,441.8278,440.8972,441.0017,25306.0
2022-01-14 12:15:00,464.45,464.72,464.35,464.5,35443.0,441.0301,441.2865,440.9352,441.0776,35443.0
2022-01-14 12:20:00,464.49,464.51,463.85,463.91,45253.0,441.0681,441.0871,440.4604,440.5174,45253.0
2022-01-14 12:25:00,463.94,464.45,463.8,464.39,29018.0,440.5459,441.0301,440.4129,440.9732,29018.0
2022-01-14 12:30:00,464.3,464.53,464.14,464.47,39991.0,440.8877,441.1061,440.7358,441.0491,39991.0
2022-01-14 12:35:00,464.56,464.9,464.38,464.49,31262.0,441.1346,441.4574,440.9637,441.0681,31262.0
2022-01-14 12:40:00,464.42,464.42,463.89,464.02,33308.0,441.0017,441.0017,440.4984,440.6218,33308.0
2022-01-14 12:45:00,464.04,464.04,463.06,463.25,31722.0,440.6408,440.6408,439.7102,439.8906,31722.0
2022-01-14 12:50:00,463.25,463.4,462.85,463.02,34344.0,439.8906,440.0331,439.5108,439.6722,34344.0
2022-01-14 12:55:00,463.0,463.02,462.55,462.65,45914.0,439.6533,439.6722,439.2259,439.3209,45914.0
2022-01-14 13:00:00,462.61,463.15,462.39,463.0,32833.0,439.2829,439.7957,439.074,439.6533,32833.0
2022-01-14 13:05:00,463.01,463.08,462.51,462.61,29201.0,439.6628,439.7292,439.188,439.2829,29201.0
2022-01-14 13:10:00,462.58,462.99,462.24,462.9,79875.0,439.2544,439.6438,438.9316,439.5583,79875.0
2022-01-14 13:15:00,462.9,463.1,462.64,462.82,40072.0,439.5583,439.7482,439.3114,439.4823,40072.0
2022-01-14 13:20:00,462.75,462.75,461.9,461.98,71066.0,439.4159,439.4159,438.6087,438.6847,71066.0
2022-01-14 13:25:00,461.99,462.47,461.99,462.47,31340.0,438.6942,439.15,438.6942,439.15,31340.0
2022-01-14 13:30:00,462.47,462.8,462.0,462.1,49911.0,439.15,439.4633,438.7037,438.7986,49911.0
2022-01-14 13:35:00,462.11,462.53,462.05,462.38,34396.0,438.8081,439.207,438.7512,439.0645,34396.0
2022-01-14 13:40:00,462.4,463.24,462.3,463.15,52730.0,439.0835,439.8812,438.9886,439.7957,52730.0
2022-01-14 13:45:00,463.13,463.2,462.67,463.03,18874.0,439.7767,439.8432,439.3399,439.6817,18874.0
2022-01-14 13:50:00,462.99,463.58,462.9,463.47,45974.0,439.6438,440.204,439.5583,440.0996,45974.0
2022-01-14 13:55:00,463.46,464.18,463.38,463.99,43743.0,440.0901,440.7738,440.0141,440.5933,43743.0
2022-01-14 14:00:00,463.94,464.57,463.93,464.2,39008.0,440.5459,441.1441,440.5364,440.7927,39008.0
2022-01-14 14:05:00,464.21,464.28,463.77,463.99,34161.0,440.8022,440.8687,440.3844,440.5933,34161.0
2022-01-14 14:10:00,463.95,464.11,463.55,464.1,19699.0,440.5554,440.7073,440.1755,440.6978,19699.0
2022-01-14 14:15:00,464.16,464.36,463.85,464.13,31762.0,440.7548,440.9447,440.4604,440.7263,31762.0
2022-01-14 14:20:00,464.14,464.48,463.99,464.47,30023.0,440.7358,441.0586,440.5933,441.0491,30023.0
2022-01-14 14:25:00,464.45,464.6,463.48,463.52,62834.0,441.0301,441.1726,440.1091,440.147,62834.0
2022-01-14 14:30:00,463.5,464.65,463.44,464.59,68553.0,440.128,441.2201,440.0711,441.1631,68553.0
2022-01-14 14:35:00,464.55,465.16,464.49,464.79,49457.0,441.1251,441.7043,441.0681,441.353,49457.0
2022-01-14 14:40:00,464.77,464.82,464.12,464.12,37027.0,441.334,441.3815,440.7168,440.7168,37027.0
2022-01-14 14:45:00,464.18,464.79,464.09,464.55,38216.0,440.7738,441.353,440.6883,441.1251,38216.0
2022-01-14 14:50:00,464.55,465.02,464.52,464.64,45534.0,441.1251,441.5714,441.0966,441.2106,45534.0
2022-01-14 14:55:00,464.65,464.85,464.25,464.25,54392.0,441.2201,441.41,440.8402,440.8402,54392.0
2022-01-14 15:00:00,464.27,465.35,464.27,465.17,80444.0,440.8592,441.8848,440.8592,441.7138,80444.0
2022-01-14 15:05:00,465.22,465.31,464.43,464.53,63635.0,441.7613,441.8468,441.0111,441.1061,63635.0
2022-01-14 15:10:00,464.57,465.07,464.44,464.88,44834.0,441.1441,441.6189,441.0206,441.4385,44834.0
2022-01-14 15:15:00,464.89,465.89,464.66,465.71,70233.0,441.448,442.3975,441.2296,442.2266,70233.0
2022-01-14 15:20:00,465.74,466.25,465.65,466.2,49235.0,442.2551,442.7394,442.1696,442.6919,49235.0
2022-01-14 15:25:00,466.08,466.13,465.65,465.68,40962.0,442.5779,442.6254,442.1696,442.1981,40962.0
2022-01-14 15:30:00,465.69,466.34,465.69,466.25,64870.0,442.2076,442.8248,442.2076,442.7394,64870.0
2022-01-14 15:35:00,466.29,466.55,466.04,466.33,51125.0,442.7774,443.0242,442.54,442.8153,51125.0
2022-01-14 15:40:00,466.3,466.62,466.08,466.57,68446.0,442.7869,443.0907,442.5779,443.0432,68446.0
2022-01-14 15:45:00,466.57,466.89,465.92,466.38,91814.0,443.0432,443.3471,442.426,442.8628,91814.0
2022-01-14 15:50:00,466.34,467.08,466.28,466.83,128339.0,442.8248,443.5275,442.7679,443.2901,128339.0
2022-01-14 15:55:00,466.81,467.0,466.27,466.72,141513.0,443.2711,443.4516,442.7584,443.1857,141513.0
2022-01-18 09:30:00,461.68,461.94,460.6,460.65,209733.0,438.3998,438.6467,437.3743,437.4218,209733.0
2022-01-18 09:35:00,460.59,460.76,459.2,460.17,778529.0,437.3648,437.5262,436.0449,436.966,778529.0
2022-01-18 09:40:00,460.12,461.32,459.49,460.83,108622.0,436.9185,438.058,436.3202,437.5927,108622.0
2022-01-18 09:45:00,460.83,460.89,459.57,459.88,119710.0,437.5927,437.6497,436.3962,436.6906,119710.0
2022-01-18 09:50:00,459.88,460.09,459.36,459.91,100122.0,436.6906,436.89,436.1968,436.7191,100122.0
2022-01-18 09:55:00,459.9,460.24,459.14,460.14,81228.0,436.7096,437.0324,435.9879,436.9375,81228.0
2022-01-18 10:00:00,460.05,460.23,459.46,459.83,86406.0,436.852,437.0229,436.2918,436.6431,86406.0
2022-01-18 10:05:00,459.83,461.15,459.81,461.06,76544.0,436.6431,437.8965,436.6241,437.8111,76544.0
2022-01-18 10:10:00,461.05,461.53,460.44,460.44,81023.0,437.8016,438.2574,437.2223,437.2223,81023.0
2022-01-18 10:15:00,460.41,461.18,460.23,460.37,86284.0,437.1939,437.925,437.0229,437.1559,86284.0
2022-01-18 10:20:00,460.37,460.78,459.97,460.69,76598.0,437.1559,437.5452,436.776,437.4597,76598.0
2022-01-18 10:25:00,460.68,461.13,460.35,461.09,91658.0,437.4502,437.8776,437.1369,437.8396,91658.0
2022-01-18 10:30:00,461.07,461.07,460.16,460.32,92565.0,437.8206,437.8206,436.9565,437.1084,92565.0
2022-01-18 10:35:00,460.27,460.44,459.72,459.83,45563.0,437.0609,437.2223,436.5386,436.6431,45563.0
2022-01-18 10:40:00,459.85,460.62,459.76,460.53,68071.0,436.6621,437.3933,436.5766,437.3078,68071.0
2022-01-18 10:45:00,460.54,460.77,459.92,460.03,61186.0,437.3173,437.5357,436.7286,436.833,61186.0
2022-01-18 10:50:00,460.03,460.14,459.54,459.54,56490.0,436.833,436.9375,436.3677,436.3677,56490.0
2022-01-18 10:55:00,459.5,459.73,459.24,459.49,50985.0,436.3297,436.5481,436.0829,436.3202,50985.0
2022-01-18 11:00:00,459.53,459.86,459.28,459.6,43042.0,436.3582,436.6716,436.1208,436.4247,43042.0
2022-01-18 11:05:00,459.65,459.89,458.81,459.17,66618.0,436.4722,436.7001,435.6745,436.0164,66618.0
2022-01-18 11:10:00,459.18,459.59,459.07,459.58,44551.0,436.0259,436.4152,435.9214,436.4057,44551.0
2022-01-18 11:15:00,459.54,460.06,459.53,459.87,53045.0,436.3677,436.8615,436.3582,436.6811,53045.0
2022-01-18 11:20:00,459.84,459.93,459.54,459.65,46218.0,436.6526,436.7381,436.3677,436.4722,46218.0
2022-01-18 11:25:00,459.6,459.73,459.36,459.51,62694.0,436.4247,436.5481,436.1968,436.3392,62694.0
2022-01-18 11:30:00,459.45,459.46,458.57,458.72,72187.0,436.2823,436.2918,435.4466,435.5891,72187.0
2022-01-18 11:35:00,458.76,459.84,458.68,459.83,145919.0,435.6271,436.6526,435.5511,436.6431,145919.0
2022-01-18 11:40:00,459.85,460.14,459.63,459.83,56008.0,436.6621,436.9375,436.4532,436.6431,56008.0
2022-01-18 11:45:00,459.82,460.32,459.82,460.23,116828.0,436.6336,437.1084,436.6336,437.0229,116828.0
2022-01-18 11:50:00,460.21,460.71,460.16,460.19,54520.0,437.0039,437.4787,436.9565,436.985,54520.0
2022-01-18 11:55:00,460.18,460.28,459.9,460.07,75338.0,436.9755,437.0704,436.7096,436.871,75338.0
2022-01-18 12:00:00,460.1,460.27,459.01,459.07,47912.0,436.8995,437.0609,435.8645,435.9214,47912.0
2022-01-18 12:05:00,459.07,459.11,458.73,459.03,43054.0,435.9214,435.9594,435.5986,435.8834,43054.0
2022-01-18 12:10:00,459.05,459.4,458.92,459.37,37772.0,435.9024,436.2348,435.779,436.2063,37772.0
2022-01-18 12:15:00,459.34,459.68,458.99,459.42,99551.0,436.1778,436.5007,435.8455,436.2538,99551.0
2022-01-18 12:20:00,459.44,459.55,458.7,458.78,59807.0,436.2728,436.3772,435.5701,435.646,59807.0
2022-01-18 12:25:00,458.84,458.92,458.58,458.86,73417.0,435.703,435.779,435.4561,435.722,73417.0
2022-01-18 12:30:00,458.82,458.98,458.28,458.92,88413.0,435.684,435.836,435.1713,435.779,88413.0
2022-01-18 12:35:00,458.95,458.99,458.46,458.62,81404.0,435.8075,435.8455,435.3422,435.4941,81404.0
2022-01-18 12:40:00,458.65,458.92,458.51,458.56,47115.0,435.5226,435.779,435.3897,435.4371,47115.0
2022-01-18 12:45:00,458.53,458.71,457.94,458.03,183704.0,435.4087,435.5796,434.8484,434.9339,183704.0
2022-01-18 12:50:00,458.04,458.37,457.86,457.94,71909.0,434.9434,435.2567,434.7724,434.8484,71909.0
2022-01-18 12:55:00,457.94,458.18,457.71,457.79,61836.0,434.8484,435.0763,434.63,434.706,61836.0
2022-01-18 13:00:00,457.78,457.95,457.46,457.76,47142.0,434.6965,434.8579,434.3926,434.6775,47142.0
2022-01-18 13:05:00,457.74,458.64,457.51,458.08,74863.0,434.6585,435.5131,434.4401,434.9813,74863.0
2022-01-18 13:10:00,458.05,458.48,457.92,458.4,62883.0,434.9529,435.3612,434.8294,435.2852,62883.0
2022-01-18 13:15:00,458.32,458.79,458.22,458.52,45603.0,435.2092,435.6555,435.1143,435.3992,45603.0
2022-01-18 13:20:00,458.49,458.5,457.73,457.91,33103.0,435.3707,435.3802,434.649,434.8199,33103.0
2022-01-18 13:25:00,457.9,458.11,457.64,458.06,48705.0,434.8104,435.0098,434.5635,434.9624,48705.0
2022-01-18 13:30:00,457.99,458.22,457.77,458.22,37479.0,434.8959,435.1143,434.687,435.1143,37479.0
2022-01-18 13:35:00,458.21,458.69,458.12,458.61,78020.0,435.1048,435.5606,435.0193,435.4846,78020.0
2022-01-18 13:40:00,458.63,459.06,458.48,458.98,68810.0,435.5036,435.9119,435.3612,435.836,68810.0
2022-01-18 13:45:00,458.91,459.22,458.55,458.68,86202.0,435.7695,436.0639,435.4276,435.5511,86202.0
2022-01-18 13:50:00,458.7,459.08,458.49,458.6,49941.0,435.5701,435.9309,435.3707,435.4751,49941.0
2022-01-18 13:55:00,458.66,459.3,458.57,459.07,43706.0,435.5321,436.1398,435.4466,435.9214,43706.0
2022-01-18 14:00:00,459.14,459.56,459.09,459.26,57725.0,435.9879,436.3867,435.9404,436.1018,57725.0
2022-01-18 14:05:00,459.32,459.57,459.16,459.29,32840.0,436.1588,436.3962,436.0069,436.1303,32840.0
2022-01-18 14:10:00,459.36,459.52,459.08,459.11,28965.0,436.1968,436.3487,435.9309,435.9594,28965.0
2022-01-18 14:15:00,459.1,459.61,459.08,459.59,43892.0,435.9499,436.4342,435.9309,436.4152,43892.0
2022-01-18 14:20:00,459.54,459.54,458.93,459.03,67432.0,436.3677,436.3677,435.7885,435.8834,67432.0
2022-01-18 14:25:00,459.02,459.3,458.75,459.18,39208.0,435.8739,436.1398,435.6176,436.0259,39208.0
2022-01-18 14:30:00,459.14,460.17,459.13,459.88,82637.0,435.9879,436.966,435.9784,436.6906,82637.0
2022-01-18 14:35:00,459.85,460.2,459.82,460.05,42287.0,436.6621,436.9944,436.6336,436.852,42287.0
2022-01-18 14:40:00,460.04,460.16,459.78,459.81,39051.0,436.8425,436.9565,436.5956,436.6241,39051.0
2022-01-18 14:45:00,459.78,460.41,459.74,460.33,38462.0,436.5956,437.1939,436.5576,437.1179,38462.0
2022-01-18 14:50:00,460.37,460.88,460.33,460.7,44889.0,437.1559,437.6402,437.1179,437.4692,44889.0
2022-01-18 14:55:00,460.8,460.84,460.4,460.43,73897.0,437.5642,437.6022,437.1844,437.2128,73897.0
2022-01-18 15:00:00,460.44,460.63,459.76,459.9,75814.0,437.2223,437.4028,436.5766,436.7096,75814.0
2022-01-18 15:05:00,459.9,460.11,459.64,459.75,64408.0,436.7096,436.909,436.4627,436.5671,64408.0
2022-01-18 15:10:00,459.73,460.05,459.61,459.74,52192.0,436.5481,436.852,436.4342,436.5576,52192.0
2022-01-18 15:15:00,459.73,459.73,458.38,458.66,168363.0,436.5481,436.5481,435.2662,435.5321,168363.0
2022-01-18 15:20:00,458.65,459.15,458.52,459.08,41485.0,435.5226,435.9974,435.3992,435.9309,41485.0
2022-01-18 15:25:00,459.07,459.16,458.74,458.95,57309.0,435.9214,436.0069,435.6081,435.8075,57309.0
2022-01-18 15:30:00,459.04,459.24,458.62,458.71,91351.0,435.8929,436.0829,435.4941,435.5796,91351.0
2022-01-18 15:35:00,458.73,458.81,458.33,458.6,114193.0,435.5986,435.6745,435.2187,435.4751,114193.0
2022-01-18 15:40:00,458.58,458.64,457.65,457.7,107439.0,435.4561,435.5131,434.573,434.6205,107439.0
2022-01-18 15:45:00,457.69,458.44,457.65,458.41,90517.0,434.611,435.3232,434.573,435.2947,90517.0
2022-01-18 15:50:00,458.51,459.06,457.36,457.45,125423.0,435.3897,435.9119,434.2977,434.3831,125423.0
2022-01-18 15:55:00,457.45,458.75,457.33,458.53,298165.0,434.3831,435.6176,434.2692,435.4087,298165.0
2022-01-19 09:30:00,460.14,460.85,459.78,459.92,159862.0,436.9375,437.6117,436.5956,436.7286,159862.0
2022-01-19 09:35:00,459.86,461.6,459.77,461.29,89651.0,436.6716,438.3239,436.5861,438.0295,89651.0
2022-01-19 09:40:00,461.35,461.37,460.04,460.79,96186.0,438.0865,438.1054,436.8425,437.5547,96186.0
2022-01-19 09:45:00,460.85,461.53,460.5,460.72,86956.0,437.6117,438.2574,437.2793,437.4882,86956.0
2022-01-19 09:50:00,460.69,461.57,460.31,461.15,49111.0,437.4597,438.2954,437.0989,437.8965,49111.0
2022-01-19 09:55:00,461.21,461.55,461.09,461.43,36019.0,437.9535,438.2764,437.8396,438.1624,36019.0
2022-01-19 10:00:00,461.5,461.5,460.41,460.85,55778.0,438.2289,438.2289,437.1939,437.6117,55778.0
2022-01-19 10:05:00,460.89,460.93,459.81,460.03,42269.0,437.6497,437.6876,436.6241,436.833,42269.0
2022-01-19 10:10:00,460.02,460.5,459.81,460.29,51236.0,436.8235,437.2793,436.6241,437.0799,51236.0
2022-01-19 10:15:00,460.4,460.48,459.3,459.63,81353.0,437.1844,437.2603,436.1398,436.4532,81353.0
2022-01-19 10:20:00,459.66,459.81,458.96,458.97,56906.0,436.4817,436.6241,435.817,435.8265,56906.0
2022-01-19 10:25:00,459.0,459.09,458.31,458.38,83612.0,435.855,435.9404,435.1997,435.2662,83612.0
2022-01-19 10:30:00,458.4,458.7,458.08,458.18,79666.0,435.2852,435.5701,434.9813,435.0763,79666.0
2022-01-19 10:35:00,458.14,458.44,457.83,457.9,71523.0,435.0383,435.3232,434.744,434.8104,71523.0
2022-01-19 10:40:00,457.83,458.08,457.71,457.98,173312.0,434.744,434.9813,434.63,434.8864,173312.0
2022-01-19 10:45:00,457.94,458.12,457.49,457.59,46363.0,434.8484,435.0193,434.4211,434.5161,46363.0
2022-01-19 10:50:00,457.6,458.45,457.56,458.11,55447.0,434.5256,435.3327,434.4876,435.0098,55447.0
2022-01-19 10:55:00,458.0,458.51,457.81,458.29,63360.0,434.9054,435.3897,434.725,435.1808,63360.0
2022-01-19 11:00:00,458.16,458.57,457.96,458.12,56823.0,435.0573,435.4466,434.8674,435.0193,56823.0
2022-01-19 11:05:00,458.06,458.2,457.74,458.05,53226.0,434.9624,435.0953,434.6585,434.9529,53226.0
2022-01-19 11:10:00,458.0,458.0,457.14,457.19,97686.0,434.9054,434.9054,434.0887,434.1362,97686.0
2022-01-19 11:15:00,457.26,457.65,456.84,457.23,60691.0,434.2027,434.573,433.8039,434.1742,60691.0
2022-01-19 11:20:00,457.22,457.45,456.75,456.87,63503.0,434.1647,434.3831,433.7184,433.8324,63503.0
2022-01-19 11:25:00,456.88,457.82,456.72,457.58,80324.0,433.8419,434.7345,433.6899,434.5066,80324.0
2022-01-19 11:30:00,457.62,458.17,457.02,457.15,140981.0,434.5445,435.0668,433.9748,434.0982,140981.0
2022-01-19 11:35:00,457.15,457.6,456.88,457.52,60011.0,434.0982,434.5256,433.8419,434.4496,60011.0
2022-01-19 11:40:00,457.47,457.64,457.0,457.35,52539.0,434.4021,434.5635,433.9558,434.2882,52539.0
2022-01-19 11:45:00,457.34,458.09,457.19,457.97,83091.0,434.2787,434.9908,434.1362,434.8769,83091.0
2022-01-19 11:50:00,457.93,458.76,457.81,458.65,41248.0,434.8389,435.6271,434.725,435.5226,41248.0
2022-01-19 11:55:00,458.6,458.85,458.47,458.71,54672.0,435.4751,435.7125,435.3517,435.5796,54672.0
2022-01-19 12:00:00,458.75,459.14,458.69,458.94,35256.0,435.6176,435.9879,435.5606,435.798,35256.0
2022-01-19 12:05:00,459.0,459.49,458.97,459.44,37562.0,435.855,436.3202,435.8265,436.2728,37562.0
2022-01-19 12:10:00,459.37,460.09,459.37,459.89,58422.0,436.2063,436.89,436.2063,436.7001,58422.0
2022-01-19 12:15:00,459.88,459.91,459.41,459.48,38108.0,436.6906,436.7191,436.2443,436.3108,38108.0
2022-01-19 12:20:00,459.5,460.05,459.47,459.93,29797.0,436.3297,436.852,436.3013,436.7381,29797.0
2022-01-19 12:25:00,459.87,460.18,459.73,460.1,33674.0,436.6811,436.9755,436.5481,436.8995,33674.0
2022-01-19 12:30:00,460.12,460.26,459.74,459.75,27667.0,436.9185,437.0514,436.5576,436.5671,27667.0
2022-01-19 12:35:00,459.76,459.94,459.38,459.41,28577.0,436.5766,436.7476,436.2158,436.2443,28577.0
2022-01-19 12:40:00,459.45,459.56,459.06,459.28,27188.0,436.2823,436.3867,435.9119,436.1208,27188.0
2022-01-19 12:45:00,459.29,460.02,459.14,459.71,29374.0,436.1303,436.8235,435.9879,436.5292,29374.0
2022-01-19 12:50:00,459.72,459.93,459.24,459.28,24061.0,436.5386,436.7381,436.0829,436.1208,24061.0
2022-01-19 12:55:00,459.28,460.21,459.28,460.1,24303.0,436.1208,437.0039,436.1208,436.8995,24303.0
2022-01-19 13:00:00,460.11,460.16,459.26,459.99,61974.0,436.909,436.9565,436.1018,436.795,61974.0
2022-01-19 13:05:00,459.95,460.0,459.63,459.74,46557.0,436.7571,436.8045,436.4532,436.5576,46557.0
2022-01-19 13:10:00,459.78,460.05,459.7,459.98,31642.0,436.5956,436.852,436.5197,436.7855,31642.0
2022-01-19 13:15:00,460.01,460.11,459.66,459.76,31277.0,436.814,436.909,436.4817,436.5766,31277.0
2022-01-19 13:20:00,459.76,459.76,459.33,459.4,25181.0,436.5766,436.5766,436.1683,436.2348,25181.0
2022-01-19 13:25:00,459.43,459.57,458.86,458.91,48663.0,436.2633,436.3962,435.722,435.7695,48663.0
2022-01-19 13:30:00,458.87,459.23,458.67,459.01,43832.0,435.7315,436.0734,435.5416,435.8645,43832.0
2022-01-19 13:35:00,458.96,458.96,458.41,458.56,49544.0,435.817,435.817,435.2947,435.4371,49544.0
2022-01-19 13:40:00,458.53,458.68,458.34,458.58,38978.0,435.4087,435.5511,435.2282,435.4561,38978.0
2022-01-19 13:45:00,458.57,458.68,458.38,458.43,20204.0,435.4466,435.5511,435.2662,435.3137,20204.0
2022-01-19 13:50:00,458.39,458.62,458.1,458.57,36559.0,435.2757,435.4941,435.0003,435.4466,36559.0
2022-01-19 13:55:00,458.53,458.82,458.28,458.44,31615.0,435.4087,435.684,435.1713,435.3232,31615.0
2022-01-19 14:00:00,458.37,458.65,458.11,458.24,34613.0,435.2567,435.5226,435.0098,435.1333,34613.0
2022-01-19 14:05:00,458.19,458.26,457.16,457.28,53095.0,435.0858,435.1523,434.1077,434.2217,53095.0
2022-01-19 14:10:00,457.35,457.53,456.95,457.04,34034.0,434.2882,434.4591,433.9083,433.9938,34034.0
2022-01-19 14:15:00,457.09,457.24,456.85,457.16,24940.0,434.0413,434.1837,433.8134,434.1077,24940.0
2022-01-19 14:20:00,457.18,457.18,456.57,456.85,26942.0,434.1267,434.1267,433.5475,433.8134,26942.0
2022-01-19 14:25:00,456.83,456.92,456.38,456.48,19394.0,433.7944,433.8798,433.3671,433.462,19394.0
2022-01-19 14:30:00,456.44,456.71,456.25,456.62,23165.0,433.424,433.6804,433.2436,433.595,23165.0
2022-01-19 14:35:00,456.71,457.03,456.57,456.66,32711.0,433.6804,433.9843,433.5475,433.633,32711.0
2022-01-19 14:40:00,456.68,457.57,456.6,457.53,33289.0,433.6519,434.4971,433.576,434.4591,33289.0
2022-01-19 14:45:00,457.46,457.56,456.78,457.05,26744.0,434.3926,434.4876,433.7469,434.0033,26744.0
2022-01-19 14:50:00,456.91,457.39,456.88,457.31,23313.0,433.8703,434.3261,433.8419,434.2502,23313.0
2022-01-19 14:55:00,457.37,457.88,457.19,457.32,73156.0,434.3071,434.7914,434.1362,434.2597,73156.0
2022-01-19 15:00:00,457.34,457.5,456.84,456.98,49629.0,434.2787,434.4306,433.8039,433.9368,49629.0
2022-01-19 15:05:00,456.99,457.55,456.93,457.19,79915.0,433.9463,434.4781,433.8893,434.1362,79915.0
2022-01-19 15:10:00,457.22,458.1,457.12,457.94,33129.0,434.1647,435.0003,434.0698,434.8484,33129.0
2022-01-19 15:15:00,457.96,458.09,457.19,457.43,75429.0,434.8674,434.9908,434.1362,434.3641,75429.0
2022-01-19 15:20:00,457.42,457.67,457.17,457.21,47348.0,434.3546,434.592,434.1172,434.1552,47348.0
2022-01-19 15:25:00,457.23,457.46,456.46,456.54,42494.0,434.1742,434.3926,433.443,433.519,42494.0
2022-01-19 15:30:00,456.49,456.61,455.8,455.96,69902.0,433.4715,433.5855,432.8163,432.9682,69902.0
2022-01-19 15:35:00,455.96,456.12,455.59,455.64,60258.0,432.9682,433.1202,432.6169,432.6644,60258.0
2022-01-19 15:40:00,455.6,456.21,455.53,455.95,56695.0,432.6264,433.2056,432.5599,432.9588,56695.0
2022-01-19 15:45:00,455.93,456.13,455.7,455.71,113855.0,432.9398,433.1297,432.7214,432.7309,113855.0
2022-01-19 15:50:00,455.69,455.69,454.35,454.56,135227.0,432.7119,432.7119,431.4394,431.6388,135227.0
2022-01-19 15:55:00,454.55,454.7,453.43,453.78,212632.0,431.6293,431.7718,430.5658,430.8982,212632.0
2022-01-20 09:30:00,455.71,456.95,455.52,456.31,178892.0,432.7309,433.9083,432.5504,433.3006,178892.0
2022-01-20 09:35:00,456.33,456.5,455.76,456.1,208663.0,433.3196,433.481,432.7783,433.1012,208663.0
2022-01-20 09:40:00,456.1,457.42,455.8,457.33,103928.0,433.1012,434.3546,432.8163,434.2692,103928.0
2022-01-20 09:45:00,457.37,457.64,456.95,457.54,50804.0,434.3071,434.5635,433.9083,434.4686,50804.0
2022-01-20 09:50:00,457.56,458.3,457.26,458.04,93089.0,434.4876,435.1903,434.2027,434.9434,93089.0
2022-01-20 09:55:00,458.1,458.97,457.86,458.68,47535.0,435.0003,435.8265,434.7724,435.5511,47535.0
2022-01-20 10:00:00,458.87,458.95,458.2,458.42,78329.0,435.7315,435.8075,435.0953,435.3042,78329.0
2022-01-20 10:05:00,458.5,458.92,458.01,458.46,97750.0,435.3802,435.779,434.9149,435.3422,97750.0
2022-01-20 10:10:00,458.49,458.8,457.92,458.32,88079.0,435.3707,435.665,434.8294,435.2092,88079.0
2022-01-20 10:15:00,458.37,458.57,457.52,457.57,59623.0,435.2567,435.4466,434.4496,434.4971,59623.0
2022-01-20 10:20:00,457.59,458.36,457.56,458.32,49560.0,434.5161,435.2472,434.4876,435.2092,49560.0
2022-01-20 10:25:00,458.35,458.57,457.94,458.45,44760.0,435.2377,435.4466,434.8484,435.3327,44760.0
2022-01-20 10:30:00,458.53,459.62,458.53,459.21,95319.0,435.4087,436.4437,435.4087,436.0544,95319.0
2022-01-20 10:35:00,459.24,459.55,459.12,459.35,31983.0,436.0829,436.3772,435.9689,436.1873,31983.0
2022-01-20 10:40:00,459.37,459.74,459.28,459.38,61242.0,436.2063,436.5576,436.1208,436.2158,61242.0
2022-01-20 10:45:00,459.45,460.1,459.33,460.04,41259.0,436.2823,436.8995,436.1683,436.8425,41259.0
2022-01-20 10:50:00,460.1,460.34,459.97,460.27,47886.0,436.8995,437.1274,436.776,437.0609,47886.0
2022-01-20 10:55:00,460.24,460.24,459.87,460.12,43465.0,437.0324,437.0324,436.6811,436.9185,43465.0
2022-01-20 11:00:00,460.09,460.75,460.06,460.53,50643.0,436.89,437.5167,436.8615,437.3078,50643.0
2022-01-20 11:05:00,460.47,460.53,460.18,460.28,33407.0,437.2508,437.3078,436.9755,437.0704,33407.0
2022-01-20 11:10:00,460.26,460.26,459.58,459.75,37474.0,437.0514,437.0514,436.4057,436.5671,37474.0
2022-01-20 11:15:00,459.74,460.06,459.56,459.87,40431.0,436.5576,436.8615,436.3867,436.6811,40431.0
2022-01-20 11:20:00,459.88,459.88,459.27,459.55,40998.0,436.6906,436.6906,436.1113,436.3772,40998.0
2022-01-20 11:25:00,459.54,460.07,459.43,460.0,56281.0,436.3677,436.871,436.2633,436.8045,56281.0
2022-01-20 11:30:00,459.99,460.19,459.95,460.07,48444.0,436.795,436.985,436.7571,436.871,48444.0
2022-01-20 11:35:00,460.12,460.21,459.83,460.05,171741.0,436.9185,437.0039,436.6431,436.852,171741.0
2022-01-20 11:40:00,460.07,460.09,458.93,458.97,194971.0,436.871,436.89,435.7885,435.8265,194971.0
2022-01-20 11:45:00,458.94,459.54,458.94,459.43,101354.0,435.798,436.3677,435.798,436.2633,101354.0
2022-01-20 11:50:00,459.45,459.85,459.42,459.42,51484.0,436.2823,436.6621,436.2538,436.2538,51484.0
2022-01-20 11:55:00,459.45,459.89,459.36,459.53,37159.0,436.2823,436.7001,436.1968,436.3582,37159.0
2022-01-20 12:00:00,459.54,459.83,459.43,459.54,48125.0,436.3677,436.6431,436.2633,436.3677,48125.0
2022-01-20 12:05:00,459.52,459.52,459.12,459.17,50209.0,436.3487,436.3487,435.9689,436.0164,50209.0
2022-01-20 12:10:00,459.14,459.42,459.06,459.35,70639.0,435.9879,436.2538,435.9119,436.1873,70639.0
2022-01-20 12:15:00,459.36,459.37,458.85,458.85,61833.0,436.1968,436.2063,435.7125,435.7125,61833.0
2022-01-20 12:20:00,458.85,459.21,458.77,459.16,77100.0,435.7125,436.0544,435.6366,436.0069,77100.0
2022-01-20 12:25:00,459.13,459.51,458.87,459.48,60064.0,435.9784,436.3392,435.7315,436.3108,60064.0
2022-01-20 12:30:00,459.47,459.75,459.44,459.72,51782.0,436.3013,436.5671,436.2728,436.5386,51782.0
2022-01-20 12:35:00,459.72,459.78,459.34,459.5,75561.0,436.5386,436.5956,436.1778,436.3297,75561.0
2022-01-20 12:40:00,459.5,459.76,459.45,459.63,40066.0,436.3297,436.5766,436.2823,436.4532,40066.0
2022-01-20 12:45:00,459.62,459.65,459.23,459.31,37635.0,436.4437,436.4722,436.0734,436.1493,37635.0
2022-01-20 12:50:00,459.35,459.36,458.74,458.8,46140.0,436.1873,436.1968,435.6081,435.665,46140.0
2022-01-20 12:55:00,458.73,458.88,458.52,458.73,51004.0,435.5986,435.741,435.3992,435.5986,51004.0
2022-01-20 13:00:00,458.71,458.71,457.93,457.99,64411.0,435.5796,435.5796,434.8389,434.8959,64411.0
2022-01-20 13:05:00,457.98,457.98,457.55,457.68,76038.0,434.8864,434.8864,434.4781,434.6015,76038.0
2022-01-20 13:10:00,457.7,458.18,457.56,458.04,47789.0,434.6205,435.0763,434.4876,434.9434,47789.0
2022-01-20 13:15:00,458.03,458.03,457.33,457.77,51534.0,434.9339,434.9339,434.2692,434.687,51534.0
2022-01-20 13:20:00,457.71,457.95,457.55,457.64,46538.0,434.63,434.8579,434.4781,434.5635,46538.0
2022-01-20 13:25:00,457.62,458.1,457.58,457.67,58416.0,434.5445,435.0003,434.5066,434.592,58416.0
2022-01-20 13:30:00,457.71,457.79,457.29,457.42,45016.0,434.63,434.706,434.2312,434.3546,45016.0
2022-01-20 13:35:00,457.46,457.85,457.28,457.81,112504.0,434.3926,434.7629,434.2217,434.725,112504.0
2022-01-20 13:40:00,457.83,458.05,457.72,457.76,119439.0,434.744,434.9529,434.6395,434.6775,119439.0
2022-01-20 13:45:00,457.73,457.99,457.36,457.67,81814.0,434.649,434.8959,434.2977,434.592,81814.0
2022-01-20 13:50:00,457.63,457.96,457.63,457.84,72860.0,434.554,434.8674,434.554,434.7534,72860.0
2022-01-20 13:55:00,457.82,457.82,457.14,457.26,101388.0,434.7345,434.7345,434.0887,434.2027,101388.0
2022-01-20 14:00:00,457.27,458.54,457.24,458.47,93383.0,434.2122,435.4182,434.1837,435.3517,93383.0
2022-01-20 14:05:00,458.49,458.54,458.24,458.36,16924.0,435.3707,435.4182,435.1333,435.2472,16924.0
2022-01-20 14:10:00,458.37,458.54,456.79,456.85,67237.0,435.2567,435.4182,433.7564,433.8134,67237.0
2022-01-20 14:15:00,456.79,457.27,456.44,456.93,60934.0,433.7564,434.2122,433.424,433.8893,60934.0
2022-01-20 14:20:00,456.98,457.13,456.51,456.86,37075.0,433.9368,434.0793,433.4905,433.8229,37075.0
2022-01-20 14:25:00,456.85,456.95,456.31,456.34,60218.0,433.8134,433.9083,433.3006,433.3291,60218.0
2022-01-20 14:30:00,456.33,456.35,455.8,456.05,129769.0,433.3196,433.3386,432.8163,433.0537,129769.0
2022-01-20 14:35:00,456.05,456.14,455.47,455.73,87475.0,433.0537,433.1392,432.503,432.7498,87475.0
2022-01-20 14:40:00,455.73,455.74,455.25,455.41,64828.0,432.7498,432.7593,432.294,432.446,64828.0
2022-01-20 14:45:00,455.48,455.77,455.0,455.57,97148.0,432.5125,432.7878,432.0567,432.5979,97148.0
2022-01-20 14:50:00,455.55,455.89,455.33,455.56,63537.0,432.5789,432.9018,432.37,432.5884,63537.0
2022-01-20 14:55:00,455.58,455.84,455.18,455.25,73721.0,432.6074,432.8543,432.2276,432.294,73721.0
2022-01-20 15:00:00,455.33,455.81,454.6,454.78,96463.0,432.37,432.8258,431.6768,431.8477,96463.0
2022-01-20 15:05:00,454.84,454.96,453.76,453.91,93599.0,431.9047,432.0187,430.8792,431.0216,93599.0
2022-01-20 15:10:00,453.91,454.38,453.52,453.58,128993.0,431.0216,431.4679,430.6513,430.7083,128993.0
2022-01-20 15:15:00,453.6,454.16,453.44,454.03,99023.0,430.7273,431.259,430.5753,431.1356,99023.0
2022-01-20 15:20:00,454.05,454.06,452.94,452.99,81633.0,431.1546,431.1641,430.1005,430.148,81633.0
2022-01-20 15:25:00,453.06,453.19,452.23,452.64,122043.0,430.2145,430.3379,429.4263,429.8157,122043.0
2022-01-20 15:30:00,452.62,452.78,452.01,452.25,115090.0,429.7967,429.9486,429.2174,429.4453,115090.0
2022-01-20 15:35:00,452.22,452.23,450.8,451.45,141984.0,429.4168,429.4263,428.0684,428.6857,141984.0
2022-01-20 15:40:00,451.42,451.81,450.87,451.0,149002.0,428.6572,429.0275,428.1349,428.2584,149002.0
2022-01-20 15:45:00,450.96,451.15,449.99,449.99,169376.0,428.2204,428.4008,427.2993,427.2993,169376.0
2022-01-20 15:50:00,449.93,450.6,448.77,448.87,218660.0,427.2423,427.8785,426.1408,426.2358,218660.0
2022-01-20 15:55:00,448.84,449.27,448.21,448.68,425333.0,426.2073,426.6156,425.609,426.0553,425333.0
2022-01-21 09:30:00,447.54,448.58,446.77,448.36,299928.0,424.9728,425.9604,424.2417,425.7515,299928.0
2022-01-21 09:35:00,448.22,448.5,446.97,447.06,146802.0,425.6185,425.8844,424.4316,424.517,146802.0
2022-01-21 09:40:00,447.0,447.21,445.59,445.66,148846.0,424.4601,424.6595,423.1212,423.1876,148846.0
2022-01-21 09:45:00,445.67,447.63,445.48,447.02,150222.0,423.1971,425.0583,423.0167,424.479,150222.0
2022-01-21 09:50:00,446.95,447.29,445.61,445.72,114667.0,424.4126,424.7354,423.1401,423.2446,114667.0
2022-01-21 09:55:00,445.6,446.16,445.08,445.6,148680.0,423.1306,423.6624,422.6369,423.1306,148680.0
2022-01-21 10:00:00,445.54,446.23,444.48,444.7,195656.0,423.0737,423.7289,422.0671,422.276,195656.0
2022-01-21 10:05:00,444.62,445.9,444.62,445.12,109275.0,422.2001,423.4155,422.2001,422.6749,109275.0
2022-01-21 10:10:00,444.93,444.95,443.52,443.92,206128.0,422.4944,422.5134,421.1555,421.5354,206128.0
2022-01-21 10:15:00,443.84,444.49,443.68,443.8,143518.0,421.4594,422.0766,421.3075,421.4214,143518.0
2022-01-21 10:20:00,443.84,444.18,442.58,443.9,192795.0,421.4594,421.7823,420.2629,421.5164,192795.0
2022-01-21 10:25:00,443.85,445.56,443.85,444.71,131986.0,421.4689,423.0927,421.4689,422.2855,131986.0
2022-01-21 10:30:00,444.72,447.23,444.32,447.01,153106.0,422.295,424.6785,421.9152,424.4696,153106.0
2022-01-21 10:35:00,446.99,447.91,446.19,446.19,141058.0,424.4506,425.3242,423.6909,423.6909,141058.0
2022-01-21 10:40:00,446.23,446.66,445.48,446.62,181796.0,423.7289,424.1372,423.0167,424.0992,181796.0
2022-01-21 10:45:00,446.61,447.57,445.9,447.53,132185.0,424.0897,425.0013,423.4155,424.9633,132185.0
2022-01-21 10:50:00,447.52,449.08,447.52,448.57,271857.0,424.9538,426.4352,424.9538,425.9509,271857.0
2022-01-21 10:55:00,448.51,448.88,447.33,448.04,110620.0,425.8939,426.2453,424.7734,425.4476,110620.0
2022-01-21 11:00:00,448.15,448.15,447.11,447.63,110579.0,425.5521,425.5521,424.5645,425.0583,110579.0
2022-01-21 11:05:00,447.61,449.16,447.5,448.95,161594.0,425.0393,426.5111,424.9348,426.3117,161594.0
2022-01-21 11:10:00,448.91,448.99,447.7,447.85,154607.0,426.2737,426.3497,425.1248,425.2672,154607.0
2022-01-21 11:15:00,447.95,448.75,447.85,448.52,78273.0,425.3622,426.1218,425.2672,425.9034,78273.0
2022-01-21 11:20:00,448.5,450.01,448.22,449.61,132415.0,425.8844,427.3183,425.6185,426.9384,132415.0
2022-01-21 11:25:00,449.58,449.68,448.85,449.41,79301.0,426.91,427.0049,426.2168,426.7485,79301.0
2022-01-21 11:30:00,449.4,449.4,448.07,448.87,99794.0,426.739,426.739,425.4761,426.2358,99794.0
2022-01-21 11:35:00,448.94,449.12,446.98,447.13,118226.0,426.3022,426.4732,424.4411,424.5835,118226.0
2022-01-21 11:40:00,447.2,447.35,446.75,447.05,74543.0,424.65,424.7924,424.2227,424.5075,74543.0
2022-01-21 11:45:00,447.19,447.31,445.84,446.35,116817.0,424.6405,424.7544,423.3585,423.8428,116817.0
2022-01-21 11:50:00,446.38,446.73,445.5,445.69,98070.0,423.8713,424.2037,423.0357,423.2161,98070.0
2022-01-21 11:55:00,445.65,446.59,445.63,446.45,64383.0,423.1781,424.0707,423.1591,423.9378,64383.0
2022-01-21 12:00:00,446.43,446.88,445.76,446.24,67208.0,423.9188,424.3461,423.2826,423.7384,67208.0
2022-01-21 12:05:00,446.24,446.94,446.01,446.17,99925.0,423.7384,424.4031,423.52,423.6719,99925.0
2022-01-21 12:10:00,446.15,446.33,445.14,445.61,117325.0,423.6529,423.8238,422.6938,423.1401,117325.0
2022-01-21 12:15:00,445.61,445.98,444.98,445.33,106525.0,423.1401,423.4915,422.5419,422.8743,106525.0
2022-01-21 12:20:00,445.21,445.76,444.85,445.76,82750.0,422.7603,423.2826,422.4185,423.2826,82750.0
2022-01-21 12:25:00,445.7,446.28,445.39,445.55,74674.0,423.2256,423.7764,422.9312,423.0832,74674.0
2022-01-21 12:30:00,445.48,445.75,445.09,445.67,74149.0,423.0167,423.2731,422.6464,423.1971,74149.0
2022-01-21 12:35:00,445.83,446.27,444.61,445.25,90028.0,423.3491,423.7669,422.1906,422.7983,90028.0
2022-01-21 12:40:00,445.26,445.73,444.9,445.01,77961.0,422.8078,423.2541,422.4659,422.5704,77961.0
2022-01-21 12:45:00,445.02,445.65,444.23,444.36,73916.0,422.5799,423.1781,421.8297,421.9532,73916.0
2022-01-21 12:50:00,444.37,444.84,444.16,444.5,70847.0,421.9627,422.409,421.7633,422.0861,70847.0
2022-01-21 12:55:00,444.48,445.12,444.04,444.79,80614.0,422.0671,422.6749,421.6493,422.3615,80614.0
2022-01-21 13:00:00,444.77,445.36,444.34,444.55,73597.0,422.3425,422.9028,421.9342,422.1336,73597.0
2022-01-21 13:05:00,444.59,445.07,444.46,444.7,80179.0,422.1716,422.6274,422.0481,422.276,80179.0
2022-01-21 13:10:00,444.72,446.17,444.72,445.89,88216.0,422.295,423.6719,422.295,423.406,88216.0
2022-01-21 13:15:00,445.87,445.89,444.5,444.74,126353.0,423.387,423.406,422.0861,422.314,126353.0
2022-01-21 13:20:00,444.7,444.71,443.54,443.68,116972.0,422.276,422.2855,421.1745,421.3075,116972.0
2022-01-21 13:25:00,443.65,444.32,443.43,443.96,80614.0,421.279,421.9152,421.0701,421.5733,80614.0
2022-01-21 13:30:00,443.95,444.77,443.7,444.4,117820.0,421.5639,422.3425,421.3265,421.9912,117820.0
2022-01-21 13:35:00,444.43,445.42,444.08,444.99,114576.0,422.0196,422.9597,421.6873,422.5514,114576.0
2022-01-21 13:40:00,444.98,445.61,444.77,445.17,107146.0,422.5419,423.1401,422.3425,422.7223,107146.0
2022-01-21 13:45:00,445.23,445.36,444.36,445.06,62015.0,422.7793,422.9028,421.9532,422.6179,62015.0
2022-01-21 13:50:00,444.91,445.75,444.68,445.09,60249.0,422.4754,423.2731,422.257,422.6464,60249.0
2022-01-21 13:55:00,445.05,445.24,443.75,444.12,82518.0,422.6084,422.7888,421.3739,421.7253,82518.0
2022-01-21 14:00:00,444.17,444.65,443.99,444.52,88324.0,421.7728,422.2286,421.6018,422.1051,88324.0
2022-01-21 14:05:00,444.49,445.2,444.21,444.26,72447.0,422.0766,422.7508,421.8107,421.8582,72447.0
2022-01-21 14:10:00,444.34,444.79,444.13,444.38,79849.0,421.9342,422.3615,421.7348,421.9722,79849.0
2022-01-21 14:15:00,444.35,444.89,444.19,444.31,58100.0,421.9437,422.4565,421.7917,421.9057,58100.0
2022-01-21 14:20:00,444.31,444.95,443.86,444.86,66918.0,421.9057,422.5134,421.4784,422.428,66918.0
2022-01-21 14:25:00,444.82,444.84,443.04,443.14,121105.0,422.39,422.409,420.6997,420.7947,121105.0
2022-01-21 14:30:00,443.15,443.51,442.94,443.29,112556.0,420.8042,421.146,420.6048,420.9371,112556.0
2022-01-21 14:35:00,443.29,443.95,442.82,443.8,122451.0,420.9371,421.5639,420.4908,421.4214,122451.0
2022-01-21 14:40:00,443.81,444.2,443.34,443.42,57309.0,421.4309,421.8012,420.9846,421.0606,57309.0
2022-01-21 14:45:00,443.41,443.87,443.38,443.74,144565.0,421.0511,421.4879,421.0226,421.3644,144565.0
2022-01-21 14:50:00,443.7,443.7,442.8,442.94,86041.0,421.3265,421.3265,420.4718,420.6048,86041.0
2022-01-21 14:55:00,442.96,443.08,441.78,441.85,171846.0,420.6238,420.7377,419.5033,419.5697,171846.0
2022-01-21 15:00:00,441.87,442.36,441.55,441.62,111841.0,419.5887,420.054,419.2849,419.3513,111841.0
2022-01-21 15:05:00,441.62,441.63,440.64,440.98,148806.0,419.3513,419.3608,418.4208,418.7436,148806.0
2022-01-21 15:10:00,440.96,441.18,440.37,440.97,133099.0,418.7246,418.9335,418.1644,418.7341,133099.0
2022-01-21 15:15:00,441.0,442.31,440.5,441.68,128893.0,418.7626,420.0065,418.2878,419.4083,128893.0
2022-01-21 15:20:00,441.59,441.59,440.62,441.08,126734.0,419.3229,419.3229,418.4018,418.8386,126734.0
2022-01-21 15:25:00,441.12,441.19,439.95,440.41,165370.0,418.8766,418.943,417.7656,418.2024,165370.0
2022-01-21 15:30:00,440.4,441.61,440.34,441.01,156770.0,418.1929,419.3418,418.1359,418.7721,156770.0
2022-01-21 15:35:00,440.95,441.82,440.85,441.71,154333.0,418.7151,419.5413,418.6202,419.4368,154333.0
2022-01-21 15:40:00,441.71,443.18,441.71,441.98,213948.0,419.4368,420.8327,419.4368,419.6932,213948.0
2022-01-21 15:45:00,441.92,442.49,441.4,442.13,201129.0,419.6362,420.1775,419.1424,419.8356,201129.0
2022-01-21 15:50:00,442.13,442.13,440.26,440.39,220346.0,419.8356,419.8356,418.0599,418.1834,220346.0
2022-01-21 15:55:00,440.36,441.71,439.88,439.91,345629.0,418.1549,419.4368,417.6991,417.7276,345629.0
2022-01-24 09:30:00,433.95,434.37,432.59,433.86,461027.0,412.0681,412.4669,410.7767,411.9826,461027.0
2022-01-24 09:35:00,433.7,434.97,433.14,434.7,198175.0,411.8307,413.0367,411.2989,412.7803,198175.0
2022-01-24 09:40:00,434.68,435.32,432.06,432.32,320941.0,412.7613,413.369,410.2734,410.5203,320941.0
2022-01-24 09:45:00,432.35,433.05,431.53,431.96,229382.0,410.5488,411.2135,409.7701,410.1784,229382.0
2022-01-24 09:50:00,431.85,432.37,430.31,431.68,233867.0,410.074,410.5678,408.6116,409.9126,233867.0
2022-01-24 09:55:00,431.55,433.08,430.9,430.91,159062.0,409.7891,411.242,409.1719,409.1814,159062.0
2022-01-24 10:00:00,430.93,432.18,429.91,430.01,196946.0,409.2004,410.3874,408.2318,408.3268,196946.0
2022-01-24 10:05:00,430.05,430.6,428.62,428.75,185353.0,408.3648,408.887,407.0069,407.1303,185353.0
2022-01-24 10:10:00,428.64,429.87,427.64,429.71,205671.0,407.0259,408.1938,406.0763,408.0419,205671.0
2022-01-24 10:15:00,429.67,429.93,427.79,427.79,148766.0,408.0039,408.2508,406.2187,406.2187,148766.0
2022-01-24 10:20:00,427.88,430.44,427.82,430.43,168926.0,406.3042,408.7351,406.2472,408.7256,168926.0
2022-01-24 10:25:00,430.37,431.55,430.26,430.49,173363.0,408.6686,409.7891,408.5642,408.7826,173363.0
2022-01-24 10:30:00,430.39,431.95,430.39,431.49,147537.0,408.6876,410.169,408.6876,409.7321,147537.0
2022-01-24 10:35:00,431.31,432.69,430.69,431.94,134775.0,409.5612,410.8716,408.9725,410.1595,134775.0
2022-01-24 10:40:00,431.79,432.81,431.17,432.65,130405.0,410.017,410.9856,409.4283,410.8337,130405.0
2022-01-24 10:45:00,432.67,432.76,429.66,430.19,175667.0,410.8526,410.9381,407.9944,408.4977,175667.0
2022-01-24 10:50:00,430.15,432.02,429.73,432.02,159862.0,408.4597,410.2354,408.0609,410.2354,159862.0
2022-01-24 10:55:00,431.91,432.15,430.28,430.62,203991.0,410.131,410.3589,408.5832,408.906,203991.0
2022-01-24 11:00:00,430.5,430.64,429.62,429.88,102063.0,408.7921,408.925,407.9564,408.2033,102063.0
2022-01-24 11:05:00,429.91,429.91,428.96,429.29,130779.0,408.2318,408.2318,407.3297,407.6431,130779.0
2022-01-24 11:10:00,429.05,429.52,428.32,428.73,116798.0,407.4152,407.8615,406.722,407.1113,116798.0
2022-01-24 11:15:00,428.75,429.45,428.33,428.98,164935.0,407.1303,407.795,406.7315,407.3487,164935.0
2022-01-24 11:20:00,428.97,430.06,428.71,429.1,143987.0,407.3392,408.3743,407.0923,407.4627,143987.0
2022-01-24 11:25:00,429.04,429.61,428.47,429.61,133550.0,407.4057,407.9469,406.8644,407.9469,133550.0
2022-01-24 11:30:00,429.54,429.89,428.72,429.12,191217.0,407.8805,408.2128,407.1018,407.4817,191217.0
2022-01-24 11:35:00,429.08,429.39,427.41,428.0,226427.0,407.4437,407.738,405.8579,406.4181,226427.0
2022-01-24 11:40:00,427.98,428.03,426.31,426.86,281505.0,406.3991,406.4466,404.8133,405.3356,281505.0
2022-01-24 11:45:00,426.87,427.26,424.82,424.82,251464.0,405.3451,405.7154,403.3985,403.3985,251464.0
2022-01-24 11:50:00,424.79,427.06,424.74,427.01,211208.0,403.37,405.5255,403.3225,405.478,211208.0
2022-01-24 11:55:00,427.02,427.65,426.69,427.63,174644.0,405.4875,406.0858,405.1742,406.0668,174644.0
2022-01-24 12:00:00,427.63,427.63,426.09,426.21,109257.0,406.0668,406.0668,404.6044,404.7184,109257.0
2022-01-24 12:05:00,426.22,426.75,425.0,425.18,92386.0,404.7279,405.2312,403.5694,403.7403,92386.0
2022-01-24 12:10:00,425.2,425.77,423.74,424.34,216735.0,403.7593,404.3006,402.3729,402.9427,216735.0
2022-01-24 12:15:00,424.39,424.39,422.73,423.52,141469.0,402.9902,402.9902,401.4139,402.164,141469.0
2022-01-24 12:20:00,423.51,424.78,423.01,423.73,198709.0,402.1545,403.3605,401.6797,402.3634,198709.0
2022-01-24 12:25:00,423.76,425.03,422.56,424.39,182569.0,402.3919,403.5979,401.2524,402.9902,182569.0
2022-01-24 12:30:00,424.4,424.85,423.73,424.52,178896.0,402.9997,403.427,402.3634,403.1136,178896.0
2022-01-24 12:35:00,424.56,424.58,423.2,424.03,145751.0,403.1516,403.1706,401.8602,402.6483,145751.0
2022-01-24 12:40:00,424.01,425.87,423.27,425.59,218806.0,402.6293,404.3955,401.9266,404.1297,218806.0
2022-01-24 12:45:00,425.58,426.32,425.46,425.99,197954.0,404.1202,404.8228,404.0062,404.5095,197954.0
2022-01-24 12:50:00,425.94,427.79,425.18,427.7,171905.0,404.462,406.2187,403.7403,406.1333,171905.0
2022-01-24 12:55:00,427.71,428.21,426.89,427.22,142829.0,406.1428,406.6175,405.3641,405.6775,142829.0
2022-01-24 13:00:00,427.13,427.79,426.61,427.74,127813.0,405.592,406.2187,405.0982,406.1712,127813.0
2022-01-24 13:05:00,427.63,429.72,427.19,428.92,117987.0,406.0668,408.0514,405.649,407.2917,117987.0
2022-01-24 13:10:00,428.88,430.0,428.65,429.95,143592.0,407.2538,408.3173,407.0354,408.2698,143592.0
2022-01-24 13:15:00,430.0,431.08,429.72,430.85,339697.0,408.3173,409.3428,408.0514,409.1244,339697.0
2022-01-24 13:20:00,430.88,431.06,428.7,428.71,86487.0,409.1529,409.3238,407.0828,407.0923,86487.0
2022-01-24 13:25:00,428.72,429.54,427.96,428.16,144311.0,407.1018,407.8805,406.3801,406.5701,144311.0
2022-01-24 13:30:00,428.14,430.46,428.07,430.38,95663.0,406.5511,408.7541,406.4846,408.6781,95663.0
2022-01-24 13:35:00,430.26,430.48,428.69,430.36,87864.0,408.5642,408.7731,407.0733,408.6591,87864.0
2022-01-24 13:40:00,430.32,430.46,428.95,429.39,112976.0,408.6211,408.7541,407.3202,407.738,112976.0
2022-01-24 13:45:00,429.4,431.71,429.34,431.71,88090.0,407.7475,409.9411,407.6906,409.9411,88090.0
2022-01-24 13:50:00,431.87,432.44,431.41,432.27,110132.0,410.093,410.6342,409.6562,410.4728,110132.0
2022-01-24 13:55:00,432.31,433.24,431.93,433.16,88824.0,410.5108,411.3939,410.15,411.3179,88824.0
2022-01-24 14:00:00,433.14,434.92,433.1,433.52,154974.0,411.2989,412.9892,411.261,411.6598,154974.0
2022-01-24 14:05:00,433.47,434.41,433.43,433.95,88621.0,411.6123,412.5049,411.5743,412.0681,88621.0
2022-01-24 14:10:00,434.12,434.64,431.84,432.18,97845.0,412.2295,412.7233,410.0645,410.3874,97845.0
2022-01-24 14:15:00,432.39,432.72,431.26,431.46,93870.0,410.5868,410.9001,409.5137,409.7037,93870.0
2022-01-24 14:20:00,431.46,432.57,429.94,430.06,130463.0,409.7037,410.7577,408.2603,408.3743,130463.0
2022-01-24 14:25:00,429.95,430.93,429.73,430.37,103577.0,408.2698,409.2004,408.0609,408.6686,103577.0
2022-01-24 14:30:00,430.3,431.68,430.2,430.35,146080.0,408.6022,409.9126,408.5072,408.6496,146080.0
2022-01-24 14:35:00,430.46,430.69,428.56,429.16,149468.0,408.7541,408.9725,406.9499,407.5196,149468.0
2022-01-24 14:40:00,429.18,429.58,428.76,429.05,142101.0,407.5386,407.9185,407.1398,407.4152,142101.0
2022-01-24 14:45:00,429.04,430.27,427.9,430.08,149029.0,407.4057,408.5737,406.3232,408.3932,149029.0
2022-01-24 14:50:00,430.16,431.03,429.37,430.96,155543.0,408.4692,409.2953,407.719,409.2289,155543.0
2022-01-24 14:55:00,430.9,432.48,430.3,432.23,121632.0,409.1719,410.6722,408.6022,410.4348,121632.0
2022-01-24 15:00:00,432.33,433.57,432.11,432.71,123949.0,410.5298,411.7073,410.3209,410.8906,123949.0
2022-01-24 15:05:00,432.66,432.89,431.83,432.81,139197.0,410.8431,411.0616,410.055,410.9856,139197.0
2022-01-24 15:10:00,432.79,434.36,432.73,434.26,112835.0,410.9666,412.4574,410.9096,412.3625,112835.0
2022-01-24 15:15:00,434.35,435.51,433.06,433.42,220555.0,412.4479,413.5494,411.223,411.5648,220555.0
2022-01-24 15:20:00,433.45,435.37,433.45,434.79,201296.0,411.5933,413.4165,411.5933,412.8657,201296.0
2022-01-24 15:25:00,434.83,435.86,433.91,434.98,251803.0,412.9037,413.8818,412.0301,413.0462,251803.0
2022-01-24 15:30:00,434.96,438.21,434.06,438.08,274935.0,413.0272,416.1133,412.1726,415.9898,274935.0
2022-01-24 15:35:00,438.0,438.76,437.16,438.69,239129.0,415.9139,416.6356,415.1162,416.5691,239129.0
2022-01-24 15:40:00,438.65,438.87,436.5,437.19,272254.0,416.5311,416.74,414.4895,415.1447,272254.0
2022-01-24 15:45:00,437.18,439.81,437.13,439.73,244608.0,415.1352,417.6326,415.0877,417.5566,244608.0
2022-01-24 15:50:00,439.74,442.02,439.73,440.98,278152.0,417.5661,419.7312,417.5566,418.7436,278152.0
2022-01-24 15:55:00,441.05,442.32,440.0,441.79,659794.0,418.8101,420.016,417.813,419.5128,659794.0
2022-01-25 09:30:00,434.94,435.72,433.87,435.0,270025.0,413.0082,413.7488,411.9921,413.0652,270025.0
2022-01-25 09:35:00,434.67,436.55,434.25,435.24,332288.0,412.7518,414.537,412.353,413.2931,332288.0
2022-01-25 09:40:00,435.16,436.09,433.75,434.05,189627.0,413.2171,414.1002,411.8782,412.1631,189627.0
2022-01-25 09:45:00,434.0,434.13,431.52,431.82,217813.0,412.1156,412.239,409.7606,410.0455,217813.0
2022-01-25 09:50:00,431.76,432.46,430.22,430.36,205062.0,409.9885,410.6532,408.5262,408.6591,205062.0
2022-01-25 09:55:00,430.39,431.56,430.39,430.81,224616.0,408.6876,409.7986,408.6876,409.0864,224616.0
2022-01-25 10:00:00,431.13,431.79,429.25,429.53,180218.0,409.3903,410.017,407.6051,407.871,180218.0
2022-01-25 10:05:00,429.58,430.59,429.01,430.51,168450.0,407.9185,408.8775,407.3772,408.8016,168450.0
2022-01-25 10:10:00,430.46,431.75,429.45,431.75,171357.0,408.7541,409.979,407.795,409.979,171357.0
2022-01-25 10:15:00,431.73,432.43,431.08,431.84,213517.0,409.96,410.6247,409.3428,410.0645,213517.0
2022-01-25 10:20:00,431.84,431.99,430.86,431.48,191990.0,410.0645,410.2069,409.1339,409.7226,191990.0
2022-01-25 10:25:00,431.43,434.38,431.18,434.38,140731.0,409.6752,412.4764,409.4378,412.4764,140731.0
2022-01-25 10:30:00,434.3,434.32,433.63,433.92,149163.0,412.4005,412.4194,411.7642,412.0396,149163.0
2022-01-25 10:35:00,433.99,434.75,432.31,433.27,233308.0,412.1061,412.8278,410.5108,411.4224,233308.0
2022-01-25 10:40:00,433.22,434.97,432.91,434.92,179757.0,411.3749,413.0367,411.0805,412.9892,179757.0
2022-01-25 10:45:00,434.9,435.85,434.19,435.6,148865.0,412.9702,413.8723,412.296,413.6349,148865.0
2022-01-25 10:50:00,435.7,435.71,433.87,434.16,200616.0,413.7299,413.7394,411.9921,412.2675,200616.0
2022-01-25 10:55:00,434.22,434.5,432.74,432.91,149877.0,412.3245,412.5904,410.9191,411.0805,149877.0
2022-01-25 11:00:00,432.94,433.59,432.59,433.49,155011.0,411.109,411.7263,410.7767,411.6313,155011.0
2022-01-25 11:05:00,433.53,434.06,431.97,432.54,148346.0,411.6693,412.1726,410.1879,410.7292,148346.0
2022-01-25 11:10:00,432.63,433.22,431.81,432.1,138435.0,410.8147,411.3749,410.036,410.3114,138435.0
2022-01-25 11:15:00,432.08,433.94,431.77,433.84,154131.0,410.2924,412.0586,409.998,411.9636,154131.0
2022-01-25 11:20:00,433.82,434.57,433.69,434.22,104193.0,411.9447,412.6568,411.8212,412.3245,104193.0
2022-01-25 11:25:00,434.14,434.81,433.45,434.05,105545.0,412.2485,412.8847,411.5933,412.1631,105545.0
2022-01-25 11:30:00,434.08,434.25,432.96,433.01,90029.0,412.1915,412.353,411.128,411.1755,90029.0
2022-01-25 11:35:00,432.96,433.27,431.1,431.63,148487.0,411.128,411.4224,409.3618,409.8651,148487.0
2022-01-25 11:40:00,431.58,432.25,431.23,432.08,108009.0,409.8176,410.4538,409.4853,410.2924,108009.0
2022-01-25 11:45:00,432.03,432.89,431.89,432.8,97503.0,410.2449,411.0616,410.112,410.9761,97503.0
2022-01-25 11:50:00,432.77,433.7,432.47,433.58,91539.0,410.9476,411.8307,410.6627,411.7168,91539.0
2022-01-25 11:55:00,433.55,433.58,431.5,431.7,114812.0,411.6883,411.7168,409.7416,409.9316,114812.0
2022-01-25 12:00:00,431.64,432.82,431.37,432.82,88220.0,409.8746,410.9951,409.6182,410.9951,88220.0
2022-01-25 12:05:00,432.9,434.0,432.82,433.49,91920.0,411.071,412.1156,410.9951,411.6313,91920.0
2022-01-25 12:10:00,433.53,433.76,432.93,433.63,93552.0,411.6693,411.8877,411.0995,411.7642,93552.0
2022-01-25 12:15:00,433.67,434.36,432.21,433.26,116514.0,411.8022,412.4574,410.4158,411.4129,116514.0
2022-01-25 12:20:00,433.3,434.6,433.0,434.25,89697.0,411.4509,412.6853,411.166,412.353,89697.0
2022-01-25 12:25:00,434.29,434.75,433.86,434.29,75383.0,412.391,412.8278,411.9826,412.391,75383.0
2022-01-25 12:30:00,434.15,434.15,432.83,433.05,101470.0,412.258,412.258,411.0046,411.2135,101470.0
2022-01-25 12:35:00,433.08,433.6,432.98,433.33,80271.0,411.242,411.7357,411.147,411.4794,80271.0
2022-01-25 12:40:00,433.35,433.57,432.37,433.56,92407.0,411.4984,411.7073,410.5678,411.6978,92407.0
2022-01-25 12:45:00,433.42,433.79,432.2,432.48,118804.0,411.5648,411.9162,410.4063,410.6722,118804.0
2022-01-25 12:50:00,432.47,432.95,432.07,432.63,150152.0,410.6627,411.1185,410.2829,410.8147,150152.0
2022-01-25 12:55:00,432.57,433.48,431.91,433.41,96979.0,410.7577,411.6218,410.131,411.5553,96979.0
2022-01-25 13:00:00,433.41,433.41,432.25,432.74,118927.0,411.5553,411.5553,410.4538,410.9191,118927.0
2022-01-25 13:05:00,432.73,433.09,432.03,432.83,98241.0,410.9096,411.2515,410.2449,411.0046,98241.0
2022-01-25 13:10:00,432.78,433.67,432.66,433.46,90158.0,410.9571,411.8022,410.8431,411.6028,90158.0
2022-01-25 13:15:00,433.42,434.1,433.13,433.95,63241.0,411.5648,412.2105,411.2894,412.0681,63241.0
2022-01-25 13:20:00,433.89,433.99,433.43,433.81,86028.0,412.0111,412.1061,411.5743,411.9352,86028.0
2022-01-25 13:25:00,433.77,435.61,433.5,435.42,83239.0,411.8972,413.6444,411.6408,413.464,83239.0
2022-01-25 13:30:00,435.42,436.32,435.08,436.06,83489.0,413.464,414.3186,413.1411,414.0717,83489.0
2022-01-25 13:35:00,436.16,436.4,435.43,436.37,83814.0,414.1667,414.3946,413.4735,414.3661,83814.0
2022-01-25 13:40:00,436.34,436.48,435.65,436.24,155439.0,414.3376,414.4705,413.6824,414.2426,155439.0
2022-01-25 13:45:00,436.25,437.35,435.84,437.18,102109.0,414.2521,415.2967,413.8628,415.1352,102109.0
2022-01-25 13:50:00,437.13,437.88,436.94,437.87,75139.0,415.0877,415.7999,414.9073,415.7904,75139.0
2022-01-25 13:55:00,437.79,438.25,437.28,438.22,126918.0,415.7145,416.1513,415.2302,416.1228,126918.0
2022-01-25 14:00:00,438.19,438.26,437.17,437.33,116185.0,416.0943,416.1608,415.1257,415.2777,116185.0
2022-01-25 14:05:00,437.35,437.64,436.84,437.24,109293.0,415.2967,415.572,414.8124,415.1922,109293.0
2022-01-25 14:10:00,437.23,438.91,437.17,438.74,98004.0,415.1827,416.778,415.1257,416.6166,98004.0
2022-01-25 14:15:00,438.74,439.24,438.51,439.15,91625.0,416.6166,417.0914,416.3982,417.0059,91625.0
2022-01-25 14:20:00,439.12,439.65,438.96,439.26,200124.0,416.9774,417.4807,416.8255,417.1103,200124.0
2022-01-25 14:25:00,439.28,439.46,438.66,439.24,84074.0,417.1293,417.3003,416.5406,417.0914,84074.0
2022-01-25 14:30:00,439.2,439.46,438.04,438.13,112566.0,417.0534,417.3003,415.9519,416.0373,112566.0
2022-01-25 14:35:00,438.18,439.08,438.18,439.05,81575.0,416.0848,416.9394,416.0848,416.9109,81575.0
2022-01-25 14:40:00,439.11,440.27,439.1,440.22,84891.0,416.9679,418.0694,416.9584,418.0219,84891.0
2022-01-25 14:45:00,440.21,440.7,440.03,440.28,131420.0,418.0124,418.4777,417.8415,418.0789,131420.0
2022-01-25 14:50:00,440.25,441.0,440.0,440.85,100731.0,418.0504,418.7626,417.813,418.6202,100731.0
2022-01-25 14:55:00,440.76,441.63,440.6,441.4,106750.0,418.5347,419.3608,418.3828,419.1424,106750.0
2022-01-25 15:00:00,441.46,441.52,436.0,440.41,299053.0,419.1994,419.2564,414.0147,418.2024,299053.0
2022-01-25 15:05:00,440.39,440.52,439.11,439.32,161970.0,418.1834,418.3068,416.9679,417.1673,161970.0
2022-01-25 15:10:00,439.28,439.47,438.78,439.08,102994.0,417.1293,417.3098,416.6545,416.9394,102994.0
2022-01-25 15:15:00,438.99,440.34,438.99,440.23,85232.0,416.854,418.1359,416.854,418.0314,85232.0
2022-01-25 15:20:00,440.2,440.26,438.52,438.63,116398.0,418.0029,418.0599,416.4077,416.5121,116398.0
2022-01-25 15:25:00,438.59,438.63,437.0,437.37,236578.0,416.4741,416.5121,414.9643,415.3156,236578.0
2022-01-25 15:30:00,437.39,437.62,436.53,436.94,119890.0,415.3346,415.553,414.518,414.9073,119890.0
2022-01-25 15:35:00,436.9,438.07,436.16,437.86,159664.0,414.8693,415.9803,414.1667,415.7809,159664.0
2022-01-25 15:40:00,437.86,438.73,437.45,437.67,134743.0,415.7809,416.6071,415.3916,415.6005,134743.0
2022-01-25 15:45:00,437.73,438.46,436.94,437.3,137067.0,415.6575,416.3507,414.9073,415.2492,137067.0
2022-01-25 15:50:00,437.28,437.29,435.37,435.66,202520.0,415.2302,415.2397,413.4165,413.6919,202520.0
2022-01-25 15:55:00,435.73,436.84,435.42,436.43,307393.0,413.7583,414.8124,413.464,414.423,307393.0
2022-01-26 09:30:00,442.71,443.0,441.17,441.29,180300.0,420.3864,420.6618,418.924,419.038,180300.0
2022-01-26 09:35:00,441.3,441.96,440.8,441.61,77047.0,419.0475,419.6742,418.5727,419.3418,77047.0
2022-01-26 09:40:00,441.36,441.63,440.76,441.25,36999.0,419.1045,419.3608,418.5347,419.0,36999.0
2022-01-26 09:45:00,441.36,443.21,441.33,443.02,76940.0,419.1045,420.8612,419.076,420.6807,76940.0
2022-01-26 09:50:00,442.83,444.28,442.58,444.06,80054.0,420.5003,421.8772,420.2629,421.6683,80054.0
2022-01-26 09:55:00,444.08,444.13,443.11,443.83,65220.0,421.6873,421.7348,420.7662,421.4499,65220.0
2022-01-26 10:00:00,443.93,445.01,443.31,444.72,54096.0,421.5449,422.5704,420.9561,422.295,54096.0
2022-01-26 10:05:00,444.74,444.9,443.97,444.28,155746.0,422.314,422.4659,421.5828,421.8772,155746.0
2022-01-26 10:10:00,444.37,444.37,442.83,443.05,65404.0,421.9627,421.9627,420.5003,420.7092,65404.0
2022-01-26 10:15:00,442.95,443.33,442.04,443.26,76864.0,420.6143,420.9751,419.7502,420.9086,76864.0
2022-01-26 10:20:00,443.19,443.5,442.02,442.06,65293.0,420.8422,421.1365,419.7312,419.7692,65293.0
2022-01-26 10:25:00,442.0,442.0,440.46,441.09,120138.0,419.7122,419.7122,418.2498,418.8481,120138.0
2022-01-26 10:30:00,441.09,441.4,440.11,440.92,112343.0,418.8481,419.1424,417.9175,418.6866,112343.0
2022-01-26 10:35:00,440.91,441.38,440.28,440.41,133076.0,418.6771,419.1234,418.0789,418.2024,133076.0
2022-01-26 10:40:00,440.44,441.05,439.68,439.92,81414.0,418.2308,418.8101,417.5092,417.7371,81414.0
2022-01-26 10:45:00,439.88,440.24,439.48,440.05,35819.0,417.6991,418.0409,417.3193,417.8605,35819.0
2022-01-26 10:50:00,440.0,440.55,439.9,440.31,51145.0,417.813,418.3353,417.7181,418.1074,51145.0
2022-01-26 10:55:00,440.27,441.25,439.8,441.05,77781.0,418.0694,419.0,417.6231,418.8101,77781.0
2022-01-26 11:00:00,441.0,441.01,440.18,440.63,68636.0,418.7626,418.7721,417.984,418.4113,68636.0
2022-01-26 11:05:00,440.62,442.05,440.51,441.88,105628.0,418.4018,419.7597,418.2973,419.5982,105628.0
2022-01-26 11:10:00,441.84,442.51,441.71,442.35,72496.0,419.5602,420.1965,419.4368,420.0445,72496.0
2022-01-26 11:15:00,442.39,442.86,441.88,442.27,83958.0,420.0825,420.5288,419.5982,419.9686,83958.0
2022-01-26 11:20:00,442.17,443.0,441.98,442.62,68168.0,419.8736,420.6618,419.6932,420.3009,68168.0
2022-01-26 11:25:00,442.69,442.91,442.49,442.57,96996.0,420.3674,420.5763,420.1775,420.2534,96996.0
2022-01-26 11:30:00,442.6,443.2,442.22,442.72,117271.0,420.2819,420.8517,419.9211,420.3959,117271.0
2022-01-26 11:35:00,442.72,442.89,442.08,442.61,73113.0,420.3959,420.5573,419.7881,420.2914,73113.0
2022-01-26 11:40:00,442.61,443.31,442.57,443.04,65730.0,420.2914,420.9561,420.2534,420.6997,65730.0
2022-01-26 11:45:00,443.07,443.31,442.36,442.49,66196.0,420.7282,420.9561,420.054,420.1775,66196.0
2022-01-26 11:50:00,442.52,442.73,441.67,442.59,91282.0,420.206,420.4054,419.3988,420.2724,91282.0
2022-01-26 11:55:00,442.54,442.98,442.23,442.62,55488.0,420.225,420.6428,419.9306,420.3009,55488.0
2022-01-26 12:00:00,442.62,443.24,442.47,442.73,68821.0,420.3009,420.8897,420.1585,420.4054,68821.0
2022-01-26 12:05:00,442.79,442.97,442.56,442.97,44835.0,420.4623,420.6333,420.2439,420.6333,44835.0
2022-01-26 12:10:00,442.99,443.55,442.6,443.31,79657.0,420.6523,421.184,420.2819,420.9561,79657.0
2022-01-26 12:15:00,443.34,443.55,443.04,443.05,62484.0,420.9846,421.184,420.6997,420.7092,62484.0
2022-01-26 12:20:00,443.07,443.36,442.82,442.96,76949.0,420.7282,421.0036,420.4908,420.6238,76949.0
2022-01-26 12:25:00,443.03,443.39,442.88,443.37,49691.0,420.6902,421.0321,420.5478,421.0131,49691.0
2022-01-26 12:30:00,443.36,443.43,442.93,443.24,61023.0,421.0036,421.0701,420.5953,420.8897,61023.0
2022-01-26 12:35:00,443.28,443.61,443.25,443.34,92982.0,420.9276,421.241,420.8991,420.9846,92982.0
2022-01-26 12:40:00,443.36,444.04,443.36,443.99,72680.0,421.0036,421.6493,421.0036,421.6018,72680.0
2022-01-26 12:45:00,443.98,444.02,443.51,443.86,51494.0,421.5923,421.6303,421.146,421.4784,51494.0
2022-01-26 12:50:00,443.88,443.89,443.45,443.77,51462.0,421.4974,421.5069,421.0891,421.3929,51462.0
2022-01-26 12:55:00,443.84,443.98,443.74,443.84,59233.0,421.4594,421.5923,421.3644,421.4594,59233.0
2022-01-26 13:00:00,443.91,443.93,442.19,442.46,100256.0,421.5259,421.5449,419.8926,420.149,100256.0
2022-01-26 13:05:00,442.45,442.97,442.15,442.94,48719.0,420.1395,420.6333,419.8546,420.6048,48719.0
2022-01-26 13:10:00,442.91,443.25,442.75,443.19,45630.0,420.5763,420.8991,420.4244,420.8422,45630.0
2022-01-26 13:15:00,443.13,443.3,442.62,442.75,56841.0,420.7852,420.9466,420.3009,420.4244,56841.0
2022-01-26 13:20:00,442.78,442.78,441.98,442.41,68573.0,420.4528,420.4528,419.6932,420.1015,68573.0
2022-01-26 13:25:00,442.41,442.9,442.37,442.7,54517.0,420.1015,420.5668,420.0635,420.3769,54517.0
2022-01-26 13:30:00,442.64,443.02,442.43,442.61,40371.0,420.3199,420.6807,420.1205,420.2914,40371.0
2022-01-26 13:35:00,442.61,442.77,442.27,442.48,56691.0,420.2914,420.4434,419.9686,420.168,56691.0
2022-01-26 13:40:00,442.56,442.85,442.32,442.73,42084.0,420.2439,420.5193,420.016,420.4054,42084.0
2022-01-26 13:45:00,442.73,442.74,442.34,442.6,54792.0,420.4054,420.4149,420.035,420.2819,54792.0
2022-01-26 13:50:00,442.45,443.11,442.35,443.02,52083.0,420.1395,420.7662,420.0445,420.6807,52083.0
2022-01-26 13:55:00,443.01,443.25,442.51,442.55,51624.0,420.6713,420.8991,420.1965,420.2344,51624.0
2022-01-26 14:00:00,442.77,446.07,442.5,444.48,323974.0,420.4434,423.577,420.187,422.0671,323974.0
2022-01-26 14:05:00,444.49,445.92,443.97,444.14,155671.0,422.0766,423.4345,421.5828,421.7443,155671.0
2022-01-26 14:10:00,444.19,444.78,440.67,441.17,197941.0,421.7917,422.352,418.4492,418.924,197941.0
2022-01-26 14:15:00,441.25,442.13,440.75,441.7,228063.0,419.0,419.8356,418.5252,419.4273,228063.0
2022-01-26 14:20:00,441.7,442.24,441.0,442.03,133814.0,419.4273,419.9401,418.7626,419.7407,133814.0
2022-01-26 14:25:00,441.98,443.88,441.98,443.38,127930.0,419.6932,421.4974,419.6932,421.0226,127930.0
2022-01-26 14:30:00,443.39,443.57,440.36,440.89,191778.0,421.0321,421.203,418.1549,418.6582,191778.0
2022-01-26 14:35:00,440.9,444.02,440.03,443.23,311052.0,418.6676,421.6303,417.8415,420.8802,311052.0
2022-01-26 14:40:00,443.35,443.43,439.5,439.5,330432.0,420.9941,421.0701,417.3382,417.3382,330432.0
2022-01-26 14:45:00,439.46,439.51,436.31,436.77,404823.0,417.3003,417.3477,414.3091,414.7459,404823.0
2022-01-26 14:50:00,436.64,439.06,436.64,438.17,301487.0,414.6225,416.9204,414.6225,416.0753,301487.0
2022-01-26 14:55:00,438.14,438.36,437.16,438.24,386249.0,416.0468,416.2557,415.1162,416.1418,386249.0
2022-01-26 15:00:00,438.22,438.23,433.85,434.63,427316.0,416.1228,416.1323,411.9731,412.7138,427316.0
2022-01-26 15:05:00,434.59,434.86,432.05,432.05,333321.0,412.6758,412.9322,410.2639,410.2639,333321.0
2022-01-26 15:10:00,432.09,434.61,432.09,433.25,398581.0,410.3019,412.6948,410.3019,411.4034,398581.0
2022-01-26 15:15:00,433.25,434.14,432.05,432.35,297365.0,411.4034,412.2485,410.2639,410.5488,297365.0
2022-01-26 15:20:00,432.37,432.73,430.76,431.98,261602.0,410.5678,410.9096,409.039,410.1974,261602.0
2022-01-26 15:25:00,431.96,434.86,431.41,434.81,286873.0,410.1784,412.9322,409.6562,412.8847,286873.0
2022-01-26 15:30:00,434.8,435.44,433.45,433.64,337825.0,412.8752,413.483,411.5933,411.7737,337825.0
2022-01-26 15:35:00,433.62,434.65,432.47,433.93,254449.0,411.7547,412.7328,410.6627,412.0491,254449.0
2022-01-26 15:40:00,433.94,435.66,433.16,434.59,211091.0,412.0586,413.6919,411.3179,412.6758,211091.0
2022-01-26 15:45:00,434.52,435.82,433.36,434.24,273752.0,412.6094,413.8438,411.5079,412.3435,273752.0
2022-01-26 15:50:00,434.31,436.11,433.43,435.64,329729.0,412.4099,414.1192,411.5743,413.6729,329729.0
2022-01-26 15:55:00,435.7,436.41,434.24,435.42,388001.0,413.7299,414.4041,412.3435,413.464,388001.0
2022-01-27 09:30:00,440.11,440.95,439.5,439.57,198960.0,417.9175,418.7151,417.3382,417.4047,198960.0
2022-01-27 09:35:00,439.57,440.0,438.92,439.44,142147.0,417.4047,417.813,416.7875,417.2813,142147.0
2022-01-27 09:40:00,439.42,441.79,439.42,441.77,115560.0,417.2623,419.5128,417.2623,419.4938,115560.0
2022-01-27 09:45:00,441.73,442.93,441.07,442.61,90264.0,419.4558,420.5953,418.8291,420.2914,90264.0
2022-01-27 09:50:00,442.55,443.19,442.37,442.7,98765.0,420.2344,420.8422,420.0635,420.3769,98765.0
2022-01-27 09:55:00,442.78,442.87,441.13,442.15,134176.0,420.4528,420.5383,418.886,419.8546,134176.0
2022-01-27 10:00:00,442.27,442.55,440.49,442.51,100526.0,419.9686,420.2344,418.2783,420.1965,100526.0
2022-01-27 10:05:00,442.5,443.31,441.97,442.86,111950.0,420.187,420.9561,419.6837,420.5288,111950.0
2022-01-27 10:10:00,442.9,443.5,442.29,443.08,95944.0,420.5668,421.1365,419.9876,420.7377,95944.0
2022-01-27 10:15:00,443.22,443.32,442.03,442.27,86054.0,420.8707,420.9656,419.7407,419.9686,86054.0
2022-01-27 10:20:00,442.27,442.6,441.29,441.42,94695.0,419.9686,420.2819,419.038,419.1614,94695.0
2022-01-27 10:25:00,441.39,441.69,439.3,439.34,114478.0,419.1329,419.4178,417.1483,417.1863,114478.0
2022-01-27 10:30:00,439.34,439.84,438.51,439.19,128917.0,417.1863,417.6611,416.3982,417.0439,128917.0
2022-01-27 10:35:00,439.12,439.43,437.8,438.17,96482.0,416.9774,417.2718,415.724,416.0753,96482.0
2022-01-27 10:40:00,438.19,439.9,438.03,439.8,99546.0,416.0943,417.7181,415.9424,417.6231,99546.0
2022-01-27 10:45:00,439.84,440.14,438.94,439.39,124694.0,417.6611,417.946,416.8065,417.2338,124694.0
2022-01-27 10:50:00,439.37,439.98,439.11,439.61,86879.0,417.2148,417.794,416.9679,417.4427,86879.0
2022-01-27 10:55:00,439.59,441.38,439.58,441.17,88756.0,417.4237,419.1234,417.4142,418.924,88756.0
2022-01-27 11:00:00,441.09,442.3,441.09,441.78,116425.0,418.8481,419.9971,418.8481,419.5033,116425.0
2022-01-27 11:05:00,441.89,442.14,440.51,440.76,88486.0,419.6077,419.8451,418.2973,418.5347,88486.0
2022-01-27 11:10:00,440.8,442.01,440.75,441.72,94484.0,418.5727,419.7217,418.5252,419.4463,94484.0
2022-01-27 11:15:00,441.78,441.79,439.74,440.36,157954.0,419.5033,419.5128,417.5661,418.1549,157954.0
2022-01-27 11:20:00,440.35,440.9,439.78,440.08,74346.0,418.1454,418.6676,417.6041,417.889,74346.0
2022-01-27 11:25:00,440.09,440.2,438.98,439.57,72165.0,417.8985,418.0029,416.8445,417.4047,72165.0
2022-01-27 11:30:00,439.54,441.03,439.39,441.0,59429.0,417.3762,418.7911,417.2338,418.7626,59429.0
2022-01-27 11:35:00,440.96,441.5,440.53,440.72,64877.0,418.7246,419.2374,418.3163,418.4967,64877.0
2022-01-27 11:40:00,440.72,441.63,440.62,440.9,69639.0,418.4967,419.3608,418.4018,418.6676,69639.0
2022-01-27 11:45:00,440.93,441.38,440.54,440.7,60136.0,418.6961,419.1234,418.3258,418.4777,60136.0
2022-01-27 11:50:00,440.71,441.09,440.24,441.0,71022.0,418.4872,418.8481,418.0409,418.7626,71022.0
2022-01-27 11:55:00,441.02,441.08,440.49,440.8,76133.0,418.7816,418.8386,418.2783,418.5727,76133.0
2022-01-27 12:00:00,440.84,440.94,439.87,440.65,85018.0,418.6107,418.7056,417.6896,418.4303,85018.0
2022-01-27 12:05:00,440.58,440.61,438.89,439.18,97454.0,418.3638,418.3923,416.759,417.0344,97454.0
2022-01-27 12:10:00,439.21,439.32,438.25,438.72,152975.0,417.0629,417.1673,416.1513,416.5976,152975.0
2022-01-27 12:15:00,438.75,438.75,437.17,437.59,127512.0,416.6261,416.6261,415.1257,415.5246,127512.0
2022-01-27 12:20:00,437.6,437.73,436.9,437.18,137801.0,415.534,415.6575,414.8693,415.1352,137801.0
2022-01-27 12:25:00,437.22,437.77,436.75,437.12,420241.0,415.1732,415.6955,414.7269,415.0783,420241.0
2022-01-27 12:30:00,437.08,437.46,436.12,436.21,102509.0,415.0403,415.4011,414.1287,414.2141,102509.0
2022-01-27 12:35:00,436.28,436.39,435.27,435.76,148999.0,414.2806,414.3851,413.3215,413.7868,148999.0
2022-01-27 12:40:00,435.68,436.2,435.43,435.71,114335.0,413.7109,414.2046,413.4735,413.7394,114335.0
2022-01-27 12:45:00,435.73,435.73,434.43,434.64,112909.0,413.7583,413.7583,412.5239,412.7233,112909.0
2022-01-27 12:50:00,434.69,435.66,434.66,435.46,102092.0,412.7708,413.6919,412.7423,413.502,102092.0
2022-01-27 12:55:00,435.4,436.67,435.4,435.88,145619.0,413.445,414.6509,413.445,413.9008,145619.0
2022-01-27 13:00:00,435.84,436.38,434.62,434.71,337408.0,413.8628,414.3756,412.7043,412.7898,337408.0
2022-01-27 13:05:00,434.68,434.85,433.62,434.3,83242.0,412.7613,412.9227,411.7547,412.4005,83242.0
2022-01-27 13:10:00,434.35,434.37,433.54,434.05,134203.0,412.4479,412.4669,411.6788,412.1631,134203.0
2022-01-27 13:15:00,433.97,434.87,433.29,433.37,126708.0,412.0871,412.9417,411.4414,411.5173,126708.0
2022-01-27 13:20:00,433.42,433.53,432.1,432.2,157290.0,411.5648,411.6693,410.3114,410.4063,157290.0
2022-01-27 13:25:00,432.29,432.96,431.96,432.18,114424.0,410.4918,411.128,410.1784,410.3874,114424.0
2022-01-27 13:30:00,432.17,433.14,432.04,433.06,114306.0,410.3779,411.2989,410.2544,411.223,114306.0
2022-01-27 13:35:00,433.03,433.81,432.2,432.35,112684.0,411.1945,411.9352,410.4063,410.5488,112684.0
2022-01-27 13:40:00,432.33,433.34,431.92,432.91,172600.0,410.5298,411.4889,410.1405,411.0805,172600.0
2022-01-27 13:45:00,432.96,433.54,432.43,433.38,95436.0,411.128,411.6788,410.6247,411.5268,95436.0
2022-01-27 13:50:00,433.35,433.58,432.38,432.66,161402.0,411.4984,411.7168,410.5773,410.8431,161402.0
2022-01-27 13:55:00,432.68,434.35,432.48,433.84,234616.0,410.8621,412.4479,410.6722,411.9636,234616.0
2022-01-27 14:00:00,433.85,435.66,433.7,435.28,140585.0,411.9731,413.6919,411.8307,413.331,140585.0
2022-01-27 14:05:00,435.31,436.14,434.6,435.13,144991.0,413.3595,414.1477,412.6853,413.1886,144991.0
2022-01-27 14:10:00,435.1,435.68,434.72,434.77,127721.0,413.1601,413.7109,412.7993,412.8468,127721.0
2022-01-27 14:15:00,434.78,434.95,433.62,433.96,684827.0,412.8562,413.0177,411.7547,412.0776,684827.0
2022-01-27 14:20:00,434.03,434.03,432.65,432.72,110738.0,412.1441,412.1441,410.8337,410.9001,110738.0
2022-01-27 14:25:00,432.75,433.09,432.42,432.75,118518.0,410.9286,411.2515,410.6153,410.9286,118518.0
2022-01-27 14:30:00,432.74,433.34,431.73,432.09,139609.0,410.9191,411.4889,409.96,410.3019,139609.0
2022-01-27 14:35:00,432.17,433.24,432.04,433.17,118912.0,410.3779,411.3939,410.2544,411.3274,118912.0
2022-01-27 14:40:00,433.0,434.41,432.99,434.11,113938.0,411.166,412.5049,411.1565,412.22,113938.0
2022-01-27 14:45:00,434.18,434.86,433.73,434.05,91544.0,412.2865,412.9322,411.8592,412.1631,91544.0
2022-01-27 14:50:00,434.03,434.04,432.48,432.6,123748.0,412.1441,412.1536,410.6722,410.7862,123748.0
2022-01-27 14:55:00,432.56,433.38,432.06,432.99,134127.0,410.7482,411.5268,410.2734,411.1565,134127.0
2022-01-27 15:00:00,432.94,434.46,432.92,433.79,135541.0,411.109,412.5524,411.09,411.9162,135541.0
2022-01-27 15:05:00,433.81,434.6,433.13,433.27,110683.0,411.9352,412.6853,411.2894,411.4224,110683.0
2022-01-27 15:10:00,433.3,433.55,431.95,432.15,123264.0,411.4509,411.6883,410.169,410.3589,123264.0
2022-01-27 15:15:00,432.19,432.76,431.33,432.76,124008.0,410.3968,410.9381,409.5802,410.9381,124008.0
2022-01-27 15:20:00,432.73,433.18,431.72,432.65,138765.0,410.9096,411.3369,409.9505,410.8337,138765.0
2022-01-27 15:25:00,432.57,433.8,432.51,433.44,160288.0,410.7577,411.9257,410.7007,411.5838,160288.0
2022-01-27 15:30:00,433.48,434.34,433.19,433.35,141060.0,411.6218,412.4384,411.3464,411.4984,141060.0
2022-01-27 15:35:00,433.41,433.81,432.64,432.98,98541.0,411.5553,411.9352,410.8242,411.147,98541.0
2022-01-27 15:40:00,432.99,435.14,432.8,434.74,109321.0,411.1565,413.1981,410.9761,412.8183,109321.0
2022-01-27 15:45:00,434.83,435.85,433.7,434.15,178191.0,412.9037,413.8723,411.8307,412.258,178191.0
2022-01-27 15:50:00,434.17,434.19,433.52,433.71,279999.0,412.277,412.296,411.6598,411.8402,279999.0
2022-01-27 15:55:00,433.66,434.13,432.92,433.15,213805.0,411.7927,412.239,411.09,411.3084,213805.0
2022-01-28 09:30:00,434.64,435.01,431.7,431.8,141910.0,412.7233,413.0746,409.9316,410.0265,141910.0
2022-01-28 09:35:00,431.99,431.99,430.39,430.88,135663.0,410.2069,410.2069,408.6876,409.1529,135663.0
2022-01-28 09:40:00,430.94,431.33,430.38,430.53,146185.0,409.2099,409.5802,408.6781,408.8206,146185.0
2022-01-28 09:45:00,430.59,431.15,429.75,430.45,159154.0,408.8775,409.4093,408.0799,408.7446,159154.0
2022-01-28 09:50:00,430.49,431.68,430.13,430.6,191238.0,408.7826,409.9126,408.4407,408.887,191238.0
2022-01-28 09:55:00,430.67,431.06,429.91,430.36,185467.0,408.9535,409.3238,408.2318,408.6591,185467.0
2022-01-28 10:00:00,430.37,430.8,429.68,430.44,144897.0,408.6686,409.0769,408.0134,408.7351,144897.0
2022-01-28 10:05:00,430.48,431.51,430.25,431.29,127121.0,408.7731,409.7511,408.5547,409.5422,127121.0
2022-01-28 10:10:00,431.21,432.7,431.21,432.11,136664.0,409.4663,410.8811,409.4663,410.3209,136664.0
2022-01-28 10:15:00,432.11,434.07,431.91,434.04,279640.0,410.3209,412.182,410.131,412.1536,279640.0
2022-01-28 10:20:00,434.01,434.23,432.54,432.89,199109.0,412.1251,412.334,410.7292,411.0616,199109.0
2022-01-28 10:25:00,432.91,433.2,431.87,432.61,110859.0,411.0805,411.3559,410.093,410.7957,110859.0
2022-01-28 10:30:00,432.61,432.78,431.25,431.43,100631.0,410.7957,410.9571,409.5042,409.6752,100631.0
2022-01-28 10:35:00,431.43,433.25,431.39,432.49,102147.0,409.6752,411.4034,409.6372,410.6817,102147.0
2022-01-28 10:40:00,432.45,432.51,430.95,431.27,111527.0,410.6437,410.7007,409.2194,409.5232,111527.0
2022-01-28 10:45:00,431.26,434.0,431.09,433.84,169393.0,409.5137,412.1156,409.3523,411.9636,169393.0
2022-01-28 10:50:00,433.92,434.82,433.57,434.76,118430.0,412.0396,412.8942,411.7073,412.8373,118430.0
2022-01-28 10:55:00,434.82,435.34,433.87,435.28,118265.0,412.8942,413.388,411.9921,413.331,118265.0
2022-01-28 11:00:00,435.33,435.57,433.99,434.2,166504.0,413.3785,413.6064,412.1061,412.3055,166504.0
2022-01-28 11:05:00,434.25,435.13,434.21,434.97,122075.0,412.353,413.1886,412.315,413.0367,122075.0
2022-01-28 11:10:00,435.04,436.2,434.87,436.03,122789.0,413.1031,414.2046,412.9417,414.0432,122789.0
2022-01-28 11:15:00,436.06,437.29,436.04,437.04,128902.0,414.0717,415.2397,414.0527,415.0023,128902.0
2022-01-28 11:20:00,437.04,437.3,436.5,436.9,97891.0,415.0023,415.2492,414.4895,414.8693,97891.0
2022-01-28 11:25:00,436.86,437.66,436.66,436.93,109538.0,414.8314,415.591,414.6414,414.8978,109538.0
2022-01-28 11:30:00,437.0,437.2,436.15,436.79,113070.0,414.9643,415.1542,414.1572,414.7649,113070.0
2022-01-28 11:35:00,436.88,438.07,436.76,437.36,100871.0,414.8504,415.9803,414.7364,415.3062,100871.0
2022-01-28 11:40:00,437.29,437.67,436.94,437.14,88560.0,415.2397,415.6005,414.9073,415.0972,88560.0
2022-01-28 11:45:00,437.15,437.41,436.96,437.17,77018.0,415.1067,415.3536,414.9263,415.1257,77018.0
2022-01-28 11:50:00,437.13,437.67,436.95,437.56,129669.0,415.0877,415.6005,414.9168,415.4961,129669.0
2022-01-28 11:55:00,437.58,438.98,437.52,438.85,119385.0,415.5151,416.8445,415.4581,416.721,119385.0
2022-01-28 12:00:00,438.85,439.21,438.37,439.15,89193.0,416.721,417.0629,416.2652,417.0059,89193.0
2022-01-28 12:05:00,439.09,439.44,438.83,439.25,109378.0,416.9489,417.2813,416.702,417.1008,109378.0
2022-01-28 12:10:00,439.26,439.34,438.04,438.42,86250.0,417.1103,417.1863,415.9519,416.3127,86250.0
2022-01-28 12:15:00,438.46,439.4,438.18,439.19,149703.0,416.3507,417.2433,416.0848,417.0439,149703.0
2022-01-28 12:20:00,439.21,439.21,437.64,437.96,91633.0,417.0629,417.0629,415.572,415.8759,91633.0
2022-01-28 12:25:00,437.95,437.95,437.19,437.57,65189.0,415.8664,415.8664,415.1447,415.5056,65189.0
2022-01-28 12:30:00,437.5,437.78,437.12,437.48,74845.0,415.4391,415.705,415.0783,415.4201,74845.0
2022-01-28 12:35:00,437.47,437.92,436.89,437.1,72142.0,415.4106,415.8379,414.8599,415.0593,72142.0
2022-01-28 12:40:00,437.11,437.82,437.04,437.81,70678.0,415.0688,415.743,415.0023,415.7335,70678.0
2022-01-28 12:45:00,437.77,437.98,436.9,437.24,60189.0,415.6955,415.8949,414.8693,415.1922,60189.0
2022-01-28 12:50:00,437.21,437.22,436.11,436.34,159606.0,415.1637,415.1732,414.1192,414.3376,159606.0
2022-01-28 12:55:00,436.37,436.98,436.28,436.45,276042.0,414.3661,414.9453,414.2806,414.442,276042.0
2022-01-28 13:00:00,436.45,437.59,436.36,437.26,72028.0,414.442,415.5246,414.3566,415.2112,72028.0
2022-01-28 13:05:00,437.03,438.37,436.99,438.23,65811.0,414.9928,416.2652,414.9548,416.1323,65811.0
2022-01-28 13:10:00,438.11,438.41,437.95,438.18,106972.0,416.0183,416.3032,415.8664,416.0848,106972.0
2022-01-28 13:15:00,438.21,438.35,437.7,437.97,65972.0,416.1133,416.2462,415.629,415.8854,65972.0
2022-01-28 13:20:00,437.86,438.0,436.91,437.42,123041.0,415.7809,415.9139,414.8788,415.3631,123041.0
2022-01-28 13:25:00,437.42,437.71,436.56,437.52,88561.0,415.3631,415.6385,414.5465,415.4581,88561.0
2022-01-28 13:30:00,437.63,438.6,437.61,438.13,80224.0,415.5625,416.4836,415.5435,416.0373,80224.0
2022-01-28 13:35:00,438.16,438.77,437.79,438.13,303090.0,416.0658,416.6451,415.7145,416.0373,303090.0
2022-01-28 13:40:00,438.1,438.29,437.64,438.09,398152.0,416.0088,416.1893,415.572,415.9993,398152.0
2022-01-28 13:45:00,438.07,438.63,437.72,437.98,333021.0,415.9803,416.5121,415.648,415.8949,333021.0
2022-01-28 13:50:00,437.92,438.75,437.84,438.44,73120.0,415.8379,416.6261,415.7619,416.3317,73120.0
2022-01-28 13:55:00,438.32,438.84,438.12,438.13,97564.0,416.2177,416.7115,416.0278,416.0373,97564.0
2022-01-28 14:00:00,438.18,439.02,437.58,437.61,139253.0,416.0848,416.8824,415.5151,415.5435,139253.0
2022-01-28 14:05:00,437.61,437.66,436.6,436.84,167139.0,415.5435,415.591,414.5845,414.8124,167139.0
2022-01-28 14:10:00,436.85,436.95,435.9,435.94,86680.0,414.8219,414.9168,413.9198,413.9578,86680.0
2022-01-28 14:15:00,435.93,435.94,435.39,435.43,98608.0,413.9483,413.9578,413.4355,413.4735,98608.0
2022-01-28 14:20:00,435.48,435.48,434.27,434.28,129091.0,413.521,413.521,412.372,412.3815,129091.0
2022-01-28 14:25:00,434.34,434.98,434.3,434.48,109908.0,412.4384,413.0462,412.4005,412.5714,109908.0
2022-01-28 14:30:00,434.48,435.01,433.71,434.38,127407.0,412.5714,413.0746,411.8402,412.4764,127407.0
2022-01-28 14:35:00,434.33,435.1,434.33,434.99,99777.0,412.4289,413.1601,412.4289,413.0557,99777.0
2022-01-28 14:40:00,435.05,436.53,435.03,436.37,124949.0,413.1126,414.518,413.0936,414.3661,124949.0
2022-01-28 14:45:00,436.38,437.14,435.95,437.05,71052.0,414.3756,415.0972,413.9673,415.0118,71052.0
2022-01-28 14:50:00,437.12,437.43,436.44,437.01,88056.0,415.0783,415.3726,414.4325,414.9738,88056.0
2022-01-28 14:55:00,437.01,438.16,436.85,437.98,110820.0,414.9738,416.0658,414.8219,415.8949,110820.0
2022-01-28 15:00:00,437.98,438.52,437.65,438.2,112751.0,415.8949,416.4077,415.5815,416.1038,112751.0
2022-01-28 15:05:00,438.22,438.67,438.05,438.55,103958.0,416.1228,416.5501,415.9614,416.4361,103958.0
2022-01-28 15:10:00,438.52,438.54,437.5,438.0,106002.0,416.4077,416.4266,415.4391,415.9139,106002.0
2022-01-28 15:15:00,438.07,438.81,437.81,438.47,83489.0,415.9803,416.683,415.7335,416.3602,83489.0
2022-01-28 15:20:00,438.51,439.6,438.15,439.52,125240.0,416.3982,417.4332,416.0563,417.3572,125240.0
2022-01-28 15:25:00,439.55,439.73,438.77,439.13,154858.0,417.3857,417.5566,416.6451,416.9869,154858.0
2022-01-28 15:30:00,439.16,440.27,437.91,439.95,177333.0,417.0154,418.0694,415.8284,417.7656,177333.0
2022-01-28 15:35:00,439.95,440.32,439.66,440.16,159674.0,417.7656,418.1169,417.4902,417.965,159674.0
2022-01-28 15:40:00,440.12,441.0,440.07,440.89,132747.0,417.927,418.7626,417.8795,418.6582,132747.0
2022-01-28 15:45:00,440.89,441.87,440.43,441.8,173640.0,418.6582,419.5887,418.2213,419.5223,173640.0
2022-01-28 15:50:00,441.85,442.84,441.85,442.66,247573.0,419.5697,420.5098,419.5697,420.3389,247573.0
2022-01-28 15:55:00,442.66,443.88,442.41,443.81,253675.0,420.3389,421.4974,420.1015,421.4309,253675.0
2022-01-31 09:30:00,443.13,443.6,441.77,443.57,180991.0,420.7852,421.2315,419.4938,421.203,180991.0
2022-01-31 09:35:00,443.56,444.02,443.39,443.93,97128.0,421.1935,421.6303,421.0321,421.5449,97128.0
2022-01-31 09:40:00,443.95,444.42,443.83,444.08,137578.0,421.5639,422.0102,421.4499,421.6873,137578.0
2022-01-31 09:45:00,444.11,444.38,443.45,443.58,62879.0,421.7158,421.9722,421.0891,421.2125,62879.0
2022-01-31 09:50:00,443.53,444.92,443.44,444.72,75637.0,421.165,422.4849,421.0796,422.295,75637.0
2022-01-31 09:55:00,444.75,445.3,444.51,445.28,96265.0,422.3235,422.8458,422.0956,422.8268,96265.0
2022-01-31 10:00:00,445.3,446.18,445.28,445.94,125630.0,422.8458,423.6814,422.8268,423.4535,125630.0
2022-01-31 10:05:00,445.92,446.84,445.61,446.84,98190.0,423.4345,424.3081,423.1401,424.3081,98190.0
2022-01-31 10:10:00,446.85,447.03,446.34,446.67,116213.0,424.3176,424.4885,423.8333,424.1467,116213.0
2022-01-31 10:15:00,446.72,447.24,446.48,446.7,99962.0,424.1942,424.688,423.9663,424.1752,99962.0
2022-01-31 10:20:00,446.74,447.74,446.63,447.34,95612.0,424.2132,425.1627,424.1087,424.7829,95612.0
2022-01-31 10:25:00,447.38,447.53,446.3,446.35,140907.0,424.8209,424.9633,423.7954,423.8428,140907.0
2022-01-31 10:30:00,446.34,446.91,446.03,446.74,77023.0,423.8333,424.3746,423.539,424.2132,77023.0
2022-01-31 10:35:00,446.71,447.07,446.27,446.31,95809.0,424.1847,424.5265,423.7669,423.8048,95809.0
2022-01-31 10:40:00,446.34,446.7,445.93,446.64,79478.0,423.8333,424.1752,423.444,424.1182,79478.0
2022-01-31 10:45:00,446.58,446.62,445.8,446.28,66424.0,424.0612,424.0992,423.3206,423.7764,66424.0
2022-01-31 10:50:00,446.27,447.33,446.27,447.15,65816.0,423.7669,424.7734,423.7669,424.6025,65816.0
2022-01-31 10:55:00,447.16,447.28,446.47,447.12,58287.0,424.612,424.7259,423.9568,424.574,58287.0
2022-01-31 11:00:00,447.12,447.44,447.04,447.23,48979.0,424.574,424.8779,424.498,424.6785,48979.0
2022-01-31 11:05:00,447.26,447.31,446.71,446.71,66245.0,424.7069,424.7544,424.1847,424.1847,66245.0
2022-01-31 11:10:00,446.75,446.95,446.09,446.83,66162.0,424.2227,424.4126,423.5959,424.2986,66162.0
2022-01-31 11:15:00,446.82,446.91,446.18,446.34,69166.0,424.2891,424.3746,423.6814,423.8333,69166.0
2022-01-31 11:20:00,446.34,446.71,445.93,446.07,74656.0,423.8333,424.1847,423.444,423.577,74656.0
2022-01-31 11:25:00,446.08,446.53,445.9,446.11,84425.0,423.5864,424.0138,423.4155,423.6149,84425.0
2022-01-31 11:30:00,446.12,447.28,445.84,447.11,62085.0,423.6244,424.7259,423.3585,424.5645,62085.0
2022-01-31 11:35:00,447.13,447.27,446.74,446.84,44226.0,424.5835,424.7164,424.2132,424.3081,44226.0
2022-01-31 11:40:00,446.92,447.29,446.74,447.16,48660.0,424.3841,424.7354,424.2132,424.612,48660.0
2022-01-31 11:45:00,447.2,447.77,447.01,447.74,28988.0,424.65,425.1912,424.4696,425.1627,28988.0
2022-01-31 11:50:00,447.62,448.65,447.6,448.64,57227.0,425.0488,426.0269,425.0298,426.0174,57227.0
2022-01-31 11:55:00,448.66,448.74,448.55,448.64,37277.0,426.0363,426.1123,425.9319,426.0174,37277.0
2022-01-31 12:00:00,448.71,448.71,448.2,448.46,49543.0,426.0838,426.0838,425.5995,425.8464,49543.0
2022-01-31 12:05:00,448.5,448.66,447.97,447.97,49923.0,425.8844,426.0363,425.3811,425.3811,49923.0
2022-01-31 12:10:00,448.06,448.41,447.92,448.03,59582.0,425.4666,425.799,425.3337,425.4381,59582.0
2022-01-31 12:15:00,448.05,448.89,447.97,448.77,46259.0,425.4571,426.2548,425.3811,426.1408,46259.0
2022-01-31 12:20:00,448.7,448.75,447.73,447.98,45423.0,426.0743,426.1218,425.1532,425.3906,45423.0
2022-01-31 12:25:00,447.98,448.37,447.64,448.32,32142.0,425.3906,425.761,425.0678,425.7135,32142.0
2022-01-31 12:30:00,448.31,448.54,447.85,447.97,30546.0,425.704,425.9224,425.2672,425.3811,30546.0
2022-01-31 12:35:00,447.98,448.42,447.85,448.39,17692.0,425.3906,425.8085,425.2672,425.78,17692.0
2022-01-31 12:40:00,448.38,448.64,448.23,448.4,38596.0,425.7705,426.0174,425.628,425.7895,38596.0
2022-01-31 12:45:00,448.45,449.13,448.44,449.12,42213.0,425.8369,426.4826,425.8274,426.4732,42213.0
2022-01-31 12:50:00,449.09,449.26,448.82,449.19,56551.0,426.4447,426.6061,426.1883,426.5396,56551.0
2022-01-31 12:55:00,449.22,449.48,449.15,449.28,32640.0,426.5681,426.815,426.5016,426.6251,32640.0
2022-01-31 13:00:00,449.3,449.31,448.76,448.91,43288.0,426.6441,426.6536,426.1313,426.2737,43288.0
2022-01-31 13:05:00,448.9,449.17,448.77,449.06,27494.0,426.2642,426.5206,426.1408,426.4162,27494.0
2022-01-31 13:10:00,449.09,449.18,448.63,449.09,48331.0,426.4447,426.5301,426.0079,426.4447,48331.0
2022-01-31 13:15:00,449.13,449.36,448.75,449.36,39582.0,426.4826,426.7011,426.1218,426.7011,39582.0
2022-01-31 13:20:00,449.35,449.51,449.17,449.41,53422.0,426.6916,426.8435,426.5206,426.7485,53422.0
2022-01-31 13:25:00,449.45,449.59,448.8,448.83,83822.0,426.7865,426.9195,426.1693,426.1978,83822.0
2022-01-31 13:30:00,448.88,449.02,448.54,448.69,56545.0,426.2453,426.3782,425.9224,426.0648,56545.0
2022-01-31 13:35:00,448.7,449.42,448.5,449.09,49462.0,426.0743,426.758,425.8844,426.4447,49462.0
2022-01-31 13:40:00,449.11,449.56,448.81,448.81,52541.0,426.4637,426.891,426.1788,426.1788,52541.0
2022-01-31 13:45:00,448.82,449.26,448.82,449.18,50193.0,426.1883,426.6061,426.1883,426.5301,50193.0
2022-01-31 13:50:00,449.17,449.33,448.88,449.04,40482.0,426.5206,426.6726,426.2453,426.3972,40482.0
2022-01-31 13:55:00,449.14,449.35,448.96,449.34,47666.0,426.4921,426.6916,426.3212,426.6821,47666.0
2022-01-31 14:00:00,449.35,449.54,449.15,449.35,35380.0,426.6916,426.872,426.5016,426.6916,35380.0
2022-01-31 14:05:00,449.32,450.1,449.31,449.92,86232.0,426.6631,427.4037,426.6536,427.2328,86232.0
2022-01-31 14:10:00,449.89,450.04,449.7,449.81,49391.0,427.2043,427.3468,427.0239,427.1284,49391.0
2022-01-31 14:15:00,449.83,450.08,449.7,449.96,48058.0,427.1474,427.3847,427.0239,427.2708,48058.0
2022-01-31 14:20:00,449.94,450.24,449.68,450.15,49238.0,427.2518,427.5367,427.0049,427.4512,49238.0
2022-01-31 14:25:00,450.14,450.34,449.98,450.33,23611.0,427.4417,427.6316,427.2898,427.6221,23611.0
2022-01-31 14:30:00,450.29,450.33,450.01,450.26,113396.0,427.5842,427.6221,427.3183,427.5557,113396.0
2022-01-31 14:35:00,450.26,450.35,450.08,450.18,34661.0,427.5557,427.6411,427.3847,427.4797,34661.0
2022-01-31 14:40:00,450.2,450.3,450.05,450.25,42032.0,427.4987,427.5937,427.3563,427.5462,42032.0
2022-01-31 14:45:00,450.29,450.36,449.84,449.98,38636.0,427.5842,427.6506,427.1568,427.2898,38636.0
2022-01-31 14:50:00,450.02,450.15,449.75,449.84,37709.0,427.3278,427.4512,427.0714,427.1568,37709.0
2022-01-31 14:55:00,449.89,450.25,449.88,450.07,40115.0,427.2043,427.5462,427.1948,427.3753,40115.0
2022-01-31 15:00:00,450.04,450.27,449.9,450.14,60961.0,427.3468,427.5652,427.2138,427.4417,60961.0
2022-01-31 15:05:00,450.12,450.2,449.18,449.18,46192.0,427.4227,427.4987,426.5301,426.5301,46192.0
2022-01-31 15:10:00,449.28,449.39,447.96,448.12,82965.0,426.6251,426.7295,425.3716,425.5236,82965.0
2022-01-31 15:15:00,448.14,448.57,447.66,447.94,59557.0,425.5426,425.9509,425.0868,425.3527,59557.0
2022-01-31 15:20:00,447.93,449.34,447.89,449.17,72788.0,425.3432,426.6821,425.3052,426.5206,72788.0
2022-01-31 15:25:00,449.22,449.54,448.86,449.2,53835.0,426.5681,426.872,426.2263,426.5491,53835.0
2022-01-31 15:30:00,449.16,450.42,448.69,450.39,55517.0,426.5111,427.7076,426.0648,427.6791,55517.0
2022-01-31 15:35:00,450.37,450.46,449.68,450.01,54986.0,427.6601,427.7456,427.0049,427.3183,54986.0
2022-01-31 15:40:00,449.99,450.3,449.73,450.1,75541.0,427.2993,427.5937,427.0524,427.4037,75541.0
2022-01-31 15:45:00,450.15,450.98,449.96,450.93,104398.0,427.4512,428.2394,427.2708,428.1919,104398.0
2022-01-31 15:50:00,450.92,452.15,450.87,452.0,120020.0,428.1824,429.3504,428.1349,429.2079,120020.0
2022-01-31 15:55:00,452.0,452.24,451.51,451.77,357748.0,429.2079,429.4358,428.7426,428.9895,357748.0
2022-02-01 09:30:00,452.69,452.86,451.44,452.59,192760.0,429.8631,430.0246,428.6762,429.7682,192760.0
2022-02-01 09:35:00,452.52,453.0,452.05,452.36,103199.0,429.7017,430.1575,429.2554,429.5498,103199.0
2022-02-01 09:40:00,452.36,452.79,450.78,451.08,119301.0,429.5498,429.9581,428.0494,428.3343,119301.0
2022-02-01 09:45:00,451.06,451.65,450.59,451.48,105932.0,428.3153,428.8756,427.869,428.7142,105932.0
2022-02-01 09:50:00,451.47,452.12,451.31,451.31,84039.0,428.7047,429.3219,428.5527,428.5527,84039.0
2022-02-01 09:55:00,451.35,451.9,451.04,451.74,90105.0,428.5907,429.113,428.2963,428.961,90105.0
2022-02-01 10:00:00,451.66,451.94,449.57,449.59,115585.0,428.8851,429.151,426.9005,426.9195,115585.0
2022-02-01 10:05:00,449.64,450.27,448.89,449.9,111348.0,426.9669,427.5652,426.2548,427.2138,111348.0
2022-02-01 10:10:00,450.1,451.01,449.67,450.98,82049.0,427.4037,428.2679,426.9954,428.2394,82049.0
2022-02-01 10:15:00,451.03,451.03,450.09,450.16,91291.0,428.2868,428.2868,427.3942,427.4607,91291.0
2022-02-01 10:20:00,450.15,451.73,450.12,451.62,74437.0,427.4512,428.9515,427.4227,428.8471,74437.0
2022-02-01 10:25:00,451.61,452.01,450.65,450.73,82318.0,428.8376,429.2174,427.926,428.002,82318.0
2022-02-01 10:30:00,450.77,451.69,450.41,450.69,71242.0,428.04,428.9136,427.6981,427.964,71242.0
2022-02-01 10:35:00,450.78,451.4,450.29,450.88,107534.0,428.0494,428.6382,427.5842,428.1444,107534.0
2022-02-01 10:40:00,450.88,451.51,449.93,450.23,142965.0,428.1444,428.7426,427.2423,427.5272,142965.0
2022-02-01 10:45:00,450.25,450.4,449.85,450.3,126658.0,427.5462,427.6886,427.1663,427.5937,126658.0
2022-02-01 10:50:00,450.21,451.23,450.12,451.13,83936.0,427.5082,428.4768,427.4227,428.3818,83936.0
2022-02-01 10:55:00,451.11,452.0,451.11,451.96,65247.0,428.3628,429.2079,428.3628,429.1699,65247.0
2022-02-01 11:00:00,451.96,452.36,451.47,451.61,67045.0,429.1699,429.5498,428.7047,428.8376,67045.0
2022-02-01 11:05:00,451.67,452.44,451.49,452.35,56735.0,428.8946,429.6257,428.7236,429.5403,56735.0
2022-02-01 11:10:00,452.39,452.82,452.1,452.73,72975.0,429.5783,429.9866,429.3029,429.9011,72975.0
2022-02-01 11:15:00,452.74,452.81,452.27,452.39,60576.0,429.9106,429.9771,429.4643,429.5783,60576.0
2022-02-01 11:20:00,452.52,452.58,451.49,451.7,67709.0,429.7017,429.7587,428.7236,428.9231,67709.0
2022-02-01 11:25:00,451.73,452.1,451.43,451.86,59789.0,428.9515,429.3029,428.6667,429.075,59789.0
2022-02-01 11:30:00,451.84,452.28,450.97,452.27,104803.0,429.056,429.4738,428.2299,429.4643,104803.0
2022-02-01 11:35:00,452.25,452.4,451.66,451.94,102050.0,429.4453,429.5878,428.8851,429.151,102050.0
2022-02-01 11:40:00,451.93,452.42,451.81,452.1,88513.0,429.1415,429.6068,429.0275,429.3029,88513.0
2022-02-01 11:45:00,452.12,452.77,452.11,452.33,85482.0,429.3219,429.9391,429.3124,429.5213,85482.0
2022-02-01 11:50:00,452.29,452.56,452.08,452.39,63355.0,429.4833,429.7397,429.2839,429.5783,63355.0
2022-02-01 11:55:00,452.44,453.0,452.35,452.65,79611.0,429.6257,430.1575,429.5403,429.8252,79611.0
2022-02-01 12:00:00,452.65,452.88,452.27,452.32,110680.0,429.8252,430.0436,429.4643,429.5118,110680.0
2022-02-01 12:05:00,452.39,452.6,452.15,452.27,61572.0,429.5783,429.7777,429.3504,429.4643,61572.0
2022-02-01 12:10:00,452.29,452.37,451.61,451.9,55726.0,429.4833,429.5593,428.8376,429.113,55726.0
2022-02-01 12:15:00,451.91,452.39,451.91,452.26,31785.0,429.1225,429.5783,429.1225,429.4548,31785.0
2022-02-01 12:20:00,452.33,452.45,451.83,452.3,40196.0,429.5213,429.6352,429.0465,429.4928,40196.0
2022-02-01 12:25:00,452.24,452.31,451.53,452.11,29827.0,429.4358,429.5023,428.7616,429.3124,29827.0
2022-02-01 12:30:00,452.07,452.11,450.97,451.09,91853.0,429.2744,429.3124,428.2299,428.3438,91853.0
2022-02-01 12:35:00,451.12,451.74,451.1,451.5,76330.0,428.3723,428.961,428.3533,428.7331,76330.0
2022-02-01 12:40:00,451.53,451.95,451.34,451.54,38297.0,428.7616,429.1605,428.5812,428.7711,38297.0
2022-02-01 12:45:00,451.56,451.68,451.12,451.4,60448.0,428.7901,428.9041,428.3723,428.6382,60448.0
2022-02-01 12:50:00,451.37,451.7,451.37,451.66,36267.0,428.6097,428.9231,428.6097,428.8851,36267.0
2022-02-01 12:55:00,451.68,452.45,451.68,452.42,53986.0,428.9041,429.6352,428.9041,429.6068,53986.0
2022-02-01 13:00:00,452.38,452.45,451.75,451.8,57753.0,429.5688,429.6352,428.9705,429.018,57753.0
2022-02-01 13:05:00,451.83,451.96,451.5,451.6,49483.0,429.0465,429.1699,428.7331,428.8281,49483.0
2022-02-01 13:10:00,451.66,452.0,451.61,451.74,51005.0,428.8851,429.2079,428.8376,428.961,51005.0
2022-02-01 13:15:00,451.74,452.02,451.6,451.86,39543.0,428.961,429.2269,428.8281,429.075,39543.0
2022-02-01 13:20:00,451.88,451.98,451.79,451.93,36362.0,429.094,429.1889,429.0085,429.1415,36362.0
2022-02-01 13:25:00,451.93,452.34,451.88,452.31,36276.0,429.1415,429.5308,429.094,429.5023,36276.0
2022-02-01 13:30:00,452.3,452.34,451.94,452.09,32998.0,429.4928,429.5308,429.151,429.2934,32998.0
2022-02-01 13:35:00,451.98,452.38,451.58,452.29,56460.0,429.1889,429.5688,428.8091,429.4833,56460.0
2022-02-01 13:40:00,452.25,452.61,452.25,452.52,49601.0,429.4453,429.7872,429.4453,429.7017,49601.0
2022-02-01 13:45:00,452.51,452.67,452.35,452.51,48077.0,429.6922,429.8441,429.5403,429.6922,48077.0
2022-02-01 13:50:00,452.53,452.59,452.22,452.44,83288.0,429.7112,429.7682,429.4168,429.6257,83288.0
2022-02-01 13:55:00,452.47,452.48,451.89,452.41,246748.0,429.6542,429.6637,429.1035,429.5973,246748.0
2022-02-01 14:00:00,452.42,452.72,452.22,452.46,287079.0,429.6068,429.8916,429.4168,429.6447,287079.0
2022-02-01 14:05:00,452.46,452.54,452.29,452.47,125371.0,429.6447,429.7207,429.4833,429.6542,125371.0
2022-02-01 14:10:00,452.53,452.83,451.91,452.26,68398.0,429.7112,429.9961,429.1225,429.4548,68398.0
2022-02-01 14:15:00,452.26,452.48,452.06,452.1,27371.0,429.4548,429.6637,429.2649,429.3029,27371.0
2022-02-01 14:20:00,452.13,452.13,451.48,451.91,44358.0,429.3314,429.3314,428.7142,429.1225,44358.0
2022-02-01 14:25:00,451.88,452.13,451.61,452.11,20992.0,429.094,429.3314,428.8376,429.3124,20992.0
2022-02-01 14:30:00,452.21,452.38,452.12,452.36,22934.0,429.4073,429.5688,429.3219,429.5498,22934.0
2022-02-01 14:35:00,452.33,452.45,451.81,452.13,40063.0,429.5213,429.6352,429.0275,429.3314,40063.0
2022-02-01 14:40:00,452.26,452.35,451.92,452.32,49333.0,429.4548,429.5403,429.132,429.5118,49333.0
2022-02-01 14:45:00,452.33,452.54,452.11,452.23,21438.0,429.5213,429.7207,429.3124,429.4263,21438.0
2022-02-01 14:50:00,452.26,452.34,451.84,452.26,30426.0,429.4548,429.5308,429.056,429.4548,30426.0
2022-02-01 14:55:00,452.38,452.5,452.06,452.4,23161.0,429.5688,429.6827,429.2649,429.5878,23161.0
2022-02-01 15:00:00,452.37,453.59,452.21,453.52,101696.0,429.5593,430.7178,429.4073,430.6513,101696.0
2022-02-01 15:05:00,453.5,453.84,453.18,453.84,115171.0,430.6323,430.9551,430.3284,430.9551,115171.0
2022-02-01 15:10:00,453.79,453.8,453.42,453.59,36477.0,430.9077,430.9172,430.5563,430.7178,36477.0
2022-02-01 15:15:00,453.63,453.72,453.32,453.68,68828.0,430.7557,430.8412,430.4614,430.8032,68828.0
2022-02-01 15:20:00,453.69,454.11,453.66,454.1,67792.0,430.8127,431.2115,430.7842,431.202,67792.0
2022-02-01 15:25:00,454.11,454.45,453.76,454.31,54562.0,431.2115,431.5344,430.8792,431.4014,54562.0
2022-02-01 15:30:00,454.35,454.85,454.34,454.64,56974.0,431.4394,431.9142,431.4299,431.7148,56974.0
2022-02-01 15:35:00,454.61,454.8,453.82,453.92,60086.0,431.6863,431.8667,430.9362,431.0311,60086.0
2022-02-01 15:40:00,453.95,454.76,453.86,454.61,109317.0,431.0596,431.8288,430.9741,431.6863,109317.0
2022-02-01 15:45:00,454.66,455.25,454.52,455.25,83424.0,431.7338,432.294,431.6009,432.294,83424.0
2022-02-01 15:50:00,455.22,455.59,455.08,455.44,129610.0,432.2656,432.6169,432.1326,432.4745,129610.0
2022-02-01 15:55:00,455.46,455.58,454.75,454.89,198516.0,432.4935,432.6074,431.8193,431.9522,198516.0
2022-02-02 09:30:00,457.46,457.61,457.02,457.42,349403.0,434.3926,434.535,433.9748,434.3546,349403.0
2022-02-02 09:35:00,457.47,458.39,457.37,458.15,84891.0,434.4021,435.2757,434.3071,435.0478,84891.0
2022-02-02 09:40:00,458.12,458.23,456.56,457.0,100290.0,435.0193,435.1238,433.538,433.9558,100290.0
2022-02-02 09:45:00,456.95,457.19,456.0,456.09,94095.0,433.9083,434.1362,433.0062,433.0917,94095.0
2022-02-02 09:50:00,456.08,456.98,456.01,456.73,64751.0,433.0822,433.9368,433.0157,433.6994,64751.0
2022-02-02 09:55:00,456.7,457.01,456.0,456.44,53726.0,433.6709,433.9653,433.0062,433.424,53726.0
2022-02-02 10:00:00,456.57,457.91,456.57,457.51,121092.0,433.5475,434.8199,433.5475,434.4401,121092.0
2022-02-02 10:05:00,457.46,457.93,457.26,457.7,62247.0,434.3926,434.8389,434.2027,434.6205,62247.0
2022-02-02 10:10:00,457.63,458.06,456.65,456.78,63058.0,434.554,434.9624,433.6235,433.7469,63058.0
2022-02-02 10:15:00,456.81,457.13,456.21,456.94,68987.0,433.7754,434.0793,433.2056,433.8988,68987.0
2022-02-02 10:20:00,456.99,457.28,456.27,456.28,44657.0,433.9463,434.2217,433.2626,433.2721,44657.0
2022-02-02 10:25:00,456.3,456.6,455.85,456.17,48367.0,433.2911,433.576,432.8638,433.1677,48367.0
2022-02-02 10:30:00,456.2,456.64,455.8,455.91,47361.0,433.1961,433.614,432.8163,432.9208,47361.0
2022-02-02 10:35:00,455.86,456.91,455.39,456.84,90539.0,432.8733,433.8703,432.427,433.8039,90539.0
2022-02-02 10:40:00,456.84,457.41,456.24,457.29,57241.0,433.8039,434.3451,433.2341,434.2312,57241.0
2022-02-02 10:45:00,457.27,457.78,456.89,457.43,47553.0,434.2122,434.6965,433.8514,434.3641,47553.0
2022-02-02 10:50:00,457.43,457.55,456.31,456.59,53798.0,434.3641,434.4781,433.3006,433.5665,53798.0
2022-02-02 10:55:00,456.63,457.18,456.63,457.12,58895.0,433.6045,434.1267,433.6045,434.0698,58895.0
2022-02-02 11:00:00,457.07,457.29,456.2,456.45,60945.0,434.0223,434.2312,433.1961,433.4335,60945.0
2022-02-02 11:05:00,456.48,456.75,455.76,455.8,44815.0,433.462,433.7184,432.7783,432.8163,44815.0
2022-02-02 11:10:00,455.83,456.21,455.23,455.28,78751.0,432.8448,433.2056,432.2751,432.3225,78751.0
2022-02-02 11:15:00,455.29,455.94,455.04,455.67,58224.0,432.332,432.9493,432.0946,432.6929,58224.0
2022-02-02 11:20:00,455.73,456.33,455.73,456.01,58502.0,432.7498,433.3196,432.7498,433.0157,58502.0
2022-02-02 11:25:00,456.04,456.56,456.04,456.28,43398.0,433.0442,433.538,433.0442,433.2721,43398.0
2022-02-02 11:30:00,456.22,456.29,455.65,455.91,47840.0,433.2151,433.2816,432.6739,432.9208,47840.0
2022-02-02 11:35:00,455.9,456.1,455.18,455.38,42872.0,432.9113,433.1012,432.2276,432.4175,42872.0
2022-02-02 11:40:00,455.42,456.14,455.29,455.91,53753.0,432.4555,433.1392,432.332,432.9208,53753.0
2022-02-02 11:45:00,455.88,456.57,455.64,456.12,55125.0,432.8923,433.5475,432.6644,433.1202,55125.0
2022-02-02 11:50:00,456.06,456.68,456.06,456.51,44850.0,433.0632,433.6519,433.0632,433.4905,44850.0
2022-02-02 11:55:00,456.46,456.82,456.28,456.75,30372.0,433.443,433.7849,433.2721,433.7184,30372.0
2022-02-02 12:00:00,456.74,456.83,456.35,456.59,30646.0,433.7089,433.7944,433.3386,433.5665,30646.0
2022-02-02 12:05:00,456.62,457.78,456.62,457.7,44521.0,433.595,434.6965,433.595,434.6205,44521.0
2022-02-02 12:10:00,457.71,457.81,457.38,457.68,39265.0,434.63,434.725,434.3166,434.6015,39265.0
2022-02-02 12:15:00,457.69,458.02,456.93,457.18,72809.0,434.611,434.9244,433.8893,434.1267,72809.0
2022-02-02 12:20:00,457.19,457.47,457.14,457.2,21735.0,434.1362,434.4021,434.0887,434.1457,21735.0
2022-02-02 12:25:00,457.22,457.44,457.07,457.12,25612.0,434.1647,434.3736,434.0223,434.0698,25612.0
2022-02-02 12:30:00,457.14,457.35,456.78,457.35,30730.0,434.0887,434.2882,433.7469,434.2882,30730.0
2022-02-02 12:35:00,457.31,457.71,457.17,457.67,100468.0,434.2502,434.63,434.1172,434.592,100468.0
2022-02-02 12:40:00,457.66,457.81,457.44,457.79,22603.0,434.5825,434.725,434.3736,434.706,22603.0
2022-02-02 12:45:00,457.77,458.65,457.77,458.25,56545.0,434.687,435.5226,434.687,435.1428,56545.0
2022-02-02 12:50:00,458.26,458.36,458.07,458.36,26690.0,435.1523,435.2472,434.9719,435.2472,26690.0
2022-02-02 12:55:00,458.33,458.84,458.17,458.83,29173.0,435.2187,435.703,435.0668,435.6935,29173.0
2022-02-02 13:00:00,458.82,458.9,458.4,458.44,60082.0,435.684,435.76,435.2852,435.3232,60082.0
2022-02-02 13:05:00,458.41,458.58,458.17,458.18,30423.0,435.2947,435.4561,435.0668,435.0763,30423.0
2022-02-02 13:10:00,458.2,458.25,457.87,458.18,71433.0,435.0953,435.1428,434.7819,435.0763,71433.0
2022-02-02 13:15:00,458.21,458.54,457.97,458.12,27800.0,435.1048,435.4182,434.8769,435.0193,27800.0
2022-02-02 13:20:00,458.17,458.26,457.75,457.8,26760.0,435.0668,435.1523,434.668,434.7155,26760.0
2022-02-02 13:25:00,457.83,457.95,457.27,457.67,30710.0,434.744,434.8579,434.2122,434.592,30710.0
2022-02-02 13:30:00,457.66,458.07,457.57,458.0,23517.0,434.5825,434.9719,434.4971,434.9054,23517.0
2022-02-02 13:35:00,458.1,458.44,458.02,458.43,20077.0,435.0003,435.3232,434.9244,435.3137,20077.0
2022-02-02 13:40:00,458.43,458.66,458.14,458.38,33207.0,435.3137,435.5321,435.0383,435.2662,33207.0
2022-02-02 13:45:00,458.4,458.55,457.91,457.91,39154.0,435.2852,435.4276,434.8199,434.8199,39154.0
2022-02-02 13:50:00,457.99,458.22,457.8,458.05,30652.0,434.8959,435.1143,434.7155,434.9529,30652.0
2022-02-02 13:55:00,458.08,458.39,458.02,458.31,38279.0,434.9813,435.2757,434.9244,435.1997,38279.0
2022-02-02 14:00:00,458.27,458.81,458.18,458.75,41013.0,435.1618,435.6745,435.0763,435.6176,41013.0
2022-02-02 14:05:00,458.76,458.82,458.22,458.46,32157.0,435.6271,435.684,435.1143,435.3422,32157.0
2022-02-02 14:10:00,458.51,458.75,458.04,458.14,33429.0,435.3897,435.6176,434.9434,435.0383,33429.0
2022-02-02 14:15:00,458.23,458.5,457.67,458.37,81350.0,435.1238,435.3802,434.592,435.2567,81350.0
2022-02-02 14:20:00,458.32,458.32,457.86,457.89,20638.0,435.2092,435.2092,434.7724,434.8009,20638.0
2022-02-02 14:25:00,457.87,458.32,457.5,458.23,33383.0,434.7819,435.2092,434.4306,435.1238,33383.0
2022-02-02 14:30:00,458.3,459.11,458.2,458.97,71934.0,435.1903,435.9594,435.0953,435.8265,71934.0
2022-02-02 14:35:00,459.02,459.14,458.51,458.78,49959.0,435.8739,435.9879,435.3897,435.646,49959.0
2022-02-02 14:40:00,458.79,459.46,458.79,459.23,54625.0,435.6555,436.2918,435.6555,436.0734,54625.0
2022-02-02 14:45:00,459.23,459.66,458.98,459.52,36401.0,436.0734,436.4817,435.836,436.3487,36401.0
2022-02-02 14:50:00,459.53,459.73,459.29,459.54,69570.0,436.3582,436.5481,436.1303,436.3677,69570.0
2022-02-02 14:55:00,459.57,459.57,458.98,459.04,41195.0,436.3962,436.3962,435.836,435.8929,41195.0
2022-02-02 15:00:00,459.02,459.62,458.57,459.41,222308.0,435.8739,436.4437,435.4466,436.2443,222308.0
2022-02-02 15:05:00,459.37,459.43,458.97,459.04,229801.0,436.2063,436.2633,435.8265,435.8929,229801.0
2022-02-02 15:10:00,459.06,459.27,458.82,459.06,280117.0,435.9119,436.1113,435.684,435.9119,280117.0
2022-02-02 15:15:00,459.08,460.0,458.96,459.9,86273.0,435.9309,436.8045,435.817,436.7096,86273.0
2022-02-02 15:20:00,459.93,460.03,459.51,459.67,69448.0,436.7381,436.833,436.3392,436.4912,69448.0
2022-02-02 15:25:00,459.69,459.96,459.0,459.41,111075.0,436.5102,436.7665,435.855,436.2443,111075.0
2022-02-02 15:30:00,459.42,459.71,459.11,459.71,60215.0,436.2538,436.5292,435.9594,436.5292,60215.0
2022-02-02 15:35:00,459.69,459.8,459.19,459.35,71248.0,436.5102,436.6146,436.0354,436.1873,71248.0
2022-02-02 15:40:00,459.41,459.73,459.31,459.67,67783.0,436.2443,436.5481,436.1493,436.4912,67783.0
2022-02-02 15:45:00,459.71,460.02,459.53,459.85,95027.0,436.5292,436.8235,436.3582,436.6621,95027.0
2022-02-02 15:50:00,459.84,459.86,458.9,459.57,184262.0,436.6526,436.6716,435.76,436.3962,184262.0
2022-02-02 15:55:00,459.65,460.14,459.14,459.19,290410.0,436.4722,436.9375,435.9879,436.0354,290410.0
2022-02-03 09:30:00,452.96,453.41,452.01,452.42,191844.0,430.1195,430.5468,429.2174,429.6068,191844.0
2022-02-03 09:35:00,452.39,454.18,452.29,454.14,119106.0,429.5783,431.278,429.4833,431.24,119106.0
2022-02-03 09:40:00,454.14,454.32,453.07,453.39,104199.0,431.24,431.4109,430.224,430.5278,104199.0
2022-02-03 09:45:00,453.3,453.34,452.35,452.43,82335.0,430.4424,430.4804,429.5403,429.6162,82335.0
2022-02-03 09:50:00,452.45,453.14,452.0,452.16,103536.0,429.6352,430.2904,429.2079,429.3599,103536.0
2022-02-03 09:55:00,452.08,452.78,451.99,452.43,69824.0,429.2839,429.9486,429.1984,429.6162,69824.0
2022-02-03 10:00:00,452.28,453.27,452.04,452.8,114090.0,429.4738,430.4139,429.2459,429.9676,114090.0
2022-02-03 10:05:00,452.67,453.63,452.32,453.16,89572.0,429.8441,430.7557,429.5118,430.3094,89572.0
2022-02-03 10:10:00,453.17,453.75,452.72,453.62,79366.0,430.3189,430.8697,429.8916,430.7462,79366.0
2022-02-03 10:15:00,453.62,454.24,453.54,454.16,61468.0,430.7462,431.335,430.6703,431.259,61468.0
2022-02-03 10:20:00,454.15,454.78,453.68,453.8,78464.0,431.2495,431.8477,430.8032,430.9172,78464.0
2022-02-03 10:25:00,453.8,454.53,453.71,454.49,68966.0,430.9172,431.6104,430.8317,431.5724,68966.0
2022-02-03 10:30:00,454.49,454.91,453.98,454.24,65219.0,431.5724,431.9712,431.0881,431.335,65219.0
2022-02-03 10:35:00,454.16,454.56,453.94,454.39,35573.0,431.259,431.6388,431.0501,431.4774,35573.0
2022-02-03 10:40:00,454.36,454.81,454.25,454.37,45578.0,431.4489,431.8762,431.3445,431.4584,45578.0
2022-02-03 10:45:00,454.47,454.57,453.44,453.61,47469.0,431.5534,431.6483,430.5753,430.7367,47469.0
2022-02-03 10:50:00,453.68,454.29,453.66,454.23,53439.0,430.8032,431.3825,430.7842,431.3255,53439.0
2022-02-03 10:55:00,454.18,454.49,453.74,453.91,45770.0,431.278,431.5724,430.8602,431.0216,45770.0
2022-02-03 11:00:00,453.94,453.99,453.23,453.71,42138.0,431.0501,431.0976,430.3759,430.8317,42138.0
2022-02-03 11:05:00,453.74,454.52,453.72,454.26,30312.0,430.8602,431.6009,430.8412,431.354,30312.0
2022-02-03 11:10:00,454.17,454.95,454.06,454.81,49326.0,431.2685,432.0092,431.1641,431.8762,49326.0
2022-02-03 11:15:00,454.82,454.85,454.42,454.6,31483.0,431.8857,431.9142,431.5059,431.6768,31483.0
2022-02-03 11:20:00,454.62,454.63,453.56,453.65,44436.0,431.6958,431.7053,430.6893,430.7747,44436.0
2022-02-03 11:25:00,453.65,453.93,453.12,453.55,38687.0,430.7747,431.0406,430.2715,430.6798,38687.0
2022-02-03 11:30:00,453.53,453.72,453.03,453.14,48105.0,430.6608,430.8412,430.186,430.2904,48105.0
2022-02-03 11:35:00,453.17,453.5,453.07,453.12,32149.0,430.3189,430.6323,430.224,430.2715,32149.0
2022-02-03 11:40:00,453.15,453.26,452.8,453.21,34192.0,430.2999,430.4044,429.9676,430.3569,34192.0
2022-02-03 11:45:00,453.21,453.39,452.86,452.98,55819.0,430.3569,430.5278,430.0246,430.1385,55819.0
2022-02-03 11:50:00,453.0,453.37,452.65,452.91,41391.0,430.1575,430.5088,429.8252,430.072,41391.0
2022-02-03 11:55:00,452.87,453.1,452.14,452.18,41354.0,430.0341,430.2525,429.3409,429.3789,41354.0
2022-02-03 12:00:00,452.18,452.59,451.52,451.61,95038.0,429.3789,429.7682,428.7521,428.8376,95038.0
2022-02-03 12:05:00,451.62,452.05,451.54,451.96,45273.0,428.8471,429.2554,428.7711,429.1699,45273.0
2022-02-03 12:10:00,451.95,452.4,451.7,452.34,43414.0,429.1605,429.5878,428.9231,429.5308,43414.0
2022-02-03 12:15:00,452.33,452.34,451.14,451.15,106027.0,429.5213,429.5308,428.3913,428.4008,106027.0
2022-02-03 12:20:00,451.22,452.16,451.22,452.13,49337.0,428.4673,429.3599,428.4673,429.3314,49337.0
2022-02-03 12:25:00,452.22,452.33,451.93,452.12,25045.0,429.4168,429.5213,429.1415,429.3219,25045.0
2022-02-03 12:30:00,452.11,452.33,451.59,451.95,34185.0,429.3124,429.5213,428.8186,429.1605,34185.0
2022-02-03 12:35:00,451.98,452.57,451.97,452.35,37354.0,429.1889,429.7492,429.1794,429.5403,37354.0
2022-02-03 12:40:00,452.39,452.52,451.73,451.79,38155.0,429.5783,429.7017,428.9515,429.0085,38155.0
2022-02-03 12:45:00,451.76,451.95,451.21,451.48,36974.0,428.98,429.1605,428.4578,428.7142,36974.0
2022-02-03 12:50:00,451.49,451.82,451.4,451.59,79148.0,428.7236,429.037,428.6382,428.8186,79148.0
2022-02-03 12:55:00,451.56,452.04,451.37,451.89,48541.0,428.7901,429.2459,428.6097,429.1035,48541.0
2022-02-03 13:00:00,451.9,451.9,451.29,451.36,36268.0,429.113,429.113,428.5337,428.6002,36268.0
2022-02-03 13:05:00,451.4,451.8,451.23,451.26,51308.0,428.6382,429.018,428.4768,428.5052,51308.0
2022-02-03 13:10:00,451.25,451.6,451.02,451.57,39200.0,428.4957,428.8281,428.2773,428.7996,39200.0
2022-02-03 13:15:00,451.59,451.89,451.5,451.69,22088.0,428.8186,429.1035,428.7331,428.9136,22088.0
2022-02-03 13:20:00,451.67,452.44,451.61,452.28,41358.0,428.8946,429.6257,428.8376,429.4738,41358.0
2022-02-03 13:25:00,452.3,452.37,451.93,452.03,30012.0,429.4928,429.5593,429.1415,429.2364,30012.0
2022-02-03 13:30:00,452.03,452.67,452.03,452.38,55772.0,429.2364,429.8441,429.2364,429.5688,55772.0
2022-02-03 13:35:00,452.38,452.4,451.75,451.95,39610.0,429.5688,429.5878,428.9705,429.1605,39610.0
2022-02-03 13:40:00,452.05,452.2,451.91,451.92,34633.0,429.2554,429.3978,429.1225,429.132,34633.0
2022-02-03 13:45:00,452.02,452.36,451.95,452.2,24312.0,429.2269,429.5498,429.1605,429.3978,24312.0
2022-02-03 13:50:00,452.21,452.26,451.74,451.9,67049.0,429.4073,429.4548,428.961,429.113,67049.0
2022-02-03 13:55:00,451.92,452.08,451.67,451.97,25529.0,429.132,429.2839,428.8946,429.1794,25529.0
2022-02-03 14:00:00,451.94,452.49,451.74,452.3,41498.0,429.151,429.6732,428.961,429.4928,41498.0
2022-02-03 14:05:00,452.33,452.55,452.12,452.29,29847.0,429.5213,429.7302,429.3219,429.4833,29847.0
2022-02-03 14:10:00,452.3,452.44,451.89,451.96,55860.0,429.4928,429.6257,429.1035,429.1699,55860.0
2022-02-03 14:15:00,452.01,452.31,452.01,452.17,52044.0,429.2174,429.5023,429.2174,429.3694,52044.0
2022-02-03 14:20:00,452.19,452.32,451.95,452.01,50191.0,429.3883,429.5118,429.1605,429.2174,50191.0
2022-02-03 14:25:00,452.0,452.08,451.26,451.56,54892.0,429.2079,429.2839,428.5052,428.7901,54892.0
2022-02-03 14:30:00,451.51,451.53,451.04,451.36,96227.0,428.7426,428.7616,428.2963,428.6002,96227.0
2022-02-03 14:35:00,451.4,451.55,450.58,450.68,105104.0,428.6382,428.7806,427.8595,427.9545,105104.0
2022-02-03 14:40:00,450.59,450.59,449.83,449.89,71831.0,427.869,427.869,427.1474,427.2043,71831.0
2022-02-03 14:45:00,449.85,450.13,449.7,449.93,110904.0,427.1663,427.4322,427.0239,427.2423,110904.0
2022-02-03 14:50:00,449.91,450.1,449.77,450.01,50353.0,427.2233,427.4037,427.0904,427.3183,50353.0
2022-02-03 14:55:00,450.01,450.45,449.97,450.24,45510.0,427.3183,427.7361,427.2803,427.5367,45510.0
2022-02-03 15:00:00,450.27,450.55,449.52,449.73,75183.0,427.5652,427.831,426.853,427.0524,75183.0
2022-02-03 15:05:00,449.74,450.16,449.64,449.73,50057.0,427.0619,427.4607,426.9669,427.0524,50057.0
2022-02-03 15:10:00,449.79,450.41,449.67,450.32,59090.0,427.1094,427.6981,426.9954,427.6126,59090.0
2022-02-03 15:15:00,450.29,450.86,450.28,450.8,82280.0,427.5842,428.1254,427.5747,428.0684,82280.0
2022-02-03 15:20:00,450.83,451.32,450.76,450.77,65049.0,428.0969,428.5622,428.0305,428.04,65049.0
2022-02-03 15:25:00,450.77,450.8,450.27,450.58,68570.0,428.04,428.0684,427.5652,427.8595,68570.0
2022-02-03 15:30:00,450.58,450.59,449.36,449.36,70866.0,427.8595,427.869,426.7011,426.7011,70866.0
2022-02-03 15:35:00,449.37,449.67,449.04,449.33,110315.0,426.7105,426.9954,426.3972,426.6726,110315.0
2022-02-03 15:40:00,449.29,449.81,449.15,449.47,83616.0,426.6346,427.1284,426.5016,426.8055,83616.0
2022-02-03 15:45:00,449.41,449.41,448.6,448.75,146630.0,426.7485,426.7485,425.9794,426.1218,146630.0
2022-02-03 15:50:00,448.74,448.74,447.68,447.97,193028.0,426.1123,426.1123,425.1058,425.3811,193028.0
2022-02-03 15:55:00,448.02,449.34,447.91,448.62,361862.0,425.4286,426.6821,425.3242,425.9984,361862.0
2022-02-04 09:30:00,448.24,448.88,447.54,447.54,129749.0,425.6375,426.2453,424.9728,424.9728,129749.0
2022-02-04 09:35:00,447.62,448.08,447.06,447.67,96717.0,425.0488,425.4856,424.517,425.0963,96717.0
2022-02-04 09:40:00,447.72,450.08,447.66,449.71,108026.0,425.1437,427.3847,425.0868,427.0334,108026.0
2022-02-04 09:45:00,449.66,450.22,449.1,449.34,58826.0,426.9859,427.5177,426.4542,426.6821,58826.0
2022-02-04 09:50:00,449.32,449.6,448.21,448.41,49149.0,426.6631,426.929,425.609,425.799,49149.0
2022-02-04 09:55:00,448.53,449.29,448.45,449.07,28534.0,425.9129,426.6346,425.8369,426.4257,28534.0
2022-02-04 10:00:00,449.24,449.88,448.74,449.44,35565.0,426.5871,427.1948,426.1123,426.777,35565.0
2022-02-04 10:05:00,449.4,449.83,449.13,449.13,25816.0,426.739,427.1474,426.4826,426.4826,25816.0
2022-02-04 10:10:00,449.11,449.85,448.3,449.69,31180.0,426.4637,427.1663,425.6945,427.0144,31180.0
2022-02-04 10:15:00,449.7,450.65,449.7,450.23,30254.0,427.0239,427.926,427.0239,427.5272,30254.0
2022-02-04 10:20:00,450.19,450.47,449.6,449.76,27791.0,427.4892,427.7551,426.929,427.0809,27791.0
2022-02-04 10:25:00,449.73,450.12,447.99,448.04,39003.0,427.0524,427.4227,425.4001,425.4476,39003.0
2022-02-04 10:30:00,448.07,448.91,448.04,448.52,36567.0,425.4761,426.2737,425.4476,425.9034,36567.0
2022-02-04 10:35:00,448.53,448.53,446.82,447.41,30302.0,425.9129,425.9129,424.2891,424.8494,30302.0
2022-02-04 10:40:00,447.5,447.79,447.01,447.19,71071.0,424.9348,425.2102,424.4696,424.6405,71071.0
2022-02-04 10:45:00,447.07,447.08,446.19,446.64,77800.0,424.5265,424.536,423.6909,424.1182,77800.0
2022-02-04 10:50:00,446.61,447.18,446.32,447.04,55304.0,424.0897,424.631,423.8143,424.498,55304.0
2022-02-04 10:55:00,446.97,447.37,446.53,446.62,81789.0,424.4316,424.8114,424.0138,424.0992,81789.0
2022-02-04 11:00:00,446.63,447.26,446.27,447.07,79998.0,424.1087,424.7069,423.7669,424.5265,79998.0
2022-02-04 11:05:00,447.04,447.24,446.55,446.69,58070.0,424.498,424.688,424.0327,424.1657,58070.0
2022-02-04 11:10:00,446.64,446.73,445.93,446.09,49233.0,424.1182,424.2037,423.444,423.5959,49233.0
2022-02-04 11:15:00,446.06,446.78,445.8,446.69,61348.0,423.5675,424.2511,423.3206,424.1657,61348.0
2022-02-04 11:20:00,446.65,447.02,446.29,446.79,52595.0,424.1277,424.479,423.7859,424.2606,52595.0
2022-02-04 11:25:00,446.91,448.15,446.89,447.75,68389.0,424.3746,425.5521,424.3556,425.1722,68389.0
2022-02-04 11:30:00,447.77,448.64,447.56,448.47,59244.0,425.1912,426.0174,424.9918,425.8559,59244.0
2022-02-04 11:35:00,448.58,449.12,448.49,448.73,60815.0,425.9604,426.4732,425.8749,426.1028,60815.0
2022-02-04 11:40:00,448.75,449.1,448.57,448.93,40087.0,426.1218,426.4542,425.9509,426.2927,40087.0
2022-02-04 11:45:00,448.96,449.65,448.84,449.02,54463.0,426.3212,426.9764,426.2073,426.3782,54463.0
2022-02-04 11:50:00,449.04,449.19,448.7,448.99,51067.0,426.3972,426.5396,426.0743,426.3497,51067.0
2022-02-04 11:55:00,449.02,449.79,448.8,448.8,53370.0,426.3782,427.1094,426.1693,426.1693,53370.0
2022-02-04 12:00:00,448.87,449.04,448.41,448.9,38273.0,426.2358,426.3972,425.799,426.2642,38273.0
2022-02-04 12:05:00,448.87,449.17,448.42,449.02,38104.0,426.2358,426.5206,425.8085,426.3782,38104.0
2022-02-04 12:10:00,449.0,449.61,448.41,449.28,44440.0,426.3592,426.9384,425.799,426.6251,44440.0
2022-02-04 12:15:00,449.29,449.7,449.05,449.35,42056.0,426.6346,427.0239,426.4067,426.6916,42056.0
2022-02-04 12:20:00,449.28,449.48,449.02,449.21,74091.0,426.6251,426.815,426.3782,426.5586,74091.0
2022-02-04 12:25:00,449.33,449.71,449.16,449.39,30724.0,426.6726,427.0334,426.5111,426.7295,30724.0
2022-02-04 12:30:00,449.57,449.91,448.82,449.28,53999.0,426.9005,427.2233,426.1883,426.6251,53999.0
2022-02-04 12:35:00,449.25,449.82,449.1,449.8,29559.0,426.5966,427.1379,426.4542,427.1189,29559.0
2022-02-04 12:40:00,449.84,450.22,449.61,450.04,38716.0,427.1568,427.5177,426.9384,427.3468,38716.0
2022-02-04 12:45:00,450.06,450.2,449.79,450.14,24594.0,427.3658,427.4987,427.1094,427.4417,24594.0
2022-02-04 12:50:00,450.22,450.39,449.97,450.07,29161.0,427.5177,427.6791,427.2803,427.3753,29161.0
2022-02-04 12:55:00,450.12,450.58,449.93,450.52,39015.0,427.4227,427.8595,427.2423,427.8026,39015.0
2022-02-04 13:00:00,450.57,451.8,450.57,451.73,105077.0,427.85,429.018,427.85,428.9515,105077.0
2022-02-04 13:05:00,451.72,452.01,451.59,451.94,50232.0,428.942,429.2174,428.8186,429.151,50232.0
2022-02-04 13:10:00,451.84,452.16,451.56,451.81,70372.0,429.056,429.3599,428.7901,429.0275,70372.0
2022-02-04 13:15:00,451.81,451.93,451.37,451.58,53674.0,429.0275,429.1415,428.6097,428.8091,53674.0
2022-02-04 13:20:00,451.61,452.34,451.52,452.34,32822.0,428.8376,429.5308,428.7521,429.5308,32822.0
2022-02-04 13:25:00,452.31,452.31,451.57,451.73,43602.0,429.5023,429.5023,428.7996,428.9515,43602.0
2022-02-04 13:30:00,451.74,452.12,451.59,452.11,32421.0,428.961,429.3219,428.8186,429.3124,32421.0
2022-02-04 13:35:00,452.09,452.14,451.6,451.82,31141.0,429.2934,429.3409,428.8281,429.037,31141.0
2022-02-04 13:40:00,451.88,452.81,451.86,452.64,73476.0,429.094,429.9771,429.075,429.8157,73476.0
2022-02-04 13:45:00,452.69,452.7,451.9,452.28,90235.0,429.8631,429.8726,429.113,429.4738,90235.0
2022-02-04 13:50:00,452.44,452.69,452.35,452.6,45419.0,429.6257,429.8631,429.5403,429.7777,45419.0
2022-02-04 13:55:00,452.63,452.71,452.26,452.6,39950.0,429.8062,429.8821,429.4548,429.7777,39950.0
2022-02-04 14:00:00,452.62,452.79,452.29,452.29,58783.0,429.7967,429.9581,429.4833,429.4833,58783.0
2022-02-04 14:05:00,452.26,452.47,452.1,452.39,38563.0,429.4548,429.6542,429.3029,429.5783,38563.0
2022-02-04 14:10:00,452.46,452.49,451.59,451.97,92127.0,429.6447,429.6732,428.8186,429.1794,92127.0
2022-02-04 14:15:00,451.98,452.08,451.41,451.41,44755.0,429.1889,429.2839,428.6477,428.6477,44755.0
2022-02-04 14:20:00,451.45,452.04,451.3,451.76,66330.0,428.6857,429.2459,428.5432,428.98,66330.0
2022-02-04 14:25:00,451.74,452.25,451.68,451.97,34767.0,428.961,429.4453,428.9041,429.1794,34767.0
2022-02-04 14:30:00,452.01,452.73,451.86,452.49,42824.0,429.2174,429.9011,429.075,429.6732,42824.0
2022-02-04 14:35:00,452.46,453.12,452.43,452.81,61156.0,429.6447,430.2715,429.6162,429.9771,61156.0
2022-02-04 14:40:00,452.85,453.04,452.21,452.34,49037.0,430.0151,430.1955,429.4073,429.5308,49037.0
2022-02-04 14:45:00,452.31,452.48,452.06,452.36,46729.0,429.5023,429.6637,429.2649,429.5498,46729.0
2022-02-04 14:50:00,452.35,452.81,452.22,452.77,58294.0,429.5403,429.9771,429.4168,429.9391,58294.0
2022-02-04 14:55:00,452.77,453.05,452.7,453.02,49561.0,429.9391,430.205,429.8726,430.1765,49561.0
2022-02-04 15:00:00,453.05,453.7,453.01,453.69,56098.0,430.205,430.8222,430.167,430.8127,56098.0
2022-02-04 15:05:00,453.68,454.03,453.46,453.93,61899.0,430.8032,431.1356,430.5943,431.0406,61899.0
2022-02-04 15:10:00,453.9,454.77,453.81,454.51,84827.0,431.0121,431.8383,430.9267,431.5914,84827.0
2022-02-04 15:15:00,454.52,454.62,453.71,453.72,70907.0,431.6009,431.6958,430.8317,430.8412,70907.0
2022-02-04 15:20:00,453.74,454.13,453.7,454.13,55632.0,430.8602,431.2305,430.8222,431.2305,55632.0
2022-02-04 15:25:00,454.15,454.39,453.65,453.85,56412.0,431.2495,431.4774,430.7747,430.9646,56412.0
2022-02-04 15:30:00,453.88,454.53,453.75,454.37,61669.0,430.9931,431.6104,430.8697,431.4584,61669.0
2022-02-04 15:35:00,454.4,454.41,453.72,453.76,112884.0,431.4869,431.4964,430.8412,430.8792,112884.0
2022-02-04 15:40:00,453.72,453.78,452.71,452.85,130544.0,430.8412,430.8982,429.8821,430.0151,130544.0
2022-02-04 15:45:00,452.83,453.0,451.82,452.29,202592.0,429.9961,430.1575,429.037,429.4833,202592.0
2022-02-04 15:50:00,452.28,452.73,451.54,452.06,181692.0,429.4738,429.9011,428.7711,429.2649,181692.0
2022-02-04 15:55:00,452.0,452.01,450.56,450.72,319212.0,429.2079,429.2174,427.8405,427.9925,319212.0
2022-02-07 09:30:00,451.51,451.8,450.19,450.42,408828.0,428.7426,429.018,427.4892,427.7076,408828.0
2022-02-07 09:35:00,450.38,451.61,450.32,451.37,300307.0,427.6696,428.8376,427.6126,428.6097,300307.0
2022-02-07 09:40:00,451.31,451.84,450.94,451.37,102441.0,428.5527,429.056,428.2014,428.6097,102441.0
2022-02-07 09:45:00,451.41,451.68,450.64,450.86,102298.0,428.6477,428.9041,427.9165,428.1254,102298.0
2022-02-07 09:50:00,450.88,452.24,450.82,452.15,59262.0,428.1444,429.4358,428.0874,429.3504,59262.0
2022-02-07 09:55:00,452.08,452.36,451.12,451.86,74398.0,429.2839,429.5498,428.3723,429.075,74398.0
2022-02-07 10:00:00,452.04,452.07,451.27,451.5,42475.0,429.2459,429.2744,428.5147,428.7331,42475.0
2022-02-07 10:05:00,451.52,452.24,451.49,451.79,45432.0,428.7521,429.4358,428.7236,429.0085,45432.0
2022-02-07 10:10:00,451.84,451.97,450.55,450.69,39910.0,429.056,429.1794,427.831,427.964,39910.0
2022-02-07 10:15:00,450.66,451.03,450.55,450.67,38880.0,427.9355,428.2868,427.831,427.945,38880.0
2022-02-07 10:20:00,450.72,451.82,450.5,451.59,30984.0,427.9925,429.037,427.7836,428.8186,30984.0
2022-02-07 10:25:00,451.55,452.07,451.47,451.72,23266.0,428.7806,429.2744,428.7047,428.942,23266.0
2022-02-07 10:30:00,451.79,452.83,451.52,452.78,31543.0,429.0085,429.9961,428.7521,429.9486,31543.0
2022-02-07 10:35:00,452.79,452.79,452.21,452.27,35417.0,429.9581,429.9581,429.4073,429.4643,35417.0
2022-02-07 10:40:00,452.29,452.35,451.19,451.47,44760.0,429.4833,429.5403,428.4388,428.7047,44760.0
2022-02-07 10:45:00,451.55,451.9,451.35,451.53,40207.0,428.7806,429.113,428.5907,428.7616,40207.0
2022-02-07 10:50:00,451.48,452.0,451.26,451.68,35684.0,428.7142,429.2079,428.5052,428.9041,35684.0
2022-02-07 10:55:00,451.54,451.89,451.46,451.77,36328.0,428.7711,429.1035,428.6952,428.9895,36328.0
2022-02-07 11:00:00,451.76,452.05,451.01,451.3,22654.0,428.98,429.2554,428.2679,428.5432,22654.0
2022-02-07 11:05:00,451.39,451.57,450.6,450.77,28426.0,428.6287,428.7996,427.8785,428.04,28426.0
2022-02-07 11:10:00,450.78,451.29,450.78,451.19,49611.0,428.0494,428.5337,428.0494,428.4388,49611.0
2022-02-07 11:15:00,451.17,451.2,450.73,451.1,44213.0,428.4198,428.4483,428.002,428.3533,44213.0
2022-02-07 11:20:00,451.17,451.17,450.74,450.98,23990.0,428.4198,428.4198,428.0115,428.2394,23990.0
2022-02-07 11:25:00,450.95,451.63,450.95,451.15,56270.0,428.2109,428.8566,428.2109,428.4008,56270.0
2022-02-07 11:30:00,451.14,451.14,450.43,450.51,36598.0,428.3913,428.3913,427.7171,427.7931,36598.0
2022-02-07 11:35:00,450.57,450.72,449.55,449.7,56701.0,427.85,427.9925,426.8815,427.0239,56701.0
2022-02-07 11:40:00,449.69,449.81,449.07,449.19,44038.0,427.0144,427.1284,426.4257,426.5396,44038.0
2022-02-07 11:45:00,449.22,449.62,449.16,449.59,40758.0,426.5681,426.9479,426.5111,426.9195,40758.0
2022-02-07 11:50:00,449.61,449.78,449.3,449.6,32430.0,426.9384,427.0999,426.6441,426.929,32430.0
2022-02-07 11:55:00,449.58,450.27,449.49,450.16,32480.0,426.91,427.5652,426.8245,427.4607,32480.0
2022-02-07 12:00:00,450.06,450.2,449.51,450.04,35168.0,427.3658,427.4987,426.8435,427.3468,35168.0
2022-02-07 12:05:00,450.04,450.05,449.31,449.35,24225.0,427.3468,427.3563,426.6536,426.6916,24225.0
2022-02-07 12:10:00,449.39,449.7,449.28,449.52,30266.0,426.7295,427.0239,426.6251,426.853,30266.0
2022-02-07 12:15:00,449.41,449.95,449.41,449.72,24634.0,426.7485,427.2613,426.7485,427.0429,24634.0
2022-02-07 12:20:00,449.71,450.1,449.69,450.01,23309.0,427.0334,427.4037,427.0144,427.3183,23309.0
2022-02-07 12:25:00,450.0,450.08,449.23,449.23,18856.0,427.3088,427.3847,426.5776,426.5776,18856.0
2022-02-07 12:30:00,449.29,449.67,448.86,449.51,69190.0,426.6346,426.9954,426.2263,426.8435,69190.0
2022-02-07 12:35:00,449.53,449.74,448.73,448.99,31251.0,426.8625,427.0619,426.1028,426.3497,31251.0
2022-02-07 12:40:00,448.98,449.61,448.98,449.47,32783.0,426.3402,426.9384,426.3402,426.8055,32783.0
2022-02-07 12:45:00,449.5,449.97,449.35,449.79,57795.0,426.834,427.2803,426.6916,427.1094,57795.0
2022-02-07 12:50:00,449.76,449.95,449.57,449.65,27424.0,427.0809,427.2613,426.9005,426.9764,27424.0
2022-02-07 12:55:00,449.65,449.85,449.49,449.6,30161.0,426.9764,427.1663,426.8245,426.929,30161.0
2022-02-07 13:00:00,449.66,450.41,449.42,450.12,23829.0,426.9859,427.6981,426.758,427.4227,23829.0
2022-02-07 13:05:00,450.1,450.63,450.02,450.54,27392.0,427.4037,427.907,427.3278,427.8216,27392.0
2022-02-07 13:10:00,450.56,451.08,450.41,450.87,33794.0,427.8405,428.3343,427.6981,428.1349,33794.0
2022-02-07 13:15:00,450.88,450.9,450.46,450.68,33879.0,428.1444,428.1634,427.7456,427.9545,33879.0
2022-02-07 13:20:00,450.64,450.89,450.52,450.65,27101.0,427.9165,428.1539,427.8026,427.926,27101.0
2022-02-07 13:25:00,450.65,451.1,450.52,450.99,21858.0,427.926,428.3533,427.8026,428.2489,21858.0
2022-02-07 13:30:00,451.0,451.32,450.96,451.05,41902.0,428.2584,428.5622,428.2204,428.3058,41902.0
2022-02-07 13:35:00,451.06,451.31,450.95,451.22,59690.0,428.3153,428.5527,428.2109,428.4673,59690.0
2022-02-07 13:40:00,451.26,451.4,451.1,451.12,69924.0,428.5052,428.6382,428.3533,428.3723,69924.0
2022-02-07 13:45:00,451.15,451.29,450.57,450.66,80805.0,428.4008,428.5337,427.85,427.9355,80805.0
2022-02-07 13:50:00,450.68,451.0,450.56,450.85,15522.0,427.9545,428.2584,427.8405,428.1159,15522.0
2022-02-07 13:55:00,450.85,451.57,450.85,451.39,14318.0,428.1159,428.7996,428.1159,428.6287,14318.0
2022-02-07 14:00:00,451.33,451.41,451.13,451.33,40579.0,428.5717,428.6477,428.3818,428.5717,40579.0
2022-02-07 14:05:00,451.34,451.34,450.83,450.87,19236.0,428.5812,428.5812,428.0969,428.1349,19236.0
2022-02-07 14:10:00,450.88,451.18,450.88,450.95,43901.0,428.1444,428.4293,428.1444,428.2109,43901.0
2022-02-07 14:15:00,450.93,451.54,450.85,451.32,48660.0,428.1919,428.7711,428.1159,428.5622,48660.0
2022-02-07 14:20:00,451.28,451.5,451.04,451.19,12526.0,428.5242,428.7331,428.2963,428.4388,12526.0
2022-02-07 14:25:00,451.2,452.05,451.12,452.02,22446.0,428.4483,429.2554,428.3723,429.2269,22446.0
2022-02-07 14:30:00,452.05,452.17,451.8,452.03,51283.0,429.2554,429.3694,429.018,429.2364,51283.0
2022-02-07 14:35:00,452.05,452.3,451.8,451.95,44798.0,429.2554,429.4928,429.018,429.1605,44798.0
2022-02-07 14:40:00,451.9,452.44,451.84,452.3,59309.0,429.113,429.6257,429.056,429.4928,59309.0
2022-02-07 14:45:00,452.31,452.43,451.94,452.0,73336.0,429.5023,429.6162,429.151,429.2079,73336.0
2022-02-07 14:50:00,451.98,452.07,451.73,451.99,61159.0,429.1889,429.2744,428.9515,429.1984,61159.0
2022-02-07 14:55:00,451.89,452.2,451.84,451.89,60593.0,429.1035,429.3978,429.056,429.1035,60593.0
2022-02-07 15:00:00,451.86,452.26,451.48,452.24,78884.0,429.075,429.4548,428.7142,429.4358,78884.0
2022-02-07 15:05:00,452.25,452.37,451.78,452.17,76483.0,429.4453,429.5593,428.999,429.3694,76483.0
2022-02-07 15:10:00,452.17,452.95,452.03,452.94,93471.0,429.3694,430.11,429.2364,430.1005,93471.0
2022-02-07 15:15:00,452.94,452.97,452.42,452.43,67595.0,430.1005,430.129,429.6068,429.6162,67595.0
2022-02-07 15:20:00,452.4,452.45,451.77,451.93,93385.0,429.5878,429.6352,428.9895,429.1415,93385.0
2022-02-07 15:25:00,451.9,452.11,450.94,451.05,74652.0,429.113,429.3124,428.2014,428.3058,74652.0
2022-02-07 15:30:00,451.12,451.46,450.8,451.01,79663.0,428.3723,428.6952,428.0684,428.2679,79663.0
2022-02-07 15:35:00,451.05,451.24,449.87,449.93,81233.0,428.3058,428.4863,427.1853,427.2423,81233.0
2022-02-07 15:40:00,449.9,450.06,449.54,449.6,86457.0,427.2138,427.3658,426.872,426.929,86457.0
2022-02-07 15:45:00,449.6,449.6,448.9,449.06,129747.0,426.929,426.929,426.2642,426.4162,129747.0
2022-02-07 15:50:00,449.07,449.96,447.96,448.13,166532.0,426.4257,427.2708,425.3716,425.5331,166532.0
2022-02-07 15:55:00,448.14,449.25,447.82,449.2,225579.0,425.5426,426.5966,425.2387,426.5491,225579.0
2022-02-08 09:30:00,448.71,449.47,448.27,448.41,153416.0,426.0838,426.8055,425.666,425.799,153416.0
2022-02-08 09:35:00,448.5,449.34,448.42,449.07,89427.0,425.8844,426.6821,425.8085,426.4257,89427.0
2022-02-08 09:40:00,449.04,449.31,448.36,448.67,83346.0,426.3972,426.6536,425.7515,426.0458,83346.0
2022-02-08 09:45:00,448.74,449.27,448.45,448.57,66980.0,426.1123,426.6156,425.8369,425.9509,66980.0
2022-02-08 09:50:00,448.55,448.99,448.02,448.51,102165.0,425.9319,426.3497,425.4286,425.8939,102165.0
2022-02-08 09:55:00,448.51,448.87,448.31,448.39,71686.0,425.8939,426.2358,425.704,425.78,71686.0
2022-02-08 10:00:00,448.35,448.35,447.18,447.46,109268.0,425.742,425.742,424.631,424.8969,109268.0
2022-02-08 10:05:00,447.42,448.41,447.35,448.23,66627.0,424.8589,425.799,424.7924,425.628,66627.0
2022-02-08 10:10:00,448.19,448.48,447.93,448.35,71383.0,425.59,425.8654,425.3432,425.742,71383.0
2022-02-08 10:15:00,448.36,449.2,448.34,448.82,71550.0,425.7515,426.5491,425.7325,426.1883,71550.0
2022-02-08 10:20:00,448.77,448.99,448.6,448.79,41842.0,426.1408,426.3497,425.9794,426.1598,41842.0
2022-02-08 10:25:00,448.81,448.94,447.95,448.27,68128.0,426.1788,426.3022,425.3622,425.666,68128.0
2022-02-08 10:30:00,448.19,448.6,448.15,448.22,60133.0,425.59,425.9794,425.5521,425.6185,60133.0
2022-02-08 10:35:00,448.1,448.96,447.83,448.7,61005.0,425.5046,426.3212,425.2482,426.0743,61005.0
2022-02-08 10:40:00,448.63,448.86,448.36,448.86,29582.0,426.0079,426.2263,425.7515,426.2263,29582.0
2022-02-08 10:45:00,448.83,450.09,448.83,449.76,60119.0,426.1978,427.3942,426.1978,427.0809,60119.0
2022-02-08 10:50:00,449.75,450.27,449.57,450.03,44007.0,427.0714,427.5652,426.9005,427.3373,44007.0
2022-02-08 10:55:00,450.01,450.15,449.82,449.93,35404.0,427.3183,427.4512,427.1379,427.2423,35404.0
2022-02-08 11:00:00,449.88,450.77,449.88,450.68,65562.0,427.1948,428.04,427.1948,427.9545,65562.0
2022-02-08 11:05:00,450.68,450.89,450.4,450.77,77484.0,427.9545,428.1539,427.6886,428.04,77484.0
2022-02-08 11:10:00,450.66,451.07,450.51,451.07,38192.0,427.9355,428.3248,427.7931,428.3248,38192.0
2022-02-08 11:15:00,451.15,451.33,450.89,451.2,67806.0,428.4008,428.5717,428.1539,428.4483,67806.0
2022-02-08 11:20:00,451.22,451.27,450.68,450.9,43650.0,428.4673,428.5147,427.9545,428.1634,43650.0
2022-02-08 11:25:00,450.93,451.07,450.68,450.97,36006.0,428.1919,428.3248,427.9545,428.2299,36006.0
2022-02-08 11:30:00,451.03,451.79,451.01,451.55,141871.0,428.2868,429.0085,428.2679,428.7806,141871.0
2022-02-08 11:35:00,451.61,451.85,451.43,451.84,27042.0,428.8376,429.0655,428.6667,429.056,27042.0
2022-02-08 11:40:00,451.78,451.95,451.67,451.88,60543.0,428.999,429.1605,428.8946,429.094,60543.0
2022-02-08 11:45:00,451.89,452.12,451.85,451.86,11190.0,429.1035,429.3219,429.0655,429.075,11190.0
2022-02-08 11:50:00,451.91,452.06,451.68,451.96,28938.0,429.1225,429.2649,428.9041,429.1699,28938.0
2022-02-08 11:55:00,451.94,452.23,451.9,452.07,50076.0,429.151,429.4263,429.113,429.2744,50076.0
2022-02-08 12:00:00,452.14,452.44,452.05,452.06,27790.0,429.3409,429.6257,429.2554,429.2649,27790.0
2022-02-08 12:05:00,452.04,452.04,451.57,451.71,22437.0,429.2459,429.2459,428.7996,428.9326,22437.0
2022-02-08 12:10:00,451.68,451.9,451.63,451.64,19394.0,428.9041,429.113,428.8566,428.8661,19394.0
2022-02-08 12:15:00,451.64,451.87,451.48,451.76,13717.0,428.8661,429.0845,428.7142,428.98,13717.0
2022-02-08 12:20:00,451.79,452.14,451.71,452.08,22168.0,429.0085,429.3409,428.9326,429.2839,22168.0
2022-02-08 12:25:00,452.06,452.14,451.9,452.14,12574.0,429.2649,429.3409,429.113,429.3409,12574.0
2022-02-08 12:30:00,452.19,452.66,452.19,452.66,39545.0,429.3883,429.8346,429.3883,429.8346,39545.0
2022-02-08 12:35:00,452.67,453.08,452.55,452.98,16774.0,429.8441,430.2335,429.7302,430.1385,16774.0
2022-02-08 12:40:00,453.03,453.24,452.97,452.98,26493.0,430.186,430.3854,430.129,430.1385,26493.0
2022-02-08 12:45:00,453.01,453.1,452.71,452.76,16707.0,430.167,430.2525,429.8821,429.9296,16707.0
2022-02-08 12:50:00,452.79,452.95,452.7,452.81,14367.0,429.9581,430.11,429.8726,429.9771,14367.0
2022-02-08 12:55:00,452.82,452.82,452.52,452.59,8324.0,429.9866,429.9866,429.7017,429.7682,8324.0
2022-02-08 13:00:00,452.55,452.61,452.38,452.52,7697.0,429.7302,429.7872,429.5688,429.7017,7697.0
2022-02-08 13:05:00,452.53,452.6,452.3,452.37,12868.0,429.7112,429.7777,429.4928,429.5593,12868.0
2022-02-08 13:10:00,452.38,452.6,452.19,452.58,16813.0,429.5688,429.7777,429.3883,429.7587,16813.0
2022-02-08 13:15:00,452.56,452.56,451.79,452.14,32134.0,429.7397,429.7397,429.0085,429.3409,32134.0
2022-02-08 13:20:00,452.02,452.26,451.94,451.98,11789.0,429.2269,429.4548,429.151,429.1889,11789.0
2022-02-08 13:25:00,451.92,451.95,451.64,451.82,14740.0,429.132,429.1605,428.8661,429.037,14740.0
2022-02-08 13:30:00,451.95,452.28,451.95,452.19,28473.0,429.1605,429.4738,429.1605,429.3883,28473.0
2022-02-08 13:35:00,452.22,452.51,451.88,452.01,39032.0,429.4168,429.6922,429.094,429.2174,39032.0
2022-02-08 13:40:00,452.06,452.08,451.71,451.85,18239.0,429.2649,429.2839,428.9326,429.0655,18239.0
2022-02-08 13:45:00,451.87,452.11,451.64,452.11,25316.0,429.0845,429.3124,428.8661,429.3124,25316.0
2022-02-08 13:50:00,452.02,452.02,451.69,451.92,24190.0,429.2269,429.2269,428.9136,429.132,24190.0
2022-02-08 13:55:00,451.93,452.38,451.92,452.35,21302.0,429.1415,429.5688,429.132,429.5403,21302.0
2022-02-08 14:00:00,452.4,452.58,452.25,452.58,19575.0,429.5878,429.7587,429.4453,429.7587,19575.0
2022-02-08 14:05:00,452.64,452.8,452.49,452.5,13385.0,429.8157,429.9676,429.6732,429.6827,13385.0
2022-02-08 14:10:00,452.49,452.49,452.3,452.4,25553.0,429.6732,429.6732,429.4928,429.5878,25553.0
2022-02-08 14:15:00,452.43,452.46,451.88,451.98,18006.0,429.6162,429.6447,429.094,429.1889,18006.0
2022-02-08 14:20:00,452.03,452.04,451.07,451.24,39437.0,429.2364,429.2459,428.3248,428.4863,39437.0
2022-02-08 14:25:00,451.21,451.27,450.79,450.92,32567.0,428.4578,428.5147,428.0589,428.1824,32567.0
2022-02-08 14:30:00,450.87,451.35,450.75,451.28,37874.0,428.1349,428.5907,428.021,428.5242,37874.0
2022-02-08 14:35:00,451.31,451.41,450.27,450.32,54650.0,428.5527,428.6477,427.5652,427.6126,54650.0
2022-02-08 14:40:00,450.42,450.77,450.3,450.61,42263.0,427.7076,428.04,427.5937,427.888,42263.0
2022-02-08 14:45:00,450.58,450.77,450.16,450.51,59744.0,427.8595,428.04,427.4607,427.7931,59744.0
2022-02-08 14:50:00,450.57,451.02,450.49,450.98,61050.0,427.85,428.2773,427.7741,428.2394,61050.0
2022-02-08 14:55:00,451.0,451.02,450.44,450.67,62087.0,428.2584,428.2773,427.7266,427.945,62087.0
2022-02-08 15:00:00,450.67,450.93,450.08,450.79,51805.0,427.945,428.1919,427.3847,428.0589,51805.0
2022-02-08 15:05:00,450.74,451.17,450.49,451.04,68173.0,428.0115,428.4198,427.7741,428.2963,68173.0
2022-02-08 15:10:00,451.06,452.45,451.02,452.44,29354.0,428.3153,429.6352,428.2773,429.6257,29354.0
2022-02-08 15:15:00,452.45,452.77,452.25,452.61,43503.0,429.6352,429.9391,429.4453,429.7872,43503.0
2022-02-08 15:20:00,452.56,452.66,452.1,452.3,51292.0,429.7397,429.8346,429.3029,429.4928,51292.0
2022-02-08 15:25:00,452.31,452.41,451.81,452.19,50600.0,429.5023,429.5973,429.0275,429.3883,50600.0
2022-02-08 15:30:00,452.2,453.02,452.02,452.85,54304.0,429.3978,430.1765,429.2269,430.0151,54304.0
2022-02-08 15:35:00,452.71,452.8,452.2,452.55,29304.0,429.8821,429.9676,429.3978,429.7302,29304.0
2022-02-08 15:40:00,452.54,453.11,452.49,452.49,57462.0,429.7207,430.262,429.6732,429.6732,57462.0
2022-02-08 15:45:00,452.51,453.0,452.14,452.7,37419.0,429.6922,430.1575,429.3409,429.8726,37419.0
2022-02-08 15:50:00,452.79,453.6,452.27,453.48,105263.0,429.9581,430.7273,429.4643,430.6133,105263.0
2022-02-08 15:55:00,453.48,453.88,452.67,452.83,212455.0,430.6133,430.9931,429.8441,429.9961,212455.0
2022-02-09 09:30:00,457.26,457.91,457.03,457.43,137739.0,434.2027,434.8199,433.9843,434.3641,137739.0
2022-02-09 09:35:00,457.41,458.06,457.3,457.73,78251.0,434.3451,434.9624,434.2407,434.649,78251.0
2022-02-09 09:40:00,457.89,458.29,457.58,458.05,79811.0,434.8009,435.1808,434.5066,434.9529,79811.0
2022-02-09 09:45:00,458.07,458.36,457.74,457.94,59704.0,434.9719,435.2472,434.6585,434.8484,59704.0
2022-02-09 09:50:00,457.97,458.0,457.37,457.58,53257.0,434.8769,434.9054,434.3071,434.5066,53257.0
2022-02-09 09:55:00,457.64,457.9,457.25,457.38,67247.0,434.5635,434.8104,434.1932,434.3166,67247.0
2022-02-09 10:00:00,457.41,458.07,457.41,457.91,61254.0,434.3451,434.9719,434.3451,434.8199,61254.0
2022-02-09 10:05:00,457.88,458.36,457.62,458.12,52746.0,434.7914,435.2472,434.5445,435.0193,52746.0
2022-02-09 10:10:00,458.16,458.31,457.44,457.69,62391.0,435.0573,435.1997,434.3736,434.611,62391.0
2022-02-09 10:15:00,457.73,458.03,457.15,457.32,73040.0,434.649,434.9339,434.0982,434.2597,73040.0
2022-02-09 10:20:00,457.35,457.74,457.17,457.36,56995.0,434.2882,434.6585,434.1172,434.2977,56995.0
2022-02-09 10:25:00,457.33,458.18,457.32,457.92,95428.0,434.2692,435.0763,434.2597,434.8294,95428.0
2022-02-09 10:30:00,457.97,458.67,457.86,458.6,45498.0,434.8769,435.5416,434.7724,435.4751,45498.0
2022-02-09 10:35:00,458.6,458.63,458.26,458.29,33444.0,435.4751,435.5036,435.1523,435.1808,33444.0
2022-02-09 10:40:00,458.28,458.59,458.05,458.05,45793.0,435.1713,435.4656,434.9529,434.9529,45793.0
2022-02-09 10:45:00,458.1,458.3,457.9,458.21,53754.0,435.0003,435.1903,434.8104,435.1048,53754.0
2022-02-09 10:50:00,458.17,458.44,458.04,458.23,41326.0,435.0668,435.3232,434.9434,435.1238,41326.0
2022-02-09 10:55:00,458.24,458.8,458.23,458.76,37577.0,435.1333,435.665,435.1238,435.6271,37577.0
2022-02-09 11:00:00,458.83,459.03,458.58,458.85,50942.0,435.6935,435.8834,435.4561,435.7125,50942.0
2022-02-09 11:05:00,458.87,458.87,458.17,458.29,62549.0,435.7315,435.7315,435.0668,435.1808,62549.0
2022-02-09 11:10:00,458.29,458.52,457.76,457.96,121849.0,435.1808,435.3992,434.6775,434.8674,121849.0
2022-02-09 11:15:00,457.96,458.34,457.87,458.22,40302.0,434.8674,435.2282,434.7819,435.1143,40302.0
2022-02-09 11:20:00,458.21,458.51,458.17,458.37,41127.0,435.1048,435.3897,435.0668,435.2567,41127.0
2022-02-09 11:25:00,458.39,458.52,458.22,458.23,54020.0,435.2757,435.3992,435.1143,435.1238,54020.0
2022-02-09 11:30:00,458.18,458.36,457.93,458.29,103614.0,435.0763,435.2472,434.8389,435.1808,103614.0
2022-02-09 11:35:00,458.25,458.54,458.03,458.32,47481.0,435.1428,435.4182,434.9339,435.2092,47481.0
2022-02-09 11:40:00,458.34,458.48,457.98,458.05,38674.0,435.2282,435.3612,434.8864,434.9529,38674.0
2022-02-09 11:45:00,458.06,458.33,458.01,458.28,20951.0,434.9624,435.2187,434.9149,435.1713,20951.0
2022-02-09 11:50:00,458.24,458.49,457.63,457.69,46421.0,435.1333,435.3707,434.554,434.611,46421.0
2022-02-09 11:55:00,457.65,458.09,457.56,457.87,59750.0,434.573,434.9908,434.4876,434.7819,59750.0
2022-02-09 12:00:00,457.87,458.15,457.66,457.96,46053.0,434.7819,435.0478,434.5825,434.8674,46053.0
2022-02-09 12:05:00,457.93,457.93,457.5,457.74,41266.0,434.8389,434.8389,434.4306,434.6585,41266.0
2022-02-09 12:10:00,457.72,457.88,457.39,457.88,39058.0,434.6395,434.7914,434.3261,434.7914,39058.0
2022-02-09 12:15:00,457.87,458.08,457.74,458.06,49180.0,434.7819,434.9813,434.6585,434.9624,49180.0
2022-02-09 12:20:00,458.08,458.23,457.91,458.02,46924.0,434.9813,435.1238,434.8199,434.9244,46924.0
2022-02-09 12:25:00,458.13,458.33,458.1,458.12,37729.0,435.0288,435.2187,435.0003,435.0193,37729.0
2022-02-09 12:30:00,458.12,458.35,457.83,457.91,73949.0,435.0193,435.2377,434.744,434.8199,73949.0
2022-02-09 12:35:00,457.92,458.5,457.87,458.49,61846.0,434.8294,435.3802,434.7819,435.3707,61846.0
2022-02-09 12:40:00,458.5,458.62,458.33,458.56,31960.0,435.3802,435.4941,435.2187,435.4371,31960.0
2022-02-09 12:45:00,458.53,458.57,458.38,458.54,22388.0,435.4087,435.4466,435.2662,435.4182,22388.0
2022-02-09 12:50:00,458.54,458.54,458.3,458.44,20708.0,435.4182,435.4182,435.1903,435.3232,20708.0
2022-02-09 12:55:00,458.49,458.7,458.37,458.67,24033.0,435.3707,435.5701,435.2567,435.5416,24033.0
2022-02-09 13:00:00,458.68,458.88,458.52,458.56,40230.0,435.5511,435.741,435.3992,435.4371,40230.0
2022-02-09 13:05:00,458.58,458.65,458.33,458.44,25794.0,435.4561,435.5226,435.2187,435.3232,25794.0
2022-02-09 13:10:00,458.47,458.56,458.13,458.13,33297.0,435.3517,435.4371,435.0288,435.0288,33297.0
2022-02-09 13:15:00,458.23,458.48,458.14,458.41,28381.0,435.1238,435.3612,435.0383,435.2947,28381.0
2022-02-09 13:20:00,458.4,458.58,458.35,458.38,31492.0,435.2852,435.4561,435.2377,435.2662,31492.0
2022-02-09 13:25:00,458.46,458.6,458.33,458.57,27936.0,435.3422,435.4751,435.2187,435.4466,27936.0
2022-02-09 13:30:00,458.59,458.74,458.5,458.69,28776.0,435.4656,435.6081,435.3802,435.5606,28776.0
2022-02-09 13:35:00,458.64,458.64,458.37,458.41,22434.0,435.5131,435.5131,435.2567,435.2947,22434.0
2022-02-09 13:40:00,458.39,458.78,458.35,458.72,34480.0,435.2757,435.646,435.2377,435.5891,34480.0
2022-02-09 13:45:00,458.71,458.8,458.63,458.64,33493.0,435.5796,435.665,435.5036,435.5131,33493.0
2022-02-09 13:50:00,458.65,458.75,458.58,458.7,30375.0,435.5226,435.6176,435.4561,435.5701,30375.0
2022-02-09 13:55:00,458.69,458.79,458.59,458.76,31834.0,435.5606,435.6555,435.4656,435.6271,31834.0
2022-02-09 14:00:00,458.77,459.06,458.77,458.94,51295.0,435.6366,435.9119,435.6366,435.798,51295.0
2022-02-09 14:05:00,458.95,459.31,458.92,459.29,32229.0,435.8075,436.1493,435.779,436.1303,32229.0
2022-02-09 14:10:00,459.29,459.45,459.15,459.31,49732.0,436.1303,436.2823,435.9974,436.1493,49732.0
2022-02-09 14:15:00,459.31,459.41,459.19,459.3,22053.0,436.1493,436.2443,436.0354,436.1398,22053.0
2022-02-09 14:20:00,459.27,459.34,459.16,459.23,27797.0,436.1113,436.1778,436.0069,436.0734,27797.0
2022-02-09 14:25:00,459.26,459.42,459.24,459.37,18100.0,436.1018,436.2538,436.0829,436.2063,18100.0
2022-02-09 14:30:00,459.38,459.42,459.21,459.41,26946.0,436.2158,436.2538,436.0544,436.2443,26946.0
2022-02-09 14:35:00,459.41,459.61,459.35,459.54,35924.0,436.2443,436.4342,436.1873,436.3677,35924.0
2022-02-09 14:40:00,459.52,459.57,459.3,459.44,65777.0,436.3487,436.3962,436.1398,436.2728,65777.0
2022-02-09 14:45:00,459.45,459.52,459.15,459.16,59787.0,436.2823,436.3487,435.9974,436.0069,59787.0
2022-02-09 14:50:00,459.2,459.33,458.94,459.11,66751.0,436.0449,436.1683,435.798,435.9594,66751.0
2022-02-09 14:55:00,459.11,459.15,458.63,458.65,66080.0,435.9594,435.9974,435.5036,435.5226,66080.0
2022-02-09 15:00:00,458.69,458.71,458.19,458.63,106934.0,435.5606,435.5796,435.0858,435.5036,106934.0
2022-02-09 15:05:00,458.64,458.64,457.96,458.1,76835.0,435.5131,435.5131,434.8674,435.0003,76835.0
2022-02-09 15:10:00,458.1,458.47,458.1,458.1,51201.0,435.0003,435.3517,435.0003,435.0003,51201.0
2022-02-09 15:15:00,458.06,458.31,457.75,458.31,81097.0,434.9624,435.1997,434.668,435.1997,81097.0
2022-02-09 15:20:00,458.32,458.57,458.2,458.53,59610.0,435.2092,435.4466,435.0953,435.4087,59610.0
2022-02-09 15:25:00,458.5,459.04,458.18,459.01,51973.0,435.3802,435.8929,435.0763,435.8645,51973.0
2022-02-09 15:30:00,458.98,459.46,458.92,459.45,90002.0,435.836,436.2918,435.779,436.2823,90002.0
2022-02-09 15:35:00,459.47,459.76,459.32,459.38,102659.0,436.3013,436.5766,436.1588,436.2158,102659.0
2022-02-09 15:40:00,459.38,459.42,458.44,458.89,157094.0,436.2158,436.2538,435.3232,435.7505,157094.0
2022-02-09 15:45:00,458.87,459.37,458.68,459.32,70622.0,435.7315,436.2063,435.5511,436.1588,70622.0
2022-02-09 15:50:00,459.32,459.81,458.97,459.27,207544.0,436.1588,436.6241,435.8265,436.1113,207544.0
2022-02-09 15:55:00,459.26,459.51,458.84,459.51,208681.0,436.1018,436.3392,435.703,436.3392,208681.0
2022-02-10 09:30:00,453.31,454.59,453.3,454.34,131912.0,430.4519,431.6673,430.4424,431.4299,131912.0
2022-02-10 09:35:00,454.34,455.59,454.18,455.36,71987.0,431.4299,432.6169,431.278,432.3985,71987.0
2022-02-10 09:40:00,455.49,456.28,455.48,455.91,77818.0,432.5219,433.2721,432.5125,432.9208,77818.0
2022-02-10 09:45:00,455.99,456.29,455.57,455.95,52102.0,432.9967,433.2816,432.5979,432.9588,52102.0
2022-02-10 09:50:00,456.03,457.45,455.84,457.16,80008.0,433.0347,434.3831,432.8543,434.1077,80008.0
2022-02-10 09:55:00,457.13,457.53,456.97,457.18,40824.0,434.0793,434.4591,433.9273,434.1267,40824.0
2022-02-10 10:00:00,457.33,458.48,457.03,458.42,62604.0,434.2692,435.3612,433.9843,435.3042,62604.0
2022-02-10 10:05:00,458.33,458.84,458.04,458.81,76999.0,435.2187,435.703,434.9434,435.6745,76999.0
2022-02-10 10:10:00,458.81,458.93,458.03,458.15,63433.0,435.6745,435.7885,434.9339,435.0478,63433.0
2022-02-10 10:15:00,458.23,458.23,457.4,457.71,79976.0,435.1238,435.1238,434.3356,434.63,79976.0
2022-02-10 10:20:00,457.73,458.03,457.35,457.72,39756.0,434.649,434.9339,434.2882,434.6395,39756.0
2022-02-10 10:25:00,457.74,458.12,457.51,457.97,62816.0,434.6585,435.0193,434.4401,434.8769,62816.0
2022-02-10 10:30:00,458.08,458.55,457.75,458.09,45313.0,434.9813,435.4276,434.668,434.9908,45313.0
2022-02-10 10:35:00,458.13,459.41,457.93,459.41,65225.0,435.0288,436.2443,434.8389,436.2443,65225.0
2022-02-10 10:40:00,459.39,459.72,459.03,459.35,63981.0,436.2253,436.5386,435.8834,436.1873,63981.0
2022-02-10 10:45:00,459.34,459.43,458.74,459.31,53782.0,436.1778,436.2633,435.6081,436.1493,53782.0
2022-02-10 10:50:00,459.33,459.33,457.58,457.74,109451.0,436.1683,436.1683,434.5066,434.6585,109451.0
2022-02-10 10:55:00,457.73,457.84,457.11,457.48,108826.0,434.649,434.7534,434.0603,434.4116,108826.0
2022-02-10 11:00:00,457.44,458.01,456.82,457.71,113114.0,434.3736,434.9149,433.7849,434.63,113114.0
2022-02-10 11:05:00,457.65,458.26,457.51,457.97,28650.0,434.573,435.1523,434.4401,434.8769,28650.0
2022-02-10 11:10:00,457.9,457.96,457.02,457.1,41603.0,434.8104,434.8674,433.9748,434.0508,41603.0
2022-02-10 11:15:00,457.19,457.65,456.8,456.99,47612.0,434.1362,434.573,433.7659,433.9463,47612.0
2022-02-10 11:20:00,457.08,457.33,456.58,457.25,47224.0,434.0318,434.2692,433.557,434.1932,47224.0
2022-02-10 11:25:00,457.18,457.45,456.86,457.16,47171.0,434.1267,434.3831,433.8229,434.1077,47171.0
2022-02-10 11:30:00,457.16,457.16,456.28,456.3,65656.0,434.1077,434.1077,433.2721,433.2911,65656.0
2022-02-10 11:35:00,456.33,456.72,456.28,456.54,62915.0,433.3196,433.6899,433.2721,433.519,62915.0
2022-02-10 11:40:00,456.54,457.4,456.47,457.4,38100.0,433.519,434.3356,433.4525,434.3356,38100.0
2022-02-10 11:45:00,457.38,458.12,457.2,457.96,63014.0,434.3166,435.0193,434.1457,434.8674,63014.0
2022-02-10 11:50:00,457.98,458.14,457.75,457.87,46275.0,434.8864,435.0383,434.668,434.7819,46275.0
2022-02-10 11:55:00,457.83,458.31,457.82,458.21,49085.0,434.744,435.1997,434.7345,435.1048,49085.0
2022-02-10 12:00:00,458.26,458.28,457.56,457.76,31696.0,435.1523,435.1713,434.4876,434.6775,31696.0
2022-02-10 12:05:00,457.68,458.08,457.53,457.85,61480.0,434.6015,434.9813,434.4591,434.7629,61480.0
2022-02-10 12:10:00,457.79,458.13,457.79,457.97,38489.0,434.706,435.0288,434.706,434.8769,38489.0
2022-02-10 12:15:00,457.94,458.32,457.56,458.07,39456.0,434.8484,435.2092,434.4876,434.9719,39456.0
2022-02-10 12:20:00,458.09,458.44,458.05,458.26,35020.0,434.9908,435.3232,434.9529,435.1523,35020.0
2022-02-10 12:25:00,458.18,458.3,458.07,458.19,14956.0,435.0763,435.1903,434.9719,435.0858,14956.0
2022-02-10 12:30:00,458.19,458.54,457.5,457.59,34152.0,435.0858,435.4182,434.4306,434.5161,34152.0
2022-02-10 12:35:00,457.66,458.16,457.66,458.11,15742.0,434.5825,435.0573,434.5825,435.0098,15742.0
2022-02-10 12:40:00,458.03,458.22,457.77,457.98,17645.0,434.9339,435.1143,434.687,434.8864,17645.0
2022-02-10 12:45:00,458.02,458.04,454.83,455.73,206538.0,434.9244,434.9434,431.8952,432.7498,206538.0
2022-02-10 12:50:00,455.67,455.89,454.76,455.58,105869.0,432.6929,432.9018,431.8288,432.6074,105869.0
2022-02-10 12:55:00,455.52,456.23,455.21,455.77,55111.0,432.5504,433.2246,432.2561,432.7878,55111.0
2022-02-10 13:00:00,455.67,456.13,455.17,455.86,55847.0,432.6929,433.1297,432.2181,432.8733,55847.0
2022-02-10 13:05:00,455.93,456.34,455.61,455.95,55106.0,432.9398,433.3291,432.6359,432.9588,55106.0
2022-02-10 13:10:00,455.94,456.21,455.49,455.75,41245.0,432.9493,433.2056,432.5219,432.7688,41245.0
2022-02-10 13:15:00,455.66,455.67,454.05,454.15,117765.0,432.6834,432.6929,431.1546,431.2495,117765.0
2022-02-10 13:20:00,454.12,454.55,453.92,454.55,64170.0,431.221,431.6293,431.0311,431.6293,64170.0
2022-02-10 13:25:00,454.5,454.66,453.47,453.49,70662.0,431.5819,431.7338,430.6038,430.6228,70662.0
2022-02-10 13:30:00,453.47,453.88,452.93,453.02,56466.0,430.6038,430.9931,430.091,430.1765,56466.0
2022-02-10 13:35:00,453.03,453.13,452.04,453.04,118454.0,430.186,430.281,429.2459,430.1955,118454.0
2022-02-10 13:40:00,453.03,453.67,453.03,453.47,72126.0,430.186,430.7937,430.186,430.6038,72126.0
2022-02-10 13:45:00,453.5,453.87,453.12,453.35,53267.0,430.6323,430.9836,430.2715,430.4899,53267.0
2022-02-10 13:50:00,453.32,453.66,453.08,453.26,51268.0,430.4614,430.7842,430.2335,430.4044,51268.0
2022-02-10 13:55:00,453.35,454.08,452.92,454.05,41868.0,430.4899,431.183,430.0815,431.1546,41868.0
2022-02-10 14:00:00,454.03,454.21,453.05,453.09,78691.0,431.1356,431.3065,430.205,430.243,78691.0
2022-02-10 14:05:00,453.09,453.24,452.52,453.12,77682.0,430.243,430.3854,429.7017,430.2715,77682.0
2022-02-10 14:10:00,453.16,453.19,452.34,452.48,50538.0,430.3094,430.3379,429.5308,429.6637,50538.0
2022-02-10 14:15:00,452.41,452.46,451.45,451.6,74057.0,429.5973,429.6447,428.6857,428.8281,74057.0
2022-02-10 14:20:00,451.6,452.36,451.48,452.34,62421.0,428.8281,429.5498,428.7142,429.5308,62421.0
2022-02-10 14:25:00,452.38,453.1,452.18,452.73,64636.0,429.5688,430.2525,429.3789,429.9011,64636.0
2022-02-10 14:30:00,452.74,453.17,452.51,452.84,59224.0,429.9106,430.3189,429.6922,430.0056,59224.0
2022-02-10 14:35:00,452.92,453.57,452.56,453.0,52992.0,430.0815,430.6988,429.7397,430.1575,52992.0
2022-02-10 14:40:00,453.05,453.7,452.76,452.86,52376.0,430.205,430.8222,429.9296,430.0246,52376.0
2022-02-10 14:45:00,452.88,453.47,452.31,452.41,48816.0,430.0436,430.6038,429.5023,429.5973,48816.0
2022-02-10 14:50:00,452.41,452.67,451.61,451.71,63424.0,429.5973,429.8441,428.8376,428.9326,63424.0
2022-02-10 14:55:00,451.74,452.13,451.45,451.81,52930.0,428.961,429.3314,428.6857,429.0275,52930.0
2022-02-10 15:00:00,451.86,452.15,451.09,451.91,72140.0,429.075,429.3504,428.3438,429.1225,72140.0
2022-02-10 15:05:00,451.96,452.6,451.79,452.56,76838.0,429.1699,429.7777,429.0085,429.7397,76838.0
2022-02-10 15:10:00,452.55,452.98,452.32,452.57,72415.0,429.7302,430.1385,429.5118,429.7492,72415.0
2022-02-10 15:15:00,452.55,453.13,451.94,452.1,52387.0,429.7302,430.281,429.151,429.3029,52387.0
2022-02-10 15:20:00,452.13,452.46,451.53,452.17,73954.0,429.3314,429.6447,428.7616,429.3694,73954.0
2022-02-10 15:25:00,452.22,452.51,451.77,451.82,102975.0,429.4168,429.6922,428.9895,429.037,102975.0
2022-02-10 15:30:00,451.78,451.78,450.49,450.61,128454.0,428.999,428.999,427.7741,427.888,128454.0
2022-02-10 15:35:00,450.61,451.32,450.4,451.01,90255.0,427.888,428.5622,427.6886,428.2679,90255.0
2022-02-10 15:40:00,451.01,451.21,450.13,450.32,65064.0,428.2679,428.4578,427.4322,427.6126,65064.0
2022-02-10 15:45:00,450.23,450.37,449.29,449.81,90283.0,427.5272,427.6601,426.6346,427.1284,90283.0
2022-02-10 15:50:00,449.75,450.9,449.2,450.39,199829.0,427.0714,428.1634,426.5491,427.6791,199829.0
2022-02-10 15:55:00,450.41,451.95,450.41,451.37,312090.0,427.6981,429.1605,427.6981,428.6097,312090.0
2022-02-11 09:30:00,451.34,452.3,451.32,451.37,165317.0,428.5812,429.4928,428.5622,428.6097,165317.0
2022-02-11 09:35:00,451.37,451.9,450.84,451.37,136145.0,428.6097,429.113,428.1064,428.6097,136145.0
2022-02-11 09:40:00,451.48,451.74,451.08,451.49,90444.0,428.7142,428.961,428.3343,428.7236,90444.0
2022-02-11 09:45:00,451.56,453.57,451.56,453.08,132428.0,428.7901,430.6988,428.7901,430.2335,132428.0
2022-02-11 09:50:00,453.1,453.38,452.54,452.73,87599.0,430.2525,430.5183,429.7207,429.9011,87599.0
2022-02-11 09:55:00,452.7,452.9,450.77,451.15,156596.0,429.8726,430.0625,428.04,428.4008,156596.0
2022-02-11 10:00:00,451.22,452.18,451.11,451.99,131749.0,428.4673,429.3789,428.3628,429.1984,131749.0
2022-02-11 10:05:00,451.85,452.81,451.81,452.1,70470.0,429.0655,429.9771,429.0275,429.3029,70470.0
2022-02-11 10:10:00,452.05,452.21,450.52,451.04,96107.0,429.2554,429.4073,427.8026,428.2963,96107.0
2022-02-11 10:15:00,450.99,451.22,450.25,451.04,77300.0,428.2489,428.4673,427.5462,428.2963,77300.0
2022-02-11 10:20:00,451.04,451.89,451.04,451.72,74328.0,428.2963,429.1035,428.2963,428.942,74328.0
2022-02-11 10:25:00,451.67,452.18,451.49,451.68,54479.0,428.8946,429.3789,428.7236,428.9041,54479.0
2022-02-11 10:30:00,451.71,452.53,451.27,451.52,59845.0,428.9326,429.7112,428.5147,428.7521,59845.0
2022-02-11 10:35:00,451.48,452.32,451.03,452.19,52970.0,428.7142,429.5118,428.2868,429.3883,52970.0
2022-02-11 10:40:00,452.22,452.4,451.85,451.92,37399.0,429.4168,429.5878,429.0655,429.132,37399.0
2022-02-11 10:45:00,451.95,452.26,451.49,451.64,57178.0,429.1605,429.4548,428.7236,428.8661,57178.0
2022-02-11 10:50:00,451.62,451.86,450.87,451.25,49072.0,428.8471,429.075,428.1349,428.4957,49072.0
2022-02-11 10:55:00,451.21,451.46,450.7,450.99,44918.0,428.4578,428.6952,427.9735,428.2489,44918.0
2022-02-11 11:00:00,450.97,452.12,450.84,452.06,51496.0,428.2299,429.3219,428.1064,429.2649,51496.0
2022-02-11 11:05:00,452.06,452.06,450.45,450.58,69911.0,429.2649,429.2649,427.7361,427.8595,69911.0
2022-02-11 11:10:00,450.6,450.8,450.25,450.51,56790.0,427.8785,428.0684,427.5462,427.7931,56790.0
2022-02-11 11:15:00,450.4,450.58,449.72,450.27,71365.0,427.6886,427.8595,427.0429,427.5652,71365.0
2022-02-11 11:20:00,450.33,450.81,450.32,450.68,58365.0,427.6221,428.0779,427.6126,427.9545,58365.0
2022-02-11 11:25:00,450.67,450.72,449.87,450.14,75428.0,427.945,427.9925,427.1853,427.4417,75428.0
2022-02-11 11:30:00,450.15,450.57,449.61,449.73,123953.0,427.4512,427.85,426.9384,427.0524,123953.0
2022-02-11 11:35:00,449.74,449.88,448.98,449.23,83473.0,427.0619,427.1948,426.3402,426.5776,83473.0
2022-02-11 11:40:00,449.2,449.38,448.79,449.11,189650.0,426.5491,426.72,426.1598,426.4637,189650.0
2022-02-11 11:45:00,449.11,449.76,448.93,449.5,43553.0,426.4637,427.0809,426.2927,426.834,43553.0
2022-02-11 11:50:00,449.48,449.79,449.08,449.42,63111.0,426.815,427.1094,426.4352,426.758,63111.0
2022-02-11 11:55:00,449.44,450.2,449.44,449.88,55083.0,426.777,427.4987,426.777,427.1948,55083.0
2022-02-11 12:00:00,449.84,450.16,449.48,450.06,43309.0,427.1568,427.4607,426.815,427.3658,43309.0
2022-02-11 12:05:00,450.05,450.06,449.61,449.94,36875.0,427.3563,427.3658,426.9384,427.2518,36875.0
2022-02-11 12:10:00,449.93,450.62,449.77,450.27,84164.0,427.2423,427.8975,427.0904,427.5652,84164.0
2022-02-11 12:15:00,450.3,450.32,449.34,449.55,47545.0,427.5937,427.6126,426.6821,426.8815,47545.0
2022-02-11 12:20:00,449.58,449.59,449.26,449.39,26605.0,426.91,426.9195,426.6061,426.7295,26605.0
2022-02-11 12:25:00,449.39,450.06,449.3,449.88,26963.0,426.7295,427.3658,426.6441,427.1948,26963.0
2022-02-11 12:30:00,449.87,450.26,449.71,449.93,35420.0,427.1853,427.5557,427.0334,427.2423,35420.0
2022-02-11 12:35:00,450.06,450.22,449.65,449.91,23465.0,427.3658,427.5177,426.9764,427.2233,23465.0
2022-02-11 12:40:00,449.87,450.01,449.53,449.58,35347.0,427.1853,427.3183,426.8625,426.91,35347.0
2022-02-11 12:45:00,449.57,449.6,449.11,449.25,27670.0,426.9005,426.929,426.4637,426.5966,27670.0
2022-02-11 12:50:00,449.25,449.27,448.35,448.46,54707.0,426.5966,426.6156,425.742,425.8464,54707.0
2022-02-11 12:55:00,448.46,448.77,448.44,448.65,36137.0,425.8464,426.1408,425.8274,426.0269,36137.0
2022-02-11 13:00:00,448.64,448.92,448.37,448.55,40333.0,426.0174,426.2832,425.761,425.9319,40333.0
2022-02-11 13:05:00,448.59,449.62,448.47,449.49,58795.0,425.9699,426.9479,425.8559,426.8245,58795.0
2022-02-11 13:10:00,449.51,449.51,448.82,448.9,31163.0,426.8435,426.8435,426.1883,426.2642,31163.0
2022-02-11 13:15:00,448.91,449.02,448.43,448.97,85494.0,426.2737,426.3782,425.8179,426.3307,85494.0
2022-02-11 13:20:00,448.89,449.05,448.66,448.76,26801.0,426.2548,426.4067,426.0363,426.1313,26801.0
2022-02-11 13:25:00,448.79,448.79,447.64,447.64,196149.0,426.1598,426.1598,425.0678,425.0678,196149.0
2022-02-11 13:30:00,447.65,447.69,446.57,446.78,120881.0,425.0773,425.1153,424.0517,424.2511,120881.0
2022-02-11 13:35:00,446.75,446.75,444.77,444.78,180278.0,424.2227,424.2227,422.3425,422.352,180278.0
2022-02-11 13:40:00,444.82,445.62,444.27,444.59,314013.0,422.39,423.1496,421.8677,422.1716,314013.0
2022-02-11 13:45:00,444.44,444.44,442.94,444.22,153261.0,422.0291,422.0291,420.6048,421.8202,153261.0
2022-02-11 13:50:00,444.3,445.0,443.5,444.93,124564.0,421.8962,422.5609,421.1365,422.4944,124564.0
2022-02-11 13:55:00,444.91,444.91,443.67,443.71,84919.0,422.4754,422.4754,421.298,421.336,84919.0
2022-02-11 14:00:00,443.65,444.57,442.43,443.8,132478.0,421.279,422.1526,420.1205,421.4214,132478.0
2022-02-11 14:05:00,443.64,444.63,442.69,443.59,110895.0,421.2695,422.2096,420.3674,421.222,110895.0
2022-02-11 14:10:00,443.63,444.41,443.12,444.39,111600.0,421.26,422.0007,420.7757,421.9817,111600.0
2022-02-11 14:15:00,444.4,445.81,444.11,445.28,164820.0,421.9912,423.3301,421.7158,422.8268,164820.0
2022-02-11 14:20:00,445.18,445.67,444.4,444.4,185709.0,422.7318,423.1971,421.9912,421.9912,185709.0
2022-02-11 14:25:00,444.33,444.5,442.9,443.08,89347.0,421.9247,422.0861,420.5668,420.7377,89347.0
2022-02-11 14:30:00,443.21,445.04,442.92,444.69,96379.0,420.8612,422.5989,420.5858,422.2665,96379.0
2022-02-11 14:35:00,444.61,444.68,443.75,443.85,96437.0,422.1906,422.257,421.3739,421.4689,96437.0
2022-02-11 14:40:00,443.9,444.12,443.02,443.16,76763.0,421.5164,421.7253,420.6807,420.8137,76763.0
2022-02-11 14:45:00,443.17,443.4,442.23,442.48,65574.0,420.8232,421.0416,419.9306,420.168,65574.0
2022-02-11 14:50:00,442.45,442.45,441.38,441.93,57012.0,420.1395,420.1395,419.1234,419.6457,57012.0
2022-02-11 14:55:00,441.98,443.03,441.98,442.84,64642.0,419.6932,420.6902,419.6932,420.5098,64642.0
2022-02-11 15:00:00,442.83,444.67,442.72,444.36,116846.0,420.5003,422.2475,420.3959,421.9532,116846.0
2022-02-11 15:05:00,444.32,444.55,442.98,443.09,90057.0,421.9152,422.1336,420.6428,420.7472,90057.0
2022-02-11 15:10:00,443.2,443.46,442.54,442.94,52999.0,420.8517,421.0986,420.225,420.6048,52999.0
2022-02-11 15:15:00,443.11,443.88,442.24,442.37,56193.0,420.7662,421.4974,419.9401,420.0635,56193.0
2022-02-11 15:20:00,442.47,442.93,441.98,442.32,47749.0,420.1585,420.5953,419.6932,420.016,47749.0
2022-02-11 15:25:00,442.53,443.25,442.18,443.11,40665.0,420.2155,420.8991,419.8831,420.7662,40665.0
2022-02-11 15:30:00,442.95,443.26,441.85,443.0,50729.0,420.6143,420.9086,419.5697,420.6618,50729.0
2022-02-11 15:35:00,443.0,443.06,441.99,442.07,47808.0,420.6618,420.7187,419.7027,419.7786,47808.0
2022-02-11 15:40:00,442.19,442.31,440.88,441.94,108879.0,419.8926,420.0065,418.6487,419.6552,108879.0
2022-02-11 15:45:00,441.8,443.84,441.8,443.76,91372.0,419.5223,421.4594,419.5223,421.3834,91372.0
2022-02-11 15:50:00,443.87,444.12,442.78,443.02,95627.0,421.4879,421.7253,420.4528,420.6807,95627.0
2022-02-11 15:55:00,443.08,444.44,442.3,442.35,481425.0,420.7377,422.0291,419.9971,420.0445,481425.0
2022-02-14 09:30:00,441.84,442.97,441.05,441.99,172143.0,419.5602,420.6333,418.8101,419.7027,172143.0
2022-02-14 09:35:00,442.01,442.56,441.68,441.87,94768.0,419.7217,420.2439,419.4083,419.5887,94768.0
2022-02-14 09:40:00,441.85,443.04,441.68,441.91,122902.0,419.5697,420.6997,419.4083,419.6267,122902.0
2022-02-14 09:45:00,441.89,442.36,440.89,442.16,67680.0,419.6077,420.054,418.6582,419.8641,67680.0
2022-02-14 09:50:00,442.12,443.2,442.01,443.02,84542.0,419.8261,420.8517,419.7217,420.6807,84542.0
2022-02-14 09:55:00,443.05,443.08,441.83,442.04,38779.0,420.7092,420.7377,419.5508,419.7502,38779.0
2022-02-14 10:00:00,442.03,442.03,440.04,440.28,118852.0,419.7407,419.7407,417.851,418.0789,118852.0
2022-02-14 10:05:00,440.3,440.75,440.03,440.7,62389.0,418.0979,418.5252,417.8415,418.4777,62389.0
2022-02-14 10:10:00,440.64,442.3,440.64,441.33,76275.0,418.4208,419.9971,418.4208,419.076,76275.0
2022-02-14 10:15:00,441.36,441.45,439.57,440.58,106939.0,419.1045,419.1899,417.4047,418.3638,106939.0
2022-02-14 10:20:00,440.55,441.54,440.0,441.24,64672.0,418.3353,419.2754,417.813,418.9905,64672.0
2022-02-14 10:25:00,441.12,441.31,440.21,440.93,49283.0,418.8766,419.057,418.0124,418.6961,49283.0
2022-02-14 10:30:00,440.88,441.24,439.33,439.83,54364.0,418.6487,418.9905,417.1768,417.6516,54364.0
2022-02-14 10:35:00,439.8,439.99,439.28,439.77,42352.0,417.6231,417.8035,417.1293,417.5946,42352.0
2022-02-14 10:40:00,439.83,440.65,439.66,440.34,43393.0,417.6516,418.4303,417.4902,418.1359,43393.0
2022-02-14 10:45:00,440.24,440.95,440.12,440.75,38937.0,418.0409,418.7151,417.927,418.5252,38937.0
2022-02-14 10:50:00,440.77,441.06,439.87,440.2,32619.0,418.5442,418.8196,417.6896,418.0029,32619.0
2022-02-14 10:55:00,440.29,440.74,439.57,439.77,57238.0,418.0884,418.5157,417.4047,417.5946,57238.0
2022-02-14 11:00:00,439.8,440.6,439.53,440.44,39592.0,417.6231,418.3828,417.3667,418.2308,39592.0
2022-02-14 11:05:00,440.35,440.47,439.78,440.1,41849.0,418.1454,418.2593,417.6041,417.908,41849.0
2022-02-14 11:10:00,440.28,440.29,439.58,439.65,24210.0,418.0789,418.0884,417.4142,417.4807,24210.0
2022-02-14 11:15:00,439.71,441.25,439.67,441.07,41215.0,417.5377,419.0,417.4997,418.8291,41215.0
2022-02-14 11:20:00,441.05,441.41,440.83,441.31,28705.0,418.8101,419.1519,418.6012,419.057,28705.0
2022-02-14 11:25:00,441.37,442.11,441.1,441.69,37873.0,419.1139,419.8166,418.8576,419.4178,37873.0
2022-02-14 11:30:00,441.71,442.05,441.04,441.86,97166.0,419.4368,419.7597,418.8006,419.5792,97166.0
2022-02-14 11:35:00,442.0,442.2,441.14,441.5,47415.0,419.7122,419.9021,418.8955,419.2374,47415.0
2022-02-14 11:40:00,441.5,442.05,441.38,441.74,28486.0,419.2374,419.7597,419.1234,419.4653,28486.0
2022-02-14 11:45:00,441.85,442.43,441.81,442.42,31357.0,419.5697,420.1205,419.5318,420.111,31357.0
2022-02-14 11:50:00,442.49,442.58,441.37,441.48,36580.0,420.1775,420.2629,419.1139,419.2184,36580.0
2022-02-14 11:55:00,441.52,442.1,441.44,442.1,25245.0,419.2564,419.8071,419.1804,419.8071,25245.0
2022-02-14 12:00:00,442.13,442.55,441.71,442.03,41578.0,419.8356,420.2344,419.4368,419.7407,41578.0
2022-02-14 12:05:00,442.04,442.07,441.5,441.62,38319.0,419.7502,419.7786,419.2374,419.3513,38319.0
2022-02-14 12:10:00,441.71,442.05,441.55,441.88,95256.0,419.4368,419.7597,419.2849,419.5982,95256.0
2022-02-14 12:15:00,441.92,442.29,441.73,441.92,26547.0,419.6362,419.9876,419.4558,419.6362,26547.0
2022-02-14 12:20:00,441.84,442.32,441.84,442.19,29017.0,419.5602,420.016,419.5602,419.8926,29017.0
2022-02-14 12:25:00,442.19,442.87,442.09,442.86,38402.0,419.8926,420.5383,419.7976,420.5288,38402.0
2022-02-14 12:30:00,442.86,443.36,442.7,442.88,65093.0,420.5288,421.0036,420.3769,420.5478,65093.0
2022-02-14 12:35:00,442.93,442.98,442.4,442.64,27980.0,420.5953,420.6428,420.092,420.3199,27980.0
2022-02-14 12:40:00,442.59,443.21,442.58,443.02,51072.0,420.2724,420.8612,420.2629,420.6807,51072.0
2022-02-14 12:45:00,442.98,443.35,442.75,443.35,29036.0,420.6428,420.9941,420.4244,420.9941,29036.0
2022-02-14 12:50:00,443.29,443.4,442.97,443.31,17940.0,420.9371,421.0416,420.6333,420.9561,17940.0
2022-02-14 12:55:00,443.24,443.24,442.62,442.84,30344.0,420.8897,420.8897,420.3009,420.5098,30344.0
2022-02-14 13:00:00,442.83,443.02,442.51,442.94,29095.0,420.5003,420.6807,420.1965,420.6048,29095.0
2022-02-14 13:05:00,442.99,443.53,442.99,443.06,55057.0,420.6523,421.165,420.6523,420.7187,55057.0
2022-02-14 13:10:00,443.14,443.24,442.71,442.78,42087.0,420.7947,420.8897,420.3864,420.4528,42087.0
2022-02-14 13:15:00,442.84,442.96,442.64,442.9,41900.0,420.5098,420.6238,420.3199,420.5668,41900.0
2022-02-14 13:20:00,442.96,442.97,441.66,441.68,35141.0,420.6238,420.6333,419.3893,419.4083,35141.0
2022-02-14 13:25:00,441.75,442.02,441.69,441.86,20963.0,419.4748,419.7312,419.4178,419.5792,20963.0
2022-02-14 13:30:00,441.8,441.95,440.85,441.33,50017.0,419.5223,419.6647,418.6202,419.076,50017.0
2022-02-14 13:35:00,441.37,441.71,441.12,441.41,41503.0,419.1139,419.4368,418.8766,419.1519,41503.0
2022-02-14 13:40:00,441.42,441.49,440.88,441.22,51713.0,419.1614,419.2279,418.6487,418.9715,51713.0
2022-02-14 13:45:00,441.12,441.36,440.19,440.35,45393.0,418.8766,419.1045,417.9934,418.1454,45393.0
2022-02-14 13:50:00,440.36,440.41,438.4,438.53,152520.0,418.1549,418.2024,416.2937,416.4172,152520.0
2022-02-14 13:55:00,438.42,439.15,438.05,438.18,59627.0,416.3127,417.0059,415.9614,416.0848,59627.0
2022-02-14 14:00:00,438.09,438.73,437.83,437.91,67713.0,415.9993,416.6071,415.7525,415.8284,67713.0
2022-02-14 14:05:00,437.89,438.22,437.26,437.73,70852.0,415.8094,416.1228,415.2112,415.6575,70852.0
2022-02-14 14:10:00,437.71,438.54,437.39,438.2,49196.0,415.6385,416.4266,415.3346,416.1038,49196.0
2022-02-14 14:15:00,438.11,438.34,437.66,438.09,44174.0,416.0183,416.2367,415.591,415.9993,44174.0
2022-02-14 14:20:00,438.13,438.63,437.93,438.01,43408.0,416.0373,416.5121,415.8474,415.9234,43408.0
2022-02-14 14:25:00,437.96,440.67,437.54,439.35,135002.0,415.8759,418.4492,415.4771,417.1958,135002.0
2022-02-14 14:30:00,439.24,439.96,438.52,439.91,65805.0,417.0914,417.775,416.4077,417.7276,65805.0
2022-02-14 14:35:00,439.8,440.2,439.22,439.63,58956.0,417.6231,418.0029,417.0724,417.4617,58956.0
2022-02-14 14:40:00,439.61,440.3,439.25,439.41,71044.0,417.4427,418.0979,417.1008,417.2528,71044.0
2022-02-14 14:45:00,439.42,439.9,438.85,439.17,93212.0,417.2623,417.7181,416.721,417.0249,93212.0
2022-02-14 14:50:00,439.14,440.79,439.12,439.84,104736.0,416.9964,418.5632,416.9774,417.6611,104736.0
2022-02-14 14:55:00,439.95,440.27,439.49,440.01,62510.0,417.7656,418.0694,417.3287,417.8225,62510.0
2022-02-14 15:00:00,439.95,440.38,439.59,439.83,117575.0,417.7656,418.1739,417.4237,417.6516,117575.0
2022-02-14 15:05:00,439.8,440.24,438.71,439.96,106347.0,417.6231,418.0409,416.5881,417.775,106347.0
2022-02-14 15:10:00,439.84,440.67,439.31,440.52,71309.0,417.6611,418.4492,417.1578,418.3068,71309.0
2022-02-14 15:15:00,440.57,440.6,439.54,439.72,77686.0,418.3543,418.3828,417.3762,417.5471,77686.0
2022-02-14 15:20:00,439.73,441.39,439.22,440.81,118459.0,417.5566,419.1329,417.0724,418.5822,118459.0
2022-02-14 15:25:00,440.8,441.0,440.19,440.41,104974.0,418.5727,418.7626,417.9934,418.2024,104974.0
2022-02-14 15:30:00,440.42,441.8,440.21,441.67,83477.0,418.2119,419.5223,418.0124,419.3988,83477.0
2022-02-14 15:35:00,441.69,441.72,441.03,441.23,74208.0,419.4178,419.4463,418.7911,418.981,74208.0
2022-02-14 15:40:00,441.23,441.55,440.72,441.55,93596.0,418.981,419.2849,418.4967,419.2849,93596.0
2022-02-14 15:45:00,441.57,442.12,440.34,441.74,169259.0,419.3039,419.8261,418.1359,419.4653,169259.0
2022-02-14 15:50:00,441.64,441.68,440.41,441.15,216437.0,419.3703,419.4083,418.2024,418.905,216437.0
2022-02-14 15:55:00,441.17,441.75,440.65,440.94,304492.0,418.924,419.4748,418.4303,418.7056,304492.0
2022-02-15 09:30:00,445.67,447.08,445.47,447.05,209607.0,423.1971,424.536,423.0072,424.5075,209607.0
2022-02-15 09:35:00,447.08,447.55,446.77,447.11,119579.0,424.536,424.9823,424.2417,424.5645,119579.0
2022-02-15 09:40:00,447.12,447.48,446.77,446.97,80729.0,424.574,424.9159,424.2417,424.4316,80729.0
2022-02-15 09:45:00,447.09,447.73,446.49,446.49,107807.0,424.5455,425.1532,423.9758,423.9758,107807.0
2022-02-15 09:50:00,446.47,446.51,445.92,446.43,71331.0,423.9568,423.9948,423.4345,423.9188,71331.0
2022-02-15 09:55:00,446.49,446.55,445.7,445.96,146534.0,423.9758,424.0327,423.2256,423.4725,146534.0
2022-02-15 10:00:00,445.98,446.44,445.48,445.87,149393.0,423.4915,423.9283,423.0167,423.387,149393.0
2022-02-15 10:05:00,445.91,446.44,445.57,446.17,41693.0,423.425,423.9283,423.1022,423.6719,41693.0
2022-02-15 10:10:00,446.14,446.2,445.52,446.0,50315.0,423.6434,423.7004,423.0547,423.5105,50315.0
2022-02-15 10:15:00,445.98,446.54,445.95,446.19,50704.0,423.4915,424.0233,423.463,423.6909,50704.0
2022-02-15 10:20:00,446.2,446.54,445.83,446.32,49718.0,423.7004,424.0233,423.3491,423.8143,49718.0
2022-02-15 10:25:00,446.34,446.93,445.73,446.93,57468.0,423.8333,424.3936,423.2541,424.3936,57468.0
2022-02-15 10:30:00,446.95,447.04,446.64,446.75,41501.0,424.4126,424.498,424.1182,424.2227,41501.0
2022-02-15 10:35:00,446.8,447.13,446.57,446.93,45392.0,424.2701,424.5835,424.0517,424.3936,45392.0
2022-02-15 10:40:00,446.97,447.54,446.89,447.45,66226.0,424.4316,424.9728,424.3556,424.8874,66226.0
2022-02-15 10:45:00,447.51,447.85,447.4,447.79,68979.0,424.9443,425.2672,424.8399,425.2102,68979.0
2022-02-15 10:50:00,447.78,447.87,447.51,447.71,29198.0,425.2007,425.2862,424.9443,425.1343,29198.0
2022-02-15 10:55:00,447.64,447.86,447.24,447.44,49021.0,425.0678,425.2767,424.688,424.8779,49021.0
2022-02-15 11:00:00,447.49,447.78,447.35,447.74,39388.0,424.9253,425.2007,424.7924,425.1627,39388.0
2022-02-15 11:05:00,447.74,447.93,447.3,447.88,79093.0,425.1627,425.3432,424.7449,425.2957,79093.0
2022-02-15 11:10:00,447.85,447.86,447.42,447.52,49250.0,425.2672,425.2767,424.8589,424.9538,49250.0
2022-02-15 11:15:00,447.55,447.64,447.31,447.34,29282.0,424.9823,425.0678,424.7544,424.7829,29282.0
2022-02-15 11:20:00,447.36,447.65,447.29,447.42,42992.0,424.8019,425.0773,424.7354,424.8589,42992.0
2022-02-15 11:25:00,447.4,447.4,446.72,446.92,70228.0,424.8399,424.8399,424.1942,424.3841,70228.0
2022-02-15 11:30:00,446.95,447.52,446.93,447.5,35478.0,424.4126,424.9538,424.3936,424.9348,35478.0
2022-02-15 11:35:00,447.5,447.84,447.42,447.65,55948.0,424.9348,425.2577,424.8589,425.0773,55948.0
2022-02-15 11:40:00,447.63,447.72,447.26,447.29,50121.0,425.0583,425.1437,424.7069,424.7354,50121.0
2022-02-15 11:45:00,447.3,447.61,447.23,447.33,44056.0,424.7449,425.0393,424.6785,424.7734,44056.0
2022-02-15 11:50:00,447.38,447.43,447.07,447.23,34469.0,424.8209,424.8684,424.5265,424.6785,34469.0
2022-02-15 11:55:00,447.25,447.71,447.17,447.57,31797.0,424.6974,425.1343,424.6215,425.0013,31797.0
2022-02-15 12:00:00,447.59,447.87,447.2,447.32,39214.0,425.0203,425.2862,424.65,424.7639,39214.0
2022-02-15 12:05:00,447.42,447.48,446.95,447.06,94675.0,424.8589,424.9159,424.4126,424.517,94675.0
2022-02-15 12:10:00,447.12,447.23,446.82,446.82,72506.0,424.574,424.6785,424.2891,424.2891,72506.0
2022-02-15 12:15:00,446.76,446.85,446.19,446.26,65043.0,424.2322,424.3176,423.6909,423.7574,65043.0
2022-02-15 12:20:00,446.25,446.33,445.96,446.06,36192.0,423.7479,423.8238,423.4725,423.5675,36192.0
2022-02-15 12:25:00,446.11,446.36,445.8,446.28,50587.0,423.6149,423.8523,423.3206,423.7764,50587.0
2022-02-15 12:30:00,446.25,446.51,445.91,446.03,58611.0,423.7479,423.9948,423.425,423.539,58611.0
2022-02-15 12:35:00,446.04,446.34,446.03,446.16,39835.0,423.5485,423.8333,423.539,423.6624,39835.0
2022-02-15 12:40:00,446.14,446.32,445.92,446.07,35023.0,423.6434,423.8143,423.4345,423.577,35023.0
2022-02-15 12:45:00,446.09,446.18,445.12,445.19,62026.0,423.5959,423.6814,422.6749,422.7413,62026.0
2022-02-15 12:50:00,445.16,445.6,445.15,445.53,65598.0,422.7128,423.1306,422.7033,423.0642,65598.0
2022-02-15 12:55:00,445.51,445.86,445.46,445.82,30717.0,423.0452,423.3775,422.9977,423.3396,30717.0
2022-02-15 13:00:00,445.83,446.2,445.7,446.11,75734.0,423.3491,423.7004,423.2256,423.6149,75734.0
2022-02-15 13:05:00,446.12,446.43,446.09,446.41,26792.0,423.6244,423.9188,423.5959,423.8998,26792.0
2022-02-15 13:10:00,446.4,446.53,446.24,446.42,25860.0,423.8903,424.0138,423.7384,423.9093,25860.0
2022-02-15 13:15:00,446.44,446.47,446.18,446.24,39685.0,423.9283,423.9568,423.6814,423.7384,39685.0
2022-02-15 13:20:00,446.25,447.11,446.25,447.04,51690.0,423.7479,424.5645,423.7479,424.498,51690.0
2022-02-15 13:25:00,447.18,447.45,447.04,447.34,36930.0,424.631,424.8874,424.498,424.7829,36930.0
2022-02-15 13:30:00,447.35,447.55,447.24,447.31,35925.0,424.7924,424.9823,424.688,424.7544,35925.0
2022-02-15 13:35:00,447.32,447.37,447.12,447.23,20105.0,424.7639,424.8114,424.574,424.6785,20105.0
2022-02-15 13:40:00,447.25,447.42,447.15,447.29,23632.0,424.6974,424.8589,424.6025,424.7354,23632.0
2022-02-15 13:45:00,447.29,447.52,447.21,447.5,17946.0,424.7354,424.9538,424.6595,424.9348,17946.0
2022-02-15 13:50:00,447.47,447.55,447.24,447.38,26308.0,424.9064,424.9823,424.688,424.8209,26308.0
2022-02-15 13:55:00,447.36,447.54,446.62,447.42,172576.0,424.8019,424.9728,424.0992,424.8589,172576.0
2022-02-15 14:00:00,447.49,447.56,447.15,447.25,49817.0,424.9253,424.9918,424.6025,424.6974,49817.0
2022-02-15 14:05:00,447.27,447.3,446.43,446.8,45106.0,424.7164,424.7449,423.9188,424.2701,45106.0
2022-02-15 14:10:00,446.75,447.0,446.66,446.91,39689.0,424.2227,424.4601,424.1372,424.3746,39689.0
2022-02-15 14:15:00,446.94,447.41,446.67,447.27,57046.0,424.4031,424.8494,424.1467,424.7164,57046.0
2022-02-15 14:20:00,447.24,447.49,447.14,447.2,63247.0,424.688,424.9253,424.593,424.65,63247.0
2022-02-15 14:25:00,447.22,447.39,447.11,447.3,25288.0,424.669,424.8304,424.5645,424.7449,25288.0
2022-02-15 14:30:00,447.3,447.41,446.96,447.01,40960.0,424.7449,424.8494,424.4221,424.4696,40960.0
2022-02-15 14:35:00,447.04,447.31,447.04,447.26,34246.0,424.498,424.7544,424.498,424.7069,34246.0
2022-02-15 14:40:00,447.28,447.54,446.61,447.53,70372.0,424.7259,424.9728,424.0897,424.9633,70372.0
2022-02-15 14:45:00,447.52,447.68,447.03,447.11,72955.0,424.9538,425.1058,424.4885,424.5645,72955.0
2022-02-15 14:50:00,447.12,447.28,446.82,447.12,75144.0,424.574,424.7259,424.2891,424.574,75144.0
2022-02-15 14:55:00,447.12,447.4,446.6,447.31,434902.0,424.574,424.8399,424.0802,424.7544,434902.0
2022-02-15 15:00:00,447.27,447.75,447.21,447.73,82486.0,424.7164,425.1722,424.6595,425.1532,82486.0
2022-02-15 15:05:00,447.79,447.92,447.64,447.73,44178.0,425.2102,425.3337,425.0678,425.1532,44178.0
2022-02-15 15:10:00,447.7,447.8,447.54,447.67,33493.0,425.1248,425.2197,424.9728,425.0963,33493.0
2022-02-15 15:15:00,447.66,447.77,447.37,447.73,45548.0,425.0868,425.1912,424.8114,425.1532,45548.0
2022-02-15 15:20:00,447.75,447.85,447.23,447.46,55691.0,425.1722,425.2672,424.6785,424.8969,55691.0
2022-02-15 15:25:00,447.48,447.55,447.27,447.52,37428.0,424.9159,424.9823,424.7164,424.9538,37428.0
2022-02-15 15:30:00,447.54,447.54,446.45,446.58,110047.0,424.9728,424.9728,423.9378,424.0612,110047.0
2022-02-15 15:35:00,446.58,446.99,446.0,446.21,120994.0,424.0612,424.4506,423.5105,423.7099,120994.0
2022-02-15 15:40:00,446.2,446.93,445.81,446.84,126492.0,423.7004,424.3936,423.3301,424.3081,126492.0
2022-02-15 15:45:00,446.85,447.11,446.22,446.84,83396.0,424.3176,424.5645,423.7194,424.3081,83396.0
2022-02-15 15:50:00,446.84,448.24,446.84,447.58,232206.0,424.3081,425.6375,424.3081,425.0108,232206.0
2022-02-15 15:55:00,447.53,448.19,447.2,448.01,175095.0,424.9633,425.59,424.65,425.4191,175095.0
2022-02-16 09:30:00,445.93,446.74,445.76,446.44,254664.0,423.444,424.2132,423.2826,423.9283,254664.0
2022-02-16 09:35:00,446.46,446.47,446.0,446.25,79131.0,423.9473,423.9568,423.5105,423.7479,79131.0
2022-02-16 09:40:00,446.16,446.33,445.75,445.82,64929.0,423.6624,423.8238,423.2731,423.3396,64929.0
2022-02-16 09:45:00,445.85,446.57,445.72,445.92,67916.0,423.368,424.0517,423.2446,423.4345,67916.0
2022-02-16 09:50:00,445.83,445.86,444.41,444.66,97656.0,423.3491,423.3775,422.0007,422.238,97656.0
2022-02-16 09:55:00,444.64,444.98,444.46,444.68,68614.0,422.2191,422.5419,422.0481,422.257,68614.0
2022-02-16 10:00:00,444.6,445.21,444.27,444.89,44923.0,422.1811,422.7603,421.8677,422.4565,44923.0
2022-02-16 10:05:00,444.96,445.18,444.78,444.97,26581.0,422.5229,422.7318,422.352,422.5324,26581.0
2022-02-16 10:10:00,444.92,445.36,444.7,444.92,42635.0,422.4849,422.9028,422.276,422.4849,42635.0
2022-02-16 10:15:00,444.94,444.99,444.2,444.56,39316.0,422.5039,422.5514,421.8012,422.1431,39316.0
2022-02-16 10:20:00,444.48,445.03,444.38,444.93,26426.0,422.0671,422.5894,421.9722,422.4944,26426.0
2022-02-16 10:25:00,444.99,445.25,444.78,445.23,42059.0,422.5514,422.7983,422.352,422.7793,42059.0
2022-02-16 10:30:00,445.21,445.29,444.92,445.25,42261.0,422.7603,422.8363,422.4849,422.7983,42261.0
2022-02-16 10:35:00,445.34,445.53,445.08,445.23,35075.0,422.8838,423.0642,422.6369,422.7793,35075.0
2022-02-16 10:40:00,445.17,445.34,444.82,445.34,23125.0,422.7223,422.8838,422.39,422.8838,23125.0
2022-02-16 10:45:00,445.31,445.43,444.98,445.05,26000.0,422.8553,422.9692,422.5419,422.6084,26000.0
2022-02-16 10:50:00,445.07,445.51,445.07,445.32,32566.0,422.6274,423.0452,422.6274,422.8648,32566.0
2022-02-16 10:55:00,445.29,445.29,444.75,444.91,35490.0,422.8363,422.8363,422.3235,422.4754,35490.0
2022-02-16 11:00:00,445.02,445.32,444.9,445.29,25702.0,422.5799,422.8648,422.4659,422.8363,25702.0
2022-02-16 11:05:00,445.26,445.64,444.84,445.47,34466.0,422.8078,423.1686,422.409,423.0072,34466.0
2022-02-16 11:10:00,445.46,445.54,445.22,445.31,27577.0,422.9977,423.0737,422.7698,422.8553,27577.0
2022-02-16 11:15:00,445.3,445.61,444.87,444.9,31267.0,422.8458,423.1401,422.4375,422.4659,31267.0
2022-02-16 11:20:00,444.93,445.24,444.73,445.24,54916.0,422.4944,422.7888,422.3045,422.7888,54916.0
2022-02-16 11:25:00,445.21,445.67,445.21,445.61,39044.0,422.7603,423.1971,422.7603,423.1401,39044.0
2022-02-16 11:30:00,445.55,445.61,445.28,445.31,24848.0,423.0832,423.1401,422.8268,422.8553,24848.0
2022-02-16 11:35:00,445.33,445.6,445.27,445.38,24046.0,422.8743,423.1306,422.8173,422.9217,24046.0
2022-02-16 11:40:00,445.42,445.5,444.93,445.16,37552.0,422.9597,423.0357,422.4944,422.7128,37552.0
2022-02-16 11:45:00,445.19,445.33,445.07,445.3,21840.0,422.7413,422.8743,422.6274,422.8458,21840.0
2022-02-16 11:50:00,445.3,445.52,445.28,445.32,29556.0,422.8458,423.0547,422.8268,422.8648,29556.0
2022-02-16 11:55:00,445.29,445.67,445.29,445.52,25275.0,422.8363,423.1971,422.8363,423.0547,25275.0
2022-02-16 12:00:00,445.6,445.91,445.46,445.73,31361.0,423.1306,423.425,422.9977,423.2541,31361.0
2022-02-16 12:05:00,445.74,445.85,445.54,445.54,67924.0,423.2636,423.368,423.0737,423.0737,67924.0
2022-02-16 12:10:00,445.54,445.64,445.35,445.46,19602.0,423.0737,423.1686,422.8933,422.9977,19602.0
2022-02-16 12:15:00,445.49,445.53,445.23,445.3,17659.0,423.0262,423.0642,422.7793,422.8458,17659.0
2022-02-16 12:20:00,445.39,445.47,445.23,445.38,19957.0,422.9312,423.0072,422.7793,422.9217,19957.0
2022-02-16 12:25:00,445.32,445.51,445.22,445.27,14700.0,422.8648,423.0452,422.7698,422.8173,14700.0
2022-02-16 12:30:00,445.24,445.25,443.9,444.04,39319.0,422.7888,422.7983,421.5164,421.6493,39319.0
2022-02-16 12:35:00,444.04,444.55,443.89,444.52,63301.0,421.6493,422.1336,421.5069,422.1051,63301.0
2022-02-16 12:40:00,444.55,444.86,444.54,444.72,40630.0,422.1336,422.428,422.1241,422.295,40630.0
2022-02-16 12:45:00,444.77,444.98,444.66,444.88,14152.0,422.3425,422.5419,422.238,422.447,14152.0
2022-02-16 12:50:00,444.93,445.13,444.77,444.96,37062.0,422.4944,422.6843,422.3425,422.5229,37062.0
2022-02-16 12:55:00,444.93,445.05,444.77,444.84,19797.0,422.4944,422.6084,422.3425,422.409,19797.0
2022-02-16 13:00:00,444.8,444.94,444.47,444.56,34471.0,422.371,422.5039,422.0576,422.1431,34471.0
2022-02-16 13:05:00,444.55,444.93,444.51,444.84,15361.0,422.1336,422.4944,422.0956,422.409,15361.0
2022-02-16 13:10:00,444.9,444.96,444.72,444.94,19575.0,422.4659,422.5229,422.295,422.5039,19575.0
2022-02-16 13:15:00,444.94,445.03,444.85,444.93,24723.0,422.5039,422.5894,422.4185,422.4944,24723.0
2022-02-16 13:20:00,444.94,445.28,444.86,445.09,21633.0,422.5039,422.8268,422.428,422.6464,21633.0
2022-02-16 13:25:00,445.09,445.13,444.85,445.02,70556.0,422.6464,422.6843,422.4185,422.5799,70556.0
2022-02-16 13:30:00,445.02,445.02,444.67,444.79,102373.0,422.5799,422.5799,422.2475,422.3615,102373.0
2022-02-16 13:35:00,444.8,445.03,444.75,444.86,60642.0,422.371,422.5894,422.3235,422.428,60642.0
2022-02-16 13:40:00,444.84,444.84,444.49,444.62,29104.0,422.409,422.409,422.0766,422.2001,29104.0
2022-02-16 13:45:00,444.64,444.88,444.59,444.74,25883.0,422.2191,422.447,422.1716,422.314,25883.0
2022-02-16 13:50:00,444.75,445.1,444.75,444.99,32403.0,422.3235,422.6559,422.3235,422.5514,32403.0
2022-02-16 13:55:00,444.96,445.07,444.43,444.97,62123.0,422.5229,422.6274,422.0196,422.5324,62123.0
2022-02-16 14:00:00,444.94,446.71,444.0,445.7,177939.0,422.5039,424.1847,421.6113,423.2256,177939.0
2022-02-16 14:05:00,445.75,446.91,445.32,446.21,96134.0,423.2731,424.3746,422.8648,423.7099,96134.0
2022-02-16 14:10:00,446.22,446.43,445.52,445.77,97101.0,423.7194,423.9188,423.0547,423.2921,97101.0
2022-02-16 14:15:00,445.85,446.85,445.85,446.62,91557.0,423.368,424.3176,423.368,424.0992,91557.0
2022-02-16 14:20:00,446.61,448.19,446.44,448.14,123515.0,424.0897,425.59,423.9283,425.5426,123515.0
2022-02-16 14:25:00,448.18,448.25,447.85,448.14,70489.0,425.5806,425.647,425.2672,425.5426,70489.0
2022-02-16 14:30:00,448.14,449.15,448.11,448.31,103362.0,425.5426,426.5016,425.5141,425.704,103362.0
2022-02-16 14:35:00,448.36,448.53,447.65,448.04,65593.0,425.7515,425.9129,425.0773,425.4476,65593.0
2022-02-16 14:40:00,448.05,448.16,447.44,447.74,62168.0,425.4571,425.5616,424.8779,425.1627,62168.0
2022-02-16 14:45:00,447.74,448.09,447.24,447.41,66014.0,425.1627,425.4951,424.688,424.8494,66014.0
2022-02-16 14:50:00,447.44,448.0,447.34,447.78,34167.0,424.8779,425.4096,424.7829,425.2007,34167.0
2022-02-16 14:55:00,447.78,448.54,447.77,448.53,65057.0,425.2007,425.9224,425.1912,425.9129,65057.0
2022-02-16 15:00:00,448.56,449.65,448.31,449.57,87656.0,425.9414,426.9764,425.704,426.9005,87656.0
2022-02-16 15:05:00,449.56,449.57,449.13,449.23,43345.0,426.891,426.9005,426.4826,426.5776,43345.0
2022-02-16 15:10:00,449.28,449.28,448.68,448.88,50200.0,426.6251,426.6251,426.0553,426.2453,50200.0
2022-02-16 15:15:00,448.93,449.21,448.67,449.21,35633.0,426.2927,426.5586,426.0458,426.5586,35633.0
2022-02-16 15:20:00,449.15,449.2,448.57,448.93,42371.0,426.5016,426.5491,425.9509,426.2927,42371.0
2022-02-16 15:25:00,448.93,449.43,448.91,449.36,34896.0,426.2927,426.7675,426.2737,426.7011,34896.0
2022-02-16 15:30:00,449.39,449.44,448.45,448.77,40783.0,426.7295,426.777,425.8369,426.1408,40783.0
2022-02-16 15:35:00,448.8,449.38,448.64,449.37,49291.0,426.1693,426.72,426.0174,426.7105,49291.0
2022-02-16 15:40:00,449.29,449.44,449.11,449.2,40528.0,426.6346,426.777,426.4637,426.5491,40528.0
2022-02-16 15:45:00,449.18,449.56,448.82,449.54,66380.0,426.5301,426.891,426.1883,426.872,66380.0
2022-02-16 15:50:00,449.56,450.01,448.79,448.86,100197.0,426.891,427.3183,426.1598,426.2263,100197.0
2022-02-16 15:55:00,448.87,448.94,448.17,448.57,558454.0,426.2358,426.3022,425.5711,425.9509,558454.0
2022-02-17 09:30:00,445.22,445.54,444.74,445.17,101623.0,422.7698,423.0737,422.314,422.7223,101623.0
2022-02-17 09:35:00,445.25,445.54,444.78,445.54,103098.0,422.7983,423.0737,422.352,423.0737,103098.0
2022-02-17 09:40:00,445.51,445.72,444.36,444.96,67845.0,423.0452,423.2446,421.9532,422.5229,67845.0
2022-02-17 09:45:00,445.02,445.06,443.73,444.11,81327.0,422.5799,422.6179,421.3549,421.7158,81327.0
2022-02-17 09:50:00,444.15,444.15,442.47,442.72,79164.0,421.7538,421.7538,420.1585,420.3959,79164.0
2022-02-17 09:55:00,442.73,443.12,442.53,442.67,79525.0,420.4054,420.7757,420.2155,420.3484,79525.0
2022-02-17 10:00:00,442.71,443.19,442.25,442.88,77996.0,420.3864,420.8422,419.9496,420.5478,77996.0
2022-02-17 10:05:00,442.87,443.39,442.73,442.91,93194.0,420.5383,421.0321,420.4054,420.5763,93194.0
2022-02-17 10:10:00,442.93,443.6,442.82,443.55,46238.0,420.5953,421.2315,420.4908,421.184,46238.0
2022-02-17 10:15:00,443.44,443.59,442.74,442.76,39710.0,421.0796,421.222,420.4149,420.4339,39710.0
2022-02-17 10:20:00,442.75,442.76,442.0,442.31,48429.0,420.4244,420.4339,419.7122,420.0065,48429.0
2022-02-17 10:25:00,442.22,442.27,441.84,441.95,53175.0,419.9211,419.9686,419.5602,419.6647,53175.0
2022-02-17 10:30:00,441.93,442.49,441.74,442.27,143583.0,419.6457,420.1775,419.4653,419.9686,143583.0
2022-02-17 10:35:00,442.21,442.5,441.97,442.43,45787.0,419.9116,420.187,419.6837,420.1205,45787.0
2022-02-17 10:40:00,442.39,442.57,442.14,442.5,49406.0,420.0825,420.2534,419.8451,420.187,49406.0
2022-02-17 10:45:00,442.42,443.08,441.85,442.2,148711.0,420.111,420.7377,419.5697,419.9021,148711.0
2022-02-17 10:50:00,442.26,442.4,441.81,442.35,40983.0,419.9591,420.092,419.5318,420.0445,40983.0
2022-02-17 10:55:00,442.3,442.88,442.3,442.76,45697.0,419.9971,420.5478,419.9971,420.4339,45697.0
2022-02-17 11:00:00,442.85,443.01,442.58,442.58,41195.0,420.5193,420.6713,420.2629,420.2629,41195.0
2022-02-17 11:05:00,442.64,443.23,442.64,442.77,45947.0,420.3199,420.8802,420.3199,420.4434,45947.0
2022-02-17 11:10:00,442.74,443.5,442.74,443.37,43391.0,420.4149,421.1365,420.4149,421.0131,43391.0
2022-02-17 11:15:00,443.31,443.76,443.17,443.5,49045.0,420.9561,421.3834,420.8232,421.1365,49045.0
2022-02-17 11:20:00,443.51,443.6,443.01,443.01,18551.0,421.146,421.2315,420.6713,420.6713,18551.0
2022-02-17 11:25:00,443.03,443.61,443.02,443.36,46533.0,420.6902,421.241,420.6807,421.0036,46533.0
2022-02-17 11:30:00,443.38,443.48,443.1,443.19,31317.0,421.0226,421.1176,420.7567,420.8422,31317.0
2022-02-17 11:35:00,443.22,443.41,442.9,442.97,31445.0,420.8707,421.0511,420.5668,420.6333,31445.0
2022-02-17 11:40:00,443.01,443.3,442.95,443.17,16896.0,420.6713,420.9466,420.6143,420.8232,16896.0
2022-02-17 11:45:00,443.15,444.04,443.01,444.01,38212.0,420.8042,421.6493,420.6713,421.6208,38212.0
2022-02-17 11:50:00,443.93,443.95,443.46,443.49,43094.0,421.5449,421.5639,421.0986,421.127,43094.0
2022-02-17 11:55:00,443.52,443.63,443.07,443.14,20465.0,421.1555,421.26,420.7282,420.7947,20465.0
2022-02-17 12:00:00,443.17,443.42,442.85,443.4,37143.0,420.8232,421.0606,420.5193,421.0416,37143.0
2022-02-17 12:05:00,443.42,443.58,442.91,442.98,14103.0,421.0606,421.2125,420.5763,420.6428,14103.0
2022-02-17 12:10:00,442.91,443.1,442.66,443.03,26313.0,420.5763,420.7567,420.3389,420.6902,26313.0
2022-02-17 12:15:00,443.01,443.19,442.95,443.06,14177.0,420.6713,420.8422,420.6143,420.7187,14177.0
2022-02-17 12:20:00,443.08,443.48,443.08,443.37,13939.0,420.7377,421.1176,420.7377,421.0131,13939.0
2022-02-17 12:25:00,443.39,443.56,443.29,443.36,24423.0,421.0321,421.1935,420.9371,421.0036,24423.0
2022-02-17 12:30:00,443.3,443.79,443.22,443.51,14524.0,420.9466,421.4119,420.8707,421.146,14524.0
2022-02-17 12:35:00,443.51,443.58,443.34,443.36,14831.0,421.146,421.2125,420.9846,421.0036,14831.0
2022-02-17 12:40:00,443.32,443.4,443.1,443.37,16849.0,420.9656,421.0416,420.7567,421.0131,16849.0
2022-02-17 12:45:00,443.36,443.4,442.74,442.94,25022.0,421.0036,421.0416,420.4149,420.6048,25022.0
2022-02-17 12:50:00,442.92,443.2,442.84,443.08,16351.0,420.5858,420.8517,420.5098,420.7377,16351.0
2022-02-17 12:55:00,443.07,443.19,442.93,443.09,46700.0,420.7282,420.8422,420.5953,420.7472,46700.0
2022-02-17 13:00:00,443.08,443.22,442.81,442.84,29366.0,420.7377,420.8707,420.4813,420.5098,29366.0
2022-02-17 13:05:00,442.87,443.04,442.71,442.82,21460.0,420.5383,420.6997,420.3864,420.4908,21460.0
2022-02-17 13:10:00,442.84,442.85,442.36,442.62,35760.0,420.5098,420.5193,420.054,420.3009,35760.0
2022-02-17 13:15:00,442.64,442.84,442.45,442.56,18097.0,420.3199,420.5098,420.1395,420.2439,18097.0
2022-02-17 13:20:00,442.53,442.66,442.25,442.35,21441.0,420.2155,420.3389,419.9496,420.0445,21441.0
2022-02-17 13:25:00,442.37,442.45,442.14,442.38,20192.0,420.0635,420.1395,419.8451,420.073,20192.0
2022-02-17 13:30:00,442.36,442.82,442.33,442.57,22669.0,420.054,420.4908,420.0255,420.2534,22669.0
2022-02-17 13:35:00,442.54,442.7,442.25,442.31,16568.0,420.225,420.3769,419.9496,420.0065,16568.0
2022-02-17 13:40:00,442.21,442.21,442.0,442.18,34050.0,419.9116,419.9116,419.7122,419.8831,34050.0
2022-02-17 13:45:00,442.09,442.17,441.91,442.0,20043.0,419.7976,419.8736,419.6267,419.7122,20043.0
2022-02-17 13:50:00,441.97,442.3,441.94,442.26,12753.0,419.6837,419.9971,419.6552,419.9591,12753.0
2022-02-17 13:55:00,442.24,442.35,442.14,442.24,20306.0,419.9401,420.0445,419.8451,419.9401,20306.0
2022-02-17 14:00:00,442.24,442.24,441.83,441.94,73252.0,419.9401,419.9401,419.5508,419.6552,73252.0
2022-02-17 14:05:00,441.95,441.97,441.45,441.53,55009.0,419.6647,419.6837,419.1899,419.2659,55009.0
2022-02-17 14:10:00,441.51,441.72,441.33,441.72,38864.0,419.2469,419.4463,419.076,419.4463,38864.0
2022-02-17 14:15:00,441.71,441.92,441.55,441.76,31470.0,419.4368,419.6362,419.2849,419.4843,31470.0
2022-02-17 14:20:00,441.65,441.76,440.98,441.05,45682.0,419.3798,419.4843,418.7436,418.8101,45682.0
2022-02-17 14:25:00,441.02,441.19,440.94,441.11,25588.0,418.7816,418.943,418.7056,418.8671,25588.0
2022-02-17 14:30:00,441.08,441.24,440.64,440.77,35001.0,418.8386,418.9905,418.4208,418.5442,35001.0
2022-02-17 14:35:00,440.84,440.86,440.54,440.58,38824.0,418.6107,418.6297,418.3258,418.3638,38824.0
2022-02-17 14:40:00,440.56,440.83,440.43,440.49,40107.0,418.3448,418.6012,418.2213,418.2783,40107.0
2022-02-17 14:45:00,440.45,440.95,440.41,440.83,29573.0,418.2403,418.7151,418.2024,418.6012,29573.0
2022-02-17 14:50:00,440.8,440.8,440.33,440.53,31678.0,418.5727,418.5727,418.1264,418.3163,31678.0
2022-02-17 14:55:00,440.51,440.75,440.22,440.25,41617.0,418.2973,418.5252,418.0219,418.0504,41617.0
2022-02-17 15:00:00,440.29,440.51,439.9,440.0,77333.0,418.0884,418.2973,417.7181,417.813,77333.0
2022-02-17 15:05:00,440.04,440.05,439.45,439.45,44925.0,417.851,417.8605,417.2908,417.2908,44925.0
2022-02-17 15:10:00,439.47,439.61,439.05,439.18,87107.0,417.3098,417.4427,416.9109,417.0344,87107.0
2022-02-17 15:15:00,439.16,439.51,438.83,439.5,74060.0,417.0154,417.3477,416.702,417.3382,74060.0
2022-02-17 15:20:00,439.47,439.9,439.45,439.6,58949.0,417.3098,417.7181,417.2908,417.4332,58949.0
2022-02-17 15:25:00,439.68,439.87,439.36,439.58,31944.0,417.5092,417.6896,417.2053,417.4142,31944.0
2022-02-17 15:30:00,439.53,440.07,439.01,439.23,77130.0,417.3667,417.8795,416.873,417.0819,77130.0
2022-02-17 15:35:00,439.33,440.34,439.28,440.18,80493.0,417.1768,418.1359,417.1293,417.984,80493.0
2022-02-17 15:40:00,440.17,440.18,439.74,439.96,113438.0,417.9745,417.984,417.5661,417.775,113438.0
2022-02-17 15:45:00,439.99,440.46,439.61,439.68,76198.0,417.8035,418.2498,417.4427,417.5092,76198.0
2022-02-17 15:50:00,439.74,439.76,438.35,439.0,219428.0,417.5661,417.5851,416.2462,416.8635,219428.0
2022-02-17 15:55:00,438.99,439.58,438.82,439.07,314616.0,416.854,417.4142,416.6925,416.9299,314616.0
2022-02-18 09:30:00,439.3,439.73,438.74,438.74,143506.0,417.1483,417.5566,416.6166,416.6166,143506.0
2022-02-18 09:35:00,438.72,439.67,438.27,438.97,87021.0,416.5976,417.4997,416.1703,416.835,87021.0
2022-02-18 09:40:00,438.94,439.16,437.91,437.96,95181.0,416.8065,417.0154,415.8284,415.8759,95181.0
2022-02-18 09:45:00,437.98,439.07,437.81,439.06,90911.0,415.8949,416.9299,415.7335,416.9204,90911.0
2022-02-18 09:50:00,439.13,440.36,439.02,440.33,113099.0,416.9869,418.1549,416.8824,418.1264,113099.0
2022-02-18 09:55:00,440.32,440.58,440.05,440.3,121412.0,418.1169,418.3638,417.8605,418.0979,121412.0
2022-02-18 10:00:00,440.32,440.41,439.59,439.98,88493.0,418.1169,418.2024,417.4237,417.794,88493.0
2022-02-18 10:05:00,440.04,440.2,439.52,439.7,48201.0,417.851,418.0029,417.3572,417.5282,48201.0
2022-02-18 10:10:00,439.8,440.1,439.06,439.78,46813.0,417.6231,417.908,416.9204,417.6041,46813.0
2022-02-18 10:15:00,439.73,440.59,439.24,439.62,77079.0,417.5566,418.3733,417.0914,417.4522,77079.0
2022-02-18 10:20:00,439.51,439.77,438.79,439.03,54170.0,417.3477,417.5946,416.664,416.8919,54170.0
2022-02-18 10:25:00,438.94,439.27,438.66,438.79,39637.0,416.8065,417.1198,416.5406,416.664,39637.0
2022-02-18 10:30:00,438.78,438.78,437.81,438.19,44457.0,416.6545,416.6545,415.7335,416.0943,44457.0
2022-02-18 10:35:00,438.11,438.31,437.75,437.87,35315.0,416.0183,416.2082,415.6765,415.7904,35315.0
2022-02-18 10:40:00,437.93,438.04,437.36,438.01,58663.0,415.8474,415.9519,415.3062,415.9234,58663.0
2022-02-18 10:45:00,438.01,438.19,437.13,437.42,44867.0,415.9234,416.0943,415.0877,415.3631,44867.0
2022-02-18 10:50:00,437.63,437.99,437.43,437.72,69269.0,415.5625,415.9044,415.3726,415.648,69269.0
2022-02-18 10:55:00,437.66,437.88,437.19,437.4,36145.0,415.591,415.7999,415.1447,415.3441,36145.0
2022-02-18 11:00:00,437.4,437.4,435.68,435.84,136101.0,415.3441,415.3441,413.7109,413.8628,136101.0
2022-02-18 11:05:00,435.85,436.6,435.7,435.88,55864.0,413.8723,414.5845,413.7299,413.9008,55864.0
2022-02-18 11:10:00,435.98,436.46,435.5,436.35,57151.0,413.9957,414.4515,413.5399,414.3471,57151.0
2022-02-18 11:15:00,436.37,436.89,436.02,436.84,43587.0,414.3661,414.8599,414.0337,414.8124,43587.0
2022-02-18 11:20:00,436.85,437.34,436.79,437.1,29158.0,414.8219,415.2872,414.7649,415.0593,29158.0
2022-02-18 11:25:00,437.13,437.52,436.86,436.86,48862.0,415.0877,415.4581,414.8314,414.8314,48862.0
2022-02-18 11:30:00,436.95,437.32,436.43,436.72,56776.0,414.9168,415.2682,414.423,414.6984,56776.0
2022-02-18 11:35:00,436.76,437.45,436.55,437.1,26423.0,414.7364,415.3916,414.537,415.0593,26423.0
2022-02-18 11:40:00,437.11,437.38,436.62,436.67,19841.0,415.0688,415.3251,414.6035,414.6509,19841.0
2022-02-18 11:45:00,436.64,437.07,436.23,436.35,64206.0,414.6225,415.0308,414.2331,414.3471,64206.0
2022-02-18 11:50:00,436.36,436.42,435.69,435.82,31994.0,414.3566,414.4136,413.7204,413.8438,31994.0
2022-02-18 11:55:00,435.86,435.98,434.78,435.14,57951.0,413.8818,413.9957,412.8562,413.1981,57951.0
2022-02-18 12:00:00,435.09,435.33,434.75,434.99,25966.0,413.1506,413.3785,412.8278,413.0557,25966.0
2022-02-18 12:05:00,435.01,435.82,435.0,435.82,33182.0,413.0746,413.8438,413.0652,413.8438,33182.0
2022-02-18 12:10:00,435.86,436.23,435.71,435.85,36111.0,413.8818,414.2331,413.7394,413.8723,36111.0
2022-02-18 12:15:00,435.8,436.94,435.61,436.47,55157.0,413.8248,414.9073,413.6444,414.461,55157.0
2022-02-18 12:20:00,436.49,436.59,435.75,435.75,76838.0,414.48,414.575,413.7773,413.7773,76838.0
2022-02-18 12:25:00,435.82,436.34,435.8,435.98,21406.0,413.8438,414.3376,413.8248,413.9957,21406.0
2022-02-18 12:30:00,435.95,436.48,435.1,435.62,96171.0,413.9673,414.4705,413.1601,413.6539,96171.0
2022-02-18 12:35:00,435.7,435.87,434.49,434.72,61544.0,413.7299,413.8913,412.5809,412.7993,61544.0
2022-02-18 12:40:00,434.66,435.36,434.66,434.8,40334.0,412.7423,413.407,412.7423,412.8752,40334.0
2022-02-18 12:45:00,434.74,434.94,434.44,434.71,46666.0,412.8183,413.0082,412.5334,412.7898,46666.0
2022-02-18 12:50:00,434.61,435.13,434.38,434.78,34132.0,412.6948,413.1886,412.4764,412.8562,34132.0
2022-02-18 12:55:00,434.73,435.0,434.33,434.36,50176.0,412.8088,413.0652,412.4289,412.4574,50176.0
2022-02-18 13:00:00,434.41,434.68,434.18,434.41,60606.0,412.5049,412.7613,412.2865,412.5049,60606.0
2022-02-18 13:05:00,434.42,434.74,434.14,434.6,49939.0,412.5144,412.8183,412.2485,412.6853,49939.0
2022-02-18 13:10:00,434.61,434.61,434.13,434.25,34504.0,412.6948,412.6948,412.239,412.353,34504.0
2022-02-18 13:15:00,434.23,434.53,433.72,434.01,49519.0,412.334,412.6189,411.8497,412.1251,49519.0
2022-02-18 13:20:00,433.99,435.15,433.92,435.09,41101.0,412.1061,413.2076,412.0396,413.1506,41101.0
2022-02-18 13:25:00,435.11,435.11,434.28,434.45,49535.0,413.1696,413.1696,412.3815,412.5429,49535.0
2022-02-18 13:30:00,434.39,434.8,434.31,434.65,31519.0,412.4859,412.8752,412.4099,412.7328,31519.0
2022-02-18 13:35:00,434.61,435.42,434.4,435.33,37487.0,412.6948,413.464,412.4954,413.3785,37487.0
2022-02-18 13:40:00,435.35,435.43,434.84,435.1,23880.0,413.3975,413.4735,412.9132,413.1601,23880.0
2022-02-18 13:45:00,435.1,435.9,435.09,435.7,33248.0,413.1601,413.9198,413.1506,413.7299,33248.0
2022-02-18 13:50:00,435.68,436.22,435.6,436.16,30331.0,413.7109,414.2236,413.6349,414.1667,30331.0
2022-02-18 13:55:00,436.13,436.19,435.84,435.84,36111.0,414.1382,414.1951,413.8628,413.8628,36111.0
2022-02-18 14:00:00,435.9,436.43,435.85,436.17,47816.0,413.9198,414.423,413.8723,414.1762,47816.0
2022-02-18 14:05:00,436.19,436.37,435.61,435.81,44297.0,414.1951,414.3661,413.6444,413.8343,44297.0
2022-02-18 14:10:00,435.83,436.12,435.66,436.0,28688.0,413.8533,414.1287,413.6919,414.0147,28688.0
2022-02-18 14:15:00,435.97,436.91,435.88,436.79,41817.0,413.9862,414.8788,413.9008,414.7649,41817.0
2022-02-18 14:20:00,436.82,437.66,436.71,437.66,38190.0,414.7934,415.591,414.6889,415.591,38190.0
2022-02-18 14:25:00,437.61,438.29,437.43,438.12,81313.0,415.5435,416.1893,415.3726,416.0278,81313.0
2022-02-18 14:30:00,438.14,438.98,438.08,438.36,76599.0,416.0468,416.8445,415.9898,416.2557,76599.0
2022-02-18 14:35:00,438.31,438.39,437.45,437.58,50703.0,416.2082,416.2842,415.3916,415.5151,50703.0
2022-02-18 14:40:00,437.59,437.69,437.18,437.22,60967.0,415.5246,415.6195,415.1352,415.1732,60967.0
2022-02-18 14:45:00,437.23,437.52,436.79,436.79,71227.0,415.1827,415.4581,414.7649,414.7649,71227.0
2022-02-18 14:50:00,436.84,438.36,436.67,438.35,109327.0,414.8124,416.2557,414.6509,416.2462,109327.0
2022-02-18 14:55:00,438.29,438.76,437.97,438.55,95027.0,416.1893,416.6356,415.8854,416.4361,95027.0
2022-02-18 15:00:00,438.63,439.25,438.1,438.24,80456.0,416.5121,417.1008,416.0088,416.1418,80456.0
2022-02-18 15:05:00,438.24,438.6,437.36,437.8,59262.0,416.1418,416.4836,415.3062,415.724,59262.0
2022-02-18 15:10:00,437.86,438.45,437.17,437.51,84386.0,415.7809,416.3412,415.1257,415.4486,84386.0
2022-02-18 15:15:00,437.43,437.77,436.43,436.61,55383.0,415.3726,415.6955,414.423,414.594,55383.0
2022-02-18 15:20:00,436.57,436.91,436.24,436.49,61754.0,414.556,414.8788,414.2426,414.48,61754.0
2022-02-18 15:25:00,436.46,436.86,436.11,436.21,64818.0,414.4515,414.8314,414.1192,414.2141,64818.0
2022-02-18 15:30:00,436.23,436.23,434.7,435.18,91539.0,414.2331,414.2331,412.7803,413.2361,91539.0
2022-02-18 15:35:00,435.16,435.89,434.98,435.59,61570.0,413.2171,413.9103,413.0462,413.6254,61570.0
2022-02-18 15:40:00,435.54,437.0,435.5,436.86,131300.0,413.5779,414.9643,413.5399,414.8314,131300.0
2022-02-18 15:45:00,436.91,437.45,436.04,436.92,123023.0,414.8788,415.3916,414.0527,414.8883,123023.0
2022-02-18 15:50:00,436.81,436.91,435.57,435.92,179724.0,414.7839,414.8788,413.6064,413.9388,179724.0
2022-02-18 15:55:00,435.94,436.32,435.57,436.14,290300.0,413.9578,414.3186,413.6064,414.1477,290300.0
2022-02-22 09:30:00,433.75,434.55,432.65,432.91,206223.0,411.8782,412.6378,410.8337,411.0805,206223.0
2022-02-22 09:35:00,432.94,433.6,432.38,432.95,114585.0,411.109,411.7357,410.5773,411.1185,114585.0
2022-02-22 09:40:00,433.0,434.84,432.64,434.17,115941.0,411.166,412.9132,410.8242,412.277,115941.0
2022-02-22 09:45:00,434.23,436.19,434.03,436.12,82022.0,412.334,414.1951,412.1441,414.1287,82022.0
2022-02-22 09:50:00,436.1,437.21,435.73,437.0,103828.0,414.1097,415.1637,413.7583,414.9643,103828.0
2022-02-22 09:55:00,437.02,437.06,435.83,436.14,80371.0,414.9833,415.0213,413.8533,414.1477,80371.0
2022-02-22 10:00:00,436.05,436.26,435.41,435.81,46345.0,414.0622,414.2616,413.4545,413.8343,46345.0
2022-02-22 10:05:00,435.97,436.05,434.94,435.55,77120.0,413.9862,414.0622,413.0082,413.5874,77120.0
2022-02-22 10:10:00,435.55,436.25,434.77,436.17,50044.0,413.5874,414.2521,412.8468,414.1762,50044.0
2022-02-22 10:15:00,436.07,436.52,435.84,436.41,34586.0,414.0812,414.5085,413.8628,414.4041,34586.0
2022-02-22 10:20:00,436.18,436.96,435.87,435.94,70963.0,414.1857,414.9263,413.8913,413.9578,70963.0
2022-02-22 10:25:00,435.98,437.39,435.98,437.33,82359.0,413.9957,415.3346,413.9957,415.2777,82359.0
2022-02-22 10:30:00,437.38,437.4,435.92,436.14,93441.0,415.3251,415.3441,413.9388,414.1477,93441.0
2022-02-22 10:35:00,436.24,436.26,435.4,435.4,58400.0,414.2426,414.2616,413.445,413.445,58400.0
2022-02-22 10:40:00,435.35,435.73,434.58,435.19,89096.0,413.3975,413.7583,412.6663,413.2456,89096.0
2022-02-22 10:45:00,435.19,435.47,434.68,435.16,58735.0,413.2456,413.5115,412.7613,413.2171,58735.0
2022-02-22 10:50:00,435.01,435.01,434.07,434.37,49665.0,413.0746,413.0746,412.182,412.4669,49665.0
2022-02-22 10:55:00,434.35,434.45,433.54,433.68,57311.0,412.4479,412.5429,411.6788,411.8117,57311.0
2022-02-22 11:00:00,433.68,434.33,433.55,433.89,60624.0,411.8117,412.4289,411.6883,412.0111,60624.0
2022-02-22 11:05:00,433.87,434.18,433.28,433.35,75526.0,411.9921,412.2865,411.4319,411.4984,75526.0
2022-02-22 11:10:00,433.28,433.9,433.21,433.41,49992.0,411.4319,412.0206,411.3654,411.5553,49992.0
2022-02-22 11:15:00,433.43,433.59,432.9,433.19,55049.0,411.5743,411.7263,411.071,411.3464,55049.0
2022-02-22 11:20:00,433.2,433.42,432.81,433.33,54291.0,411.3559,411.5648,410.9856,411.4794,54291.0
2022-02-22 11:25:00,433.33,434.28,433.06,433.2,121628.0,411.4794,412.3815,411.223,411.3559,121628.0
2022-02-22 11:30:00,433.23,433.93,433.08,433.68,92460.0,411.3844,412.0491,411.242,411.8117,92460.0
2022-02-22 11:35:00,433.63,433.8,432.78,433.22,44552.0,411.7642,411.9257,410.9571,411.3749,44552.0
2022-02-22 11:40:00,433.25,433.78,433.04,433.39,54376.0,411.4034,411.9067,411.204,411.5363,54376.0
2022-02-22 11:45:00,433.41,433.85,433.24,433.7,31591.0,411.5553,411.9731,411.3939,411.8307,31591.0
2022-02-22 11:50:00,433.71,434.3,432.5,432.61,74079.0,411.8402,412.4005,410.6912,410.7957,74079.0
2022-02-22 11:55:00,432.63,433.15,432.32,433.15,62466.0,410.8147,411.3084,410.5203,411.3084,62466.0
2022-02-22 12:00:00,433.07,433.77,433.0,433.39,64061.0,411.2325,411.8972,411.166,411.5363,64061.0
2022-02-22 12:05:00,433.42,433.83,433.22,433.59,64437.0,411.5648,411.9542,411.3749,411.7263,64437.0
2022-02-22 12:10:00,433.6,433.6,432.76,432.92,70993.0,411.7357,411.7357,410.9381,411.09,70993.0
2022-02-22 12:15:00,432.9,432.9,432.32,432.41,35699.0,411.071,411.071,410.5203,410.6058,35699.0
2022-02-22 12:20:00,432.37,432.89,432.31,432.35,31181.0,410.5678,411.0616,410.5108,410.5488,31181.0
2022-02-22 12:25:00,432.29,432.77,432.15,432.33,50004.0,410.4918,410.9476,410.3589,410.5298,50004.0
2022-02-22 12:30:00,432.31,432.51,431.79,431.84,70115.0,410.5108,410.7007,410.017,410.0645,70115.0
2022-02-22 12:35:00,431.84,432.53,431.83,432.17,60824.0,410.0645,410.7197,410.055,410.3779,60824.0
2022-02-22 12:40:00,432.1,432.17,431.71,431.9,40246.0,410.3114,410.3779,409.9411,410.1215,40246.0
2022-02-22 12:45:00,431.84,432.05,431.13,431.3,80814.0,410.0645,410.2639,409.3903,409.5517,80814.0
2022-02-22 12:50:00,431.29,431.76,431.26,431.26,59029.0,409.5422,409.9885,409.5137,409.5137,59029.0
2022-02-22 12:55:00,431.3,431.58,431.13,431.29,50217.0,409.5517,409.8176,409.3903,409.5422,50217.0
2022-02-22 13:00:00,431.32,431.51,430.77,431.1,59251.0,409.5707,409.7511,409.0485,409.3618,59251.0
2022-02-22 13:05:00,431.09,431.65,431.04,431.45,52211.0,409.3523,409.8841,409.3048,409.6942,52211.0
2022-02-22 13:10:00,431.47,431.93,431.43,431.5,49261.0,409.7132,410.15,409.6752,409.7416,49261.0
2022-02-22 13:15:00,431.34,431.35,430.1,430.35,75427.0,409.5897,409.5992,408.4122,408.6496,75427.0
2022-02-22 13:20:00,430.35,430.95,430.33,430.76,32945.0,408.6496,409.2194,408.6306,409.039,32945.0
2022-02-22 13:25:00,430.76,430.9,430.51,430.73,26505.0,409.039,409.1719,408.8016,409.0105,26505.0
2022-02-22 13:30:00,430.73,431.09,430.4,430.89,32006.0,409.0105,409.3523,408.6971,409.1624,32006.0
2022-02-22 13:35:00,430.88,430.88,430.13,430.29,38167.0,409.1529,409.1529,408.4407,408.5927,38167.0
2022-02-22 13:40:00,430.31,430.69,429.73,429.79,211335.0,408.6116,408.9725,408.0609,408.1179,211335.0
2022-02-22 13:45:00,429.76,429.95,429.31,429.35,40970.0,408.0894,408.2698,407.6621,407.7001,40970.0
2022-02-22 13:50:00,429.4,429.43,428.64,428.64,73859.0,407.7475,407.776,407.0259,407.0259,73859.0
2022-02-22 13:55:00,428.63,429.21,428.63,429.18,72453.0,407.0164,407.5671,407.0164,407.5386,72453.0
2022-02-22 14:00:00,429.12,429.13,428.63,428.65,84921.0,407.4817,407.4911,407.0164,407.0354,84921.0
2022-02-22 14:05:00,428.61,428.8,427.98,428.05,174142.0,406.9974,407.1778,406.3991,406.4656,174142.0
2022-02-22 14:10:00,428.09,428.9,427.71,428.78,69518.0,406.5036,407.2727,406.1428,407.1588,69518.0
2022-02-22 14:15:00,428.71,429.26,428.63,429.05,37487.0,407.0923,407.6146,407.0164,407.4152,37487.0
2022-02-22 14:20:00,429.18,429.65,428.0,428.52,113391.0,407.5386,407.9849,406.4181,406.9119,113391.0
2022-02-22 14:25:00,428.7,430.64,428.7,429.92,122669.0,407.0828,408.925,407.0828,408.2413,122669.0
2022-02-22 14:30:00,429.94,431.3,429.4,430.25,151683.0,408.2603,409.5517,407.7475,408.5547,151683.0
2022-02-22 14:35:00,430.24,431.11,430.06,430.32,92550.0,408.5452,409.3713,408.3743,408.6211,92550.0
2022-02-22 14:40:00,430.31,430.77,429.51,429.71,101353.0,408.6116,409.0485,407.852,408.0419,101353.0
2022-02-22 14:45:00,429.63,431.78,429.2,431.76,105752.0,407.9659,410.0075,407.5576,409.9885,105752.0
2022-02-22 14:50:00,431.79,433.13,431.61,432.62,127107.0,410.017,411.2894,409.8461,410.8052,127107.0
2022-02-22 14:55:00,432.63,433.64,432.62,432.83,127565.0,410.8147,411.7737,410.8052,411.0046,127565.0
2022-02-22 15:00:00,432.93,434.56,432.77,434.55,96130.0,411.0995,412.6473,410.9476,412.6378,96130.0
2022-02-22 15:05:00,434.54,434.6,433.35,433.41,161218.0,412.6283,412.6853,411.4984,411.5553,161218.0
2022-02-22 15:10:00,433.51,434.62,433.51,433.92,82319.0,411.6503,412.7043,411.6503,412.0396,82319.0
2022-02-22 15:15:00,434.08,434.76,433.27,433.45,89656.0,412.1915,412.8373,411.4224,411.5933,89656.0
2022-02-22 15:20:00,433.39,433.97,432.62,432.92,64370.0,411.5363,412.0871,410.8052,411.09,64370.0
2022-02-22 15:25:00,432.9,434.28,432.86,433.58,101824.0,411.071,412.3815,411.0331,411.7168,101824.0
2022-02-22 15:30:00,433.57,433.57,432.63,433.31,72817.0,411.7073,411.7073,410.8147,411.4604,72817.0
2022-02-22 15:35:00,433.18,433.68,432.76,433.49,91608.0,411.3369,411.8117,410.9381,411.6313,91608.0
2022-02-22 15:40:00,433.51,433.6,431.97,432.23,124000.0,411.6503,411.7357,410.1879,410.4348,124000.0
2022-02-22 15:45:00,432.13,432.16,431.33,431.47,157757.0,410.3399,410.3684,409.5802,409.7132,157757.0
2022-02-22 15:50:00,431.46,431.46,429.92,430.38,241942.0,409.7037,409.7037,408.2413,408.6781,241942.0
2022-02-22 15:55:00,430.39,431.65,430.39,431.51,504986.0,408.6876,409.8841,408.6876,409.7511,504986.0
2022-02-23 09:30:00,434.47,435.12,434.24,434.93,346339.0,412.5619,413.1791,412.3435,412.9987,346339.0
2022-02-23 09:35:00,434.88,435.15,433.93,434.84,102595.0,412.9512,413.2076,412.0491,412.9132,102595.0
2022-02-23 09:40:00,434.94,435.09,434.0,434.13,73240.0,413.0082,413.1506,412.1156,412.239,73240.0
2022-02-23 09:45:00,434.23,435.01,434.18,434.39,100336.0,412.334,413.0746,412.2865,412.4859,100336.0
2022-02-23 09:50:00,434.38,434.44,432.99,432.99,123909.0,412.4764,412.5334,411.1565,411.1565,123909.0
2022-02-23 09:55:00,432.96,433.68,432.86,433.03,94199.0,411.128,411.8117,411.0331,411.1945,94199.0
2022-02-23 10:00:00,433.04,433.05,431.89,432.54,134143.0,411.204,411.2135,410.112,410.7292,134143.0
2022-02-23 10:05:00,432.56,432.56,431.33,431.63,95988.0,410.7482,410.7482,409.5802,409.8651,95988.0
2022-02-23 10:10:00,431.58,432.31,431.44,432.15,122149.0,409.8176,410.5108,409.6847,410.3589,122149.0
2022-02-23 10:15:00,432.18,432.2,431.15,431.38,111745.0,410.3874,410.4063,409.4093,409.6277,111745.0
2022-02-23 10:20:00,431.35,431.96,430.83,430.94,93321.0,409.5992,410.1784,409.1054,409.2099,93321.0
2022-02-23 10:25:00,430.96,431.1,430.0,430.23,126981.0,409.2289,409.3618,408.3173,408.5357,126981.0
2022-02-23 10:30:00,430.18,430.6,429.66,430.47,108938.0,408.4882,408.887,407.9944,408.7636,108938.0
2022-02-23 10:35:00,430.41,431.32,430.41,430.85,106372.0,408.7066,409.5707,408.7066,409.1244,106372.0
2022-02-23 10:40:00,430.85,430.96,429.91,430.08,104178.0,409.1244,409.2289,408.2318,408.3932,104178.0
2022-02-23 10:45:00,430.04,430.51,429.84,429.91,68890.0,408.3553,408.8016,408.1653,408.2318,68890.0
2022-02-23 10:50:00,429.91,430.46,429.84,430.1,59364.0,408.2318,408.7541,408.1653,408.4122,59364.0
2022-02-23 10:55:00,430.07,430.51,429.55,430.04,103048.0,408.3837,408.8016,407.89,408.3553,103048.0
2022-02-23 11:00:00,429.97,430.33,429.11,429.46,95708.0,408.2888,408.6306,407.4722,407.8045,95708.0
2022-02-23 11:05:00,429.35,429.48,428.71,429.05,117516.0,407.7001,407.8235,407.0923,407.4152,117516.0
2022-02-23 11:10:00,429.03,429.34,428.81,429.24,79302.0,407.3962,407.6906,407.1873,407.5956,79302.0
2022-02-23 11:15:00,429.19,429.19,428.46,428.98,55945.0,407.5481,407.5481,406.8549,407.3487,55945.0
2022-02-23 11:20:00,428.95,429.25,428.76,428.98,92502.0,407.3202,407.6051,407.1398,407.3487,92502.0
2022-02-23 11:25:00,428.9,429.44,428.85,428.95,72787.0,407.2727,407.7855,407.2253,407.3202,72787.0
2022-02-23 11:30:00,428.98,429.89,428.56,429.37,87633.0,407.3487,408.2128,406.9499,407.719,87633.0
2022-02-23 11:35:00,429.31,430.18,429.08,429.67,99368.0,407.6621,408.4882,407.4437,408.0039,99368.0
2022-02-23 11:40:00,429.65,430.02,429.23,429.3,84390.0,407.9849,408.3363,407.5861,407.6526,84390.0
2022-02-23 11:45:00,429.28,430.01,429.07,430.01,72327.0,407.6336,408.3268,407.4342,408.3268,72327.0
2022-02-23 11:50:00,430.01,430.72,429.67,430.5,93991.0,408.3268,409.001,408.0039,408.7921,93991.0
2022-02-23 11:55:00,430.5,430.98,430.44,430.68,75019.0,408.7921,409.2479,408.7351,408.963,75019.0
2022-02-23 12:00:00,430.67,430.76,430.04,430.5,81853.0,408.9535,409.039,408.3553,408.7921,81853.0
2022-02-23 12:05:00,430.57,430.84,430.26,430.84,59371.0,408.8585,409.1149,408.5642,409.1149,59371.0
2022-02-23 12:10:00,430.82,431.1,430.38,430.48,65422.0,409.0959,409.3618,408.6781,408.7731,65422.0
2022-02-23 12:15:00,430.56,431.72,430.55,431.67,72939.0,408.849,409.9505,408.8395,409.9031,72939.0
2022-02-23 12:20:00,431.63,431.95,431.5,431.85,90356.0,409.8651,410.169,409.7416,410.074,90356.0
2022-02-23 12:25:00,431.82,432.08,431.66,431.97,102612.0,410.0455,410.2924,409.8936,410.1879,102612.0
2022-02-23 12:30:00,432.02,432.11,431.27,431.27,52063.0,410.2354,410.3209,409.5232,409.5232,52063.0
2022-02-23 12:35:00,431.27,431.32,430.72,430.8,58633.0,409.5232,409.5707,409.001,409.0769,58633.0
2022-02-23 12:40:00,430.84,431.16,430.65,431.08,42326.0,409.1149,409.4188,408.9345,409.3428,42326.0
2022-02-23 12:45:00,431.1,431.3,430.58,430.63,43920.0,409.3618,409.5517,408.868,408.9155,43920.0
2022-02-23 12:50:00,430.65,430.72,429.69,429.82,74847.0,408.9345,409.001,408.0229,408.1464,74847.0
2022-02-23 12:55:00,429.83,430.03,429.51,429.87,62277.0,408.1559,408.3458,407.852,408.1938,62277.0
2022-02-23 13:00:00,429.86,429.86,429.32,429.37,45631.0,408.1843,408.1843,407.6716,407.719,45631.0
2022-02-23 13:05:00,429.41,429.57,428.91,429.17,43448.0,407.757,407.909,407.2822,407.5291,43448.0
2022-02-23 13:10:00,429.2,429.25,427.85,427.92,115762.0,407.5576,407.6051,406.2757,406.3422,115762.0
2022-02-23 13:15:00,427.91,428.38,427.57,428.37,66455.0,406.3327,406.779,406.0098,406.7695,66455.0
2022-02-23 13:20:00,428.28,428.45,427.72,428.03,50790.0,406.684,406.8454,406.1522,406.4466,50790.0
2022-02-23 13:25:00,428.05,428.38,427.42,427.56,62079.0,406.4656,406.779,405.8674,406.0003,62079.0
2022-02-23 13:30:00,427.54,427.81,426.94,427.0,69738.0,405.9813,406.2377,405.4116,405.4686,69738.0
2022-02-23 13:35:00,427.14,428.14,426.9,428.05,64644.0,405.6015,406.5511,405.3736,406.4656,64644.0
2022-02-23 13:40:00,428.0,428.27,427.77,428.15,58696.0,406.4181,406.6745,406.1997,406.5606,58696.0
2022-02-23 13:45:00,428.15,429.14,428.01,428.88,69353.0,406.5606,407.5006,406.4276,407.2538,69353.0
2022-02-23 13:50:00,428.91,428.91,427.47,427.71,60675.0,407.2822,407.2822,405.9149,406.1428,60675.0
2022-02-23 13:55:00,427.73,428.18,427.49,428.03,58880.0,406.1617,406.5891,405.9338,406.4466,58880.0
2022-02-23 14:00:00,428.0,428.49,427.04,427.28,66977.0,406.4181,406.8834,405.5065,405.7344,66977.0
2022-02-23 14:05:00,427.33,428.08,427.2,427.74,66648.0,405.7819,406.4941,405.6585,406.1712,66648.0
2022-02-23 14:10:00,427.79,428.28,427.38,427.52,113902.0,406.2187,406.684,405.8294,405.9623,113902.0
2022-02-23 14:15:00,427.45,428.08,426.91,427.62,58403.0,405.8959,406.4941,405.3831,406.0573,58403.0
2022-02-23 14:20:00,427.58,427.83,426.31,426.45,86811.0,406.0193,406.2567,404.8133,404.9463,86811.0
2022-02-23 14:25:00,426.47,426.64,425.99,426.21,66426.0,404.9653,405.1267,404.5095,404.7184,66426.0
2022-02-23 14:30:00,426.26,426.58,425.81,426.01,64200.0,404.7659,405.0697,404.3386,404.5285,64200.0
2022-02-23 14:35:00,426.0,426.37,426.0,426.11,48814.0,404.519,404.8703,404.519,404.6234,48814.0
2022-02-23 14:40:00,426.02,426.05,424.86,425.13,146045.0,404.538,404.5665,403.4365,403.6928,146045.0
2022-02-23 14:45:00,425.08,426.1,425.02,425.55,99523.0,403.6454,404.6139,403.5884,404.0917,99523.0
2022-02-23 14:50:00,425.56,425.88,425.22,425.25,140417.0,404.1012,404.405,403.7783,403.8068,140417.0
2022-02-23 14:55:00,425.26,425.89,425.03,425.44,73037.0,403.8163,404.4145,403.5979,403.9872,73037.0
2022-02-23 15:00:00,425.42,425.59,424.54,424.65,111752.0,403.9682,404.1297,403.1326,403.2371,111752.0
2022-02-23 15:05:00,424.66,425.09,424.21,424.4,83707.0,403.2465,403.6549,402.8192,402.9997,83707.0
2022-02-23 15:10:00,424.37,424.66,423.97,424.62,139887.0,402.9712,403.2465,402.5913,403.2086,139887.0
2022-02-23 15:15:00,424.61,425.22,424.35,424.45,110112.0,403.1991,403.7783,402.9522,403.0471,110112.0
2022-02-23 15:20:00,424.47,424.81,424.19,424.69,90266.0,403.0661,403.389,402.8002,403.275,90266.0
2022-02-23 15:25:00,424.78,425.72,424.48,425.48,134360.0,403.3605,404.2531,403.0756,404.0252,134360.0
2022-02-23 15:30:00,425.43,425.65,424.59,425.08,181829.0,403.9777,404.1866,403.1801,403.6454,181829.0
2022-02-23 15:35:00,425.04,425.37,424.15,424.15,200130.0,403.6074,403.9207,402.7623,402.7623,200130.0
2022-02-23 15:40:00,424.12,424.66,424.04,424.09,217539.0,402.7338,403.2465,402.6578,402.7053,217539.0
2022-02-23 15:45:00,424.07,424.51,423.53,423.55,337118.0,402.6863,403.1041,402.1735,402.1925,337118.0
2022-02-23 15:50:00,423.54,424.27,423.17,423.43,289482.0,402.183,402.8762,401.8317,402.0786,289482.0
2022-02-23 15:55:00,423.45,423.99,423.19,423.81,540104.0,402.0976,402.6103,401.8507,402.4394,540104.0
2022-02-24 09:30:00,412.76,414.91,412.4,414.25,516813.0,391.9466,393.9882,391.6048,393.3615,516813.0
2022-02-24 09:35:00,414.31,415.91,413.1,415.82,238413.0,393.4184,394.9378,392.2695,394.8523,238413.0
2022-02-24 09:40:00,415.72,415.79,414.0,414.61,247611.0,394.7573,394.8238,393.1241,393.7033,247611.0
2022-02-24 09:45:00,414.5,416.77,413.99,416.73,215874.0,393.5989,395.7544,393.1146,395.7164,215874.0
2022-02-24 09:50:00,416.75,417.66,416.27,416.62,306593.0,395.7354,396.5995,395.2796,395.612,306593.0
2022-02-24 09:55:00,416.67,417.59,415.91,417.56,329242.0,395.6594,396.5331,394.9378,396.5046,329242.0
2022-02-24 10:00:00,417.47,417.5,415.25,415.25,236939.0,396.4191,396.4476,394.311,394.311,236939.0
2022-02-24 10:05:00,415.31,416.64,414.88,416.62,204638.0,394.368,395.631,393.9597,395.612,204638.0
2022-02-24 10:10:00,416.57,418.28,416.05,418.03,247650.0,395.5645,397.1883,395.0707,396.9509,247650.0
2022-02-24 10:15:00,418.0,419.1,417.64,419.07,259470.0,396.9224,397.9669,396.5805,397.9384,259470.0
2022-02-24 10:20:00,419.07,419.92,417.82,418.3,233729.0,397.9384,398.7456,396.7515,397.2073,233729.0
2022-02-24 10:25:00,418.35,418.58,416.98,417.23,189649.0,397.2547,397.4731,395.9538,396.1912,189649.0
2022-02-24 10:30:00,417.23,418.64,416.51,418.12,183658.0,396.1912,397.5301,395.5075,397.0363,183658.0
2022-02-24 10:35:00,418.04,418.38,416.56,417.31,187228.0,396.9604,397.2832,395.555,396.2672,187228.0
2022-02-24 10:40:00,417.19,417.78,416.2,417.44,190694.0,396.1532,396.7135,395.2131,396.3906,190694.0
2022-02-24 10:45:00,417.43,419.07,417.26,418.68,193549.0,396.3811,397.9384,396.2197,397.5681,193549.0
2022-02-24 10:50:00,418.56,419.37,417.74,419.08,184184.0,397.4541,398.2233,396.6755,397.9479,184184.0
2022-02-24 10:55:00,419.12,419.74,418.48,418.7,141955.0,397.9859,398.5746,397.3782,397.5871,141955.0
2022-02-24 11:00:00,418.88,419.76,418.03,418.34,135101.0,397.758,398.5936,396.9509,397.2452,135101.0
2022-02-24 11:05:00,418.3,420.29,418.24,420.09,129145.0,397.2073,399.0969,397.1503,398.907,129145.0
2022-02-24 11:10:00,420.14,420.81,419.22,420.42,136036.0,398.9545,399.5907,398.0809,399.2203,136036.0
2022-02-24 11:15:00,420.4,421.14,419.93,421.1,149380.0,399.2014,399.904,398.7551,399.8661,149380.0
2022-02-24 11:20:00,421.11,421.25,419.86,419.93,113936.0,399.8756,400.0085,398.6886,398.7551,113936.0
2022-02-24 11:25:00,419.97,420.44,419.26,419.49,120649.0,398.793,399.2393,398.1188,398.3372,120649.0
2022-02-24 11:30:00,419.5,420.15,418.8,419.57,171484.0,398.3467,398.964,397.682,398.4132,171484.0
2022-02-24 11:35:00,419.57,419.99,418.84,419.92,97803.0,398.4132,398.812,397.72,398.7456,97803.0
2022-02-24 11:40:00,419.94,419.99,418.22,418.41,155405.0,398.7646,398.812,397.1313,397.3117,155405.0
2022-02-24 11:45:00,418.62,418.86,417.88,418.86,87184.0,397.5111,397.739,396.8084,397.739,87184.0
2022-02-24 11:50:00,418.91,419.97,418.71,419.81,149733.0,397.7865,398.793,397.5966,398.6411,149733.0
2022-02-24 11:55:00,419.84,420.57,419.54,420.5,132347.0,398.6696,399.3628,398.3847,399.2963,132347.0
2022-02-24 12:00:00,420.48,420.6,420.2,420.4,59530.0,399.2773,399.3913,399.0114,399.2014,59530.0
2022-02-24 12:05:00,420.39,420.54,419.32,419.41,226176.0,399.1919,399.3343,398.1758,398.2613,226176.0
2022-02-24 12:10:00,419.42,419.72,417.99,418.03,104672.0,398.2708,398.5556,396.9129,396.9509,104672.0
2022-02-24 12:15:00,418.03,418.53,417.69,418.26,86853.0,396.9509,397.4257,396.628,397.1693,86853.0
2022-02-24 12:20:00,418.27,418.43,417.13,417.41,118209.0,397.1788,397.3307,396.0962,396.3621,118209.0
2022-02-24 12:25:00,417.38,418.28,417.28,418.28,133951.0,396.3336,397.1883,396.2387,397.1883,133951.0
2022-02-24 12:30:00,418.22,418.81,417.24,417.69,145993.0,397.1313,397.6915,396.2007,396.628,145993.0
2022-02-24 12:35:00,417.59,419.31,417.59,419.11,117444.0,396.5331,398.1663,396.5331,397.9764,117444.0
2022-02-24 12:40:00,419.09,419.72,419.09,419.28,145661.0,397.9574,398.5556,397.9574,398.1378,145661.0
2022-02-24 12:45:00,419.23,419.57,418.69,418.83,70971.0,398.0904,398.4132,397.5776,397.7105,70971.0
2022-02-24 12:50:00,418.73,419.22,418.42,418.92,92043.0,397.6156,398.0809,397.3212,397.796,92043.0
2022-02-24 12:55:00,418.99,419.52,418.07,418.22,130634.0,397.8625,398.3657,396.9888,397.1313,130634.0
2022-02-24 13:00:00,418.11,418.29,417.54,417.95,90887.0,397.0268,397.1978,396.4856,396.8749,90887.0
2022-02-24 13:05:00,418.02,419.23,417.94,419.18,168442.0,396.9414,398.0904,396.8654,398.0429,168442.0
2022-02-24 13:10:00,419.17,419.78,418.62,419.59,143909.0,398.0334,398.6126,397.5111,398.4322,143909.0
2022-02-24 13:15:00,419.61,420.04,419.06,419.81,86645.0,398.4512,398.8595,397.9289,398.6411,86645.0
2022-02-24 13:20:00,419.78,420.01,418.83,418.86,193698.0,398.6126,398.831,397.7105,397.739,193698.0
2022-02-24 13:25:00,418.95,419.33,418.26,418.31,105023.0,397.8245,398.1853,397.1693,397.2167,105023.0
2022-02-24 13:30:00,418.32,419.41,418.25,419.04,133180.0,397.2262,398.2613,397.1598,397.9099,133180.0
2022-02-24 13:35:00,419.0,420.57,418.81,420.48,118942.0,397.872,399.3628,397.6915,399.2773,118942.0
2022-02-24 13:40:00,420.48,420.83,419.89,419.9,143264.0,399.2773,399.6097,398.7171,398.7266,143264.0
2022-02-24 13:45:00,419.87,422.87,419.31,422.77,266247.0,398.6981,401.5468,398.1663,401.4519,266247.0
2022-02-24 13:50:00,422.75,423.22,421.9,421.93,219542.0,401.4329,401.8792,400.6257,400.6542,219542.0
2022-02-24 13:55:00,422.03,422.16,420.39,420.82,143349.0,400.7492,400.8726,399.1919,399.6002,143349.0
2022-02-24 14:00:00,420.77,421.11,419.99,420.91,191546.0,399.5527,399.8756,398.812,399.6856,191546.0
2022-02-24 14:05:00,420.97,421.51,419.68,419.88,145503.0,399.7426,400.2554,398.5177,398.7076,145503.0
2022-02-24 14:10:00,420.03,421.7,419.94,421.54,182004.0,398.85,400.4358,398.7646,400.2839,182004.0
2022-02-24 14:15:00,421.53,422.43,421.08,422.3,159563.0,400.2744,401.129,399.8471,401.0056,159563.0
2022-02-24 14:20:00,422.33,422.57,421.75,422.12,128580.0,401.034,401.2619,400.4833,400.8346,128580.0
2022-02-24 14:25:00,422.15,422.62,421.79,422.54,132403.0,400.8631,401.3094,400.5213,401.2334,132403.0
2022-02-24 14:30:00,422.51,424.28,422.44,424.19,228384.0,401.205,402.8857,401.1385,402.8002,228384.0
2022-02-24 14:35:00,424.23,425.21,424.17,425.19,225586.0,402.8382,403.7688,402.7813,403.7498,225586.0
2022-02-24 14:40:00,425.19,425.35,424.09,424.41,114247.0,403.7498,403.9018,402.7053,403.0092,114247.0
2022-02-24 14:45:00,424.43,425.38,424.2,425.29,102656.0,403.0281,403.9302,402.8097,403.8448,102656.0
2022-02-24 14:50:00,425.25,425.63,424.56,425.55,153271.0,403.8068,404.1676,403.1516,404.0917,153271.0
2022-02-24 14:55:00,425.56,425.56,424.57,425.2,221770.0,404.1012,404.1012,403.1611,403.7593,221770.0
2022-02-24 15:00:00,425.21,426.49,424.81,426.38,186546.0,403.7688,404.9843,403.389,404.8798,186546.0
2022-02-24 15:05:00,426.35,426.59,426.04,426.07,151290.0,404.8513,405.0792,404.557,404.5854,151290.0
2022-02-24 15:10:00,426.06,426.61,425.92,426.56,177368.0,404.576,405.0982,404.443,405.0507,177368.0
2022-02-24 15:15:00,426.57,426.65,425.96,426.59,168779.0,405.0602,405.1362,404.481,405.0792,168779.0
2022-02-24 15:20:00,426.58,426.64,425.78,426.5,151439.0,405.0697,405.1267,404.3101,404.9938,151439.0
2022-02-24 15:25:00,426.52,426.87,425.49,425.6,173137.0,405.0128,405.3451,404.0347,404.1391,173137.0
2022-02-24 15:30:00,425.66,428.42,425.56,428.4,149327.0,404.1961,406.817,404.1012,406.798,149327.0
2022-02-24 15:35:00,428.44,428.97,428.1,428.83,151439.0,406.8359,407.3392,406.5131,407.2063,151439.0
2022-02-24 15:40:00,428.88,429.0,427.98,428.05,147882.0,407.2538,407.3677,406.3991,406.4656,147882.0
2022-02-24 15:45:00,428.01,428.75,427.82,428.2,156673.0,406.4276,407.1303,406.2472,406.608,156673.0
2022-02-24 15:50:00,428.37,430.61,428.2,430.38,338166.0,406.7695,408.8965,406.608,408.6781,338166.0
2022-02-24 15:55:00,430.37,430.51,429.14,430.17,350948.0,408.6686,408.8016,407.5006,408.4787,350948.0
2022-02-25 09:30:00,431.51,432.93,430.5,432.8,246470.0,409.7511,411.0995,408.7921,410.9761,246470.0
2022-02-25 09:35:00,432.72,433.14,432.13,432.42,151814.0,410.9001,411.2989,410.3399,410.6153,151814.0
2022-02-25 09:40:00,432.41,433.06,431.0,431.06,134515.0,410.6058,411.223,409.2669,409.3238,134515.0
2022-02-25 09:45:00,431.2,432.69,431.1,432.47,97422.0,409.4568,410.8716,409.3618,410.6627,97422.0
2022-02-25 09:50:00,432.42,432.77,431.46,431.56,74162.0,410.6153,410.9476,409.7037,409.7986,74162.0
2022-02-25 09:55:00,431.59,431.8,430.23,430.36,60764.0,409.8271,410.0265,408.5357,408.6591,60764.0
2022-02-25 10:00:00,430.44,430.86,429.75,430.28,47470.0,408.7351,409.1339,408.0799,408.5832,47470.0
2022-02-25 10:05:00,430.21,432.34,430.21,432.05,72241.0,408.5167,410.5393,408.5167,410.2639,72241.0
2022-02-25 10:10:00,432.01,432.5,431.3,431.69,141744.0,410.2259,410.6912,409.5517,409.9221,141744.0
2022-02-25 10:15:00,431.79,432.63,431.0,432.56,62567.0,410.017,410.8147,409.2669,410.7482,62567.0
2022-02-25 10:20:00,432.52,433.46,432.05,433.12,161645.0,410.7102,411.6028,410.2639,411.28,161645.0
2022-02-25 10:25:00,433.12,434.15,432.93,433.75,85195.0,411.28,412.258,411.0995,411.8782,85195.0
2022-02-25 10:30:00,433.82,434.06,433.27,433.54,100655.0,411.9447,412.1726,411.4224,411.6788,100655.0
2022-02-25 10:35:00,433.52,433.58,432.44,433.05,85289.0,411.6598,411.7168,410.6342,411.2135,85289.0
2022-02-25 10:40:00,433.17,434.51,433.11,434.5,81291.0,411.3274,412.5999,411.2705,412.5904,81291.0
2022-02-25 10:45:00,434.44,435.4,434.32,435.37,100489.0,412.5334,413.445,412.4194,413.4165,100489.0
2022-02-25 10:50:00,435.31,435.6,434.96,435.34,78985.0,413.3595,413.6349,413.0272,413.388,78985.0
2022-02-25 10:55:00,435.34,435.88,434.66,435.19,171302.0,413.388,413.9008,412.7423,413.2456,171302.0
2022-02-25 11:00:00,435.14,436.01,434.35,435.99,160527.0,413.1981,414.0242,412.4479,414.0052,160527.0
2022-02-25 11:05:00,436.0,436.0,435.12,435.87,71046.0,414.0147,414.0147,413.1791,413.8913,71046.0
2022-02-25 11:10:00,435.87,437.03,435.64,436.69,341663.0,413.8913,414.9928,413.6729,414.6699,341663.0
2022-02-25 11:15:00,436.68,437.27,436.36,437.24,106774.0,414.6604,415.2207,414.3566,415.1922,106774.0
2022-02-25 11:20:00,437.29,437.69,436.97,437.43,86445.0,415.2397,415.6195,414.9358,415.3726,86445.0
2022-02-25 11:25:00,437.4,437.58,436.82,437.08,86908.0,415.3441,415.5151,414.7934,415.0403,86908.0
2022-02-25 11:30:00,437.15,437.39,436.6,437.3,61179.0,415.1067,415.3346,414.5845,415.2492,61179.0
2022-02-25 11:35:00,437.34,437.43,436.44,436.95,70067.0,415.2872,415.3726,414.4325,414.9168,70067.0
2022-02-25 11:40:00,436.95,437.23,436.53,436.88,69773.0,414.9168,415.1827,414.518,414.8504,69773.0
2022-02-25 11:45:00,436.88,437.52,436.88,437.51,53303.0,414.8504,415.4581,414.8504,415.4486,53303.0
2022-02-25 11:50:00,437.51,438.02,437.25,437.94,70676.0,415.4486,415.9329,415.2017,415.8569,70676.0
2022-02-25 11:55:00,437.9,438.74,437.9,438.64,124598.0,415.8189,416.6166,415.8189,416.5216,124598.0
2022-02-25 12:00:00,438.66,438.89,438.25,438.3,59539.0,416.5406,416.759,416.1513,416.1988,59539.0
2022-02-25 12:05:00,438.33,438.35,437.77,437.82,49470.0,416.2272,416.2462,415.6955,415.743,49470.0
2022-02-25 12:10:00,437.81,438.19,437.47,437.51,51334.0,415.7335,416.0943,415.4106,415.4486,51334.0
2022-02-25 12:15:00,437.52,438.18,437.41,438.05,34964.0,415.4581,416.0848,415.3536,415.9614,34964.0
2022-02-25 12:20:00,438.05,438.1,437.68,437.89,48192.0,415.9614,416.0088,415.61,415.8094,48192.0
2022-02-25 12:25:00,437.84,438.62,437.76,438.58,52759.0,415.7619,416.5026,415.686,416.4646,52759.0
2022-02-25 12:30:00,438.61,439.12,438.55,438.99,62226.0,416.4931,416.9774,416.4361,416.854,62226.0
2022-02-25 12:35:00,439.0,439.2,438.62,438.78,77477.0,416.8635,417.0534,416.5026,416.6545,77477.0
2022-02-25 12:40:00,438.82,439.11,438.75,439.07,58973.0,416.6925,416.9679,416.6261,416.9299,58973.0
2022-02-25 12:45:00,439.04,439.12,438.57,438.58,58450.0,416.9014,416.9774,416.4551,416.4646,58450.0
2022-02-25 12:50:00,438.56,438.56,437.78,437.8,96424.0,416.4456,416.4456,415.705,415.724,96424.0
2022-02-25 12:55:00,437.79,438.0,437.27,437.71,104426.0,415.7145,415.9139,415.2207,415.6385,104426.0
2022-02-25 13:00:00,437.73,438.31,437.52,437.97,119138.0,415.6575,416.2082,415.4581,415.8854,119138.0
2022-02-25 13:05:00,437.91,437.91,437.32,437.45,63698.0,415.8284,415.8284,415.2682,415.3916,63698.0
2022-02-25 13:10:00,437.52,437.54,436.76,437.41,76999.0,415.4581,415.4771,414.7364,415.3536,76999.0
2022-02-25 13:15:00,437.46,438.16,437.11,438.09,103215.0,415.4011,416.0658,415.0688,415.9993,103215.0
2022-02-25 13:20:00,438.12,438.16,437.66,438.03,63788.0,416.0278,416.0658,415.591,415.9424,63788.0
2022-02-25 13:25:00,438.04,438.71,438.04,438.46,85443.0,415.9519,416.5881,415.9519,416.3507,85443.0
2022-02-25 13:30:00,438.51,439.0,438.44,438.77,76041.0,416.3982,416.8635,416.3317,416.6451,76041.0
2022-02-25 13:35:00,438.8,438.82,438.08,438.67,63834.0,416.6735,416.6925,415.9898,416.5501,63834.0
2022-02-25 13:40:00,438.69,439.52,438.69,439.43,64518.0,416.5691,417.3572,416.5691,417.2718,64518.0
2022-02-25 13:45:00,439.47,439.61,439.07,439.46,80801.0,417.3098,417.4427,416.9299,417.3003,80801.0
2022-02-25 13:50:00,439.42,439.61,439.07,439.07,61064.0,417.2623,417.4427,416.9299,416.9299,61064.0
2022-02-25 13:55:00,439.04,439.07,438.06,438.53,106203.0,416.9014,416.9299,415.9709,416.4172,106203.0
2022-02-25 14:00:00,438.61,439.29,437.8,439.0,101701.0,416.4931,417.1388,415.724,416.8635,101701.0
2022-02-25 14:05:00,438.91,438.97,438.12,438.22,57339.0,416.778,416.835,416.0278,416.1228,57339.0
2022-02-25 14:10:00,438.31,438.45,437.67,438.12,72127.0,416.2082,416.3412,415.6005,416.0278,72127.0
2022-02-25 14:15:00,438.21,438.44,438.13,438.2,51346.0,416.1133,416.3317,416.0373,416.1038,51346.0
2022-02-25 14:20:00,438.21,439.21,438.09,439.18,71908.0,416.1133,417.0629,415.9993,417.0344,71908.0
2022-02-25 14:25:00,439.16,439.28,438.81,438.97,96076.0,417.0154,417.1293,416.683,416.835,96076.0
2022-02-25 14:30:00,438.97,439.44,437.85,438.01,105737.0,416.835,417.2813,415.7714,415.9234,105737.0
2022-02-25 14:35:00,438.07,438.65,438.04,438.22,60707.0,415.9803,416.5311,415.9519,416.1228,60707.0
2022-02-25 14:40:00,438.19,438.57,437.68,438.36,64159.0,416.0943,416.4551,415.61,416.2557,64159.0
2022-02-25 14:45:00,438.33,438.53,437.92,437.94,47542.0,416.2272,416.4172,415.8379,415.8569,47542.0
2022-02-25 14:50:00,437.88,438.01,436.91,437.53,91497.0,415.7999,415.9234,414.8788,415.4676,91497.0
2022-02-25 14:55:00,437.57,438.49,437.42,437.98,121854.0,415.5056,416.3792,415.3631,415.8949,121854.0
2022-02-25 15:00:00,437.94,437.94,437.04,437.3,58021.0,415.8569,415.8569,415.0023,415.2492,58021.0
2022-02-25 15:05:00,437.4,437.87,437.24,437.67,62700.0,415.3441,415.7904,415.1922,415.6005,62700.0
2022-02-25 15:10:00,437.71,437.89,437.16,437.88,59760.0,415.6385,415.8094,415.1162,415.7999,59760.0
2022-02-25 15:15:00,437.89,438.5,437.74,438.49,53389.0,415.8094,416.3887,415.667,416.3792,53389.0
2022-02-25 15:20:00,438.53,439.34,438.25,439.03,71774.0,416.4172,417.1863,416.1513,416.8919,71774.0
2022-02-25 15:25:00,439.01,439.1,438.43,438.55,85818.0,416.873,416.9584,416.3222,416.4361,85818.0
2022-02-25 15:30:00,438.55,439.17,438.34,438.34,70732.0,416.4361,417.0249,416.2367,416.2367,70732.0
2022-02-25 15:35:00,438.35,438.73,437.91,438.67,87513.0,416.2462,416.6071,415.8284,416.5501,87513.0
2022-02-25 15:40:00,438.64,439.33,438.26,438.88,135354.0,416.5216,417.1768,416.1608,416.7495,135354.0
2022-02-25 15:45:00,438.87,439.37,438.59,438.77,132701.0,416.74,417.2148,416.4741,416.6451,132701.0
2022-02-25 15:50:00,438.92,439.74,438.68,439.26,162571.0,416.7875,417.5661,416.5596,417.1103,162571.0
2022-02-25 15:55:00,439.3,439.77,439.06,439.57,148127.0,417.1483,417.5946,416.9204,417.4047,148127.0
2022-02-28 09:30:00,433.93,435.14,433.75,434.5,265792.0,412.0491,413.1981,411.8782,412.5904,265792.0
2022-02-28 09:35:00,434.71,436.01,434.56,435.45,194790.0,412.7898,414.0242,412.6473,413.4925,194790.0
2022-02-28 09:40:00,435.46,435.46,434.41,435.15,165305.0,413.502,413.502,412.5049,413.2076,165305.0
2022-02-28 09:45:00,435.11,435.89,434.6,435.39,114691.0,413.1696,413.9103,412.6853,413.4355,114691.0
2022-02-28 09:50:00,435.39,436.33,435.0,435.69,104997.0,413.4355,414.3281,413.0652,413.7204,104997.0
2022-02-28 09:55:00,435.66,436.37,435.38,436.18,130541.0,413.6919,414.3661,413.426,414.1857,130541.0
2022-02-28 10:00:00,436.13,436.4,435.1,435.28,95829.0,414.1382,414.3946,413.1601,413.331,95829.0
2022-02-28 10:05:00,435.3,435.62,434.52,434.94,78862.0,413.35,413.6539,412.6094,413.0082,78862.0
2022-02-28 10:10:00,434.9,435.19,434.16,434.37,137330.0,412.9702,413.2456,412.2675,412.4669,137330.0
2022-02-28 10:15:00,434.36,434.53,433.75,433.99,141763.0,412.4574,412.6189,411.8782,412.1061,141763.0
2022-02-28 10:20:00,434.05,435.06,434.0,434.82,169256.0,412.1631,413.1221,412.1156,412.8942,169256.0
2022-02-28 10:25:00,434.82,435.42,434.34,434.83,97834.0,412.8942,413.464,412.4384,412.9037,97834.0
2022-02-28 10:30:00,434.84,436.2,434.83,435.43,117970.0,412.9132,414.2046,412.9037,413.4735,117970.0
2022-02-28 10:35:00,435.45,436.93,435.38,436.93,148827.0,413.4925,414.8978,413.426,414.8978,148827.0
2022-02-28 10:40:00,436.93,437.74,436.74,437.57,168559.0,414.8978,415.667,414.7174,415.5056,168559.0
2022-02-28 10:45:00,437.56,437.82,437.08,437.13,71790.0,415.4961,415.743,415.0403,415.0877,71790.0
2022-02-28 10:50:00,437.16,437.75,436.9,437.23,119151.0,415.1162,415.6765,414.8693,415.1827,119151.0
2022-02-28 10:55:00,437.31,438.15,437.31,437.82,110528.0,415.2587,416.0563,415.2587,415.743,110528.0
2022-02-28 11:00:00,437.93,438.5,437.71,438.17,71941.0,415.8474,416.3887,415.6385,416.0753,71941.0
2022-02-28 11:05:00,438.15,438.2,437.62,437.9,90078.0,416.0563,416.1038,415.553,415.8189,90078.0
2022-02-28 11:10:00,437.92,438.32,437.41,437.75,73373.0,415.8379,416.2177,415.3536,415.6765,73373.0
2022-02-28 11:15:00,437.73,438.85,437.71,438.53,97256.0,415.6575,416.721,415.6385,416.4172,97256.0
2022-02-28 11:20:00,438.42,439.34,438.42,439.28,94768.0,416.3127,417.1863,416.3127,417.1293,94768.0
2022-02-28 11:25:00,439.27,439.86,439.01,439.57,100121.0,417.1198,417.6801,416.873,417.4047,100121.0
2022-02-28 11:30:00,439.59,440.12,439.43,439.5,101165.0,417.4237,417.927,417.2718,417.3382,101165.0
2022-02-28 11:35:00,439.45,439.71,438.87,438.98,103773.0,417.2908,417.5377,416.74,416.8445,103773.0
2022-02-28 11:40:00,439.0,439.31,438.68,439.13,62932.0,416.8635,417.1578,416.5596,416.9869,62932.0
2022-02-28 11:45:00,439.1,439.21,438.1,438.36,71262.0,416.9584,417.0629,416.0088,416.2557,71262.0
2022-02-28 11:50:00,438.47,438.7,438.16,438.63,80235.0,416.3602,416.5786,416.0658,416.5121,80235.0
2022-02-28 11:55:00,438.63,439.43,438.63,439.31,97718.0,416.5121,417.2718,416.5121,417.1578,97718.0
2022-02-28 12:00:00,439.18,439.58,439.04,439.14,57398.0,417.0344,417.4142,416.9014,416.9964,57398.0
2022-02-28 12:05:00,439.09,439.21,437.31,437.49,95036.0,416.9489,417.0629,415.2587,415.4296,95036.0
2022-02-28 12:10:00,437.51,437.51,436.59,436.93,137993.0,415.4486,415.4486,414.575,414.8978,137993.0
2022-02-28 12:15:00,436.93,437.05,436.36,436.98,103376.0,414.8978,415.0118,414.3566,414.9453,103376.0
2022-02-28 12:20:00,436.84,437.21,436.08,436.3,71861.0,414.8124,415.1637,414.0907,414.2996,71861.0
2022-02-28 12:25:00,436.42,436.74,436.36,436.6,47215.0,414.4136,414.7174,414.3566,414.5845,47215.0
2022-02-28 12:30:00,436.49,436.87,435.91,436.21,88555.0,414.48,414.8409,413.9293,414.2141,88555.0
2022-02-28 12:35:00,436.25,436.34,435.61,435.64,63961.0,414.2521,414.3376,413.6444,413.6729,63961.0
2022-02-28 12:40:00,435.66,435.88,435.14,435.14,85992.0,413.6919,413.9008,413.1981,413.1981,85992.0
2022-02-28 12:45:00,435.12,435.32,434.68,435.3,76742.0,413.1791,413.369,412.7613,413.35,76742.0
2022-02-28 12:50:00,435.38,435.5,434.56,434.97,72995.0,413.426,413.5399,412.6473,413.0367,72995.0
2022-02-28 12:55:00,434.95,435.54,434.67,435.51,52808.0,413.0177,413.5779,412.7518,413.5494,52808.0
2022-02-28 13:00:00,435.48,436.4,435.36,436.23,87327.0,413.521,414.3946,413.407,414.2331,87327.0
2022-02-28 13:05:00,436.3,437.04,436.07,436.95,104788.0,414.2996,415.0023,414.0812,414.9168,104788.0
2022-02-28 13:10:00,436.97,437.37,436.69,436.91,69079.0,414.9358,415.3156,414.6699,414.8788,69079.0
2022-02-28 13:15:00,436.96,437.01,435.43,435.61,104417.0,414.9263,414.9738,413.4735,413.6444,104417.0
2022-02-28 13:20:00,435.55,435.58,434.81,435.02,93762.0,413.5874,413.6159,412.8847,413.0841,93762.0
2022-02-28 13:25:00,434.99,436.06,434.94,435.73,182319.0,413.0557,414.0717,413.0082,413.7583,182319.0
2022-02-28 13:30:00,435.65,436.03,435.07,435.4,99841.0,413.6824,414.0432,413.1316,413.445,99841.0
2022-02-28 13:35:00,435.43,436.04,435.07,435.9,44527.0,413.4735,414.0527,413.1316,413.9198,44527.0
2022-02-28 13:40:00,435.89,436.37,435.56,435.75,80764.0,413.9103,414.3661,413.5969,413.7773,80764.0
2022-02-28 13:45:00,435.72,436.01,435.13,435.97,64970.0,413.7488,414.0242,413.1886,413.9862,64970.0
2022-02-28 13:50:00,436.03,436.98,436.03,436.67,97353.0,414.0432,414.9453,414.0432,414.6509,97353.0
2022-02-28 13:55:00,436.65,436.82,436.1,436.5,96990.0,414.632,414.7934,414.1097,414.4895,96990.0
2022-02-28 14:00:00,436.47,436.47,434.13,434.2,113068.0,414.461,414.461,412.239,412.3055,113068.0
2022-02-28 14:05:00,434.22,434.38,433.04,433.05,92841.0,412.3245,412.4764,411.204,411.2135,92841.0
2022-02-28 14:10:00,433.11,433.5,432.63,433.4,92746.0,411.2705,411.6408,410.8147,411.5458,92746.0
2022-02-28 14:15:00,433.37,434.01,432.9,433.93,76680.0,411.5173,412.1251,411.071,412.0491,76680.0
2022-02-28 14:20:00,434.01,434.02,432.79,432.91,71421.0,412.1251,412.1346,410.9666,411.0805,71421.0
2022-02-28 14:25:00,432.98,433.58,432.79,433.09,58399.0,411.147,411.7168,410.9666,411.2515,58399.0
2022-02-28 14:30:00,433.18,433.48,432.6,433.05,73396.0,411.3369,411.6218,410.7862,411.2135,73396.0
2022-02-28 14:35:00,433.08,433.91,432.91,433.1,68826.0,411.242,412.0301,411.0805,411.261,68826.0
2022-02-28 14:40:00,433.1,434.88,433.04,434.62,92459.0,411.261,412.9512,411.204,412.7043,92459.0
2022-02-28 14:45:00,434.64,434.69,433.82,434.23,62621.0,412.7233,412.7708,411.9447,412.334,62621.0
2022-02-28 14:50:00,434.24,434.55,433.96,434.55,35634.0,412.3435,412.6378,412.0776,412.6378,35634.0
2022-02-28 14:55:00,434.44,435.27,434.39,434.88,66725.0,412.5334,413.3215,412.4859,412.9512,66725.0
2022-02-28 15:00:00,434.87,435.04,434.47,434.58,35524.0,412.9417,413.1031,412.5619,412.6663,35524.0
2022-02-28 15:05:00,434.55,434.85,433.56,434.64,56560.0,412.6378,412.9227,411.6978,412.7233,56560.0
2022-02-28 15:10:00,434.62,434.7,433.74,434.05,53262.0,412.7043,412.7803,411.8687,412.1631,53262.0
2022-02-28 15:15:00,434.08,435.09,433.98,434.78,79734.0,412.1915,413.1506,412.0966,412.8562,79734.0
2022-02-28 15:20:00,434.74,436.04,434.74,435.73,75133.0,412.8183,414.0527,412.8183,413.7583,75133.0
2022-02-28 15:25:00,435.68,436.13,435.34,435.48,65663.0,413.7109,414.1382,413.388,413.521,65663.0
2022-02-28 15:30:00,435.42,435.42,434.25,434.31,84174.0,413.464,413.464,412.353,412.4099,84174.0
2022-02-28 15:35:00,434.23,434.32,433.5,433.76,93639.0,412.334,412.4194,411.6408,411.8877,93639.0
2022-02-28 15:40:00,434.01,435.76,434.0,435.57,109221.0,412.1251,413.7868,412.1156,413.6064,109221.0
2022-02-28 15:45:00,435.54,436.99,435.54,436.7,181723.0,413.5779,414.9548,413.5779,414.6794,181723.0
2022-02-28 15:50:00,436.74,437.85,436.67,437.73,184266.0,414.7174,415.7714,414.6509,415.6575,184266.0
2022-02-28 15:55:00,437.73,438.98,437.61,438.6,996223.0,415.6575,416.8445,415.5435,416.4836,996223.0
2022-03-01 09:30:00,437.0,438.07,436.97,438.07,119677.0,414.9643,415.9803,414.9358,415.9803,119677.0
2022-03-01 09:35:00,438.13,439.09,438.07,438.55,136111.0,416.0373,416.9489,415.9803,416.4361,136111.0
2022-03-01 09:40:00,438.58,438.75,437.51,437.79,165908.0,416.4646,416.6261,415.4486,415.7145,165908.0
2022-03-01 09:45:00,437.86,438.44,437.18,438.35,98614.0,415.7809,416.3317,415.1352,416.2462,98614.0
2022-03-01 09:50:00,438.41,438.48,436.31,436.95,159761.0,416.3032,416.3697,414.3091,414.9168,159761.0
2022-03-01 09:55:00,437.03,437.37,436.36,436.74,103072.0,414.9928,415.3156,414.3566,414.7174,103072.0
2022-03-01 10:00:00,436.92,438.14,436.18,436.53,185291.0,414.8883,416.0468,414.1857,414.518,185291.0
2022-03-01 10:05:00,436.53,437.12,436.0,436.09,108412.0,414.518,415.0783,414.0147,414.1002,108412.0
2022-03-01 10:10:00,436.07,436.07,435.34,435.7,137385.0,414.0812,414.0812,413.388,413.7299,137385.0
2022-03-01 10:15:00,435.71,437.02,435.59,436.75,112000.0,413.7394,414.9833,413.6254,414.7269,112000.0
2022-03-01 10:20:00,436.77,437.54,436.29,436.65,140535.0,414.7459,415.4771,414.2901,414.632,140535.0
2022-03-01 10:25:00,436.67,437.09,436.07,436.7,114433.0,414.6509,415.0498,414.0812,414.6794,114433.0
2022-03-01 10:30:00,436.7,437.11,435.89,436.0,144020.0,414.6794,415.0688,413.9103,414.0147,144020.0
2022-03-01 10:35:00,436.05,436.45,435.61,435.73,81383.0,414.0622,414.442,413.6444,413.7583,81383.0
2022-03-01 10:40:00,435.74,435.74,434.42,434.46,141764.0,413.7678,413.7678,412.5144,412.5524,141764.0
2022-03-01 10:45:00,434.45,434.92,434.2,434.79,98938.0,412.5429,412.9892,412.3055,412.8657,98938.0
2022-03-01 10:50:00,434.87,435.47,434.62,435.2,75202.0,412.9417,413.5115,412.7043,413.2551,75202.0
2022-03-01 10:55:00,435.19,435.19,434.37,434.63,67190.0,413.2456,413.2456,412.4669,412.7138,67190.0
2022-03-01 11:00:00,434.58,435.8,434.37,435.5,82396.0,412.6663,413.8248,412.4669,413.5399,82396.0
2022-03-01 11:05:00,435.52,435.69,434.85,435.02,103234.0,413.5589,413.7204,412.9227,413.0841,103234.0
2022-03-01 11:10:00,435.04,436.0,434.92,435.87,90240.0,413.1031,414.0147,412.9892,413.8913,90240.0
2022-03-01 11:15:00,435.82,436.01,434.83,434.93,80020.0,413.8438,414.0242,412.9037,412.9987,80020.0
2022-03-01 11:20:00,434.95,435.77,434.79,435.47,68340.0,413.0177,413.7963,412.8657,413.5115,68340.0
2022-03-01 11:25:00,435.39,435.52,434.5,434.87,70105.0,413.4355,413.5589,412.5904,412.9417,70105.0
2022-03-01 11:30:00,434.89,434.92,433.1,433.21,131015.0,412.9607,412.9892,411.261,411.3654,131015.0
2022-03-01 11:35:00,433.31,433.37,432.8,433.14,87801.0,411.4604,411.5173,410.9761,411.2989,87801.0
2022-03-01 11:40:00,433.17,433.42,432.65,433.05,82277.0,411.3274,411.5648,410.8337,411.2135,82277.0
2022-03-01 11:45:00,433.09,433.09,431.61,432.03,142214.0,411.2515,411.2515,409.8461,410.2449,142214.0
2022-03-01 11:50:00,432.13,432.25,431.59,431.84,92022.0,410.3399,410.4538,409.8271,410.0645,92022.0
2022-03-01 11:55:00,431.84,431.84,431.12,431.64,126518.0,410.0645,410.0645,409.3808,409.8746,126518.0
2022-03-01 12:00:00,431.6,431.78,431.12,431.22,90834.0,409.8366,410.0075,409.3808,409.4758,90834.0
2022-03-01 12:05:00,431.24,431.53,430.81,430.86,68538.0,409.4948,409.7701,409.0864,409.1339,68538.0
2022-03-01 12:10:00,430.84,431.69,430.4,431.6,94655.0,409.1149,409.9221,408.6971,409.8366,94655.0
2022-03-01 12:15:00,431.54,432.55,431.24,432.3,93983.0,409.7796,410.7387,409.4948,410.5013,93983.0
2022-03-01 12:20:00,432.29,432.43,431.67,431.96,289583.0,410.4918,410.6247,409.9031,410.1784,289583.0
2022-03-01 12:25:00,431.93,432.5,431.68,432.29,90793.0,410.15,410.6912,409.9126,410.4918,90793.0
2022-03-01 12:30:00,432.31,432.91,431.89,432.49,72091.0,410.5108,411.0805,410.112,410.6817,72091.0
2022-03-01 12:35:00,432.53,432.64,431.98,432.12,46020.0,410.7197,410.8242,410.1974,410.3304,46020.0
2022-03-01 12:40:00,432.17,432.9,432.15,432.9,58920.0,410.3779,411.071,410.3589,411.071,58920.0
2022-03-01 12:45:00,432.93,433.43,432.45,433.19,73364.0,411.0995,411.5743,410.6437,411.3464,73364.0
2022-03-01 12:50:00,433.16,433.51,432.83,433.11,47218.0,411.3179,411.6503,411.0046,411.2705,47218.0
2022-03-01 12:55:00,433.09,433.46,432.74,433.23,60866.0,411.2515,411.6028,410.9191,411.3844,60866.0
2022-03-01 13:00:00,433.2,433.92,433.0,433.32,72208.0,411.3559,412.0396,411.166,411.4699,72208.0
2022-03-01 13:05:00,433.31,433.42,432.33,432.7,101638.0,411.4604,411.5648,410.5298,410.8811,101638.0
2022-03-01 13:10:00,432.67,432.76,431.56,431.83,49623.0,410.8526,410.9381,409.7986,410.055,49623.0
2022-03-01 13:15:00,431.89,431.89,431.44,431.56,70100.0,410.112,410.112,409.6847,409.7986,70100.0
2022-03-01 13:20:00,431.56,431.92,431.04,431.11,53299.0,409.7986,410.1405,409.3048,409.3713,53299.0
2022-03-01 13:25:00,431.1,431.12,430.15,430.17,119664.0,409.3618,409.3808,408.4597,408.4787,119664.0
2022-03-01 13:30:00,430.18,430.81,430.05,430.39,133202.0,408.4882,409.0864,408.3648,408.6876,133202.0
2022-03-01 13:35:00,430.31,431.14,430.13,431.09,124099.0,408.6116,409.3998,408.4407,409.3523,124099.0
2022-03-01 13:40:00,431.07,431.19,430.48,430.72,80057.0,409.3333,409.4473,408.7731,409.001,80057.0
2022-03-01 13:45:00,430.72,431.34,430.18,430.57,109119.0,409.001,409.5897,408.4882,408.8585,109119.0
2022-03-01 13:50:00,430.52,431.11,430.39,430.95,54243.0,408.8111,409.3713,408.6876,409.2194,54243.0
2022-03-01 13:55:00,430.91,431.37,430.64,431.0,69016.0,409.1814,409.6182,408.925,409.2669,69016.0
2022-03-01 14:00:00,431.03,431.09,430.2,430.81,83190.0,409.2953,409.3523,408.5072,409.0864,83190.0
2022-03-01 14:05:00,430.78,431.18,430.5,430.68,77959.0,409.0579,409.4378,408.7921,408.963,77959.0
2022-03-01 14:10:00,430.69,430.8,430.12,430.48,100203.0,408.9725,409.0769,408.4312,408.7731,100203.0
2022-03-01 14:15:00,430.5,431.33,429.8,431.23,154663.0,408.7921,409.5802,408.1274,409.4853,154663.0
2022-03-01 14:20:00,431.2,432.33,430.97,432.16,114724.0,409.4568,410.5298,409.2384,410.3684,114724.0
2022-03-01 14:25:00,432.15,432.48,431.94,432.25,114039.0,410.3589,410.6722,410.1595,410.4538,114039.0
2022-03-01 14:30:00,432.25,432.43,431.74,431.99,110684.0,410.4538,410.6247,409.9695,410.2069,110684.0
2022-03-01 14:35:00,432.02,433.11,431.95,433.06,93225.0,410.2354,411.2705,410.169,411.223,93225.0
2022-03-01 14:40:00,433.04,433.24,432.7,433.02,110906.0,411.204,411.3939,410.8811,411.185,110906.0
2022-03-01 14:45:00,433.07,433.18,432.14,432.4,129083.0,411.2325,411.3369,410.3494,410.5963,129083.0
2022-03-01 14:50:00,432.4,432.41,431.5,431.59,91045.0,410.5963,410.6058,409.7416,409.8271,91045.0
2022-03-01 14:55:00,431.62,431.88,431.25,431.6,91549.0,409.8556,410.1025,409.5042,409.8366,91549.0
2022-03-01 15:00:00,431.63,433.38,431.32,433.38,132424.0,409.8651,411.5268,409.5707,411.5268,132424.0
2022-03-01 15:05:00,433.45,434.2,433.41,433.64,184596.0,411.5933,412.3055,411.5553,411.7737,184596.0
2022-03-01 15:10:00,433.72,433.79,432.66,433.07,125117.0,411.8497,411.9162,410.8431,411.2325,125117.0
2022-03-01 15:15:00,433.11,433.18,431.97,432.08,101332.0,411.2705,411.3369,410.1879,410.2924,101332.0
2022-03-01 15:20:00,432.15,432.28,431.67,432.11,109619.0,410.3589,410.4823,409.9031,410.3209,109619.0
2022-03-01 15:25:00,432.08,432.21,431.3,431.36,117691.0,410.2924,410.4158,409.5517,409.6087,117691.0
2022-03-01 15:30:00,431.32,431.73,430.54,431.48,174748.0,409.5707,409.96,408.83,409.7226,174748.0
2022-03-01 15:35:00,431.48,431.84,431.05,431.42,114285.0,409.7226,410.0645,409.3143,409.6657,114285.0
2022-03-01 15:40:00,431.39,431.94,430.54,430.68,180300.0,409.6372,410.1595,408.83,408.963,180300.0
2022-03-01 15:45:00,430.63,430.72,429.44,429.52,187518.0,408.9155,409.001,407.7855,407.8615,187518.0
2022-03-01 15:50:00,429.51,431.4,429.09,431.17,319160.0,407.852,409.6467,407.4532,409.4283,319160.0
2022-03-01 15:55:00,431.15,432.21,430.65,431.89,233819.0,409.4093,410.4158,408.9345,410.112,233819.0
2022-03-02 09:30:00,434.31,434.75,433.82,434.04,266572.0,412.4099,412.8278,411.9447,412.1536,266572.0
2022-03-02 09:35:00,434.08,434.42,433.88,434.16,64065.0,412.1915,412.5144,412.0016,412.2675,64065.0
2022-03-02 09:40:00,434.15,435.95,434.06,435.73,105831.0,412.258,413.9673,412.1726,413.7583,105831.0
2022-03-02 09:45:00,435.76,436.65,435.48,436.17,82156.0,413.7868,414.632,413.521,414.1762,82156.0
2022-03-02 09:50:00,436.19,436.41,435.77,435.94,43281.0,414.1951,414.4041,413.7963,413.9578,43281.0
2022-03-02 09:55:00,436.05,436.36,434.94,435.52,106177.0,414.0622,414.3566,413.0082,413.5589,106177.0
2022-03-02 10:00:00,435.51,436.56,435.51,436.56,88566.0,413.5494,414.5465,413.5494,414.5465,88566.0
2022-03-02 10:05:00,436.38,436.59,433.58,433.98,120168.0,414.3756,414.575,411.7168,412.0966,120168.0
2022-03-02 10:10:00,434.03,434.38,433.47,433.72,71204.0,412.1441,412.4764,411.6123,411.8497,71204.0
2022-03-02 10:15:00,433.69,434.23,433.47,434.14,56152.0,411.8212,412.334,411.6123,412.2485,56152.0
2022-03-02 10:20:00,434.08,434.83,434.02,434.26,49580.0,412.1915,412.9037,412.1346,412.3625,49580.0
2022-03-02 10:25:00,434.31,436.99,433.55,436.27,141373.0,412.4099,414.9548,411.6883,414.2711,141373.0
2022-03-02 10:30:00,436.19,436.91,435.28,435.81,145387.0,414.1951,414.8788,413.331,413.8343,145387.0
2022-03-02 10:35:00,435.82,437.52,435.64,437.04,108128.0,413.8438,415.4581,413.6729,415.0023,108128.0
2022-03-02 10:40:00,437.12,437.3,436.29,436.67,48857.0,415.0783,415.2492,414.2901,414.6509,48857.0
2022-03-02 10:45:00,436.8,436.96,435.8,436.78,82962.0,414.7744,414.9263,413.8248,414.7554,82962.0
2022-03-02 10:50:00,436.87,437.1,435.24,435.39,237501.0,414.8409,415.0593,413.2931,413.4355,237501.0
2022-03-02 10:55:00,435.41,436.6,435.38,436.27,62438.0,413.4545,414.5845,413.426,414.2711,62438.0
2022-03-02 11:00:00,436.41,438.3,435.49,437.96,135803.0,414.4041,416.1988,413.5304,415.8759,135803.0
2022-03-02 11:05:00,437.97,438.91,437.33,438.56,133970.0,415.8854,416.778,415.2777,416.4456,133970.0
2022-03-02 11:10:00,438.55,438.97,438.22,438.89,68596.0,416.4361,416.835,416.1228,416.759,68596.0
2022-03-02 11:15:00,438.94,439.17,438.43,438.61,105642.0,416.8065,417.0249,416.3222,416.4931,105642.0
2022-03-02 11:20:00,438.62,438.8,437.83,438.33,95591.0,416.5026,416.6735,415.7525,416.2272,95591.0
2022-03-02 11:25:00,438.39,439.46,438.38,438.69,83920.0,416.2842,417.3003,416.2747,416.5691,83920.0
2022-03-02 11:30:00,438.67,440.23,438.67,439.65,129229.0,416.5501,418.0314,416.5501,417.4807,129229.0
2022-03-02 11:35:00,439.62,439.8,438.71,439.22,107512.0,417.4522,417.6231,416.5881,417.0724,107512.0
2022-03-02 11:40:00,439.18,439.56,438.2,438.26,61629.0,417.0344,417.3952,416.1038,416.1608,61629.0
2022-03-02 11:45:00,438.27,438.99,438.19,438.42,56815.0,416.1703,416.854,416.0943,416.3127,56815.0
2022-03-02 11:50:00,438.43,438.93,438.26,438.57,57210.0,416.3222,416.797,416.1608,416.4551,57210.0
2022-03-02 11:55:00,438.46,439.12,438.43,439.08,46145.0,416.3507,416.9774,416.3222,416.9394,46145.0
2022-03-02 12:00:00,439.06,439.4,438.75,439.06,76950.0,416.9204,417.2433,416.6261,416.9204,76950.0
2022-03-02 12:05:00,439.04,439.33,438.43,439.25,82968.0,416.9014,417.1768,416.3222,417.1008,82968.0
2022-03-02 12:10:00,439.27,439.95,439.2,439.53,100770.0,417.1198,417.7656,417.0534,417.3667,100770.0
2022-03-02 12:15:00,439.61,439.84,439.32,439.5,47850.0,417.4427,417.6611,417.1673,417.3382,47850.0
2022-03-02 12:20:00,439.46,439.65,439.02,439.05,55581.0,417.3003,417.4807,416.8824,416.9109,55581.0
2022-03-02 12:25:00,439.05,439.49,438.53,439.37,60858.0,416.9109,417.3287,416.4172,417.2148,60858.0
2022-03-02 12:30:00,439.42,439.82,439.27,439.69,49576.0,417.2623,417.6421,417.1198,417.5187,49576.0
2022-03-02 12:35:00,439.66,439.99,439.39,439.82,72334.0,417.4902,417.8035,417.2338,417.6421,72334.0
2022-03-02 12:40:00,439.8,439.96,439.45,439.8,87492.0,417.6231,417.775,417.2908,417.6231,87492.0
2022-03-02 12:45:00,439.86,439.98,439.49,439.73,124049.0,417.6801,417.794,417.3287,417.5566,124049.0
2022-03-02 12:50:00,439.75,439.84,439.06,439.68,54772.0,417.5756,417.6611,416.9204,417.5092,54772.0
2022-03-02 12:55:00,439.58,439.73,439.29,439.63,60456.0,417.4142,417.5566,417.1388,417.4617,60456.0
2022-03-02 13:00:00,439.73,440.59,439.72,440.59,69788.0,417.5566,418.3733,417.5471,418.3733,69788.0
2022-03-02 13:05:00,440.56,440.84,440.52,440.67,45396.0,418.3448,418.6107,418.3068,418.4492,45396.0
2022-03-02 13:10:00,440.67,441.04,440.55,440.76,69228.0,418.4492,418.8006,418.3353,418.5347,69228.0
2022-03-02 13:15:00,440.77,440.94,440.4,440.52,48372.0,418.5442,418.7056,418.1929,418.3068,48372.0
2022-03-02 13:20:00,440.53,440.76,440.27,440.27,50417.0,418.3163,418.5347,418.0694,418.0694,50417.0
2022-03-02 13:25:00,440.25,440.66,440.21,440.45,43371.0,418.0504,418.4397,418.0124,418.2403,43371.0
2022-03-02 13:30:00,440.44,441.23,440.44,441.01,118178.0,418.2308,418.981,418.2308,418.7721,118178.0
2022-03-02 13:35:00,441.01,441.2,440.82,441.1,45882.0,418.7721,418.9525,418.5917,418.8576,45882.0
2022-03-02 13:40:00,441.12,441.13,440.49,440.88,68396.0,418.8766,418.886,418.2783,418.6487,68396.0
2022-03-02 13:45:00,440.94,440.96,440.16,440.29,57102.0,418.7056,418.7246,417.965,418.0884,57102.0
2022-03-02 13:50:00,440.34,440.81,440.31,440.75,41314.0,418.1359,418.5822,418.1074,418.5252,41314.0
2022-03-02 13:55:00,440.74,440.99,440.41,440.69,56319.0,418.5157,418.7531,418.2024,418.4682,56319.0
2022-03-02 14:00:00,440.74,441.1,440.37,441.08,53193.0,418.5157,418.8576,418.1644,418.8386,53193.0
2022-03-02 14:05:00,441.05,441.34,440.91,441.07,34736.0,418.8101,419.0855,418.6771,418.8291,34736.0
2022-03-02 14:10:00,441.07,441.35,440.94,440.97,34788.0,418.8291,419.095,418.7056,418.7341,34788.0
2022-03-02 14:15:00,441.03,441.14,440.85,441.08,45934.0,418.7911,418.8955,418.6202,418.8386,45934.0
2022-03-02 14:20:00,441.1,441.37,440.38,440.43,87082.0,418.8576,419.1139,418.1739,418.2213,87082.0
2022-03-02 14:25:00,440.45,440.51,439.83,440.32,60003.0,418.2403,418.2973,417.6516,418.1169,60003.0
2022-03-02 14:30:00,440.35,440.39,439.93,440.32,37776.0,418.1454,418.1834,417.7466,418.1169,37776.0
2022-03-02 14:35:00,440.37,440.67,440.34,440.57,50288.0,418.1644,418.4492,418.1359,418.3543,50288.0
2022-03-02 14:40:00,440.58,441.05,440.58,441.05,32933.0,418.3638,418.8101,418.3638,418.8101,32933.0
2022-03-02 14:45:00,441.02,441.03,440.42,440.67,47019.0,418.7816,418.7911,418.2119,418.4492,47019.0
2022-03-02 14:50:00,440.71,441.17,439.89,440.02,56622.0,418.4872,418.924,417.7086,417.832,56622.0
2022-03-02 14:55:00,440.05,440.36,439.59,439.89,79120.0,417.8605,418.1549,417.4237,417.7086,79120.0
2022-03-02 15:00:00,439.89,440.92,439.82,440.71,49632.0,417.7086,418.6866,417.6421,418.4872,49632.0
2022-03-02 15:05:00,440.71,440.86,440.24,440.39,77839.0,418.4872,418.6297,418.0409,418.1834,77839.0
2022-03-02 15:10:00,440.36,440.65,439.76,439.96,59136.0,418.1549,418.4303,417.5851,417.775,59136.0
2022-03-02 15:15:00,439.99,440.35,439.62,440.29,68651.0,417.8035,418.1454,417.4522,418.0884,68651.0
2022-03-02 15:20:00,440.14,440.52,439.71,440.23,65731.0,417.946,418.3068,417.5377,418.0314,65731.0
2022-03-02 15:25:00,440.24,440.78,440.08,440.64,54081.0,418.0409,418.5537,417.889,418.4208,54081.0
2022-03-02 15:30:00,440.66,441.2,440.51,440.99,61761.0,418.4397,418.9525,418.2973,418.7531,61761.0
2022-03-02 15:35:00,441.02,441.18,440.66,440.67,117858.0,418.7816,418.9335,418.4397,418.4492,117858.0
2022-03-02 15:40:00,440.65,440.96,440.41,440.66,72929.0,418.4303,418.7246,418.2024,418.4397,72929.0
2022-03-02 15:45:00,440.72,441.26,440.61,441.09,93412.0,418.4967,419.0095,418.3923,418.8481,93412.0
2022-03-02 15:50:00,441.11,441.47,440.6,440.82,113397.0,418.8671,419.2089,418.3828,418.5917,113397.0
2022-03-02 15:55:00,440.82,440.82,438.76,439.67,289739.0,418.5917,418.5917,416.6356,417.4997,289739.0
2022-03-03 09:30:00,442.44,442.83,441.87,441.98,151532.0,420.13,420.5003,419.5887,419.6932,151532.0
2022-03-03 09:35:00,442.01,442.02,441.34,441.91,82341.0,419.7217,419.7312,419.0855,419.6267,82341.0
2022-03-03 09:40:00,441.92,442.47,441.67,442.13,104278.0,419.6362,420.1585,419.3988,419.8356,104278.0
2022-03-03 09:45:00,442.15,443.03,441.15,441.36,120916.0,419.8546,420.6902,418.905,419.1045,120916.0
2022-03-03 09:50:00,441.4,441.78,440.88,441.2,81296.0,419.1424,419.5033,418.6487,418.9525,81296.0
2022-03-03 09:55:00,441.22,442.0,440.95,441.68,90263.0,418.9715,419.7122,418.7151,419.4083,90263.0
2022-03-03 10:00:00,441.68,442.25,441.31,441.37,71245.0,419.4083,419.9496,419.057,419.1139,71245.0
2022-03-03 10:05:00,441.39,441.39,440.6,440.96,78849.0,419.1329,419.1329,418.3828,418.7246,78849.0
2022-03-03 10:10:00,440.96,441.35,440.5,441.02,90364.0,418.7246,419.095,418.2878,418.7816,90364.0
2022-03-03 10:15:00,440.83,440.85,439.97,440.36,103719.0,418.6012,418.6202,417.7845,418.1549,103719.0
2022-03-03 10:20:00,440.39,440.44,439.19,439.42,142186.0,418.1834,418.2308,417.0439,417.2623,142186.0
2022-03-03 10:25:00,439.42,439.83,439.02,439.64,80296.0,417.2623,417.6516,416.8824,417.4712,80296.0
2022-03-03 10:30:00,439.68,440.03,439.22,439.35,101014.0,417.5092,417.8415,417.0724,417.1958,101014.0
2022-03-03 10:35:00,439.31,439.59,438.25,438.32,80943.0,417.1578,417.4237,416.1513,416.2177,80943.0
2022-03-03 10:40:00,438.31,438.64,437.69,437.77,101124.0,416.2082,416.5216,415.6195,415.6955,101124.0
2022-03-03 10:45:00,437.83,438.18,437.61,438.06,46562.0,415.7525,416.0848,415.5435,415.9709,46562.0
2022-03-03 10:50:00,438.04,438.07,437.24,437.38,80313.0,415.9519,415.9803,415.1922,415.3251,80313.0
2022-03-03 10:55:00,437.35,437.51,436.76,436.81,84378.0,415.2967,415.4486,414.7364,414.7839,84378.0
2022-03-03 11:00:00,436.77,437.27,436.75,437.15,80463.0,414.7459,415.2207,414.7269,415.1067,80463.0
2022-03-03 11:05:00,437.16,437.39,436.48,437.11,67373.0,415.1162,415.3346,414.4705,415.0688,67373.0
2022-03-03 11:10:00,436.96,437.19,436.16,436.22,68181.0,414.9263,415.1447,414.1667,414.2236,68181.0
2022-03-03 11:15:00,436.12,436.76,435.76,436.76,70130.0,414.1287,414.7364,413.7868,414.7364,70130.0
2022-03-03 11:20:00,436.76,437.57,436.76,437.55,61407.0,414.7364,415.5056,414.7364,415.4866,61407.0
2022-03-03 11:25:00,437.51,438.03,437.37,437.72,73169.0,415.4486,415.9424,415.3156,415.648,73169.0
2022-03-03 11:30:00,437.69,437.93,437.44,437.89,274532.0,415.6195,415.8474,415.3821,415.8094,274532.0
2022-03-03 11:35:00,437.87,437.92,436.98,437.47,66700.0,415.7904,415.8379,414.9453,415.4106,66700.0
2022-03-03 11:40:00,437.5,438.45,437.34,438.22,70886.0,415.4391,416.3412,415.2872,416.1228,70886.0
2022-03-03 11:45:00,438.17,438.29,437.66,437.82,46163.0,416.0753,416.1893,415.591,415.743,46163.0
2022-03-03 11:50:00,437.87,438.27,437.56,437.99,54689.0,415.7904,416.1703,415.4961,415.9044,54689.0
2022-03-03 11:55:00,437.94,438.75,437.05,438.22,127089.0,415.8569,416.6261,415.0118,416.1228,127089.0
2022-03-03 12:00:00,438.2,438.56,437.96,438.47,57331.0,416.1038,416.4456,415.8759,416.3602,57331.0
2022-03-03 12:05:00,438.5,438.88,438.08,438.87,43596.0,416.3887,416.7495,415.9898,416.74,43596.0
2022-03-03 12:10:00,438.84,439.29,438.61,438.85,51189.0,416.7115,417.1388,416.4931,416.721,51189.0
2022-03-03 12:15:00,438.93,439.22,438.64,438.88,59912.0,416.797,417.0724,416.5216,416.7495,59912.0
2022-03-03 12:20:00,438.88,438.88,438.19,438.27,51106.0,416.7495,416.7495,416.0943,416.1703,51106.0
2022-03-03 12:25:00,438.32,438.37,437.3,437.52,57924.0,416.2177,416.2652,415.2492,415.4581,57924.0
2022-03-03 12:30:00,437.56,440.96,437.35,440.42,239226.0,415.4961,418.7246,415.2967,418.2119,239226.0
2022-03-03 12:35:00,440.27,441.22,439.45,439.65,136488.0,418.0694,418.9715,417.2908,417.4807,136488.0
2022-03-03 12:40:00,439.65,439.66,438.95,439.66,71782.0,417.4807,417.4902,416.816,417.4902,71782.0
2022-03-03 12:45:00,439.62,440.0,438.94,439.57,96715.0,417.4522,417.813,416.8065,417.4047,96715.0
2022-03-03 12:50:00,439.51,439.66,439.07,439.34,46485.0,417.3477,417.4902,416.9299,417.1863,46485.0
2022-03-03 12:55:00,439.32,440.07,439.29,439.78,116492.0,417.1673,417.8795,417.1388,417.6041,116492.0
2022-03-03 13:00:00,439.76,440.26,439.37,440.04,68774.0,417.5851,418.0599,417.2148,417.851,68774.0
2022-03-03 13:05:00,440.03,440.55,439.64,439.81,61442.0,417.8415,418.3353,417.4712,417.6326,61442.0
2022-03-03 13:10:00,439.79,440.3,439.58,440.21,44093.0,417.6136,418.0979,417.4142,418.0124,44093.0
2022-03-03 13:15:00,440.18,440.94,440.18,440.84,121749.0,417.984,418.7056,417.984,418.6107,121749.0
2022-03-03 13:20:00,440.61,440.84,440.38,440.65,36245.0,418.3923,418.6107,418.1739,418.4303,36245.0
2022-03-03 13:25:00,440.72,440.89,440.38,440.83,29772.0,418.4967,418.6582,418.1739,418.6012,29772.0
2022-03-03 13:30:00,440.78,440.78,439.39,439.7,64129.0,418.5537,418.5537,417.2338,417.5282,64129.0
2022-03-03 13:35:00,439.7,440.15,439.67,439.77,46220.0,417.5282,417.9555,417.4997,417.5946,46220.0
2022-03-03 13:40:00,439.81,439.96,439.28,439.71,43433.0,417.6326,417.775,417.1293,417.5377,43433.0
2022-03-03 13:45:00,439.73,440.09,439.33,439.87,65501.0,417.5566,417.8985,417.1768,417.6896,65501.0
2022-03-03 13:50:00,439.91,440.36,439.88,440.07,73921.0,417.7276,418.1549,417.6991,417.8795,73921.0
2022-03-03 13:55:00,440.07,440.36,439.8,439.93,40590.0,417.8795,418.1549,417.6231,417.7466,40590.0
2022-03-03 14:00:00,439.92,440.47,439.82,439.96,50367.0,417.7371,418.2593,417.6421,417.775,50367.0
2022-03-03 14:05:00,439.92,440.2,439.72,439.82,44869.0,417.7371,418.0029,417.5471,417.6421,44869.0
2022-03-03 14:10:00,439.79,441.19,439.47,441.04,110384.0,417.6136,418.943,417.3098,418.8006,110384.0
2022-03-03 14:15:00,440.99,441.13,440.73,440.78,79117.0,418.7531,418.886,418.5062,418.5537,79117.0
2022-03-03 14:20:00,440.78,440.8,440.2,440.31,69921.0,418.5537,418.5727,418.0029,418.1074,69921.0
2022-03-03 14:25:00,440.31,440.74,440.3,440.65,55390.0,418.1074,418.5157,418.0979,418.4303,55390.0
2022-03-03 14:30:00,440.61,440.62,440.09,440.24,53911.0,418.3923,418.4018,417.8985,418.0409,53911.0
2022-03-03 14:35:00,440.28,440.35,439.81,439.92,59341.0,418.0789,418.1454,417.6326,417.7371,59341.0
2022-03-03 14:40:00,439.85,440.1,439.04,439.18,89164.0,417.6706,417.908,416.9014,417.0344,89164.0
2022-03-03 14:45:00,439.24,439.27,438.33,438.39,109518.0,417.0914,417.1198,416.2272,416.2842,109518.0
2022-03-03 14:50:00,438.39,438.56,437.81,438.07,62192.0,416.2842,416.4456,415.7335,415.9803,62192.0
2022-03-03 14:55:00,438.09,438.27,437.85,438.17,41816.0,415.9993,416.1703,415.7714,416.0753,41816.0
2022-03-03 15:00:00,438.14,438.14,437.0,437.04,80033.0,416.0468,416.0468,414.9643,415.0023,80033.0
2022-03-03 15:05:00,437.07,437.65,436.66,436.94,125767.0,415.0308,415.5815,414.6414,414.9073,125767.0
2022-03-03 15:10:00,436.98,437.31,436.79,437.2,61629.0,414.9453,415.2587,414.7649,415.1542,61629.0
2022-03-03 15:15:00,437.2,437.98,437.06,437.69,75466.0,415.1542,415.8949,415.0213,415.6195,75466.0
2022-03-03 15:20:00,437.64,437.95,437.14,437.5,57179.0,415.572,415.8664,415.0972,415.4391,57179.0
2022-03-03 15:25:00,437.55,438.4,437.53,438.38,56092.0,415.4866,416.2937,415.4676,416.2747,56092.0
2022-03-03 15:30:00,438.32,438.32,436.86,436.97,86500.0,416.2177,416.2177,414.8314,414.9358,86500.0
2022-03-03 15:35:00,436.95,437.37,436.46,437.3,105356.0,414.9168,415.3156,414.4515,415.2492,105356.0
2022-03-03 15:40:00,437.28,437.28,436.27,436.27,118973.0,415.2302,415.2302,414.2711,414.2711,118973.0
2022-03-03 15:45:00,436.26,436.64,435.82,436.57,250409.0,414.2616,414.6225,413.8438,414.556,250409.0
2022-03-03 15:50:00,436.55,437.46,435.96,437.14,175403.0,414.537,415.4011,413.9767,415.0972,175403.0
2022-03-03 15:55:00,437.2,437.73,436.72,437.67,281152.0,415.1542,415.6575,414.6984,415.6005,281152.0
2022-03-04 09:30:00,433.63,434.36,433.26,433.35,173551.0,411.7642,412.4574,411.4129,411.4984,173551.0
2022-03-04 09:35:00,433.35,434.24,433.29,433.41,97052.0,411.4984,412.3435,411.4414,411.5553,97052.0
2022-03-04 09:40:00,433.47,433.56,432.56,432.86,56405.0,411.6123,411.6978,410.7482,411.0331,56405.0
2022-03-04 09:45:00,433.04,433.1,431.44,431.46,76654.0,411.204,411.261,409.6847,409.7037,76654.0
2022-03-04 09:50:00,431.39,432.52,431.23,432.16,47805.0,409.6372,410.7102,409.4853,410.3684,47805.0
2022-03-04 09:55:00,432.08,433.99,431.81,433.72,72895.0,410.2924,412.1061,410.036,411.8497,72895.0
2022-03-04 10:00:00,433.64,434.34,433.02,433.16,54319.0,411.7737,412.4384,411.185,411.3179,54319.0
2022-03-04 10:05:00,433.08,433.12,431.77,431.96,63449.0,411.242,411.28,409.998,410.1784,63449.0
2022-03-04 10:10:00,431.93,432.17,430.86,430.93,106964.0,410.15,410.3779,409.1339,409.2004,106964.0
2022-03-04 10:15:00,430.89,431.44,430.59,431.1,71335.0,409.1624,409.6847,408.8775,409.3618,71335.0
2022-03-04 10:20:00,431.16,431.74,430.86,431.3,48504.0,409.4188,409.9695,409.1339,409.5517,48504.0
2022-03-04 10:25:00,431.18,431.86,430.98,431.65,51025.0,409.4378,410.0835,409.2479,409.8841,51025.0
2022-03-04 10:30:00,431.55,431.67,430.75,431.1,109851.0,409.7891,409.9031,409.0295,409.3618,109851.0
2022-03-04 10:35:00,431.06,432.42,431.05,431.68,75038.0,409.3238,410.6153,409.3143,409.9126,75038.0
2022-03-04 10:40:00,431.67,431.71,430.86,430.98,62592.0,409.9031,409.9411,409.1339,409.2479,62592.0
2022-03-04 10:45:00,430.96,431.29,430.39,430.78,76276.0,409.2289,409.5422,408.6876,409.0579,76276.0
2022-03-04 10:50:00,430.67,431.15,430.48,430.87,79381.0,408.9535,409.4093,408.7731,409.1434,79381.0
2022-03-04 10:55:00,430.87,430.88,430.25,430.38,61098.0,409.1434,409.1529,408.5547,408.6781,61098.0
2022-03-04 11:00:00,430.39,430.81,430.11,430.23,58320.0,408.6876,409.0864,408.4217,408.5357,58320.0
2022-03-04 11:05:00,430.29,430.51,429.99,430.25,51820.0,408.5927,408.8016,408.3078,408.5547,51820.0
2022-03-04 11:10:00,430.29,430.3,429.74,430.12,101826.0,408.5927,408.6022,408.0704,408.4312,101826.0
2022-03-04 11:15:00,430.06,431.13,429.96,430.82,60117.0,408.3743,409.3903,408.2793,409.0959,60117.0
2022-03-04 11:20:00,430.75,430.97,430.24,430.89,39037.0,409.0295,409.2384,408.5452,409.1624,39037.0
2022-03-04 11:25:00,430.81,431.3,430.44,430.83,54683.0,409.0864,409.5517,408.7351,409.1054,54683.0
2022-03-04 11:30:00,430.85,431.06,430.18,430.56,50636.0,409.1244,409.3238,408.4882,408.849,50636.0
2022-03-04 11:35:00,430.59,431.55,429.85,431.43,74909.0,408.8775,409.7891,408.1748,409.6752,74909.0
2022-03-04 11:40:00,431.37,431.75,431.0,431.4,57321.0,409.6182,409.979,409.2669,409.6467,57321.0
2022-03-04 11:45:00,431.41,431.89,431.25,431.78,49106.0,409.6562,410.112,409.5042,410.0075,49106.0
2022-03-04 11:50:00,431.83,431.87,431.17,431.29,46929.0,410.055,410.093,409.4283,409.5422,46929.0
2022-03-04 11:55:00,431.26,431.45,430.91,431.1,47965.0,409.5137,409.6942,409.1814,409.3618,47965.0
2022-03-04 12:00:00,431.15,431.25,430.61,431.08,41795.0,409.4093,409.5042,408.8965,409.3428,41795.0
2022-03-04 12:05:00,431.02,431.74,430.64,431.53,36400.0,409.2858,409.9695,408.925,409.7701,36400.0
2022-03-04 12:10:00,431.52,433.09,431.52,432.92,73592.0,409.7606,411.2515,409.7606,411.09,73592.0
2022-03-04 12:15:00,432.93,433.77,432.89,433.11,97499.0,411.0995,411.8972,411.0616,411.2705,97499.0
2022-03-04 12:20:00,433.12,433.26,432.49,432.65,66060.0,411.28,411.4129,410.6817,410.8337,66060.0
2022-03-04 12:25:00,432.64,433.53,432.34,433.35,58317.0,410.8242,411.6693,410.5393,411.4984,58317.0
2022-03-04 12:30:00,433.32,433.63,433.0,433.11,36221.0,411.4699,411.7642,411.166,411.2705,36221.0
2022-03-04 12:35:00,433.06,433.51,433.06,433.33,50538.0,411.223,411.6503,411.223,411.4794,50538.0
2022-03-04 12:40:00,433.37,433.47,432.46,432.53,46664.0,411.5173,411.6123,410.6532,410.7197,46664.0
2022-03-04 12:45:00,432.5,433.12,432.42,433.03,28882.0,410.6912,411.28,410.6153,411.1945,28882.0
2022-03-04 12:50:00,433.06,433.74,432.77,433.37,41682.0,411.223,411.8687,410.9476,411.5173,41682.0
2022-03-04 12:55:00,433.57,434.22,433.49,433.77,24555.0,411.7073,412.3245,411.6313,411.8972,24555.0
2022-03-04 13:00:00,433.89,434.96,433.89,434.96,112648.0,412.0111,413.0272,412.0111,413.0272,112648.0
2022-03-04 13:05:00,434.96,435.26,434.71,435.17,67437.0,413.0272,413.312,412.7898,413.2266,67437.0
2022-03-04 13:10:00,435.21,435.24,434.53,434.55,49775.0,413.2646,413.2931,412.6189,412.6378,49775.0
2022-03-04 13:15:00,434.55,434.82,433.58,433.9,65723.0,412.6378,412.8942,411.7168,412.0206,65723.0
2022-03-04 13:20:00,433.97,434.42,433.63,433.68,74002.0,412.0871,412.5144,411.7642,411.8117,74002.0
2022-03-04 13:25:00,433.78,434.07,433.67,433.68,43808.0,411.9067,412.182,411.8022,411.8117,43808.0
2022-03-04 13:30:00,433.7,434.22,433.7,433.98,17527.0,411.8307,412.3245,411.8307,412.0966,17527.0
2022-03-04 13:35:00,434.01,434.74,433.9,434.69,39376.0,412.1251,412.8183,412.0206,412.7708,39376.0
2022-03-04 13:40:00,434.6,434.64,433.06,433.11,48722.0,412.6853,412.7233,411.223,411.2705,48722.0
2022-03-04 13:45:00,433.12,433.12,432.79,433.09,25777.0,411.28,411.28,410.9666,411.2515,25777.0
2022-03-04 13:50:00,433.12,433.47,433.1,433.35,27246.0,411.28,411.6123,411.261,411.4984,27246.0
2022-03-04 13:55:00,433.36,433.53,432.22,432.32,42807.0,411.5079,411.6693,410.4253,410.5203,42807.0
2022-03-04 14:00:00,432.37,432.68,431.62,432.19,59224.0,410.5678,410.8621,409.8556,410.3968,59224.0
2022-03-04 14:05:00,432.19,432.57,432.05,432.34,70850.0,410.3968,410.7577,410.2639,410.5393,70850.0
2022-03-04 14:10:00,432.36,432.36,431.76,431.88,36518.0,410.5583,410.5583,409.9885,410.1025,36518.0
2022-03-04 14:15:00,431.92,432.26,431.58,432.09,61530.0,410.1405,410.4633,409.8176,410.3019,61530.0
2022-03-04 14:20:00,432.08,433.4,432.0,433.26,88512.0,410.2924,411.5458,410.2164,411.4129,88512.0
2022-03-04 14:25:00,433.21,433.75,432.71,433.09,43364.0,411.3654,411.8782,410.8906,411.2515,43364.0
2022-03-04 14:30:00,433.07,433.52,432.79,433.32,30677.0,411.2325,411.6598,410.9666,411.4699,30677.0
2022-03-04 14:35:00,433.34,433.41,432.76,433.11,18773.0,411.4889,411.5553,410.9381,411.2705,18773.0
2022-03-04 14:40:00,433.14,433.14,432.14,432.25,29867.0,411.2989,411.2989,410.3494,410.4538,29867.0
2022-03-04 14:45:00,432.23,432.45,431.9,431.96,30312.0,410.4348,410.6437,410.1215,410.1784,30312.0
2022-03-04 14:50:00,432.05,432.6,431.8,432.1,52419.0,410.2639,410.7862,410.0265,410.3114,52419.0
2022-03-04 14:55:00,432.2,432.28,431.1,431.19,46935.0,410.4063,410.4823,409.3618,409.4473,46935.0
2022-03-04 15:00:00,431.17,432.46,431.17,432.17,52604.0,409.4283,410.6532,409.4283,410.3779,52604.0
2022-03-04 15:05:00,432.13,432.84,431.95,432.11,39346.0,410.3399,411.0141,410.169,410.3209,39346.0
2022-03-04 15:10:00,432.21,432.65,431.62,431.64,57690.0,410.4158,410.8337,409.8556,409.8746,57690.0
2022-03-04 15:15:00,431.74,432.45,431.61,431.91,92908.0,409.9695,410.6437,409.8461,410.131,92908.0
2022-03-04 15:20:00,431.9,432.24,431.51,432.08,42904.0,410.1215,410.4443,409.7511,410.2924,42904.0
2022-03-04 15:25:00,432.07,433.28,431.96,432.62,46195.0,410.2829,411.4319,410.1784,410.8052,46195.0
2022-03-04 15:30:00,432.61,432.93,432.11,432.42,26737.0,410.7957,411.0995,410.3209,410.6153,26737.0
2022-03-04 15:35:00,432.46,432.72,431.47,431.93,44376.0,410.6532,410.9001,409.7132,410.15,44376.0
2022-03-04 15:40:00,432.06,432.76,431.85,432.37,48850.0,410.2734,410.9381,410.074,410.5678,48850.0
2022-03-04 15:45:00,432.32,433.1,431.86,432.02,79481.0,410.5203,411.261,410.0835,410.2354,79481.0
2022-03-04 15:50:00,432.13,433.95,431.77,433.91,112849.0,410.3399,412.0681,409.998,412.0301,112849.0
2022-03-04 15:55:00,433.89,434.53,433.79,434.1,376876.0,412.0111,412.6189,411.9162,412.2105,376876.0
2022-03-07 09:30:00,433.5,433.69,432.18,432.23,128138.0,411.6408,411.8212,410.3874,410.4348,128138.0
2022-03-07 09:35:00,432.19,432.78,431.62,432.24,102442.0,410.3968,410.9571,409.8556,410.4443,102442.0
2022-03-07 09:40:00,432.13,432.53,430.44,430.72,77460.0,410.3399,410.7197,408.7351,409.001,77460.0
2022-03-07 09:45:00,430.68,431.34,430.11,430.43,95866.0,408.963,409.5897,408.4217,408.7256,95866.0
2022-03-07 09:50:00,430.48,431.11,430.17,431.03,86908.0,408.7731,409.3713,408.4787,409.2953,86908.0
2022-03-07 09:55:00,430.92,431.71,429.79,429.88,67218.0,409.1909,409.9411,408.1179,408.2033,67218.0
2022-03-07 10:00:00,429.64,430.12,429.31,430.04,52220.0,407.9754,408.4312,407.6621,408.3553,52220.0
2022-03-07 10:05:00,429.96,430.55,429.67,430.22,31430.0,408.2793,408.8395,408.0039,408.5262,31430.0
2022-03-07 10:10:00,430.03,430.34,428.7,428.83,61199.0,408.3458,408.6401,407.0828,407.2063,61199.0
2022-03-07 10:15:00,428.8,429.27,428.7,428.72,67174.0,407.1778,407.6241,407.0828,407.1018,67174.0
2022-03-07 10:20:00,428.82,429.44,428.16,428.22,54526.0,407.1968,407.7855,406.5701,406.627,54526.0
2022-03-07 10:25:00,428.17,428.41,427.92,427.92,70120.0,406.5796,406.8075,406.3422,406.3422,70120.0
2022-03-07 10:30:00,427.9,428.56,427.61,428.13,61169.0,406.3232,406.9499,406.0478,406.5416,61169.0
2022-03-07 10:35:00,428.19,428.61,427.94,428.19,66241.0,406.5985,406.9974,406.3612,406.5985,66241.0
2022-03-07 10:40:00,428.16,428.57,427.61,428.0,56143.0,406.5701,406.9594,406.0478,406.4181,56143.0
2022-03-07 10:45:00,427.95,428.31,427.37,427.69,74035.0,406.3706,406.7125,405.8199,406.1238,74035.0
2022-03-07 10:50:00,427.63,428.12,427.09,427.15,164623.0,406.0668,406.5321,405.554,405.611,164623.0
2022-03-07 10:55:00,427.14,427.71,426.92,427.46,48155.0,405.6015,406.1428,405.3926,405.9054,48155.0
2022-03-07 11:00:00,427.4,427.65,427.03,427.43,44091.0,405.8484,406.0858,405.497,405.8769,44091.0
2022-03-07 11:05:00,427.58,428.69,427.58,428.45,65053.0,406.0193,407.0733,406.0193,406.8454,65053.0
2022-03-07 11:10:00,428.4,428.84,427.94,428.0,40285.0,406.798,407.2158,406.3612,406.4181,40285.0
2022-03-07 11:15:00,427.93,429.05,427.92,428.57,30183.0,406.3517,407.4152,406.3422,406.9594,30183.0
2022-03-07 11:20:00,428.56,428.9,428.21,428.21,45158.0,406.9499,407.2727,406.6175,406.6175,45158.0
2022-03-07 11:25:00,428.19,428.5,428.15,428.22,39265.0,406.5985,406.8929,406.5606,406.627,39265.0
2022-03-07 11:30:00,428.22,428.35,427.16,427.28,52213.0,406.627,406.7505,405.6205,405.7344,52213.0
2022-03-07 11:35:00,427.26,427.32,426.56,426.6,49220.0,405.7154,405.7724,405.0507,405.0887,49220.0
2022-03-07 11:40:00,426.54,426.87,426.15,426.77,67511.0,405.0317,405.3451,404.6614,405.2502,67511.0
2022-03-07 11:45:00,426.74,427.96,426.64,427.33,41672.0,405.2217,406.3801,405.1267,405.7819,41672.0
2022-03-07 11:50:00,427.33,427.39,426.75,426.79,71630.0,405.7819,405.8389,405.2312,405.2691,71630.0
2022-03-07 11:55:00,426.75,426.75,425.9,426.04,53836.0,405.2312,405.2312,404.424,404.557,53836.0
2022-03-07 12:00:00,425.97,426.12,425.17,425.47,84780.0,404.4905,404.6329,403.7308,404.0157,84780.0
2022-03-07 12:05:00,425.46,425.88,425.28,425.63,43588.0,404.0062,404.405,403.8353,404.1676,43588.0
2022-03-07 12:10:00,425.65,425.9,425.47,425.65,22621.0,404.1866,404.424,404.0157,404.1866,22621.0
2022-03-07 12:15:00,425.63,426.09,424.8,425.07,58860.0,404.1676,404.6044,403.3795,403.6359,58860.0
2022-03-07 12:20:00,425.08,425.34,424.02,424.32,62906.0,403.6454,403.8923,402.6388,402.9237,62906.0
2022-03-07 12:25:00,424.29,424.96,424.14,424.83,50912.0,402.8952,403.5314,402.7528,403.408,50912.0
2022-03-07 12:30:00,424.73,424.88,424.29,424.54,52826.0,403.313,403.4555,402.8952,403.1326,52826.0
2022-03-07 12:35:00,424.65,425.0,424.1,424.58,57547.0,403.2371,403.5694,402.7148,403.1706,57547.0
2022-03-07 12:40:00,424.69,425.11,424.51,424.65,26420.0,403.275,403.6739,403.1041,403.2371,26420.0
2022-03-07 12:45:00,424.59,425.64,424.59,425.4,139166.0,403.1801,404.1771,403.1801,403.9492,139166.0
2022-03-07 12:50:00,425.37,426.28,424.81,424.94,84368.0,403.9207,404.7849,403.389,403.5124,84368.0
2022-03-07 12:55:00,424.99,425.16,424.51,424.84,45760.0,403.5599,403.7213,403.1041,403.4175,45760.0
2022-03-07 13:00:00,424.75,426.13,424.75,425.62,60707.0,403.332,404.6424,403.332,404.1581,60707.0
2022-03-07 13:05:00,425.57,426.07,425.37,425.41,56017.0,404.1107,404.5854,403.9207,403.9587,56017.0
2022-03-07 13:10:00,425.38,425.46,424.53,424.73,89610.0,403.9302,404.0062,403.1231,403.313,89610.0
2022-03-07 13:15:00,424.72,424.84,424.07,424.13,73141.0,403.3035,403.4175,402.6863,402.7433,73141.0
2022-03-07 13:20:00,424.03,424.77,423.87,424.51,108584.0,402.6483,403.351,402.4964,403.1041,108584.0
2022-03-07 13:25:00,424.53,425.15,424.52,424.74,46713.0,403.1231,403.7118,403.1136,403.3225,46713.0
2022-03-07 13:30:00,424.73,425.34,424.47,424.55,41508.0,403.313,403.8923,403.0661,403.1421,41508.0
2022-03-07 13:35:00,424.58,425.63,424.54,425.49,77313.0,403.1706,404.1676,403.1326,404.0347,77313.0
2022-03-07 13:40:00,425.45,425.89,425.03,425.12,66309.0,403.9967,404.4145,403.5979,403.6834,66309.0
2022-03-07 13:45:00,425.11,425.42,424.68,424.79,41587.0,403.6739,403.9682,403.2655,403.37,41587.0
2022-03-07 13:50:00,424.82,425.25,424.52,424.72,44006.0,403.3985,403.8068,403.1136,403.3035,44006.0
2022-03-07 13:55:00,424.64,424.74,424.33,424.53,45835.0,403.2276,403.3225,402.9332,403.1231,45835.0
2022-03-07 14:00:00,424.65,425.0,424.14,424.23,49995.0,403.2371,403.5694,402.7528,402.8382,49995.0
2022-03-07 14:05:00,424.25,424.92,423.86,424.68,108564.0,402.8572,403.4934,402.4869,403.2655,108564.0
2022-03-07 14:10:00,424.68,425.47,424.62,425.23,75338.0,403.2655,404.0157,403.2086,403.7878,75338.0
2022-03-07 14:15:00,425.28,425.76,424.93,425.66,65552.0,403.8353,404.2911,403.5029,404.1961,65552.0
2022-03-07 14:20:00,425.62,425.7,424.45,424.69,48865.0,404.1581,404.2341,403.0471,403.275,48865.0
2022-03-07 14:25:00,424.62,425.06,424.56,424.62,66493.0,403.2086,403.6264,403.1516,403.2086,66493.0
2022-03-07 14:30:00,424.61,424.82,424.12,424.25,133554.0,403.1991,403.3985,402.7338,402.8572,133554.0
2022-03-07 14:35:00,424.27,424.62,424.16,424.61,85324.0,402.8762,403.2086,402.7718,403.1991,85324.0
2022-03-07 14:40:00,424.64,424.7,423.42,423.67,125463.0,403.2276,403.2845,402.0691,402.3065,125463.0
2022-03-07 14:45:00,423.6,424.12,423.41,424.09,44161.0,402.24,402.7338,402.0596,402.7053,44161.0
2022-03-07 14:50:00,424.09,424.19,423.12,423.22,58590.0,402.7053,402.8002,401.7842,401.8792,58590.0
2022-03-07 14:55:00,423.27,424.22,423.27,423.61,75298.0,401.9266,402.8287,401.9266,402.2495,75298.0
2022-03-07 15:00:00,423.77,423.87,423.14,423.41,156902.0,402.4014,402.4964,401.8032,402.0596,156902.0
2022-03-07 15:05:00,423.28,423.44,422.86,423.15,100175.0,401.9361,402.0881,401.5373,401.8127,100175.0
2022-03-07 15:10:00,423.13,423.33,422.36,422.61,75782.0,401.7937,401.9836,401.0625,401.2999,75782.0
2022-03-07 15:15:00,422.57,422.93,422.19,422.63,65485.0,401.2619,401.6038,400.9011,401.3189,65485.0
2022-03-07 15:20:00,422.62,423.22,422.57,422.85,99879.0,401.3094,401.8792,401.2619,401.5278,99879.0
2022-03-07 15:25:00,422.82,423.84,422.82,423.36,148675.0,401.4993,402.4679,401.4993,402.0121,148675.0
2022-03-07 15:30:00,423.38,423.38,422.52,422.78,40439.0,402.0311,402.0311,401.2145,401.4613,40439.0
2022-03-07 15:35:00,422.83,422.84,422.25,422.35,58930.0,401.5088,401.5183,400.9581,401.053,58930.0
2022-03-07 15:40:00,422.33,423.41,422.24,423.16,99380.0,401.034,402.0596,400.9486,401.8222,99380.0
2022-03-07 15:45:00,423.14,423.14,421.91,422.12,145841.0,401.8032,401.8032,400.6352,400.8346,145841.0
2022-03-07 15:50:00,422.19,422.64,421.34,421.41,152832.0,400.9011,401.3284,400.094,400.1604,152832.0
2022-03-07 15:55:00,421.44,422.43,421.19,421.26,486112.0,400.1889,401.129,399.9515,400.018,486112.0
2022-03-08 09:30:00,421.43,422.25,420.7,420.82,263630.0,400.1794,400.9581,399.4862,399.6002,263630.0
2022-03-08 09:35:00,420.85,422.98,420.22,420.28,258722.0,399.6287,401.6513,399.0304,399.0874,258722.0
2022-03-08 09:40:00,420.22,422.83,419.59,422.33,222994.0,399.0304,401.5088,398.4322,401.034,222994.0
2022-03-08 09:45:00,422.3,422.98,421.44,421.64,142455.0,401.0056,401.6513,400.1889,400.3788,142455.0
2022-03-08 09:50:00,421.52,422.17,420.24,420.51,115067.0,400.2649,400.8821,399.0494,399.3058,115067.0
2022-03-08 09:55:00,420.48,420.77,420.0,420.46,94007.0,399.2773,399.5527,398.8215,399.2583,94007.0
2022-03-08 10:00:00,420.43,420.44,418.42,418.62,123016.0,399.2298,399.2393,397.3212,397.5111,123016.0
2022-03-08 10:05:00,418.61,418.76,417.66,417.74,138131.0,397.5016,397.6441,396.5995,396.6755,138131.0
2022-03-08 10:10:00,417.79,418.62,417.55,418.51,115846.0,396.723,397.5111,396.4951,397.4067,115846.0
2022-03-08 10:15:00,418.45,420.83,418.4,420.71,179727.0,397.3497,399.6097,397.3022,399.4957,179727.0
2022-03-08 10:20:00,420.82,421.02,419.2,419.2,114751.0,399.6002,399.7901,398.0619,398.0619,114751.0
2022-03-08 10:25:00,419.19,419.2,418.14,418.15,98856.0,398.0524,398.0619,397.0553,397.0648,98856.0
2022-03-08 10:30:00,418.14,419.1,417.2,417.42,84816.0,397.0553,397.9669,396.1627,396.3716,84816.0
2022-03-08 10:35:00,417.42,418.26,417.35,417.94,78545.0,396.3716,397.1693,396.3052,396.8654,78545.0
2022-03-08 10:40:00,417.91,418.87,417.66,418.81,76698.0,396.8369,397.7485,396.5995,397.6915,76698.0
2022-03-08 10:45:00,418.75,419.41,418.28,419.41,59140.0,397.6346,398.2613,397.1883,398.2613,59140.0
2022-03-08 10:50:00,419.23,420.69,418.4,420.48,87814.0,398.0904,399.4767,397.3022,399.2773,87814.0
2022-03-08 10:55:00,420.44,421.29,419.94,421.05,124667.0,399.2393,400.0465,398.7646,399.8186,124667.0
2022-03-08 11:00:00,421.17,421.58,420.27,421.45,120237.0,399.9325,400.3219,399.0779,400.1984,120237.0
2022-03-08 11:05:00,421.39,421.43,419.42,419.78,95149.0,400.1414,400.1794,398.2708,398.6126,95149.0
2022-03-08 11:10:00,419.91,420.36,419.4,420.12,80155.0,398.7361,399.1634,398.2518,398.9355,80155.0
2022-03-08 11:15:00,420.15,420.32,419.14,419.95,70232.0,398.964,399.1254,398.0049,398.774,70232.0
2022-03-08 11:20:00,420.07,420.17,418.7,418.84,89263.0,398.888,398.983,397.5871,397.72,89263.0
2022-03-08 11:25:00,418.72,419.13,418.17,418.49,67305.0,397.6061,397.9954,397.0838,397.3877,67305.0
2022-03-08 11:30:00,418.47,418.6,416.91,417.72,112993.0,397.3687,397.4921,395.8873,396.6565,112993.0
2022-03-08 11:35:00,417.81,418.24,417.49,417.65,61876.0,396.742,397.1503,396.4381,396.59,61876.0
2022-03-08 11:40:00,417.74,418.4,417.22,417.74,50021.0,396.6755,397.3022,396.1817,396.6755,50021.0
2022-03-08 11:45:00,417.68,419.79,417.68,419.46,67287.0,396.6185,398.6221,396.6185,398.3088,67287.0
2022-03-08 11:50:00,419.39,420.09,419.13,420.0,58991.0,398.2423,398.907,397.9954,398.8215,58991.0
2022-03-08 11:55:00,419.96,420.49,419.37,419.72,85405.0,398.7835,399.2868,398.2233,398.5556,85405.0
2022-03-08 12:00:00,419.79,421.82,419.54,421.46,111336.0,398.6221,400.5498,398.3847,400.2079,111336.0
2022-03-08 12:05:00,421.5,422.81,421.5,422.46,89595.0,400.2459,401.4898,400.2459,401.1575,89595.0
2022-03-08 12:10:00,422.44,424.81,422.44,424.77,149019.0,401.1385,403.389,401.1385,403.351,149019.0
2022-03-08 12:15:00,424.78,426.42,424.34,426.03,237979.0,403.3605,404.9178,402.9427,404.5475,237979.0
2022-03-08 12:20:00,426.03,426.23,424.41,424.54,128711.0,404.5475,404.7374,403.0092,403.1326,128711.0
2022-03-08 12:25:00,424.65,425.95,423.75,425.67,123212.0,403.2371,404.4715,402.3824,404.2056,123212.0
2022-03-08 12:30:00,425.62,426.56,424.85,426.45,111939.0,404.1581,405.0507,403.427,404.9463,111939.0
2022-03-08 12:35:00,426.49,426.78,425.65,426.72,153254.0,404.9843,405.2596,404.1866,405.2027,153254.0
2022-03-08 12:40:00,426.74,427.17,425.81,426.85,117431.0,405.2217,405.63,404.3386,405.3261,117431.0
2022-03-08 12:45:00,426.81,427.29,426.22,426.81,142622.0,405.2881,405.7439,404.7279,405.2881,142622.0
2022-03-08 12:50:00,426.82,427.39,425.67,427.37,109351.0,405.2976,405.8389,404.2056,405.8199,109351.0
2022-03-08 12:55:00,427.39,427.4,426.65,427.02,78197.0,405.8389,405.8484,405.1362,405.4875,78197.0
2022-03-08 13:00:00,427.02,428.43,420.83,428.39,423656.0,405.4875,406.8264,399.6097,406.7885,423656.0
2022-03-08 13:05:00,428.38,428.97,428.07,428.82,107885.0,406.779,407.3392,406.4846,407.1968,107885.0
2022-03-08 13:10:00,428.85,429.0,428.05,428.14,102782.0,407.2253,407.3677,406.4656,406.5511,102782.0
2022-03-08 13:15:00,428.17,428.64,427.86,428.35,86579.0,406.5796,407.0259,406.2852,406.7505,86579.0
2022-03-08 13:20:00,428.35,428.36,426.78,426.78,82965.0,406.7505,406.76,405.2596,405.2596,82965.0
2022-03-08 13:25:00,426.84,426.86,425.36,425.6,115321.0,405.3166,405.3356,403.9113,404.1391,115321.0
2022-03-08 13:30:00,425.6,425.6,423.8,424.32,126195.0,404.1391,404.1391,402.4299,402.9237,126195.0
2022-03-08 13:35:00,424.38,424.64,423.67,423.99,72668.0,402.9807,403.2276,402.3065,402.6103,72668.0
2022-03-08 13:40:00,424.03,424.05,422.84,423.82,100011.0,402.6483,402.6673,401.5183,402.4489,100011.0
2022-03-08 13:45:00,423.91,423.98,422.51,422.89,194654.0,402.5344,402.6008,401.205,401.5658,194654.0
2022-03-08 13:50:00,422.84,423.01,421.9,422.09,99172.0,401.5183,401.6797,400.6257,400.8061,99172.0
2022-03-08 13:55:00,422.05,422.19,421.22,421.37,89798.0,400.7682,400.9011,399.98,400.1224,89798.0
2022-03-08 14:00:00,421.35,421.51,419.64,420.49,166136.0,400.1035,400.2554,398.4797,399.2868,166136.0
2022-03-08 14:05:00,420.43,421.83,420.18,421.33,100860.0,399.2298,400.5593,398.9925,400.0845,100860.0
2022-03-08 14:10:00,421.26,421.42,420.06,420.92,50223.0,400.018,400.1699,398.8785,399.6951,50223.0
2022-03-08 14:15:00,420.9,421.52,420.38,420.97,149920.0,399.6761,400.2649,399.1824,399.7426,149920.0
2022-03-08 14:20:00,421.0,421.8,419.86,421.51,107005.0,399.7711,400.5308,398.6886,400.2554,107005.0
2022-03-08 14:25:00,421.46,422.82,421.18,422.7,73311.0,400.2079,401.4993,399.942,401.3854,73311.0
2022-03-08 14:30:00,422.45,423.05,421.47,421.81,928499.0,401.148,401.7177,400.2174,400.5403,928499.0
2022-03-08 14:35:00,421.82,423.27,421.74,422.93,43907.0,400.5498,401.9266,400.4738,401.6038,43907.0
2022-03-08 14:40:00,422.95,423.19,422.09,423.11,55279.0,401.6228,401.8507,400.8061,401.7747,55279.0
2022-03-08 14:45:00,423.32,424.48,423.32,424.35,106408.0,401.9741,403.0756,401.9741,402.9522,106408.0
2022-03-08 14:50:00,424.29,424.58,423.22,423.4,108322.0,402.8952,403.1706,401.8792,402.0501,108322.0
2022-03-08 14:55:00,423.37,424.1,422.66,423.27,86797.0,402.0216,402.7148,401.3474,401.9266,86797.0
2022-03-08 15:00:00,423.25,425.36,423.08,425.05,172133.0,401.9076,403.9113,401.7462,403.6169,172133.0
2022-03-08 15:05:00,425.05,425.08,424.27,424.51,73149.0,403.6169,403.6454,402.8762,403.1041,73149.0
2022-03-08 15:10:00,424.54,424.78,423.02,423.99,98490.0,403.1326,403.3605,401.6892,402.6103,98490.0
2022-03-08 15:15:00,423.95,424.19,423.18,423.38,82335.0,402.5723,402.8002,401.8412,402.0311,82335.0
2022-03-08 15:20:00,423.39,423.5,422.39,422.99,63595.0,402.0406,402.145,401.091,401.6608,63595.0
2022-03-08 15:25:00,423.06,423.08,420.79,420.86,113380.0,401.7272,401.7462,399.5717,399.6382,113380.0
2022-03-08 15:30:00,420.89,421.01,419.24,419.56,135623.0,399.6666,399.7806,398.0999,398.4037,135623.0
2022-03-08 15:35:00,419.54,420.67,419.24,420.65,94583.0,398.3847,399.4577,398.0999,399.4388,94583.0
2022-03-08 15:40:00,420.63,421.13,419.29,419.37,126795.0,399.4198,399.8945,398.1473,398.2233,126795.0
2022-03-08 15:45:00,419.44,420.11,418.88,419.0,147135.0,398.2898,398.926,397.758,397.872,147135.0
2022-03-08 15:50:00,418.98,420.96,418.9,419.48,193571.0,397.853,399.7331,397.777,398.3277,193571.0
2022-03-08 15:55:00,419.51,419.54,417.82,418.06,360052.0,398.3562,398.3847,396.7515,396.9794,360052.0
2022-03-09 09:30:00,427.07,427.14,426.07,426.44,363561.0,405.535,405.6015,404.5854,404.9368,363561.0
2022-03-09 09:35:00,426.46,426.91,425.68,426.66,199702.0,404.9558,405.3831,404.2151,405.1457,199702.0
2022-03-09 09:40:00,426.74,427.52,426.16,426.27,180878.0,405.2217,405.9623,404.6709,404.7754,180878.0
2022-03-09 09:45:00,426.29,427.04,426.04,426.51,133643.0,404.7944,405.5065,404.557,405.0033,133643.0
2022-03-09 09:50:00,426.44,426.69,424.66,425.19,68690.0,404.9368,405.1742,403.2465,403.7498,68690.0
2022-03-09 09:55:00,425.14,426.21,424.93,425.97,74194.0,403.7023,404.7184,403.5029,404.4905,74194.0
2022-03-09 10:00:00,426.06,427.9,425.8,427.45,116565.0,404.576,406.3232,404.3291,405.8959,116565.0
2022-03-09 10:05:00,427.43,427.7,427.01,427.5,94541.0,405.8769,406.1333,405.478,405.9433,94541.0
2022-03-09 10:10:00,427.41,427.63,427.25,427.6,83800.0,405.8579,406.0668,405.7059,406.0383,83800.0
2022-03-09 10:15:00,427.81,428.19,426.66,427.31,161523.0,406.2377,406.5985,405.1457,405.7629,161523.0
2022-03-09 10:20:00,427.25,427.93,427.14,427.82,64587.0,405.7059,406.3517,405.6015,406.2472,64587.0
2022-03-09 10:25:00,427.83,427.91,426.83,427.57,60302.0,406.2567,406.3327,405.3071,406.0098,60302.0
2022-03-09 10:30:00,427.61,427.8,426.99,427.62,63679.0,406.0478,406.2282,405.4591,406.0573,63679.0
2022-03-09 10:35:00,427.68,428.23,427.45,427.95,60512.0,406.1143,406.6365,405.8959,406.3706,60512.0
2022-03-09 10:40:00,427.96,428.15,427.56,427.56,39718.0,406.3801,406.5606,406.0003,406.0003,39718.0
2022-03-09 10:45:00,427.62,428.01,427.4,427.82,55747.0,406.0573,406.4276,405.8484,406.2472,55747.0
2022-03-09 10:50:00,427.88,428.21,427.31,427.76,47628.0,406.3042,406.6175,405.7629,406.1902,47628.0
2022-03-09 10:55:00,427.76,428.79,427.74,428.39,41770.0,406.1902,407.1683,406.1712,406.7885,41770.0
2022-03-09 11:00:00,428.44,428.59,427.47,427.51,47366.0,406.8359,406.9784,405.9149,405.9528,47366.0
2022-03-09 11:05:00,427.61,428.29,427.51,427.69,59714.0,406.0478,406.6935,405.9528,406.1238,59714.0
2022-03-09 11:10:00,427.71,427.77,426.98,427.07,45318.0,406.1428,406.1997,405.4496,405.535,45318.0
2022-03-09 11:15:00,427.03,427.65,426.66,427.6,29834.0,405.497,406.0858,405.1457,406.0383,29834.0
2022-03-09 11:20:00,427.6,428.1,427.54,427.74,44372.0,406.0383,406.5131,405.9813,406.1712,44372.0
2022-03-09 11:25:00,427.76,427.77,427.16,427.24,46090.0,406.1902,406.1997,405.6205,405.6965,46090.0
2022-03-09 11:30:00,427.26,428.57,427.25,428.53,70670.0,405.7154,406.9594,405.7059,406.9214,70670.0
2022-03-09 11:35:00,428.5,428.88,427.89,428.3,62113.0,406.8929,407.2538,406.3137,406.703,62113.0
2022-03-09 11:40:00,428.41,428.84,428.19,428.8,28322.0,406.8075,407.2158,406.5985,407.1778,28322.0
2022-03-09 11:45:00,428.8,428.93,428.47,428.91,25702.0,407.1778,407.3012,406.8644,407.2822,25702.0
2022-03-09 11:50:00,428.8,428.91,428.38,428.79,39877.0,407.1778,407.2822,406.779,407.1683,39877.0
2022-03-09 11:55:00,428.9,429.34,428.74,429.23,35693.0,407.2727,407.6906,407.1208,407.5861,35693.0
2022-03-09 12:00:00,429.3,429.67,429.06,429.24,56511.0,407.6526,408.0039,407.4247,407.5956,56511.0
2022-03-09 12:05:00,429.22,429.34,428.97,429.13,23285.0,407.5766,407.6906,407.3392,407.4911,23285.0
2022-03-09 12:10:00,429.2,429.43,428.83,429.25,44088.0,407.5576,407.776,407.2063,407.6051,44088.0
2022-03-09 12:15:00,429.39,429.48,429.15,429.23,16922.0,407.738,407.8235,407.5101,407.5861,16922.0
2022-03-09 12:20:00,429.26,429.83,428.86,429.13,94463.0,407.6146,408.1559,407.2348,407.4911,94463.0
2022-03-09 12:25:00,429.12,429.61,428.67,429.4,53639.0,407.4817,407.9469,407.0543,407.7475,53639.0
2022-03-09 12:30:00,429.6,429.82,429.42,429.8,37424.0,407.9374,408.1464,407.7665,408.1274,37424.0
2022-03-09 12:35:00,429.82,430.58,429.82,430.37,71522.0,408.1464,408.868,408.1464,408.6686,71522.0
2022-03-09 12:40:00,430.43,430.43,429.78,429.89,20293.0,408.7256,408.7256,408.1084,408.2128,20293.0
2022-03-09 12:45:00,429.91,430.37,429.62,430.36,36860.0,408.2318,408.6686,407.9564,408.6591,36860.0
2022-03-09 12:50:00,430.35,430.35,430.02,430.03,31051.0,408.6496,408.6496,408.3363,408.3458,31051.0
2022-03-09 12:55:00,430.03,430.28,429.87,430.21,28821.0,408.3458,408.5832,408.1938,408.5167,28821.0
2022-03-09 13:00:00,430.27,430.27,429.21,429.21,38799.0,408.5737,408.5737,407.5671,407.5671,38799.0
2022-03-09 13:05:00,429.18,429.62,429.11,429.28,37187.0,407.5386,407.9564,407.4722,407.6336,37187.0
2022-03-09 13:10:00,429.36,429.97,429.26,429.9,45589.0,407.7096,408.2888,407.6146,408.2223,45589.0
2022-03-09 13:15:00,429.9,430.15,429.69,429.69,26584.0,408.2223,408.4597,408.0229,408.0229,26584.0
2022-03-09 13:20:00,429.97,430.04,429.67,429.97,13295.0,408.2888,408.3553,408.0039,408.2888,13295.0
2022-03-09 13:25:00,430.06,430.23,429.85,430.16,20386.0,408.3743,408.5357,408.1748,408.4692,20386.0
2022-03-09 13:30:00,430.18,430.18,429.33,429.39,182770.0,408.4882,408.4882,407.6811,407.738,182770.0
2022-03-09 13:35:00,429.36,429.76,429.23,429.39,38664.0,407.7096,408.0894,407.5861,407.738,38664.0
2022-03-09 13:40:00,429.47,429.66,428.8,428.9,51537.0,407.814,407.9944,407.1778,407.2727,51537.0
2022-03-09 13:45:00,428.92,428.97,428.15,428.43,39646.0,407.2917,407.3392,406.5606,406.8264,39646.0
2022-03-09 13:50:00,428.39,429.12,428.19,428.7,41763.0,406.7885,407.4817,406.5985,407.0828,41763.0
2022-03-09 13:55:00,428.7,428.77,428.4,428.59,70081.0,407.0828,407.1493,406.798,406.9784,70081.0
2022-03-09 14:00:00,428.6,429.6,428.52,429.58,49487.0,406.9879,407.9374,406.9119,407.9185,49487.0
2022-03-09 14:05:00,429.5,429.6,429.01,429.06,34357.0,407.8425,407.9374,407.3772,407.4247,34357.0
2022-03-09 14:10:00,429.15,429.31,428.63,428.94,36253.0,407.5101,407.6621,407.0164,407.3107,36253.0
2022-03-09 14:15:00,429.01,429.23,428.47,428.85,29077.0,407.3772,407.5861,406.8644,407.2253,29077.0
2022-03-09 14:20:00,428.82,429.37,428.74,428.92,35230.0,407.1968,407.719,407.1208,407.2917,35230.0
2022-03-09 14:25:00,428.89,429.16,428.77,429.09,19043.0,407.2633,407.5196,407.1493,407.4532,19043.0
2022-03-09 14:30:00,429.22,429.68,429.07,429.61,74264.0,407.5766,408.0134,407.4342,407.9469,74264.0
2022-03-09 14:35:00,429.57,429.85,429.44,429.54,39572.0,407.909,408.1748,407.7855,407.8805,39572.0
2022-03-09 14:40:00,429.56,429.91,429.38,429.63,78018.0,407.8995,408.2318,407.7285,407.9659,78018.0
2022-03-09 14:45:00,429.66,429.82,429.01,429.29,62430.0,407.9944,408.1464,407.3772,407.6431,62430.0
2022-03-09 14:50:00,429.27,429.98,428.96,428.97,49102.0,407.6241,408.2983,407.3297,407.3392,49102.0
2022-03-09 14:55:00,428.96,429.58,428.95,429.15,47331.0,407.3297,407.9185,407.3202,407.5101,47331.0
2022-03-09 15:00:00,429.17,429.52,429.15,429.51,49472.0,407.5291,407.8615,407.5101,407.852,49472.0
2022-03-09 15:05:00,429.51,430.51,429.46,430.48,63430.0,407.852,408.8016,407.8045,408.7731,63430.0
2022-03-09 15:10:00,430.51,430.86,430.26,430.64,106010.0,408.8016,409.1339,408.5642,408.925,106010.0
2022-03-09 15:15:00,430.72,430.85,430.05,430.43,61610.0,409.001,409.1244,408.3648,408.7256,61610.0
2022-03-09 15:20:00,430.43,430.92,430.42,430.69,61038.0,408.7256,409.1909,408.7161,408.9725,61038.0
2022-03-09 15:25:00,430.65,430.77,430.28,430.66,82265.0,408.9345,409.0485,408.5832,408.944,82265.0
2022-03-09 15:30:00,430.69,431.37,430.69,430.98,64545.0,408.9725,409.6182,408.9725,409.2479,64545.0
2022-03-09 15:35:00,430.89,431.02,430.21,430.24,49021.0,409.1624,409.2858,408.5167,408.5452,49021.0
2022-03-09 15:40:00,430.24,430.75,430.13,430.48,58334.0,408.5452,409.0295,408.4407,408.7731,58334.0
2022-03-09 15:45:00,430.46,430.85,429.64,429.9,120400.0,408.7541,409.1244,407.9754,408.2223,120400.0
2022-03-09 15:50:00,429.91,430.34,428.8,429.43,160121.0,408.2318,408.6401,407.1778,407.776,160121.0
2022-03-09 15:55:00,429.41,429.44,428.48,429.27,203512.0,407.757,407.7855,406.8739,407.6241,203512.0
2022-03-10 09:30:00,424.32,425.12,423.94,424.72,308433.0,402.9237,403.6834,402.5629,403.3035,308433.0
2022-03-10 09:35:00,424.72,424.79,423.86,423.95,213058.0,403.3035,403.37,402.4869,402.5723,213058.0
2022-03-10 09:40:00,423.95,425.23,423.92,424.61,110280.0,402.5723,403.7878,402.5439,403.1991,110280.0
2022-03-10 09:45:00,424.6,425.01,424.1,424.15,70776.0,403.1896,403.5789,402.7148,402.7623,70776.0
2022-03-10 09:50:00,424.24,425.05,423.92,425.02,79429.0,402.8477,403.6169,402.5439,403.5884,79429.0
2022-03-10 09:55:00,424.97,426.82,424.96,426.4,78720.0,403.5409,405.2976,403.5314,404.8988,78720.0
2022-03-10 10:00:00,426.36,426.46,425.2,425.39,100969.0,404.8608,404.9558,403.7593,403.9397,100969.0
2022-03-10 10:05:00,425.44,425.99,425.3,425.81,93923.0,403.9872,404.5095,403.8543,404.3386,93923.0
2022-03-10 10:10:00,425.83,426.3,425.37,425.93,88201.0,404.3576,404.8039,403.9207,404.4525,88201.0
2022-03-10 10:15:00,425.92,427.08,425.8,427.01,129422.0,404.443,405.5445,404.3291,405.478,129422.0
2022-03-10 10:20:00,427.03,427.03,425.61,425.89,125037.0,405.497,405.497,404.1486,404.4145,125037.0
2022-03-10 10:25:00,425.91,426.37,424.94,425.0,79000.0,404.4335,404.8703,403.5124,403.5694,79000.0
2022-03-10 10:30:00,424.97,425.44,424.05,424.16,83351.0,403.5409,403.9872,402.6673,402.7718,83351.0
2022-03-10 10:35:00,424.12,424.59,423.94,424.55,56645.0,402.7338,403.1801,402.5629,403.1421,56645.0
2022-03-10 10:40:00,424.54,424.95,424.41,424.53,56317.0,403.1326,403.5219,403.0092,403.1231,56317.0
2022-03-10 10:45:00,424.53,425.29,424.28,425.09,46647.0,403.1231,403.8448,402.8857,403.6549,46647.0
2022-03-10 10:50:00,424.97,424.99,423.82,423.91,63206.0,403.5409,403.5599,402.4489,402.5344,63206.0
2022-03-10 10:55:00,423.84,423.92,423.35,423.62,72910.0,402.4679,402.5439,402.0026,402.259,72910.0
2022-03-10 11:00:00,423.59,423.59,423.05,423.21,74673.0,402.2305,402.2305,401.7177,401.8697,74673.0
2022-03-10 11:05:00,423.18,423.39,422.8,423.18,55156.0,401.8412,402.0406,401.4803,401.8412,55156.0
2022-03-10 11:10:00,423.17,423.64,423.01,423.58,61847.0,401.8317,402.278,401.6797,402.221,61847.0
2022-03-10 11:15:00,423.53,423.53,423.02,423.3,78542.0,402.1735,402.1735,401.6892,401.9551,78542.0
2022-03-10 11:20:00,423.28,423.69,422.71,422.96,84620.0,401.9361,402.3255,401.3949,401.6323,84620.0
2022-03-10 11:25:00,422.98,423.02,422.32,422.59,73490.0,401.6513,401.6892,401.0245,401.2809,73490.0
2022-03-10 11:30:00,422.58,422.82,422.41,422.56,61025.0,401.2714,401.4993,401.11,401.2524,61025.0
2022-03-10 11:35:00,422.66,422.84,422.37,422.45,48312.0,401.3474,401.5183,401.072,401.148,48312.0
2022-03-10 11:40:00,422.46,423.14,422.26,423.07,52982.0,401.1575,401.8032,400.9676,401.7367,52982.0
2022-03-10 11:45:00,423.11,423.12,422.56,423.01,70685.0,401.7747,401.7842,401.2524,401.6797,70685.0
2022-03-10 11:50:00,423.0,423.7,422.9,423.51,65642.0,401.6703,402.335,401.5753,402.1545,65642.0
2022-03-10 11:55:00,423.52,423.83,423.31,423.75,63156.0,402.164,402.4584,401.9646,402.3824,63156.0
2022-03-10 12:00:00,423.71,424.12,423.58,423.93,65590.0,402.3445,402.7338,402.221,402.5534,65590.0
2022-03-10 12:05:00,423.98,424.17,423.55,423.63,62529.0,402.6008,402.7813,402.1925,402.2685,62529.0
2022-03-10 12:10:00,423.66,423.9,423.51,423.87,43339.0,402.297,402.5249,402.1545,402.4964,43339.0
2022-03-10 12:15:00,423.89,424.06,423.72,423.97,42454.0,402.5154,402.6768,402.3539,402.5913,42454.0
2022-03-10 12:20:00,424.05,424.9,423.87,424.87,58595.0,402.6673,403.4744,402.4964,403.446,58595.0
2022-03-10 12:25:00,424.9,425.0,424.58,424.71,43165.0,403.4744,403.5694,403.1706,403.294,43165.0
2022-03-10 12:30:00,424.69,424.73,424.15,424.18,27050.0,403.275,403.313,402.7623,402.7908,27050.0
2022-03-10 12:35:00,424.17,424.21,423.6,423.61,60649.0,402.7813,402.8192,402.24,402.2495,60649.0
2022-03-10 12:40:00,423.59,423.67,423.24,423.44,41838.0,402.2305,402.3065,401.8982,402.0881,41838.0
2022-03-10 12:45:00,423.41,423.73,423.3,423.67,27532.0,402.0596,402.3634,401.9551,402.3065,27532.0
2022-03-10 12:50:00,423.66,423.75,422.95,423.17,43281.0,402.297,402.3824,401.6228,401.8317,43281.0
2022-03-10 12:55:00,423.15,423.44,423.13,423.3,38541.0,401.8127,402.0881,401.7937,401.9551,38541.0
2022-03-10 13:00:00,423.27,423.8,422.94,422.95,21940.0,401.9266,402.4299,401.6133,401.6228,21940.0
2022-03-10 13:05:00,422.95,423.49,422.94,423.33,23793.0,401.6228,402.1355,401.6133,401.9836,23793.0
2022-03-10 13:10:00,423.33,423.97,423.25,423.56,36497.0,401.9836,402.5913,401.9076,402.202,36497.0
2022-03-10 13:15:00,423.51,424.41,423.4,424.3,65056.0,402.1545,403.0092,402.0501,402.9047,65056.0
2022-03-10 13:20:00,424.27,424.48,423.9,424.13,47941.0,402.8762,403.0756,402.5249,402.7433,47941.0
2022-03-10 13:25:00,424.11,424.42,423.8,424.21,32442.0,402.7243,403.0186,402.4299,402.8192,32442.0
2022-03-10 13:30:00,424.18,424.62,423.93,424.53,57218.0,402.7908,403.2086,402.5534,403.1231,57218.0
2022-03-10 13:35:00,424.44,424.81,424.15,424.27,43567.0,403.0376,403.389,402.7623,402.8762,43567.0
2022-03-10 13:40:00,424.29,424.53,424.02,424.27,56226.0,402.8952,403.1231,402.6388,402.8762,56226.0
2022-03-10 13:45:00,424.28,425.56,424.27,425.55,40869.0,402.8857,404.1012,402.8762,404.0917,40869.0
2022-03-10 13:50:00,425.56,425.68,425.12,425.33,48121.0,404.1012,404.2151,403.6834,403.8828,48121.0
2022-03-10 13:55:00,425.31,425.62,425.04,425.3,36163.0,403.8638,404.1581,403.6074,403.8543,36163.0
2022-03-10 14:00:00,425.32,426.76,425.19,426.73,105253.0,403.8733,405.2407,403.7498,405.2122,105253.0
2022-03-10 14:05:00,426.78,427.15,425.99,425.99,66022.0,405.2596,405.611,404.5095,404.5095,66022.0
2022-03-10 14:10:00,426.01,426.22,425.79,426.08,38582.0,404.5285,404.7279,404.3196,404.5949,38582.0
2022-03-10 14:15:00,426.04,426.8,425.92,426.39,60220.0,404.557,405.2786,404.443,404.8893,60220.0
2022-03-10 14:20:00,426.43,426.64,425.99,426.0,41679.0,404.9273,405.1267,404.5095,404.519,41679.0
2022-03-10 14:25:00,426.04,426.87,426.04,426.66,48315.0,404.557,405.3451,404.557,405.1457,48315.0
2022-03-10 14:30:00,426.72,427.29,426.57,426.8,76520.0,405.2027,405.7439,405.0602,405.2786,76520.0
2022-03-10 14:35:00,426.82,427.22,426.58,426.84,46204.0,405.2976,405.6775,405.0697,405.3166,46204.0
2022-03-10 14:40:00,426.86,427.09,426.31,426.33,45706.0,405.3356,405.554,404.8133,404.8323,45706.0
2022-03-10 14:45:00,426.35,427.68,426.35,427.62,61531.0,404.8513,406.1143,404.8513,406.0573,61531.0
2022-03-10 14:50:00,427.63,427.92,427.36,427.39,31753.0,406.0668,406.3422,405.8104,405.8389,31753.0
2022-03-10 14:55:00,427.38,427.75,427.31,427.5,46974.0,405.8294,406.1807,405.7629,405.9433,46974.0
2022-03-10 15:00:00,427.57,427.61,426.57,426.6,62314.0,406.0098,406.0478,405.0602,405.0887,62314.0
2022-03-10 15:05:00,426.63,426.92,426.05,426.42,70497.0,405.1172,405.3926,404.5665,404.9178,70497.0
2022-03-10 15:10:00,426.41,427.13,426.33,426.99,51587.0,404.9083,405.592,404.8323,405.4591,51587.0
2022-03-10 15:15:00,427.02,427.34,426.71,426.87,80756.0,405.4875,405.7914,405.1932,405.3451,80756.0
2022-03-10 15:20:00,426.88,427.2,425.93,426.21,93109.0,405.3546,405.6585,404.4525,404.7184,93109.0
2022-03-10 15:25:00,426.17,426.82,426.08,426.73,81070.0,404.6804,405.2976,404.5949,405.2122,81070.0
2022-03-10 15:30:00,426.76,427.06,426.48,426.79,177789.0,405.2407,405.5255,404.9748,405.2691,177789.0
2022-03-10 15:35:00,426.77,426.93,426.01,426.46,67400.0,405.2502,405.4021,404.5285,404.9558,67400.0
2022-03-10 15:40:00,426.51,427.32,426.48,426.74,99578.0,405.0033,405.7724,404.9748,405.2217,99578.0
2022-03-10 15:45:00,426.72,427.11,426.21,426.71,93182.0,405.2027,405.573,404.7184,405.1932,93182.0
2022-03-10 15:50:00,426.74,428.26,426.74,427.89,229823.0,405.2217,406.665,405.2217,406.3137,229823.0
2022-03-10 15:55:00,427.89,428.02,427.07,427.34,232247.0,406.3137,406.4371,405.535,405.7914,232247.0
2022-03-11 09:30:00,430.05,430.63,429.83,430.09,119362.0,408.3648,408.9155,408.1559,408.4027,119362.0
2022-03-11 09:35:00,430.15,430.6,429.48,429.52,119176.0,408.4597,408.887,407.8235,407.8615,119176.0
2022-03-11 09:40:00,429.55,429.99,428.93,429.72,143470.0,407.89,408.3078,407.3012,408.0514,143470.0
2022-03-11 09:45:00,429.65,430.32,429.65,430.02,83302.0,407.9849,408.6211,407.9849,408.3363,83302.0
2022-03-11 09:50:00,429.94,430.37,429.09,429.2,47969.0,408.2603,408.6686,407.4532,407.5576,47969.0
2022-03-11 09:55:00,429.13,429.22,428.44,429.05,156693.0,407.4911,407.5766,406.8359,407.4152,156693.0
2022-03-11 10:00:00,428.94,428.94,427.17,427.45,64005.0,407.3107,407.3107,405.63,405.8959,64005.0
2022-03-11 10:05:00,427.49,427.98,426.73,426.91,83553.0,405.9338,406.3991,405.2122,405.3831,83553.0
2022-03-11 10:10:00,426.92,427.9,426.9,427.49,71143.0,405.3926,406.3232,405.3736,405.9338,71143.0
2022-03-11 10:15:00,427.52,427.73,427.1,427.52,38363.0,405.9623,406.1617,405.5635,405.9623,38363.0
2022-03-11 10:20:00,427.36,427.45,426.79,427.2,67462.0,405.8104,405.8959,405.2691,405.6585,67462.0
2022-03-11 10:25:00,427.26,428.18,427.25,427.54,59078.0,405.7154,406.5891,405.7059,405.9813,59078.0
2022-03-11 10:30:00,427.52,427.76,426.81,426.91,81228.0,405.9623,406.1902,405.2881,405.3831,81228.0
2022-03-11 10:35:00,426.93,427.73,426.9,427.7,67363.0,405.4021,406.1617,405.3736,406.1333,67363.0
2022-03-11 10:40:00,427.75,428.45,427.58,427.78,88761.0,406.1807,406.8454,406.0193,406.2092,88761.0
2022-03-11 10:45:00,427.78,428.2,427.55,427.95,69513.0,406.2092,406.608,405.9908,406.3706,69513.0
2022-03-11 10:50:00,427.93,428.76,427.93,428.39,80850.0,406.3517,407.1398,406.3517,406.7885,80850.0
2022-03-11 10:55:00,428.4,428.95,428.2,428.83,68769.0,406.798,407.3202,406.608,407.2063,68769.0
2022-03-11 11:00:00,428.89,428.89,428.13,428.23,75897.0,407.2633,407.2633,406.5416,406.6365,75897.0
2022-03-11 11:05:00,428.26,428.29,427.44,427.67,73769.0,406.665,406.6935,405.8864,406.1048,73769.0
2022-03-11 11:10:00,427.67,427.84,426.99,427.15,108085.0,406.1048,406.2662,405.4591,405.611,108085.0
2022-03-11 11:15:00,427.21,427.64,427.01,427.49,60546.0,405.668,406.0763,405.478,405.9338,60546.0
2022-03-11 11:20:00,427.53,428.0,427.28,427.55,67123.0,405.9718,406.4181,405.7344,405.9908,67123.0
2022-03-11 11:25:00,427.52,427.58,426.96,427.08,98469.0,405.9623,406.0193,405.4306,405.5445,98469.0
2022-03-11 11:30:00,427.03,427.08,425.94,426.08,118101.0,405.497,405.5445,404.462,404.5949,118101.0
2022-03-11 11:35:00,426.06,426.62,425.97,426.59,81717.0,404.576,405.1077,404.4905,405.0792,81717.0
2022-03-11 11:40:00,426.56,426.67,425.58,426.46,140683.0,405.0507,405.1552,404.1202,404.9558,140683.0
2022-03-11 11:45:00,426.43,426.8,426.1,426.52,128631.0,404.9273,405.2786,404.6139,405.0128,128631.0
2022-03-11 11:50:00,426.5,426.5,425.88,426.24,77782.0,404.9938,404.9938,404.405,404.7469,77782.0
2022-03-11 11:55:00,426.23,426.46,425.9,426.24,113450.0,404.7374,404.9558,404.424,404.7469,113450.0
2022-03-11 12:00:00,426.22,426.25,425.42,426.12,156747.0,404.7279,404.7564,403.9682,404.6329,156747.0
2022-03-11 12:05:00,426.13,426.46,425.34,425.48,117458.0,404.6424,404.9558,403.8923,404.0252,117458.0
2022-03-11 12:10:00,425.44,426.04,425.39,425.63,82259.0,403.9872,404.557,403.9397,404.1676,82259.0
2022-03-11 12:15:00,425.64,426.49,425.6,426.49,103080.0,404.1771,404.9843,404.1391,404.9843,103080.0
2022-03-11 12:20:00,426.48,426.66,425.93,426.02,110204.0,404.9748,405.1457,404.4525,404.538,110204.0
2022-03-11 12:25:00,426.05,426.1,425.23,425.31,76200.0,404.5665,404.6139,403.7878,403.8638,76200.0
2022-03-11 12:30:00,425.3,425.63,425.21,425.48,87558.0,403.8543,404.1676,403.7688,404.0252,87558.0
2022-03-11 12:35:00,425.47,425.47,424.84,424.94,129389.0,404.0157,404.0157,403.4175,403.5124,129389.0
2022-03-11 12:40:00,424.97,425.58,424.9,425.51,67609.0,403.5409,404.1202,403.4744,404.0537,67609.0
2022-03-11 12:45:00,425.57,425.8,425.4,425.4,58789.0,404.1107,404.3291,403.9492,403.9492,58789.0
2022-03-11 12:50:00,425.41,425.78,425.41,425.71,75203.0,403.9587,404.3101,403.9587,404.2436,75203.0
2022-03-11 12:55:00,425.67,426.14,425.66,425.85,105161.0,404.2056,404.6519,404.1961,404.3765,105161.0
2022-03-11 13:00:00,425.88,426.34,425.58,426.21,70647.0,404.405,404.8418,404.1202,404.7184,70647.0
2022-03-11 13:05:00,426.21,426.62,425.95,426.04,108260.0,404.7184,405.1077,404.4715,404.557,108260.0
2022-03-11 13:10:00,426.03,426.27,425.81,425.93,77741.0,404.5475,404.7754,404.3386,404.4525,77741.0
2022-03-11 13:15:00,425.95,426.54,425.92,426.54,105670.0,404.4715,405.0317,404.443,405.0317,105670.0
2022-03-11 13:20:00,426.56,426.91,426.48,426.9,79660.0,405.0507,405.3831,404.9748,405.3736,79660.0
2022-03-11 13:25:00,426.89,427.06,426.7,426.85,95988.0,405.3641,405.5255,405.1837,405.3261,95988.0
2022-03-11 13:30:00,426.84,427.0,426.55,426.68,96456.0,405.3166,405.4686,405.0412,405.1647,96456.0
2022-03-11 13:35:00,426.69,426.95,426.41,426.46,402268.0,405.1742,405.4211,404.9083,404.9558,402268.0
2022-03-11 13:40:00,426.49,426.81,426.42,426.79,87822.0,404.9843,405.2881,404.9178,405.2691,87822.0
2022-03-11 13:45:00,426.8,427.19,426.76,427.16,90704.0,405.2786,405.649,405.2407,405.6205,90704.0
2022-03-11 13:50:00,427.27,427.38,425.93,425.93,143699.0,405.7249,405.8294,404.4525,404.4525,143699.0
2022-03-11 13:55:00,425.91,426.22,425.52,425.55,128335.0,404.4335,404.7279,404.0632,404.0917,128335.0
2022-03-11 14:00:00,425.55,425.9,425.2,425.9,100771.0,404.0917,404.424,403.7593,404.424,100771.0
2022-03-11 14:05:00,425.91,425.96,425.62,425.65,207425.0,404.4335,404.481,404.1581,404.1866,207425.0
2022-03-11 14:10:00,425.7,425.88,425.42,425.72,134728.0,404.2341,404.405,403.9682,404.2531,134728.0
2022-03-11 14:15:00,425.72,426.08,425.39,425.4,116943.0,404.2531,404.5949,403.9397,403.9492,116943.0
2022-03-11 14:20:00,425.36,425.76,425.26,425.68,67141.0,403.9113,404.2911,403.8163,404.2151,67141.0
2022-03-11 14:25:00,425.7,426.65,425.58,426.53,90708.0,404.2341,405.1362,404.1202,405.0223,90708.0
2022-03-11 14:30:00,426.53,426.6,426.09,426.13,67947.0,405.0223,405.0887,404.6044,404.6424,67947.0
2022-03-11 14:35:00,426.13,426.28,425.84,426.1,71308.0,404.6424,404.7849,404.367,404.6139,71308.0
2022-03-11 14:40:00,426.13,426.14,425.36,425.41,119485.0,404.6424,404.6519,403.9113,403.9587,119485.0
2022-03-11 14:45:00,425.39,425.55,425.07,425.53,67851.0,403.9397,404.0917,403.6359,404.0727,67851.0
2022-03-11 14:50:00,425.54,425.55,424.47,424.89,104729.0,404.0822,404.0917,403.0661,403.465,104729.0
2022-03-11 14:55:00,424.88,425.1,424.7,424.92,52201.0,403.4555,403.6644,403.2845,403.4934,52201.0
2022-03-11 15:00:00,424.95,425.0,424.58,424.67,37615.0,403.5219,403.5694,403.1706,403.256,37615.0
2022-03-11 15:05:00,424.72,424.95,424.25,424.38,63478.0,403.3035,403.5219,402.8572,402.9807,63478.0
2022-03-11 15:10:00,424.35,424.69,424.1,424.19,77355.0,402.9522,403.275,402.7148,402.8002,77355.0
2022-03-11 15:15:00,424.18,424.75,424.17,424.48,88547.0,402.7908,403.332,402.7813,403.0756,88547.0
2022-03-11 15:20:00,424.45,424.73,424.28,424.28,44997.0,403.0471,403.313,402.8857,402.8857,44997.0
2022-03-11 15:25:00,424.26,424.46,423.79,423.82,70494.0,402.8667,403.0566,402.4204,402.4489,70494.0
2022-03-11 15:30:00,423.78,423.79,423.0,423.02,76263.0,402.4109,402.4204,401.6703,401.6892,76263.0
2022-03-11 15:35:00,423.01,423.67,423.01,423.2,90243.0,401.6797,402.3065,401.6797,401.8602,90243.0
2022-03-11 15:40:00,423.19,423.48,422.81,422.98,101151.0,401.8507,402.126,401.4898,401.6513,101151.0
2022-03-11 15:45:00,423.07,423.19,422.57,422.69,75550.0,401.7367,401.8507,401.2619,401.3759,75550.0
2022-03-11 15:50:00,422.64,423.04,422.12,422.16,110606.0,401.3284,401.7082,400.8346,400.8726,110606.0
2022-03-11 15:55:00,422.25,422.83,421.36,421.92,332428.0,400.9581,401.5088,400.113,400.6447,332428.0
2022-03-14 09:30:00,422.74,423.79,422.18,422.2,265272.0,401.4234,402.4204,400.8916,400.9106,265272.0
2022-03-14 09:35:00,422.23,422.59,421.16,421.55,160865.0,400.9391,401.2809,399.923,400.2934,160865.0
2022-03-14 09:40:00,421.56,423.34,420.95,423.15,82283.0,400.3029,401.9931,399.7236,401.8127,82283.0
2022-03-14 09:45:00,423.23,423.61,422.66,422.97,84862.0,401.8887,402.2495,401.3474,401.6418,84862.0
2022-03-14 09:50:00,423.11,423.45,422.89,423.04,44671.0,401.7747,402.0976,401.5658,401.7082,44671.0
2022-03-14 09:55:00,423.04,423.53,422.44,423.14,75439.0,401.7082,402.1735,401.1385,401.8032,75439.0
2022-03-14 10:00:00,423.13,423.88,422.34,422.83,52578.0,401.7937,402.5059,401.0435,401.5088,52578.0
2022-03-14 10:05:00,422.96,424.23,422.7,424.14,58254.0,401.6323,402.8382,401.3854,402.7528,58254.0
2022-03-14 10:10:00,424.14,425.04,424.02,424.8,61463.0,402.7528,403.6074,402.6388,403.3795,61463.0
2022-03-14 10:15:00,424.83,424.96,424.41,424.44,59312.0,403.408,403.5314,403.0092,403.0376,59312.0
2022-03-14 10:20:00,424.46,425.0,424.31,424.94,45934.0,403.0566,403.5694,402.9142,403.5124,45934.0
2022-03-14 10:25:00,425.06,425.3,424.54,424.62,49619.0,403.6264,403.8543,403.1326,403.2086,49619.0
2022-03-14 10:30:00,424.52,424.54,423.9,424.29,54603.0,403.1136,403.1326,402.5249,402.8952,54603.0
2022-03-14 10:35:00,424.36,425.08,424.33,424.74,31404.0,402.9617,403.6454,402.9332,403.3225,31404.0
2022-03-14 10:40:00,424.81,425.18,424.54,424.62,28188.0,403.389,403.7403,403.1326,403.2086,28188.0
2022-03-14 10:45:00,424.59,425.2,424.47,424.89,42803.0,403.1801,403.7593,403.0661,403.465,42803.0
2022-03-14 10:50:00,424.94,426.04,424.65,425.83,55191.0,403.5124,404.557,403.2371,404.3576,55191.0
2022-03-14 10:55:00,425.79,426.15,425.45,426.15,49456.0,404.3196,404.6614,403.9967,404.6614,49456.0
2022-03-14 11:00:00,426.18,426.36,425.61,425.88,33598.0,404.6899,404.8608,404.1486,404.405,33598.0
2022-03-14 11:05:00,425.96,426.1,425.39,425.48,56339.0,404.481,404.6139,403.9397,404.0252,56339.0
2022-03-14 11:10:00,425.51,425.57,424.85,424.95,32223.0,404.0537,404.1107,403.427,403.5219,32223.0
2022-03-14 11:15:00,424.92,425.21,424.9,425.03,16537.0,403.4934,403.7688,403.4744,403.5979,16537.0
2022-03-14 11:20:00,424.97,424.97,424.22,424.35,409088.0,403.5409,403.5409,402.8287,402.9522,409088.0
2022-03-14 11:25:00,424.29,424.44,423.91,424.09,36325.0,402.8952,403.0376,402.5344,402.7053,36325.0
2022-03-14 11:30:00,424.05,424.24,423.8,424.14,43398.0,402.6673,402.8477,402.4299,402.7528,43398.0
2022-03-14 11:35:00,424.15,424.15,423.32,423.48,37047.0,402.7623,402.7623,401.9741,402.126,37047.0
2022-03-14 11:40:00,423.44,423.48,422.31,422.59,76579.0,402.0881,402.126,401.015,401.2809,76579.0
2022-03-14 11:45:00,422.57,422.63,421.87,421.91,29411.0,401.2619,401.3189,400.5972,400.6352,29411.0
2022-03-14 11:50:00,421.9,422.51,421.78,422.38,39160.0,400.6257,401.205,400.5118,401.0815,39160.0
2022-03-14 11:55:00,422.37,422.37,421.97,422.27,45537.0,401.072,401.072,400.6922,400.9771,45537.0
2022-03-14 12:00:00,422.25,422.26,421.37,421.43,45397.0,400.9581,400.9676,400.1224,400.1794,45397.0
2022-03-14 12:05:00,421.48,421.8,421.0,421.12,84585.0,400.2269,400.5308,399.7711,399.8851,84585.0
2022-03-14 12:10:00,421.15,421.37,420.65,420.84,68432.0,399.9135,400.1224,399.4388,399.6192,68432.0
2022-03-14 12:15:00,420.81,421.61,420.77,421.55,64063.0,399.5907,400.3503,399.5527,400.2934,64063.0
2022-03-14 12:20:00,421.5,421.66,421.05,421.61,73184.0,400.2459,400.3978,399.8186,400.3503,73184.0
2022-03-14 12:25:00,421.53,421.67,421.25,421.62,51064.0,400.2744,400.4073,400.0085,400.3598,51064.0
2022-03-14 12:30:00,421.54,421.93,421.31,421.46,65468.0,400.2839,400.6542,400.0655,400.2079,65468.0
2022-03-14 12:35:00,421.42,421.84,421.01,421.49,68515.0,400.1699,400.5687,399.7806,400.2364,68515.0
2022-03-14 12:40:00,421.46,421.95,421.15,421.35,63857.0,400.2079,400.6732,399.9135,400.1035,63857.0
2022-03-14 12:45:00,421.32,421.32,420.5,420.73,119258.0,400.075,400.075,399.2963,399.5147,119258.0
2022-03-14 12:50:00,420.73,420.9,419.77,419.8,51618.0,399.5147,399.6761,398.6031,398.6316,51618.0
2022-03-14 12:55:00,419.76,420.25,419.67,419.69,60275.0,398.5936,399.0589,398.5082,398.5272,60275.0
2022-03-14 13:00:00,419.7,419.85,419.23,419.26,41958.0,398.5367,398.6791,398.0904,398.1188,41958.0
2022-03-14 13:05:00,419.28,419.81,419.2,419.22,40612.0,398.1378,398.6411,398.0619,398.0809,40612.0
2022-03-14 13:10:00,419.22,419.59,419.22,419.58,30525.0,398.0809,398.4322,398.0809,398.4227,30525.0
2022-03-14 13:15:00,419.47,419.87,419.38,419.83,24423.0,398.3183,398.6981,398.2328,398.6601,24423.0
2022-03-14 13:20:00,419.77,419.92,419.28,419.77,27720.0,398.6031,398.7456,398.1378,398.6031,27720.0
2022-03-14 13:25:00,419.79,419.84,419.1,419.24,32671.0,398.6221,398.6696,397.9669,398.0999,32671.0
2022-03-14 13:30:00,419.29,419.42,418.3,418.89,186863.0,398.1473,398.2708,397.2073,397.7675,186863.0
2022-03-14 13:35:00,418.86,418.87,418.07,418.25,72044.0,397.739,397.7485,396.9888,397.1598,72044.0
2022-03-14 13:40:00,418.31,418.62,417.97,418.38,50591.0,397.2167,397.5111,396.8939,397.2832,50591.0
2022-03-14 13:45:00,418.38,418.82,417.9,418.06,63262.0,397.2832,397.701,396.8274,396.9794,63262.0
2022-03-14 13:50:00,418.23,419.17,418.16,418.87,67270.0,397.1408,398.0334,397.0743,397.7485,67270.0
2022-03-14 13:55:00,418.83,419.28,418.39,418.49,63496.0,397.7105,398.1378,397.2927,397.3877,63496.0
2022-03-14 14:00:00,418.51,418.55,418.24,418.39,104145.0,397.4067,397.4446,397.1503,397.2927,104145.0
2022-03-14 14:05:00,418.4,419.01,418.38,418.76,49241.0,397.3022,397.8814,397.2832,397.6441,49241.0
2022-03-14 14:10:00,418.77,418.94,418.38,418.72,38987.0,397.6536,397.815,397.2832,397.6061,38987.0
2022-03-14 14:15:00,418.73,418.73,418.08,418.17,41161.0,397.6156,397.6156,396.9983,397.0838,41161.0
2022-03-14 14:20:00,418.19,418.38,417.66,417.83,52627.0,397.1028,397.2832,396.5995,396.761,52627.0
2022-03-14 14:25:00,417.87,418.09,417.62,417.68,29094.0,396.7989,397.0078,396.5615,396.6185,29094.0
2022-03-14 14:30:00,417.7,418.34,417.6,418.33,53026.0,396.6375,397.2452,396.5425,397.2357,53026.0
2022-03-14 14:35:00,418.32,418.89,418.31,418.56,36984.0,397.2262,397.7675,397.2167,397.4541,36984.0
2022-03-14 14:40:00,418.6,418.68,418.06,418.29,37542.0,397.4921,397.5681,396.9794,397.1978,37542.0
2022-03-14 14:45:00,418.3,418.34,417.93,418.01,53402.0,397.2073,397.2452,396.8559,396.9319,53402.0
2022-03-14 14:50:00,418.05,418.75,417.8,418.75,54025.0,396.9699,397.6346,396.7325,397.6346,54025.0
2022-03-14 14:55:00,418.84,419.09,418.52,418.91,50070.0,397.72,397.9574,397.4162,397.7865,50070.0
2022-03-14 15:00:00,418.9,419.74,418.66,419.41,72148.0,397.777,398.5746,397.5491,398.2613,72148.0
2022-03-14 15:05:00,419.36,419.36,418.45,418.61,66095.0,398.2138,398.2138,397.3497,397.5016,66095.0
2022-03-14 15:10:00,418.65,419.49,418.55,419.42,122557.0,397.5396,398.3372,397.4446,398.2708,122557.0
2022-03-14 15:15:00,419.43,420.0,419.01,419.16,111038.0,398.2803,398.8215,397.8814,398.0239,111038.0
2022-03-14 15:20:00,419.16,419.71,418.91,419.61,55203.0,398.0239,398.5462,397.7865,398.4512,55203.0
2022-03-14 15:25:00,419.5,419.55,418.85,418.97,56387.0,398.3467,398.3942,397.7295,397.8435,56387.0
2022-03-14 15:30:00,418.99,418.99,417.81,418.11,58612.0,397.8625,397.8625,396.742,397.0268,58612.0
2022-03-14 15:35:00,418.12,418.56,417.83,418.51,61172.0,397.0363,397.4541,396.761,397.4067,61172.0
2022-03-14 15:40:00,418.37,418.91,418.19,418.91,118160.0,397.2737,397.7865,397.1028,397.7865,118160.0
2022-03-14 15:45:00,419.02,419.5,418.5,418.79,302043.0,397.8909,398.3467,397.3972,397.6725,302043.0
2022-03-14 15:50:00,418.8,418.86,417.99,418.34,150610.0,397.682,397.739,396.9129,397.2452,150610.0
2022-03-14 15:55:00,418.36,419.14,418.33,418.83,248389.0,397.2642,398.0049,397.2357,397.7105,248389.0
2022-03-15 09:30:00,421.59,423.13,421.47,422.49,354530.0,400.3314,401.7937,400.2174,401.186,354530.0
2022-03-15 09:35:00,422.47,422.91,421.71,421.91,127704.0,401.167,401.5848,400.4453,400.6352,127704.0
2022-03-15 09:40:00,421.95,422.41,420.25,420.3,121813.0,400.6732,401.11,399.0589,399.1064,121813.0
2022-03-15 09:45:00,420.4,421.04,420.24,420.94,74327.0,399.2014,399.8091,399.0494,399.7141,74327.0
2022-03-15 09:50:00,420.92,421.5,420.71,421.07,76825.0,399.6951,400.2459,399.4957,399.8376,76825.0
2022-03-15 09:55:00,421.07,422.37,421.03,422.18,67754.0,399.8376,401.072,399.7996,400.8916,67754.0
2022-03-15 10:00:00,422.15,422.86,421.51,422.61,70208.0,400.8631,401.5373,400.2554,401.2999,70208.0
2022-03-15 10:05:00,422.62,422.86,421.67,421.86,59468.0,401.3094,401.5373,400.4073,400.5877,59468.0
2022-03-15 10:10:00,421.9,422.1,420.95,421.27,64602.0,400.6257,400.8156,399.7236,400.0275,64602.0
2022-03-15 10:15:00,421.28,422.12,421.04,422.08,104214.0,400.037,400.8346,399.8091,400.7966,104214.0
2022-03-15 10:20:00,422.19,422.87,422.02,422.8,66255.0,400.9011,401.5468,400.7397,401.4803,66255.0
2022-03-15 10:25:00,422.75,423.6,422.5,423.55,99784.0,401.4329,402.24,401.1955,402.1925,99784.0
2022-03-15 10:30:00,423.57,424.33,423.46,423.8,85263.0,402.2115,402.9332,402.1071,402.4299,85263.0
2022-03-15 10:35:00,423.82,424.42,423.73,424.05,134971.0,402.4489,403.0186,402.3634,402.6673,134971.0
2022-03-15 10:40:00,424.06,424.4,423.75,424.11,106850.0,402.6768,402.9997,402.3824,402.7243,106850.0
2022-03-15 10:45:00,424.15,424.61,424.05,424.31,68513.0,402.7623,403.1991,402.6673,402.9142,68513.0
2022-03-15 10:50:00,424.33,424.37,423.65,423.87,67506.0,402.9332,402.9712,402.2875,402.4964,67506.0
2022-03-15 10:55:00,423.87,424.03,423.3,423.58,57709.0,402.4964,402.6483,401.9551,402.221,57709.0
2022-03-15 11:00:00,423.58,424.13,423.53,424.11,93526.0,402.221,402.7433,402.1735,402.7243,93526.0
2022-03-15 11:05:00,424.11,424.26,423.95,424.14,34501.0,402.7243,402.8667,402.5723,402.7528,34501.0
2022-03-15 11:10:00,424.16,424.32,423.82,424.09,39285.0,402.7718,402.9237,402.4489,402.7053,39285.0
2022-03-15 11:15:00,424.12,424.29,423.65,424.2,65395.0,402.7338,402.8952,402.2875,402.8097,65395.0
2022-03-15 11:20:00,424.26,424.46,423.58,423.99,36564.0,402.8667,403.0566,402.221,402.6103,36564.0
2022-03-15 11:25:00,423.95,425.02,423.89,425.01,48020.0,402.5723,403.5884,402.5154,403.5789,48020.0
2022-03-15 11:30:00,424.98,425.37,424.85,425.37,48999.0,403.5504,403.9207,403.427,403.9207,48999.0
2022-03-15 11:35:00,425.35,425.66,425.35,425.48,49684.0,403.9018,404.1961,403.9018,404.0252,49684.0
2022-03-15 11:40:00,425.52,425.53,425.14,425.44,68510.0,404.0632,404.0727,403.7023,403.9872,68510.0
2022-03-15 11:45:00,425.44,425.91,425.39,425.88,47427.0,403.9872,404.4335,403.9397,404.405,47427.0
2022-03-15 11:50:00,425.92,426.09,424.84,425.03,107506.0,404.443,404.6044,403.4175,403.5979,107506.0
2022-03-15 11:55:00,425.04,425.11,423.67,424.35,149253.0,403.6074,403.6739,402.3065,402.9522,149253.0
2022-03-15 12:00:00,424.34,424.42,423.39,423.86,82407.0,402.9427,403.0186,402.0406,402.4869,82407.0
2022-03-15 12:05:00,423.84,425.2,423.61,424.91,196238.0,402.4679,403.7593,402.2495,403.4839,196238.0
2022-03-15 12:10:00,424.95,425.14,424.63,424.94,46189.0,403.5219,403.7023,403.2181,403.5124,46189.0
2022-03-15 12:15:00,424.96,425.36,424.82,425.24,52914.0,403.5314,403.9113,403.3985,403.7973,52914.0
2022-03-15 12:20:00,425.2,425.76,424.96,425.73,58423.0,403.7593,404.2911,403.5314,404.2626,58423.0
2022-03-15 12:25:00,425.75,426.13,425.61,425.91,45811.0,404.2816,404.6424,404.1486,404.4335,45811.0
2022-03-15 12:30:00,425.89,426.09,425.7,425.76,42295.0,404.4145,404.6044,404.2341,404.2911,42295.0
2022-03-15 12:35:00,425.78,426.23,425.74,426.12,49228.0,404.3101,404.7374,404.2721,404.6329,49228.0
2022-03-15 12:40:00,426.16,426.2,425.44,425.44,86320.0,404.6709,404.7089,403.9872,403.9872,86320.0
2022-03-15 12:45:00,425.47,425.74,425.03,425.15,31748.0,404.0157,404.2721,403.5979,403.7118,31748.0
2022-03-15 12:50:00,425.09,425.14,424.36,424.73,40059.0,403.6549,403.7023,402.9617,403.313,40059.0
2022-03-15 12:55:00,424.69,425.45,424.66,425.41,43363.0,403.275,403.9967,403.2465,403.9587,43363.0
2022-03-15 13:00:00,425.46,425.96,425.39,425.76,40587.0,404.0062,404.481,403.9397,404.2911,40587.0
2022-03-15 13:05:00,425.69,425.79,425.03,425.16,32346.0,404.2246,404.3196,403.5979,403.7213,32346.0
2022-03-15 13:10:00,425.09,425.09,424.27,424.34,43044.0,403.6549,403.6549,402.8762,402.9427,43044.0
2022-03-15 13:15:00,424.35,424.71,424.2,424.33,37821.0,402.9522,403.294,402.8097,402.9332,37821.0
2022-03-15 13:20:00,424.33,424.91,424.25,424.79,37702.0,402.9332,403.4839,402.8572,403.37,37702.0
2022-03-15 13:25:00,424.81,425.17,423.9,423.96,107608.0,403.389,403.7308,402.5249,402.5818,107608.0
2022-03-15 13:30:00,423.95,424.37,423.67,424.18,40536.0,402.5723,402.9712,402.3065,402.7908,40536.0
2022-03-15 13:35:00,424.23,424.52,423.97,424.12,25213.0,402.8382,403.1136,402.5913,402.7338,25213.0
2022-03-15 13:40:00,424.15,424.77,423.88,424.43,36138.0,402.7623,403.351,402.5059,403.0281,36138.0
2022-03-15 13:45:00,424.41,424.64,424.15,424.33,37758.0,403.0092,403.2276,402.7623,402.9332,37758.0
2022-03-15 13:50:00,424.36,424.69,424.33,424.61,203350.0,402.9617,403.275,402.9332,403.1991,203350.0
2022-03-15 13:55:00,424.62,425.19,424.58,425.02,43867.0,403.2086,403.7498,403.1706,403.5884,43867.0
2022-03-15 14:00:00,425.01,425.22,424.08,424.1,57684.0,403.5789,403.7783,402.6958,402.7148,57684.0
2022-03-15 14:05:00,424.17,424.86,423.96,424.78,53769.0,402.7813,403.4365,402.5818,403.3605,53769.0
2022-03-15 14:10:00,424.78,424.84,424.12,424.25,40214.0,403.3605,403.4175,402.7338,402.8572,40214.0
2022-03-15 14:15:00,424.24,424.33,423.23,423.49,70968.0,402.8477,402.9332,401.8887,402.1355,70968.0
2022-03-15 14:20:00,423.5,423.81,423.2,423.69,75190.0,402.145,402.4394,401.8602,402.3255,75190.0
2022-03-15 14:25:00,423.66,424.12,423.6,423.88,36761.0,402.297,402.7338,402.24,402.5059,36761.0
2022-03-15 14:30:00,423.86,424.73,423.47,424.51,38344.0,402.4869,403.313,402.1166,403.1041,38344.0
2022-03-15 14:35:00,424.49,424.7,424.14,424.45,37038.0,403.0851,403.2845,402.7528,403.0471,37038.0
2022-03-15 14:40:00,424.49,425.02,424.42,424.95,41627.0,403.0851,403.5884,403.0186,403.5219,41627.0
2022-03-15 14:45:00,424.92,425.73,424.9,425.72,58542.0,403.4934,404.2626,403.4744,404.2531,58542.0
2022-03-15 14:50:00,425.77,426.17,425.77,425.97,50653.0,404.3006,404.6804,404.3006,404.4905,50653.0
2022-03-15 14:55:00,425.98,426.57,425.83,426.48,39000.0,404.5,405.0602,404.3576,404.9748,39000.0
2022-03-15 15:00:00,426.44,426.77,426.2,426.43,70866.0,404.9368,405.2502,404.7089,404.9273,70866.0
2022-03-15 15:05:00,426.41,426.75,426.35,426.47,34298.0,404.9083,405.2312,404.8513,404.9653,34298.0
2022-03-15 15:10:00,426.5,426.94,426.37,426.6,68078.0,404.9938,405.4116,404.8703,405.0887,68078.0
2022-03-15 15:15:00,426.74,427.5,426.57,427.42,56820.0,405.2217,405.9433,405.0602,405.8674,56820.0
2022-03-15 15:20:00,427.48,427.83,427.2,427.7,80909.0,405.9243,406.2567,405.6585,406.1333,80909.0
2022-03-15 15:25:00,427.71,427.89,427.54,427.61,79433.0,406.1428,406.3137,405.9813,406.0478,79433.0
2022-03-15 15:30:00,427.63,428.37,427.63,427.73,119751.0,406.0668,406.7695,406.0668,406.1617,119751.0
2022-03-15 15:35:00,427.74,427.88,427.46,427.84,135077.0,406.1712,406.3042,405.9054,406.2662,135077.0
2022-03-15 15:40:00,427.85,428.03,427.31,427.77,144534.0,406.2757,406.4466,405.7629,406.1997,144534.0
2022-03-15 15:45:00,427.79,428.05,427.19,427.98,172680.0,406.2187,406.4656,405.649,406.3991,172680.0
2022-03-15 15:50:00,427.86,428.68,427.86,428.08,242877.0,406.2852,407.0638,406.2852,406.4941,242877.0
2022-03-15 15:55:00,428.1,428.15,427.28,428.04,370110.0,406.5131,406.5606,405.7344,406.4561,370110.0
2022-03-16 09:30:00,431.93,432.48,431.7,432.48,123696.0,410.15,410.6722,409.9316,410.6722,123696.0
2022-03-16 09:35:00,432.48,433.79,432.44,433.75,121665.0,410.6722,411.9162,410.6342,411.8782,121665.0
2022-03-16 09:40:00,433.74,434.14,433.67,434.06,55301.0,411.8687,412.2485,411.8022,412.1726,55301.0
2022-03-16 09:45:00,434.13,434.57,434.03,434.2,54564.0,412.239,412.6568,412.1441,412.3055,54564.0
2022-03-16 09:50:00,434.25,434.42,433.54,433.67,43214.0,412.353,412.5144,411.6788,411.8022,43214.0
2022-03-16 09:55:00,433.67,434.14,433.56,433.81,59979.0,411.8022,412.2485,411.6978,411.9352,59979.0
2022-03-16 10:00:00,433.83,434.15,432.97,433.32,91826.0,411.9542,412.258,411.1375,411.4699,91826.0
2022-03-16 10:05:00,433.35,433.42,432.67,432.69,119777.0,411.4984,411.5648,410.8526,410.8716,119777.0
2022-03-16 10:10:00,432.66,434.14,432.63,433.91,159311.0,410.8431,412.2485,410.8147,412.0301,159311.0
2022-03-16 10:15:00,433.89,436.44,433.89,435.7,155672.0,412.0111,414.4325,412.0111,413.7299,155672.0
2022-03-16 10:20:00,435.69,436.08,435.61,435.69,115240.0,413.7204,414.0907,413.6444,413.7204,115240.0
2022-03-16 10:25:00,435.67,435.95,435.3,435.34,68770.0,413.7014,413.9673,413.35,413.388,68770.0
2022-03-16 10:30:00,435.37,436.18,435.29,435.87,55414.0,413.4165,414.1857,413.3405,413.8913,55414.0
2022-03-16 10:35:00,435.84,435.9,434.96,435.62,84559.0,413.8628,413.9198,413.0272,413.6539,84559.0
2022-03-16 10:40:00,435.72,435.89,434.02,434.43,149583.0,413.7488,413.9103,412.1346,412.5239,149583.0
2022-03-16 10:45:00,434.46,434.83,434.18,434.68,73680.0,412.5524,412.9037,412.2865,412.7613,73680.0
2022-03-16 10:50:00,434.72,435.02,434.41,434.64,37828.0,412.7993,413.0841,412.5049,412.7233,37828.0
2022-03-16 10:55:00,434.68,435.21,434.17,435.2,78316.0,412.7613,413.2646,412.277,413.2551,78316.0
2022-03-16 11:00:00,435.23,435.36,434.08,435.25,90070.0,413.2836,413.407,412.1915,413.3025,90070.0
2022-03-16 11:05:00,435.24,435.39,434.6,434.78,38157.0,413.2931,413.4355,412.6853,412.8562,38157.0
2022-03-16 11:10:00,434.92,435.08,434.7,434.76,30076.0,412.9892,413.1411,412.7803,412.8373,30076.0
2022-03-16 11:15:00,434.75,434.9,434.35,434.73,41050.0,412.8278,412.9702,412.4479,412.8088,41050.0
2022-03-16 11:20:00,434.8,434.96,434.39,434.73,45159.0,412.8752,413.0272,412.4859,412.8088,45159.0
2022-03-16 11:25:00,434.82,434.94,434.66,434.75,29591.0,412.8942,413.0082,412.7423,412.8278,29591.0
2022-03-16 11:30:00,434.81,435.06,434.74,434.96,35942.0,412.8847,413.1221,412.8183,413.0272,35942.0
2022-03-16 11:35:00,434.96,435.0,434.2,434.58,43605.0,413.0272,413.0652,412.3055,412.6663,43605.0
2022-03-16 11:40:00,434.54,434.62,434.12,434.53,33947.0,412.6283,412.7043,412.2295,412.6189,33947.0
2022-03-16 11:45:00,434.5,434.66,434.26,434.66,23953.0,412.5904,412.7423,412.3625,412.7423,23953.0
2022-03-16 11:50:00,434.68,434.98,434.56,434.81,26722.0,412.7613,413.0462,412.6473,412.8847,26722.0
2022-03-16 11:55:00,434.86,435.06,434.59,434.88,27622.0,412.9322,413.1221,412.6758,412.9512,27622.0
2022-03-16 12:00:00,434.95,435.5,434.72,435.35,101338.0,413.0177,413.5399,412.7993,413.3975,101338.0
2022-03-16 12:05:00,435.34,435.36,435.01,435.03,59063.0,413.388,413.407,413.0746,413.0936,59063.0
2022-03-16 12:10:00,434.97,435.15,434.84,434.92,30933.0,413.0367,413.2076,412.9132,412.9892,30933.0
2022-03-16 12:15:00,434.92,435.19,434.85,435.07,28322.0,412.9892,413.2456,412.9227,413.1316,28322.0
2022-03-16 12:20:00,435.04,435.21,434.83,434.86,26500.0,413.1031,413.2646,412.9037,412.9322,26500.0
2022-03-16 12:25:00,434.83,434.89,434.43,434.88,25441.0,412.9037,412.9607,412.5239,412.9512,25441.0
2022-03-16 12:30:00,434.94,434.99,434.71,434.9,45230.0,413.0082,413.0557,412.7898,412.9702,45230.0
2022-03-16 12:35:00,434.92,434.97,434.28,434.33,33471.0,412.9892,413.0367,412.3815,412.4289,33471.0
2022-03-16 12:40:00,434.33,434.89,434.17,434.76,46417.0,412.4289,412.9607,412.277,412.8373,46417.0
2022-03-16 12:45:00,434.78,434.78,433.09,433.28,102000.0,412.8562,412.8562,411.2515,411.4319,102000.0
2022-03-16 12:50:00,433.29,433.63,433.05,433.34,58931.0,411.4414,411.7642,411.2135,411.4889,58931.0
2022-03-16 12:55:00,433.35,433.61,433.15,433.55,27962.0,411.4984,411.7452,411.3084,411.6883,27962.0
2022-03-16 13:00:00,433.56,433.79,433.11,433.21,29975.0,411.6978,411.9162,411.2705,411.3654,29975.0
2022-03-16 13:05:00,433.18,433.43,432.27,432.3,67777.0,411.3369,411.5743,410.4728,410.5013,67777.0
2022-03-16 13:10:00,432.28,432.44,431.9,432.29,50553.0,410.4823,410.6342,410.1215,410.4918,50553.0
2022-03-16 13:15:00,432.18,432.5,432.15,432.37,44097.0,410.3874,410.6912,410.3589,410.5678,44097.0
2022-03-16 13:20:00,432.43,432.81,432.02,432.64,46661.0,410.6247,410.9856,410.2354,410.8242,46661.0
2022-03-16 13:25:00,432.67,432.69,432.32,432.52,67811.0,410.8526,410.8716,410.5203,410.7102,67811.0
2022-03-16 13:30:00,432.53,433.25,432.53,433.0,45655.0,410.7197,411.4034,410.7197,411.166,45655.0
2022-03-16 13:35:00,432.98,433.28,432.75,432.89,49727.0,411.147,411.4319,410.9286,411.0616,49727.0
2022-03-16 13:40:00,432.89,432.97,432.39,432.74,58576.0,411.0616,411.1375,410.5868,410.9191,58576.0
2022-03-16 13:45:00,432.75,432.96,432.57,432.91,50055.0,410.9286,411.128,410.7577,411.0805,50055.0
2022-03-16 13:50:00,432.86,433.09,432.57,433.04,51931.0,411.0331,411.2515,410.7577,411.204,51931.0
2022-03-16 13:55:00,433.06,433.42,432.95,433.21,28319.0,411.223,411.5648,411.1185,411.3654,28319.0
2022-03-16 14:00:00,432.92,433.11,430.76,430.89,121207.0,411.09,411.2705,409.039,409.1624,121207.0
2022-03-16 14:05:00,430.96,431.34,429.36,429.36,95818.0,409.2289,409.5897,407.7096,407.7096,95818.0
2022-03-16 14:10:00,429.41,429.86,428.39,428.52,92001.0,407.757,408.1843,406.7885,406.9119,92001.0
2022-03-16 14:15:00,428.47,430.21,428.33,430.21,94699.0,406.8644,408.5167,406.7315,408.5167,94699.0
2022-03-16 14:20:00,430.23,430.32,428.53,428.64,44296.0,408.5357,408.6211,406.9214,407.0259,44296.0
2022-03-16 14:25:00,428.6,429.43,428.17,428.29,77033.0,406.9879,407.776,406.5796,406.6935,77033.0
2022-03-16 14:30:00,428.1,428.16,426.67,427.36,170500.0,406.5131,406.5701,405.1552,405.8104,170500.0
2022-03-16 14:35:00,427.44,429.61,426.75,429.54,78284.0,405.8864,407.9469,405.2312,407.8805,78284.0
2022-03-16 14:40:00,429.5,431.39,429.32,431.09,145245.0,407.8425,409.6372,407.6716,409.3523,145245.0
2022-03-16 14:45:00,431.02,431.99,430.51,431.16,147557.0,409.2858,410.2069,408.8016,409.4188,147557.0
2022-03-16 14:50:00,431.31,432.34,430.62,432.18,122859.0,409.5612,410.5393,408.906,410.3874,122859.0
2022-03-16 14:55:00,432.18,433.31,431.76,431.79,206407.0,410.3874,411.4604,409.9885,410.017,206407.0
2022-03-16 15:00:00,431.8,432.9,431.26,432.6,113164.0,410.0265,411.071,409.5137,410.7862,113164.0
2022-03-16 15:05:00,432.6,433.45,431.53,432.0,175739.0,410.7862,411.5933,409.7701,410.2164,175739.0
2022-03-16 15:10:00,432.04,432.88,431.83,432.79,116046.0,410.2544,411.0521,410.055,410.9666,116046.0
2022-03-16 15:15:00,432.91,434.05,432.27,434.02,144004.0,411.0805,412.1631,410.4728,412.1346,144004.0
2022-03-16 15:20:00,434.05,434.99,433.88,434.69,147654.0,412.1631,413.0557,412.0016,412.7708,147654.0
2022-03-16 15:25:00,434.71,435.18,434.55,434.89,50845.0,412.7898,413.2361,412.6378,412.9607,50845.0
2022-03-16 15:30:00,434.91,434.96,433.8,434.41,78356.0,412.9797,413.0272,411.9257,412.5049,78356.0
2022-03-16 15:35:00,434.19,434.64,433.91,434.64,56010.0,412.296,412.7233,412.0301,412.7233,56010.0
2022-03-16 15:40:00,434.59,434.75,434.16,434.38,75169.0,412.6758,412.8278,412.2675,412.4764,75169.0
2022-03-16 15:45:00,434.43,435.78,434.21,435.74,92390.0,412.5239,413.8058,412.315,413.7678,92390.0
2022-03-16 15:50:00,435.76,436.27,435.48,436.09,93273.0,413.7868,414.2711,413.521,414.1002,93273.0
2022-03-16 15:55:00,436.11,437.59,435.81,437.52,127160.0,414.1192,415.5246,413.8343,415.4581,127160.0
2022-03-17 09:30:00,435.47,436.15,435.14,435.98,134268.0,413.5115,414.1572,413.1981,413.9957,134268.0
2022-03-17 09:35:00,435.95,436.33,435.22,436.31,52156.0,413.9673,414.3281,413.2741,414.3091,52156.0
2022-03-17 09:40:00,436.32,436.43,435.88,436.38,36791.0,414.3186,414.423,413.9008,414.3756,36791.0
2022-03-17 09:45:00,436.41,437.55,436.36,436.61,79692.0,414.4041,415.4866,414.3566,414.594,79692.0
2022-03-17 09:50:00,436.55,437.22,436.55,436.78,57223.0,414.537,415.1732,414.537,414.7554,57223.0
2022-03-17 09:55:00,436.83,438.14,436.82,438.12,86134.0,414.8029,416.0468,414.7934,416.0278,86134.0
2022-03-17 10:00:00,438.12,438.46,437.86,438.37,62937.0,416.0278,416.3507,415.7809,416.2652,62937.0
2022-03-17 10:05:00,438.36,438.8,438.24,438.69,91174.0,416.2557,416.6735,416.1418,416.5691,91174.0
2022-03-17 10:10:00,438.64,438.91,438.02,438.15,148820.0,416.5216,416.778,415.9329,416.0563,148820.0
2022-03-17 10:15:00,438.19,438.4,437.89,437.94,39997.0,416.0943,416.2937,415.8094,415.8569,39997.0
2022-03-17 10:20:00,437.96,438.58,437.91,438.53,51578.0,415.8759,416.4646,415.8284,416.4172,51578.0
2022-03-17 10:25:00,438.53,438.62,438.2,438.3,55623.0,416.4172,416.5026,416.1038,416.1988,55623.0
2022-03-17 10:30:00,438.32,438.45,437.45,437.88,49216.0,416.2177,416.3412,415.3916,415.7999,49216.0
2022-03-17 10:35:00,437.85,437.94,437.25,437.78,33454.0,415.7714,415.8569,415.2017,415.705,33454.0
2022-03-17 10:40:00,437.87,437.89,437.04,437.38,50862.0,415.7904,415.8094,415.0023,415.3251,50862.0
2022-03-17 10:45:00,437.39,437.62,436.08,436.75,99261.0,415.3346,415.553,414.0907,414.7269,99261.0
2022-03-17 10:50:00,436.77,436.85,435.9,436.01,58460.0,414.7459,414.8219,413.9198,414.0242,58460.0
2022-03-17 10:55:00,436.02,436.77,436.02,436.67,49769.0,414.0337,414.7459,414.0337,414.6509,49769.0
2022-03-17 11:00:00,436.65,436.8,436.2,436.43,41055.0,414.632,414.7744,414.2046,414.423,41055.0
2022-03-17 11:05:00,436.36,437.37,436.26,437.22,43408.0,414.3566,415.3156,414.2616,415.1732,43408.0
2022-03-17 11:10:00,437.15,437.31,436.51,436.52,27801.0,415.1067,415.2587,414.499,414.5085,27801.0
2022-03-17 11:15:00,436.62,437.26,436.57,437.21,44493.0,414.6035,415.2112,414.556,415.1637,44493.0
2022-03-17 11:20:00,437.11,437.73,436.97,437.69,20846.0,415.0688,415.6575,414.9358,415.6195,20846.0
2022-03-17 11:25:00,437.68,437.73,437.24,437.4,32293.0,415.61,415.6575,415.1922,415.3441,32293.0
2022-03-17 11:30:00,437.43,437.9,437.12,437.7,59561.0,415.3726,415.8189,415.0783,415.629,59561.0
2022-03-17 11:35:00,437.72,438.08,437.49,438.06,45520.0,415.648,415.9898,415.4296,415.9709,45520.0
2022-03-17 11:40:00,438.14,438.34,437.95,438.08,46889.0,416.0468,416.2367,415.8664,415.9898,46889.0
2022-03-17 11:45:00,438.08,438.08,437.15,437.16,62248.0,415.9898,415.9898,415.1067,415.1162,62248.0
2022-03-17 11:50:00,437.16,438.16,437.05,438.06,45874.0,415.1162,416.0658,415.0118,415.9709,45874.0
2022-03-17 11:55:00,438.24,438.38,437.89,438.06,61625.0,416.1418,416.2747,415.8094,415.9709,61625.0
2022-03-17 12:00:00,438.06,438.18,437.67,438.06,32764.0,415.9709,416.0848,415.6005,415.9709,32764.0
2022-03-17 12:05:00,438.07,438.56,438.06,438.44,32989.0,415.9803,416.4456,415.9709,416.3317,32989.0
2022-03-17 12:10:00,438.48,438.56,438.13,438.34,30360.0,416.3697,416.4456,416.0373,416.2367,30360.0
2022-03-17 12:15:00,438.37,438.55,437.99,438.53,35839.0,416.2652,416.4361,415.9044,416.4172,35839.0
2022-03-17 12:20:00,438.53,439.47,438.52,439.34,60100.0,416.4172,417.3098,416.4077,417.1863,60100.0
2022-03-17 12:25:00,439.39,439.56,439.19,439.46,35609.0,417.2338,417.3952,417.0439,417.3003,35609.0
2022-03-17 12:30:00,439.44,439.64,439.19,439.41,47396.0,417.2813,417.4712,417.0439,417.2528,47396.0
2022-03-17 12:35:00,439.42,439.58,439.38,439.57,45295.0,417.2623,417.4142,417.2243,417.4047,45295.0
2022-03-17 12:40:00,439.54,439.56,439.17,439.44,24087.0,417.3762,417.3952,417.0249,417.2813,24087.0
2022-03-17 12:45:00,439.46,439.58,439.11,439.29,33742.0,417.3003,417.4142,416.9679,417.1388,33742.0
2022-03-17 12:50:00,439.29,439.65,439.28,439.57,31270.0,417.1388,417.4807,417.1293,417.4047,31270.0
2022-03-17 12:55:00,439.61,439.85,439.44,439.69,30600.0,417.4427,417.6706,417.2813,417.5187,30600.0
2022-03-17 13:00:00,439.69,439.7,439.2,439.6,33022.0,417.5187,417.5282,417.0534,417.4332,33022.0
2022-03-17 13:05:00,439.63,439.8,439.37,439.44,25628.0,417.4617,417.6231,417.2148,417.2813,25628.0
2022-03-17 13:10:00,439.44,439.66,439.0,439.12,79108.0,417.2813,417.4902,416.8635,416.9774,79108.0
2022-03-17 13:15:00,439.15,439.58,438.97,439.53,20641.0,417.0059,417.4142,416.835,417.3667,20641.0
2022-03-17 13:20:00,439.55,439.98,439.49,439.94,722814.0,417.3857,417.794,417.3287,417.7561,722814.0
2022-03-17 13:25:00,439.93,440.67,439.88,440.63,59625.0,417.7466,418.4492,417.6991,418.4113,59625.0
2022-03-17 13:30:00,440.66,440.76,440.51,440.64,36210.0,418.4397,418.5347,418.2973,418.4208,36210.0
2022-03-17 13:35:00,440.63,440.74,440.49,440.67,21119.0,418.4113,418.5157,418.2783,418.4492,21119.0
2022-03-17 13:40:00,440.76,441.4,440.76,441.23,33952.0,418.5347,419.1424,418.5347,418.981,33952.0
2022-03-17 13:45:00,441.28,441.47,441.18,441.46,31487.0,419.0285,419.2089,418.9335,419.1994,31487.0
2022-03-17 13:50:00,441.44,441.8,441.41,441.6,31677.0,419.1804,419.5223,419.1519,419.3323,31677.0
2022-03-17 13:55:00,441.58,441.77,441.36,441.39,25465.0,419.3134,419.4938,419.1045,419.1329,25465.0
2022-03-17 14:00:00,441.44,441.47,440.98,441.22,34306.0,419.1804,419.2089,418.7436,418.9715,34306.0
2022-03-17 14:05:00,441.24,441.64,441.19,441.38,36852.0,418.9905,419.3703,418.943,419.1234,36852.0
2022-03-17 14:10:00,441.39,441.45,440.75,440.92,41806.0,419.1329,419.1899,418.5252,418.6866,41806.0
2022-03-17 14:15:00,440.95,441.06,440.87,440.95,26645.0,418.7151,418.8196,418.6392,418.7151,26645.0
2022-03-17 14:20:00,441.0,441.14,440.57,440.63,43613.0,418.7626,418.8955,418.3543,418.4113,43613.0
2022-03-17 14:25:00,440.57,440.82,440.22,440.22,45043.0,418.3543,418.5917,418.0219,418.0219,45043.0
2022-03-17 14:30:00,440.26,440.95,440.26,440.87,30171.0,418.0599,418.7151,418.0599,418.6392,30171.0
2022-03-17 14:35:00,440.86,441.03,440.61,440.73,29311.0,418.6297,418.7911,418.3923,418.5062,29311.0
2022-03-17 14:40:00,440.7,441.09,440.52,441.03,45215.0,418.4777,418.8481,418.3068,418.7911,45215.0
2022-03-17 14:45:00,441.05,441.33,440.79,441.28,29251.0,418.8101,419.076,418.5632,419.0285,29251.0
2022-03-17 14:50:00,441.33,441.38,441.03,441.04,18833.0,419.076,419.1234,418.7911,418.8006,18833.0
2022-03-17 14:55:00,441.09,441.48,440.86,441.36,21657.0,418.8481,419.2184,418.6297,419.1045,21657.0
2022-03-17 15:00:00,441.33,441.75,441.19,441.73,41444.0,419.076,419.4748,418.943,419.4558,41444.0
2022-03-17 15:05:00,441.69,441.69,440.95,441.06,36734.0,419.4178,419.4178,418.7151,418.8196,36734.0
2022-03-17 15:10:00,441.1,441.11,440.07,440.46,57301.0,418.8576,418.8671,417.8795,418.2498,57301.0
2022-03-17 15:15:00,440.46,441.08,440.29,440.96,38177.0,418.2498,418.8386,418.0884,418.7246,38177.0
2022-03-17 15:20:00,440.99,441.03,440.44,440.54,33496.0,418.7531,418.7911,418.2308,418.3258,33496.0
2022-03-17 15:25:00,440.67,441.2,440.66,441.05,31530.0,418.4492,418.9525,418.4397,418.8101,31530.0
2022-03-17 15:30:00,441.06,441.27,440.83,441.08,40243.0,418.8196,419.019,418.6012,418.8386,40243.0
2022-03-17 15:35:00,441.05,441.38,441.02,441.26,43743.0,418.8101,419.1234,418.7816,419.0095,43743.0
2022-03-17 15:40:00,441.26,442.28,441.26,442.26,56624.0,419.0095,419.9781,419.0095,419.9591,56624.0
2022-03-17 15:45:00,442.24,442.54,442.07,442.36,52949.0,419.9401,420.225,419.7786,420.054,52949.0
2022-03-17 15:50:00,442.31,442.33,441.47,441.94,147863.0,420.0065,420.0255,419.2089,419.6552,147863.0
2022-03-17 15:55:00,441.91,443.08,441.71,442.98,249946.0,419.6267,420.7377,419.4368,420.6428,249946.0
2022-03-18 09:30:00,441.33,441.65,440.56,440.97,184968.0,419.076,419.3798,418.3448,418.7341,184968.0
2022-03-18 09:35:00,440.88,442.26,440.75,441.33,68407.0,418.6487,419.9591,418.5252,419.076,68407.0
2022-03-18 09:40:00,441.38,441.65,441.04,441.38,32849.0,419.1234,419.3798,418.8006,419.1234,32849.0
2022-03-18 09:45:00,441.37,442.11,441.37,442.08,32751.0,419.1139,419.8166,419.1139,419.7881,32751.0
2022-03-18 09:50:00,442.08,442.47,441.58,441.66,24019.0,419.7881,420.1585,419.3134,419.3893,24019.0
2022-03-18 09:55:00,441.73,442.34,441.6,442.33,32028.0,419.4558,420.035,419.3323,420.0255,32028.0
2022-03-18 10:00:00,442.44,443.38,442.14,443.14,77027.0,420.13,421.0226,419.8451,420.7947,77027.0
2022-03-18 10:05:00,443.13,443.45,443.0,443.41,38208.0,420.7852,421.0891,420.6618,421.0511,38208.0
2022-03-18 10:10:00,443.42,444.1,443.33,443.42,53326.0,421.0606,421.7063,420.9751,421.0606,53326.0
2022-03-18 10:15:00,443.44,443.51,442.67,442.93,31128.0,421.0796,421.146,420.3484,420.5953,31128.0
2022-03-18 10:20:00,442.88,443.26,442.58,443.04,29347.0,420.5478,420.9086,420.2629,420.6997,29347.0
2022-03-18 10:25:00,442.94,443.32,442.94,443.07,34630.0,420.6048,420.9656,420.6048,420.7282,34630.0
2022-03-18 10:30:00,443.08,443.51,442.81,442.88,37319.0,420.7377,421.146,420.4813,420.5478,37319.0
2022-03-18 10:35:00,442.85,442.99,442.0,442.17,66605.0,420.5193,420.6523,419.7122,419.8736,66605.0
2022-03-18 10:40:00,442.14,442.71,441.9,442.45,76560.0,419.8451,420.3864,419.6172,420.1395,76560.0
2022-03-18 10:45:00,442.44,442.84,442.14,442.14,18382.0,420.13,420.5098,419.8451,419.8451,18382.0
2022-03-18 10:50:00,442.16,442.43,441.78,442.4,25942.0,419.8641,420.1205,419.5033,420.092,25942.0
2022-03-18 10:55:00,442.48,442.94,442.31,442.74,27034.0,420.168,420.6048,420.0065,420.4149,27034.0
2022-03-18 11:00:00,442.83,443.4,442.73,443.36,32709.0,420.5003,421.0416,420.4054,421.0036,32709.0
2022-03-18 11:05:00,443.39,443.71,443.18,443.58,15254.0,421.0321,421.336,420.8327,421.2125,15254.0
2022-03-18 11:10:00,443.58,443.91,443.36,443.41,31196.0,421.2125,421.5259,421.0036,421.0511,31196.0
2022-03-18 11:15:00,443.37,443.61,443.0,443.55,28208.0,421.0131,421.241,420.6618,421.184,28208.0
2022-03-18 11:20:00,443.59,443.59,442.93,443.12,32597.0,421.222,421.222,420.5953,420.7757,32597.0
2022-03-18 11:25:00,443.15,443.25,442.65,443.07,25870.0,420.8042,420.8991,420.3294,420.7282,25870.0
2022-03-18 11:30:00,443.13,443.65,443.13,443.52,21301.0,420.7852,421.279,420.7852,421.1555,21301.0
2022-03-18 11:35:00,443.49,444.28,443.34,443.7,119881.0,421.127,421.8772,420.9846,421.3265,119881.0
2022-03-18 11:40:00,443.57,443.58,443.29,443.32,15293.0,421.203,421.2125,420.9371,420.9656,15293.0
2022-03-18 11:45:00,443.33,443.57,443.11,443.17,25861.0,420.9751,421.203,420.7662,420.8232,25861.0
2022-03-18 11:50:00,443.25,443.55,442.44,442.56,50908.0,420.8991,421.184,420.13,420.2439,50908.0
2022-03-18 11:55:00,442.54,443.4,442.54,443.3,40379.0,420.225,421.0416,420.225,420.9466,40379.0
2022-03-18 12:00:00,443.31,443.39,442.87,443.39,28577.0,420.9561,421.0321,420.5383,421.0321,28577.0
2022-03-18 12:05:00,443.43,443.58,443.24,443.36,23200.0,421.0701,421.2125,420.8897,421.0036,23200.0
2022-03-18 12:10:00,443.38,443.7,443.32,443.7,40024.0,421.0226,421.3265,420.9656,421.3265,40024.0
2022-03-18 12:15:00,443.6,444.1,443.6,443.8,17100.0,421.2315,421.7063,421.2315,421.4214,17100.0
2022-03-18 12:20:00,443.75,444.13,443.57,444.07,41776.0,421.3739,421.7348,421.203,421.6778,41776.0
2022-03-18 12:25:00,444.09,444.34,444.03,444.32,27446.0,421.6968,421.9342,421.6398,421.9152,27446.0
2022-03-18 12:30:00,444.33,444.51,444.21,444.49,32094.0,421.9247,422.0956,421.8107,422.0766,32094.0
2022-03-18 12:35:00,444.47,444.82,444.46,444.78,31719.0,422.0576,422.39,422.0481,422.352,31719.0
2022-03-18 12:40:00,444.79,445.03,444.77,445.0,32088.0,422.3615,422.5894,422.3425,422.5609,32088.0
2022-03-18 12:45:00,444.99,445.01,444.42,444.52,23892.0,422.5514,422.5704,422.0102,422.1051,23892.0
2022-03-18 12:50:00,444.54,444.85,444.54,444.75,20978.0,422.1241,422.4185,422.1241,422.3235,20978.0
2022-03-18 12:55:00,444.75,445.02,444.66,444.77,29313.0,422.3235,422.5799,422.238,422.3425,29313.0
2022-03-18 13:00:00,444.78,445.0,444.66,444.75,58198.0,422.352,422.5609,422.238,422.3235,58198.0
2022-03-18 13:05:00,444.74,445.36,444.57,445.13,29127.0,422.314,422.9028,422.1526,422.6843,29127.0
2022-03-18 13:10:00,445.1,445.27,445.07,445.16,29854.0,422.6559,422.8173,422.6274,422.7128,29854.0
2022-03-18 13:15:00,445.19,445.27,444.93,444.93,23640.0,422.7413,422.8173,422.4944,422.4944,23640.0
2022-03-18 13:20:00,444.96,445.36,444.92,445.29,27165.0,422.5229,422.9028,422.4849,422.8363,27165.0
2022-03-18 13:25:00,445.28,445.66,445.25,445.62,32782.0,422.8268,423.1876,422.7983,423.1496,32782.0
2022-03-18 13:30:00,445.65,445.67,445.4,445.65,26885.0,423.1781,423.1971,422.9407,423.1781,26885.0
2022-03-18 13:35:00,445.66,445.69,445.41,445.48,23809.0,423.1876,423.2161,422.9502,423.0167,23809.0
2022-03-18 13:40:00,445.43,445.43,445.23,445.35,20904.0,422.9692,422.9692,422.7793,422.8933,20904.0
2022-03-18 13:45:00,445.36,445.54,445.29,445.5,38356.0,422.9028,423.0737,422.8363,423.0357,38356.0
2022-03-18 13:50:00,445.52,445.53,445.37,445.42,24081.0,423.0547,423.0642,422.9122,422.9597,24081.0
2022-03-18 13:55:00,445.41,445.84,445.18,445.36,53754.0,422.9502,423.3585,422.7318,422.9028,53754.0
2022-03-18 14:00:00,445.4,445.54,445.31,445.32,18554.0,422.9407,423.0737,422.8553,422.8648,18554.0
2022-03-18 14:05:00,445.33,445.33,444.89,444.95,38912.0,422.8743,422.8743,422.4565,422.5134,38912.0
2022-03-18 14:10:00,444.91,445.38,444.85,445.38,23503.0,422.4754,422.9217,422.4185,422.9217,23503.0
2022-03-18 14:15:00,445.35,445.78,445.35,445.58,20796.0,422.8933,423.3016,422.8933,423.1117,20796.0
2022-03-18 14:20:00,445.56,445.64,445.35,445.63,60099.0,423.0927,423.1686,422.8933,423.1591,60099.0
2022-03-18 14:25:00,445.64,445.65,445.27,445.5,17469.0,423.1686,423.1781,422.8173,423.0357,17469.0
2022-03-18 14:30:00,445.53,445.58,445.1,445.51,65553.0,423.0642,423.1117,422.6559,423.0452,65553.0
2022-03-18 14:35:00,445.5,446.01,445.49,445.88,61895.0,423.0357,423.52,423.0262,423.3965,61895.0
2022-03-18 14:40:00,445.86,446.04,445.25,445.44,49470.0,423.3775,423.5485,422.7983,422.9787,49470.0
2022-03-18 14:45:00,445.45,445.74,445.45,445.66,25738.0,422.9882,423.2636,422.9882,423.1876,25738.0
2022-03-18 14:50:00,445.66,445.91,445.64,445.84,23633.0,423.1876,423.425,423.1686,423.3585,23633.0
2022-03-18 14:55:00,445.83,445.9,445.65,445.89,20851.0,423.3491,423.4155,423.1781,423.406,20851.0
2022-03-18 15:00:00,445.88,446.34,445.73,446.29,38054.0,423.3965,423.8333,423.2541,423.7859,38054.0
2022-03-18 15:05:00,446.27,446.59,446.2,446.59,42343.0,423.7669,424.0707,423.7004,424.0707,42343.0
2022-03-18 15:10:00,446.6,446.81,446.49,446.71,30030.0,424.0802,424.2796,423.9758,424.1847,30030.0
2022-03-18 15:15:00,446.71,447.09,446.67,447.06,26490.0,424.1847,424.5455,424.1467,424.517,26490.0
2022-03-18 15:20:00,447.07,447.31,446.94,447.3,43791.0,424.5265,424.7544,424.4031,424.7449,43791.0
2022-03-18 15:25:00,447.31,447.6,447.3,447.41,40439.0,424.7544,425.0298,424.7449,424.8494,40439.0
2022-03-18 15:30:00,447.43,448.14,447.39,448.13,55647.0,424.8684,425.5426,424.8304,425.5331,55647.0
2022-03-18 15:35:00,448.15,448.24,447.09,447.14,64525.0,425.5521,425.6375,424.5455,424.593,64525.0
2022-03-18 15:40:00,447.16,447.96,447.06,447.92,45229.0,424.612,425.3716,424.517,425.3337,45229.0
2022-03-18 15:45:00,447.95,448.06,447.54,447.79,78597.0,425.3622,425.4666,424.9728,425.2102,78597.0
2022-03-18 15:50:00,447.67,447.93,447.2,447.67,116119.0,425.0963,425.3432,424.65,425.0963,116119.0
2022-03-18 15:55:00,447.7,448.19,447.53,447.8,310290.0,425.1248,425.59,424.9633,425.2197,310290.0
2022-03-21 09:30:00,447.72,449.18,447.72,449.18,91378.0,425.1437,426.5301,425.1437,426.5301,91378.0
2022-03-21 09:35:00,449.18,449.75,449.17,449.64,43435.0,426.5301,427.0714,426.5206,426.9669,43435.0
2022-03-21 09:40:00,449.69,449.83,449.04,449.22,73416.0,427.0144,427.1474,426.3972,426.5681,73416.0
2022-03-21 09:45:00,449.32,449.39,448.31,448.35,41892.0,426.6631,426.7295,425.704,425.742,41892.0
2022-03-21 09:50:00,448.3,448.7,447.19,447.29,50797.0,425.6945,426.0743,424.6405,424.7354,50797.0
2022-03-21 09:55:00,447.35,447.78,447.25,447.31,50666.0,424.7924,425.2007,424.6974,424.7544,50666.0
2022-03-21 10:00:00,447.31,447.61,446.91,446.91,42439.0,424.7544,425.0393,424.3746,424.3746,42439.0
2022-03-21 10:05:00,446.92,447.18,446.39,446.94,47630.0,424.3841,424.631,423.8808,424.4031,47630.0
2022-03-21 10:10:00,446.99,447.18,446.51,446.76,79179.0,424.4506,424.631,423.9948,424.2322,79179.0
2022-03-21 10:15:00,446.77,447.07,446.58,446.9,67080.0,424.2417,424.5265,424.0612,424.3651,67080.0
2022-03-21 10:20:00,446.81,446.85,446.28,446.7,58791.0,424.2796,424.3176,423.7764,424.1752,58791.0
2022-03-21 10:25:00,446.63,446.7,446.07,446.28,41856.0,424.1087,424.1752,423.577,423.7764,41856.0
2022-03-21 10:30:00,446.38,446.57,446.16,446.16,30633.0,423.8713,424.0517,423.6624,423.6624,30633.0
2022-03-21 10:35:00,446.24,446.95,446.18,446.95,17705.0,423.7384,424.4126,423.6814,424.4126,17705.0
2022-03-21 10:40:00,446.83,447.3,446.74,447.02,18787.0,424.2986,424.7449,424.2132,424.479,18787.0
2022-03-21 10:45:00,446.97,447.48,446.84,447.4,16024.0,424.4316,424.9159,424.3081,424.8399,16024.0
2022-03-21 10:50:00,447.5,447.83,447.42,447.82,14762.0,424.9348,425.2482,424.8589,425.2387,14762.0
2022-03-21 10:55:00,447.88,448.44,447.66,448.25,26700.0,425.2957,425.8274,425.0868,425.647,26700.0
2022-03-21 11:00:00,448.26,448.68,448.21,448.21,19674.0,425.6565,426.0553,425.609,425.609,19674.0
2022-03-21 11:05:00,448.24,448.44,447.71,447.72,44475.0,425.6375,425.8274,425.1343,425.1437,44475.0
2022-03-21 11:10:00,447.76,448.26,447.76,448.15,40006.0,425.1817,425.6565,425.1817,425.5521,40006.0
2022-03-21 11:15:00,448.16,448.87,447.95,448.34,38749.0,425.5616,426.2358,425.3622,425.7325,38749.0
2022-03-21 11:20:00,448.34,448.89,448.07,448.79,51855.0,425.7325,426.2548,425.4761,426.1598,51855.0
2022-03-21 11:25:00,448.8,449.11,448.79,448.84,34036.0,426.1693,426.4637,426.1598,426.2073,34036.0
2022-03-21 11:30:00,448.86,448.95,448.49,448.71,24927.0,426.2263,426.3117,425.8749,426.0838,24927.0
2022-03-21 11:35:00,448.77,448.83,448.18,448.57,62170.0,426.1408,426.1978,425.5806,425.9509,62170.0
2022-03-21 11:40:00,448.6,448.94,448.04,448.15,24973.0,425.9794,426.3022,425.4476,425.5521,24973.0
2022-03-21 11:45:00,448.18,448.55,448.03,448.19,51037.0,425.5806,425.9319,425.4381,425.59,51037.0
2022-03-21 11:50:00,448.23,448.9,448.17,448.61,30967.0,425.628,426.2642,425.5711,425.9889,30967.0
2022-03-21 11:55:00,448.57,449.14,448.33,448.82,25565.0,425.9509,426.4921,425.723,426.1883,25565.0
2022-03-21 12:00:00,448.72,448.9,448.23,448.32,18800.0,426.0933,426.2642,425.628,425.7135,18800.0
2022-03-21 12:05:00,448.31,448.78,448.04,448.7,15608.0,425.704,426.1503,425.4476,426.0743,15608.0
2022-03-21 12:10:00,448.6,448.83,448.41,448.83,12778.0,425.9794,426.1978,425.799,426.1978,12778.0
2022-03-21 12:15:00,448.77,448.87,448.3,448.72,15149.0,426.1408,426.2358,425.6945,426.0933,15149.0
2022-03-21 12:20:00,448.65,449.16,448.65,449.03,24442.0,426.0269,426.5111,426.0269,426.3877,24442.0
2022-03-21 12:25:00,449.13,449.19,448.71,448.82,37737.0,426.4826,426.5396,426.0838,426.1883,37737.0
2022-03-21 12:30:00,448.86,448.87,446.88,447.18,84706.0,426.2263,426.2358,424.3461,424.631,84706.0
2022-03-21 12:35:00,447.21,447.21,446.08,446.73,36645.0,424.6595,424.6595,423.5864,424.2037,36645.0
2022-03-21 12:40:00,446.74,447.57,446.63,447.57,37925.0,424.2132,425.0013,424.1087,425.0013,37925.0
2022-03-21 12:45:00,447.46,447.63,447.1,447.52,33095.0,424.8969,425.0583,424.555,424.9538,33095.0
2022-03-21 12:50:00,447.34,447.34,445.89,445.89,62962.0,424.7829,424.7829,423.406,423.406,62962.0
2022-03-21 12:55:00,445.89,446.46,445.52,445.76,40945.0,423.406,423.9473,423.0547,423.2826,40945.0
2022-03-21 13:00:00,445.73,445.79,445.07,445.15,62598.0,423.2541,423.3111,422.6274,422.7033,62598.0
2022-03-21 13:05:00,445.14,445.82,445.02,445.59,57055.0,422.6938,423.3396,422.5799,423.1212,57055.0
2022-03-21 13:10:00,445.64,445.66,444.92,445.13,51019.0,423.1686,423.1876,422.4849,422.6843,51019.0
2022-03-21 13:15:00,445.1,445.12,444.06,444.06,30832.0,422.6559,422.6749,421.6683,421.6683,30832.0
2022-03-21 13:20:00,444.14,444.68,444.02,444.59,38803.0,421.7443,422.257,421.6303,422.1716,38803.0
2022-03-21 13:25:00,444.61,445.09,444.5,444.65,29407.0,422.1906,422.6464,422.0861,422.2286,29407.0
2022-03-21 13:30:00,444.61,445.61,444.57,445.48,26270.0,422.1906,423.1401,422.1526,423.0167,26270.0
2022-03-21 13:35:00,445.38,445.96,445.12,445.83,34149.0,422.9217,423.4725,422.6749,423.3491,34149.0
2022-03-21 13:40:00,445.72,445.78,444.81,445.11,26237.0,423.2446,423.3016,422.3805,422.6654,26237.0
2022-03-21 13:45:00,445.18,445.63,444.91,445.51,43622.0,422.7318,423.1591,422.4754,423.0452,43622.0
2022-03-21 13:50:00,445.54,445.83,445.26,445.59,33127.0,423.0737,423.3491,422.8078,423.1212,33127.0
2022-03-21 13:55:00,445.58,445.88,445.21,445.79,33677.0,423.1117,423.3965,422.7603,423.3111,33677.0
2022-03-21 14:00:00,445.91,446.2,445.3,445.62,36104.0,423.425,423.7004,422.8458,423.1496,36104.0
2022-03-21 14:05:00,445.51,445.91,445.12,445.83,40821.0,423.0452,423.425,422.6749,423.3491,40821.0
2022-03-21 14:10:00,445.61,445.72,445.26,445.28,31394.0,423.1401,423.2446,422.8078,422.8268,31394.0
2022-03-21 14:15:00,445.27,445.57,445.07,445.55,82812.0,422.8173,423.1022,422.6274,423.0832,82812.0
2022-03-21 14:20:00,445.59,446.79,445.58,446.66,57302.0,423.1212,424.2606,423.1117,424.1372,57302.0
2022-03-21 14:25:00,446.62,446.98,446.4,446.89,48049.0,424.0992,424.4411,423.8903,424.3556,48049.0
2022-03-21 14:30:00,446.89,446.97,446.48,446.65,51358.0,424.3556,424.4316,423.9663,424.1277,51358.0
2022-03-21 14:35:00,446.66,446.81,446.37,446.66,42054.0,424.1372,424.2796,423.8618,424.1372,42054.0
2022-03-21 14:40:00,446.6,447.05,446.26,446.88,38298.0,424.0802,424.5075,423.7574,424.3461,38298.0
2022-03-21 14:45:00,446.92,447.33,446.44,446.51,38271.0,424.3841,424.7734,423.9283,423.9948,38271.0
2022-03-21 14:50:00,446.51,446.77,446.25,446.31,45992.0,423.9948,424.2417,423.7479,423.8048,45992.0
2022-03-21 14:55:00,446.35,446.35,445.15,445.21,38891.0,423.8428,423.8428,422.7033,422.7603,38891.0
2022-03-21 15:00:00,445.16,445.4,445.03,445.19,39950.0,422.7128,422.9407,422.5894,422.7413,39950.0
2022-03-21 15:05:00,445.18,445.63,445.13,445.53,21747.0,422.7318,423.1591,422.6843,423.0642,21747.0
2022-03-21 15:10:00,445.47,446.24,445.47,446.24,18128.0,423.0072,423.7384,423.0072,423.7384,18128.0
2022-03-21 15:15:00,446.22,446.7,445.88,445.9,38801.0,423.7194,424.1752,423.3965,423.4155,38801.0
2022-03-21 15:20:00,445.85,446.56,445.76,446.48,28404.0,423.368,424.0422,423.2826,423.9663,28404.0
2022-03-21 15:25:00,446.49,446.87,446.44,446.7,20271.0,423.9758,424.3366,423.9283,424.1752,20271.0
2022-03-21 15:30:00,446.92,447.14,446.39,446.54,52459.0,424.3841,424.593,423.8808,424.0233,52459.0
2022-03-21 15:35:00,446.56,446.77,446.21,446.3,26877.0,424.0422,424.2417,423.7099,423.7954,26877.0
2022-03-21 15:40:00,446.25,446.61,446.0,446.12,45556.0,423.7479,424.0897,423.5105,423.6244,45556.0
2022-03-21 15:45:00,446.2,446.43,445.43,445.43,77345.0,423.7004,423.9188,422.9692,422.9692,77345.0
2022-03-21 15:50:00,445.48,447.1,445.46,446.99,120417.0,423.0167,424.555,422.9977,424.4506,120417.0
2022-03-21 15:55:00,447.07,447.82,446.81,447.78,525818.0,424.5265,425.2387,424.2796,425.2007,525818.0
2022-03-22 09:30:00,449.22,449.9,449.22,449.58,171622.0,426.5681,427.2138,426.5681,426.91,171622.0
2022-03-22 09:35:00,449.63,450.78,449.53,450.72,73550.0,426.9574,428.0494,426.8625,427.9925,73550.0
2022-03-22 09:40:00,450.72,450.87,450.27,450.71,40633.0,427.9925,428.1349,427.5652,427.983,40633.0
2022-03-22 09:45:00,450.7,450.76,449.99,450.67,39998.0,427.9735,428.0305,427.2993,427.945,39998.0
2022-03-22 09:50:00,450.67,450.74,450.01,450.57,40795.0,427.945,428.0115,427.3183,427.85,40795.0
2022-03-22 09:55:00,450.6,450.8,450.38,450.62,33839.0,427.8785,428.0684,427.6696,427.8975,33839.0
2022-03-22 10:00:00,450.62,451.52,450.62,451.44,48077.0,427.8975,428.7521,427.8975,428.6762,48077.0
2022-03-22 10:05:00,451.46,451.53,451.15,451.46,34365.0,428.6952,428.7616,428.4008,428.6952,34365.0
2022-03-22 10:10:00,451.53,451.68,451.28,451.38,120270.0,428.7616,428.9041,428.5242,428.6192,120270.0
2022-03-22 10:15:00,451.44,451.68,451.08,451.66,169200.0,428.6762,428.9041,428.3343,428.8851,169200.0
2022-03-22 10:20:00,451.69,451.96,451.56,451.81,60626.0,428.9136,429.1699,428.7901,429.0275,60626.0
2022-03-22 10:25:00,451.83,452.15,451.72,451.97,24659.0,429.0465,429.3504,428.942,429.1794,24659.0
2022-03-22 10:30:00,451.99,452.5,451.99,452.48,65651.0,429.1984,429.6827,429.1984,429.6637,65651.0
2022-03-22 10:35:00,452.43,452.69,452.3,452.35,24880.0,429.6162,429.8631,429.4928,429.5403,24880.0
2022-03-22 10:40:00,452.33,452.76,452.2,452.33,68364.0,429.5213,429.9296,429.3978,429.5213,68364.0
2022-03-22 10:45:00,452.29,452.6,452.22,452.59,32288.0,429.4833,429.7777,429.4168,429.7682,32288.0
2022-03-22 10:50:00,452.56,452.59,452.37,452.53,18357.0,429.7397,429.7682,429.5593,429.7112,18357.0
2022-03-22 10:55:00,452.57,452.61,452.08,452.21,26324.0,429.7492,429.7872,429.2839,429.4073,26324.0
2022-03-22 11:00:00,452.39,452.39,451.64,452.09,37228.0,429.5783,429.5783,428.8661,429.2934,37228.0
2022-03-22 11:05:00,452.1,452.4,451.92,452.39,15230.0,429.3029,429.5878,429.132,429.5783,15230.0
2022-03-22 11:10:00,452.36,452.63,452.23,452.5,21975.0,429.5498,429.8062,429.4263,429.6827,21975.0
2022-03-22 11:15:00,452.49,452.86,452.49,452.84,19054.0,429.6732,430.0246,429.6732,430.0056,19054.0
2022-03-22 11:20:00,452.83,453.09,452.59,453.09,29848.0,429.9961,430.243,429.7682,430.243,29848.0
2022-03-22 11:25:00,453.05,453.06,452.69,452.82,18462.0,430.205,430.2145,429.8631,429.9866,18462.0
2022-03-22 11:30:00,452.8,452.8,452.21,452.32,26762.0,429.9676,429.9676,429.4073,429.5118,26762.0
2022-03-22 11:35:00,452.41,452.63,452.12,452.55,27071.0,429.5973,429.8062,429.3219,429.7302,27071.0
2022-03-22 11:40:00,452.56,452.64,452.01,452.07,27228.0,429.7397,429.8157,429.2174,429.2744,27228.0
2022-03-22 11:45:00,452.02,452.41,451.91,452.41,51961.0,429.2269,429.5973,429.1225,429.5973,51961.0
2022-03-22 11:50:00,452.44,452.46,452.11,452.36,62506.0,429.6257,429.6447,429.3124,429.5498,62506.0
2022-03-22 11:55:00,452.38,452.48,452.08,452.09,63160.0,429.5688,429.6637,429.2839,429.2934,63160.0
2022-03-22 12:00:00,452.1,452.24,451.83,452.02,87301.0,429.3029,429.4358,429.0465,429.2269,87301.0
2022-03-22 12:05:00,452.0,452.55,452.0,452.3,47210.0,429.2079,429.7302,429.2079,429.4928,47210.0
2022-03-22 12:10:00,452.29,452.43,452.06,452.18,21870.0,429.4833,429.6162,429.2649,429.3789,21870.0
2022-03-22 12:15:00,452.18,452.29,451.83,452.06,23585.0,429.3789,429.4833,429.0465,429.2649,23585.0
2022-03-22 12:20:00,452.0,452.01,451.33,451.67,27849.0,429.2079,429.2174,428.5717,428.8946,27849.0
2022-03-22 12:25:00,451.7,451.7,451.33,451.52,37840.0,428.9231,428.9231,428.5717,428.7521,37840.0
2022-03-22 12:30:00,451.43,451.57,451.17,451.56,28075.0,428.6667,428.7996,428.4198,428.7901,28075.0
2022-03-22 12:35:00,451.61,451.88,451.56,451.72,42527.0,428.8376,429.094,428.7901,428.942,42527.0
2022-03-22 12:40:00,451.74,451.96,451.35,451.62,14709.0,428.961,429.1699,428.5907,428.8471,14709.0
2022-03-22 12:45:00,451.55,451.91,451.46,451.84,13042.0,428.7806,429.1225,428.6952,429.056,13042.0
2022-03-22 12:50:00,451.93,452.4,451.93,452.4,30637.0,429.1415,429.5878,429.1415,429.5878,30637.0
2022-03-22 12:55:00,452.39,452.49,452.21,452.41,13702.0,429.5783,429.6732,429.4073,429.5973,13702.0
2022-03-22 13:00:00,452.4,452.74,452.21,452.67,23341.0,429.5878,429.9106,429.4073,429.8441,23341.0
2022-03-22 13:05:00,452.72,452.88,452.59,452.6,15867.0,429.8916,430.0436,429.7682,429.7777,15867.0
2022-03-22 13:10:00,452.58,452.8,452.44,452.8,22975.0,429.7587,429.9676,429.6257,429.9676,22975.0
2022-03-22 13:15:00,452.79,452.95,452.42,452.52,23850.0,429.9581,430.11,429.6068,429.7017,23850.0
2022-03-22 13:20:00,452.5,452.52,451.96,452.09,33826.0,429.6827,429.7017,429.1699,429.2934,33826.0
2022-03-22 13:25:00,452.12,452.42,452.11,452.38,30236.0,429.3219,429.6068,429.3124,429.5688,30236.0
2022-03-22 13:30:00,452.45,452.78,452.45,452.75,23318.0,429.6352,429.9486,429.6352,429.9201,23318.0
2022-03-22 13:35:00,452.8,452.81,452.51,452.72,27666.0,429.9676,429.9771,429.6922,429.8916,27666.0
2022-03-22 13:40:00,452.7,452.7,452.35,452.66,10980.0,429.8726,429.8726,429.5403,429.8346,10980.0
2022-03-22 13:45:00,452.68,452.68,452.39,452.54,18232.0,429.8536,429.8536,429.5783,429.7207,18232.0
2022-03-22 13:50:00,452.53,452.85,452.53,452.84,13945.0,429.7112,430.0151,429.7112,430.0056,13945.0
2022-03-22 13:55:00,452.82,452.96,452.77,452.91,20441.0,429.9866,430.1195,429.9391,430.072,20441.0
2022-03-22 14:00:00,453.0,453.0,452.35,452.5,16589.0,430.1575,430.1575,429.5403,429.6827,16589.0
2022-03-22 14:05:00,452.52,452.59,452.28,452.49,22882.0,429.7017,429.7682,429.4738,429.6732,22882.0
2022-03-22 14:10:00,452.45,452.73,452.38,452.52,18738.0,429.6352,429.9011,429.5688,429.7017,18738.0
2022-03-22 14:15:00,452.53,452.89,452.41,452.77,15037.0,429.7112,430.0531,429.5973,429.9391,15037.0
2022-03-22 14:20:00,452.76,452.76,452.15,452.23,20229.0,429.9296,429.9296,429.3504,429.4263,20229.0
2022-03-22 14:25:00,452.19,452.21,451.52,451.99,36000.0,429.3883,429.4073,428.7521,429.1984,36000.0
2022-03-22 14:30:00,452.02,452.34,451.55,452.34,31879.0,429.2269,429.5308,428.7806,429.5308,31879.0
2022-03-22 14:35:00,452.29,452.36,452.08,452.18,14631.0,429.4833,429.5498,429.2839,429.3789,14631.0
2022-03-22 14:40:00,452.12,452.24,451.94,452.1,15701.0,429.3219,429.4358,429.151,429.3029,15701.0
2022-03-22 14:45:00,452.11,452.27,451.83,451.99,24398.0,429.3124,429.4643,429.0465,429.1984,24398.0
2022-03-22 14:50:00,451.99,452.41,451.88,452.32,39309.0,429.1984,429.5973,429.094,429.5118,39309.0
2022-03-22 14:55:00,452.32,452.68,452.31,452.38,52646.0,429.5118,429.8536,429.5023,429.5688,52646.0
2022-03-22 15:00:00,452.36,452.82,452.34,452.76,20086.0,429.5498,429.9866,429.5308,429.9296,20086.0
2022-03-22 15:05:00,452.81,452.85,452.54,452.84,21529.0,429.9771,430.0151,429.7207,430.0056,21529.0
2022-03-22 15:10:00,452.77,452.92,452.43,452.82,33251.0,429.9391,430.0815,429.6162,429.9866,33251.0
2022-03-22 15:15:00,452.86,453.26,452.77,452.81,52816.0,430.0246,430.4044,429.9391,429.9771,52816.0
2022-03-22 15:20:00,452.78,452.98,452.21,452.68,78467.0,429.9486,430.1385,429.4073,429.8536,78467.0
2022-03-22 15:25:00,452.68,452.84,452.42,452.44,40618.0,429.8536,430.0056,429.6068,429.6257,40618.0
2022-03-22 15:30:00,452.45,452.81,452.31,452.7,37457.0,429.6352,429.9771,429.5023,429.8726,37457.0
2022-03-22 15:35:00,452.71,453.08,452.63,452.92,81677.0,429.8821,430.2335,429.8062,430.0815,81677.0
2022-03-22 15:40:00,452.87,453.32,452.69,453.22,47823.0,430.0341,430.4614,429.8631,430.3664,47823.0
2022-03-22 15:45:00,453.22,453.84,453.09,453.66,94412.0,430.3664,430.9551,430.243,430.7842,94412.0
2022-03-22 15:50:00,453.64,453.96,452.53,452.53,92682.0,430.7652,431.0691,429.7112,429.7112,92682.0
2022-03-22 15:55:00,452.6,453.13,452.27,453.01,338602.0,429.7777,430.281,429.4643,430.167,338602.0
2022-03-23 09:30:00,450.36,450.68,449.85,450.02,104519.0,427.6506,427.9545,427.1663,427.3278,104519.0
2022-03-23 09:35:00,450.02,450.35,449.63,449.63,36674.0,427.3278,427.6411,426.9574,426.9574,36674.0
2022-03-23 09:40:00,449.58,450.16,449.52,449.88,32278.0,426.91,427.4607,426.853,427.1948,32278.0
2022-03-23 09:45:00,449.88,449.92,449.07,449.12,37079.0,427.1948,427.2328,426.4257,426.4732,37079.0
2022-03-23 09:50:00,449.2,449.74,449.03,449.74,48053.0,426.5491,427.0619,426.3877,427.0619,48053.0
2022-03-23 09:55:00,449.75,450.16,449.4,449.4,25890.0,427.0714,427.4607,426.739,426.739,25890.0
2022-03-23 10:00:00,449.4,449.76,449.06,449.63,28215.0,426.739,427.0809,426.4162,426.9574,28215.0
2022-03-23 10:05:00,449.63,450.46,449.53,450.3,35276.0,426.9574,427.7456,426.8625,427.5937,35276.0
2022-03-23 10:10:00,450.26,450.89,449.98,450.89,42243.0,427.5557,428.1539,427.2898,428.1539,42243.0
2022-03-23 10:15:00,450.86,451.27,450.85,450.98,72588.0,428.1254,428.5147,428.1159,428.2394,72588.0
2022-03-23 10:20:00,450.95,451.2,450.57,451.15,40808.0,428.2109,428.4483,427.85,428.4008,40808.0
2022-03-23 10:25:00,451.14,451.25,450.55,450.93,22423.0,428.3913,428.4957,427.831,428.1919,22423.0
2022-03-23 10:30:00,451.0,451.34,450.8,451.18,38328.0,428.2584,428.5812,428.0684,428.4293,38328.0
2022-03-23 10:35:00,451.21,451.27,450.87,451.0,23294.0,428.4578,428.5147,428.1349,428.2584,23294.0
2022-03-23 10:40:00,451.02,451.21,450.35,450.52,46732.0,428.2773,428.4578,427.6411,427.8026,46732.0
2022-03-23 10:45:00,450.42,450.42,450.03,450.33,12705.0,427.7076,427.7076,427.3373,427.6221,12705.0
2022-03-23 10:50:00,450.4,450.74,450.07,450.54,20917.0,427.6886,428.0115,427.3753,427.8216,20917.0
2022-03-23 10:55:00,450.47,450.77,450.43,450.56,13814.0,427.7551,428.04,427.7171,427.8405,13814.0
2022-03-23 11:00:00,450.6,451.22,450.59,451.01,18324.0,427.8785,428.4673,427.869,428.2679,18324.0
2022-03-23 11:05:00,451.03,451.1,450.66,450.69,57576.0,428.2868,428.3533,427.9355,427.964,57576.0
2022-03-23 11:10:00,450.59,451.11,450.54,451.08,37817.0,427.869,428.3628,427.8216,428.3343,37817.0
2022-03-23 11:15:00,451.11,451.2,450.82,451.02,30694.0,428.3628,428.4483,428.0874,428.2773,30694.0
2022-03-23 11:20:00,451.0,451.46,450.99,451.28,23170.0,428.2584,428.6952,428.2489,428.5242,23170.0
2022-03-23 11:25:00,451.35,451.56,451.27,451.41,19117.0,428.5907,428.7901,428.5147,428.6477,19117.0
2022-03-23 11:30:00,451.46,451.46,451.05,451.14,19459.0,428.6952,428.6952,428.3058,428.3913,19459.0
2022-03-23 11:35:00,451.03,451.31,450.95,451.25,10963.0,428.2868,428.5527,428.2109,428.4957,10963.0
2022-03-23 11:40:00,451.27,451.29,450.74,451.12,38583.0,428.5147,428.5337,428.0115,428.3723,38583.0
2022-03-23 11:45:00,451.11,451.21,450.81,450.88,35763.0,428.3628,428.4578,428.0779,428.1444,35763.0
2022-03-23 11:50:00,450.89,451.2,450.89,451.12,20633.0,428.1539,428.4483,428.1539,428.3723,20633.0
2022-03-23 11:55:00,451.15,451.25,451.03,451.17,13731.0,428.4008,428.4957,428.2868,428.4198,13731.0
2022-03-23 12:00:00,451.17,451.87,451.14,451.3,53077.0,428.4198,429.0845,428.3913,428.5432,53077.0
2022-03-23 12:05:00,451.33,451.33,450.49,450.65,39367.0,428.5717,428.5717,427.7741,427.926,39367.0
2022-03-23 12:10:00,450.6,450.6,449.76,450.22,22124.0,427.8785,427.8785,427.0809,427.5177,22124.0
2022-03-23 12:15:00,450.2,450.82,450.2,450.78,15509.0,427.4987,428.0874,427.4987,428.0494,15509.0
2022-03-23 12:20:00,450.74,450.87,450.54,450.61,20954.0,428.0115,428.1349,427.8216,427.888,20954.0
2022-03-23 12:25:00,450.64,450.72,450.53,450.72,15852.0,427.9165,427.9925,427.8121,427.9925,15852.0
2022-03-23 12:30:00,450.7,451.0,450.61,450.67,29559.0,427.9735,428.2584,427.888,427.945,29559.0
2022-03-23 12:35:00,450.64,450.67,450.26,450.48,19750.0,427.9165,427.945,427.5557,427.7646,19750.0
2022-03-23 12:40:00,450.47,450.57,449.77,449.78,29675.0,427.7551,427.85,427.0904,427.0999,29675.0
2022-03-23 12:45:00,449.69,450.04,449.54,449.9,28690.0,427.0144,427.3468,426.872,427.2138,28690.0
2022-03-23 12:50:00,449.8,450.2,449.76,450.09,100541.0,427.1189,427.4987,427.0809,427.3942,100541.0
2022-03-23 12:55:00,450.02,450.26,449.94,450.2,22567.0,427.3278,427.5557,427.2518,427.4987,22567.0
2022-03-23 13:00:00,450.18,450.29,449.69,449.7,17243.0,427.4797,427.5842,427.0144,427.0239,17243.0
2022-03-23 13:05:00,449.69,450.1,449.65,450.07,19253.0,427.0144,427.4037,426.9764,427.3753,19253.0
2022-03-23 13:10:00,450.1,450.14,449.79,449.96,12451.0,427.4037,427.4417,427.1094,427.2708,12451.0
2022-03-23 13:15:00,450.01,450.07,449.41,449.45,19600.0,427.3183,427.3753,426.7485,426.7865,19600.0
2022-03-23 13:20:00,449.5,449.55,448.91,448.99,48152.0,426.834,426.8815,426.2737,426.3497,48152.0
2022-03-23 13:25:00,448.99,448.99,448.28,448.44,56503.0,426.3497,426.3497,425.6755,425.8274,56503.0
2022-03-23 13:30:00,448.41,448.91,448.2,448.78,28563.0,425.799,426.2737,425.5995,426.1503,28563.0
2022-03-23 13:35:00,448.79,448.94,448.66,448.8,24532.0,426.1598,426.3022,426.0363,426.1693,24532.0
2022-03-23 13:40:00,448.75,448.77,448.32,448.33,18059.0,426.1218,426.1408,425.7135,425.723,18059.0
2022-03-23 13:45:00,448.32,448.52,448.15,448.44,35054.0,425.7135,425.9034,425.5521,425.8274,35054.0
2022-03-23 13:50:00,448.43,449.09,448.25,449.07,28221.0,425.8179,426.4447,425.647,426.4257,28221.0
2022-03-23 13:55:00,449.15,449.21,449.0,449.16,24890.0,426.5016,426.5586,426.3592,426.5111,24890.0
2022-03-23 14:00:00,449.12,449.23,448.86,449.13,19197.0,426.4732,426.5776,426.2263,426.4826,19197.0
2022-03-23 14:05:00,449.0,449.01,448.37,448.46,80733.0,426.3592,426.3687,425.761,425.8464,80733.0
2022-03-23 14:10:00,448.42,448.49,448.22,448.29,32374.0,425.8085,425.8749,425.6185,425.685,32374.0
2022-03-23 14:15:00,448.25,448.81,448.1,448.75,27476.0,425.647,426.1788,425.5046,426.1218,27476.0
2022-03-23 14:20:00,448.78,448.91,448.53,448.65,29310.0,426.1503,426.2737,425.9129,426.0269,29310.0
2022-03-23 14:25:00,448.61,449.29,448.55,449.29,23712.0,425.9889,426.6346,425.9319,426.6346,23712.0
2022-03-23 14:30:00,449.27,449.38,448.77,448.82,29836.0,426.6156,426.72,426.1408,426.1883,29836.0
2022-03-23 14:35:00,448.83,449.18,448.54,449.18,25895.0,426.1978,426.5301,425.9224,426.5301,25895.0
2022-03-23 14:40:00,449.22,449.27,448.97,449.15,23945.0,426.5681,426.6156,426.3307,426.5016,23945.0
2022-03-23 14:45:00,449.12,449.69,449.1,449.63,29241.0,426.4732,427.0144,426.4542,426.9574,29241.0
2022-03-23 14:50:00,449.59,449.65,449.29,449.34,21784.0,426.9195,426.9764,426.6346,426.6821,21784.0
2022-03-23 14:55:00,449.41,449.44,448.66,448.66,41898.0,426.7485,426.777,426.0363,426.0363,41898.0
2022-03-23 15:00:00,448.69,449.34,448.51,449.11,29617.0,426.0648,426.6821,425.8939,426.4637,29617.0
2022-03-23 15:05:00,449.09,449.09,448.5,448.64,38033.0,426.4447,426.4447,425.8844,426.0174,38033.0
2022-03-23 15:10:00,448.54,448.78,448.41,448.55,63538.0,425.9224,426.1503,425.799,425.9319,63538.0
2022-03-23 15:15:00,448.52,448.76,448.39,448.4,26153.0,425.9034,426.1313,425.78,425.7895,26153.0
2022-03-23 15:20:00,448.45,449.07,448.33,449.07,36802.0,425.8369,426.4257,425.723,426.4257,36802.0
2022-03-23 15:25:00,449.06,449.17,448.88,449.12,27455.0,426.4162,426.5206,426.2453,426.4732,27455.0
2022-03-23 15:30:00,449.06,449.25,448.66,448.74,28923.0,426.4162,426.5966,426.0363,426.1123,28923.0
2022-03-23 15:35:00,448.71,448.9,448.49,448.51,23548.0,426.0838,426.2642,425.8749,425.8939,23548.0
2022-03-23 15:40:00,448.46,448.86,447.92,448.85,58061.0,425.8464,426.2263,425.3337,426.2168,58061.0
2022-03-23 15:45:00,448.82,449.24,448.44,448.53,66658.0,426.1883,426.5871,425.8274,425.9129,66658.0
2022-03-23 15:50:00,448.51,448.51,447.56,447.65,76478.0,425.8939,425.8939,424.9918,425.0773,76478.0
2022-03-23 15:55:00,447.63,448.04,447.14,447.2,205310.0,425.0583,425.4476,424.593,424.65,205310.0
2022-03-24 09:30:00,447.79,447.88,447.02,447.13,84953.0,426.6025,426.6882,425.8689,425.9737,84953.0
2022-03-24 09:35:00,447.07,447.11,446.65,447.04,21960.0,425.9165,425.9546,425.5164,425.8879,21960.0
2022-03-24 09:40:00,447.06,448.0,446.98,447.82,19163.0,425.907,426.8025,425.8308,426.631,19163.0
2022-03-24 09:45:00,447.76,447.99,447.42,447.5,34703.0,426.5739,426.793,426.25,426.3262,34703.0
2022-03-24 09:50:00,447.44,448.22,447.23,447.89,23297.0,426.269,427.0121,426.0689,426.6977,23297.0
2022-03-24 09:55:00,447.99,448.14,447.47,447.51,16788.0,426.793,426.9359,426.2976,426.3357,16788.0
2022-03-24 10:00:00,447.47,448.7,447.47,448.49,33398.0,426.2976,427.4694,426.2976,427.2693,33398.0
2022-03-24 10:05:00,448.54,448.81,448.34,448.62,25933.0,427.317,427.5742,427.1264,427.3932,25933.0
2022-03-24 10:10:00,448.66,448.66,448.11,448.37,16173.0,427.4313,427.4313,426.9073,427.155,16173.0
2022-03-24 10:15:00,448.34,448.5,447.3,447.51,17441.0,427.1264,427.2789,426.1356,426.3357,17441.0
2022-03-24 10:20:00,447.72,447.8,447.32,447.52,14936.0,426.5358,426.612,426.1547,426.3452,14936.0
2022-03-24 10:25:00,447.55,447.69,447.2,447.35,83972.0,426.3738,426.5072,426.0404,426.1833,83972.0
2022-03-24 10:30:00,447.38,448.48,447.14,448.38,24970.0,426.2119,427.2598,425.9832,427.1645,24970.0
2022-03-24 10:35:00,448.4,448.6,447.97,448.04,14111.0,427.1836,427.3741,426.7739,426.8406,14111.0
2022-03-24 10:40:00,448.14,448.38,447.81,448.38,17966.0,426.9359,427.1645,426.6215,427.1645,17966.0
2022-03-24 10:45:00,448.44,448.81,448.34,448.6,33175.0,427.2217,427.5742,427.1264,427.3741,33175.0
2022-03-24 10:50:00,448.61,448.71,448.22,448.52,17346.0,427.3837,427.4789,427.0121,427.2979,17346.0
2022-03-24 10:55:00,448.54,448.54,448.05,448.25,15652.0,427.317,427.317,426.8502,427.0407,15652.0
2022-03-24 11:00:00,448.29,449.66,448.16,448.65,77606.0,427.0788,428.384,426.9549,427.4218,77606.0
2022-03-24 11:05:00,448.75,449.32,448.59,448.78,20396.0,427.517,428.0601,427.3646,427.5456,20396.0
2022-03-24 11:10:00,448.69,449.35,448.66,449.15,77785.0,427.4599,428.0886,427.4313,427.8981,77785.0
2022-03-24 11:15:00,449.29,449.46,448.97,449.44,41087.0,428.0315,428.1934,427.7266,428.1744,41087.0
2022-03-24 11:20:00,449.44,449.54,449.1,449.43,26887.0,428.1744,428.2697,427.8505,428.1649,26887.0
2022-03-24 11:25:00,449.48,450.2,449.4,450.15,36739.0,428.2125,428.8984,428.1363,428.8508,36739.0
2022-03-24 11:30:00,450.25,450.37,450.02,450.06,29441.0,428.9461,429.0604,428.7269,428.765,29441.0
2022-03-24 11:35:00,450.04,450.33,450.0,450.31,12761.0,428.746,429.0223,428.7079,429.0032,12761.0
2022-03-24 11:40:00,450.29,450.87,450.29,450.67,24701.0,428.9842,429.5367,428.9842,429.3462,24701.0
2022-03-24 11:45:00,450.72,450.76,450.45,450.48,32609.0,429.3938,429.4319,429.1366,429.1652,32609.0
2022-03-24 11:50:00,450.43,450.43,450.17,450.34,13074.0,429.1175,429.1175,428.8698,429.0318,13074.0
2022-03-24 11:55:00,450.36,450.54,450.28,450.35,14096.0,429.0509,429.2223,428.9746,429.0413,14096.0
2022-03-24 12:00:00,450.33,450.49,449.69,449.84,22504.0,429.0223,429.1747,428.4126,428.5555,22504.0
2022-03-24 12:05:00,449.81,449.87,449.6,449.68,16962.0,428.5269,428.584,428.3268,428.403,16962.0
2022-03-24 12:10:00,449.67,449.81,449.53,449.69,16662.0,428.3935,428.5269,428.2601,428.4126,16662.0
2022-03-24 12:15:00,449.75,449.79,449.5,449.71,12713.0,428.4697,428.5078,428.2315,428.4316,12713.0
2022-03-24 12:20:00,449.7,449.88,449.63,449.63,11005.0,428.4221,428.5936,428.3554,428.3554,11005.0
2022-03-24 12:25:00,449.48,449.64,448.95,449.16,17853.0,428.2125,428.3649,427.7076,427.9076,17853.0
2022-03-24 12:30:00,449.11,449.3,448.76,448.76,23523.0,427.86,428.041,427.5266,427.5266,23523.0
2022-03-24 12:35:00,448.73,449.51,448.72,449.46,19150.0,427.498,428.2411,427.4884,428.1934,19150.0
2022-03-24 12:40:00,449.42,449.55,449.29,449.52,13970.0,428.1553,428.2792,428.0315,428.2506,13970.0
2022-03-24 12:45:00,449.52,449.52,449.18,449.26,15859.0,428.2506,428.2506,427.9267,428.0029,15859.0
2022-03-24 12:50:00,449.33,449.68,449.28,449.59,22572.0,428.0696,428.403,428.022,428.3173,22572.0
2022-03-24 12:55:00,449.59,449.74,449.5,449.67,19058.0,428.3173,428.4602,428.2315,428.3935,19058.0
2022-03-24 13:00:00,449.7,450.2,449.43,449.47,22767.0,428.4221,428.8984,428.1649,428.203,22767.0
2022-03-24 13:05:00,449.59,449.77,449.34,449.45,27116.0,428.3173,428.4888,428.0791,428.1839,27116.0
2022-03-24 13:10:00,449.48,449.88,449.43,449.77,44550.0,428.2125,428.5936,428.1649,428.4888,44550.0
2022-03-24 13:15:00,449.76,450.06,449.72,450.04,34253.0,428.4792,428.765,428.4411,428.746,34253.0
2022-03-24 13:20:00,450.03,450.07,449.74,449.94,55293.0,428.7365,428.7746,428.4602,428.6507,55293.0
2022-03-24 13:25:00,449.93,450.34,449.91,450.1,60679.0,428.6412,429.0318,428.6221,428.8032,60679.0
2022-03-24 13:30:00,450.14,450.21,449.75,449.92,40661.0,428.8413,428.9079,428.4697,428.6317,40661.0
2022-03-24 13:35:00,449.94,450.2,449.8,450.06,26044.0,428.6507,428.8984,428.5173,428.765,26044.0
2022-03-24 13:40:00,450.06,450.34,449.97,450.18,29585.0,428.765,429.0318,428.6793,428.8794,29585.0
2022-03-24 13:45:00,450.23,450.47,450.17,450.35,23223.0,428.927,429.1556,428.8698,429.0413,23223.0
2022-03-24 13:50:00,450.33,450.43,450.16,450.21,26650.0,429.0223,429.1175,428.8603,428.9079,26650.0
2022-03-24 13:55:00,450.21,450.29,450.1,450.19,17507.0,428.9079,428.9842,428.8032,428.8889,17507.0
2022-03-24 14:00:00,450.17,450.78,450.09,450.72,34587.0,428.8698,429.451,428.7936,429.3938,34587.0
2022-03-24 14:05:00,450.71,450.71,450.19,450.19,25647.0,429.3843,429.3843,428.8889,428.8889,25647.0
2022-03-24 14:10:00,450.25,450.34,449.83,450.23,28143.0,428.9461,429.0318,428.5459,428.927,28143.0
2022-03-24 14:15:00,450.26,450.42,450.11,450.17,15525.0,428.9556,429.108,428.8127,428.8698,15525.0
2022-03-24 14:20:00,450.14,450.2,449.77,449.9,13435.0,428.8413,428.8984,428.4888,428.6126,13435.0
2022-03-24 14:25:00,449.98,450.11,449.81,450.1,24279.0,428.6888,428.8127,428.5269,428.8032,24279.0
2022-03-24 14:30:00,450.06,450.2,449.75,449.82,20405.0,428.765,428.8984,428.4697,428.5364,20405.0
2022-03-24 14:35:00,449.83,450.0,449.64,449.98,25427.0,428.5459,428.7079,428.3649,428.6888,25427.0
2022-03-24 14:40:00,450.01,450.03,449.83,449.91,20604.0,428.7174,428.7365,428.5459,428.6221,20604.0
2022-03-24 14:45:00,449.91,449.91,449.39,449.57,23721.0,428.6221,428.6221,428.1267,428.2982,23721.0
2022-03-24 14:50:00,449.57,450.15,449.57,450.02,27754.0,428.2982,428.8508,428.2982,428.7269,27754.0
2022-03-24 14:55:00,450.04,450.23,449.85,450.14,27073.0,428.746,428.927,428.565,428.8413,27073.0
2022-03-24 15:00:00,450.1,450.19,449.67,449.95,13977.0,428.8032,428.8889,428.3935,428.6603,13977.0
2022-03-24 15:05:00,449.97,450.72,449.96,450.65,46510.0,428.6793,429.3938,428.6698,429.3271,46510.0
2022-03-24 15:10:00,450.6,450.74,450.58,450.69,46378.0,429.2795,429.4129,429.2604,429.3652,46378.0
2022-03-24 15:15:00,450.73,450.97,450.59,450.96,46082.0,429.4033,429.632,429.27,429.6225,46082.0
2022-03-24 15:20:00,450.97,451.38,450.92,451.38,56738.0,429.632,430.0226,429.5844,430.0226,56738.0
2022-03-24 15:25:00,451.44,451.77,451.43,451.51,52706.0,430.0798,430.3941,430.0702,430.1464,52706.0
2022-03-24 15:30:00,451.56,451.69,451.1,451.27,49925.0,430.1941,430.3179,429.7558,429.9178,49925.0
2022-03-24 15:35:00,451.35,451.44,451.01,451.05,38693.0,429.994,430.0798,429.6701,429.7082,38693.0
2022-03-24 15:40:00,451.07,451.26,450.76,451.21,42495.0,429.7273,429.9083,429.4319,429.8606,42495.0
2022-03-24 15:45:00,451.23,451.44,451.16,451.38,43632.0,429.8797,430.0798,429.813,430.0226,43632.0
2022-03-24 15:50:00,451.61,452.03,451.51,451.76,81961.0,430.2417,430.6418,430.1464,430.3846,81961.0
2022-03-24 15:55:00,451.8,452.38,451.56,452.35,66834.0,430.4227,430.9753,430.1941,430.9467,66834.0
2022-03-25 09:30:00,453.12,453.44,452.9,453.09,138503.0,431.6803,431.9851,431.4707,431.6517,138503.0
2022-03-25 09:35:00,452.98,453.18,452.48,452.51,37168.0,431.5469,431.7374,431.0705,431.0991,37168.0
2022-03-25 09:40:00,452.53,452.9,452.25,452.76,22942.0,431.1182,431.4707,430.8514,431.3373,22942.0
2022-03-25 09:45:00,452.78,453.51,452.57,453.29,26863.0,431.3563,432.0518,431.1563,431.8422,26863.0
2022-03-25 09:50:00,453.25,453.54,453.07,453.41,18408.0,431.8041,432.0804,431.6326,431.9565,18408.0
2022-03-25 09:55:00,453.45,453.45,452.6,452.81,21483.0,431.9946,431.9946,431.1849,431.3849,21483.0
2022-03-25 10:00:00,452.84,452.91,452.43,452.77,35050.0,431.4135,431.4802,431.0229,431.3468,35050.0
2022-03-25 10:05:00,452.78,453.13,452.58,453.13,15915.0,431.3563,431.6898,431.1658,431.6898,15915.0
2022-03-25 10:10:00,453.09,453.35,453.01,453.02,17554.0,431.6517,431.8994,431.5755,431.585,17554.0
2022-03-25 10:15:00,453.01,453.58,452.91,453.47,14948.0,431.5755,432.1185,431.4802,432.0137,14948.0
2022-03-25 10:20:00,453.47,454.39,453.44,454.19,43567.0,432.0137,432.8902,431.9851,432.6996,43567.0
2022-03-25 10:25:00,454.23,454.23,453.78,453.81,17180.0,432.7377,432.7377,432.309,432.3376,17180.0
2022-03-25 10:30:00,453.8,454.28,453.78,454.27,12582.0,432.3281,432.7854,432.309,432.7758,12582.0
2022-03-25 10:35:00,454.35,454.65,454.35,454.39,23784.0,432.8521,433.1379,432.8521,432.8902,23784.0
2022-03-25 10:40:00,454.35,454.95,454.23,454.78,18247.0,432.8521,433.4237,432.7377,433.2617,18247.0
2022-03-25 10:45:00,454.82,454.9,454.5,454.61,19301.0,433.2998,433.376,432.995,433.0998,19301.0
2022-03-25 10:50:00,454.64,454.71,454.08,454.22,24326.0,433.1283,433.195,432.5948,432.7282,24326.0
2022-03-25 10:55:00,454.18,454.46,454.05,454.24,22118.0,432.6901,432.9569,432.5663,432.7473,22118.0
2022-03-25 11:00:00,454.28,454.42,453.47,453.7,24220.0,432.7854,432.9187,432.0137,432.2328,24220.0
2022-03-25 11:05:00,453.67,453.85,452.52,452.54,30533.0,432.2042,432.3757,431.1086,431.1277,30533.0
2022-03-25 11:10:00,452.55,452.55,451.68,451.93,41302.0,431.1372,431.1372,430.3084,430.5466,41302.0
2022-03-25 11:15:00,451.87,452.31,451.84,451.95,22192.0,430.4894,430.9086,430.4608,430.5656,22192.0
2022-03-25 11:20:00,451.95,451.95,451.25,451.25,21328.0,430.5656,430.5656,429.8987,429.8987,21328.0
2022-03-25 11:25:00,451.27,451.43,450.36,450.96,35401.0,429.9178,430.0702,429.0509,429.6225,35401.0
2022-03-25 11:30:00,450.99,451.33,450.61,451.14,37648.0,429.651,429.975,429.289,429.7939,37648.0
2022-03-25 11:35:00,451.14,451.47,450.98,451.26,21270.0,429.7939,430.1083,429.6415,429.9083,21270.0
2022-03-25 11:40:00,451.23,451.97,451.2,451.97,24935.0,429.8797,430.5847,429.8511,430.5847,24935.0
2022-03-25 11:45:00,451.96,451.96,451.24,451.4,28208.0,430.5751,430.5751,429.8892,430.0416,28208.0
2022-03-25 11:50:00,451.36,451.91,451.29,451.35,22954.0,430.0035,430.5275,429.9368,429.994,22954.0
2022-03-25 11:55:00,451.36,451.41,450.73,451.24,20422.0,430.0035,430.0512,429.4033,429.8892,20422.0
2022-03-25 12:00:00,451.17,451.38,450.9,451.26,12296.0,429.8225,430.0226,429.5653,429.9083,12296.0
2022-03-25 12:05:00,451.3,451.98,451.3,451.76,25914.0,429.9464,430.5942,429.9464,430.3846,25914.0
2022-03-25 12:10:00,451.77,452.16,451.75,452.15,13644.0,430.3941,430.7657,430.3751,430.7562,13644.0
2022-03-25 12:15:00,452.23,452.32,451.76,452.26,26070.0,430.8324,430.9181,430.3846,430.861,26070.0
2022-03-25 12:20:00,452.25,452.36,451.88,452.04,12988.0,430.8514,430.9562,430.4989,430.6514,12988.0
2022-03-25 12:25:00,452.12,452.32,451.68,452.17,19777.0,430.7276,430.9181,430.3084,430.7752,19777.0
2022-03-25 12:30:00,452.23,452.23,451.79,452.22,18861.0,430.8324,430.8324,430.4132,430.8228,18861.0
2022-03-25 12:35:00,452.11,452.11,451.22,451.38,18923.0,430.718,430.718,429.8702,430.0226,18923.0
2022-03-25 12:40:00,451.37,451.66,451.32,451.64,24763.0,430.0131,430.2893,429.9654,430.2703,24763.0
2022-03-25 12:45:00,451.69,452.18,451.61,451.96,29469.0,430.3179,430.7847,430.2417,430.5751,29469.0
2022-03-25 12:50:00,451.92,452.41,451.5,451.73,20356.0,430.537,431.0039,430.1369,430.356,20356.0
2022-03-25 12:55:00,451.75,452.08,451.41,451.93,9763.0,430.3751,430.6895,430.0512,430.5466,9763.0
2022-03-25 13:00:00,452.0,452.02,451.57,451.98,6419.0,430.6133,430.6323,430.2036,430.5942,6419.0
2022-03-25 13:05:00,451.98,452.15,451.75,451.99,16837.0,430.5942,430.7562,430.3751,430.6037,16837.0
2022-03-25 13:10:00,451.91,451.92,451.47,451.7,19057.0,430.5275,430.537,430.1083,430.3274,19057.0
2022-03-25 13:15:00,451.69,452.71,451.69,452.58,25306.0,430.3179,431.2897,430.3179,431.1658,25306.0
2022-03-25 13:20:00,452.63,452.68,451.66,451.73,38842.0,431.2134,431.2611,430.2893,430.356,38842.0
2022-03-25 13:25:00,451.71,451.9,451.6,451.9,11335.0,430.337,430.518,430.2322,430.518,11335.0
2022-03-25 13:30:00,451.91,452.3,451.91,452.25,13190.0,430.5275,430.8991,430.5275,430.8514,13190.0
2022-03-25 13:35:00,452.35,452.47,452.18,452.4,15619.0,430.9467,431.061,430.7847,430.9943,15619.0
2022-03-25 13:40:00,452.4,452.51,452.04,452.51,7049.0,430.9943,431.0991,430.6514,431.0991,7049.0
2022-03-25 13:45:00,452.53,452.68,452.26,452.58,41223.0,431.1182,431.2611,430.861,431.1658,41223.0
2022-03-25 13:50:00,452.62,452.83,452.58,452.8,22000.0,431.2039,431.404,431.1658,431.3754,22000.0
2022-03-25 13:55:00,452.82,453.34,452.82,453.21,20363.0,431.3945,431.8899,431.3945,431.766,20363.0
2022-03-25 14:00:00,453.27,453.66,453.1,453.5,30016.0,431.8232,432.1947,431.6612,432.0423,30016.0
2022-03-25 14:05:00,453.5,453.74,453.46,453.64,17894.0,432.0423,432.2709,432.0042,432.1757,17894.0
2022-03-25 14:10:00,453.74,453.75,453.37,453.52,7422.0,432.2709,432.2805,431.9184,432.0613,7422.0
2022-03-25 14:15:00,453.56,453.68,453.31,453.31,8744.0,432.0994,432.2138,431.8613,431.8613,8744.0
2022-03-25 14:20:00,453.34,453.56,453.33,453.5,7815.0,431.8899,432.0994,431.8803,432.0423,7815.0
2022-03-25 14:25:00,453.47,453.79,453.38,453.7,6548.0,432.0137,432.3186,431.928,432.2328,6548.0
2022-03-25 14:30:00,453.67,454.0,453.67,453.79,14059.0,432.2042,432.5186,432.2042,432.3186,14059.0
2022-03-25 14:35:00,453.78,453.9,453.59,453.72,14532.0,432.309,432.4234,432.128,432.2519,14532.0
2022-03-25 14:40:00,453.7,453.79,453.51,453.75,11841.0,432.2328,432.3186,432.0518,432.2805,11841.0
2022-03-25 14:45:00,453.87,453.9,453.59,453.73,14896.0,432.3948,432.4234,432.128,432.2614,14896.0
2022-03-25 14:50:00,453.71,454.04,453.69,454.01,15474.0,432.2423,432.5567,432.2233,432.5281,15474.0
2022-03-25 14:55:00,454.01,454.1,453.73,453.84,22094.0,432.5281,432.6139,432.2614,432.3662,22094.0
2022-03-25 15:00:00,453.81,453.89,453.0,453.25,22676.0,432.3376,432.4138,431.5659,431.8041,22676.0
2022-03-25 15:05:00,453.28,453.33,452.65,452.84,29725.0,431.8327,431.8803,431.2325,431.4135,29725.0
2022-03-25 15:10:00,452.86,453.37,452.82,453.32,23513.0,431.4326,431.9184,431.3945,431.8708,23513.0
2022-03-25 15:15:00,453.36,453.4,452.75,452.8,46798.0,431.9089,431.947,431.3278,431.3754,46798.0
2022-03-25 15:20:00,452.84,452.84,452.14,452.44,69640.0,431.4135,431.4135,430.7466,431.0324,69640.0
2022-03-25 15:25:00,452.47,452.6,451.91,451.97,87149.0,431.061,431.1849,430.5275,430.5847,87149.0
2022-03-25 15:30:00,451.98,452.28,451.67,452.04,65545.0,430.5942,430.88,430.2989,430.6514,65545.0
2022-03-25 15:35:00,452.03,452.58,451.91,452.14,51481.0,430.6418,431.1658,430.5275,430.7466,51481.0
2022-03-25 15:40:00,452.16,453.06,452.16,452.65,77647.0,430.7657,431.6231,430.7657,431.2325,77647.0
2022-03-25 15:45:00,452.67,453.46,452.67,453.46,115563.0,431.2516,432.0042,431.2516,432.0042,115563.0
2022-03-25 15:50:00,453.44,453.96,453.26,453.91,192184.0,431.9851,432.4805,431.8136,432.4329,192184.0
2022-03-25 15:55:00,453.92,454.74,453.87,454.61,453802.0,432.4424,433.2236,432.3948,433.0998,453802.0
2022-03-28 09:30:00,453.95,454.34,453.61,453.87,99418.0,432.471,432.8425,432.1471,432.3948,99418.0
2022-03-28 09:35:00,453.86,454.44,453.81,454.44,71800.0,432.3852,432.9378,432.3376,432.9378,71800.0
2022-03-28 09:40:00,454.31,454.87,454.25,454.51,64228.0,432.814,433.3475,432.7568,433.0045,64228.0
2022-03-28 09:45:00,454.48,454.7,454.28,454.5,32761.0,432.9759,433.1855,432.7854,432.995,32761.0
2022-03-28 09:50:00,454.48,455.14,454.48,455.0,25896.0,432.9759,433.6047,432.9759,433.4713,25896.0
2022-03-28 09:55:00,455.08,455.53,454.87,455.5,37253.0,433.5475,433.9762,433.3475,433.9476,37253.0
2022-03-28 10:00:00,455.52,455.52,454.46,454.84,20855.0,433.9667,433.9667,432.9569,433.3189,20855.0
2022-03-28 10:05:00,454.84,455.31,454.58,454.91,30029.0,433.3189,433.7666,433.0712,433.3856,30029.0
2022-03-28 10:10:00,454.95,455.0,454.64,454.64,69156.0,433.4237,433.4713,433.1283,433.1283,69156.0
2022-03-28 10:15:00,454.72,454.94,454.3,454.59,20665.0,433.2046,433.4141,432.8044,433.0807,20665.0
2022-03-28 10:20:00,454.61,454.68,454.08,454.5,17414.0,433.0998,433.1664,432.5948,432.995,17414.0
2022-03-28 10:25:00,454.48,454.8,454.11,454.8,19507.0,432.9759,433.2808,432.6234,433.2808,19507.0
2022-03-28 10:30:00,454.85,455.04,454.2,454.38,23951.0,433.3284,433.5094,432.7092,432.8806,23951.0
2022-03-28 10:35:00,454.42,454.56,453.95,454.26,23139.0,432.9187,433.0521,432.471,432.7663,23139.0
2022-03-28 10:40:00,454.31,454.64,454.16,454.54,12891.0,432.814,433.1283,432.6711,433.0331,12891.0
2022-03-28 10:45:00,454.61,455.22,454.59,454.98,14490.0,433.0998,433.6809,433.0807,433.4523,14490.0
2022-03-28 10:50:00,454.94,455.25,454.86,455.14,32957.0,433.4141,433.7095,433.3379,433.6047,32957.0
2022-03-28 10:55:00,455.18,455.28,455.0,455.18,10856.0,433.6428,433.7381,433.4713,433.6428,10856.0
2022-03-28 11:00:00,455.21,455.35,453.9,454.39,53341.0,433.6714,433.8047,432.4234,432.8902,53341.0
2022-03-28 11:05:00,454.3,454.52,454.01,454.37,31420.0,432.8044,433.014,432.5281,432.8711,31420.0
2022-03-28 11:10:00,454.38,454.77,454.26,454.74,14637.0,432.8806,433.2522,432.7663,433.2236,14637.0
2022-03-28 11:15:00,454.78,454.8,454.4,454.65,15468.0,433.2617,433.2808,432.8997,433.1379,15468.0
2022-03-28 11:20:00,454.8,454.81,454.27,454.33,21477.0,433.2808,433.2903,432.7758,432.833,21477.0
2022-03-28 11:25:00,454.36,454.36,453.78,454.3,38633.0,432.8616,432.8616,432.309,432.8044,38633.0
2022-03-28 11:30:00,454.35,454.38,453.48,453.6,20279.0,432.8521,432.8806,432.0232,432.1375,20279.0
2022-03-28 11:35:00,453.58,453.58,452.98,453.16,27314.0,432.1185,432.1185,431.5469,431.7184,27314.0
2022-03-28 11:40:00,453.2,453.49,453.06,453.47,18578.0,431.7565,432.0328,431.6231,432.0137,18578.0
2022-03-28 11:45:00,453.29,453.32,452.38,452.38,29185.0,431.8422,431.8708,430.9753,430.9753,29185.0
2022-03-28 11:50:00,452.39,452.74,452.22,452.56,25313.0,430.9848,431.3182,430.8228,431.1468,25313.0
2022-03-28 11:55:00,452.57,452.64,452.35,452.39,22943.0,431.1563,431.223,430.9467,430.9848,22943.0
2022-03-28 12:00:00,452.34,453.02,452.25,452.98,15625.0,430.9372,431.585,430.8514,431.5469,15625.0
2022-03-28 12:05:00,452.97,453.09,452.64,452.66,21286.0,431.5374,431.6517,431.223,431.242,21286.0
2022-03-28 12:10:00,452.7,452.7,452.22,452.54,27960.0,431.2801,431.2801,430.8228,431.1277,27960.0
2022-03-28 12:15:00,452.64,452.72,452.0,452.19,45479.0,431.223,431.2992,430.6133,430.7943,45479.0
2022-03-28 12:20:00,452.2,452.79,452.19,452.71,20701.0,430.8038,431.3659,430.7943,431.2897,20701.0
2022-03-28 12:25:00,452.69,452.85,452.39,452.52,20652.0,431.2706,431.423,430.9848,431.1086,20652.0
2022-03-28 12:30:00,452.51,452.95,452.51,452.85,22079.0,431.0991,431.5183,431.0991,431.423,22079.0
2022-03-28 12:35:00,452.89,453.12,452.82,453.11,41595.0,431.4611,431.6803,431.3945,431.6707,41595.0
2022-03-28 12:40:00,453.09,453.38,453.0,453.24,17185.0,431.6517,431.928,431.5659,431.7946,17185.0
2022-03-28 12:45:00,453.15,453.26,452.95,453.18,26399.0,431.7088,431.8136,431.5183,431.7374,26399.0
2022-03-28 12:50:00,453.18,453.55,453.18,453.52,46265.0,431.7374,432.0899,431.7374,432.0613,46265.0
2022-03-28 12:55:00,453.52,453.67,453.5,453.59,23052.0,432.0613,432.2042,432.0423,432.128,23052.0
2022-03-28 13:00:00,453.61,453.8,453.52,453.59,19837.0,432.1471,432.3281,432.0613,432.128,19837.0
2022-03-28 13:05:00,453.66,453.81,453.38,453.42,41890.0,432.1947,432.3376,431.928,431.9661,41890.0
2022-03-28 13:10:00,453.37,453.67,453.37,453.62,11175.0,431.9184,432.2042,431.9184,432.1566,11175.0
2022-03-28 13:15:00,453.62,453.77,453.58,453.73,25341.0,432.1566,432.2995,432.1185,432.2614,25341.0
2022-03-28 13:20:00,453.72,454.17,453.65,454.16,21764.0,432.2519,432.6806,432.1852,432.6711,21764.0
2022-03-28 13:25:00,454.14,454.46,454.02,454.28,24695.0,432.652,432.9569,432.5377,432.7854,24695.0
2022-03-28 13:30:00,454.27,454.45,454.15,454.3,19991.0,432.7758,432.9473,432.6615,432.8044,19991.0
2022-03-28 13:35:00,454.39,454.45,454.26,454.31,22170.0,432.8902,432.9473,432.7663,432.814,22170.0
2022-03-28 13:40:00,454.42,454.45,454.19,454.25,22344.0,432.9187,432.9473,432.6996,432.7568,22344.0
2022-03-28 13:45:00,454.32,454.44,454.21,454.35,14512.0,432.8235,432.9378,432.7187,432.8521,14512.0
2022-03-28 13:50:00,454.34,454.46,454.25,454.28,55865.0,432.8425,432.9569,432.7568,432.7854,55865.0
2022-03-28 13:55:00,454.3,454.45,454.09,454.35,13904.0,432.8044,432.9473,432.6044,432.8521,13904.0
2022-03-28 14:00:00,454.32,454.66,454.2,454.34,37553.0,432.8235,433.1474,432.7092,432.8425,37553.0
2022-03-28 14:05:00,454.27,454.6,454.14,454.56,29331.0,432.7758,433.0902,432.652,433.0521,29331.0
2022-03-28 14:10:00,454.57,454.82,454.28,454.5,27792.0,433.0617,433.2998,432.7854,432.995,27792.0
2022-03-28 14:15:00,454.53,454.54,454.26,454.27,30837.0,433.0235,433.0331,432.7663,432.7758,30837.0
2022-03-28 14:20:00,454.29,454.66,454.25,454.6,20423.0,432.7949,433.1474,432.7568,433.0902,20423.0
2022-03-28 14:25:00,454.63,454.93,454.47,454.87,22526.0,433.1188,433.4046,432.9664,433.3475,22526.0
2022-03-28 14:30:00,454.81,454.96,454.75,454.84,21195.0,433.2903,433.4332,433.2331,433.3189,21195.0
2022-03-28 14:35:00,454.84,454.87,454.7,454.82,26876.0,433.3189,433.3475,433.1855,433.2998,26876.0
2022-03-28 14:40:00,454.83,455.67,454.75,455.26,62547.0,433.3093,434.1096,433.2331,433.719,62547.0
2022-03-28 14:45:00,455.22,455.54,455.22,455.49,25065.0,433.6809,433.9858,433.6809,433.9381,25065.0
2022-03-28 14:50:00,455.49,455.9,455.49,455.85,34274.0,433.9381,434.3287,433.9381,434.2811,34274.0
2022-03-28 14:55:00,455.84,456.38,455.79,456.37,44503.0,434.2716,434.786,434.2239,434.7765,44503.0
2022-03-28 15:00:00,456.36,456.41,455.87,455.88,33929.0,434.767,434.8146,434.3001,434.3097,33929.0
2022-03-28 15:05:00,455.94,456.15,455.86,456.05,96623.0,434.3668,434.5669,434.2906,434.4716,96623.0
2022-03-28 15:10:00,456.02,456.25,455.94,456.21,33370.0,434.443,434.6622,434.3668,434.6241,33370.0
2022-03-28 15:15:00,456.22,456.32,455.99,455.99,36108.0,434.6336,434.7288,434.4145,434.4145,36108.0
2022-03-28 15:20:00,456.03,456.54,456.0,456.45,38082.0,434.4526,434.9384,434.424,434.8527,38082.0
2022-03-28 15:25:00,456.46,456.53,456.32,456.46,24262.0,434.8622,434.9289,434.7288,434.8622,24262.0
2022-03-28 15:30:00,456.43,456.84,456.37,456.8,36113.0,434.8336,435.2242,434.7765,435.1861,36113.0
2022-03-28 15:35:00,456.81,456.81,456.43,456.46,26584.0,435.1957,435.1957,434.8336,434.8622,26584.0
2022-03-28 15:40:00,456.46,456.88,456.34,456.83,26760.0,434.8622,435.2624,434.7479,435.2147,26760.0
2022-03-28 15:45:00,456.83,457.2,456.66,457.19,46179.0,435.2147,435.5672,435.0528,435.5577,46179.0
2022-03-28 15:50:00,457.16,457.16,456.29,456.98,133919.0,435.5291,435.5291,434.7003,435.3576,133919.0
2022-03-28 15:55:00,457.0,457.85,456.84,457.84,142572.0,435.3767,436.1865,435.2242,436.1769,142572.0
2022-03-29 09:30:00,461.98,463.25,461.69,462.76,244170.0,440.121,441.331,439.8448,440.8641,244170.0
2022-03-29 09:35:00,462.79,462.9,461.57,461.88,72932.0,440.8927,440.9975,439.7304,440.0258,72932.0
2022-03-29 09:40:00,461.93,461.94,461.42,461.79,110156.0,440.0734,440.0829,439.5875,439.94,110156.0
2022-03-29 09:45:00,461.88,462.18,461.05,461.07,141043.0,440.0258,440.3116,439.235,439.2541,141043.0
2022-03-29 09:50:00,461.06,461.31,460.65,460.97,46586.0,439.2446,439.4827,438.854,439.1588,46586.0
2022-03-29 09:55:00,461.0,461.39,460.9,461.27,44898.0,439.1874,439.559,439.0921,439.4446,44898.0
2022-03-29 10:00:00,461.28,461.66,460.63,460.67,81546.0,439.4542,439.8162,438.8349,438.873,81546.0
2022-03-29 10:05:00,460.66,461.02,460.04,460.3,55863.0,438.8635,439.2065,438.2728,438.5205,55863.0
2022-03-29 10:10:00,460.29,460.55,459.19,459.56,77207.0,438.511,438.7587,437.4631,437.8155,77207.0
2022-03-29 10:15:00,459.48,460.0,459.41,459.63,33350.0,437.7393,438.2347,437.6726,437.8822,33350.0
2022-03-29 10:20:00,459.54,459.99,459.38,459.84,38596.0,437.7965,438.2252,437.6441,438.0823,38596.0
2022-03-29 10:25:00,459.75,460.68,459.58,460.67,55527.0,437.9966,438.8826,437.8346,438.873,55527.0
2022-03-29 10:30:00,460.7,460.96,460.23,460.61,51887.0,438.9016,439.1493,438.4538,438.8159,51887.0
2022-03-29 10:35:00,460.52,460.73,459.84,460.16,43776.0,438.7301,438.9302,438.0823,438.3872,43776.0
2022-03-29 10:40:00,460.17,460.6,459.61,460.37,65858.0,438.3967,438.8063,437.8632,438.5872,65858.0
2022-03-29 10:45:00,460.38,460.78,460.07,460.5,42927.0,438.5967,438.9778,438.3014,438.7111,42927.0
2022-03-29 10:50:00,460.59,461.0,460.59,460.94,28956.0,438.7968,439.1874,438.7968,439.1302,28956.0
2022-03-29 10:55:00,460.97,461.4,460.8,461.18,30643.0,439.1588,439.5685,438.9969,439.3589,30643.0
2022-03-29 11:00:00,461.19,461.41,460.82,461.02,27894.0,439.3684,439.578,439.0159,439.2065,27894.0
2022-03-29 11:05:00,460.97,461.01,460.63,460.77,24734.0,439.1588,439.1969,438.8349,438.9683,24734.0
2022-03-29 11:10:00,460.83,460.97,460.4,460.75,20859.0,439.0255,439.1588,438.6158,438.9492,20859.0
2022-03-29 11:15:00,460.78,460.97,460.56,460.91,31835.0,438.9778,439.1588,438.7682,439.1017,31835.0
2022-03-29 11:20:00,460.92,461.03,460.21,460.71,58549.0,439.1112,439.216,438.4348,438.9111,58549.0
2022-03-29 11:25:00,460.75,461.49,460.7,461.28,53578.0,438.9492,439.6542,438.9016,439.4542,53578.0
2022-03-29 11:30:00,461.26,461.59,461.22,461.45,79238.0,439.4351,439.7495,439.397,439.6161,79238.0
2022-03-29 11:35:00,461.5,461.5,461.18,461.33,36415.0,439.6638,439.6638,439.3589,439.5018,36415.0
2022-03-29 11:40:00,461.31,461.49,461.08,461.43,26930.0,439.4827,439.6542,439.2636,439.5971,26930.0
2022-03-29 11:45:00,461.49,461.89,461.42,461.86,20697.0,439.6542,440.0353,439.5875,440.0067,20697.0
2022-03-29 11:50:00,461.81,461.82,461.5,461.71,19376.0,439.9591,439.9686,439.6638,439.8638,19376.0
2022-03-29 11:55:00,461.69,461.69,461.25,461.3,42049.0,439.8448,439.8448,439.4256,439.4732,42049.0
2022-03-29 12:00:00,461.38,461.4,460.8,461.08,38655.0,439.5494,439.5685,438.9969,439.2636,38655.0
2022-03-29 12:05:00,461.06,461.15,460.72,460.8,25150.0,439.2446,439.3303,438.9207,438.9969,25150.0
2022-03-29 12:10:00,460.79,460.88,460.63,460.79,15285.0,438.9873,439.0731,438.8349,438.9873,15285.0
2022-03-29 12:15:00,460.75,460.91,460.56,460.88,26198.0,438.9492,439.1017,438.7682,439.0731,26198.0
2022-03-29 12:20:00,460.86,460.88,460.42,460.51,16020.0,439.054,439.0731,438.6349,438.7206,16020.0
2022-03-29 12:25:00,460.41,460.6,460.13,460.34,19371.0,438.6253,438.8063,438.3586,438.5586,19371.0
2022-03-29 12:30:00,460.31,460.34,459.51,459.68,54396.0,438.5301,438.5586,437.7679,437.9299,54396.0
2022-03-29 12:35:00,459.62,459.94,459.5,459.85,23935.0,437.8727,438.1776,437.7584,438.0918,23935.0
2022-03-29 12:40:00,459.87,460.41,459.86,460.4,15368.0,438.1109,438.6253,438.1014,438.6158,15368.0
2022-03-29 12:45:00,460.44,460.76,460.4,460.61,40680.0,438.6539,438.9588,438.6158,438.8159,40680.0
2022-03-29 12:50:00,460.66,460.69,459.99,460.09,19470.0,438.8635,438.8921,438.2252,438.3205,19470.0
2022-03-29 12:55:00,460.08,460.29,460.07,460.29,16243.0,438.3109,438.511,438.3014,438.511,16243.0
2022-03-29 13:00:00,460.3,460.3,459.73,460.0,24612.0,438.5205,438.5205,437.9775,438.2347,24612.0
2022-03-29 13:05:00,460.05,460.05,459.62,459.64,21809.0,438.2824,438.2824,437.8727,437.8918,21809.0
2022-03-29 13:10:00,459.65,460.24,459.65,460.07,25852.0,437.9013,438.4634,437.9013,438.3014,25852.0
2022-03-29 13:15:00,460.07,460.36,460.07,460.28,15613.0,438.3014,438.5777,438.3014,438.5015,15613.0
2022-03-29 13:20:00,460.23,460.23,459.68,459.95,13744.0,438.4538,438.4538,437.9299,438.1871,13744.0
2022-03-29 13:25:00,459.93,460.35,459.8,460.12,40608.0,438.168,438.5682,438.0442,438.349,40608.0
2022-03-29 13:30:00,460.16,460.31,459.97,460.11,32712.0,438.3872,438.5301,438.2061,438.3395,32712.0
2022-03-29 13:35:00,460.15,460.61,460.09,460.58,55041.0,438.3776,438.8159,438.3205,438.7873,55041.0
2022-03-29 13:40:00,460.61,460.9,460.52,460.81,46145.0,438.8159,439.0921,438.7301,439.0064,46145.0
2022-03-29 13:45:00,460.84,461.47,460.55,461.2,58552.0,439.035,439.6352,438.7587,439.3779,58552.0
2022-03-29 13:50:00,461.19,461.34,460.99,461.3,38828.0,439.3684,439.5113,439.1779,439.4732,38828.0
2022-03-29 13:55:00,461.31,461.52,461.17,461.51,21382.0,439.4827,439.6828,439.3494,439.6733,21382.0
2022-03-29 14:00:00,461.5,461.64,461.38,461.49,26132.0,439.6638,439.7971,439.5494,439.6542,26132.0
2022-03-29 14:05:00,461.45,461.66,461.29,461.59,25108.0,439.6161,439.8162,439.4637,439.7495,25108.0
2022-03-29 14:10:00,461.61,461.82,461.54,461.67,30870.0,439.7685,439.9686,439.7019,439.8257,30870.0
2022-03-29 14:15:00,461.65,461.68,461.21,461.25,24377.0,439.8067,439.8352,439.3875,439.4256,24377.0
2022-03-29 14:20:00,461.27,461.61,461.09,461.57,22120.0,439.4446,439.7685,439.2732,439.7304,22120.0
2022-03-29 14:25:00,461.54,461.84,461.44,461.79,22466.0,439.7019,439.9877,439.6066,439.94,22466.0
2022-03-29 14:30:00,461.82,462.14,461.7,462.12,18343.0,439.9686,440.2735,439.8543,440.2544,18343.0
2022-03-29 14:35:00,462.16,462.41,462.16,462.31,28806.0,440.2925,440.5307,440.2925,440.4354,28806.0
2022-03-29 14:40:00,462.26,462.54,462.24,462.52,51697.0,440.3878,440.6545,440.3687,440.6355,51697.0
2022-03-29 14:45:00,462.52,462.67,462.39,462.47,41831.0,440.6355,440.7784,440.5116,440.5879,41831.0
2022-03-29 14:50:00,462.41,462.69,462.28,462.54,28333.0,440.5307,440.7974,440.4068,440.6545,28333.0
2022-03-29 14:55:00,462.56,462.8,462.37,462.55,70126.0,440.6736,440.9022,440.4926,440.6641,70126.0
2022-03-29 15:00:00,462.55,462.88,462.31,462.85,71295.0,440.6641,440.9785,440.4354,440.9499,71295.0
2022-03-29 15:05:00,462.87,463.2,462.83,463.13,49671.0,440.9689,441.2833,440.9308,441.2166,49671.0
2022-03-29 15:10:00,463.1,463.43,463.09,463.1,55615.0,441.188,441.5024,441.1785,441.188,55615.0
2022-03-29 15:15:00,463.11,463.28,462.97,463.25,56346.0,441.1976,441.3595,441.0642,441.331,56346.0
2022-03-29 15:20:00,463.29,463.41,463.07,463.16,60761.0,441.3691,441.4834,441.1595,441.2452,60761.0
2022-03-29 15:25:00,463.14,463.52,463.01,463.52,66165.0,441.2262,441.5882,441.1023,441.5882,66165.0
2022-03-29 15:30:00,463.51,463.91,463.32,463.9,59350.0,441.5786,441.9597,441.3976,441.9502,59350.0
2022-03-29 15:35:00,463.91,464.05,463.51,463.55,43346.0,441.9597,442.0931,441.5786,441.6168,43346.0
2022-03-29 15:40:00,463.53,463.63,463.05,463.47,30390.0,441.5977,441.693,441.1404,441.5405,30390.0
2022-03-29 15:45:00,463.48,463.93,463.36,463.57,51531.0,441.5501,441.9788,441.4357,441.6358,51531.0
2022-03-29 15:50:00,463.57,463.76,462.6,462.91,130980.0,441.6358,441.8168,440.7117,441.007,130980.0
2022-03-29 15:55:00,462.92,463.64,462.73,463.64,301080.0,441.0166,441.7025,440.8356,441.7025,301080.0
2022-03-30 09:30:00,462.3,462.81,462.3,462.59,284080.0,440.4259,440.9118,440.4259,440.7022,284080.0
2022-03-30 09:35:00,462.57,462.8,461.91,462.17,142258.0,440.6831,440.9022,440.0544,440.3021,142258.0
2022-03-30 09:40:00,462.21,462.44,461.94,462.15,42686.0,440.3402,440.5593,440.0829,440.283,42686.0
2022-03-30 09:45:00,462.21,462.61,461.85,462.6,37015.0,440.3402,440.7212,439.9972,440.7117,37015.0
2022-03-30 09:50:00,462.66,462.72,462.37,462.54,25508.0,440.7689,440.826,440.4926,440.6545,25508.0
2022-03-30 09:55:00,462.57,462.99,462.3,462.88,32902.0,440.6831,441.0833,440.4259,440.9785,32902.0
2022-03-30 10:00:00,462.89,463.17,462.68,462.86,40563.0,440.988,441.2547,440.7879,440.9594,40563.0
2022-03-30 10:05:00,462.9,462.95,462.31,462.38,32150.0,440.9975,441.0451,440.4354,440.5021,32150.0
2022-03-30 10:10:00,462.46,462.93,462.38,462.91,37955.0,440.5783,441.0261,440.5021,441.007,37955.0
2022-03-30 10:15:00,462.9,463.0,462.16,462.31,38143.0,440.9975,441.0928,440.2925,440.4354,38143.0
2022-03-30 10:20:00,462.3,462.49,462.2,462.34,309991.0,440.4259,440.6069,440.3306,440.464,309991.0
2022-03-30 10:25:00,462.44,462.55,462.0,462.11,39300.0,440.5593,440.6641,440.1401,440.2449,39300.0
2022-03-30 10:30:00,462.1,462.19,461.78,462.07,43628.0,440.2354,440.3211,439.9305,440.2068,43628.0
2022-03-30 10:35:00,462.15,462.4,461.95,462.39,65272.0,440.283,440.5212,440.0925,440.5116,65272.0
2022-03-30 10:40:00,462.4,462.42,462.11,462.19,23676.0,440.5212,440.5402,440.2449,440.3211,23676.0
2022-03-30 10:45:00,462.17,462.61,462.15,462.45,42285.0,440.3021,440.7212,440.283,440.5688,42285.0
2022-03-30 10:50:00,462.5,462.73,462.16,462.2,28535.0,440.6164,440.8356,440.2925,440.3306,28535.0
2022-03-30 10:55:00,462.21,462.26,461.74,461.82,32675.0,440.3402,440.3878,439.8924,439.9686,32675.0
2022-03-30 11:00:00,461.85,462.03,461.66,461.81,26322.0,439.9972,440.1687,439.8162,439.9591,26322.0
2022-03-30 11:05:00,461.79,461.83,461.16,461.17,39894.0,439.94,439.9781,439.3398,439.3494,39894.0
2022-03-30 11:10:00,461.17,461.22,460.61,461.15,36054.0,439.3494,439.397,438.8159,439.3303,36054.0
2022-03-30 11:15:00,461.14,461.56,461.08,461.47,39829.0,439.3208,439.7209,439.2636,439.6352,39829.0
2022-03-30 11:20:00,461.49,461.61,461.25,461.38,68896.0,439.6542,439.7685,439.4256,439.5494,68896.0
2022-03-30 11:25:00,461.34,461.34,460.89,461.13,36154.0,439.5113,439.5113,439.0826,439.3113,36154.0
2022-03-30 11:30:00,461.16,461.46,460.97,461.43,29233.0,439.3398,439.6256,439.1588,439.5971,29233.0
2022-03-30 11:35:00,461.45,461.69,461.38,461.55,30876.0,439.6161,439.8448,439.5494,439.7114,30876.0
2022-03-30 11:40:00,461.56,461.62,461.32,461.49,22011.0,439.7209,439.7781,439.4923,439.6542,22011.0
2022-03-30 11:45:00,461.49,461.7,461.3,461.44,40973.0,439.6542,439.8543,439.4732,439.6066,40973.0
2022-03-30 11:50:00,461.51,461.53,461.25,461.39,60634.0,439.6733,439.6923,439.4256,439.559,60634.0
2022-03-30 11:55:00,461.4,461.63,461.28,461.59,74147.0,439.5685,439.7876,439.4542,439.7495,74147.0
2022-03-30 12:00:00,461.58,462.06,461.58,461.86,95476.0,439.74,440.1973,439.74,440.0067,95476.0
2022-03-30 12:05:00,461.85,461.86,461.19,461.3,53526.0,439.9972,440.0067,439.3684,439.4732,53526.0
2022-03-30 12:10:00,461.29,461.39,461.04,461.38,36336.0,439.4637,439.559,439.2255,439.5494,36336.0
2022-03-30 12:15:00,461.33,461.58,461.25,461.54,43668.0,439.5018,439.74,439.4256,439.7019,43668.0
2022-03-30 12:20:00,461.6,461.65,461.31,461.43,21681.0,439.759,439.8067,439.4827,439.5971,21681.0
2022-03-30 12:25:00,461.4,461.57,461.28,461.5,14295.0,439.5685,439.7304,439.4542,439.6638,14295.0
2022-03-30 12:30:00,461.5,461.61,461.34,461.52,7786.0,439.6638,439.7685,439.5113,439.6828,7786.0
2022-03-30 12:35:00,461.66,461.85,461.62,461.85,14650.0,439.8162,439.9972,439.7781,439.9972,14650.0
2022-03-30 12:40:00,461.87,462.09,461.72,462.05,25475.0,440.0162,440.2258,439.8733,440.1877,25475.0
2022-03-30 12:45:00,462.02,462.03,461.77,461.82,36961.0,440.1591,440.1687,439.921,439.9686,36961.0
2022-03-30 12:50:00,461.81,461.9,461.72,461.86,44917.0,439.9591,440.0448,439.8733,440.0067,44917.0
2022-03-30 12:55:00,461.85,461.93,461.78,461.89,15848.0,439.9972,440.0734,439.9305,440.0353,15848.0
2022-03-30 13:00:00,461.89,461.91,461.58,461.61,29742.0,440.0353,440.0544,439.74,439.7685,29742.0
2022-03-30 13:05:00,461.65,461.67,461.21,461.33,23457.0,439.8067,439.8257,439.3875,439.5018,23457.0
2022-03-30 13:10:00,461.36,461.53,461.17,461.51,23528.0,439.5304,439.6923,439.3494,439.6733,23528.0
2022-03-30 13:15:00,461.59,461.61,461.13,461.27,16516.0,439.7495,439.7685,439.3113,439.4446,16516.0
2022-03-30 13:20:00,461.27,461.28,460.91,461.08,22776.0,439.4446,439.4542,439.1017,439.2636,22776.0
2022-03-30 13:25:00,461.0,461.02,460.86,460.97,9159.0,439.1874,439.2065,439.054,439.1588,9159.0
2022-03-30 13:30:00,460.97,461.15,460.85,460.93,18572.0,439.1588,439.3303,439.0445,439.1207,18572.0
2022-03-30 13:35:00,460.92,461.14,460.8,460.86,26861.0,439.1112,439.3208,438.9969,439.054,26861.0
2022-03-30 13:40:00,460.81,460.91,460.65,460.8,30614.0,439.0064,439.1017,438.854,438.9969,30614.0
2022-03-30 13:45:00,460.77,461.0,460.59,460.97,29206.0,438.9683,439.1874,438.7968,439.1588,29206.0
2022-03-30 13:50:00,460.94,461.08,460.84,460.98,53676.0,439.1302,439.2636,439.035,439.1684,53676.0
2022-03-30 13:55:00,460.92,460.97,460.51,460.61,23476.0,439.1112,439.1588,438.7206,438.8159,23476.0
2022-03-30 14:00:00,460.61,461.31,460.55,461.12,27860.0,438.8159,439.4827,438.7587,439.3017,27860.0
2022-03-30 14:05:00,461.1,461.24,460.88,461.18,26144.0,439.2827,439.4161,439.0731,439.3589,26144.0
2022-03-30 14:10:00,461.2,461.25,461.04,461.14,16044.0,439.3779,439.4256,439.2255,439.3208,16044.0
2022-03-30 14:15:00,461.13,461.14,460.58,460.7,32974.0,439.3113,439.3208,438.7873,438.9016,32974.0
2022-03-30 14:20:00,460.71,460.71,460.53,460.66,24538.0,438.9111,438.9111,438.7396,438.8635,24538.0
2022-03-30 14:25:00,460.64,460.78,460.43,460.55,29718.0,438.8444,438.9778,438.6444,438.7587,29718.0
2022-03-30 14:30:00,460.51,460.86,460.44,460.72,19452.0,438.7206,439.054,438.6539,438.9207,19452.0
2022-03-30 14:35:00,460.73,460.92,460.68,460.78,45936.0,438.9302,439.1112,438.8826,438.9778,45936.0
2022-03-30 14:40:00,460.82,460.82,460.18,460.28,30682.0,439.0159,439.0159,438.4062,438.5015,30682.0
2022-03-30 14:45:00,460.29,460.31,460.02,460.15,34067.0,438.511,438.5301,438.2538,438.3776,34067.0
2022-03-30 14:50:00,460.17,460.28,459.96,460.02,29857.0,438.3967,438.5015,438.1966,438.2538,29857.0
2022-03-30 14:55:00,460.08,460.34,459.77,459.85,27116.0,438.3109,438.5586,438.0156,438.0918,27116.0
2022-03-30 15:00:00,459.87,459.93,459.66,459.69,24617.0,438.1109,438.168,437.9108,437.9394,24617.0
2022-03-30 15:05:00,459.66,459.85,459.49,459.61,108415.0,437.9108,438.0918,437.7489,437.8632,108415.0
2022-03-30 15:10:00,459.57,459.71,459.27,459.63,35302.0,437.8251,437.9584,437.5393,437.8822,35302.0
2022-03-30 15:15:00,459.63,459.71,458.97,459.15,40483.0,437.8822,437.9584,437.2535,437.4249,40483.0
2022-03-30 15:20:00,459.07,459.08,458.44,458.54,38067.0,437.3487,437.3583,436.7485,436.8438,38067.0
2022-03-30 15:25:00,458.51,459.24,458.46,459.13,27445.0,436.8152,437.5107,436.7676,437.4059,27445.0
2022-03-30 15:30:00,459.09,459.62,458.92,459.4,90689.0,437.3678,437.8727,437.2058,437.6631,90689.0
2022-03-30 15:35:00,459.38,459.83,459.19,459.22,40424.0,437.6441,438.0728,437.4631,437.4916,40424.0
2022-03-30 15:40:00,459.22,459.57,458.85,459.23,40908.0,437.4916,437.8251,437.1391,437.5012,40908.0
2022-03-30 15:45:00,459.27,460.2,459.27,459.88,44097.0,437.5393,438.4253,437.5393,438.1204,44097.0
2022-03-30 15:50:00,459.81,459.81,459.04,459.15,85425.0,438.0537,438.0537,437.3201,437.4249,85425.0
2022-03-30 15:55:00,459.14,460.76,459.14,460.73,527026.0,437.4154,438.9588,437.4154,438.9302,527026.0
2022-03-31 09:30:00,459.87,460.14,459.73,459.78,117588.0,438.1109,438.3681,437.9775,438.0251,117588.0
2022-03-31 09:35:00,459.73,459.79,459.15,459.76,59144.0,437.9775,438.0347,437.4249,438.0061,59144.0
2022-03-31 09:40:00,459.7,459.86,459.23,459.47,38460.0,437.9489,438.1014,437.5012,437.7298,38460.0
2022-03-31 09:45:00,459.26,459.75,459.11,459.72,27738.0,437.5297,437.9966,437.3868,437.968,27738.0
2022-03-31 09:50:00,459.58,460.07,459.27,459.53,35398.0,437.8346,438.3014,437.5393,437.787,35398.0
2022-03-31 09:55:00,459.37,460.0,459.35,459.9,14556.0,437.6345,438.2347,437.6155,438.1395,14556.0
2022-03-31 10:00:00,459.9,459.9,458.56,458.73,54417.0,438.1395,438.1395,436.8629,437.0248,54417.0
2022-03-31 10:05:00,458.75,459.19,458.72,458.9,32517.0,437.0439,437.4631,437.0153,437.1868,32517.0
2022-03-31 10:10:00,458.96,459.22,458.64,459.14,45841.0,437.2439,437.4916,436.9391,437.4154,45841.0
2022-03-31 10:15:00,459.19,459.44,458.91,459.2,53717.0,437.4631,437.7012,437.1963,437.4726,53717.0
2022-03-31 10:20:00,459.14,459.38,458.71,458.78,41782.0,437.4154,437.6441,437.0058,437.0725,41782.0
2022-03-31 10:25:00,458.76,459.24,458.54,459.11,20528.0,437.0534,437.5107,436.8438,437.3868,20528.0
2022-03-31 10:30:00,459.14,459.81,459.03,459.71,30895.0,437.4154,438.0537,437.3106,437.9584,30895.0
2022-03-31 10:35:00,459.74,460.0,459.45,459.5,19894.0,437.987,438.2347,437.7108,437.7584,19894.0
2022-03-31 10:40:00,459.53,459.77,459.29,459.73,18341.0,437.787,438.0156,437.5583,437.9775,18341.0
2022-03-31 10:45:00,459.66,460.43,459.6,460.31,49362.0,437.9108,438.6444,437.8537,438.5301,49362.0
2022-03-31 10:50:00,460.25,460.36,459.86,459.92,68981.0,438.4729,438.5777,438.1014,438.1585,68981.0
2022-03-31 10:55:00,459.99,460.72,459.99,460.47,29529.0,438.2252,438.9207,438.2252,438.6825,29529.0
2022-03-31 11:00:00,460.46,460.57,459.92,460.19,20184.0,438.673,438.7778,438.1585,438.4157,20184.0
2022-03-31 11:05:00,460.2,460.36,459.82,460.18,27353.0,438.4253,438.5777,438.0632,438.4062,27353.0
2022-03-31 11:10:00,460.11,460.24,459.86,460.0,30884.0,438.3395,438.4634,438.1014,438.2347,30884.0
2022-03-31 11:15:00,460.07,460.15,459.76,459.92,21315.0,438.3014,438.3776,438.0061,438.1585,21315.0
2022-03-31 11:20:00,459.85,460.19,459.76,459.84,19171.0,438.0918,438.4157,438.0061,438.0823,19171.0
2022-03-31 11:25:00,459.81,459.87,459.57,459.6,14634.0,438.0537,438.1109,437.8251,437.8537,14634.0
2022-03-31 11:30:00,459.62,459.71,459.37,459.38,18931.0,437.8727,437.9584,437.6345,437.6441,18931.0
2022-03-31 11:35:00,459.41,459.75,459.28,459.55,30514.0,437.6726,437.9966,437.5488,437.806,30514.0
2022-03-31 11:40:00,459.62,460.15,459.62,459.86,16411.0,437.8727,438.3776,437.8727,438.1014,16411.0
2022-03-31 11:45:00,459.79,459.81,459.61,459.75,29621.0,438.0347,438.0537,437.8632,437.9966,29621.0
2022-03-31 11:50:00,459.67,459.8,459.46,459.6,8713.0,437.9203,438.0442,437.7203,437.8537,8713.0
2022-03-31 11:55:00,459.56,459.91,459.56,459.89,9524.0,437.8155,438.149,437.8155,438.1299,9524.0
2022-03-31 12:00:00,459.88,460.07,459.47,459.48,20980.0,438.1204,438.3014,437.7298,437.7393,20980.0
2022-03-31 12:05:00,459.48,459.65,459.42,459.55,30294.0,437.7393,437.9013,437.6822,437.806,30294.0
2022-03-31 12:10:00,459.45,459.56,459.23,459.26,24293.0,437.7108,437.8155,437.5012,437.5297,24293.0
2022-03-31 12:15:00,459.23,459.49,459.14,459.3,14154.0,437.5012,437.7489,437.4154,437.5678,14154.0
2022-03-31 12:20:00,459.25,459.26,458.91,458.91,20890.0,437.5202,437.5297,437.1963,437.1963,20890.0
2022-03-31 12:25:00,458.91,458.95,458.69,458.88,15338.0,437.1963,437.2344,436.9867,437.1677,15338.0
2022-03-31 12:30:00,458.97,459.13,458.67,458.7,20482.0,437.2535,437.4059,436.9677,436.9962,20482.0
2022-03-31 12:35:00,458.66,459.05,458.64,459.0,11762.0,436.9581,437.3297,436.9391,437.282,11762.0
2022-03-31 12:40:00,458.96,459.2,458.92,459.15,19570.0,437.2439,437.4726,437.2058,437.4249,19570.0
2022-03-31 12:45:00,459.18,459.27,458.93,459.11,13279.0,437.4535,437.5393,437.2154,437.3868,13279.0
2022-03-31 12:50:00,459.1,459.1,458.73,458.77,21243.0,437.3773,437.3773,437.0248,437.0629,21243.0
2022-03-31 12:55:00,458.79,458.92,458.59,458.65,22778.0,437.082,437.2058,436.8914,436.9486,22778.0
2022-03-31 13:00:00,458.65,458.91,458.54,458.76,16921.0,436.9486,437.1963,436.8438,437.0534,16921.0
2022-03-31 13:05:00,458.73,458.87,458.51,458.56,32498.0,437.0248,437.1582,436.8152,436.8629,32498.0
2022-03-31 13:10:00,458.53,458.68,458.33,458.44,120825.0,436.8343,436.9772,436.6437,436.7485,120825.0
2022-03-31 13:15:00,458.4,458.79,458.23,458.68,24190.0,436.7104,437.082,436.5485,436.9772,24190.0
2022-03-31 13:20:00,458.68,458.68,458.4,458.44,31186.0,436.9772,436.9772,436.7104,436.7485,31186.0
2022-03-31 13:25:00,458.46,458.95,458.4,458.93,14499.0,436.7676,437.2344,436.7104,437.2154,14499.0
2022-03-31 13:30:00,458.87,459.11,458.77,458.9,18939.0,437.1582,437.3868,437.0629,437.1868,18939.0
2022-03-31 13:35:00,458.91,458.91,458.6,458.7,42535.0,437.1963,437.1963,436.901,436.9962,42535.0
2022-03-31 13:40:00,458.71,458.97,458.67,458.92,20122.0,437.0058,437.2535,436.9677,437.2058,20122.0
2022-03-31 13:45:00,458.94,459.05,458.81,459.01,16849.0,437.2249,437.3297,437.101,437.2916,16849.0
2022-03-31 13:50:00,459.07,459.45,459.07,459.19,33447.0,437.3487,437.7108,437.3487,437.4631,33447.0
2022-03-31 13:55:00,459.18,459.29,458.92,458.92,24939.0,437.4535,437.5583,437.2058,437.2058,24939.0
2022-03-31 14:00:00,458.87,458.87,458.34,458.36,35808.0,437.1582,437.1582,436.6533,436.6723,35808.0
2022-03-31 14:05:00,458.41,458.5,458.12,458.27,32879.0,436.72,436.8057,436.4437,436.5866,32879.0
2022-03-31 14:10:00,458.25,458.35,458.07,458.08,26248.0,436.5675,436.6628,436.396,436.4056,26248.0
2022-03-31 14:15:00,458.04,458.15,457.87,457.98,49403.0,436.3675,436.4723,436.2055,436.3103,49403.0
2022-03-31 14:20:00,457.96,458.27,457.91,458.23,34096.0,436.2913,436.5866,436.2436,436.5485,34096.0
2022-03-31 14:25:00,458.21,458.36,457.87,458.3,43904.0,436.5294,436.6723,436.2055,436.6152,43904.0
2022-03-31 14:30:00,458.27,458.33,457.95,457.97,41898.0,436.5866,436.6437,436.2817,436.3008,41898.0
2022-03-31 14:35:00,458.02,458.42,457.84,458.19,60384.0,436.3484,436.7295,436.1769,436.5104,60384.0
2022-03-31 14:40:00,458.2,458.32,457.8,457.99,53967.0,436.5199,436.6342,436.1388,436.3198,53967.0
2022-03-31 14:45:00,458.0,458.21,457.81,458.0,38276.0,436.3294,436.5294,436.1483,436.3294,38276.0
2022-03-31 14:50:00,457.95,458.19,457.93,458.03,44151.0,436.2817,436.5104,436.2627,436.3579,44151.0
2022-03-31 14:55:00,458.0,458.57,457.98,458.57,52332.0,436.3294,436.8724,436.3103,436.8724,52332.0
2022-03-31 15:00:00,458.6,459.31,458.6,458.88,101477.0,436.901,437.5774,436.901,437.1677,101477.0
2022-03-31 15:05:00,458.89,459.15,458.72,458.98,97194.0,437.1772,437.4249,437.0153,437.263,97194.0
2022-03-31 15:10:00,458.97,458.97,458.45,458.54,34242.0,437.2535,437.2535,436.7581,436.8438,34242.0
2022-03-31 15:15:00,458.52,458.55,458.08,458.17,43314.0,436.8248,436.8533,436.4056,436.4913,43314.0
2022-03-31 15:20:00,458.09,458.12,457.48,457.56,62788.0,436.4151,436.4437,435.834,435.9102,62788.0
2022-03-31 15:25:00,457.57,457.7,457.22,457.49,64259.0,435.9197,436.0436,435.5863,435.8435,64259.0
2022-03-31 15:30:00,457.47,457.62,456.6,456.78,75905.0,435.8244,435.9673,434.9956,435.1671,75905.0
2022-03-31 15:35:00,456.76,457.38,456.63,457.07,179102.0,435.148,435.7387,435.0242,435.4434,179102.0
2022-03-31 15:40:00,457.03,457.04,456.2,456.22,51100.0,435.4053,435.4148,434.6145,434.6336,51100.0
2022-03-31 15:45:00,456.28,456.69,456.14,456.18,68240.0,434.6907,435.0813,434.5574,434.5955,68240.0
2022-03-31 15:50:00,456.15,456.24,455.04,455.06,354643.0,434.5669,434.6526,433.5094,433.5285,354643.0
2022-03-31 15:55:00,455.06,455.33,453.47,453.65,901759.0,433.5285,433.7857,432.0137,432.1852,901759.0
2022-04-01 09:30:00,455.26,455.42,454.61,454.61,181541.0,433.719,433.8714,433.0998,433.0998,181541.0
2022-04-01 09:35:00,454.64,455.15,454.38,454.61,71353.0,433.1283,433.6142,432.8806,433.0998,71353.0
2022-04-01 09:40:00,454.54,454.67,454.21,454.43,36374.0,433.0331,433.1569,432.7187,432.9283,36374.0
2022-04-01 09:45:00,454.43,454.88,454.17,454.67,51667.0,432.9283,433.357,432.6806,433.1569,51667.0
2022-04-01 09:50:00,454.66,454.71,453.62,453.8,42587.0,433.1474,433.195,432.1566,432.3281,42587.0
2022-04-01 09:55:00,453.77,454.23,453.64,454.17,29646.0,432.2995,432.7377,432.1757,432.6806,29646.0
2022-04-01 10:00:00,454.2,454.37,453.5,453.87,52542.0,432.7092,432.8711,432.0423,432.3948,52542.0
2022-04-01 10:05:00,453.92,454.25,453.82,453.97,36717.0,432.4424,432.7568,432.3471,432.49,36717.0
2022-04-01 10:10:00,453.96,454.75,453.96,454.61,27483.0,432.4805,433.2331,432.4805,433.0998,27483.0
2022-04-01 10:15:00,454.64,454.64,453.59,453.63,44782.0,433.1283,433.1283,432.128,432.1661,44782.0
2022-04-01 10:20:00,453.61,453.79,452.94,453.07,49986.0,432.1471,432.3186,431.5088,431.6326,49986.0
2022-04-01 10:25:00,453.1,453.23,452.78,453.04,116276.0,431.6612,431.7851,431.3563,431.604,116276.0
2022-04-01 10:30:00,453.02,453.48,453.02,453.48,30242.0,431.585,432.0232,431.585,432.0232,30242.0
2022-04-01 10:35:00,453.53,453.65,453.13,453.18,34775.0,432.0709,432.1852,431.6898,431.7374,34775.0
2022-04-01 10:40:00,453.17,453.37,452.79,453.26,23375.0,431.7279,431.9184,431.3659,431.8136,23375.0
2022-04-01 10:45:00,453.28,453.91,453.25,453.64,38690.0,431.8327,432.4329,431.8041,432.1757,38690.0
2022-04-01 10:50:00,453.69,454.18,453.55,454.18,33769.0,432.2233,432.6901,432.0899,432.6901,33769.0
2022-04-01 10:55:00,454.18,454.22,453.82,453.91,40888.0,432.6901,432.7282,432.3471,432.4329,40888.0
2022-04-01 11:00:00,453.88,454.01,453.69,453.85,19891.0,432.4043,432.5281,432.2233,432.3757,19891.0
2022-04-01 11:05:00,453.86,454.35,453.67,454.27,27270.0,432.3852,432.8521,432.2042,432.7758,27270.0
2022-04-01 11:10:00,454.23,454.37,453.7,453.8,55894.0,432.7377,432.8711,432.2328,432.3281,55894.0
2022-04-01 11:15:00,453.76,453.97,453.6,453.86,23954.0,432.29,432.49,432.1375,432.3852,23954.0
2022-04-01 11:20:00,453.84,454.21,453.69,453.98,34658.0,432.3662,432.7187,432.2233,432.4996,34658.0
2022-04-01 11:25:00,453.88,454.01,453.6,453.66,26475.0,432.4043,432.5281,432.1375,432.1947,26475.0
2022-04-01 11:30:00,453.68,453.72,453.2,453.41,38046.0,432.2138,432.2519,431.7565,431.9565,38046.0
2022-04-01 11:35:00,453.31,453.31,452.66,452.85,41548.0,431.8613,431.8613,431.242,431.423,41548.0
2022-04-01 11:40:00,452.77,452.77,452.32,452.41,45363.0,431.3468,431.3468,430.9181,431.0039,45363.0
2022-04-01 11:45:00,452.33,452.71,452.27,452.52,29990.0,430.9276,431.2897,430.8705,431.1086,29990.0
2022-04-01 11:50:00,452.5,453.08,452.32,452.99,27279.0,431.0896,431.6422,430.9181,431.5564,27279.0
2022-04-01 11:55:00,452.84,452.84,452.07,452.29,41385.0,431.4135,431.4135,430.6799,430.8895,41385.0
2022-04-01 12:00:00,452.26,452.33,451.92,451.95,29743.0,430.861,430.9276,430.537,430.5656,29743.0
2022-04-01 12:05:00,451.91,451.96,451.66,451.96,26343.0,430.5275,430.5751,430.2893,430.5751,26343.0
2022-04-01 12:10:00,451.98,452.09,451.73,452.09,17329.0,430.5942,430.699,430.356,430.699,17329.0
2022-04-01 12:15:00,452.07,452.18,451.62,451.86,37603.0,430.6799,430.7847,430.2512,430.4799,37603.0
2022-04-01 12:20:00,451.8,452.24,451.8,452.09,19601.0,430.4227,430.8419,430.4227,430.699,19601.0
2022-04-01 12:25:00,452.13,452.44,452.05,452.4,19591.0,430.7371,431.0324,430.6609,430.9943,19591.0
2022-04-01 12:30:00,452.27,452.28,451.44,451.6,35619.0,430.8705,430.88,430.0798,430.2322,35619.0
2022-04-01 12:35:00,451.52,451.77,451.31,451.73,27671.0,430.156,430.3941,429.9559,430.356,27671.0
2022-04-01 12:40:00,451.67,452.19,451.5,452.19,21951.0,430.2989,430.7943,430.1369,430.7943,21951.0
2022-04-01 12:45:00,452.18,452.26,451.82,452.26,27635.0,430.7847,430.861,430.4418,430.861,27635.0
2022-04-01 12:50:00,452.22,452.28,451.82,452.14,31704.0,430.8228,430.88,430.4418,430.7466,31704.0
2022-04-01 12:55:00,452.14,452.35,451.87,451.94,29083.0,430.7466,430.9467,430.4894,430.5561,29083.0
2022-04-01 13:00:00,451.86,452.04,451.69,451.81,21153.0,430.4799,430.6514,430.3179,430.4322,21153.0
2022-04-01 13:05:00,451.89,452.16,451.74,451.74,31949.0,430.5085,430.7657,430.3656,430.3656,31949.0
2022-04-01 13:10:00,451.76,451.76,451.39,451.54,28853.0,430.3846,430.3846,430.0321,430.175,28853.0
2022-04-01 13:15:00,451.55,451.6,451.34,451.57,11766.0,430.1845,430.2322,429.9845,430.2036,11766.0
2022-04-01 13:20:00,451.56,451.74,451.08,451.69,34162.0,430.1941,430.3656,429.7368,430.3179,34162.0
2022-04-01 13:25:00,451.67,451.71,451.46,451.61,29035.0,430.2989,430.337,430.0988,430.2417,29035.0
2022-04-01 13:30:00,451.58,451.89,451.5,451.62,44402.0,430.2131,430.5085,430.1369,430.2512,44402.0
2022-04-01 13:35:00,451.62,452.6,451.62,452.47,24977.0,430.2512,431.1849,430.2512,431.061,24977.0
2022-04-01 13:40:00,452.47,452.83,452.37,452.54,24502.0,431.061,431.404,430.9657,431.1277,24502.0
2022-04-01 13:45:00,452.47,452.51,452.26,452.45,31934.0,431.061,431.0991,430.861,431.042,31934.0
2022-04-01 13:50:00,452.41,452.41,452.2,452.3,25233.0,431.0039,431.0039,430.8038,430.8991,25233.0
2022-04-01 13:55:00,452.26,452.64,452.22,452.53,20651.0,430.861,431.223,430.8228,431.1182,20651.0
2022-04-01 14:00:00,452.47,453.29,452.4,453.24,41964.0,431.061,431.8422,430.9943,431.7946,41964.0
2022-04-01 14:05:00,453.31,453.72,453.13,453.31,28752.0,431.8613,432.2519,431.6898,431.8613,28752.0
2022-04-01 14:10:00,453.24,453.52,453.03,453.51,26950.0,431.7946,432.0613,431.5945,432.0518,26950.0
2022-04-01 14:15:00,453.56,453.8,453.41,453.45,43794.0,432.0994,432.3281,431.9565,431.9946,43794.0
2022-04-01 14:20:00,453.42,453.84,453.37,453.52,35926.0,431.9661,432.3662,431.9184,432.0613,35926.0
2022-04-01 14:25:00,453.52,454.16,453.46,454.13,43666.0,432.0613,432.6711,432.0042,432.6425,43666.0
2022-04-01 14:30:00,454.14,454.66,454.09,454.55,34349.0,432.652,433.1474,432.6044,433.0426,34349.0
2022-04-01 14:35:00,454.61,454.61,454.02,454.2,34758.0,433.0998,433.0998,432.5377,432.7092,34758.0
2022-04-01 14:40:00,454.21,454.58,454.14,454.47,61439.0,432.7187,433.0712,432.652,432.9664,61439.0
2022-04-01 14:45:00,454.47,454.75,454.18,454.24,25548.0,432.9664,433.2331,432.6901,432.7473,25548.0
2022-04-01 14:50:00,454.26,454.27,453.9,453.99,27255.0,432.7663,432.7758,432.4234,432.5091,27255.0
2022-04-01 14:55:00,454.03,454.21,453.6,453.76,64180.0,432.5472,432.7187,432.1375,432.29,64180.0
2022-04-01 15:00:00,453.66,454.45,453.66,454.13,36619.0,432.1947,432.9473,432.1947,432.6425,36619.0
2022-04-01 15:05:00,454.09,454.41,453.8,453.82,21575.0,432.6044,432.9092,432.3281,432.3471,21575.0
2022-04-01 15:10:00,453.84,453.97,453.31,453.75,28969.0,432.3662,432.49,431.8613,432.2805,28969.0
2022-04-01 15:15:00,453.79,453.94,452.83,452.83,31127.0,432.3186,432.4615,431.404,431.404,31127.0
2022-04-01 15:20:00,452.81,453.05,452.6,452.81,64343.0,431.3849,431.6136,431.1849,431.3849,64343.0
2022-04-01 15:25:00,452.81,453.1,452.74,453.05,29217.0,431.3849,431.6612,431.3182,431.6136,29217.0
2022-04-01 15:30:00,453.02,453.25,452.34,452.51,34986.0,431.585,431.8041,430.9372,431.0991,34986.0
2022-04-01 15:35:00,452.54,452.69,452.25,452.57,30967.0,431.1277,431.2706,430.8514,431.1563,30967.0
2022-04-01 15:40:00,452.56,453.04,452.3,452.51,79209.0,431.1468,431.604,430.8991,431.0991,79209.0
2022-04-01 15:45:00,452.47,453.08,452.31,453.04,53118.0,431.061,431.6422,430.9086,431.604,53118.0
2022-04-01 15:50:00,453.07,454.71,453.07,454.49,168826.0,431.6326,433.195,431.6326,432.9854,168826.0
2022-04-01 15:55:00,454.47,455.14,454.35,454.82,493386.0,432.9664,433.6047,432.8521,433.2998,493386.0
2022-04-04 09:30:00,455.04,455.2,454.24,454.34,87458.0,433.5094,433.6618,432.7473,432.8425,87458.0
2022-04-04 09:35:00,454.33,454.81,454.29,454.47,25815.0,432.833,433.2903,432.7949,432.9664,25815.0
2022-04-04 09:40:00,454.54,455.35,454.47,455.09,41637.0,433.0331,433.8047,432.9664,433.557,41637.0
2022-04-04 09:45:00,455.2,455.24,454.62,455.21,20432.0,433.6618,433.6999,433.1093,433.6714,20432.0
2022-04-04 09:50:00,455.27,456.05,455.27,456.0,33576.0,433.7285,434.4716,433.7285,434.424,33576.0
2022-04-04 09:55:00,456.06,456.67,456.06,456.48,29425.0,434.4812,435.0623,434.4812,434.8813,29425.0
2022-04-04 10:00:00,456.49,456.58,456.32,456.49,44114.0,434.8908,434.9765,434.7288,434.8908,44114.0
2022-04-04 10:05:00,456.5,456.6,456.32,456.37,26816.0,434.9003,434.9956,434.7288,434.7765,26816.0
2022-04-04 10:10:00,456.4,456.63,455.98,456.08,45908.0,434.8051,435.0242,434.4049,434.5002,45908.0
2022-04-04 10:15:00,456.07,456.1,455.44,455.98,25064.0,434.4907,434.5193,433.8905,434.4049,25064.0
2022-04-04 10:20:00,456.08,456.62,455.96,456.54,30066.0,434.5002,435.0147,434.3859,434.9384,30066.0
2022-04-04 10:25:00,456.59,456.82,456.39,456.78,23970.0,434.9861,435.2052,434.7955,435.1671,23970.0
2022-04-04 10:30:00,456.83,456.84,456.59,456.6,15893.0,435.2147,435.2242,434.9861,434.9956,15893.0
2022-04-04 10:35:00,456.59,456.9,456.36,456.6,31105.0,434.9861,435.2814,434.767,434.9956,31105.0
2022-04-04 10:40:00,456.7,456.7,456.19,456.25,21706.0,435.0909,435.0909,434.605,434.6622,21706.0
2022-04-04 10:45:00,456.23,456.65,456.09,456.51,15686.0,434.6431,435.0432,434.5097,434.9099,15686.0
2022-04-04 10:50:00,456.59,456.68,456.49,456.5,14207.0,434.9861,435.0718,434.8908,434.9003,14207.0
2022-04-04 10:55:00,456.34,456.6,456.18,456.42,20648.0,434.7479,434.9956,434.5955,434.8241,20648.0
2022-04-04 11:00:00,456.43,457.07,456.33,457.01,32898.0,434.8336,435.4434,434.7384,435.3862,32898.0
2022-04-04 11:05:00,456.96,457.27,456.89,457.14,35093.0,435.3386,435.6339,435.2719,435.51,35093.0
2022-04-04 11:10:00,457.05,457.09,456.73,456.95,25679.0,435.4243,435.4624,435.1194,435.329,25679.0
2022-04-04 11:15:00,456.96,456.98,456.77,456.96,13189.0,435.3386,435.3576,435.1576,435.3386,13189.0
2022-04-04 11:20:00,456.92,457.06,456.83,457.06,10633.0,435.3005,435.4338,435.2147,435.4338,10633.0
2022-04-04 11:25:00,457.08,457.19,456.92,457.18,10311.0,435.4529,435.5577,435.3005,435.5482,10311.0
2022-04-04 11:30:00,457.17,457.39,457.06,457.15,23543.0,435.5386,435.7482,435.4338,435.5196,23543.0
2022-04-04 11:35:00,457.1,457.2,456.87,457.12,20997.0,435.4719,435.5672,435.2528,435.491,20997.0
2022-04-04 11:40:00,457.09,457.19,457.05,457.09,26533.0,435.4624,435.5577,435.4243,435.4624,26533.0
2022-04-04 11:45:00,457.11,457.48,456.99,457.38,23747.0,435.4815,435.834,435.3671,435.7387,23747.0
2022-04-04 11:50:00,457.38,457.59,457.32,457.59,19868.0,435.7387,435.9388,435.6815,435.9388,19868.0
2022-04-04 11:55:00,457.6,457.68,457.45,457.48,26894.0,435.9483,436.0245,435.8054,435.834,26894.0
2022-04-04 12:00:00,457.48,457.51,457.33,457.38,23834.0,435.834,435.8625,435.6911,435.7387,23834.0
2022-04-04 12:05:00,457.37,457.52,457.29,457.45,14425.0,435.7292,435.8721,435.653,435.8054,14425.0
2022-04-04 12:10:00,457.45,457.6,457.29,457.6,44418.0,435.8054,435.9483,435.653,435.9483,44418.0
2022-04-04 12:15:00,457.63,457.63,457.4,457.47,16164.0,435.9769,435.9769,435.7577,435.8244,16164.0
2022-04-04 12:20:00,457.51,457.54,457.35,457.42,13081.0,435.8625,435.8911,435.7101,435.7768,13081.0
2022-04-04 12:25:00,457.47,457.61,457.39,457.54,6171.0,435.8244,435.9578,435.7482,435.8911,6171.0
2022-04-04 12:30:00,457.52,457.67,457.48,457.56,12638.0,435.8721,436.015,435.834,435.9102,12638.0
2022-04-04 12:35:00,457.54,457.58,457.02,457.17,19412.0,435.8911,435.9292,435.3957,435.5386,19412.0
2022-04-04 12:40:00,457.15,457.15,456.83,457.03,11483.0,435.5196,435.5196,435.2147,435.4053,11483.0
2022-04-04 12:45:00,457.0,457.14,456.88,457.14,6896.0,435.3767,435.51,435.2624,435.51,6896.0
2022-04-04 12:50:00,457.14,457.17,456.97,457.09,14716.0,435.51,435.5386,435.3481,435.4624,14716.0
2022-04-04 12:55:00,456.99,457.06,456.87,456.89,12198.0,435.3671,435.4338,435.2528,435.2719,12198.0
2022-04-04 13:00:00,456.9,456.9,456.66,456.82,20119.0,435.2814,435.2814,435.0528,435.2052,20119.0
2022-04-04 13:05:00,456.86,456.92,456.74,456.92,11321.0,435.2433,435.3005,435.129,435.3005,11321.0
2022-04-04 13:10:00,456.84,456.92,456.81,456.9,6227.0,435.2242,435.3005,435.1957,435.2814,6227.0
2022-04-04 13:15:00,456.86,457.14,456.81,457.1,21808.0,435.2433,435.51,435.1957,435.4719,21808.0
2022-04-04 13:20:00,457.08,457.2,457.01,457.14,19458.0,435.4529,435.5672,435.3862,435.51,19458.0
2022-04-04 13:25:00,457.14,457.28,457.09,457.23,53895.0,435.51,435.6434,435.4624,435.5958,53895.0
2022-04-04 13:30:00,457.22,457.39,457.2,457.28,15329.0,435.5863,435.7482,435.5672,435.6434,15329.0
2022-04-04 13:35:00,457.3,457.36,457.1,457.12,18309.0,435.6625,435.7196,435.4719,435.491,18309.0
2022-04-04 13:40:00,457.12,457.32,457.07,457.32,32979.0,435.491,435.6815,435.4434,435.6815,32979.0
2022-04-04 13:45:00,457.37,457.37,457.22,457.24,7433.0,435.7292,435.7292,435.5863,435.6053,7433.0
2022-04-04 13:50:00,457.3,457.46,457.3,457.37,7646.0,435.6625,435.8149,435.6625,435.7292,7646.0
2022-04-04 13:55:00,457.37,457.74,457.36,457.73,19993.0,435.7292,436.0817,435.7196,436.0721,19993.0
2022-04-04 14:00:00,457.66,457.72,457.48,457.72,12340.0,436.0054,436.0626,435.834,436.0626,12340.0
2022-04-04 14:05:00,457.72,457.78,457.06,457.06,36492.0,436.0626,436.1198,435.4338,435.4338,36492.0
2022-04-04 14:10:00,457.09,457.27,456.96,457.17,15015.0,435.4624,435.6339,435.3386,435.5386,15015.0
2022-04-04 14:15:00,457.19,457.49,457.12,457.49,74201.0,435.5577,435.8435,435.491,435.8435,74201.0
2022-04-04 14:20:00,457.44,457.59,457.42,457.58,13980.0,435.7959,435.9388,435.7768,435.9292,13980.0
2022-04-04 14:25:00,457.56,457.86,457.56,457.83,10873.0,435.9102,436.196,435.9102,436.1674,10873.0
2022-04-04 14:30:00,457.84,457.96,457.62,457.93,18448.0,436.1769,436.2913,435.9673,436.2627,18448.0
2022-04-04 14:35:00,457.94,458.0,457.86,457.94,20808.0,436.2722,436.3294,436.196,436.2722,20808.0
2022-04-04 14:40:00,457.94,457.96,457.84,457.94,21039.0,436.2722,436.2913,436.1769,436.2722,21039.0
2022-04-04 14:45:00,457.92,458.19,457.92,457.96,28012.0,436.2531,436.5104,436.2531,436.2913,28012.0
2022-04-04 14:50:00,457.98,458.17,457.86,458.17,18889.0,436.3103,436.4913,436.196,436.4913,18889.0
2022-04-04 14:55:00,458.22,458.22,457.99,458.01,31934.0,436.5389,436.5389,436.3198,436.3389,31934.0
2022-04-04 15:00:00,457.97,458.09,457.81,458.04,26293.0,436.3008,436.4151,436.1483,436.3675,26293.0
2022-04-04 15:05:00,458.06,458.27,457.98,458.15,21446.0,436.3865,436.5866,436.3103,436.4723,21446.0
2022-04-04 15:10:00,458.15,458.27,457.88,458.11,27557.0,436.4723,436.5866,436.215,436.4342,27557.0
2022-04-04 15:15:00,458.12,458.17,457.91,458.01,31589.0,436.4437,436.4913,436.2436,436.3389,31589.0
2022-04-04 15:20:00,458.02,458.31,458.02,458.28,77896.0,436.3484,436.6247,436.3484,436.5961,77896.0
2022-04-04 15:25:00,458.28,458.31,458.0,458.07,32178.0,436.5961,436.6247,436.3294,436.396,32178.0
2022-04-04 15:30:00,458.04,458.25,457.96,458.12,23881.0,436.3675,436.5675,436.2913,436.4437,23881.0
2022-04-04 15:35:00,458.07,458.32,458.07,458.22,97469.0,436.396,436.6342,436.396,436.5389,97469.0
2022-04-04 15:40:00,458.22,458.36,457.86,457.88,27975.0,436.5389,436.6723,436.196,436.215,27975.0
2022-04-04 15:45:00,457.81,458.4,457.73,458.15,49064.0,436.1483,436.7104,436.0721,436.4723,49064.0
2022-04-04 15:50:00,458.14,458.73,458.12,458.51,95708.0,436.4627,437.0248,436.4437,436.8152,95708.0
2022-04-04 15:55:00,458.48,458.81,457.94,458.77,260080.0,436.7866,437.101,436.2722,437.0629,260080.0
2022-04-05 09:30:00,457.18,458.54,457.01,458.45,113002.0,435.5482,436.8438,435.3862,436.7581,113002.0
2022-04-05 09:35:00,458.54,458.9,458.43,458.87,30310.0,436.8438,437.1868,436.739,437.1582,30310.0
2022-04-05 09:40:00,458.94,459.16,458.76,458.79,24549.0,437.2249,437.4345,437.0534,437.082,24549.0
2022-04-05 09:45:00,458.81,459.12,458.6,458.69,32588.0,437.101,437.3964,436.901,436.9867,32588.0
2022-04-05 09:50:00,458.7,458.75,458.26,458.57,16486.0,436.9962,437.0439,436.5771,436.8724,16486.0
2022-04-05 09:55:00,458.61,458.92,458.54,458.92,9878.0,436.9105,437.2058,436.8438,437.2058,9878.0
2022-04-05 10:00:00,458.84,459.79,458.73,459.33,25632.0,437.1296,438.0347,437.0248,437.5964,25632.0
2022-04-05 10:05:00,459.09,459.12,456.65,456.83,67561.0,437.3678,437.3964,435.0432,435.2147,67561.0
2022-04-05 10:10:00,456.76,457.13,456.71,456.88,39255.0,435.148,435.5005,435.1004,435.2624,39255.0
2022-04-05 10:15:00,456.83,456.83,455.98,456.16,40426.0,435.2147,435.2147,434.4049,434.5764,40426.0
2022-04-05 10:20:00,456.15,456.53,455.85,456.2,39856.0,434.5669,434.9289,434.2811,434.6145,39856.0
2022-04-05 10:25:00,456.18,456.49,456.02,456.44,26105.0,434.5955,434.8908,434.443,434.8432,26105.0
2022-04-05 10:30:00,456.34,456.67,456.05,456.17,19302.0,434.7479,435.0623,434.4716,434.5859,19302.0
2022-04-05 10:35:00,456.14,456.57,455.75,455.85,26305.0,434.5574,434.967,434.1858,434.2811,26305.0
2022-04-05 10:40:00,455.85,456.22,455.84,456.2,16011.0,434.2811,434.6336,434.2716,434.6145,16011.0
2022-04-05 10:45:00,456.1,456.78,456.03,456.78,35588.0,434.5193,435.1671,434.4526,435.1671,35588.0
2022-04-05 10:50:00,456.79,457.45,456.71,457.35,30398.0,435.1766,435.8054,435.1004,435.7101,30398.0
2022-04-05 10:55:00,457.31,457.31,456.98,457.06,38581.0,435.672,435.672,435.3576,435.4338,38581.0
2022-04-05 11:00:00,457.06,457.17,456.71,456.95,51138.0,435.4338,435.5386,435.1004,435.329,51138.0
2022-04-05 11:05:00,457.01,457.15,456.63,456.75,12219.0,435.3862,435.5196,435.0242,435.1385,12219.0
2022-04-05 11:10:00,456.76,456.88,456.4,456.78,21019.0,435.148,435.2624,434.8051,435.1671,21019.0
2022-04-05 11:15:00,456.84,456.84,456.18,456.36,31918.0,435.2242,435.2242,434.5955,434.767,31918.0
2022-04-05 11:20:00,456.37,456.81,456.35,456.36,18506.0,434.7765,435.1957,434.7574,434.767,18506.0
2022-04-05 11:25:00,456.36,456.57,456.19,456.52,33848.0,434.767,434.967,434.605,434.9194,33848.0
2022-04-05 11:30:00,456.54,456.95,456.38,456.92,18227.0,434.9384,435.329,434.786,435.3005,18227.0
2022-04-05 11:35:00,456.87,456.94,455.84,455.89,25644.0,435.2528,435.3195,434.2716,434.3192,25644.0
2022-04-05 11:40:00,455.97,456.29,455.87,456.27,14722.0,434.3954,434.7003,434.3001,434.6812,14722.0
2022-04-05 11:45:00,456.23,456.23,455.87,455.94,9457.0,434.6431,434.6431,434.3001,434.3668,9457.0
2022-04-05 11:50:00,455.92,456.19,455.55,455.77,14099.0,434.3478,434.605,433.9953,434.2049,14099.0
2022-04-05 11:55:00,455.83,455.83,455.45,455.46,12845.0,434.262,434.262,433.9,433.9095,12845.0
2022-04-05 12:00:00,455.46,455.7,455.14,455.52,16731.0,433.9095,434.1382,433.6047,433.9667,16731.0
2022-04-05 12:05:00,455.55,455.88,455.53,455.75,29239.0,433.9953,434.3097,433.9762,434.1858,29239.0
2022-04-05 12:10:00,455.72,455.82,455.52,455.63,19965.0,434.1572,434.2525,433.9667,434.0715,19965.0
2022-04-05 12:15:00,455.57,455.64,455.04,455.04,22638.0,434.0143,434.081,433.5094,433.5094,22638.0
2022-04-05 12:20:00,455.02,455.22,454.77,455.02,19059.0,433.4904,433.6809,433.2522,433.4904,19059.0
2022-04-05 12:25:00,454.92,454.98,454.68,454.74,12939.0,433.3951,433.4523,433.1664,433.2236,12939.0
2022-04-05 12:30:00,454.72,454.91,454.64,454.86,38620.0,433.2046,433.3856,433.1283,433.3379,38620.0
2022-04-05 12:35:00,454.79,455.19,454.66,455.1,16058.0,433.2712,433.6523,433.1474,433.5666,16058.0
2022-04-05 12:40:00,455.06,455.15,454.77,454.82,12747.0,433.5285,433.6142,433.2522,433.2998,12747.0
2022-04-05 12:45:00,454.86,455.24,454.74,455.24,23910.0,433.3379,433.6999,433.2236,433.6999,23910.0
2022-04-05 12:50:00,455.23,455.49,455.17,455.45,10750.0,433.6904,433.9381,433.6333,433.9,10750.0
2022-04-05 12:55:00,455.46,455.73,455.31,455.52,37738.0,433.9095,434.1668,433.7666,433.9667,37738.0
2022-04-05 13:00:00,455.51,455.56,455.33,455.55,9294.0,433.9572,434.0048,433.7857,433.9953,9294.0
2022-04-05 13:05:00,455.47,456.24,455.4,456.24,34449.0,433.9191,434.6526,433.8524,434.6526,34449.0
2022-04-05 13:10:00,456.3,456.37,456.21,456.29,11388.0,434.7098,434.7765,434.6241,434.7003,11388.0
2022-04-05 13:15:00,456.29,456.6,456.19,456.57,16861.0,434.7003,434.9956,434.605,434.967,16861.0
2022-04-05 13:20:00,456.57,456.59,456.33,456.4,11109.0,434.967,434.9861,434.7384,434.8051,11109.0
2022-04-05 13:25:00,456.37,456.41,456.01,456.12,19923.0,434.7765,434.8146,434.4335,434.5383,19923.0
2022-04-05 13:30:00,456.12,456.12,455.68,455.74,13406.0,434.5383,434.5383,434.1191,434.1763,13406.0
2022-04-05 13:35:00,455.68,455.8,455.6,455.61,24278.0,434.1191,434.2335,434.0429,434.0524,24278.0
2022-04-05 13:40:00,455.56,455.57,455.21,455.21,10758.0,434.0048,434.0143,433.6714,433.6714,10758.0
2022-04-05 13:45:00,455.19,455.22,454.8,454.89,18220.0,433.6523,433.6809,433.2808,433.3665,18220.0
2022-04-05 13:50:00,454.87,454.87,454.47,454.62,24646.0,433.3475,433.3475,432.9664,433.1093,24646.0
2022-04-05 13:55:00,454.64,455.02,454.54,454.98,32145.0,433.1283,433.4904,433.0331,433.4523,32145.0
2022-04-05 14:00:00,454.96,455.12,454.64,454.7,35558.0,433.4332,433.5856,433.1283,433.1855,35558.0
2022-04-05 14:05:00,454.68,454.87,454.59,454.67,49610.0,433.1664,433.3475,433.0807,433.1569,49610.0
2022-04-05 14:10:00,454.69,454.93,454.57,454.82,32348.0,433.176,433.4046,433.0617,433.2998,32348.0
2022-04-05 14:15:00,454.77,455.26,454.64,455.24,30623.0,433.2522,433.719,433.1283,433.6999,30623.0
2022-04-05 14:20:00,455.32,455.4,454.98,455.16,22543.0,433.7762,433.8524,433.4523,433.6237,22543.0
2022-04-05 14:25:00,455.2,455.34,454.79,454.85,31643.0,433.6618,433.7952,433.2712,433.3284,31643.0
2022-04-05 14:30:00,454.89,454.93,454.63,454.71,44312.0,433.3665,433.4046,433.1188,433.195,44312.0
2022-04-05 14:35:00,454.73,455.07,454.48,454.56,23540.0,433.2141,433.538,432.9759,433.0521,23540.0
2022-04-05 14:40:00,454.54,455.07,454.46,455.03,57787.0,433.0331,433.538,432.9569,433.4999,57787.0
2022-04-05 14:45:00,455.05,455.11,454.61,454.88,15902.0,433.5189,433.5761,433.0998,433.357,15902.0
2022-04-05 14:50:00,454.95,455.08,454.78,454.86,20533.0,433.4237,433.5475,433.2617,433.3379,20533.0
2022-04-05 14:55:00,454.91,455.11,454.32,454.46,29754.0,433.3856,433.5761,432.8235,432.9569,29754.0
2022-04-05 15:00:00,454.52,454.68,454.05,454.05,67299.0,433.014,433.1664,432.5663,432.5663,67299.0
2022-04-05 15:05:00,454.1,454.13,453.69,453.83,27831.0,432.6139,432.6425,432.2233,432.3567,27831.0
2022-04-05 15:10:00,453.83,453.89,453.26,453.35,42478.0,432.3567,432.4138,431.8136,431.8994,42478.0
2022-04-05 15:15:00,453.38,453.56,453.13,453.18,21675.0,431.928,432.0994,431.6898,431.7374,21675.0
2022-04-05 15:20:00,453.23,453.8,453.02,453.77,37759.0,431.7851,432.3281,431.585,432.2995,37759.0
2022-04-05 15:25:00,453.75,453.77,453.3,453.35,14055.0,432.2805,432.2995,431.8517,431.8994,14055.0
2022-04-05 15:30:00,453.3,453.3,452.68,452.73,44895.0,431.8517,431.8517,431.2611,431.3087,44895.0
2022-04-05 15:35:00,452.7,452.93,452.45,452.64,42932.0,431.2801,431.4992,431.042,431.223,42932.0
2022-04-05 15:40:00,452.63,452.88,452.44,452.75,86258.0,431.2134,431.4516,431.0324,431.3278,86258.0
2022-04-05 15:45:00,452.71,452.79,451.91,451.96,60014.0,431.2897,431.3659,430.5275,430.5751,60014.0
2022-04-05 15:50:00,451.94,453.28,451.82,452.85,181233.0,430.5561,431.8327,430.4418,431.423,181233.0
2022-04-05 15:55:00,452.84,453.22,452.42,453.03,388572.0,431.4135,431.7755,431.0134,431.5945,388572.0
2022-04-06 09:30:00,448.77,449.47,448.23,448.54,140885.0,427.5361,428.203,427.0216,427.317,140885.0
2022-04-06 09:35:00,448.55,448.55,448.04,448.35,89124.0,427.3265,427.3265,426.8406,427.136,89124.0
2022-04-06 09:40:00,448.33,448.45,447.68,447.7,54071.0,427.1169,427.2312,426.4977,426.5167,54071.0
2022-04-06 09:45:00,447.71,447.87,447.44,447.66,100552.0,426.5262,426.6787,426.269,426.4786,100552.0
2022-04-06 09:50:00,447.63,447.81,447.37,447.72,55699.0,426.45,426.6215,426.2023,426.5358,55699.0
2022-04-06 09:55:00,447.72,447.95,447.48,447.5,48018.0,426.5358,426.7549,426.3071,426.3262,48018.0
2022-04-06 10:00:00,447.51,447.71,446.85,446.88,87501.0,426.3357,426.5262,425.7069,425.7355,87501.0
2022-04-06 10:05:00,446.88,447.02,446.6,446.64,40179.0,425.7355,425.8689,425.4688,425.5069,40179.0
2022-04-06 10:10:00,446.63,447.03,446.43,446.97,46734.0,425.4973,425.8784,425.3068,425.8213,46734.0
2022-04-06 10:15:00,446.92,447.68,446.92,447.47,56439.0,425.7736,426.4977,425.7736,426.2976,56439.0
2022-04-06 10:20:00,447.48,447.69,447.27,447.47,34956.0,426.3071,426.5072,426.1071,426.2976,34956.0
2022-04-06 10:25:00,447.48,447.58,446.91,446.91,26755.0,426.3071,426.4024,425.7641,425.7641,26755.0
2022-04-06 10:30:00,446.92,447.22,446.67,446.93,59221.0,425.7736,426.0594,425.5354,425.7831,59221.0
2022-04-06 10:35:00,446.99,447.46,446.97,447.34,20800.0,425.8403,426.2881,425.8213,426.1737,20800.0
2022-04-06 10:40:00,447.38,447.77,447.11,447.5,26100.0,426.2119,426.5834,425.9546,426.3262,26100.0
2022-04-06 10:45:00,447.48,447.73,447.37,447.71,40759.0,426.3071,426.5453,426.2023,426.5262,40759.0
2022-04-06 10:50:00,447.67,447.78,447.03,447.13,27544.0,426.4881,426.5929,425.8784,425.9737,27544.0
2022-04-06 10:55:00,447.15,447.38,446.9,446.95,17687.0,425.9927,426.2119,425.7546,425.8022,17687.0
2022-04-06 11:00:00,446.87,447.42,446.8,447.41,43306.0,425.726,426.25,425.6593,426.2404,43306.0
2022-04-06 11:05:00,447.37,447.43,446.73,446.83,20630.0,426.2023,426.2595,425.5926,425.6879,20630.0
2022-04-06 11:10:00,446.78,446.99,446.72,446.83,63965.0,425.6402,425.8403,425.5831,425.6879,63965.0
2022-04-06 11:15:00,446.88,447.03,446.62,446.7,38740.0,425.7355,425.8784,425.4878,425.564,38740.0
2022-04-06 11:20:00,446.74,447.61,446.7,447.25,25785.0,425.6021,426.431,425.564,426.088,25785.0
2022-04-06 11:25:00,447.2,447.4,446.99,447.34,30865.0,426.0404,426.2309,425.8403,426.1737,30865.0
2022-04-06 11:30:00,447.4,447.48,446.86,446.99,29653.0,426.2309,426.3071,425.7165,425.8403,29653.0
2022-04-06 11:35:00,447.02,447.22,446.92,446.98,27364.0,425.8689,426.0594,425.7736,425.8308,27364.0
2022-04-06 11:40:00,447.01,447.46,446.99,447.46,28604.0,425.8594,426.2881,425.8403,426.2881,28604.0
2022-04-06 11:45:00,447.47,448.12,447.32,447.93,39046.0,426.2976,426.9168,426.1547,426.7358,39046.0
2022-04-06 11:50:00,447.92,448.34,447.8,447.99,23241.0,426.7263,427.1264,426.612,426.793,23241.0
2022-04-06 11:55:00,448.12,448.12,447.68,447.81,21336.0,426.9168,426.9168,426.4977,426.6215,21336.0
2022-04-06 12:00:00,447.79,448.03,447.64,447.7,23452.0,426.6025,426.8311,426.4596,426.5167,23452.0
2022-04-06 12:05:00,447.7,447.93,447.6,447.64,14257.0,426.5167,426.7358,426.4214,426.4596,14257.0
2022-04-06 12:10:00,447.63,447.76,447.16,447.16,34455.0,426.45,426.5739,426.0023,426.0023,34455.0
2022-04-06 12:15:00,447.15,447.15,446.85,446.92,30471.0,425.9927,425.9927,425.7069,425.7736,30471.0
2022-04-06 12:20:00,446.93,446.96,446.56,446.87,40093.0,425.7831,425.8117,425.4307,425.726,40093.0
2022-04-06 12:25:00,446.87,447.0,446.73,446.83,17849.0,425.726,425.8498,425.5926,425.6879,17849.0
2022-04-06 12:30:00,446.8,447.19,446.66,447.11,17320.0,425.6593,426.0308,425.5259,425.9546,17320.0
2022-04-06 12:35:00,447.11,447.11,446.9,446.97,26138.0,425.9546,425.9546,425.7546,425.8213,26138.0
2022-04-06 12:40:00,446.95,447.19,446.92,447.04,26734.0,425.8022,426.0308,425.7736,425.8879,26734.0
2022-04-06 12:45:00,447.03,447.19,446.68,447.08,13364.0,425.8784,426.0308,425.545,425.926,13364.0
2022-04-06 12:50:00,447.07,447.08,446.78,447.08,34606.0,425.9165,425.926,425.6402,425.926,34606.0
2022-04-06 12:55:00,447.1,447.28,447.04,447.21,89865.0,425.9451,426.1166,425.8879,426.0499,89865.0
2022-04-06 13:00:00,447.13,447.26,446.86,446.93,13118.0,425.9737,426.0975,425.7165,425.7831,13118.0
2022-04-06 13:05:00,446.97,447.23,446.89,447.0,15379.0,425.8213,426.0689,425.745,425.8498,15379.0
2022-04-06 13:10:00,447.04,447.16,446.92,447.14,11073.0,425.8879,426.0023,425.7736,425.9832,11073.0
2022-04-06 13:15:00,447.12,447.46,447.01,447.3,14587.0,425.9642,426.2881,425.8594,426.1356,14587.0
2022-04-06 13:20:00,447.23,447.75,447.16,447.74,16896.0,426.0689,426.5643,426.0023,426.5548,16896.0
2022-04-06 13:25:00,447.77,447.83,447.54,447.72,19653.0,426.5834,426.6406,426.3643,426.5358,19653.0
2022-04-06 13:30:00,447.76,448.18,447.59,448.03,28041.0,426.5739,426.974,426.4119,426.8311,28041.0
2022-04-06 13:35:00,448.05,448.25,447.75,448.25,14991.0,426.8502,427.0407,426.5643,427.0407,14991.0
2022-04-06 13:40:00,448.26,448.79,448.14,448.68,23412.0,427.0502,427.5551,426.9359,427.4503,23412.0
2022-04-06 13:45:00,448.61,448.7,448.1,448.67,19773.0,427.3837,427.4694,426.8978,427.4408,19773.0
2022-04-06 13:50:00,448.64,448.75,448.46,448.53,14239.0,427.4122,427.517,427.2408,427.3074,14239.0
2022-04-06 13:55:00,448.5,448.58,448.0,448.0,28285.0,427.2789,427.3551,426.8025,426.8025,28285.0
2022-04-06 14:00:00,448.01,450.43,447.38,449.35,146019.0,426.812,429.1175,426.2119,428.0886,146019.0
2022-04-06 14:05:00,449.34,449.34,446.87,447.02,74695.0,428.0791,428.0791,425.726,425.8689,74695.0
2022-04-06 14:10:00,446.96,447.26,446.17,446.31,93417.0,425.8117,426.0975,425.0591,425.1925,93417.0
2022-04-06 14:15:00,446.16,446.19,445.42,445.8,103556.0,425.0496,425.0782,424.3446,424.7066,103556.0
2022-04-06 14:20:00,445.84,446.6,445.69,446.26,37338.0,424.7447,425.4688,424.6018,425.1448,37338.0
2022-04-06 14:25:00,446.28,447.08,446.08,446.49,48188.0,425.1639,425.926,424.9734,425.364,48188.0
2022-04-06 14:30:00,446.48,448.95,446.4,448.61,75887.0,425.3544,427.7076,425.2782,427.3837,75887.0
2022-04-06 14:35:00,448.84,449.1,447.6,447.94,61326.0,427.6028,427.8505,426.4214,426.7454,61326.0
2022-04-06 14:40:00,447.95,448.59,447.54,448.36,62911.0,426.7549,427.3646,426.3643,427.1455,62911.0
2022-04-06 14:45:00,448.38,448.89,447.85,448.04,68612.0,427.1645,427.6504,426.6596,426.8406,68612.0
2022-04-06 14:50:00,448.08,449.2,448.07,449.04,63520.0,426.8787,427.9457,426.8692,427.7933,63520.0
2022-04-06 14:55:00,449.02,449.98,449.02,449.92,65118.0,427.7743,428.6888,427.7743,428.6317,65118.0
2022-04-06 15:00:00,449.92,450.88,449.92,450.56,87161.0,428.6317,429.5462,428.6317,429.2414,87161.0
2022-04-06 15:05:00,450.46,450.5,449.18,449.64,81650.0,429.1461,429.1842,427.9267,428.3649,81650.0
2022-04-06 15:10:00,449.68,450.16,449.37,449.81,67339.0,428.403,428.8603,428.1077,428.5269,67339.0
2022-04-06 15:15:00,449.82,450.3,449.07,449.09,150411.0,428.5364,428.9937,427.8219,427.8409,150411.0
2022-04-06 15:20:00,449.09,449.18,448.18,448.22,87142.0,427.8409,427.9267,426.974,427.0121,87142.0
2022-04-06 15:25:00,448.3,448.36,447.51,447.6,57219.0,427.0883,427.1455,426.3357,426.4214,57219.0
2022-04-06 15:30:00,447.52,448.07,447.25,447.35,47983.0,426.3452,426.8692,426.088,426.1833,47983.0
2022-04-06 15:35:00,447.48,448.67,447.29,448.58,54921.0,426.3071,427.4408,426.1261,427.3551,54921.0
2022-04-06 15:40:00,448.55,448.84,448.12,448.73,57396.0,427.3265,427.6028,426.9168,427.498,57396.0
2022-04-06 15:45:00,448.56,449.83,448.49,449.58,78465.0,427.336,428.5459,427.2693,428.3078,78465.0
2022-04-06 15:50:00,449.61,449.92,448.54,448.56,139192.0,428.3363,428.6317,427.317,427.336,139192.0
2022-04-06 15:55:00,448.53,449.31,448.3,448.5,205891.0,427.3074,428.0505,427.0883,427.2789,205891.0
2022-04-07 09:30:00,447.53,448.27,447.22,448.27,95371.0,426.3548,427.0597,426.0594,427.0597,95371.0
2022-04-07 09:35:00,448.19,449.08,447.98,449.01,100881.0,426.9835,427.8314,426.7835,427.7647,100881.0
2022-04-07 09:40:00,449.08,449.58,448.37,448.45,75952.0,427.8314,428.3078,427.155,427.2312,75952.0
2022-04-07 09:45:00,448.45,448.83,447.7,447.86,67340.0,427.2312,427.5932,426.5167,426.6691,67340.0
2022-04-07 09:50:00,447.82,449.02,447.78,448.83,60970.0,426.631,427.7743,426.5929,427.5932,60970.0
2022-04-07 09:55:00,448.89,448.99,448.62,448.92,42543.0,427.6504,427.7457,427.3932,427.679,42543.0
2022-04-07 10:00:00,448.97,449.62,448.39,448.39,51227.0,427.7266,428.3459,427.1741,427.1741,51227.0
2022-04-07 10:05:00,448.36,448.6,447.78,448.05,41678.0,427.1455,427.3741,426.5929,426.8502,41678.0
2022-04-07 10:10:00,448.02,448.59,447.71,448.41,30024.0,426.8216,427.3646,426.5262,427.1931,30024.0
2022-04-07 10:15:00,448.32,448.47,447.89,448.13,22684.0,427.1074,427.2503,426.6977,426.9264,22684.0
2022-04-07 10:20:00,448.0,448.01,447.51,447.87,31620.0,426.8025,426.812,426.3357,426.6787,31620.0
2022-04-07 10:25:00,447.91,448.14,447.53,447.62,20648.0,426.7168,426.9359,426.3548,426.4405,20648.0
2022-04-07 10:30:00,447.69,448.27,447.64,448.05,26570.0,426.5072,427.0597,426.4596,426.8502,26570.0
2022-04-07 10:35:00,448.16,448.56,447.57,447.58,19385.0,426.9549,427.336,426.3929,426.4024,19385.0
2022-04-07 10:40:00,447.57,447.59,446.5,446.72,50278.0,426.3929,426.4119,425.3735,425.5831,50278.0
2022-04-07 10:45:00,446.75,446.87,446.36,446.54,34945.0,425.6117,425.726,425.2401,425.4116,34945.0
2022-04-07 10:50:00,446.7,447.26,446.7,447.12,21276.0,425.564,426.0975,425.564,425.9642,21276.0
2022-04-07 10:55:00,447.09,447.31,446.98,447.14,25333.0,425.9356,426.1452,425.8308,425.9832,25333.0
2022-04-07 11:00:00,447.15,447.99,447.13,447.58,35128.0,425.9927,426.793,425.9737,426.4024,35128.0
2022-04-07 11:05:00,447.48,447.52,446.95,446.98,17507.0,426.3071,426.3452,425.8022,425.8308,17507.0
2022-04-07 11:10:00,446.93,447.07,446.59,446.92,47132.0,425.7831,425.9165,425.4592,425.7736,47132.0
2022-04-07 11:15:00,446.87,446.9,446.56,446.8,15482.0,425.726,425.7546,425.4307,425.6593,15482.0
2022-04-07 11:20:00,446.75,447.29,446.68,447.07,22421.0,425.6117,426.1261,425.545,425.9165,22421.0
2022-04-07 11:25:00,447.09,447.31,446.1,446.43,56678.0,425.9356,426.1452,424.9924,425.3068,56678.0
2022-04-07 11:30:00,446.41,446.53,445.9,446.11,21639.0,425.2877,425.4021,424.8019,425.0019,21639.0
2022-04-07 11:35:00,446.35,446.73,446.23,446.53,32394.0,425.2306,425.5926,425.1163,425.4021,32394.0
2022-04-07 11:40:00,446.54,446.7,446.28,446.34,16925.0,425.4116,425.564,425.1639,425.2211,16925.0
2022-04-07 11:45:00,446.38,446.88,446.25,446.28,18415.0,425.2592,425.7355,425.1353,425.1639,18415.0
2022-04-07 11:50:00,446.26,446.36,445.81,445.86,91881.0,425.1448,425.2401,424.7161,424.7638,91881.0
2022-04-07 11:55:00,445.87,446.39,445.83,446.28,42152.0,424.7733,425.2687,424.7352,425.1639,42152.0
2022-04-07 12:00:00,446.22,446.49,446.13,446.18,20891.0,425.1067,425.364,425.021,425.0686,20891.0
2022-04-07 12:05:00,446.23,446.69,446.19,446.6,69926.0,425.1163,425.5545,425.0782,425.4688,69926.0
2022-04-07 12:10:00,446.66,447.09,446.48,446.71,22302.0,425.5259,425.9356,425.3544,425.5736,22302.0
2022-04-07 12:15:00,446.71,446.78,446.31,446.49,22691.0,425.5736,425.6402,425.1925,425.364,22691.0
2022-04-07 12:20:00,446.38,446.9,446.32,446.59,31064.0,425.2592,425.7546,425.202,425.4592,31064.0
2022-04-07 12:25:00,446.59,446.71,446.07,446.25,21487.0,425.4592,425.5736,424.9638,425.1353,21487.0
2022-04-07 12:30:00,446.14,446.45,446.09,446.2,19032.0,425.0305,425.3259,424.9829,425.0877,19032.0
2022-04-07 12:35:00,446.17,446.46,446.05,446.12,28850.0,425.0591,425.3354,424.9448,425.0115,28850.0
2022-04-07 12:40:00,446.06,446.31,445.96,446.0,23317.0,424.9543,425.1925,424.859,424.8971,23317.0
2022-04-07 12:45:00,445.99,446.19,445.5,445.51,29723.0,424.8876,425.0782,424.4208,424.4303,29723.0
2022-04-07 12:50:00,445.5,446.13,445.45,445.92,23205.0,424.4208,425.021,424.3732,424.8209,23205.0
2022-04-07 12:55:00,445.93,446.24,445.85,446.19,23412.0,424.8305,425.1258,424.7542,425.0782,23412.0
2022-04-07 13:00:00,446.15,446.91,446.1,446.77,48839.0,425.0401,425.7641,424.9924,425.6307,48839.0
2022-04-07 13:05:00,446.69,447.02,446.57,447.02,15455.0,425.5545,425.8689,425.4402,425.8689,15455.0
2022-04-07 13:10:00,447.02,448.01,446.97,447.7,31537.0,425.8689,426.812,425.8213,426.5167,31537.0
2022-04-07 13:15:00,447.67,448.2,447.52,448.01,24625.0,426.4881,426.9931,426.3452,426.812,24625.0
2022-04-07 13:20:00,448.03,448.43,447.96,448.0,27653.0,426.8311,427.2122,426.7644,426.8025,27653.0
2022-04-07 13:25:00,448.03,448.68,448.0,448.49,83640.0,426.8311,427.4503,426.8025,427.2693,83640.0
2022-04-07 13:30:00,448.52,448.71,448.2,448.3,30687.0,427.2979,427.4789,426.9931,427.0883,30687.0
2022-04-07 13:35:00,448.28,448.57,448.04,448.05,17856.0,427.0693,427.3455,426.8406,426.8502,17856.0
2022-04-07 13:40:00,448.06,448.36,448.0,448.1,10149.0,426.8597,427.1455,426.8025,426.8978,10149.0
2022-04-07 13:45:00,448.07,448.48,447.89,447.97,21324.0,426.8692,427.2598,426.6977,426.7739,21324.0
2022-04-07 13:50:00,448.0,448.24,447.85,448.12,30357.0,426.8025,427.0312,426.6596,426.9168,30357.0
2022-04-07 13:55:00,448.02,449.6,448.02,449.44,51121.0,426.8216,428.3268,426.8216,428.1744,51121.0
2022-04-07 14:00:00,449.46,449.81,449.25,449.48,26939.0,428.1934,428.5269,427.9934,428.2125,26939.0
2022-04-07 14:05:00,449.29,449.65,449.04,449.64,51969.0,428.0315,428.3744,427.7933,428.3649,51969.0
2022-04-07 14:10:00,449.62,449.78,449.33,449.49,25166.0,428.3459,428.4983,428.0696,428.222,25166.0
2022-04-07 14:15:00,449.49,449.61,448.81,448.91,52508.0,428.222,428.3363,427.5742,427.6695,52508.0
2022-04-07 14:20:00,448.93,449.32,448.92,449.28,46597.0,427.6885,428.0601,427.679,428.022,46597.0
2022-04-07 14:25:00,449.3,450.14,449.11,449.19,61051.0,428.041,428.8413,427.86,427.9362,61051.0
2022-04-07 14:30:00,449.11,449.34,448.97,449.26,52394.0,427.86,428.0791,427.7266,428.0029,52394.0
2022-04-07 14:35:00,449.25,449.49,448.91,449.45,34635.0,427.9934,428.222,427.6695,428.1839,34635.0
2022-04-07 14:40:00,449.38,449.76,449.08,449.68,49382.0,428.1172,428.4792,427.8314,428.403,49382.0
2022-04-07 14:45:00,449.63,450.26,449.34,449.99,104110.0,428.3554,428.9556,428.0791,428.6984,104110.0
2022-04-07 14:50:00,449.96,450.53,449.86,450.44,44813.0,428.6698,429.2128,428.5745,429.1271,44813.0
2022-04-07 14:55:00,450.48,451.41,450.48,451.2,76893.0,429.1652,430.0512,429.1652,429.8511,76893.0
2022-04-07 15:00:00,451.1,451.96,451.03,451.69,101373.0,429.7558,430.5751,429.6891,430.3179,101373.0
2022-04-07 15:05:00,451.64,452.04,451.47,451.95,67811.0,430.2703,430.6514,430.1083,430.5656,67811.0
2022-04-07 15:10:00,451.97,452.3,451.78,452.27,49902.0,430.5847,430.8991,430.4037,430.8705,49902.0
2022-04-07 15:15:00,452.25,452.44,451.75,451.85,33148.0,430.8514,431.0324,430.3751,430.4704,33148.0
2022-04-07 15:20:00,451.83,451.83,451.19,451.38,92196.0,430.4513,430.4513,429.8416,430.0226,92196.0
2022-04-07 15:25:00,451.43,451.66,451.1,451.24,63727.0,430.0702,430.2893,429.7558,429.8892,63727.0
2022-04-07 15:30:00,451.3,452.04,451.15,452.03,20323.0,429.9464,430.6514,429.8035,430.6418,20323.0
2022-04-07 15:35:00,451.95,452.12,451.71,452.12,29346.0,430.5656,430.7276,430.337,430.7276,29346.0
2022-04-07 15:40:00,452.14,452.42,451.77,452.23,75128.0,430.7466,431.0134,430.3941,430.8324,75128.0
2022-04-07 15:45:00,452.21,452.62,451.59,451.85,66620.0,430.8133,431.2039,430.2227,430.4704,66620.0
2022-04-07 15:50:00,451.81,452.01,451.03,451.16,83419.0,430.4322,430.6228,429.6891,429.813,83419.0
2022-04-07 15:55:00,451.06,451.12,450.41,450.73,163911.0,429.7177,429.7749,429.0985,429.4033,163911.0
2022-04-08 09:30:00,449.98,450.12,449.03,449.41,104993.0,428.6888,428.8222,427.7838,428.1458,104993.0
2022-04-08 09:35:00,449.41,449.41,449.02,449.14,49543.0,428.1458,428.1458,427.7743,427.8886,49543.0
2022-04-08 09:40:00,449.02,449.19,448.4,448.4,69615.0,427.7743,427.9362,427.1836,427.1836,69615.0
2022-04-08 09:45:00,448.42,448.83,448.08,448.66,60278.0,427.2026,427.5932,426.8787,427.4313,60278.0
2022-04-08 09:50:00,448.63,448.7,447.95,448.04,44054.0,427.4027,427.4694,426.7549,426.8406,44054.0
2022-04-08 09:55:00,448.0,448.41,447.91,448.06,47300.0,426.8025,427.1931,426.7168,426.8597,47300.0
2022-04-08 10:00:00,448.0,448.93,447.93,448.86,30159.0,426.8025,427.6885,426.7358,427.6218,30159.0
2022-04-08 10:05:00,448.84,449.47,448.6,449.31,72577.0,427.6028,428.203,427.3741,428.0505,72577.0
2022-04-08 10:10:00,449.31,449.31,448.31,448.66,47652.0,428.0505,428.0505,427.0978,427.4313,47652.0
2022-04-08 10:15:00,448.73,448.77,448.06,448.62,42313.0,427.498,427.5361,426.8597,427.3932,42313.0
2022-04-08 10:20:00,448.72,449.18,448.54,449.01,19982.0,427.4884,427.9267,427.317,427.7647,19982.0
2022-04-08 10:25:00,449.09,449.45,448.78,449.35,28165.0,427.8409,428.1839,427.5456,428.0886,28165.0
2022-04-08 10:30:00,449.36,449.97,449.31,449.67,58468.0,428.0982,428.6793,428.0505,428.3935,58468.0
2022-04-08 10:35:00,449.61,449.9,449.37,449.7,44385.0,428.3363,428.6126,428.1077,428.4221,44385.0
2022-04-08 10:40:00,449.71,449.85,449.37,449.46,29932.0,428.4316,428.565,428.1077,428.1934,29932.0
2022-04-08 10:45:00,449.42,449.84,449.1,449.18,35138.0,428.1553,428.5555,427.8505,427.9267,35138.0
2022-04-08 10:50:00,449.23,450.93,449.22,450.84,59671.0,427.9743,429.5939,427.9648,429.5081,59671.0
2022-04-08 10:55:00,450.84,451.78,450.75,451.75,54017.0,429.5081,430.4037,429.4224,430.3751,54017.0
2022-04-08 11:00:00,451.73,452.22,451.42,451.79,73632.0,430.356,430.8228,430.0607,430.4132,73632.0
2022-04-08 11:05:00,451.77,451.95,451.44,451.59,42322.0,430.3941,430.5656,430.0798,430.2227,42322.0
2022-04-08 11:10:00,451.58,451.97,451.47,451.77,28802.0,430.2131,430.5847,430.1083,430.3941,28802.0
2022-04-08 11:15:00,451.82,451.82,451.27,451.36,30886.0,430.4418,430.4418,429.9178,430.0035,30886.0
2022-04-08 11:20:00,451.32,451.33,450.94,451.01,29023.0,429.9654,429.975,429.6034,429.6701,29023.0
2022-04-08 11:25:00,450.97,451.28,450.93,451.27,23688.0,429.632,429.9273,429.5939,429.9178,23688.0
2022-04-08 11:30:00,451.29,451.83,451.27,451.53,28156.0,429.9368,430.4513,429.9178,430.1655,28156.0
2022-04-08 11:35:00,451.55,451.55,450.79,451.34,33945.0,430.1845,430.1845,429.4605,429.9845,33945.0
2022-04-08 11:40:00,451.29,451.39,451.0,451.15,28190.0,429.9368,430.0321,429.6606,429.8035,28190.0
2022-04-08 11:45:00,451.15,451.69,450.96,451.27,25357.0,429.8035,430.3179,429.6225,429.9178,25357.0
2022-04-08 11:50:00,451.29,451.73,451.19,451.33,25204.0,429.9368,430.356,429.8416,429.975,25204.0
2022-04-08 11:55:00,451.3,451.73,451.18,451.54,43862.0,429.9464,430.356,429.8321,430.175,43862.0
2022-04-08 12:00:00,451.5,451.85,451.48,451.66,56601.0,430.1369,430.4704,430.1179,430.2893,56601.0
2022-04-08 12:05:00,451.66,451.81,451.32,451.49,59418.0,430.2893,430.4322,429.9654,430.1274,59418.0
2022-04-08 12:10:00,451.47,451.87,451.06,451.41,25993.0,430.1083,430.4894,429.7177,430.0512,25993.0
2022-04-08 12:15:00,451.42,451.91,451.08,451.77,29473.0,430.0607,430.5275,429.7368,430.3941,29473.0
2022-04-08 12:20:00,451.79,452.24,451.75,452.13,37957.0,430.4132,430.8419,430.3751,430.7371,37957.0
2022-04-08 12:25:00,452.12,452.56,452.08,452.37,26629.0,430.7276,431.1468,430.6895,430.9657,26629.0
2022-04-08 12:30:00,452.37,452.39,451.68,451.8,32625.0,430.9657,430.9848,430.3084,430.4227,32625.0
2022-04-08 12:35:00,451.85,452.01,451.7,452.0,42027.0,430.4704,430.6228,430.3274,430.6133,42027.0
2022-04-08 12:40:00,452.05,452.2,451.8,451.87,24749.0,430.6609,430.8038,430.4227,430.4894,24749.0
2022-04-08 12:45:00,451.89,452.03,451.52,451.58,19593.0,430.5085,430.6418,430.156,430.2131,19593.0
2022-04-08 12:50:00,451.58,452.05,451.43,451.97,19430.0,430.2131,430.6609,430.0702,430.5847,19430.0
2022-04-08 12:55:00,451.88,452.23,451.87,452.14,16276.0,430.4989,430.8324,430.4894,430.7466,16276.0
2022-04-08 13:00:00,452.14,452.14,451.64,451.96,15615.0,430.7466,430.7466,430.2703,430.5751,15615.0
2022-04-08 13:05:00,451.91,451.95,451.59,451.88,16855.0,430.5275,430.5656,430.2227,430.4989,16855.0
2022-04-08 13:10:00,451.92,451.94,451.38,451.4,19360.0,430.537,430.5561,430.0226,430.0416,19360.0
2022-04-08 13:15:00,451.39,451.44,451.17,451.24,24833.0,430.0321,430.0798,429.8225,429.8892,24833.0
2022-04-08 13:20:00,451.25,451.57,451.23,451.42,41534.0,429.8987,430.2036,429.8797,430.0607,41534.0
2022-04-08 13:25:00,451.42,451.42,451.13,451.17,23879.0,430.0607,430.0607,429.7844,429.8225,23879.0
2022-04-08 13:30:00,451.21,451.22,450.86,450.88,29667.0,429.8606,429.8702,429.5272,429.5462,29667.0
2022-04-08 13:35:00,450.88,451.15,450.84,450.93,29305.0,429.5462,429.8035,429.5081,429.5939,29305.0
2022-04-08 13:40:00,450.94,451.06,450.69,450.93,120858.0,429.6034,429.7177,429.3652,429.5939,120858.0
2022-04-08 13:45:00,450.96,450.98,450.56,450.62,25351.0,429.6225,429.6415,429.2414,429.2985,25351.0
2022-04-08 13:50:00,450.57,450.93,450.55,450.79,20647.0,429.2509,429.5939,429.2319,429.4605,20647.0
2022-04-08 13:55:00,450.78,450.92,450.69,450.84,27303.0,429.451,429.5844,429.3652,429.5081,27303.0
2022-04-08 14:00:00,450.76,451.04,450.51,450.6,19120.0,429.4319,429.6987,429.1938,429.2795,19120.0
2022-04-08 14:05:00,450.6,450.94,450.48,450.94,26761.0,429.2795,429.6034,429.1652,429.6034,26761.0
2022-04-08 14:10:00,450.97,451.15,450.9,451.13,39407.0,429.632,429.8035,429.5653,429.7844,39407.0
2022-04-08 14:15:00,451.12,451.15,450.76,450.88,18121.0,429.7749,429.8035,429.4319,429.5462,18121.0
2022-04-08 14:20:00,450.89,451.27,450.5,450.52,42852.0,429.5558,429.9178,429.1842,429.2033,42852.0
2022-04-08 14:25:00,450.47,450.47,449.72,450.01,37988.0,429.1556,429.1556,428.4411,428.7174,37988.0
2022-04-08 14:30:00,449.98,450.01,449.64,449.72,48117.0,428.6888,428.7174,428.3649,428.4411,48117.0
2022-04-08 14:35:00,449.72,450.18,449.61,450.1,28071.0,428.4411,428.8794,428.3363,428.8032,28071.0
2022-04-08 14:40:00,450.01,450.23,449.8,449.88,20422.0,428.7174,428.927,428.5173,428.5936,20422.0
2022-04-08 14:45:00,449.9,450.38,449.85,450.33,17188.0,428.6126,429.0699,428.565,429.0223,17188.0
2022-04-08 14:50:00,450.31,451.07,450.28,450.9,26360.0,429.0032,429.7273,428.9746,429.5653,26360.0
2022-04-08 14:55:00,450.9,450.93,450.45,450.55,22131.0,429.5653,429.5939,429.1366,429.2319,22131.0
2022-04-08 15:00:00,450.49,450.68,450.34,450.46,38246.0,429.1747,429.3557,429.0318,429.1461,38246.0
2022-04-08 15:05:00,450.46,450.64,450.15,450.23,27017.0,429.1461,429.3176,428.8508,428.927,27017.0
2022-04-08 15:10:00,450.32,451.2,450.1,450.69,76719.0,429.0127,429.8511,428.8032,429.3652,76719.0
2022-04-08 15:15:00,450.66,451.31,450.51,450.65,56521.0,429.3367,429.9559,429.1938,429.3271,56521.0
2022-04-08 15:20:00,450.57,450.82,450.38,450.63,28995.0,429.2509,429.4891,429.0699,429.3081,28995.0
2022-04-08 15:25:00,450.61,450.87,450.6,450.83,36123.0,429.289,429.5367,429.2795,429.4986,36123.0
2022-04-08 15:30:00,450.85,451.06,450.31,450.35,33987.0,429.5177,429.7177,429.0032,429.0413,33987.0
2022-04-08 15:35:00,450.36,450.36,449.97,450.01,51599.0,429.0509,429.0509,428.6793,428.7174,51599.0
2022-04-08 15:40:00,450.02,450.61,449.89,450.59,34069.0,428.7269,429.289,428.6031,429.27,34069.0
2022-04-08 15:45:00,450.56,450.74,449.77,449.77,38097.0,429.2414,429.4129,428.4888,428.4888,38097.0
2022-04-08 15:50:00,449.7,450.06,449.03,449.17,68637.0,428.4221,428.765,427.7838,427.9172,68637.0
2022-04-08 15:55:00,449.13,449.62,448.63,449.58,222984.0,427.879,428.3459,427.4027,428.3078,222984.0
2022-04-11 09:30:00,446.02,446.76,445.77,446.03,119995.0,424.9162,425.6212,424.678,424.9257,119995.0
2022-04-11 09:35:00,445.94,446.89,445.16,445.24,71177.0,424.84,425.745,424.0969,424.1731,71177.0
2022-04-11 09:40:00,445.28,446.2,444.79,446.02,157706.0,424.2112,425.0877,423.7444,424.9162,157706.0
2022-04-11 09:45:00,446.01,446.3,445.51,446.13,45608.0,424.9067,425.183,424.4303,425.021,45608.0
2022-04-11 09:50:00,445.94,446.47,445.52,446.14,50035.0,424.84,425.3449,424.4399,425.0305,50035.0
2022-04-11 09:55:00,446.14,446.35,445.75,446.06,24711.0,425.0305,425.2306,424.659,424.9543,24711.0
2022-04-11 10:00:00,445.9,446.37,445.45,445.6,27817.0,424.8019,425.2496,424.3732,424.5161,27817.0
2022-04-11 10:05:00,445.5,446.14,445.26,445.97,32707.0,424.4208,425.0305,424.1922,424.8686,32707.0
2022-04-11 10:10:00,445.91,446.33,445.64,445.78,20300.0,424.8114,425.2115,424.5542,424.6876,20300.0
2022-04-11 10:15:00,445.88,446.35,445.33,445.43,23813.0,424.7828,425.2306,424.2588,424.3541,23813.0
2022-04-11 10:20:00,445.35,445.64,445.19,445.28,23541.0,424.2779,424.5542,424.1255,424.2112,23541.0
2022-04-11 10:25:00,445.34,445.39,444.32,444.65,36236.0,424.2684,424.316,423.2966,423.611,36236.0
2022-04-11 10:30:00,444.69,444.72,444.39,444.62,19453.0,423.6491,423.6777,423.3633,423.5824,19453.0
2022-04-11 10:35:00,444.64,444.74,444.15,444.34,18243.0,423.6015,423.6968,423.1347,423.3157,18243.0
2022-04-11 10:40:00,444.33,444.42,443.91,444.08,16490.0,423.3062,423.3919,422.906,423.068,16490.0
2022-04-11 10:45:00,444.15,444.26,443.89,444.0,17951.0,423.1347,423.2395,422.887,422.9918,17951.0
2022-04-11 10:50:00,443.97,444.55,443.97,444.51,30886.0,422.9632,423.5158,422.9632,423.4776,30886.0
2022-04-11 10:55:00,444.46,444.55,444.17,444.21,29058.0,423.43,423.5158,423.1537,423.1918,29058.0
2022-04-11 11:00:00,444.22,444.54,444.1,444.26,19870.0,423.2014,423.5062,423.087,423.2395,19870.0
2022-04-11 11:05:00,444.22,444.24,443.84,443.98,26316.0,423.2014,423.2204,422.8394,422.9727,26316.0
2022-04-11 11:10:00,443.91,444.13,443.7,443.9,36319.0,422.906,423.1156,422.706,422.8965,36319.0
2022-04-11 11:15:00,443.84,443.99,443.6,443.8,15211.0,422.8394,422.9823,422.6107,422.8012,15211.0
2022-04-11 11:20:00,443.75,443.92,443.58,443.63,15251.0,422.7536,422.9156,422.5917,422.6393,15251.0
2022-04-11 11:25:00,443.62,443.89,443.52,443.86,30553.0,422.6298,422.887,422.5345,422.8584,30553.0
2022-04-11 11:30:00,443.84,444.42,443.79,444.34,80766.0,422.8394,423.3919,422.7917,423.3157,80766.0
2022-04-11 11:35:00,444.39,444.63,444.11,444.11,24068.0,423.3633,423.592,423.0966,423.0966,24068.0
2022-04-11 11:40:00,444.12,444.51,444.11,444.48,24659.0,423.1061,423.4776,423.0966,423.4491,24659.0
2022-04-11 11:45:00,444.44,444.66,444.12,444.25,40447.0,423.411,423.6206,423.1061,423.23,40447.0
2022-04-11 11:50:00,444.22,444.54,444.07,444.35,16938.0,423.2014,423.5062,423.0585,423.3252,16938.0
2022-04-11 11:55:00,444.35,444.35,443.96,444.09,13048.0,423.3252,423.3252,422.9537,423.0775,13048.0
2022-04-11 12:00:00,444.05,444.07,443.75,443.89,20186.0,423.0394,423.0585,422.7536,422.887,20186.0
2022-04-11 12:05:00,443.94,444.22,443.93,444.11,12439.0,422.9346,423.2014,422.9251,423.0966,12439.0
2022-04-11 12:10:00,444.09,444.19,443.81,443.87,13287.0,423.0775,423.1728,422.8108,422.8679,13287.0
2022-04-11 12:15:00,443.87,443.98,443.78,443.97,29390.0,422.8679,422.9727,422.7822,422.9632,29390.0
2022-04-11 12:20:00,444.0,444.12,443.82,443.84,10072.0,422.9918,423.1061,422.8203,422.8394,10072.0
2022-04-11 12:25:00,443.83,443.83,443.66,443.68,10270.0,422.8298,422.8298,422.6679,422.6869,10270.0
2022-04-11 12:30:00,443.63,443.74,443.49,443.69,19980.0,422.6393,422.7441,422.5059,422.6964,19980.0
2022-04-11 12:35:00,443.75,443.77,443.58,443.67,14724.0,422.7536,422.7727,422.5917,422.6774,14724.0
2022-04-11 12:40:00,443.67,443.67,443.37,443.49,19038.0,422.6774,422.6774,422.3916,422.5059,19038.0
2022-04-11 12:45:00,443.5,443.92,443.49,443.81,45252.0,422.5154,422.9156,422.5059,422.8108,45252.0
2022-04-11 12:50:00,443.83,443.91,443.28,443.45,17204.0,422.8298,422.906,422.3058,422.4678,17204.0
2022-04-11 12:55:00,443.41,443.84,443.32,443.75,20573.0,422.4297,422.8394,422.344,422.7536,20573.0
2022-04-11 13:00:00,443.77,444.41,443.77,444.32,15487.0,422.7727,423.3824,422.7727,423.2966,15487.0
2022-04-11 13:05:00,444.28,444.48,444.19,444.24,22036.0,423.2585,423.4491,423.1728,423.2204,22036.0
2022-04-11 13:10:00,444.24,444.47,444.15,444.4,25051.0,423.2204,423.4395,423.1347,423.3729,25051.0
2022-04-11 13:15:00,444.37,444.37,443.86,444.02,36683.0,423.3443,423.3443,422.8584,423.0108,36683.0
2022-04-11 13:20:00,444.06,444.13,443.45,443.5,21793.0,423.0489,423.1156,422.4678,422.5154,21793.0
2022-04-11 13:25:00,443.62,443.75,443.35,443.6,17318.0,422.6298,422.7536,422.3725,422.6107,17318.0
2022-04-11 13:30:00,443.63,444.03,443.63,444.03,14389.0,422.6393,423.0204,422.6393,423.0204,14389.0
2022-04-11 13:35:00,444.03,444.21,443.55,443.87,18402.0,423.0204,423.1918,422.5631,422.8679,18402.0
2022-04-11 13:40:00,443.86,444.19,443.8,443.83,24705.0,422.8584,423.1728,422.8012,422.8298,24705.0
2022-04-11 13:45:00,443.86,444.01,443.77,443.87,11491.0,422.8584,423.0013,422.7727,422.8679,11491.0
2022-04-11 13:50:00,443.84,443.89,443.74,443.82,12189.0,422.8394,422.887,422.7441,422.8203,12189.0
2022-04-11 13:55:00,443.79,444.14,443.68,444.04,19060.0,422.7917,423.1252,422.6869,423.0299,19060.0
2022-04-11 14:00:00,444.11,444.21,443.61,443.8,16881.0,423.0966,423.1918,422.6202,422.8012,16881.0
2022-04-11 14:05:00,443.75,444.46,443.68,444.32,10703.0,422.7536,423.43,422.6869,423.2966,10703.0
2022-04-11 14:10:00,444.3,444.42,443.48,443.52,17562.0,423.2776,423.3919,422.4964,422.5345,17562.0
2022-04-11 14:15:00,443.42,443.52,443.23,443.23,26270.0,422.4392,422.5345,422.2582,422.2582,26270.0
2022-04-11 14:20:00,443.25,443.41,443.23,443.34,11897.0,422.2773,422.4297,422.2582,422.363,11897.0
2022-04-11 14:25:00,443.29,443.55,443.29,443.45,26447.0,422.3154,422.5631,422.3154,422.4678,26447.0
2022-04-11 14:30:00,443.39,443.63,443.1,443.62,21996.0,422.4106,422.6393,422.1344,422.6298,21996.0
2022-04-11 14:35:00,443.61,443.69,443.41,443.69,17846.0,422.6202,422.6964,422.4297,422.6964,17846.0
2022-04-11 14:40:00,443.66,443.91,443.52,443.76,18086.0,422.6679,422.906,422.5345,422.7631,18086.0
2022-04-11 14:45:00,443.7,444.32,443.7,444.3,51583.0,422.706,423.2966,422.706,423.2776,51583.0
2022-04-11 14:50:00,444.28,444.69,444.2,444.25,27074.0,423.2585,423.6491,423.1823,423.23,27074.0
2022-04-11 14:55:00,444.26,444.49,444.25,444.33,24339.0,423.2395,423.4586,423.23,423.3062,24339.0
2022-04-11 15:00:00,444.4,444.92,443.91,443.91,61708.0,423.3729,423.8682,422.906,422.906,61708.0
2022-04-11 15:05:00,443.92,444.1,443.69,444.1,27010.0,422.9156,423.087,422.6964,423.087,27010.0
2022-04-11 15:10:00,444.12,444.26,443.73,443.73,22541.0,423.1061,423.2395,422.7346,422.7346,22541.0
2022-04-11 15:15:00,443.78,443.85,443.42,443.59,23258.0,422.7822,422.8489,422.4392,422.6012,23258.0
2022-04-11 15:20:00,443.57,443.57,443.31,443.32,24053.0,422.5821,422.5821,422.3344,422.344,24053.0
2022-04-11 15:25:00,443.33,443.38,442.79,442.86,112120.0,422.3535,422.4011,421.839,421.9057,112120.0
2022-04-11 15:30:00,442.84,442.94,442.28,442.31,42042.0,421.8867,421.9819,421.3532,421.3817,42042.0
2022-04-11 15:35:00,442.28,442.48,442.11,442.44,124500.0,421.3532,421.5437,421.1912,421.5056,124500.0
2022-04-11 15:40:00,442.42,442.72,442.14,442.31,48058.0,421.4865,421.7723,421.2198,421.3817,48058.0
2022-04-11 15:45:00,442.24,442.38,441.92,442.01,57721.0,421.3151,421.4484,421.0102,421.0959,57721.0
2022-04-11 15:50:00,441.98,442.46,441.38,441.4,125981.0,421.0674,421.5246,420.4957,420.5148,125981.0
2022-04-11 15:55:00,441.42,442.02,441.3,441.86,423717.0,420.5339,421.1055,420.4195,420.953,423717.0
2022-04-12 09:30:00,445.04,445.08,444.3,444.66,162751.0,423.9826,424.0207,423.2776,423.6206,162751.0
2022-04-12 09:35:00,444.69,445.94,444.33,445.56,73125.0,423.6491,424.84,423.3062,424.478,73125.0
2022-04-12 09:40:00,445.68,446.0,444.96,445.92,35263.0,424.5923,424.8971,423.9064,424.8209,35263.0
2022-04-12 09:45:00,446.0,446.61,445.69,446.31,47194.0,424.8971,425.4783,424.6018,425.1925,47194.0
2022-04-12 09:50:00,446.27,447.65,446.26,447.36,66636.0,425.1544,426.4691,425.1448,426.1928,66636.0
2022-04-12 09:55:00,447.3,447.31,446.77,446.96,33361.0,426.1356,426.1452,425.6307,425.8117,33361.0
2022-04-12 10:00:00,447.11,447.23,446.32,446.6,48302.0,425.9546,426.0689,425.202,425.4688,48302.0
2022-04-12 10:05:00,446.67,446.72,446.12,446.43,19705.0,425.5354,425.5831,425.0115,425.3068,19705.0
2022-04-12 10:10:00,446.49,446.81,446.32,446.76,37769.0,425.364,425.6688,425.202,425.6212,37769.0
2022-04-12 10:15:00,446.81,446.83,445.85,445.94,26019.0,425.6688,425.6879,424.7542,424.84,26019.0
2022-04-12 10:20:00,445.98,446.56,445.9,446.02,18513.0,424.8781,425.4307,424.8019,424.9162,18513.0
2022-04-12 10:25:00,446.1,446.16,445.5,445.52,33370.0,424.9924,425.0496,424.4208,424.4399,33370.0
2022-04-12 10:30:00,445.59,445.68,445.28,445.57,32699.0,424.5065,424.5923,424.2112,424.4875,32699.0
2022-04-12 10:35:00,445.6,445.8,444.79,444.89,29182.0,424.5161,424.7066,423.7444,423.8397,29182.0
2022-04-12 10:40:00,444.86,445.1,444.64,444.89,54058.0,423.8111,424.0397,423.6015,423.8397,54058.0
2022-04-12 10:45:00,444.86,445.13,444.49,444.62,30688.0,423.8111,424.0683,423.4586,423.5824,30688.0
2022-04-12 10:50:00,444.6,444.64,444.16,444.53,34024.0,423.5634,423.6015,423.1442,423.4967,34024.0
2022-04-12 10:55:00,444.51,444.77,444.31,444.56,50664.0,423.4776,423.7253,423.2871,423.5253,50664.0
2022-04-12 11:00:00,444.46,444.99,444.17,444.9,30781.0,423.43,423.9349,423.1537,423.8492,30781.0
2022-04-12 11:05:00,444.9,444.95,444.25,444.34,35644.0,423.8492,423.8968,423.23,423.3157,35644.0
2022-04-12 11:10:00,444.39,444.86,444.26,444.77,29695.0,423.3633,423.8111,423.2395,423.7253,29695.0
2022-04-12 11:15:00,444.83,445.27,444.7,445.27,31953.0,423.7825,424.2017,423.6587,424.2017,31953.0
2022-04-12 11:20:00,445.32,445.65,445.22,445.51,25188.0,424.2493,424.5637,424.1541,424.4303,25188.0
2022-04-12 11:25:00,445.56,446.13,445.56,445.87,23558.0,424.478,425.021,424.478,424.7733,23558.0
2022-04-12 11:30:00,446.2,446.43,446.06,446.26,25699.0,425.0877,425.3068,424.9543,425.1448,25699.0
2022-04-12 11:35:00,446.31,446.43,445.66,445.72,39831.0,425.1925,425.3068,424.5732,424.6304,39831.0
2022-04-12 11:40:00,445.76,446.01,445.64,445.8,37046.0,424.6685,424.9067,424.5542,424.7066,37046.0
2022-04-12 11:45:00,445.87,445.96,445.52,445.6,32228.0,424.7733,424.859,424.4399,424.5161,32228.0
2022-04-12 11:50:00,445.64,445.92,445.31,445.8,19570.0,424.5542,424.8209,424.2398,424.7066,19570.0
2022-04-12 11:55:00,445.85,445.96,445.42,445.6,18792.0,424.7542,424.859,424.3446,424.5161,18792.0
2022-04-12 12:00:00,445.6,445.66,445.2,445.28,14838.0,424.5161,424.5732,424.135,424.2112,14838.0
2022-04-12 12:05:00,445.3,445.43,444.66,444.84,22179.0,424.2303,424.3541,423.6206,423.792,22179.0
2022-04-12 12:10:00,444.83,444.84,444.45,444.81,38026.0,423.7825,423.792,423.4205,423.7635,38026.0
2022-04-12 12:15:00,444.82,445.5,444.56,444.93,31898.0,423.773,424.4208,423.5253,423.8778,31898.0
2022-04-12 12:20:00,444.81,444.88,444.2,444.22,20369.0,423.7635,423.8301,423.1823,423.2014,20369.0
2022-04-12 12:25:00,444.25,444.25,443.56,443.71,33327.0,423.23,423.23,422.5726,422.7155,33327.0
2022-04-12 12:30:00,443.63,444.0,443.58,443.59,28423.0,422.6393,422.9918,422.5917,422.6012,28423.0
2022-04-12 12:35:00,443.58,444.02,443.58,443.82,23206.0,422.5917,423.0108,422.5917,422.8203,23206.0
2022-04-12 12:40:00,443.8,443.96,443.32,443.46,42693.0,422.8012,422.9537,422.344,422.4773,42693.0
2022-04-12 12:45:00,443.48,443.75,443.13,443.68,46529.0,422.4964,422.7536,422.1629,422.6869,46529.0
2022-04-12 12:50:00,443.69,444.3,443.69,443.88,26986.0,422.6964,423.2776,422.6964,422.8775,26986.0
2022-04-12 12:55:00,443.91,444.13,443.88,443.94,23721.0,422.906,423.1156,422.8775,422.9346,23721.0
2022-04-12 13:00:00,443.91,444.17,443.07,443.3,34360.0,422.906,423.1537,422.1058,422.3249,34360.0
2022-04-12 13:05:00,443.52,443.61,443.15,443.37,27856.0,422.5345,422.6202,422.182,422.3916,27856.0
2022-04-12 13:10:00,443.39,444.31,443.39,443.92,44563.0,422.4106,423.2871,422.4106,422.9156,44563.0
2022-04-12 13:15:00,443.88,444.03,443.58,444.01,31720.0,422.8775,423.0204,422.5917,423.0013,31720.0
2022-04-12 13:20:00,444.13,444.59,443.69,443.9,52544.0,423.1156,423.5539,422.6964,422.8965,52544.0
2022-04-12 13:25:00,443.91,443.93,443.53,443.57,21177.0,422.906,422.9251,422.544,422.5821,21177.0
2022-04-12 13:30:00,443.58,443.77,443.17,443.67,31508.0,422.5917,422.7727,422.2011,422.6774,31508.0
2022-04-12 13:35:00,443.66,443.8,443.12,443.14,37979.0,422.6679,422.8012,422.1534,422.1725,37979.0
2022-04-12 13:40:00,443.16,443.25,442.51,442.6,47593.0,422.1915,422.2773,421.5723,421.658,47593.0
2022-04-12 13:45:00,442.58,442.65,442.15,442.31,48111.0,421.639,421.7057,421.2293,421.3817,48111.0
2022-04-12 13:50:00,442.32,442.32,441.64,441.72,63926.0,421.3913,421.3913,420.7434,420.8197,63926.0
2022-04-12 13:55:00,441.74,441.74,441.29,441.5,56765.0,420.8387,420.8387,420.41,420.6101,56765.0
2022-04-12 14:00:00,441.46,441.87,441.14,441.84,52903.0,420.572,420.9626,420.2671,420.934,52903.0
2022-04-12 14:05:00,441.81,442.22,441.73,441.89,53249.0,420.9054,421.296,420.8292,420.9816,53249.0
2022-04-12 14:10:00,441.85,441.89,441.06,441.06,34744.0,420.9435,420.9816,420.1909,420.1909,34744.0
2022-04-12 14:15:00,441.06,441.14,440.53,440.71,57258.0,420.1909,420.2671,419.686,419.8574,57258.0
2022-04-12 14:20:00,440.66,441.01,440.5,440.6,24358.0,419.8098,420.1433,419.6574,419.7527,24358.0
2022-04-12 14:25:00,440.53,440.72,440.33,440.39,23247.0,419.686,419.867,419.4954,419.5526,23247.0
2022-04-12 14:30:00,440.37,440.62,439.88,440.47,63887.0,419.5335,419.7717,419.0667,419.6288,63887.0
2022-04-12 14:35:00,440.42,440.89,440.26,440.44,51988.0,419.5812,420.0289,419.4287,419.6002,51988.0
2022-04-12 14:40:00,440.42,440.62,440.05,440.29,41543.0,419.5812,419.7717,419.2287,419.4573,41543.0
2022-04-12 14:45:00,440.31,441.14,440.31,440.76,78018.0,419.4764,420.2671,419.4764,419.9051,78018.0
2022-04-12 14:50:00,440.76,440.93,440.4,440.89,36868.0,419.9051,420.067,419.5621,420.0289,36868.0
2022-04-12 14:55:00,440.85,441.16,440.59,440.73,50317.0,419.9908,420.2862,419.7431,419.8765,50317.0
2022-04-12 15:00:00,440.66,440.89,439.6,439.68,91370.0,419.8098,420.0289,418.8,418.8762,91370.0
2022-04-12 15:05:00,439.69,439.84,438.98,439.02,90594.0,418.8857,419.0286,418.2093,418.2474,90594.0
2022-04-12 15:10:00,439.0,439.28,438.77,438.94,30228.0,418.2284,418.4951,418.0092,418.1712,30228.0
2022-04-12 15:15:00,438.94,439.29,438.83,439.28,57715.0,418.1712,418.5046,418.0664,418.4951,57715.0
2022-04-12 15:20:00,439.3,439.84,439.3,439.5,70172.0,418.5142,419.0286,418.5142,418.7047,70172.0
2022-04-12 15:25:00,439.49,439.49,438.56,438.93,48063.0,418.6952,418.6952,417.8092,418.1617,48063.0
2022-04-12 15:30:00,438.9,439.15,438.59,438.82,42828.0,418.1331,418.3713,417.8378,418.0569,42828.0
2022-04-12 15:35:00,438.84,440.0,438.72,439.87,46715.0,418.0759,419.181,417.9616,419.0572,46715.0
2022-04-12 15:40:00,439.79,440.14,439.47,439.58,52211.0,418.981,419.3144,418.6761,418.7809,52211.0
2022-04-12 15:45:00,439.51,440.63,439.25,440.25,128502.0,418.7142,419.7812,418.4665,419.4192,128502.0
2022-04-12 15:50:00,440.24,440.49,439.75,440.32,70888.0,419.4097,419.6479,418.9429,419.4859,70888.0
2022-04-12 15:55:00,440.32,440.67,439.97,440.11,223456.0,419.4859,419.8193,419.1525,419.2858,223456.0
2022-04-13 09:30:00,440.05,441.04,439.74,440.99,287706.0,419.2287,420.1718,418.9333,420.1242,287706.0
2022-04-13 09:35:00,440.95,441.36,440.9,441.14,86627.0,420.0861,420.4767,420.0385,420.2671,86627.0
2022-04-13 09:40:00,441.23,441.97,440.99,441.63,84881.0,420.3528,421.0578,420.1242,420.7339,84881.0
2022-04-13 09:45:00,441.67,442.14,441.49,441.98,65894.0,420.772,421.2198,420.6005,421.0674,65894.0
2022-04-13 09:50:00,442.01,442.1,441.67,441.87,48729.0,421.0959,421.1817,420.772,420.9626,48729.0
2022-04-13 09:55:00,441.95,441.99,440.84,440.91,87003.0,421.0388,421.0769,419.9813,420.048,87003.0
2022-04-13 10:00:00,441.0,441.01,440.49,440.93,53705.0,420.1337,420.1433,419.6479,420.067,53705.0
2022-04-13 10:05:00,440.91,441.37,440.3,440.37,30925.0,420.048,420.4862,419.4668,419.5335,30925.0
2022-04-13 10:10:00,440.4,440.75,440.18,440.53,21122.0,419.5621,419.8956,419.3525,419.686,21122.0
2022-04-13 10:15:00,440.59,441.56,440.59,441.44,37219.0,419.7431,420.6672,419.7431,420.5529,37219.0
2022-04-13 10:20:00,441.44,441.81,441.29,441.81,35403.0,420.5529,420.9054,420.41,420.9054,35403.0
2022-04-13 10:25:00,441.74,441.74,441.07,441.15,22653.0,420.8387,420.8387,420.2004,420.2766,22653.0
2022-04-13 10:30:00,441.2,441.79,440.97,441.49,45516.0,420.3243,420.8863,420.1051,420.6005,45516.0
2022-04-13 10:35:00,441.49,441.64,440.97,441.03,36292.0,420.6005,420.7434,420.1051,420.1623,36292.0
2022-04-13 10:40:00,441.03,441.51,440.69,441.51,38109.0,420.1623,420.6196,419.8384,420.6196,38109.0
2022-04-13 10:45:00,441.51,441.8,441.31,441.35,19506.0,420.6196,420.8959,420.4291,420.4672,19506.0
2022-04-13 10:50:00,441.28,441.82,441.19,441.74,29870.0,420.4005,420.9149,420.3147,420.8387,29870.0
2022-04-13 10:55:00,441.62,441.84,441.47,441.73,21552.0,420.7244,420.934,420.5815,420.8292,21552.0
2022-04-13 11:00:00,441.72,442.87,441.7,442.73,31114.0,420.8197,421.9152,420.8006,421.7819,31114.0
2022-04-13 11:05:00,442.73,442.78,442.44,442.5,28871.0,421.7819,421.8295,421.5056,421.5628,28871.0
2022-04-13 11:10:00,442.57,442.98,442.48,442.94,22525.0,421.6294,422.02,421.5437,421.9819,22525.0
2022-04-13 11:15:00,442.94,443.17,442.89,443.11,21099.0,421.9819,422.2011,421.9343,422.1439,21099.0
2022-04-13 11:20:00,443.09,443.31,442.9,443.25,25985.0,422.1248,422.3344,421.9438,422.2773,25985.0
2022-04-13 11:25:00,443.28,443.66,443.24,443.42,26904.0,422.3058,422.6679,422.2677,422.4392,26904.0
2022-04-13 11:30:00,443.46,443.88,443.39,443.59,60372.0,422.4773,422.8775,422.4106,422.6012,60372.0
2022-04-13 11:35:00,443.6,443.69,443.22,443.37,31442.0,422.6107,422.6964,422.2487,422.3916,31442.0
2022-04-13 11:40:00,443.41,443.59,443.22,443.43,20317.0,422.4297,422.6012,422.2487,422.4487,20317.0
2022-04-13 11:45:00,443.39,443.41,443.11,443.21,33190.0,422.4106,422.4297,422.1439,422.2392,33190.0
2022-04-13 11:50:00,443.19,443.21,442.86,442.96,22808.0,422.2201,422.2392,421.9057,422.001,22808.0
2022-04-13 11:55:00,442.92,442.99,442.74,442.88,16866.0,421.9629,422.0296,421.7914,421.9248,16866.0
2022-04-13 12:00:00,442.91,443.13,442.68,443.08,20698.0,421.9534,422.1629,421.7342,422.1153,20698.0
2022-04-13 12:05:00,443.05,443.32,443.04,443.29,22656.0,422.0867,422.344,422.0772,422.3154,22656.0
2022-04-13 12:10:00,443.25,443.35,442.77,443.21,25799.0,422.2773,422.3725,421.82,422.2392,25799.0
2022-04-13 12:15:00,443.21,443.58,443.07,443.48,30241.0,422.2392,422.5917,422.1058,422.4964,30241.0
2022-04-13 12:20:00,443.48,443.8,443.27,443.8,27421.0,422.4964,422.8012,422.2963,422.8012,27421.0
2022-04-13 12:25:00,443.8,443.99,443.4,443.5,39634.0,422.8012,422.9823,422.4202,422.5154,39634.0
2022-04-13 12:30:00,443.49,443.87,443.49,443.81,15791.0,422.5059,422.8679,422.5059,422.8108,15791.0
2022-04-13 12:35:00,443.81,444.06,443.81,443.91,25005.0,422.8108,423.0489,422.8108,422.906,25005.0
2022-04-13 12:40:00,443.95,444.48,443.94,444.42,52999.0,422.9441,423.4491,422.9346,423.3919,52999.0
2022-04-13 12:45:00,444.44,444.5,444.29,444.31,19089.0,423.411,423.4681,423.2681,423.2871,19089.0
2022-04-13 12:50:00,444.34,444.41,444.13,444.2,25106.0,423.3157,423.3824,423.1156,423.1823,25106.0
2022-04-13 12:55:00,444.22,444.3,443.95,444.0,34477.0,423.2014,423.2776,422.9441,422.9918,34477.0
2022-04-13 13:00:00,444.02,444.37,443.88,444.23,52476.0,423.0108,423.3443,422.8775,423.2109,52476.0
2022-04-13 13:05:00,444.21,444.45,444.18,444.34,29569.0,423.1918,423.4205,423.1633,423.3157,29569.0
2022-04-13 13:10:00,444.33,444.72,444.28,444.44,44872.0,423.3062,423.6777,423.2585,423.411,44872.0
2022-04-13 13:15:00,444.4,444.56,444.37,444.43,18231.0,423.3729,423.5253,423.3443,423.4014,18231.0
2022-04-13 13:20:00,444.42,444.75,444.41,444.57,18783.0,423.3919,423.7063,423.3824,423.5348,18783.0
2022-04-13 13:25:00,444.53,444.55,444.15,444.29,24603.0,423.4967,423.5158,423.1347,423.2681,24603.0
2022-04-13 13:30:00,444.32,444.37,443.84,443.86,14384.0,423.2966,423.3443,422.8394,422.8584,14384.0
2022-04-13 13:35:00,443.88,443.9,443.5,443.72,38973.0,422.8775,422.8965,422.5154,422.725,38973.0
2022-04-13 13:40:00,443.71,443.74,443.58,443.65,31168.0,422.7155,422.7441,422.5917,422.6583,31168.0
2022-04-13 13:45:00,443.68,443.82,443.51,443.72,26355.0,422.6869,422.8203,422.525,422.725,26355.0
2022-04-13 13:50:00,443.69,443.72,443.42,443.54,14844.0,422.6964,422.725,422.4392,422.5535,14844.0
2022-04-13 13:55:00,443.51,443.97,443.45,443.96,32711.0,422.525,422.9632,422.4678,422.9537,32711.0
2022-04-13 14:00:00,443.94,443.97,443.75,443.96,20824.0,422.9346,422.9632,422.7536,422.9537,20824.0
2022-04-13 14:05:00,443.92,444.43,443.87,444.3,22231.0,422.9156,423.4014,422.8679,423.2776,22231.0
2022-04-13 14:10:00,444.28,444.28,443.69,444.0,24114.0,423.2585,423.2585,422.6964,422.9918,24114.0
2022-04-13 14:15:00,444.02,444.22,444.01,444.19,14570.0,423.0108,423.2014,423.0013,423.1728,14570.0
2022-04-13 14:20:00,444.19,444.41,443.98,444.15,23794.0,423.1728,423.3824,422.9727,423.1347,23794.0
2022-04-13 14:25:00,444.19,444.21,443.86,444.15,33012.0,423.1728,423.1918,422.8584,423.1347,33012.0
2022-04-13 14:30:00,444.12,444.24,443.98,444.15,22639.0,423.1061,423.2204,422.9727,423.1347,22639.0
2022-04-13 14:35:00,444.16,444.43,444.08,444.29,48132.0,423.1442,423.4014,423.068,423.2681,48132.0
2022-04-13 14:40:00,444.26,444.62,444.25,444.62,26031.0,423.2395,423.5824,423.23,423.5824,26031.0
2022-04-13 14:45:00,444.62,444.78,444.44,444.78,39493.0,423.5824,423.7349,423.411,423.7349,39493.0
2022-04-13 14:50:00,444.8,444.91,444.65,444.74,28429.0,423.7539,423.8587,423.611,423.6968,28429.0
2022-04-13 14:55:00,444.75,444.94,444.7,444.74,15758.0,423.7063,423.8873,423.6587,423.6968,15758.0
2022-04-13 15:00:00,444.74,444.81,444.25,444.45,19683.0,423.6968,423.7635,423.23,423.4205,19683.0
2022-04-13 15:05:00,444.46,445.18,444.45,445.12,40899.0,423.43,424.1159,423.4205,424.0588,40899.0
2022-04-13 15:10:00,445.1,445.2,444.93,445.1,24217.0,424.0397,424.135,423.8778,424.0397,24217.0
2022-04-13 15:15:00,445.06,445.43,445.06,445.4,21308.0,424.0016,424.3541,424.0016,424.3255,21308.0
2022-04-13 15:20:00,445.38,445.45,445.22,445.44,25526.0,424.3065,424.3732,424.1541,424.3636,25526.0
2022-04-13 15:25:00,445.48,445.51,445.17,445.41,24184.0,424.4018,424.4303,424.1064,424.3351,24184.0
2022-04-13 15:30:00,445.45,445.81,445.28,445.75,30105.0,424.3732,424.7161,424.2112,424.659,30105.0
2022-04-13 15:35:00,445.75,445.87,445.46,445.84,40911.0,424.659,424.7733,424.3827,424.7447,40911.0
2022-04-13 15:40:00,445.78,445.85,445.58,445.75,29814.0,424.6876,424.7542,424.497,424.659,29814.0
2022-04-13 15:45:00,445.77,445.98,445.62,445.86,27006.0,424.678,424.8781,424.5351,424.7638,27006.0
2022-04-13 15:50:00,445.85,445.9,445.08,445.25,73223.0,424.7542,424.8019,424.0207,424.1826,73223.0
2022-04-13 15:55:00,445.24,445.44,444.95,445.27,210144.0,424.1731,424.3636,423.8968,424.2017,210144.0
2022-04-14 09:30:00,445.44,446.3,445.44,446.21,110370.0,424.3636,425.183,424.3636,425.0972,110370.0
2022-04-14 09:35:00,446.29,446.65,445.62,445.68,56806.0,425.1734,425.5164,424.5351,424.5923,56806.0
2022-04-14 09:40:00,445.79,445.81,444.66,444.67,37774.0,424.6971,424.7161,423.6206,423.6301,37774.0
2022-04-14 09:45:00,444.64,444.98,444.16,444.36,30724.0,423.6015,423.9254,423.1442,423.3347,30724.0
2022-04-14 09:50:00,444.4,444.46,443.61,443.99,25453.0,423.3729,423.43,422.6202,422.9823,25453.0
2022-04-14 09:55:00,443.96,444.25,443.75,444.04,16344.0,422.9537,423.23,422.7536,423.0299,16344.0
2022-04-14 10:00:00,444.06,444.85,444.0,444.52,31252.0,423.0489,423.8016,422.9918,423.4872,31252.0
2022-04-14 10:05:00,444.4,444.49,442.47,442.77,77676.0,423.3729,423.4586,421.5342,421.82,77676.0
2022-04-14 10:10:00,442.77,443.19,442.56,442.98,43347.0,421.82,422.2201,421.6199,422.02,43347.0
2022-04-14 10:15:00,442.9,443.33,442.64,443.03,25166.0,421.9438,422.3535,421.6961,422.0677,25166.0
2022-04-14 10:20:00,442.98,443.61,442.85,443.18,37695.0,422.02,422.6202,421.8962,422.2106,37695.0
2022-04-14 10:25:00,443.12,443.46,442.91,443.23,13483.0,422.1534,422.4773,421.9534,422.2582,13483.0
2022-04-14 10:30:00,443.23,443.81,443.11,443.56,22512.0,422.2582,422.8108,422.1439,422.5726,22512.0
2022-04-14 10:35:00,443.54,443.75,442.76,443.12,20947.0,422.5535,422.7536,421.8105,422.1534,20947.0
2022-04-14 10:40:00,443.08,443.51,442.9,443.2,10579.0,422.1153,422.525,421.9438,422.2296,10579.0
2022-04-14 10:45:00,443.21,443.9,443.16,443.3,21996.0,422.2392,422.8965,422.1915,422.3249,21996.0
2022-04-14 10:50:00,443.21,443.21,442.82,443.17,32825.0,422.2392,422.2392,421.8676,422.2011,32825.0
2022-04-14 10:55:00,443.21,443.64,443.12,443.33,23024.0,422.2392,422.6488,422.1534,422.3535,23024.0
2022-04-14 11:00:00,443.31,443.8,443.1,443.64,24073.0,422.3344,422.8012,422.1344,422.6488,24073.0
2022-04-14 11:05:00,443.6,443.85,443.39,443.62,12933.0,422.6107,422.8489,422.4106,422.6298,12933.0
2022-04-14 11:10:00,443.58,443.88,443.3,443.59,16708.0,422.5917,422.8775,422.3249,422.6012,16708.0
2022-04-14 11:15:00,443.63,443.93,443.12,443.3,28658.0,422.6393,422.9251,422.1534,422.3249,28658.0
2022-04-14 11:20:00,443.34,444.0,442.99,443.99,16473.0,422.363,422.9918,422.0296,422.9823,16473.0
2022-04-14 11:25:00,444.04,444.18,443.82,443.99,19934.0,423.0299,423.1633,422.8203,422.9823,19934.0
2022-04-14 11:30:00,443.89,444.12,443.63,443.67,14129.0,422.887,423.1061,422.6393,422.6774,14129.0
2022-04-14 11:35:00,443.57,443.65,443.15,443.19,18761.0,422.5821,422.6583,422.182,422.2201,18761.0
2022-04-14 11:40:00,443.19,443.27,442.56,442.64,102102.0,422.2201,422.2963,421.6199,421.6961,102102.0
2022-04-14 11:45:00,442.65,442.84,442.48,442.68,31090.0,421.7057,421.8867,421.5437,421.7342,31090.0
2022-04-14 11:50:00,442.68,442.69,442.49,442.5,16115.0,421.7342,421.7438,421.5532,421.5628,16115.0
2022-04-14 11:55:00,442.52,442.76,442.51,442.68,22598.0,421.5818,421.8105,421.5723,421.7342,22598.0
2022-04-14 12:00:00,442.67,443.04,442.4,442.59,61286.0,421.7247,422.0772,421.4675,421.6485,61286.0
2022-04-14 12:05:00,442.65,443.1,442.65,442.97,69881.0,421.7057,422.1344,421.7057,422.0105,69881.0
2022-04-14 12:10:00,442.98,443.05,442.61,442.66,14901.0,422.02,422.0867,421.6675,421.7152,14901.0
2022-04-14 12:15:00,442.7,442.79,442.35,442.5,14823.0,421.7533,421.839,421.4199,421.5628,14823.0
2022-04-14 12:20:00,442.53,442.53,442.15,442.35,16416.0,421.5913,421.5913,421.2293,421.4199,16416.0
2022-04-14 12:25:00,442.44,442.47,441.9,441.99,31098.0,421.5056,421.5342,420.9911,421.0769,31098.0
2022-04-14 12:30:00,441.98,442.18,441.83,441.97,24897.0,421.0674,421.2579,420.9245,421.0578,24897.0
2022-04-14 12:35:00,441.96,442.08,441.85,441.88,24972.0,421.0483,421.1626,420.9435,420.9721,24972.0
2022-04-14 12:40:00,441.83,441.84,441.51,441.56,20051.0,420.9245,420.934,420.6196,420.6672,20051.0
2022-04-14 12:45:00,441.53,441.62,441.39,441.47,15536.0,420.6386,420.7244,420.5053,420.5815,15536.0
2022-04-14 12:50:00,441.46,441.56,441.42,441.43,6592.0,420.572,420.6672,420.5339,420.5434,6592.0
2022-04-14 12:55:00,441.5,442.02,441.48,442.0,46306.0,420.6101,421.1055,420.591,421.0864,46306.0
2022-04-14 13:00:00,442.01,442.18,441.83,441.98,19259.0,421.0959,421.2579,420.9245,421.0674,19259.0
2022-04-14 13:05:00,441.96,441.98,441.68,441.73,19600.0,421.0483,421.0674,420.7816,420.8292,19600.0
2022-04-14 13:10:00,441.71,442.09,441.65,441.7,17896.0,420.8101,421.1722,420.753,420.8006,17896.0
2022-04-14 13:15:00,441.71,441.93,441.56,441.68,15468.0,420.8101,421.0197,420.6672,420.7816,15468.0
2022-04-14 13:20:00,441.66,441.87,441.62,441.76,15281.0,420.7625,420.9626,420.7244,420.8578,15281.0
2022-04-14 13:25:00,441.8,441.9,441.74,441.88,17798.0,420.8959,420.9911,420.8387,420.9721,17798.0
2022-04-14 13:30:00,441.88,442.15,441.8,442.12,21339.0,420.9721,421.2293,420.8959,421.2007,21339.0
2022-04-14 13:35:00,442.13,442.38,442.11,442.16,21070.0,421.2103,421.4484,421.1912,421.2388,21070.0
2022-04-14 13:40:00,442.16,442.67,442.12,442.58,46803.0,421.2388,421.7247,421.2007,421.639,46803.0
2022-04-14 13:45:00,442.58,442.96,442.57,442.91,20451.0,421.639,422.001,421.6294,421.9534,20451.0
2022-04-14 13:50:00,442.91,443.03,442.68,442.7,21151.0,421.9534,422.0677,421.7342,421.7533,21151.0
2022-04-14 13:55:00,442.72,443.24,442.7,443.23,21287.0,421.7723,422.2677,421.7533,422.2582,21287.0
2022-04-14 14:00:00,443.21,443.72,443.17,443.61,44499.0,422.2392,422.725,422.2011,422.6202,44499.0
2022-04-14 14:05:00,443.63,443.65,443.18,443.25,30480.0,422.6393,422.6583,422.2106,422.2773,30480.0
2022-04-14 14:10:00,443.27,443.44,443.12,443.31,16710.0,422.2963,422.4583,422.1534,422.3344,16710.0
2022-04-14 14:15:00,443.44,443.45,442.85,442.94,21513.0,422.4583,422.4678,421.8962,421.9819,21513.0
2022-04-14 14:20:00,442.9,442.9,442.44,442.52,33408.0,421.9438,421.9438,421.5056,421.5818,33408.0
2022-04-14 14:25:00,442.52,442.94,442.38,442.8,30549.0,421.5818,421.9819,421.4484,421.8486,30549.0
2022-04-14 14:30:00,442.82,443.03,442.31,442.4,31039.0,421.8676,422.0677,421.3817,421.4675,31039.0
2022-04-14 14:35:00,442.44,442.53,442.17,442.27,34079.0,421.5056,421.5913,421.2484,421.3436,34079.0
2022-04-14 14:40:00,442.34,442.48,442.3,442.43,15328.0,421.4103,421.5437,421.3722,421.4961,15328.0
2022-04-14 14:45:00,442.41,442.57,442.22,442.35,19062.0,421.477,421.6294,421.296,421.4199,19062.0
2022-04-14 14:50:00,442.43,442.45,441.51,441.64,27343.0,421.4961,421.5151,420.6196,420.7434,27343.0
2022-04-14 14:55:00,441.64,441.64,441.23,441.23,79816.0,420.7434,420.7434,420.3528,420.3528,79816.0
2022-04-14 15:00:00,441.22,441.59,441.06,441.42,80525.0,420.3433,420.6958,420.1909,420.5339,80525.0
2022-04-14 15:05:00,441.43,441.51,440.86,440.88,43524.0,420.5434,420.6196,420.0004,420.0194,43524.0
2022-04-14 15:10:00,440.87,441.12,440.78,441.11,30909.0,420.0099,420.248,419.9241,420.2385,30909.0
2022-04-14 15:15:00,441.12,441.85,441.12,441.73,67466.0,420.248,420.9435,420.248,420.8292,67466.0
2022-04-14 15:20:00,441.74,441.89,441.4,441.52,46105.0,420.8387,420.9816,420.5148,420.6291,46105.0
2022-04-14 15:25:00,441.49,441.49,441.03,441.11,45811.0,420.6005,420.6005,420.1623,420.2385,45811.0
2022-04-14 15:30:00,441.17,441.17,440.59,440.65,45257.0,420.2957,420.2957,419.7431,419.8003,45257.0
2022-04-14 15:35:00,440.59,440.85,440.48,440.52,40902.0,419.7431,419.9908,419.6383,419.6764,40902.0
2022-04-14 15:40:00,440.54,441.05,440.42,441.01,41865.0,419.6955,420.1814,419.5812,420.1433,41865.0
2022-04-14 15:45:00,441.04,441.13,440.56,440.7,44941.0,420.1718,420.2576,419.7145,419.8479,44941.0
2022-04-14 15:50:00,440.68,440.68,439.96,440.27,131108.0,419.8289,419.8289,419.1429,419.4383,131108.0
2022-04-14 15:55:00,440.23,440.48,439.57,439.76,259433.0,419.4002,419.6383,418.7714,418.9524,259433.0
2022-04-18 09:30:00,438.68,440.78,438.68,440.47,251467.0,417.9235,419.9241,417.9235,419.6288,251467.0
2022-04-18 09:35:00,440.36,441.2,440.31,440.7,41303.0,419.524,420.3243,419.4764,419.8479,41303.0
2022-04-18 09:40:00,440.56,441.36,440.19,440.97,45823.0,419.7145,420.4767,419.3621,420.1051,45823.0
2022-04-18 09:45:00,441.02,441.02,440.36,440.73,30796.0,420.1528,420.1528,419.524,419.8765,30796.0
2022-04-18 09:50:00,440.86,440.93,439.62,439.84,35780.0,420.0004,420.067,418.819,419.0286,35780.0
2022-04-18 09:55:00,439.86,439.86,439.41,439.67,38454.0,419.0477,419.0477,418.619,418.8667,38454.0
2022-04-18 10:00:00,439.63,440.25,438.99,440.09,52048.0,418.8285,419.4192,418.2188,419.2668,52048.0
2022-04-18 10:05:00,440.12,440.16,439.15,439.15,31607.0,419.2954,419.3335,418.3713,418.3713,31607.0
2022-04-18 10:10:00,439.17,440.28,439.1,440.15,36134.0,418.3903,419.4478,418.3236,419.3239,36134.0
2022-04-18 10:15:00,440.18,440.45,439.93,440.32,43896.0,419.3525,419.6098,419.1144,419.4859,43896.0
2022-04-18 10:20:00,440.37,441.25,440.26,441.22,17419.0,419.5335,420.3719,419.4287,420.3433,17419.0
2022-04-18 10:25:00,441.23,441.37,440.55,440.6,27542.0,420.3528,420.4862,419.705,419.7527,27542.0
2022-04-18 10:30:00,440.71,441.03,440.6,441.03,23106.0,419.8574,420.1623,419.7527,420.1623,23106.0
2022-04-18 10:35:00,441.04,441.07,440.67,441.05,81010.0,420.1718,420.2004,419.8193,420.1814,81010.0
2022-04-18 10:40:00,441.08,441.39,440.97,441.15,26263.0,420.2099,420.5053,420.1051,420.2766,26263.0
2022-04-18 10:45:00,441.2,441.35,440.82,441.02,14468.0,420.3243,420.4672,419.9622,420.1528,14468.0
2022-04-18 10:50:00,441.05,441.07,440.37,440.46,24679.0,420.1814,420.2004,419.5335,419.6193,24679.0
2022-04-18 10:55:00,440.44,440.5,440.04,440.49,36466.0,419.6002,419.6574,419.2192,419.6479,36466.0
2022-04-18 11:00:00,440.51,440.79,440.28,440.79,39160.0,419.6669,419.9337,419.4478,419.9337,39160.0
2022-04-18 11:05:00,440.79,440.85,440.46,440.47,15246.0,419.9337,419.9908,419.6193,419.6288,15246.0
2022-04-18 11:10:00,440.49,440.6,440.36,440.47,7256.0,419.6479,419.7527,419.524,419.6288,7256.0
2022-04-18 11:15:00,440.36,440.44,439.82,439.99,19330.0,419.524,419.6002,419.0096,419.1715,19330.0
2022-04-18 11:20:00,439.96,440.1,439.22,439.34,39086.0,419.1429,419.2763,418.4379,418.5523,39086.0
2022-04-18 11:25:00,439.29,439.39,438.96,439.26,247107.0,418.5046,418.5999,418.1903,418.4761,247107.0
2022-04-18 11:30:00,439.19,439.3,438.81,439.01,30900.0,418.4094,418.5142,418.0473,418.2379,30900.0
2022-04-18 11:35:00,439.01,439.07,438.54,438.68,13626.0,418.2379,418.295,417.7901,417.9235,13626.0
2022-04-18 11:40:00,438.66,438.86,438.47,438.8,27201.0,417.9044,418.095,417.7234,418.0378,27201.0
2022-04-18 11:45:00,438.75,438.8,438.16,438.18,16608.0,417.9902,418.0378,417.4281,417.4472,16608.0
2022-04-18 11:50:00,438.17,438.65,438.11,438.64,17671.0,417.4376,417.8949,417.3805,417.8854,17671.0
2022-04-18 11:55:00,438.63,439.1,438.52,439.08,35298.0,417.8759,418.3236,417.7711,418.3046,35298.0
2022-04-18 12:00:00,439.04,439.1,438.56,438.76,13071.0,418.2665,418.3236,417.8092,417.9997,13071.0
2022-04-18 12:05:00,438.78,438.99,438.61,438.62,29666.0,418.0188,418.2188,417.8568,417.8663,29666.0
2022-04-18 12:10:00,438.56,438.64,438.01,438.15,54402.0,417.8092,417.8854,417.2852,417.4186,54402.0
2022-04-18 12:15:00,438.14,438.18,437.82,437.93,34545.0,417.4091,417.4472,417.1042,417.209,34545.0
2022-04-18 12:20:00,437.88,438.06,437.82,438.04,22704.0,417.1614,417.3328,417.1042,417.3138,22704.0
2022-04-18 12:25:00,438.05,438.06,437.68,437.84,37186.0,417.3233,417.3328,416.9708,417.1232,37186.0
2022-04-18 12:30:00,437.77,437.96,437.66,437.8,33374.0,417.0566,417.2376,416.9518,417.0851,33374.0
2022-04-18 12:35:00,437.91,438.07,437.73,437.82,17779.0,417.1899,417.3424,417.0184,417.1042,17779.0
2022-04-18 12:40:00,437.84,438.13,437.53,438.06,30534.0,417.1232,417.3995,416.8279,417.3328,30534.0
2022-04-18 12:45:00,438.1,438.32,437.94,438.07,8976.0,417.3709,417.5805,417.2185,417.3424,8976.0
2022-04-18 12:50:00,438.07,438.53,438.04,438.48,8725.0,417.3424,417.7806,417.3138,417.733,8725.0
2022-04-18 12:55:00,438.45,438.65,438.38,438.44,7063.0,417.7044,417.8949,417.6377,417.6949,7063.0
2022-04-18 13:00:00,438.48,438.56,438.3,438.45,19078.0,417.733,417.8092,417.5615,417.7044,19078.0
2022-04-18 13:05:00,438.46,439.05,438.38,439.03,20115.0,417.7139,418.276,417.6377,418.2569,20115.0
2022-04-18 13:10:00,439.04,439.43,439.02,439.09,18923.0,418.2665,418.638,418.2474,418.3141,18923.0
2022-04-18 13:15:00,439.07,439.09,438.45,438.45,20091.0,418.295,418.3141,417.7044,417.7044,20091.0
2022-04-18 13:20:00,438.44,438.97,438.37,438.88,29914.0,417.6949,418.1998,417.6282,418.114,29914.0
2022-04-18 13:25:00,438.86,439.17,438.78,439.17,10496.0,418.095,418.3903,418.0188,418.3903,10496.0
2022-04-18 13:30:00,439.17,440.46,439.1,440.42,35080.0,418.3903,419.6193,418.3236,419.5812,35080.0
2022-04-18 13:35:00,440.43,440.89,440.43,440.84,29414.0,419.5907,420.0289,419.5907,419.9813,29414.0
2022-04-18 13:40:00,440.91,441.02,440.73,440.99,20409.0,420.048,420.1528,419.8765,420.1242,20409.0
2022-04-18 13:45:00,440.95,441.25,440.75,441.18,26464.0,420.0861,420.3719,419.8956,420.3052,26464.0
2022-04-18 13:50:00,441.14,441.26,440.92,441.22,21083.0,420.2671,420.3814,420.0575,420.3433,21083.0
2022-04-18 13:55:00,441.27,441.62,440.88,441.05,56851.0,420.391,420.7244,420.0194,420.1814,56851.0
2022-04-18 14:00:00,441.07,441.45,440.97,441.18,40307.0,420.2004,420.5624,420.1051,420.3052,40307.0
2022-04-18 14:05:00,441.15,441.18,440.8,440.9,29863.0,420.2766,420.3052,419.9432,420.0385,29863.0
2022-04-18 14:10:00,440.91,440.92,440.6,440.85,23445.0,420.048,420.0575,419.7527,419.9908,23445.0
2022-04-18 14:15:00,440.9,441.36,440.18,440.54,178778.0,420.0385,420.4767,419.3525,419.6955,178778.0
2022-04-18 14:20:00,440.53,441.42,440.43,441.41,33959.0,419.686,420.5339,419.5907,420.5243,33959.0
2022-04-18 14:25:00,441.43,441.64,440.67,440.85,61907.0,420.5434,420.7434,419.8193,419.9908,61907.0
2022-04-18 14:30:00,440.87,441.18,440.83,441.16,39949.0,420.0099,420.3052,419.9718,420.2862,39949.0
2022-04-18 14:35:00,441.14,441.42,440.93,441.0,44453.0,420.2671,420.5339,420.067,420.1337,44453.0
2022-04-18 14:40:00,441.12,441.15,440.67,440.73,40125.0,420.248,420.2766,419.8193,419.8765,40125.0
2022-04-18 14:45:00,440.76,440.8,440.33,440.6,30796.0,419.9051,419.9432,419.4954,419.7527,30796.0
2022-04-18 14:50:00,440.54,441.01,440.5,440.79,29265.0,419.6955,420.1433,419.6574,419.9337,29265.0
2022-04-18 14:55:00,440.78,440.78,440.25,440.27,29351.0,419.9241,419.9241,419.4192,419.4383,29351.0
2022-04-18 15:00:00,440.31,440.44,439.96,439.99,31213.0,419.4764,419.6002,419.1429,419.1715,31213.0
2022-04-18 15:05:00,439.99,440.3,439.8,439.92,21931.0,419.1715,419.4668,418.9905,419.1048,21931.0
2022-04-18 15:10:00,439.91,440.26,439.43,439.67,32122.0,419.0953,419.4287,418.638,418.8667,32122.0
2022-04-18 15:15:00,439.63,439.95,439.43,439.45,25979.0,418.8285,419.1334,418.638,418.6571,25979.0
2022-04-18 15:20:00,439.49,439.73,439.07,439.18,25063.0,418.6952,418.9238,418.295,418.3998,25063.0
2022-04-18 15:25:00,439.09,439.24,438.92,438.99,38348.0,418.3141,418.457,418.1521,418.2188,38348.0
2022-04-18 15:30:00,438.92,438.92,438.08,438.19,41108.0,418.1521,418.1521,417.3519,417.4567,41108.0
2022-04-18 15:35:00,438.18,438.28,437.87,438.02,48869.0,417.4472,417.5424,417.1518,417.2947,48869.0
2022-04-18 15:40:00,438.05,438.46,437.77,438.24,52860.0,417.3233,417.7139,417.0566,417.5043,52860.0
2022-04-18 15:45:00,438.2,438.2,437.68,437.77,60598.0,417.4662,417.4662,416.9708,417.0566,60598.0
2022-04-18 15:50:00,437.67,438.54,437.55,438.39,114845.0,416.9613,417.7901,416.847,417.6472,114845.0
2022-04-18 15:55:00,438.36,439.9,438.33,439.9,163077.0,417.6186,419.0858,417.5901,419.0858,163077.0
2022-04-19 09:30:00,439.75,440.81,439.58,440.59,112779.0,418.9429,419.9527,418.7809,419.7431,112779.0
2022-04-19 09:35:00,440.55,440.73,439.91,439.91,32533.0,419.705,419.8765,419.0953,419.0953,32533.0
2022-04-19 09:40:00,439.89,441.62,439.74,441.33,50186.0,419.0762,420.7244,418.9333,420.4481,50186.0
2022-04-19 09:45:00,441.46,441.92,441.07,441.57,38612.0,420.572,421.0102,420.2004,420.6768,38612.0
2022-04-19 09:50:00,441.67,442.8,441.29,442.7,45207.0,420.772,421.8486,420.41,421.7533,45207.0
2022-04-19 09:55:00,442.7,443.34,442.64,443.34,30531.0,421.7533,422.363,421.6961,422.363,30531.0
2022-04-19 10:00:00,443.41,443.57,443.09,443.44,40877.0,422.4297,422.5821,422.1248,422.4583,40877.0
2022-04-19 10:05:00,443.46,443.81,443.29,443.81,63720.0,422.4773,422.8108,422.3154,422.8108,63720.0
2022-04-19 10:10:00,443.84,444.54,443.79,444.06,45329.0,422.8394,423.5062,422.7917,423.0489,45329.0
2022-04-19 10:15:00,444.06,444.23,443.63,443.94,37280.0,423.0489,423.2109,422.6393,422.9346,37280.0
2022-04-19 10:20:00,444.01,444.42,443.84,444.37,18636.0,423.0013,423.3919,422.8394,423.3443,18636.0
2022-04-19 10:25:00,444.33,444.78,444.3,444.61,25685.0,423.3062,423.7349,423.2776,423.5729,25685.0
2022-04-19 10:30:00,444.74,444.93,444.57,444.77,35836.0,423.6968,423.8778,423.5348,423.7253,35836.0
2022-04-19 10:35:00,444.75,444.95,444.42,444.94,23467.0,423.7063,423.8968,423.3919,423.8873,23467.0
2022-04-19 10:40:00,444.92,445.35,444.84,445.24,26495.0,423.8682,424.2779,423.792,424.1731,26495.0
2022-04-19 10:45:00,445.26,445.77,445.26,445.53,43626.0,424.1922,424.678,424.1922,424.4494,43626.0
2022-04-19 10:50:00,445.5,445.57,444.95,444.98,28048.0,424.4208,424.4875,423.8968,423.9254,28048.0
2022-04-19 10:55:00,444.96,445.37,444.9,445.09,24801.0,423.9064,424.297,423.8492,424.0302,24801.0
2022-04-19 11:00:00,445.08,445.17,444.68,445.17,28826.0,424.0207,424.1064,423.6396,424.1064,28826.0
2022-04-19 11:05:00,445.18,445.55,445.07,445.33,23418.0,424.1159,424.4684,424.0112,424.2588,23418.0
2022-04-19 11:10:00,445.33,445.42,445.16,445.25,19382.0,424.2588,424.3446,424.0969,424.1826,19382.0
2022-04-19 11:15:00,445.26,445.8,445.14,445.2,52613.0,424.1922,424.7066,424.0778,424.135,52613.0
2022-04-19 11:20:00,445.22,445.81,445.06,445.79,33045.0,424.1541,424.7161,424.0016,424.6971,33045.0
2022-04-19 11:25:00,445.79,445.79,445.42,445.67,16651.0,424.6971,424.6971,424.3446,424.5828,16651.0
2022-04-19 11:30:00,445.64,445.82,445.21,445.32,19423.0,424.5542,424.7257,424.1445,424.2493,19423.0
2022-04-19 11:35:00,445.35,445.76,445.29,445.74,25969.0,424.2779,424.6685,424.2207,424.6495,25969.0
2022-04-19 11:40:00,445.74,445.87,445.57,445.78,45429.0,424.6495,424.7733,424.4875,424.6876,45429.0
2022-04-19 11:45:00,445.83,445.83,445.6,445.71,35356.0,424.7352,424.7352,424.5161,424.6209,35356.0
2022-04-19 11:50:00,445.74,446.2,445.74,446.1,47234.0,424.6495,425.0877,424.6495,424.9924,47234.0
2022-04-19 11:55:00,446.05,446.05,445.64,445.64,55868.0,424.9448,424.9448,424.5542,424.5542,55868.0
2022-04-19 12:00:00,445.67,445.72,445.35,445.64,51973.0,424.5828,424.6304,424.2779,424.5542,51973.0
2022-04-19 12:05:00,445.64,445.8,445.49,445.79,27477.0,424.5542,424.7066,424.4113,424.6971,27477.0
2022-04-19 12:10:00,445.76,445.8,445.54,445.6,28901.0,424.6685,424.7066,424.4589,424.5161,28901.0
2022-04-19 12:15:00,445.62,445.7,445.46,445.66,35413.0,424.5351,424.6113,424.3827,424.5732,35413.0
2022-04-19 12:20:00,445.68,445.91,445.64,445.88,34979.0,424.5923,424.8114,424.5542,424.7828,34979.0
2022-04-19 12:25:00,445.84,445.97,445.44,445.54,32788.0,424.7447,424.8686,424.3636,424.4589,32788.0
2022-04-19 12:30:00,445.5,445.67,445.39,445.61,44369.0,424.4208,424.5828,424.316,424.5256,44369.0
2022-04-19 12:35:00,445.63,445.69,445.03,445.06,34900.0,424.5447,424.6018,423.973,424.0016,34900.0
2022-04-19 12:40:00,445.08,445.37,445.04,445.31,16880.0,424.0207,424.297,423.9826,424.2398,16880.0
2022-04-19 12:45:00,445.28,445.39,445.11,445.31,25144.0,424.2112,424.316,424.0493,424.2398,25144.0
2022-04-19 12:50:00,445.32,445.65,445.29,445.52,25230.0,424.2493,424.5637,424.2207,424.4399,25230.0
2022-04-19 12:55:00,445.53,445.59,445.3,445.31,22191.0,424.4494,424.5065,424.2303,424.2398,22191.0
2022-04-19 13:00:00,445.33,445.59,445.28,445.46,21280.0,424.2588,424.5065,424.2112,424.3827,21280.0
2022-04-19 13:05:00,445.46,445.56,445.21,445.21,31205.0,424.3827,424.478,424.1445,424.1445,31205.0
2022-04-19 13:10:00,445.21,445.32,445.13,445.29,23260.0,424.1445,424.2493,424.0683,424.2207,23260.0
2022-04-19 13:15:00,445.31,445.49,445.27,445.37,61478.0,424.2398,424.4113,424.2017,424.297,61478.0
2022-04-19 13:20:00,445.35,445.6,445.3,445.3,31300.0,424.2779,424.5161,424.2303,424.2303,31300.0
2022-04-19 13:25:00,445.28,445.3,444.6,444.61,34110.0,424.2112,424.2303,423.5634,423.5729,34110.0
2022-04-19 13:30:00,444.64,445.19,444.62,445.09,41231.0,423.6015,424.1255,423.5824,424.0302,41231.0
2022-04-19 13:35:00,445.1,445.17,445.02,445.13,39226.0,424.0397,424.1064,423.9635,424.0683,39226.0
2022-04-19 13:40:00,445.13,445.15,444.89,444.9,25714.0,424.0683,424.0874,423.8397,423.8492,25714.0
2022-04-19 13:45:00,444.91,445.36,444.73,445.33,32079.0,423.8587,424.2874,423.6872,424.2588,32079.0
2022-04-19 13:50:00,445.32,445.8,445.32,445.66,58981.0,424.2493,424.7066,424.2493,424.5732,58981.0
2022-04-19 13:55:00,445.65,445.8,445.48,445.5,103555.0,424.5637,424.7066,424.4018,424.4208,103555.0
2022-04-19 14:00:00,445.5,445.55,445.21,445.39,346443.0,424.4208,424.4684,424.1445,424.316,346443.0
2022-04-19 14:05:00,445.37,445.57,445.09,445.24,27657.0,424.297,424.4875,424.0302,424.1731,27657.0
2022-04-19 14:10:00,445.23,445.23,444.45,444.81,24743.0,424.1636,424.1636,423.4205,423.7635,24743.0
2022-04-19 14:15:00,444.83,444.83,444.51,444.51,23273.0,423.7825,423.7825,423.4776,423.4776,23273.0
2022-04-19 14:20:00,444.53,444.95,444.37,444.88,61116.0,423.4967,423.8968,423.3443,423.8301,61116.0
2022-04-19 14:25:00,444.91,444.97,444.48,444.9,14145.0,423.8587,423.9159,423.4491,423.8492,14145.0
2022-04-19 14:30:00,444.88,445.2,444.7,444.79,15762.0,423.8301,424.135,423.6587,423.7444,15762.0
2022-04-19 14:35:00,444.83,445.41,444.77,445.38,9323.0,423.7825,424.3351,423.7253,424.3065,9323.0
2022-04-19 14:40:00,445.36,445.52,445.25,445.43,11453.0,424.2874,424.4399,424.1826,424.3541,11453.0
2022-04-19 14:45:00,445.45,445.49,445.31,445.45,42380.0,424.3732,424.4113,424.2398,424.3732,42380.0
2022-04-19 14:50:00,445.5,445.78,445.35,445.44,95169.0,424.4208,424.6876,424.2779,424.3636,95169.0
2022-04-19 14:55:00,445.43,445.79,445.43,445.69,12213.0,424.3541,424.6971,424.3541,424.6018,12213.0
2022-04-19 15:00:00,445.71,445.88,445.57,445.65,15507.0,424.6209,424.7828,424.4875,424.5637,15507.0
2022-04-19 15:05:00,445.65,446.09,445.49,446.09,17768.0,424.5637,424.9829,424.4113,424.9829,17768.0
2022-04-19 15:10:00,446.09,446.88,445.92,446.88,44210.0,424.9829,425.7355,424.8209,425.7355,44210.0
2022-04-19 15:15:00,446.87,447.17,446.82,447.02,30823.0,425.726,426.0118,425.6783,425.8689,30823.0
2022-04-19 15:20:00,447.05,447.26,446.9,447.23,31262.0,425.8975,426.0975,425.7546,426.0689,31262.0
2022-04-19 15:25:00,447.21,447.28,446.99,447.06,15232.0,426.0499,426.1166,425.8403,425.907,15232.0
2022-04-19 15:30:00,447.05,447.5,446.98,447.2,24886.0,425.8975,426.3262,425.8308,426.0404,24886.0
2022-04-19 15:35:00,447.17,447.61,447.11,447.44,59420.0,426.0118,426.431,425.9546,426.269,59420.0
2022-04-19 15:40:00,447.22,447.29,446.75,446.85,32597.0,426.0594,426.1261,425.6117,425.7069,32597.0
2022-04-19 15:45:00,446.84,446.89,446.4,446.74,39429.0,425.6974,425.745,425.2782,425.6021,39429.0
2022-04-19 15:50:00,446.74,447.73,446.74,446.98,69985.0,425.6021,426.5453,425.6021,425.8308,69985.0
2022-04-19 15:55:00,446.84,447.18,446.17,446.91,124911.0,425.6974,426.0213,425.0591,425.7641,124911.0
2022-04-20 09:30:00,448.87,449.5,448.51,448.76,160112.0,427.6314,428.2315,427.2884,427.5266,160112.0
2022-04-20 09:35:00,448.85,449.1,448.46,448.88,70068.0,427.6123,427.8505,427.2408,427.6409,70068.0
2022-04-20 09:40:00,448.88,448.89,447.53,447.59,45761.0,427.6409,427.6504,426.3548,426.4119,45761.0
2022-04-20 09:45:00,447.58,447.61,446.82,446.98,76203.0,426.4024,426.431,425.6783,425.8308,76203.0
2022-04-20 09:50:00,446.89,447.31,446.77,447.05,45942.0,425.745,426.1452,425.6307,425.8975,45942.0
2022-04-20 09:55:00,447.05,447.09,446.32,446.98,36958.0,425.8975,425.9356,425.202,425.8308,36958.0
2022-04-20 10:00:00,446.95,447.37,446.49,446.85,22654.0,425.8022,426.2023,425.364,425.7069,22654.0
2022-04-20 10:05:00,446.89,446.89,446.31,446.67,21005.0,425.745,425.745,425.1925,425.5354,21005.0
2022-04-20 10:10:00,446.72,447.24,446.63,447.09,30218.0,425.5831,426.0785,425.4973,425.9356,30218.0
2022-04-20 10:15:00,447.19,447.53,447.12,447.37,16849.0,426.0308,426.3548,425.9642,426.2023,16849.0
2022-04-20 10:20:00,447.52,447.94,447.1,447.22,20031.0,426.3452,426.7454,425.9451,426.0594,20031.0
2022-04-20 10:25:00,447.11,447.88,447.11,447.74,25074.0,425.9546,426.6882,425.9546,426.5548,25074.0
2022-04-20 10:30:00,447.71,448.21,447.28,448.13,29509.0,426.5262,427.0026,426.1166,426.9264,29509.0
2022-04-20 10:35:00,448.1,448.55,448.1,448.45,12710.0,426.8978,427.3265,426.8978,427.2312,12710.0
2022-04-20 10:40:00,448.53,448.86,448.46,448.51,15942.0,427.3074,427.6218,427.2408,427.2884,15942.0
2022-04-20 10:45:00,448.56,448.72,448.33,448.58,19585.0,427.336,427.4884,427.1169,427.3551,19585.0
2022-04-20 10:50:00,448.52,449.05,448.45,448.99,32058.0,427.2979,427.8028,427.2312,427.7457,32058.0
2022-04-20 10:55:00,448.96,449.16,448.71,448.85,14465.0,427.7171,427.9076,427.4789,427.6123,14465.0
2022-04-20 11:00:00,448.86,448.88,447.88,447.88,40600.0,427.6218,427.6409,426.6882,426.6882,40600.0
2022-04-20 11:05:00,447.9,448.35,447.81,447.92,17797.0,426.7072,427.136,426.6215,426.7263,17797.0
2022-04-20 11:10:00,447.84,447.89,447.4,447.65,27416.0,426.6501,426.6977,426.2309,426.4691,27416.0
2022-04-20 11:15:00,447.65,447.65,447.11,447.16,31361.0,426.4691,426.4691,425.9546,426.0023,31361.0
2022-04-20 11:20:00,447.13,447.28,447.02,447.07,18683.0,425.9737,426.1166,425.8689,425.9165,18683.0
2022-04-20 11:25:00,446.99,447.54,446.99,447.46,11261.0,425.8403,426.3643,425.8403,426.2881,11261.0
2022-04-20 11:30:00,447.51,447.88,447.37,447.63,21407.0,426.3357,426.6882,426.2023,426.45,21407.0
2022-04-20 11:35:00,447.59,448.16,447.59,447.99,17358.0,426.4119,426.9549,426.4119,426.793,17358.0
2022-04-20 11:40:00,447.87,448.32,447.85,448.26,20300.0,426.6787,427.1074,426.6596,427.0502,20300.0
2022-04-20 11:45:00,448.36,448.48,447.83,447.89,36262.0,427.1455,427.2598,426.6406,426.6977,36262.0
2022-04-20 11:50:00,447.89,447.95,447.36,447.62,39802.0,426.6977,426.7549,426.1928,426.4405,39802.0
2022-04-20 11:55:00,447.58,448.07,447.58,447.99,13232.0,426.4024,426.8692,426.4024,426.793,13232.0
2022-04-20 12:00:00,448.0,448.11,447.9,447.94,16125.0,426.8025,426.9073,426.7072,426.7454,16125.0
2022-04-20 12:05:00,448.08,448.25,447.33,447.56,42970.0,426.8787,427.0407,426.1642,426.3833,42970.0
2022-04-20 12:10:00,447.58,447.58,446.88,447.02,26012.0,426.4024,426.4024,425.7355,425.8689,26012.0
2022-04-20 12:15:00,447.05,447.24,446.92,447.17,53234.0,425.8975,426.0785,425.7736,426.0118,53234.0
2022-04-20 12:20:00,447.11,447.21,446.88,447.02,26561.0,425.9546,426.0499,425.7355,425.8689,26561.0
2022-04-20 12:25:00,447.03,447.06,446.72,446.93,23078.0,425.8784,425.907,425.5831,425.7831,23078.0
2022-04-20 12:30:00,446.95,447.7,446.87,447.66,21751.0,425.8022,426.5167,425.726,426.4786,21751.0
2022-04-20 12:35:00,447.58,448.1,447.58,447.8,42080.0,426.4024,426.8978,426.4024,426.612,42080.0
2022-04-20 12:40:00,447.82,447.91,447.64,447.79,10826.0,426.631,426.7168,426.4596,426.6025,10826.0
2022-04-20 12:45:00,447.79,448.3,447.78,448.16,48148.0,426.6025,427.0883,426.5929,426.9549,48148.0
2022-04-20 12:50:00,448.18,448.6,448.18,448.36,41945.0,426.974,427.3741,426.974,427.1455,41945.0
2022-04-20 12:55:00,448.34,448.5,448.08,448.21,23830.0,427.1264,427.2789,426.8787,427.0026,23830.0
2022-04-20 13:00:00,448.24,448.68,448.19,448.53,31193.0,427.0312,427.4503,426.9835,427.3074,31193.0
2022-04-20 13:05:00,448.56,448.63,447.82,448.06,39500.0,427.336,427.4027,426.631,426.8597,39500.0
2022-04-20 13:10:00,448.02,448.76,448.01,448.55,23683.0,426.8216,427.5266,426.812,427.3265,23683.0
2022-04-20 13:15:00,448.52,448.83,448.06,448.17,34336.0,427.2979,427.5932,426.8597,426.9645,34336.0
2022-04-20 13:20:00,448.17,448.33,448.04,448.2,21140.0,426.9645,427.1169,426.8406,426.9931,21140.0
2022-04-20 13:25:00,448.24,448.32,447.99,448.1,18509.0,427.0312,427.1074,426.793,426.8978,18509.0
2022-04-20 13:30:00,448.09,448.29,447.86,448.13,15435.0,426.8883,427.0788,426.6691,426.9264,15435.0
2022-04-20 13:35:00,448.2,448.41,448.2,448.29,14143.0,426.9931,427.1931,426.9931,427.0788,14143.0
2022-04-20 13:40:00,448.25,448.88,448.25,448.84,105828.0,427.0407,427.6409,427.0407,427.6028,105828.0
2022-04-20 13:45:00,448.83,449.14,448.49,448.49,221398.0,427.5932,427.8886,427.2693,427.2693,221398.0
2022-04-20 13:50:00,448.49,448.5,448.22,448.26,49436.0,427.2693,427.2789,427.0121,427.0502,49436.0
2022-04-20 13:55:00,448.22,448.58,448.12,448.57,12231.0,427.0121,427.3551,426.9168,427.3455,12231.0
2022-04-20 14:00:00,448.51,448.83,448.3,448.56,21232.0,427.2884,427.5932,427.0883,427.336,21232.0
2022-04-20 14:05:00,448.61,448.68,448.33,448.51,92789.0,427.3837,427.4503,427.1169,427.2884,92789.0
2022-04-20 14:10:00,448.5,448.53,448.05,448.07,32183.0,427.2789,427.3074,426.8502,426.8692,32183.0
2022-04-20 14:15:00,448.07,448.22,447.54,447.57,24394.0,426.8692,427.0121,426.3643,426.3929,24394.0
2022-04-20 14:20:00,447.59,447.66,447.45,447.54,70937.0,426.4119,426.4786,426.2785,426.3643,70937.0
2022-04-20 14:25:00,447.56,447.57,447.29,447.35,21763.0,426.3833,426.3929,426.1261,426.1833,21763.0
2022-04-20 14:30:00,447.28,447.41,447.11,447.16,19329.0,426.1166,426.2404,425.9546,426.0023,19329.0
2022-04-20 14:35:00,447.14,447.16,446.54,446.71,40525.0,425.9832,426.0023,425.4116,425.5736,40525.0
2022-04-20 14:40:00,446.64,446.8,446.46,446.55,37636.0,425.5069,425.6593,425.3354,425.4211,37636.0
2022-04-20 14:45:00,446.52,446.91,446.41,446.73,25381.0,425.3925,425.7641,425.2877,425.5926,25381.0
2022-04-20 14:50:00,446.69,446.73,445.65,445.66,47716.0,425.5545,425.5926,424.5637,424.5732,47716.0
2022-04-20 14:55:00,445.63,446.0,445.41,445.82,48009.0,424.5447,424.8971,424.3351,424.7257,48009.0
2022-04-20 15:00:00,445.91,446.68,445.84,446.54,38476.0,424.8114,425.545,424.7447,425.4116,38476.0
2022-04-20 15:05:00,446.51,446.64,446.21,446.62,36757.0,425.383,425.5069,425.0972,425.4878,36757.0
2022-04-20 15:10:00,446.72,447.33,446.43,447.12,42143.0,425.5831,426.1642,425.3068,425.9642,42143.0
2022-04-20 15:15:00,447.16,447.37,446.94,447.13,35671.0,426.0023,426.2023,425.7927,425.9737,35671.0
2022-04-20 15:20:00,447.12,447.33,446.99,447.24,30611.0,425.9642,426.1642,425.8403,426.0785,30611.0
2022-04-20 15:25:00,447.26,447.81,447.2,447.38,35781.0,426.0975,426.6215,426.0404,426.2119,35781.0
2022-04-20 15:30:00,447.39,447.52,446.81,446.81,27394.0,426.2214,426.3452,425.6688,425.6688,27394.0
2022-04-20 15:35:00,446.85,447.42,446.72,447.22,36360.0,425.7069,426.25,425.5831,426.0594,36360.0
2022-04-20 15:40:00,447.2,447.55,447.19,447.52,23522.0,426.0404,426.3738,426.0308,426.3452,23522.0
2022-04-20 15:45:00,447.54,448.28,447.47,447.89,53749.0,426.3643,427.0693,426.2976,426.6977,53749.0
2022-04-20 15:50:00,447.86,448.07,446.64,446.75,73302.0,426.6691,426.8692,425.5069,425.6117,73302.0
2022-04-20 15:55:00,446.82,446.88,446.35,446.6,134870.0,425.6783,425.7355,425.2306,425.4688,134870.0
2022-04-21 09:30:00,450.56,451.77,450.49,451.69,74328.0,429.2414,430.3941,429.1747,430.3179,74328.0
2022-04-21 09:35:00,451.71,451.89,450.65,451.01,39883.0,430.337,430.5085,429.3271,429.6701,39883.0
2022-04-21 09:40:00,451.04,451.35,450.86,451.33,26488.0,429.6987,429.994,429.5272,429.975,26488.0
2022-04-21 09:45:00,451.21,451.6,450.97,451.58,40342.0,429.8606,430.2322,429.632,430.2131,40342.0
2022-04-21 09:50:00,451.75,451.97,451.08,451.36,38205.0,430.3751,430.5847,429.7368,430.0035,38205.0
2022-04-21 09:55:00,451.31,451.64,451.31,451.32,29036.0,429.9559,430.2703,429.9559,429.9654,29036.0
2022-04-21 10:00:00,451.36,451.37,450.94,451.29,40667.0,430.0035,430.0131,429.6034,429.9368,40667.0
2022-04-21 10:05:00,451.17,451.21,450.41,450.6,25302.0,429.8225,429.8606,429.0985,429.2795,25302.0
2022-04-21 10:10:00,450.55,450.92,450.26,450.44,30688.0,429.2319,429.5844,428.9556,429.1271,30688.0
2022-04-21 10:15:00,450.39,450.82,450.15,450.21,33774.0,429.0794,429.4891,428.8508,428.9079,33774.0
2022-04-21 10:20:00,450.05,450.41,449.81,450.13,19293.0,428.7555,429.0985,428.5269,428.8317,19293.0
2022-04-21 10:25:00,450.06,450.77,449.85,450.65,61238.0,428.765,429.4415,428.565,429.3271,61238.0
2022-04-21 10:30:00,450.67,450.82,450.49,450.81,19008.0,429.3462,429.4891,429.1747,429.4796,19008.0
2022-04-21 10:35:00,450.83,450.88,450.12,450.14,24097.0,429.4986,429.5462,428.8222,428.8413,24097.0
2022-04-21 10:40:00,450.32,450.33,449.73,449.96,70984.0,429.0127,429.0223,428.4507,428.6698,70984.0
2022-04-21 10:45:00,449.97,449.97,449.06,449.17,36537.0,428.6793,428.6793,427.8124,427.9172,36537.0
2022-04-21 10:50:00,449.11,449.43,448.9,449.06,28011.0,427.86,428.1649,427.6599,427.8124,28011.0
2022-04-21 10:55:00,449.07,449.35,448.86,449.24,52487.0,427.8219,428.0886,427.6218,427.9838,52487.0
2022-04-21 11:00:00,449.27,449.55,449.01,449.4,34383.0,428.0124,428.2792,427.7647,428.1363,34383.0
2022-04-21 11:05:00,449.5,449.5,448.82,449.07,18743.0,428.2315,428.2315,427.5837,427.8219,18743.0
2022-04-21 11:10:00,449.12,449.53,449.02,449.28,10971.0,427.8695,428.2601,427.7743,428.022,10971.0
2022-04-21 11:15:00,449.19,449.33,448.7,449.16,22126.0,427.9362,428.0696,427.4694,427.9076,22126.0
2022-04-21 11:20:00,449.15,449.16,448.33,448.85,21609.0,427.8981,427.9076,427.1169,427.6123,21609.0
2022-04-21 11:25:00,448.81,449.32,448.5,448.68,20486.0,427.5742,428.0601,427.2789,427.4503,20486.0
2022-04-21 11:30:00,448.6,448.66,447.85,448.15,23039.0,427.3741,427.4313,426.6596,426.9454,23039.0
2022-04-21 11:35:00,448.19,448.38,447.84,447.93,40889.0,426.9835,427.1645,426.6501,426.7358,40889.0
2022-04-21 11:40:00,447.9,447.91,447.32,447.4,18593.0,426.7072,426.7168,426.1547,426.2309,18593.0
2022-04-21 11:45:00,447.46,447.5,447.2,447.42,28101.0,426.2881,426.3262,426.0404,426.25,28101.0
2022-04-21 11:50:00,447.41,447.65,447.15,447.36,25793.0,426.2404,426.4691,425.9927,426.1928,25793.0
2022-04-21 11:55:00,447.28,447.37,446.61,446.62,33252.0,426.1166,426.2023,425.4783,425.4878,33252.0
2022-04-21 12:00:00,446.6,446.96,446.08,446.15,42609.0,425.4688,425.8117,424.9734,425.0401,42609.0
2022-04-21 12:05:00,446.05,446.63,445.98,446.05,27028.0,424.9448,425.4973,424.8781,424.9448,27028.0
2022-04-21 12:10:00,446.07,446.31,445.69,446.0,23778.0,424.9638,425.1925,424.6018,424.8971,23778.0
2022-04-21 12:15:00,445.97,446.32,445.84,446.24,40565.0,424.8686,425.202,424.7447,425.1258,40565.0
2022-04-21 12:20:00,446.15,446.39,445.6,445.6,17053.0,425.0401,425.2687,424.5161,424.5161,17053.0
2022-04-21 12:25:00,445.6,446.02,445.47,445.56,18899.0,424.5161,424.9162,424.3922,424.478,18899.0
2022-04-21 12:30:00,445.65,446.18,445.44,446.01,21603.0,424.5637,425.0686,424.3636,424.9067,21603.0
2022-04-21 12:35:00,446.0,446.31,445.58,445.71,21981.0,424.8971,425.1925,424.497,424.6209,21981.0
2022-04-21 12:40:00,445.79,446.09,445.63,445.84,15498.0,424.6971,424.9829,424.5447,424.7447,15498.0
2022-04-21 12:45:00,445.81,446.0,445.22,445.34,27229.0,424.7161,424.8971,424.1541,424.2684,27229.0
2022-04-21 12:50:00,445.16,445.2,444.56,444.61,20936.0,424.0969,424.135,423.5253,423.5729,20936.0
2022-04-21 12:55:00,444.63,445.05,444.6,444.6,12148.0,423.592,423.9921,423.5634,423.5634,12148.0
2022-04-21 13:00:00,444.53,444.69,443.95,444.16,24713.0,423.4967,423.6491,422.9441,423.1442,24713.0
2022-04-21 13:05:00,444.16,444.2,443.95,444.03,16719.0,423.1442,423.1823,422.9441,423.0204,16719.0
2022-04-21 13:10:00,444.06,444.42,443.95,444.27,35726.0,423.0489,423.3919,422.9441,423.249,35726.0
2022-04-21 13:15:00,444.22,444.39,443.3,443.47,18702.0,423.2014,423.3633,422.3249,422.4869,18702.0
2022-04-21 13:20:00,443.46,445.01,443.42,444.61,29862.0,422.4773,423.954,422.4392,423.5729,29862.0
2022-04-21 13:25:00,444.55,445.24,444.14,445.17,56928.0,423.5158,424.1731,423.1252,424.1064,56928.0
2022-04-21 13:30:00,445.19,445.53,444.85,444.92,16298.0,424.1255,424.4494,423.8016,423.8682,16298.0
2022-04-21 13:35:00,444.78,444.78,443.91,444.19,35339.0,423.7349,423.7349,422.906,423.1728,35339.0
2022-04-21 13:40:00,444.11,444.63,443.69,444.15,27729.0,423.0966,423.592,422.6964,423.1347,27729.0
2022-04-21 13:45:00,444.04,444.97,443.91,444.5,22866.0,423.0299,423.9159,422.906,423.4681,22866.0
2022-04-21 13:50:00,444.52,444.52,443.95,443.95,20520.0,423.4872,423.4872,422.9441,422.9441,20520.0
2022-04-21 13:55:00,444.01,444.14,443.47,443.64,76173.0,423.0013,423.1252,422.4869,422.6488,76173.0
2022-04-21 14:00:00,443.64,443.64,442.48,442.49,115606.0,422.6488,422.6488,421.5437,421.5532,115606.0
2022-04-21 14:05:00,442.45,442.85,442.43,442.85,33487.0,421.5151,421.8962,421.4961,421.8962,33487.0
2022-04-21 14:10:00,442.74,442.94,442.42,442.53,32971.0,421.7914,421.9819,421.4865,421.5913,32971.0
2022-04-21 14:15:00,442.38,442.82,442.26,442.57,33596.0,421.4484,421.8676,421.3341,421.6294,33596.0
2022-04-21 14:20:00,442.58,443.21,442.35,442.38,49822.0,421.639,422.2392,421.4199,421.4484,49822.0
2022-04-21 14:25:00,442.39,442.93,442.35,442.63,17748.0,421.458,421.9724,421.4199,421.6866,17748.0
2022-04-21 14:30:00,442.56,443.34,442.29,443.18,23364.0,421.6199,422.363,421.3627,422.2106,23364.0
2022-04-21 14:35:00,443.07,443.84,442.69,442.77,31254.0,422.1058,422.8394,421.7438,421.82,31254.0
2022-04-21 14:40:00,442.86,442.91,441.93,441.98,37131.0,421.9057,421.9534,421.0197,421.0674,37131.0
2022-04-21 14:45:00,441.95,442.01,441.38,441.52,33068.0,421.0388,421.0959,420.4957,420.6291,33068.0
2022-04-21 14:50:00,441.48,441.55,441.3,441.34,46134.0,420.591,420.6577,420.4195,420.4576,46134.0
2022-04-21 14:55:00,441.28,441.38,440.81,441.09,45579.0,420.4005,420.4957,419.9527,420.2195,45579.0
2022-04-21 15:00:00,441.08,441.08,440.2,440.2,22650.0,420.2099,420.2099,419.3716,419.3716,22650.0
2022-04-21 15:05:00,440.31,440.73,439.98,439.98,52785.0,419.4764,419.8765,419.162,419.162,52785.0
2022-04-21 15:10:00,440.05,440.22,439.81,440.17,39237.0,419.2287,419.3906,419.0,419.343,39237.0
2022-04-21 15:15:00,440.24,440.64,439.78,440.31,50634.0,419.4097,419.7908,418.9715,419.4764,50634.0
2022-04-21 15:20:00,440.37,440.92,440.0,440.89,62386.0,419.5335,420.0575,419.181,420.0289,62386.0
2022-04-21 15:25:00,440.91,441.64,440.21,441.46,76608.0,420.048,420.7434,419.3811,420.572,76608.0
2022-04-21 15:30:00,441.22,441.47,440.2,440.23,74847.0,420.3433,420.5815,419.3716,419.4002,74847.0
2022-04-21 15:35:00,440.17,440.19,439.45,439.86,83417.0,419.343,419.3621,418.6571,419.0477,83417.0
2022-04-21 15:40:00,439.95,440.6,439.84,440.39,46537.0,419.1334,419.7527,419.0286,419.5526,46537.0
2022-04-21 15:45:00,440.38,440.54,439.06,439.06,54895.0,419.5431,419.6955,418.2855,418.2855,54895.0
2022-04-21 15:50:00,439.02,440.97,439.02,440.57,144475.0,418.2474,420.1051,418.2474,419.7241,144475.0
2022-04-21 15:55:00,440.57,440.61,439.73,439.95,285842.0,419.7241,419.7622,418.9238,419.1334,285842.0
2022-04-22 09:30:00,438.78,439.09,438.25,438.65,91778.0,418.0188,418.3141,417.5138,417.8949,91778.0
2022-04-22 09:35:00,438.51,438.56,437.06,437.08,75461.0,417.7615,417.8092,416.3802,416.3992,75461.0
2022-04-22 09:40:00,437.07,437.21,435.76,436.06,81013.0,416.3897,416.5231,415.1417,415.4275,81013.0
2022-04-22 09:45:00,436.06,437.06,435.86,437.05,70861.0,415.4275,416.3802,415.2369,416.3706,70861.0
2022-04-22 09:50:00,437.04,437.66,436.65,437.04,34680.0,416.3611,416.9518,415.9896,416.3611,34680.0
2022-04-22 09:55:00,436.96,437.14,435.94,436.24,55467.0,416.2849,416.4564,415.3131,415.599,55467.0
2022-04-22 10:00:00,436.03,437.35,435.98,436.23,87054.0,415.3989,416.6564,415.3513,415.5894,87054.0
2022-04-22 10:05:00,436.29,437.81,436.24,437.36,68079.0,415.6466,417.0947,415.599,416.666,68079.0
2022-04-22 10:10:00,437.39,437.39,436.28,436.43,33275.0,416.6945,416.6945,415.6371,415.78,33275.0
2022-04-22 10:15:00,436.45,436.5,435.6,435.68,44477.0,415.799,415.8466,414.9892,415.0654,44477.0
2022-04-22 10:20:00,435.65,435.65,434.9,435.12,48356.0,415.0369,415.0369,414.3224,414.5319,48356.0
2022-04-22 10:25:00,435.08,435.31,434.7,434.81,32278.0,414.4938,414.713,414.1318,414.2366,32278.0
2022-04-22 10:30:00,434.87,435.39,434.58,435.36,49435.0,414.2938,414.7892,414.0175,414.7606,49435.0
2022-04-22 10:35:00,435.35,436.0,434.88,434.94,62970.0,414.7511,415.3703,414.3033,414.3605,62970.0
2022-04-22 10:40:00,434.92,435.03,434.33,434.71,40839.0,414.3414,414.4462,413.7793,414.1413,40839.0
2022-04-22 10:45:00,434.7,435.2,434.56,434.73,44718.0,414.1318,414.6082,413.9984,414.1604,44718.0
2022-04-22 10:50:00,434.72,434.72,434.17,434.19,23536.0,414.1509,414.1509,413.6269,413.6459,23536.0
2022-04-22 10:55:00,434.22,434.72,434.05,434.2,20087.0,413.6745,414.1509,413.5126,413.6555,20087.0
2022-04-22 11:00:00,434.18,434.61,433.81,433.98,34666.0,413.6364,414.0461,413.2839,413.4459,34666.0
2022-04-22 11:05:00,434.02,435.36,433.86,435.31,54066.0,413.484,414.7606,413.3316,414.713,54066.0
2022-04-22 11:10:00,435.29,435.29,434.6,434.9,26604.0,414.6939,414.6939,414.0365,414.3224,26604.0
2022-04-22 11:15:00,434.86,435.2,434.51,434.77,27174.0,414.2842,414.6082,413.9508,414.1985,27174.0
2022-04-22 11:20:00,434.91,435.26,434.66,434.67,69764.0,414.3319,414.6653,414.0937,414.1032,69764.0
2022-04-22 11:25:00,434.74,434.82,434.45,434.6,21057.0,414.1699,414.2461,413.8936,414.0365,21057.0
2022-04-22 11:30:00,434.58,434.83,433.97,434.03,38267.0,414.0175,414.2557,413.4364,413.4935,38267.0
2022-04-22 11:35:00,434.05,434.12,433.55,433.66,32654.0,413.5126,413.5793,413.0362,413.141,32654.0
2022-04-22 11:40:00,433.69,433.75,432.78,432.78,49255.0,413.1696,413.2268,412.3027,412.3027,49255.0
2022-04-22 11:45:00,432.78,433.13,432.74,432.81,32103.0,412.3027,412.6361,412.2646,412.3312,32103.0
2022-04-22 11:50:00,432.74,432.95,432.33,432.41,34806.0,412.2646,412.4646,411.874,411.9502,34806.0
2022-04-22 11:55:00,432.39,432.52,432.24,432.26,59626.0,411.9311,412.055,411.7882,411.8073,59626.0
2022-04-22 12:00:00,432.2,432.3,431.94,432.2,137666.0,411.7501,411.8454,411.5024,411.7501,137666.0
2022-04-22 12:05:00,432.18,432.5,431.92,431.96,42653.0,411.7311,412.0359,411.4834,411.5215,42653.0
2022-04-22 12:10:00,431.97,432.36,431.76,432.34,43617.0,411.531,411.9025,411.3309,411.8835,43617.0
2022-04-22 12:15:00,432.23,432.49,432.07,432.32,20487.0,411.7787,412.0264,411.6263,411.8644,20487.0
2022-04-22 12:20:00,432.35,432.76,432.31,432.64,16684.0,411.893,412.2836,411.8549,412.1693,16684.0
2022-04-22 12:25:00,432.77,433.18,432.63,432.82,20153.0,412.2931,412.6837,412.1598,412.3408,20153.0
2022-04-22 12:30:00,432.71,433.42,432.71,433.24,47454.0,412.236,412.9124,412.236,412.7409,47454.0
2022-04-22 12:35:00,433.24,433.75,433.05,433.1,34897.0,412.7409,413.2268,412.5599,412.6075,34897.0
2022-04-22 12:40:00,433.21,433.23,432.79,433.11,23418.0,412.7123,412.7314,412.3122,412.617,23418.0
2022-04-22 12:45:00,433.16,433.3,432.91,433.12,19602.0,412.6647,412.7981,412.4265,412.6266,19602.0
2022-04-22 12:50:00,433.07,433.13,432.25,432.29,36485.0,412.5789,412.6361,411.7977,411.8358,36485.0
2022-04-22 12:55:00,432.27,432.52,432.19,432.29,27512.0,411.8168,412.055,411.7406,411.8358,27512.0
2022-04-22 13:00:00,432.34,432.35,431.7,431.82,40162.0,411.8835,411.893,411.2738,411.3881,40162.0
2022-04-22 13:05:00,431.92,432.28,431.88,432.09,10188.0,411.4834,411.8263,411.4452,411.6453,10188.0
2022-04-22 13:10:00,432.04,432.44,432.0,432.34,23648.0,411.5977,411.9788,411.5596,411.8835,23648.0
2022-04-22 13:15:00,432.22,432.57,432.12,432.24,27900.0,411.7692,412.1026,411.6739,411.7882,27900.0
2022-04-22 13:20:00,432.23,432.23,431.4,431.56,32802.0,411.7787,411.7787,410.988,411.1404,32802.0
2022-04-22 13:25:00,431.55,432.05,431.49,431.91,22672.0,411.1309,411.6072,411.0737,411.4738,22672.0
2022-04-22 13:30:00,431.88,432.03,431.69,431.69,15820.0,411.4452,411.5881,411.2642,411.2642,15820.0
2022-04-22 13:35:00,431.65,431.68,431.37,431.4,24203.0,411.2261,411.2547,410.9594,410.988,24203.0
2022-04-22 13:40:00,431.37,431.63,431.01,431.57,46410.0,410.9594,411.2071,410.6164,411.1499,46410.0
2022-04-22 13:45:00,431.5,431.71,431.3,431.4,20027.0,411.0832,411.2833,410.8927,410.988,20027.0
2022-04-22 13:50:00,431.35,431.36,430.85,430.85,15696.0,410.9403,410.9499,410.464,410.464,15696.0
2022-04-22 13:55:00,430.78,430.98,430.66,430.67,53480.0,410.3973,410.5878,410.283,410.2925,53480.0
2022-04-22 14:00:00,430.58,430.69,430.2,430.23,40804.0,410.2068,410.3116,409.8447,409.8733,40804.0
2022-04-22 14:05:00,430.27,430.65,430.25,430.38,24398.0,409.9114,410.2734,409.8924,410.0162,24398.0
2022-04-22 14:10:00,430.34,430.57,430.23,430.35,41589.0,409.9781,410.1972,409.8733,409.9876,41589.0
2022-04-22 14:15:00,430.36,431.54,430.25,431.5,35260.0,409.9972,411.1213,409.8924,411.0832,35260.0
2022-04-22 14:20:00,431.45,431.84,430.99,431.15,88083.0,411.0356,411.4071,410.5974,410.7498,88083.0
2022-04-22 14:25:00,431.12,431.12,430.69,430.69,29578.0,410.7212,410.7212,410.3116,410.3116,29578.0
2022-04-22 14:30:00,430.7,431.04,430.03,430.05,85453.0,410.3211,410.645,409.6828,409.7018,85453.0
2022-04-22 14:35:00,430.02,430.17,429.8,429.92,31559.0,409.6733,409.8162,409.4637,409.578,31559.0
2022-04-22 14:40:00,429.91,430.37,429.91,430.19,22263.0,409.5685,410.0067,409.5685,409.8352,22263.0
2022-04-22 14:45:00,430.21,430.23,429.72,429.89,35220.0,409.8543,409.8733,409.3874,409.5494,35220.0
2022-04-22 14:50:00,429.88,429.89,429.09,429.14,163980.0,409.5399,409.5494,408.7873,408.8349,163980.0
2022-04-22 14:55:00,429.14,429.31,428.67,429.3,69933.0,408.8349,408.9968,408.3871,408.9873,69933.0
2022-04-22 15:00:00,429.33,429.36,428.74,428.94,157031.0,409.0159,409.0445,408.4538,408.6444,157031.0
2022-04-22 15:05:00,428.93,429.44,428.82,428.93,67588.0,408.6348,409.1207,408.53,408.6348,67588.0
2022-04-22 15:10:00,428.92,430.85,428.57,430.55,98599.0,408.6253,410.464,408.2919,410.1782,98599.0
2022-04-22 15:15:00,430.47,431.26,430.15,430.98,82729.0,410.102,410.8546,409.7971,410.5878,82729.0
2022-04-22 15:20:00,430.97,431.21,430.05,430.1,50571.0,410.5783,410.8069,409.7018,409.7495,50571.0
2022-04-22 15:25:00,430.16,430.69,430.13,430.37,35775.0,409.8066,410.3116,409.778,410.0067,35775.0
2022-04-22 15:30:00,430.41,432.06,430.39,431.94,57814.0,410.0448,411.6167,410.0257,411.5024,57814.0
2022-04-22 15:35:00,431.92,432.26,431.35,431.62,109126.0,411.4834,411.8073,410.9403,411.1975,109126.0
2022-04-22 15:40:00,431.63,432.09,430.58,430.81,78160.0,411.2071,411.6453,410.2068,410.4259,78160.0
2022-04-22 15:45:00,430.83,430.83,429.36,429.42,243910.0,410.4449,410.4449,409.0445,409.1016,243910.0
2022-04-22 15:50:00,429.48,429.48,427.92,428.31,217981.0,409.1588,409.1588,407.6726,408.0442,217981.0
2022-04-22 15:55:00,428.28,428.53,427.3,427.88,513592.0,408.0156,408.2538,407.082,407.6345,513592.0
2022-04-25 09:30:00,425.47,425.59,423.66,423.95,295117.0,405.3385,405.4529,403.6142,403.8905,295117.0
2022-04-25 09:35:00,424.0,425.67,424.0,424.47,120661.0,403.9381,405.5291,403.9381,404.3859,120661.0
2022-04-25 09:40:00,424.35,425.1,423.52,423.57,78041.0,404.2715,404.986,403.4808,403.5284,78041.0
2022-04-25 09:45:00,423.61,424.45,423.19,424.17,90050.0,403.5665,404.3668,403.1664,404.1001,90050.0
2022-04-25 09:50:00,424.12,425.1,423.26,423.29,47037.0,404.0524,404.986,403.2331,403.2617,47037.0
2022-04-25 09:55:00,423.29,424.03,422.13,422.14,53680.0,403.2617,403.9667,402.1566,402.1661,53680.0
2022-04-25 10:00:00,422.11,422.66,421.95,422.15,41156.0,402.1375,402.6615,401.9851,402.1756,41156.0
2022-04-25 10:05:00,422.09,423.3,421.8,422.96,50741.0,402.1185,403.2712,401.8422,402.9473,50741.0
2022-04-25 10:10:00,422.92,423.55,422.3,422.68,83860.0,402.9092,403.5094,402.3185,402.6806,83860.0
2022-04-25 10:15:00,422.71,423.25,422.4,423.25,61533.0,402.7091,403.2236,402.4138,403.2236,61533.0
2022-04-25 10:20:00,423.28,424.14,422.11,424.08,89667.0,403.2522,404.0715,402.1375,404.0143,89667.0
2022-04-25 10:25:00,424.21,424.84,424.21,424.42,77964.0,404.1382,404.7384,404.1382,404.3382,77964.0
2022-04-25 10:30:00,424.44,426.01,424.44,425.93,79676.0,404.3573,405.853,404.3573,405.7768,79676.0
2022-04-25 10:35:00,425.93,426.2,424.84,424.88,41778.0,405.7768,406.034,404.7384,404.7765,41778.0
2022-04-25 10:40:00,424.87,424.87,423.74,424.15,50529.0,404.7669,404.7669,403.6904,404.081,50529.0
2022-04-25 10:45:00,424.08,425.2,423.94,425.2,34167.0,404.0143,405.0813,403.8809,405.0813,34167.0
2022-04-25 10:50:00,425.12,425.12,423.18,423.43,43079.0,405.0051,405.0051,403.1569,403.3951,43079.0
2022-04-25 10:55:00,423.36,423.53,422.41,422.48,62551.0,403.3284,403.4903,402.4233,402.49,62551.0
2022-04-25 11:00:00,422.52,423.08,422.3,423.08,30983.0,402.5281,403.0616,402.3185,403.0616,30983.0
2022-04-25 11:05:00,422.75,422.95,422.3,422.46,33606.0,402.7472,402.9378,402.3185,402.471,33606.0
2022-04-25 11:10:00,422.38,423.6,422.05,422.81,82012.0,402.3947,403.557,402.0804,402.8044,82012.0
2022-04-25 11:15:00,422.73,422.73,421.75,422.57,75180.0,402.7282,402.7282,401.7946,402.5758,75180.0
2022-04-25 11:20:00,422.51,423.32,422.51,423.18,65676.0,402.5186,403.2903,402.5186,403.1569,65676.0
2022-04-25 11:25:00,423.19,424.0,422.39,422.54,44006.0,403.1664,403.9381,402.4043,402.5472,44006.0
2022-04-25 11:30:00,422.61,422.73,421.63,422.38,56166.0,402.6139,402.7282,401.6802,402.3947,56166.0
2022-04-25 11:35:00,422.56,423.51,421.89,422.22,35893.0,402.5662,403.4713,401.9279,402.2423,35893.0
2022-04-25 11:40:00,422.17,422.4,421.66,421.67,34040.0,402.1947,402.4138,401.7088,401.7183,34040.0
2022-04-25 11:45:00,421.64,421.64,420.71,420.72,46060.0,401.6898,401.6898,400.8038,400.8133,46060.0
2022-04-25 11:50:00,420.66,421.24,420.64,420.98,53113.0,400.7561,401.3087,400.7371,401.061,53113.0
2022-04-25 11:55:00,420.9,421.72,420.86,421.54,51485.0,400.9848,401.766,400.9467,401.5945,51485.0
2022-04-25 12:00:00,421.58,421.64,420.99,421.61,28807.0,401.6326,401.6898,401.0705,401.6612,28807.0
2022-04-25 12:05:00,421.58,423.43,421.58,423.0,63538.0,401.6326,403.3951,401.6326,402.9854,63538.0
2022-04-25 12:10:00,422.96,423.6,422.67,423.0,50682.0,402.9473,403.557,402.671,402.9854,50682.0
2022-04-25 12:15:00,423.0,423.7,422.49,422.69,38279.0,402.9854,403.6523,402.4995,402.6901,38279.0
2022-04-25 12:20:00,422.74,424.08,422.74,424.04,54187.0,402.7377,404.0143,402.7377,403.9762,54187.0
2022-04-25 12:25:00,424.1,424.47,423.43,423.53,52577.0,404.0334,404.3859,403.3951,403.4903,52577.0
2022-04-25 12:30:00,423.55,424.44,423.26,424.02,24991.0,403.5094,404.3573,403.2331,403.9571,24991.0
2022-04-25 12:35:00,423.98,424.83,423.98,424.09,35029.0,403.919,404.7288,403.919,404.0238,35029.0
2022-04-25 12:40:00,424.08,424.24,423.46,423.46,47787.0,404.0143,404.1667,403.4236,403.4236,47787.0
2022-04-25 12:45:00,423.53,425.0,423.49,424.85,38823.0,403.4903,404.8908,403.4522,404.7479,38823.0
2022-04-25 12:50:00,424.87,425.11,423.83,423.86,29053.0,404.7669,404.9956,403.7761,403.8047,29053.0
2022-04-25 12:55:00,423.75,424.03,423.47,423.88,29310.0,403.6999,403.9667,403.4332,403.8238,29310.0
2022-04-25 13:00:00,423.96,424.28,422.82,422.99,50745.0,403.9,404.2048,402.8139,402.9759,50745.0
2022-04-25 13:05:00,423.11,424.29,422.9,424.29,28218.0,403.0902,404.2144,402.8901,404.2144,28218.0
2022-04-25 13:10:00,424.45,425.17,424.25,424.89,59683.0,404.3668,405.0527,404.1763,404.786,59683.0
2022-04-25 13:15:00,425.03,425.61,424.69,424.99,60044.0,404.9194,405.4719,404.5954,404.8813,60044.0
2022-04-25 13:20:00,424.99,425.09,424.55,424.97,26974.0,404.8813,404.9765,404.4621,404.8622,26974.0
2022-04-25 13:25:00,425.18,425.35,424.2,424.86,103825.0,405.0623,405.2242,404.1286,404.7574,103825.0
2022-04-25 13:30:00,424.89,425.44,424.12,424.35,77992.0,404.786,405.31,404.0524,404.2715,77992.0
2022-04-25 13:35:00,424.34,424.42,423.85,424.09,28602.0,404.262,404.3382,403.7952,404.0238,28602.0
2022-04-25 13:40:00,424.1,425.07,424.03,424.68,46819.0,404.0334,404.9575,403.9667,404.5859,46819.0
2022-04-25 13:45:00,424.73,424.8,424.23,424.75,28546.0,404.6336,404.7002,404.1572,404.6526,28546.0
2022-04-25 13:50:00,424.75,425.01,423.78,424.64,41448.0,404.6526,404.9003,403.7285,404.5478,41448.0
2022-04-25 13:55:00,424.58,424.66,423.96,424.28,27860.0,404.4907,404.5669,403.9,404.2048,27860.0
2022-04-25 14:00:00,424.4,424.51,423.57,423.66,30472.0,404.3192,404.424,403.5284,403.6142,30472.0
2022-04-25 14:05:00,423.68,425.31,423.68,425.17,39310.0,403.6332,405.1861,403.6332,405.0527,39310.0
2022-04-25 14:10:00,425.18,425.52,424.48,425.17,41662.0,405.0623,405.3862,404.3954,405.0527,41662.0
2022-04-25 14:15:00,425.25,426.15,425.2,425.87,46259.0,405.129,405.9864,405.0813,405.7196,46259.0
2022-04-25 14:20:00,425.93,426.76,425.6,426.67,59733.0,405.7768,406.5675,405.4624,406.4818,59733.0
2022-04-25 14:25:00,426.59,427.43,426.51,427.36,74792.0,406.4055,407.2058,406.3293,407.1391,74792.0
2022-04-25 14:30:00,427.4,427.64,427.13,427.44,31067.0,407.1772,407.4059,406.92,407.2153,31067.0
2022-04-25 14:35:00,427.54,427.63,426.92,426.92,49339.0,407.3106,407.3963,406.7199,406.7199,49339.0
2022-04-25 14:40:00,426.88,427.24,426.66,426.82,62821.0,406.6818,407.0248,406.4722,406.6247,62821.0
2022-04-25 14:45:00,426.81,428.12,426.58,428.04,43613.0,406.6151,407.8632,406.396,407.7869,43613.0
2022-04-25 14:50:00,428.01,428.59,427.81,428.51,44601.0,407.7584,408.3109,407.5678,408.2347,44601.0
2022-04-25 14:55:00,428.58,428.61,427.33,427.33,58610.0,408.3014,408.33,407.1105,407.1105,58610.0
2022-04-25 15:00:00,427.31,427.55,425.88,426.26,52445.0,407.0915,407.3201,405.7291,406.0912,52445.0
2022-04-25 15:05:00,426.26,426.39,425.71,426.12,216476.0,406.0912,406.215,405.5672,405.9578,216476.0
2022-04-25 15:10:00,426.11,426.76,426.09,426.71,63112.0,405.9483,406.5675,405.9292,406.5199,63112.0
2022-04-25 15:15:00,426.8,427.87,426.78,427.83,55293.0,406.6056,407.625,406.5866,407.5869,55293.0
2022-04-25 15:20:00,427.85,428.98,427.85,428.88,123056.0,407.6059,408.6825,407.6059,408.5872,123056.0
2022-04-25 15:25:00,428.94,429.23,427.82,429.13,135579.0,408.6444,408.9206,407.5773,408.8254,135579.0
2022-04-25 15:30:00,428.95,429.34,428.78,429.15,137028.0,408.6539,409.0254,408.4919,408.8444,137028.0
2022-04-25 15:35:00,429.09,430.0,429.06,429.84,52827.0,408.7873,409.6542,408.7587,409.5018,52827.0
2022-04-25 15:40:00,429.92,430.29,428.93,430.09,92652.0,409.578,409.9305,408.6348,409.7399,92652.0
2022-04-25 15:45:00,430.11,430.42,429.27,429.5,107037.0,409.759,410.0543,408.9587,409.1779,107037.0
2022-04-25 15:50:00,429.47,430.53,429.0,430.38,107361.0,409.1493,410.1591,408.7015,410.0162,107361.0
2022-04-25 15:55:00,430.3,430.49,429.78,430.4,174471.0,409.94,410.121,409.4446,410.0353,174471.0
2022-04-26 09:30:00,427.7,427.87,426.88,426.94,183090.0,407.463,407.625,406.6818,406.739,183090.0
2022-04-26 09:35:00,426.9,427.56,426.77,426.99,188996.0,406.7009,407.3297,406.577,406.7866,188996.0
2022-04-26 09:40:00,426.94,427.14,426.02,426.08,65076.0,406.739,406.9295,405.8625,405.9197,65076.0
2022-04-26 09:45:00,426.05,426.9,425.84,426.05,90386.0,405.8911,406.7009,405.691,405.8911,90386.0
2022-04-26 09:50:00,425.97,426.32,425.38,425.42,81527.0,405.8149,406.1483,405.2528,405.2909,81527.0
2022-04-26 09:55:00,425.35,425.75,425.26,425.68,84620.0,405.2242,405.6053,405.1385,405.5386,84620.0
2022-04-26 10:00:00,425.67,425.75,425.18,425.57,72748.0,405.5291,405.6053,405.0623,405.4338,72748.0
2022-04-26 10:05:00,425.5,426.41,425.47,426.29,49094.0,405.3671,406.2341,405.3385,406.1197,49094.0
2022-04-26 10:10:00,426.19,426.45,425.16,425.24,46219.0,406.0245,406.2722,405.0432,405.1194,46219.0
2022-04-26 10:15:00,425.21,425.21,423.73,424.03,86509.0,405.0908,405.0908,403.6809,403.9667,86509.0
2022-04-26 10:20:00,423.88,424.17,423.26,423.64,158650.0,403.8238,404.1001,403.2331,403.5951,158650.0
2022-04-26 10:25:00,423.6,424.3,423.31,424.29,62963.0,403.557,404.2239,403.2807,404.2144,62963.0
2022-04-26 10:30:00,424.26,424.38,423.29,423.37,37959.0,404.1858,404.3001,403.2617,403.3379,37959.0
2022-04-26 10:35:00,423.36,424.0,422.8,423.12,60271.0,403.3284,403.9381,402.7949,403.0997,60271.0
2022-04-26 10:40:00,423.25,423.36,422.28,422.64,82509.0,403.2236,403.3284,402.2995,402.6424,82509.0
2022-04-26 10:45:00,422.6,423.46,422.52,423.38,104248.0,402.6043,403.4236,402.5281,403.3474,104248.0
2022-04-26 10:50:00,423.39,423.74,422.84,423.04,42400.0,403.357,403.6904,402.833,403.0235,42400.0
2022-04-26 10:55:00,422.96,423.26,422.77,422.9,51068.0,402.9473,403.2331,402.7663,402.8901,51068.0
2022-04-26 11:00:00,422.84,422.85,422.23,422.31,69634.0,402.833,402.8425,402.2518,402.3281,69634.0
2022-04-26 11:05:00,422.28,422.51,422.02,422.48,52491.0,402.2995,402.5186,402.0518,402.49,52491.0
2022-04-26 11:10:00,422.38,423.05,422.25,423.02,51239.0,402.3947,403.033,402.2709,403.0045,51239.0
2022-04-26 11:15:00,422.99,422.99,422.11,422.13,31537.0,402.9759,402.9759,402.1375,402.1566,31537.0
2022-04-26 11:20:00,422.17,423.36,421.98,422.79,57283.0,402.1947,403.3284,402.0137,402.7853,57283.0
2022-04-26 11:25:00,422.84,423.11,422.56,422.61,63203.0,402.833,403.0902,402.5662,402.6139,63203.0
2022-04-26 11:30:00,422.65,423.03,422.15,422.51,68004.0,402.652,403.014,402.1756,402.5186,68004.0
2022-04-26 11:35:00,422.49,422.59,421.6,422.15,155367.0,402.4995,402.5948,401.6517,402.1756,155367.0
2022-04-26 11:40:00,422.09,422.29,421.44,422.25,95855.0,402.1185,402.309,401.4992,402.2709,95855.0
2022-04-26 11:45:00,422.25,422.5,421.97,422.26,50325.0,402.2709,402.5091,402.0041,402.2804,50325.0
2022-04-26 11:50:00,422.25,422.52,422.0,422.01,94758.0,402.2709,402.5281,402.0327,402.0423,94758.0
2022-04-26 11:55:00,422.03,422.03,421.25,421.28,82459.0,402.0613,402.0613,401.3182,401.3468,82459.0
2022-04-26 12:00:00,421.28,421.72,421.24,421.64,55124.0,401.3468,401.766,401.3087,401.6898,55124.0
2022-04-26 12:05:00,421.69,422.34,421.51,422.28,38365.0,401.7374,402.3566,401.5659,402.2995,38365.0
2022-04-26 12:10:00,422.28,422.43,421.95,422.36,38061.0,402.2995,402.4424,401.9851,402.3757,38061.0
2022-04-26 12:15:00,422.34,422.89,422.34,422.7,32385.0,402.3566,402.8806,402.3566,402.6996,32385.0
2022-04-26 12:20:00,422.78,423.44,422.78,423.14,35408.0,402.7758,403.4046,402.7758,403.1188,35408.0
2022-04-26 12:25:00,423.11,424.09,423.11,423.8,89328.0,403.0902,404.0238,403.0902,403.7476,89328.0
2022-04-26 12:30:00,423.77,424.08,423.27,423.39,42989.0,403.719,404.0143,403.2426,403.357,42989.0
2022-04-26 12:35:00,423.37,423.67,422.73,422.78,46764.0,403.3379,403.6237,402.7282,402.7758,46764.0
2022-04-26 12:40:00,422.82,423.14,422.6,422.89,30937.0,402.8139,403.1188,402.6043,402.8806,30937.0
2022-04-26 12:45:00,422.92,422.93,422.39,422.49,54631.0,402.9092,402.9187,402.4043,402.4995,54631.0
2022-04-26 12:50:00,422.52,423.21,422.46,422.84,52031.0,402.5281,403.1855,402.471,402.833,52031.0
2022-04-26 12:55:00,422.84,424.12,422.69,424.05,50332.0,402.833,404.0524,402.6901,403.9857,50332.0
2022-04-26 13:00:00,424.07,424.07,422.21,422.36,57165.0,404.0048,404.0048,402.2328,402.3757,57165.0
2022-04-26 13:05:00,422.45,422.68,422.31,422.44,32009.0,402.4614,402.6806,402.3281,402.4519,32009.0
2022-04-26 13:10:00,422.39,422.67,421.87,421.92,31794.0,402.4043,402.671,401.9089,401.9565,31794.0
2022-04-26 13:15:00,421.88,422.13,421.4,421.41,36504.0,401.9184,402.1566,401.4611,401.4706,36504.0
2022-04-26 13:20:00,421.47,421.6,421.13,421.16,32555.0,401.5278,401.6517,401.2039,401.2325,32555.0
2022-04-26 13:25:00,421.17,421.35,420.82,421.01,103979.0,401.242,401.4135,400.9086,401.0896,103979.0
2022-04-26 13:30:00,420.95,421.33,420.54,421.13,48332.0,401.0324,401.3944,400.6418,401.2039,48332.0
2022-04-26 13:35:00,421.06,421.41,420.71,421.31,54933.0,401.1372,401.4706,400.8038,401.3754,54933.0
2022-04-26 13:40:00,421.16,422.37,421.15,422.05,71311.0,401.2325,402.3852,401.2229,402.0804,71311.0
2022-04-26 13:45:00,422.06,422.23,421.39,421.75,97980.0,402.0899,402.2518,401.4516,401.7946,97980.0
2022-04-26 13:50:00,421.78,421.79,421.02,421.07,48443.0,401.8231,401.8327,401.0991,401.1467,48443.0
2022-04-26 13:55:00,421.07,421.56,420.99,421.21,25774.0,401.1467,401.6135,401.0705,401.2801,25774.0
2022-04-26 14:00:00,421.16,421.42,420.83,421.18,55719.0,401.2325,401.4802,400.9181,401.2515,55719.0
2022-04-26 14:05:00,421.14,421.53,420.99,421.12,69347.0,401.2134,401.585,401.0705,401.1944,69347.0
2022-04-26 14:10:00,421.1,421.8,421.07,421.78,58739.0,401.1753,401.8422,401.1467,401.8231,58739.0
2022-04-26 14:15:00,421.75,422.31,421.27,421.68,192405.0,401.7946,402.3281,401.3373,401.7279,192405.0
2022-04-26 14:20:00,421.69,422.73,421.55,422.44,94107.0,401.7374,402.7282,401.604,402.4519,94107.0
2022-04-26 14:25:00,422.42,422.61,421.89,422.43,44573.0,402.4329,402.6139,401.9279,402.4424,44573.0
2022-04-26 14:30:00,422.33,422.46,421.68,422.14,41675.0,402.3471,402.471,401.7279,402.1661,41675.0
2022-04-26 14:35:00,422.2,422.77,422.11,422.4,33648.0,402.2233,402.7663,402.1375,402.4138,33648.0
2022-04-26 14:40:00,422.27,422.35,421.21,421.21,62166.0,402.29,402.3662,401.2801,401.2801,62166.0
2022-04-26 14:45:00,421.25,421.6,421.04,421.33,40599.0,401.3182,401.6517,401.1182,401.3944,40599.0
2022-04-26 14:50:00,421.33,422.14,421.3,422.01,44747.0,401.3944,402.1661,401.3658,402.0423,44747.0
2022-04-26 14:55:00,422.07,422.73,421.99,422.62,59866.0,402.0994,402.7282,402.0232,402.6234,59866.0
2022-04-26 15:00:00,422.52,422.99,422.02,422.05,67782.0,402.5281,402.9759,402.0518,402.0804,67782.0
2022-04-26 15:05:00,422.03,422.12,421.25,421.38,52304.0,402.0613,402.147,401.3182,401.4421,52304.0
2022-04-26 15:10:00,421.4,421.77,420.41,420.55,97983.0,401.4611,401.8136,400.518,400.6513,97983.0
2022-04-26 15:15:00,420.58,420.59,419.41,419.57,98704.0,400.6799,400.6894,399.5653,399.7177,98704.0
2022-04-26 15:20:00,419.58,420.34,419.55,420.21,57166.0,399.7272,400.4513,399.6987,400.3274,57166.0
2022-04-26 15:25:00,420.2,420.32,419.61,419.77,61935.0,400.3179,400.4322,399.7558,399.9082,61935.0
2022-04-26 15:30:00,419.74,420.01,419.05,419.3,92421.0,399.8797,400.1369,399.2223,399.4605,92421.0
2022-04-26 15:35:00,419.31,419.96,418.91,419.96,81346.0,399.47,400.0893,399.0889,400.0893,81346.0
2022-04-26 15:40:00,419.94,420.22,419.19,419.92,96156.0,400.0702,400.3369,399.3557,400.0511,96156.0
2022-04-26 15:45:00,419.87,420.27,419.0,419.29,122318.0,400.0035,400.3846,399.1747,399.451,122318.0
2022-04-26 15:50:00,419.25,420.09,418.89,418.97,146409.0,399.4128,400.2131,399.0699,399.1461,146409.0
2022-04-26 15:55:00,418.94,419.47,417.84,417.95,524550.0,399.1175,399.6224,398.0696,398.1744,524550.0
2022-04-27 09:30:00,419.0,420.28,418.93,419.79,167825.0,399.1747,400.3941,399.108,399.9273,167825.0
2022-04-27 09:35:00,419.71,420.54,419.61,420.24,96743.0,399.8511,400.6418,399.7558,400.356,96743.0
2022-04-27 09:40:00,420.28,422.37,420.06,422.35,576601.0,400.3941,402.3852,400.1845,402.3662,576601.0
2022-04-27 09:45:00,422.41,423.57,422.28,423.19,71847.0,402.4233,403.5284,402.2995,403.1664,71847.0
2022-04-27 09:50:00,423.18,423.81,422.33,422.49,47376.0,403.1569,403.7571,402.3471,402.4995,47376.0
2022-04-27 09:55:00,422.6,422.73,422.2,422.62,50748.0,402.6043,402.7282,402.2233,402.6234,50748.0
2022-04-27 10:00:00,422.62,423.57,421.05,421.29,52149.0,402.6234,403.5284,401.1277,401.3563,52149.0
2022-04-27 10:05:00,421.37,421.56,420.59,420.73,42051.0,401.4325,401.6135,400.6894,400.8228,42051.0
2022-04-27 10:10:00,420.93,420.93,418.7,418.84,54345.0,401.0134,401.0134,398.8889,399.0222,54345.0
2022-04-27 10:15:00,418.75,418.84,417.61,418.23,44887.0,398.9365,399.0222,397.8504,398.4411,44887.0
2022-04-27 10:20:00,418.17,419.47,418.09,418.99,79540.0,398.3839,399.6224,398.3077,399.1651,79540.0
2022-04-27 10:25:00,418.9,419.51,417.65,417.65,53678.0,399.0794,399.6605,397.8886,397.8886,53678.0
2022-04-27 10:30:00,417.73,417.85,416.82,417.71,90067.0,397.9648,398.0791,397.0978,397.9457,90067.0
2022-04-27 10:35:00,417.76,419.61,417.65,419.35,91790.0,397.9933,399.7558,397.8886,399.5081,91790.0
2022-04-27 10:40:00,419.3,420.15,419.19,419.84,74718.0,399.4605,400.2703,399.3557,399.9749,74718.0
2022-04-27 10:45:00,419.82,421.06,419.58,421.0,71331.0,399.9559,401.1372,399.7272,401.08,71331.0
2022-04-27 10:50:00,421.1,421.11,419.93,419.98,76110.0,401.1753,401.1848,400.0607,400.1083,76110.0
2022-04-27 10:55:00,420.0,420.63,419.79,419.91,43384.0,400.1274,400.7276,399.9273,400.0416,43384.0
2022-04-27 11:00:00,419.84,421.7,419.83,420.47,76423.0,399.9749,401.7469,399.9654,400.5751,76423.0
2022-04-27 11:05:00,420.48,420.68,419.84,420.12,42560.0,400.5846,400.7752,399.9749,400.2417,42560.0
2022-04-27 11:10:00,420.08,421.0,419.52,420.19,51684.0,400.2036,401.08,399.6701,400.3084,51684.0
2022-04-27 11:15:00,420.26,421.39,420.26,421.2,90748.0,400.3751,401.4516,400.3751,401.2706,90748.0
2022-04-27 11:20:00,421.22,421.63,420.2,421.13,64906.0,401.2896,401.6802,400.3179,401.2039,64906.0
2022-04-27 11:25:00,421.1,421.84,420.91,421.61,58025.0,401.1753,401.8803,400.9943,401.6612,58025.0
2022-04-27 11:30:00,421.81,422.58,421.61,422.5,59107.0,401.8517,402.5853,401.6612,402.5091,59107.0
2022-04-27 11:35:00,422.53,422.63,422.11,422.25,49439.0,402.5377,402.6329,402.1375,402.2709,49439.0
2022-04-27 11:40:00,422.24,422.82,421.88,422.2,45347.0,402.2614,402.8139,401.9184,402.2233,45347.0
2022-04-27 11:45:00,422.26,422.27,421.65,421.96,74144.0,402.2804,402.29,401.6993,401.9946,74144.0
2022-04-27 11:50:00,421.96,422.11,420.75,420.93,63159.0,401.9946,402.1375,400.8419,401.0134,63159.0
2022-04-27 11:55:00,420.98,421.52,420.81,421.5,118002.0,401.061,401.5754,400.899,401.5564,118002.0
2022-04-27 12:00:00,421.53,421.72,420.55,421.35,50343.0,401.585,401.766,400.6513,401.4135,50343.0
2022-04-27 12:05:00,421.38,422.35,421.35,422.22,59318.0,401.4421,402.3662,401.4135,402.2423,59318.0
2022-04-27 12:10:00,422.22,422.28,421.76,421.95,66138.0,402.2423,402.2995,401.8041,401.9851,66138.0
2022-04-27 12:15:00,421.88,422.32,421.5,421.78,45658.0,401.9184,402.3376,401.5564,401.8231,45658.0
2022-04-27 12:20:00,421.82,423.73,421.66,423.41,93253.0,401.8612,403.6809,401.7088,403.376,93253.0
2022-04-27 12:25:00,423.47,424.06,423.27,423.89,57093.0,403.4332,403.9953,403.2426,403.8333,57093.0
2022-04-27 12:30:00,424.05,424.33,423.56,423.76,54734.0,403.9857,404.2525,403.5189,403.7095,54734.0
2022-04-27 12:35:00,423.83,423.91,423.18,423.7,75447.0,403.7761,403.8524,403.1569,403.6523,75447.0
2022-04-27 12:40:00,423.77,424.73,423.46,424.3,78671.0,403.719,404.6336,403.4236,404.2239,78671.0
2022-04-27 12:45:00,424.35,424.48,423.58,423.71,75794.0,404.2715,404.3954,403.538,403.6618,75794.0
2022-04-27 12:50:00,423.72,423.94,423.46,423.74,35752.0,403.6713,403.8809,403.4236,403.6904,35752.0
2022-04-27 12:55:00,423.75,423.93,423.54,423.86,73318.0,403.6999,403.8714,403.4999,403.8047,73318.0
2022-04-27 13:00:00,423.9,424.05,421.93,423.92,120144.0,403.8428,403.9857,401.966,403.8619,120144.0
2022-04-27 13:05:00,423.98,424.11,422.54,422.62,67418.0,403.919,404.0429,402.5472,402.6234,67418.0
2022-04-27 13:10:00,422.68,422.97,421.99,422.62,42201.0,402.6806,402.9568,402.0232,402.6234,42201.0
2022-04-27 13:15:00,422.55,422.55,421.96,422.18,179099.0,402.5567,402.5567,401.9946,402.2042,179099.0
2022-04-27 13:20:00,422.29,422.95,422.16,422.38,40962.0,402.309,402.9378,402.1852,402.3947,40962.0
2022-04-27 13:25:00,422.39,423.42,421.48,423.3,110286.0,402.4043,403.3855,401.5373,403.2712,110286.0
2022-04-27 13:30:00,423.37,423.78,422.9,423.29,85404.0,403.3379,403.7285,402.8901,403.2617,85404.0
2022-04-27 13:35:00,423.32,423.75,422.45,422.7,81338.0,403.2903,403.6999,402.4614,402.6996,81338.0
2022-04-27 13:40:00,422.68,422.85,422.26,422.66,192026.0,402.6806,402.8425,402.2804,402.6615,192026.0
2022-04-27 13:45:00,422.65,423.49,422.45,423.4,55510.0,402.652,403.4522,402.4614,403.3665,55510.0
2022-04-27 13:50:00,423.37,423.96,423.26,423.78,69232.0,403.3379,403.9,403.2331,403.7285,69232.0
2022-04-27 13:55:00,423.74,423.79,423.31,423.76,46901.0,403.6904,403.738,403.2807,403.7095,46901.0
2022-04-27 14:00:00,423.7,423.78,422.96,423.03,63455.0,403.6523,403.7285,402.9473,403.014,63455.0
2022-04-27 14:05:00,423.04,423.49,422.89,423.2,55915.0,403.0235,403.4522,402.8806,403.1759,55915.0
2022-04-27 14:10:00,423.16,423.51,422.7,423.27,97752.0,403.1378,403.4713,402.6996,403.2426,97752.0
2022-04-27 14:15:00,423.19,423.22,422.22,422.46,71581.0,403.1664,403.195,402.2423,402.471,71581.0
2022-04-27 14:20:00,422.46,423.03,422.37,422.37,39380.0,402.471,403.014,402.3852,402.3852,39380.0
2022-04-27 14:25:00,422.29,422.52,422.04,422.2,56443.0,402.309,402.5281,402.0708,402.2233,56443.0
2022-04-27 14:30:00,422.16,422.81,421.99,422.7,46912.0,402.1852,402.8044,402.0232,402.6996,46912.0
2022-04-27 14:35:00,422.63,422.78,421.2,422.41,112105.0,402.6329,402.7758,401.2706,402.4233,112105.0
2022-04-27 14:40:00,422.41,423.26,422.33,422.98,73103.0,402.4233,403.2331,402.3471,402.9664,73103.0
2022-04-27 14:45:00,422.99,423.4,422.24,422.47,85021.0,402.9759,403.3665,402.2614,402.4805,85021.0
2022-04-27 14:50:00,422.53,422.59,421.34,421.48,91053.0,402.5377,402.5948,401.404,401.5373,91053.0
2022-04-27 14:55:00,421.43,421.43,420.12,420.52,95045.0,401.4897,401.4897,400.2417,400.6228,95045.0
2022-04-27 15:00:00,420.44,420.81,419.62,419.85,98521.0,400.5465,400.899,399.7653,399.9845,98521.0
2022-04-27 15:05:00,419.87,420.47,419.49,419.9,95027.0,400.0035,400.5751,399.6415,400.0321,95027.0
2022-04-27 15:10:00,419.9,420.51,419.46,420.23,89110.0,400.0321,400.6132,399.6129,400.3465,89110.0
2022-04-27 15:15:00,420.24,420.69,419.39,419.86,85492.0,400.356,400.7847,399.5462,399.994,85492.0
2022-04-27 15:20:00,419.84,420.09,419.07,419.56,116889.0,399.9749,400.2131,399.2414,399.7082,116889.0
2022-04-27 15:25:00,419.52,420.34,419.51,420.02,54053.0,399.6701,400.4513,399.6605,400.1464,54053.0
2022-04-27 15:30:00,420.04,420.42,419.58,419.79,94046.0,400.1655,400.5275,399.7272,399.9273,94046.0
2022-04-27 15:35:00,419.7,420.12,418.9,419.12,133573.0,399.8416,400.2417,399.0794,399.289,133573.0
2022-04-27 15:40:00,419.35,420.43,418.95,420.09,99117.0,399.5081,400.537,399.127,400.2131,99117.0
2022-04-27 15:45:00,420.1,420.59,419.21,419.28,109917.0,400.2226,400.6894,399.3747,399.4414,109917.0
2022-04-27 15:50:00,419.26,419.47,418.31,419.19,140755.0,399.4224,399.6224,398.5173,399.3557,140755.0
2022-04-27 15:55:00,419.15,419.75,418.7,419.1,327288.0,399.3176,399.8892,398.8889,399.2699,327288.0
2022-04-28 09:30:00,424.1,424.89,422.94,422.94,141314.0,404.0334,404.786,402.9283,402.9283,141314.0
2022-04-28 09:35:00,422.97,423.54,422.6,422.61,81814.0,402.9568,403.4999,402.6043,402.6139,81814.0
2022-04-28 09:40:00,422.59,423.3,421.49,421.65,54681.0,402.5948,403.2712,401.5469,401.6993,54681.0
2022-04-28 09:45:00,421.58,422.64,421.58,421.84,60116.0,401.6326,402.6424,401.6326,401.8803,60116.0
2022-04-28 09:50:00,421.82,422.66,421.39,422.52,59428.0,401.8612,402.6615,401.4516,402.5281,59428.0
2022-04-28 09:55:00,422.5,422.59,421.93,422.25,44159.0,402.5091,402.5948,401.966,402.2709,44159.0
2022-04-28 10:00:00,422.22,422.33,420.57,420.71,59852.0,402.2423,402.3471,400.6704,400.8038,59852.0
2022-04-28 10:05:00,420.64,421.75,420.47,421.41,52107.0,400.7371,401.7946,400.5751,401.4706,52107.0
2022-04-28 10:10:00,421.37,421.68,420.73,421.31,56646.0,401.4325,401.7279,400.8228,401.3754,56646.0
2022-04-28 10:15:00,421.26,422.44,420.73,422.37,48694.0,401.3277,402.4519,400.8228,402.3852,48694.0
2022-04-28 10:20:00,422.38,422.47,421.6,421.67,49120.0,402.3947,402.4805,401.6517,401.7183,49120.0
2022-04-28 10:25:00,421.66,421.71,420.24,420.29,68110.0,401.7088,401.7564,400.356,400.4036,68110.0
2022-04-28 10:30:00,420.23,420.49,419.7,419.77,67283.0,400.3465,400.5942,399.8416,399.9082,67283.0
2022-04-28 10:35:00,419.81,420.54,419.79,420.02,45258.0,399.9463,400.6418,399.9273,400.1464,45258.0
2022-04-28 10:40:00,419.96,420.23,419.42,420.14,45652.0,400.0893,400.3465,399.5748,400.2607,45652.0
2022-04-28 10:45:00,420.14,420.69,420.03,420.19,52048.0,400.2607,400.7847,400.1559,400.3084,52048.0
2022-04-28 10:50:00,420.16,420.5,419.6,420.46,57290.0,400.2798,400.6037,399.7463,400.5656,57290.0
2022-04-28 10:55:00,420.43,421.37,420.32,421.08,38826.0,400.537,401.4325,400.4322,401.1563,38826.0
2022-04-28 11:00:00,421.11,421.77,420.91,421.6,32609.0,401.1848,401.8136,400.9943,401.6517,32609.0
2022-04-28 11:05:00,421.66,422.66,421.35,422.48,46000.0,401.7088,402.6615,401.4135,402.49,46000.0
2022-04-28 11:10:00,422.48,422.66,422.21,422.65,26285.0,402.49,402.6615,402.2328,402.652,26285.0
2022-04-28 11:15:00,422.64,423.09,422.41,423.03,45231.0,402.6424,403.0712,402.4233,403.014,45231.0
2022-04-28 11:20:00,423.05,423.12,422.37,422.61,26819.0,403.033,403.0997,402.3852,402.6139,26819.0
2022-04-28 11:25:00,422.71,423.05,422.43,422.57,48566.0,402.7091,403.033,402.4424,402.5758,48566.0
2022-04-28 11:30:00,422.6,423.18,422.24,423.08,61709.0,402.6043,403.1569,402.2614,403.0616,61709.0
2022-04-28 11:35:00,423.11,423.11,422.08,422.13,27840.0,403.0902,403.0902,402.1089,402.1566,27840.0
2022-04-28 11:40:00,422.12,422.37,421.79,421.79,85972.0,402.147,402.3852,401.8327,401.8327,85972.0
2022-04-28 11:45:00,421.84,421.94,421.28,421.8,30041.0,401.8803,401.9756,401.3468,401.8422,30041.0
2022-04-28 11:50:00,421.77,422.64,421.57,422.31,32155.0,401.8136,402.6424,401.6231,402.3281,32155.0
2022-04-28 11:55:00,422.31,422.43,421.84,422.4,40146.0,402.3281,402.4424,401.8803,402.4138,40146.0
2022-04-28 12:00:00,422.46,422.79,421.97,422.72,30493.0,402.471,402.7853,402.0041,402.7187,30493.0
2022-04-28 12:05:00,422.66,422.66,421.86,422.27,28391.0,402.6615,402.6615,401.8994,402.29,28391.0
2022-04-28 12:10:00,422.35,423.14,422.22,423.14,60360.0,402.3662,403.1188,402.2423,403.1188,60360.0
2022-04-28 12:15:00,423.16,423.87,423.1,423.81,52150.0,403.1378,403.8142,403.0807,403.7571,52150.0
2022-04-28 12:20:00,423.84,424.46,423.68,424.28,28432.0,403.7857,404.3763,403.6332,404.2048,28432.0
2022-04-28 12:25:00,424.31,425.06,424.31,425.04,25317.0,404.2334,404.9479,404.2334,404.9289,25317.0
2022-04-28 12:30:00,425.1,425.55,424.95,425.51,25046.0,404.986,405.4148,404.8431,405.3766,25046.0
2022-04-28 12:35:00,425.56,426.0,425.52,425.87,24716.0,405.4243,405.8435,405.3862,405.7196,24716.0
2022-04-28 12:40:00,425.84,426.58,425.84,426.58,32283.0,405.691,406.396,405.691,406.396,32283.0
2022-04-28 12:45:00,426.6,427.62,426.6,427.08,77319.0,406.4151,407.3868,406.4151,406.8724,77319.0
2022-04-28 12:50:00,427.18,427.3,426.56,427.13,57090.0,406.9676,407.082,406.377,406.92,57090.0
2022-04-28 12:55:00,427.1,427.48,426.83,427.45,50027.0,406.8914,407.2534,406.6342,407.2249,50027.0
2022-04-28 13:00:00,427.5,427.8,427.14,427.63,36714.0,407.2725,407.5583,406.9295,407.3963,36714.0
2022-04-28 13:05:00,427.7,428.26,427.36,428.11,33195.0,407.463,407.9965,407.1391,407.8536,33195.0
2022-04-28 13:10:00,428.13,429.03,428.1,428.95,55866.0,407.8727,408.7301,407.8441,408.6539,55866.0
2022-04-28 13:15:00,428.91,429.13,428.29,428.77,46452.0,408.6158,408.8254,408.0251,408.4824,46452.0
2022-04-28 13:20:00,428.82,428.84,428.07,428.38,37871.0,408.53,408.5491,407.8155,408.1109,37871.0
2022-04-28 13:25:00,428.32,428.88,428.31,428.74,50533.0,408.0537,408.5872,408.0442,408.4538,50533.0
2022-04-28 13:30:00,428.77,428.97,428.18,428.73,59638.0,408.4824,408.6729,407.9203,408.4443,59638.0
2022-04-28 13:35:00,428.71,429.43,428.52,429.3,53292.0,408.4252,409.1112,408.2442,408.9873,53292.0
2022-04-28 13:40:00,429.38,429.5,428.38,428.83,57222.0,409.0635,409.1779,408.1109,408.5396,57222.0
2022-04-28 13:45:00,428.84,429.37,428.64,429.26,34892.0,408.5491,409.054,408.3586,408.9492,34892.0
2022-04-28 13:50:00,429.24,429.28,428.51,428.65,54441.0,408.9302,408.9683,408.2347,408.3681,54441.0
2022-04-28 13:55:00,428.68,429.1,428.47,429.06,29168.0,408.3967,408.7968,408.1966,408.7587,29168.0
2022-04-28 14:00:00,429.1,429.31,428.91,429.17,41046.0,408.7968,408.9968,408.6158,408.8635,41046.0
2022-04-28 14:05:00,429.21,429.25,428.69,428.97,72017.0,408.9016,408.9397,408.4062,408.6729,72017.0
2022-04-28 14:10:00,429.03,429.38,428.83,428.92,21556.0,408.7301,409.0635,408.5396,408.6253,21556.0
2022-04-28 14:15:00,428.96,429.19,428.58,429.19,20121.0,408.6634,408.8825,408.3014,408.8825,20121.0
2022-04-28 14:20:00,429.17,429.51,428.84,429.51,18627.0,408.8635,409.1874,408.5491,409.1874,18627.0
2022-04-28 14:25:00,429.48,429.51,429.09,429.35,31878.0,409.1588,409.1874,408.7873,409.035,31878.0
2022-04-28 14:30:00,429.37,429.65,429.04,429.39,42383.0,409.054,409.3208,408.7396,409.0731,42383.0
2022-04-28 14:35:00,429.38,429.81,429.29,429.65,37502.0,409.0635,409.4732,408.9778,409.3208,37502.0
2022-04-28 14:40:00,429.67,430.27,429.67,430.25,52144.0,409.3398,409.9114,409.3398,409.8924,52144.0
2022-04-28 14:45:00,430.21,430.67,430.18,430.66,59943.0,409.8543,410.2925,409.8257,410.283,59943.0
2022-04-28 14:50:00,430.67,431.05,430.23,430.23,40781.0,410.2925,410.6545,409.8733,409.8733,40781.0
2022-04-28 14:55:00,430.16,430.61,430.05,430.54,33463.0,409.8066,410.2353,409.7018,410.1687,33463.0
2022-04-28 15:00:00,430.48,430.87,430.18,430.55,38001.0,410.1115,410.483,409.8257,410.1782,38001.0
2022-04-28 15:05:00,430.57,431.0,430.55,430.89,24325.0,410.1972,410.6069,410.1782,410.5021,24325.0
2022-04-28 15:10:00,430.87,430.87,430.35,430.5,36254.0,410.483,410.483,409.9876,410.1305,36254.0
2022-04-28 15:15:00,430.44,431.0,430.31,430.99,36560.0,410.0734,410.6069,409.9495,410.5974,36560.0
2022-04-28 15:20:00,431.0,431.48,430.83,431.44,46110.0,410.6069,411.0642,410.4449,411.0261,46110.0
2022-04-28 15:25:00,431.45,431.45,430.58,430.62,49708.0,411.0356,411.0356,410.2068,410.2449,49708.0
2022-04-28 15:30:00,430.63,430.73,429.89,429.98,49745.0,410.2544,410.3497,409.5494,409.6351,49745.0
2022-04-28 15:35:00,429.99,430.26,429.51,429.86,57073.0,409.6447,409.9019,409.1874,409.5208,57073.0
2022-04-28 15:40:00,429.85,430.4,429.33,429.41,48895.0,409.5113,410.0353,409.0159,409.0921,48895.0
2022-04-28 15:45:00,429.52,430.02,428.94,429.4,59088.0,409.1969,409.6733,408.6444,409.0826,59088.0
2022-04-28 15:50:00,429.44,429.44,428.52,429.1,68099.0,409.1207,409.1207,408.2442,408.7968,68099.0
2022-04-28 15:55:00,428.95,429.7,428.24,429.66,203451.0,408.6539,409.3684,407.9775,409.3303,203451.0
2022-04-29 09:30:00,425.48,426.51,424.58,426.25,116578.0,405.3481,406.3293,404.4907,406.0816,116578.0
2022-04-29 09:35:00,426.31,426.72,425.14,425.55,75931.0,406.1388,406.5294,405.0242,405.4148,75931.0
2022-04-29 09:40:00,425.64,426.03,424.56,424.6,51044.0,405.5005,405.872,404.4716,404.5097,51044.0
2022-04-29 09:45:00,424.64,425.43,424.43,425.25,54867.0,404.5478,405.3004,404.3478,405.129,54867.0
2022-04-29 09:50:00,425.19,425.8,424.76,425.4,61839.0,405.0718,405.6529,404.6621,405.2719,61839.0
2022-04-29 09:55:00,425.36,427.68,425.36,427.54,103050.0,405.2337,407.444,405.2337,407.3106,103050.0
2022-04-29 10:00:00,427.53,427.64,426.71,426.76,55421.0,407.3011,407.4059,406.5199,406.5675,55421.0
2022-04-29 10:05:00,426.77,426.93,425.89,426.37,49354.0,406.577,406.7295,405.7387,406.196,49354.0
2022-04-29 10:10:00,426.42,426.72,425.82,426.09,52040.0,406.2436,406.5294,405.672,405.9292,52040.0
2022-04-29 10:15:00,426.1,426.79,423.98,424.24,70444.0,405.9387,406.5961,403.919,404.1667,70444.0
2022-04-29 10:20:00,424.16,424.42,423.53,423.81,68148.0,404.0905,404.3382,403.4903,403.7571,68148.0
2022-04-29 10:25:00,423.82,424.01,422.83,423.0,50087.0,403.7666,403.9476,402.8235,402.9854,50087.0
2022-04-29 10:30:00,422.86,423.22,422.78,422.82,53427.0,402.852,403.195,402.7758,402.8139,53427.0
2022-04-29 10:35:00,422.87,423.04,422.21,422.87,51293.0,402.8616,403.0235,402.2328,402.8616,51293.0
2022-04-29 10:40:00,422.85,422.94,422.18,422.6,24684.0,402.8425,402.9283,402.2042,402.6043,24684.0
2022-04-29 10:45:00,422.56,422.63,421.97,422.04,56148.0,402.5662,402.6329,402.0041,402.0708,56148.0
2022-04-29 10:50:00,422.08,422.43,421.74,422.27,39737.0,402.1089,402.4424,401.785,402.29,39737.0
2022-04-29 10:55:00,422.31,422.71,422.1,422.56,36621.0,402.3281,402.7091,402.128,402.5662,36621.0
2022-04-29 11:00:00,422.55,422.55,421.77,422.33,53155.0,402.5567,402.5567,401.8136,402.3471,53155.0
2022-04-29 11:05:00,422.34,423.0,422.04,422.15,40889.0,402.3566,402.9854,402.0708,402.1756,40889.0
2022-04-29 11:10:00,422.15,422.4,421.43,422.11,34628.0,402.1756,402.4138,401.4897,402.1375,34628.0
2022-04-29 11:15:00,422.1,422.42,421.86,422.35,29256.0,402.128,402.4329,401.8994,402.3662,29256.0
2022-04-29 11:20:00,422.42,422.9,421.99,422.59,35082.0,402.4329,402.8901,402.0232,402.5948,35082.0
2022-04-29 11:25:00,422.58,422.82,422.17,422.76,93741.0,402.5853,402.8139,402.1947,402.7568,93741.0
2022-04-29 11:30:00,422.64,423.8,422.48,423.15,64217.0,402.6424,403.7476,402.49,403.1283,64217.0
2022-04-29 11:35:00,423.14,423.52,422.76,422.76,103385.0,403.1188,403.4808,402.7568,402.7568,103385.0
2022-04-29 11:40:00,422.74,423.46,422.61,423.4,88072.0,402.7377,403.4236,402.6139,403.3665,88072.0
2022-04-29 11:45:00,423.4,423.93,423.05,423.21,147182.0,403.3665,403.8714,403.033,403.1855,147182.0
2022-04-29 11:50:00,423.26,423.45,422.78,423.25,39859.0,403.2331,403.4141,402.7758,403.2236,39859.0
2022-04-29 11:55:00,423.23,423.36,422.24,422.31,35199.0,403.2045,403.3284,402.2614,402.3281,35199.0
2022-04-29 12:00:00,422.28,422.38,420.95,421.01,47876.0,402.2995,402.3947,401.0324,401.0896,47876.0
2022-04-29 12:05:00,421.01,421.16,420.69,420.8,34157.0,401.0896,401.2325,400.7847,400.8895,34157.0
2022-04-29 12:10:00,420.8,421.26,420.73,421.06,90177.0,400.8895,401.3277,400.8228,401.1372,90177.0
2022-04-29 12:15:00,421.04,421.07,420.55,420.7,65861.0,401.1182,401.1467,400.6513,400.7942,65861.0
2022-04-29 12:20:00,420.74,421.12,420.53,421.12,45199.0,400.8323,401.1944,400.6323,401.1944,45199.0
2022-04-29 12:25:00,421.11,421.36,420.45,420.68,55923.0,401.1848,401.423,400.5561,400.7752,55923.0
2022-04-29 12:30:00,420.6,420.77,420.23,420.48,33001.0,400.699,400.8609,400.3465,400.5846,33001.0
2022-04-29 12:35:00,420.49,420.7,420.29,420.56,27895.0,400.5942,400.7942,400.4036,400.6609,27895.0
2022-04-29 12:40:00,420.49,420.59,419.84,419.91,31939.0,400.5942,400.6894,399.9749,400.0416,31939.0
2022-04-29 12:45:00,419.95,420.24,419.83,419.89,41259.0,400.0797,400.356,399.9654,400.0226,41259.0
2022-04-29 12:50:00,419.87,419.9,419.02,419.04,59367.0,400.0035,400.0321,399.1937,399.2128,59367.0
2022-04-29 12:55:00,419.14,419.73,419.11,419.49,29553.0,399.3081,399.8701,399.2795,399.6415,29553.0
2022-04-29 13:00:00,419.43,420.42,419.43,420.24,32631.0,399.5843,400.5275,399.5843,400.356,32631.0
2022-04-29 13:05:00,420.21,420.28,419.31,419.47,29724.0,400.3274,400.3941,399.47,399.6224,29724.0
2022-04-29 13:10:00,419.44,419.9,419.34,419.87,89423.0,399.5939,400.0321,399.4986,400.0035,89423.0
2022-04-29 13:15:00,419.86,420.29,419.78,420.18,25795.0,399.994,400.4036,399.9178,400.2988,25795.0
2022-04-29 13:20:00,420.04,420.77,419.89,420.71,35370.0,400.1655,400.8609,400.0226,400.8038,35370.0
2022-04-29 13:25:00,420.72,421.24,420.46,420.46,38836.0,400.8133,401.3087,400.5656,400.5656,38836.0
2022-04-29 13:30:00,420.43,421.02,420.43,420.78,32423.0,400.537,401.0991,400.537,400.8705,32423.0
2022-04-29 13:35:00,420.76,421.56,420.64,420.88,35761.0,400.8514,401.6135,400.7371,400.9657,35761.0
2022-04-29 13:40:00,420.89,420.93,419.89,420.08,33897.0,400.9752,401.0134,400.0226,400.2036,33897.0
2022-04-29 13:45:00,420.1,420.13,419.59,419.63,45333.0,400.2226,400.2512,399.7368,399.7749,45333.0
2022-04-29 13:50:00,419.73,419.9,419.53,419.57,37015.0,399.8701,400.0321,399.6796,399.7177,37015.0
2022-04-29 13:55:00,419.53,419.71,419.39,419.49,42001.0,399.6796,399.8511,399.5462,399.6415,42001.0
2022-04-29 14:00:00,419.48,419.57,418.9,419.06,68991.0,399.632,399.7177,399.0794,399.2318,68991.0
2022-04-29 14:05:00,419.08,419.15,418.75,418.87,30803.0,399.2509,399.3176,398.9365,399.0508,30803.0
2022-04-29 14:10:00,418.76,419.25,418.52,419.0,32841.0,398.946,399.4128,398.7174,399.1747,32841.0
2022-04-29 14:15:00,419.02,419.84,419.0,419.12,157188.0,399.1937,399.9749,399.1747,399.289,157188.0
2022-04-29 14:20:00,419.12,419.12,418.34,418.47,34905.0,399.289,399.289,398.5459,398.6698,34905.0
2022-04-29 14:25:00,418.5,418.77,418.4,418.54,27051.0,398.6983,398.9556,398.6031,398.7364,27051.0
2022-04-29 14:30:00,418.48,418.83,418.2,418.4,46000.0,398.6793,399.0127,398.4125,398.6031,46000.0
2022-04-29 14:35:00,418.37,418.64,417.68,417.69,60290.0,398.5745,398.8317,397.9171,397.9267,60290.0
2022-04-29 14:40:00,417.7,418.06,417.7,418.06,59557.0,397.9362,398.2792,397.9362,398.2792,59557.0
2022-04-29 14:45:00,418.03,418.04,417.1,417.13,61646.0,398.2506,398.2601,397.3646,397.3932,61646.0
2022-04-29 14:50:00,417.11,417.26,416.81,416.82,67865.0,397.3741,397.517,397.0883,397.0978,67865.0
2022-04-29 14:55:00,416.8,417.67,416.63,417.44,67321.0,397.0788,397.9076,396.9168,397.6885,67321.0
2022-04-29 15:00:00,417.46,417.5,416.86,417.32,39191.0,397.7075,397.7456,397.1359,397.5742,39191.0
2022-04-29 15:05:00,417.24,417.24,416.33,416.35,73039.0,397.498,397.498,396.631,396.6501,73039.0
2022-04-29 15:10:00,416.38,416.59,415.7,415.91,88558.0,396.6786,396.8787,396.0308,396.2309,88558.0
2022-04-29 15:15:00,415.89,416.92,415.86,416.81,66380.0,396.2118,397.1931,396.1832,397.0883,66380.0
2022-04-29 15:20:00,416.89,416.94,416.15,416.67,54289.0,397.1645,397.2121,396.4595,396.9549,54289.0
2022-04-29 15:25:00,416.67,416.99,415.79,415.86,56683.0,396.9549,397.2598,396.1166,396.1832,56683.0
2022-04-29 15:30:00,415.86,416.74,415.62,416.39,120866.0,396.1832,397.0216,395.9546,396.6882,120866.0
2022-04-29 15:35:00,416.37,416.86,415.94,416.4,111246.0,396.6691,397.1359,396.2595,396.6977,111246.0
2022-04-29 15:40:00,416.38,416.94,415.8,415.86,87353.0,396.6786,397.2121,396.1261,396.1832,87353.0
2022-04-29 15:45:00,415.85,416.04,414.56,414.63,165670.0,396.1737,396.3547,394.9448,395.0114,165670.0
2022-04-29 15:50:00,414.61,414.61,413.3,413.69,474518.0,394.9924,394.9924,393.7444,394.1159,474518.0
2022-04-29 15:55:00,413.62,414.19,412.98,413.81,527078.0,394.0492,394.5923,393.4395,394.2302,527078.0
2022-05-02 09:30:00,413.62,414.79,412.73,412.81,361870.0,394.0492,395.1639,393.2013,393.2776,361870.0
2022-05-02 09:35:00,412.78,412.86,411.12,412.19,138553.0,393.249,393.3252,391.6675,392.6869,138553.0
2022-05-02 09:40:00,412.32,414.8,411.0,413.92,143039.0,392.8107,395.1734,391.5532,394.335,143039.0
2022-05-02 09:45:00,413.88,414.64,412.74,413.25,127062.0,394.2969,395.021,393.2109,393.6967,127062.0
2022-05-02 09:50:00,413.21,414.33,412.62,414.32,103176.0,393.6586,394.7256,393.0965,394.7161,103176.0
2022-05-02 09:55:00,414.25,415.11,413.58,414.04,95735.0,394.6494,395.4687,394.0111,394.4494,95735.0
2022-05-02 10:00:00,414.26,414.89,413.29,414.79,64748.0,394.659,395.2591,393.7348,395.1639,64748.0
2022-05-02 10:05:00,414.66,414.79,412.28,412.63,124448.0,395.04,395.1639,392.7726,393.1061,124448.0
2022-05-02 10:10:00,412.53,413.32,412.18,412.74,171392.0,393.0108,393.7634,392.6774,393.2109,171392.0
2022-05-02 10:15:00,412.67,414.23,412.11,413.94,58400.0,393.1442,394.6304,392.6107,394.3541,58400.0
2022-05-02 10:20:00,413.94,415.28,413.22,415.22,60019.0,394.3541,395.6307,393.6682,395.5735,60019.0
2022-05-02 10:25:00,415.04,416.79,414.91,416.16,82808.0,395.402,397.0692,395.2782,396.4691,82808.0
2022-05-02 10:30:00,416.23,417.68,416.22,416.92,70346.0,396.5357,397.9171,396.5262,397.1931,70346.0
2022-05-02 10:35:00,416.96,417.13,415.85,416.46,87397.0,397.2312,397.3932,396.1737,396.7549,87397.0
2022-05-02 10:40:00,416.51,417.28,415.66,415.86,59205.0,396.8025,397.5361,395.9927,396.1832,59205.0
2022-05-02 10:45:00,415.84,416.14,415.32,415.57,46331.0,396.1642,396.45,395.6688,395.907,46331.0
2022-05-02 10:50:00,415.66,415.71,414.85,415.01,62200.0,395.9927,396.0403,395.221,395.3735,62200.0
2022-05-02 10:55:00,415.01,415.65,414.08,414.19,33634.0,395.3735,395.9832,394.4875,394.5923,33634.0
2022-05-02 11:00:00,414.2,414.29,412.66,412.67,42068.0,394.6018,394.6875,393.1347,393.1442,42068.0
2022-05-02 11:05:00,412.68,413.77,412.6,413.48,77186.0,393.1537,394.1921,393.0775,393.9159,77186.0
2022-05-02 11:10:00,413.37,414.1,412.95,414.09,37075.0,393.8111,394.5065,393.4109,394.497,37075.0
2022-05-02 11:15:00,414.07,414.07,411.91,412.22,60051.0,394.4779,394.4779,392.4201,392.7155,60051.0
2022-05-02 11:20:00,412.21,412.82,411.95,412.6,46161.0,392.7059,393.2871,392.4583,393.0775,46161.0
2022-05-02 11:25:00,412.62,413.15,411.76,412.32,67179.0,393.0965,393.6015,392.2772,392.8107,67179.0
2022-05-02 11:30:00,412.32,413.15,411.68,412.8,72874.0,392.8107,393.6015,392.201,393.268,72874.0
2022-05-02 11:35:00,412.76,413.55,411.95,412.06,63672.0,393.2299,393.9825,392.4583,392.563,63672.0
2022-05-02 11:40:00,412.0,412.99,411.58,412.3,45599.0,392.5059,393.449,392.1058,392.7917,45599.0
2022-05-02 11:45:00,412.28,413.05,412.02,412.31,57929.0,392.7726,393.5062,392.5249,392.8012,57929.0
2022-05-02 11:50:00,412.15,413.07,412.15,412.79,39944.0,392.6488,393.5253,392.6488,393.2585,39944.0
2022-05-02 11:55:00,412.76,413.61,412.49,413.46,78865.0,393.2299,394.0397,392.9727,393.8968,78865.0
2022-05-02 12:00:00,413.48,413.97,411.56,411.92,68403.0,393.9159,394.3827,392.0867,392.4297,68403.0
2022-05-02 12:05:00,411.96,412.35,411.59,412.19,38077.0,392.4678,392.8393,392.1153,392.6869,38077.0
2022-05-02 12:10:00,412.17,412.48,411.91,412.44,31771.0,392.6678,392.9632,392.4201,392.9251,31771.0
2022-05-02 12:15:00,412.29,413.65,412.12,413.61,67389.0,392.7822,394.0778,392.6202,394.0397,67389.0
2022-05-02 12:20:00,413.57,414.33,413.32,413.42,62943.0,394.0016,394.7256,393.7634,393.8587,62943.0
2022-05-02 12:25:00,413.55,413.55,412.66,413.25,41660.0,393.9825,393.9825,393.1347,393.6967,41660.0
2022-05-02 12:30:00,413.28,413.7,412.9,413.64,22272.0,393.7253,394.1254,393.3633,394.0683,22272.0
2022-05-02 12:35:00,413.75,414.02,412.52,412.62,42343.0,394.1731,394.4303,393.0013,393.0965,42343.0
2022-05-02 12:40:00,412.69,413.03,412.16,412.29,32781.0,393.1632,393.4872,392.6583,392.7822,32781.0
2022-05-02 12:45:00,412.27,412.48,411.88,412.11,25495.0,392.7631,392.9632,392.3916,392.6107,25495.0
2022-05-02 12:50:00,412.03,412.19,411.16,411.35,47306.0,392.5345,392.6869,391.7056,391.8866,47306.0
2022-05-02 12:55:00,411.41,411.91,410.47,410.73,68103.0,391.9438,392.4201,391.0483,391.296,68103.0
2022-05-02 13:00:00,410.8,410.99,409.8,410.17,155444.0,391.3627,391.5437,390.41,390.7625,155444.0
2022-05-02 13:05:00,410.15,411.5,410.05,411.1,105816.0,390.7434,392.0295,390.6482,391.6485,105816.0
2022-05-02 13:10:00,411.01,411.83,410.86,411.51,43332.0,391.5627,392.3439,391.4198,392.0391,43332.0
2022-05-02 13:15:00,411.45,411.48,410.78,411.05,39622.0,391.9819,392.0105,391.3436,391.6008,39622.0
2022-05-02 13:20:00,411.1,411.1,410.39,410.44,28420.0,391.6485,391.6485,390.9721,391.0197,28420.0
2022-05-02 13:25:00,410.43,410.97,409.98,410.44,174065.0,391.0102,391.5246,390.5815,391.0197,174065.0
2022-05-02 13:30:00,410.43,411.12,409.86,409.93,66806.0,391.0102,391.6675,390.4671,390.5338,66806.0
2022-05-02 13:35:00,409.89,410.29,409.64,409.68,50118.0,390.4957,390.8768,390.2576,390.2957,50118.0
2022-05-02 13:40:00,409.77,410.25,409.39,409.4,40380.0,390.3814,390.8387,390.0194,390.0289,40380.0
2022-05-02 13:45:00,409.35,409.61,408.77,408.78,97071.0,389.9813,390.229,389.4287,389.4382,97071.0
2022-05-02 13:50:00,408.8,409.23,408.68,408.82,56770.0,389.4573,389.867,389.343,389.4763,56770.0
2022-05-02 13:55:00,408.83,409.47,408.78,409.43,39160.0,389.4859,390.0956,389.4382,390.0575,39160.0
2022-05-02 14:00:00,409.36,410.16,408.78,410.16,65613.0,389.9908,390.7529,389.4382,390.7529,65613.0
2022-05-02 14:05:00,410.19,410.56,409.33,409.35,50039.0,390.7815,391.134,389.9622,389.9813,50039.0
2022-05-02 14:10:00,409.32,409.4,407.91,408.01,128468.0,389.9527,390.0289,388.6094,388.7047,128468.0
2022-05-02 14:15:00,407.98,408.08,407.59,407.66,71197.0,388.6761,388.7714,388.3045,388.3712,71197.0
2022-05-02 14:20:00,407.63,408.42,407.46,408.27,42718.0,388.3427,389.0953,388.1807,388.9524,42718.0
2022-05-02 14:25:00,408.18,408.36,407.8,408.04,21316.0,388.8666,389.0381,388.5046,388.7333,21316.0
2022-05-02 14:30:00,407.99,408.65,407.72,408.42,64504.0,388.6856,389.3144,388.4284,389.0953,64504.0
2022-05-02 14:35:00,408.25,408.5,407.73,408.09,62817.0,388.9333,389.1715,388.4379,388.7809,62817.0
2022-05-02 14:40:00,408.05,408.32,406.8,407.25,105715.0,388.7428,389.0,387.5519,387.9806,105715.0
2022-05-02 14:45:00,407.47,408.61,407.32,408.46,80849.0,388.1902,389.2763,388.0473,389.1334,80849.0
2022-05-02 14:50:00,408.37,409.4,407.77,408.95,76580.0,389.0476,390.0289,388.476,389.6002,76580.0
2022-05-02 14:55:00,408.94,409.11,407.76,408.13,72589.0,389.5907,389.7526,388.4665,388.819,72589.0
2022-05-02 15:00:00,408.15,409.72,408.15,409.32,70002.0,388.8381,390.3338,388.8381,389.9527,70002.0
2022-05-02 15:05:00,409.55,410.95,409.28,410.57,82500.0,390.1718,391.5056,389.9146,391.1435,82500.0
2022-05-02 15:10:00,410.54,412.2,410.54,412.11,102624.0,391.115,392.6964,391.115,392.6107,102624.0
2022-05-02 15:15:00,412.1,412.57,411.53,412.3,107995.0,392.6012,393.0489,392.0581,392.7917,107995.0
2022-05-02 15:20:00,412.35,413.97,412.35,413.81,90892.0,392.8393,394.3827,392.8393,394.2302,90892.0
2022-05-02 15:25:00,413.77,414.34,413.3,413.72,82214.0,394.1921,394.7352,393.7444,394.1445,82214.0
2022-05-02 15:30:00,413.68,415.46,413.68,415.41,108973.0,394.1064,395.8022,394.1064,395.7545,108973.0
2022-05-02 15:35:00,415.42,415.69,414.04,414.34,86562.0,395.7641,396.0213,394.4494,394.7352,86562.0
2022-05-02 15:40:00,414.45,415.33,413.47,413.54,140274.0,394.84,395.6783,393.9063,393.973,140274.0
2022-05-02 15:45:00,413.47,415.42,413.34,415.36,92622.0,393.9063,395.7641,393.7825,395.7069,92622.0
2022-05-02 15:50:00,415.09,416.18,414.92,415.93,190241.0,395.4497,396.4881,395.2877,396.2499,190241.0
2022-05-02 15:55:00,415.9,416.44,415.48,416.27,324033.0,396.2214,396.7358,395.8212,396.5738,324033.0
2022-05-03 09:30:00,416.82,417.49,415.76,417.16,245866.0,397.0978,397.7361,396.088,397.4217,245866.0
2022-05-03 09:35:00,417.14,417.17,415.6,415.74,182515.0,397.4027,397.4313,395.9355,396.0689,182515.0
2022-05-03 09:40:00,415.78,417.15,415.69,416.2,90546.0,396.107,397.4122,396.0213,396.5072,90546.0
2022-05-03 09:45:00,416.19,416.28,415.15,415.87,71597.0,396.4976,396.5834,395.5068,396.1928,71597.0
2022-05-03 09:50:00,415.85,416.84,415.49,416.58,88829.0,396.1737,397.1169,395.8308,396.8692,88829.0
2022-05-03 09:55:00,416.59,417.35,416.1,417.19,86095.0,396.8787,397.6027,396.4119,397.4503,86095.0
2022-05-03 10:00:00,417.24,417.93,417.24,417.79,78820.0,397.498,398.1553,397.498,398.0219,78820.0
2022-05-03 10:05:00,417.8,418.0,415.86,416.12,99449.0,398.0315,398.222,396.1832,396.4309,99449.0
2022-05-03 10:10:00,416.01,417.07,415.58,416.85,59724.0,396.3261,397.336,395.9165,397.1264,59724.0
2022-05-03 10:15:00,416.9,416.94,415.89,416.84,73053.0,397.174,397.2121,396.2118,397.1169,73053.0
2022-05-03 10:20:00,416.83,417.25,416.09,416.62,35963.0,397.1074,397.5075,396.4024,396.9073,35963.0
2022-05-03 10:25:00,416.71,417.79,416.54,417.5,44066.0,396.993,398.0219,396.8311,397.7456,44066.0
2022-05-03 10:30:00,417.55,418.46,416.97,418.19,81120.0,397.7933,398.6602,397.2407,398.403,81120.0
2022-05-03 10:35:00,418.18,418.29,417.18,417.2,38584.0,398.3935,398.4983,397.4408,397.4598,38584.0
2022-05-03 10:40:00,417.22,417.3,416.26,416.29,48608.0,397.4789,397.5551,396.5643,396.5929,48608.0
2022-05-03 10:45:00,416.24,416.46,415.7,416.1,53241.0,396.5453,396.7549,396.0308,396.4119,53241.0
2022-05-03 10:50:00,416.06,417.0,415.84,416.58,49152.0,396.3738,397.2693,396.1642,396.8692,49152.0
2022-05-03 10:55:00,416.6,417.42,416.59,417.04,34332.0,396.8882,397.6694,396.8787,397.3074,34332.0
2022-05-03 11:00:00,417.11,418.2,416.54,418.2,30658.0,397.3741,398.4125,396.8311,398.4125,30658.0
2022-05-03 11:05:00,418.2,419.62,418.01,419.37,257540.0,398.4125,399.7653,398.2315,399.5272,257540.0
2022-05-03 11:10:00,419.38,419.51,418.64,419.45,200619.0,399.5367,399.6605,398.8317,399.6034,200619.0
2022-05-03 11:15:00,419.54,419.86,418.77,419.37,65826.0,399.6891,399.994,398.9556,399.5272,65826.0
2022-05-03 11:20:00,419.39,420.25,419.24,420.2,51787.0,399.5462,400.3655,399.4033,400.3179,51787.0
2022-05-03 11:25:00,420.1,420.33,419.53,419.74,58844.0,400.2226,400.4417,399.6796,399.8797,58844.0
2022-05-03 11:30:00,419.76,420.73,419.74,420.47,57512.0,399.8987,400.8228,399.8797,400.5751,57512.0
2022-05-03 11:35:00,420.5,420.5,419.3,419.38,50302.0,400.6037,400.6037,399.4605,399.5367,50302.0
2022-05-03 11:40:00,419.43,420.17,419.42,419.58,60800.0,399.5843,400.2893,399.5748,399.7272,60800.0
2022-05-03 11:45:00,419.54,419.64,419.06,419.49,34391.0,399.6891,399.7844,399.2318,399.6415,34391.0
2022-05-03 11:50:00,419.5,419.72,419.11,419.48,57966.0,399.651,399.8606,399.2795,399.632,57966.0
2022-05-03 11:55:00,419.46,419.75,419.24,419.68,31822.0,399.6129,399.8892,399.4033,399.8225,31822.0
2022-05-03 12:00:00,419.72,420.54,419.41,420.18,36150.0,399.8606,400.6418,399.5653,400.2988,36150.0
2022-05-03 12:05:00,420.06,420.06,417.8,418.1,117148.0,400.1845,400.1845,398.0315,398.3173,117148.0
2022-05-03 12:10:00,418.06,418.69,417.93,418.6,78737.0,398.2792,398.8793,398.1553,398.7936,78737.0
2022-05-03 12:15:00,418.6,418.78,418.13,418.74,32866.0,398.7936,398.9651,398.3458,398.927,32866.0
2022-05-03 12:20:00,418.69,419.24,418.67,419.06,33135.0,398.8793,399.4033,398.8603,399.2318,33135.0
2022-05-03 12:25:00,419.09,419.46,418.43,418.47,62845.0,399.2604,399.6129,398.6316,398.6698,62845.0
2022-05-03 12:30:00,418.27,418.77,417.91,418.45,64889.0,398.4792,398.9556,398.1362,398.6507,64889.0
2022-05-03 12:35:00,418.47,419.05,418.26,418.69,20652.0,398.6698,399.2223,398.4697,398.8793,20652.0
2022-05-03 12:40:00,418.66,419.08,418.46,418.74,25949.0,398.8508,399.2509,398.6602,398.927,25949.0
2022-05-03 12:45:00,418.73,419.25,418.24,418.58,57497.0,398.9175,399.4128,398.4506,398.7745,57497.0
2022-05-03 12:50:00,418.59,418.89,418.32,418.37,49293.0,398.7841,399.0699,398.5268,398.5745,49293.0
2022-05-03 12:55:00,418.28,418.91,417.81,418.77,41228.0,398.4887,399.0889,398.041,398.9556,41228.0
2022-05-03 13:00:00,418.89,419.74,418.77,418.94,94089.0,399.0699,399.8797,398.9556,399.1175,94089.0
2022-05-03 13:05:00,418.92,419.56,418.79,419.46,18140.0,399.0985,399.7082,398.9746,399.6129,18140.0
2022-05-03 13:10:00,419.45,420.07,419.31,419.92,26003.0,399.6034,400.194,399.47,400.0511,26003.0
2022-05-03 13:15:00,420.06,420.34,419.92,420.01,23760.0,400.1845,400.4513,400.0511,400.1369,23760.0
2022-05-03 13:20:00,420.03,420.47,419.37,419.72,59143.0,400.1559,400.5751,399.5272,399.8606,59143.0
2022-05-03 13:25:00,419.72,419.81,419.21,419.35,27050.0,399.8606,399.9463,399.3747,399.5081,27050.0
2022-05-03 13:30:00,419.59,420.0,419.36,419.94,20221.0,399.7368,400.1274,399.5176,400.0702,20221.0
2022-05-03 13:35:00,419.87,420.22,419.64,420.17,25516.0,400.0035,400.3369,399.7844,400.2893,25516.0
2022-05-03 13:40:00,420.16,420.36,419.77,420.3,26993.0,400.2798,400.4703,399.9082,400.4132,26993.0
2022-05-03 13:45:00,420.38,420.44,419.72,419.91,58040.0,400.4894,400.5465,399.8606,400.0416,58040.0
2022-05-03 13:50:00,419.87,419.92,419.19,419.44,40646.0,400.0035,400.0511,399.3557,399.5939,40646.0
2022-05-03 13:55:00,419.49,419.53,419.13,419.34,33553.0,399.6415,399.6796,399.2985,399.4986,33553.0
2022-05-03 14:00:00,419.27,419.36,418.43,418.5,86300.0,399.4319,399.5176,398.6316,398.6983,86300.0
2022-05-03 14:05:00,418.49,418.49,418.06,418.32,77048.0,398.6888,398.6888,398.2792,398.5268,77048.0
2022-05-03 14:10:00,418.23,418.37,417.49,417.55,65211.0,398.4411,398.5745,397.7361,397.7933,65211.0
2022-05-03 14:15:00,417.46,417.47,416.87,417.02,64436.0,397.7075,397.7171,397.1455,397.2884,64436.0
2022-05-03 14:20:00,417.09,417.18,416.67,417.03,41495.0,397.355,397.4408,396.9549,397.2979,41495.0
2022-05-03 14:25:00,417.08,417.11,416.65,416.76,50473.0,397.3455,397.3741,396.9359,397.0407,50473.0
2022-05-03 14:30:00,416.75,417.56,416.72,417.54,49559.0,397.0311,397.8028,397.0026,397.7838,49559.0
2022-05-03 14:35:00,417.52,418.27,416.92,416.96,59315.0,397.7647,398.4792,397.1931,397.2312,59315.0
2022-05-03 14:40:00,417.0,417.63,415.91,417.32,92727.0,397.2693,397.8695,396.2309,397.5742,92727.0
2022-05-03 14:45:00,417.23,417.8,416.33,417.61,76755.0,397.4884,398.0315,396.631,397.8504,76755.0
2022-05-03 14:50:00,417.54,418.62,417.4,418.16,56851.0,397.7838,398.8127,397.6504,398.3744,56851.0
2022-05-03 14:55:00,418.1,419.27,417.91,419.1,45661.0,398.3173,399.4319,398.1362,399.2699,45661.0
2022-05-03 15:00:00,419.24,419.29,418.67,418.77,61672.0,399.4033,399.451,398.8603,398.9556,61672.0
2022-05-03 15:05:00,418.7,419.76,418.68,419.4,40948.0,398.8889,399.8987,398.8698,399.5557,40948.0
2022-05-03 15:10:00,419.51,419.75,419.23,419.47,56268.0,399.6605,399.8892,399.3938,399.6224,56268.0
2022-05-03 15:15:00,419.61,419.65,418.56,418.6,86763.0,399.7558,399.7939,398.7555,398.7936,86763.0
2022-05-03 15:20:00,418.64,419.5,417.81,418.45,71056.0,398.8317,399.651,398.041,398.6507,71056.0
2022-05-03 15:25:00,418.51,418.78,417.99,418.47,82358.0,398.7079,398.9651,398.2125,398.6698,82358.0
2022-05-03 15:30:00,418.44,419.09,417.96,418.95,68343.0,398.6412,399.2604,398.1839,399.127,68343.0
2022-05-03 15:35:00,418.92,419.0,417.51,417.89,77597.0,399.0985,399.1747,397.7552,398.1172,77597.0
2022-05-03 15:40:00,417.83,417.83,416.63,417.17,99364.0,398.06,398.06,396.9168,397.4313,99364.0
2022-05-03 15:45:00,417.1,417.9,416.61,417.29,112442.0,397.3646,398.1267,396.8978,397.5456,112442.0
2022-05-03 15:50:00,417.29,418.67,416.74,418.44,137756.0,397.5456,398.8603,397.0216,398.6412,137756.0
2022-05-03 15:55:00,418.46,418.64,417.91,418.16,198097.0,398.6602,398.8317,398.1362,398.3744,198097.0
2022-05-04 09:30:00,418.89,418.92,418.0,418.07,62926.0,399.0699,399.0985,398.222,398.2887,62926.0
2022-05-04 09:35:00,418.03,418.59,417.96,418.3,36113.0,398.2506,398.7841,398.1839,398.5078,36113.0
2022-05-04 09:40:00,418.1,418.81,418.08,418.65,31046.0,398.3173,398.9937,398.2982,398.8412,31046.0
2022-05-04 09:45:00,418.67,419.19,418.53,419.11,35548.0,398.8603,399.3557,398.7269,399.2795,35548.0
2022-05-04 09:50:00,419.05,419.06,418.11,418.24,29076.0,399.2223,399.2318,398.3268,398.4506,29076.0
2022-05-04 09:55:00,418.06,418.49,417.8,417.83,52350.0,398.2792,398.6888,398.0315,398.06,52350.0
2022-05-04 10:00:00,417.83,417.95,417.22,417.36,187989.0,398.06,398.1744,397.4789,397.6123,187989.0
2022-05-04 10:05:00,417.33,417.46,416.83,417.06,50191.0,397.5837,397.7075,397.1074,397.3265,50191.0
2022-05-04 10:10:00,417.07,417.49,416.68,416.72,24880.0,397.336,397.7361,396.9644,397.0026,24880.0
2022-05-04 10:15:00,416.66,416.87,416.23,416.62,44811.0,396.9454,397.1455,396.5357,396.9073,44811.0
2022-05-04 10:20:00,416.59,417.08,416.48,416.77,21746.0,396.8787,397.3455,396.7739,397.0502,21746.0
2022-05-04 10:25:00,416.78,417.45,416.7,417.05,78212.0,397.0597,397.698,396.9835,397.3169,78212.0
2022-05-04 10:30:00,417.1,417.25,416.01,416.22,146604.0,397.3646,397.5075,396.3261,396.5262,146604.0
2022-05-04 10:35:00,416.24,417.01,416.24,417.01,41480.0,396.5453,397.2788,396.5453,397.2788,41480.0
2022-05-04 10:40:00,416.93,417.33,416.84,417.03,37109.0,397.2026,397.5837,397.1169,397.2979,37109.0
2022-05-04 10:45:00,417.04,417.43,416.91,417.08,37542.0,397.3074,397.679,397.1836,397.3455,37542.0
2022-05-04 10:50:00,417.05,417.08,416.48,416.72,51743.0,397.3169,397.3455,396.7739,397.0026,51743.0
2022-05-04 10:55:00,416.72,417.08,416.53,416.83,32082.0,397.0026,397.3455,396.8215,397.1074,32082.0
2022-05-04 11:00:00,416.85,416.94,416.27,416.44,41023.0,397.1264,397.2121,396.5738,396.7358,41023.0
2022-05-04 11:05:00,416.56,416.91,416.37,416.87,20842.0,396.8501,397.1836,396.6691,397.1455,20842.0
2022-05-04 11:10:00,416.9,416.94,415.91,416.04,28956.0,397.174,397.2121,396.2309,396.3547,28956.0
2022-05-04 11:15:00,416.06,416.33,415.86,416.33,20046.0,396.3738,396.631,396.1832,396.631,20046.0
2022-05-04 11:20:00,416.35,416.4,416.0,416.23,72071.0,396.6501,396.6977,396.3166,396.5357,72071.0
2022-05-04 11:25:00,416.24,416.46,415.81,416.13,44528.0,396.5453,396.7549,396.1356,396.4405,44528.0
2022-05-04 11:30:00,416.12,416.13,415.53,415.7,56422.0,396.4309,396.4405,395.8689,396.0308,56422.0
2022-05-04 11:35:00,415.73,416.11,415.48,416.07,51971.0,396.0594,396.4214,395.8212,396.3833,51971.0
2022-05-04 11:40:00,416.04,416.38,415.96,416.23,78284.0,396.3547,396.6786,396.2785,396.5357,78284.0
2022-05-04 11:45:00,416.22,417.02,416.1,417.02,43005.0,396.5262,397.2884,396.4119,397.2884,43005.0
2022-05-04 11:50:00,417.02,417.38,416.79,417.38,52946.0,397.2884,397.6313,397.0692,397.6313,52946.0
2022-05-04 11:55:00,417.43,417.51,416.82,417.03,43005.0,397.679,397.7552,397.0978,397.2979,43005.0
2022-05-04 12:00:00,417.06,417.14,416.72,416.79,70685.0,397.3265,397.4027,397.0026,397.0692,70685.0
2022-05-04 12:05:00,416.79,417.34,416.79,417.28,56247.0,397.0692,397.5932,397.0692,397.5361,56247.0
2022-05-04 12:10:00,417.18,417.26,416.83,417.16,30123.0,397.4408,397.517,397.1074,397.4217,30123.0
2022-05-04 12:15:00,417.19,417.83,416.92,417.68,56079.0,397.4503,398.06,397.1931,397.9171,56079.0
2022-05-04 12:20:00,417.74,418.67,417.74,418.41,42170.0,397.9743,398.8603,397.9743,398.6126,42170.0
2022-05-04 12:25:00,418.43,418.92,418.34,418.78,257604.0,398.6316,399.0985,398.5459,398.9651,257604.0
2022-05-04 12:30:00,418.78,418.98,418.69,418.8,45483.0,398.9651,399.1556,398.8793,398.9841,45483.0
2022-05-04 12:35:00,418.83,419.44,418.79,419.39,46789.0,399.0127,399.5939,398.9746,399.5462,46789.0
2022-05-04 12:40:00,419.44,419.51,418.9,419.15,42471.0,399.5939,399.6605,399.0794,399.3176,42471.0
2022-05-04 12:45:00,419.16,419.21,418.69,418.95,32096.0,399.3271,399.3747,398.8793,399.127,32096.0
2022-05-04 12:50:00,418.92,419.57,418.67,419.56,68967.0,399.0985,399.7177,398.8603,399.7082,68967.0
2022-05-04 12:55:00,419.6,419.92,419.15,419.86,123672.0,399.7463,400.0511,399.3176,399.994,123672.0
2022-05-04 13:00:00,419.88,420.28,419.72,419.93,84321.0,400.013,400.3941,399.8606,400.0607,84321.0
2022-05-04 13:05:00,419.92,419.95,419.22,419.39,69413.0,400.0511,400.0797,399.3843,399.5462,69413.0
2022-05-04 13:10:00,419.38,419.38,418.7,419.11,79766.0,399.5367,399.5367,398.8889,399.2795,79766.0
2022-05-04 13:15:00,419.15,419.48,419.13,419.29,48636.0,399.3176,399.632,399.2985,399.451,48636.0
2022-05-04 13:20:00,419.35,419.66,419.12,419.42,128623.0,399.5081,399.8034,399.289,399.5748,128623.0
2022-05-04 13:25:00,419.47,419.51,419.04,419.13,67733.0,399.6224,399.6605,399.2128,399.2985,67733.0
2022-05-04 13:30:00,419.11,419.5,418.83,419.49,40213.0,399.2795,399.651,399.0127,399.6415,40213.0
2022-05-04 13:35:00,419.52,419.72,418.76,419.18,73515.0,399.6701,399.8606,398.946,399.3462,73515.0
2022-05-04 13:40:00,419.14,419.51,419.0,419.44,49939.0,399.3081,399.6605,399.1747,399.5939,49939.0
2022-05-04 13:45:00,419.5,419.51,419.16,419.2,57974.0,399.651,399.6605,399.3271,399.3652,57974.0
2022-05-04 13:50:00,419.16,419.32,418.98,419.26,80554.0,399.3271,399.4795,399.1556,399.4224,80554.0
2022-05-04 13:55:00,419.23,420.7,419.09,420.03,148789.0,399.3938,400.7942,399.2604,400.1559,148789.0
2022-05-04 14:00:00,420.04,421.93,418.79,420.71,176715.0,400.1655,401.966,398.9746,400.8038,176715.0
2022-05-04 14:05:00,421.02,421.66,418.23,419.52,126432.0,401.0991,401.7088,398.4411,399.6701,126432.0
2022-05-04 14:10:00,419.6,420.35,419.01,419.32,76085.0,399.7463,400.4608,399.1842,399.4795,76085.0
2022-05-04 14:15:00,419.55,419.65,418.18,418.54,50399.0,399.6987,399.7939,398.3935,398.7364,50399.0
2022-05-04 14:20:00,418.49,419.26,417.52,418.9,113020.0,398.6888,399.4224,397.7647,399.0794,113020.0
2022-05-04 14:25:00,418.86,421.18,418.62,420.63,94738.0,399.0413,401.2515,398.8127,400.7276,94738.0
2022-05-04 14:30:00,420.76,421.11,416.19,416.58,138211.0,400.8514,401.1848,396.4976,396.8692,138211.0
2022-05-04 14:35:00,416.51,419.07,415.91,418.39,178480.0,396.8025,399.2414,396.2309,398.5935,178480.0
2022-05-04 14:40:00,418.45,422.26,417.92,421.31,261694.0,398.6507,402.2804,398.1458,401.3754,261694.0
2022-05-04 14:45:00,421.39,424.66,421.36,423.58,181731.0,401.4516,404.5669,401.423,403.538,181731.0
2022-05-04 14:50:00,423.63,425.64,423.21,425.61,144203.0,403.5856,405.5005,403.1855,405.4719,144203.0
2022-05-04 14:55:00,425.62,426.06,424.91,425.5,161096.0,405.4814,405.9006,404.805,405.3671,161096.0
2022-05-04 15:00:00,425.59,426.38,424.94,425.74,189743.0,405.4529,406.2055,404.8336,405.5958,189743.0
2022-05-04 15:05:00,425.76,426.76,425.44,426.46,155255.0,405.6148,406.5675,405.31,406.2817,155255.0
2022-05-04 15:10:00,426.55,427.69,426.52,427.59,128256.0,406.3674,407.4535,406.3389,407.3582,128256.0
2022-05-04 15:15:00,427.57,428.41,426.73,427.1,187108.0,407.3392,408.1394,406.5389,406.8914,187108.0
2022-05-04 15:20:00,427.06,428.04,426.98,427.96,121836.0,406.8533,407.7869,406.7771,407.7107,121836.0
2022-05-04 15:25:00,427.99,428.89,427.93,428.84,87708.0,407.7393,408.5967,407.6821,408.5491,87708.0
2022-05-04 15:30:00,428.99,430.18,428.8,430.13,88748.0,408.692,409.8257,408.511,409.778,88748.0
2022-05-04 15:35:00,430.11,430.35,429.52,430.12,89692.0,409.759,409.9876,409.1969,409.7685,89692.0
2022-05-04 15:40:00,430.15,430.5,429.55,430.23,113600.0,409.7971,410.1305,409.2255,409.8733,113600.0
2022-05-04 15:45:00,430.25,430.96,429.7,430.95,117399.0,409.8924,410.5688,409.3684,410.5593,117399.0
2022-05-04 15:50:00,430.94,431.5,430.62,430.74,145484.0,410.5497,411.0832,410.2449,410.3592,145484.0
2022-05-04 15:55:00,430.67,430.94,430.09,430.81,355190.0,410.2925,410.5497,409.7399,410.4259,355190.0
2022-05-05 09:30:00,426.34,426.43,425.19,425.67,162900.0,406.1674,406.2531,405.0718,405.5291,162900.0
2022-05-05 09:35:00,425.7,426.13,425.33,425.68,115985.0,405.5577,405.9673,405.2052,405.5386,115985.0
2022-05-05 09:40:00,425.63,426.42,424.52,424.56,96030.0,405.491,406.2436,404.4335,404.4716,96030.0
2022-05-05 09:45:00,424.61,424.79,423.85,423.94,91866.0,404.5192,404.6907,403.7952,403.8809,91866.0
2022-05-05 09:50:00,423.86,424.35,423.58,423.75,83238.0,403.8047,404.2715,403.538,403.6999,83238.0
2022-05-05 09:55:00,423.77,424.02,422.93,423.38,70472.0,403.719,403.9571,402.9187,403.3474,70472.0
2022-05-05 10:00:00,423.44,423.44,421.96,422.03,87689.0,403.4046,403.4046,401.9946,402.0613,87689.0
2022-05-05 10:05:00,422.04,422.08,420.77,421.3,172779.0,402.0708,402.1089,400.8609,401.3658,172779.0
2022-05-05 10:10:00,421.23,421.76,420.03,421.73,134266.0,401.2992,401.8041,400.1559,401.7755,134266.0
2022-05-05 10:15:00,421.71,421.79,420.71,421.45,193873.0,401.7564,401.8327,400.8038,401.5088,193873.0
2022-05-05 10:20:00,421.4,421.44,419.56,419.95,137895.0,401.4611,401.4992,399.7082,400.0797,137895.0
2022-05-05 10:25:00,419.96,420.65,419.86,419.91,70730.0,400.0893,400.7466,399.994,400.0416,70730.0
2022-05-05 10:30:00,419.81,420.24,419.27,419.64,74298.0,399.9463,400.356,399.4319,399.7844,74298.0
2022-05-05 10:35:00,419.66,420.05,418.66,418.71,100349.0,399.8034,400.175,398.8508,398.8984,100349.0
2022-05-05 10:40:00,418.69,419.19,417.87,419.1,87871.0,398.8793,399.3557,398.0981,399.2699,87871.0
2022-05-05 10:45:00,419.11,419.43,417.48,417.59,76369.0,399.2795,399.5843,397.7266,397.8314,76369.0
2022-05-05 10:50:00,417.56,418.14,417.02,417.68,113293.0,397.8028,398.3554,397.2884,397.9171,113293.0
2022-05-05 10:55:00,417.73,418.57,417.6,418.51,86463.0,397.9648,398.765,397.8409,398.7079,86463.0
2022-05-05 11:00:00,418.55,418.91,417.15,417.38,91580.0,398.746,399.0889,397.4122,397.6313,91580.0
2022-05-05 11:05:00,417.34,417.77,415.78,416.33,121512.0,397.5932,398.0029,396.107,396.631,121512.0
2022-05-05 11:10:00,416.3,416.63,415.81,416.61,101871.0,396.6024,396.9168,396.1356,396.8978,101871.0
2022-05-05 11:15:00,416.41,417.16,415.65,416.32,99127.0,396.7072,397.4217,395.9832,396.6215,99127.0
2022-05-05 11:20:00,416.32,416.41,415.46,415.51,100861.0,396.6215,396.7072,395.8022,395.8498,100861.0
2022-05-05 11:25:00,415.55,416.57,415.41,416.57,79344.0,395.8879,396.8597,395.7545,396.8597,79344.0
2022-05-05 11:30:00,416.49,417.34,415.97,416.68,74047.0,396.7834,397.5932,396.288,396.9644,74047.0
2022-05-05 11:35:00,416.64,418.29,416.63,417.72,103645.0,396.9263,398.4983,396.9168,397.9552,103645.0
2022-05-05 11:40:00,417.73,418.11,417.14,417.23,65476.0,397.9648,398.3268,397.4027,397.4884,65476.0
2022-05-05 11:45:00,417.1,417.14,416.06,416.42,78601.0,397.3646,397.4027,396.3738,396.7167,78601.0
2022-05-05 11:50:00,416.52,416.54,414.06,414.15,110494.0,396.812,396.8311,394.4684,394.5542,110494.0
2022-05-05 11:55:00,414.13,414.68,414.1,414.13,104266.0,394.5351,395.0591,394.5065,394.5351,104266.0
2022-05-05 12:00:00,414.1,414.1,412.78,413.9,106984.0,394.5065,394.5065,393.249,394.316,106984.0
2022-05-05 12:05:00,413.88,415.31,413.83,415.2,139903.0,394.2969,395.6593,394.2493,395.5545,139903.0
2022-05-05 12:10:00,415.11,416.01,414.6,415.46,149000.0,395.4687,396.3261,394.9829,395.8022,149000.0
2022-05-05 12:15:00,415.45,415.9,414.82,415.84,81888.0,395.7926,396.2214,395.1925,396.1642,81888.0
2022-05-05 12:20:00,415.89,416.27,414.95,415.11,89262.0,396.2118,396.5738,395.3163,395.4687,89262.0
2022-05-05 12:25:00,415.43,416.7,415.19,415.83,90486.0,395.7736,396.9835,395.5449,396.1547,90486.0
2022-05-05 12:30:00,415.58,416.56,415.58,415.69,77588.0,395.9165,396.8501,395.9165,396.0213,77588.0
2022-05-05 12:35:00,415.5,415.71,414.43,415.1,107888.0,395.8403,396.0403,394.8209,395.4592,107888.0
2022-05-05 12:40:00,414.99,415.06,414.19,414.6,113598.0,395.3544,395.4211,394.5923,394.9829,113598.0
2022-05-05 12:45:00,414.65,414.89,413.85,414.3,85344.0,395.0305,395.2591,394.2684,394.6971,85344.0
2022-05-05 12:50:00,414.33,415.69,414.22,415.55,63594.0,394.7256,396.0213,394.6208,395.8879,63594.0
2022-05-05 12:55:00,415.74,416.32,415.57,416.31,67275.0,396.0689,396.6215,395.907,396.612,67275.0
2022-05-05 13:00:00,416.29,417.75,416.29,417.17,77559.0,396.5929,397.9838,396.5929,397.4313,77559.0
2022-05-05 13:05:00,417.21,418.16,417.12,417.79,121270.0,397.4694,398.3744,397.3836,398.0219,121270.0
2022-05-05 13:10:00,417.78,417.8,416.29,416.33,71959.0,398.0124,398.0315,396.5929,396.631,71959.0
2022-05-05 13:15:00,416.36,416.86,415.65,416.52,66165.0,396.6596,397.1359,395.9832,396.812,66165.0
2022-05-05 13:20:00,416.47,416.92,416.01,416.67,40486.0,396.7644,397.1931,396.3261,396.9549,40486.0
2022-05-05 13:25:00,416.6,416.81,415.94,416.69,56315.0,396.8882,397.0883,396.2595,396.974,56315.0
2022-05-05 13:30:00,416.67,416.67,415.61,416.06,52167.0,396.9549,396.9549,395.9451,396.3738,52167.0
2022-05-05 13:35:00,416.21,417.7,416.12,416.52,75842.0,396.5167,397.9362,396.4309,396.812,75842.0
2022-05-05 13:40:00,416.58,417.53,416.23,416.59,40505.0,396.8692,397.7742,396.5357,396.8787,40505.0
2022-05-05 13:45:00,416.59,417.0,415.83,415.9,96175.0,396.8787,397.2693,396.1547,396.2214,96175.0
2022-05-05 13:50:00,415.84,415.89,414.89,415.23,46413.0,396.1642,396.2118,395.2591,395.5831,46413.0
2022-05-05 13:55:00,415.29,415.44,414.65,415.25,51560.0,395.6402,395.7831,395.0305,395.6021,51560.0
2022-05-05 14:00:00,415.21,415.26,414.49,414.88,36037.0,395.564,395.6116,394.8781,395.2496,36037.0
2022-05-05 14:05:00,414.9,415.68,414.68,415.37,63540.0,395.2687,396.0118,395.0591,395.7164,63540.0
2022-05-05 14:10:00,415.37,415.55,414.61,415.16,43112.0,395.7164,395.8879,394.9924,395.5164,43112.0
2022-05-05 14:15:00,415.13,416.76,415.13,416.76,39820.0,395.4878,397.0407,395.4878,397.0407,39820.0
2022-05-05 14:20:00,416.84,416.92,414.66,414.81,68256.0,397.1169,397.1931,395.04,395.1829,68256.0
2022-05-05 14:25:00,414.88,414.99,413.75,413.75,52353.0,395.2496,395.3544,394.1731,394.1731,52353.0
2022-05-05 14:30:00,413.71,414.21,413.48,413.65,38265.0,394.135,394.6113,393.9159,394.0778,38265.0
2022-05-05 14:35:00,413.56,414.2,413.37,414.08,35094.0,393.9921,394.6018,393.8111,394.4875,35094.0
2022-05-05 14:40:00,414.05,414.51,413.63,414.05,74504.0,394.4589,394.8971,394.0588,394.4589,74504.0
2022-05-05 14:45:00,414.15,414.93,413.97,414.47,47564.0,394.5542,395.2973,394.3827,394.859,47564.0
2022-05-05 14:50:00,414.42,415.93,414.4,414.6,69670.0,394.8114,396.2499,394.7923,394.9829,69670.0
2022-05-05 14:55:00,414.48,414.7,414.12,414.5,60425.0,394.8685,395.0781,394.5256,394.8876,60425.0
2022-05-05 15:00:00,414.54,414.8,413.22,413.35,72563.0,394.9257,395.1734,393.6682,393.792,72563.0
2022-05-05 15:05:00,413.33,413.62,412.6,413.18,86618.0,393.773,394.0492,393.0775,393.6301,86618.0
2022-05-05 15:10:00,413.25,413.42,411.92,411.99,79596.0,393.6967,393.8587,392.4297,392.4964,79596.0
2022-05-05 15:15:00,412.01,412.58,411.91,412.56,83286.0,392.5154,393.0584,392.4201,393.0394,83286.0
2022-05-05 15:20:00,412.57,412.57,411.76,412.1,85709.0,393.0489,393.0489,392.2772,392.6012,85709.0
2022-05-05 15:25:00,412.14,413.11,411.5,411.78,146092.0,392.6393,393.5634,392.0295,392.2963,146092.0
2022-05-05 15:30:00,411.81,412.97,411.2,412.75,134603.0,392.3249,393.43,391.7437,393.2204,134603.0
2022-05-05 15:35:00,412.73,413.97,412.54,413.39,178773.0,393.2013,394.3827,393.0203,393.8301,178773.0
2022-05-05 15:40:00,413.5,414.26,413.16,413.4,120809.0,393.9349,394.659,393.611,393.8396,120809.0
2022-05-05 15:45:00,413.43,414.09,411.67,411.93,146260.0,393.8682,394.497,392.1915,392.4392,146260.0
2022-05-05 15:50:00,411.93,416.1,411.93,414.05,310069.0,392.4392,396.4119,392.4392,394.4589,310069.0
2022-05-05 15:55:00,414.28,416.09,414.14,415.68,414296.0,394.678,396.4024,394.5446,396.0118,414296.0
2022-05-06 09:30:00,412.87,413.54,411.77,411.87,156508.0,393.3347,393.973,392.2868,392.382,156508.0
2022-05-06 09:35:00,411.76,411.79,409.65,409.79,106207.0,392.2772,392.3058,390.2671,390.4005,106207.0
2022-05-06 09:40:00,409.78,410.88,409.4,409.49,64606.0,390.3909,391.4389,390.0289,390.1146,64606.0
2022-05-06 09:45:00,409.49,409.86,407.85,408.98,123900.0,390.1146,390.4671,388.5522,389.6288,123900.0
2022-05-06 09:50:00,409.02,409.38,408.0,408.22,87645.0,389.6669,390.0099,388.6951,388.9047,87645.0
2022-05-06 09:55:00,408.26,408.65,407.48,408.11,168746.0,388.9428,389.3144,388.1998,388.7999,168746.0
2022-05-06 10:00:00,408.02,408.96,407.52,408.67,176455.0,388.7142,389.6097,388.2379,389.3334,176455.0
2022-05-06 10:05:00,408.64,410.49,408.64,408.8,174490.0,389.3049,391.0673,389.3049,389.4573,174490.0
2022-05-06 10:10:00,408.83,410.47,408.2,409.79,79337.0,389.4859,391.0483,388.8857,390.4005,79337.0
2022-05-06 10:15:00,409.93,413.31,409.91,412.28,115564.0,390.5338,393.7539,390.5148,392.7726,115564.0
2022-05-06 10:20:00,412.18,412.97,411.51,412.24,63787.0,392.6774,393.43,392.0391,392.7345,63787.0
2022-05-06 10:25:00,412.42,413.33,411.19,411.22,62995.0,392.906,393.773,391.7342,391.7628,62995.0
2022-05-06 10:30:00,411.26,412.48,410.65,410.79,57111.0,391.8009,392.9632,391.2198,391.3531,57111.0
2022-05-06 10:35:00,410.73,410.95,409.43,410.18,57533.0,391.296,391.5056,390.0575,390.772,57533.0
2022-05-06 10:40:00,410.38,411.57,409.93,411.09,51081.0,390.9625,392.0962,390.5338,391.6389,51081.0
2022-05-06 10:45:00,410.8,413.8,410.74,413.59,123390.0,391.3627,394.2207,391.3055,394.0207,123390.0
2022-05-06 10:50:00,413.59,414.28,412.7,414.18,54176.0,394.0207,394.678,393.1728,394.5827,54176.0
2022-05-06 10:55:00,414.23,415.16,413.72,414.52,65256.0,394.6304,395.5164,394.1445,394.9066,65256.0
2022-05-06 11:00:00,414.47,414.79,413.46,413.69,60619.0,394.859,395.1639,393.8968,394.1159,60619.0
2022-05-06 11:05:00,413.75,414.11,413.22,413.84,28185.0,394.1731,394.516,393.6682,394.2588,28185.0
2022-05-06 11:10:00,414.08,414.7,412.83,414.7,40460.0,394.4875,395.0781,393.2966,395.0781,40460.0
2022-05-06 11:15:00,414.79,415.63,414.43,415.02,61482.0,395.1639,395.9641,394.8209,395.383,61482.0
2022-05-06 11:20:00,415.01,416.55,414.7,416.21,126645.0,395.3735,396.8406,395.0781,396.5167,126645.0
2022-05-06 11:25:00,416.23,416.27,415.25,415.48,44553.0,396.5357,396.5738,395.6021,395.8212,44553.0
2022-05-06 11:30:00,415.7,415.73,413.52,413.68,138141.0,396.0308,396.0594,393.954,394.1064,138141.0
2022-05-06 11:35:00,413.62,413.7,412.0,412.11,32352.0,394.0492,394.1254,392.5059,392.6107,32352.0
2022-05-06 11:40:00,412.23,412.95,412.12,412.57,42168.0,392.725,393.4109,392.6202,393.0489,42168.0
2022-05-06 11:45:00,412.51,412.7,412.01,412.62,30298.0,392.9918,393.1728,392.5154,393.0965,30298.0
2022-05-06 11:50:00,412.54,413.5,411.85,411.93,34658.0,393.0203,393.9349,392.363,392.4392,34658.0
2022-05-06 11:55:00,411.93,412.42,411.31,411.64,27408.0,392.4392,392.906,391.8485,392.1629,27408.0
2022-05-06 12:00:00,411.62,413.32,411.32,413.32,38116.0,392.1439,393.7634,391.8581,393.7634,38116.0
2022-05-06 12:05:00,413.34,414.86,413.24,413.56,49832.0,393.7825,395.2306,393.6872,393.9921,49832.0
2022-05-06 12:10:00,413.64,413.64,411.71,411.98,53027.0,394.0683,394.0683,392.2296,392.4868,53027.0
2022-05-06 12:15:00,411.94,412.83,411.49,411.56,71925.0,392.4487,393.2966,392.02,392.0867,71925.0
2022-05-06 12:20:00,411.56,413.96,411.49,413.24,38867.0,392.0867,394.3731,392.02,393.6872,38867.0
2022-05-06 12:25:00,413.49,413.97,412.93,413.64,44036.0,393.9254,394.3827,393.3919,394.0683,44036.0
2022-05-06 12:30:00,413.63,414.28,412.92,414.2,31036.0,394.0588,394.678,393.3824,394.6018,31036.0
2022-05-06 12:35:00,414.2,414.58,412.6,413.6,44060.0,394.6018,394.9638,393.0775,394.0302,44060.0
2022-05-06 12:40:00,413.74,414.11,413.16,413.99,32649.0,394.1636,394.516,393.611,394.4017,32649.0
2022-05-06 12:45:00,414.13,414.46,413.82,413.88,55126.0,394.5351,394.8495,394.2398,394.2969,55126.0
2022-05-06 12:50:00,413.9,414.9,412.98,414.5,51647.0,394.316,395.2687,393.4395,394.8876,51647.0
2022-05-06 12:55:00,414.34,415.72,414.3,415.55,108218.0,394.7352,396.0499,394.6971,395.8879,108218.0
2022-05-06 13:00:00,415.62,416.08,414.95,416.0,71441.0,395.9546,396.3928,395.3163,396.3166,71441.0
2022-05-06 13:05:00,415.95,415.95,414.48,415.06,60615.0,396.269,396.269,394.8685,395.4211,60615.0
2022-05-06 13:10:00,415.04,415.28,414.38,414.43,42618.0,395.402,395.6307,394.7733,394.8209,42618.0
2022-05-06 13:15:00,414.53,414.72,412.93,413.05,70161.0,394.9162,395.0972,393.3919,393.5062,70161.0
2022-05-06 13:20:00,412.93,414.38,412.78,413.64,77732.0,393.3919,394.7733,393.249,394.0683,77732.0
2022-05-06 13:25:00,413.6,414.38,413.06,413.86,41140.0,394.0302,394.7733,393.5157,394.2779,41140.0
2022-05-06 13:30:00,413.75,414.54,413.69,414.23,23551.0,394.1731,394.9257,394.1159,394.6304,23551.0
2022-05-06 13:35:00,414.38,414.64,412.6,413.11,41131.0,394.7733,395.021,393.0775,393.5634,41131.0
2022-05-06 13:40:00,413.2,413.91,412.5,413.44,79537.0,393.6491,394.3255,392.9822,393.8778,79537.0
2022-05-06 13:45:00,413.38,413.88,412.6,413.1,65789.0,393.8206,394.2969,393.0775,393.5538,65789.0
2022-05-06 13:50:00,413.11,413.3,411.66,411.87,54435.0,393.5634,393.7444,392.182,392.382,54435.0
2022-05-06 13:55:00,411.9,412.04,411.54,411.88,50005.0,392.4106,392.544,392.0677,392.3916,50005.0
2022-05-06 14:00:00,411.65,412.49,411.55,411.61,39311.0,392.1724,392.9727,392.0772,392.1343,39311.0
2022-05-06 14:05:00,411.46,411.46,410.35,410.36,52703.0,391.9914,391.9914,390.934,390.9435,52703.0
2022-05-06 14:10:00,410.41,411.63,410.36,411.23,70774.0,390.9911,392.1534,390.9435,391.7723,70774.0
2022-05-06 14:15:00,411.31,412.0,411.06,411.12,60161.0,391.8485,392.5059,391.6104,391.6675,60161.0
2022-05-06 14:20:00,411.06,411.43,410.67,410.94,42408.0,391.6104,391.9629,391.2388,391.496,42408.0
2022-05-06 14:25:00,410.86,410.99,410.07,410.5,49192.0,391.4198,391.5437,390.6672,391.0769,49192.0
2022-05-06 14:30:00,410.47,410.92,409.72,410.09,62313.0,391.0483,391.477,390.3338,390.6863,62313.0
2022-05-06 14:35:00,410.15,410.47,409.66,409.97,44381.0,390.7434,391.0483,390.2766,390.5719,44381.0
2022-05-06 14:40:00,409.98,410.62,409.77,409.78,51349.0,390.5815,391.1912,390.3814,390.3909,51349.0
2022-05-06 14:45:00,409.75,411.18,409.56,411.11,44309.0,390.3623,391.7247,390.1813,391.658,44309.0
2022-05-06 14:50:00,411.03,412.13,410.96,411.96,71976.0,391.5818,392.6297,391.5151,392.4678,71976.0
2022-05-06 14:55:00,411.95,412.34,410.65,410.72,48093.0,392.4583,392.8298,391.2198,391.2864,48093.0
2022-05-06 15:00:00,410.63,411.02,410.08,410.89,57212.0,391.2007,391.5723,390.6767,391.4484,57212.0
2022-05-06 15:05:00,410.77,411.15,409.57,409.92,85730.0,391.3341,391.6961,390.1909,390.5243,85730.0
2022-05-06 15:10:00,409.89,410.67,409.8,409.89,73087.0,390.4957,391.2388,390.41,390.4957,73087.0
2022-05-06 15:15:00,409.88,410.38,409.43,410.29,113989.0,390.4862,390.9625,390.0575,390.8768,113989.0
2022-05-06 15:20:00,410.29,410.29,409.21,409.36,57741.0,390.8768,390.8768,389.8479,389.9908,57741.0
2022-05-06 15:25:00,409.4,410.69,409.13,410.43,93509.0,390.0289,391.2579,389.7717,391.0102,93509.0
2022-05-06 15:30:00,410.37,411.55,410.33,411.32,93590.0,390.953,392.0772,390.9149,391.8581,93590.0
2022-05-06 15:35:00,411.33,413.84,411.27,413.63,227866.0,391.8676,394.2588,391.8104,394.0588,227866.0
2022-05-06 15:40:00,413.65,413.91,412.63,412.86,129680.0,394.0778,394.3255,393.1061,393.3252,129680.0
2022-05-06 15:45:00,412.88,414.38,412.4,413.69,94189.0,393.3442,394.7733,392.887,394.1159,94189.0
2022-05-06 15:50:00,413.71,414.75,413.15,413.2,95112.0,394.135,395.1258,393.6015,393.6491,95112.0
2022-05-06 15:55:00,413.14,413.49,412.65,413.22,118281.0,393.5919,393.9254,393.1251,393.6682,118281.0
2022-05-09 09:30:00,406.81,407.42,405.79,406.7,158552.0,387.5615,388.1426,386.5897,387.4567,158552.0
2022-05-09 09:35:00,407.01,408.09,406.14,407.43,80918.0,387.752,388.7809,386.9232,388.1521,80918.0
2022-05-09 09:40:00,407.35,407.6,406.26,407.2,52832.0,388.0759,388.3141,387.0375,387.933,52832.0
2022-05-09 09:45:00,407.05,407.11,405.0,405.72,89194.0,387.7901,387.8473,385.8371,386.523,89194.0
2022-05-09 09:50:00,405.76,407.72,405.24,407.59,73234.0,386.5611,388.4284,386.0657,388.3045,73234.0
2022-05-09 09:55:00,407.5,407.57,406.2,406.9,57488.0,388.2188,388.2855,386.9803,387.6472,57488.0
2022-05-09 10:00:00,406.94,407.2,405.62,406.21,72834.0,387.6853,387.933,386.4278,386.9898,72834.0
2022-05-09 10:05:00,406.19,406.55,404.66,404.69,61577.0,386.9708,387.3138,385.5132,385.5418,61577.0
2022-05-09 10:10:00,404.76,406.58,404.76,406.03,76815.0,385.6085,387.3423,385.6085,386.8184,76815.0
2022-05-09 10:15:00,406.03,406.63,405.12,405.42,73848.0,386.8184,387.39,385.9514,386.2372,73848.0
2022-05-09 10:20:00,405.19,405.65,404.4,404.4,42621.0,386.0181,386.4563,385.2655,385.2655,42621.0
2022-05-09 10:25:00,404.37,405.06,403.95,404.2,95039.0,385.2369,385.8943,384.8368,385.0749,95039.0
2022-05-09 10:30:00,404.07,404.51,403.6,404.4,88815.0,384.9511,385.3703,384.5033,385.2655,88815.0
2022-05-09 10:35:00,404.29,404.43,402.91,402.98,86327.0,385.1607,385.2941,383.846,383.9127,86327.0
2022-05-09 10:40:00,402.95,404.3,402.95,403.87,88423.0,383.8841,385.1702,383.8841,384.7606,88423.0
2022-05-09 10:45:00,404.13,404.84,403.9,404.37,47753.0,385.0083,385.6847,384.7891,385.2369,47753.0
2022-05-09 10:50:00,404.22,404.74,403.07,403.07,57542.0,385.094,385.5894,383.9984,383.9984,57542.0
2022-05-09 10:55:00,403.0,403.73,402.54,402.72,86331.0,383.9317,384.6272,383.4935,383.665,86331.0
2022-05-09 11:00:00,402.66,403.37,402.43,403.02,93691.0,383.6078,384.2842,383.3887,383.9508,93691.0
2022-05-09 11:05:00,402.93,402.93,402.12,402.87,55998.0,383.865,383.865,383.0934,383.8079,55998.0
2022-05-09 11:10:00,402.87,403.39,402.29,402.65,39148.0,383.8079,384.3033,383.2553,383.5983,39148.0
2022-05-09 11:15:00,402.57,403.47,402.57,402.82,63538.0,383.5221,384.3795,383.5221,383.7602,63538.0
2022-05-09 11:20:00,402.84,402.85,402.08,402.28,44544.0,383.7793,383.7888,383.0553,383.2458,44544.0
2022-05-09 11:25:00,402.1,402.37,401.63,401.82,57778.0,383.0743,383.3315,382.6266,382.8076,57778.0
2022-05-09 11:30:00,401.8,402.15,401.03,402.06,71553.0,382.7885,383.1219,382.0549,383.0362,71553.0
2022-05-09 11:35:00,402.01,403.27,401.84,403.2,53330.0,382.9886,384.189,382.8266,384.1223,53330.0
2022-05-09 11:40:00,403.26,403.86,402.76,403.22,61152.0,384.1794,384.751,383.7031,384.1413,61152.0
2022-05-09 11:45:00,403.17,403.67,402.91,403.1,57346.0,384.0937,384.57,383.846,384.027,57346.0
2022-05-09 11:50:00,403.08,404.03,403.08,403.85,51148.0,384.0079,384.913,384.0079,384.7415,51148.0
2022-05-09 11:55:00,403.97,404.25,403.29,403.62,53547.0,384.8558,385.1226,384.208,384.5224,53547.0
2022-05-09 12:00:00,403.54,403.62,402.41,402.61,54433.0,384.4462,384.5224,383.3696,383.5602,54433.0
2022-05-09 12:05:00,402.56,404.85,402.52,404.2,77100.0,383.5125,385.6942,383.4744,385.0749,77100.0
2022-05-09 12:10:00,404.47,405.29,404.47,405.09,41132.0,385.3322,386.1134,385.3322,385.9228,41132.0
2022-05-09 12:15:00,405.24,405.78,405.11,405.35,61320.0,386.0657,386.5802,385.9419,386.1705,61320.0
2022-05-09 12:20:00,405.27,405.73,404.63,405.36,41754.0,386.0943,386.5326,385.4846,386.1801,41754.0
2022-05-09 12:25:00,405.63,405.69,404.37,404.96,41344.0,386.4373,386.4944,385.2369,385.799,41344.0
2022-05-09 12:30:00,404.87,405.62,404.34,405.11,36179.0,385.7132,386.4278,385.2083,385.9419,36179.0
2022-05-09 12:35:00,405.12,405.12,403.49,403.49,60308.0,385.9514,385.9514,384.3985,384.3985,60308.0
2022-05-09 12:40:00,403.5,403.85,403.26,403.31,24831.0,384.4081,384.7415,384.1794,384.2271,24831.0
2022-05-09 12:45:00,403.23,403.38,402.83,403.11,23190.0,384.1508,384.2937,383.7698,384.0365,23190.0
2022-05-09 12:50:00,403.05,403.09,402.5,402.69,21375.0,383.9794,384.0175,383.4554,383.6364,21375.0
2022-05-09 12:55:00,402.57,402.95,402.38,402.5,94602.0,383.5221,383.8841,383.3411,383.4554,94602.0
2022-05-09 13:00:00,402.4,402.76,402.1,402.26,41490.0,383.3601,383.7031,383.0743,383.2267,41490.0
2022-05-09 13:05:00,402.3,402.6,402.18,402.37,22085.0,383.2648,383.5507,383.1505,383.3315,22085.0
2022-05-09 13:10:00,402.34,402.34,401.82,401.91,80723.0,383.303,383.303,382.8076,382.8933,80723.0
2022-05-09 13:15:00,401.88,402.87,401.83,402.6,39273.0,382.8647,383.8079,382.8171,383.5507,39273.0
2022-05-09 13:20:00,402.56,402.57,402.03,402.36,48607.0,383.5125,383.5221,383.0076,383.322,48607.0
2022-05-09 13:25:00,402.3,403.52,402.28,403.23,50906.0,383.2648,384.4271,383.2458,384.1508,50906.0
2022-05-09 13:30:00,403.34,403.7,402.0,402.06,62363.0,384.2556,384.5986,382.979,383.0362,62363.0
2022-05-09 13:35:00,402.06,402.08,401.58,401.93,57086.0,383.0362,383.0553,382.5789,382.9124,57086.0
2022-05-09 13:40:00,401.87,403.34,401.85,403.19,66352.0,382.8552,384.2556,382.8361,384.1127,66352.0
2022-05-09 13:45:00,403.25,403.5,402.54,402.68,36455.0,384.1699,384.4081,383.4935,383.6269,36455.0
2022-05-09 13:50:00,402.66,402.76,401.12,401.49,30334.0,383.6078,383.7031,382.1407,382.4932,30334.0
2022-05-09 13:55:00,401.44,402.66,401.35,402.24,43063.0,382.4455,383.6078,382.3598,383.2077,43063.0
2022-05-09 14:00:00,402.2,403.02,402.2,402.46,35191.0,383.1696,383.9508,383.1696,383.4173,35191.0
2022-05-09 14:05:00,402.55,402.84,401.76,402.14,79138.0,383.503,383.7793,382.7504,383.1124,79138.0
2022-05-09 14:10:00,401.87,402.83,401.83,402.18,53194.0,382.8552,383.7698,382.8171,383.1505,53194.0
2022-05-09 14:15:00,402.17,403.26,402.16,402.97,69673.0,383.141,384.1794,383.1315,383.9031,69673.0
2022-05-09 14:20:00,403.1,403.1,401.71,401.86,55116.0,384.027,384.027,382.7028,382.8457,55116.0
2022-05-09 14:25:00,401.86,401.98,401.32,401.77,65029.0,382.8457,382.96,382.3312,382.7599,65029.0
2022-05-09 14:30:00,401.73,401.92,400.83,401.46,81318.0,382.7218,382.9028,381.8644,382.4646,81318.0
2022-05-09 14:35:00,401.52,402.38,401.35,401.66,57033.0,382.5218,383.3411,382.3598,382.6551,57033.0
2022-05-09 14:40:00,401.61,402.08,401.43,401.65,31966.0,382.6075,383.0553,382.436,382.6456,31966.0
2022-05-09 14:45:00,401.72,402.84,401.64,401.71,52306.0,382.7123,383.7793,382.6361,382.7028,52306.0
2022-05-09 14:50:00,401.71,402.63,401.05,402.33,49471.0,382.7028,383.5792,382.074,383.2934,49471.0
2022-05-09 14:55:00,402.34,403.28,402.34,402.89,45654.0,383.303,384.1985,383.303,383.8269,45654.0
2022-05-09 15:00:00,403.18,404.0,402.56,402.84,62669.0,384.1032,384.8844,383.5125,383.7793,62669.0
2022-05-09 15:05:00,402.66,404.14,402.51,402.77,78607.0,383.6078,385.0178,383.4649,383.7126,78607.0
2022-05-09 15:10:00,402.74,404.22,402.74,404.06,56504.0,383.684,385.094,383.684,384.9416,56504.0
2022-05-09 15:15:00,404.0,404.29,402.86,403.14,39832.0,384.8844,385.1607,383.7984,384.0651,39832.0
2022-05-09 15:20:00,403.1,403.1,401.61,401.67,80104.0,384.027,384.027,382.6075,382.6647,80104.0
2022-05-09 15:25:00,401.65,401.85,400.94,401.39,38220.0,382.6456,382.8361,381.9692,382.3979,38220.0
2022-05-09 15:30:00,401.11,401.35,400.39,400.89,83497.0,382.1312,382.3598,381.4452,381.9216,83497.0
2022-05-09 15:35:00,401.0,401.32,400.5,401.06,68718.0,382.0264,382.3312,381.55,382.0835,68718.0
2022-05-09 15:40:00,401.0,401.08,400.05,400.27,81536.0,382.0264,382.1026,381.1213,381.3309,81536.0
2022-05-09 15:45:00,400.25,400.49,399.07,399.5,190141.0,381.3118,381.5405,380.1877,380.5973,190141.0
2022-05-09 15:50:00,399.35,399.53,398.28,399.08,199489.0,380.4544,380.6259,379.4351,380.1972,199489.0
2022-05-09 15:55:00,399.11,400.72,399.08,399.94,305803.0,380.2258,381.7596,380.1972,381.0165,305803.0
2022-05-10 09:30:00,406.21,407.76,406.2,406.46,214514.0,386.9898,388.4665,386.9803,387.228,214514.0
2022-05-10 09:35:00,406.4,406.4,405.17,406.03,140914.0,387.1709,387.1709,385.9991,386.8184,140914.0
2022-05-10 09:40:00,406.1,406.1,405.04,405.16,42968.0,386.885,386.885,385.8752,385.9895,42968.0
2022-05-10 09:45:00,405.11,405.11,403.65,403.91,122126.0,385.9419,385.9419,384.551,384.7987,122126.0
2022-05-10 09:50:00,403.71,404.91,403.56,404.62,88496.0,384.6081,385.7514,384.4652,385.4751,88496.0
2022-05-10 09:55:00,404.65,405.75,404.47,405.75,78073.0,385.5037,386.5516,385.3322,386.5516,78073.0
2022-05-10 10:00:00,405.84,406.26,404.9,406.13,67061.0,386.6374,387.0375,385.7418,386.9136,67061.0
2022-05-10 10:05:00,406.11,406.76,405.73,405.8,100483.0,386.8946,387.5138,386.5326,386.5992,100483.0
2022-05-10 10:10:00,405.84,406.44,404.7,405.1,73011.0,386.6374,387.209,385.5513,385.9324,73011.0
2022-05-10 10:15:00,405.14,405.98,405.02,405.41,66523.0,385.9705,386.7707,385.8562,386.2277,66523.0
2022-05-10 10:20:00,405.44,405.87,404.05,404.72,65875.0,386.2563,386.6659,384.932,385.5703,65875.0
2022-05-10 10:25:00,404.68,404.83,403.6,404.17,79006.0,385.5322,385.6751,384.5033,385.0464,79006.0
2022-05-10 10:30:00,404.19,404.47,403.27,403.64,69237.0,385.0654,385.3322,384.189,384.5414,69237.0
2022-05-10 10:35:00,403.69,403.73,402.51,402.56,61708.0,384.5891,384.6272,383.4649,383.5125,61708.0
2022-05-10 10:40:00,402.57,402.63,401.62,402.44,71474.0,383.5221,383.5792,382.617,383.3982,71474.0
2022-05-10 10:45:00,402.44,402.44,400.57,400.93,87597.0,383.3982,383.3982,381.6167,381.9597,87597.0
2022-05-10 10:50:00,400.91,401.67,400.01,401.47,89915.0,381.9406,382.6647,381.0832,382.4741,89915.0
2022-05-10 10:55:00,401.47,401.48,400.55,400.73,52182.0,382.4741,382.4836,381.5977,381.7691,52182.0
2022-05-10 11:00:00,400.64,401.5,399.62,400.0,51888.0,381.6834,382.5027,380.7117,381.0737,51888.0
2022-05-10 11:05:00,400.07,400.09,398.7,398.83,81629.0,381.1404,381.1594,379.8352,379.959,81629.0
2022-05-10 11:10:00,398.78,399.36,398.16,398.21,115379.0,379.9114,380.464,379.3207,379.3684,115379.0
2022-05-10 11:15:00,398.16,399.89,397.89,399.81,79395.0,379.3207,380.9689,379.0635,380.8927,79395.0
2022-05-10 11:20:00,399.9,399.9,398.33,398.48,72647.0,380.9784,380.9784,379.4827,379.6256,72647.0
2022-05-10 11:25:00,398.5,399.05,397.64,399.01,126917.0,379.6446,380.1686,378.8253,380.1305,126917.0
2022-05-10 11:30:00,399.04,399.33,397.63,398.52,86870.0,380.1591,380.4354,378.8158,379.6637,86870.0
2022-05-10 11:35:00,398.53,400.43,398.44,400.31,60456.0,379.6732,381.4833,379.5875,381.369,60456.0
2022-05-10 11:40:00,400.33,400.68,399.15,399.73,77366.0,381.3881,381.7215,380.2639,380.8165,77366.0
2022-05-10 11:45:00,399.7,399.78,398.49,398.67,84183.0,380.7879,380.8641,379.6351,379.8066,84183.0
2022-05-10 11:50:00,398.66,398.86,397.75,398.78,60890.0,379.7971,379.9876,378.9301,379.9114,60890.0
2022-05-10 11:55:00,398.71,399.5,397.46,399.12,63982.0,379.8447,380.5973,378.6539,380.2353,63982.0
2022-05-10 12:00:00,399.07,400.15,398.75,400.13,64217.0,380.1877,381.2166,379.8828,381.1975,64217.0
2022-05-10 12:05:00,400.08,400.16,398.12,398.18,59874.0,381.1499,381.2261,379.2826,379.3398,59874.0
2022-05-10 12:10:00,398.25,399.29,397.84,398.51,56975.0,379.4065,380.3973,379.0159,379.6542,56975.0
2022-05-10 12:15:00,398.51,399.5,398.07,398.15,61076.0,379.6542,380.5973,379.235,379.3112,61076.0
2022-05-10 12:20:00,398.11,398.55,397.72,397.92,99669.0,379.2731,379.6923,378.9016,379.0921,99669.0
2022-05-10 12:25:00,397.91,398.48,397.74,398.08,67309.0,379.0826,379.6256,378.9206,379.2445,67309.0
2022-05-10 12:30:00,398.05,398.61,396.51,397.12,76861.0,379.2159,379.7494,377.7488,378.3299,76861.0
2022-05-10 12:35:00,396.99,397.81,396.92,397.28,159727.0,378.2061,378.9873,378.1394,378.4824,159727.0
2022-05-10 12:40:00,397.12,398.22,396.94,398.08,66739.0,378.3299,379.3779,378.1585,379.2445,66739.0
2022-05-10 12:45:00,398.09,399.33,397.84,398.73,83443.0,379.254,380.4354,379.0159,379.8638,83443.0
2022-05-10 12:50:00,398.62,398.71,397.35,397.49,81188.0,379.759,379.8447,378.5491,378.6824,81188.0
2022-05-10 12:55:00,397.43,398.01,397.3,397.65,86970.0,378.6253,379.1778,378.5014,378.8349,86970.0
2022-05-10 13:00:00,397.62,399.21,397.33,398.86,135325.0,378.8063,380.3211,378.53,379.9876,135325.0
2022-05-10 13:05:00,398.88,399.69,398.87,399.31,76348.0,380.0067,380.7783,379.9971,380.4163,76348.0
2022-05-10 13:10:00,399.35,399.65,398.33,398.89,67156.0,380.4544,380.7402,379.4827,380.0162,67156.0
2022-05-10 13:15:00,398.85,399.2,397.97,398.39,91132.0,379.9781,380.3115,379.1397,379.5399,91132.0
2022-05-10 13:20:00,398.65,398.84,397.79,398.52,90430.0,379.7876,379.9686,378.9682,379.6637,90430.0
2022-05-10 13:25:00,398.7,400.25,398.65,400.17,110580.0,379.8352,381.3118,379.7876,381.2356,110580.0
2022-05-10 13:30:00,400.28,401.24,400.27,401.16,77245.0,381.3404,382.255,381.3309,382.1788,77245.0
2022-05-10 13:35:00,401.19,402.44,401.19,402.33,167278.0,382.2074,383.3982,382.2074,383.2934,167278.0
2022-05-10 13:40:00,402.37,403.52,402.29,403.04,110109.0,383.3315,384.4271,383.2553,383.9698,110109.0
2022-05-10 13:45:00,403.08,404.23,403.03,404.14,94712.0,384.0079,385.1035,383.9603,385.0178,94712.0
2022-05-10 13:50:00,404.18,404.36,403.41,404.09,74662.0,385.0559,385.2274,384.3223,384.9702,74662.0
2022-05-10 13:55:00,404.13,404.85,403.78,404.8,74153.0,385.0083,385.6942,384.6748,385.6466,74153.0
2022-05-10 14:00:00,404.84,404.93,404.01,404.71,71117.0,385.6847,385.7704,384.8939,385.5608,71117.0
2022-05-10 14:05:00,404.8,404.82,403.6,403.65,75330.0,385.6466,385.6656,384.5033,384.551,75330.0
2022-05-10 14:10:00,403.68,404.84,403.4,404.64,44949.0,384.5796,385.6847,384.3128,385.4941,44949.0
2022-05-10 14:15:00,404.57,404.67,402.23,403.61,127326.0,385.4274,385.5227,383.1982,384.5129,127326.0
2022-05-10 14:20:00,403.59,404.05,402.67,402.73,72054.0,384.4938,384.932,383.6173,383.6745,72054.0
2022-05-10 14:25:00,402.8,402.89,401.61,402.43,72274.0,383.7412,383.8269,382.6075,383.3887,72274.0
2022-05-10 14:30:00,402.45,402.75,401.96,402.29,52537.0,383.4078,383.6936,382.9409,383.2553,52537.0
2022-05-10 14:35:00,402.35,403.16,402.23,402.38,47352.0,383.3125,384.0842,383.1982,383.3411,47352.0
2022-05-10 14:40:00,402.35,404.02,401.72,403.77,78157.0,383.3125,384.9035,382.7123,384.6653,78157.0
2022-05-10 14:45:00,403.81,403.89,402.0,402.94,72438.0,384.7034,384.7796,382.979,383.8746,72438.0
2022-05-10 14:50:00,402.89,403.52,402.47,403.3,63509.0,383.8269,384.4271,383.4268,384.2175,63509.0
2022-05-10 14:55:00,403.42,403.5,401.94,403.02,79999.0,384.3319,384.4081,382.9219,383.9508,79999.0
2022-05-10 15:00:00,403.16,403.74,402.59,403.3,60226.0,384.0842,384.6367,383.5411,384.2175,60226.0
2022-05-10 15:05:00,403.34,404.47,403.16,403.25,101700.0,384.2556,385.3322,384.0842,384.1699,101700.0
2022-05-10 15:10:00,403.23,403.89,402.97,403.33,120155.0,384.1508,384.7796,383.9031,384.2461,120155.0
2022-05-10 15:15:00,403.39,404.03,402.67,403.47,93362.0,384.3033,384.913,383.6173,384.3795,93362.0
2022-05-10 15:20:00,403.45,403.56,401.82,402.02,117200.0,384.3604,384.4652,382.8076,382.9981,117200.0
2022-05-10 15:25:00,402.03,402.2,401.09,401.44,104254.0,383.0076,383.1696,382.1121,382.4455,104254.0
2022-05-10 15:30:00,401.44,401.44,400.52,401.06,117513.0,382.4455,382.4455,381.5691,382.0835,117513.0
2022-05-10 15:35:00,401.06,401.36,399.93,400.36,115593.0,382.0835,382.3693,381.007,381.4166,115593.0
2022-05-10 15:40:00,400.37,400.54,399.9,400.08,93433.0,381.4262,381.5881,380.9784,381.1499,93433.0
2022-05-10 15:45:00,400.16,401.34,399.81,400.88,100035.0,381.2261,382.3503,380.8927,381.912,100035.0
2022-05-10 15:50:00,400.75,401.32,400.01,401.11,109419.0,381.7882,382.3312,381.0832,382.1312,109419.0
2022-05-10 15:55:00,401.06,401.24,400.33,400.76,233510.0,382.0835,382.255,381.3881,381.7977,233510.0
2022-05-11 09:30:00,399.78,401.4,398.51,398.85,165414.0,380.8641,382.4074,379.6542,379.9781,165414.0
2022-05-11 09:35:00,398.82,399.48,397.89,399.01,118027.0,379.9495,380.5783,379.0635,380.1305,118027.0
2022-05-11 09:40:00,398.87,402.29,398.29,402.17,110191.0,379.9971,383.2553,379.4446,383.141,110191.0
2022-05-11 09:45:00,402.16,404.54,401.58,404.05,131202.0,383.1315,385.3989,382.5789,384.932,131202.0
2022-05-11 09:50:00,404.06,404.85,403.42,404.06,113431.0,384.9416,385.6942,384.3319,384.9416,113431.0
2022-05-11 09:55:00,404.02,404.07,402.39,403.94,107163.0,384.9035,384.9511,383.3506,384.8273,107163.0
2022-05-11 10:00:00,403.72,404.03,402.54,403.88,110008.0,384.6177,384.913,383.4935,384.7701,110008.0
2022-05-11 10:05:00,403.91,403.91,401.6,401.71,88848.0,384.7987,384.7987,382.598,382.7028,88848.0
2022-05-11 10:10:00,401.72,403.44,401.33,402.57,85124.0,382.7123,384.3509,382.3407,383.5221,85124.0
2022-05-11 10:15:00,402.74,403.53,402.07,403.42,65824.0,383.684,384.4367,383.0457,384.3319,65824.0
2022-05-11 10:20:00,403.47,405.1,402.89,404.65,97272.0,384.3795,385.9324,383.8269,385.5037,97272.0
2022-05-11 10:25:00,404.7,404.96,403.7,404.53,84562.0,385.5513,385.799,384.5986,385.3893,84562.0
2022-05-11 10:30:00,404.4,404.78,403.12,403.68,60568.0,385.2655,385.6275,384.0461,384.5796,60568.0
2022-05-11 10:35:00,403.67,405.21,402.92,404.86,69115.0,384.57,386.0372,383.8555,385.7037,69115.0
2022-05-11 10:40:00,404.83,405.64,404.56,405.45,51337.0,385.6751,386.4468,385.4179,386.2658,51337.0
2022-05-11 10:45:00,405.52,405.69,404.28,404.48,70640.0,386.3325,386.4944,385.1512,385.3417,70640.0
2022-05-11 10:50:00,404.39,404.4,402.53,403.2,53713.0,385.256,385.2655,383.484,384.1223,53713.0
2022-05-11 10:55:00,403.07,403.53,402.55,403.16,37145.0,383.9984,384.4367,383.503,384.0842,37145.0
2022-05-11 11:00:00,403.2,403.36,402.06,402.79,59400.0,384.1223,384.2747,383.0362,383.7317,59400.0
2022-05-11 11:05:00,402.76,403.05,402.08,402.45,24861.0,383.7031,383.9794,383.0553,383.4078,24861.0
2022-05-11 11:10:00,402.39,403.44,402.21,403.29,35183.0,383.3506,384.3509,383.1791,384.208,35183.0
2022-05-11 11:15:00,403.16,403.44,401.29,401.74,63093.0,384.0842,384.3509,382.3026,382.7313,63093.0
2022-05-11 11:20:00,401.7,403.01,401.67,402.81,48357.0,382.6932,383.9413,382.6647,383.7507,48357.0
2022-05-11 11:25:00,402.7,403.69,402.37,403.57,68412.0,383.6459,384.5891,383.3315,384.4748,68412.0
2022-05-11 11:30:00,403.61,404.09,403.18,403.62,32444.0,384.5129,384.9702,384.1032,384.5224,32444.0
2022-05-11 11:35:00,403.69,405.5,403.25,404.85,81143.0,384.5891,386.3134,384.1699,385.6942,81143.0
2022-05-11 11:40:00,404.81,405.34,404.47,404.58,42164.0,385.6561,386.161,385.3322,385.437,42164.0
2022-05-11 11:45:00,404.72,404.8,403.79,403.95,53948.0,385.5703,385.6466,384.6843,384.8368,53948.0
2022-05-11 11:50:00,403.95,404.05,402.97,403.24,40798.0,384.8368,384.932,383.9031,384.1604,40798.0
2022-05-11 11:55:00,403.31,403.31,402.57,403.0,39296.0,384.2271,384.2271,383.5221,383.9317,39296.0
2022-05-11 12:00:00,402.94,403.14,402.19,402.57,28382.0,383.8746,384.0651,383.1601,383.5221,28382.0
2022-05-11 12:05:00,402.47,403.09,402.31,402.41,45336.0,383.4268,384.0175,383.2744,383.3696,45336.0
2022-05-11 12:10:00,402.34,402.57,401.7,402.23,56592.0,383.303,383.5221,382.6932,383.1982,56592.0
2022-05-11 12:15:00,402.2,402.52,401.56,401.63,44161.0,383.1696,383.4744,382.5599,382.6266,44161.0
2022-05-11 12:20:00,401.59,403.38,401.49,403.15,56784.0,382.5884,384.2937,382.4932,384.0746,56784.0
2022-05-11 12:25:00,403.18,403.31,400.42,400.61,95228.0,384.1032,384.2271,381.4738,381.6548,95228.0
2022-05-11 12:30:00,400.55,400.79,400.06,400.43,52312.0,381.5977,381.8263,381.1308,381.4833,52312.0
2022-05-11 12:35:00,400.44,401.2,400.4,400.71,62707.0,381.4929,382.2169,381.4547,381.7501,62707.0
2022-05-11 12:40:00,400.61,401.42,399.9,400.17,40669.0,381.6548,382.4265,380.9784,381.2356,40669.0
2022-05-11 12:45:00,400.01,400.56,399.74,400.5,47510.0,381.0832,381.6072,380.826,381.55,47510.0
2022-05-11 12:50:00,400.51,400.51,399.26,399.33,32385.0,381.5595,381.5595,380.3687,380.4354,32385.0
2022-05-11 12:55:00,399.28,399.43,398.51,398.66,279169.0,380.3877,380.5306,379.6542,379.7971,279169.0
2022-05-11 13:00:00,398.58,398.79,398.03,398.13,67995.0,379.7209,379.9209,379.1969,379.2922,67995.0
2022-05-11 13:05:00,398.02,398.13,397.33,397.69,62136.0,379.1874,379.2922,378.53,378.873,62136.0
2022-05-11 13:10:00,397.74,398.4,397.63,397.98,38283.0,378.9206,379.5494,378.8158,379.1493,38283.0
2022-05-11 13:15:00,397.95,398.56,397.88,397.97,55521.0,379.1207,379.7018,379.054,379.1397,55521.0
2022-05-11 13:20:00,397.98,398.64,397.19,398.46,47217.0,379.1493,379.778,378.3966,379.6065,47217.0
2022-05-11 13:25:00,398.42,398.55,397.18,397.29,52476.0,379.5684,379.6923,378.3871,378.4919,52476.0
2022-05-11 13:30:00,397.28,397.95,396.94,397.88,60573.0,378.4824,379.1207,378.1585,379.054,60573.0
2022-05-11 13:35:00,397.87,398.09,396.62,396.62,41245.0,379.0445,379.254,377.8536,377.8536,41245.0
2022-05-11 13:40:00,396.58,396.73,396.25,396.29,38827.0,377.8155,377.9584,377.5011,377.5392,38827.0
2022-05-11 13:45:00,396.32,396.32,395.45,396.2,59806.0,377.5678,377.5678,376.739,377.4535,59806.0
2022-05-11 13:50:00,396.15,396.61,395.67,395.92,46144.0,377.4058,377.8441,376.9486,377.1867,46144.0
2022-05-11 13:55:00,395.96,396.28,394.95,395.18,70594.0,377.2248,377.5297,376.2626,376.4817,70594.0
2022-05-11 14:00:00,395.14,397.0,395.14,396.95,77826.0,376.4436,378.2156,376.4436,378.168,77826.0
2022-05-11 14:05:00,397.01,397.06,395.96,395.97,60697.0,378.2251,378.2728,377.2248,377.2344,60697.0
2022-05-11 14:10:00,395.96,396.72,395.6,396.71,47957.0,377.2248,377.9489,376.8819,377.9393,47957.0
2022-05-11 14:15:00,396.81,397.6,396.28,397.17,66216.0,378.0346,378.7872,377.5297,378.3776,66216.0
2022-05-11 14:20:00,397.15,398.08,396.26,397.98,74759.0,378.3585,379.2445,377.5106,379.1493,74759.0
2022-05-11 14:25:00,397.96,399.02,397.42,397.68,67139.0,379.1302,380.14,378.6158,378.8634,67139.0
2022-05-11 14:30:00,397.61,398.71,397.03,398.71,86274.0,378.7968,379.8447,378.2442,379.8447,86274.0
2022-05-11 14:35:00,398.73,399.04,398.11,398.72,56241.0,379.8638,380.1591,379.2731,379.8542,56241.0
2022-05-11 14:40:00,398.64,399.65,397.84,399.56,55134.0,379.778,380.7402,379.0159,380.6545,55134.0
2022-05-11 14:45:00,399.63,399.8,398.11,398.24,62240.0,380.7212,380.8831,379.2731,379.397,62240.0
2022-05-11 14:50:00,398.38,398.38,397.06,397.33,60527.0,379.5303,379.5303,378.2728,378.53,60527.0
2022-05-11 14:55:00,397.32,397.74,396.85,397.0,52416.0,378.5205,378.9206,378.0727,378.2156,52416.0
2022-05-11 15:00:00,396.94,397.19,396.24,396.32,84616.0,378.1585,378.3966,377.4916,377.5678,84616.0
2022-05-11 15:05:00,396.25,396.94,395.88,396.88,81254.0,377.5011,378.1585,377.1486,378.1013,81254.0
2022-05-11 15:10:00,396.82,397.28,396.25,396.49,71991.0,378.0441,378.4824,377.5011,377.7298,71991.0
2022-05-11 15:15:00,396.42,397.17,395.61,396.64,167478.0,377.6631,378.3776,376.8914,377.8727,167478.0
2022-05-11 15:20:00,396.58,396.86,395.93,396.04,132396.0,377.8155,378.0822,377.1963,377.301,132396.0
2022-05-11 15:25:00,396.11,397.08,396.0,396.3,115352.0,377.3677,378.2918,377.2629,377.5487,115352.0
2022-05-11 15:30:00,396.34,396.91,395.93,396.11,82768.0,377.5869,378.1299,377.1963,377.3677,82768.0
2022-05-11 15:35:00,396.05,396.11,394.87,394.96,103682.0,377.3106,377.3677,376.1864,376.2721,103682.0
2022-05-11 15:40:00,394.93,395.47,394.77,395.03,78455.0,376.2436,376.758,376.0911,376.3388,78455.0
2022-05-11 15:45:00,395.03,395.03,394.07,394.13,141112.0,376.3388,376.3388,375.4243,375.4814,141112.0
2022-05-11 15:50:00,394.17,394.56,393.62,394.18,208785.0,375.5195,375.8911,374.9956,375.5291,208785.0
2022-05-11 15:55:00,394.14,394.49,393.75,394.41,251774.0,375.4909,375.8244,375.1194,375.7482,251774.0
2022-05-12 09:30:00,391.03,392.29,389.59,389.74,269718.0,372.5281,373.7285,371.1562,371.2991,269718.0
2022-05-12 09:35:00,389.59,390.52,388.72,388.94,98308.0,371.1562,372.0422,370.3274,370.537,98308.0
2022-05-12 09:40:00,388.92,391.0,388.55,390.77,81413.0,370.5179,372.4995,370.1654,372.2804,81413.0
2022-05-12 09:45:00,390.65,392.92,390.16,391.33,42851.0,372.1661,374.3287,371.6993,372.8139,42851.0
2022-05-12 09:50:00,391.33,392.21,390.42,391.66,54625.0,372.8139,373.6523,371.947,373.1283,54625.0
2022-05-12 09:55:00,391.69,391.69,389.6,390.23,67113.0,373.1569,373.1569,371.1658,371.766,67113.0
2022-05-12 10:00:00,389.87,390.31,389.0,390.02,78242.0,371.423,371.8422,370.5941,371.5659,78242.0
2022-05-12 10:05:00,390.09,393.05,390.09,392.67,77330.0,371.6326,374.4525,371.6326,374.0905,77330.0
2022-05-12 10:10:00,392.72,394.4,392.37,393.46,280917.0,374.1381,375.7386,373.8047,374.8431,280917.0
2022-05-12 10:15:00,393.56,393.98,392.44,393.31,76076.0,374.9384,375.3385,373.8714,374.7002,76076.0
2022-05-12 10:20:00,393.34,395.36,392.92,394.87,70541.0,374.7288,376.6532,374.3287,376.1864,70541.0
2022-05-12 10:25:00,394.87,395.11,393.27,393.58,125251.0,376.1864,376.415,374.6621,374.9574,125251.0
2022-05-12 10:30:00,393.7,394.32,392.46,392.97,103792.0,375.0718,375.6624,373.8904,374.3763,103792.0
2022-05-12 10:35:00,393.06,394.23,392.54,394.08,60800.0,374.462,375.5767,373.9667,375.4338,60800.0
2022-05-12 10:40:00,394.13,394.13,392.45,392.91,55077.0,375.4814,375.4814,373.8809,374.3191,55077.0
2022-05-12 10:45:00,392.93,394.12,392.52,393.61,55923.0,374.3382,375.4719,373.9476,374.986,55923.0
2022-05-12 10:50:00,393.8,395.02,393.63,394.91,65159.0,375.167,376.3293,375.0051,376.2245,65159.0
2022-05-12 10:55:00,394.84,395.89,394.77,395.67,58786.0,376.1578,377.1581,376.0911,376.9486,58786.0
2022-05-12 11:00:00,395.7,396.34,394.71,396.34,50464.0,376.9771,377.5869,376.034,377.5869,50464.0
2022-05-12 11:05:00,396.33,397.27,395.62,397.27,45429.0,377.5773,378.4728,376.9009,378.4728,45429.0
2022-05-12 11:10:00,397.34,397.45,395.72,395.72,54356.0,378.5395,378.6443,376.9962,376.9962,54356.0
2022-05-12 11:15:00,395.68,395.95,395.14,395.56,33131.0,376.9581,377.2153,376.4436,376.8438,33131.0
2022-05-12 11:20:00,395.66,395.82,394.38,394.48,32897.0,376.939,377.0915,375.7196,375.8149,32897.0
2022-05-12 11:25:00,394.58,395.13,394.24,394.65,34154.0,375.9101,376.4341,375.5862,375.9768,34154.0
2022-05-12 11:30:00,394.61,394.91,393.11,393.65,52716.0,375.9387,376.2245,374.5097,375.0241,52716.0
2022-05-12 11:35:00,393.69,394.48,393.3,394.38,52344.0,375.0622,375.8149,374.6907,375.7196,52344.0
2022-05-12 11:40:00,394.37,394.39,393.0,393.06,40882.0,375.7101,375.7291,374.4049,374.462,40882.0
2022-05-12 11:45:00,393.11,393.17,391.92,392.02,34763.0,374.5097,374.5668,373.376,373.4713,34763.0
2022-05-12 11:50:00,391.92,391.96,390.81,391.32,41454.0,373.376,373.4141,372.3185,372.8044,41454.0
2022-05-12 11:55:00,391.2,391.32,390.3,390.34,64554.0,372.6901,372.8044,371.8326,371.8707,64554.0
2022-05-12 12:00:00,390.33,390.64,389.81,390.64,60616.0,371.8612,372.1566,371.3658,372.1566,60616.0
2022-05-12 12:05:00,390.55,391.08,390.1,390.86,54631.0,372.0708,372.5757,371.6421,372.3661,54631.0
2022-05-12 12:10:00,390.61,391.28,389.97,390.84,43686.0,372.128,372.7663,371.5183,372.3471,43686.0
2022-05-12 12:15:00,390.75,391.23,389.91,390.74,48525.0,372.2613,372.7186,371.4611,372.2518,48525.0
2022-05-12 12:20:00,390.82,391.67,390.45,391.59,27358.0,372.328,373.1378,371.9755,373.0616,27358.0
2022-05-12 12:25:00,391.42,392.46,391.38,392.16,52832.0,372.8996,373.8904,372.8615,373.6046,52832.0
2022-05-12 12:30:00,392.14,393.46,392.1,393.23,39060.0,373.5856,374.8431,373.5475,374.624,39060.0
2022-05-12 12:35:00,393.39,393.6,392.66,392.66,40709.0,374.7764,374.9765,374.081,374.081,40709.0
2022-05-12 12:40:00,392.62,393.71,391.46,393.71,60742.0,374.0429,375.0813,372.9378,375.0813,60742.0
2022-05-12 12:45:00,393.76,394.04,392.65,392.83,71471.0,375.1289,375.3957,374.0714,374.2429,71471.0
2022-05-12 12:50:00,392.93,393.31,392.28,392.85,48201.0,374.3382,374.7002,373.719,374.262,48201.0
2022-05-12 12:55:00,392.84,393.47,391.94,392.03,34016.0,374.2525,374.8526,373.395,373.4808,34016.0
2022-05-12 13:00:00,392.05,392.71,391.25,391.33,84060.0,373.4998,374.1286,372.7377,372.8139,84060.0
2022-05-12 13:05:00,391.36,391.6,390.86,391.22,28287.0,372.8425,373.0711,372.3661,372.7091,28287.0
2022-05-12 13:10:00,391.18,392.23,390.99,391.36,46740.0,372.671,373.6713,372.49,372.8425,46740.0
2022-05-12 13:15:00,391.43,391.94,390.53,390.76,29505.0,372.9092,373.395,372.0518,372.2709,29505.0
2022-05-12 13:20:00,390.7,391.54,390.54,390.92,35908.0,372.2137,373.014,372.0613,372.4233,35908.0
2022-05-12 13:25:00,390.98,391.19,390.32,391.01,39354.0,372.4805,372.6805,371.8517,372.509,39354.0
2022-05-12 13:30:00,390.88,391.39,389.96,390.34,48505.0,372.3852,372.8711,371.5087,371.8707,48505.0
2022-05-12 13:35:00,390.33,390.57,389.35,389.48,65745.0,371.8612,372.0899,370.9276,371.0514,65745.0
2022-05-12 13:40:00,389.42,389.66,389.13,389.36,45273.0,370.9943,371.2229,370.718,370.9371,45273.0
2022-05-12 13:45:00,389.3,389.46,388.21,388.24,49716.0,370.88,371.0324,369.8415,369.8701,49716.0
2022-05-12 13:50:00,388.19,388.66,388.16,388.37,45653.0,369.8225,370.2702,369.7939,369.994,45653.0
2022-05-12 13:55:00,388.35,389.27,387.96,388.68,57444.0,369.9749,370.8514,369.6034,370.2893,57444.0
2022-05-12 14:00:00,388.65,389.55,388.53,389.21,59356.0,370.2607,371.1181,370.1464,370.7942,59356.0
2022-05-12 14:05:00,389.08,389.08,387.67,387.71,62706.0,370.6704,370.6704,369.3271,369.3652,62706.0
2022-05-12 14:10:00,387.72,388.35,387.64,388.29,51678.0,369.3747,369.9749,369.2985,369.9177,51678.0
2022-05-12 14:15:00,388.27,388.82,387.97,388.82,43260.0,369.8987,370.4227,369.6129,370.4227,43260.0
2022-05-12 14:20:00,388.78,389.34,388.03,388.36,45342.0,370.3846,370.9181,369.67,369.9844,45342.0
2022-05-12 14:25:00,388.28,388.96,387.91,388.61,48552.0,369.9082,370.556,369.5557,370.2226,48552.0
2022-05-12 14:30:00,388.51,388.79,387.29,387.89,64845.0,370.1273,370.3941,368.9651,369.5367,64845.0
2022-05-12 14:35:00,387.75,387.8,387.02,387.13,59424.0,369.4033,369.4509,368.7078,368.8126,59424.0
2022-05-12 14:40:00,387.15,387.47,386.78,387.26,64222.0,368.8317,369.1365,368.4792,368.9365,64222.0
2022-05-12 14:45:00,387.3,387.9,387.14,387.22,48465.0,368.9746,369.5462,368.8222,368.8984,48465.0
2022-05-12 14:50:00,387.2,388.1,386.82,387.53,54108.0,368.8793,369.7367,368.5173,369.1937,54108.0
2022-05-12 14:55:00,387.43,387.77,387.0,387.36,80867.0,369.0984,369.4223,368.6888,369.0317,80867.0
2022-05-12 15:00:00,387.32,388.64,387.15,388.55,63088.0,368.9936,370.2512,368.8317,370.1654,63088.0
2022-05-12 15:05:00,388.6,388.71,387.44,387.84,63359.0,370.2131,370.3179,369.108,369.489,63359.0
2022-05-12 15:10:00,387.82,387.9,387.05,387.82,42277.0,369.47,369.5462,368.7364,369.47,42277.0
2022-05-12 15:15:00,387.82,389.79,387.82,389.49,99084.0,369.47,371.3468,369.47,371.061,99084.0
2022-05-12 15:20:00,389.49,391.56,389.31,391.03,91391.0,371.061,373.033,370.8895,372.5281,91391.0
2022-05-12 15:25:00,390.93,391.97,389.71,389.83,98269.0,372.4328,373.4236,371.2706,371.3849,98269.0
2022-05-12 15:30:00,389.95,391.58,389.91,390.77,137194.0,371.4992,373.0521,371.4611,372.2804,137194.0
2022-05-12 15:35:00,390.64,391.5,390.13,391.45,98052.0,372.1566,372.9759,371.6707,372.9282,98052.0
2022-05-12 15:40:00,391.46,392.44,390.65,391.15,135922.0,372.9378,373.8714,372.1661,372.6424,135922.0
2022-05-12 15:45:00,391.06,392.13,390.9,391.2,74200.0,372.5567,373.5761,372.4042,372.6901,74200.0
2022-05-12 15:50:00,391.21,393.19,391.21,392.13,142849.0,372.6996,374.5859,372.6996,373.5761,142849.0
2022-05-12 15:55:00,392.0,394.25,391.83,394.07,273582.0,373.4522,375.5957,373.2902,375.4243,273582.0
2022-05-13 09:30:00,398.38,399.0,397.93,397.96,106393.0,379.5303,380.121,379.1016,379.1302,106393.0
2022-05-13 09:35:00,397.87,399.18,397.34,398.58,81868.0,379.0445,380.2925,378.5395,379.7209,81868.0
2022-05-13 09:40:00,398.56,399.34,398.0,399.26,50973.0,379.7018,380.4449,379.1683,380.3687,50973.0
2022-05-13 09:45:00,399.34,399.57,398.42,398.79,35743.0,380.4449,380.664,379.5684,379.9209,35743.0
2022-05-13 09:50:00,398.84,400.71,398.79,400.67,42685.0,379.9686,381.7501,379.9209,381.712,42685.0
2022-05-13 09:55:00,400.69,400.69,399.92,400.31,47830.0,381.731,381.731,380.9975,381.369,47830.0
2022-05-13 10:00:00,400.34,401.66,400.19,401.44,68989.0,381.3976,382.6551,381.2547,382.4455,68989.0
2022-05-13 10:05:00,401.52,401.61,400.78,401.49,48629.0,382.5218,382.6075,381.8168,382.4932,48629.0
2022-05-13 10:10:00,401.51,401.92,401.05,401.5,78304.0,382.5122,382.9028,382.074,382.5027,78304.0
2022-05-13 10:15:00,401.51,401.67,400.98,401.56,42983.0,382.5122,382.6647,382.0073,382.5599,42983.0
2022-05-13 10:20:00,401.59,402.9,401.56,402.82,34499.0,382.5884,383.8365,382.5599,383.7602,34499.0
2022-05-13 10:25:00,402.85,403.2,402.64,402.69,31170.0,383.7888,384.1223,383.5888,383.6364,31170.0
2022-05-13 10:30:00,402.78,403.06,402.58,402.99,35666.0,383.7221,383.9889,383.5316,383.9222,35666.0
2022-05-13 10:35:00,403.01,403.14,402.51,402.77,30246.0,383.9413,384.0651,383.4649,383.7126,30246.0
2022-05-13 10:40:00,402.79,402.9,401.78,401.82,104160.0,383.7317,383.8365,382.7695,382.8076,104160.0
2022-05-13 10:45:00,401.7,402.14,401.09,401.89,49834.0,382.6932,383.1124,382.1121,382.8742,49834.0
2022-05-13 10:50:00,401.76,402.82,401.71,402.77,45700.0,382.7504,383.7602,382.7028,383.7126,45700.0
2022-05-13 10:55:00,402.9,403.0,402.43,402.59,40225.0,383.8365,383.9317,383.3887,383.5411,40225.0
2022-05-13 11:00:00,402.53,402.69,402.0,402.32,34216.0,383.484,383.6364,382.979,383.2839,34216.0
2022-05-13 11:05:00,402.3,402.86,402.29,402.73,34542.0,383.2648,383.7984,383.2553,383.6745,34542.0
2022-05-13 11:10:00,402.72,402.89,402.46,402.66,34557.0,383.665,383.8269,383.4173,383.6078,34557.0
2022-05-13 11:15:00,402.68,402.68,401.98,402.29,43799.0,383.6269,383.6269,382.96,383.2553,43799.0
2022-05-13 11:20:00,402.34,403.13,402.32,402.9,49029.0,383.303,384.0556,383.2839,383.8365,49029.0
2022-05-13 11:25:00,402.88,403.34,402.7,403.26,27475.0,383.8174,384.2556,383.6459,384.1794,27475.0
2022-05-13 11:30:00,403.32,403.46,402.78,403.15,38955.0,384.2366,384.37,383.7221,384.0746,38955.0
2022-05-13 11:35:00,403.12,403.5,402.95,403.33,50673.0,384.0461,384.4081,383.8841,384.2461,50673.0
2022-05-13 11:40:00,403.31,403.31,402.53,402.92,24585.0,384.2271,384.2271,383.484,383.8555,24585.0
2022-05-13 11:45:00,402.91,402.97,402.51,402.72,28279.0,383.846,383.9031,383.4649,383.665,28279.0
2022-05-13 11:50:00,402.75,403.37,402.7,403.36,36936.0,383.6936,384.2842,383.6459,384.2747,36936.0
2022-05-13 11:55:00,403.32,403.41,403.07,403.31,21751.0,384.2366,384.3223,383.9984,384.2271,21751.0
2022-05-13 12:00:00,403.34,403.76,403.17,403.74,65631.0,384.2556,384.6558,384.0937,384.6367,65631.0
2022-05-13 12:05:00,403.7,404.42,403.7,404.42,87951.0,384.5986,385.2845,384.5986,385.2845,87951.0
2022-05-13 12:10:00,404.44,404.88,404.2,404.65,42673.0,385.3036,385.7228,385.0749,385.5037,42673.0
2022-05-13 12:15:00,404.65,404.72,404.25,404.25,33074.0,385.5037,385.5703,385.1226,385.1226,33074.0
2022-05-13 12:20:00,404.24,404.4,403.83,403.98,37865.0,385.1131,385.2655,384.7225,384.8654,37865.0
2022-05-13 12:25:00,404.02,404.02,403.5,403.95,38156.0,384.9035,384.9035,384.4081,384.8368,38156.0
2022-05-13 12:30:00,403.98,404.47,403.98,404.22,41139.0,384.8654,385.3322,384.8654,385.094,41139.0
2022-05-13 12:35:00,404.19,404.4,404.15,404.28,48434.0,385.0654,385.2655,385.0273,385.1512,48434.0
2022-05-13 12:40:00,404.29,404.5,404.06,404.09,18748.0,385.1607,385.3608,384.9416,384.9702,18748.0
2022-05-13 12:45:00,404.06,404.13,403.5,403.55,25529.0,384.9416,385.0083,384.4081,384.4557,25529.0
2022-05-13 12:50:00,403.48,403.51,402.43,402.9,34841.0,384.389,384.4176,383.3887,383.8365,34841.0
2022-05-13 12:55:00,402.9,403.52,402.9,403.48,33799.0,383.8365,384.4271,383.8365,384.389,33799.0
2022-05-13 13:00:00,403.52,403.89,403.29,403.62,17594.0,384.4271,384.7796,384.208,384.5224,17594.0
2022-05-13 13:05:00,403.63,403.63,402.96,403.14,21191.0,384.5319,384.5319,383.8936,384.0651,21191.0
2022-05-13 13:10:00,403.17,403.39,402.87,403.29,19513.0,384.0937,384.3033,383.8079,384.208,19513.0
2022-05-13 13:15:00,403.26,403.26,402.61,402.72,14386.0,384.1794,384.1794,383.5602,383.665,14386.0
2022-05-13 13:20:00,402.79,403.01,402.34,402.97,34956.0,383.7317,383.9413,383.303,383.9031,34956.0
2022-05-13 13:25:00,403.01,403.27,402.59,402.63,60185.0,383.9413,384.189,383.5411,383.5792,60185.0
2022-05-13 13:30:00,402.64,403.02,402.51,403.0,31176.0,383.5888,383.9508,383.4649,383.9317,31176.0
2022-05-13 13:35:00,402.99,402.99,402.3,402.33,28602.0,383.9222,383.9222,383.2648,383.2934,28602.0
2022-05-13 13:40:00,402.33,402.34,401.62,401.82,54567.0,383.2934,383.303,382.617,382.8076,54567.0
2022-05-13 13:45:00,401.76,402.08,401.39,402.03,65153.0,382.7504,383.0553,382.3979,383.0076,65153.0
2022-05-13 13:50:00,402.0,402.07,401.49,401.76,23331.0,382.979,383.0457,382.4932,382.7504,23331.0
2022-05-13 13:55:00,401.7,401.7,400.61,401.05,147827.0,382.6932,382.6932,381.6548,382.074,147827.0
2022-05-13 14:00:00,401.03,401.03,399.19,399.38,56429.0,382.0549,382.0549,380.302,380.483,56429.0
2022-05-13 14:05:00,399.35,400.15,398.9,400.08,53387.0,380.4544,381.2166,380.0257,381.1499,53387.0
2022-05-13 14:10:00,400.01,400.43,399.66,399.67,37157.0,381.0832,381.4833,380.7498,380.7593,37157.0
2022-05-13 14:15:00,399.69,400.36,399.44,400.36,32402.0,380.7783,381.4166,380.5402,381.4166,32402.0
2022-05-13 14:20:00,400.42,400.42,399.35,399.63,27346.0,381.4738,381.4738,380.4544,380.7212,27346.0
2022-05-13 14:25:00,399.69,399.91,399.23,399.78,29449.0,380.7783,380.9879,380.3401,380.8641,29449.0
2022-05-13 14:30:00,399.86,401.4,399.83,400.6,50293.0,380.9403,382.4074,380.9117,381.6453,50293.0
2022-05-13 14:35:00,400.55,400.72,399.97,400.3,53804.0,381.5977,381.7596,381.0451,381.3595,53804.0
2022-05-13 14:40:00,400.37,400.98,400.08,400.86,31811.0,381.4262,382.0073,381.1499,381.893,31811.0
2022-05-13 14:45:00,400.85,400.89,400.1,400.44,98649.0,381.8835,381.9216,381.1689,381.4929,98649.0
2022-05-13 14:50:00,400.36,402.23,400.34,402.22,42518.0,381.4166,383.1982,381.3976,383.1886,42518.0
2022-05-13 14:55:00,402.3,402.3,401.9,402.27,45910.0,383.2648,383.2648,382.8838,383.2363,45910.0
2022-05-13 15:00:00,402.27,402.65,402.06,402.09,38745.0,383.2363,383.5983,383.0362,383.0648,38745.0
2022-05-13 15:05:00,402.1,402.92,402.1,402.87,34360.0,383.0743,383.8555,383.0743,383.8079,34360.0
2022-05-13 15:10:00,402.91,403.47,402.79,403.42,65305.0,383.846,384.3795,383.7317,384.3319,65305.0
2022-05-13 15:15:00,403.44,403.87,403.07,403.6,50881.0,384.3509,384.7606,383.9984,384.5033,50881.0
2022-05-13 15:20:00,403.57,403.85,403.17,403.68,45354.0,384.4748,384.7415,384.0937,384.5796,45354.0
2022-05-13 15:25:00,403.64,404.13,403.42,404.08,40185.0,384.5414,385.0083,384.3319,384.9606,40185.0
2022-05-13 15:30:00,404.05,404.26,402.37,402.46,76666.0,384.932,385.1321,383.3315,383.4173,76666.0
2022-05-13 15:35:00,402.5,403.27,402.0,402.68,68910.0,383.4554,384.189,382.979,383.6269,68910.0
2022-05-13 15:40:00,402.73,403.52,402.61,403.22,67002.0,383.6745,384.4271,383.5602,384.1413,67002.0
2022-05-13 15:45:00,403.31,403.7,402.31,402.91,74918.0,384.2271,384.5986,383.2744,383.846,74918.0
2022-05-13 15:50:00,402.92,403.3,401.58,402.68,114998.0,383.8555,384.2175,382.5789,383.6269,114998.0
2022-05-13 15:55:00,402.68,403.46,402.27,403.39,207680.0,383.6269,384.37,383.2363,384.3033,207680.0
2022-05-16 09:30:00,401.62,402.49,401.16,401.56,104467.0,382.617,383.4459,382.1788,382.5599,104467.0
2022-05-16 09:35:00,401.59,402.78,400.87,402.5,96805.0,382.5884,383.7221,381.9025,383.4554,96805.0
2022-05-16 09:40:00,402.75,402.98,401.13,401.3,52678.0,383.6936,383.9127,382.1502,382.3122,52678.0
2022-05-16 09:45:00,401.2,401.45,399.42,399.77,94777.0,382.2169,382.4551,380.5211,380.8546,94777.0
2022-05-16 09:50:00,399.62,400.96,399.32,400.63,35473.0,380.7117,381.9883,380.4259,381.6739,35473.0
2022-05-16 09:55:00,400.8,401.23,400.16,400.38,39620.0,381.8358,382.2455,381.2261,381.4357,39620.0
2022-05-16 10:00:00,400.26,400.64,399.33,400.14,42847.0,381.3214,381.6834,380.4354,381.2071,42847.0
2022-05-16 10:05:00,400.25,401.82,400.12,401.75,31057.0,381.3118,382.8076,381.188,382.7409,31057.0
2022-05-16 10:10:00,401.78,402.52,401.42,401.71,25832.0,382.7695,383.4744,382.4265,382.7028,25832.0
2022-05-16 10:15:00,401.68,402.66,401.66,402.25,28105.0,382.6742,383.6078,382.6551,383.2172,28105.0
2022-05-16 10:20:00,402.38,403.01,402.3,402.55,24345.0,383.3411,383.9413,383.2648,383.503,24345.0
2022-05-16 10:25:00,402.55,403.49,402.01,403.29,41125.0,383.503,384.3985,382.9886,384.208,41125.0
2022-05-16 10:30:00,403.39,403.41,401.51,401.83,43840.0,384.3033,384.3223,382.5122,382.8171,43840.0
2022-05-16 10:35:00,401.84,402.25,401.58,402.2,39679.0,382.8266,383.2172,382.5789,383.1696,39679.0
2022-05-16 10:40:00,402.13,402.17,401.27,401.95,38750.0,383.1029,383.141,382.2836,382.9314,38750.0
2022-05-16 10:45:00,401.88,401.88,400.59,400.67,44033.0,382.8647,382.8647,381.6358,381.712,44033.0
2022-05-16 10:50:00,400.73,400.99,400.33,400.57,21642.0,381.7691,382.0168,381.3881,381.6167,21642.0
2022-05-16 10:55:00,400.55,400.65,400.11,400.21,28461.0,381.5977,381.6929,381.1785,381.2737,28461.0
2022-05-16 11:00:00,400.1,400.51,399.82,400.29,30429.0,381.1689,381.5595,380.9022,381.35,30429.0
2022-05-16 11:05:00,400.3,400.79,399.7,400.79,37189.0,381.3595,381.8263,380.7879,381.8263,37189.0
2022-05-16 11:10:00,400.72,401.05,400.45,400.64,32700.0,381.7596,382.074,381.5024,381.6834,32700.0
2022-05-16 11:15:00,400.56,401.5,400.55,401.14,22895.0,381.6072,382.5027,381.5977,382.1597,22895.0
2022-05-16 11:20:00,401.1,401.14,400.47,400.93,26168.0,382.1216,382.1597,381.5214,381.9597,26168.0
2022-05-16 11:25:00,400.92,400.94,400.47,400.89,21434.0,381.9501,381.9692,381.5214,381.9216,21434.0
2022-05-16 11:30:00,400.78,401.26,400.22,401.22,30790.0,381.8168,382.2741,381.2833,382.236,30790.0
2022-05-16 11:35:00,401.3,401.68,400.04,401.56,37898.0,382.3122,382.6742,381.1118,382.5599,37898.0
2022-05-16 11:40:00,401.47,402.3,400.84,402.25,42867.0,382.4741,383.2648,381.8739,383.2172,42867.0
2022-05-16 11:45:00,402.2,402.67,401.97,402.5,52951.0,383.1696,383.6173,382.9505,383.4554,52951.0
2022-05-16 11:50:00,402.59,403.15,402.08,403.15,44449.0,383.5411,384.0746,383.0553,384.0746,44449.0
2022-05-16 11:55:00,403.22,403.39,402.84,403.11,27154.0,384.1413,384.3033,383.7793,384.0365,27154.0
2022-05-16 12:00:00,403.2,403.76,402.99,403.33,32586.0,384.1223,384.6558,383.9222,384.2461,32586.0
2022-05-16 12:05:00,403.25,403.29,402.37,402.67,37199.0,384.1699,384.208,383.3315,383.6173,37199.0
2022-05-16 12:10:00,402.65,402.74,402.22,402.31,26779.0,383.5983,383.684,383.1886,383.2744,26779.0
2022-05-16 12:15:00,402.34,402.41,401.74,402.17,20322.0,383.303,383.3696,382.7313,383.141,20322.0
2022-05-16 12:20:00,402.18,402.28,401.7,401.87,19302.0,383.1505,383.2458,382.6932,382.8552,19302.0
2022-05-16 12:25:00,401.95,402.25,401.61,402.1,20897.0,382.9314,383.2172,382.6075,383.0743,20897.0
2022-05-16 12:30:00,402.04,402.47,401.72,402.21,21097.0,383.0172,383.4268,382.7123,383.1791,21097.0
2022-05-16 12:35:00,402.32,402.78,401.48,401.59,34829.0,383.2839,383.7221,382.4836,382.5884,34829.0
2022-05-16 12:40:00,401.54,401.7,401.28,401.36,37862.0,382.5408,382.6932,382.2931,382.3693,37862.0
2022-05-16 12:45:00,401.37,402.14,401.15,402.13,22137.0,382.3789,383.1124,382.1693,383.1029,22137.0
2022-05-16 12:50:00,402.21,402.26,401.3,401.39,19684.0,383.1791,383.2267,382.3122,382.3979,19684.0
2022-05-16 12:55:00,401.29,401.65,401.16,401.41,22984.0,382.3026,382.6456,382.1788,382.417,22984.0
2022-05-16 13:00:00,401.49,401.74,401.06,401.64,24394.0,382.4932,382.7313,382.0835,382.6361,24394.0
2022-05-16 13:05:00,401.81,402.48,401.61,402.44,52606.0,382.798,383.4363,382.6075,383.3982,52606.0
2022-05-16 13:10:00,402.4,403.2,402.24,402.99,22444.0,383.3601,384.1223,383.2077,383.9222,22444.0
2022-05-16 13:15:00,403.01,403.12,402.12,402.18,31497.0,383.9413,384.0461,383.0934,383.1505,31497.0
2022-05-16 13:20:00,402.17,403.59,402.12,403.28,20944.0,383.141,384.4938,383.0934,384.1985,20944.0
2022-05-16 13:25:00,403.28,404.0,403.12,403.87,33375.0,384.1985,384.8844,384.0461,384.7606,33375.0
2022-05-16 13:30:00,403.97,404.28,403.93,404.0,17545.0,384.8558,385.1512,384.8177,384.8844,17545.0
2022-05-16 13:35:00,404.08,404.28,403.81,403.95,20295.0,384.9606,385.1512,384.7034,384.8368,20295.0
2022-05-16 13:40:00,404.02,404.51,403.39,404.15,28202.0,384.9035,385.3703,384.3033,385.0273,28202.0
2022-05-16 13:45:00,404.09,404.09,403.52,403.62,15423.0,384.9702,384.9702,384.4271,384.5224,15423.0
2022-05-16 13:50:00,403.68,403.97,403.45,403.67,20795.0,384.5796,384.8558,384.3604,384.57,20795.0
2022-05-16 13:55:00,403.69,404.02,403.48,403.73,26220.0,384.5891,384.9035,384.389,384.6272,26220.0
2022-05-16 14:00:00,403.75,404.05,403.25,404.03,31270.0,384.6462,384.932,384.1699,384.913,31270.0
2022-05-16 14:05:00,404.02,404.76,404.02,404.59,50722.0,384.9035,385.6085,384.9035,385.4465,50722.0
2022-05-16 14:10:00,404.57,404.57,403.92,404.14,29843.0,385.4274,385.4274,384.8082,385.0178,29843.0
2022-05-16 14:15:00,404.21,404.54,403.89,404.18,17196.0,385.0845,385.3989,384.7796,385.0559,17196.0
2022-05-16 14:20:00,404.22,404.66,404.09,404.56,36259.0,385.094,385.5132,384.9702,385.4179,36259.0
2022-05-16 14:25:00,404.61,405.3,404.4,405.26,39613.0,385.4655,386.1229,385.2655,386.0848,39613.0
2022-05-16 14:30:00,405.27,405.74,405.26,405.37,42888.0,386.0943,386.5421,386.0848,386.1896,42888.0
2022-05-16 14:35:00,405.37,405.39,404.83,405.22,40761.0,386.1896,386.2086,385.6751,386.0467,40761.0
2022-05-16 14:40:00,405.31,405.54,404.82,404.92,44591.0,386.1324,386.3515,385.6656,385.7609,44591.0
2022-05-16 14:45:00,404.9,405.1,404.29,404.45,34380.0,385.7418,385.9324,385.1607,385.3131,34380.0
2022-05-16 14:50:00,404.32,404.8,404.11,404.41,47434.0,385.1893,385.6466,384.9892,385.275,47434.0
2022-05-16 14:55:00,404.37,404.88,404.3,404.68,51239.0,385.2369,385.7228,385.1702,385.5322,51239.0
2022-05-16 15:00:00,404.69,404.87,404.33,404.77,24944.0,385.5418,385.7132,385.1988,385.618,24944.0
2022-05-16 15:05:00,404.79,405.09,404.29,404.3,26728.0,385.637,385.9228,385.1607,385.1702,26728.0
2022-05-16 15:10:00,404.2,404.23,403.06,403.21,47320.0,385.0749,385.1035,383.9889,384.1318,47320.0
2022-05-16 15:15:00,403.25,403.55,402.72,403.07,31399.0,384.1699,384.4557,383.665,383.9984,31399.0
2022-05-16 15:20:00,402.98,403.03,402.38,402.7,62031.0,383.9127,383.9603,383.3411,383.6459,62031.0
2022-05-16 15:25:00,402.78,402.97,402.53,402.67,36016.0,383.7221,383.9031,383.484,383.6173,36016.0
2022-05-16 15:30:00,402.67,402.98,402.01,402.12,64706.0,383.6173,383.9127,382.9886,383.0934,64706.0
2022-05-16 15:35:00,402.09,402.36,401.69,402.15,68628.0,383.0648,383.322,382.6837,383.1219,68628.0
2022-05-16 15:40:00,402.23,402.44,401.59,401.65,92625.0,383.1982,383.3982,382.5884,382.6456,92625.0
2022-05-16 15:45:00,401.59,401.74,401.23,401.61,55936.0,382.5884,382.7313,382.2455,382.6075,55936.0
2022-05-16 15:50:00,401.67,402.62,401.67,401.91,66660.0,382.6647,383.5697,382.6647,382.8933,66660.0
2022-05-16 15:55:00,401.94,402.15,401.05,401.89,655974.0,382.9219,383.1219,382.074,382.8742,655974.0
2022-05-17 09:30:00,408.28,408.41,407.32,407.79,118743.0,388.9619,389.0857,388.0473,388.4951,118743.0
2022-05-17 09:35:00,407.82,407.86,406.96,407.18,50994.0,388.5237,388.5618,387.7044,387.9139,50994.0
2022-05-17 09:40:00,407.46,407.93,407.05,407.54,59029.0,388.1807,388.6285,387.7901,388.2569,59029.0
2022-05-17 09:45:00,407.5,407.8,406.66,406.66,23292.0,388.2188,388.5046,387.4186,387.4186,23292.0
2022-05-17 09:50:00,406.59,407.25,406.34,406.41,28304.0,387.3519,387.9806,387.1137,387.1804,28304.0
2022-05-17 09:55:00,406.41,406.97,406.17,406.91,23449.0,387.1804,387.7139,386.9517,387.6567,23449.0
2022-05-17 10:00:00,406.98,407.88,406.96,407.64,43267.0,387.7234,388.5808,387.7044,388.3522,43267.0
2022-05-17 10:05:00,407.76,407.8,406.54,406.63,50025.0,388.4665,388.5046,387.3042,387.39,50025.0
2022-05-17 10:10:00,406.63,406.92,406.32,406.84,47115.0,387.39,387.6662,387.0946,387.59,47115.0
2022-05-17 10:15:00,406.91,407.45,406.7,407.41,18460.0,387.6567,388.1712,387.4567,388.1331,18460.0
2022-05-17 10:20:00,407.45,407.57,406.8,407.09,24868.0,388.1712,388.2855,387.5519,387.8282,24868.0
2022-05-17 10:25:00,407.17,407.33,405.84,405.96,33181.0,387.9044,388.0569,386.6374,386.7517,33181.0
2022-05-17 10:30:00,405.98,406.42,405.89,406.07,61954.0,386.7707,387.1899,386.685,386.8565,61954.0
2022-05-17 10:35:00,406.02,406.02,405.36,405.47,65284.0,386.8088,386.8088,386.1801,386.2849,65284.0
2022-05-17 10:40:00,405.43,405.45,404.85,405.02,38377.0,386.2468,386.2658,385.6942,385.8562,38377.0
2022-05-17 10:45:00,404.91,405.04,404.33,404.9,29921.0,385.7514,385.8752,385.1988,385.7418,29921.0
2022-05-17 10:50:00,404.91,405.14,404.5,404.97,45446.0,385.7514,385.9705,385.3608,385.8085,45446.0
2022-05-17 10:55:00,404.9,405.56,404.9,405.56,32567.0,385.7418,386.3706,385.7418,386.3706,32567.0
2022-05-17 11:00:00,405.57,406.11,405.38,406.11,15961.0,386.3801,386.8946,386.1991,386.8946,15961.0
2022-05-17 11:05:00,406.09,406.19,405.77,405.99,24347.0,386.8755,386.9708,386.5707,386.7803,24347.0
2022-05-17 11:10:00,406.06,406.18,405.79,406.05,33912.0,386.8469,386.9613,386.5897,386.8374,33912.0
2022-05-17 11:15:00,406.11,406.38,405.5,406.19,37044.0,386.8946,387.1518,386.3134,386.9708,37044.0
2022-05-17 11:20:00,406.14,406.57,406.08,406.42,23890.0,386.9232,387.3328,386.866,387.1899,23890.0
2022-05-17 11:25:00,406.43,407.09,406.35,406.95,35221.0,387.1994,387.8282,387.1232,387.6948,35221.0
2022-05-17 11:30:00,407.02,407.68,406.95,407.62,29308.0,387.7615,388.3903,387.6948,388.3331,29308.0
2022-05-17 11:35:00,407.6,407.78,407.32,407.44,21081.0,388.3141,388.4856,388.0473,388.1616,21081.0
2022-05-17 11:40:00,407.43,407.75,407.08,407.11,29566.0,388.1521,388.457,387.8187,387.8473,29566.0
2022-05-17 11:45:00,407.19,407.24,406.78,406.97,26921.0,387.9235,387.9711,387.5329,387.7139,26921.0
2022-05-17 11:50:00,406.93,407.52,406.93,407.43,22931.0,387.6758,388.2379,387.6758,388.1521,22931.0
2022-05-17 11:55:00,407.19,407.29,407.0,407.19,31229.0,387.9235,388.0187,387.7425,387.9235,31229.0
2022-05-17 12:00:00,407.17,407.37,406.91,407.29,17354.0,387.9044,388.095,387.6567,388.0187,17354.0
2022-05-17 12:05:00,407.3,407.3,406.36,406.8,23923.0,388.0283,388.0283,387.1327,387.5519,23923.0
2022-05-17 12:10:00,406.74,407.0,406.4,406.82,19867.0,387.4948,387.7425,387.1709,387.571,19867.0
2022-05-17 12:15:00,406.76,407.54,406.76,407.29,23917.0,387.5138,388.2569,387.5138,388.0187,23917.0
2022-05-17 12:20:00,407.31,407.39,407.06,407.37,12516.0,388.0378,388.114,387.7996,388.095,12516.0
2022-05-17 12:25:00,407.35,407.88,407.25,407.57,22534.0,388.0759,388.5808,387.9806,388.2855,22534.0
2022-05-17 12:30:00,407.61,407.87,407.43,407.79,17888.0,388.3236,388.5713,388.1521,388.4951,17888.0
2022-05-17 12:35:00,407.77,408.08,407.74,407.79,22609.0,388.476,388.7714,388.4475,388.4951,22609.0
2022-05-17 12:40:00,407.84,408.3,407.7,408.22,20895.0,388.5427,388.981,388.4093,388.9047,20895.0
2022-05-17 12:45:00,408.21,408.65,408.1,408.35,27914.0,388.8952,389.3144,388.7904,389.0286,27914.0
2022-05-17 12:50:00,408.28,408.31,407.91,408.02,19862.0,388.9619,388.9905,388.6094,388.7142,19862.0
2022-05-17 12:55:00,408.05,408.08,407.86,407.98,20280.0,388.7428,388.7714,388.5618,388.6761,20280.0
2022-05-17 13:00:00,407.97,408.0,407.21,407.78,21306.0,388.6666,388.6951,387.9425,388.4856,21306.0
2022-05-17 13:05:00,407.76,408.37,407.75,408.17,23391.0,388.4665,389.0476,388.457,388.8571,23391.0
2022-05-17 13:10:00,408.21,408.63,408.1,408.52,18914.0,388.8952,389.2953,388.7904,389.1905,18914.0
2022-05-17 13:15:00,408.55,408.89,408.55,408.77,29744.0,389.2191,389.543,389.2191,389.4287,29744.0
2022-05-17 13:20:00,408.73,408.85,408.26,408.29,28169.0,389.3906,389.5049,388.9428,388.9714,28169.0
2022-05-17 13:25:00,408.22,408.62,408.15,408.19,27569.0,388.9047,389.2858,388.8381,388.8762,27569.0
2022-05-17 13:30:00,408.23,408.61,408.2,408.43,20616.0,388.9143,389.2763,388.8857,389.1048,20616.0
2022-05-17 13:35:00,408.41,408.72,408.23,408.56,45093.0,389.0857,389.3811,388.9143,389.2287,45093.0
2022-05-17 13:40:00,408.55,408.62,408.15,408.43,40215.0,389.2191,389.2858,388.8381,389.1048,40215.0
2022-05-17 13:45:00,408.37,408.52,408.05,408.52,26315.0,389.0476,389.1905,388.7428,389.1905,26315.0
2022-05-17 13:50:00,408.5,408.6,408.37,408.37,22047.0,389.1715,389.2668,389.0476,389.0476,22047.0
2022-05-17 13:55:00,408.43,408.54,407.91,408.02,52549.0,389.1048,389.2096,388.6094,388.7142,52549.0
2022-05-17 14:00:00,408.12,408.35,407.43,407.76,35504.0,388.8095,389.0286,388.1521,388.4665,35504.0
2022-05-17 14:05:00,407.85,409.22,407.77,409.02,49924.0,388.5522,389.8574,388.476,389.6669,49924.0
2022-05-17 14:10:00,408.94,408.99,406.53,407.14,139695.0,389.5907,389.6383,387.2947,387.8758,139695.0
2022-05-17 14:15:00,407.14,407.61,406.61,406.97,57344.0,387.8758,388.3236,387.3709,387.7139,57344.0
2022-05-17 14:20:00,406.98,406.98,405.27,406.27,76849.0,387.7234,387.7234,386.0943,387.047,76849.0
2022-05-17 14:25:00,406.3,407.14,405.96,406.47,56996.0,387.0756,387.8758,386.7517,387.2375,56996.0
2022-05-17 14:30:00,406.36,406.99,405.85,405.91,59544.0,387.1327,387.7329,386.6469,386.704,59544.0
2022-05-17 14:35:00,405.87,407.28,405.52,407.28,35184.0,386.6659,388.0092,386.3325,388.0092,35184.0
2022-05-17 14:40:00,407.29,408.21,407.27,408.03,77369.0,388.0187,388.8952,387.9997,388.7237,77369.0
2022-05-17 14:45:00,408.17,409.49,407.96,409.3,59199.0,388.8571,390.1146,388.657,389.9336,59199.0
2022-05-17 14:50:00,409.32,409.46,408.77,408.77,114759.0,389.9527,390.0861,389.4287,389.4287,114759.0
2022-05-17 14:55:00,408.79,409.21,408.51,408.91,78694.0,389.4478,389.8479,389.181,389.5621,78694.0
2022-05-17 15:00:00,408.85,409.81,408.81,409.68,55713.0,389.5049,390.4195,389.4668,390.2957,55713.0
2022-05-17 15:05:00,409.7,410.33,409.26,409.7,122111.0,390.3147,390.9149,389.8955,390.3147,122111.0
2022-05-17 15:10:00,409.66,409.66,409.17,409.48,39721.0,390.2766,390.2766,389.8098,390.1051,39721.0
2022-05-17 15:15:00,409.49,409.93,409.29,409.75,59020.0,390.1146,390.5338,389.9241,390.3623,59020.0
2022-05-17 15:20:00,409.87,410.13,409.52,409.71,50032.0,390.4767,390.7244,390.1432,390.3242,50032.0
2022-05-17 15:25:00,409.73,410.02,409.66,409.81,22642.0,390.3433,390.6196,390.2766,390.4195,22642.0
2022-05-17 15:30:00,409.84,410.13,409.38,409.7,53800.0,390.4481,390.7244,390.0099,390.3147,53800.0
2022-05-17 15:35:00,409.73,409.9,409.28,409.35,38376.0,390.3433,390.5052,389.9146,389.9813,38376.0
2022-05-17 15:40:00,409.35,409.85,409.04,409.56,40959.0,389.9813,390.4576,389.6859,390.1813,40959.0
2022-05-17 15:45:00,409.53,409.53,408.52,408.78,163491.0,390.1528,390.1528,389.1905,389.4382,163491.0
2022-05-17 15:50:00,408.81,409.53,408.62,409.33,465469.0,389.4668,390.1528,389.2858,389.9622,465469.0
2022-05-17 15:55:00,409.34,410.09,409.0,409.97,230882.0,389.9717,390.6863,389.6478,390.5719,230882.0
2022-05-18 09:30:00,405.23,405.42,404.67,404.94,108164.0,386.0562,386.2372,385.5227,385.7799,108164.0
2022-05-18 09:35:00,404.85,405.5,404.04,404.24,55008.0,385.6942,386.3134,384.9225,385.1131,55008.0
2022-05-18 09:40:00,404.22,404.26,403.37,403.68,35363.0,385.094,385.1321,384.2842,384.5796,35363.0
2022-05-18 09:45:00,403.61,404.19,403.56,403.85,36469.0,384.5129,385.0654,384.4652,384.7415,36469.0
2022-05-18 09:50:00,404.01,404.04,403.23,403.56,93537.0,384.8939,384.9225,384.1508,384.4652,93537.0
2022-05-18 09:55:00,403.51,403.69,402.62,402.82,26029.0,384.4176,384.5891,383.5697,383.7602,26029.0
2022-05-18 10:00:00,402.78,403.53,402.73,403.25,41547.0,383.7221,384.4367,383.6745,384.1699,41547.0
2022-05-18 10:05:00,403.18,403.79,402.79,402.79,88313.0,384.1032,384.6843,383.7317,383.7317,88313.0
2022-05-18 10:10:00,402.75,403.5,402.63,403.45,39926.0,383.6936,384.4081,383.5792,384.3604,39926.0
2022-05-18 10:15:00,403.45,403.67,403.0,403.18,29810.0,384.3604,384.57,383.9317,384.1032,29810.0
2022-05-18 10:20:00,403.11,403.64,402.62,403.01,73899.0,384.0365,384.5414,383.5697,383.9413,73899.0
2022-05-18 10:25:00,402.98,403.46,402.15,402.18,36123.0,383.9127,384.37,383.1219,383.1505,36123.0
2022-05-18 10:30:00,402.12,402.46,401.91,402.1,40635.0,383.0934,383.4173,382.8933,383.0743,40635.0
2022-05-18 10:35:00,402.08,402.11,401.67,401.98,25393.0,383.0553,383.0838,382.6647,382.96,25393.0
2022-05-18 10:40:00,402.07,402.29,401.81,402.15,18045.0,383.0457,383.2553,382.798,383.1219,18045.0
2022-05-18 10:45:00,401.98,402.84,401.81,402.48,22469.0,382.96,383.7793,382.798,383.4363,22469.0
2022-05-18 10:50:00,402.45,402.45,401.91,402.11,34795.0,383.4078,383.4078,382.8933,383.0838,34795.0
2022-05-18 10:55:00,402.09,402.47,401.84,402.44,35506.0,383.0648,383.4268,382.8266,383.3982,35506.0
2022-05-18 11:00:00,402.48,402.48,401.48,401.7,28112.0,383.4363,383.4363,382.4836,382.6932,28112.0
2022-05-18 11:05:00,401.66,401.73,401.0,401.04,35812.0,382.6551,382.7218,382.0264,382.0645,35812.0
2022-05-18 11:10:00,401.03,401.03,400.54,400.72,24367.0,382.0549,382.0549,381.5881,381.7596,24367.0
2022-05-18 11:15:00,400.69,400.73,399.78,399.97,121202.0,381.731,381.7691,380.8641,381.0451,121202.0
2022-05-18 11:20:00,399.9,399.9,399.02,399.06,36721.0,380.9784,380.9784,380.14,380.1782,36721.0
2022-05-18 11:25:00,399.06,399.5,398.51,398.68,23473.0,380.1782,380.5973,379.6542,379.8161,23473.0
2022-05-18 11:30:00,398.72,399.1,398.21,399.08,81246.0,379.8542,380.2163,379.3684,380.1972,81246.0
2022-05-18 11:35:00,399.1,399.53,398.97,399.17,37445.0,380.2163,380.6259,380.0924,380.2829,37445.0
2022-05-18 11:40:00,399.1,399.85,399.07,399.78,32524.0,380.2163,380.9308,380.1877,380.8641,32524.0
2022-05-18 11:45:00,399.72,399.8,398.84,399.15,46591.0,380.8069,380.8831,379.9686,380.2639,46591.0
2022-05-18 11:50:00,399.14,399.5,398.08,398.1,37489.0,380.2544,380.5973,379.2445,379.2636,37489.0
2022-05-18 11:55:00,398.14,398.59,398.0,398.16,38694.0,379.3017,379.7304,379.1683,379.3207,38694.0
2022-05-18 12:00:00,398.15,398.48,397.96,398.02,26908.0,379.3112,379.6256,379.1302,379.1874,26908.0
2022-05-18 12:05:00,398.13,398.14,397.37,397.69,36161.0,379.2922,379.3017,378.5681,378.873,36161.0
2022-05-18 12:10:00,397.46,398.0,397.28,397.91,57757.0,378.6539,379.1683,378.4824,379.0826,57757.0
2022-05-18 12:15:00,397.92,398.46,397.8,397.99,36959.0,379.0921,379.6065,378.9778,379.1588,36959.0
2022-05-18 12:20:00,398.03,398.16,396.91,396.94,66828.0,379.1969,379.3207,378.1299,378.1585,66828.0
2022-05-18 12:25:00,397.02,397.53,396.98,397.37,29703.0,378.2347,378.7205,378.1966,378.5681,29703.0
2022-05-18 12:30:00,397.32,397.81,397.03,397.81,26174.0,378.5205,378.9873,378.2442,378.9873,26174.0
2022-05-18 12:35:00,397.75,398.11,397.47,397.94,37496.0,378.9301,379.2731,378.6634,379.1111,37496.0
2022-05-18 12:40:00,397.86,397.93,397.36,397.47,19930.0,379.0349,379.1016,378.5586,378.6634,19930.0
2022-05-18 12:45:00,397.44,398.29,397.31,398.29,21423.0,378.6348,379.4446,378.511,379.4446,21423.0
2022-05-18 12:50:00,398.32,398.71,398.22,398.66,31473.0,379.4732,379.8447,379.3779,379.7971,31473.0
2022-05-18 12:55:00,398.68,398.82,398.28,398.8,22888.0,379.8161,379.9495,379.4351,379.9305,22888.0
2022-05-18 13:00:00,398.69,398.73,397.86,397.86,34754.0,379.8257,379.8638,379.0349,379.0349,34754.0
2022-05-18 13:05:00,397.85,397.85,396.51,396.59,48741.0,379.0254,379.0254,377.7488,377.825,48741.0
2022-05-18 13:10:00,396.58,396.74,396.13,396.23,32933.0,377.8155,377.9679,377.3868,377.4821,32933.0
2022-05-18 13:15:00,396.19,396.3,395.63,395.72,23888.0,377.4439,377.5487,376.9104,376.9962,23888.0
2022-05-18 13:20:00,395.85,396.37,395.84,395.93,38416.0,377.12,377.6154,377.1105,377.1963,38416.0
2022-05-18 13:25:00,395.93,396.17,395.66,396.03,21543.0,377.1963,377.4249,376.939,377.2915,21543.0
2022-05-18 13:30:00,395.96,396.32,395.74,396.29,66501.0,377.2248,377.5678,377.0152,377.5392,66501.0
2022-05-18 13:35:00,396.33,396.59,396.11,396.45,51715.0,377.5773,377.825,377.3677,377.6916,51715.0
2022-05-18 13:40:00,396.39,396.39,395.17,395.27,40277.0,377.6345,377.6345,376.4722,376.5675,40277.0
2022-05-18 13:45:00,395.33,395.47,394.67,394.73,93422.0,376.6246,376.758,375.9959,376.053,93422.0
2022-05-18 13:50:00,394.72,394.91,394.23,394.63,46428.0,376.0435,376.2245,375.5767,375.9578,46428.0
2022-05-18 13:55:00,394.61,394.77,394.15,394.57,57854.0,375.9387,376.0911,375.5005,375.9006,57854.0
2022-05-18 14:00:00,394.69,394.96,394.28,394.73,48055.0,376.0149,376.2721,375.6243,376.053,48055.0
2022-05-18 14:05:00,394.84,394.93,394.3,394.84,32615.0,376.1578,376.2436,375.6434,376.1578,32615.0
2022-05-18 14:10:00,394.94,395.15,394.37,394.44,46600.0,376.2531,376.4532,375.7101,375.7768,46600.0
2022-05-18 14:15:00,394.44,395.26,394.03,395.05,135131.0,375.7768,376.558,375.3862,376.3579,135131.0
2022-05-18 14:20:00,394.91,395.33,394.58,394.84,41094.0,376.2245,376.6246,375.9101,376.1578,41094.0
2022-05-18 14:25:00,394.93,395.49,394.93,395.35,47597.0,376.2436,376.7771,376.2436,376.6437,47597.0
2022-05-18 14:30:00,395.36,395.53,394.18,394.36,66978.0,376.6532,376.8152,375.5291,375.7005,66978.0
2022-05-18 14:35:00,394.31,394.31,393.57,393.92,82190.0,375.6529,375.6529,374.9479,375.2814,82190.0
2022-05-18 14:40:00,393.95,394.42,393.69,393.93,38769.0,375.3099,375.7577,375.0622,375.2909,38769.0
2022-05-18 14:45:00,393.84,394.52,393.18,394.23,96310.0,375.2051,375.853,374.5764,375.5767,96310.0
2022-05-18 14:50:00,394.17,394.49,393.53,393.75,82461.0,375.5195,375.8244,374.9098,375.1194,82461.0
2022-05-18 14:55:00,393.7,394.14,393.15,393.34,62553.0,375.0718,375.4909,374.5478,374.7288,62553.0
2022-05-18 15:00:00,393.32,393.95,393.3,393.62,44062.0,374.7097,375.3099,374.6907,374.9956,44062.0
2022-05-18 15:05:00,393.64,394.34,393.54,393.57,64222.0,375.0146,375.6815,374.9193,374.9479,64222.0
2022-05-18 15:10:00,393.57,394.08,393.35,393.35,57856.0,374.9479,375.4338,374.7383,374.7383,57856.0
2022-05-18 15:15:00,393.5,393.97,393.39,393.66,47426.0,374.8812,375.329,374.7764,375.0337,47426.0
2022-05-18 15:20:00,393.6,394.0,392.65,392.79,83969.0,374.9765,375.3576,374.0714,374.2048,83969.0
2022-05-18 15:25:00,392.8,392.84,392.36,392.5,102336.0,374.2143,374.2525,373.7952,373.9285,102336.0
2022-05-18 15:30:00,392.49,392.9,392.37,392.53,62826.0,373.919,374.3096,373.8047,373.9571,62826.0
2022-05-18 15:35:00,392.49,394.39,392.4,394.01,109196.0,373.919,375.7291,373.8333,375.3671,109196.0
2022-05-18 15:40:00,394.0,394.32,392.9,393.12,137274.0,375.3576,375.6624,374.3096,374.5192,137274.0
2022-05-18 15:45:00,393.17,393.42,392.49,392.76,89013.0,374.5668,374.805,373.919,374.1762,89013.0
2022-05-18 15:50:00,392.68,393.68,392.25,392.4,147463.0,374.1,375.0527,373.6904,373.8333,147463.0
2022-05-18 15:55:00,392.37,393.93,392.37,393.62,357658.0,373.8047,375.2909,373.8047,374.9956,357658.0
2022-05-19 09:30:00,390.23,392.27,390.11,391.9,110592.0,371.766,373.7094,371.6516,373.3569,110592.0
2022-05-19 09:35:00,391.91,393.4,391.65,392.62,66350.0,373.3665,374.786,373.1188,374.0429,66350.0
2022-05-19 09:40:00,392.49,392.81,390.61,390.76,53732.0,373.919,374.2239,372.128,372.2709,53732.0
2022-05-19 09:45:00,390.78,390.9,389.0,389.14,81976.0,372.2899,372.4042,370.5941,370.7275,81976.0
2022-05-19 09:50:00,389.15,390.02,388.74,389.84,176429.0,370.7371,371.5659,370.3465,371.3944,176429.0
2022-05-19 09:55:00,389.86,391.29,389.69,390.29,66904.0,371.4135,372.7758,371.2515,371.8231,66904.0
2022-05-19 10:00:00,390.27,392.71,389.96,392.07,74566.0,371.8041,374.1286,371.5087,373.5189,74566.0
2022-05-19 10:05:00,391.93,392.36,390.7,391.19,52333.0,373.3855,373.7952,372.2137,372.6805,52333.0
2022-05-19 10:10:00,391.16,392.41,391.08,391.55,32052.0,372.6519,373.8428,372.5757,373.0235,32052.0
2022-05-19 10:15:00,391.7,392.66,391.3,392.16,55739.0,373.1664,374.081,372.7853,373.6046,55739.0
2022-05-19 10:20:00,392.11,393.55,392.01,392.87,51198.0,373.557,374.9289,373.4617,374.281,51198.0
2022-05-19 10:25:00,392.91,392.91,390.77,391.34,36704.0,374.3191,374.3191,372.2804,372.8234,36704.0
2022-05-19 10:30:00,391.33,392.12,390.4,392.06,57777.0,372.8139,373.5665,371.9279,373.5094,57777.0
2022-05-19 10:35:00,392.1,392.34,390.27,390.81,54877.0,373.5475,373.7761,371.8041,372.3185,54877.0
2022-05-19 10:40:00,390.71,390.91,389.86,390.2,66816.0,372.2232,372.4138,371.4135,371.7374,66816.0
2022-05-19 10:45:00,390.34,390.93,389.73,390.08,41539.0,371.8707,372.4328,371.2896,371.623,41539.0
2022-05-19 10:50:00,390.06,391.31,389.53,391.22,42422.0,371.604,372.7948,371.0991,372.7091,42422.0
2022-05-19 10:55:00,391.3,391.83,390.51,390.89,69357.0,372.7853,373.2902,372.0327,372.3947,69357.0
2022-05-19 11:00:00,390.86,391.7,390.8,391.28,57603.0,372.3661,373.1664,372.309,372.7663,57603.0
2022-05-19 11:05:00,391.3,391.42,389.95,390.95,57656.0,372.7853,372.8996,371.4992,372.4519,57656.0
2022-05-19 11:10:00,390.93,391.91,390.71,390.74,53795.0,372.4328,373.3665,372.2232,372.2518,53795.0
2022-05-19 11:15:00,390.72,391.33,390.17,391.15,37711.0,372.2328,372.8139,371.7088,372.6424,37711.0
2022-05-19 11:20:00,391.15,392.05,390.62,391.61,41735.0,372.6424,373.4998,372.1375,373.0807,41735.0
2022-05-19 11:25:00,391.63,391.71,390.8,391.25,95470.0,373.0997,373.1759,372.309,372.7377,95470.0
2022-05-19 11:30:00,391.47,392.69,391.39,392.62,46638.0,372.9473,374.1096,372.8711,374.0429,46638.0
2022-05-19 11:35:00,392.64,394.0,392.24,393.76,46739.0,374.0619,375.3576,373.6808,375.1289,46739.0
2022-05-19 11:40:00,394.05,394.97,394.03,394.61,56389.0,375.4052,376.2817,375.3862,375.9387,56389.0
2022-05-19 11:45:00,394.66,394.96,394.23,394.69,46628.0,375.9863,376.2721,375.5767,376.0149,46628.0
2022-05-19 11:50:00,394.76,394.81,393.5,393.71,164155.0,376.0816,376.1292,374.8812,375.0813,164155.0
2022-05-19 11:55:00,393.55,393.65,392.96,393.65,90269.0,374.9289,375.0241,374.3668,375.0241,90269.0
2022-05-19 12:00:00,393.64,393.85,393.19,393.71,36288.0,375.0146,375.2147,374.5859,375.0813,36288.0
2022-05-19 12:05:00,393.6,394.15,393.43,393.92,28136.0,374.9765,375.5005,374.8145,375.2814,28136.0
2022-05-19 12:10:00,393.99,394.43,393.95,394.1,27381.0,375.348,375.7672,375.3099,375.4528,27381.0
2022-05-19 12:15:00,394.16,394.62,393.42,393.58,51312.0,375.51,375.9482,374.805,374.9574,51312.0
2022-05-19 12:20:00,393.6,393.61,392.46,392.89,54950.0,374.9765,374.986,373.8904,374.3001,54950.0
2022-05-19 12:25:00,392.92,393.47,392.63,393.45,31664.0,374.3287,374.8526,374.0524,374.8336,31664.0
2022-05-19 12:30:00,393.37,393.58,392.48,392.86,57277.0,374.7574,374.9574,373.9095,374.2715,57277.0
2022-05-19 12:35:00,392.87,392.87,391.65,391.71,56729.0,374.281,374.281,373.1188,373.1759,56729.0
2022-05-19 12:40:00,391.79,391.81,390.96,390.97,96839.0,373.2521,373.2712,372.4614,372.4709,96839.0
2022-05-19 12:45:00,390.93,391.21,390.46,390.72,73574.0,372.4328,372.6996,371.9851,372.2328,73574.0
2022-05-19 12:50:00,390.75,391.36,390.75,390.79,58231.0,372.2613,372.8425,372.2613,372.2995,58231.0
2022-05-19 12:55:00,390.84,391.66,390.51,391.6,36395.0,372.3471,373.1283,372.0327,373.0711,36395.0
2022-05-19 13:00:00,391.61,391.88,390.96,391.18,28704.0,373.0807,373.3379,372.4614,372.671,28704.0
2022-05-19 13:05:00,391.32,392.24,390.99,391.42,39865.0,372.8044,373.6808,372.49,372.8996,39865.0
2022-05-19 13:10:00,391.49,391.53,390.0,390.46,331224.0,372.9663,373.0044,371.5468,371.9851,331224.0
2022-05-19 13:15:00,390.43,391.27,390.0,391.27,44467.0,371.9565,372.7567,371.5468,372.7567,44467.0
2022-05-19 13:20:00,391.22,391.87,390.83,391.66,70196.0,372.7091,373.3284,372.3376,373.1283,70196.0
2022-05-19 13:25:00,391.71,391.96,391.05,391.3,40809.0,373.1759,373.4141,372.5472,372.7853,40809.0
2022-05-19 13:30:00,391.34,392.22,390.92,391.48,40432.0,372.8234,373.6618,372.4233,372.9568,40432.0
2022-05-19 13:35:00,391.45,391.99,391.14,391.91,35796.0,372.9282,373.4427,372.6329,373.3665,35796.0
2022-05-19 13:40:00,391.84,392.25,391.44,391.93,26706.0,373.2998,373.6904,372.9187,373.3855,26706.0
2022-05-19 13:45:00,391.72,392.13,390.12,390.3,44867.0,373.1855,373.5761,371.6612,371.8326,44867.0
2022-05-19 13:50:00,390.2,392.33,390.19,392.17,46185.0,371.7374,373.7666,371.7278,373.6142,46185.0
2022-05-19 13:55:00,392.27,393.85,392.25,393.35,94703.0,373.7094,375.2147,373.6904,374.7383,94703.0
2022-05-19 14:00:00,393.47,393.47,392.18,392.44,68996.0,374.8526,374.8526,373.6237,373.8714,68996.0
2022-05-19 14:05:00,392.46,392.53,391.68,392.38,43300.0,373.8904,373.9571,373.1473,373.8142,43300.0
2022-05-19 14:10:00,392.46,393.02,392.04,392.52,37842.0,373.8904,374.4239,373.4903,373.9476,37842.0
2022-05-19 14:15:00,392.5,393.09,392.03,392.08,70390.0,373.9285,374.4906,373.4808,373.5284,70390.0
2022-05-19 14:20:00,392.12,392.91,391.74,392.54,72320.0,373.5665,374.3191,373.2045,373.9667,72320.0
2022-05-19 14:25:00,392.66,392.76,391.95,392.57,72982.0,374.081,374.1762,373.4046,373.9952,72982.0
2022-05-19 14:30:00,392.45,393.06,392.09,392.65,50692.0,373.8809,374.462,373.5379,374.0714,50692.0
2022-05-19 14:35:00,392.6,393.91,392.13,393.27,55967.0,374.0238,375.2718,373.5761,374.6621,55967.0
2022-05-19 14:40:00,393.23,393.3,392.14,393.21,45439.0,374.624,374.6907,373.5856,374.6049,45439.0
2022-05-19 14:45:00,393.31,394.22,392.94,394.2,71102.0,374.7002,375.5672,374.3477,375.5481,71102.0
2022-05-19 14:50:00,394.18,394.81,393.81,394.61,64691.0,375.5291,376.1292,375.1766,375.9387,64691.0
2022-05-19 14:55:00,394.66,394.66,393.56,394.49,42244.0,375.9863,375.9863,374.9384,375.8244,42244.0
2022-05-19 15:00:00,394.37,395.74,394.17,395.37,87087.0,375.7101,377.0152,375.5195,376.6627,87087.0
2022-05-19 15:05:00,395.38,395.54,394.25,394.25,77040.0,376.6723,376.8247,375.5957,375.5957,77040.0
2022-05-19 15:10:00,394.24,394.35,393.36,393.88,72544.0,375.5862,375.691,374.7479,375.2432,72544.0
2022-05-19 15:15:00,393.95,394.04,392.79,393.09,103483.0,375.3099,375.3957,374.2048,374.4906,103483.0
2022-05-19 15:20:00,393.08,393.12,391.87,391.91,75252.0,374.4811,374.5192,373.3284,373.3665,75252.0
2022-05-19 15:25:00,391.89,392.43,391.45,391.5,82597.0,373.3474,373.8619,372.9282,372.9759,82597.0
2022-05-19 15:30:00,391.4,392.01,391.23,391.31,115173.0,372.8806,373.4617,372.7186,372.7948,115173.0
2022-05-19 15:35:00,391.2,391.62,390.87,391.09,145207.0,372.6901,373.0902,372.3757,372.5853,145207.0
2022-05-19 15:40:00,391.07,392.33,390.7,392.23,63547.0,372.5662,373.7666,372.2137,373.6713,63547.0
2022-05-19 15:45:00,392.2,392.75,391.18,391.96,89752.0,373.6427,374.1667,372.671,373.4141,89752.0
2022-05-19 15:50:00,392.04,392.13,390.73,391.35,133109.0,373.4903,373.5761,372.2423,372.833,133109.0
2022-05-19 15:55:00,391.31,391.83,390.99,391.14,103682.0,372.7948,373.2902,372.49,372.6329,103682.0
2022-05-20 09:30:00,394.98,395.29,394.25,394.56,131331.0,376.2912,376.5865,375.5957,375.8911,131331.0
2022-05-20 09:35:00,394.5,394.82,393.35,394.56,84673.0,375.8339,376.1388,374.7383,375.8911,84673.0
2022-05-20 09:40:00,394.56,395.47,394.16,395.26,76376.0,375.8911,376.758,375.51,376.558,76376.0
2022-05-20 09:45:00,395.43,395.49,393.8,394.32,69728.0,376.7199,376.7771,375.167,375.6624,69728.0
2022-05-20 09:50:00,394.2,394.75,393.91,394.63,50161.0,375.5481,376.0721,375.2718,375.9578,50161.0
2022-05-20 09:55:00,394.67,394.79,393.88,394.46,57204.0,375.9959,376.1102,375.2432,375.7958,57204.0
2022-05-20 10:00:00,394.43,394.91,393.67,393.91,50723.0,375.7672,376.2245,375.0432,375.2718,50723.0
2022-05-20 10:05:00,394.16,394.16,392.05,392.26,77655.0,375.51,375.51,373.4998,373.6999,77655.0
2022-05-20 10:10:00,392.18,392.44,391.92,392.32,43986.0,373.6237,373.8714,373.376,373.7571,43986.0
2022-05-20 10:15:00,392.36,392.82,392.18,392.41,23360.0,373.7952,374.2334,373.6237,373.8428,23360.0
2022-05-20 10:20:00,392.25,392.44,391.56,392.14,35039.0,373.6904,373.8714,373.033,373.5856,35039.0
2022-05-20 10:25:00,392.16,393.0,391.86,392.75,43623.0,373.6046,374.4049,373.3188,374.1667,43623.0
2022-05-20 10:30:00,392.62,392.75,392.09,392.12,28737.0,374.0429,374.1667,373.5379,373.5665,28737.0
2022-05-20 10:35:00,392.0,392.12,391.57,391.8,31702.0,373.4522,373.5665,373.0425,373.2617,31702.0
2022-05-20 10:40:00,391.81,392.49,391.68,392.31,65353.0,373.2712,373.919,373.1473,373.7475,65353.0
2022-05-20 10:45:00,392.2,392.47,391.32,391.43,67559.0,373.6427,373.9,372.8044,372.9092,67559.0
2022-05-20 10:50:00,391.5,391.62,390.12,390.16,70451.0,372.9759,373.0902,371.6612,371.6993,70451.0
2022-05-20 10:55:00,390.2,390.31,389.13,389.19,79793.0,371.7374,371.8422,370.718,370.7752,79793.0
2022-05-20 11:00:00,389.21,389.59,389.04,389.22,41073.0,370.7942,371.1562,370.6323,370.8037,41073.0
2022-05-20 11:05:00,389.29,389.29,388.33,388.55,39406.0,370.8704,370.8704,369.9559,370.1654,39406.0
2022-05-20 11:10:00,388.43,388.61,387.57,388.23,44022.0,370.0511,370.2226,369.2318,369.8606,44022.0
2022-05-20 11:15:00,388.23,388.23,387.29,387.52,39651.0,369.8606,369.8606,368.9651,369.1842,39651.0
2022-05-20 11:20:00,387.46,387.59,387.11,387.22,28203.0,369.127,369.2509,368.7936,368.8984,28203.0
2022-05-20 11:25:00,387.17,388.5,387.13,388.19,33080.0,368.8507,370.1178,368.8126,369.8225,33080.0
2022-05-20 11:30:00,388.11,389.01,388.05,388.8,24554.0,369.7463,370.6037,369.6891,370.4036,24554.0
2022-05-20 11:35:00,388.75,388.76,387.58,387.83,34114.0,370.356,370.3655,369.2413,369.4795,34114.0
2022-05-20 11:40:00,387.85,388.67,387.61,387.61,34547.0,369.4986,370.2798,369.2699,369.2699,34547.0
2022-05-20 11:45:00,387.6,388.5,387.58,388.39,32626.0,369.2604,370.1178,369.2413,370.013,32626.0
2022-05-20 11:50:00,388.4,388.86,387.89,388.04,38267.0,370.0225,370.4608,369.5367,369.6796,38267.0
2022-05-20 11:55:00,388.07,388.59,387.78,387.85,69459.0,369.7082,370.2035,369.4319,369.4986,69459.0
2022-05-20 12:00:00,387.81,387.98,387.26,387.48,53508.0,369.4605,369.6224,368.9365,369.1461,53508.0
2022-05-20 12:05:00,387.45,387.82,385.99,386.0,197912.0,369.1175,369.47,367.7266,367.7361,197912.0
2022-05-20 12:10:00,385.99,386.47,385.19,386.34,123417.0,367.7266,368.1839,366.9644,368.06,123417.0
2022-05-20 12:15:00,386.33,386.34,385.69,385.77,53799.0,368.0505,368.06,367.4408,367.517,53799.0
2022-05-20 12:20:00,385.78,386.56,385.66,386.42,40798.0,367.5265,368.2696,367.4122,368.1362,40798.0
2022-05-20 12:25:00,386.44,386.44,385.71,386.09,39156.0,368.1553,368.1553,367.4598,367.8218,39156.0
2022-05-20 12:30:00,385.9,386.44,385.53,385.55,35975.0,367.6408,368.1553,367.2883,367.3074,35975.0
2022-05-20 12:35:00,385.54,385.62,384.71,384.95,74588.0,367.2979,367.3741,366.5071,366.7358,74588.0
2022-05-20 12:40:00,384.94,384.94,384.07,384.12,68252.0,366.7263,366.7263,365.8974,365.9451,68252.0
2022-05-20 12:45:00,384.07,385.07,383.5,384.96,63649.0,365.8974,366.8501,365.3544,366.7453,63649.0
2022-05-20 12:50:00,385.02,385.02,384.0,384.27,55395.0,366.8025,366.8025,365.8307,366.088,55395.0
2022-05-20 12:55:00,384.26,385.13,384.22,384.49,89177.0,366.0784,366.9073,366.0403,366.2975,89177.0
2022-05-20 13:00:00,384.41,384.66,383.56,384.01,50305.0,366.2213,366.4595,365.4115,365.8403,50305.0
2022-05-20 13:05:00,383.92,384.5,383.09,383.34,90546.0,365.7545,366.3071,364.9638,365.202,90546.0
2022-05-20 13:10:00,383.34,383.6,382.89,383.36,75573.0,365.202,365.4497,364.7732,365.221,75573.0
2022-05-20 13:15:00,383.36,383.47,382.8,382.8,39276.0,365.221,365.3258,364.6875,364.6875,39276.0
2022-05-20 13:20:00,382.86,383.25,382.56,382.72,41811.0,364.7447,365.1162,364.4589,364.6113,41811.0
2022-05-20 13:25:00,382.63,382.82,382.22,382.28,46861.0,364.5256,364.7066,364.135,364.1921,46861.0
2022-05-20 13:30:00,382.2,384.55,382.17,384.45,92193.0,364.1159,366.3547,364.0873,366.2594,92193.0
2022-05-20 13:35:00,384.44,384.86,383.79,384.25,72374.0,366.2499,366.65,365.6307,366.0689,72374.0
2022-05-20 13:40:00,384.24,384.76,383.75,384.57,48476.0,366.0594,366.5548,365.5926,366.3738,48476.0
2022-05-20 13:45:00,384.43,385.4,384.22,384.71,69300.0,366.2404,367.1645,366.0403,366.5071,69300.0
2022-05-20 13:50:00,384.73,385.64,384.19,385.18,57203.0,366.5262,367.3931,366.0117,366.9549,57203.0
2022-05-20 13:55:00,385.26,385.53,384.78,385.09,39042.0,367.0311,367.2883,366.5738,366.8692,39042.0
2022-05-20 14:00:00,385.09,385.4,384.54,384.75,50109.0,366.8692,367.1645,366.3452,366.5452,50109.0
2022-05-20 14:05:00,384.8,384.8,383.67,384.35,67755.0,366.5929,366.5929,365.5163,366.1642,67755.0
2022-05-20 14:10:00,384.41,384.8,384.06,384.31,46677.0,366.2213,366.5929,365.8879,366.1261,46677.0
2022-05-20 14:15:00,384.2,384.56,383.27,383.7,70865.0,366.0213,366.3642,365.1353,365.5449,70865.0
2022-05-20 14:20:00,383.7,384.2,383.24,383.73,59111.0,365.5449,366.0213,365.1067,365.5735,59111.0
2022-05-20 14:25:00,383.78,384.18,383.51,384.04,61508.0,365.6211,366.0022,365.3639,365.8688,61508.0
2022-05-20 14:30:00,383.92,384.32,383.0,383.19,94477.0,365.7545,366.1356,364.878,365.0591,94477.0
2022-05-20 14:35:00,383.15,383.99,383.14,383.54,60278.0,365.0209,365.8212,365.0114,365.3925,60278.0
2022-05-20 14:40:00,383.54,384.85,383.44,384.8,87898.0,365.3925,366.6405,365.2972,366.5929,87898.0
2022-05-20 14:45:00,384.76,385.07,384.03,384.86,50064.0,366.5548,366.8501,365.8593,366.65,50064.0
2022-05-20 14:50:00,384.88,386.45,384.56,385.79,79948.0,366.6691,368.1648,366.3642,367.536,79948.0
2022-05-20 14:55:00,385.75,386.03,385.11,385.16,67870.0,367.4979,367.7647,366.8882,366.9358,67870.0
2022-05-20 15:00:00,385.22,385.69,384.34,384.57,46611.0,366.993,367.4408,366.1546,366.3738,46611.0
2022-05-20 15:05:00,384.53,384.83,383.98,384.28,90287.0,366.3357,366.6215,365.8117,366.0975,90287.0
2022-05-20 15:10:00,384.22,384.46,383.96,384.28,68896.0,366.0403,366.269,365.7926,366.0975,68896.0
2022-05-20 15:15:00,384.4,385.4,384.34,385.01,91128.0,366.2118,367.1645,366.1546,366.7929,91128.0
2022-05-20 15:20:00,385.1,385.87,384.75,385.39,57366.0,366.8787,367.6122,366.5452,367.155,57366.0
2022-05-20 15:25:00,385.34,386.89,385.07,386.83,91161.0,367.1073,368.584,366.8501,368.5268,91161.0
2022-05-20 15:30:00,386.92,387.94,386.12,387.76,121748.0,368.6126,369.5843,367.8504,369.4128,121748.0
2022-05-20 15:35:00,387.76,389.45,387.4,388.67,154909.0,369.4128,371.0229,369.0699,370.2798,154909.0
2022-05-20 15:40:00,388.72,390.73,388.64,389.78,96914.0,370.3274,372.2423,370.2512,371.3372,96914.0
2022-05-20 15:45:00,389.82,390.24,388.72,390.07,98663.0,371.3754,371.7755,370.3274,371.6135,98663.0
2022-05-20 15:50:00,390.03,391.23,389.78,390.63,193206.0,371.5754,372.7186,371.3372,372.147,193206.0
2022-05-20 15:55:00,390.73,391.57,390.16,391.28,203681.0,372.2423,373.0425,371.6993,372.7663,203681.0
2022-05-23 09:30:00,394.5,394.83,393.74,394.45,123704.0,375.8339,376.1483,375.1099,375.7863,123704.0
2022-05-23 09:35:00,394.63,394.76,392.86,393.28,46956.0,375.9578,376.0816,374.2715,374.6716,46956.0
2022-05-23 09:40:00,393.24,394.91,392.76,394.74,60791.0,374.6335,376.2245,374.1762,376.0626,60791.0
2022-05-23 09:45:00,394.83,396.09,394.39,395.63,64021.0,376.1483,377.3487,375.7291,376.9104,64021.0
2022-05-23 09:50:00,395.67,396.1,394.75,394.78,101411.0,376.9486,377.3582,376.0721,376.1007,101411.0
2022-05-23 09:55:00,394.8,395.07,393.74,393.85,94946.0,376.1197,376.3769,375.1099,375.2147,94946.0
2022-05-23 10:00:00,393.92,393.96,392.07,392.75,102635.0,375.2814,375.3195,373.5189,374.1667,102635.0
2022-05-23 10:05:00,392.83,393.29,392.35,392.97,69253.0,374.2429,374.6812,373.7856,374.3763,69253.0
2022-05-23 10:10:00,392.87,394.18,392.78,393.9,95857.0,374.281,375.5291,374.1953,375.2623,95857.0
2022-05-23 10:15:00,393.99,395.09,393.61,394.7,49946.0,375.348,376.396,374.986,376.0244,49946.0
2022-05-23 10:20:00,394.32,395.09,393.91,394.74,83929.0,375.6624,376.396,375.2718,376.0626,83929.0
2022-05-23 10:25:00,394.85,395.7,393.6,395.7,77517.0,376.1674,376.9771,374.9765,376.9771,77517.0
2022-05-23 10:30:00,395.9,396.21,395.25,395.77,155326.0,377.1677,377.463,376.5484,377.0438,155326.0
2022-05-23 10:35:00,395.92,396.29,395.42,395.97,106796.0,377.1867,377.5392,376.7104,377.2344,106796.0
2022-05-23 10:40:00,396.03,396.45,395.51,395.8,38181.0,377.2915,377.6916,376.7961,377.0724,38181.0
2022-05-23 10:45:00,395.91,396.69,395.07,395.79,66907.0,377.1772,377.9203,376.3769,377.0629,66907.0
2022-05-23 10:50:00,395.74,395.89,394.43,395.38,110018.0,377.0152,377.1581,375.7672,376.6723,110018.0
2022-05-23 10:55:00,395.26,395.78,395.06,395.56,40616.0,376.558,377.0533,376.3674,376.8438,40616.0
2022-05-23 11:00:00,395.59,397.12,395.18,396.99,100193.0,376.8723,378.3299,376.4817,378.2061,100193.0
2022-05-23 11:05:00,397.02,397.24,396.81,396.87,56918.0,378.2347,378.4443,378.0346,378.0918,56918.0
2022-05-23 11:10:00,396.98,397.61,396.49,397.54,96514.0,378.1966,378.7968,377.7298,378.7301,96514.0
2022-05-23 11:15:00,397.58,397.79,397.04,397.15,59261.0,378.7682,378.9682,378.2537,378.3585,59261.0
2022-05-23 11:20:00,397.06,397.54,396.88,397.37,36683.0,378.2728,378.7301,378.1013,378.5681,36683.0
2022-05-23 11:25:00,397.37,397.67,397.02,397.65,43422.0,378.5681,378.8539,378.2347,378.8349,43422.0
2022-05-23 11:30:00,397.73,398.63,397.5,398.48,62953.0,378.9111,379.7685,378.692,379.6256,62953.0
2022-05-23 11:35:00,398.58,398.73,398.19,398.73,26193.0,379.7209,379.8638,379.3493,379.8638,26193.0
2022-05-23 11:40:00,398.68,398.68,398.25,398.32,20168.0,379.8161,379.8161,379.4065,379.4732,20168.0
2022-05-23 11:45:00,398.34,398.53,397.47,397.84,28712.0,379.4922,379.6732,378.6634,379.0159,28712.0
2022-05-23 11:50:00,397.97,398.19,397.75,398.04,14947.0,379.1397,379.3493,378.9301,379.2064,14947.0
2022-05-23 11:55:00,398.12,398.55,398.03,398.15,39236.0,379.2826,379.6923,379.1969,379.3112,39236.0
2022-05-23 12:00:00,398.13,398.87,397.93,398.87,18130.0,379.2922,379.9971,379.1016,379.9971,18130.0
2022-05-23 12:05:00,398.8,399.31,398.59,399.16,19810.0,379.9305,380.4163,379.7304,380.2734,19810.0
2022-05-23 12:10:00,399.15,399.15,398.65,398.74,19436.0,380.2639,380.2639,379.7876,379.8733,19436.0
2022-05-23 12:15:00,398.78,399.0,398.23,398.52,17942.0,379.9114,380.121,379.3874,379.6637,17942.0
2022-05-23 12:20:00,398.62,399.05,398.59,398.91,11128.0,379.759,380.1686,379.7304,380.0352,11128.0
2022-05-23 12:25:00,398.91,398.91,398.09,398.21,25045.0,380.0352,380.0352,379.254,379.3684,25045.0
2022-05-23 12:30:00,398.31,398.31,397.59,398.03,33522.0,379.4636,379.4636,378.7777,379.1969,33522.0
2022-05-23 12:35:00,398.12,398.58,397.92,398.57,27914.0,379.2826,379.7209,379.0921,379.7113,27914.0
2022-05-23 12:40:00,398.56,398.62,398.04,398.41,18274.0,379.7018,379.759,379.2064,379.5589,18274.0
2022-05-23 12:45:00,398.45,398.5,397.42,397.49,18298.0,379.597,379.6446,378.6158,378.6824,18298.0
2022-05-23 12:50:00,397.6,397.69,397.09,397.25,15162.0,378.7872,378.873,378.3014,378.4538,15162.0
2022-05-23 12:55:00,397.29,397.7,396.97,397.69,23855.0,378.4919,378.8825,378.187,378.873,23855.0
2022-05-23 13:00:00,397.66,397.69,397.18,397.18,16604.0,378.8444,378.873,378.3871,378.3871,16604.0
2022-05-23 13:05:00,397.14,397.32,396.88,397.31,22897.0,378.349,378.5205,378.1013,378.511,22897.0
2022-05-23 13:10:00,397.22,397.47,396.96,397.31,20410.0,378.4252,378.6634,378.1775,378.511,20410.0
2022-05-23 13:15:00,397.29,397.29,396.17,396.38,130208.0,378.4919,378.4919,377.4249,377.625,130208.0
2022-05-23 13:20:00,396.34,396.57,395.72,396.49,42292.0,377.5869,377.806,376.9962,377.7298,42292.0
2022-05-23 13:25:00,396.47,396.89,396.47,396.83,24521.0,377.7107,378.1108,377.7107,378.0537,24521.0
2022-05-23 13:30:00,396.85,397.62,396.46,397.31,46227.0,378.0727,378.8063,377.7012,378.511,46227.0
2022-05-23 13:35:00,397.17,397.68,397.15,397.42,57211.0,378.3776,378.8634,378.3585,378.6158,57211.0
2022-05-23 13:40:00,397.45,397.84,397.33,397.66,37995.0,378.6443,379.0159,378.53,378.8444,37995.0
2022-05-23 13:45:00,397.72,398.53,397.56,398.26,46052.0,378.9016,379.6732,378.7491,379.416,46052.0
2022-05-23 13:50:00,398.21,398.32,397.81,397.9,72965.0,379.3684,379.4732,378.9873,379.073,72965.0
2022-05-23 13:55:00,397.89,398.39,397.89,398.39,26864.0,379.0635,379.5399,379.0635,379.5399,26864.0
2022-05-23 14:00:00,398.57,398.76,397.85,398.2,25682.0,379.7113,379.8923,379.0254,379.3588,25682.0
2022-05-23 14:05:00,398.15,398.52,397.95,398.43,26007.0,379.3112,379.6637,379.1207,379.578,26007.0
2022-05-23 14:10:00,398.47,398.93,398.43,398.83,38101.0,379.6161,380.0543,379.578,379.959,38101.0
2022-05-23 14:15:00,398.79,398.92,398.56,398.81,36989.0,379.9209,380.0448,379.7018,379.94,36989.0
2022-05-23 14:20:00,398.82,399.03,398.6,398.79,28141.0,379.9495,380.1496,379.7399,379.9209,28141.0
2022-05-23 14:25:00,398.81,398.92,398.32,398.47,19311.0,379.94,380.0448,379.4732,379.6161,19311.0
2022-05-23 14:30:00,398.45,398.81,398.27,398.55,23343.0,379.597,379.94,379.4255,379.6923,23343.0
2022-05-23 14:35:00,398.55,398.79,398.44,398.68,36168.0,379.6923,379.9209,379.5875,379.8161,36168.0
2022-05-23 14:40:00,398.66,399.34,398.39,399.34,21698.0,379.7971,380.4449,379.5399,380.4449,21698.0
2022-05-23 14:45:00,399.38,399.42,398.11,398.37,40784.0,380.483,380.5211,379.2731,379.5208,40784.0
2022-05-23 14:50:00,398.27,398.69,397.91,398.29,27026.0,379.4255,379.8257,379.0826,379.4446,27026.0
2022-05-23 14:55:00,398.41,398.41,397.81,398.0,26717.0,379.5589,379.5589,378.9873,379.1683,26717.0
2022-05-23 15:00:00,397.98,398.57,397.96,398.45,25796.0,379.1493,379.7113,379.1302,379.597,25796.0
2022-05-23 15:05:00,398.58,398.96,398.3,398.96,27588.0,379.7209,380.0829,379.4541,380.0829,27588.0
2022-05-23 15:10:00,398.93,398.93,397.62,397.99,34442.0,380.0543,380.0543,378.8063,379.1588,34442.0
2022-05-23 15:15:00,397.88,398.27,397.72,398.22,50233.0,379.054,379.4255,378.9016,379.3779,50233.0
2022-05-23 15:20:00,398.2,398.44,397.32,397.61,28290.0,379.3588,379.5875,378.5205,378.7968,28290.0
2022-05-23 15:25:00,397.63,398.04,397.45,397.82,31538.0,378.8158,379.2064,378.6443,378.9968,31538.0
2022-05-23 15:30:00,397.79,398.39,397.69,398.19,29538.0,378.9682,379.5399,378.873,379.3493,29538.0
2022-05-23 15:35:00,398.25,398.74,397.44,397.5,33364.0,379.4065,379.8733,378.6348,378.692,33364.0
2022-05-23 15:40:00,397.47,397.81,397.06,397.43,38704.0,378.6634,378.9873,378.2728,378.6253,38704.0
2022-05-23 15:45:00,397.44,397.44,396.64,396.87,41163.0,378.6348,378.6348,377.8727,378.0918,41163.0
2022-05-23 15:50:00,396.99,398.23,396.98,397.54,94469.0,378.2061,379.3874,378.1966,378.7301,94469.0
2022-05-23 15:55:00,397.54,398.73,397.31,398.68,109159.0,378.7301,379.8638,378.511,379.8161,109159.0
2022-05-24 09:30:00,394.21,395.21,393.54,393.88,85765.0,375.5576,376.5103,374.9193,375.2432,85765.0
2022-05-24 09:35:00,393.81,394.02,393.05,393.18,42586.0,375.1766,375.3766,374.4525,374.5764,42586.0
2022-05-24 09:40:00,393.1,393.75,393.04,393.42,24377.0,374.5002,375.1194,374.443,374.805,24377.0
2022-05-24 09:45:00,393.38,394.04,392.94,393.12,110658.0,374.7669,375.3957,374.3477,374.5192,110658.0
2022-05-24 09:50:00,393.1,393.92,392.85,392.95,73698.0,374.5002,375.2814,374.262,374.3573,73698.0
2022-05-24 09:55:00,393.05,393.12,392.36,392.4,68484.0,374.4525,374.5192,373.7952,373.8333,68484.0
2022-05-24 10:00:00,392.38,392.56,391.58,391.68,63577.0,373.8142,373.9857,373.0521,373.1473,63577.0
2022-05-24 10:05:00,391.65,392.01,390.78,390.91,70945.0,373.1188,373.4617,372.2899,372.4138,70945.0
2022-05-24 10:10:00,390.93,391.05,389.88,390.05,100572.0,372.4328,372.5472,371.4325,371.5945,100572.0
2022-05-24 10:15:00,389.99,389.99,389.08,389.32,81569.0,371.5373,371.5373,370.6704,370.899,81569.0
2022-05-24 10:20:00,389.22,390.34,389.21,389.8,76291.0,370.8037,371.8707,370.7942,371.3563,76291.0
2022-05-24 10:25:00,389.68,390.74,389.45,390.65,60253.0,371.242,372.2518,371.0229,372.1661,60253.0
2022-05-24 10:30:00,390.62,390.62,389.82,389.98,54226.0,372.1375,372.1375,371.3754,371.5278,54226.0
2022-05-24 10:35:00,389.84,390.56,389.65,390.08,48550.0,371.3944,372.0803,371.2134,371.623,48550.0
2022-05-24 10:40:00,390.14,390.53,389.5,389.95,45332.0,371.6802,372.0518,371.0705,371.4992,45332.0
2022-05-24 10:45:00,389.97,390.44,388.84,388.9,49808.0,371.5183,371.966,370.4417,370.4989,49808.0
2022-05-24 10:50:00,388.98,389.41,388.63,388.93,45987.0,370.5751,370.9847,370.2417,370.5275,45987.0
2022-05-24 10:55:00,389.0,389.73,388.8,389.73,34208.0,370.5941,371.2896,370.4036,371.2896,34208.0
2022-05-24 11:00:00,389.71,390.32,389.49,389.85,56279.0,371.2706,371.8517,371.061,371.4039,56279.0
2022-05-24 11:05:00,389.74,390.3,389.54,389.98,53089.0,371.2991,371.8326,371.1086,371.5278,53089.0
2022-05-24 11:10:00,389.96,390.17,389.45,389.65,38862.0,371.5087,371.7088,371.0229,371.2134,38862.0
2022-05-24 11:15:00,389.65,390.6,389.24,389.35,39377.0,371.2134,372.1184,370.8228,370.9276,39377.0
2022-05-24 11:20:00,389.41,390.11,388.97,389.82,44587.0,370.9847,371.6516,370.5656,371.3754,44587.0
2022-05-24 11:25:00,389.85,390.23,389.66,390.2,30762.0,371.4039,371.766,371.2229,371.7374,30762.0
2022-05-24 11:30:00,390.23,390.49,389.63,390.21,26094.0,371.766,372.0136,371.1943,371.7469,26094.0
2022-05-24 11:35:00,390.05,390.33,389.68,389.94,29987.0,371.5945,371.8612,371.242,371.4897,29987.0
2022-05-24 11:40:00,390.1,391.04,389.97,390.91,39110.0,371.6421,372.5376,371.5183,372.4138,39110.0
2022-05-24 11:45:00,390.86,392.44,390.86,392.27,43194.0,372.3661,373.8714,372.3661,373.7094,43194.0
2022-05-24 11:50:00,392.35,392.37,391.71,391.73,33727.0,373.7856,373.8047,373.1759,373.195,33727.0
2022-05-24 11:55:00,391.87,392.74,391.66,391.94,42285.0,373.3284,374.1572,373.1283,373.395,42285.0
2022-05-24 12:00:00,391.9,392.17,391.43,391.97,40197.0,373.3569,373.6142,372.9092,373.4236,40197.0
2022-05-24 12:05:00,391.99,392.68,391.68,392.68,38360.0,373.4427,374.1,373.1473,374.1,38360.0
2022-05-24 12:10:00,392.56,393.37,392.46,393.37,40620.0,373.9857,374.7574,373.8904,374.7574,40620.0
2022-05-24 12:15:00,393.35,394.32,393.12,393.36,176886.0,374.7383,375.6624,374.5192,374.7479,176886.0
2022-05-24 12:20:00,393.28,393.28,392.66,392.83,36248.0,374.6716,374.6716,374.081,374.2429,36248.0
2022-05-24 12:25:00,392.83,393.06,392.36,392.39,32274.0,374.2429,374.462,373.7952,373.8237,32274.0
2022-05-24 12:30:00,392.44,392.7,391.62,391.71,49085.0,373.8714,374.1191,373.0902,373.1759,49085.0
2022-05-24 12:35:00,391.72,391.83,390.92,391.09,49579.0,373.1855,373.2902,372.4233,372.5853,49579.0
2022-05-24 12:40:00,391.11,391.27,390.94,391.01,28252.0,372.6043,372.7567,372.4424,372.509,28252.0
2022-05-24 12:45:00,390.97,391.51,390.84,391.43,33482.0,372.4709,372.9854,372.3471,372.9092,33482.0
2022-05-24 12:50:00,391.42,391.59,391.17,391.33,17384.0,372.8996,373.0616,372.6615,372.8139,17384.0
2022-05-24 12:55:00,391.46,392.49,391.46,391.9,19937.0,372.9378,373.919,372.9378,373.3569,19937.0
2022-05-24 13:00:00,391.75,391.77,390.42,390.47,35036.0,373.214,373.2331,371.947,371.9946,35036.0
2022-05-24 13:05:00,390.41,391.0,390.41,390.82,39789.0,371.9374,372.4995,371.9374,372.328,39789.0
2022-05-24 13:10:00,390.74,391.16,390.59,391.03,24517.0,372.2518,372.6519,372.1089,372.5281,24517.0
2022-05-24 13:15:00,390.8,391.57,390.66,391.16,18280.0,372.309,373.0425,372.1756,372.6519,18280.0
2022-05-24 13:20:00,391.14,391.26,390.65,390.98,17151.0,372.6329,372.7472,372.1661,372.4805,17151.0
2022-05-24 13:25:00,390.96,391.78,390.76,391.69,23191.0,372.4614,373.2426,372.2709,373.1569,23191.0
2022-05-24 13:30:00,391.52,391.59,390.83,391.32,32187.0,372.9949,373.0616,372.3376,372.8044,32187.0
2022-05-24 13:35:00,391.31,392.31,391.23,392.2,33159.0,372.7948,373.7475,372.7186,373.6427,33159.0
2022-05-24 13:40:00,392.28,393.37,392.25,392.79,53152.0,373.719,374.7574,373.6904,374.2048,53152.0
2022-05-24 13:45:00,392.83,393.53,392.5,393.0,37606.0,374.2429,374.9098,373.9285,374.4049,37606.0
2022-05-24 13:50:00,392.97,393.49,392.79,393.24,28468.0,374.3763,374.8717,374.2048,374.6335,28468.0
2022-05-24 13:55:00,393.36,393.69,392.95,393.11,30728.0,374.7479,375.0622,374.3573,374.5097,30728.0
2022-05-24 14:00:00,393.23,393.31,392.38,392.41,20894.0,374.624,374.7002,373.8142,373.8428,20894.0
2022-05-24 14:05:00,392.4,394.14,392.36,393.85,50362.0,373.8333,375.4909,373.7952,375.2147,50362.0
2022-05-24 14:10:00,393.82,394.91,393.75,393.97,52504.0,375.1861,376.2245,375.1194,375.329,52504.0
2022-05-24 14:15:00,393.9,393.9,393.0,393.24,24612.0,375.2623,375.2623,374.4049,374.6335,24612.0
2022-05-24 14:20:00,393.13,393.89,392.83,393.84,26268.0,374.5287,375.2528,374.2429,375.2051,26268.0
2022-05-24 14:25:00,393.89,394.34,393.61,393.62,21749.0,375.2528,375.6815,374.986,374.9956,21749.0
2022-05-24 14:30:00,393.6,394.24,393.39,394.23,33721.0,374.9765,375.5862,374.7764,375.5767,33721.0
2022-05-24 14:35:00,394.22,394.75,393.99,394.51,19727.0,375.5672,376.0721,375.348,375.8434,19727.0
2022-05-24 14:40:00,394.67,394.74,393.08,393.13,40267.0,375.9959,376.0626,374.4811,374.5287,40267.0
2022-05-24 14:45:00,393.1,393.22,392.06,392.36,49799.0,374.5002,374.6145,373.5094,373.7952,49799.0
2022-05-24 14:50:00,392.33,392.41,391.94,392.0,27082.0,373.7666,373.8428,373.395,373.4522,27082.0
2022-05-24 14:55:00,392.03,392.57,391.7,392.55,38866.0,373.4808,373.9952,373.1664,373.9762,38866.0
2022-05-24 15:00:00,392.49,393.7,392.35,393.47,53867.0,373.919,375.0718,373.7856,374.8526,53867.0
2022-05-24 15:05:00,393.42,394.03,393.31,393.51,51311.0,374.805,375.3862,374.7002,374.8908,51311.0
2022-05-24 15:10:00,393.57,394.24,393.54,393.71,51079.0,374.9479,375.5862,374.9193,375.0813,51079.0
2022-05-24 15:15:00,393.83,394.14,393.38,393.58,41599.0,375.1956,375.4909,374.7669,374.9574,41599.0
2022-05-24 15:20:00,393.58,394.24,392.87,393.97,54759.0,374.9574,375.5862,374.281,375.329,54759.0
2022-05-24 15:25:00,393.96,394.6,393.68,394.43,45437.0,375.3195,375.9292,375.0527,375.7672,45437.0
2022-05-24 15:30:00,394.45,394.63,394.17,394.5,72842.0,375.7863,375.9578,375.5195,375.8339,72842.0
2022-05-24 15:35:00,394.6,396.79,394.58,396.27,147046.0,375.9292,378.0156,375.9101,377.5202,147046.0
2022-05-24 15:40:00,396.29,396.66,395.51,395.57,69152.0,377.5392,377.8917,376.7961,376.8533,69152.0
2022-05-24 15:45:00,395.54,396.58,395.48,395.96,79815.0,376.8247,377.8155,376.7675,377.2248,79815.0
2022-05-24 15:50:00,396.06,396.28,394.62,394.64,88579.0,377.3201,377.5297,375.9482,375.9673,88579.0
2022-05-24 15:55:00,394.59,395.78,394.4,395.67,141732.0,375.9197,377.0533,375.7386,376.9486,141732.0
2022-05-25 09:30:00,394.01,395.51,393.61,395.24,96552.0,375.3671,376.7961,374.986,376.5389,96552.0
2022-05-25 09:35:00,395.35,396.6,395.19,396.2,65679.0,376.6437,377.8345,376.4913,377.4535,65679.0
2022-05-25 09:40:00,396.17,396.53,395.37,396.12,29109.0,377.4249,377.7679,376.6627,377.3773,29109.0
2022-05-25 09:45:00,396.31,397.03,395.01,395.1,35190.0,377.5583,378.2442,376.3198,376.4055,35190.0
2022-05-25 09:50:00,395.2,396.1,395.2,395.9,25657.0,376.5008,377.3582,376.5008,377.1677,25657.0
2022-05-25 09:55:00,396.03,396.57,395.79,396.18,72064.0,377.2915,377.806,377.0629,377.4344,72064.0
2022-05-25 10:00:00,396.19,396.63,395.6,396.25,47893.0,377.4439,377.8631,376.8819,377.5011,47893.0
2022-05-25 10:05:00,396.14,396.21,395.23,395.81,47364.0,377.3963,377.463,376.5294,377.0819,47364.0
2022-05-25 10:10:00,395.7,396.78,395.34,396.66,66237.0,376.9771,378.006,376.6342,377.8917,66237.0
2022-05-25 10:15:00,396.71,397.54,396.35,397.2,72562.0,377.9393,378.7301,377.5964,378.4062,72562.0
2022-05-25 10:20:00,397.13,397.57,396.87,397.37,28051.0,378.3395,378.7587,378.0918,378.5681,28051.0
2022-05-25 10:25:00,397.42,398.13,397.29,398.11,28847.0,378.6158,379.2922,378.4919,379.2731,28847.0
2022-05-25 10:30:00,398.17,398.88,397.84,398.81,38153.0,379.3303,380.0067,379.0159,379.94,38153.0
2022-05-25 10:35:00,398.85,399.14,398.53,398.89,33422.0,379.9781,380.2544,379.6732,380.0162,33422.0
2022-05-25 10:40:00,398.98,398.99,397.94,398.31,34274.0,380.1019,380.1115,379.1111,379.4636,34274.0
2022-05-25 10:45:00,398.3,398.36,397.34,397.69,25565.0,379.4541,379.5113,378.5395,378.873,25565.0
2022-05-25 10:50:00,397.78,398.06,397.6,397.63,27443.0,378.9587,379.2255,378.7872,378.8158,27443.0
2022-05-25 10:55:00,397.7,398.27,397.59,398.1,98122.0,378.8825,379.4255,378.7777,379.2636,98122.0
2022-05-25 11:00:00,398.07,398.11,397.09,397.16,79708.0,379.235,379.2731,378.3014,378.3681,79708.0
2022-05-25 11:05:00,397.16,398.01,397.15,397.68,35154.0,378.3681,379.1778,378.3585,378.8634,35154.0
2022-05-25 11:10:00,397.63,398.05,397.51,397.81,22125.0,378.8158,379.2159,378.7015,378.9873,22125.0
2022-05-25 11:15:00,397.91,398.15,397.59,397.83,19737.0,379.0826,379.3112,378.7777,379.0064,19737.0
2022-05-25 11:20:00,397.84,397.95,397.33,397.77,32273.0,379.0159,379.1207,378.53,378.9492,32273.0
2022-05-25 11:25:00,397.83,397.86,397.43,397.59,39822.0,379.0064,379.0349,378.6253,378.7777,39822.0
2022-05-25 11:30:00,397.6,397.6,396.67,396.76,88730.0,378.7872,378.7872,377.9012,377.987,88730.0
2022-05-25 11:35:00,396.76,396.98,395.87,396.26,74519.0,377.987,378.1966,377.1391,377.5106,74519.0
2022-05-25 11:40:00,396.24,397.08,396.09,396.84,53221.0,377.4916,378.2918,377.3487,378.0632,53221.0
2022-05-25 11:45:00,396.76,397.24,396.64,397.05,59690.0,377.987,378.4443,377.8727,378.2633,59690.0
2022-05-25 11:50:00,397.06,397.24,396.71,396.87,18568.0,378.2728,378.4443,377.9393,378.0918,18568.0
2022-05-25 11:55:00,396.81,397.34,396.77,396.88,28493.0,378.0346,378.5395,377.9965,378.1013,28493.0
2022-05-25 12:00:00,396.92,397.41,396.87,397.13,19037.0,378.1394,378.6062,378.0918,378.3395,19037.0
2022-05-25 12:05:00,397.16,397.29,396.27,396.43,31660.0,378.3681,378.4919,377.5202,377.6726,31660.0
2022-05-25 12:10:00,396.39,396.89,396.27,396.75,85644.0,377.6345,378.1108,377.5202,377.9775,85644.0
2022-05-25 12:15:00,396.7,396.8,396.12,396.38,42392.0,377.9298,378.0251,377.3773,377.625,42392.0
2022-05-25 12:20:00,396.09,396.27,395.51,395.58,54852.0,377.3487,377.5202,376.7961,376.8628,54852.0
2022-05-25 12:25:00,395.64,395.65,394.86,395.41,88868.0,376.92,376.9295,376.1769,376.7009,88868.0
2022-05-25 12:30:00,395.42,395.84,395.24,395.31,45334.0,376.7104,377.1105,376.5389,376.6056,45334.0
2022-05-25 12:35:00,395.32,395.5,394.85,395.22,25244.0,376.6151,376.7866,376.1674,376.5198,25244.0
2022-05-25 12:40:00,395.19,395.67,395.19,395.53,31591.0,376.4913,376.9486,376.4913,376.8152,31591.0
2022-05-25 12:45:00,395.66,396.21,395.58,396.16,17306.0,376.939,377.463,376.8628,377.4154,17306.0
2022-05-25 12:50:00,395.95,395.95,395.55,395.79,59346.0,377.2153,377.2153,376.8342,377.0629,59346.0
2022-05-25 12:55:00,395.76,396.22,395.38,396.2,56930.0,377.0343,377.4725,376.6723,377.4535,56930.0
2022-05-25 13:00:00,396.1,396.1,395.57,395.69,25213.0,377.3582,377.3582,376.8533,376.9676,25213.0
2022-05-25 13:05:00,395.85,396.02,395.57,395.85,34524.0,377.12,377.282,376.8533,377.12,34524.0
2022-05-25 13:10:00,395.83,395.96,395.02,395.59,27854.0,377.101,377.2248,376.3293,376.8723,27854.0
2022-05-25 13:15:00,395.61,396.15,395.6,395.81,16551.0,376.8914,377.4058,376.8819,377.0819,16551.0
2022-05-25 13:20:00,395.77,395.92,395.36,395.58,122877.0,377.0438,377.1867,376.6532,376.8628,122877.0
2022-05-25 13:25:00,395.64,396.3,395.36,396.14,40992.0,376.92,377.5487,376.6532,377.3963,40992.0
2022-05-25 13:30:00,396.06,396.34,395.94,396.31,19549.0,377.3201,377.5869,377.2058,377.5583,19549.0
2022-05-25 13:35:00,396.26,396.87,396.23,396.45,30795.0,377.5106,378.0918,377.4821,377.6916,30795.0
2022-05-25 13:40:00,396.46,396.68,396.15,396.56,30668.0,377.7012,377.9108,377.4058,377.7964,30668.0
2022-05-25 13:45:00,396.57,396.74,396.32,396.68,30251.0,377.806,377.9679,377.5678,377.9108,30251.0
2022-05-25 13:50:00,396.73,396.73,395.97,396.07,24983.0,377.9584,377.9584,377.2344,377.3296,24983.0
2022-05-25 13:55:00,396.06,396.41,395.89,396.2,33397.0,377.3201,377.6535,377.1581,377.4535,33397.0
2022-05-25 14:00:00,396.24,398.19,395.89,397.21,116495.0,377.4916,379.3493,377.1581,378.4157,116495.0
2022-05-25 14:05:00,397.34,397.6,394.31,395.61,66911.0,378.5395,378.7872,375.6529,376.8914,66911.0
2022-05-25 14:10:00,395.75,397.1,395.53,396.55,80615.0,377.0248,378.3109,376.8152,377.7869,80615.0
2022-05-25 14:15:00,396.65,398.05,396.3,397.06,55074.0,377.8822,379.2159,377.5487,378.2728,55074.0
2022-05-25 14:20:00,396.98,397.97,396.86,397.6,59731.0,378.1966,379.1397,378.0822,378.7872,59731.0
2022-05-25 14:25:00,397.59,398.8,397.52,398.59,89578.0,378.7777,379.9305,378.711,379.7304,89578.0
2022-05-25 14:30:00,398.73,399.0,398.24,398.84,49336.0,379.8638,380.121,379.397,379.9686,49336.0
2022-05-25 14:35:00,398.69,399.07,398.05,398.1,73214.0,379.8257,380.1877,379.2159,379.2636,73214.0
2022-05-25 14:40:00,398.17,399.27,398.07,398.4,47534.0,379.3303,380.3782,379.235,379.5494,47534.0
2022-05-25 14:45:00,398.49,398.87,398.2,398.39,49313.0,379.6351,379.9971,379.3588,379.5399,49313.0
2022-05-25 14:50:00,398.46,399.48,398.33,399.35,68200.0,379.6065,380.5783,379.4827,380.4544,68200.0
2022-05-25 14:55:00,399.44,399.64,399.16,399.39,39525.0,380.5402,380.7307,380.2734,380.4925,39525.0
2022-05-25 15:00:00,399.45,400.84,399.21,400.62,56330.0,380.5497,381.8739,380.3211,381.6643,56330.0
2022-05-25 15:05:00,400.59,401.0,400.23,400.84,45565.0,381.6358,382.0264,381.2928,381.8739,45565.0
2022-05-25 15:10:00,400.84,401.16,400.74,400.94,34445.0,381.8739,382.1788,381.7787,381.9692,34445.0
2022-05-25 15:15:00,401.06,401.06,400.3,400.36,49007.0,382.0835,382.0835,381.3595,381.4166,49007.0
2022-05-25 15:20:00,400.47,400.71,400.13,400.41,47200.0,381.5214,381.7501,381.1975,381.4643,47200.0
2022-05-25 15:25:00,400.41,400.64,400.11,400.27,95209.0,381.4643,381.6834,381.1785,381.3309,95209.0
2022-05-25 15:30:00,400.3,400.73,399.9,400.03,82235.0,381.3595,381.7691,380.9784,381.1023,82235.0
2022-05-25 15:35:00,400.01,400.01,399.32,399.56,77563.0,381.0832,381.0832,380.4259,380.6545,77563.0
2022-05-25 15:40:00,399.52,399.87,399.09,399.78,38569.0,380.6164,380.9498,380.2067,380.8641,38569.0
2022-05-25 15:45:00,399.81,399.81,399.01,399.29,117053.0,380.8927,380.8927,380.1305,380.3973,117053.0
2022-05-25 15:50:00,399.27,399.27,398.17,398.9,85872.0,380.3782,380.3782,379.3303,380.0257,85872.0
2022-05-25 15:55:00,398.91,399.48,398.78,399.29,166292.0,380.0352,380.5783,379.9114,380.3973,166292.0
2022-05-26 09:30:00,400.42,401.92,400.2,401.92,121333.0,381.4738,382.9028,381.2642,382.9028,121333.0
2022-05-26 09:35:00,402.05,403.29,401.92,402.82,44094.0,383.0267,384.208,382.9028,383.7602,44094.0
2022-05-26 09:40:00,402.77,403.66,402.67,403.06,25447.0,383.7126,384.5605,383.6173,383.9889,25447.0
2022-05-26 09:45:00,403.07,403.66,402.61,403.45,37173.0,383.9984,384.5605,383.5602,384.3604,37173.0
2022-05-26 09:50:00,403.56,404.31,403.42,404.07,63873.0,384.4652,385.1797,384.3319,384.9511,63873.0
2022-05-26 09:55:00,404.02,404.49,403.9,404.25,52208.0,384.9035,385.3512,384.7891,385.1226,52208.0
2022-05-26 10:00:00,404.34,404.7,404.18,404.36,46564.0,385.2083,385.5513,385.0559,385.2274,46564.0
2022-05-26 10:05:00,404.34,404.88,404.22,404.48,32072.0,385.2083,385.7228,385.094,385.3417,32072.0
2022-05-26 10:10:00,404.47,405.17,404.18,405.03,60830.0,385.3322,385.9991,385.0559,385.8657,60830.0
2022-05-26 10:15:00,405.03,405.42,405.0,405.42,34064.0,385.8657,386.2372,385.8371,386.2372,34064.0
2022-05-26 10:20:00,405.46,405.75,405.09,405.57,100313.0,386.2753,386.5516,385.9228,386.3801,100313.0
2022-05-26 10:25:00,405.57,405.57,404.97,405.05,37612.0,386.3801,386.3801,385.8085,385.8847,37612.0
2022-05-26 10:30:00,405.07,405.24,404.61,404.77,42808.0,385.9038,386.0657,385.4655,385.618,42808.0
2022-05-26 10:35:00,404.82,405.34,404.81,405.32,32390.0,385.6656,386.161,385.6561,386.142,32390.0
2022-05-26 10:40:00,405.31,405.45,404.97,405.12,32022.0,386.1324,386.2658,385.8085,385.9514,32022.0
2022-05-26 10:45:00,405.11,405.34,404.79,405.31,35127.0,385.9419,386.161,385.637,386.1324,35127.0
2022-05-26 10:50:00,405.4,405.7,405.29,405.45,24172.0,386.2182,386.504,386.1134,386.2658,24172.0
2022-05-26 10:55:00,405.47,405.79,405.35,405.71,43383.0,386.2849,386.5897,386.1705,386.5135,43383.0
2022-05-26 11:00:00,405.74,406.41,405.62,406.34,39371.0,386.5421,387.1804,386.4278,387.1137,39371.0
2022-05-26 11:05:00,406.37,406.44,406.11,406.17,30871.0,387.1423,387.209,386.8946,386.9517,30871.0
2022-05-26 11:10:00,406.18,406.43,406.05,406.43,32339.0,386.9613,387.1994,386.8374,387.1994,32339.0
2022-05-26 11:15:00,406.44,406.6,406.23,406.35,47697.0,387.209,387.3614,387.0089,387.1232,47697.0
2022-05-26 11:20:00,406.32,406.64,406.07,406.32,27964.0,387.0946,387.3995,386.8565,387.0946,27964.0
2022-05-26 11:25:00,406.33,406.44,405.86,405.96,42992.0,387.1042,387.209,386.6564,386.7517,42992.0
2022-05-26 11:30:00,405.97,406.44,405.63,405.63,36223.0,386.7612,387.209,386.4373,386.4373,36223.0
2022-05-26 11:35:00,405.59,406.08,405.48,406.07,30187.0,386.3992,386.866,386.2944,386.8565,30187.0
2022-05-26 11:40:00,406.01,406.21,405.81,406.11,26425.0,386.7993,386.9898,386.6088,386.8946,26425.0
2022-05-26 11:45:00,406.15,406.19,405.44,405.73,29505.0,386.9327,386.9708,386.2563,386.5326,29505.0
2022-05-26 11:50:00,405.71,405.82,405.5,405.79,67920.0,386.5135,386.6183,386.3134,386.5897,67920.0
2022-05-26 11:55:00,405.8,406.29,405.8,406.19,30219.0,386.5992,387.0661,386.5992,386.9708,30219.0
2022-05-26 12:00:00,406.17,406.71,405.97,406.66,47799.0,386.9517,387.4662,386.7612,387.4186,47799.0
2022-05-26 12:05:00,406.65,406.69,406.28,406.33,28075.0,387.409,387.4471,387.0565,387.1042,28075.0
2022-05-26 12:10:00,406.37,406.97,406.35,406.89,31254.0,387.1423,387.7139,387.1232,387.6377,31254.0
2022-05-26 12:15:00,406.89,406.89,406.64,406.89,104873.0,387.6377,387.6377,387.3995,387.6377,104873.0
2022-05-26 12:20:00,406.88,407.24,406.88,407.22,31363.0,387.6281,387.9711,387.6281,387.9521,31363.0
2022-05-26 12:25:00,407.25,407.46,407.08,407.44,35428.0,387.9806,388.1807,387.8187,388.1616,35428.0
2022-05-26 12:30:00,407.45,407.62,407.3,407.35,26978.0,388.1712,388.3331,388.0283,388.0759,26978.0
2022-05-26 12:35:00,407.34,407.52,407.2,407.5,39995.0,388.0664,388.2379,387.933,388.2188,39995.0
2022-05-26 12:40:00,407.48,407.54,407.25,407.25,20209.0,388.1998,388.2569,387.9806,387.9806,20209.0
2022-05-26 12:45:00,407.26,407.55,407.11,407.47,46497.0,387.9902,388.2664,387.8473,388.1902,46497.0
2022-05-26 12:50:00,407.46,407.83,407.46,407.83,31331.0,388.1807,388.5332,388.1807,388.5332,31331.0
2022-05-26 12:55:00,407.8,408.12,407.76,408.11,39502.0,388.5046,388.8095,388.4665,388.7999,39502.0
2022-05-26 13:00:00,408.1,408.39,408.06,408.33,28728.0,388.7904,389.0667,388.7523,389.0095,28728.0
2022-05-26 13:05:00,408.33,408.6,408.23,408.6,37775.0,389.0095,389.2668,388.9143,389.2668,37775.0
2022-05-26 13:10:00,408.63,408.77,407.93,408.19,50063.0,389.2953,389.4287,388.6285,388.8762,50063.0
2022-05-26 13:15:00,408.17,408.21,407.92,407.97,26345.0,388.8571,388.8952,388.6189,388.6666,26345.0
2022-05-26 13:20:00,407.98,408.11,407.41,407.42,33460.0,388.6761,388.7999,388.1331,388.1426,33460.0
2022-05-26 13:25:00,407.42,407.84,407.25,407.37,32516.0,388.1426,388.5427,387.9806,388.095,32516.0
2022-05-26 13:30:00,407.42,407.83,407.39,407.8,33478.0,388.1426,388.5332,388.114,388.5046,33478.0
2022-05-26 13:35:00,407.74,407.75,407.51,407.59,104405.0,388.4475,388.457,388.2283,388.3045,104405.0
2022-05-26 13:40:00,407.65,407.78,407.49,407.69,32503.0,388.3617,388.4856,388.2093,388.3998,32503.0
2022-05-26 13:45:00,407.68,407.88,407.61,407.76,29540.0,388.3903,388.5808,388.3236,388.4665,29540.0
2022-05-26 13:50:00,407.74,407.8,407.64,407.72,22982.0,388.4475,388.5046,388.3522,388.4284,22982.0
2022-05-26 13:55:00,407.68,408.1,407.29,408.02,37932.0,388.3903,388.7904,388.0187,388.7142,37932.0
2022-05-26 14:00:00,407.98,408.12,407.7,407.97,33709.0,388.6761,388.8095,388.4093,388.6666,33709.0
2022-05-26 14:05:00,407.99,408.04,407.5,407.86,50965.0,388.6856,388.7333,388.2188,388.5618,50965.0
2022-05-26 14:10:00,407.87,408.0,407.57,407.88,28776.0,388.5713,388.6951,388.2855,388.5808,28776.0
2022-05-26 14:15:00,407.87,408.07,407.73,407.81,33772.0,388.5713,388.7618,388.4379,388.5141,33772.0
2022-05-26 14:20:00,407.87,408.34,407.84,408.34,76890.0,388.5713,389.0191,388.5427,389.0191,76890.0
2022-05-26 14:25:00,408.32,408.36,407.78,407.89,40616.0,389.0,389.0381,388.4856,388.5904,40616.0
2022-05-26 14:30:00,407.88,408.0,407.65,407.66,26542.0,388.5808,388.6951,388.3617,388.3712,26542.0
2022-05-26 14:35:00,407.66,407.75,407.16,407.42,38763.0,388.3712,388.457,387.8949,388.1426,38763.0
2022-05-26 14:40:00,407.38,407.72,407.21,407.68,30162.0,388.1045,388.4284,387.9425,388.3903,30162.0
2022-05-26 14:45:00,407.67,407.77,407.46,407.62,29360.0,388.3808,388.476,388.1807,388.3331,29360.0
2022-05-26 14:50:00,407.61,407.87,407.54,407.63,29338.0,388.3236,388.5713,388.2569,388.3427,29338.0
2022-05-26 14:55:00,407.62,408.0,407.59,407.77,34000.0,388.3331,388.6951,388.3045,388.476,34000.0
2022-05-26 15:00:00,407.76,407.82,406.86,407.08,40245.0,388.4665,388.5237,387.6091,387.8187,40245.0
2022-05-26 15:05:00,407.12,407.8,407.05,407.67,31128.0,387.8568,388.5046,387.7901,388.3808,31128.0
2022-05-26 15:10:00,407.65,407.69,407.16,407.3,25804.0,388.3617,388.3998,387.8949,388.0283,25804.0
2022-05-26 15:15:00,407.42,407.43,406.41,406.84,43340.0,388.1426,388.1521,387.1804,387.59,43340.0
2022-05-26 15:20:00,406.85,406.95,406.32,406.64,25419.0,387.5996,387.6948,387.0946,387.3995,25419.0
2022-05-26 15:25:00,406.6,407.15,406.35,406.89,45230.0,387.3614,387.8854,387.1232,387.6377,45230.0
2022-05-26 15:30:00,406.84,407.35,406.75,407.18,32790.0,387.59,388.0759,387.5043,387.9139,32790.0
2022-05-26 15:35:00,407.21,407.51,406.89,407.44,62090.0,387.9425,388.2283,387.6377,388.1616,62090.0
2022-05-26 15:40:00,407.41,408.04,407.36,408.04,36050.0,388.1331,388.7333,388.0854,388.7333,36050.0
2022-05-26 15:45:00,408.09,408.5,407.85,408.47,48771.0,388.7809,389.1715,388.5522,389.1429,48771.0
2022-05-26 15:50:00,408.55,408.8,407.26,407.28,76990.0,389.2191,389.4573,387.9902,388.0092,76990.0
2022-05-26 15:55:00,407.29,407.5,406.71,407.06,123598.0,388.0187,388.2188,387.4662,387.7996,123598.0
2022-05-27 09:30:00,409.65,410.84,409.49,410.43,67073.0,390.2671,391.4008,390.1146,391.0102,67073.0
2022-05-27 09:35:00,410.49,411.67,410.46,411.48,65535.0,391.0673,392.1915,391.0388,392.0105,65535.0
2022-05-27 09:40:00,411.55,411.96,411.07,411.15,43094.0,392.0772,392.4678,391.6199,391.6961,43094.0
2022-05-27 09:45:00,411.21,412.48,411.21,412.29,45153.0,391.7533,392.9632,391.7533,392.7822,45153.0
2022-05-27 09:50:00,412.31,412.9,411.98,412.77,43979.0,392.8012,393.3633,392.4868,393.2395,43979.0
2022-05-27 09:55:00,412.86,413.34,412.8,412.81,35981.0,393.3252,393.7825,393.268,393.2776,35981.0
2022-05-27 10:00:00,412.95,413.41,412.5,413.21,27225.0,393.4109,393.8492,392.9822,393.6586,27225.0
2022-05-27 10:05:00,413.23,413.32,412.68,413.02,28215.0,393.6777,393.7634,393.1537,393.4776,28215.0
2022-05-27 10:10:00,413.07,413.53,413.0,413.37,63912.0,393.5253,393.9635,393.4586,393.8111,63912.0
2022-05-27 10:15:00,413.37,413.79,413.32,413.57,32537.0,393.8111,394.2112,393.7634,394.0016,32537.0
2022-05-27 10:20:00,413.58,414.09,413.53,413.87,23047.0,394.0111,394.497,393.9635,394.2874,23047.0
2022-05-27 10:25:00,413.89,413.89,413.46,413.46,108237.0,394.3065,394.3065,393.8968,393.8968,108237.0
2022-05-27 10:30:00,413.61,413.87,413.47,413.55,39434.0,394.0397,394.2874,393.9063,393.9825,39434.0
2022-05-27 10:35:00,413.56,413.85,413.48,413.56,13456.0,393.9921,394.2684,393.9159,393.9921,13456.0
2022-05-27 10:40:00,413.52,413.53,413.0,413.2,30911.0,393.954,393.9635,393.4586,393.6491,30911.0
2022-05-27 10:45:00,413.3,413.37,412.87,413.33,27583.0,393.7444,393.8111,393.3347,393.773,27583.0
2022-05-27 10:50:00,413.38,413.5,413.15,413.33,26294.0,393.8206,393.9349,393.6015,393.773,26294.0
2022-05-27 10:55:00,413.36,413.39,412.67,412.74,33856.0,393.8015,393.8301,393.1442,393.2109,33856.0
2022-05-27 11:00:00,412.89,412.92,412.33,412.61,21406.0,393.3538,393.3824,392.8203,393.087,21406.0
2022-05-27 11:05:00,412.6,413.12,412.49,413.07,19640.0,393.0775,393.5729,392.9727,393.5253,19640.0
2022-05-27 11:10:00,413.16,413.56,413.03,413.49,30955.0,393.611,393.9921,393.4872,393.9254,30955.0
2022-05-27 11:15:00,413.44,413.88,413.4,413.8,30299.0,393.8778,394.2969,393.8396,394.2207,30299.0
2022-05-27 11:20:00,413.59,413.91,413.56,413.72,21488.0,394.0207,394.3255,393.9921,394.1445,21488.0
2022-05-27 11:25:00,413.69,413.78,413.37,413.68,20621.0,394.1159,394.2017,393.8111,394.1064,20621.0
2022-05-27 11:30:00,413.69,413.95,413.61,413.77,16267.0,394.1159,394.3636,394.0397,394.1921,16267.0
2022-05-27 11:35:00,413.71,413.86,413.46,413.7,26183.0,394.135,394.2779,393.8968,394.1254,26183.0
2022-05-27 11:40:00,413.68,414.28,413.59,414.06,30672.0,394.1064,394.678,394.0207,394.4684,30672.0
2022-05-27 11:45:00,414.03,414.41,413.96,414.31,93433.0,394.4398,394.8019,394.3731,394.7066,93433.0
2022-05-27 11:50:00,414.3,414.44,414.19,414.2,40312.0,394.6971,394.8304,394.5923,394.6018,40312.0
2022-05-27 11:55:00,414.2,414.35,414.11,414.34,45578.0,394.6018,394.7447,394.516,394.7352,45578.0
2022-05-27 12:00:00,414.33,414.67,414.31,414.52,20475.0,394.7256,395.0496,394.7066,394.9066,20475.0
2022-05-27 12:05:00,414.51,414.55,414.24,414.41,12332.0,394.8971,394.9352,394.6399,394.8019,12332.0
2022-05-27 12:10:00,414.43,414.68,414.36,414.59,30860.0,394.8209,395.0591,394.7542,394.9733,30860.0
2022-05-27 12:15:00,414.54,414.61,414.01,414.2,25106.0,394.9257,394.9924,394.4208,394.6018,25106.0
2022-05-27 12:20:00,414.25,414.31,413.81,413.81,19718.0,394.6494,394.7066,394.2302,394.2302,19718.0
2022-05-27 12:25:00,413.79,414.22,413.78,414.14,23710.0,394.2112,394.6208,394.2017,394.5446,23710.0
2022-05-27 12:30:00,414.17,414.25,413.91,413.91,12854.0,394.5732,394.6494,394.3255,394.3255,12854.0
2022-05-27 12:35:00,413.91,414.13,413.69,414.03,18848.0,394.3255,394.5351,394.1159,394.4398,18848.0
2022-05-27 12:40:00,414.06,414.25,414.0,414.16,25857.0,394.4684,394.6494,394.4113,394.5637,25857.0
2022-05-27 12:45:00,414.16,414.16,413.72,413.72,24110.0,394.5637,394.5637,394.1445,394.1445,24110.0
2022-05-27 12:50:00,413.73,414.17,413.62,414.17,14982.0,394.154,394.5732,394.0492,394.5732,14982.0
2022-05-27 12:55:00,414.13,414.36,414.12,414.24,23537.0,394.5351,394.7542,394.5256,394.6399,23537.0
2022-05-27 13:00:00,414.22,414.44,414.1,414.39,18405.0,394.6208,394.8304,394.5065,394.7828,18405.0
2022-05-27 13:05:00,414.4,414.59,414.27,414.55,28649.0,394.7923,394.9733,394.6685,394.9352,28649.0
2022-05-27 13:10:00,414.55,414.6,414.26,414.43,24581.0,394.9352,394.9829,394.659,394.8209,24581.0
2022-05-27 13:15:00,414.43,414.45,414.23,414.44,20877.0,394.8209,394.84,394.6304,394.8304,20877.0
2022-05-27 13:20:00,414.41,414.47,414.04,414.22,18853.0,394.8019,394.859,394.4494,394.6208,18853.0
2022-05-27 13:25:00,414.23,414.25,414.0,414.18,14716.0,394.6304,394.6494,394.4113,394.5827,14716.0
2022-05-27 13:30:00,414.21,414.42,414.05,414.05,18421.0,394.6113,394.8114,394.4589,394.4589,18421.0
2022-05-27 13:35:00,414.04,414.19,413.89,413.89,40059.0,394.4494,394.5923,394.3065,394.3065,40059.0
2022-05-27 13:40:00,413.86,413.99,413.74,413.78,38801.0,394.2779,394.4017,394.1636,394.2017,38801.0
2022-05-27 13:45:00,413.84,413.98,413.73,413.92,14445.0,394.2588,394.3922,394.154,394.335,14445.0
2022-05-27 13:50:00,413.89,414.07,413.89,414.01,22756.0,394.3065,394.4779,394.3065,394.4208,22756.0
2022-05-27 13:55:00,414.02,414.07,413.88,414.07,17773.0,394.4303,394.4779,394.2969,394.4779,17773.0
2022-05-27 14:00:00,414.05,414.13,413.84,414.06,25472.0,394.4589,394.5351,394.2588,394.4684,25472.0
2022-05-27 14:05:00,414.03,414.25,413.75,414.25,25842.0,394.4398,394.6494,394.1731,394.6494,25842.0
2022-05-27 14:10:00,414.28,414.28,414.1,414.16,17379.0,394.678,394.678,394.5065,394.5637,17379.0
2022-05-27 14:15:00,414.17,414.45,414.17,414.44,39367.0,394.5732,394.84,394.5732,394.8304,39367.0
2022-05-27 14:20:00,414.46,414.52,414.36,414.5,42655.0,394.8495,394.9066,394.7542,394.8876,42655.0
2022-05-27 14:25:00,414.53,414.53,414.27,414.33,20927.0,394.9162,394.9162,394.6685,394.7256,20927.0
2022-05-27 14:30:00,414.34,414.49,414.33,414.46,31656.0,394.7352,394.8781,394.7256,394.8495,31656.0
2022-05-27 14:35:00,414.48,414.75,414.3,414.43,27283.0,394.8685,395.1258,394.6971,394.8209,27283.0
2022-05-27 14:40:00,414.42,414.62,414.18,414.6,27215.0,394.8114,395.0019,394.5827,394.9829,27215.0
2022-05-27 14:45:00,414.64,414.72,414.51,414.68,15784.0,395.021,395.0972,394.8971,395.0591,15784.0
2022-05-27 14:50:00,414.65,414.87,414.57,414.68,27077.0,395.0305,395.2401,394.9543,395.0591,27077.0
2022-05-27 14:55:00,414.69,415.04,414.69,414.97,33590.0,395.0686,395.402,395.0686,395.3354,33590.0
2022-05-27 15:00:00,414.89,415.27,414.81,415.24,30698.0,395.2591,395.6212,395.1829,395.5926,30698.0
2022-05-27 15:05:00,415.25,415.85,415.23,415.85,99903.0,395.6021,396.1737,395.5831,396.1737,99903.0
2022-05-27 15:10:00,415.81,415.84,415.59,415.77,48022.0,396.1356,396.1642,395.926,396.0975,48022.0
2022-05-27 15:15:00,415.83,415.89,415.53,415.83,35975.0,396.1547,396.2118,395.8689,396.1547,35975.0
2022-05-27 15:20:00,415.88,416.18,415.76,416.12,36610.0,396.2023,396.4881,396.088,396.4309,36610.0
2022-05-27 15:25:00,416.16,416.33,416.12,416.19,40019.0,396.4691,396.631,396.4309,396.4976,40019.0
2022-05-27 15:30:00,416.19,416.41,416.03,416.03,36147.0,396.4976,396.7072,396.3452,396.3452,36147.0
2022-05-27 15:35:00,415.98,416.0,415.46,415.76,39177.0,396.2976,396.3166,395.8022,396.088,39177.0
2022-05-27 15:40:00,415.68,416.21,415.55,416.2,41732.0,396.0118,396.5167,395.8879,396.5072,41732.0
2022-05-27 15:45:00,416.22,416.22,415.53,415.85,46684.0,396.5262,396.5262,395.8689,396.1737,46684.0
2022-05-27 15:50:00,415.91,416.24,415.5,416.17,87729.0,396.2309,396.5453,395.8403,396.4786,87729.0
2022-05-27 15:55:00,416.21,417.23,416.2,417.2,255990.0,396.5167,397.4884,396.5072,397.4598,255990.0
2022-05-31 09:30:00,415.36,415.68,413.22,413.22,139350.0,395.7069,396.0118,393.6682,393.6682,139350.0
2022-05-31 09:35:00,413.15,413.68,412.57,412.72,152755.0,393.6015,394.1064,393.0489,393.1918,152755.0
2022-05-31 09:40:00,412.75,412.75,412.03,412.13,32012.0,393.2204,393.2204,392.5345,392.6297,32012.0
2022-05-31 09:45:00,412.3,413.31,412.3,412.42,47687.0,392.7917,393.7539,392.7917,392.906,47687.0
2022-05-31 09:50:00,412.41,413.3,412.37,413.05,45202.0,392.8965,393.7444,392.8584,393.5062,45202.0
2022-05-31 09:55:00,413.02,413.68,412.98,413.07,33283.0,393.4776,394.1064,393.4395,393.5253,33283.0
2022-05-31 10:00:00,413.06,413.37,412.15,412.15,53866.0,393.5157,393.8111,392.6488,392.6488,53866.0
2022-05-31 10:05:00,412.2,412.78,411.88,411.89,42462.0,392.6964,393.249,392.3916,392.4011,42462.0
2022-05-31 10:10:00,411.86,412.99,411.83,412.86,37131.0,392.3725,393.449,392.3439,393.3252,37131.0
2022-05-31 10:15:00,413.11,413.66,412.92,413.66,19709.0,393.5634,394.0873,393.3824,394.0873,19709.0
2022-05-31 10:20:00,413.66,414.86,413.65,414.09,28364.0,394.0873,395.2306,394.0778,394.497,28364.0
2022-05-31 10:25:00,414.09,414.32,413.47,413.54,24677.0,394.497,394.7161,393.9063,393.973,24677.0
2022-05-31 10:30:00,413.52,414.76,413.42,414.07,42945.0,393.954,395.1353,393.8587,394.4779,42945.0
2022-05-31 10:35:00,414.0,414.38,413.71,413.83,24903.0,394.4113,394.7733,394.135,394.2493,24903.0
2022-05-31 10:40:00,413.96,415.0,413.89,414.83,35044.0,394.3731,395.3639,394.3065,395.202,35044.0
2022-05-31 10:45:00,414.84,415.24,414.48,414.5,41038.0,395.2115,395.5926,394.8685,394.8876,41038.0
2022-05-31 10:50:00,414.43,414.99,414.43,414.83,26200.0,394.8209,395.3544,394.8209,395.202,26200.0
2022-05-31 10:55:00,414.88,415.07,414.39,414.74,36274.0,395.2496,395.4306,394.7828,395.1162,36274.0
2022-05-31 11:00:00,414.71,415.33,414.66,415.24,32392.0,395.0877,395.6783,395.04,395.5926,32392.0
2022-05-31 11:05:00,415.23,415.38,413.85,414.08,31470.0,395.5831,395.726,394.2684,394.4875,31470.0
2022-05-31 11:10:00,414.07,414.26,413.4,413.45,29878.0,394.4779,394.659,393.8396,393.8873,29878.0
2022-05-31 11:15:00,413.35,413.73,413.27,413.39,62219.0,393.792,394.154,393.7158,393.8301,62219.0
2022-05-31 11:20:00,413.37,413.93,413.22,413.53,85350.0,393.8111,394.3446,393.6682,393.9635,85350.0
2022-05-31 11:25:00,413.58,413.98,413.31,413.47,17449.0,394.0111,394.3922,393.7539,393.9063,17449.0
2022-05-31 11:30:00,413.38,413.73,413.08,413.41,13964.0,393.8206,394.154,393.5348,393.8492,13964.0
2022-05-31 11:35:00,413.34,414.43,413.29,414.42,31964.0,393.7825,394.8209,393.7348,394.8114,31964.0
2022-05-31 11:40:00,414.46,414.85,414.14,414.56,46809.0,394.8495,395.221,394.5446,394.9448,46809.0
2022-05-31 11:45:00,414.61,415.3,414.61,415.25,22087.0,394.9924,395.6497,394.9924,395.6021,22087.0
2022-05-31 11:50:00,415.18,416.16,415.18,416.08,38016.0,395.5354,396.4691,395.5354,396.3928,38016.0
2022-05-31 11:55:00,416.12,416.69,416.12,416.4,29865.0,396.4309,396.974,396.4309,396.6977,29865.0
2022-05-31 12:00:00,416.42,417.36,416.41,417.36,25954.0,396.7167,397.6123,396.7072,397.6123,25954.0
2022-05-31 12:05:00,417.35,417.37,416.71,416.73,19854.0,397.6027,397.6218,396.993,397.0121,19854.0
2022-05-31 12:10:00,416.74,416.91,416.17,416.17,26399.0,397.0216,397.1836,396.4786,396.4786,26399.0
2022-05-31 12:15:00,416.08,416.32,415.52,415.97,20641.0,396.3928,396.6215,395.8593,396.288,20641.0
2022-05-31 12:20:00,416.05,416.05,415.32,415.59,23487.0,396.3643,396.3643,395.6688,395.926,23487.0
2022-05-31 12:25:00,415.6,416.13,415.57,416.13,19331.0,395.9355,396.4405,395.907,396.4405,19331.0
2022-05-31 12:30:00,416.14,416.31,415.93,416.31,35226.0,396.45,396.612,396.2499,396.612,35226.0
2022-05-31 12:35:00,416.36,417.07,416.34,417.02,26483.0,396.6596,397.336,396.6405,397.2884,26483.0
2022-05-31 12:40:00,417.04,417.48,416.96,417.08,23573.0,397.3074,397.7266,397.2312,397.3455,23573.0
2022-05-31 12:45:00,417.21,417.37,416.81,417.04,21400.0,397.4694,397.6218,397.0883,397.3074,21400.0
2022-05-31 12:50:00,417.03,417.46,416.99,417.3,21959.0,397.2979,397.7075,397.2598,397.5551,21959.0
2022-05-31 12:55:00,417.37,417.61,416.91,416.96,20239.0,397.6218,397.8504,397.1836,397.2312,20239.0
2022-05-31 13:00:00,416.94,417.2,416.06,416.41,31356.0,397.2121,397.4598,396.3738,396.7072,31356.0
2022-05-31 13:05:00,416.38,417.46,416.38,417.33,60429.0,396.6786,397.7075,396.6786,397.5837,60429.0
2022-05-31 13:10:00,417.23,417.26,416.64,416.77,27026.0,397.4884,397.517,396.9263,397.0502,27026.0
2022-05-31 13:15:00,416.78,416.78,415.74,415.97,61187.0,397.0597,397.0597,396.0689,396.288,61187.0
2022-05-31 13:20:00,416.0,416.1,415.65,415.79,29177.0,396.3166,396.4119,395.9832,396.1166,29177.0
2022-05-31 13:25:00,415.88,416.15,415.45,415.8,26097.0,396.2023,396.4595,395.7926,396.1261,26097.0
2022-05-31 13:30:00,415.73,416.8,415.68,416.71,20355.0,396.0594,397.0788,396.0118,396.993,20355.0
2022-05-31 13:35:00,416.72,416.98,416.27,416.51,18850.0,397.0026,397.2503,396.5738,396.8025,18850.0
2022-05-31 13:40:00,416.52,417.04,416.44,417.01,26877.0,396.812,397.3074,396.7358,397.2788,26877.0
2022-05-31 13:45:00,417.06,417.2,416.58,416.81,61678.0,397.3265,397.4598,396.8692,397.0883,61678.0
2022-05-31 13:50:00,416.81,417.81,416.72,417.48,24096.0,397.0883,398.041,397.0026,397.7266,24096.0
2022-05-31 13:55:00,417.53,418.13,417.45,418.03,24991.0,397.7742,398.3458,397.698,398.2506,24991.0
2022-05-31 14:00:00,418.02,418.3,417.57,417.71,28568.0,398.241,398.5078,397.8123,397.9457,28568.0
2022-05-31 14:05:00,417.63,417.85,417.29,417.78,23840.0,397.8695,398.0791,397.5456,398.0124,23840.0
2022-05-31 14:10:00,417.79,417.99,417.52,417.79,29292.0,398.0219,398.2125,397.7647,398.0219,29292.0
2022-05-31 14:15:00,417.73,418.01,417.64,418.0,23533.0,397.9648,398.2315,397.879,398.222,23533.0
2022-05-31 14:20:00,418.08,418.17,417.13,417.45,29823.0,398.2982,398.3839,397.3932,397.698,29823.0
2022-05-31 14:25:00,417.39,417.48,416.81,417.26,36590.0,397.6409,397.7266,397.0883,397.517,36590.0
2022-05-31 14:30:00,417.24,417.47,416.89,416.96,34812.0,397.498,397.7171,397.1645,397.2312,34812.0
2022-05-31 14:35:00,417.02,417.39,416.85,417.2,22978.0,397.2884,397.6409,397.1264,397.4598,22978.0
2022-05-31 14:40:00,417.17,417.17,416.04,416.07,40581.0,397.4313,397.4313,396.3547,396.3833,40581.0
2022-05-31 14:45:00,415.95,415.97,414.89,415.29,29996.0,396.269,396.288,395.2591,395.6402,29996.0
2022-05-31 14:50:00,415.26,415.56,414.49,414.53,39860.0,395.6116,395.8974,394.8781,394.9162,39860.0
2022-05-31 14:55:00,414.48,415.08,414.07,414.82,50003.0,394.8685,395.4402,394.4779,395.1925,50003.0
2022-05-31 15:00:00,414.84,414.94,413.87,414.56,91664.0,395.2115,395.3068,394.2874,394.9448,91664.0
2022-05-31 15:05:00,414.56,415.39,414.13,415.32,105796.0,394.9448,395.7355,394.5351,395.6688,105796.0
2022-05-31 15:10:00,415.27,415.35,414.69,415.29,41813.0,395.6212,395.6974,395.0686,395.6402,41813.0
2022-05-31 15:15:00,415.32,416.37,415.29,415.39,47020.0,395.6688,396.6691,395.6402,395.7355,47020.0
2022-05-31 15:20:00,415.5,416.31,415.37,416.04,34825.0,395.8403,396.612,395.7164,396.3547,34825.0
2022-05-31 15:25:00,416.08,416.34,415.75,416.13,36411.0,396.3928,396.6405,396.0785,396.4405,36411.0
2022-05-31 15:30:00,416.11,417.08,416.11,416.95,42672.0,396.4214,397.3455,396.4214,397.2217,42672.0
2022-05-31 15:35:00,416.88,416.95,416.34,416.62,54663.0,397.155,397.2217,396.6405,396.9073,54663.0
2022-05-31 15:40:00,416.65,416.92,415.71,415.76,81935.0,396.9359,397.1931,396.0403,396.088,81935.0
2022-05-31 15:45:00,415.72,416.26,415.39,415.58,81033.0,396.0499,396.5643,395.7355,395.9165,81033.0
2022-05-31 15:50:00,415.48,416.91,415.3,415.42,220559.0,395.8212,397.1836,395.6497,395.7641,220559.0
2022-05-31 15:55:00,415.42,415.47,414.25,414.78,410255.0,395.7641,395.8117,394.6494,395.1543,410255.0
2022-06-01 09:30:00,416.95,418.0,416.91,417.31,101168.0,397.2217,398.222,397.1836,397.5646,101168.0
2022-06-01 09:35:00,417.5,418.05,416.52,416.54,78367.0,397.7456,398.2696,396.812,396.8311,78367.0
2022-06-01 09:40:00,416.48,416.97,416.24,416.58,39402.0,396.7739,397.2407,396.5453,396.8692,39402.0
2022-06-01 09:45:00,416.79,416.98,415.82,416.19,24207.0,397.0692,397.2503,396.1451,396.4976,24207.0
2022-06-01 09:50:00,416.06,417.05,415.98,417.02,29696.0,396.3738,397.3169,396.2976,397.2884,29696.0
2022-06-01 09:55:00,417.08,417.21,416.38,416.67,40069.0,397.3455,397.4694,396.6786,396.9549,40069.0
2022-06-01 10:00:00,416.68,417.01,415.35,415.95,46648.0,396.9644,397.2788,395.6974,396.269,46648.0
2022-06-01 10:05:00,415.84,415.87,414.09,414.39,48668.0,396.1642,396.1928,394.497,394.7828,48668.0
2022-06-01 10:10:00,414.5,414.81,413.71,413.73,33741.0,394.8876,395.1829,394.135,394.154,33741.0
2022-06-01 10:15:00,413.75,413.77,412.54,412.54,59551.0,394.1731,394.1921,393.0203,393.0203,59551.0
2022-06-01 10:20:00,412.63,413.0,412.59,412.7,44904.0,393.1061,393.4586,393.068,393.1728,44904.0
2022-06-01 10:25:00,412.59,412.96,412.05,412.15,53889.0,393.068,393.4205,392.5535,392.6488,53889.0
2022-06-01 10:30:00,412.09,412.69,411.45,411.45,42572.0,392.5916,393.1632,391.9819,391.9819,42572.0
2022-06-01 10:35:00,411.38,411.76,410.9,411.64,33429.0,391.9152,392.2772,391.4579,392.1629,33429.0
2022-06-01 10:40:00,411.6,412.16,411.49,411.94,32011.0,392.1248,392.6583,392.02,392.4487,32011.0
2022-06-01 10:45:00,411.93,412.08,411.4,411.42,106961.0,392.4392,392.5821,391.9343,391.9533,106961.0
2022-06-01 10:50:00,411.34,412.66,411.34,412.55,27016.0,391.8771,393.1347,391.8771,393.0299,27016.0
2022-06-01 10:55:00,412.38,412.84,412.31,412.56,34935.0,392.8679,393.3061,392.8012,393.0394,34935.0
2022-06-01 11:00:00,412.55,412.55,411.35,411.78,39107.0,393.0299,393.0299,391.8866,392.2963,39107.0
2022-06-01 11:05:00,411.7,412.08,411.26,411.26,35094.0,392.2201,392.5821,391.8009,391.8009,35094.0
2022-06-01 11:10:00,411.33,412.08,411.3,411.56,28615.0,391.8676,392.5821,391.839,392.0867,28615.0
2022-06-01 11:15:00,411.6,411.7,410.64,411.15,70306.0,392.1248,392.2201,391.2102,391.6961,70306.0
2022-06-01 11:20:00,411.09,411.09,410.12,410.38,54434.0,391.6389,391.6389,390.7148,390.9625,54434.0
2022-06-01 11:25:00,410.38,410.62,409.76,410.54,41405.0,390.9625,391.1912,390.3719,391.115,41405.0
2022-06-01 11:30:00,410.5,410.85,410.15,410.34,35541.0,391.0769,391.4103,390.7434,390.9244,35541.0
2022-06-01 11:35:00,410.37,410.41,409.83,410.23,39326.0,390.953,390.9911,390.4386,390.8196,39326.0
2022-06-01 11:40:00,410.08,410.15,409.43,409.43,48022.0,390.6767,390.7434,390.0575,390.0575,48022.0
2022-06-01 11:45:00,409.35,409.93,409.27,409.31,44979.0,389.9813,390.5338,389.9051,389.9432,44979.0
2022-06-01 11:50:00,409.25,409.75,409.16,409.7,48853.0,389.886,390.3623,389.8003,390.3147,48853.0
2022-06-01 11:55:00,409.79,410.0,409.33,409.4,47706.0,390.4005,390.6005,389.9622,390.0289,47706.0
2022-06-01 12:00:00,409.36,409.52,408.95,409.12,61611.0,389.9908,390.1432,389.6002,389.7622,61611.0
2022-06-01 12:05:00,409.09,409.69,409.06,409.49,31011.0,389.7336,390.3052,389.705,390.1146,31011.0
2022-06-01 12:10:00,409.42,409.49,408.82,409.46,42522.0,390.048,390.1146,389.4763,390.0861,42522.0
2022-06-01 12:15:00,409.49,410.12,409.38,410.05,30832.0,390.1146,390.7148,390.0099,390.6482,30832.0
2022-06-01 12:20:00,409.9,410.22,409.87,410.05,46956.0,390.5052,390.8101,390.4767,390.6482,46956.0
2022-06-01 12:25:00,410.08,410.11,409.38,409.38,25355.0,390.6767,390.7053,390.0099,390.0099,25355.0
2022-06-01 12:30:00,409.26,410.27,409.26,410.02,32918.0,389.8955,390.8577,389.8955,390.6196,32918.0
2022-06-01 12:35:00,409.95,410.18,409.55,409.84,49337.0,390.5529,390.772,390.1718,390.4481,49337.0
2022-06-01 12:40:00,409.84,410.15,409.42,409.42,35855.0,390.4481,390.7434,390.048,390.048,35855.0
2022-06-01 12:45:00,409.46,409.48,408.87,409.05,45156.0,390.0861,390.1051,389.524,389.6955,45156.0
2022-06-01 12:50:00,409.09,409.62,408.75,409.57,48833.0,389.7336,390.2385,389.4097,390.1909,48833.0
2022-06-01 12:55:00,409.58,409.96,409.36,409.73,44323.0,390.2004,390.5624,389.9908,390.3433,44323.0
2022-06-01 13:00:00,409.78,410.2,409.58,409.71,27994.0,390.3909,390.7911,390.2004,390.3242,27994.0
2022-06-01 13:05:00,409.67,410.78,409.67,410.78,53033.0,390.2861,391.3436,390.2861,391.3436,53033.0
2022-06-01 13:10:00,410.77,411.0,410.3,410.34,35919.0,391.3341,391.5532,390.8863,390.9244,35919.0
2022-06-01 13:15:00,410.34,411.08,410.34,410.94,41542.0,390.9244,391.6294,390.9244,391.496,41542.0
2022-06-01 13:20:00,410.93,411.36,410.54,410.68,59960.0,391.4865,391.8962,391.115,391.2483,59960.0
2022-06-01 13:25:00,410.86,411.38,410.84,410.98,39704.0,391.4198,391.9152,391.4008,391.5341,39704.0
2022-06-01 13:30:00,411.04,411.36,410.62,411.28,61357.0,391.5913,391.8962,391.1912,391.82,61357.0
2022-06-01 13:35:00,411.27,412.02,411.22,411.82,49816.0,391.8104,392.5249,391.7628,392.3344,49816.0
2022-06-01 13:40:00,411.81,412.06,411.62,411.9,30474.0,392.3249,392.563,392.1439,392.4106,30474.0
2022-06-01 13:45:00,411.98,412.19,411.62,411.73,26800.0,392.4868,392.6869,392.1439,392.2487,26800.0
2022-06-01 13:50:00,411.73,411.97,411.14,411.18,40840.0,392.2487,392.4773,391.6866,391.7247,40840.0
2022-06-01 13:55:00,411.14,412.14,411.14,411.61,37806.0,391.6866,392.6393,391.6866,392.1343,37806.0
2022-06-01 14:00:00,411.54,412.29,411.51,412.21,40705.0,392.0677,392.7822,392.0391,392.7059,40705.0
2022-06-01 14:05:00,412.14,412.43,411.72,412.17,47313.0,392.6393,392.9155,392.2391,392.6678,47313.0
2022-06-01 14:10:00,412.16,412.26,411.68,412.07,48139.0,392.6583,392.7536,392.201,392.5726,48139.0
2022-06-01 14:15:00,412.11,412.4,411.65,411.88,69200.0,392.6107,392.887,392.1724,392.3916,69200.0
2022-06-01 14:20:00,411.91,413.24,411.73,413.18,68485.0,392.4201,393.6872,392.2487,393.6301,68485.0
2022-06-01 14:25:00,413.17,413.91,413.07,413.5,96177.0,393.6205,394.3255,393.5253,393.9349,96177.0
2022-06-01 14:30:00,413.54,413.79,413.42,413.68,93439.0,393.973,394.2112,393.8587,394.1064,93439.0
2022-06-01 14:35:00,413.65,413.96,413.23,413.23,67822.0,394.0778,394.3731,393.6777,393.6777,67822.0
2022-06-01 14:40:00,413.2,414.1,413.19,414.0,58868.0,393.6491,394.5065,393.6396,394.4113,58868.0
2022-06-01 14:45:00,414.08,414.1,413.3,413.59,85636.0,394.4875,394.5065,393.7444,394.0207,85636.0
2022-06-01 14:50:00,413.62,413.64,412.93,412.96,69587.0,394.0492,394.0683,393.3919,393.4205,69587.0
2022-06-01 14:55:00,413.02,413.32,412.65,412.97,99271.0,393.4776,393.7634,393.1251,393.43,99271.0
2022-06-01 15:00:00,413.0,413.27,412.36,412.72,28993.0,393.4586,393.7158,392.8489,393.1918,28993.0
2022-06-01 15:05:00,412.68,413.46,412.68,413.18,35559.0,393.1537,393.8968,393.1537,393.6301,35559.0
2022-06-01 15:10:00,413.19,414.01,412.48,413.85,42059.0,393.6396,394.4208,392.9632,394.2684,42059.0
2022-06-01 15:15:00,413.8,414.33,413.51,413.83,43112.0,394.2207,394.7256,393.9444,394.2493,43112.0
2022-06-01 15:20:00,413.82,414.17,413.66,413.83,32675.0,394.2398,394.5732,394.0873,394.2493,32675.0
2022-06-01 15:25:00,413.81,413.86,413.25,413.54,58004.0,394.2302,394.2779,393.6967,393.973,58004.0
2022-06-01 15:30:00,413.29,413.45,413.06,413.15,42821.0,393.7348,393.8873,393.5157,393.6015,42821.0
2022-06-01 15:35:00,413.11,413.92,412.82,413.92,50926.0,393.5634,394.335,393.2871,394.335,50926.0
2022-06-01 15:40:00,413.94,414.24,413.59,413.59,48006.0,394.3541,394.6399,394.0207,394.0207,48006.0
2022-06-01 15:45:00,413.46,413.87,413.21,413.74,50721.0,393.8968,394.2874,393.6586,394.1636,50721.0
2022-06-01 15:50:00,413.67,414.02,412.24,412.31,80718.0,394.0969,394.4303,392.7345,392.8012,80718.0
2022-06-01 15:55:00,412.32,412.35,411.36,411.45,157989.0,392.8107,392.8393,391.8962,391.9819,157989.0
2022-06-02 09:30:00,411.28,411.45,409.74,410.98,122326.0,391.82,391.9819,390.3528,391.5341,122326.0
2022-06-02 09:35:00,411.0,411.0,409.41,410.64,105055.0,391.5532,391.5532,390.0384,391.2102,105055.0
2022-06-02 09:40:00,410.56,410.99,409.82,410.8,45077.0,391.134,391.5437,390.429,391.3627,45077.0
2022-06-02 09:45:00,410.81,411.02,409.82,410.97,36606.0,391.3722,391.5723,390.429,391.5246,36606.0
2022-06-02 09:50:00,410.9,410.9,410.12,410.39,34719.0,391.4579,391.4579,390.7148,390.9721,34719.0
2022-06-02 09:55:00,410.24,410.24,409.14,409.97,20910.0,390.8292,390.8292,389.7812,390.5719,20910.0
2022-06-02 10:00:00,409.87,410.84,409.59,410.34,26634.0,390.4767,391.4008,390.2099,390.9244,26634.0
2022-06-02 10:05:00,410.43,410.69,409.95,410.07,16522.0,391.0102,391.2579,390.5529,390.6672,16522.0
2022-06-02 10:10:00,410.07,412.36,410.07,412.17,57216.0,390.6672,392.8489,390.6672,392.6678,57216.0
2022-06-02 10:15:00,411.99,412.13,410.64,410.72,48353.0,392.4964,392.6297,391.2102,391.2864,48353.0
2022-06-02 10:20:00,410.76,411.08,409.09,409.13,66082.0,391.3246,391.6294,389.7336,389.7717,66082.0
2022-06-02 10:25:00,409.15,409.77,408.84,409.71,50596.0,389.7907,390.3814,389.4954,390.3242,50596.0
2022-06-02 10:30:00,409.8,410.67,409.44,410.32,50427.0,390.41,391.2388,390.067,390.9054,50427.0
2022-06-02 10:35:00,410.27,410.74,410.01,410.67,24713.0,390.8577,391.3055,390.61,391.2388,24713.0
2022-06-02 10:40:00,410.7,411.04,410.38,410.82,42120.0,391.2674,391.5913,390.9625,391.3817,42120.0
2022-06-02 10:45:00,410.76,411.19,410.36,411.03,25893.0,391.3246,391.7342,390.9435,391.5818,25893.0
2022-06-02 10:50:00,411.04,411.32,410.69,411.06,30101.0,391.5913,391.8581,391.2579,391.6104,30101.0
2022-06-02 10:55:00,411.1,411.65,410.97,411.59,29082.0,391.6485,392.1724,391.5246,392.1153,29082.0
2022-06-02 11:00:00,411.59,412.72,411.42,412.46,23752.0,392.1153,393.1918,391.9533,392.9441,23752.0
2022-06-02 11:05:00,412.47,412.83,412.26,412.78,24636.0,392.9536,393.2966,392.7536,393.249,24636.0
2022-06-02 11:10:00,412.78,413.7,412.73,413.56,47453.0,393.249,394.1254,393.2013,393.9921,47453.0
2022-06-02 11:15:00,413.57,413.77,413.08,413.2,23262.0,394.0016,394.1921,393.5348,393.6491,23262.0
2022-06-02 11:20:00,413.26,413.45,413.05,413.32,17790.0,393.7063,393.8873,393.5062,393.7634,17790.0
2022-06-02 11:25:00,413.4,413.75,413.0,413.49,46907.0,393.8396,394.1731,393.4586,393.9254,46907.0
2022-06-02 11:30:00,413.53,413.53,412.86,413.19,16669.0,393.9635,393.9635,393.3252,393.6396,16669.0
2022-06-02 11:35:00,413.11,413.12,412.65,412.96,50746.0,393.5634,393.5729,393.1251,393.4205,50746.0
2022-06-02 11:40:00,413.03,414.22,413.03,414.1,22471.0,393.4872,394.6208,393.4872,394.5065,22471.0
2022-06-02 11:45:00,414.09,414.98,413.9,414.98,23814.0,394.497,395.3449,394.316,395.3449,23814.0
2022-06-02 11:50:00,414.94,415.19,414.58,414.69,45160.0,395.3068,395.5449,394.9638,395.0686,45160.0
2022-06-02 11:55:00,414.67,414.74,414.01,414.06,56571.0,395.0496,395.1162,394.4208,394.4684,56571.0
2022-06-02 12:00:00,414.24,414.43,413.92,414.43,27266.0,394.6399,394.8209,394.335,394.8209,27266.0
2022-06-02 12:05:00,414.4,414.46,414.12,414.28,32894.0,394.7923,394.8495,394.5256,394.678,32894.0
2022-06-02 12:10:00,414.26,414.54,414.09,414.5,16842.0,394.659,394.9257,394.497,394.8876,16842.0
2022-06-02 12:15:00,414.4,414.93,414.4,414.9,23615.0,394.7923,395.2973,394.7923,395.2687,23615.0
2022-06-02 12:20:00,414.92,415.5,414.78,415.5,19910.0,395.2877,395.8403,395.1543,395.8403,19910.0
2022-06-02 12:25:00,415.51,415.78,415.33,415.75,23614.0,395.8498,396.107,395.6783,396.0785,23614.0
2022-06-02 12:30:00,415.91,416.1,415.7,415.94,26810.0,396.2309,396.4119,396.0308,396.2595,26810.0
2022-06-02 12:35:00,416.01,416.4,415.92,416.39,18974.0,396.3261,396.6977,396.2404,396.6882,18974.0
2022-06-02 12:40:00,416.4,416.43,415.57,415.82,51121.0,396.6977,396.7263,395.907,396.1451,51121.0
2022-06-02 12:45:00,415.88,416.04,415.76,415.87,36142.0,396.2023,396.3547,396.088,396.1928,36142.0
2022-06-02 12:50:00,415.88,416.51,415.86,416.46,35936.0,396.2023,396.8025,396.1832,396.7549,35936.0
2022-06-02 12:55:00,416.4,416.41,415.93,416.12,26317.0,396.6977,396.7072,396.2499,396.4309,26317.0
2022-06-02 13:00:00,416.18,416.42,416.04,416.42,18915.0,396.4881,396.7167,396.3547,396.7167,18915.0
2022-06-02 13:05:00,416.38,416.44,416.16,416.17,36939.0,396.6786,396.7358,396.4691,396.4786,36939.0
2022-06-02 13:10:00,416.19,416.34,415.49,415.69,27687.0,396.4976,396.6405,395.8308,396.0213,27687.0
2022-06-02 13:15:00,415.76,416.16,415.53,416.16,152613.0,396.088,396.4691,395.8689,396.4691,152613.0
2022-06-02 13:20:00,416.11,416.34,415.9,416.2,45797.0,396.4214,396.6405,396.2214,396.5072,45797.0
2022-06-02 13:25:00,416.12,416.24,415.65,416.17,59849.0,396.4309,396.5453,395.9832,396.4786,59849.0
2022-06-02 13:30:00,416.16,416.53,416.1,416.51,13128.0,396.4691,396.8215,396.4119,396.8025,13128.0
2022-06-02 13:35:00,416.55,416.55,416.28,416.54,29461.0,396.8406,396.8406,396.5834,396.8311,29461.0
2022-06-02 13:40:00,416.56,416.78,416.21,416.74,37352.0,396.8501,397.0597,396.5167,397.0216,37352.0
2022-06-02 13:45:00,416.78,416.97,416.59,416.95,26586.0,397.0597,397.2407,396.8787,397.2217,26586.0
2022-06-02 13:50:00,416.97,417.06,416.67,416.72,20994.0,397.2407,397.3265,396.9549,397.0026,20994.0
2022-06-02 13:55:00,416.71,416.89,416.3,416.88,104366.0,396.993,397.1645,396.6024,397.155,104366.0
2022-06-02 14:00:00,416.9,417.21,416.6,417.11,33494.0,397.174,397.4694,396.8882,397.3741,33494.0
2022-06-02 14:05:00,417.17,417.54,417.05,417.3,38178.0,397.4313,397.7838,397.3169,397.5551,38178.0
2022-06-02 14:10:00,417.24,417.48,416.98,417.44,30897.0,397.498,397.7266,397.2503,397.6885,30897.0
2022-06-02 14:15:00,417.41,417.44,417.15,417.35,26408.0,397.6599,397.6885,397.4122,397.6027,26408.0
2022-06-02 14:20:00,417.3,417.41,417.23,417.27,26666.0,397.5551,397.6599,397.4884,397.5265,26666.0
2022-06-02 14:25:00,417.25,417.31,416.83,417.06,33174.0,397.5075,397.5646,397.1074,397.3265,33174.0
2022-06-02 14:30:00,417.07,417.6,417.07,417.49,26654.0,397.336,397.8409,397.336,397.7361,26654.0
2022-06-02 14:35:00,417.46,417.6,417.39,417.58,22963.0,397.7075,397.8409,397.6409,397.8219,22963.0
2022-06-02 14:40:00,417.5,417.6,417.19,417.42,67103.0,397.7456,397.8409,397.4503,397.6694,67103.0
2022-06-02 14:45:00,417.43,417.66,417.22,417.22,39849.0,397.679,397.8981,397.4789,397.4789,39849.0
2022-06-02 14:50:00,417.2,417.56,416.98,417.27,85395.0,397.4598,397.8028,397.2503,397.5265,85395.0
2022-06-02 14:55:00,417.28,417.34,416.5,416.54,32418.0,397.5361,397.5932,396.793,396.8311,32418.0
2022-06-02 15:00:00,416.49,417.29,416.46,417.09,36958.0,396.7834,397.5456,396.7549,397.355,36958.0
2022-06-02 15:05:00,417.07,417.35,416.98,417.15,29146.0,397.336,397.6027,397.2503,397.4122,29146.0
2022-06-02 15:10:00,417.08,417.57,417.07,417.47,16770.0,397.3455,397.8123,397.336,397.7171,16770.0
2022-06-02 15:15:00,417.47,417.69,417.36,417.57,30910.0,397.7171,397.9267,397.6123,397.8123,30910.0
2022-06-02 15:20:00,417.51,417.68,417.33,417.64,18329.0,397.7552,397.9171,397.5837,397.879,18329.0
2022-06-02 15:25:00,417.61,417.89,416.88,417.17,62341.0,397.8504,398.1172,397.155,397.4313,62341.0
2022-06-02 15:30:00,417.15,417.56,417.09,417.54,38090.0,397.4122,397.8028,397.355,397.7838,38090.0
2022-06-02 15:35:00,417.55,417.82,417.39,417.55,41824.0,397.7933,398.0505,397.6409,397.7933,41824.0
2022-06-02 15:40:00,417.54,417.98,417.46,417.94,29847.0,397.7838,398.2029,397.7075,398.1648,29847.0
2022-06-02 15:45:00,417.87,418.31,417.65,418.01,71064.0,398.0981,398.5173,397.8886,398.2315,71064.0
2022-06-02 15:50:00,418.0,418.9,417.98,418.68,106022.0,398.222,399.0794,398.2029,398.8698,106022.0
2022-06-02 15:55:00,418.65,419.29,418.54,419.25,164553.0,398.8412,399.451,398.7364,399.4128,164553.0
2022-06-03 09:30:00,414.21,415.8,413.91,415.37,86457.0,394.6113,396.1261,394.3255,395.7164,86457.0
2022-06-03 09:35:00,415.34,415.55,413.95,414.81,54215.0,395.6879,395.8879,394.3636,395.1829,54215.0
2022-06-03 09:40:00,414.91,415.15,413.47,413.47,32411.0,395.2782,395.5068,393.9063,393.9063,32411.0
2022-06-03 09:45:00,413.45,414.14,413.21,413.94,43587.0,393.8873,394.5446,393.6586,394.3541,43587.0
2022-06-03 09:50:00,414.01,414.33,413.41,414.01,19383.0,394.4208,394.7256,393.8492,394.4208,19383.0
2022-06-03 09:55:00,414.06,415.09,414.06,414.96,33692.0,394.4684,395.4497,394.4684,395.3258,33692.0
2022-06-03 10:00:00,415.09,415.84,414.6,415.0,29472.0,395.4497,396.1642,394.9829,395.3639,29472.0
2022-06-03 10:05:00,414.9,415.67,414.33,415.15,20575.0,395.2687,396.0022,394.7256,395.5068,20575.0
2022-06-03 10:10:00,415.03,415.2,413.94,414.99,36448.0,395.3925,395.5545,394.3541,395.3544,36448.0
2022-06-03 10:15:00,414.81,415.52,414.68,415.13,19537.0,395.1829,395.8593,395.0591,395.4878,19537.0
2022-06-03 10:20:00,415.01,415.11,414.01,414.56,75712.0,395.3735,395.4687,394.4208,394.9448,75712.0
2022-06-03 10:25:00,414.52,414.75,413.88,414.32,16011.0,394.9066,395.1258,394.2969,394.7161,16011.0
2022-06-03 10:30:00,414.16,414.52,413.63,414.48,23861.0,394.5637,394.9066,394.0588,394.8685,23861.0
2022-06-03 10:35:00,414.4,414.43,412.83,413.04,22600.0,394.7923,394.8209,393.2966,393.4967,22600.0
2022-06-03 10:40:00,412.93,413.09,412.58,413.09,16523.0,393.3919,393.5443,393.0584,393.5443,16523.0
2022-06-03 10:45:00,413.02,413.68,412.86,413.39,44427.0,393.4776,394.1064,393.3252,393.8301,44427.0
2022-06-03 10:50:00,413.37,413.59,413.1,413.11,23761.0,393.8111,394.0207,393.5538,393.5634,23761.0
2022-06-03 10:55:00,413.16,413.49,412.91,413.15,57222.0,393.611,393.9254,393.3728,393.6015,57222.0
2022-06-03 11:00:00,412.99,413.05,412.2,412.42,25596.0,393.449,393.5062,392.6964,392.906,25596.0
2022-06-03 11:05:00,412.43,412.46,412.01,412.1,20285.0,392.9155,392.9441,392.5154,392.6012,20285.0
2022-06-03 11:10:00,412.06,412.08,411.48,411.7,30212.0,392.563,392.5821,392.0105,392.2201,30212.0
2022-06-03 11:15:00,411.66,412.13,411.56,412.11,11807.0,392.182,392.6297,392.0867,392.6107,11807.0
2022-06-03 11:20:00,411.94,412.08,411.69,411.7,18091.0,392.4487,392.5821,392.2106,392.2201,18091.0
2022-06-03 11:25:00,411.75,411.87,411.32,411.79,12433.0,392.2677,392.382,391.8581,392.3058,12433.0
2022-06-03 11:30:00,411.8,412.34,411.63,412.33,13809.0,392.3153,392.8298,392.1534,392.8203,13809.0
2022-06-03 11:35:00,412.46,412.87,412.29,412.79,27123.0,392.9441,393.3347,392.7822,393.2585,27123.0
2022-06-03 11:40:00,412.78,412.88,412.43,412.49,59345.0,393.249,393.3442,392.9155,392.9727,59345.0
2022-06-03 11:45:00,412.58,412.58,411.93,411.97,16212.0,393.0584,393.0584,392.4392,392.4773,16212.0
2022-06-03 11:50:00,411.89,412.04,411.57,411.74,13302.0,392.4011,392.544,392.0962,392.2582,13302.0
2022-06-03 11:55:00,411.9,412.29,411.86,412.25,23128.0,392.4106,392.7822,392.3725,392.7441,23128.0
2022-06-03 12:00:00,412.17,413.09,412.17,412.94,15025.0,392.6678,393.5443,392.6678,393.4014,15025.0
2022-06-03 12:05:00,412.99,413.08,412.23,412.27,12450.0,393.449,393.5348,392.725,392.7631,12450.0
2022-06-03 12:10:00,412.34,412.48,412.05,412.32,23341.0,392.8298,392.9632,392.5535,392.8107,23341.0
2022-06-03 12:15:00,412.32,412.79,411.69,411.69,13763.0,392.8107,393.2585,392.2106,392.2106,13763.0
2022-06-03 12:20:00,411.71,413.08,411.59,412.85,15404.0,392.2296,393.5348,392.1153,393.3157,15404.0
2022-06-03 12:25:00,412.82,412.9,412.53,412.74,13260.0,393.2871,393.3633,393.0108,393.2109,13260.0
2022-06-03 12:30:00,412.93,412.97,412.55,412.71,19215.0,393.3919,393.43,393.0299,393.1823,19215.0
2022-06-03 12:35:00,412.67,413.45,412.61,413.42,17150.0,393.1442,393.8873,393.087,393.8587,17150.0
2022-06-03 12:40:00,413.4,413.48,412.87,413.09,19572.0,393.8396,393.9159,393.3347,393.5443,19572.0
2022-06-03 12:45:00,413.11,413.52,412.96,413.5,16514.0,393.5634,393.954,393.4205,393.9349,16514.0
2022-06-03 12:50:00,413.23,413.53,412.88,413.52,24188.0,393.6777,393.9635,393.3442,393.954,24188.0
2022-06-03 12:55:00,413.46,414.02,413.46,413.83,8288.0,393.8968,394.4303,393.8968,394.2493,8288.0
2022-06-03 13:00:00,413.95,415.0,413.83,414.92,19479.0,394.3636,395.3639,394.2493,395.2877,19479.0
2022-06-03 13:05:00,414.89,415.06,414.32,414.38,13013.0,395.2591,395.4211,394.7161,394.7733,13013.0
2022-06-03 13:10:00,414.37,414.55,413.98,414.0,9629.0,394.7637,394.9352,394.3922,394.4113,9629.0
2022-06-03 13:15:00,414.05,414.05,412.71,412.96,144926.0,394.4589,394.4589,393.1823,393.4205,144926.0
2022-06-03 13:20:00,412.84,413.25,412.82,413.25,17451.0,393.3061,393.6967,393.2871,393.6967,17451.0
2022-06-03 13:25:00,413.36,413.5,413.07,413.33,14586.0,393.8015,393.9349,393.5253,393.773,14586.0
2022-06-03 13:30:00,413.1,413.17,412.67,413.14,52482.0,393.5538,393.6205,393.1442,393.5919,52482.0
2022-06-03 13:35:00,413.15,413.49,412.95,413.09,19890.0,393.6015,393.9254,393.4109,393.5443,19890.0
2022-06-03 13:40:00,413.18,413.18,412.19,412.43,24802.0,393.6301,393.6301,392.6869,392.9155,24802.0
2022-06-03 13:45:00,412.49,412.79,412.21,412.79,11794.0,392.9727,393.2585,392.7059,393.2585,11794.0
2022-06-03 13:50:00,412.76,412.98,412.63,412.69,9980.0,393.2299,393.4395,393.1061,393.1632,9980.0
2022-06-03 13:55:00,412.61,412.75,412.45,412.59,40283.0,393.087,393.2204,392.9346,393.068,40283.0
2022-06-03 14:00:00,412.41,412.8,412.13,412.71,15008.0,392.8965,393.268,392.6297,393.1823,15008.0
2022-06-03 14:05:00,412.71,413.0,412.49,412.75,18552.0,393.1823,393.4586,392.9727,393.2204,18552.0
2022-06-03 14:10:00,412.77,413.14,412.72,413.02,11890.0,393.2395,393.5919,393.1918,393.4776,11890.0
2022-06-03 14:15:00,413.12,413.42,412.81,413.39,45116.0,393.5729,393.8587,393.2776,393.8301,45116.0
2022-06-03 14:20:00,413.35,413.36,412.93,413.14,19368.0,393.792,393.8015,393.3919,393.5919,19368.0
2022-06-03 14:25:00,413.13,413.93,413.06,413.89,20668.0,393.5824,394.3446,393.5157,394.3065,20668.0
2022-06-03 14:30:00,413.74,413.85,413.25,413.34,17191.0,394.1636,394.2684,393.6967,393.7825,17191.0
2022-06-03 14:35:00,413.36,413.4,412.48,412.63,18386.0,393.8015,393.8396,392.9632,393.1061,18386.0
2022-06-03 14:40:00,412.67,413.01,412.46,413.0,13237.0,393.1442,393.4681,392.9441,393.4586,13237.0
2022-06-03 14:45:00,413.01,413.26,412.73,413.22,21074.0,393.4681,393.7063,393.2013,393.6682,21074.0
2022-06-03 14:50:00,413.25,413.37,413.01,413.2,17037.0,393.6967,393.8111,393.4681,393.6491,17037.0
2022-06-03 14:55:00,413.16,413.54,413.09,413.31,16774.0,393.611,393.973,393.5443,393.7539,16774.0
2022-06-03 15:00:00,413.4,413.57,412.87,413.38,12752.0,393.8396,394.0016,393.3347,393.8206,12752.0
2022-06-03 15:05:00,413.31,413.32,412.31,412.57,47367.0,393.7539,393.7634,392.8012,393.0489,47367.0
2022-06-03 15:10:00,412.52,412.76,411.91,411.96,34665.0,393.0013,393.2299,392.4201,392.4678,34665.0
2022-06-03 15:15:00,411.89,412.05,411.7,411.99,19548.0,392.4011,392.5535,392.2201,392.4964,19548.0
2022-06-03 15:20:00,412.03,412.2,411.72,411.93,26028.0,392.5345,392.6964,392.2391,392.4392,26028.0
2022-06-03 15:25:00,411.93,412.73,411.83,412.73,67883.0,392.4392,393.2013,392.3439,393.2013,67883.0
2022-06-03 15:30:00,412.67,412.68,412.22,412.41,35209.0,393.1442,393.1537,392.7155,392.8965,35209.0
2022-06-03 15:35:00,412.43,413.03,412.14,412.54,30373.0,392.9155,393.4872,392.6393,393.0203,30373.0
2022-06-03 15:40:00,412.59,412.81,411.93,412.03,36901.0,393.068,393.2776,392.4392,392.5345,36901.0
2022-06-03 15:45:00,412.01,412.53,411.6,412.13,36686.0,392.5154,393.0108,392.1248,392.6297,36686.0
2022-06-03 15:50:00,412.12,412.91,411.64,412.7,60884.0,392.6202,393.3728,392.1629,393.1728,60884.0
2022-06-03 15:55:00,412.8,413.02,412.18,412.4,169947.0,393.268,393.4776,392.6774,392.887,169947.0
2022-06-06 09:30:00,416.69,417.12,416.15,416.59,73671.0,396.974,397.3836,396.4595,396.8787,73671.0
2022-06-06 09:35:00,416.59,416.65,415.61,416.14,47229.0,396.8787,396.9359,395.9451,396.45,47229.0
2022-06-06 09:40:00,416.16,417.31,415.91,416.46,59223.0,396.4691,397.5646,396.2309,396.7549,59223.0
2022-06-06 09:45:00,416.5,416.7,415.5,415.99,70247.0,396.793,396.9835,395.8403,396.3071,70247.0
2022-06-06 09:50:00,416.0,416.3,415.62,416.2,37251.0,396.3166,396.6024,395.9546,396.5072,37251.0
2022-06-06 09:55:00,416.17,417.0,415.9,417.0,24171.0,396.4786,397.2693,396.2214,397.2693,24171.0
2022-06-06 10:00:00,417.02,418.12,416.91,417.97,57564.0,397.2884,398.3363,397.1836,398.1934,57564.0
2022-06-06 10:05:00,417.95,418.41,417.85,418.01,36168.0,398.1744,398.6126,398.0791,398.2315,36168.0
2022-06-06 10:10:00,417.95,418.22,417.92,418.16,10391.0,398.1744,398.4316,398.1458,398.3744,10391.0
2022-06-06 10:15:00,418.13,418.13,417.37,417.73,15145.0,398.3458,398.3458,397.6218,397.9648,15145.0
2022-06-06 10:20:00,417.69,417.9,417.5,417.59,9778.0,397.9267,398.1267,397.7456,397.8314,9778.0
2022-06-06 10:25:00,417.53,418.09,417.31,417.94,16557.0,397.7742,398.3077,397.5646,398.1648,16557.0
2022-06-06 10:30:00,417.96,418.16,417.63,418.06,13590.0,398.1839,398.3744,397.8695,398.2792,13590.0
2022-06-06 10:35:00,418.14,418.14,417.58,417.86,6669.0,398.3554,398.3554,397.8219,398.0886,6669.0
2022-06-06 10:40:00,417.97,418.15,417.44,417.92,14817.0,398.1934,398.3649,397.6885,398.1458,14817.0
2022-06-06 10:45:00,417.91,418.12,417.76,418.11,12472.0,398.1362,398.3363,397.9933,398.3268,12472.0
2022-06-06 10:50:00,418.12,418.33,417.61,417.66,18845.0,398.3363,398.5364,397.8504,397.8981,18845.0
2022-06-06 10:55:00,417.72,417.95,417.54,417.9,7515.0,397.9552,398.1744,397.7838,398.1267,7515.0
2022-06-06 11:00:00,418.09,418.33,417.73,417.74,18947.0,398.3077,398.5364,397.9648,397.9743,18947.0
2022-06-06 11:05:00,417.73,418.0,417.09,417.2,20136.0,397.9648,398.222,397.355,397.4598,20136.0
2022-06-06 11:10:00,417.08,417.08,416.03,416.22,26581.0,397.3455,397.3455,396.3452,396.5262,26581.0
2022-06-06 11:15:00,416.2,416.27,414.72,414.73,45289.0,396.5072,396.5738,395.0972,395.1067,45289.0
2022-06-06 11:20:00,414.68,415.11,414.6,414.92,61422.0,395.0591,395.4687,394.9829,395.2877,61422.0
2022-06-06 11:25:00,414.85,415.37,414.76,415.24,35497.0,395.221,395.7164,395.1353,395.5926,35497.0
2022-06-06 11:30:00,415.25,415.45,414.91,415.06,28391.0,395.6021,395.7926,395.2782,395.4211,28391.0
2022-06-06 11:35:00,414.91,415.29,414.74,414.96,17807.0,395.2782,395.6402,395.1162,395.3258,17807.0
2022-06-06 11:40:00,414.95,415.71,414.94,415.68,75339.0,395.3163,396.0403,395.3068,396.0118,75339.0
2022-06-06 11:45:00,415.7,416.07,415.32,415.32,70966.0,396.0308,396.3833,395.6688,395.6688,70966.0
2022-06-06 11:50:00,415.25,415.74,415.24,415.49,19731.0,395.6021,396.0689,395.5926,395.8308,19731.0
2022-06-06 11:55:00,415.57,415.74,415.34,415.56,7727.0,395.907,396.0689,395.6879,395.8974,7727.0
2022-06-06 12:00:00,415.47,415.57,413.8,414.07,41615.0,395.8117,395.907,394.2207,394.4779,41615.0
2022-06-06 12:05:00,414.15,414.37,413.66,413.66,11070.0,394.5542,394.7637,394.0873,394.0873,11070.0
2022-06-06 12:10:00,413.64,413.77,413.18,413.4,29436.0,394.0683,394.1921,393.6301,393.8396,29436.0
2022-06-06 12:15:00,413.32,413.77,413.17,413.64,28311.0,393.7634,394.1921,393.6205,394.0683,28311.0
2022-06-06 12:20:00,413.59,413.82,413.29,413.3,23969.0,394.0207,394.2398,393.7348,393.7444,23969.0
2022-06-06 12:25:00,413.31,413.62,412.99,413.12,11050.0,393.7539,394.0492,393.449,393.5729,11050.0
2022-06-06 12:30:00,413.07,413.48,412.66,413.48,53170.0,393.5253,393.9159,393.1347,393.9159,53170.0
2022-06-06 12:35:00,413.46,413.77,413.35,413.75,68165.0,393.8968,394.1921,393.792,394.1731,68165.0
2022-06-06 12:40:00,413.67,414.0,413.61,413.87,62624.0,394.0969,394.4113,394.0397,394.2874,62624.0
2022-06-06 12:45:00,413.86,414.13,413.77,413.89,15943.0,394.2779,394.5351,394.1921,394.3065,15943.0
2022-06-06 12:50:00,413.84,413.9,413.47,413.9,18511.0,394.2588,394.316,393.9063,394.316,18511.0
2022-06-06 12:55:00,413.88,414.31,413.86,414.14,8604.0,394.2969,394.7066,394.2779,394.5446,8604.0
2022-06-06 13:00:00,414.18,414.19,413.65,413.67,14439.0,394.5827,394.5923,394.0778,394.0969,14439.0
2022-06-06 13:05:00,413.74,414.17,413.69,413.98,7739.0,394.1636,394.5732,394.1159,394.3922,7739.0
2022-06-06 13:10:00,414.04,414.04,413.4,413.65,27028.0,394.4494,394.4494,393.8396,394.0778,27028.0
2022-06-06 13:15:00,413.6,413.71,413.17,413.55,10153.0,394.0302,394.135,393.6205,393.9825,10153.0
2022-06-06 13:20:00,413.54,413.86,413.21,413.58,17481.0,393.973,394.2779,393.6586,394.0111,17481.0
2022-06-06 13:25:00,413.52,413.77,413.45,413.76,15562.0,393.954,394.1921,393.8873,394.1826,15562.0
2022-06-06 13:30:00,413.69,414.09,413.61,414.01,13272.0,394.1159,394.497,394.0397,394.4208,13272.0
2022-06-06 13:35:00,413.97,414.95,413.91,414.71,24067.0,394.3827,395.3163,394.3255,395.0877,24067.0
2022-06-06 13:40:00,414.78,415.3,414.74,415.17,21037.0,395.1543,395.6497,395.1162,395.5259,21037.0
2022-06-06 13:45:00,415.2,415.24,414.77,415.14,19992.0,395.5545,395.5926,395.1448,395.4973,19992.0
2022-06-06 13:50:00,415.14,415.52,415.13,415.29,28097.0,395.4973,395.8593,395.4878,395.6402,28097.0
2022-06-06 13:55:00,415.31,415.66,415.3,415.63,23936.0,395.6593,395.9927,395.6497,395.9641,23936.0
2022-06-06 14:00:00,415.65,415.67,415.33,415.48,18631.0,395.9832,396.0022,395.6783,395.8212,18631.0
2022-06-06 14:05:00,415.5,415.58,414.95,415.14,18224.0,395.8403,395.9165,395.3163,395.4973,18224.0
2022-06-06 14:10:00,415.18,415.38,415.0,415.06,8387.0,395.5354,395.726,395.3639,395.4211,8387.0
2022-06-06 14:15:00,414.93,415.04,414.62,414.92,15512.0,395.2973,395.402,395.0019,395.2877,15512.0
2022-06-06 14:20:00,414.76,414.8,413.82,414.04,21499.0,395.1353,395.1734,394.2398,394.4494,21499.0
2022-06-06 14:25:00,414.02,414.07,413.37,413.62,16804.0,394.4303,394.4779,393.8111,394.0492,16804.0
2022-06-06 14:30:00,413.41,413.77,413.37,413.65,13428.0,393.8492,394.1921,393.8111,394.0778,13428.0
2022-06-06 14:35:00,413.65,413.8,413.18,413.34,21992.0,394.0778,394.2207,393.6301,393.7825,21992.0
2022-06-06 14:40:00,413.33,413.8,413.29,413.77,13344.0,393.773,394.2207,393.7348,394.1921,13344.0
2022-06-06 14:45:00,413.84,414.08,413.65,413.71,13481.0,394.2588,394.4875,394.0778,394.135,13481.0
2022-06-06 14:50:00,413.63,413.63,412.69,413.6,38208.0,394.0588,394.0588,393.1632,394.0302,38208.0
2022-06-06 14:55:00,413.39,413.99,413.39,413.64,16922.0,393.8301,394.4017,393.8301,394.0683,16922.0
2022-06-06 15:00:00,413.59,414.0,413.33,413.57,19252.0,394.0207,394.4113,393.773,394.0016,19252.0
2022-06-06 15:05:00,413.52,413.7,413.1,413.21,15496.0,393.954,394.1254,393.5538,393.6586,15496.0
2022-06-06 15:10:00,413.25,413.5,412.97,413.27,15651.0,393.6967,393.9349,393.43,393.7158,15651.0
2022-06-06 15:15:00,413.24,413.63,412.76,412.76,10342.0,393.6872,394.0588,393.2299,393.2299,10342.0
2022-06-06 15:20:00,412.74,413.21,412.39,413.0,35928.0,393.2109,393.6586,392.8774,393.4586,35928.0
2022-06-06 15:25:00,412.98,413.14,412.72,412.95,24020.0,393.4395,393.5919,393.1918,393.4109,24020.0
2022-06-06 15:30:00,412.78,413.29,412.75,413.0,28098.0,393.249,393.7348,393.2204,393.4586,28098.0
2022-06-06 15:35:00,412.96,413.07,412.36,412.75,32096.0,393.4205,393.5253,392.8489,393.2204,32096.0
2022-06-06 15:40:00,412.67,413.67,412.48,413.51,35916.0,393.1442,394.0969,392.9632,393.9444,35916.0
2022-06-06 15:45:00,413.67,413.8,412.83,413.07,43173.0,394.0969,394.2207,393.2966,393.5253,43173.0
2022-06-06 15:50:00,413.11,414.01,413.06,413.91,61693.0,393.5634,394.4208,393.5157,394.3255,61693.0
2022-06-06 15:55:00,413.86,414.2,413.36,413.56,94144.0,394.2779,394.6018,393.8015,393.9921,94144.0
2022-06-07 09:30:00,409.83,411.08,409.4,410.94,83670.0,390.4386,391.6294,390.0289,391.496,83670.0
2022-06-07 09:35:00,410.96,411.35,410.54,410.78,18960.0,391.5151,391.8866,391.115,391.3436,18960.0
2022-06-07 09:40:00,410.67,411.32,410.67,411.27,163310.0,391.2388,391.8581,391.2388,391.8104,163310.0
2022-06-07 09:45:00,411.26,411.52,410.97,411.42,28597.0,391.8009,392.0486,391.5246,391.9533,28597.0
2022-06-07 09:50:00,411.47,412.32,411.38,411.82,44420.0,392.001,392.8107,391.9152,392.3344,44420.0
2022-06-07 09:55:00,411.96,412.05,411.28,411.48,18232.0,392.4678,392.5535,391.82,392.0105,18232.0
2022-06-07 10:00:00,411.3,412.12,411.19,412.05,14696.0,391.839,392.6202,391.7342,392.5535,14696.0
2022-06-07 10:05:00,412.12,412.28,411.23,411.48,17696.0,392.6202,392.7726,391.7723,392.0105,17696.0
2022-06-07 10:10:00,411.53,411.66,410.78,411.06,24045.0,392.0581,392.182,391.3436,391.6104,24045.0
2022-06-07 10:15:00,411.18,411.44,410.79,411.21,11165.0,391.7247,391.9724,391.3531,391.7533,11165.0
2022-06-07 10:20:00,411.28,412.24,411.07,411.8,22706.0,391.82,392.7345,391.6199,392.3153,22706.0
2022-06-07 10:25:00,411.87,413.29,411.66,413.15,61950.0,392.382,393.7348,392.182,393.6015,61950.0
2022-06-07 10:30:00,413.12,414.01,413.02,413.92,37214.0,393.5729,394.4208,393.4776,394.335,37214.0
2022-06-07 10:35:00,413.91,414.89,413.81,414.76,80873.0,394.3255,395.2591,394.2302,395.1353,80873.0
2022-06-07 10:40:00,414.77,415.27,414.55,414.93,31600.0,395.1448,395.6212,394.9352,395.2973,31600.0
2022-06-07 10:45:00,415.02,415.45,414.85,415.37,50707.0,395.383,395.7926,395.221,395.7164,50707.0
2022-06-07 10:50:00,415.4,415.44,414.96,415.25,47971.0,395.745,395.7831,395.3258,395.6021,47971.0
2022-06-07 10:55:00,415.19,415.26,414.73,414.84,22918.0,395.5449,395.6116,395.1067,395.2115,22918.0
2022-06-07 11:00:00,414.84,415.15,414.59,414.64,20563.0,395.2115,395.5068,394.9733,395.021,20563.0
2022-06-07 11:05:00,414.58,414.72,414.23,414.72,45504.0,394.9638,395.0972,394.6304,395.0972,45504.0
2022-06-07 11:10:00,414.72,415.19,414.58,415.01,47813.0,395.0972,395.5449,394.9638,395.3735,47813.0
2022-06-07 11:15:00,414.97,415.11,414.36,414.41,14273.0,395.3354,395.4687,394.7542,394.8019,14273.0
2022-06-07 11:20:00,414.49,414.6,413.83,413.85,10996.0,394.8781,394.9829,394.2493,394.2684,10996.0
2022-06-07 11:25:00,413.82,414.05,413.38,413.56,9470.0,394.2398,394.4589,393.8206,393.9921,9470.0
2022-06-07 11:30:00,413.32,413.62,413.2,413.48,14129.0,393.7634,394.0492,393.6491,393.9159,14129.0
2022-06-07 11:35:00,413.55,413.72,413.1,413.71,16324.0,393.9825,394.1445,393.5538,394.135,16324.0
2022-06-07 11:40:00,413.67,413.73,413.42,413.51,9241.0,394.0969,394.154,393.8587,393.9444,9241.0
2022-06-07 11:45:00,413.51,413.72,412.76,412.78,18301.0,393.9444,394.1445,393.2299,393.249,18301.0
2022-06-07 11:50:00,412.75,413.22,412.66,412.92,10763.0,393.2204,393.6682,393.1347,393.3824,10763.0
2022-06-07 11:55:00,412.92,413.73,412.89,413.6,78119.0,393.3824,394.154,393.3538,394.0302,78119.0
2022-06-07 12:00:00,413.6,413.77,413.34,413.45,19101.0,394.0302,394.1921,393.7825,393.8873,19101.0
2022-06-07 12:05:00,413.32,413.32,412.86,413.17,15937.0,393.7634,393.7634,393.3252,393.6205,15937.0
2022-06-07 12:10:00,413.14,413.3,413.02,413.25,13573.0,393.5919,393.7444,393.4776,393.6967,13573.0
2022-06-07 12:15:00,413.18,413.24,412.47,412.82,16321.0,393.6301,393.6872,392.9536,393.2871,16321.0
2022-06-07 12:20:00,412.72,412.99,412.6,412.96,15390.0,393.1918,393.449,393.0775,393.4205,15390.0
2022-06-07 12:25:00,412.91,413.27,412.91,413.14,17484.0,393.3728,393.7158,393.3728,393.5919,17484.0
2022-06-07 12:30:00,413.15,413.65,412.91,413.49,8218.0,393.6015,394.0778,393.3728,393.9254,8218.0
2022-06-07 12:35:00,413.56,413.76,413.42,413.75,8554.0,393.9921,394.1826,393.8587,394.1731,8554.0
2022-06-07 12:40:00,413.78,414.32,413.78,414.02,23900.0,394.2017,394.7161,394.2017,394.4303,23900.0
2022-06-07 12:45:00,414.11,414.31,414.05,414.29,32809.0,394.516,394.7066,394.4589,394.6875,32809.0
2022-06-07 12:50:00,414.24,414.47,413.92,414.39,23316.0,394.6399,394.859,394.335,394.7828,23316.0
2022-06-07 12:55:00,414.42,414.43,414.07,414.29,24964.0,394.8114,394.8209,394.4779,394.6875,24964.0
2022-06-07 13:00:00,414.3,414.67,414.04,414.64,19429.0,394.6971,395.0496,394.4494,395.021,19429.0
2022-06-07 13:05:00,414.65,414.91,414.39,414.91,22668.0,395.0305,395.2782,394.7828,395.2782,22668.0
2022-06-07 13:10:00,414.91,415.02,414.71,414.94,26200.0,395.2782,395.383,395.0877,395.3068,26200.0
2022-06-07 13:15:00,414.96,415.2,414.91,415.13,16069.0,395.3258,395.5545,395.2782,395.4878,16069.0
2022-06-07 13:20:00,415.12,415.38,414.96,415.12,35953.0,395.4783,395.726,395.3258,395.4783,35953.0
2022-06-07 13:25:00,415.11,415.25,415.0,415.18,14391.0,395.4687,395.6021,395.3639,395.5354,14391.0
2022-06-07 13:30:00,415.22,415.37,414.96,414.97,26616.0,395.5735,395.7164,395.3258,395.3354,26616.0
2022-06-07 13:35:00,415.15,415.29,414.86,415.12,48926.0,395.5068,395.6402,395.2306,395.4783,48926.0
2022-06-07 13:40:00,415.09,415.11,414.83,415.03,18926.0,395.4497,395.4687,395.202,395.3925,18926.0
2022-06-07 13:45:00,415.06,415.25,414.86,415.03,13107.0,395.4211,395.6021,395.2306,395.3925,13107.0
2022-06-07 13:50:00,415.11,415.34,414.96,415.0,8977.0,395.4687,395.6879,395.3258,395.3639,8977.0
2022-06-07 13:55:00,414.99,415.07,414.85,414.89,13551.0,395.3544,395.4306,395.221,395.2591,13551.0
2022-06-07 14:00:00,414.91,415.21,414.75,415.21,10195.0,395.2782,395.564,395.1258,395.564,10195.0
2022-06-07 14:05:00,415.22,416.07,415.12,416.06,39293.0,395.5735,396.3833,395.4783,396.3738,39293.0
2022-06-07 14:10:00,416.07,416.45,416.03,416.37,25049.0,396.3833,396.7453,396.3452,396.6691,25049.0
2022-06-07 14:15:00,416.39,416.51,416.0,416.0,31895.0,396.6882,396.8025,396.3166,396.3166,31895.0
2022-06-07 14:20:00,416.0,416.17,415.95,416.12,13553.0,396.3166,396.4786,396.269,396.4309,13553.0
2022-06-07 14:25:00,416.14,416.34,415.98,416.24,14463.0,396.45,396.6405,396.2976,396.5453,14463.0
2022-06-07 14:30:00,416.27,416.73,416.13,416.62,32612.0,396.5738,397.0121,396.4405,396.9073,32612.0
2022-06-07 14:35:00,416.6,416.69,416.33,416.44,46926.0,396.8882,396.974,396.631,396.7358,46926.0
2022-06-07 14:40:00,416.46,416.46,415.45,415.63,29580.0,396.7549,396.7549,395.7926,395.9641,29580.0
2022-06-07 14:45:00,415.62,415.81,415.22,415.35,26488.0,395.9546,396.1356,395.5735,395.6974,26488.0
2022-06-07 14:50:00,415.31,415.76,415.27,415.63,15372.0,395.6593,396.088,395.6212,395.9641,15372.0
2022-06-07 14:55:00,415.54,415.97,415.43,415.97,19905.0,395.8784,396.288,395.7736,396.288,19905.0
2022-06-07 15:00:00,415.92,416.43,415.81,416.34,48454.0,396.2404,396.7263,396.1356,396.6405,48454.0
2022-06-07 15:05:00,416.35,416.59,416.15,416.38,20325.0,396.6501,396.8787,396.4595,396.6786,20325.0
2022-06-07 15:10:00,416.39,416.54,416.03,416.19,20173.0,396.6882,396.8311,396.3452,396.4976,20173.0
2022-06-07 15:15:00,416.24,416.56,416.22,416.47,31217.0,396.5453,396.8501,396.5262,396.7644,31217.0
2022-06-07 15:20:00,416.49,416.78,416.42,416.58,18627.0,396.7834,397.0597,396.7167,396.8692,18627.0
2022-06-07 15:25:00,416.63,416.76,416.44,416.68,22866.0,396.9168,397.0407,396.7358,396.9644,22866.0
2022-06-07 15:30:00,416.7,417.14,416.54,417.09,29919.0,396.9835,397.4027,396.8311,397.355,29919.0
2022-06-07 15:35:00,417.12,417.5,417.03,417.5,34063.0,397.3836,397.7456,397.2979,397.7456,34063.0
2022-06-07 15:40:00,417.53,417.6,417.19,417.41,44351.0,397.7742,397.8409,397.4503,397.6599,44351.0
2022-06-07 15:45:00,417.39,417.82,417.34,417.75,22633.0,397.6409,398.0505,397.5932,397.9838,22633.0
2022-06-07 15:50:00,417.65,418.04,417.51,417.89,58968.0,397.8886,398.2601,397.7552,398.1172,58968.0
2022-06-07 15:55:00,417.86,417.99,417.42,417.52,138978.0,398.0886,398.2125,397.6694,397.7647,138978.0
2022-06-08 09:30:00,415.69,415.79,414.5,414.98,67788.0,396.0213,396.1166,394.8876,395.3449,67788.0
2022-06-08 09:35:00,415.18,416.14,415.01,415.97,38681.0,395.5354,396.45,395.3735,396.288,38681.0
2022-06-08 09:40:00,415.97,415.97,415.39,415.54,16644.0,396.288,396.288,395.7355,395.8784,16644.0
2022-06-08 09:45:00,415.6,417.4,415.6,417.1,26169.0,395.9355,397.6504,395.9355,397.3646,26169.0
2022-06-08 09:50:00,417.14,417.53,416.92,417.46,24716.0,397.4027,397.7742,397.1931,397.7075,24716.0
2022-06-08 09:55:00,417.58,417.62,417.08,417.14,17279.0,397.8219,397.86,397.3455,397.4027,17279.0
2022-06-08 10:00:00,417.14,417.27,416.36,416.94,14186.0,397.4027,397.5265,396.6596,397.2121,14186.0
2022-06-08 10:05:00,416.84,417.22,416.78,416.98,22246.0,397.1169,397.4789,397.0597,397.2503,22246.0
2022-06-08 10:10:00,416.95,416.95,415.34,415.36,66939.0,397.2217,397.2217,395.6879,395.7069,66939.0
2022-06-08 10:15:00,415.34,415.93,415.13,415.93,14819.0,395.6879,396.2499,395.4878,396.2499,14819.0
2022-06-08 10:20:00,416.1,416.82,416.1,416.77,21342.0,396.4119,397.0978,396.4119,397.0502,21342.0
2022-06-08 10:25:00,416.78,416.78,416.21,416.23,9899.0,397.0597,397.0597,396.5167,396.5357,9899.0
2022-06-08 10:30:00,416.19,417.0,416.04,416.81,18163.0,396.4976,397.2693,396.3547,397.0883,18163.0
2022-06-08 10:35:00,416.86,417.21,416.67,416.7,20040.0,397.1359,397.4694,396.9549,396.9835,20040.0
2022-06-08 10:40:00,416.69,417.06,415.83,416.32,28163.0,396.974,397.3265,396.1547,396.6215,28163.0
2022-06-08 10:45:00,416.37,416.75,416.3,416.52,12895.0,396.6691,397.0311,396.6024,396.812,12895.0
2022-06-08 10:50:00,416.54,416.68,416.32,416.5,21420.0,396.8311,396.9644,396.6215,396.793,21420.0
2022-06-08 10:55:00,416.49,416.51,415.72,415.98,17811.0,396.7834,396.8025,396.0499,396.2976,17811.0
2022-06-08 11:00:00,415.98,416.04,415.51,415.75,14193.0,396.2976,396.3547,395.8498,396.0785,14193.0
2022-06-08 11:05:00,415.8,416.08,415.78,416.02,14437.0,396.1261,396.3928,396.107,396.3357,14437.0
2022-06-08 11:10:00,415.97,416.69,415.88,416.69,17108.0,396.288,396.974,396.2023,396.974,17108.0
2022-06-08 11:15:00,416.78,417.39,416.55,417.24,16063.0,397.0597,397.6409,396.8406,397.498,16063.0
2022-06-08 11:20:00,417.15,417.31,416.84,416.95,16911.0,397.4122,397.5646,397.1169,397.2217,16911.0
2022-06-08 11:25:00,416.84,417.17,416.84,417.11,9491.0,397.1169,397.4313,397.1169,397.3741,9491.0
2022-06-08 11:30:00,417.09,417.33,416.89,417.1,16356.0,397.355,397.5837,397.1645,397.3646,16356.0
2022-06-08 11:35:00,417.17,417.3,417.01,417.12,10049.0,397.4313,397.5551,397.2788,397.3836,10049.0
2022-06-08 11:40:00,417.19,417.52,416.47,416.56,20806.0,397.4503,397.7647,396.7644,396.8501,20806.0
2022-06-08 11:45:00,416.59,417.02,416.51,416.78,45048.0,396.8787,397.2884,396.8025,397.0597,45048.0
2022-06-08 11:50:00,416.78,417.05,416.75,416.79,18920.0,397.0597,397.3169,397.0311,397.0692,18920.0
2022-06-08 11:55:00,416.89,416.99,416.59,416.63,31083.0,397.1645,397.2598,396.8787,396.9168,31083.0
2022-06-08 12:00:00,416.63,417.17,416.47,416.85,22882.0,396.9168,397.4313,396.7644,397.1264,22882.0
2022-06-08 12:05:00,416.85,416.87,416.36,416.61,10450.0,397.1264,397.1455,396.6596,396.8978,10450.0
2022-06-08 12:10:00,416.65,416.84,416.56,416.79,25756.0,396.9359,397.1169,396.8501,397.0692,25756.0
2022-06-08 12:15:00,416.72,416.78,416.42,416.7,20927.0,397.0026,397.0597,396.7167,396.9835,20927.0
2022-06-08 12:20:00,416.8,416.8,415.93,416.06,8556.0,397.0788,397.0788,396.2499,396.3738,8556.0
2022-06-08 12:25:00,416.0,416.08,415.29,415.83,13771.0,396.3166,396.3928,395.6402,396.1547,13771.0
2022-06-08 12:30:00,415.82,415.82,414.82,415.05,24757.0,396.1451,396.1451,395.1925,395.4116,24757.0
2022-06-08 12:35:00,414.95,415.08,414.11,414.12,20592.0,395.3163,395.4402,394.516,394.5256,20592.0
2022-06-08 12:40:00,414.13,414.3,413.61,413.64,10711.0,394.5351,394.6971,394.0397,394.0683,10711.0
2022-06-08 12:45:00,413.56,414.19,413.37,414.15,33891.0,393.9921,394.5923,393.8111,394.5542,33891.0
2022-06-08 12:50:00,414.12,414.32,414.02,414.2,15005.0,394.5256,394.7161,394.4303,394.6018,15005.0
2022-06-08 12:55:00,414.16,414.55,414.07,414.55,14295.0,394.5637,394.9352,394.4779,394.9352,14295.0
2022-06-08 13:00:00,414.47,414.52,413.75,413.87,11320.0,394.859,394.9066,394.1731,394.2874,11320.0
2022-06-08 13:05:00,413.77,414.33,413.74,414.26,35860.0,394.1921,394.7256,394.1636,394.659,35860.0
2022-06-08 13:10:00,414.28,414.31,413.74,414.06,10875.0,394.678,394.7066,394.1636,394.4684,10875.0
2022-06-08 13:15:00,414.01,414.42,413.87,414.35,18754.0,394.4208,394.8114,394.2874,394.7447,18754.0
2022-06-08 13:20:00,414.31,414.31,413.98,414.02,13771.0,394.7066,394.7066,394.3922,394.4303,13771.0
2022-06-08 13:25:00,414.07,414.07,413.59,413.63,22339.0,394.4779,394.4779,394.0207,394.0588,22339.0
2022-06-08 13:30:00,413.5,413.64,412.84,413.04,18793.0,393.9349,394.0683,393.3061,393.4967,18793.0
2022-06-08 13:35:00,413.05,413.05,412.48,412.54,14215.0,393.5062,393.5062,392.9632,393.0203,14215.0
2022-06-08 13:40:00,412.45,413.44,412.45,413.4,14446.0,392.9346,393.8778,392.9346,393.8396,14446.0
2022-06-08 13:45:00,413.41,413.77,413.2,413.58,12292.0,393.8492,394.1921,393.6491,394.0111,12292.0
2022-06-08 13:50:00,413.64,413.74,413.14,413.41,26372.0,394.0683,394.1636,393.5919,393.8492,26372.0
2022-06-08 13:55:00,413.45,413.77,413.25,413.32,13585.0,393.8873,394.1921,393.6967,393.7634,13585.0
2022-06-08 14:00:00,413.29,413.81,413.28,413.54,15579.0,393.7348,394.2302,393.7253,393.973,15579.0
2022-06-08 14:05:00,413.57,413.76,413.38,413.49,21243.0,394.0016,394.1826,393.8206,393.9254,21243.0
2022-06-08 14:10:00,413.51,413.71,413.17,413.45,15302.0,393.9444,394.135,393.6205,393.8873,15302.0
2022-06-08 14:15:00,413.49,413.63,412.99,413.24,20417.0,393.9254,394.0588,393.449,393.6872,20417.0
2022-06-08 14:20:00,413.19,413.48,412.96,413.23,24273.0,393.6396,393.9159,393.4205,393.6777,24273.0
2022-06-08 14:25:00,413.22,413.38,412.33,412.75,29510.0,393.6682,393.8206,392.8203,393.2204,29510.0
2022-06-08 14:30:00,412.74,413.16,412.56,412.57,28876.0,393.2109,393.611,393.0394,393.0489,28876.0
2022-06-08 14:35:00,412.53,412.72,412.23,412.6,29755.0,393.0108,393.1918,392.725,393.0775,29755.0
2022-06-08 14:40:00,412.63,413.38,412.63,413.31,64807.0,393.1061,393.8206,393.1061,393.7539,64807.0
2022-06-08 14:45:00,413.23,413.56,413.13,413.31,20806.0,393.6777,393.9921,393.5824,393.7539,20806.0
2022-06-08 14:50:00,413.3,413.42,412.95,412.97,28857.0,393.7444,393.8587,393.4109,393.43,28857.0
2022-06-08 14:55:00,412.94,413.16,412.88,413.04,18934.0,393.4014,393.611,393.3442,393.4967,18934.0
2022-06-08 15:00:00,412.91,413.06,412.57,412.81,15176.0,393.3728,393.5157,393.0489,393.2776,15176.0
2022-06-08 15:05:00,412.78,412.83,412.19,412.68,30696.0,393.249,393.2966,392.6869,393.1537,30696.0
2022-06-08 15:10:00,412.5,413.33,412.45,413.24,22541.0,392.9822,393.773,392.9346,393.6872,22541.0
2022-06-08 15:15:00,413.23,413.4,413.01,413.33,45387.0,393.6777,393.8396,393.4681,393.773,45387.0
2022-06-08 15:20:00,413.29,413.95,413.24,413.86,41763.0,393.7348,394.3636,393.6872,394.2779,41763.0
2022-06-08 15:25:00,413.9,414.1,413.73,413.8,30324.0,394.316,394.5065,394.154,394.2207,30324.0
2022-06-08 15:30:00,413.84,414.29,413.64,414.16,38582.0,394.2588,394.6875,394.0683,394.5637,38582.0
2022-06-08 15:35:00,414.14,414.24,413.95,414.05,40541.0,394.5446,394.6399,394.3636,394.4589,40541.0
2022-06-08 15:40:00,414.03,414.05,413.68,413.77,32406.0,394.4398,394.4589,394.1064,394.1921,32406.0
2022-06-08 15:45:00,413.79,413.85,412.74,412.8,43313.0,394.2112,394.2684,393.2109,393.268,43313.0
2022-06-08 15:50:00,412.86,413.42,412.61,412.93,55112.0,393.3252,393.8587,393.087,393.3919,55112.0
2022-06-08 15:55:00,413.0,413.27,412.64,413.06,285202.0,393.4586,393.7158,393.1156,393.5157,285202.0
2022-06-09 09:30:00,409.83,411.23,409.27,410.87,79773.0,391.6844,393.0224,391.1492,392.6783,79773.0
2022-06-09 09:35:00,410.98,411.22,409.77,409.77,35015.0,392.7835,393.0129,391.6271,391.6271,35015.0
2022-06-09 09:40:00,409.74,410.13,408.91,409.51,43712.0,391.5984,391.9711,390.8051,391.3786,43712.0
2022-06-09 09:45:00,409.37,410.8,409.0,410.31,28857.0,391.2448,392.6114,390.8911,392.1431,28857.0
2022-06-09 09:50:00,410.25,412.15,410.25,411.9,42879.0,392.0858,393.9017,392.0858,393.6627,42879.0
2022-06-09 09:55:00,411.83,412.15,411.59,411.95,25568.0,393.5958,393.9017,393.3665,393.7105,25568.0
2022-06-09 10:00:00,412.14,412.14,411.4,411.41,27436.0,393.8921,393.8921,393.1849,393.1944,27436.0
2022-06-09 10:05:00,411.36,411.4,410.25,410.29,17270.0,393.1467,393.1849,392.0858,392.124,17270.0
2022-06-09 10:10:00,410.22,410.37,409.53,410.27,34591.0,392.0571,392.2005,391.3977,392.1049,34591.0
2022-06-09 10:15:00,410.22,411.35,410.1,410.77,33922.0,392.0571,393.1371,391.9424,392.5828,33922.0
2022-06-09 10:20:00,410.9,411.11,410.62,410.7,12953.0,392.707,392.9077,392.4394,392.5159,12953.0
2022-06-09 10:25:00,410.9,411.2,410.67,411.2,47632.0,392.707,392.9937,392.4872,392.9937,47632.0
2022-06-09 10:30:00,411.39,411.85,410.76,411.04,23555.0,393.1753,393.615,392.5732,392.8408,23555.0
2022-06-09 10:35:00,411.1,411.56,410.96,411.46,63123.0,392.8982,393.3378,392.7644,393.2422,63123.0
2022-06-09 10:40:00,411.43,411.51,410.26,410.62,33464.0,393.2136,393.29,392.0954,392.4394,33464.0
2022-06-09 10:45:00,410.56,410.59,410.11,410.36,11092.0,392.3821,392.4107,391.952,392.1909,11092.0
2022-06-09 10:50:00,410.25,410.25,409.3,409.36,26975.0,392.0858,392.0858,391.1779,391.2352,26975.0
2022-06-09 10:55:00,409.31,410.04,409.14,409.89,42765.0,391.1874,391.8851,391.0249,391.7417,42765.0
2022-06-09 11:00:00,409.73,409.94,408.97,409.04,34888.0,391.5888,391.7895,390.8625,390.9294,34888.0
2022-06-09 11:05:00,409.06,409.28,408.61,409.24,74280.0,390.9485,391.1587,390.5184,391.1205,74280.0
2022-06-09 11:10:00,409.19,409.6,409.09,409.56,31807.0,391.0727,391.4646,390.9772,391.4263,31807.0
2022-06-09 11:15:00,409.58,409.65,409.23,409.38,31519.0,391.4455,391.5124,391.111,391.2543,31519.0
2022-06-09 11:20:00,409.34,409.99,409.34,409.83,20548.0,391.2161,391.8373,391.2161,391.6844,20548.0
2022-06-09 11:25:00,409.82,409.92,409.26,409.37,12880.0,391.6748,391.7704,391.1396,391.2448,12880.0
2022-06-09 11:30:00,409.29,409.59,409.04,409.37,10421.0,391.1683,391.455,390.9294,391.2448,10421.0
2022-06-09 11:35:00,409.47,409.81,409.27,409.63,27038.0,391.3403,391.6653,391.1492,391.4932,27038.0
2022-06-09 11:40:00,409.73,410.84,409.71,410.4,15947.0,391.5888,392.6497,391.5697,392.2292,15947.0
2022-06-09 11:45:00,410.37,410.58,409.29,409.37,62023.0,392.2005,392.4012,391.1683,391.2448,62023.0
2022-06-09 11:50:00,409.32,409.53,408.99,409.53,22183.0,391.197,391.3977,390.8816,391.3977,22183.0
2022-06-09 11:55:00,409.7,410.03,409.51,409.95,29917.0,391.5601,391.8755,391.3786,391.7991,29917.0
2022-06-09 12:00:00,409.95,410.2,409.76,409.82,16137.0,391.7991,392.038,391.6175,391.6748,16137.0
2022-06-09 12:05:00,409.63,409.81,409.25,409.41,18408.0,391.4932,391.6653,391.1301,391.283,18408.0
2022-06-09 12:10:00,409.4,409.46,408.81,409.16,24080.0,391.2734,391.3308,390.7096,391.0441,24080.0
2022-06-09 12:15:00,409.06,409.29,408.95,409.24,28286.0,390.9485,391.1683,390.8434,391.1205,28286.0
2022-06-09 12:20:00,409.25,409.65,409.22,409.49,11784.0,391.1301,391.5124,391.1014,391.3594,11784.0
2022-06-09 12:25:00,409.4,410.13,409.39,409.92,19039.0,391.2734,391.9711,391.2639,391.7704,19039.0
2022-06-09 12:30:00,410.04,410.27,409.73,410.06,15688.0,391.8851,392.1049,391.5888,391.9042,15688.0
2022-06-09 12:35:00,410.04,410.35,409.99,410.14,15618.0,391.8851,392.1814,391.8373,391.9807,15618.0
2022-06-09 12:40:00,410.15,410.67,410.06,410.62,25165.0,391.9902,392.4872,391.9042,392.4394,25165.0
2022-06-09 12:45:00,410.55,410.55,410.14,410.27,11211.0,392.3725,392.3725,391.9807,392.1049,11211.0
2022-06-09 12:50:00,410.23,410.62,410.01,410.01,27472.0,392.0667,392.4394,391.8564,391.8564,27472.0
2022-06-09 12:55:00,410.0,411.01,409.81,410.79,18078.0,391.8469,392.8121,391.6653,392.6019,18078.0
2022-06-09 13:00:00,410.91,411.17,410.7,410.88,25028.0,392.7166,392.9651,392.5159,392.6879,25028.0
2022-06-09 13:05:00,410.95,411.4,410.89,410.9,13988.0,392.7548,393.1849,392.6975,392.707,13988.0
2022-06-09 13:10:00,410.94,411.17,410.78,410.94,17988.0,392.7452,392.9651,392.5923,392.7452,17988.0
2022-06-09 13:15:00,410.94,411.05,410.63,410.84,8304.0,392.7452,392.8504,392.449,392.6497,8304.0
2022-06-09 13:20:00,410.83,410.92,410.19,410.19,10086.0,392.6401,392.7261,392.0285,392.0285,10086.0
2022-06-09 13:25:00,410.16,410.22,409.67,409.77,8353.0,391.9998,392.0571,391.5315,391.6271,8353.0
2022-06-09 13:30:00,409.72,409.72,409.16,409.47,12652.0,391.5793,391.5793,391.0441,391.3403,12652.0
2022-06-09 13:35:00,409.28,409.48,409.0,409.34,13307.0,391.1587,391.3499,390.8911,391.2161,13307.0
2022-06-09 13:40:00,409.24,409.37,408.8,408.81,27803.0,391.1205,391.2448,390.7,390.7096,27803.0
2022-06-09 13:45:00,408.79,409.31,408.79,409.2,20454.0,390.6904,391.1874,390.6904,391.0823,20454.0
2022-06-09 13:50:00,409.28,409.5,409.28,409.35,13530.0,391.1587,391.369,391.1587,391.2256,13530.0
2022-06-09 13:55:00,409.34,409.96,409.32,409.94,15394.0,391.2161,391.8086,391.197,391.7895,15394.0
2022-06-09 14:00:00,409.79,409.91,409.12,409.22,16614.0,391.6462,391.7609,391.0058,391.1014,16614.0
2022-06-09 14:05:00,409.18,409.46,409.0,409.22,8978.0,391.0632,391.3308,390.8911,391.1014,8978.0
2022-06-09 14:10:00,409.24,409.35,408.79,409.32,17203.0,391.1205,391.2256,390.6904,391.197,17203.0
2022-06-09 14:15:00,409.26,409.38,409.0,409.14,13966.0,391.1396,391.2543,390.8911,391.0249,13966.0
2022-06-09 14:20:00,409.24,409.35,408.47,408.57,21824.0,391.1205,391.2256,390.3846,390.4802,21824.0
2022-06-09 14:25:00,408.55,409.05,408.39,408.89,11307.0,390.4611,390.9389,390.3082,390.786,11307.0
2022-06-09 14:30:00,408.89,408.89,408.14,408.17,28698.0,390.786,390.786,390.0692,390.0979,28698.0
2022-06-09 14:35:00,408.13,408.34,407.87,408.0,21149.0,390.0597,390.2604,389.8112,389.9354,21149.0
2022-06-09 14:40:00,408.02,408.08,407.65,407.8,17526.0,389.9545,390.0119,389.6009,389.7443,17526.0
2022-06-09 14:45:00,407.82,408.22,407.76,407.99,20997.0,389.7634,390.1457,389.706,389.9259,20997.0
2022-06-09 14:50:00,408.01,408.18,407.74,407.91,21680.0,389.945,390.1074,389.6869,389.8494,21680.0
2022-06-09 14:55:00,407.73,408.05,407.09,407.14,32622.0,389.6774,389.9832,389.0657,389.1135,32622.0
2022-06-09 15:00:00,407.06,407.15,406.18,406.19,59929.0,389.037,389.1231,388.196,388.2056,59929.0
2022-06-09 15:05:00,406.1,406.3,405.71,405.92,48237.0,388.1195,388.3107,387.7468,387.9475,48237.0
2022-06-09 15:10:00,405.9,406.08,405.63,405.63,22710.0,387.9284,388.1004,387.6704,387.6704,22710.0
2022-06-09 15:15:00,405.62,406.19,405.56,405.96,42294.0,387.6608,388.2056,387.6035,387.9857,42294.0
2022-06-09 15:20:00,406.03,406.25,405.62,406.04,25995.0,388.0526,388.2629,387.6608,388.0622,25995.0
2022-06-09 15:25:00,406.04,406.05,404.99,405.01,39250.0,388.0622,388.0718,387.0587,387.0778,39250.0
2022-06-09 15:30:00,404.98,405.09,404.6,404.61,29830.0,387.0491,387.1543,386.686,386.6955,29830.0
2022-06-09 15:35:00,404.62,405.01,404.59,404.76,51884.0,386.7051,387.0778,386.6764,386.8389,51884.0
2022-06-09 15:40:00,404.73,404.73,403.86,403.92,34201.0,386.8102,386.8102,385.9787,386.0361,34201.0
2022-06-09 15:45:00,403.94,404.0,402.96,403.35,58695.0,386.0552,386.1125,385.1186,385.4913,58695.0
2022-06-09 15:50:00,403.16,403.8,402.81,403.29,64621.0,385.3097,385.9214,384.9752,385.434,64621.0
2022-06-09 15:55:00,403.33,403.51,401.89,401.96,151071.0,385.4722,385.6442,384.0959,384.1628,151071.0
2022-06-10 09:30:00,395.31,396.1,393.62,393.73,151996.0,377.8073,378.5623,376.1921,376.2972,151996.0
2022-06-10 09:35:00,393.88,394.74,393.47,394.3,65748.0,376.4406,377.2625,376.0487,376.842,65748.0
2022-06-10 09:40:00,394.25,395.12,394.14,395.12,34655.0,376.7942,377.6257,376.6891,377.6257,34655.0
2022-06-10 09:45:00,395.28,395.55,394.43,394.5,91559.0,377.7786,378.0367,376.9662,377.0331,91559.0
2022-06-10 09:50:00,394.58,394.97,393.63,393.83,48511.0,377.1096,377.4823,376.2017,376.3928,48511.0
2022-06-10 09:55:00,393.75,394.13,393.34,393.81,56406.0,376.3164,376.6795,375.9245,376.3737,56406.0
2022-06-10 10:00:00,393.75,393.78,391.62,391.93,120037.0,376.3164,376.345,374.2807,374.5769,120037.0
2022-06-10 10:05:00,391.93,392.4,391.47,391.53,73567.0,374.5769,375.0261,374.1373,374.1946,73567.0
2022-06-10 10:10:00,391.5,391.78,391.05,391.58,55211.0,374.166,374.4336,373.7359,374.2424,55211.0
2022-06-10 10:15:00,391.63,391.72,391.09,391.25,32848.0,374.2902,374.3762,373.7741,373.927,32848.0
2022-06-10 10:20:00,391.33,391.4,390.59,390.76,41784.0,374.0035,374.0704,373.2963,373.4587,41784.0
2022-06-10 10:25:00,390.74,391.49,390.57,390.76,42709.0,373.4396,374.1564,373.2771,373.4587,42709.0
2022-06-10 10:30:00,390.69,391.66,390.65,391.57,41998.0,373.3918,374.3189,373.3536,374.2329,41998.0
2022-06-10 10:35:00,391.55,392.31,391.54,392.27,30391.0,374.2138,374.9401,374.2042,374.9019,30391.0
2022-06-10 10:40:00,392.18,392.66,391.71,392.57,52562.0,374.8159,375.2746,374.3667,375.1886,52562.0
2022-06-10 10:45:00,392.46,392.61,391.92,392.26,54646.0,375.0835,375.2268,374.5674,374.8923,54646.0
2022-06-10 10:50:00,392.22,392.82,392.14,392.45,95409.0,374.8541,375.4275,374.7776,375.0739,95409.0
2022-06-10 10:55:00,392.46,392.57,391.21,391.21,91299.0,375.0835,375.1886,373.8888,373.8888,91299.0
2022-06-10 11:00:00,391.18,391.59,390.99,391.28,72190.0,373.8601,374.252,373.6786,373.9557,72190.0
2022-06-10 11:05:00,391.25,391.3,390.83,391.22,34934.0,373.927,373.9748,373.5256,373.8984,34934.0
2022-06-10 11:10:00,391.2,391.63,390.93,391.21,51490.0,373.8793,374.2902,373.6212,373.8888,51490.0
2022-06-10 11:15:00,391.13,391.72,390.86,391.66,51990.0,373.8124,374.3762,373.5543,374.3189,51990.0
2022-06-10 11:20:00,391.74,391.97,391.05,391.05,101042.0,374.3953,374.6152,373.7359,373.7359,101042.0
2022-06-10 11:25:00,391.06,391.21,390.57,390.9,130797.0,373.7455,373.8888,373.2771,373.5925,130797.0
2022-06-10 11:30:00,390.87,390.97,390.43,390.84,103419.0,373.5639,373.6594,373.1433,373.5352,103419.0
2022-06-10 11:35:00,390.8,390.8,390.3,390.3,40415.0,373.497,373.497,373.0191,373.0191,40415.0
2022-06-10 11:40:00,390.34,391.13,390.27,391.09,29731.0,373.0573,373.8124,372.9904,373.7741,29731.0
2022-06-10 11:45:00,391.03,391.4,390.45,390.45,25836.0,373.7168,374.0704,373.1625,373.1625,25836.0
2022-06-10 11:50:00,390.44,390.91,390.33,390.59,40748.0,373.1529,373.6021,373.0478,373.2963,40748.0
2022-06-10 11:55:00,390.64,391.65,390.49,391.46,27253.0,373.344,374.3093,373.2007,374.1277,27253.0
2022-06-10 12:00:00,391.42,391.86,391.27,391.53,42572.0,374.0895,374.51,373.9462,374.1946,42572.0
2022-06-10 12:05:00,391.5,392.27,391.5,392.07,49629.0,374.166,374.9019,374.166,374.7107,49629.0
2022-06-10 12:10:00,392.05,392.05,391.18,391.24,63848.0,374.6916,374.6916,373.8601,373.9175,63848.0
2022-06-10 12:15:00,391.2,391.25,390.74,390.9,33041.0,373.8793,373.927,373.4396,373.5925,33041.0
2022-06-10 12:20:00,390.94,391.45,390.92,390.96,23402.0,373.6308,374.1182,373.6117,373.6499,23402.0
2022-06-10 12:25:00,390.94,391.25,390.73,391.25,29536.0,373.6308,373.927,373.4301,373.927,29536.0
2022-06-10 12:30:00,391.31,391.65,390.96,391.11,26748.0,373.9844,374.3093,373.6499,373.7932,26748.0
2022-06-10 12:35:00,390.99,391.49,390.97,391.39,30815.0,373.6786,374.1564,373.6594,374.0608,30815.0
2022-06-10 12:40:00,391.38,391.83,391.19,391.52,58117.0,374.0513,374.4814,373.8697,374.1851,58117.0
2022-06-10 12:45:00,391.56,391.66,391.04,391.18,41657.0,374.2233,374.3189,373.7263,373.8601,41657.0
2022-06-10 12:50:00,391.16,391.16,390.59,390.59,75824.0,373.841,373.841,373.2963,373.2963,75824.0
2022-06-10 12:55:00,390.59,391.01,390.45,390.92,43366.0,373.2963,373.6977,373.1625,373.6117,43366.0
2022-06-10 13:00:00,390.91,391.1,390.41,390.69,49089.0,373.6021,373.7837,373.1242,373.3918,49089.0
2022-06-10 13:05:00,390.7,390.84,390.32,390.81,55560.0,373.4014,373.5352,373.0382,373.5065,55560.0
2022-06-10 13:10:00,390.87,390.96,390.32,390.53,59306.0,373.5639,373.6499,373.0382,373.2389,59306.0
2022-06-10 13:15:00,390.51,391.28,390.4,391.25,50720.0,373.2198,373.9557,373.1147,373.927,50720.0
2022-06-10 13:20:00,391.29,391.46,391.08,391.32,33073.0,373.9653,374.1277,373.7646,373.9939,33073.0
2022-06-10 13:25:00,391.25,391.92,391.25,391.9,33513.0,373.927,374.5674,373.927,374.5483,33513.0
2022-06-10 13:30:00,391.93,391.93,390.96,391.31,54546.0,374.5769,374.5769,373.6499,373.9844,54546.0
2022-06-10 13:35:00,391.39,392.19,391.39,392.19,77734.0,374.0608,374.8254,374.0608,374.8254,77734.0
2022-06-10 13:40:00,392.23,392.23,391.74,391.99,53504.0,374.8637,374.8637,374.3953,374.6343,53504.0
2022-06-10 13:45:00,392.0,392.83,391.79,392.8,41230.0,374.6438,375.4371,374.4431,375.4084,41230.0
2022-06-10 13:50:00,392.88,393.19,392.25,392.25,39846.0,375.4849,375.7811,374.8828,374.8828,39846.0
2022-06-10 13:55:00,392.24,392.24,391.65,392.03,41880.0,374.8732,374.8732,374.3093,374.6725,41880.0
2022-06-10 14:00:00,392.01,392.03,391.25,391.3,42637.0,374.6534,374.6725,373.927,373.9748,42637.0
2022-06-10 14:05:00,391.3,391.97,391.26,391.85,35911.0,373.9748,374.6152,373.9366,374.5005,35911.0
2022-06-10 14:10:00,391.83,392.01,391.55,391.62,27873.0,374.4814,374.6534,374.2138,374.2807,27873.0
2022-06-10 14:15:00,391.54,392.54,391.46,392.44,20366.0,374.2042,375.1599,374.1277,375.0644,20366.0
2022-06-10 14:20:00,392.47,393.02,392.47,392.84,29206.0,375.093,375.6187,375.093,375.4466,29206.0
2022-06-10 14:25:00,392.88,392.98,391.87,392.22,70048.0,375.4849,375.5804,374.5196,374.8541,70048.0
2022-06-10 14:30:00,392.22,392.95,392.22,392.73,43923.0,374.8541,375.5518,374.8541,375.3415,43923.0
2022-06-10 14:35:00,392.71,392.72,392.23,392.28,26873.0,375.3224,375.332,374.8637,374.9114,26873.0
2022-06-10 14:40:00,392.25,392.28,391.7,392.0,34447.0,374.8828,374.9114,374.3571,374.6438,34447.0
2022-06-10 14:45:00,392.12,392.95,392.12,392.93,30420.0,374.7585,375.5518,374.7585,375.5327,30420.0
2022-06-10 14:50:00,392.95,393.05,392.59,393.05,30109.0,375.5518,375.6473,375.2077,375.6473,30109.0
2022-06-10 14:55:00,393.09,393.82,392.95,393.55,48134.0,375.6856,376.3833,375.5518,376.1252,48134.0
2022-06-10 15:00:00,393.58,393.87,392.49,392.59,70045.0,376.1539,376.431,375.1121,375.2077,70045.0
2022-06-10 15:05:00,392.55,392.69,392.05,392.42,83764.0,375.1695,375.3033,374.6916,375.0452,83764.0
2022-06-10 15:10:00,392.44,393.2,392.41,393.04,50128.0,375.0644,375.7907,375.0357,375.6378,50128.0
2022-06-10 15:15:00,393.02,393.71,392.95,393.66,51628.0,375.6187,376.2781,375.5518,376.2303,51628.0
2022-06-10 15:20:00,393.69,393.69,392.5,393.52,67749.0,376.259,376.259,375.1217,376.0965,67749.0
2022-06-10 15:25:00,393.58,394.6,393.54,393.79,64729.0,376.1539,377.1287,376.1156,376.3546,64729.0
2022-06-10 15:30:00,393.77,393.82,393.0,393.14,71197.0,376.3355,376.3833,375.5996,375.7334,71197.0
2022-06-10 15:35:00,393.13,394.06,392.91,393.49,86450.0,375.7238,376.6126,375.5135,376.0679,86450.0
2022-06-10 15:40:00,393.41,393.78,392.21,392.38,59974.0,375.9914,376.345,374.8445,375.007,59974.0
2022-06-10 15:45:00,392.47,392.55,391.32,391.35,95225.0,375.093,375.1695,373.9939,374.0226,95225.0
2022-06-10 15:50:00,391.36,392.14,391.02,391.44,126518.0,374.0322,374.7776,373.7072,374.1086,126518.0
2022-06-10 15:55:00,391.5,391.79,390.09,390.15,610081.0,374.166,374.4431,372.8184,372.8757,610081.0
2022-06-13 09:30:00,380.17,382.06,380.14,381.61,262657.0,363.3376,365.1439,363.3089,364.7139,262657.0
2022-06-13 09:35:00,381.61,382.15,380.68,380.68,106741.0,364.7139,365.23,363.825,363.825,106741.0
2022-06-13 09:40:00,380.56,380.93,379.54,380.66,101213.0,363.7104,364.064,362.7355,363.8059,101213.0
2022-06-13 09:45:00,380.62,381.71,380.13,380.2,136801.0,363.7677,364.8094,363.2994,363.3663,136801.0
2022-06-13 09:50:00,380.25,380.9,379.94,380.31,67441.0,363.4141,364.0353,363.1178,363.4714,67441.0
2022-06-13 09:55:00,380.19,380.78,380.01,380.14,72859.0,363.3567,363.9206,363.1847,363.3089,72859.0
2022-06-13 10:00:00,380.12,381.04,379.62,379.92,87504.0,363.2898,364.1691,362.812,363.0987,87504.0
2022-06-13 10:05:00,379.79,380.84,379.74,379.93,53329.0,362.9744,363.978,362.9267,363.1082,53329.0
2022-06-13 10:10:00,379.91,380.23,378.71,378.78,118047.0,363.0891,363.395,361.9423,362.0092,118047.0
2022-06-13 10:15:00,378.77,378.77,377.61,377.8,144929.0,361.9996,361.9996,360.891,361.0726,144929.0
2022-06-13 10:20:00,377.8,378.32,377.41,377.46,113153.0,361.0726,361.5695,360.6998,360.7476,113153.0
2022-06-13 10:25:00,377.38,377.71,377.28,377.52,121431.0,360.6711,360.9865,360.5756,360.8049,121431.0
2022-06-13 10:30:00,377.49,377.96,377.17,377.89,141997.0,360.7763,361.2255,360.4704,361.1586,141997.0
2022-06-13 10:35:00,377.82,378.36,377.73,377.82,70108.0,361.0917,361.6078,361.0057,361.0917,70108.0
2022-06-13 10:40:00,377.76,377.8,376.44,376.61,97044.0,361.0343,361.0726,359.7728,359.9352,97044.0
2022-06-13 10:45:00,376.6,376.7,376.02,376.15,65869.0,359.9257,360.0213,359.3714,359.4956,65869.0
2022-06-13 10:50:00,376.11,376.71,375.79,376.57,198075.0,359.4574,360.0308,359.1515,359.897,198075.0
2022-06-13 10:55:00,376.53,376.91,376.31,376.44,69669.0,359.8588,360.222,359.6485,359.7728,69669.0
2022-06-13 11:00:00,376.4,376.57,375.56,375.72,91380.0,359.7345,359.897,358.9317,359.0846,91380.0
2022-06-13 11:05:00,375.74,375.83,375.43,375.61,69388.0,359.1038,359.1898,358.8075,358.9795,69388.0
2022-06-13 11:10:00,375.56,376.29,375.28,376.29,82055.0,358.9317,359.6294,358.6641,359.6294,82055.0
2022-06-13 11:15:00,376.27,377.67,376.23,377.6,88312.0,359.6103,360.9483,359.5721,360.8814,88312.0
2022-06-13 11:20:00,377.49,378.56,377.37,378.56,154268.0,360.7763,361.7989,360.6616,361.7989,154268.0
2022-06-13 11:25:00,378.57,378.73,377.58,377.75,82308.0,361.8085,361.9614,360.8623,361.0248,82308.0
2022-06-13 11:30:00,377.66,378.09,377.03,377.82,62292.0,360.9388,361.3497,360.3366,361.0917,62292.0
2022-06-13 11:35:00,377.78,378.99,377.78,378.93,72457.0,361.0534,362.2099,361.0534,362.1525,72457.0
2022-06-13 11:40:00,378.97,379.6,378.55,379.27,49485.0,362.1907,362.7929,361.7893,362.4775,49485.0
2022-06-13 11:45:00,379.29,379.32,378.31,378.91,80284.0,362.4966,362.5253,361.56,362.1334,80284.0
2022-06-13 11:50:00,378.85,379.28,377.9,377.98,112180.0,362.0761,362.487,361.1681,361.2446,112180.0
2022-06-13 11:55:00,378.02,378.75,377.93,378.63,52734.0,361.2828,361.9805,361.1968,361.8658,52734.0
2022-06-13 12:00:00,378.59,379.39,378.22,378.6,92000.0,361.8276,362.5922,361.474,361.8371,92000.0
2022-06-13 12:05:00,378.65,379.64,378.19,378.81,123294.0,361.8849,362.8311,361.4453,362.0378,123294.0
2022-06-13 12:10:00,378.78,379.98,378.59,379.32,69433.0,362.0092,363.156,361.8276,362.5253,69433.0
2022-06-13 12:15:00,379.36,379.81,378.8,379.27,65475.0,362.5635,362.9936,362.0283,362.4775,65475.0
2022-06-13 12:20:00,379.33,379.93,378.99,379.19,239928.0,362.5348,363.1082,362.2099,362.401,239928.0
2022-06-13 12:25:00,379.27,379.82,379.13,379.44,98365.0,362.4775,363.0031,362.3437,362.6399,98365.0
2022-06-13 12:30:00,379.26,380.86,378.99,380.53,76371.0,362.4679,363.9971,362.2099,363.6817,76371.0
2022-06-13 12:35:00,380.52,381.7,380.47,381.37,56915.0,363.6721,364.7999,363.6243,364.4845,56915.0
2022-06-13 12:40:00,381.33,381.4,379.8,379.85,73266.0,364.4463,364.5132,362.984,363.0318,73266.0
2022-06-13 12:45:00,379.87,380.12,379.56,379.64,74654.0,363.0509,363.2898,362.7546,362.8311,74654.0
2022-06-13 12:50:00,379.66,380.05,379.03,379.1,50657.0,362.8502,363.2229,362.2481,362.315,50657.0
2022-06-13 12:55:00,379.08,379.31,378.43,378.5,60669.0,362.2959,362.5157,361.6747,361.7416,60669.0
2022-06-13 13:00:00,378.55,378.55,377.91,377.94,39166.0,361.7893,361.7893,361.1777,361.2064,39166.0
2022-06-13 13:05:00,377.94,378.24,377.71,378.24,39363.0,361.2064,361.4931,360.9865,361.4931,39363.0
2022-06-13 13:10:00,378.2,378.25,377.74,378.21,57394.0,361.4548,361.5026,361.0152,361.4644,57394.0
2022-06-13 13:15:00,378.11,378.38,377.96,378.17,75677.0,361.3688,361.6269,361.2255,361.4262,75677.0
2022-06-13 13:20:00,378.22,378.22,377.68,377.96,43709.0,361.474,361.474,360.9579,361.2255,43709.0
2022-06-13 13:25:00,377.97,378.16,377.4,377.83,69888.0,361.235,361.4166,360.6903,361.1012,69888.0
2022-06-13 13:30:00,377.69,378.13,377.31,377.35,69302.0,360.9674,361.3879,360.6042,360.6425,69302.0
2022-06-13 13:35:00,377.33,378.17,377.25,378.16,74300.0,360.6234,361.4262,360.5469,361.4166,74300.0
2022-06-13 13:40:00,378.16,379.4,378.11,379.4,73234.0,361.4166,362.6017,361.3688,362.6017,73234.0
2022-06-13 13:45:00,379.41,380.11,378.2,380.1,284566.0,362.6113,363.2803,361.4548,363.2707,284566.0
2022-06-13 13:50:00,380.13,380.32,379.1,379.34,55728.0,363.2994,363.481,362.315,362.5444,55728.0
2022-06-13 13:55:00,379.41,379.93,379.38,379.68,70959.0,362.6113,363.1082,362.5826,362.8693,70959.0
2022-06-13 14:00:00,379.66,379.71,378.72,378.99,306928.0,362.8502,362.898,361.9518,362.2099,306928.0
2022-06-13 14:05:00,378.85,378.92,378.1,378.14,80669.0,362.0761,362.143,361.3593,361.3975,80669.0
2022-06-13 14:10:00,378.08,378.29,377.52,377.62,53470.0,361.3402,361.5409,360.8049,360.9005,53470.0
2022-06-13 14:15:00,377.51,378.27,377.51,378.12,43645.0,360.7954,361.5217,360.7954,361.3784,43645.0
2022-06-13 14:20:00,378.2,378.67,377.99,378.01,55357.0,361.4548,361.904,361.2541,361.2733,55357.0
2022-06-13 14:25:00,378.0,378.45,377.96,378.05,43799.0,361.2637,361.6938,361.2255,361.3115,43799.0
2022-06-13 14:30:00,378.03,378.2,377.04,377.88,108891.0,361.2924,361.4548,360.3462,361.149,108891.0
2022-06-13 14:35:00,377.88,379.12,377.79,378.72,67806.0,361.149,362.3341,361.063,361.9518,67806.0
2022-06-13 14:40:00,378.66,379.38,378.42,378.79,55578.0,361.8945,362.5826,361.6651,362.0187,55578.0
2022-06-13 14:45:00,378.79,379.2,378.31,378.57,66254.0,362.0187,362.4106,361.56,361.8085,66254.0
2022-06-13 14:50:00,378.55,378.58,377.85,378.09,60212.0,361.7893,361.818,361.1203,361.3497,60212.0
2022-06-13 14:55:00,377.98,377.99,377.11,377.25,71936.0,361.2446,361.2541,360.4131,360.5469,71936.0
2022-06-13 15:00:00,377.28,377.82,376.8,377.48,59326.0,360.5756,361.0917,360.1168,360.7667,59326.0
2022-06-13 15:05:00,377.63,377.83,376.71,376.89,52925.0,360.9101,361.1012,360.0308,360.2028,52925.0
2022-06-13 15:10:00,376.86,376.89,376.21,376.37,87453.0,360.1742,360.2028,359.553,359.7059,87453.0
2022-06-13 15:15:00,376.39,378.42,375.8,376.88,231741.0,359.725,361.6651,359.1611,360.1933,231741.0
2022-06-13 15:20:00,376.66,377.21,376.0,376.07,84693.0,359.983,360.5087,359.3522,359.4191,84693.0
2022-06-13 15:25:00,376.02,376.38,375.37,375.38,160232.0,359.3714,359.7154,358.7501,358.7597,160232.0
2022-06-13 15:30:00,375.34,375.61,374.59,375.06,245115.0,358.7215,358.9795,358.0047,358.4539,245115.0
2022-06-13 15:35:00,375.07,376.09,374.73,374.86,143423.0,358.4634,359.4383,358.1385,358.2627,143423.0
2022-06-13 15:40:00,374.84,374.95,374.24,374.44,173264.0,358.2436,358.3487,357.6702,357.8613,173264.0
2022-06-13 15:45:00,374.39,375.29,374.33,374.84,200042.0,357.8135,358.6737,357.7562,358.2436,200042.0
2022-06-13 15:50:00,374.85,375.08,373.63,375.0,260953.0,358.2532,358.473,357.0872,358.3965,260953.0
2022-06-13 15:55:00,374.98,375.81,374.8,375.32,498326.0,358.3774,359.1707,358.2054,358.7024,498326.0
2022-06-14 09:30:00,377.13,377.42,376.13,377.02,239354.0,360.4322,360.7094,359.4765,360.3271,239354.0
2022-06-14 09:35:00,377.07,377.27,376.41,376.47,127991.0,360.3749,360.566,359.7441,359.8014,127991.0
2022-06-14 09:40:00,376.41,376.46,374.83,374.83,90274.0,359.7441,359.7919,358.2341,358.2341,90274.0
2022-06-14 09:45:00,374.82,376.6,374.82,375.97,269971.0,358.2245,359.9257,358.2245,359.3236,269971.0
2022-06-14 09:50:00,375.98,377.08,375.14,377.08,180325.0,359.3331,360.3844,358.5303,360.3844,180325.0
2022-06-14 09:55:00,377.05,377.95,376.95,377.79,252435.0,360.3558,361.2159,360.2602,361.063,252435.0
2022-06-14 10:00:00,377.77,378.24,377.09,377.17,423776.0,361.0439,361.4931,360.394,360.4704,423776.0
2022-06-14 10:05:00,377.12,377.54,376.27,376.5,174634.0,360.4227,360.8241,359.6103,359.8301,174634.0
2022-06-14 10:10:00,376.49,376.68,375.55,375.69,135946.0,359.8206,360.0021,358.9222,359.056,135946.0
2022-06-14 10:15:00,375.61,375.91,375.27,375.32,130963.0,358.9795,359.2662,358.6546,358.7024,130963.0
2022-06-14 10:20:00,375.28,375.56,374.48,375.24,160610.0,358.6641,358.9317,357.8995,358.6259,160610.0
2022-06-14 10:25:00,375.1,375.5,374.39,374.46,100229.0,358.4921,358.8744,357.8135,357.8804,100229.0
2022-06-14 10:30:00,374.47,375.18,374.07,374.84,109502.0,357.89,358.5686,357.5077,358.2436,109502.0
2022-06-14 10:35:00,374.84,375.11,374.23,374.56,121741.0,358.2436,358.5017,357.6606,357.976,121741.0
2022-06-14 10:40:00,374.56,374.63,373.43,373.99,143530.0,357.976,358.0429,356.896,357.4312,143530.0
2022-06-14 10:45:00,374.02,375.8,373.88,375.8,109344.0,357.4599,359.1611,357.3261,359.1611,109344.0
2022-06-14 10:50:00,375.81,376.44,375.48,375.57,94500.0,359.1707,359.7728,358.8553,358.9413,94500.0
2022-06-14 10:55:00,375.51,376.1,375.34,375.49,84708.0,358.8839,359.4478,358.7215,358.8648,84708.0
2022-06-14 11:00:00,375.47,376.27,375.37,375.84,98402.0,358.8457,359.6103,358.7501,359.1993,98402.0
2022-06-14 11:05:00,375.72,375.72,374.43,374.47,115757.0,359.0846,359.0846,357.8518,357.89,115757.0
2022-06-14 11:10:00,374.43,374.54,373.98,374.19,111957.0,357.8518,357.9569,357.4217,357.6224,111957.0
2022-06-14 11:15:00,374.15,374.45,373.68,374.24,142969.0,357.5842,357.8709,357.135,357.6702,142969.0
2022-06-14 11:20:00,374.23,374.74,373.45,374.74,151646.0,357.6606,358.148,356.9152,358.148,151646.0
2022-06-14 11:25:00,374.7,375.2,374.38,374.47,75875.0,358.1098,358.5877,357.804,357.89,75875.0
2022-06-14 11:30:00,374.44,375.05,373.79,374.97,113222.0,357.8613,358.4443,357.2401,358.3679,113222.0
2022-06-14 11:35:00,374.95,375.56,374.56,374.73,108309.0,358.3487,358.9317,357.976,358.1385,108309.0
2022-06-14 11:40:00,374.71,375.47,374.53,375.36,82720.0,358.1194,358.8457,357.9473,358.7406,82720.0
2022-06-14 11:45:00,375.37,375.63,374.59,374.7,90685.0,358.7501,358.9986,358.0047,358.1098,90685.0
2022-06-14 11:50:00,374.73,375.11,374.26,374.96,76285.0,358.1385,358.5017,357.6893,358.3583,76285.0
2022-06-14 11:55:00,374.98,375.64,374.87,375.29,98376.0,358.3774,359.0082,358.2723,358.6737,98376.0
2022-06-14 12:00:00,375.27,375.33,373.93,374.17,121535.0,358.6546,358.7119,357.3739,357.6033,121535.0
2022-06-14 12:05:00,374.1,374.18,373.79,374.01,74979.0,357.5364,357.6128,357.2401,357.4504,74979.0
2022-06-14 12:10:00,374.01,374.29,373.55,373.62,68978.0,357.4504,357.718,357.0107,357.0776,68978.0
2022-06-14 12:15:00,373.61,374.64,373.31,374.5,102245.0,357.0681,358.0525,356.7814,357.9187,102245.0
2022-06-14 12:20:00,374.54,374.84,373.79,374.16,86294.0,357.9569,358.2436,357.2401,357.5937,86294.0
2022-06-14 12:25:00,374.2,374.2,373.75,373.88,112240.0,357.6319,357.6319,357.2019,357.3261,112240.0
2022-06-14 12:30:00,373.89,374.09,373.35,373.61,345074.0,357.3357,357.5268,356.8196,357.0681,345074.0
2022-06-14 12:35:00,373.59,373.73,372.91,373.27,106339.0,357.049,357.1828,356.3991,356.7431,106339.0
2022-06-14 12:40:00,373.22,373.63,373.01,373.42,95519.0,356.6953,357.0872,356.4946,356.8865,95519.0
2022-06-14 12:45:00,373.36,374.6,373.23,373.68,120165.0,356.8291,358.0142,356.7049,357.135,120165.0
2022-06-14 12:50:00,373.67,373.92,373.28,373.82,67964.0,357.1254,357.3643,356.7527,357.2688,67964.0
2022-06-14 12:55:00,373.82,374.37,373.73,374.31,79424.0,357.2688,357.7944,357.1828,357.7371,79424.0
2022-06-14 13:00:00,374.33,374.7,373.88,374.27,84109.0,357.7562,358.1098,357.3261,357.6988,84109.0
2022-06-14 13:05:00,374.22,375.26,374.08,375.17,74950.0,357.6511,358.645,357.5173,358.559,74950.0
2022-06-14 13:10:00,375.15,375.3,374.69,374.9,70470.0,358.5399,358.6832,358.1003,358.301,70470.0
2022-06-14 13:15:00,374.95,376.37,374.91,376.18,79513.0,358.3487,359.7059,358.3105,359.5243,79513.0
2022-06-14 13:20:00,376.2,376.73,376.1,376.16,63201.0,359.5434,360.0499,359.4478,359.5052,63201.0
2022-06-14 13:25:00,376.18,376.18,375.16,375.17,69297.0,359.5243,359.5243,358.5494,358.559,69297.0
2022-06-14 13:30:00,375.13,375.3,374.45,374.49,57498.0,358.5208,358.6832,357.8709,357.9091,57498.0
2022-06-14 13:35:00,374.46,374.66,373.9,373.93,48219.0,357.8804,358.0716,357.3452,357.3739,48219.0
2022-06-14 13:40:00,373.9,374.03,373.07,373.34,60003.0,357.3452,357.4695,356.552,356.81,60003.0
2022-06-14 13:45:00,373.35,373.77,372.99,373.33,54198.0,356.8196,357.221,356.4755,356.8005,54198.0
2022-06-14 13:50:00,373.4,373.76,373.25,373.69,54956.0,356.8674,357.2114,356.724,357.1445,54956.0
2022-06-14 13:55:00,373.63,374.0,373.42,373.47,33452.0,357.0872,357.4408,356.8865,356.9343,33452.0
2022-06-14 14:00:00,373.5,374.14,373.48,373.88,58735.0,356.9629,357.5746,356.9438,357.3261,58735.0
2022-06-14 14:05:00,373.85,374.74,373.69,374.52,58467.0,357.2974,358.148,357.1445,357.9378,58467.0
2022-06-14 14:10:00,374.54,374.54,373.4,373.64,59470.0,357.9569,357.9569,356.8674,357.0967,59470.0
2022-06-14 14:15:00,373.7,373.95,373.55,373.94,53510.0,357.1541,357.393,357.0107,357.3835,53510.0
2022-06-14 14:20:00,373.94,374.31,373.76,373.83,71709.0,357.3835,357.7371,357.2114,357.2783,71709.0
2022-06-14 14:25:00,373.86,374.1,373.52,373.87,68834.0,357.307,357.5364,356.9821,357.3166,68834.0
2022-06-14 14:30:00,373.86,373.89,373.15,373.86,67090.0,357.307,357.3357,356.6284,357.307,67090.0
2022-06-14 14:35:00,373.88,374.25,373.59,374.05,47562.0,357.3261,357.6797,357.049,357.4886,47562.0
2022-06-14 14:40:00,373.93,374.0,372.96,373.04,39027.0,357.3739,357.4408,356.4468,356.5233,39027.0
2022-06-14 14:45:00,373.04,373.37,372.52,372.61,89659.0,356.5233,356.8387,356.0263,356.1123,89659.0
2022-06-14 14:50:00,372.56,373.04,372.31,372.61,70661.0,356.0646,356.5233,355.8256,356.1123,70661.0
2022-06-14 14:55:00,372.57,372.83,372.41,372.58,46425.0,356.0741,356.3226,355.9212,356.0837,46425.0
2022-06-14 15:00:00,372.44,372.87,372.22,372.68,53713.0,355.9499,356.3608,355.7396,356.1792,53713.0
2022-06-14 15:05:00,372.68,372.72,371.9,371.9,145673.0,356.1792,356.2175,355.4338,355.4338,145673.0
2022-06-14 15:10:00,371.92,372.24,371.22,371.22,58596.0,355.4529,355.7587,354.7839,354.7839,58596.0
2022-06-14 15:15:00,371.23,371.39,370.89,371.08,97086.0,354.7934,354.9464,354.4685,354.6501,97086.0
2022-06-14 15:20:00,371.1,371.68,371.1,371.3,85534.0,354.6692,355.2235,354.6692,354.8603,85534.0
2022-06-14 15:25:00,371.3,372.85,371.25,372.7,128295.0,354.8603,356.3417,354.8126,356.1984,128295.0
2022-06-14 15:30:00,372.73,373.91,372.66,373.36,166661.0,356.227,357.3548,356.1601,356.8291,166661.0
2022-06-14 15:35:00,373.39,374.9,373.31,374.52,206641.0,356.8578,358.301,356.7814,357.9378,206641.0
2022-06-14 15:40:00,374.52,375.29,373.97,374.06,112089.0,357.9378,358.6737,357.4121,357.4981,112089.0
2022-06-14 15:45:00,374.03,375.35,373.89,375.0,171989.0,357.4695,358.731,357.3357,358.3965,171989.0
2022-06-14 15:50:00,375.05,375.36,373.66,374.03,181747.0,358.4443,358.7406,357.1159,357.4695,181747.0
2022-06-14 15:55:00,374.0,374.29,373.66,374.17,283363.0,357.4408,357.718,357.1159,357.6033,283363.0
2022-06-15 09:30:00,377.69,378.27,377.27,377.8,217589.0,360.9674,361.5217,360.566,361.0726,217589.0
2022-06-15 09:35:00,377.87,378.25,377.03,377.76,86192.0,361.1395,361.5026,360.3366,361.0343,86192.0
2022-06-15 09:40:00,377.78,378.98,377.78,378.6,54936.0,361.0534,362.2003,361.0534,361.8371,54936.0
2022-06-15 09:45:00,378.76,379.22,378.64,379.12,42794.0,361.99,362.4297,361.8754,362.3341,42794.0
2022-06-15 09:50:00,379.09,379.44,378.63,378.63,64242.0,362.3054,362.6399,361.8658,361.8658,64242.0
2022-06-15 09:55:00,378.68,379.39,378.65,378.78,28639.0,361.9136,362.5922,361.8849,362.0092,28639.0
2022-06-15 10:00:00,378.91,379.64,378.66,379.64,28685.0,362.1334,362.8311,361.8945,362.8311,28685.0
2022-06-15 10:05:00,379.4,379.86,379.33,379.42,176780.0,362.6017,363.0413,362.5348,362.6208,176780.0
2022-06-15 10:10:00,379.47,379.72,379.0,379.0,81264.0,362.6686,362.9075,362.2194,362.2194,81264.0
2022-06-15 10:15:00,378.98,379.43,378.64,378.81,160676.0,362.2003,362.6304,361.8754,362.0378,160676.0
2022-06-15 10:20:00,378.77,379.01,378.46,378.81,68870.0,361.9996,362.229,361.7033,362.0378,68870.0
2022-06-15 10:25:00,378.84,379.01,378.5,378.85,33638.0,362.0665,362.229,361.7416,362.0761,33638.0
2022-06-15 10:30:00,378.91,378.92,377.93,378.25,69748.0,362.1334,362.143,361.1968,361.5026,69748.0
2022-06-15 10:35:00,378.37,378.51,378.07,378.13,25868.0,361.6173,361.7511,361.3306,361.3879,25868.0
2022-06-15 10:40:00,378.1,378.28,377.84,377.85,38982.0,361.3593,361.5313,361.1108,361.1203,38982.0
2022-06-15 10:45:00,377.83,377.88,377.49,377.75,37560.0,361.1012,361.149,360.7763,361.0248,37560.0
2022-06-15 10:50:00,377.73,377.87,376.78,376.91,58777.0,361.0057,361.1395,360.0977,360.222,58777.0
2022-06-15 10:55:00,376.93,377.67,376.76,377.58,58702.0,360.2411,360.9483,360.0786,360.8623,58702.0
2022-06-15 11:00:00,377.51,377.81,377.35,377.56,44882.0,360.7954,361.0821,360.6425,360.8432,44882.0
2022-06-15 11:05:00,377.54,377.73,377.15,377.21,45094.0,360.8241,361.0057,360.4513,360.5087,45094.0
2022-06-15 11:10:00,377.17,377.36,376.6,376.66,35560.0,360.4704,360.652,359.9257,359.983,35560.0
2022-06-15 11:15:00,376.65,377.0,376.55,376.64,33006.0,359.9735,360.308,359.8779,359.9639,33006.0
2022-06-15 11:20:00,376.78,377.06,376.41,376.87,48007.0,360.0977,360.3653,359.7441,360.1837,48007.0
2022-06-15 11:25:00,376.98,377.12,376.7,377.03,33950.0,360.2889,360.4227,360.0213,360.3366,33950.0
2022-06-15 11:30:00,377.05,377.27,376.78,376.95,32423.0,360.3558,360.566,360.0977,360.2602,32423.0
2022-06-15 11:35:00,376.92,377.55,376.87,377.37,49225.0,360.2315,360.8336,360.1837,360.6616,49225.0
2022-06-15 11:40:00,377.33,377.56,377.15,377.29,30776.0,360.6234,360.8432,360.4513,360.5851,30776.0
2022-06-15 11:45:00,377.19,377.58,377.19,377.24,27451.0,360.4896,360.8623,360.4896,360.5373,27451.0
2022-06-15 11:50:00,377.16,377.44,377.09,377.44,39370.0,360.4609,360.7285,360.394,360.7285,39370.0
2022-06-15 11:55:00,377.41,377.84,377.33,377.81,24242.0,360.6998,361.1108,360.6234,361.0821,24242.0
2022-06-15 12:00:00,377.7,378.11,377.65,377.92,33891.0,360.977,361.3688,360.9292,361.1872,33891.0
2022-06-15 12:05:00,377.95,377.97,377.42,377.6,34557.0,361.2159,361.235,360.7094,360.8814,34557.0
2022-06-15 12:10:00,377.54,378.08,377.53,378.08,29109.0,360.8241,361.3402,360.8145,361.3402,29109.0
2022-06-15 12:15:00,378.1,378.4,377.98,378.16,34329.0,361.3593,361.646,361.2446,361.4166,34329.0
2022-06-15 12:20:00,378.16,378.56,378.16,378.49,53508.0,361.4166,361.7989,361.4166,361.732,53508.0
2022-06-15 12:25:00,378.41,378.51,378.21,378.35,63036.0,361.6555,361.7511,361.4644,361.5982,63036.0
2022-06-15 12:30:00,378.31,378.64,378.16,378.27,23135.0,361.56,361.8754,361.4166,361.5217,23135.0
2022-06-15 12:35:00,378.22,378.33,377.9,377.9,32683.0,361.474,361.5791,361.1681,361.1681,32683.0
2022-06-15 12:40:00,377.89,378.03,377.34,377.51,27244.0,361.1586,361.2924,360.6329,360.7954,27244.0
2022-06-15 12:45:00,377.51,377.59,377.27,377.58,33019.0,360.7954,360.8719,360.566,360.8623,33019.0
2022-06-15 12:50:00,377.59,377.62,376.8,376.86,44940.0,360.8719,360.9005,360.1168,360.1742,44940.0
2022-06-15 12:55:00,376.86,376.87,376.35,376.48,76309.0,360.1742,360.1837,359.6868,359.811,76309.0
2022-06-15 13:00:00,376.5,377.04,376.39,376.94,45302.0,359.8301,360.3462,359.725,360.2506,45302.0
2022-06-15 13:05:00,376.93,377.06,376.57,376.73,41903.0,360.2411,360.3653,359.897,360.0499,41903.0
2022-06-15 13:10:00,376.72,377.28,376.63,377.12,21793.0,360.0404,360.5756,359.9544,360.4227,21793.0
2022-06-15 13:15:00,377.13,377.24,376.79,377.14,52333.0,360.4322,360.5373,360.1073,360.4418,52333.0
2022-06-15 13:20:00,377.14,377.39,376.98,377.31,25829.0,360.4418,360.6807,360.2889,360.6042,25829.0
2022-06-15 13:25:00,377.29,377.88,377.2,377.8,25211.0,360.5851,361.149,360.4991,361.0726,25211.0
2022-06-15 13:30:00,377.77,377.87,377.61,377.65,35251.0,361.0439,361.1395,360.891,360.9292,35251.0
2022-06-15 13:35:00,377.63,377.78,377.42,377.74,32440.0,360.9101,361.0534,360.7094,361.0152,32440.0
2022-06-15 13:40:00,377.75,377.76,377.52,377.55,21007.0,361.0248,361.0343,360.8049,360.8336,21007.0
2022-06-15 13:45:00,377.49,377.65,376.97,377.0,30022.0,360.7763,360.9292,360.2793,360.308,30022.0
2022-06-15 13:50:00,376.97,377.8,376.5,377.78,68073.0,360.2793,361.0726,359.8301,361.0534,68073.0
2022-06-15 13:55:00,377.75,378.97,377.68,378.59,94185.0,361.0248,362.1907,360.9579,361.8276,94185.0
2022-06-15 14:00:00,378.37,380.29,375.4,376.07,163058.0,361.6173,363.4523,358.7788,359.4191,163058.0
2022-06-15 14:05:00,376.16,376.86,374.12,375.93,130271.0,359.5052,360.1742,357.5555,359.2853,130271.0
2022-06-15 14:10:00,376.02,376.33,374.71,376.05,66823.0,359.3714,359.6676,358.1194,359.4,66823.0
2022-06-15 14:15:00,376.02,377.68,375.4,376.88,136274.0,359.3714,360.9579,358.7788,360.1933,136274.0
2022-06-15 14:20:00,376.96,377.66,375.0,375.5,82048.0,360.2697,360.9388,358.3965,358.8744,82048.0
2022-06-15 14:25:00,375.66,376.39,375.17,375.22,66524.0,359.0273,359.725,358.559,358.6068,66524.0
2022-06-15 14:30:00,375.16,375.71,372.44,373.92,272815.0,358.5494,359.0751,355.9499,357.3643,272815.0
2022-06-15 14:35:00,373.79,379.0,373.54,377.79,308565.0,357.2401,362.2194,357.0012,361.063,308565.0
2022-06-15 14:40:00,377.79,382.36,377.18,381.99,279383.0,361.063,365.4307,360.48,365.077,279383.0
2022-06-15 14:45:00,382.16,382.98,380.48,380.67,173061.0,365.2395,366.0232,363.6339,363.8155,173061.0
2022-06-15 14:50:00,380.66,381.66,378.09,379.15,192000.0,363.8059,364.7616,361.3497,362.3628,192000.0
2022-06-15 14:55:00,379.27,379.76,377.58,378.46,133745.0,362.4775,362.9458,360.8623,361.7033,133745.0
2022-06-15 15:00:00,378.53,380.46,378.39,379.24,125539.0,361.7702,363.6148,361.6364,362.4488,125539.0
2022-06-15 15:05:00,379.48,380.21,378.79,379.96,96662.0,362.6782,363.3758,362.0187,363.1369,96662.0
2022-06-15 15:10:00,380.03,380.59,378.2,379.1,81524.0,363.2038,363.739,361.4548,362.315,81524.0
2022-06-15 15:15:00,378.97,379.55,378.25,379.41,83367.0,362.1907,362.7451,361.5026,362.6113,83367.0
2022-06-15 15:20:00,379.5,381.79,379.48,381.63,85274.0,362.6973,364.8859,362.6782,364.733,85274.0
2022-06-15 15:25:00,381.64,382.73,381.18,382.65,121639.0,364.7425,365.7843,364.3029,365.7078,121639.0
2022-06-15 15:30:00,382.64,384.08,382.06,383.9,103118.0,365.6983,367.0745,365.1439,366.9025,103118.0
2022-06-15 15:35:00,384.0,384.24,381.57,381.61,147500.0,366.998,367.2274,364.6756,364.7139,147500.0
2022-06-15 15:40:00,381.61,381.62,380.0,380.21,90191.0,364.7139,364.7234,363.1751,363.3758,90191.0
2022-06-15 15:45:00,380.1,380.74,379.65,380.73,100218.0,363.2707,363.8824,362.8406,363.8728,100218.0
2022-06-15 15:50:00,380.72,380.75,378.68,379.2,198396.0,363.8633,363.8919,361.9136,362.4106,198396.0
2022-06-15 15:55:00,379.16,379.82,379.13,379.54,308952.0,362.3723,363.0031,362.3437,362.7355,308952.0
2022-06-16 09:30:00,370.79,371.24,369.73,369.85,215652.0,354.3729,354.803,353.3599,353.4745,215652.0
2022-06-16 09:35:00,369.79,370.34,368.57,369.13,107544.0,353.4172,353.9429,352.2512,352.7864,107544.0
2022-06-16 09:40:00,369.03,369.42,368.35,368.69,107774.0,352.6909,353.0636,352.041,352.3659,107774.0
2022-06-16 09:45:00,368.66,370.32,368.58,369.81,111675.0,352.3372,353.9237,352.2608,353.4363,111675.0
2022-06-16 09:50:00,369.64,369.64,368.62,368.95,46172.0,353.2738,353.2738,352.299,352.6144,46172.0
2022-06-16 09:55:00,368.92,369.74,368.78,369.12,41540.0,352.5857,353.3694,352.4519,352.7769,41540.0
2022-06-16 10:00:00,368.98,369.35,368.3,368.32,75589.0,352.6431,352.9967,351.9932,352.0123,75589.0
2022-06-16 10:05:00,368.35,368.48,367.75,368.38,80719.0,352.041,352.1652,351.4675,352.0696,80719.0
2022-06-16 10:10:00,368.31,368.36,367.7,367.92,108785.0,352.0027,352.0505,351.4197,351.63,108785.0
2022-06-16 10:15:00,367.86,368.78,367.72,368.01,52031.0,351.5727,352.4519,351.4389,351.716,52031.0
2022-06-16 10:20:00,368.01,369.32,367.88,369.05,41551.0,351.716,352.968,351.5918,352.71,41551.0
2022-06-16 10:25:00,369.02,369.42,368.89,369.31,35164.0,352.6813,353.0636,352.5571,352.9585,35164.0
2022-06-16 10:30:00,369.15,369.4,368.59,369.03,64610.0,352.8055,353.0445,352.2703,352.6909,64610.0
2022-06-16 10:35:00,368.93,369.0,368.04,368.04,99418.0,352.5953,352.6622,351.7447,351.7447,99418.0
2022-06-16 10:40:00,368.03,368.15,367.04,367.05,67994.0,351.7351,351.8498,350.789,350.7985,67994.0
2022-06-16 10:45:00,367.12,367.27,366.51,366.51,63395.0,350.8654,351.0088,350.2824,350.2824,63395.0
2022-06-16 10:50:00,366.56,366.77,366.08,366.69,66612.0,350.3302,350.5309,349.8715,350.4545,66612.0
2022-06-16 10:55:00,366.69,367.02,366.31,366.31,80330.0,350.4545,350.7698,350.0913,350.0913,80330.0
2022-06-16 11:00:00,366.31,367.25,366.25,367.01,34884.0,350.0913,350.9897,350.0339,350.7603,34884.0
2022-06-16 11:05:00,366.88,367.02,366.45,367.02,33401.0,350.636,350.7698,350.2251,350.7698,33401.0
2022-06-16 11:10:00,367.01,368.05,366.84,368.05,96286.0,350.7603,351.7542,350.5978,351.7542,96286.0
2022-06-16 11:15:00,368.0,368.36,367.67,367.83,102092.0,351.7065,352.0505,351.3911,351.544,102092.0
2022-06-16 11:20:00,367.83,368.28,367.39,368.0,70678.0,351.544,351.9741,351.1235,351.7065,70678.0
2022-06-16 11:25:00,368.01,369.03,367.9,368.36,37640.0,351.716,352.6909,351.6109,352.0505,37640.0
2022-06-16 11:30:00,368.46,368.57,367.81,367.91,39793.0,352.1461,352.2512,351.5249,351.6204,39793.0
2022-06-16 11:35:00,367.84,368.3,367.62,368.24,41883.0,351.5535,351.9932,351.3433,351.9358,41883.0
2022-06-16 11:40:00,368.27,368.3,367.01,367.38,38211.0,351.9645,351.9932,350.7603,351.1139,38211.0
2022-06-16 11:45:00,367.25,367.48,367.05,367.46,42784.0,350.9897,351.2095,350.7985,351.1904,42784.0
2022-06-16 11:50:00,367.56,367.68,366.91,367.12,68972.0,351.2859,351.4006,350.6647,350.8654,68972.0
2022-06-16 11:55:00,367.15,368.16,367.09,368.16,105486.0,350.8941,351.8594,350.8367,351.8594,105486.0
2022-06-16 12:00:00,368.1,368.26,367.27,367.5,46086.0,351.802,351.9549,351.0088,351.2286,46086.0
2022-06-16 12:05:00,367.5,367.69,366.8,366.8,49677.0,351.2286,351.4102,350.5596,350.5596,49677.0
2022-06-16 12:10:00,366.75,367.32,366.54,366.58,45627.0,350.5118,351.0566,350.3111,350.3493,45627.0
2022-06-16 12:15:00,366.59,367.36,366.59,366.85,78358.0,350.3589,351.0948,350.3589,350.6074,78358.0
2022-06-16 12:20:00,366.82,367.23,366.62,367.01,34125.0,350.5787,350.9705,350.3876,350.7603,34125.0
2022-06-16 12:25:00,367.06,368.03,366.85,367.92,41918.0,350.8081,351.7351,350.6074,351.63,41918.0
2022-06-16 12:30:00,367.88,368.11,367.14,367.72,68572.0,351.5918,351.8116,350.8845,351.4389,68572.0
2022-06-16 12:35:00,367.68,367.7,366.94,367.3,34940.0,351.4006,351.4197,350.6934,351.0374,34940.0
2022-06-16 12:40:00,367.39,368.17,367.16,367.85,36612.0,351.1235,351.8689,350.9036,351.5631,36612.0
2022-06-16 12:45:00,367.9,368.36,367.59,368.35,33252.0,351.6109,352.0505,351.3146,352.041,33252.0
2022-06-16 12:50:00,368.2,368.33,367.67,367.94,75345.0,351.8976,352.0218,351.3911,351.6491,75345.0
2022-06-16 12:55:00,367.87,367.94,367.35,367.94,74430.0,351.5822,351.6491,351.0852,351.6491,74430.0
2022-06-16 13:00:00,367.92,368.5,367.59,367.82,62780.0,351.63,352.1843,351.3146,351.5344,62780.0
2022-06-16 13:05:00,367.77,369.02,367.58,368.66,60237.0,351.4866,352.6813,351.3051,352.3372,60237.0
2022-06-16 13:10:00,368.7,368.74,368.11,368.46,43143.0,352.3755,352.4137,351.8116,352.1461,43143.0
2022-06-16 13:15:00,368.34,368.67,368.09,368.14,64138.0,352.0314,352.3468,351.7925,351.8403,64138.0
2022-06-16 13:20:00,368.13,368.23,367.46,367.5,32675.0,351.8307,351.9263,351.1904,351.2286,32675.0
2022-06-16 13:25:00,367.44,369.23,367.32,368.76,61847.0,351.1713,352.882,351.0566,352.4328,61847.0
2022-06-16 13:30:00,368.66,369.0,368.03,368.68,62387.0,352.3372,352.6622,351.7351,352.3563,62387.0
2022-06-16 13:35:00,368.81,368.86,367.98,368.49,319564.0,352.4806,352.5284,351.6873,352.1748,319564.0
2022-06-16 13:40:00,368.48,368.59,367.39,367.4,46895.0,352.1652,352.2703,351.1235,351.133,46895.0
2022-06-16 13:45:00,367.43,367.49,366.94,367.41,90228.0,351.1617,351.219,350.6934,351.1426,90228.0
2022-06-16 13:50:00,367.4,367.52,366.99,367.17,55600.0,351.133,351.2477,350.7412,350.9132,55600.0
2022-06-16 13:55:00,367.05,367.26,366.1,366.12,70835.0,350.7985,350.9992,349.8906,349.9097,70835.0
2022-06-16 14:00:00,366.1,366.61,365.98,366.37,160443.0,349.8906,350.378,349.7759,350.1486,160443.0
2022-06-16 14:05:00,366.45,366.53,365.69,365.93,210673.0,350.2251,350.3015,349.4987,349.7281,210673.0
2022-06-16 14:10:00,365.87,366.29,365.84,366.24,93786.0,349.6708,350.0722,349.6421,350.0244,93786.0
2022-06-16 14:15:00,366.2,366.24,365.87,366.13,98146.0,349.9862,350.0244,349.6708,349.9193,98146.0
2022-06-16 14:20:00,366.23,366.23,365.54,365.68,51697.0,350.0148,350.0148,349.3554,349.4892,51697.0
2022-06-16 14:25:00,365.66,365.87,365.47,365.47,120110.0,349.4701,349.6708,349.2885,349.2885,120110.0
2022-06-16 14:30:00,365.48,365.98,365.34,365.56,187384.0,349.298,349.7759,349.1642,349.3745,187384.0
2022-06-16 14:35:00,365.56,365.94,365.32,365.74,41273.0,349.3745,349.7377,349.1451,349.5465,41273.0
2022-06-16 14:40:00,365.73,366.61,365.72,365.95,48644.0,349.537,350.378,349.5274,349.7472,48644.0
2022-06-16 14:45:00,365.9,366.22,364.54,364.62,77759.0,349.6994,350.0053,348.3997,348.4761,77759.0
2022-06-16 14:50:00,364.6,364.96,364.37,364.44,58254.0,348.457,348.8011,348.2372,348.3041,58254.0
2022-06-16 14:55:00,364.48,365.12,364.36,365.09,44887.0,348.3423,348.954,348.2276,348.9253,44887.0
2022-06-16 15:00:00,364.93,366.61,364.93,366.2,83508.0,348.7724,350.378,348.7724,349.9862,83508.0
2022-06-16 15:05:00,366.17,367.06,365.63,367.04,86670.0,349.9575,350.8081,349.4414,350.789,86670.0
2022-06-16 15:10:00,367.02,367.56,366.2,366.57,91440.0,350.7698,351.2859,349.9862,350.3398,91440.0
2022-06-16 15:15:00,366.52,366.91,365.89,366.9,65951.0,350.292,350.6647,349.6899,350.6552,65951.0
2022-06-16 15:20:00,366.87,367.4,366.73,366.85,351532.0,350.6265,351.133,350.4927,350.6074,351532.0
2022-06-16 15:25:00,366.85,367.75,366.69,367.23,60503.0,350.6074,351.4675,350.4545,350.9705,60503.0
2022-06-16 15:30:00,367.13,367.35,365.72,365.72,73323.0,350.875,351.0852,349.5274,349.5274,73323.0
2022-06-16 15:35:00,365.72,366.67,365.72,366.49,76111.0,349.5274,350.4353,349.5274,350.2633,76111.0
2022-06-16 15:40:00,366.49,367.35,366.09,366.1,91974.0,350.2633,351.0852,349.881,349.8906,91974.0
2022-06-16 15:45:00,366.06,366.45,365.06,365.33,76524.0,349.8524,350.2251,348.8966,349.1547,76524.0
2022-06-16 15:50:00,365.44,366.34,365.32,366.07,239062.0,349.2598,350.12,349.1451,349.8619,239062.0
2022-06-16 15:55:00,366.07,367.57,365.81,367.34,529904.0,349.8619,351.2955,349.6134,351.0757,529904.0
2022-06-17 09:30:00,367.4,369.4,367.33,369.19,200572.0,351.133,353.0445,351.0661,352.8438,200572.0
2022-06-17 09:35:00,369.18,369.56,368.63,368.89,187500.0,352.8342,353.1974,352.3086,352.5571,187500.0
2022-06-17 09:40:00,368.92,370.56,368.9,370.29,76030.0,352.5857,354.1531,352.5666,353.8951,76030.0
2022-06-17 09:45:00,370.21,370.51,369.67,370.13,38933.0,353.8186,354.1053,353.3025,353.7421,38933.0
2022-06-17 09:50:00,370.12,371.1,369.99,370.9,41317.0,353.7326,354.6692,353.6083,354.4781,41317.0
2022-06-17 09:55:00,370.89,371.27,370.09,370.29,64416.0,354.4685,354.8317,353.7039,353.8951,64416.0
2022-06-17 10:00:00,370.31,370.48,368.94,369.42,86508.0,353.9142,354.0767,352.6048,353.0636,86508.0
2022-06-17 10:05:00,369.47,369.55,368.56,368.72,40146.0,353.1114,353.1878,352.2417,352.3946,40146.0
2022-06-17 10:10:00,368.83,369.31,368.65,369.01,37184.0,352.4997,352.9585,352.3277,352.6717,37184.0
2022-06-17 10:15:00,368.9,369.05,367.37,367.62,71070.0,352.5666,352.71,351.1044,351.3433,71070.0
2022-06-17 10:20:00,367.61,367.62,366.22,366.69,65769.0,351.3337,351.3433,350.0053,350.4545,65769.0
2022-06-17 10:25:00,366.52,367.02,365.99,366.43,70576.0,350.292,350.7698,349.7855,350.206,70576.0
2022-06-17 10:30:00,366.45,366.81,365.22,365.29,68252.0,350.2251,350.5691,349.0495,349.1164,68252.0
2022-06-17 10:35:00,365.19,365.98,364.51,365.51,97376.0,349.0209,349.7759,348.371,349.3267,97376.0
2022-06-17 10:40:00,365.43,365.81,364.9,365.72,45096.0,349.2502,349.6134,348.7437,349.5274,45096.0
2022-06-17 10:45:00,365.64,365.68,364.03,364.72,53957.0,349.4509,349.4892,347.9122,348.5717,53957.0
2022-06-17 10:50:00,364.65,365.04,364.41,364.84,60711.0,348.5048,348.8775,348.2754,348.6864,60711.0
2022-06-17 10:55:00,364.9,365.74,364.9,365.5,114015.0,348.7437,349.5465,348.7437,349.3171,114015.0
2022-06-17 11:00:00,365.43,366.9,364.67,366.49,130786.0,349.2502,350.6552,348.5239,350.2633,130786.0
2022-06-17 11:05:00,366.47,367.83,366.37,367.78,61688.0,350.2442,351.544,350.1486,351.4962,61688.0
2022-06-17 11:10:00,367.8,367.82,367.03,367.12,69588.0,351.5153,351.5344,350.7794,350.8654,69588.0
2022-06-17 11:15:00,367.08,368.67,367.08,368.34,134097.0,350.8272,352.3468,350.8272,352.0314,134097.0
2022-06-17 11:20:00,368.49,368.6,367.18,367.22,63402.0,352.1748,352.2799,350.9228,350.961,63402.0
2022-06-17 11:25:00,367.24,368.67,366.9,368.28,95075.0,350.9801,352.3468,350.6552,351.9741,95075.0
2022-06-17 11:30:00,368.34,369.15,368.01,368.01,60884.0,352.0314,352.8055,351.716,351.716,60884.0
2022-06-17 11:35:00,367.97,368.16,367.32,367.89,73788.0,351.6778,351.8594,351.0566,351.6013,73788.0
2022-06-17 11:40:00,367.94,368.54,367.3,367.31,61733.0,351.6491,352.2225,351.0374,351.047,61733.0
2022-06-17 11:45:00,367.26,367.72,366.92,367.35,69771.0,350.9992,351.4389,350.6743,351.0852,69771.0
2022-06-17 11:50:00,367.34,367.63,366.3,366.72,64828.0,351.0757,351.3528,350.0817,350.4831,64828.0
2022-06-17 11:55:00,366.68,367.23,366.38,366.74,153130.0,350.4449,350.9705,350.1582,350.5022,153130.0
2022-06-17 12:00:00,366.68,366.69,365.88,366.32,168872.0,350.4449,350.4545,349.6803,350.1008,168872.0
2022-06-17 12:05:00,366.3,366.98,365.96,366.65,132484.0,350.0817,350.7316,349.7568,350.4162,132484.0
2022-06-17 12:10:00,366.6,367.47,366.31,367.41,150559.0,350.3684,351.1999,350.0913,351.1426,150559.0
2022-06-17 12:15:00,367.43,367.84,366.78,366.97,129898.0,351.1617,351.5535,350.5405,350.7221,129898.0
2022-06-17 12:20:00,366.97,367.53,366.72,367.46,117316.0,350.7221,351.2573,350.4831,351.1904,117316.0
2022-06-17 12:25:00,367.4,367.91,367.11,367.58,120033.0,351.133,351.6204,350.8559,351.3051,120033.0
2022-06-17 12:30:00,367.66,367.74,367.0,367.42,29148.0,351.3815,351.458,350.7507,351.1521,29148.0
2022-06-17 12:35:00,367.4,367.85,366.89,367.84,46008.0,351.133,351.5631,350.6456,351.5535,46008.0
2022-06-17 12:40:00,367.94,368.02,367.06,367.87,66799.0,351.6491,351.7256,350.8081,351.5822,66799.0
2022-06-17 12:45:00,368.02,368.09,367.36,368.06,61018.0,351.7256,351.7925,351.0948,351.7638,61018.0
2022-06-17 12:50:00,368.05,368.09,366.84,367.06,70180.0,351.7542,351.7925,350.5978,350.8081,70180.0
2022-06-17 12:55:00,367.13,367.79,366.95,367.57,88142.0,350.875,351.5058,350.7029,351.2955,88142.0
2022-06-17 13:00:00,367.56,368.52,367.29,368.48,48226.0,351.2859,352.2034,351.0279,352.1652,48226.0
2022-06-17 13:05:00,368.45,370.0,368.41,369.83,112726.0,352.1365,353.6179,352.0983,353.4554,112726.0
2022-06-17 13:10:00,369.87,370.64,367.01,370.24,975545.0,353.4937,354.2296,350.7603,353.8473,975545.0
2022-06-17 13:15:00,370.27,370.27,369.64,369.94,44542.0,353.8759,353.8759,353.2738,353.5606,44542.0
2022-06-17 13:20:00,369.75,369.96,369.31,369.95,43875.0,353.379,353.5797,352.9585,353.5701,43875.0
2022-06-17 13:25:00,369.94,369.94,368.97,369.09,58841.0,353.5606,353.5606,352.6335,352.7482,58841.0
2022-06-17 13:30:00,369.14,369.44,368.65,369.42,53834.0,352.796,353.0827,352.3277,353.0636,53834.0
2022-06-17 13:35:00,369.42,369.68,368.81,369.17,59028.0,353.0636,353.3121,352.4806,352.8247,59028.0
2022-06-17 13:40:00,369.15,369.7,368.96,369.51,50725.0,352.8055,353.3312,352.624,353.1496,50725.0
2022-06-17 13:45:00,369.47,369.57,368.13,368.73,148073.0,353.1114,353.2069,351.8307,352.4041,148073.0
2022-06-17 13:50:00,368.81,369.14,368.75,368.88,112041.0,352.4806,352.796,352.4232,352.5475,112041.0
2022-06-17 13:55:00,368.84,369.6,368.73,369.14,60412.0,352.5093,353.2356,352.4041,352.796,60412.0
2022-06-17 14:00:00,369.2,369.7,369.0,369.4,52565.0,352.8533,353.3312,352.6622,353.0445,52565.0
2022-06-17 14:05:00,369.38,369.66,369.01,369.56,49038.0,353.0254,353.293,352.6717,353.1974,49038.0
2022-06-17 14:10:00,369.58,369.95,369.27,369.92,42180.0,353.2165,353.5701,352.9202,353.5414,42180.0
2022-06-17 14:15:00,369.88,370.4,369.63,370.08,40209.0,353.5032,354.0002,353.2643,353.6944,40209.0
2022-06-17 14:20:00,370.06,370.55,370.06,370.25,49692.0,353.6752,354.1436,353.6752,353.8568,49692.0
2022-06-17 14:25:00,370.35,370.35,369.6,369.65,59850.0,353.9524,353.9524,353.2356,353.2834,59850.0
2022-06-17 14:30:00,369.66,369.66,368.88,369.46,84444.0,353.293,353.293,352.5475,353.1018,84444.0
2022-06-17 14:35:00,369.47,370.34,369.28,370.34,36449.0,353.1114,353.9429,352.9298,353.9429,36449.0
2022-06-17 14:40:00,370.46,370.87,369.98,370.1,100969.0,354.0575,354.4494,353.5988,353.7135,100969.0
2022-06-17 14:45:00,370.08,370.2,369.65,369.75,151927.0,353.6944,353.809,353.2834,353.379,151927.0
2022-06-17 14:50:00,369.67,369.81,369.19,369.32,151011.0,353.3025,353.4363,352.8438,352.968,151011.0
2022-06-17 14:55:00,369.45,369.79,368.98,369.34,122244.0,353.0923,353.4172,352.6431,352.9871,122244.0
2022-06-17 15:00:00,369.37,370.01,369.23,369.39,186859.0,353.0158,353.6275,352.882,353.0349,186859.0
2022-06-17 15:05:00,369.41,369.58,368.9,368.95,134065.0,353.054,353.2165,352.5666,352.6144,134065.0
2022-06-17 15:10:00,368.99,369.04,367.56,367.8,161013.0,352.6526,352.7004,351.2859,351.5153,161013.0
2022-06-17 15:15:00,367.77,368.55,367.56,368.31,137418.0,351.4866,352.2321,351.2859,352.0027,137418.0
2022-06-17 15:20:00,368.37,369.62,368.35,369.4,149103.0,352.0601,353.2547,352.041,353.0445,149103.0
2022-06-17 15:25:00,369.44,370.09,369.37,369.79,132718.0,353.0827,353.7039,353.0158,353.4172,132718.0
2022-06-17 15:30:00,369.82,369.94,368.81,369.27,170057.0,353.4459,353.5606,352.4806,352.9202,170057.0
2022-06-17 15:35:00,369.21,369.73,369.13,369.65,192481.0,352.8629,353.3599,352.7864,353.2834,192481.0
2022-06-17 15:40:00,369.67,369.67,368.62,368.87,139631.0,353.3025,353.3025,352.299,352.5379,139631.0
2022-06-17 15:45:00,368.74,368.9,368.26,368.79,99677.0,352.4137,352.5666,351.9549,352.4615,99677.0
2022-06-17 15:50:00,368.8,368.84,367.81,368.48,116917.0,352.471,352.5093,351.5249,352.1652,116917.0
2022-06-17 15:55:00,368.43,368.9,367.52,367.66,384760.0,352.1174,352.5666,351.2477,351.3815,384760.0
2022-06-21 09:30:00,373.74,374.44,373.63,374.26,192094.0,357.1923,357.8613,357.0872,357.6893,192094.0
2022-06-21 09:35:00,374.25,375.41,374.21,375.24,101002.0,357.6797,358.7884,357.6415,358.6259,101002.0
2022-06-21 09:40:00,375.37,376.0,375.36,375.83,81333.0,358.7501,359.3522,358.7406,359.1898,81333.0
2022-06-21 09:45:00,375.84,375.84,375.19,375.53,67516.0,359.1993,359.1993,358.5781,358.9031,67516.0
2022-06-21 09:50:00,375.53,375.87,375.28,375.76,55774.0,358.9031,359.228,358.6641,359.1229,55774.0
2022-06-21 09:55:00,375.79,376.85,375.75,376.79,46436.0,359.1515,360.1646,359.1133,360.1073,46436.0
2022-06-21 10:00:00,376.79,377.0,376.32,376.97,72036.0,360.1073,360.308,359.6581,360.2793,72036.0
2022-06-21 10:05:00,376.94,377.05,376.49,376.52,53701.0,360.2506,360.3558,359.8206,359.8492,53701.0
2022-06-21 10:10:00,376.53,377.06,376.43,376.98,44888.0,359.8588,360.3653,359.7632,360.2889,44888.0
2022-06-21 10:15:00,376.98,377.04,376.44,376.69,45105.0,360.2889,360.3462,359.7728,360.0117,45105.0
2022-06-21 10:20:00,376.7,377.45,376.52,377.32,51955.0,360.0213,360.738,359.8492,360.6138,51955.0
2022-06-21 10:25:00,377.29,377.37,376.7,377.02,181051.0,360.5851,360.6616,360.0213,360.3271,181051.0
2022-06-21 10:30:00,377.06,377.78,376.95,377.16,58645.0,360.3653,361.0534,360.2602,360.4609,58645.0
2022-06-21 10:35:00,377.18,377.41,376.88,377.41,64421.0,360.48,360.6998,360.1933,360.6998,64421.0
2022-06-21 10:40:00,377.39,377.58,377.23,377.32,31583.0,360.6807,360.8623,360.5278,360.6138,31583.0
2022-06-21 10:45:00,377.4,377.87,377.24,377.72,36684.0,360.6903,361.1395,360.5373,360.9961,36684.0
2022-06-21 10:50:00,377.72,377.96,377.68,377.92,61826.0,360.9961,361.2255,360.9579,361.1872,61826.0
2022-06-21 10:55:00,377.9,378.16,377.79,377.99,32180.0,361.1681,361.4166,361.063,361.2541,32180.0
2022-06-21 11:00:00,378.01,378.15,377.79,378.12,41854.0,361.2733,361.4071,361.063,361.3784,41854.0
2022-06-21 11:05:00,378.13,378.13,377.72,377.89,72055.0,361.3879,361.3879,360.9961,361.1586,72055.0
2022-06-21 11:10:00,377.89,377.91,377.28,377.38,61177.0,361.1586,361.1777,360.5756,360.6711,61177.0
2022-06-21 11:15:00,377.25,377.8,377.24,377.47,38088.0,360.5469,361.0726,360.5373,360.7572,38088.0
2022-06-21 11:20:00,377.5,377.7,377.01,377.17,33588.0,360.7858,360.977,360.3175,360.4704,33588.0
2022-06-21 11:25:00,377.14,377.33,377.06,377.1,27159.0,360.4418,360.6234,360.3653,360.4035,27159.0
2022-06-21 11:30:00,377.12,377.41,377.08,377.41,23739.0,360.4227,360.6998,360.3844,360.6998,23739.0
2022-06-21 11:35:00,377.37,377.54,376.69,376.73,36718.0,360.6616,360.8241,360.0117,360.0499,36718.0
2022-06-21 11:40:00,376.71,377.05,376.51,376.78,39313.0,360.0308,360.3558,359.8397,360.0977,39313.0
2022-06-21 11:45:00,376.78,376.81,376.36,376.79,101521.0,360.0977,360.1264,359.6963,360.1073,101521.0
2022-06-21 11:50:00,376.81,376.93,376.25,376.3,48527.0,360.1264,360.2411,359.5912,359.639,48527.0
2022-06-21 11:55:00,376.27,376.63,376.11,376.11,41863.0,359.6103,359.9544,359.4574,359.4574,41863.0
2022-06-21 12:00:00,376.13,376.69,376.08,376.25,35170.0,359.4765,360.0117,359.4287,359.5912,35170.0
2022-06-21 12:05:00,376.13,376.41,375.94,376.03,30201.0,359.4765,359.7441,359.2949,359.3809,30201.0
2022-06-21 12:10:00,376.05,376.31,375.84,376.23,56431.0,359.4,359.6485,359.1993,359.5721,56431.0
2022-06-21 12:15:00,376.26,376.55,376.1,376.55,50684.0,359.6007,359.8779,359.4478,359.8779,50684.0
2022-06-21 12:20:00,376.53,376.68,376.28,376.6,28219.0,359.8588,360.0021,359.6199,359.9257,28219.0
2022-06-21 12:25:00,376.6,376.86,376.47,376.65,43823.0,359.9257,360.1742,359.8014,359.9735,43823.0
2022-06-21 12:30:00,376.68,376.87,376.42,376.79,50521.0,360.0021,360.1837,359.7537,360.1073,50521.0
2022-06-21 12:35:00,376.84,377.14,376.75,377.08,17917.0,360.1551,360.4418,360.069,360.3844,17917.0
2022-06-21 12:40:00,377.06,377.16,376.78,377.11,27729.0,360.3653,360.4609,360.0977,360.4131,27729.0
2022-06-21 12:45:00,377.11,377.14,376.82,377.07,27221.0,360.4131,360.4418,360.1359,360.3749,27221.0
2022-06-21 12:50:00,377.03,377.35,376.91,377.25,29110.0,360.3366,360.6425,360.222,360.5469,29110.0
2022-06-21 12:55:00,377.31,377.52,377.17,377.49,26150.0,360.6042,360.8049,360.4704,360.7763,26150.0
2022-06-21 13:00:00,377.5,377.54,377.25,377.39,43026.0,360.7858,360.8241,360.5469,360.6807,43026.0
2022-06-21 13:05:00,377.4,377.45,377.01,377.39,36711.0,360.6903,360.738,360.3175,360.6807,36711.0
2022-06-21 13:10:00,377.42,377.85,377.31,377.77,46449.0,360.7094,361.1203,360.6042,361.0439,46449.0
2022-06-21 13:15:00,377.77,377.77,377.34,377.5,33587.0,361.0439,361.0439,360.6329,360.7858,33587.0
2022-06-21 13:20:00,377.5,377.56,377.14,377.37,21761.0,360.7858,360.8432,360.4418,360.6616,21761.0
2022-06-21 13:25:00,377.33,377.51,377.04,377.12,209484.0,360.6234,360.7954,360.3462,360.4227,209484.0
2022-06-21 13:30:00,377.19,377.6,377.19,377.53,36555.0,360.4896,360.8814,360.4896,360.8145,36555.0
2022-06-21 13:35:00,377.53,377.53,377.13,377.14,28806.0,360.8145,360.8145,360.4322,360.4418,28806.0
2022-06-21 13:40:00,377.07,377.27,376.77,377.25,35035.0,360.3749,360.566,360.0882,360.5469,35035.0
2022-06-21 13:45:00,377.27,377.27,376.96,377.25,25117.0,360.566,360.566,360.2697,360.5469,25117.0
2022-06-21 13:50:00,377.22,377.28,376.92,376.92,33872.0,360.5182,360.5756,360.2315,360.2315,33872.0
2022-06-21 13:55:00,376.82,376.96,376.66,376.75,32343.0,360.1359,360.2697,359.983,360.069,32343.0
2022-06-21 14:00:00,376.76,376.8,376.45,376.64,39480.0,360.0786,360.1168,359.7823,359.9639,39480.0
2022-06-21 14:05:00,376.63,377.06,376.56,377.01,26084.0,359.9544,360.3653,359.8875,360.3175,26084.0
2022-06-21 14:10:00,377.05,377.3,376.8,376.8,33154.0,360.3558,360.5947,360.1168,360.1168,33154.0
2022-06-21 14:15:00,376.84,377.24,376.78,377.03,67821.0,360.1551,360.5373,360.0977,360.3366,67821.0
2022-06-21 14:20:00,377.0,377.23,376.78,376.91,53137.0,360.308,360.5278,360.0977,360.222,53137.0
2022-06-21 14:25:00,376.93,377.23,376.86,377.19,42216.0,360.2411,360.5278,360.1742,360.4896,42216.0
2022-06-21 14:30:00,377.2,377.37,377.04,377.36,42889.0,360.4991,360.6616,360.3462,360.652,42889.0
2022-06-21 14:35:00,377.38,377.43,376.61,376.78,47046.0,360.6711,360.7189,359.9352,360.0977,47046.0
2022-06-21 14:40:00,376.78,377.47,376.66,377.37,98771.0,360.0977,360.7572,359.983,360.6616,98771.0
2022-06-21 14:45:00,377.28,377.4,377.0,377.05,64251.0,360.5756,360.6903,360.308,360.3558,64251.0
2022-06-21 14:50:00,377.06,377.96,377.04,377.92,58835.0,360.3653,361.2255,360.3462,361.1872,58835.0
2022-06-21 14:55:00,377.93,378.07,377.81,378.0,49655.0,361.1968,361.3306,361.0821,361.2637,49655.0
2022-06-21 15:00:00,378.02,378.4,377.89,378.19,114193.0,361.2828,361.646,361.1586,361.4453,114193.0
2022-06-21 15:05:00,378.21,378.3,377.98,378.19,94331.0,361.4644,361.5504,361.2446,361.4453,94331.0
2022-06-21 15:10:00,378.21,378.45,378.09,378.23,41903.0,361.4644,361.6938,361.3497,361.4835,41903.0
2022-06-21 15:15:00,378.24,378.31,377.92,377.97,46626.0,361.4931,361.56,361.1872,361.235,46626.0
2022-06-21 15:20:00,377.93,378.27,377.81,378.11,81921.0,361.1968,361.5217,361.0821,361.3688,81921.0
2022-06-21 15:25:00,378.09,378.09,377.61,377.87,50889.0,361.3497,361.3497,360.891,361.1395,50889.0
2022-06-21 15:30:00,377.9,378.08,377.7,377.94,37561.0,361.1681,361.3402,360.977,361.2064,37561.0
2022-06-21 15:35:00,377.93,377.94,377.45,377.55,104457.0,361.1968,361.2064,360.738,360.8336,104457.0
2022-06-21 15:40:00,377.54,377.69,377.27,377.55,92642.0,360.8241,360.9674,360.566,360.8336,92642.0
2022-06-21 15:45:00,377.57,377.65,377.37,377.53,180625.0,360.8527,360.9292,360.6616,360.8145,180625.0
2022-06-21 15:50:00,377.58,378.02,377.39,377.56,279751.0,360.8623,361.2828,360.6807,360.8432,279751.0
2022-06-21 15:55:00,377.54,377.55,376.57,376.99,317229.0,360.8241,360.8336,359.897,360.2984,317229.0
2022-06-22 09:30:00,372.52,374.52,372.09,373.55,193541.0,356.0263,357.9378,355.6154,357.0107,193541.0
2022-06-22 09:35:00,373.49,374.03,372.92,373.49,53056.0,356.9534,357.4695,356.4086,356.9534,53056.0
2022-06-22 09:40:00,373.54,374.14,372.99,374.08,59526.0,357.0012,357.5746,356.4755,357.5173,59526.0
2022-06-22 09:45:00,374.1,374.68,373.9,374.57,47329.0,357.5364,358.0907,357.3452,357.9856,47329.0
2022-06-22 09:50:00,374.48,376.0,373.61,375.88,57971.0,357.8995,359.3522,357.0681,359.2376,57971.0
2022-06-22 09:55:00,375.95,376.37,375.39,375.41,28161.0,359.3045,359.7059,358.7693,358.7884,28161.0
2022-06-22 10:00:00,375.51,375.82,374.7,375.26,29262.0,358.8839,359.1802,358.1098,358.645,29262.0
2022-06-22 10:05:00,375.22,375.92,374.94,375.92,25426.0,358.6068,359.2758,358.3392,359.2758,25426.0
2022-06-22 10:10:00,375.88,376.82,375.5,376.66,24377.0,359.2376,360.1359,358.8744,359.983,24377.0
2022-06-22 10:15:00,376.63,377.82,376.61,377.75,49674.0,359.9544,361.0917,359.9352,361.0248,49674.0
2022-06-22 10:20:00,377.81,378.84,377.52,378.79,78515.0,361.0821,362.0665,360.8049,362.0187,78515.0
2022-06-22 10:25:00,378.75,378.94,378.51,378.76,38555.0,361.9805,362.1621,361.7511,361.99,38555.0
2022-06-22 10:30:00,378.82,379.31,378.6,378.98,44046.0,362.0474,362.5157,361.8371,362.2003,44046.0
2022-06-22 10:35:00,378.92,379.89,378.76,379.8,34274.0,362.143,363.07,361.99,362.984,34274.0
2022-06-22 10:40:00,379.84,379.87,379.15,379.32,79973.0,363.0222,363.0509,362.3628,362.5253,79973.0
2022-06-22 10:45:00,379.39,379.42,378.27,378.73,28883.0,362.5922,362.6208,361.5217,361.9614,28883.0
2022-06-22 10:50:00,378.65,378.98,378.52,378.68,41657.0,361.8849,362.2003,361.7607,361.9136,41657.0
2022-06-22 10:55:00,378.6,378.78,378.37,378.77,61912.0,361.8371,362.0092,361.6173,361.9996,61912.0
2022-06-22 11:00:00,378.65,378.65,377.37,377.81,50812.0,361.8849,361.8849,360.6616,361.0821,50812.0
2022-06-22 11:05:00,377.82,378.12,377.39,378.06,41649.0,361.0917,361.3784,360.6807,361.321,41649.0
2022-06-22 11:10:00,377.97,378.29,377.85,377.98,45423.0,361.235,361.5409,361.1203,361.2446,45423.0
2022-06-22 11:15:00,377.93,378.78,377.93,378.66,79786.0,361.1968,362.0092,361.1968,361.8945,79786.0
2022-06-22 11:20:00,378.65,378.65,378.11,378.46,25188.0,361.8849,361.8849,361.3688,361.7033,25188.0
2022-06-22 11:25:00,378.47,378.94,378.36,378.62,30481.0,361.7129,362.1621,361.6078,361.8562,30481.0
2022-06-22 11:30:00,378.63,379.63,378.63,379.12,38503.0,361.8658,362.8215,361.8658,362.3341,38503.0
2022-06-22 11:35:00,379.1,379.29,379.02,379.19,19350.0,362.315,362.4966,362.2385,362.401,19350.0
2022-06-22 11:40:00,379.19,379.19,377.78,377.91,161261.0,362.401,362.401,361.0534,361.1777,161261.0
2022-06-22 11:45:00,377.92,377.96,377.25,377.76,43836.0,361.1872,361.2255,360.5469,361.0343,43836.0
2022-06-22 11:50:00,377.82,377.89,376.94,377.04,55803.0,361.0917,361.1586,360.2506,360.3462,55803.0
2022-06-22 11:55:00,377.09,377.27,376.54,376.6,36644.0,360.394,360.566,359.8683,359.9257,36644.0
2022-06-22 12:00:00,376.59,377.71,376.45,376.71,62866.0,359.9161,360.9865,359.7823,360.0308,62866.0
2022-06-22 12:05:00,376.52,376.72,376.04,376.34,20243.0,359.8492,360.0404,359.3905,359.6772,20243.0
2022-06-22 12:10:00,376.34,377.03,376.3,376.81,26760.0,359.6772,360.3366,359.639,360.1264,26760.0
2022-06-22 12:15:00,376.77,377.55,376.76,377.49,38830.0,360.0882,360.8336,360.0786,360.7763,38830.0
2022-06-22 12:20:00,377.44,377.76,377.26,377.41,30868.0,360.7285,361.0343,360.5565,360.6998,30868.0
2022-06-22 12:25:00,377.42,377.78,377.31,377.44,29939.0,360.7094,361.0534,360.6042,360.7285,29939.0
2022-06-22 12:30:00,377.42,378.0,377.36,377.97,23006.0,360.7094,361.2637,360.652,361.235,23006.0
2022-06-22 12:35:00,377.97,378.22,377.52,377.56,26820.0,361.235,361.474,360.8049,360.8432,26820.0
2022-06-22 12:40:00,377.64,378.16,377.64,378.16,34812.0,360.9196,361.4166,360.9196,361.4166,34812.0
2022-06-22 12:45:00,378.19,378.27,377.79,377.79,35195.0,361.4453,361.5217,361.063,361.063,35195.0
2022-06-22 12:50:00,377.97,378.09,377.64,377.94,16307.0,361.235,361.3497,360.9196,361.2064,16307.0
2022-06-22 12:55:00,377.93,378.43,377.77,378.38,23626.0,361.1968,361.6747,361.0439,361.6269,23626.0
2022-06-22 13:00:00,378.45,378.48,377.44,377.69,24727.0,361.6938,361.7224,360.7285,360.9674,24727.0
2022-06-22 13:05:00,377.72,378.01,377.67,377.9,14392.0,360.9961,361.2733,360.9483,361.1681,14392.0
2022-06-22 13:10:00,377.97,378.38,377.97,378.33,13383.0,361.235,361.6269,361.235,361.5791,13383.0
2022-06-22 13:15:00,378.31,378.84,378.2,378.78,24447.0,361.56,362.0665,361.4548,362.0092,24447.0
2022-06-22 13:20:00,378.81,379.14,378.69,379.06,16100.0,362.0378,362.3532,361.9231,362.2768,16100.0
2022-06-22 13:25:00,379.06,379.3,378.73,378.98,55500.0,362.2768,362.5061,361.9614,362.2003,55500.0
2022-06-22 13:30:00,378.98,378.98,378.46,378.46,19498.0,362.2003,362.2003,361.7033,361.7033,19498.0
2022-06-22 13:35:00,378.41,378.81,378.21,378.77,21203.0,361.6555,362.0378,361.4644,361.9996,21203.0
2022-06-22 13:40:00,378.76,379.03,378.61,379.03,53146.0,361.99,362.2481,361.8467,362.2481,53146.0
2022-06-22 13:45:00,379.04,379.38,378.9,379.33,25926.0,362.2576,362.5826,362.1238,362.5348,25926.0
2022-06-22 13:50:00,379.29,379.38,378.7,378.83,24211.0,362.4966,362.5826,361.9327,362.0569,24211.0
2022-06-22 13:55:00,378.86,379.06,378.62,379.04,21122.0,362.0856,362.2768,361.8562,362.2576,21122.0
2022-06-22 14:00:00,379.09,379.49,378.95,379.31,24656.0,362.3054,362.6877,362.1716,362.5157,24656.0
2022-06-22 14:05:00,379.31,380.45,379.29,380.36,50263.0,362.5157,363.6052,362.4966,363.5192,50263.0
2022-06-22 14:10:00,380.31,380.34,379.98,380.33,35684.0,363.4714,363.5001,363.156,363.4905,35684.0
2022-06-22 14:15:00,380.34,380.66,380.2,380.39,55799.0,363.5001,363.8059,363.3663,363.5479,55799.0
2022-06-22 14:20:00,380.36,380.41,379.43,379.82,34907.0,363.5192,363.567,362.6304,363.0031,34907.0
2022-06-22 14:25:00,379.76,379.77,379.18,379.21,20419.0,362.9458,362.9553,362.3915,362.4201,20419.0
2022-06-22 14:30:00,379.28,379.52,379.21,379.48,34983.0,362.487,362.7164,362.4201,362.6782,34983.0
2022-06-22 14:35:00,379.51,379.53,379.22,379.23,26824.0,362.7068,362.726,362.4297,362.4392,26824.0
2022-06-22 14:40:00,379.24,379.37,378.81,379.08,25569.0,362.4488,362.573,362.0378,362.2959,25569.0
2022-06-22 14:45:00,379.09,379.28,378.61,378.61,37446.0,362.3054,362.487,361.8467,361.8467,37446.0
2022-06-22 14:50:00,378.56,378.85,378.45,378.84,27707.0,361.7989,362.0761,361.6938,362.0665,27707.0
2022-06-22 14:55:00,378.86,379.32,378.86,379.21,24156.0,362.0856,362.5253,362.0856,362.4201,24156.0
2022-06-22 15:00:00,379.22,379.41,378.64,379.25,32626.0,362.4297,362.6113,361.8754,362.4584,32626.0
2022-06-22 15:05:00,379.34,379.5,378.78,378.84,27839.0,362.5444,362.6973,362.0092,362.0665,27839.0
2022-06-22 15:10:00,378.79,378.96,378.39,378.83,26611.0,362.0187,362.1812,361.6364,362.0569,26611.0
2022-06-22 15:15:00,378.7,379.01,378.37,378.41,44300.0,361.9327,362.229,361.6173,361.6555,44300.0
2022-06-22 15:20:00,378.42,378.8,378.42,378.55,31414.0,361.6651,362.0283,361.6651,361.7893,31414.0
2022-06-22 15:25:00,378.49,378.54,377.48,377.73,95422.0,361.732,361.7798,360.7667,361.0057,95422.0
2022-06-22 15:30:00,377.61,378.01,377.35,377.35,49306.0,360.891,361.2733,360.6425,360.6425,49306.0
2022-06-22 15:35:00,377.31,377.4,376.7,377.11,64079.0,360.6042,360.6903,360.0213,360.4131,64079.0
2022-06-22 15:40:00,376.95,377.3,376.56,377.16,38799.0,360.2602,360.5947,359.8875,360.4609,38799.0
2022-06-22 15:45:00,377.09,377.12,376.28,376.63,48361.0,360.394,360.4227,359.6199,359.9544,48361.0
2022-06-22 15:50:00,376.59,377.81,376.37,377.64,99873.0,359.9161,361.0821,359.7059,360.9196,99873.0
2022-06-22 15:55:00,377.7,377.73,376.12,376.27,170379.0,360.977,361.0057,359.4669,359.6103,170379.0
2022-06-23 09:30:00,378.58,379.32,377.98,378.24,159786.0,361.818,362.5253,361.2446,361.4931,159786.0
2022-06-23 09:35:00,378.24,378.44,377.65,377.95,51902.0,361.4931,361.6842,360.9292,361.2159,51902.0
2022-06-23 09:40:00,378.01,379.11,377.9,378.39,93988.0,361.2733,362.3246,361.1681,361.6364,93988.0
2022-06-23 09:45:00,378.39,378.82,377.41,378.32,131480.0,361.6364,362.0474,360.6998,361.5695,131480.0
2022-06-23 09:50:00,378.23,378.44,376.7,376.97,85794.0,361.4835,361.6842,360.0213,360.2793,85794.0
2022-06-23 09:55:00,377.05,379.11,376.87,378.98,148500.0,360.3558,362.3246,360.1837,362.2003,148500.0
2022-06-23 10:00:00,378.95,379.46,378.69,379.04,77786.0,362.1716,362.6591,361.9231,362.2576,77786.0
2022-06-23 10:05:00,379.02,379.33,377.81,377.81,73821.0,362.2385,362.5348,361.0821,361.0821,73821.0
2022-06-23 10:10:00,377.9,378.4,377.23,377.71,77501.0,361.1681,361.646,360.5278,360.9865,77501.0
2022-06-23 10:15:00,377.89,378.39,377.63,378.01,35837.0,361.1586,361.6364,360.9101,361.2733,35837.0
2022-06-23 10:20:00,378.09,379.07,378.09,378.58,32446.0,361.3497,362.2863,361.3497,361.818,32446.0
2022-06-23 10:25:00,378.48,378.84,377.9,378.32,32893.0,361.7224,362.0665,361.1681,361.5695,32893.0
2022-06-23 10:30:00,378.33,378.83,377.84,378.15,82811.0,361.5791,362.0569,361.1108,361.4071,82811.0
2022-06-23 10:35:00,378.08,378.93,377.7,378.92,50465.0,361.3402,362.1525,360.977,362.143,50465.0
2022-06-23 10:40:00,379.0,379.64,379.0,379.17,87114.0,362.2194,362.8311,362.2194,362.3819,87114.0
2022-06-23 10:45:00,379.11,379.81,379.06,379.2,66701.0,362.3246,362.9936,362.2768,362.4106,66701.0
2022-06-23 10:50:00,379.26,379.49,378.87,379.36,35428.0,362.4679,362.6877,362.0952,362.5635,35428.0
2022-06-23 10:55:00,379.33,380.03,379.31,379.76,67350.0,362.5348,363.2038,362.5157,362.9458,67350.0
2022-06-23 11:00:00,379.78,379.81,378.76,378.78,71940.0,362.9649,362.9936,361.99,362.0092,71940.0
2022-06-23 11:05:00,378.8,379.27,378.67,379.27,28102.0,362.0283,362.4775,361.904,362.4775,28102.0
2022-06-23 11:10:00,379.26,380.1,379.1,379.8,40038.0,362.4679,363.2707,362.315,362.984,40038.0
2022-06-23 11:15:00,379.78,379.8,379.49,379.67,36622.0,362.9649,362.984,362.6877,362.8598,36622.0
2022-06-23 11:20:00,379.69,379.86,378.67,378.84,48787.0,362.8789,363.0413,361.904,362.0665,48787.0
2022-06-23 11:25:00,378.82,379.09,378.7,378.81,42529.0,362.0474,362.3054,361.9327,362.0378,42529.0
2022-06-23 11:30:00,379.04,379.16,378.02,378.18,55523.0,362.2576,362.3723,361.2828,361.4357,55523.0
2022-06-23 11:35:00,378.13,378.14,377.42,377.5,46624.0,361.3879,361.3975,360.7094,360.7858,46624.0
2022-06-23 11:40:00,377.43,377.95,377.37,377.95,32906.0,360.7189,361.2159,360.6616,361.2159,32906.0
2022-06-23 11:45:00,377.89,378.19,377.65,378.15,25833.0,361.1586,361.4453,360.9292,361.4071,25833.0
2022-06-23 11:50:00,378.08,378.14,377.7,377.7,27135.0,361.3402,361.3975,360.977,360.977,27135.0
2022-06-23 11:55:00,377.65,377.7,376.97,377.08,30532.0,360.9292,360.977,360.2793,360.3844,30532.0
2022-06-23 12:00:00,377.16,377.21,375.91,375.93,51015.0,360.4609,360.5087,359.2662,359.2853,51015.0
2022-06-23 12:05:00,375.93,376.55,375.81,376.29,63852.0,359.2853,359.8779,359.1707,359.6294,63852.0
2022-06-23 12:10:00,376.18,376.64,375.97,376.51,40751.0,359.5243,359.9639,359.3236,359.8397,40751.0
2022-06-23 12:15:00,376.48,377.14,376.22,376.88,46760.0,359.811,360.4418,359.5625,360.1933,46760.0
2022-06-23 12:20:00,376.9,377.34,376.62,376.89,60674.0,360.2124,360.6329,359.9448,360.2028,60674.0
2022-06-23 12:25:00,376.87,376.96,376.46,376.54,57080.0,360.1837,360.2697,359.7919,359.8683,57080.0
2022-06-23 12:30:00,376.56,376.76,375.9,375.94,41893.0,359.8875,360.0786,359.2567,359.2949,41893.0
2022-06-23 12:35:00,376.06,376.29,375.47,375.65,39834.0,359.4096,359.6294,358.8457,359.0177,39834.0
2022-06-23 12:40:00,375.6,376.21,375.47,375.78,47010.0,358.97,359.553,358.8457,359.142,47010.0
2022-06-23 12:45:00,375.73,375.99,375.19,375.71,49801.0,359.0942,359.3427,358.5781,359.0751,49801.0
2022-06-23 12:50:00,375.63,375.85,374.99,375.66,67223.0,358.9986,359.2089,358.387,359.0273,67223.0
2022-06-23 12:55:00,375.61,375.95,375.34,375.45,31524.0,358.9795,359.3045,358.7215,358.8266,31524.0
2022-06-23 13:00:00,375.49,375.49,374.77,375.26,48813.0,358.8648,358.8648,358.1767,358.645,48813.0
2022-06-23 13:05:00,375.17,376.12,375.15,375.75,55905.0,358.559,359.4669,358.5399,359.1133,55905.0
2022-06-23 13:10:00,375.78,376.17,375.7,375.9,36287.0,359.142,359.5147,359.0655,359.2567,36287.0
2022-06-23 13:15:00,375.95,376.28,375.82,376.05,29662.0,359.3045,359.6199,359.1802,359.4,29662.0
2022-06-23 13:20:00,376.08,376.53,375.58,376.07,49147.0,359.4287,359.8588,358.9508,359.4191,49147.0
2022-06-23 13:25:00,376.01,376.35,375.61,375.81,74580.0,359.3618,359.6868,358.9795,359.1707,74580.0
2022-06-23 13:30:00,375.81,376.21,375.69,376.05,27099.0,359.1707,359.553,359.056,359.4,27099.0
2022-06-23 13:35:00,376.07,376.28,375.46,375.75,37556.0,359.4191,359.6199,358.8362,359.1133,37556.0
2022-06-23 13:40:00,375.8,375.86,375.23,375.67,34506.0,359.1611,359.2184,358.6163,359.0369,34506.0
2022-06-23 13:45:00,375.62,376.15,375.48,376.15,28044.0,358.9891,359.4956,358.8553,359.4956,28044.0
2022-06-23 13:50:00,376.13,376.76,376.13,376.57,41258.0,359.4765,360.0786,359.4765,359.897,41258.0
2022-06-23 13:55:00,376.67,376.9,376.48,376.76,26182.0,359.9926,360.2124,359.811,360.0786,26182.0
2022-06-23 14:00:00,376.78,377.03,376.5,376.63,56126.0,360.0977,360.3366,359.8301,359.9544,56126.0
2022-06-23 14:05:00,376.65,376.88,376.57,376.85,38762.0,359.9735,360.1933,359.897,360.1646,38762.0
2022-06-23 14:10:00,376.86,377.07,376.5,376.74,23042.0,360.1742,360.3749,359.8301,360.0595,23042.0
2022-06-23 14:15:00,376.8,376.91,376.45,376.72,36153.0,360.1168,360.222,359.7823,360.0404,36153.0
2022-06-23 14:20:00,376.69,377.15,376.46,377.05,71639.0,360.0117,360.4513,359.7919,360.3558,71639.0
2022-06-23 14:25:00,377.08,377.51,376.86,377.43,36828.0,360.3844,360.7954,360.1742,360.7189,36828.0
2022-06-23 14:30:00,377.41,378.25,377.36,378.13,36641.0,360.6998,361.5026,360.652,361.3879,36641.0
2022-06-23 14:35:00,378.1,378.39,377.84,378.26,64728.0,361.3593,361.6364,361.1108,361.5122,64728.0
2022-06-23 14:40:00,378.25,378.3,377.97,378.03,48245.0,361.5026,361.5504,361.235,361.2924,48245.0
2022-06-23 14:45:00,378.07,378.11,377.67,377.88,28094.0,361.3306,361.3688,360.9483,361.149,28094.0
2022-06-23 14:50:00,377.87,378.06,377.8,377.96,35472.0,361.1395,361.321,361.0726,361.2255,35472.0
2022-06-23 14:55:00,377.83,378.07,377.73,378.07,60777.0,361.1012,361.3306,361.0057,361.3306,60777.0
2022-06-23 15:00:00,378.04,378.24,377.64,378.18,36639.0,361.3019,361.4931,360.9196,361.4357,36639.0
2022-06-23 15:05:00,378.14,378.57,378.11,378.33,55128.0,361.3975,361.8085,361.3688,361.5791,55128.0
2022-06-23 15:10:00,378.36,378.54,378.11,378.45,41058.0,361.6078,361.7798,361.3688,361.6938,41058.0
2022-06-23 15:15:00,378.49,378.54,377.91,378.33,44228.0,361.732,361.7798,361.1777,361.5791,44228.0
2022-06-23 15:20:00,378.34,378.66,378.21,378.38,54597.0,361.5886,361.8945,361.4644,361.6269,54597.0
2022-06-23 15:25:00,378.38,379.1,378.37,378.85,67953.0,361.6269,362.315,361.6173,362.0761,67953.0
2022-06-23 15:30:00,378.85,380.09,378.84,380.03,58442.0,362.0761,363.2612,362.0665,363.2038,58442.0
2022-06-23 15:35:00,380.07,380.08,379.37,379.5,104963.0,363.242,363.2516,362.573,362.6973,104963.0
2022-06-23 15:40:00,379.5,380.07,379.37,379.68,80495.0,362.6973,363.242,362.573,362.8693,80495.0
2022-06-23 15:45:00,379.71,380.45,379.67,380.41,110785.0,362.898,363.6052,362.8598,363.567,110785.0
2022-06-23 15:50:00,380.49,380.77,379.73,379.79,187187.0,363.6434,363.9111,362.9171,362.9744,187187.0
2022-06-23 15:55:00,379.8,380.42,379.59,380.07,244320.0,362.984,363.5765,362.7833,363.242,244320.0
2022-06-24 09:30:00,383.34,384.62,383.34,384.57,98020.0,366.3673,367.5906,366.3673,367.5428,98020.0
2022-06-24 09:35:00,384.66,384.91,383.91,384.27,49362.0,367.6288,367.8678,366.912,367.2561,49362.0
2022-06-24 09:40:00,384.31,385.43,384.12,385.33,65885.0,367.2943,368.3647,367.1127,368.2692,65885.0
2022-06-24 09:45:00,385.35,385.93,385.11,385.93,62409.0,368.2883,368.8426,368.0589,368.8426,62409.0
2022-06-24 09:50:00,385.98,386.08,385.71,385.96,41019.0,368.8904,368.9859,368.6323,368.8713,41019.0
2022-06-24 09:55:00,385.95,386.0,385.5,385.71,41475.0,368.8617,368.9095,368.4316,368.6323,41475.0
2022-06-24 10:00:00,385.8,388.62,385.8,387.95,266725.0,368.7183,371.4135,368.7183,370.7732,266725.0
2022-06-24 10:05:00,387.95,389.0,387.93,388.84,42695.0,370.7732,371.7767,370.754,371.6237,42695.0
2022-06-24 10:10:00,388.89,388.91,388.04,388.22,75730.0,371.6715,371.6906,370.8592,371.0312,75730.0
2022-06-24 10:15:00,388.26,388.88,388.19,388.61,32164.0,371.0694,371.662,371.0025,371.4039,32164.0
2022-06-24 10:20:00,388.7,389.13,388.45,388.83,54275.0,371.4899,371.9009,371.251,371.6142,54275.0
2022-06-24 10:25:00,388.87,388.89,388.26,388.48,28367.0,371.6524,371.6715,371.0694,371.2797,28367.0
2022-06-24 10:30:00,388.6,388.78,388.27,388.48,37706.0,371.3944,371.5664,371.079,371.2797,37706.0
2022-06-24 10:35:00,388.56,388.66,387.99,388.14,28698.0,371.3561,371.4517,370.8114,370.9547,28698.0
2022-06-24 10:40:00,388.15,388.16,387.67,387.94,37542.0,370.9643,370.9739,370.5055,370.7636,37542.0
2022-06-24 10:45:00,387.95,388.59,387.67,388.4,48396.0,370.7732,371.3848,370.5055,371.2032,48396.0
2022-06-24 10:50:00,388.55,388.55,388.14,388.35,42673.0,371.3466,371.3466,370.9547,371.1554,42673.0
2022-06-24 10:55:00,388.4,388.76,388.17,388.48,24003.0,371.2032,371.5473,370.9834,371.2797,24003.0
2022-06-24 11:00:00,388.5,389.11,388.45,389.11,85042.0,371.2988,371.8818,371.251,371.8818,85042.0
2022-06-24 11:05:00,389.1,389.2,388.75,388.91,47213.0,371.8722,371.9678,371.5377,371.6906,47213.0
2022-06-24 11:10:00,388.98,389.02,388.51,388.51,21892.0,371.7575,371.7958,371.3084,371.3084,21892.0
2022-06-24 11:15:00,388.51,388.52,387.96,388.11,26714.0,371.3084,371.3179,370.7827,370.9261,26714.0
2022-06-24 11:20:00,388.05,388.49,388.05,388.35,23552.0,370.8687,371.2892,370.8687,371.1554,23552.0
2022-06-24 11:25:00,388.38,388.95,388.33,388.85,35069.0,371.1841,371.7289,371.1363,371.6333,35069.0
2022-06-24 11:30:00,388.94,388.94,388.63,388.63,24211.0,371.7193,371.7193,371.423,371.423,24211.0
2022-06-24 11:35:00,388.58,389.02,388.49,388.98,25790.0,371.3753,371.7958,371.2892,371.7575,25790.0
2022-06-24 11:40:00,389.0,389.14,388.87,389.01,33643.0,371.7767,371.9105,371.6524,371.7862,33643.0
2022-06-24 11:45:00,388.99,388.99,388.67,388.73,16441.0,371.7671,371.7671,371.4613,371.5186,16441.0
2022-06-24 11:50:00,388.76,389.22,388.63,389.02,55588.0,371.5473,371.9869,371.423,371.7958,55588.0
2022-06-24 11:55:00,388.99,389.1,388.7,389.01,20400.0,371.7671,371.8722,371.4899,371.7862,20400.0
2022-06-24 12:00:00,388.98,389.41,388.86,389.3,29176.0,371.7575,372.1685,371.6429,372.0634,29176.0
2022-06-24 12:05:00,389.31,389.38,389.15,389.17,16380.0,372.0729,372.1398,371.92,371.9391,16380.0
2022-06-24 12:10:00,389.2,389.28,389.15,389.18,18180.0,371.9678,372.0443,371.92,371.9487,18180.0
2022-06-24 12:15:00,389.19,389.45,389.08,389.34,20592.0,371.9582,372.2067,371.8531,372.1016,20592.0
2022-06-24 12:20:00,389.38,389.39,388.84,389.04,23776.0,372.1398,372.1494,371.6237,371.8149,23776.0
2022-06-24 12:25:00,389.11,389.12,388.75,388.86,24125.0,371.8818,371.8913,371.5377,371.6429,24125.0
2022-06-24 12:30:00,388.9,388.95,388.57,388.61,12411.0,371.6811,371.7289,371.3657,371.4039,12411.0
2022-06-24 12:35:00,388.58,388.82,388.55,388.8,12068.0,371.3753,371.6046,371.3466,371.5855,12068.0
2022-06-24 12:40:00,388.83,389.26,388.79,389.21,15925.0,371.6142,372.0251,371.576,371.9774,15925.0
2022-06-24 12:45:00,389.14,389.16,388.79,388.89,12410.0,371.9105,371.9296,371.576,371.6715,12410.0
2022-06-24 12:50:00,388.93,389.14,388.87,389.13,12587.0,371.7098,371.9105,371.6524,371.9009,12587.0
2022-06-24 12:55:00,389.15,389.3,389.07,389.24,8223.0,371.92,372.0634,371.8436,372.006,8223.0
2022-06-24 13:00:00,389.19,389.56,389.13,389.41,11046.0,371.9582,372.3119,371.9009,372.1685,11046.0
2022-06-24 13:05:00,389.41,389.47,389.16,389.35,12940.0,372.1685,372.2259,371.9296,372.1112,12940.0
2022-06-24 13:10:00,389.36,389.62,389.36,389.58,47056.0,372.1207,372.3692,372.1207,372.331,47056.0
2022-06-24 13:15:00,389.58,389.58,389.19,389.19,21229.0,372.331,372.331,371.9582,371.9582,21229.0
2022-06-24 13:20:00,389.21,389.33,389.08,389.21,14848.0,371.9774,372.0921,371.8531,371.9774,14848.0
2022-06-24 13:25:00,389.19,389.31,389.08,389.25,15599.0,371.9582,372.0729,371.8531,372.0156,15599.0
2022-06-24 13:30:00,389.18,389.37,389.03,389.27,15730.0,371.9487,372.1303,371.8053,372.0347,15730.0
2022-06-24 13:35:00,389.29,389.3,389.0,389.12,19726.0,372.0538,372.0634,371.7767,371.8913,19726.0
2022-06-24 13:40:00,389.07,389.43,388.97,389.28,21830.0,371.8436,372.1876,371.748,372.0443,21830.0
2022-06-24 13:45:00,389.24,389.37,389.15,389.15,19418.0,372.006,372.1303,371.92,371.92,19418.0
2022-06-24 13:50:00,389.19,389.33,388.94,388.98,20666.0,371.9582,372.0921,371.7193,371.7575,20666.0
2022-06-24 13:55:00,388.96,389.3,388.81,388.95,72458.0,371.7384,372.0634,371.5951,371.7289,72458.0
2022-06-24 14:00:00,389.02,389.18,388.91,388.97,17773.0,371.7958,371.9487,371.6906,371.748,17773.0
2022-06-24 14:05:00,389.0,389.09,388.77,388.87,32730.0,371.7767,371.8627,371.5568,371.6524,32730.0
2022-06-24 14:10:00,388.95,389.26,388.95,389.1,18355.0,371.7289,372.0251,371.7289,371.8722,18355.0
2022-06-24 14:15:00,389.12,389.33,389.02,389.22,22489.0,371.8913,372.0921,371.7958,371.9869,22489.0
2022-06-24 14:20:00,389.23,389.29,388.97,389.05,25155.0,371.9965,372.0538,371.748,371.8244,25155.0
2022-06-24 14:25:00,389.14,389.43,389.06,389.28,10545.0,371.9105,372.1876,371.834,372.0443,10545.0
2022-06-24 14:30:00,389.32,389.61,389.29,389.56,20626.0,372.0825,372.3597,372.0538,372.3119,20626.0
2022-06-24 14:35:00,389.58,389.66,389.29,389.31,20564.0,372.331,372.4074,372.0538,372.0729,20564.0
2022-06-24 14:40:00,389.32,389.56,389.24,389.44,20126.0,372.0825,372.3119,372.006,372.1972,20126.0
2022-06-24 14:45:00,389.44,389.74,389.42,389.74,11007.0,372.1972,372.4839,372.1781,372.4839,11007.0
2022-06-24 14:50:00,389.77,389.79,389.61,389.74,18260.0,372.5126,372.5317,372.3597,372.4839,18260.0
2022-06-24 14:55:00,389.74,389.9,389.61,389.83,30427.0,372.4839,372.6368,372.3597,372.5699,30427.0
2022-06-24 15:00:00,389.87,389.89,389.68,389.87,25996.0,372.6081,372.6273,372.4266,372.6081,25996.0
2022-06-24 15:05:00,389.87,389.93,389.68,389.81,24695.0,372.6081,372.6655,372.4266,372.5508,24695.0
2022-06-24 15:10:00,389.78,389.86,389.61,389.86,36079.0,372.5221,372.5986,372.3597,372.5986,36079.0
2022-06-24 15:15:00,389.85,390.06,389.85,389.96,27307.0,372.589,372.7897,372.589,372.6942,27307.0
2022-06-24 15:20:00,389.96,390.09,389.94,390.08,111006.0,372.6942,372.8184,372.675,372.8088,111006.0
2022-06-24 15:25:00,390.06,390.13,389.8,390.07,20892.0,372.7897,372.8566,372.5412,372.7993,20892.0
2022-06-24 15:30:00,390.03,390.12,389.79,389.79,104794.0,372.7611,372.8471,372.5317,372.5317,104794.0
2022-06-24 15:35:00,389.8,390.23,389.73,390.23,29394.0,372.5412,372.9522,372.4743,372.9522,29394.0
2022-06-24 15:40:00,390.25,390.5,390.17,390.48,190828.0,372.9713,373.2102,372.8949,373.1911,190828.0
2022-06-24 15:45:00,390.47,390.64,390.33,390.36,67410.0,373.1816,373.344,373.0478,373.0764,67410.0
2022-06-24 15:50:00,390.35,391.31,390.35,391.23,125876.0,373.0669,373.9844,373.0669,373.9079,125876.0
2022-06-24 15:55:00,391.28,392.08,390.83,392.04,260500.0,373.9557,374.7203,373.5256,374.6821,260500.0
2022-06-27 09:30:00,393.04,393.36,391.26,391.26,121753.0,375.6378,375.9436,373.9366,373.9366,121753.0
2022-06-27 09:35:00,391.13,391.56,390.65,391.41,45051.0,373.8124,374.2233,373.3536,374.08,45051.0
2022-06-27 09:40:00,391.36,391.4,390.35,390.57,38536.0,374.0322,374.0704,373.0669,373.2771,38536.0
2022-06-27 09:45:00,390.49,390.55,389.55,389.94,33841.0,373.2007,373.258,372.3023,372.675,33841.0
2022-06-27 09:50:00,389.86,390.89,389.72,390.75,35891.0,372.5986,373.583,372.4648,373.4492,35891.0
2022-06-27 09:55:00,390.72,390.78,389.95,390.05,83642.0,373.4205,373.4779,372.6846,372.7802,83642.0
2022-06-27 10:00:00,390.12,391.83,390.04,391.66,110562.0,372.8471,374.4814,372.7706,374.3189,110562.0
2022-06-27 10:05:00,391.67,391.8,390.41,390.8,114875.0,374.3284,374.4527,373.1242,373.497,114875.0
2022-06-27 10:10:00,390.8,390.95,390.09,390.46,73743.0,373.497,373.6403,372.8184,373.172,73743.0
2022-06-27 10:15:00,390.44,391.02,389.99,390.75,55727.0,373.1529,373.7072,372.7228,373.4492,55727.0
2022-06-27 10:20:00,390.69,391.44,390.29,390.58,58383.0,373.3918,374.1086,373.0095,373.2867,58383.0
2022-06-27 10:25:00,390.56,390.72,390.08,390.17,56230.0,373.2676,373.4205,372.8088,372.8949,56230.0
2022-06-27 10:30:00,390.16,391.11,390.07,391.02,35099.0,372.8853,373.7932,372.7993,373.7072,35099.0
2022-06-27 10:35:00,391.06,391.18,390.47,390.97,37606.0,373.7455,373.8601,373.1816,373.6594,37606.0
2022-06-27 10:40:00,390.96,391.61,390.72,391.53,21935.0,373.6499,374.2711,373.4205,374.1946,21935.0
2022-06-27 10:45:00,391.52,391.92,391.1,391.89,44464.0,374.1851,374.5674,373.7837,374.5387,44464.0
2022-06-27 10:50:00,391.91,392.47,391.87,392.29,44076.0,374.5578,375.093,374.5196,374.921,44076.0
2022-06-27 10:55:00,392.31,392.83,392.28,392.34,48986.0,374.9401,375.4371,374.9114,374.9688,48986.0
2022-06-27 11:00:00,392.37,392.57,391.93,392.03,41788.0,374.9975,375.1886,374.5769,374.6725,41788.0
2022-06-27 11:05:00,392.02,392.13,391.54,391.61,33556.0,374.6629,374.7681,374.2042,374.2711,33556.0
2022-06-27 11:10:00,391.51,391.86,391.39,391.72,25622.0,374.1755,374.51,374.0608,374.3762,25622.0
2022-06-27 11:15:00,391.7,392.22,391.62,392.2,19416.0,374.3571,374.8541,374.2807,374.835,19416.0
2022-06-27 11:20:00,392.21,392.95,392.04,392.85,26473.0,374.8445,375.5518,374.6821,375.4562,26473.0
2022-06-27 11:25:00,392.92,393.09,392.83,392.83,23098.0,375.5231,375.6856,375.4371,375.4371,23098.0
2022-06-27 11:30:00,392.9,392.9,392.4,392.44,25097.0,375.504,375.504,375.0261,375.0644,25097.0
2022-06-27 11:35:00,392.32,392.49,392.01,392.43,50791.0,374.9497,375.1121,374.6534,375.0548,50791.0
2022-06-27 11:40:00,392.42,392.99,392.39,392.87,71581.0,375.0452,375.59,375.0166,375.4753,71581.0
2022-06-27 11:45:00,392.87,393.12,392.54,392.72,97816.0,375.4753,375.7142,375.1599,375.332,97816.0
2022-06-27 11:50:00,392.65,392.72,392.37,392.39,103887.0,375.2651,375.332,374.9975,375.0166,103887.0
2022-06-27 11:55:00,392.39,392.71,392.21,392.56,83164.0,375.0166,375.3224,374.8445,375.179,83164.0
2022-06-27 12:00:00,392.59,392.72,391.69,391.93,90077.0,375.2077,375.332,374.3476,374.5769,90077.0
2022-06-27 12:05:00,391.95,392.01,391.57,391.93,83234.0,374.596,374.6534,374.2329,374.5769,83234.0
2022-06-27 12:10:00,391.91,392.02,391.58,391.78,41344.0,374.5578,374.6629,374.2424,374.4336,41344.0
2022-06-27 12:15:00,391.78,392.09,391.42,392.06,27866.0,374.4336,374.7298,374.0895,374.7012,27866.0
2022-06-27 12:20:00,392.09,392.21,391.57,391.57,38072.0,374.7298,374.8445,374.2329,374.2329,38072.0
2022-06-27 12:25:00,391.58,391.65,390.97,391.14,23532.0,374.2424,374.3093,373.6594,373.8219,23532.0
2022-06-27 12:30:00,391.12,391.12,390.6,390.7,34940.0,373.8028,373.8028,373.3058,373.4014,34940.0
2022-06-27 12:35:00,390.64,391.19,390.52,391.13,32826.0,373.344,373.8697,373.2294,373.8124,32826.0
2022-06-27 12:40:00,391.09,391.56,390.96,391.53,37962.0,373.7741,374.2233,373.6499,374.1946,37962.0
2022-06-27 12:45:00,391.59,391.66,391.19,391.59,62397.0,374.252,374.3189,373.8697,374.252,62397.0
2022-06-27 12:50:00,391.53,391.91,391.42,391.84,23570.0,374.1946,374.5578,374.0895,374.4909,23570.0
2022-06-27 12:55:00,391.85,391.93,391.39,391.79,28448.0,374.5005,374.5769,374.0608,374.4431,28448.0
2022-06-27 13:00:00,391.82,391.91,390.99,391.18,51390.0,374.4718,374.5578,373.6786,373.8601,51390.0
2022-06-27 13:05:00,391.14,391.15,390.6,391.09,32976.0,373.8219,373.8315,373.3058,373.7741,32976.0
2022-06-27 13:10:00,391.16,391.71,391.13,391.57,56992.0,373.841,374.3667,373.8124,374.2329,56992.0
2022-06-27 13:15:00,391.52,391.74,391.19,391.62,63558.0,374.1851,374.3953,373.8697,374.2807,63558.0
2022-06-27 13:20:00,391.62,391.69,391.22,391.47,24782.0,374.2807,374.3476,373.8984,374.1373,24782.0
2022-06-27 13:25:00,391.54,391.54,391.08,391.22,25781.0,374.2042,374.2042,373.7646,373.8984,25781.0
2022-06-27 13:30:00,391.15,391.22,390.83,390.94,33690.0,373.8315,373.8984,373.5256,373.6308,33690.0
2022-06-27 13:35:00,390.89,391.1,390.7,390.97,30021.0,373.583,373.7837,373.4014,373.6594,30021.0
2022-06-27 13:40:00,390.94,391.05,390.34,390.49,36571.0,373.6308,373.7359,373.0573,373.2007,36571.0
2022-06-27 13:45:00,390.49,390.57,390.06,390.34,28085.0,373.2007,373.2771,372.7897,373.0573,28085.0
2022-06-27 13:50:00,390.39,390.73,390.34,390.56,39787.0,373.1051,373.4301,373.0573,373.2676,39787.0
2022-06-27 13:55:00,390.57,390.65,390.36,390.36,42896.0,373.2771,373.3536,373.0764,373.0764,42896.0
2022-06-27 14:00:00,390.4,390.64,389.95,390.51,39067.0,373.1147,373.344,372.6846,373.2198,39067.0
2022-06-27 14:05:00,390.62,390.63,390.12,390.33,38777.0,373.3249,373.3345,372.8471,373.0478,38777.0
2022-06-27 14:10:00,390.31,390.75,390.13,390.59,49606.0,373.0287,373.4492,372.8566,373.2963,49606.0
2022-06-27 14:15:00,390.63,391.15,390.63,391.15,32513.0,373.3345,373.8315,373.3345,373.8315,32513.0
2022-06-27 14:20:00,391.14,391.15,390.76,390.87,36513.0,373.8219,373.8315,373.4587,373.5639,36513.0
2022-06-27 14:25:00,390.86,390.88,390.43,390.56,24636.0,373.5543,373.5734,373.1433,373.2676,24636.0
2022-06-27 14:30:00,390.52,391.0,390.32,391.0,22458.0,373.2294,373.6881,373.0382,373.6881,22458.0
2022-06-27 14:35:00,390.99,391.33,390.82,391.23,59690.0,373.6786,374.0035,373.5161,373.9079,59690.0
2022-06-27 14:40:00,391.2,391.22,390.74,390.92,23470.0,373.8793,373.8984,373.4396,373.6117,23470.0
2022-06-27 14:45:00,390.89,391.26,390.65,391.08,29931.0,373.583,373.9366,373.3536,373.7646,29931.0
2022-06-27 14:50:00,391.08,391.1,390.59,390.83,38350.0,373.7646,373.7837,373.2963,373.5256,38350.0
2022-06-27 14:55:00,390.79,390.97,390.52,390.56,39660.0,373.4874,373.6594,373.2294,373.2676,39660.0
2022-06-27 15:00:00,390.56,390.68,389.7,389.83,75387.0,373.2676,373.3823,372.4457,372.5699,75387.0
2022-06-27 15:05:00,389.78,390.43,389.42,390.36,57061.0,372.5221,373.1433,372.1781,373.0764,57061.0
2022-06-27 15:10:00,390.26,390.99,390.25,390.94,63652.0,372.9809,373.6786,372.9713,373.6308,63652.0
2022-06-27 15:15:00,390.91,391.14,390.76,391.14,49386.0,373.6021,373.8219,373.4587,373.8219,49386.0
2022-06-27 15:20:00,390.97,391.1,390.62,390.74,93867.0,373.6594,373.7837,373.3249,373.4396,93867.0
2022-06-27 15:25:00,390.74,391.12,390.57,390.8,40869.0,373.4396,373.8028,373.2771,373.497,40869.0
2022-06-27 15:30:00,390.74,390.74,390.28,390.32,52330.0,373.4396,373.4396,373.0,373.0382,52330.0
2022-06-27 15:35:00,390.35,390.35,389.7,389.91,57914.0,373.0669,373.0669,372.4457,372.6464,57914.0
2022-06-27 15:40:00,389.93,390.84,389.77,390.84,114496.0,372.6655,373.5352,372.5126,373.5352,114496.0
2022-06-27 15:45:00,390.79,391.18,390.31,390.72,76549.0,373.4874,373.8601,373.0287,373.4205,76549.0
2022-06-27 15:50:00,390.71,390.71,389.41,389.7,175451.0,373.4109,373.4109,372.1685,372.4457,175451.0
2022-06-27 15:55:00,389.74,390.67,389.72,390.62,336012.0,372.4839,373.3727,372.4648,373.3249,336012.0
2022-06-28 09:30:00,392.17,394.86,392.14,394.59,124801.0,374.8063,377.3772,374.7776,377.1192,124801.0
2022-06-28 09:35:00,394.66,395.14,394.36,394.8,49750.0,377.1861,377.6448,376.8993,377.3199,49750.0
2022-06-28 09:40:00,394.72,394.97,394.24,394.54,18599.0,377.2434,377.4823,376.7847,377.0714,18599.0
2022-06-28 09:45:00,394.69,394.76,393.91,394.75,43785.0,377.2147,377.2816,376.4693,377.2721,43785.0
2022-06-28 09:50:00,394.77,394.94,394.44,394.67,21371.0,377.2912,377.4537,376.9758,377.1956,21371.0
2022-06-28 09:55:00,394.69,394.69,393.51,393.96,27974.0,377.2147,377.2147,376.087,376.5171,27974.0
2022-06-28 10:00:00,393.9,394.28,392.83,392.97,34439.0,376.4597,376.8229,375.4371,375.5709,34439.0
2022-06-28 10:05:00,392.98,393.09,391.86,392.18,40426.0,375.5804,375.6856,374.51,374.8159,40426.0
2022-06-28 10:10:00,392.1,392.75,392.06,392.7,22904.0,374.7394,375.3606,374.7012,375.3128,22904.0
2022-06-28 10:15:00,392.65,392.76,392.15,392.15,32737.0,375.2651,375.3702,374.7872,374.7872,32737.0
2022-06-28 10:20:00,392.14,392.3,391.42,391.78,37484.0,374.7776,374.9306,374.0895,374.4336,37484.0
2022-06-28 10:25:00,391.83,392.07,391.59,391.64,20681.0,374.4814,374.7107,374.252,374.2998,20681.0
2022-06-28 10:30:00,391.49,391.61,390.44,390.61,38551.0,374.1564,374.2711,373.1529,373.3154,38551.0
2022-06-28 10:35:00,390.6,391.17,390.54,391.05,25084.0,373.3058,373.8506,373.2485,373.7359,25084.0
2022-06-28 10:40:00,390.98,391.09,390.33,391.08,27414.0,373.669,373.7741,373.0478,373.7646,27414.0
2022-06-28 10:45:00,391.03,391.03,389.89,390.2,22663.0,373.7168,373.7168,372.6273,372.9235,22663.0
2022-06-28 10:50:00,390.26,390.35,389.8,390.07,13398.0,372.9809,373.0669,372.5412,372.7993,13398.0
2022-06-28 10:55:00,390.13,390.78,390.12,390.74,38092.0,372.8566,373.4779,372.8471,373.4396,38092.0
2022-06-28 11:00:00,390.67,390.93,390.27,390.69,30731.0,373.3727,373.6212,372.9904,373.3918,30731.0
2022-06-28 11:05:00,390.71,390.76,390.2,390.32,96168.0,373.4109,373.4587,372.9235,373.0382,96168.0
2022-06-28 11:10:00,390.23,390.61,390.15,390.37,68932.0,372.9522,373.3154,372.8757,373.086,68932.0
2022-06-28 11:15:00,390.34,390.37,389.51,389.59,30903.0,373.0573,373.086,372.2641,372.3405,30903.0
2022-06-28 11:20:00,389.54,389.7,388.57,388.57,180159.0,372.2928,372.4457,371.3657,371.3657,180159.0
2022-06-28 11:25:00,388.64,388.71,387.77,387.77,81262.0,371.4326,371.4995,370.6011,370.6011,81262.0
2022-06-28 11:30:00,387.7,388.2,387.67,388.11,24221.0,370.5342,371.0121,370.5055,370.9261,24221.0
2022-06-28 11:35:00,388.06,388.21,387.11,387.2,29660.0,370.8783,371.0216,369.9703,370.0564,29660.0
2022-06-28 11:40:00,387.13,387.29,386.45,386.52,21023.0,369.9895,370.1424,369.3396,369.4065,21023.0
2022-06-28 11:45:00,386.56,386.93,386.46,386.88,32141.0,369.4447,369.7983,369.3491,369.7505,32141.0
2022-06-28 11:50:00,386.87,386.88,386.2,386.36,61006.0,369.741,369.7505,369.1006,369.2536,61006.0
2022-06-28 11:55:00,386.22,386.44,385.85,386.05,51817.0,369.1197,369.33,368.7661,368.9573,51817.0
2022-06-28 12:00:00,386.0,386.17,385.27,385.46,34992.0,368.9095,369.072,368.2118,368.3934,34992.0
2022-06-28 12:05:00,385.42,386.11,385.42,385.98,46879.0,368.3552,369.0146,368.3552,368.8904,46879.0
2022-06-28 12:10:00,386.0,386.6,386.0,386.13,52074.0,368.9095,369.4829,368.9095,369.0337,52074.0
2022-06-28 12:15:00,386.06,386.09,385.35,386.03,30686.0,368.9668,368.9955,368.2883,368.9382,30686.0
2022-06-28 12:20:00,386.03,386.42,385.98,386.28,21707.0,368.9382,369.3109,368.8904,369.1771,21707.0
2022-06-28 12:25:00,386.32,386.88,386.3,386.88,92506.0,369.2153,369.7505,369.1962,369.7505,92506.0
2022-06-28 12:30:00,386.76,386.77,385.96,385.98,148841.0,369.6358,369.6454,368.8713,368.8904,148841.0
2022-06-28 12:35:00,385.94,386.73,385.94,386.59,17673.0,368.8521,369.6072,368.8521,369.4734,17673.0
2022-06-28 12:40:00,386.62,387.11,386.61,387.05,49708.0,369.502,369.9703,369.4925,369.913,49708.0
2022-06-28 12:45:00,387.06,387.29,386.7,386.76,30645.0,369.9226,370.1424,369.5785,369.6358,30645.0
2022-06-28 12:50:00,386.84,386.84,386.18,386.18,20337.0,369.7123,369.7123,369.0815,369.0815,20337.0
2022-06-28 12:55:00,386.21,386.64,386.2,386.48,26965.0,369.1102,369.5212,369.1006,369.3682,26965.0
2022-06-28 13:00:00,386.47,386.5,385.69,386.02,88780.0,369.3587,369.3874,368.6132,368.9286,88780.0
2022-06-28 13:05:00,386.13,386.13,384.96,384.96,40039.0,369.0337,369.0337,367.9155,367.9155,40039.0
2022-06-28 13:10:00,384.94,385.19,384.57,384.78,38522.0,367.8964,368.1354,367.5428,367.7435,38522.0
2022-06-28 13:15:00,384.73,385.19,384.73,384.89,29016.0,367.6957,368.1354,367.6957,367.8486,29016.0
2022-06-28 13:20:00,384.88,385.17,384.51,385.1,26829.0,367.8391,368.1162,367.4855,368.0493,26829.0
2022-06-28 13:25:00,385.1,385.53,384.79,385.52,28156.0,368.0493,368.4603,367.7531,368.4507,28156.0
2022-06-28 13:30:00,385.43,385.64,385.14,385.15,43898.0,368.3647,368.5654,368.0876,368.0971,43898.0
2022-06-28 13:35:00,385.12,385.16,384.62,384.78,32812.0,368.0685,368.1067,367.5906,367.7435,32812.0
2022-06-28 13:40:00,384.72,385.22,384.64,384.99,18681.0,367.6862,368.164,367.6097,367.9442,18681.0
2022-06-28 13:45:00,384.94,385.31,384.93,385.1,17498.0,367.8964,368.25,367.8869,368.0493,17498.0
2022-06-28 13:50:00,385.11,385.39,384.96,384.97,20236.0,368.0589,368.3265,367.9155,367.9251,20236.0
2022-06-28 13:55:00,384.95,385.23,384.85,384.99,17660.0,367.906,368.1736,367.8104,367.9442,17660.0
2022-06-28 14:00:00,384.85,385.61,384.82,384.93,38222.0,367.8104,368.5368,367.7817,367.8869,38222.0
2022-06-28 14:05:00,384.94,385.02,384.38,384.47,27009.0,367.8964,367.9729,367.3612,367.4472,27009.0
2022-06-28 14:10:00,384.44,384.62,383.85,383.99,62433.0,367.4186,367.5906,366.8547,366.9885,62433.0
2022-06-28 14:15:00,383.98,384.14,383.63,383.64,45276.0,366.9789,367.1318,366.6444,366.654,45276.0
2022-06-28 14:20:00,383.62,383.83,383.52,383.52,20958.0,366.6349,366.8356,366.5393,366.5393,20958.0
2022-06-28 14:25:00,383.53,383.86,383.48,383.81,29272.0,366.5489,366.8642,366.5011,366.8165,29272.0
2022-06-28 14:30:00,383.8,383.8,383.18,383.24,30818.0,366.8069,366.8069,366.2143,366.2717,30818.0
2022-06-28 14:35:00,383.22,383.22,382.84,382.88,37353.0,366.2526,366.2526,365.8894,365.9276,37353.0
2022-06-28 14:40:00,382.85,383.14,382.68,383.13,52770.0,365.899,366.1761,365.7365,366.1666,52770.0
2022-06-28 14:45:00,383.12,383.94,383.01,383.91,43335.0,366.157,366.9407,366.0519,366.912,43335.0
2022-06-28 14:50:00,383.88,383.94,383.51,383.69,32114.0,366.8834,366.9407,366.5297,366.7018,32114.0
2022-06-28 14:55:00,383.78,383.87,383.39,383.45,30888.0,366.7878,366.8738,366.415,366.4724,30888.0
2022-06-28 15:00:00,383.43,383.85,382.91,382.93,40817.0,366.4533,366.8547,365.9563,365.9754,40817.0
2022-06-28 15:05:00,382.92,383.08,382.7,382.98,32222.0,365.9659,366.1188,365.7556,366.0232,32222.0
2022-06-28 15:10:00,382.99,383.29,382.7,383.1,43973.0,366.0328,366.3195,365.7556,366.1379,43973.0
2022-06-28 15:15:00,383.08,383.43,382.87,383.33,47180.0,366.1188,366.4533,365.9181,366.3577,47180.0
2022-06-28 15:20:00,383.33,383.86,383.0,383.81,57064.0,366.3577,366.8642,366.0423,366.8165,57064.0
2022-06-28 15:25:00,383.87,383.87,383.06,383.47,39305.0,366.8738,366.8738,366.0997,366.4915,39305.0
2022-06-28 15:30:00,383.44,383.73,383.15,383.21,47393.0,366.4628,366.74,366.1857,366.243,47393.0
2022-06-28 15:35:00,383.31,383.49,382.99,383.48,34397.0,366.3386,366.5106,366.0328,366.5011,34397.0
2022-06-28 15:40:00,383.5,383.58,382.83,383.0,53386.0,366.5202,366.5966,365.8798,366.0423,53386.0
2022-06-28 15:45:00,383.0,383.23,382.61,383.03,84560.0,366.0423,366.2621,365.6696,366.071,84560.0
2022-06-28 15:50:00,383.0,383.29,382.5,383.28,99785.0,366.0423,366.3195,365.5645,366.3099,99785.0
2022-06-28 15:55:00,383.28,383.3,382.53,382.68,253808.0,366.3099,366.329,365.5931,365.7365,253808.0
2022-06-29 09:30:00,383.17,383.7,381.16,381.29,115741.0,366.2048,366.7113,364.2838,364.408,115741.0
2022-06-29 09:35:00,381.21,381.96,380.91,381.02,77908.0,364.3316,365.0484,364.0449,364.15,77908.0
2022-06-29 09:40:00,380.89,381.52,380.59,381.04,32430.0,364.0257,364.6278,363.739,364.1691,32430.0
2022-06-29 09:45:00,380.77,381.6,380.4,381.53,29590.0,363.9111,364.7043,363.5574,364.6374,29590.0
2022-06-29 09:50:00,381.45,383.86,381.36,383.63,77899.0,364.5609,366.8642,364.4749,366.6444,77899.0
2022-06-29 09:55:00,383.43,383.48,382.8,382.89,29028.0,366.4533,366.5011,365.8512,365.9372,29028.0
2022-06-29 10:00:00,382.96,384.22,382.51,383.77,33646.0,366.0041,367.2083,365.574,366.7782,33646.0
2022-06-29 10:05:00,383.77,383.77,383.11,383.13,30392.0,366.7782,366.7782,366.1474,366.1666,30392.0
2022-06-29 10:10:00,383.2,384.04,382.98,383.24,27697.0,366.2335,367.0363,366.0232,366.2717,27697.0
2022-06-29 10:15:00,383.0,383.23,381.65,381.78,26462.0,366.0423,366.2621,364.7521,364.8763,26462.0
2022-06-29 10:20:00,381.73,382.23,381.69,382.03,21194.0,364.8285,365.3064,364.7903,365.1153,21194.0
2022-06-29 10:25:00,382.22,383.63,382.2,383.07,20663.0,365.2969,366.6444,365.2777,366.1092,20663.0
2022-06-29 10:30:00,383.06,384.04,382.78,383.28,38219.0,366.0997,367.0363,365.8321,366.3099,38219.0
2022-06-29 10:35:00,383.17,383.32,382.1,383.02,42686.0,366.2048,366.3481,365.1822,366.0614,42686.0
2022-06-29 10:40:00,383.07,384.0,382.92,383.78,17364.0,366.1092,366.998,365.9659,366.7878,17364.0
2022-06-29 10:45:00,383.83,384.08,383.23,383.52,19527.0,366.8356,367.0745,366.2621,366.5393,19527.0
2022-06-29 10:50:00,383.5,384.06,383.05,383.37,16355.0,366.5202,367.0554,366.0901,366.3959,16355.0
2022-06-29 10:55:00,383.4,383.41,382.73,382.84,19632.0,366.4246,366.4342,365.7843,365.8894,19632.0
2022-06-29 11:00:00,382.7,382.95,382.35,382.43,14706.0,365.7556,365.9945,365.4211,365.4976,14706.0
2022-06-29 11:05:00,382.34,382.83,381.97,382.6,25121.0,365.4115,365.8798,365.0579,365.66,25121.0
2022-06-29 11:10:00,382.55,382.79,382.08,382.16,33285.0,365.6122,365.8416,365.1631,365.2395,33285.0
2022-06-29 11:15:00,382.22,382.59,381.89,382.03,20054.0,365.2969,365.6505,364.9815,365.1153,20054.0
2022-06-29 11:20:00,381.95,382.07,381.12,381.54,17068.0,365.0388,365.1535,364.2456,364.647,17068.0
2022-06-29 11:25:00,381.58,382.03,381.44,381.87,25650.0,364.6852,365.1153,364.5514,364.9623,25650.0
2022-06-29 11:30:00,381.92,382.49,381.67,382.38,40141.0,365.0101,365.5549,364.7712,365.4498,40141.0
2022-06-29 11:35:00,382.52,383.08,382.33,382.78,38618.0,365.5836,366.1188,365.402,365.8321,38618.0
2022-06-29 11:40:00,382.72,382.96,382.08,382.08,40683.0,365.7747,366.0041,365.1631,365.1631,40683.0
2022-06-29 11:45:00,382.08,382.71,381.92,382.28,48458.0,365.1631,365.7652,365.0101,365.3542,48458.0
2022-06-29 11:50:00,382.27,382.96,382.17,382.87,12273.0,365.3446,366.0041,365.2491,365.9181,12273.0
2022-06-29 11:55:00,382.81,382.81,382.11,382.51,21891.0,365.8607,365.8607,365.1917,365.574,21891.0
2022-06-29 12:00:00,382.42,382.66,382.01,382.34,12409.0,365.488,365.7174,365.0962,365.4115,12409.0
2022-06-29 12:05:00,382.43,382.43,381.56,381.61,42097.0,365.4976,365.4976,364.6661,364.7139,42097.0
2022-06-29 12:10:00,381.64,381.79,381.03,381.42,22641.0,364.7425,364.8859,364.1595,364.5323,22641.0
2022-06-29 12:15:00,381.32,381.7,381.26,381.47,18185.0,364.4367,364.7999,364.3794,364.5801,18185.0
2022-06-29 12:20:00,381.57,381.78,380.78,380.79,12247.0,364.6756,364.8763,363.9206,363.9302,12247.0
2022-06-29 12:25:00,380.73,380.81,380.43,380.55,18724.0,363.8728,363.9493,363.5861,363.7008,18724.0
2022-06-29 12:30:00,380.52,380.98,380.52,380.75,21865.0,363.6721,364.1118,363.6721,363.8919,21865.0
2022-06-29 12:35:00,380.72,381.87,380.71,381.53,53141.0,363.8633,364.9623,363.8537,364.6374,53141.0
2022-06-29 12:40:00,381.54,381.65,381.35,381.54,24729.0,364.647,364.7521,364.4654,364.647,24729.0
2022-06-29 12:45:00,381.52,381.77,381.2,381.33,9304.0,364.6278,364.8668,364.322,364.4463,9304.0
2022-06-29 12:50:00,381.22,381.63,381.15,381.32,23326.0,364.3411,364.733,364.2742,364.4367,23326.0
2022-06-29 12:55:00,381.26,381.67,381.06,381.53,56035.0,364.3794,364.7712,364.1882,364.6374,56035.0
2022-06-29 13:00:00,381.48,381.72,381.29,381.31,9569.0,364.5896,364.819,364.408,364.4271,9569.0
2022-06-29 13:05:00,381.46,382.09,381.21,382.08,34421.0,364.5705,365.1726,364.3316,365.1631,34421.0
2022-06-29 13:10:00,382.1,382.35,381.01,381.03,38221.0,365.1822,365.4211,364.1404,364.1595,38221.0
2022-06-29 13:15:00,381.01,381.11,380.84,380.99,13920.0,364.1404,364.236,363.978,364.1213,13920.0
2022-06-29 13:20:00,380.93,381.0,380.71,380.85,38696.0,364.064,364.1309,363.8537,363.9875,38696.0
2022-06-29 13:25:00,380.79,381.71,380.76,381.56,71459.0,363.9302,364.8094,363.9015,364.6661,71459.0
2022-06-29 13:30:00,381.49,381.59,381.12,381.34,33732.0,364.5992,364.6947,364.2456,364.4558,33732.0
2022-06-29 13:35:00,381.39,381.9,381.36,381.87,15431.0,364.5036,364.991,364.4749,364.9623,15431.0
2022-06-29 13:40:00,381.84,382.23,381.73,382.23,41070.0,364.9337,365.3064,364.8285,365.3064,41070.0
2022-06-29 13:45:00,382.17,382.27,381.93,382.03,11621.0,365.2491,365.3446,365.0197,365.1153,11621.0
2022-06-29 13:50:00,382.02,382.39,381.98,382.27,18209.0,365.1057,365.4593,365.0675,365.3446,18209.0
2022-06-29 13:55:00,382.31,382.85,382.31,382.74,26868.0,365.3829,365.899,365.3829,365.7938,26868.0
2022-06-29 14:00:00,382.67,383.53,382.62,383.53,22475.0,365.7269,366.5489,365.6791,366.5489,22475.0
2022-06-29 14:05:00,383.6,383.65,383.19,383.39,25562.0,366.6158,366.6635,366.2239,366.415,25562.0
2022-06-29 14:10:00,383.31,383.51,383.12,383.33,53236.0,366.3386,366.5297,366.157,366.3577,53236.0
2022-06-29 14:15:00,383.35,383.63,383.27,383.28,34634.0,366.3768,366.6444,366.3004,366.3099,34634.0
2022-06-29 14:20:00,383.32,383.32,382.77,382.91,42646.0,366.3481,366.3481,365.8225,365.9563,42646.0
2022-06-29 14:25:00,382.9,383.34,382.75,383.27,64739.0,365.9467,366.3673,365.8034,366.3004,64739.0
2022-06-29 14:30:00,383.26,383.26,382.67,382.78,10541.0,366.2908,366.2908,365.7269,365.8321,10541.0
2022-06-29 14:35:00,382.84,382.85,382.45,382.48,12322.0,365.8894,365.899,365.5167,365.5453,12322.0
2022-06-29 14:40:00,382.48,382.54,381.82,381.82,25516.0,365.5453,365.6027,364.9146,364.9146,25516.0
2022-06-29 14:45:00,381.88,382.01,381.66,381.82,25108.0,364.9719,365.0962,364.7616,364.9146,25108.0
2022-06-29 14:50:00,381.82,382.06,381.74,382.04,44193.0,364.9146,365.1439,364.8381,365.1248,44193.0
2022-06-29 14:55:00,382.07,382.34,381.94,382.03,24869.0,365.1535,365.4115,365.0292,365.1153,24869.0
2022-06-29 15:00:00,382.03,382.2,381.46,381.95,21840.0,365.1153,365.2777,364.5705,365.0388,21840.0
2022-06-29 15:05:00,382.01,382.47,381.84,382.47,52699.0,365.0962,365.5358,364.9337,365.5358,52699.0
2022-06-29 15:10:00,382.31,382.36,381.94,382.22,17102.0,365.3829,365.4307,365.0292,365.2969,17102.0
2022-06-29 15:15:00,382.21,382.91,382.0,382.4,20985.0,365.2873,365.9563,365.0866,365.4689,20985.0
2022-06-29 15:20:00,382.41,382.87,382.37,382.87,37894.0,365.4784,365.9181,365.4402,365.9181,37894.0
2022-06-29 15:25:00,382.81,383.47,382.76,383.46,21028.0,365.8607,366.4915,365.8129,366.482,21028.0
2022-06-29 15:30:00,383.43,383.43,382.22,382.31,27853.0,366.4533,366.4533,365.2969,365.3829,27853.0
2022-06-29 15:35:00,382.27,382.46,381.96,382.2,34311.0,365.3446,365.5262,365.0484,365.2777,34311.0
2022-06-29 15:40:00,382.2,382.35,381.92,382.13,19528.0,365.2777,365.4211,365.0101,365.2108,19528.0
2022-06-29 15:45:00,382.16,382.38,381.72,382.03,24105.0,365.2395,365.4498,364.819,365.1153,24105.0
2022-06-29 15:50:00,382.03,382.44,381.53,381.93,40861.0,365.1153,365.5071,364.6374,365.0197,40861.0
2022-06-29 15:55:00,381.95,382.83,381.95,382.33,91155.0,365.0388,365.8798,365.0388,365.402,91155.0
2022-06-30 09:30:00,378.15,378.92,377.02,377.61,119632.0,361.4071,362.143,360.3271,360.891,119632.0
2022-06-30 09:35:00,377.49,377.76,376.1,376.1,95283.0,360.7763,361.0343,359.4478,359.4478,95283.0
2022-06-30 09:40:00,376.0,376.75,375.69,376.27,68906.0,359.3522,360.069,359.056,359.6103,68906.0
2022-06-30 09:45:00,376.27,376.67,375.74,376.32,68476.0,359.6103,359.9926,359.1038,359.6581,68476.0
2022-06-30 09:50:00,376.28,376.48,375.47,375.52,40344.0,359.6199,359.811,358.8457,358.8935,40344.0
2022-06-30 09:55:00,375.51,375.76,374.98,375.28,43075.0,358.8839,359.1229,358.3774,358.6641,43075.0
2022-06-30 10:00:00,375.18,375.21,374.52,374.68,30675.0,358.5686,358.5972,357.9378,358.0907,30675.0
2022-06-30 10:05:00,374.69,375.11,374.57,374.87,43539.0,358.1003,358.5017,357.9856,358.2723,43539.0
2022-06-30 10:10:00,374.83,375.83,374.82,375.83,33555.0,358.2341,359.1898,358.2245,359.1898,33555.0
2022-06-30 10:15:00,375.82,375.96,375.22,375.51,48846.0,359.1802,359.314,358.6068,358.8839,48846.0
2022-06-30 10:20:00,375.45,375.57,374.92,375.28,21703.0,358.8266,358.9413,358.3201,358.6641,21703.0
2022-06-30 10:25:00,375.46,375.66,375.2,375.44,71751.0,358.8362,359.0273,358.5877,358.817,71751.0
2022-06-30 10:30:00,375.24,376.91,375.18,376.87,54566.0,358.6259,360.222,358.5686,360.1837,54566.0
2022-06-30 10:35:00,376.89,376.9,376.06,376.06,44767.0,360.2028,360.2124,359.4096,359.4096,44767.0
2022-06-30 10:40:00,376.03,376.18,375.66,375.66,27808.0,359.3809,359.5243,359.0273,359.0273,27808.0
2022-06-30 10:45:00,375.69,376.21,375.65,376.12,39418.0,359.056,359.553,359.0177,359.4669,39418.0
2022-06-30 10:50:00,376.11,377.3,376.08,377.09,36755.0,359.4574,360.5947,359.4287,360.394,36755.0
2022-06-30 10:55:00,377.14,377.84,377.0,377.63,64903.0,360.4418,361.1108,360.308,360.9101,64903.0
2022-06-30 11:00:00,377.64,377.69,376.79,377.01,20035.0,360.9196,360.9674,360.1073,360.3175,20035.0
2022-06-30 11:05:00,377.0,378.25,377.0,378.18,44010.0,360.308,361.5026,360.308,361.4357,44010.0
2022-06-30 11:10:00,378.17,378.3,377.65,377.86,25169.0,361.4262,361.5504,360.9292,361.1299,25169.0
2022-06-30 11:15:00,377.74,378.35,377.74,377.88,27688.0,361.0152,361.5982,361.0152,361.149,27688.0
2022-06-30 11:20:00,377.9,378.82,377.87,378.7,47711.0,361.1681,362.0474,361.1395,361.9327,47711.0
2022-06-30 11:25:00,378.64,379.75,378.63,379.19,33304.0,361.8754,362.9362,361.8658,362.401,33304.0
2022-06-30 11:30:00,379.24,379.42,378.65,378.73,29834.0,362.4488,362.6208,361.8849,361.9614,29834.0
2022-06-30 11:35:00,378.79,379.08,378.34,379.08,31331.0,362.0187,362.2959,361.5886,362.2959,31331.0
2022-06-30 11:40:00,378.98,379.49,378.87,379.32,48163.0,362.2003,362.6877,362.0952,362.5253,48163.0
2022-06-30 11:45:00,379.39,380.07,379.17,379.82,66434.0,362.5922,363.242,362.3819,363.0031,66434.0
2022-06-30 11:50:00,379.69,379.93,379.44,379.93,40995.0,362.8789,363.1082,362.6399,363.1082,40995.0
2022-06-30 11:55:00,379.9,380.36,379.5,380.28,53093.0,363.0796,363.5192,362.6973,363.4427,53093.0
2022-06-30 12:00:00,380.27,380.34,379.71,379.84,104365.0,363.4332,363.5001,362.898,363.0222,104365.0
2022-06-30 12:05:00,379.88,379.89,379.0,379.0,57095.0,363.0605,363.07,362.2194,362.2194,57095.0
2022-06-30 12:10:00,378.99,379.55,378.89,379.55,41831.0,362.2099,362.7451,362.1143,362.7451,41831.0
2022-06-30 12:15:00,379.54,379.95,379.2,379.85,33224.0,362.7355,363.1274,362.4106,363.0318,33224.0
2022-06-30 12:20:00,379.86,381.1,379.71,381.04,82535.0,363.0413,364.2264,362.898,364.1691,82535.0
2022-06-30 12:25:00,381.1,381.85,381.03,381.74,40842.0,364.2264,364.9432,364.1595,364.8381,40842.0
2022-06-30 12:30:00,381.82,382.58,381.81,381.82,53345.0,364.9146,365.6409,364.905,364.9146,53345.0
2022-06-30 12:35:00,381.86,381.86,381.16,381.35,27069.0,364.9528,364.9528,364.2838,364.4654,27069.0
2022-06-30 12:40:00,381.39,381.79,381.24,381.65,18769.0,364.5036,364.8859,364.3602,364.7521,18769.0
2022-06-30 12:45:00,381.68,382.01,381.27,381.28,33163.0,364.7808,365.0962,364.3889,364.3985,33163.0
2022-06-30 12:50:00,381.37,381.55,381.01,381.51,31547.0,364.4845,364.6565,364.1404,364.6183,31547.0
2022-06-30 12:55:00,381.54,381.76,381.26,381.52,22077.0,364.647,364.8572,364.3794,364.6278,22077.0
2022-06-30 13:00:00,381.58,382.06,381.49,381.86,78129.0,364.6852,365.1439,364.5992,364.9528,78129.0
2022-06-30 13:05:00,381.86,381.86,380.92,380.97,53666.0,364.9528,364.9528,364.0544,364.1022,53666.0
2022-06-30 13:10:00,381.0,381.02,379.71,379.76,29402.0,364.1309,364.15,362.898,362.9458,29402.0
2022-06-30 13:15:00,379.74,380.14,379.7,379.97,27606.0,362.9267,363.3089,362.8884,363.1465,27606.0
2022-06-30 13:20:00,379.91,380.8,379.88,380.73,20943.0,363.0891,363.9397,363.0605,363.8728,20943.0
2022-06-30 13:25:00,380.71,381.04,380.7,380.9,87481.0,363.8537,364.1691,363.8442,364.0353,87481.0
2022-06-30 13:30:00,380.91,381.38,380.91,381.16,37876.0,364.0449,364.494,364.0449,364.2838,37876.0
2022-06-30 13:35:00,381.16,381.49,381.11,381.33,51003.0,364.2838,364.5992,364.236,364.4463,51003.0
2022-06-30 13:40:00,381.44,381.84,380.6,380.6,115962.0,364.5514,364.9337,363.7486,363.7486,115962.0
2022-06-30 13:45:00,380.68,381.67,380.67,381.67,26958.0,363.825,364.7712,363.8155,364.7712,26958.0
2022-06-30 13:50:00,381.64,382.42,381.58,382.04,47960.0,364.7425,365.488,364.6852,365.1248,47960.0
2022-06-30 13:55:00,382.03,382.05,381.53,381.79,37351.0,365.1153,365.1344,364.6374,364.8859,37351.0
2022-06-30 14:00:00,381.84,381.95,381.41,381.89,33341.0,364.9337,365.0388,364.5227,364.9815,33341.0
2022-06-30 14:05:00,381.84,382.02,381.09,381.22,41770.0,364.9337,365.1057,364.2169,364.3411,41770.0
2022-06-30 14:10:00,381.19,381.67,380.97,380.97,24807.0,364.3125,364.7712,364.1022,364.1022,24807.0
2022-06-30 14:15:00,380.86,381.51,380.71,381.41,103798.0,363.9971,364.6183,363.8537,364.5227,103798.0
2022-06-30 14:20:00,381.43,381.52,380.28,380.28,34897.0,364.5418,364.6278,363.4427,363.4427,34897.0
2022-06-30 14:25:00,380.22,380.94,379.82,380.69,34268.0,363.3854,364.0735,363.0031,363.8346,34268.0
2022-06-30 14:30:00,380.73,380.93,380.49,380.65,33892.0,363.8728,364.064,363.6434,363.7964,33892.0
2022-06-30 14:35:00,380.59,380.81,380.3,380.73,43462.0,363.739,363.9493,363.4619,363.8728,43462.0
2022-06-30 14:40:00,380.56,380.67,379.28,379.3,63770.0,363.7104,363.8155,362.487,362.5061,63770.0
2022-06-30 14:45:00,379.24,379.92,379.19,379.59,41515.0,362.4488,363.0987,362.401,362.7833,41515.0
2022-06-30 14:50:00,379.59,379.6,378.75,379.05,34159.0,362.7833,362.7929,361.9805,362.2672,34159.0
2022-06-30 14:55:00,378.95,379.32,378.77,379.18,22380.0,362.1716,362.5253,361.9996,362.3915,22380.0
2022-06-30 15:00:00,379.12,379.47,378.88,379.03,39338.0,362.3341,362.6686,362.1047,362.2481,39338.0
2022-06-30 15:05:00,379.01,379.02,377.64,377.66,47861.0,362.229,362.2385,360.9196,360.9388,47861.0
2022-06-30 15:10:00,377.64,378.04,377.59,377.87,62246.0,360.9196,361.3019,360.8719,361.1395,62246.0
2022-06-30 15:15:00,377.75,377.75,377.03,377.28,73009.0,361.0248,361.0248,360.3366,360.5756,73009.0
2022-06-30 15:20:00,377.29,378.11,377.28,378.08,56908.0,360.5851,361.3688,360.5756,361.3402,56908.0
2022-06-30 15:25:00,378.06,379.43,378.06,379.41,45319.0,361.321,362.6304,361.321,362.6113,45319.0
2022-06-30 15:30:00,379.42,380.19,379.18,380.07,58184.0,362.6208,363.3567,362.3915,363.242,58184.0
2022-06-30 15:35:00,380.02,380.64,379.63,379.69,93843.0,363.1943,363.7868,362.8215,362.8789,93843.0
2022-06-30 15:40:00,379.63,379.94,378.46,378.77,81638.0,362.8215,363.1178,361.7033,361.9996,81638.0
2022-06-30 15:45:00,378.75,380.09,378.61,379.07,82166.0,361.9805,363.2612,361.8467,362.2863,82166.0
2022-06-30 15:50:00,379.07,379.79,377.53,377.8,145742.0,362.2863,362.9744,360.8145,361.0726,145742.0
2022-06-30 15:55:00,377.79,380.05,377.41,379.2,297917.0,361.063,363.2229,360.6998,362.4106,297917.0
2022-07-01 09:30:00,378.48,379.53,378.2,378.61,77403.0,361.7224,362.726,361.4548,361.8467,77403.0
2022-07-01 09:35:00,378.62,378.82,377.71,378.41,48896.0,361.8562,362.0474,360.9865,361.6555,48896.0
2022-07-01 09:40:00,378.52,380.28,378.44,379.53,88494.0,361.7607,363.4427,361.6842,362.726,88494.0
2022-07-01 09:45:00,379.18,381.46,379.17,380.83,109326.0,362.3915,364.5705,362.3819,363.9684,109326.0
2022-07-01 09:50:00,380.81,381.38,380.44,380.94,190074.0,363.9493,364.494,363.5957,364.0735,190074.0
2022-07-01 09:55:00,381.15,381.65,380.61,380.67,57981.0,364.2742,364.7521,363.7581,363.8155,57981.0
2022-07-01 10:00:00,380.8,381.89,379.5,379.74,60692.0,363.9397,364.9815,362.6973,362.9267,60692.0
2022-07-01 10:05:00,379.74,380.26,379.29,379.77,47609.0,362.9267,363.4236,362.4966,362.9553,47609.0
2022-07-01 10:10:00,379.95,380.02,377.57,377.66,29979.0,363.1274,363.1943,360.8527,360.9388,29979.0
2022-07-01 10:15:00,377.57,378.34,377.05,377.9,42271.0,360.8527,361.5886,360.3558,361.1681,42271.0
2022-07-01 10:20:00,377.72,378.0,377.18,377.65,25727.0,360.9961,361.2637,360.48,360.9292,25727.0
2022-07-01 10:25:00,377.57,377.59,376.81,376.92,65490.0,360.8527,360.8719,360.1264,360.2315,65490.0
2022-07-01 10:30:00,376.7,377.08,376.08,376.54,21336.0,360.0213,360.3844,359.4287,359.8683,21336.0
2022-07-01 10:35:00,376.6,376.65,375.81,376.04,44355.0,359.9257,359.9735,359.1707,359.3905,44355.0
2022-07-01 10:40:00,376.06,376.73,375.77,376.63,21686.0,359.4096,360.0499,359.1324,359.9544,21686.0
2022-07-01 10:45:00,376.66,377.57,376.37,377.13,22792.0,359.983,360.8527,359.7059,360.4322,22792.0
2022-07-01 10:50:00,377.28,377.32,376.28,377.12,21599.0,360.5756,360.6138,359.6199,360.4227,21599.0
2022-07-01 10:55:00,377.06,378.09,376.76,377.34,28646.0,360.3653,361.3497,360.0786,360.6329,28646.0
2022-07-01 11:00:00,377.18,377.38,376.64,376.93,22321.0,360.48,360.6711,359.9639,360.2411,22321.0
2022-07-01 11:05:00,376.93,378.75,376.85,378.45,39623.0,360.2411,361.9805,360.1646,361.6938,39623.0
2022-07-01 11:10:00,378.42,378.75,377.88,378.47,24314.0,361.6651,361.9805,361.149,361.7129,24314.0
2022-07-01 11:15:00,378.4,379.42,378.4,378.83,36265.0,361.646,362.6208,361.646,362.0569,36265.0
2022-07-01 11:20:00,378.8,379.17,378.22,378.52,82281.0,362.0283,362.3819,361.474,361.7607,82281.0
2022-07-01 11:25:00,378.49,378.53,378.03,378.2,18875.0,361.732,361.7702,361.2924,361.4548,18875.0
2022-07-01 11:30:00,378.22,378.86,378.22,378.8,14416.0,361.474,362.0856,361.474,362.0283,14416.0
2022-07-01 11:35:00,378.89,379.2,378.51,378.71,18716.0,362.1143,362.4106,361.7511,361.9423,18716.0
2022-07-01 11:40:00,378.74,379.14,378.5,378.5,19307.0,361.9709,362.3532,361.7416,361.7416,19307.0
2022-07-01 11:45:00,378.43,379.06,378.43,378.65,37744.0,361.6747,362.2768,361.6747,361.8849,37744.0
2022-07-01 11:50:00,378.65,378.65,377.2,377.29,23687.0,361.8849,361.8849,360.4991,360.5851,23687.0
2022-07-01 11:55:00,377.25,377.59,377.04,377.35,25516.0,360.5469,360.8719,360.3462,360.6425,25516.0
2022-07-01 12:00:00,377.43,377.43,376.85,377.24,14870.0,360.7189,360.7189,360.1646,360.5373,14870.0
2022-07-01 12:05:00,377.31,377.79,377.23,377.64,13796.0,360.6042,361.063,360.5278,360.9196,13796.0
2022-07-01 12:10:00,377.52,377.73,377.26,377.49,16552.0,360.8049,361.0057,360.5565,360.7763,16552.0
2022-07-01 12:15:00,377.49,378.74,377.41,378.57,29693.0,360.7763,361.9709,360.6998,361.8085,29693.0
2022-07-01 12:20:00,378.58,378.89,378.38,378.89,25176.0,361.818,362.1143,361.6269,362.1143,25176.0
2022-07-01 12:25:00,378.95,378.97,378.43,378.77,27402.0,362.1716,362.1907,361.6747,361.9996,27402.0
2022-07-01 12:30:00,378.74,379.06,378.35,378.45,25956.0,361.9709,362.2768,361.5982,361.6938,25956.0
2022-07-01 12:35:00,378.41,378.61,377.99,378.05,23427.0,361.6555,361.8467,361.2541,361.3115,23427.0
2022-07-01 12:40:00,377.98,378.26,377.9,378.07,60689.0,361.2446,361.5122,361.1681,361.3306,60689.0
2022-07-01 12:45:00,377.94,378.21,377.78,378.18,22720.0,361.2064,361.4644,361.0534,361.4357,22720.0
2022-07-01 12:50:00,378.33,378.68,378.2,378.62,13851.0,361.5791,361.9136,361.4548,361.8562,13851.0
2022-07-01 12:55:00,378.6,378.71,377.61,377.63,24181.0,361.8371,361.9423,360.891,360.9101,24181.0
2022-07-01 13:00:00,377.56,378.01,377.45,377.5,26397.0,360.8432,361.2733,360.738,360.7858,26397.0
2022-07-01 13:05:00,377.57,377.84,377.44,377.79,11447.0,360.8527,361.1108,360.7285,361.063,11447.0
2022-07-01 13:10:00,377.79,378.06,377.64,377.99,10386.0,361.063,361.321,360.9196,361.2541,10386.0
2022-07-01 13:15:00,378.09,378.36,377.63,378.2,27768.0,361.3497,361.6078,360.9101,361.4548,27768.0
2022-07-01 13:20:00,378.12,378.34,377.95,378.28,22251.0,361.3784,361.5886,361.2159,361.5313,22251.0
2022-07-01 13:25:00,378.29,378.78,378.15,378.73,65008.0,361.5409,362.0092,361.4071,361.9614,65008.0
2022-07-01 13:30:00,378.74,379.2,378.69,378.91,24967.0,361.9709,362.4106,361.9231,362.1334,24967.0
2022-07-01 13:35:00,378.98,379.76,378.66,379.34,83051.0,362.2003,362.9458,361.8945,362.5444,83051.0
2022-07-01 13:40:00,379.4,379.93,379.32,379.67,15835.0,362.6017,363.1082,362.5253,362.8598,15835.0
2022-07-01 13:45:00,379.75,380.17,379.62,380.16,36142.0,362.9362,363.3376,362.812,363.3281,36142.0
2022-07-01 13:50:00,380.22,380.26,379.84,379.84,17021.0,363.3854,363.4236,363.0222,363.0222,17021.0
2022-07-01 13:55:00,379.87,380.18,379.8,380.18,29238.0,363.0509,363.3472,362.984,363.3472,29238.0
2022-07-01 14:00:00,380.18,380.27,379.78,379.81,24636.0,363.3472,363.4332,362.9649,362.9936,24636.0
2022-07-01 14:05:00,379.82,380.05,379.41,379.65,27561.0,363.0031,363.2229,362.6113,362.8406,27561.0
2022-07-01 14:10:00,379.59,379.98,379.28,379.93,23379.0,362.7833,363.156,362.487,363.1082,23379.0
2022-07-01 14:15:00,379.97,380.57,379.84,380.57,25484.0,363.1465,363.7199,363.0222,363.7199,25484.0
2022-07-01 14:20:00,380.53,381.38,380.33,381.35,24899.0,363.6817,364.494,363.4905,364.4654,24899.0
2022-07-01 14:25:00,381.41,381.43,380.85,380.94,31898.0,364.5227,364.5418,363.9875,364.0735,31898.0
2022-07-01 14:30:00,380.98,381.64,380.98,381.61,43004.0,364.1118,364.7425,364.1118,364.7139,43004.0
2022-07-01 14:35:00,381.56,381.68,381.18,381.68,21030.0,364.6661,364.7808,364.3029,364.7808,21030.0
2022-07-01 14:40:00,381.61,381.67,381.46,381.54,25984.0,364.7139,364.7712,364.5705,364.647,25984.0
2022-07-01 14:45:00,381.54,382.06,381.49,382.02,31368.0,364.647,365.1439,364.5992,365.1057,31368.0
2022-07-01 14:50:00,382.04,382.12,381.26,381.36,34577.0,365.1248,365.2013,364.3794,364.4749,34577.0
2022-07-01 14:55:00,381.42,381.91,381.19,381.83,80379.0,364.5323,365.0006,364.3125,364.9241,80379.0
2022-07-01 15:00:00,381.88,382.03,380.9,381.15,38818.0,364.9719,365.1153,364.0353,364.2742,38818.0
2022-07-01 15:05:00,381.15,382.04,381.14,382.04,21380.0,364.2742,365.1248,364.2647,365.1248,21380.0
2022-07-01 15:10:00,382.05,382.45,381.87,382.32,36669.0,365.1344,365.5167,364.9623,365.3924,36669.0
2022-07-01 15:15:00,382.33,382.63,382.1,382.2,33511.0,365.402,365.6887,365.1822,365.2777,33511.0
2022-07-01 15:20:00,382.19,382.31,381.67,382.16,27605.0,365.2682,365.3829,364.7712,365.2395,27605.0
2022-07-01 15:25:00,382.16,382.3,381.83,382.14,36740.0,365.2395,365.3733,364.9241,365.2204,36740.0
2022-07-01 15:30:00,382.16,382.97,382.14,382.83,38434.0,365.2395,366.0136,365.2204,365.8798,38434.0
2022-07-01 15:35:00,382.83,383.26,382.82,383.26,33398.0,365.8798,366.2908,365.8703,366.2908,33398.0
2022-07-01 15:40:00,383.26,383.6,383.12,383.31,47118.0,366.2908,366.6158,366.157,366.3386,47118.0
2022-07-01 15:45:00,383.31,383.64,382.97,383.43,46693.0,366.3386,366.654,366.0136,366.4533,46693.0
2022-07-01 15:50:00,383.46,383.63,382.16,382.79,89064.0,366.482,366.6444,365.2395,365.8416,89064.0
2022-07-01 15:55:00,382.75,383.28,382.51,383.14,251063.0,365.8034,366.3099,365.574,366.1761,251063.0
2022-07-05 09:30:00,377.78,378.25,376.3,376.44,138835.0,361.0534,361.5026,359.639,359.7728,138835.0
2022-07-05 09:35:00,376.56,376.8,375.74,375.74,81843.0,359.8875,360.1168,359.1038,359.1038,81843.0
2022-07-05 09:40:00,375.73,376.47,375.63,375.8,53484.0,359.0942,359.8014,358.9986,359.1611,53484.0
2022-07-05 09:45:00,375.77,377.15,375.57,376.41,74710.0,359.1324,360.4513,358.9413,359.7441,74710.0
2022-07-05 09:50:00,376.5,376.56,375.61,375.86,29181.0,359.8301,359.8875,358.9795,359.2184,29181.0
2022-07-05 09:55:00,375.88,376.15,375.21,375.84,43932.0,359.2376,359.4956,358.5972,359.1993,43932.0
2022-07-05 10:00:00,375.72,376.38,374.83,375.0,48773.0,359.0846,359.7154,358.2341,358.3965,48773.0
2022-07-05 10:05:00,374.97,375.62,374.87,375.62,17603.0,358.3679,358.9891,358.2723,358.9891,17603.0
2022-07-05 10:10:00,375.61,377.03,375.48,376.81,43401.0,358.9795,360.3366,358.8553,360.1264,43401.0
2022-07-05 10:15:00,376.81,376.82,375.71,376.15,50450.0,360.1264,360.1359,359.0751,359.4956,50450.0
2022-07-05 10:20:00,375.95,376.62,375.95,376.34,26846.0,359.3045,359.9448,359.3045,359.6772,26846.0
2022-07-05 10:25:00,376.32,376.69,375.87,376.29,22136.0,359.6581,360.0117,359.228,359.6294,22136.0
2022-07-05 10:30:00,376.29,376.85,376.03,376.3,37320.0,359.6294,360.1646,359.3809,359.639,37320.0
2022-07-05 10:35:00,376.28,378.19,376.21,377.92,31031.0,359.6199,361.4453,359.553,361.1872,31031.0
2022-07-05 10:40:00,377.86,378.1,376.55,376.55,24334.0,361.1299,361.3593,359.8779,359.8779,24334.0
2022-07-05 10:45:00,376.55,376.64,375.84,376.45,21462.0,359.8779,359.9639,359.1993,359.7823,21462.0
2022-07-05 10:50:00,376.51,376.51,375.77,375.94,22691.0,359.8397,359.8397,359.1324,359.2949,22691.0
2022-07-05 10:55:00,375.89,376.22,375.71,376.05,15076.0,359.2471,359.5625,359.0751,359.4,15076.0
2022-07-05 11:00:00,375.92,375.92,375.12,375.66,96672.0,359.2758,359.2758,358.5112,359.0273,96672.0
2022-07-05 11:05:00,375.48,375.82,374.98,375.5,21078.0,358.8553,359.1802,358.3774,358.8744,21078.0
2022-07-05 11:10:00,375.72,375.72,375.06,375.54,17511.0,359.0846,359.0846,358.4539,358.9126,17511.0
2022-07-05 11:15:00,375.48,376.14,375.44,375.8,32933.0,358.8553,359.4861,358.817,359.1611,32933.0
2022-07-05 11:20:00,375.81,376.11,375.31,375.65,37272.0,359.1707,359.4574,358.6928,359.0177,37272.0
2022-07-05 11:25:00,375.52,376.01,375.36,375.76,32587.0,358.8935,359.3618,358.7406,359.1229,32587.0
2022-07-05 11:30:00,375.62,376.33,375.39,375.82,19224.0,358.9891,359.6676,358.7693,359.1802,19224.0
2022-07-05 11:35:00,375.87,376.01,375.38,375.64,29198.0,359.228,359.3618,358.7597,359.0082,29198.0
2022-07-05 11:40:00,375.68,377.02,375.68,376.9,28433.0,359.0464,360.3271,359.0464,360.2124,28433.0
2022-07-05 11:45:00,376.95,377.54,376.82,377.34,27084.0,360.2602,360.8241,360.1359,360.6329,27084.0
2022-07-05 11:50:00,377.32,377.59,377.02,377.59,49136.0,360.6138,360.8719,360.3271,360.8719,49136.0
2022-07-05 11:55:00,377.47,377.68,377.07,377.18,27294.0,360.7572,360.9579,360.3749,360.48,27294.0
2022-07-05 12:00:00,377.29,377.67,376.79,376.94,19496.0,360.5851,360.9483,360.1073,360.2506,19496.0
2022-07-05 12:05:00,377.04,377.67,376.85,377.55,11949.0,360.3462,360.9483,360.1646,360.8336,11949.0
2022-07-05 12:10:00,377.61,378.1,377.18,377.53,25566.0,360.891,361.3593,360.48,360.8145,25566.0
2022-07-05 12:15:00,377.49,377.81,376.99,377.72,31553.0,360.7763,361.0821,360.2984,360.9961,31553.0
2022-07-05 12:20:00,377.65,378.82,377.38,378.82,30431.0,360.9292,362.0474,360.6711,362.0474,30431.0
2022-07-05 12:25:00,378.84,379.05,378.49,378.57,19836.0,362.0665,362.2672,361.732,361.8085,19836.0
2022-07-05 12:30:00,378.64,378.82,378.34,378.47,12856.0,361.8754,362.0474,361.5886,361.7129,12856.0
2022-07-05 12:35:00,378.42,378.89,378.41,378.6,11128.0,361.6651,362.1143,361.6555,361.8371,11128.0
2022-07-05 12:40:00,378.52,378.71,377.81,377.97,38468.0,361.7607,361.9423,361.0821,361.235,38468.0
2022-07-05 12:45:00,377.98,377.99,377.33,377.46,39566.0,361.2446,361.2541,360.6234,360.7476,39566.0
2022-07-05 12:50:00,377.47,377.61,377.17,377.51,15385.0,360.7572,360.891,360.4704,360.7954,15385.0
2022-07-05 12:55:00,377.42,377.59,377.25,377.36,51019.0,360.7094,360.8719,360.5469,360.652,51019.0
2022-07-05 13:00:00,377.35,378.11,377.3,378.07,19979.0,360.6425,361.3688,360.5947,361.3306,19979.0
2022-07-05 13:05:00,378.13,378.13,377.3,377.88,12361.0,361.3879,361.3879,360.5947,361.149,12361.0
2022-07-05 13:10:00,377.87,378.37,377.87,378.32,15830.0,361.1395,361.6173,361.1395,361.5695,15830.0
2022-07-05 13:15:00,378.32,379.11,378.21,379.01,17291.0,361.5695,362.3246,361.4644,362.229,17291.0
2022-07-05 13:20:00,378.97,379.37,378.83,378.97,26192.0,362.1907,362.573,362.0569,362.1907,26192.0
2022-07-05 13:25:00,379.01,379.17,378.87,378.94,17789.0,362.229,362.3819,362.0952,362.1621,17789.0
2022-07-05 13:30:00,378.95,379.28,378.7,379.26,24820.0,362.1716,362.487,361.9327,362.4679,24820.0
2022-07-05 13:35:00,379.25,379.74,379.25,379.66,22699.0,362.4584,362.9267,362.4584,362.8502,22699.0
2022-07-05 13:40:00,379.69,379.99,379.42,379.44,39604.0,362.8789,363.1656,362.6208,362.6399,39604.0
2022-07-05 13:45:00,379.43,379.45,378.65,379.23,34899.0,362.6304,362.6495,361.8849,362.4392,34899.0
2022-07-05 13:50:00,379.23,379.41,379.12,379.36,57600.0,362.4392,362.6113,362.3341,362.5635,57600.0
2022-07-05 13:55:00,379.36,379.48,379.13,379.41,16840.0,362.5635,362.6782,362.3437,362.6113,16840.0
2022-07-05 14:00:00,379.43,380.13,379.22,380.11,55479.0,362.6304,363.2994,362.4297,363.2803,55479.0
2022-07-05 14:05:00,380.1,380.1,379.53,379.64,54096.0,363.2707,363.2707,362.726,362.8311,54096.0
2022-07-05 14:10:00,379.69,380.05,379.69,379.91,17240.0,362.8789,363.2229,362.8789,363.0891,17240.0
2022-07-05 14:15:00,379.93,380.18,379.38,380.08,18100.0,363.1082,363.3472,362.5826,363.2516,18100.0
2022-07-05 14:20:00,380.14,380.4,379.8,380.38,15168.0,363.3089,363.5574,362.984,363.5383,15168.0
2022-07-05 14:25:00,380.41,381.08,380.25,380.9,58075.0,363.567,364.2073,363.4141,364.0353,58075.0
2022-07-05 14:30:00,380.93,381.56,380.93,381.56,42532.0,364.064,364.6661,364.064,364.6661,42532.0
2022-07-05 14:35:00,381.55,382.39,381.45,382.36,52733.0,364.6565,365.4593,364.5609,365.4307,52733.0
2022-07-05 14:40:00,382.38,382.46,381.85,381.94,35938.0,365.4498,365.5262,364.9432,365.0292,35938.0
2022-07-05 14:45:00,381.99,382.21,381.53,381.74,27321.0,365.077,365.2873,364.6374,364.8381,27321.0
2022-07-05 14:50:00,381.77,381.92,381.61,381.9,20136.0,364.8668,365.0101,364.7139,364.991,20136.0
2022-07-05 14:55:00,381.85,382.09,381.68,381.87,22714.0,364.9432,365.1726,364.7808,364.9623,22714.0
2022-07-05 15:00:00,381.84,381.88,381.27,381.66,43697.0,364.9337,364.9719,364.3889,364.7616,43697.0
2022-07-05 15:05:00,381.83,382.68,381.82,382.65,72518.0,364.9241,365.7365,364.9146,365.7078,72518.0
2022-07-05 15:10:00,382.62,382.73,382.3,382.69,92416.0,365.6791,365.7843,365.3733,365.746,92416.0
2022-07-05 15:15:00,382.7,382.72,381.58,381.76,54081.0,365.7556,365.7747,364.6852,364.8572,54081.0
2022-07-05 15:20:00,381.84,382.97,381.8,382.91,65683.0,364.9337,366.0136,364.8954,365.9563,65683.0
2022-07-05 15:25:00,382.95,383.35,382.68,383.13,80562.0,365.9945,366.3768,365.7365,366.1666,80562.0
2022-07-05 15:30:00,383.08,383.38,382.68,383.37,77389.0,366.1188,366.4055,365.7365,366.3959,77389.0
2022-07-05 15:35:00,383.4,383.42,382.59,382.91,60547.0,366.4246,366.4437,365.6505,365.9563,60547.0
2022-07-05 15:40:00,383.03,383.26,382.9,383.06,51534.0,366.071,366.2908,365.9467,366.0997,51534.0
2022-07-05 15:45:00,383.04,383.69,382.91,383.69,69735.0,366.0805,366.7018,365.9563,366.7018,69735.0
2022-07-05 15:50:00,383.66,383.69,382.78,383.42,117385.0,366.6731,366.7018,365.8321,366.4437,117385.0
2022-07-05 15:55:00,383.45,383.96,383.01,383.96,210116.0,366.4724,366.9598,366.0519,366.9598,210116.0
2022-07-06 09:30:00,384.11,385.63,383.82,384.97,114180.0,367.1032,368.5559,366.826,367.9251,114180.0
2022-07-06 09:35:00,384.97,385.05,383.58,383.65,86549.0,367.9251,368.0016,366.5966,366.6635,86549.0
2022-07-06 09:40:00,383.64,384.42,383.3,384.07,41794.0,366.654,367.3994,366.329,367.0649,41794.0
2022-07-06 09:45:00,384.14,384.29,382.97,383.13,40482.0,367.1318,367.2752,366.0136,366.1666,40482.0
2022-07-06 09:50:00,383.19,383.72,382.87,383.35,16948.0,366.2239,366.7304,365.9181,366.3768,16948.0
2022-07-06 09:55:00,383.16,384.37,382.85,384.02,41511.0,366.1952,367.3517,365.899,367.0172,41511.0
2022-07-06 10:00:00,383.81,384.17,382.81,383.47,52159.0,366.8165,367.1605,365.8607,366.4915,52159.0
2022-07-06 10:05:00,383.51,385.43,383.51,385.17,24240.0,366.5297,368.3647,366.5297,368.1162,24240.0
2022-07-06 10:10:00,385.2,385.21,382.61,383.11,27296.0,368.1449,368.1545,365.6696,366.1474,27296.0
2022-07-06 10:15:00,383.11,383.54,382.79,383.18,20906.0,366.1474,366.5584,365.8416,366.2143,20906.0
2022-07-06 10:20:00,383.14,384.11,382.93,383.86,25178.0,366.1761,367.1032,365.9754,366.8642,25178.0
2022-07-06 10:25:00,383.79,384.36,383.48,383.97,25671.0,366.7973,367.3421,366.5011,366.9694,25671.0
2022-07-06 10:30:00,384.24,384.42,383.59,383.68,93217.0,367.2274,367.3994,366.6062,366.6922,93217.0
2022-07-06 10:35:00,383.7,383.87,383.39,383.59,23433.0,366.7113,366.8738,366.415,366.6062,23433.0
2022-07-06 10:40:00,383.66,384.16,383.2,384.07,15787.0,366.6731,367.151,366.2335,367.0649,15787.0
2022-07-06 10:45:00,384.07,384.19,383.14,383.14,20925.0,367.0649,367.1796,366.1761,366.1761,20925.0
2022-07-06 10:50:00,383.04,383.57,382.86,383.4,17446.0,366.0805,366.5871,365.9085,366.4246,17446.0
2022-07-06 10:55:00,383.41,383.76,383.06,383.52,21979.0,366.4342,366.7687,366.0997,366.5393,21979.0
2022-07-06 11:00:00,383.52,383.64,382.2,382.44,22393.0,366.5393,366.654,365.2777,365.5071,22393.0
2022-07-06 11:05:00,382.39,382.82,382.34,382.52,24106.0,365.4593,365.8703,365.4115,365.5836,24106.0
2022-07-06 11:10:00,382.43,382.96,382.16,382.89,17724.0,365.4976,366.0041,365.2395,365.9372,17724.0
2022-07-06 11:15:00,382.86,383.27,382.79,383.15,29590.0,365.9085,366.3004,365.8416,366.1857,29590.0
2022-07-06 11:20:00,383.13,383.3,382.84,383.16,16321.0,366.1666,366.329,365.8894,366.1952,16321.0
2022-07-06 11:25:00,383.06,383.06,382.37,382.62,24599.0,366.0997,366.0997,365.4402,365.6791,24599.0
2022-07-06 11:30:00,382.48,382.51,381.64,382.19,22051.0,365.5453,365.574,364.7425,365.2682,22051.0
2022-07-06 11:35:00,382.2,382.47,382.07,382.38,23171.0,365.2777,365.5358,365.1535,365.4498,23171.0
2022-07-06 11:40:00,382.38,382.38,381.8,381.91,19100.0,365.4498,365.4498,364.8954,365.0006,19100.0
2022-07-06 11:45:00,381.84,382.48,381.59,382.29,27716.0,364.9337,365.5453,364.6947,365.3638,27716.0
2022-07-06 11:50:00,382.26,382.62,382.06,382.16,47501.0,365.3351,365.6791,365.1439,365.2395,47501.0
2022-07-06 11:55:00,382.29,382.8,382.14,382.68,41584.0,365.3638,365.8512,365.2204,365.7365,41584.0
2022-07-06 12:00:00,382.69,382.69,382.14,382.14,29963.0,365.746,365.746,365.2204,365.2204,29963.0
2022-07-06 12:05:00,382.18,382.64,381.91,382.08,62899.0,365.2586,365.6983,365.0006,365.1631,62899.0
2022-07-06 12:10:00,382.09,382.78,382.05,382.77,30396.0,365.1726,365.8321,365.1344,365.8225,30396.0
2022-07-06 12:15:00,382.79,382.88,382.49,382.53,36297.0,365.8416,365.9276,365.5549,365.5931,36297.0
2022-07-06 12:20:00,382.55,382.73,382.21,382.22,13166.0,365.6122,365.7843,365.2873,365.2969,13166.0
2022-07-06 12:25:00,382.24,382.64,382.2,382.61,23173.0,365.316,365.6983,365.2777,365.6696,23173.0
2022-07-06 12:30:00,382.61,382.71,382.34,382.59,19049.0,365.6696,365.7652,365.4115,365.6505,19049.0
2022-07-06 12:35:00,382.64,383.01,382.55,382.58,61546.0,365.6983,366.0519,365.6122,365.6409,61546.0
2022-07-06 12:40:00,382.59,383.02,382.49,382.93,34005.0,365.6505,366.0614,365.5549,365.9754,34005.0
2022-07-06 12:45:00,382.9,382.96,382.68,382.74,15288.0,365.9467,366.0041,365.7365,365.7938,15288.0
2022-07-06 12:50:00,382.73,382.8,382.34,382.66,137218.0,365.7843,365.8512,365.4115,365.7174,137218.0
2022-07-06 12:55:00,382.74,383.0,382.59,382.91,36682.0,365.7938,366.0423,365.6505,365.9563,36682.0
2022-07-06 13:00:00,382.91,383.5,382.89,383.33,19892.0,365.9563,366.5202,365.9372,366.3577,19892.0
2022-07-06 13:05:00,383.39,383.94,383.39,383.86,15601.0,366.415,366.9407,366.415,366.8642,15601.0
2022-07-06 13:10:00,383.82,383.82,383.57,383.67,11858.0,366.826,366.826,366.5871,366.6827,11858.0
2022-07-06 13:15:00,383.75,383.79,383.43,383.72,22946.0,366.7591,366.7973,366.4533,366.7304,22946.0
2022-07-06 13:20:00,383.72,383.82,383.46,383.6,20775.0,366.7304,366.826,366.482,366.6158,20775.0
2022-07-06 13:25:00,383.59,383.64,383.22,383.37,10312.0,366.6062,366.654,366.2526,366.3959,10312.0
2022-07-06 13:30:00,383.33,383.51,383.23,383.39,13469.0,366.3577,366.5297,366.2621,366.415,13469.0
2022-07-06 13:35:00,383.44,383.63,383.34,383.58,12041.0,366.4628,366.6444,366.3673,366.5966,12041.0
2022-07-06 13:40:00,383.59,383.71,383.35,383.48,22983.0,366.6062,366.7209,366.3768,366.5011,22983.0
2022-07-06 13:45:00,383.49,383.77,383.48,383.74,15234.0,366.5106,366.7782,366.5011,366.7496,15234.0
2022-07-06 13:50:00,383.72,383.86,383.69,383.86,20521.0,366.7304,366.8642,366.7018,366.8642,20521.0
2022-07-06 13:55:00,383.87,384.05,383.72,383.86,22335.0,366.8738,367.0458,366.7304,366.8642,22335.0
2022-07-06 14:00:00,383.84,384.56,383.07,383.76,77490.0,366.8451,367.5332,366.1092,366.7687,77490.0
2022-07-06 14:05:00,383.97,385.18,383.97,384.19,34703.0,366.9694,368.1258,366.9694,367.1796,34703.0
2022-07-06 14:10:00,384.26,384.26,382.68,383.97,81398.0,367.2465,367.2465,365.7365,366.9694,81398.0
2022-07-06 14:15:00,383.92,383.92,382.96,383.06,15782.0,366.9216,366.9216,366.0041,366.0997,15782.0
2022-07-06 14:20:00,383.04,383.67,382.99,383.52,26123.0,366.0805,366.6827,366.0328,366.5393,26123.0
2022-07-06 14:25:00,383.46,385.14,382.86,385.1,75230.0,366.482,368.0876,365.9085,368.0493,75230.0
2022-07-06 14:30:00,385.24,386.28,384.75,385.78,70987.0,368.1831,369.1771,367.7148,368.6992,70987.0
2022-07-06 14:35:00,385.91,386.32,385.2,385.9,35242.0,368.8235,369.2153,368.1449,368.8139,35242.0
2022-07-06 14:40:00,385.95,386.98,385.95,386.52,67581.0,368.8617,369.8461,368.8617,369.4065,67581.0
2022-07-06 14:45:00,386.69,387.04,385.93,386.03,40932.0,369.5689,369.9034,368.8426,368.9382,40932.0
2022-07-06 14:50:00,386.06,386.42,385.81,386.25,38314.0,368.9668,369.3109,368.7279,369.1484,38314.0
2022-07-06 14:55:00,386.14,386.53,386.03,386.52,28225.0,369.0433,369.416,368.9382,369.4065,28225.0
2022-07-06 15:00:00,386.54,386.58,385.54,385.87,40717.0,369.4256,369.4638,368.4699,368.7852,40717.0
2022-07-06 15:05:00,385.89,386.26,385.69,386.25,29632.0,368.8044,369.158,368.6132,369.1484,29632.0
2022-07-06 15:10:00,386.26,386.83,386.2,386.83,45954.0,369.158,369.7027,369.1006,369.7027,45954.0
2022-07-06 15:15:00,386.74,386.99,386.39,386.8,36821.0,369.6167,369.8557,369.2822,369.6741,36821.0
2022-07-06 15:20:00,386.8,387.4,386.77,387.31,72584.0,369.6741,370.2475,369.6454,370.1615,72584.0
2022-07-06 15:25:00,387.32,387.37,387.0,387.27,47079.0,370.171,370.2188,369.8652,370.1233,47079.0
2022-07-06 15:30:00,387.27,387.55,386.98,387.48,35076.0,370.1233,370.3909,369.8461,370.324,35076.0
2022-07-06 15:35:00,387.49,387.86,386.94,387.02,46004.0,370.3335,370.6871,369.8079,369.8843,46004.0
2022-07-06 15:40:00,386.99,387.06,386.48,386.63,79242.0,369.8557,369.9226,369.3682,369.5116,79242.0
2022-07-06 15:45:00,386.57,386.58,385.87,386.1,98969.0,369.4543,369.4638,368.7852,369.0051,98969.0
2022-07-06 15:50:00,386.17,386.33,384.46,384.82,117501.0,369.072,369.2249,367.4377,367.7817,117501.0
2022-07-06 15:55:00,384.72,385.34,384.61,385.32,160452.0,367.6862,368.2787,367.581,368.2596,160452.0
2022-07-07 09:30:00,387.12,388.5,387.11,388.47,72544.0,369.9799,371.2988,369.9703,371.2701,72544.0
2022-07-07 09:35:00,388.52,389.05,388.29,388.67,30722.0,371.3179,371.8244,371.0981,371.4613,30722.0
2022-07-07 09:40:00,388.84,389.26,388.59,389.09,22426.0,371.6237,372.0251,371.3848,371.8627,22426.0
2022-07-07 09:45:00,389.08,389.57,388.84,389.48,22633.0,371.8531,372.3214,371.6237,372.2354,22633.0
2022-07-07 09:50:00,389.48,389.58,388.92,389.42,67669.0,372.2354,372.331,371.7002,372.1781,67669.0
2022-07-07 09:55:00,389.39,389.45,389.12,389.4,19265.0,372.1494,372.2067,371.8913,372.159,19265.0
2022-07-07 10:00:00,389.34,389.34,388.14,388.49,31544.0,372.1016,372.1016,370.9547,371.2892,31544.0
2022-07-07 10:05:00,388.37,388.65,388.03,388.55,23751.0,371.1746,371.4422,370.8496,371.3466,23751.0
2022-07-07 10:10:00,388.56,388.82,388.28,388.63,36844.0,371.3561,371.6046,371.0885,371.423,36844.0
2022-07-07 10:15:00,388.69,388.88,388.13,388.27,25039.0,371.4804,371.662,370.9452,371.079,25039.0
2022-07-07 10:20:00,388.16,388.48,388.13,388.48,17323.0,370.9739,371.2797,370.9452,371.2797,17323.0
2022-07-07 10:25:00,388.59,388.9,388.44,388.85,25842.0,371.3848,371.6811,371.2415,371.6333,25842.0
2022-07-07 10:30:00,389.0,389.19,388.77,389.1,21532.0,371.7767,371.9582,371.5568,371.8722,21532.0
2022-07-07 10:35:00,389.15,389.24,388.78,388.95,38228.0,371.92,372.006,371.5664,371.7289,38228.0
2022-07-07 10:40:00,388.98,389.05,388.68,388.83,23051.0,371.7575,371.8244,371.4708,371.6142,23051.0
2022-07-07 10:45:00,388.71,389.35,388.56,389.3,22643.0,371.4995,372.1112,371.3561,372.0634,22643.0
2022-07-07 10:50:00,389.28,389.82,389.14,389.78,29446.0,372.0443,372.5604,371.9105,372.5221,29446.0
2022-07-07 10:55:00,389.78,389.78,389.3,389.37,18469.0,372.5221,372.5221,372.0634,372.1303,18469.0
2022-07-07 11:00:00,389.36,389.88,389.29,389.85,18548.0,372.1207,372.6177,372.0538,372.589,18548.0
2022-07-07 11:05:00,389.87,390.03,389.76,389.77,25172.0,372.6081,372.7611,372.503,372.5126,25172.0
2022-07-07 11:10:00,389.75,389.79,389.57,389.58,18937.0,372.4935,372.5317,372.3214,372.331,18937.0
2022-07-07 11:15:00,389.57,389.85,389.56,389.58,12628.0,372.3214,372.589,372.3119,372.331,12628.0
2022-07-07 11:20:00,389.55,389.83,389.07,389.3,41268.0,372.3023,372.5699,371.8436,372.0634,41268.0
2022-07-07 11:25:00,389.34,389.64,389.16,389.16,39916.0,372.1016,372.3883,371.9296,371.9296,39916.0
2022-07-07 11:30:00,389.16,389.36,389.01,389.36,15016.0,371.9296,372.1207,371.7862,372.1207,15016.0
2022-07-07 11:35:00,389.36,389.5,389.19,389.35,33449.0,372.1207,372.2545,371.9582,372.1112,33449.0
2022-07-07 11:40:00,389.31,389.74,389.26,389.55,14128.0,372.0729,372.4839,372.0251,372.3023,14128.0
2022-07-07 11:45:00,389.58,389.81,389.5,389.76,13056.0,372.331,372.5508,372.2545,372.503,13056.0
2022-07-07 11:50:00,389.78,390.04,389.46,389.61,26384.0,372.5221,372.7706,372.2163,372.3597,26384.0
2022-07-07 11:55:00,389.6,389.89,389.53,389.87,23085.0,372.3501,372.6273,372.2832,372.6081,23085.0
2022-07-07 12:00:00,389.9,389.98,389.8,389.98,10757.0,372.6368,372.7133,372.5412,372.7133,10757.0
2022-07-07 12:05:00,389.98,390.1,389.74,389.89,58349.0,372.7133,372.828,372.4839,372.6273,58349.0
2022-07-07 12:10:00,389.88,390.01,389.7,389.82,14844.0,372.6177,372.7419,372.4457,372.5604,14844.0
2022-07-07 12:15:00,389.81,390.04,389.72,390.0,26487.0,372.5508,372.7706,372.4648,372.7324,26487.0
2022-07-07 12:20:00,389.99,390.04,389.79,389.99,28031.0,372.7228,372.7706,372.5317,372.7228,28031.0
2022-07-07 12:25:00,389.96,390.11,389.86,389.99,13750.0,372.6942,372.8375,372.5986,372.7228,13750.0
2022-07-07 12:30:00,390.0,390.27,389.84,390.27,37905.0,372.7324,372.9904,372.5795,372.9904,37905.0
2022-07-07 12:35:00,390.3,390.42,390.08,390.14,36085.0,373.0191,373.1338,372.8088,372.8662,36085.0
2022-07-07 12:40:00,390.11,390.29,390.06,390.07,45391.0,372.8375,373.0095,372.7897,372.7993,45391.0
2022-07-07 12:45:00,390.04,390.25,389.87,389.87,90418.0,372.7706,372.9713,372.6081,372.6081,90418.0
2022-07-07 12:50:00,389.84,390.07,389.75,389.87,26972.0,372.5795,372.7993,372.4935,372.6081,26972.0
2022-07-07 12:55:00,389.84,390.09,389.71,390.05,27677.0,372.5795,372.8184,372.4552,372.7802,27677.0
2022-07-07 13:00:00,390.06,390.24,389.84,389.88,43585.0,372.7897,372.9618,372.5795,372.6177,43585.0
2022-07-07 13:05:00,389.89,390.03,389.69,389.94,28296.0,372.6273,372.7611,372.4361,372.675,28296.0
2022-07-07 13:10:00,389.94,389.94,389.44,389.54,30039.0,372.675,372.675,372.1972,372.2928,30039.0
2022-07-07 13:15:00,389.54,389.73,389.48,389.69,34573.0,372.2928,372.4743,372.2354,372.4361,34573.0
2022-07-07 13:20:00,389.71,389.79,389.55,389.66,28808.0,372.4552,372.5317,372.3023,372.4074,28808.0
2022-07-07 13:25:00,389.66,389.69,389.44,389.48,20434.0,372.4074,372.4361,372.1972,372.2354,20434.0
2022-07-07 13:30:00,389.49,389.85,389.37,389.82,21711.0,372.245,372.589,372.1303,372.5604,21711.0
2022-07-07 13:35:00,389.82,389.98,389.77,389.92,14830.0,372.5604,372.7133,372.5126,372.6559,14830.0
2022-07-07 13:40:00,389.93,390.13,389.93,390.13,32386.0,372.6655,372.8566,372.6655,372.8566,32386.0
2022-07-07 13:45:00,390.16,390.31,390.11,390.17,16825.0,372.8853,373.0287,372.8375,372.8949,16825.0
2022-07-07 13:50:00,390.19,390.33,390.12,390.33,24726.0,372.914,373.0478,372.8471,373.0478,24726.0
2022-07-07 13:55:00,390.35,390.5,390.32,390.47,26311.0,373.0669,373.2102,373.0382,373.1816,26311.0
2022-07-07 14:00:00,390.45,390.76,390.38,390.54,77642.0,373.1625,373.4587,373.0956,373.2485,77642.0
2022-07-07 14:05:00,390.52,390.8,390.51,390.67,22414.0,373.2294,373.497,373.2198,373.3727,22414.0
2022-07-07 14:10:00,390.66,390.82,390.58,390.73,20382.0,373.3632,373.5161,373.2867,373.4301,20382.0
2022-07-07 14:15:00,390.76,390.76,390.6,390.76,31926.0,373.4587,373.4587,373.3058,373.4587,31926.0
2022-07-07 14:20:00,390.77,390.94,390.75,390.88,17285.0,373.4683,373.6308,373.4492,373.5734,17285.0
2022-07-07 14:25:00,390.9,390.99,390.82,390.95,17561.0,373.5925,373.6786,373.5161,373.6403,17561.0
2022-07-07 14:30:00,390.97,390.97,390.65,390.65,16600.0,373.6594,373.6594,373.3536,373.3536,16600.0
2022-07-07 14:35:00,390.68,390.82,390.38,390.76,48880.0,373.3823,373.5161,373.0956,373.4587,48880.0
2022-07-07 14:40:00,390.79,390.79,390.33,390.43,31835.0,373.4874,373.4874,373.0478,373.1433,31835.0
2022-07-07 14:45:00,390.41,390.71,390.4,390.71,20675.0,373.1242,373.4109,373.1147,373.4109,20675.0
2022-07-07 14:50:00,390.69,390.72,390.5,390.53,22669.0,373.3918,373.4205,373.2102,373.2389,22669.0
2022-07-07 14:55:00,390.54,390.91,390.54,390.86,16155.0,373.2485,373.6021,373.2485,373.5543,16155.0
2022-07-07 15:00:00,390.9,391.05,390.82,391.04,44404.0,373.5925,373.7359,373.5161,373.7263,44404.0
2022-07-07 15:05:00,391.05,391.28,390.98,391.19,37320.0,373.7359,373.9557,373.669,373.8697,37320.0
2022-07-07 15:10:00,391.22,391.57,391.11,391.57,102782.0,373.8984,374.2329,373.7932,374.2329,102782.0
2022-07-07 15:15:00,391.55,391.8,391.54,391.66,85821.0,374.2138,374.4527,374.2042,374.3189,85821.0
2022-07-07 15:20:00,391.67,391.84,391.38,391.39,58676.0,374.3284,374.4909,374.0513,374.0608,58676.0
2022-07-07 15:25:00,391.37,391.48,391.04,391.08,40702.0,374.0417,374.1469,373.7263,373.7646,40702.0
2022-07-07 15:30:00,391.06,391.46,391.04,391.34,59711.0,373.7455,374.1277,373.7263,374.0131,59711.0
2022-07-07 15:35:00,391.33,391.56,390.69,390.8,60111.0,374.0035,374.2233,373.3918,373.497,60111.0
2022-07-07 15:40:00,390.69,391.09,390.69,390.82,44606.0,373.3918,373.7741,373.3918,373.5161,44606.0
2022-07-07 15:45:00,390.74,391.12,390.6,391.0,57106.0,373.4396,373.8028,373.3058,373.6881,57106.0
2022-07-07 15:50:00,391.0,391.33,390.59,390.95,92871.0,373.6881,374.0035,373.2963,373.6403,92871.0
2022-07-07 15:55:00,390.93,391.32,390.75,390.97,185142.0,373.6212,373.9939,373.4492,373.6594,185142.0
2022-07-08 09:30:00,389.26,389.72,388.93,389.49,65623.0,372.0251,372.4648,371.7098,372.245,65623.0
2022-07-08 09:35:00,389.39,390.13,389.04,390.04,25687.0,372.1494,372.8566,371.8149,372.7706,25687.0
2022-07-08 09:40:00,389.91,390.52,389.65,389.97,33463.0,372.6464,373.2294,372.3979,372.7037,33463.0
2022-07-08 09:45:00,390.01,390.15,388.75,388.81,22897.0,372.7419,372.8757,371.5377,371.5951,22897.0
2022-07-08 09:50:00,388.74,388.76,387.89,388.16,23787.0,371.5282,371.5473,370.7158,370.9739,23787.0
2022-07-08 09:55:00,388.07,388.6,387.92,388.13,27771.0,370.8878,371.3944,370.7445,370.9452,27771.0
2022-07-08 10:00:00,388.29,388.74,387.67,388.74,22126.0,371.0981,371.5282,370.5055,371.5282,22126.0
2022-07-08 10:05:00,388.56,388.59,388.07,388.48,16453.0,371.3561,371.3848,370.8878,371.2797,16453.0
2022-07-08 10:10:00,388.43,389.28,388.27,389.17,26634.0,371.2319,372.0443,371.079,371.9391,26634.0
2022-07-08 10:15:00,389.32,389.45,389.13,389.23,13207.0,372.0825,372.2067,371.9009,371.9965,13207.0
2022-07-08 10:20:00,389.2,389.95,389.02,389.95,43317.0,371.9678,372.6846,371.7958,372.6846,43317.0
2022-07-08 10:25:00,389.99,391.32,389.97,391.12,93315.0,372.7228,373.9939,372.7037,373.8028,93315.0
2022-07-08 10:30:00,391.07,391.41,391.02,391.23,24368.0,373.755,374.08,373.7072,373.9079,24368.0
2022-07-08 10:35:00,391.26,391.84,391.16,391.5,44341.0,373.9366,374.4909,373.841,374.166,44341.0
2022-07-08 10:40:00,391.52,391.68,391.19,391.67,24910.0,374.1851,374.338,373.8697,374.3284,24910.0
2022-07-08 10:45:00,391.64,391.74,391.5,391.51,18672.0,374.2998,374.3953,374.166,374.1755,18672.0
2022-07-08 10:50:00,391.52,391.57,390.72,390.84,98660.0,374.1851,374.2329,373.4205,373.5352,98660.0
2022-07-08 10:55:00,390.91,391.65,390.91,391.54,24389.0,373.6021,374.3093,373.6021,374.2042,24389.0
2022-07-08 11:00:00,391.54,391.79,391.34,391.61,49909.0,374.2042,374.4431,374.0131,374.2711,49909.0
2022-07-08 11:05:00,391.54,392.28,391.36,392.25,39157.0,374.2042,374.9114,374.0322,374.8828,39157.0
2022-07-08 11:10:00,392.23,392.31,391.65,391.77,57392.0,374.8637,374.9401,374.3093,374.424,57392.0
2022-07-08 11:15:00,391.79,391.94,391.5,391.59,52972.0,374.4431,374.5865,374.166,374.252,52972.0
2022-07-08 11:20:00,391.66,392.14,391.66,392.02,29013.0,374.3189,374.7776,374.3189,374.6629,29013.0
2022-07-08 11:25:00,391.99,392.64,391.98,392.38,24237.0,374.6343,375.2555,374.6247,375.007,24237.0
2022-07-08 11:30:00,392.38,392.61,392.15,392.52,51316.0,375.007,375.2268,374.7872,375.1408,51316.0
2022-07-08 11:35:00,392.54,392.54,391.86,392.07,43613.0,375.1599,375.1599,374.51,374.7107,43613.0
2022-07-08 11:40:00,392.1,392.17,391.75,391.91,35724.0,374.7394,374.8063,374.4049,374.5578,35724.0
2022-07-08 11:45:00,391.95,391.95,391.09,391.34,47518.0,374.596,374.596,373.7741,374.0131,47518.0
2022-07-08 11:50:00,391.27,391.7,391.22,391.57,14505.0,373.9462,374.3571,373.8984,374.2329,14505.0
2022-07-08 11:55:00,391.6,391.97,391.52,391.94,35312.0,374.2615,374.6152,374.1851,374.5865,35312.0
2022-07-08 12:00:00,391.99,392.02,391.66,391.7,19751.0,374.6343,374.6629,374.3189,374.3571,19751.0
2022-07-08 12:05:00,391.67,391.71,390.8,390.94,33146.0,374.3284,374.3667,373.497,373.6308,33146.0
2022-07-08 12:10:00,390.96,391.24,390.85,390.93,26199.0,373.6499,373.9175,373.5448,373.6212,26199.0
2022-07-08 12:15:00,390.81,391.25,390.81,391.22,18674.0,373.5065,373.927,373.5065,373.8984,18674.0
2022-07-08 12:20:00,391.24,391.37,390.55,390.58,36058.0,373.9175,374.0417,373.258,373.2867,36058.0
2022-07-08 12:25:00,390.65,390.7,389.98,390.02,40744.0,373.3536,373.4014,372.7133,372.7515,40744.0
2022-07-08 12:30:00,390.0,390.18,389.66,389.92,40108.0,372.7324,372.9044,372.4074,372.6559,40108.0
2022-07-08 12:35:00,389.84,390.13,389.35,389.35,27609.0,372.5795,372.8566,372.1112,372.1112,27609.0
2022-07-08 12:40:00,389.35,389.62,389.08,389.61,19435.0,372.1112,372.3692,371.8531,372.3597,19435.0
2022-07-08 12:45:00,389.51,389.78,389.06,389.72,18609.0,372.2641,372.5221,371.834,372.4648,18609.0
2022-07-08 12:50:00,389.72,389.76,389.05,389.35,21009.0,372.4648,372.503,371.8244,372.1112,21009.0
2022-07-08 12:55:00,389.36,389.6,389.1,389.17,24220.0,372.1207,372.3501,371.8722,371.9391,24220.0
2022-07-08 13:00:00,389.1,389.36,388.68,388.83,32936.0,371.8722,372.1207,371.4708,371.6142,32936.0
2022-07-08 13:05:00,388.89,389.65,388.84,389.61,19498.0,371.6715,372.3979,371.6237,372.3597,19498.0
2022-07-08 13:10:00,389.67,389.93,389.59,389.8,20869.0,372.417,372.6655,372.3405,372.5412,20869.0
2022-07-08 13:15:00,389.79,389.82,389.4,389.56,38540.0,372.5317,372.5604,372.159,372.3119,38540.0
2022-07-08 13:20:00,389.58,389.63,389.42,389.54,15362.0,372.331,372.3788,372.1781,372.2928,15362.0
2022-07-08 13:25:00,389.53,390.34,389.53,390.31,20421.0,372.2832,373.0573,372.2832,373.0287,20421.0
2022-07-08 13:30:00,390.33,390.34,390.1,390.22,35355.0,373.0478,373.0573,372.828,372.9426,35355.0
2022-07-08 13:35:00,390.24,390.39,389.96,390.36,22956.0,372.9618,373.1051,372.6942,373.0764,22956.0
2022-07-08 13:40:00,390.33,390.6,390.33,390.42,25583.0,373.0478,373.3058,373.0478,373.1338,25583.0
2022-07-08 13:45:00,390.4,390.91,390.24,390.87,27371.0,373.1147,373.6021,372.9618,373.5639,27371.0
2022-07-08 13:50:00,390.9,391.08,390.75,390.99,23698.0,373.5925,373.7646,373.4492,373.6786,23698.0
2022-07-08 13:55:00,390.95,390.98,390.33,390.48,40136.0,373.6403,373.669,373.0478,373.1911,40136.0
2022-07-08 14:00:00,390.51,390.63,390.13,390.53,22238.0,373.2198,373.3345,372.8566,373.2389,22238.0
2022-07-08 14:05:00,390.54,391.12,390.53,391.05,30108.0,373.2485,373.8028,373.2389,373.7359,30108.0
2022-07-08 14:10:00,390.93,391.02,390.8,390.99,32404.0,373.6212,373.7072,373.497,373.6786,32404.0
2022-07-08 14:15:00,390.98,391.12,390.83,391.12,21665.0,373.669,373.8028,373.5256,373.8028,21665.0
2022-07-08 14:20:00,391.15,391.61,391.09,391.4,23357.0,373.8315,374.2711,373.7741,374.0704,23357.0
2022-07-08 14:25:00,391.45,391.66,391.25,391.64,24188.0,374.1182,374.3189,373.927,374.2998,24188.0
2022-07-08 14:30:00,391.59,391.88,391.51,391.88,27514.0,374.252,374.5291,374.1755,374.5291,27514.0
2022-07-08 14:35:00,391.93,392.09,391.7,391.93,29714.0,374.5769,374.7298,374.3571,374.5769,29714.0
2022-07-08 14:40:00,391.94,392.23,391.79,392.23,23220.0,374.5865,374.8637,374.4431,374.8637,23220.0
2022-07-08 14:45:00,392.17,392.21,391.75,391.82,21400.0,374.8063,374.8445,374.4049,374.4718,21400.0
2022-07-08 14:50:00,391.87,392.02,391.43,391.48,19384.0,374.5196,374.6629,374.0991,374.1469,19384.0
2022-07-08 14:55:00,391.46,392.06,391.36,392.06,26873.0,374.1277,374.7012,374.0322,374.7012,26873.0
2022-07-08 15:00:00,392.0,392.36,391.77,392.3,10470.0,374.6438,374.9879,374.424,374.9306,10470.0
2022-07-08 15:05:00,392.22,392.27,391.57,391.59,20119.0,374.8541,374.9019,374.2329,374.252,20119.0
2022-07-08 15:10:00,391.61,392.17,391.5,392.04,25470.0,374.2711,374.8063,374.166,374.6821,25470.0
2022-07-08 15:15:00,392.02,392.02,391.66,391.82,39595.0,374.6629,374.6629,374.3189,374.4718,39595.0
2022-07-08 15:20:00,391.85,391.96,391.57,391.63,12619.0,374.5005,374.6056,374.2329,374.2902,12619.0
2022-07-08 15:25:00,391.6,391.7,391.39,391.56,36685.0,374.2615,374.3571,374.0608,374.2233,36685.0
2022-07-08 15:30:00,391.57,391.7,390.94,391.18,27786.0,374.2329,374.3571,373.6308,373.8601,27786.0
2022-07-08 15:35:00,391.16,391.45,390.93,391.13,26944.0,373.841,374.1182,373.6212,373.8124,26944.0
2022-07-08 15:40:00,391.21,391.63,391.07,391.5,55107.0,373.8888,374.2902,373.755,374.166,55107.0
2022-07-08 15:45:00,391.45,391.54,391.01,391.11,26397.0,374.1182,374.2042,373.6977,373.7932,26397.0
2022-07-08 15:50:00,391.03,391.28,390.76,391.17,58113.0,373.7168,373.9557,373.4587,373.8506,58113.0
2022-07-08 15:55:00,391.16,391.38,390.44,390.68,114747.0,373.841,374.0513,373.1529,373.3823,114747.0
2022-07-11 09:30:00,387.84,388.85,387.79,388.3,71583.0,370.668,371.6333,370.6202,371.1077,71583.0
2022-07-11 09:35:00,388.31,388.31,386.5,386.63,41366.0,371.1172,371.1172,369.3874,369.5116,41366.0
2022-07-11 09:40:00,386.55,386.75,386.15,386.59,37281.0,369.4351,369.6263,369.0528,369.4734,37281.0
2022-07-11 09:45:00,386.51,386.52,385.77,386.16,20807.0,369.3969,369.4065,368.6897,369.0624,20807.0
2022-07-11 09:50:00,386.27,386.38,385.7,386.22,18004.0,369.1675,369.2727,368.6228,369.1197,18004.0
2022-07-11 09:55:00,386.2,386.87,386.15,386.58,22626.0,369.1006,369.741,369.0528,369.4638,22626.0
2022-07-11 10:00:00,386.4,386.48,385.94,386.13,28066.0,369.2918,369.3682,368.8521,369.0337,28066.0
2022-07-11 10:05:00,386.03,386.6,385.97,386.4,19391.0,368.9382,369.4829,368.8808,369.2918,19391.0
2022-07-11 10:10:00,386.32,387.04,386.32,386.44,15751.0,369.2153,369.9034,369.2153,369.33,15751.0
2022-07-11 10:15:00,386.42,386.97,386.13,386.18,17436.0,369.3109,369.8365,369.0337,369.0815,17436.0
2022-07-11 10:20:00,386.16,386.34,385.64,385.95,25254.0,369.0624,369.2344,368.5654,368.8617,25254.0
2022-07-11 10:25:00,385.92,386.47,385.92,386.3,18005.0,368.833,369.3587,368.833,369.1962,18005.0
2022-07-11 10:30:00,386.28,386.89,386.22,386.58,16453.0,369.1771,369.7601,369.1197,369.4638,16453.0
2022-07-11 10:35:00,386.59,387.16,386.41,387.09,15398.0,369.4734,370.0181,369.3013,369.9512,15398.0
2022-07-11 10:40:00,387.07,387.5,386.86,387.08,17196.0,369.9321,370.3431,369.7314,369.9417,17196.0
2022-07-11 10:45:00,387.1,387.28,386.74,386.89,19204.0,369.9608,370.1328,369.6167,369.7601,19204.0
2022-07-11 10:50:00,386.9,387.14,386.68,386.79,37497.0,369.7696,369.999,369.5594,369.6645,37497.0
2022-07-11 10:55:00,386.88,386.89,386.09,386.09,28702.0,369.7505,369.7601,368.9955,368.9955,28702.0
2022-07-11 11:00:00,386.08,386.47,386.04,386.4,42459.0,368.9859,369.3587,368.9477,369.2918,42459.0
2022-07-11 11:05:00,386.36,386.97,386.36,386.95,9271.0,369.2536,369.8365,369.2536,369.8174,9271.0
2022-07-11 11:10:00,386.84,387.24,386.78,386.91,17301.0,369.7123,370.0946,369.655,369.7792,17301.0
2022-07-11 11:15:00,386.92,387.23,386.73,386.77,22752.0,369.7888,370.085,369.6072,369.6454,22752.0
2022-07-11 11:20:00,386.82,387.1,386.55,386.59,21546.0,369.6932,369.9608,369.4351,369.4734,21546.0
2022-07-11 11:25:00,386.54,387.16,386.54,387.04,21821.0,369.4256,370.0181,369.4256,369.9034,21821.0
2022-07-11 11:30:00,387.07,387.17,386.63,386.7,18131.0,369.9321,370.0277,369.5116,369.5785,18131.0
2022-07-11 11:35:00,386.76,387.34,386.35,386.84,37480.0,369.6358,370.1902,369.244,369.7123,37480.0
2022-07-11 11:40:00,386.85,386.85,386.33,386.74,22296.0,369.7219,369.7219,369.2249,369.6167,22296.0
2022-07-11 11:45:00,386.75,386.75,386.28,386.36,10543.0,369.6263,369.6263,369.1771,369.2536,10543.0
2022-07-11 11:50:00,386.26,386.45,386.04,386.34,23448.0,369.158,369.3396,368.9477,369.2344,23448.0
2022-07-11 11:55:00,386.33,386.62,386.27,386.48,11120.0,369.2249,369.502,369.1675,369.3682,11120.0
2022-07-11 12:00:00,386.65,386.72,386.25,386.28,9440.0,369.5307,369.5976,369.1484,369.1771,9440.0
2022-07-11 12:05:00,386.42,386.71,386.31,386.63,8313.0,369.3109,369.5881,369.2058,369.5116,8313.0
2022-07-11 12:10:00,386.51,386.86,386.51,386.76,8495.0,369.3969,369.7314,369.3969,369.6358,8495.0
2022-07-11 12:15:00,386.74,386.87,386.61,386.7,8154.0,369.6167,369.741,369.4925,369.5785,8154.0
2022-07-11 12:20:00,386.62,386.68,386.26,386.5,9449.0,369.502,369.5594,369.158,369.3874,9449.0
2022-07-11 12:25:00,386.5,386.71,386.38,386.71,14576.0,369.3874,369.5881,369.2727,369.5881,14576.0
2022-07-11 12:30:00,386.56,386.78,386.55,386.78,12898.0,369.4447,369.655,369.4351,369.655,12898.0
2022-07-11 12:35:00,386.82,387.21,386.79,387.19,13937.0,369.6932,370.0659,369.6645,370.0468,13937.0
2022-07-11 12:40:00,387.15,387.15,386.79,386.9,34310.0,370.0086,370.0086,369.6645,369.7696,34310.0
2022-07-11 12:45:00,386.91,386.97,386.79,386.83,7989.0,369.7792,369.8365,369.6645,369.7027,7989.0
2022-07-11 12:50:00,386.8,386.84,386.48,386.68,31717.0,369.6741,369.7123,369.3682,369.5594,31717.0
2022-07-11 12:55:00,386.72,387.14,386.72,387.1,9188.0,369.5976,369.999,369.5976,369.9608,9188.0
2022-07-11 13:00:00,386.98,387.83,386.92,387.44,22058.0,369.8461,370.6585,369.7888,370.2857,22058.0
2022-07-11 13:05:00,387.41,388.11,387.3,388.02,16180.0,370.2571,370.9261,370.1519,370.8401,16180.0
2022-07-11 13:10:00,387.97,388.15,387.9,387.93,16574.0,370.7923,370.9643,370.7254,370.754,16574.0
2022-07-11 13:15:00,387.9,387.97,387.79,387.85,11310.0,370.7254,370.7923,370.6202,370.6776,11310.0
2022-07-11 13:20:00,387.82,388.11,387.81,388.1,12897.0,370.6489,370.9261,370.6394,370.9165,12897.0
2022-07-11 13:25:00,388.08,388.21,387.99,388.13,10666.0,370.8974,371.0216,370.8114,370.9452,10666.0
2022-07-11 13:30:00,388.12,388.68,388.12,388.43,31262.0,370.9356,371.4708,370.9356,371.2319,31262.0
2022-07-11 13:35:00,388.42,388.65,388.4,388.65,17179.0,371.2223,371.4422,371.2032,371.4422,17179.0
2022-07-11 13:40:00,388.66,388.81,388.5,388.5,14580.0,371.4517,371.5951,371.2988,371.2988,14580.0
2022-07-11 13:45:00,388.52,388.62,388.33,388.42,5780.0,371.3179,371.4135,371.1363,371.2223,5780.0
2022-07-11 13:50:00,388.4,388.8,388.37,388.76,22833.0,371.2032,371.5855,371.1746,371.5473,22833.0
2022-07-11 13:55:00,388.71,388.71,388.41,388.42,12888.0,371.4995,371.4995,371.2128,371.2223,12888.0
2022-07-11 14:00:00,388.45,388.45,387.87,388.04,21559.0,371.251,371.251,370.6967,370.8592,21559.0
2022-07-11 14:05:00,387.97,388.2,387.7,387.7,30240.0,370.7923,371.0121,370.5342,370.5342,30240.0
2022-07-11 14:10:00,387.7,387.77,387.41,387.44,27206.0,370.5342,370.6011,370.2571,370.2857,27206.0
2022-07-11 14:15:00,387.47,387.62,387.22,387.53,36041.0,370.3144,370.4578,370.0755,370.3717,36041.0
2022-07-11 14:20:00,387.52,387.59,387.31,387.47,95696.0,370.3622,370.4291,370.1615,370.3144,95696.0
2022-07-11 14:25:00,387.47,387.47,387.25,387.3,14032.0,370.3144,370.3144,370.1041,370.1519,14032.0
2022-07-11 14:30:00,387.32,387.41,387.09,387.15,62367.0,370.171,370.2571,369.9512,370.0086,62367.0
2022-07-11 14:35:00,387.16,387.32,387.06,387.22,12748.0,370.0181,370.171,369.9226,370.0755,12748.0
2022-07-11 14:40:00,387.21,387.65,387.2,387.63,10233.0,370.0659,370.4864,370.0564,370.4673,10233.0
2022-07-11 14:45:00,387.61,387.7,387.29,387.29,26907.0,370.4482,370.5342,370.1424,370.1424,26907.0
2022-07-11 14:50:00,387.29,387.42,386.76,386.93,42692.0,370.1424,370.2666,369.6358,369.7983,42692.0
2022-07-11 14:55:00,386.93,387.08,386.59,386.59,30064.0,369.7983,369.9417,369.4734,369.4734,30064.0
2022-07-11 15:00:00,386.58,386.75,386.05,386.13,43905.0,369.4638,369.6263,368.9573,369.0337,43905.0
2022-07-11 15:05:00,386.1,386.39,386.02,386.19,37900.0,369.0051,369.2822,368.9286,369.0911,37900.0
2022-07-11 15:10:00,386.16,386.34,385.94,386.25,45797.0,369.0624,369.2344,368.8521,369.1484,45797.0
2022-07-11 15:15:00,386.2,386.3,385.88,386.07,33892.0,369.1006,369.1962,368.7948,368.9764,33892.0
2022-07-11 15:20:00,386.1,386.26,385.88,386.1,23673.0,369.0051,369.158,368.7948,369.0051,23673.0
2022-07-11 15:25:00,386.02,386.36,385.96,386.23,31526.0,368.9286,369.2536,368.8713,369.1293,31526.0
2022-07-11 15:30:00,386.22,386.5,386.16,386.29,23894.0,369.1197,369.3874,369.0624,369.1866,23894.0
2022-07-11 15:35:00,386.34,386.37,386.01,386.22,31823.0,369.2344,369.2631,368.919,369.1197,31823.0
2022-07-11 15:40:00,386.2,386.41,385.85,385.86,111040.0,369.1006,369.3013,368.7661,368.7757,111040.0
2022-07-11 15:45:00,385.87,386.26,385.74,385.96,69839.0,368.7852,369.158,368.661,368.8713,69839.0
2022-07-11 15:50:00,385.93,385.93,385.5,385.7,124247.0,368.8426,368.8426,368.4316,368.6228,124247.0
2022-07-11 15:55:00,385.71,386.33,385.65,386.26,191961.0,368.6323,369.2249,368.575,369.158,191961.0
2022-07-12 09:30:00,385.61,386.84,385.61,386.33,68067.0,368.5368,369.7123,368.5368,369.2249,68067.0
2022-07-12 09:35:00,386.45,388.15,386.44,387.81,48555.0,369.3396,370.9643,369.33,370.6394,48555.0
2022-07-12 09:40:00,388.01,388.02,387.21,387.27,36641.0,370.8305,370.8401,370.0659,370.1233,36641.0
2022-07-12 09:45:00,387.27,387.54,386.51,386.54,23842.0,370.1233,370.3813,369.3969,369.4256,23842.0
2022-07-12 09:50:00,386.45,386.87,386.37,386.87,24074.0,369.3396,369.741,369.2631,369.741,24074.0
2022-07-12 09:55:00,386.7,386.75,385.71,385.72,26906.0,369.5785,369.6263,368.6323,368.6419,26906.0
2022-07-12 10:00:00,385.55,385.55,384.54,384.73,95767.0,368.4794,368.4794,367.5141,367.6957,95767.0
2022-07-12 10:05:00,384.85,385.28,384.72,384.86,23105.0,367.8104,368.2214,367.6862,367.82,23105.0
2022-07-12 10:10:00,384.91,385.8,384.72,385.32,19719.0,367.8678,368.7183,367.6862,368.2596,19719.0
2022-07-12 10:15:00,385.42,385.64,385.0,385.55,16887.0,368.3552,368.5654,367.9538,368.4794,16887.0
2022-07-12 10:20:00,385.62,385.86,385.0,385.13,16256.0,368.5463,368.7757,367.9538,368.078,16256.0
2022-07-12 10:25:00,385.12,385.54,384.71,384.78,16918.0,368.0685,368.4699,367.6766,367.7435,16918.0
2022-07-12 10:30:00,384.94,386.17,384.93,386.07,20278.0,367.8964,369.072,367.8869,368.9764,20278.0
2022-07-12 10:35:00,386.04,386.1,385.57,385.58,17393.0,368.9477,369.0051,368.4985,368.5081,17393.0
2022-07-12 10:40:00,385.58,385.76,385.28,385.74,35356.0,368.5081,368.6801,368.2214,368.661,35356.0
2022-07-12 10:45:00,385.86,386.06,385.26,385.6,17138.0,368.7757,368.9668,368.2023,368.5272,17138.0
2022-07-12 10:50:00,385.6,385.81,385.17,385.8,21321.0,368.5272,368.7279,368.1162,368.7183,21321.0
2022-07-12 10:55:00,385.65,386.23,385.65,386.04,16230.0,368.575,369.1293,368.575,368.9477,16230.0
2022-07-12 11:00:00,386.02,386.19,385.65,385.82,22478.0,368.9286,369.0911,368.575,368.7375,22478.0
2022-07-12 11:05:00,385.78,386.31,385.49,386.29,21381.0,368.6992,369.2058,368.4221,369.1866,21381.0
2022-07-12 11:10:00,386.35,387.1,386.28,386.77,70402.0,369.244,369.9608,369.1771,369.6454,70402.0
2022-07-12 11:15:00,386.8,386.82,386.06,386.31,23955.0,369.6741,369.6932,368.9668,369.2058,23955.0
2022-07-12 11:20:00,386.25,386.93,386.23,386.81,14287.0,369.1484,369.7983,369.1293,369.6836,14287.0
2022-07-12 11:25:00,386.73,387.12,386.49,387.02,17975.0,369.6072,369.9799,369.3778,369.8843,17975.0
2022-07-12 11:30:00,387.06,387.33,386.79,386.89,16621.0,369.9226,370.1806,369.6645,369.7601,16621.0
2022-07-12 11:35:00,386.96,387.03,386.24,386.52,21032.0,369.827,369.8939,369.1389,369.4065,21032.0
2022-07-12 11:40:00,386.37,386.49,385.92,386.11,25672.0,369.2631,369.3778,368.833,369.0146,25672.0
2022-07-12 11:45:00,386.27,386.35,385.96,386.2,27762.0,369.1675,369.244,368.8713,369.1006,27762.0
2022-07-12 11:50:00,386.2,386.29,385.93,385.95,26476.0,369.1006,369.1866,368.8426,368.8617,26476.0
2022-07-12 11:55:00,385.97,386.32,385.85,386.31,15861.0,368.8808,369.2153,368.7661,369.2058,15861.0
2022-07-12 12:00:00,386.37,386.51,386.06,386.24,20146.0,369.2631,369.3969,368.9668,369.1389,20146.0
2022-07-12 12:05:00,386.25,386.65,385.98,386.08,12750.0,369.1484,369.5307,368.8904,368.9859,12750.0
2022-07-12 12:10:00,385.94,386.52,385.93,386.46,14623.0,368.8521,369.4065,368.8426,369.3491,14623.0
2022-07-12 12:15:00,386.49,386.59,386.31,386.39,15517.0,369.3778,369.4734,369.2058,369.2822,15517.0
2022-07-12 12:20:00,386.4,386.67,386.19,386.44,24060.0,369.2918,369.5498,369.0911,369.33,24060.0
2022-07-12 12:25:00,386.55,386.71,386.38,386.68,24125.0,369.4351,369.5881,369.2727,369.5594,24125.0
2022-07-12 12:30:00,386.68,387.03,386.49,387.03,11947.0,369.5594,369.8939,369.3778,369.8939,11947.0
2022-07-12 12:35:00,386.99,387.2,386.85,387.03,21517.0,369.8557,370.0564,369.7219,369.8939,21517.0
2022-07-12 12:40:00,387.03,387.11,386.83,386.9,28633.0,369.8939,369.9703,369.7027,369.7696,28633.0
2022-07-12 12:45:00,386.94,387.08,386.82,386.92,9376.0,369.8079,369.9417,369.6932,369.7888,9376.0
2022-07-12 12:50:00,386.87,386.87,386.37,386.65,19419.0,369.741,369.741,369.2631,369.5307,19419.0
2022-07-12 12:55:00,386.62,386.87,386.53,386.87,22369.0,369.502,369.741,369.416,369.741,22369.0
2022-07-12 13:00:00,386.82,387.36,386.26,386.35,22297.0,369.6932,370.2093,369.158,369.244,22297.0
2022-07-12 13:05:00,386.48,386.55,386.11,386.26,16931.0,369.3682,369.4351,369.0146,369.158,16931.0
2022-07-12 13:10:00,386.17,386.17,385.98,386.06,16597.0,369.072,369.072,368.8904,368.9668,16597.0
2022-07-12 13:15:00,386.07,386.15,385.84,385.85,25405.0,368.9764,369.0528,368.7566,368.7661,25405.0
2022-07-12 13:20:00,385.84,385.97,385.65,385.84,44441.0,368.7566,368.8808,368.575,368.7566,44441.0
2022-07-12 13:25:00,385.77,386.06,385.69,386.04,15063.0,368.6897,368.9668,368.6132,368.9477,15063.0
2022-07-12 13:30:00,386.06,386.2,386.01,386.09,12325.0,368.9668,369.1006,368.919,368.9955,12325.0
2022-07-12 13:35:00,386.02,386.16,385.99,386.05,18002.0,368.9286,369.0624,368.8999,368.9573,18002.0
2022-07-12 13:40:00,386.03,386.33,386.01,386.18,15399.0,368.9382,369.2249,368.919,369.0815,15399.0
2022-07-12 13:45:00,386.18,386.25,385.91,386.17,12488.0,369.0815,369.1484,368.8235,369.072,12488.0
2022-07-12 13:50:00,386.14,386.48,386.03,386.44,9696.0,369.0433,369.3682,368.9382,369.33,9696.0
2022-07-12 13:55:00,386.52,386.6,386.36,386.4,7874.0,369.4065,369.4829,369.2536,369.2918,7874.0
2022-07-12 14:00:00,386.41,386.46,385.9,385.92,14821.0,369.3013,369.3491,368.8139,368.833,14821.0
2022-07-12 14:05:00,385.91,385.98,385.75,385.9,33026.0,368.8235,368.8904,368.6706,368.8139,33026.0
2022-07-12 14:10:00,385.91,386.17,385.83,386.09,15286.0,368.8235,369.072,368.747,368.9955,15286.0
2022-07-12 14:15:00,386.04,386.17,385.87,385.95,29400.0,368.9477,369.072,368.7852,368.8617,29400.0
2022-07-12 14:20:00,385.94,385.98,385.71,385.79,18392.0,368.8521,368.8904,368.6323,368.7088,18392.0
2022-07-12 14:25:00,385.76,385.88,385.67,385.77,33384.0,368.6801,368.7948,368.5941,368.6897,33384.0
2022-07-12 14:30:00,385.83,385.92,385.25,385.32,28152.0,368.747,368.833,368.1927,368.2596,28152.0
2022-07-12 14:35:00,385.25,385.5,385.21,385.39,19929.0,368.1927,368.4316,368.1545,368.3265,19929.0
2022-07-12 14:40:00,385.41,385.41,385.14,385.32,95960.0,368.3456,368.3456,368.0876,368.2596,95960.0
2022-07-12 14:45:00,385.31,385.45,385.17,385.38,12081.0,368.25,368.3838,368.1162,368.3169,12081.0
2022-07-12 14:50:00,385.35,385.39,385.05,385.07,31722.0,368.2883,368.3265,368.0016,368.0207,31722.0
2022-07-12 14:55:00,385.08,385.08,384.46,384.49,19308.0,368.0302,368.0302,367.4377,367.4663,19308.0
2022-07-12 15:00:00,384.44,384.45,383.11,383.2,37314.0,367.4186,367.4281,366.1474,366.2335,37314.0
2022-07-12 15:05:00,383.17,383.48,382.74,382.74,25934.0,366.2048,366.5011,365.7938,365.7938,25934.0
2022-07-12 15:10:00,382.73,383.25,382.44,383.23,31403.0,365.7843,366.2812,365.5071,366.2621,31403.0
2022-07-12 15:15:00,383.2,383.25,382.74,383.1,35092.0,366.2335,366.2812,365.7938,366.1379,35092.0
2022-07-12 15:20:00,383.06,383.2,382.17,382.29,30323.0,366.0997,366.2335,365.2491,365.3638,30323.0
2022-07-12 15:25:00,382.29,382.66,382.11,382.23,36990.0,365.3638,365.7174,365.1917,365.3064,36990.0
2022-07-12 15:30:00,382.22,382.4,381.56,381.6,40076.0,365.2969,365.4689,364.6661,364.7043,40076.0
2022-07-12 15:35:00,381.58,381.63,380.96,381.4,60335.0,364.6852,364.733,364.0926,364.5132,60335.0
2022-07-12 15:40:00,381.38,381.7,381.14,381.69,29417.0,364.494,364.7999,364.2647,364.7903,29417.0
2022-07-12 15:45:00,381.67,382.28,381.63,381.97,42986.0,364.7712,365.3542,364.733,365.0579,42986.0
2022-07-12 15:50:00,381.92,383.02,381.77,382.85,91315.0,365.0101,366.0614,364.8668,365.899,91315.0
2022-07-12 15:55:00,382.83,382.96,382.53,382.85,181285.0,365.8798,366.0041,365.5931,365.899,181285.0
2022-07-13 09:30:00,377.01,378.27,376.58,377.98,95448.0,360.3175,361.5217,359.9066,361.2446,95448.0
2022-07-13 09:35:00,377.99,379.68,377.18,379.68,60888.0,361.2541,362.8693,360.48,362.8693,60888.0
2022-07-13 09:40:00,379.68,379.71,378.46,378.49,54124.0,362.8693,362.898,361.7033,361.732,54124.0
2022-07-13 09:45:00,378.46,379.97,377.66,379.95,45060.0,361.7033,363.1465,360.9388,363.1274,45060.0
2022-07-13 09:50:00,379.94,380.04,379.18,379.34,230400.0,363.1178,363.2134,362.3915,362.5444,230400.0
2022-07-13 09:55:00,379.46,379.81,378.83,379.46,57074.0,362.6591,362.9936,362.0569,362.6591,57074.0
2022-07-13 10:00:00,379.49,379.79,378.12,379.05,64886.0,362.6877,362.9744,361.3784,362.2672,64886.0
2022-07-13 10:05:00,378.91,379.44,377.96,378.3,30636.0,362.1334,362.6399,361.2255,361.5504,30636.0
2022-07-13 10:10:00,378.18,379.11,378.06,378.64,48744.0,361.4357,362.3246,361.321,361.8754,48744.0
2022-07-13 10:15:00,378.56,378.75,377.47,377.56,35993.0,361.7989,361.9805,360.7572,360.8432,35993.0
2022-07-13 10:20:00,377.43,377.96,376.99,377.36,40048.0,360.7189,361.2255,360.2984,360.652,40048.0
2022-07-13 10:25:00,377.36,378.47,377.32,378.45,46627.0,360.652,361.7129,360.6138,361.6938,46627.0
2022-07-13 10:30:00,378.44,380.04,378.13,379.62,55340.0,361.6842,363.2134,361.3879,362.812,55340.0
2022-07-13 10:35:00,379.88,380.23,379.3,379.88,49502.0,363.0605,363.395,362.5061,363.0605,49502.0
2022-07-13 10:40:00,379.95,381.4,379.82,381.4,68797.0,363.1274,364.5132,363.0031,364.5132,68797.0
2022-07-13 10:45:00,381.43,381.69,381.08,381.19,50285.0,364.5418,364.7903,364.2073,364.3125,50285.0
2022-07-13 10:50:00,381.32,382.11,381.12,381.18,36226.0,364.4367,365.1917,364.2456,364.3029,36226.0
2022-07-13 10:55:00,381.17,381.89,381.17,381.52,35367.0,364.2933,364.9815,364.2933,364.6278,35367.0
2022-07-13 11:00:00,381.53,381.77,381.1,381.43,30650.0,364.6374,364.8668,364.2264,364.5418,30650.0
2022-07-13 11:05:00,381.45,382.8,381.45,382.28,35041.0,364.5609,365.8512,364.5609,365.3542,35041.0
2022-07-13 11:10:00,382.08,382.56,382.04,382.37,33863.0,365.1631,365.6218,365.1248,365.4402,33863.0
2022-07-13 11:15:00,382.12,382.29,381.59,381.73,17996.0,365.2013,365.3638,364.6947,364.8285,17996.0
2022-07-13 11:20:00,381.8,382.04,381.5,381.5,28886.0,364.8954,365.1248,364.6087,364.6087,28886.0
2022-07-13 11:25:00,381.5,381.51,380.71,380.77,32700.0,364.6087,364.6183,363.8537,363.9111,32700.0
2022-07-13 11:30:00,380.88,381.16,380.55,380.55,18487.0,364.0162,364.2838,363.7008,363.7008,18487.0
2022-07-13 11:35:00,380.57,380.7,380.39,380.54,33710.0,363.7199,363.8442,363.5479,363.6912,33710.0
2022-07-13 11:40:00,380.41,380.74,380.2,380.25,32456.0,363.567,363.8824,363.3663,363.4141,32456.0
2022-07-13 11:45:00,380.18,380.57,379.94,380.56,24002.0,363.3472,363.7199,363.1178,363.7104,24002.0
2022-07-13 11:50:00,380.52,381.42,380.51,380.88,27258.0,363.6721,364.5323,363.6626,364.0162,27258.0
2022-07-13 11:55:00,380.89,381.06,380.71,380.74,11329.0,364.0257,364.1882,363.8537,363.8824,11329.0
2022-07-13 12:00:00,380.75,381.35,380.57,381.34,13140.0,363.8919,364.4654,363.7199,364.4558,13140.0
2022-07-13 12:05:00,381.4,381.8,381.22,381.64,11474.0,364.5132,364.8954,364.3411,364.7425,11474.0
2022-07-13 12:10:00,381.53,381.53,380.84,380.89,15142.0,364.6374,364.6374,363.978,364.0257,15142.0
2022-07-13 12:15:00,380.89,381.03,380.72,380.99,5875.0,364.0257,364.1595,363.8633,364.1213,5875.0
2022-07-13 12:20:00,381.09,381.47,380.78,381.37,16689.0,364.2169,364.5801,363.9206,364.4845,16689.0
2022-07-13 12:25:00,381.39,381.83,381.24,381.74,20760.0,364.5036,364.9241,364.3602,364.8381,20760.0
2022-07-13 12:30:00,381.77,382.19,381.53,382.01,18696.0,364.8668,365.2682,364.6374,365.0962,18696.0
2022-07-13 12:35:00,381.98,382.26,381.72,382.25,23897.0,365.0675,365.3351,364.819,365.3255,23897.0
2022-07-13 12:40:00,382.24,382.24,381.77,381.98,15065.0,365.316,365.316,364.8668,365.0675,15065.0
2022-07-13 12:45:00,382.02,382.2,381.77,382.15,11652.0,365.1057,365.2777,364.8668,365.23,11652.0
2022-07-13 12:50:00,382.06,382.53,381.87,382.5,17012.0,365.1439,365.5931,364.9623,365.5645,17012.0
2022-07-13 12:55:00,382.48,382.79,382.27,382.79,17751.0,365.5453,365.8416,365.3446,365.8416,17751.0
2022-07-13 13:00:00,382.75,383.88,382.41,383.38,56728.0,365.8034,366.8834,365.4784,366.4055,56728.0
2022-07-13 13:05:00,383.43,383.66,382.85,383.01,29790.0,366.4533,366.6731,365.899,366.0519,29790.0
2022-07-13 13:10:00,382.95,383.55,382.91,383.53,13546.0,365.9945,366.568,365.9563,366.5489,13546.0
2022-07-13 13:15:00,383.59,383.59,382.16,382.36,50886.0,366.6062,366.6062,365.2395,365.4307,50886.0
2022-07-13 13:20:00,382.35,382.73,382.15,382.69,23016.0,365.4211,365.7843,365.23,365.746,23016.0
2022-07-13 13:25:00,382.76,382.76,382.27,382.66,9112.0,365.8129,365.8129,365.3446,365.7174,9112.0
2022-07-13 13:30:00,382.56,382.66,382.1,382.37,14677.0,365.6218,365.7174,365.1822,365.4402,14677.0
2022-07-13 13:35:00,382.33,382.4,381.91,381.92,21598.0,365.402,365.4689,365.0006,365.0101,21598.0
2022-07-13 13:40:00,381.97,382.62,381.97,382.62,19021.0,365.0579,365.6791,365.0579,365.6791,19021.0
2022-07-13 13:45:00,382.63,382.98,382.46,382.92,18560.0,365.6887,366.0232,365.5262,365.9659,18560.0
2022-07-13 13:50:00,382.93,383.05,382.6,382.6,16648.0,365.9754,366.0901,365.66,365.66,16648.0
2022-07-13 13:55:00,382.5,382.89,382.39,382.82,14816.0,365.5645,365.9372,365.4593,365.8703,14816.0
2022-07-13 14:00:00,382.25,382.34,380.56,380.61,43031.0,365.3255,365.4115,363.7104,363.7581,43031.0
2022-07-13 14:05:00,380.77,381.36,380.77,380.83,66012.0,363.9111,364.4749,363.9111,363.9684,66012.0
2022-07-13 14:10:00,380.86,381.63,380.75,381.57,20022.0,363.9971,364.733,363.8919,364.6756,20022.0
2022-07-13 14:15:00,381.58,381.67,380.98,381.63,24734.0,364.6852,364.7712,364.1118,364.733,24734.0
2022-07-13 14:20:00,381.58,382.11,381.21,382.05,28459.0,364.6852,365.1917,364.3316,365.1344,28459.0
2022-07-13 14:25:00,382.08,382.37,381.6,382.36,34299.0,365.1631,365.4402,364.7043,365.4307,34299.0
2022-07-13 14:30:00,382.34,382.94,382.26,382.91,31090.0,365.4115,365.985,365.3351,365.9563,31090.0
2022-07-13 14:35:00,383.0,383.11,382.61,383.11,22252.0,366.0423,366.1474,365.6696,366.1474,22252.0
2022-07-13 14:40:00,383.15,383.28,382.76,382.82,17272.0,366.1857,366.3099,365.8129,365.8703,17272.0
2022-07-13 14:45:00,382.89,383.16,382.57,382.61,18868.0,365.9372,366.1952,365.6314,365.6696,18868.0
2022-07-13 14:50:00,382.6,383.03,382.43,382.46,17886.0,365.66,366.071,365.4976,365.5262,17886.0
2022-07-13 14:55:00,382.39,383.38,381.97,383.35,50004.0,365.4593,366.4055,365.0579,366.3768,50004.0
2022-07-13 15:00:00,383.35,383.41,382.77,383.17,27217.0,366.3768,366.4342,365.8225,366.2048,27217.0
2022-07-13 15:05:00,383.21,383.21,382.0,382.32,51442.0,366.243,366.243,365.0866,365.3924,51442.0
2022-07-13 15:10:00,382.26,382.88,382.21,382.76,25962.0,365.3351,365.9276,365.2873,365.8129,25962.0
2022-07-13 15:15:00,382.78,382.97,382.47,382.93,16210.0,365.8321,366.0136,365.5358,365.9754,16210.0
2022-07-13 15:20:00,382.92,383.07,382.58,382.68,48935.0,365.9659,366.1092,365.6409,365.7365,48935.0
2022-07-13 15:25:00,382.61,382.68,382.14,382.19,31608.0,365.6696,365.7365,365.2204,365.2682,31608.0
2022-07-13 15:30:00,382.14,382.35,381.34,381.4,43060.0,365.2204,365.4211,364.4558,364.5132,43060.0
2022-07-13 15:35:00,381.41,381.98,381.27,381.96,31643.0,364.5227,365.0675,364.3889,365.0484,31643.0
2022-07-13 15:40:00,381.85,381.93,381.19,381.33,69363.0,364.9432,365.0197,364.3125,364.4463,69363.0
2022-07-13 15:45:00,381.32,381.45,381.03,381.33,34917.0,364.4367,364.5609,364.1595,364.4463,34917.0
2022-07-13 15:50:00,381.34,381.61,380.86,381.48,75296.0,364.4558,364.7139,363.9971,364.5896,75296.0
2022-07-13 15:55:00,381.48,381.78,380.8,380.81,116335.0,364.5896,364.8763,363.9397,363.9493,116335.0
2022-07-14 09:30:00,375.55,376.3,374.84,375.19,73498.0,358.9222,359.639,358.2436,358.5781,73498.0
2022-07-14 09:35:00,375.24,375.34,374.0,374.19,59234.0,358.6259,358.7215,357.4408,357.6224,59234.0
2022-07-14 09:40:00,374.16,374.25,373.67,373.82,29983.0,357.5937,357.6797,357.1254,357.2688,29983.0
2022-07-14 09:45:00,373.8,375.0,373.76,374.68,57204.0,357.2497,358.3965,357.2114,358.0907,57204.0
2022-07-14 09:50:00,374.63,375.4,374.36,374.83,26348.0,358.0429,358.7788,357.7849,358.2341,26348.0
2022-07-14 09:55:00,374.89,375.08,374.27,374.27,27405.0,358.2914,358.473,357.6988,357.6988,27405.0
2022-07-14 10:00:00,374.22,374.22,373.2,373.26,42247.0,357.6511,357.6511,356.6762,356.7336,42247.0
2022-07-14 10:05:00,373.21,373.49,373.11,373.31,29120.0,356.6858,356.9534,356.5902,356.7814,29120.0
2022-07-14 10:10:00,373.28,373.64,372.97,373.53,53863.0,356.7527,357.0967,356.4564,356.9916,53863.0
2022-07-14 10:15:00,373.52,373.71,373.07,373.21,62384.0,356.9821,357.1636,356.552,356.6858,62384.0
2022-07-14 10:20:00,373.25,373.9,373.22,373.85,31535.0,356.724,357.3452,356.6953,357.2974,31535.0
2022-07-14 10:25:00,373.69,374.07,373.56,373.92,17368.0,357.1445,357.5077,357.0203,357.3643,17368.0
2022-07-14 10:30:00,373.85,374.49,373.35,373.78,32422.0,357.2974,357.9091,356.8196,357.2305,32422.0
2022-07-14 10:35:00,373.73,373.91,373.25,373.87,30356.0,357.1828,357.3548,356.724,357.3166,30356.0
2022-07-14 10:40:00,373.76,374.32,373.76,373.97,46360.0,357.2114,357.7466,357.2114,357.4121,46360.0
2022-07-14 10:45:00,373.89,374.28,373.6,374.28,35819.0,357.3357,357.7084,357.0585,357.7084,35819.0
2022-07-14 10:50:00,374.28,374.85,373.94,374.8,53139.0,357.7084,358.2532,357.3835,358.2054,53139.0
2022-07-14 10:55:00,374.75,374.78,374.0,374.22,30552.0,358.1576,358.1863,357.4408,357.6511,30552.0
2022-07-14 11:00:00,374.21,375.25,374.18,374.73,70435.0,357.6415,358.6355,357.6128,358.1385,70435.0
2022-07-14 11:05:00,374.64,375.54,374.54,375.49,24255.0,358.0525,358.9126,357.9569,358.8648,24255.0
2022-07-14 11:10:00,375.46,375.65,375.01,375.13,24176.0,358.8362,359.0177,358.4061,358.5208,24176.0
2022-07-14 11:15:00,375.03,375.76,374.71,375.69,34036.0,358.4252,359.1229,358.1194,359.056,34036.0
2022-07-14 11:20:00,375.7,376.41,375.5,375.93,119767.0,359.0655,359.7441,358.8744,359.2853,119767.0
2022-07-14 11:25:00,375.93,376.19,375.78,376.15,27451.0,359.2853,359.5338,359.142,359.4956,27451.0
2022-07-14 11:30:00,376.22,376.28,375.66,375.69,24368.0,359.5625,359.6199,359.0273,359.056,24368.0
2022-07-14 11:35:00,375.78,376.16,375.37,376.04,27814.0,359.142,359.5052,358.7501,359.3905,27814.0
2022-07-14 11:40:00,376.02,377.92,376.0,377.37,203176.0,359.3714,361.1872,359.3522,360.6616,203176.0
2022-07-14 11:45:00,377.3,377.57,377.15,377.32,67497.0,360.5947,360.8527,360.4513,360.6138,67497.0
2022-07-14 11:50:00,377.34,377.71,377.08,377.23,22667.0,360.6329,360.9865,360.3844,360.5278,22667.0
2022-07-14 11:55:00,377.28,377.82,377.11,377.61,45713.0,360.5756,361.0917,360.4131,360.891,45713.0
2022-07-14 12:00:00,377.66,377.83,377.28,377.4,40293.0,360.9388,361.1012,360.5756,360.6903,40293.0
2022-07-14 12:05:00,377.47,377.47,376.86,376.98,38955.0,360.7572,360.7572,360.1742,360.2889,38955.0
2022-07-14 12:10:00,377.08,377.38,376.98,377.27,28232.0,360.3844,360.6711,360.2889,360.566,28232.0
2022-07-14 12:15:00,377.27,377.61,376.79,377.2,32532.0,360.566,360.891,360.1073,360.4991,32532.0
2022-07-14 12:20:00,377.19,377.52,376.9,376.93,25021.0,360.4896,360.8049,360.2124,360.2411,25021.0
2022-07-14 12:25:00,376.77,376.91,376.07,376.13,25841.0,360.0882,360.222,359.4191,359.4765,25841.0
2022-07-14 12:30:00,376.16,376.66,376.11,376.37,19657.0,359.5052,359.983,359.4574,359.7059,19657.0
2022-07-14 12:35:00,376.28,376.49,376.11,376.37,15050.0,359.6199,359.8206,359.4574,359.7059,15050.0
2022-07-14 12:40:00,376.37,376.37,375.86,376.12,25606.0,359.7059,359.7059,359.2184,359.4669,25606.0
2022-07-14 12:45:00,376.15,376.24,375.15,375.15,60485.0,359.4956,359.5816,358.5399,358.5399,60485.0
2022-07-14 12:50:00,375.21,375.74,375.09,375.65,31318.0,358.5972,359.1038,358.4825,359.0177,31318.0
2022-07-14 12:55:00,375.6,375.9,375.45,375.88,29132.0,358.97,359.2567,358.8266,359.2376,29132.0
2022-07-14 13:00:00,375.86,375.92,375.37,375.56,14261.0,359.2184,359.2758,358.7501,358.9317,14261.0
2022-07-14 13:05:00,375.36,375.89,375.17,375.83,12269.0,358.7406,359.2471,358.559,359.1898,12269.0
2022-07-14 13:10:00,375.68,375.8,375.36,375.78,29195.0,359.0464,359.1611,358.7406,359.142,29195.0
2022-07-14 13:15:00,375.82,376.78,375.57,376.55,66397.0,359.1802,360.0977,358.9413,359.8779,66397.0
2022-07-14 13:20:00,376.62,376.91,376.54,376.59,19001.0,359.9448,360.222,359.8683,359.9161,19001.0
2022-07-14 13:25:00,376.53,377.14,376.53,377.08,34581.0,359.8588,360.4418,359.8588,360.3844,34581.0
2022-07-14 13:30:00,377.0,377.05,376.32,376.38,28900.0,360.308,360.3558,359.6581,359.7154,28900.0
2022-07-14 13:35:00,376.38,377.07,376.38,376.95,16625.0,359.7154,360.3749,359.7154,360.2602,16625.0
2022-07-14 13:40:00,376.97,377.43,376.93,377.32,32300.0,360.2793,360.7189,360.2411,360.6138,32300.0
2022-07-14 13:45:00,377.37,377.54,377.14,377.42,21826.0,360.6616,360.8241,360.4418,360.7094,21826.0
2022-07-14 13:50:00,377.41,377.75,376.85,377.2,40762.0,360.6998,361.0248,360.1646,360.4991,40762.0
2022-07-14 13:55:00,377.22,377.68,377.22,377.53,13844.0,360.5182,360.9579,360.5182,360.8145,13844.0
2022-07-14 14:00:00,377.54,378.01,377.46,377.81,57216.0,360.8241,361.2733,360.7476,361.0821,57216.0
2022-07-14 14:05:00,377.81,378.28,377.76,378.05,35835.0,361.0821,361.5313,361.0343,361.3115,35835.0
2022-07-14 14:10:00,378.0,378.04,377.58,377.94,38113.0,361.2637,361.3019,360.8623,361.2064,38113.0
2022-07-14 14:15:00,377.97,379.04,377.78,378.87,80086.0,361.235,362.2576,361.0534,362.0952,80086.0
2022-07-14 14:20:00,378.94,379.57,378.94,379.29,56416.0,362.1621,362.7642,362.1621,362.4966,56416.0
2022-07-14 14:25:00,379.34,379.68,379.04,379.62,61827.0,362.5444,362.8693,362.2576,362.812,61827.0
2022-07-14 14:30:00,379.62,379.85,379.38,379.73,50416.0,362.812,363.0318,362.5826,362.9171,50416.0
2022-07-14 14:35:00,379.77,380.27,379.76,380.25,39381.0,362.9553,363.4332,362.9458,363.4141,39381.0
2022-07-14 14:40:00,380.19,380.27,379.29,379.35,51684.0,363.3567,363.4332,362.4966,362.5539,51684.0
2022-07-14 14:45:00,379.4,379.58,379.16,379.58,31339.0,362.6017,362.7737,362.3723,362.7737,31339.0
2022-07-14 14:50:00,379.56,379.58,379.08,379.23,43514.0,362.7546,362.7737,362.2959,362.4392,43514.0
2022-07-14 14:55:00,379.21,379.97,379.21,379.74,19493.0,362.4201,363.1465,362.4201,362.9267,19493.0
2022-07-14 15:00:00,379.73,380.06,379.5,379.53,18519.0,362.9171,363.2325,362.6973,362.726,18519.0
2022-07-14 15:05:00,379.53,379.68,378.96,379.12,124027.0,362.726,362.8693,362.1812,362.3341,124027.0
2022-07-14 15:10:00,379.1,379.86,379.04,379.76,29135.0,362.315,363.0413,362.2576,362.9458,29135.0
2022-07-14 15:15:00,379.68,379.81,379.21,379.63,24795.0,362.8693,362.9936,362.4201,362.8215,24795.0
2022-07-14 15:20:00,379.66,380.38,379.62,380.31,34672.0,362.8502,363.5383,362.812,363.4714,34672.0
2022-07-14 15:25:00,380.36,380.42,380.03,380.42,30798.0,363.5192,363.5765,363.2038,363.5765,30798.0
2022-07-14 15:30:00,380.43,380.49,379.9,379.9,39272.0,363.5861,363.6434,363.0796,363.0796,39272.0
2022-07-14 15:35:00,379.86,379.96,379.28,379.51,32111.0,363.0413,363.1369,362.487,362.7068,32111.0
2022-07-14 15:40:00,379.47,379.73,379.3,379.64,44509.0,362.6686,362.9171,362.5061,362.8311,44509.0
2022-07-14 15:45:00,379.64,379.81,379.12,379.39,37356.0,362.8311,362.9936,362.3341,362.5922,37356.0
2022-07-14 15:50:00,379.44,380.02,379.44,379.87,52466.0,362.6399,363.1943,362.6399,363.0509,52466.0
2022-07-14 15:55:00,379.85,380.31,379.55,379.9,111788.0,363.0318,363.4714,362.7451,363.0796,111788.0
2022-07-15 09:30:00,384.5,385.24,384.5,384.51,73539.0,367.4759,368.1831,367.4759,367.4855,73539.0
2022-07-15 09:35:00,384.57,385.06,383.9,384.04,50691.0,367.5428,368.0111,366.9025,367.0363,50691.0
2022-07-15 09:40:00,384.12,384.19,383.63,384.08,28405.0,367.1127,367.1796,366.6444,367.0745,28405.0
2022-07-15 09:45:00,384.12,384.14,383.11,383.53,27171.0,367.1127,367.1318,366.1474,366.5489,27171.0
2022-07-15 09:50:00,383.52,383.59,382.61,382.77,39004.0,366.5393,366.6062,365.6696,365.8225,39004.0
2022-07-15 09:55:00,382.68,383.65,382.51,383.24,25406.0,365.7365,366.6635,365.574,366.2717,25406.0
2022-07-15 10:00:00,383.63,385.91,383.45,384.83,156351.0,366.6444,368.8235,366.4724,367.7913,156351.0
2022-07-15 10:05:00,384.83,385.05,384.04,384.64,21859.0,367.7913,368.0016,367.0363,367.6097,21859.0
2022-07-15 10:10:00,384.64,385.14,384.38,384.79,34232.0,367.6097,368.0876,367.3612,367.7531,34232.0
2022-07-15 10:15:00,384.82,385.15,384.51,385.02,33896.0,367.7817,368.0971,367.4855,367.9729,33896.0
2022-07-15 10:20:00,384.96,385.43,384.03,385.4,25581.0,367.9155,368.3647,367.0267,368.3361,25581.0
2022-07-15 10:25:00,385.39,386.28,385.12,386.21,25032.0,368.3265,369.1771,368.0685,369.1102,25032.0
2022-07-15 10:30:00,386.21,386.3,385.88,386.08,14612.0,369.1102,369.1962,368.7948,368.9859,14612.0
2022-07-15 10:35:00,386.14,386.28,385.61,385.61,29937.0,369.0433,369.1771,368.5368,368.5368,29937.0
2022-07-15 10:40:00,385.63,385.84,385.26,385.26,19881.0,368.5559,368.7566,368.2023,368.2023,19881.0
2022-07-15 10:45:00,385.26,385.45,384.86,385.3,39502.0,368.2023,368.3838,367.82,368.2405,39502.0
2022-07-15 10:50:00,385.25,385.44,385.04,385.27,16181.0,368.1927,368.3743,367.992,368.2118,16181.0
2022-07-15 10:55:00,385.21,385.84,385.15,385.73,11099.0,368.1545,368.7566,368.0971,368.6514,11099.0
2022-07-15 11:00:00,385.61,386.06,385.59,385.96,17170.0,368.5368,368.9668,368.5176,368.8713,17170.0
2022-07-15 11:05:00,386.09,386.64,385.83,386.59,17213.0,368.9955,369.5212,368.747,369.4734,17213.0
2022-07-15 11:10:00,386.51,386.6,386.21,386.53,63699.0,369.3969,369.4829,369.1102,369.416,63699.0
2022-07-15 11:15:00,386.61,386.82,386.44,386.47,12098.0,369.4925,369.6932,369.33,369.3587,12098.0
2022-07-15 11:20:00,386.5,386.85,386.5,386.74,17520.0,369.3874,369.7219,369.3874,369.6167,17520.0
2022-07-15 11:25:00,386.65,386.72,386.42,386.42,34740.0,369.5307,369.5976,369.3109,369.3109,34740.0
2022-07-15 11:30:00,386.41,386.72,386.13,386.37,11238.0,369.3013,369.5976,369.0337,369.2631,11238.0
2022-07-15 11:35:00,386.31,386.72,386.21,386.63,13865.0,369.2058,369.5976,369.1102,369.5116,13865.0
2022-07-15 11:40:00,386.61,386.67,386.41,386.59,22298.0,369.4925,369.5498,369.3013,369.4734,22298.0
2022-07-15 11:45:00,386.55,386.83,386.36,386.63,7177.0,369.4351,369.7027,369.2536,369.5116,7177.0
2022-07-15 11:50:00,386.49,386.51,386.27,386.31,13121.0,369.3778,369.3969,369.1675,369.2058,13121.0
2022-07-15 11:55:00,386.19,386.3,385.98,386.04,31018.0,369.0911,369.1962,368.8904,368.9477,31018.0
2022-07-15 12:00:00,386.02,386.29,385.76,386.22,13473.0,368.9286,369.1866,368.6801,369.1197,13473.0
2022-07-15 12:05:00,386.08,386.14,385.55,385.62,42191.0,368.9859,369.0433,368.4794,368.5463,42191.0
2022-07-15 12:10:00,385.6,385.81,385.4,385.62,23284.0,368.5272,368.7279,368.3361,368.5463,23284.0
2022-07-15 12:15:00,385.66,385.94,385.5,385.93,18443.0,368.5845,368.8521,368.4316,368.8426,18443.0
2022-07-15 12:20:00,385.95,385.99,385.75,385.77,20955.0,368.8617,368.8999,368.6706,368.6897,20955.0
2022-07-15 12:25:00,385.72,385.92,385.63,385.8,14209.0,368.6419,368.833,368.5559,368.7183,14209.0
2022-07-15 12:30:00,385.82,385.89,385.27,385.44,14557.0,368.7375,368.8044,368.2118,368.3743,14557.0
2022-07-15 12:35:00,385.48,385.64,385.37,385.56,17259.0,368.4125,368.5654,368.3074,368.489,17259.0
2022-07-15 12:40:00,385.48,385.76,385.22,385.72,47383.0,368.4125,368.6801,368.164,368.6419,47383.0
2022-07-15 12:45:00,385.67,385.96,385.63,385.91,12726.0,368.5941,368.8713,368.5559,368.8235,12726.0
2022-07-15 12:50:00,385.9,385.98,385.52,385.68,17973.0,368.8139,368.8904,368.4507,368.6037,17973.0
2022-07-15 12:55:00,385.67,385.82,385.59,385.76,15476.0,368.5941,368.7375,368.5176,368.6801,15476.0
2022-07-15 13:00:00,385.77,386.03,385.75,385.97,12308.0,368.6897,368.9382,368.6706,368.8808,12308.0
2022-07-15 13:05:00,386.01,386.2,385.95,386.18,45797.0,368.919,369.1006,368.8617,369.0815,45797.0
2022-07-15 13:10:00,386.19,386.22,386.1,386.17,5696.0,369.0911,369.1197,369.0051,369.072,5696.0
2022-07-15 13:15:00,386.09,386.2,386.01,386.15,7528.0,368.9955,369.1006,368.919,369.0528,7528.0
2022-07-15 13:20:00,386.09,386.22,385.97,386.17,17993.0,368.9955,369.1197,368.8808,369.072,17993.0
2022-07-15 13:25:00,386.23,386.65,386.19,386.62,115266.0,369.1293,369.5307,369.0911,369.502,115266.0
2022-07-15 13:30:00,386.58,386.73,386.46,386.64,44859.0,369.4638,369.6072,369.3491,369.5212,44859.0
2022-07-15 13:35:00,386.66,386.74,386.53,386.74,10674.0,369.5403,369.6167,369.416,369.6167,10674.0
2022-07-15 13:40:00,386.74,386.74,386.47,386.5,10119.0,369.6167,369.6167,369.3587,369.3874,10119.0
2022-07-15 13:45:00,386.5,386.58,386.38,386.39,14216.0,369.3874,369.4638,369.2727,369.2822,14216.0
2022-07-15 13:50:00,386.34,386.46,386.02,386.08,67055.0,369.2344,369.3491,368.9286,368.9859,67055.0
2022-07-15 13:55:00,385.95,386.22,385.92,386.2,14294.0,368.8617,369.1197,368.833,369.1006,14294.0
2022-07-15 14:00:00,386.21,386.23,385.75,385.81,18989.0,369.1102,369.1293,368.6706,368.7279,18989.0
2022-07-15 14:05:00,385.82,386.04,385.8,386.04,16586.0,368.7375,368.9477,368.7183,368.9477,16586.0
2022-07-15 14:10:00,386.09,386.18,385.99,386.18,9579.0,368.9955,369.0815,368.8999,369.0815,9579.0
2022-07-15 14:15:00,386.26,386.4,386.19,386.37,16567.0,369.158,369.2918,369.0911,369.2631,16567.0
2022-07-15 14:20:00,386.4,386.42,385.93,386.13,27103.0,369.2918,369.3109,368.8426,369.0337,27103.0
2022-07-15 14:25:00,386.17,386.28,385.88,386.22,44185.0,369.072,369.1771,368.7948,369.1197,44185.0
2022-07-15 14:30:00,386.23,386.32,386.12,386.21,19163.0,369.1293,369.2153,369.0242,369.1102,19163.0
2022-07-15 14:35:00,386.21,386.25,386.11,386.2,22490.0,369.1102,369.1484,369.0146,369.1006,22490.0
2022-07-15 14:40:00,386.21,386.47,386.15,386.46,9344.0,369.1102,369.3587,369.0528,369.3491,9344.0
2022-07-15 14:45:00,386.48,386.75,386.48,386.74,7364.0,369.3682,369.6263,369.3682,369.6167,7364.0
2022-07-15 14:50:00,386.73,386.77,386.52,386.6,12019.0,369.6072,369.6454,369.4065,369.4829,12019.0
2022-07-15 14:55:00,386.61,386.61,386.29,386.35,12062.0,369.4925,369.4925,369.1866,369.244,12062.0
2022-07-15 15:00:00,386.2,386.41,386.08,386.37,34317.0,369.1006,369.3013,368.9859,369.2631,34317.0
2022-07-15 15:05:00,386.35,386.56,386.28,386.53,10234.0,369.244,369.4447,369.1771,369.416,10234.0
2022-07-15 15:10:00,386.48,386.57,386.25,386.25,18443.0,369.3682,369.4543,369.1484,369.1484,18443.0
2022-07-15 15:15:00,386.29,386.5,386.26,386.26,36915.0,369.1866,369.3874,369.158,369.158,36915.0
2022-07-15 15:20:00,386.34,386.5,386.12,386.19,10918.0,369.2344,369.3874,369.0242,369.0911,10918.0
2022-07-15 15:25:00,386.04,386.25,386.03,386.16,19803.0,368.9477,369.1484,368.9382,369.0624,19803.0
2022-07-15 15:30:00,386.21,386.21,385.64,385.73,19990.0,369.1102,369.1102,368.5654,368.6514,19990.0
2022-07-15 15:35:00,385.82,386.1,385.65,385.84,19619.0,368.7375,369.0051,368.575,368.7566,19619.0
2022-07-15 15:40:00,385.83,386.36,385.79,386.35,14868.0,368.747,369.2536,368.7088,369.244,14868.0
2022-07-15 15:45:00,386.3,386.4,385.94,385.99,24475.0,369.1962,369.2918,368.8521,368.8999,24475.0
2022-07-15 15:50:00,386.03,386.36,385.58,386.34,35009.0,368.9382,369.2536,368.5081,369.2344,35009.0
2022-07-15 15:55:00,386.34,387.22,386.34,387.08,152910.0,369.2344,370.0755,369.2344,369.9417,152910.0
2022-07-18 09:30:00,390.36,391.0,390.1,390.5,98242.0,373.0764,373.6881,372.828,373.2102,98242.0
2022-07-18 09:35:00,390.48,390.76,390.13,390.18,56326.0,373.1911,373.4587,372.8566,372.9044,56326.0
2022-07-18 09:40:00,390.1,390.65,389.69,390.65,75198.0,372.828,373.3536,372.4361,373.3536,75198.0
2022-07-18 09:45:00,390.71,391.05,390.35,390.8,39534.0,373.4109,373.7359,373.0669,373.497,39534.0
2022-07-18 09:50:00,390.79,390.92,390.55,390.72,24397.0,373.4874,373.6117,373.258,373.4205,24397.0
2022-07-18 09:55:00,390.76,391.05,390.32,390.32,27529.0,373.4587,373.7359,373.0382,373.0382,27529.0
2022-07-18 10:00:00,390.31,390.73,390.0,390.3,99124.0,373.0287,373.4301,372.7324,373.0191,99124.0
2022-07-18 10:05:00,390.3,390.3,389.8,390.01,18016.0,373.0191,373.0191,372.5412,372.7419,18016.0
2022-07-18 10:10:00,389.98,390.04,389.24,389.7,23634.0,372.7133,372.7706,372.006,372.4457,23634.0
2022-07-18 10:15:00,389.71,389.99,389.51,389.83,26840.0,372.4552,372.7228,372.2641,372.5699,26840.0
2022-07-18 10:20:00,389.95,390.1,389.7,389.91,29059.0,372.6846,372.828,372.4457,372.6464,29059.0
2022-07-18 10:25:00,389.91,389.92,389.59,389.78,25670.0,372.6464,372.6559,372.3405,372.5221,25670.0
2022-07-18 10:30:00,389.83,390.26,389.76,390.15,27527.0,372.5699,372.9809,372.503,372.8757,27527.0
2022-07-18 10:35:00,390.21,390.24,389.65,389.84,9954.0,372.9331,372.9618,372.3979,372.5795,9954.0
2022-07-18 10:40:00,389.96,390.1,389.76,389.82,8073.0,372.6942,372.828,372.503,372.5604,8073.0
2022-07-18 10:45:00,389.86,389.87,389.37,389.54,20399.0,372.5986,372.6081,372.1303,372.2928,20399.0
2022-07-18 10:50:00,389.63,389.79,389.45,389.73,11736.0,372.3788,372.5317,372.2067,372.4743,11736.0
2022-07-18 10:55:00,389.67,390.09,389.65,390.0,84578.0,372.417,372.8184,372.3979,372.7324,84578.0
2022-07-18 11:00:00,389.98,390.06,389.61,389.82,39028.0,372.7133,372.7897,372.3597,372.5604,39028.0
2022-07-18 11:05:00,389.88,389.99,389.5,389.54,14796.0,372.6177,372.7228,372.2545,372.2928,14796.0
2022-07-18 11:10:00,389.65,389.67,389.48,389.56,6558.0,372.3979,372.417,372.2354,372.3119,6558.0
2022-07-18 11:15:00,389.62,389.67,389.35,389.6,28366.0,372.3692,372.417,372.1112,372.3501,28366.0
2022-07-18 11:20:00,389.5,389.72,389.48,389.71,6755.0,372.2545,372.4648,372.2354,372.4552,6755.0
2022-07-18 11:25:00,389.72,389.82,389.58,389.65,18543.0,372.4648,372.5604,372.331,372.3979,18543.0
2022-07-18 11:30:00,389.69,389.94,389.45,389.78,17564.0,372.4361,372.675,372.2067,372.5221,17564.0
2022-07-18 11:35:00,389.75,390.06,389.75,390.06,47957.0,372.4935,372.7897,372.4935,372.7897,47957.0
2022-07-18 11:40:00,390.09,390.42,390.02,390.39,39061.0,372.8184,373.1338,372.7515,373.1051,39061.0
2022-07-18 11:45:00,390.4,390.44,390.04,390.06,39835.0,373.1147,373.1529,372.7706,372.7897,39835.0
2022-07-18 11:50:00,390.08,390.26,389.99,390.22,11936.0,372.8088,372.9809,372.7228,372.9426,11936.0
2022-07-18 11:55:00,390.24,390.47,390.21,390.39,53924.0,372.9618,373.1816,372.9331,373.1051,53924.0
2022-07-18 12:00:00,390.41,390.41,390.17,390.21,44856.0,373.1242,373.1242,372.8949,372.9331,44856.0
2022-07-18 12:05:00,390.17,390.36,389.93,390.06,36219.0,372.8949,373.0764,372.6655,372.7897,36219.0
2022-07-18 12:10:00,390.07,390.33,390.07,390.25,13643.0,372.7993,373.0478,372.7993,372.9713,13643.0
2022-07-18 12:15:00,390.29,390.29,389.94,389.98,13632.0,373.0095,373.0095,372.675,372.7133,13632.0
2022-07-18 12:20:00,390.02,390.14,389.97,390.13,11025.0,372.7515,372.8662,372.7037,372.8566,11025.0
2022-07-18 12:25:00,390.08,390.09,389.86,389.86,12293.0,372.8088,372.8184,372.5986,372.5986,12293.0
2022-07-18 12:30:00,389.89,390.02,389.86,389.91,10061.0,372.6273,372.7515,372.5986,372.6464,10061.0
2022-07-18 12:35:00,389.86,390.12,389.86,390.1,23487.0,372.5986,372.8471,372.5986,372.828,23487.0
2022-07-18 12:40:00,390.05,390.14,389.98,389.99,14187.0,372.7802,372.8662,372.7133,372.7228,14187.0
2022-07-18 12:45:00,390.0,390.0,389.67,389.74,10089.0,372.7324,372.7324,372.417,372.4839,10089.0
2022-07-18 12:50:00,389.72,389.72,389.35,389.35,12694.0,372.4648,372.4648,372.1112,372.1112,12694.0
2022-07-18 12:55:00,389.33,389.34,389.06,389.16,12352.0,372.0921,372.1016,371.834,371.9296,12352.0
2022-07-18 13:00:00,389.17,389.34,389.17,389.32,11424.0,371.9391,372.1016,371.9391,372.0825,11424.0
2022-07-18 13:05:00,389.32,389.37,389.18,389.24,16946.0,372.0825,372.1303,371.9487,372.006,16946.0
2022-07-18 13:10:00,389.22,389.25,389.03,389.21,7258.0,371.9869,372.0156,371.8053,371.9774,7258.0
2022-07-18 13:15:00,389.21,389.21,388.7,388.7,28349.0,371.9774,371.9774,371.4899,371.4899,28349.0
2022-07-18 13:20:00,388.69,388.85,388.56,388.85,8613.0,371.4804,371.6333,371.3561,371.6333,8613.0
2022-07-18 13:25:00,388.85,389.11,388.84,389.11,12927.0,371.6333,371.8818,371.6237,371.8818,12927.0
2022-07-18 13:30:00,389.09,389.15,388.23,388.26,39094.0,371.8627,371.92,371.0408,371.0694,39094.0
2022-07-18 13:35:00,388.23,388.4,387.81,388.08,25776.0,371.0408,371.2032,370.6394,370.8974,25776.0
2022-07-18 13:40:00,388.11,388.2,387.84,387.86,26010.0,370.9261,371.0121,370.668,370.6871,26010.0
2022-07-18 13:45:00,387.9,388.08,387.36,387.39,22475.0,370.7254,370.8974,370.2093,370.2379,22475.0
2022-07-18 13:50:00,387.39,387.72,387.39,387.6,24052.0,370.2379,370.5533,370.2379,370.4386,24052.0
2022-07-18 13:55:00,387.63,387.63,386.35,386.57,26629.0,370.4673,370.4673,369.244,369.4543,26629.0
2022-07-18 14:00:00,386.44,386.7,386.23,386.44,18708.0,369.33,369.5785,369.1293,369.33,18708.0
2022-07-18 14:05:00,386.51,386.64,386.34,386.45,27837.0,369.3969,369.5212,369.2344,369.3396,27837.0
2022-07-18 14:10:00,386.41,386.68,386.25,386.62,20049.0,369.3013,369.5594,369.1484,369.502,20049.0
2022-07-18 14:15:00,386.66,387.01,386.57,386.96,19496.0,369.5403,369.8748,369.4543,369.827,19496.0
2022-07-18 14:20:00,387.01,387.1,386.54,386.55,16874.0,369.8748,369.9608,369.4256,369.4351,16874.0
2022-07-18 14:25:00,386.61,386.61,385.95,386.04,14836.0,369.4925,369.4925,368.8617,368.9477,14836.0
2022-07-18 14:30:00,386.08,386.31,385.92,386.28,15339.0,368.9859,369.2058,368.833,369.1771,15339.0
2022-07-18 14:35:00,386.18,386.7,386.18,386.49,14794.0,369.0815,369.5785,369.0815,369.3778,14794.0
2022-07-18 14:40:00,386.53,386.53,385.62,385.72,23785.0,369.416,369.416,368.5463,368.6419,23785.0
2022-07-18 14:45:00,385.7,385.9,385.52,385.8,33082.0,368.6228,368.8139,368.4507,368.7183,33082.0
2022-07-18 14:50:00,385.82,385.82,385.03,385.38,62871.0,368.7375,368.7375,367.9824,368.3169,62871.0
2022-07-18 14:55:00,385.4,385.4,384.96,385.11,28131.0,368.3361,368.3361,367.9155,368.0589,28131.0
2022-07-18 15:00:00,385.0,385.35,384.92,385.21,31909.0,367.9538,368.2883,367.8773,368.1545,31909.0
2022-07-18 15:05:00,385.23,385.89,385.16,385.68,51767.0,368.1736,368.8044,368.1067,368.6037,51767.0
2022-07-18 15:10:00,385.7,385.73,385.16,385.54,14803.0,368.6228,368.6514,368.1067,368.4699,14803.0
2022-07-18 15:15:00,385.49,385.88,385.48,385.81,61018.0,368.4221,368.7948,368.4125,368.7279,61018.0
2022-07-18 15:20:00,385.83,385.94,385.45,385.52,29755.0,368.747,368.8521,368.3838,368.4507,29755.0
2022-07-18 15:25:00,385.47,385.58,384.76,384.8,35528.0,368.403,368.5081,367.7244,367.7626,35528.0
2022-07-18 15:30:00,384.7,384.73,384.01,384.19,28068.0,367.667,367.6957,367.0076,367.1796,28068.0
2022-07-18 15:35:00,384.18,384.37,383.37,383.53,48676.0,367.1701,367.3517,366.3959,366.5489,48676.0
2022-07-18 15:40:00,383.5,383.77,383.31,383.47,33105.0,366.5202,366.7782,366.3386,366.4915,33105.0
2022-07-18 15:45:00,383.42,383.46,382.76,382.8,76624.0,366.4437,366.482,365.8129,365.8512,76624.0
2022-07-18 15:50:00,382.75,383.95,382.65,383.84,59635.0,365.8034,366.9503,365.7078,366.8451,59635.0
2022-07-18 15:55:00,383.88,384.26,383.59,383.99,123244.0,366.8834,367.2465,366.6062,366.9885,123244.0
2022-07-19 09:30:00,388.04,388.34,387.63,388.0,85662.0,370.8592,371.1459,370.4673,370.8209,85662.0
2022-07-19 09:35:00,388.03,388.47,387.84,388.18,76793.0,370.8496,371.2701,370.668,370.993,76793.0
2022-07-19 09:40:00,388.19,388.35,387.58,387.84,66617.0,371.0025,371.1554,370.4195,370.668,66617.0
2022-07-19 09:45:00,387.93,388.06,387.4,387.81,59823.0,370.754,370.8783,370.2475,370.6394,59823.0
2022-07-19 09:50:00,387.8,388.16,387.76,388.02,19784.0,370.6298,370.9739,370.5916,370.8401,19784.0
2022-07-19 09:55:00,388.08,388.89,388.04,388.82,20427.0,370.8974,371.6715,370.8592,371.6046,20427.0
2022-07-19 10:00:00,388.81,389.06,388.67,388.88,40717.0,371.5951,371.834,371.4613,371.662,40717.0
2022-07-19 10:05:00,388.94,388.94,388.25,388.71,33275.0,371.7193,371.7193,371.0599,371.4995,33275.0
2022-07-19 10:10:00,388.74,389.51,388.51,389.08,82200.0,371.5282,372.2641,371.3084,371.8531,82200.0
2022-07-19 10:15:00,388.98,389.05,388.54,388.92,40604.0,371.7575,371.8244,371.337,371.7002,40604.0
2022-07-19 10:20:00,388.87,389.66,388.87,389.39,37902.0,371.6524,372.4074,371.6524,372.1494,37902.0
2022-07-19 10:25:00,389.4,390.21,389.36,390.08,74151.0,372.159,372.9331,372.1207,372.8088,74151.0
2022-07-19 10:30:00,390.09,390.29,389.94,389.95,42002.0,372.8184,373.0095,372.675,372.6846,42002.0
2022-07-19 10:35:00,389.91,390.11,389.75,390.01,23177.0,372.6464,372.8375,372.4935,372.7419,23177.0
2022-07-19 10:40:00,390.0,390.25,389.94,390.08,157369.0,372.7324,372.9713,372.675,372.8088,157369.0
2022-07-19 10:45:00,390.17,390.68,390.17,390.68,16989.0,372.8949,373.3823,372.8949,373.3823,16989.0
2022-07-19 10:50:00,390.68,391.0,390.64,390.8,22391.0,373.3823,373.6881,373.344,373.497,22391.0
2022-07-19 10:55:00,390.83,390.88,390.5,390.83,49583.0,373.5256,373.5734,373.2102,373.5256,49583.0
2022-07-19 11:00:00,390.84,391.39,390.84,391.23,28865.0,373.5352,374.0608,373.5352,373.9079,28865.0
2022-07-19 11:05:00,391.24,391.55,391.22,391.45,14311.0,373.9175,374.2138,373.8984,374.1182,14311.0
2022-07-19 11:10:00,391.47,391.55,391.23,391.44,14630.0,374.1373,374.2138,373.9079,374.1086,14630.0
2022-07-19 11:15:00,391.43,391.51,390.91,390.94,19133.0,374.0991,374.1755,373.6021,373.6308,19133.0
2022-07-19 11:20:00,390.94,391.01,390.74,390.91,30731.0,373.6308,373.6977,373.4396,373.6021,30731.0
2022-07-19 11:25:00,390.94,391.4,390.92,391.33,12325.0,373.6308,374.0704,373.6117,374.0035,12325.0
2022-07-19 11:30:00,391.35,391.9,391.35,391.82,31006.0,374.0226,374.5483,374.0226,374.4718,31006.0
2022-07-19 11:35:00,391.79,391.92,391.37,391.4,30935.0,374.4431,374.5674,374.0417,374.0704,30935.0
2022-07-19 11:40:00,391.39,391.39,391.03,391.23,19057.0,374.0608,374.0608,373.7168,373.9079,19057.0
2022-07-19 11:45:00,391.23,391.26,390.99,390.99,19242.0,373.9079,373.9366,373.6786,373.6786,19242.0
2022-07-19 11:50:00,391.01,391.38,390.99,391.37,11710.0,373.6977,374.0513,373.6786,374.0417,11710.0
2022-07-19 11:55:00,391.39,391.73,391.39,391.72,7863.0,374.0608,374.3858,374.0608,374.3762,7863.0
2022-07-19 12:00:00,391.7,391.73,391.11,391.16,37270.0,374.3571,374.3858,373.7932,373.841,37270.0
2022-07-19 12:05:00,391.18,391.21,390.84,391.08,26370.0,373.8601,373.8888,373.5352,373.7646,26370.0
2022-07-19 12:10:00,391.09,391.4,391.08,391.29,43746.0,373.7741,374.0704,373.7646,373.9653,43746.0
2022-07-19 12:15:00,391.26,391.29,391.05,391.29,17374.0,373.9366,373.9653,373.7359,373.9653,17374.0
2022-07-19 12:20:00,391.32,391.74,391.28,391.74,14683.0,373.9939,374.3953,373.9557,374.3953,14683.0
2022-07-19 12:25:00,391.73,391.84,391.68,391.8,17930.0,374.3858,374.4909,374.338,374.4527,17930.0
2022-07-19 12:30:00,391.8,392.3,391.8,392.26,33778.0,374.4527,374.9306,374.4527,374.8923,33778.0
2022-07-19 12:35:00,392.24,392.24,392.07,392.18,42275.0,374.8732,374.8732,374.7107,374.8159,42275.0
2022-07-19 12:40:00,392.18,392.36,392.15,392.27,27522.0,374.8159,374.9879,374.7872,374.9019,27522.0
2022-07-19 12:45:00,392.25,392.5,392.23,392.43,23569.0,374.8828,375.1217,374.8637,375.0548,23569.0
2022-07-19 12:50:00,392.37,392.45,392.1,392.21,20440.0,374.9975,375.0739,374.7394,374.8445,20440.0
2022-07-19 12:55:00,392.2,392.52,392.11,392.52,21170.0,374.835,375.1408,374.749,375.1408,21170.0
2022-07-19 13:00:00,392.53,392.55,392.4,392.43,39513.0,375.1504,375.1695,375.0261,375.0548,39513.0
2022-07-19 13:05:00,392.43,392.43,392.12,392.22,10957.0,375.0548,375.0548,374.7585,374.8541,10957.0
2022-07-19 13:10:00,392.22,392.39,392.17,392.17,15217.0,374.8541,375.0166,374.8063,374.8063,15217.0
2022-07-19 13:15:00,392.17,392.34,391.99,391.99,10567.0,374.8063,374.9688,374.6343,374.6343,10567.0
2022-07-19 13:20:00,391.99,392.14,391.83,392.08,57763.0,374.6343,374.7776,374.4814,374.7203,57763.0
2022-07-19 13:25:00,392.13,392.22,392.06,392.11,31345.0,374.7681,374.8541,374.7012,374.749,31345.0
2022-07-19 13:30:00,392.17,392.47,392.14,392.46,17389.0,374.8063,375.093,374.7776,375.0835,17389.0
2022-07-19 13:35:00,392.47,393.04,392.45,393.0,29119.0,375.093,375.6378,375.0739,375.5996,29119.0
2022-07-19 13:40:00,393.03,393.3,392.95,393.27,20187.0,375.6282,375.8863,375.5518,375.8576,20187.0
2022-07-19 13:45:00,393.27,393.34,393.17,393.24,14361.0,375.8576,375.9245,375.762,375.8289,14361.0
2022-07-19 13:50:00,393.25,393.32,393.12,393.2,26518.0,375.8385,375.9054,375.7142,375.7907,26518.0
2022-07-19 13:55:00,393.21,393.66,393.21,393.62,26773.0,375.8003,376.2303,375.8003,376.1921,26773.0
2022-07-19 14:00:00,393.63,394.05,393.58,394.05,20507.0,376.2017,376.6031,376.1539,376.6031,20507.0
2022-07-19 14:05:00,394.04,394.37,393.98,394.32,40080.0,376.5935,376.9089,376.5362,376.8611,40080.0
2022-07-19 14:10:00,394.3,394.36,393.93,393.96,63356.0,376.842,376.8993,376.4884,376.5171,63356.0
2022-07-19 14:15:00,393.98,394.15,393.71,394.15,32616.0,376.5362,376.6986,376.2781,376.6986,32616.0
2022-07-19 14:20:00,394.14,394.17,393.86,394.02,23683.0,376.6891,376.7178,376.4215,376.5744,23683.0
2022-07-19 14:25:00,394.02,394.04,393.44,393.49,12506.0,376.5744,376.5935,376.0201,376.0679,12506.0
2022-07-19 14:30:00,393.48,393.86,393.48,393.63,26246.0,376.0583,376.4215,376.0583,376.2017,26246.0
2022-07-19 14:35:00,393.68,393.82,393.56,393.59,14818.0,376.2495,376.3833,376.1348,376.1634,14818.0
2022-07-19 14:40:00,393.54,393.79,393.43,393.69,14828.0,376.1156,376.3546,376.0105,376.259,14828.0
2022-07-19 14:45:00,393.69,393.69,393.1,393.31,13773.0,376.259,376.259,375.6951,375.8958,13773.0
2022-07-19 14:50:00,393.4,393.78,393.17,393.72,22373.0,375.9818,376.345,375.762,376.2877,22373.0
2022-07-19 14:55:00,393.72,393.85,393.59,393.76,19376.0,376.2877,376.4119,376.1634,376.3259,19376.0
2022-07-19 15:00:00,393.8,393.8,393.39,393.6,16724.0,376.3641,376.3641,375.9723,376.173,16724.0
2022-07-19 15:05:00,393.59,394.21,393.56,394.18,21654.0,376.1634,376.756,376.1348,376.7273,21654.0
2022-07-19 15:10:00,394.17,394.17,393.75,393.92,22651.0,376.7178,376.7178,376.3164,376.4788,22651.0
2022-07-19 15:15:00,393.95,394.13,393.74,394.07,68766.0,376.5075,376.6795,376.3068,376.6222,68766.0
2022-07-19 15:20:00,394.05,394.05,393.65,393.85,30401.0,376.6031,376.6031,376.2208,376.4119,30401.0
2022-07-19 15:25:00,393.85,394.17,393.83,393.96,28043.0,376.4119,376.7178,376.3928,376.5171,28043.0
2022-07-19 15:30:00,394.01,394.18,393.52,393.52,33815.0,376.5648,376.7273,376.0965,376.0965,33815.0
2022-07-19 15:35:00,393.53,394.05,393.53,394.05,31621.0,376.1061,376.6031,376.1061,376.6031,31621.0
2022-07-19 15:40:00,394.05,394.73,394.05,394.73,51716.0,376.6031,377.253,376.6031,377.253,51716.0
2022-07-19 15:45:00,394.72,394.89,394.4,394.4,41863.0,377.2434,377.4059,376.9376,376.9376,41863.0
2022-07-19 15:50:00,394.37,394.66,394.06,394.3,59849.0,376.9089,377.1861,376.6126,376.842,59849.0
2022-07-19 15:55:00,394.29,394.76,394.11,394.28,248105.0,376.8324,377.2816,376.6604,376.8229,248105.0
2022-07-20 09:30:00,394.45,394.5,393.62,394.2,97068.0,376.9854,377.0331,376.1921,376.7464,97068.0
2022-07-20 09:35:00,394.25,394.9,394.25,394.69,54521.0,376.7942,377.4154,376.7942,377.2147,54521.0
2022-07-20 09:40:00,394.67,394.83,394.21,394.55,60869.0,377.1956,377.3485,376.756,377.0809,60869.0
2022-07-20 09:45:00,394.71,394.71,394.05,394.43,31931.0,377.2338,377.2338,376.6031,376.9662,31931.0
2022-07-20 09:50:00,394.29,394.66,393.95,394.0,12494.0,376.8324,377.1861,376.5075,376.5553,12494.0
2022-07-20 09:55:00,394.0,394.21,393.38,393.49,29328.0,376.5553,376.756,375.9627,376.0679,29328.0
2022-07-20 10:00:00,393.47,393.82,393.24,393.68,44476.0,376.0487,376.3833,375.8289,376.2495,44476.0
2022-07-20 10:05:00,393.72,394.03,393.09,394.03,20801.0,376.2877,376.584,375.6856,376.584,20801.0
2022-07-20 10:10:00,394.06,394.31,393.94,394.23,18454.0,376.6126,376.8516,376.4979,376.7751,18454.0
2022-07-20 10:15:00,394.26,394.26,393.94,394.16,14061.0,376.8038,376.8038,376.4979,376.7082,14061.0
2022-07-20 10:20:00,394.2,394.88,394.14,394.87,19697.0,376.7464,377.3963,376.6891,377.3868,19697.0
2022-07-20 10:25:00,394.89,395.6,394.89,395.56,21494.0,377.4059,378.0844,377.4059,378.0462,21494.0
2022-07-20 10:30:00,395.59,396.41,395.48,396.25,100100.0,378.0749,378.8586,377.9698,378.7057,100100.0
2022-07-20 10:35:00,396.3,396.73,396.21,396.43,24711.0,378.7534,379.1644,378.6674,378.8777,24711.0
2022-07-20 10:40:00,396.39,396.39,395.99,396.37,30698.0,378.8395,378.8395,378.4572,378.8203,30698.0
2022-07-20 10:45:00,396.29,397.23,396.29,397.1,15617.0,378.7439,379.6423,378.7439,379.518,15617.0
2022-07-20 10:50:00,397.1,397.93,397.01,397.74,24245.0,379.518,380.3113,379.432,380.1297,24245.0
2022-07-20 10:55:00,397.8,398.0,397.55,398.0,27848.0,380.187,380.3782,379.9481,380.3782,27848.0
2022-07-20 11:00:00,397.99,397.99,397.27,397.49,18901.0,380.3686,380.3686,379.6805,379.8908,18901.0
2022-07-20 11:05:00,397.32,397.58,397.26,397.4,25967.0,379.7283,379.9768,379.6709,379.8047,25967.0
2022-07-20 11:10:00,397.47,397.56,397.26,397.33,14611.0,379.8716,379.9577,379.6709,379.7378,14611.0
2022-07-20 11:15:00,397.24,397.4,397.18,397.3,39398.0,379.6518,379.8047,379.5945,379.7092,39398.0
2022-07-20 11:20:00,397.34,397.35,396.72,396.89,28251.0,379.7474,379.757,379.1549,379.3173,28251.0
2022-07-20 11:25:00,396.87,397.28,396.86,397.21,44109.0,379.2982,379.6901,379.2887,379.6232,44109.0
2022-07-20 11:30:00,397.17,397.52,397.09,397.47,10238.0,379.5849,379.9194,379.5085,379.8716,10238.0
2022-07-20 11:35:00,397.45,397.66,396.84,397.03,13605.0,379.8525,380.0532,379.2695,379.4511,13605.0
2022-07-20 11:40:00,397.05,397.22,396.81,397.22,21615.0,379.4702,379.6327,379.2409,379.6327,21615.0
2022-07-20 11:45:00,397.27,397.51,397.27,397.39,9010.0,379.6805,379.9099,379.6805,379.7952,9010.0
2022-07-20 11:50:00,397.4,398.0,397.38,397.88,19076.0,379.8047,380.3782,379.7856,380.2635,19076.0
2022-07-20 11:55:00,397.86,398.01,397.7,397.86,24187.0,380.2444,380.3877,380.0915,380.2444,24187.0
2022-07-20 12:00:00,397.8,397.96,397.72,397.83,14530.0,380.187,380.3399,380.1106,380.2157,14530.0
2022-07-20 12:05:00,397.81,398.3,397.81,398.24,33122.0,380.1966,380.6649,380.1966,380.6076,33122.0
2022-07-20 12:10:00,398.24,398.31,398.11,398.22,20557.0,380.6076,380.6745,380.4833,380.5884,20557.0
2022-07-20 12:15:00,398.31,398.31,397.8,398.14,62410.0,380.6745,380.6745,380.187,380.512,62410.0
2022-07-20 12:20:00,398.19,398.2,397.9,398.06,19813.0,380.5598,380.5693,380.2826,380.4355,19813.0
2022-07-20 12:25:00,398.03,398.09,397.53,397.53,49297.0,380.4069,380.4642,379.929,379.929,49297.0
2022-07-20 12:30:00,397.51,397.89,397.51,397.89,20174.0,379.9099,380.273,379.9099,380.273,20174.0
2022-07-20 12:35:00,397.88,398.02,397.78,397.78,8856.0,380.2635,380.3973,380.1679,380.1679,8856.0
2022-07-20 12:40:00,397.82,397.9,396.4,396.52,23326.0,380.2061,380.2826,378.849,378.9637,23326.0
2022-07-20 12:45:00,396.44,396.44,395.41,395.69,25671.0,378.8872,378.8872,377.9029,378.1705,25671.0
2022-07-20 12:50:00,395.63,396.65,395.63,396.42,13115.0,378.1131,379.088,378.1131,378.8681,13115.0
2022-07-20 12:55:00,396.45,396.96,396.38,396.78,68907.0,378.8968,379.3842,378.8299,379.2122,68907.0
2022-07-20 13:00:00,396.73,396.82,395.63,395.95,54179.0,379.1644,379.2504,378.1131,378.4189,54179.0
2022-07-20 13:05:00,395.73,396.13,394.99,395.38,58240.0,378.2087,378.591,377.5014,377.8742,58240.0
2022-07-20 13:10:00,395.24,395.24,394.53,394.82,54193.0,377.7404,377.7404,377.0618,377.339,54193.0
2022-07-20 13:15:00,394.81,395.44,394.62,395.44,16379.0,377.3294,377.9315,377.1478,377.9315,16379.0
2022-07-20 13:20:00,395.44,395.45,395.02,395.12,19953.0,377.9315,377.9411,377.5301,377.6257,19953.0
2022-07-20 13:25:00,395.01,395.96,395.01,395.96,23636.0,377.5206,378.4285,377.5206,378.4285,23636.0
2022-07-20 13:30:00,395.89,396.49,395.63,396.24,37950.0,378.3616,378.935,378.1131,378.6961,37950.0
2022-07-20 13:35:00,396.28,396.28,395.79,396.11,34769.0,378.7343,378.7343,378.266,378.5719,34769.0
2022-07-20 13:40:00,396.12,396.32,395.89,396.01,29964.0,378.5814,378.7726,378.3616,378.4763,29964.0
2022-07-20 13:45:00,395.95,396.02,395.34,395.35,10687.0,378.4189,378.4858,377.836,377.8455,10687.0
2022-07-20 13:50:00,395.37,395.64,395.3,395.43,12950.0,377.8646,378.1227,377.7977,377.922,12950.0
2022-07-20 13:55:00,395.31,395.31,394.49,394.58,32408.0,377.8073,377.8073,377.0236,377.1096,32408.0
2022-07-20 14:00:00,394.57,395.31,394.57,395.26,29687.0,377.1,377.8073,377.1,377.7595,29687.0
2022-07-20 14:05:00,395.38,395.57,395.15,395.57,9066.0,377.8742,378.0558,377.6544,378.0558,9066.0
2022-07-20 14:10:00,395.51,395.55,395.1,395.4,38023.0,377.9984,378.0367,377.6066,377.8933,38023.0
2022-07-20 14:15:00,395.27,395.7,395.1,395.6,18145.0,377.7691,378.18,377.6066,378.0844,18145.0
2022-07-20 14:20:00,395.63,396.21,395.57,396.21,20391.0,378.1131,378.6674,378.0558,378.6674,20391.0
2022-07-20 14:25:00,396.2,396.74,396.2,396.56,16541.0,378.6579,379.174,378.6579,379.0019,16541.0
2022-07-20 14:30:00,396.61,396.75,396.24,396.65,20367.0,379.0497,379.1835,378.6961,379.088,20367.0
2022-07-20 14:35:00,396.65,396.9,396.54,396.9,29587.0,379.088,379.3269,378.9828,379.3269,29587.0
2022-07-20 14:40:00,396.89,396.89,396.56,396.79,26878.0,379.3173,379.3173,379.0019,379.2218,26878.0
2022-07-20 14:45:00,396.79,396.93,396.62,396.89,32529.0,379.2218,379.3556,379.0593,379.3173,32529.0
2022-07-20 14:50:00,396.93,396.93,395.93,395.93,36936.0,379.3556,379.3556,378.3998,378.3998,36936.0
2022-07-20 14:55:00,395.95,396.69,395.75,396.58,60845.0,378.4189,379.1262,378.2278,379.0211,60845.0
2022-07-20 15:00:00,396.61,397.42,396.43,397.42,39668.0,379.0497,379.8239,378.8777,379.8239,39668.0
2022-07-20 15:05:00,397.41,397.66,397.11,397.27,42073.0,379.8143,380.0532,379.5276,379.6805,42073.0
2022-07-20 15:10:00,397.23,397.58,397.16,397.32,30773.0,379.6423,379.9768,379.5754,379.7283,30773.0
2022-07-20 15:15:00,397.33,397.74,397.22,397.6,16983.0,379.7378,380.1297,379.6327,379.9959,16983.0
2022-07-20 15:20:00,397.66,397.68,397.09,397.23,34762.0,380.0532,380.0723,379.5085,379.6423,34762.0
2022-07-20 15:25:00,397.27,397.81,397.27,397.81,65370.0,379.6805,380.1966,379.6805,380.1966,65370.0
2022-07-20 15:30:00,397.8,397.86,397.01,397.12,44985.0,380.187,380.2444,379.432,379.5371,44985.0
2022-07-20 15:35:00,397.08,397.3,396.83,397.11,23560.0,379.4989,379.7092,379.26,379.5276,23560.0
2022-07-20 15:40:00,397.15,397.73,396.97,397.54,47139.0,379.5658,380.1201,379.3938,379.9385,47139.0
2022-07-20 15:45:00,397.51,397.68,397.1,397.42,46331.0,379.9099,380.0723,379.518,379.8239,46331.0
2022-07-20 15:50:00,397.37,397.68,396.69,396.91,87422.0,379.7761,380.0723,379.1262,379.3364,87422.0
2022-07-20 15:55:00,396.91,397.18,396.5,396.81,230919.0,379.3364,379.5945,378.9446,379.2409,230919.0
2022-07-21 09:30:00,396.2,396.49,395.45,395.45,70884.0,378.6579,378.935,377.9411,377.9411,70884.0
2022-07-21 09:35:00,395.36,396.29,394.85,396.29,50857.0,377.8551,378.7439,377.3676,378.7439,50857.0
2022-07-21 09:40:00,396.16,396.6,395.71,395.8,18918.0,378.6196,379.0402,378.1896,378.2756,18918.0
2022-07-21 09:45:00,395.5,396.59,395.33,396.24,31763.0,377.9889,379.0306,377.8264,378.6961,31763.0
2022-07-21 09:50:00,396.29,397.46,395.95,397.37,22592.0,378.7439,379.8621,378.4189,379.7761,22592.0
2022-07-21 09:55:00,397.36,397.55,396.95,396.97,26357.0,379.7665,379.9481,379.3747,379.3938,26357.0
2022-07-21 10:00:00,397.02,397.8,395.63,395.63,23413.0,379.4416,380.187,378.1131,378.1131,23413.0
2022-07-21 10:05:00,395.62,396.14,395.41,395.71,12706.0,378.1036,378.6005,377.9029,378.1896,12706.0
2022-07-21 10:10:00,395.69,395.93,394.38,394.61,22591.0,378.1705,378.3998,376.9185,377.1383,22591.0
2022-07-21 10:15:00,394.62,396.06,394.59,395.81,26901.0,377.1478,378.5241,377.1192,378.2851,26901.0
2022-07-21 10:20:00,395.79,396.0,394.64,394.74,80436.0,378.266,378.4667,377.1669,377.2625,80436.0
2022-07-21 10:25:00,394.66,394.66,393.71,394.14,40428.0,377.1861,377.1861,376.2781,376.6891,40428.0
2022-07-21 10:30:00,394.1,394.52,393.91,394.01,28632.0,376.6509,377.0523,376.4693,376.5648,28632.0
2022-07-21 10:35:00,394.07,395.15,394.07,395.12,30331.0,376.6222,377.6544,376.6222,377.6257,30331.0
2022-07-21 10:40:00,395.17,395.52,394.86,395.48,28165.0,377.6735,378.008,377.3772,377.9698,28165.0
2022-07-21 10:45:00,395.49,395.56,395.09,395.18,23044.0,377.9793,378.0462,377.597,377.683,23044.0
2022-07-21 10:50:00,395.16,395.81,395.15,395.76,19330.0,377.6639,378.2851,377.6544,378.2374,19330.0
2022-07-21 10:55:00,395.8,396.54,395.68,396.54,31656.0,378.2756,378.9828,378.1609,378.9828,31656.0
2022-07-21 11:00:00,396.5,396.97,396.23,396.96,23608.0,378.9446,379.3938,378.6865,379.3842,23608.0
2022-07-21 11:05:00,397.0,397.0,396.49,396.67,18330.0,379.4225,379.4225,378.935,379.1071,18330.0
2022-07-21 11:10:00,396.67,396.7,396.21,396.48,51632.0,379.1071,379.1357,378.6674,378.9255,51632.0
2022-07-21 11:15:00,396.55,396.76,396.23,396.58,31902.0,378.9924,379.1931,378.6865,379.0211,31902.0
2022-07-21 11:20:00,396.55,396.68,396.02,396.2,18325.0,378.9924,379.1166,378.4858,378.6579,18325.0
2022-07-21 11:25:00,396.34,396.88,396.13,396.86,21926.0,378.7917,379.3078,378.591,379.2887,21926.0
2022-07-21 11:30:00,396.9,397.89,396.61,397.85,28782.0,379.3269,380.273,379.0497,380.2348,28782.0
2022-07-21 11:35:00,397.8,398.0,397.49,397.5,139529.0,380.187,380.3782,379.8908,379.9003,139529.0
2022-07-21 11:40:00,397.53,397.79,397.45,397.61,39200.0,379.929,380.1775,379.8525,380.0054,39200.0
2022-07-21 11:45:00,397.56,397.78,397.16,397.23,22942.0,379.9577,380.1679,379.5754,379.6423,22942.0
2022-07-21 11:50:00,397.21,397.6,397.16,397.44,27326.0,379.6232,379.9959,379.5754,379.843,27326.0
2022-07-21 11:55:00,397.46,397.8,397.44,397.55,50750.0,379.8621,380.187,379.843,379.9481,50750.0
2022-07-21 12:00:00,397.53,398.32,397.47,398.28,52756.0,379.929,380.684,379.8716,380.6458,52756.0
2022-07-21 12:05:00,398.19,398.96,398.17,398.96,19037.0,380.5598,381.2957,380.5407,381.2957,19037.0
2022-07-21 12:10:00,398.95,399.03,398.19,398.55,21052.0,381.2861,381.3626,380.5598,380.9038,21052.0
2022-07-21 12:15:00,398.55,398.81,398.33,398.69,21476.0,380.9038,381.1523,380.6936,381.0376,21476.0
2022-07-21 12:20:00,398.72,398.95,398.54,398.93,13269.0,381.0663,381.2861,380.8943,381.267,13269.0
2022-07-21 12:25:00,398.93,399.47,398.81,399.43,21482.0,381.267,381.7831,381.1523,381.7449,21482.0
2022-07-21 12:30:00,399.46,399.74,399.36,399.44,23338.0,381.7735,382.0411,381.678,381.7544,23338.0
2022-07-21 12:35:00,399.5,399.65,399.28,399.54,30286.0,381.8118,381.9551,381.6015,381.85,30286.0
2022-07-21 12:40:00,399.56,399.6,399.23,399.23,13980.0,381.8691,381.9073,381.5537,381.5537,13980.0
2022-07-21 12:45:00,399.21,399.33,398.99,399.06,17961.0,381.5346,381.6493,381.3243,381.3912,17961.0
2022-07-21 12:50:00,399.08,399.42,399.08,399.27,17433.0,381.4104,381.7353,381.4104,381.5919,17433.0
2022-07-21 12:55:00,399.31,399.47,399.19,399.4,13832.0,381.6302,381.7831,381.5155,381.7162,13832.0
2022-07-21 13:00:00,399.46,399.47,399.12,399.42,105372.0,381.7735,381.7831,381.4486,381.7353,105372.0
2022-07-21 13:05:00,399.38,399.63,399.18,399.34,23603.0,381.6971,381.936,381.5059,381.6588,23603.0
2022-07-21 13:10:00,399.37,399.46,398.87,398.88,38077.0,381.6875,381.7735,381.2097,381.2192,38077.0
2022-07-21 13:15:00,398.85,399.3,398.82,399.16,8921.0,381.1905,381.6206,381.1619,381.4868,8921.0
2022-07-21 13:20:00,399.09,399.39,398.58,398.59,64260.0,381.4199,381.7066,380.9325,380.9421,64260.0
2022-07-21 13:25:00,398.64,398.73,398.35,398.67,36011.0,380.9898,381.0759,380.7127,381.0185,36011.0
2022-07-21 13:30:00,398.68,398.71,397.77,397.98,91777.0,381.0281,381.0567,380.1584,380.3591,91777.0
2022-07-21 13:35:00,397.93,398.62,397.75,398.57,46423.0,380.3113,380.9707,380.1392,380.9229,46423.0
2022-07-21 13:40:00,398.59,398.98,398.52,398.79,51462.0,380.9421,381.3148,380.8752,381.1332,51462.0
2022-07-21 13:45:00,398.88,398.88,398.41,398.5,53441.0,381.2192,381.2192,380.77,380.856,53441.0
2022-07-21 13:50:00,398.46,398.5,397.92,397.92,32595.0,380.8178,380.856,380.3017,380.3017,32595.0
2022-07-21 13:55:00,397.9,398.58,397.85,398.52,42612.0,380.2826,380.9325,380.2348,380.8752,42612.0
2022-07-21 14:00:00,398.54,398.75,398.34,398.6,37349.0,380.8943,381.095,380.7031,380.9516,37349.0
2022-07-21 14:05:00,398.59,399.1,398.49,398.97,54755.0,380.9421,381.4295,380.8465,381.3052,54755.0
2022-07-21 14:10:00,398.97,399.27,398.85,399.26,41797.0,381.3052,381.5919,381.1905,381.5824,41797.0
2022-07-21 14:15:00,399.29,399.42,399.06,399.28,46698.0,381.6111,381.7353,381.3912,381.6015,46698.0
2022-07-21 14:20:00,399.27,399.47,399.2,399.32,47931.0,381.5919,381.7831,381.525,381.6397,47931.0
2022-07-21 14:25:00,399.31,399.43,399.06,399.33,82668.0,381.6302,381.7449,381.3912,381.6493,82668.0
2022-07-21 14:30:00,399.32,399.33,398.83,398.84,77763.0,381.6397,381.6493,381.1714,381.181,77763.0
2022-07-21 14:35:00,398.87,399.19,398.6,399.19,81443.0,381.2097,381.5155,380.9516,381.5155,81443.0
2022-07-21 14:40:00,399.17,399.22,398.55,398.62,70477.0,381.4964,381.5442,380.9038,380.9707,70477.0
2022-07-21 14:45:00,398.61,398.79,398.42,398.79,119952.0,380.9612,381.1332,380.7796,381.1332,119952.0
2022-07-21 14:50:00,398.79,398.97,398.61,398.89,82524.0,381.1332,381.3052,380.9612,381.2288,82524.0
2022-07-21 14:55:00,398.9,399.27,398.81,399.02,54340.0,381.2383,381.5919,381.1523,381.353,54340.0
2022-07-21 15:00:00,399.08,399.52,398.82,399.52,598943.0,381.4104,381.8309,381.1619,381.8309,598943.0
2022-07-21 15:05:00,399.52,400.04,399.36,400.0,52750.0,381.8309,382.3279,381.678,382.2896,52750.0
2022-07-21 15:10:00,399.99,400.03,399.38,399.53,37771.0,382.2801,382.3183,381.6971,381.8404,37771.0
2022-07-21 15:15:00,399.49,399.6,399.16,399.45,20960.0,381.8022,381.9073,381.4868,381.764,20960.0
2022-07-21 15:20:00,399.46,399.55,399.22,399.35,37554.0,381.7735,381.8596,381.5442,381.6684,37554.0
2022-07-21 15:25:00,399.41,399.76,399.4,399.6,35064.0,381.7257,382.0603,381.7162,381.9073,35064.0
2022-07-21 15:30:00,399.6,399.86,399.4,399.75,130733.0,381.9073,382.1558,381.7162,382.0507,130733.0
2022-07-21 15:35:00,399.81,400.04,399.52,399.52,33812.0,382.108,382.3279,381.8309,381.8309,33812.0
2022-07-21 15:40:00,399.49,399.92,399.49,399.87,25661.0,381.8022,382.2132,381.8022,382.1654,25661.0
2022-07-21 15:45:00,399.87,399.98,399.65,399.82,34927.0,382.1654,382.2705,381.9551,382.1176,34927.0
2022-07-21 15:50:00,399.89,400.45,399.89,400.38,90941.0,382.1845,382.7197,382.1845,382.6528,90941.0
2022-07-21 15:55:00,400.37,400.91,400.27,400.87,416036.0,382.6432,383.1593,382.5477,383.1211,416036.0
2022-07-22 09:30:00,401.04,401.55,400.36,400.4,146480.0,383.2836,383.771,382.6337,382.6719,146480.0
2022-07-22 09:35:00,400.41,401.74,400.02,401.74,109039.0,382.6815,383.9526,382.3087,383.9526,109039.0
2022-07-22 09:40:00,401.74,401.89,401.33,401.43,37789.0,383.9526,384.0959,383.5607,383.6563,37789.0
2022-07-22 09:45:00,401.44,401.79,400.66,401.52,81469.0,383.6659,384.0004,382.9204,383.7423,81469.0
2022-07-22 09:50:00,401.47,402.24,400.63,400.91,68594.0,383.6945,384.4304,382.8917,383.1593,68594.0
2022-07-22 09:55:00,400.77,400.77,400.0,400.02,56127.0,383.0255,383.0255,382.2896,382.3087,56127.0
2022-07-22 10:00:00,400.06,400.29,399.5,400.03,90163.0,382.347,382.5668,381.8118,382.3183,90163.0
2022-07-22 10:05:00,400.03,400.1,399.28,399.53,39217.0,382.3183,382.3852,381.6015,381.8404,39217.0
2022-07-22 10:10:00,399.51,400.68,399.51,400.63,153189.0,381.8213,382.9395,381.8213,382.8917,153189.0
2022-07-22 10:15:00,400.68,401.04,400.68,401.02,16371.0,382.9395,383.2836,382.9395,383.2645,16371.0
2022-07-22 10:20:00,400.95,400.95,400.22,400.39,20749.0,383.1976,383.1976,382.4999,382.6624,20749.0
2022-07-22 10:25:00,400.44,400.6,399.78,400.59,25654.0,382.7101,382.8631,382.0794,382.8535,25654.0
2022-07-22 10:30:00,400.57,400.98,400.3,400.35,22887.0,382.8344,383.2262,382.5763,382.6241,22887.0
2022-07-22 10:35:00,400.35,400.49,400.13,400.31,29973.0,382.6241,382.7579,382.4139,382.5859,29973.0
2022-07-22 10:40:00,400.23,400.82,400.13,400.37,26793.0,382.5094,383.0733,382.4139,382.6432,26793.0
2022-07-22 10:45:00,400.38,400.67,400.28,400.56,13085.0,382.6528,382.93,382.5572,382.8248,13085.0
2022-07-22 10:50:00,400.52,401.29,400.37,401.11,30064.0,382.7866,383.5225,382.6432,383.3505,30064.0
2022-07-22 10:55:00,401.12,401.24,400.74,400.74,18313.0,383.36,383.4747,382.9969,382.9969,18313.0
2022-07-22 11:00:00,400.78,400.9,399.72,399.81,30024.0,383.0351,383.1498,382.022,382.108,30024.0
2022-07-22 11:05:00,399.69,400.1,399.57,399.96,31545.0,381.9934,382.3852,381.8787,382.2514,31545.0
2022-07-22 11:10:00,399.91,400.33,399.91,400.28,18233.0,382.2036,382.605,382.2036,382.5572,18233.0
2022-07-22 11:15:00,400.27,400.27,399.69,399.99,21054.0,382.5477,382.5477,381.9934,382.2801,21054.0
2022-07-22 11:20:00,400.0,400.01,398.82,398.86,49018.0,382.2896,382.2992,381.1619,381.2001,49018.0
2022-07-22 11:25:00,398.87,399.19,398.77,398.78,24802.0,381.2097,381.5155,381.1141,381.1236,24802.0
2022-07-22 11:30:00,398.76,398.93,398.16,398.24,42927.0,381.1045,381.267,380.5311,380.6076,42927.0
2022-07-22 11:35:00,398.23,398.33,397.39,397.96,36020.0,380.598,380.6936,379.7952,380.3399,36020.0
2022-07-22 11:40:00,397.89,398.35,397.5,397.91,29072.0,380.273,380.7127,379.9003,380.2922,29072.0
2022-07-22 11:45:00,397.92,398.18,397.72,398.11,25862.0,380.3017,380.5502,380.1106,380.4833,25862.0
2022-07-22 11:50:00,398.11,398.52,397.94,398.46,49349.0,380.4833,380.8752,380.3208,380.8178,49349.0
2022-07-22 11:55:00,398.31,398.36,397.93,398.36,14799.0,380.6745,380.7222,380.3113,380.7222,14799.0
2022-07-22 12:00:00,398.33,398.64,397.88,398.1,39409.0,380.6936,380.9898,380.2635,380.4738,39409.0
2022-07-22 12:05:00,398.07,398.18,397.72,397.73,22720.0,380.4451,380.5502,380.1106,380.1201,22720.0
2022-07-22 12:10:00,397.7,397.7,397.1,397.37,53988.0,380.0915,380.0915,379.518,379.7761,53988.0
2022-07-22 12:15:00,397.41,397.87,397.4,397.57,41457.0,379.8143,380.2539,379.8047,379.9672,41457.0
2022-07-22 12:20:00,397.59,397.63,397.27,397.34,88541.0,379.9863,380.0246,379.6805,379.7474,88541.0
2022-07-22 12:25:00,397.35,397.79,397.0,397.59,38186.0,379.757,380.1775,379.4225,379.9863,38186.0
2022-07-22 12:30:00,397.59,398.36,397.56,398.29,124671.0,379.9863,380.7222,379.9577,380.6553,124671.0
2022-07-22 12:35:00,398.3,398.31,397.7,397.77,15309.0,380.6649,380.6745,380.0915,380.1584,15309.0
2022-07-22 12:40:00,397.8,397.96,397.35,397.43,21306.0,380.187,380.3399,379.757,379.8334,21306.0
2022-07-22 12:45:00,397.41,397.94,397.34,397.59,39492.0,379.8143,380.3208,379.7474,379.9863,39492.0
2022-07-22 12:50:00,397.55,397.84,397.51,397.61,30333.0,379.9481,380.2253,379.9099,380.0054,30333.0
2022-07-22 12:55:00,397.58,397.72,397.18,397.27,20877.0,379.9768,380.1106,379.5945,379.6805,20877.0
2022-07-22 13:00:00,397.31,397.32,396.69,396.75,49157.0,379.7187,379.7283,379.1262,379.1835,49157.0
2022-07-22 13:05:00,396.72,397.22,396.72,397.19,22717.0,379.1549,379.6327,379.1549,379.604,22717.0
2022-07-22 13:10:00,397.18,397.22,396.57,396.58,40703.0,379.5945,379.6327,379.0115,379.0211,40703.0
2022-07-22 13:15:00,396.59,396.81,396.24,396.33,17574.0,379.0306,379.2409,378.6961,378.7821,17574.0
2022-07-22 13:20:00,396.34,396.58,396.11,396.11,58827.0,378.7917,379.0211,378.5719,378.5719,58827.0
2022-07-22 13:25:00,396.13,396.41,395.98,396.27,32911.0,378.591,378.8586,378.4476,378.7248,32911.0
2022-07-22 13:30:00,396.24,396.24,395.69,395.69,33252.0,378.6961,378.6961,378.1705,378.1705,33252.0
2022-07-22 13:35:00,395.68,395.89,395.33,395.82,35263.0,378.1609,378.3616,377.8264,378.2947,35263.0
2022-07-22 13:40:00,395.8,395.98,395.44,395.97,106592.0,378.2756,378.4476,377.9315,378.4381,106592.0
2022-07-22 13:45:00,395.94,396.18,395.7,395.93,23814.0,378.4094,378.6388,378.18,378.3998,23814.0
2022-07-22 13:50:00,395.86,395.86,395.49,395.72,20730.0,378.3329,378.3329,377.9793,378.1991,20730.0
2022-07-22 13:55:00,395.71,396.16,395.71,396.06,87965.0,378.1896,378.6196,378.1896,378.5241,87965.0
2022-07-22 14:00:00,396.07,396.17,395.16,395.25,40992.0,378.5336,378.6292,377.6639,377.7499,40992.0
2022-07-22 14:05:00,395.24,395.48,395.09,395.12,31530.0,377.7404,377.9698,377.597,377.6257,31530.0
2022-07-22 14:10:00,395.11,395.14,394.8,394.98,40137.0,377.6161,377.6448,377.3199,377.4919,40137.0
2022-07-22 14:15:00,394.95,395.6,394.95,395.53,38075.0,377.4632,378.0844,377.4632,378.0175,38075.0
2022-07-22 14:20:00,395.52,395.53,395.24,395.24,38564.0,378.008,378.0175,377.7404,377.7404,38564.0
2022-07-22 14:25:00,395.26,395.47,395.01,395.4,44170.0,377.7595,377.9602,377.5206,377.8933,44170.0
2022-07-22 14:30:00,395.37,395.78,394.86,395.58,52146.0,377.8646,378.2565,377.3772,378.0653,52146.0
2022-07-22 14:35:00,395.58,395.79,395.12,395.42,33314.0,378.0653,378.266,377.6257,377.9124,33314.0
2022-07-22 14:40:00,395.38,395.38,395.06,395.13,33260.0,377.8742,377.8742,377.5683,377.6353,33260.0
2022-07-22 14:45:00,395.13,395.53,395.05,395.5,38013.0,377.6353,378.0175,377.5588,377.9889,38013.0
2022-07-22 14:50:00,395.48,395.81,395.27,395.71,30839.0,377.9698,378.2851,377.7691,378.1896,30839.0
2022-07-22 14:55:00,395.73,396.08,395.68,395.77,39530.0,378.2087,378.5432,378.1609,378.2469,39530.0
2022-07-22 15:00:00,395.78,396.05,395.54,395.95,34315.0,378.2565,378.5145,378.0271,378.4189,34315.0
2022-07-22 15:05:00,395.89,396.0,395.44,395.63,69315.0,378.3616,378.4667,377.9315,378.1131,69315.0
2022-07-22 15:10:00,395.63,396.73,395.54,396.72,51328.0,378.1131,379.1644,378.0271,379.1549,51328.0
2022-07-22 15:15:00,396.7,396.7,396.19,396.25,41174.0,379.1357,379.1357,378.6483,378.7057,41174.0
2022-07-22 15:20:00,396.24,396.89,396.23,396.87,60811.0,378.6961,379.3173,378.6865,379.2982,60811.0
2022-07-22 15:25:00,396.89,396.96,396.42,396.95,88494.0,379.3173,379.3842,378.8681,379.3747,88494.0
2022-07-22 15:30:00,397.01,397.03,396.43,396.46,57229.0,379.432,379.4511,378.8777,378.9064,57229.0
2022-07-22 15:35:00,396.36,396.55,396.12,396.17,63006.0,378.8108,378.9924,378.5814,378.6292,63006.0
2022-07-22 15:40:00,396.2,396.55,396.15,396.15,54437.0,378.6579,378.9924,378.6101,378.6101,54437.0
2022-07-22 15:45:00,396.13,396.49,395.76,396.16,71959.0,378.591,378.935,378.2374,378.6196,71959.0
2022-07-22 15:50:00,396.17,396.71,396.05,396.42,146319.0,378.6292,379.1453,378.5145,378.8681,146319.0
2022-07-22 15:55:00,396.43,397.27,396.43,397.22,206399.0,378.8777,379.6805,378.8777,379.6327,206399.0
2022-07-25 09:30:00,397.82,397.98,396.95,397.06,61025.0,380.2061,380.3591,379.3747,379.4798,61025.0
2022-07-25 09:35:00,397.0,397.03,396.06,396.43,43279.0,379.4225,379.4511,378.5241,378.8777,43279.0
2022-07-25 09:40:00,396.45,397.81,396.42,397.64,48414.0,378.8968,380.1966,378.8681,380.0341,48414.0
2022-07-25 09:45:00,397.68,397.68,396.93,397.17,20228.0,380.0723,380.0723,379.3556,379.5849,20228.0
2022-07-25 09:50:00,397.14,397.85,397.04,397.54,31262.0,379.5563,380.2348,379.4607,379.9385,31262.0
2022-07-25 09:55:00,397.51,398.03,397.44,397.58,43172.0,379.9099,380.4069,379.843,379.9768,43172.0
2022-07-25 10:00:00,397.56,397.92,397.44,397.58,13588.0,379.9577,380.3017,379.843,379.9768,13588.0
2022-07-25 10:05:00,397.54,397.69,396.87,397.35,22651.0,379.9385,380.0819,379.2982,379.757,22651.0
2022-07-25 10:10:00,397.36,397.77,397.27,397.31,18071.0,379.7665,380.1584,379.6805,379.7187,18071.0
2022-07-25 10:15:00,397.29,397.29,396.5,396.7,14312.0,379.6996,379.6996,378.9446,379.1357,14312.0
2022-07-25 10:20:00,396.68,397.22,396.6,396.89,28573.0,379.1166,379.6327,379.0402,379.3173,28573.0
2022-07-25 10:25:00,396.93,397.14,395.79,396.64,129356.0,379.3556,379.5563,378.266,379.0784,129356.0
2022-07-25 10:30:00,396.7,396.86,396.2,396.35,25870.0,379.1357,379.2887,378.6579,378.8012,25870.0
2022-07-25 10:35:00,396.39,396.6,395.94,396.53,27663.0,378.8395,379.0402,378.4094,378.9733,27663.0
2022-07-25 10:40:00,396.46,397.35,396.22,397.22,43460.0,378.9064,379.757,378.677,379.6327,43460.0
2022-07-25 10:45:00,397.21,397.48,397.11,397.3,25621.0,379.6232,379.8812,379.5276,379.7092,25621.0
2022-07-25 10:50:00,397.3,397.52,397.13,397.25,29303.0,379.7092,379.9194,379.5467,379.6614,29303.0
2022-07-25 10:55:00,397.25,397.69,397.13,397.31,36115.0,379.6614,380.0819,379.5467,379.7187,36115.0
2022-07-25 11:00:00,397.29,397.54,397.03,397.33,21637.0,379.6996,379.9385,379.4511,379.7378,21637.0
2022-07-25 11:05:00,397.28,397.66,397.14,397.47,22139.0,379.6901,380.0532,379.5563,379.8716,22139.0
2022-07-25 11:10:00,397.48,397.61,396.47,396.57,31851.0,379.8812,380.0054,378.9159,379.0115,31851.0
2022-07-25 11:15:00,396.56,396.86,396.36,396.75,17903.0,379.0019,379.2887,378.8108,379.1835,17903.0
2022-07-25 11:20:00,396.74,397.19,396.74,397.1,27191.0,379.174,379.604,379.174,379.518,27191.0
2022-07-25 11:25:00,397.18,397.79,396.98,397.7,11287.0,379.5945,380.1775,379.4033,380.0915,11287.0
2022-07-25 11:30:00,397.74,398.11,397.6,398.02,52167.0,380.1297,380.4833,379.9959,380.3973,52167.0
2022-07-25 11:35:00,398.04,398.22,397.82,397.87,17592.0,380.4164,380.5884,380.2061,380.2539,17592.0
2022-07-25 11:40:00,397.89,398.03,397.8,397.9,51164.0,380.273,380.4069,380.187,380.2826,51164.0
2022-07-25 11:45:00,397.88,398.35,397.88,398.0,74939.0,380.2635,380.7127,380.2635,380.3782,74939.0
2022-07-25 11:50:00,398.01,398.06,397.67,398.05,152129.0,380.3877,380.4355,380.0628,380.426,152129.0
2022-07-25 11:55:00,397.98,398.11,397.81,397.98,14582.0,380.3591,380.4833,380.1966,380.3591,14582.0
2022-07-25 12:00:00,397.96,398.2,397.61,398.15,36639.0,380.3399,380.5693,380.0054,380.5215,36639.0
2022-07-25 12:05:00,398.12,398.14,397.65,397.65,15982.0,380.4929,380.512,380.0437,380.0437,15982.0
2022-07-25 12:10:00,397.63,397.71,397.01,397.1,16162.0,380.0246,380.101,379.432,379.518,16162.0
2022-07-25 12:15:00,397.15,397.21,396.78,397.08,23294.0,379.5658,379.6232,379.2122,379.4989,23294.0
2022-07-25 12:20:00,397.03,397.17,396.81,396.99,14635.0,379.4511,379.5849,379.2409,379.4129,14635.0
2022-07-25 12:25:00,397.03,397.37,397.0,397.37,32986.0,379.4511,379.7761,379.4225,379.7761,32986.0
2022-07-25 12:30:00,397.36,397.87,397.33,397.86,49366.0,379.7665,380.2539,379.7378,380.2444,49366.0
2022-07-25 12:35:00,397.89,397.93,397.7,397.75,20113.0,380.273,380.3113,380.0915,380.1392,20113.0
2022-07-25 12:40:00,397.76,398.22,397.76,397.98,34953.0,380.1488,380.5884,380.1488,380.3591,34953.0
2022-07-25 12:45:00,397.98,398.55,397.96,398.42,18513.0,380.3591,380.9038,380.3399,380.7796,18513.0
2022-07-25 12:50:00,398.33,398.33,397.99,398.16,21116.0,380.6936,380.6936,380.3686,380.5311,21116.0
2022-07-25 12:55:00,398.15,398.15,397.85,397.88,44405.0,380.5215,380.5215,380.2348,380.2635,44405.0
2022-07-25 13:00:00,397.86,398.19,397.86,398.1,21316.0,380.2444,380.5598,380.2444,380.4738,21316.0
2022-07-25 13:05:00,398.11,398.27,397.86,398.25,38741.0,380.4833,380.6362,380.2444,380.6171,38741.0
2022-07-25 13:10:00,398.28,398.34,398.04,398.08,38794.0,380.6458,380.7031,380.4164,380.4546,38794.0
2022-07-25 13:15:00,398.09,398.09,397.9,397.95,9604.0,380.4642,380.4642,380.2826,380.3304,9604.0
2022-07-25 13:20:00,397.98,398.02,397.69,397.79,9964.0,380.3591,380.3973,380.0819,380.1775,9964.0
2022-07-25 13:25:00,397.79,397.83,397.5,397.5,35813.0,380.1775,380.2157,379.9003,379.9003,35813.0
2022-07-25 13:30:00,397.5,397.64,397.39,397.54,38138.0,379.9003,380.0341,379.7952,379.9385,38138.0
2022-07-25 13:35:00,397.53,397.53,396.92,396.93,21300.0,379.929,379.929,379.346,379.3556,21300.0
2022-07-25 13:40:00,396.98,397.12,396.81,397.03,23040.0,379.4033,379.5371,379.2409,379.4511,23040.0
2022-07-25 13:45:00,397.0,397.16,396.93,396.93,26429.0,379.4225,379.5754,379.3556,379.3556,26429.0
2022-07-25 13:50:00,396.96,396.96,396.57,396.67,49392.0,379.3842,379.3842,379.0115,379.1071,49392.0
2022-07-25 13:55:00,396.65,396.67,396.54,396.54,14356.0,379.088,379.1071,378.9828,378.9828,14356.0
2022-07-25 14:00:00,396.54,396.6,396.37,396.37,18899.0,378.9828,379.0402,378.8203,378.8203,18899.0
2022-07-25 14:05:00,396.37,396.75,396.3,396.39,36494.0,378.8203,379.1835,378.7534,378.8395,36494.0
2022-07-25 14:10:00,396.46,396.78,396.46,396.7,29697.0,378.9064,379.2122,378.9064,379.1357,29697.0
2022-07-25 14:15:00,396.65,396.69,396.23,396.27,21437.0,379.088,379.1262,378.6865,378.7248,21437.0
2022-07-25 14:20:00,396.25,396.47,396.11,396.42,16024.0,378.7057,378.9159,378.5719,378.8681,16024.0
2022-07-25 14:25:00,396.41,396.45,396.19,396.33,12738.0,378.8586,378.8968,378.6483,378.7821,12738.0
2022-07-25 14:30:00,396.33,396.42,396.12,396.35,21595.0,378.7821,378.8681,378.5814,378.8012,21595.0
2022-07-25 14:35:00,396.33,396.67,396.33,396.47,10028.0,378.7821,379.1071,378.7821,378.9159,10028.0
2022-07-25 14:40:00,396.57,396.75,396.46,396.59,16352.0,379.0115,379.1835,378.9064,379.0306,16352.0
2022-07-25 14:45:00,396.62,396.63,395.89,396.13,24159.0,379.0593,379.0688,378.3616,378.591,24159.0
2022-07-25 14:50:00,396.1,396.2,395.87,396.03,23350.0,378.5623,378.6579,378.3425,378.4954,23350.0
2022-07-25 14:55:00,396.08,396.24,395.71,395.79,39040.0,378.5432,378.6961,378.1896,378.266,39040.0
2022-07-25 15:00:00,395.8,396.19,395.44,395.5,55288.0,378.2756,378.6483,377.9315,377.9889,55288.0
2022-07-25 15:05:00,395.51,395.69,395.29,395.67,32208.0,377.9984,378.1705,377.7882,378.1513,32208.0
2022-07-25 15:10:00,395.69,395.82,395.47,395.66,36209.0,378.1705,378.2947,377.9602,378.1418,36209.0
2022-07-25 15:15:00,395.64,395.82,395.39,395.74,49273.0,378.1227,378.2947,377.8837,378.2182,49273.0
2022-07-25 15:20:00,395.76,396.19,395.74,396.17,27766.0,378.2374,378.6483,378.2182,378.6292,27766.0
2022-07-25 15:25:00,396.19,396.21,395.66,395.66,35109.0,378.6483,378.6674,378.1418,378.1418,35109.0
2022-07-25 15:30:00,395.65,395.98,395.53,395.67,44566.0,378.1322,378.4476,378.0175,378.1513,44566.0
2022-07-25 15:35:00,395.68,396.45,395.68,396.39,85264.0,378.1609,378.8968,378.1609,378.8395,85264.0
2022-07-25 15:40:00,396.36,396.58,396.14,396.38,41261.0,378.8108,379.0211,378.6005,378.8299,41261.0
2022-07-25 15:45:00,396.36,396.68,396.26,396.6,43201.0,378.8108,379.1166,378.7152,379.0402,43201.0
2022-07-25 15:50:00,396.62,397.25,396.47,397.23,68012.0,379.0593,379.6614,378.9159,379.6423,68012.0
2022-07-25 15:55:00,397.22,397.82,397.21,397.64,110018.0,379.6327,380.2061,379.6232,380.0341,110018.0
2022-07-26 09:30:00,395.86,396.09,395.05,395.24,101272.0,378.3329,378.5527,377.5588,377.7404,101272.0
2022-07-26 09:35:00,395.25,395.73,395.0,395.68,31354.0,377.7499,378.2087,377.511,378.1609,31354.0
2022-07-26 09:40:00,395.63,395.91,395.17,395.21,24682.0,378.1131,378.3807,377.6735,377.7117,24682.0
2022-07-26 09:45:00,395.17,395.17,394.6,394.95,38258.0,377.6735,377.6735,377.1287,377.4632,38258.0
2022-07-26 09:50:00,394.92,395.67,394.9,395.36,20415.0,377.4345,378.1513,377.4154,377.8551,20415.0
2022-07-26 09:55:00,395.29,395.47,395.08,395.3,25457.0,377.7882,377.9602,377.5875,377.7977,25457.0
2022-07-26 10:00:00,395.3,395.8,394.49,395.58,29548.0,377.7977,378.2756,377.0236,378.0653,29548.0
2022-07-26 10:05:00,395.58,395.72,395.33,395.42,18128.0,378.0653,378.1991,377.8264,377.9124,18128.0
2022-07-26 10:10:00,395.41,395.64,394.79,394.91,13258.0,377.9029,378.1227,377.3103,377.425,13258.0
2022-07-26 10:15:00,394.93,395.18,394.76,394.93,13521.0,377.4441,377.683,377.2816,377.4441,13521.0
2022-07-26 10:20:00,394.91,394.99,394.38,394.4,34694.0,377.425,377.5014,376.9185,376.9376,34694.0
2022-07-26 10:25:00,394.45,394.73,394.35,394.53,15443.0,376.9854,377.253,376.8898,377.0618,15443.0
2022-07-26 10:30:00,394.56,394.65,394.21,394.4,24042.0,377.0905,377.1765,376.756,376.9376,24042.0
2022-07-26 10:35:00,394.43,394.64,394.22,394.49,23622.0,376.9662,377.1669,376.7655,377.0236,23622.0
2022-07-26 10:40:00,394.46,394.74,394.34,394.58,12178.0,376.9949,377.2625,376.8802,377.1096,12178.0
2022-07-26 10:45:00,394.67,394.85,394.58,394.75,19361.0,377.1956,377.3676,377.1096,377.2721,19361.0
2022-07-26 10:50:00,394.64,394.83,394.36,394.36,18977.0,377.1669,377.3485,376.8993,376.8993,18977.0
2022-07-26 10:55:00,394.28,394.97,394.18,394.95,8016.0,376.8229,377.4823,376.7273,377.4632,8016.0
2022-07-26 11:00:00,394.95,395.12,394.57,394.57,10282.0,377.4632,377.6257,377.1,377.1,10282.0
2022-07-26 11:05:00,394.5,394.51,394.0,394.13,12764.0,377.0331,377.0427,376.5553,376.6795,12764.0
2022-07-26 11:10:00,394.12,394.36,394.1,394.33,16020.0,376.67,376.8993,376.6509,376.8707,16020.0
2022-07-26 11:15:00,394.36,394.45,394.16,394.23,22357.0,376.8993,376.9854,376.7082,376.7751,22357.0
2022-07-26 11:20:00,394.21,394.26,393.79,393.84,22665.0,376.756,376.8038,376.3546,376.4024,22665.0
2022-07-26 11:25:00,393.83,393.88,393.32,393.39,30812.0,376.3928,376.4406,375.9054,375.9723,30812.0
2022-07-26 11:30:00,393.35,393.55,393.08,393.47,44824.0,375.9341,376.1252,375.676,376.0487,44824.0
2022-07-26 11:35:00,393.42,393.48,393.03,393.15,17996.0,376.001,376.0583,375.6282,375.7429,17996.0
2022-07-26 11:40:00,393.17,393.54,393.12,393.4,14971.0,375.762,376.1156,375.7142,375.9818,14971.0
2022-07-26 11:45:00,393.38,393.4,393.06,393.07,19678.0,375.9627,375.9818,375.6569,375.6665,19678.0
2022-07-26 11:50:00,393.04,393.27,392.58,392.65,18055.0,375.6378,375.8576,375.1982,375.2651,18055.0
2022-07-26 11:55:00,392.62,392.93,392.59,392.63,25376.0,375.2364,375.5327,375.2077,375.2459,25376.0
2022-07-26 12:00:00,392.63,392.93,392.46,392.93,20042.0,375.2459,375.5327,375.0835,375.5327,20042.0
2022-07-26 12:05:00,392.91,393.02,392.61,392.81,26253.0,375.5135,375.6187,375.2268,375.418,26253.0
2022-07-26 12:10:00,392.82,392.85,392.51,392.68,15610.0,375.4275,375.4562,375.1313,375.2937,15610.0
2022-07-26 12:15:00,392.74,393.12,392.74,393.01,14910.0,375.3511,375.7142,375.3511,375.6091,14910.0
2022-07-26 12:20:00,392.97,393.27,392.71,393.22,30598.0,375.5709,375.8576,375.3224,375.8098,30598.0
2022-07-26 12:25:00,393.24,393.36,393.04,393.31,14103.0,375.8289,375.9436,375.6378,375.8958,14103.0
2022-07-26 12:30:00,393.3,393.68,393.3,393.68,10603.0,375.8863,376.2495,375.8863,376.2495,10603.0
2022-07-26 12:35:00,393.67,393.71,393.35,393.35,26626.0,376.2399,376.2781,375.9341,375.9341,26626.0
2022-07-26 12:40:00,393.37,393.37,393.05,393.08,31495.0,375.9532,375.9532,375.6473,375.676,31495.0
2022-07-26 12:45:00,393.08,393.45,392.97,393.34,21351.0,375.676,376.0296,375.5709,375.9245,21351.0
2022-07-26 12:50:00,393.36,393.68,393.32,393.64,9168.0,375.9436,376.2495,375.9054,376.2112,9168.0
2022-07-26 12:55:00,393.68,393.82,393.6,393.69,18157.0,376.2495,376.3833,376.173,376.259,18157.0
2022-07-26 13:00:00,393.66,394.04,393.53,394.01,62421.0,376.2303,376.5935,376.1061,376.5648,62421.0
2022-07-26 13:05:00,394.03,394.2,393.8,394.19,25135.0,376.584,376.7464,376.3641,376.7369,25135.0
2022-07-26 13:10:00,394.2,394.43,393.9,393.95,69084.0,376.7464,376.9662,376.4597,376.5075,69084.0
2022-07-26 13:15:00,393.88,393.97,393.69,393.76,13391.0,376.4406,376.5266,376.259,376.3259,13391.0
2022-07-26 13:20:00,393.71,394.22,393.69,394.03,21205.0,376.2781,376.7655,376.259,376.584,21205.0
2022-07-26 13:25:00,394.01,394.3,393.88,394.26,36529.0,376.5648,376.842,376.4406,376.8038,36529.0
2022-07-26 13:30:00,394.25,394.32,393.58,393.67,22355.0,376.7942,376.8611,376.1539,376.2399,22355.0
2022-07-26 13:35:00,393.65,393.76,393.51,393.55,9900.0,376.2208,376.3259,376.087,376.1252,9900.0
2022-07-26 13:40:00,393.53,393.68,393.47,393.63,19703.0,376.1061,376.2495,376.0487,376.2017,19703.0
2022-07-26 13:45:00,393.71,393.71,393.35,393.44,10479.0,376.2781,376.2781,375.9341,376.0201,10479.0
2022-07-26 13:50:00,393.44,393.67,393.38,393.64,11811.0,376.0201,376.2399,375.9627,376.2112,11811.0
2022-07-26 13:55:00,393.58,393.66,393.34,393.35,16747.0,376.1539,376.2303,375.9245,375.9341,16747.0
2022-07-26 14:00:00,393.34,394.13,393.33,394.08,18902.0,375.9245,376.6795,375.9149,376.6317,18902.0
2022-07-26 14:05:00,394.03,394.35,393.38,393.38,64640.0,376.584,376.8898,375.9627,375.9627,64640.0
2022-07-26 14:10:00,393.4,393.6,393.26,393.44,80818.0,375.9818,376.173,375.848,376.0201,80818.0
2022-07-26 14:15:00,393.45,393.45,392.98,393.05,23057.0,376.0296,376.0296,375.5804,375.6473,23057.0
2022-07-26 14:20:00,393.03,393.17,392.87,393.07,21003.0,375.6282,375.762,375.4753,375.6665,21003.0
2022-07-26 14:25:00,393.09,393.1,392.59,392.61,17382.0,375.6856,375.6951,375.2077,375.2268,17382.0
2022-07-26 14:30:00,392.63,392.64,392.35,392.45,21214.0,375.2459,375.2555,374.9783,375.0739,21214.0
2022-07-26 14:35:00,392.43,392.59,392.28,392.3,17565.0,375.0548,375.2077,374.9114,374.9306,17565.0
2022-07-26 14:40:00,392.33,392.52,392.27,392.46,12078.0,374.9592,375.1408,374.9019,375.0835,12078.0
2022-07-26 14:45:00,392.44,392.61,392.32,392.33,18543.0,375.0644,375.2268,374.9497,374.9592,18543.0
2022-07-26 14:50:00,392.35,392.81,392.3,392.69,22554.0,374.9783,375.418,374.9306,375.3033,22554.0
2022-07-26 14:55:00,392.65,392.82,392.51,392.79,16169.0,375.2651,375.4275,375.1313,375.3989,16169.0
2022-07-26 15:00:00,392.77,392.84,392.27,392.33,21676.0,375.3797,375.4466,374.9019,374.9592,21676.0
2022-07-26 15:05:00,392.34,392.47,391.98,392.21,60899.0,374.9688,375.093,374.6247,374.8445,60899.0
2022-07-26 15:10:00,392.19,392.81,392.08,392.67,57878.0,374.8254,375.418,374.7203,375.2842,57878.0
2022-07-26 15:15:00,392.68,392.92,392.63,392.72,35481.0,375.2937,375.5231,375.2459,375.332,35481.0
2022-07-26 15:20:00,392.75,392.98,392.57,392.73,33283.0,375.3606,375.5804,375.1886,375.3415,33283.0
2022-07-26 15:25:00,392.74,392.85,392.52,392.81,33919.0,375.3511,375.4562,375.1408,375.418,33919.0
2022-07-26 15:30:00,392.86,393.08,392.63,392.96,44448.0,375.4658,375.676,375.2459,375.5613,44448.0
2022-07-26 15:35:00,392.97,393.15,392.73,393.13,47687.0,375.5709,375.7429,375.3415,375.7238,47687.0
2022-07-26 15:40:00,393.16,393.22,392.64,392.71,42124.0,375.7525,375.8098,375.2555,375.3224,42124.0
2022-07-26 15:45:00,392.72,392.83,392.33,392.61,71394.0,375.332,375.4371,374.9592,375.2268,71394.0
2022-07-26 15:50:00,392.63,393.33,392.4,393.31,123632.0,375.2459,375.9149,375.0261,375.8958,123632.0
2022-07-26 15:55:00,393.32,393.54,392.72,392.93,269027.0,375.9054,376.1156,375.332,375.5327,269027.0
2022-07-27 09:30:00,396.42,396.8,396.18,396.23,207914.0,378.8681,379.2313,378.6388,378.6865,207914.0
2022-07-27 09:35:00,396.31,397.09,396.25,397.05,67758.0,378.763,379.5085,378.7057,379.4702,67758.0
2022-07-27 09:40:00,397.09,397.54,396.99,397.46,33693.0,379.5085,379.9385,379.4129,379.8621,33693.0
2022-07-27 09:45:00,397.45,397.74,397.24,397.65,31371.0,379.8525,380.1297,379.6518,380.0437,31371.0
2022-07-27 09:50:00,397.66,397.66,397.38,397.48,15091.0,380.0532,380.0532,379.7856,379.8812,15091.0
2022-07-27 09:55:00,397.49,397.74,397.41,397.42,20514.0,379.8908,380.1297,379.8143,379.8239,20514.0
2022-07-27 10:00:00,397.41,397.65,397.21,397.65,38130.0,379.8143,380.0437,379.6232,380.0437,38130.0
2022-07-27 10:05:00,397.65,397.89,397.05,397.15,49429.0,380.0437,380.273,379.4702,379.5658,49429.0
2022-07-27 10:10:00,397.17,397.66,397.17,397.62,15742.0,379.5849,380.0532,379.5849,380.015,15742.0
2022-07-27 10:15:00,397.64,397.99,397.63,397.88,13305.0,380.0341,380.3686,380.0246,380.2635,13305.0
2022-07-27 10:20:00,397.89,398.05,397.62,397.69,25989.0,380.273,380.426,380.015,380.0819,25989.0
2022-07-27 10:25:00,397.71,397.91,397.52,397.74,25653.0,380.101,380.2922,379.9194,380.1297,25653.0
2022-07-27 10:30:00,397.82,397.9,397.47,397.58,39172.0,380.2061,380.2826,379.8716,379.9768,39172.0
2022-07-27 10:35:00,397.62,397.94,397.62,397.88,13989.0,380.015,380.3208,380.015,380.2635,13989.0
2022-07-27 10:40:00,397.91,397.94,397.33,397.61,44936.0,380.2922,380.3208,379.7378,380.0054,44936.0
2022-07-27 10:45:00,397.57,397.83,397.54,397.75,21008.0,379.9672,380.2157,379.9385,380.1392,21008.0
2022-07-27 10:50:00,397.75,397.99,397.68,397.98,169943.0,380.1392,380.3686,380.0723,380.3591,169943.0
2022-07-27 10:55:00,398.0,398.2,397.87,398.17,23577.0,380.3782,380.5693,380.2539,380.5407,23577.0
2022-07-27 11:00:00,398.22,398.83,398.19,398.5,24844.0,380.5884,381.1714,380.5598,380.856,24844.0
2022-07-27 11:05:00,398.5,398.61,398.09,398.13,23655.0,380.856,380.9612,380.4642,380.5024,23655.0
2022-07-27 11:10:00,398.13,398.33,398.11,398.25,12462.0,380.5024,380.6936,380.4833,380.6171,12462.0
2022-07-27 11:15:00,398.29,398.48,398.24,398.28,13300.0,380.6553,380.8369,380.6076,380.6458,13300.0
2022-07-27 11:20:00,398.32,398.36,397.98,397.98,11735.0,380.684,380.7222,380.3591,380.3591,11735.0
2022-07-27 11:25:00,397.97,398.24,397.86,398.21,21539.0,380.3495,380.6076,380.2444,380.5789,21539.0
2022-07-27 11:30:00,398.17,398.6,398.17,398.4,11367.0,380.5407,380.9516,380.5407,380.7605,11367.0
2022-07-27 11:35:00,398.39,398.58,398.3,398.37,11138.0,380.7509,380.9325,380.6649,380.7318,11138.0
2022-07-27 11:40:00,398.36,398.69,398.35,398.5,9523.0,380.7222,381.0376,380.7127,380.856,9523.0
2022-07-27 11:45:00,398.52,398.65,398.35,398.52,11232.0,380.8752,380.9994,380.7127,380.8752,11232.0
2022-07-27 11:50:00,398.54,398.83,398.47,398.57,31633.0,380.8943,381.1714,380.8274,380.9229,31633.0
2022-07-27 11:55:00,398.58,398.94,398.57,398.73,26533.0,380.9325,381.2766,380.9229,381.0759,26533.0
2022-07-27 12:00:00,398.75,398.94,398.65,398.78,26743.0,381.095,381.2766,380.9994,381.1236,26743.0
2022-07-27 12:05:00,398.81,398.93,398.67,398.83,30951.0,381.1523,381.267,381.0185,381.1714,30951.0
2022-07-27 12:10:00,398.87,398.88,398.64,398.85,33113.0,381.2097,381.2192,380.9898,381.1905,33113.0
2022-07-27 12:15:00,398.83,398.92,398.73,398.86,23123.0,381.1714,381.2574,381.0759,381.2001,23123.0
2022-07-27 12:20:00,398.8,399.0,398.75,398.93,25174.0,381.1428,381.3339,381.095,381.267,25174.0
2022-07-27 12:25:00,398.89,399.14,398.86,398.91,47517.0,381.2288,381.4677,381.2001,381.2479,47517.0
2022-07-27 12:30:00,398.88,398.94,398.69,398.76,21859.0,381.2192,381.2766,381.0376,381.1045,21859.0
2022-07-27 12:35:00,398.79,398.86,398.55,398.58,39200.0,381.1332,381.2001,380.9038,380.9325,39200.0
2022-07-27 12:40:00,398.55,398.71,398.49,398.54,29684.0,380.9038,381.0567,380.8465,380.8943,29684.0
2022-07-27 12:45:00,398.53,398.64,398.39,398.39,15532.0,380.8847,380.9898,380.7509,380.7509,15532.0
2022-07-27 12:50:00,398.39,398.64,398.39,398.51,15400.0,380.7509,380.9898,380.7509,380.8656,15400.0
2022-07-27 12:55:00,398.48,398.5,398.08,398.11,30977.0,380.8369,380.856,380.4546,380.4833,30977.0
2022-07-27 13:00:00,398.08,398.23,397.99,398.18,15538.0,380.4546,380.598,380.3686,380.5502,15538.0
2022-07-27 13:05:00,398.17,398.21,397.8,397.96,15179.0,380.5407,380.5789,380.187,380.3399,15179.0
2022-07-27 13:10:00,398.03,398.21,397.91,398.18,32525.0,380.4069,380.5789,380.2922,380.5502,32525.0
2022-07-27 13:15:00,398.17,398.26,398.01,398.01,7176.0,380.5407,380.6267,380.3877,380.3877,7176.0
2022-07-27 13:20:00,398.01,398.22,397.91,397.98,21559.0,380.3877,380.5884,380.2922,380.3591,21559.0
2022-07-27 13:25:00,398.05,398.3,398.0,398.25,6973.0,380.426,380.6649,380.3782,380.6171,6973.0
2022-07-27 13:30:00,398.29,398.54,398.11,398.34,23756.0,380.6553,380.8943,380.4833,380.7031,23756.0
2022-07-27 13:35:00,398.38,398.44,398.23,398.32,27820.0,380.7414,380.7987,380.598,380.684,27820.0
2022-07-27 13:40:00,398.29,398.44,398.25,398.3,8395.0,380.6553,380.7987,380.6171,380.6649,8395.0
2022-07-27 13:45:00,398.24,398.52,398.16,398.46,17515.0,380.6076,380.8752,380.5311,380.8178,17515.0
2022-07-27 13:50:00,398.43,398.55,398.25,398.55,32087.0,380.7891,380.9038,380.6171,380.9038,32087.0
2022-07-27 13:55:00,398.53,398.61,398.07,398.34,58482.0,380.8847,380.9612,380.4451,380.7031,58482.0
2022-07-27 14:00:00,398.42,399.62,398.05,399.02,111541.0,380.7796,381.9265,380.426,381.353,111541.0
2022-07-27 14:05:00,398.99,399.0,397.56,397.83,64302.0,381.3243,381.3339,379.9577,380.2157,64302.0
2022-07-27 14:10:00,397.77,398.76,397.75,398.29,53792.0,380.1584,381.1045,380.1392,380.6553,53792.0
2022-07-27 14:15:00,398.2,398.82,398.2,398.56,14781.0,380.5693,381.1619,380.5693,380.9134,14781.0
2022-07-27 14:20:00,398.54,398.8,398.15,398.15,30024.0,380.8943,381.1428,380.5215,380.5215,30024.0
2022-07-27 14:25:00,398.15,398.94,398.15,398.61,28998.0,380.5215,381.2766,380.5215,380.9612,28998.0
2022-07-27 14:30:00,398.73,398.91,397.63,397.8,47500.0,381.0759,381.2479,380.0246,380.187,47500.0
2022-07-27 14:35:00,397.81,400.63,397.81,400.54,223794.0,380.1966,382.8917,380.1966,382.8057,223794.0
2022-07-27 14:40:00,400.63,402.11,400.62,402.09,103130.0,382.8917,384.3062,382.8822,384.2871,103130.0
2022-07-27 14:45:00,402.15,402.36,401.56,401.69,54243.0,384.3444,384.5451,383.7806,383.9048,54243.0
2022-07-27 14:50:00,401.69,403.0,401.37,402.54,91027.0,383.9048,385.1568,383.599,384.7172,91027.0
2022-07-27 14:55:00,402.58,402.86,401.44,401.94,67113.0,384.7554,385.023,383.6659,384.1437,67113.0
2022-07-27 15:00:00,401.98,403.17,401.65,403.14,98693.0,384.182,385.3193,383.8666,385.2906,98693.0
2022-07-27 15:05:00,403.07,403.35,402.58,403.0,65729.0,385.2237,385.4913,384.7554,385.1568,65729.0
2022-07-27 15:10:00,403.05,403.33,402.68,402.9,80258.0,385.2046,385.4722,384.851,385.0612,80258.0
2022-07-27 15:15:00,402.97,403.52,402.75,403.03,63104.0,385.1281,385.6538,384.9179,385.1855,63104.0
2022-07-27 15:20:00,403.05,403.82,402.82,403.75,102678.0,385.2046,385.9405,384.9848,385.8736,102678.0
2022-07-27 15:25:00,403.72,404.79,403.68,404.79,74774.0,385.8449,386.8675,385.8067,386.8675,74774.0
2022-07-27 15:30:00,404.92,404.98,404.36,404.75,66888.0,386.9918,387.0491,386.4566,386.8293,66888.0
2022-07-27 15:35:00,404.75,404.81,404.04,404.1,57060.0,386.8293,386.8867,386.1508,386.2081,57060.0
2022-07-27 15:40:00,404.07,404.66,404.01,404.46,53098.0,386.1794,386.7433,386.1221,386.5522,53098.0
2022-07-27 15:45:00,404.44,404.54,404.04,404.09,59616.0,386.533,386.6286,386.1508,386.1985,59616.0
2022-07-27 15:50:00,404.09,404.27,403.29,403.83,113649.0,386.1985,386.3706,385.434,385.95,113649.0
2022-07-27 15:55:00,403.87,404.01,402.98,403.11,169464.0,385.9883,386.1221,385.1377,385.2619,169464.0
2022-07-28 09:30:00,403.97,404.81,403.9,404.31,89214.0,386.0839,386.8867,386.017,386.4088,89214.0
2022-07-28 09:35:00,404.3,404.77,403.98,404.0,38367.0,386.3992,386.8484,386.0934,386.1125,38367.0
2022-07-28 09:40:00,403.99,404.15,402.42,402.49,37863.0,386.103,386.2559,384.6025,384.6694,37863.0
2022-07-28 09:45:00,402.5,402.55,401.36,401.87,38502.0,384.6789,384.7267,383.5894,384.0768,38502.0
2022-07-28 09:50:00,401.87,402.01,400.42,400.92,48201.0,384.0768,384.2106,382.691,383.1689,48201.0
2022-07-28 09:55:00,400.75,401.57,400.71,401.4,30955.0,383.0064,383.7901,382.9682,383.6276,30955.0
2022-07-28 10:00:00,401.42,402.11,401.42,401.81,35314.0,383.6468,384.3062,383.6468,384.0195,35314.0
2022-07-28 10:05:00,401.8,401.9,400.63,400.96,58910.0,384.0099,384.1055,382.8917,383.2071,58910.0
2022-07-28 10:10:00,401.0,401.35,400.53,401.09,51512.0,383.2454,383.5799,382.7962,383.3314,51512.0
2022-07-28 10:15:00,401.07,401.57,400.88,401.1,59727.0,383.3123,383.7901,383.1307,383.3409,59727.0
2022-07-28 10:20:00,401.1,401.25,400.26,400.78,38550.0,383.3409,383.4843,382.5381,383.0351,38550.0
2022-07-28 10:25:00,400.9,401.04,400.28,400.81,26830.0,383.1498,383.2836,382.5572,383.0638,26830.0
2022-07-28 10:30:00,400.79,401.12,400.47,400.9,34598.0,383.0446,383.36,382.7388,383.1498,34598.0
2022-07-28 10:35:00,400.96,402.04,400.96,401.68,35479.0,383.2071,384.2393,383.2071,383.8952,35479.0
2022-07-28 10:40:00,401.67,401.92,401.31,401.88,22921.0,383.8857,384.1246,383.5416,384.0864,22921.0
2022-07-28 10:45:00,401.83,403.07,401.81,403.04,47470.0,384.0386,385.2237,384.0195,385.195,47470.0
2022-07-28 10:50:00,403.06,403.26,402.85,403.05,30364.0,385.2141,385.4053,385.0134,385.2046,30364.0
2022-07-28 10:55:00,403.03,403.68,402.87,403.64,27359.0,385.1855,385.8067,385.0326,385.7685,27359.0
2022-07-28 11:00:00,403.67,404.27,403.5,403.96,39100.0,385.7971,386.3706,385.6347,386.0743,39100.0
2022-07-28 11:05:00,403.98,404.43,403.94,404.14,33041.0,386.0934,386.5235,386.0552,386.2463,33041.0
2022-07-28 11:10:00,404.14,404.6,403.92,404.57,28580.0,386.2463,386.686,386.0361,386.6573,28580.0
2022-07-28 11:15:00,404.51,404.79,404.26,404.52,79414.0,386.5999,386.8675,386.361,386.6095,79414.0
2022-07-28 11:20:00,404.55,405.44,404.35,405.37,70480.0,386.6382,387.4888,386.447,387.4219,70480.0
2022-07-28 11:25:00,405.4,405.95,405.34,405.95,44666.0,387.4505,387.9762,387.3932,387.9762,44666.0
2022-07-28 11:30:00,406.0,406.03,405.27,405.61,26946.0,388.024,388.0526,387.3263,387.6512,26946.0
2022-07-28 11:35:00,405.58,405.84,405.38,405.67,14776.0,387.6226,387.8711,387.4314,387.7086,14776.0
2022-07-28 11:40:00,405.68,406.41,405.43,406.35,47776.0,387.7181,388.4158,387.4792,388.3585,47776.0
2022-07-28 11:45:00,406.37,406.53,405.95,406.23,29679.0,388.3776,388.5305,387.9762,388.2438,29679.0
2022-07-28 11:50:00,406.34,406.59,406.19,406.3,22969.0,388.3489,388.5878,388.2056,388.3107,22969.0
2022-07-28 11:55:00,406.26,406.34,405.77,405.77,18174.0,388.2725,388.3489,387.8042,387.8042,18174.0
2022-07-28 12:00:00,405.76,406.05,405.76,405.99,16493.0,387.7946,388.0718,387.7946,388.0144,16493.0
2022-07-28 12:05:00,406.05,406.13,405.7,405.8,32345.0,388.0718,388.1482,387.7373,387.8328,32345.0
2022-07-28 12:10:00,405.8,406.24,405.79,406.09,29162.0,387.8328,388.2533,387.8233,388.11,29162.0
2022-07-28 12:15:00,406.04,406.08,405.52,405.6,252307.0,388.0622,388.1004,387.5652,387.6417,252307.0
2022-07-28 12:20:00,405.61,406.21,405.46,406.21,16994.0,387.6512,388.2247,387.5079,388.2247,16994.0
2022-07-28 12:25:00,406.21,406.44,406.03,406.3,17517.0,388.2247,388.4445,388.0526,388.3107,17517.0
2022-07-28 12:30:00,406.38,406.42,405.77,406.06,33396.0,388.3871,388.4254,387.8042,388.0813,33396.0
2022-07-28 12:35:00,406.27,406.33,405.92,406.19,27574.0,388.282,388.3394,387.9475,388.2056,27574.0
2022-07-28 12:40:00,406.25,406.25,405.99,406.17,16238.0,388.2629,388.2629,388.0144,388.1864,16238.0
2022-07-28 12:45:00,406.16,406.44,406.11,406.11,13152.0,388.1769,388.4445,388.1291,388.1291,13152.0
2022-07-28 12:50:00,406.12,406.53,405.97,406.52,19430.0,388.1387,388.5305,387.9953,388.5209,19430.0
2022-07-28 12:55:00,406.48,406.52,406.18,406.18,11806.0,388.4827,388.5209,388.196,388.196,11806.0
2022-07-28 13:00:00,406.17,406.26,405.74,406.01,32661.0,388.1864,388.2725,387.7755,388.0335,32661.0
2022-07-28 13:05:00,406.05,406.27,405.82,406.27,13650.0,388.0718,388.282,387.8519,388.282,13650.0
2022-07-28 13:10:00,406.29,406.69,406.23,406.61,15192.0,388.3011,388.6834,388.2438,388.607,15192.0
2022-07-28 13:15:00,406.61,406.68,406.33,406.59,13433.0,388.607,388.6739,388.3394,388.5878,13433.0
2022-07-28 13:20:00,406.62,407.1,406.56,406.88,17735.0,388.6165,389.0753,388.5592,388.865,17735.0
2022-07-28 13:25:00,406.94,407.21,406.84,407.17,17727.0,388.9224,389.1804,388.8268,389.1422,17727.0
2022-07-28 13:30:00,407.19,407.49,407.1,407.48,30276.0,389.1613,389.448,389.0753,389.4384,30276.0
2022-07-28 13:35:00,407.51,407.89,407.44,407.69,40706.0,389.4671,389.8303,389.4002,389.6391,40706.0
2022-07-28 13:40:00,407.66,408.23,407.66,407.98,37711.0,389.6105,390.1552,389.6105,389.9163,37711.0
2022-07-28 13:45:00,407.96,408.24,407.81,408.14,40972.0,389.8972,390.1648,389.7538,390.0692,40972.0
2022-07-28 13:50:00,408.13,408.22,407.95,408.12,16432.0,390.0597,390.1457,389.8876,390.0501,16432.0
2022-07-28 13:55:00,408.15,408.54,408.15,408.3,18094.0,390.0788,390.4515,390.0788,390.2221,18094.0
2022-07-28 14:00:00,408.28,408.31,407.87,407.96,41880.0,390.203,390.2317,389.8112,389.8972,41880.0
2022-07-28 14:05:00,407.95,407.95,407.54,407.71,31941.0,389.8876,389.8876,389.4958,389.6583,31941.0
2022-07-28 14:10:00,407.68,407.9,407.53,407.7,27759.0,389.6296,389.8398,389.4862,389.6487,27759.0
2022-07-28 14:15:00,407.75,408.11,407.74,407.99,21334.0,389.6965,390.0405,389.6869,389.9259,21334.0
2022-07-28 14:20:00,407.98,408.0,407.72,407.95,19441.0,389.9163,389.9354,389.6678,389.8876,19441.0
2022-07-28 14:25:00,407.97,408.08,407.83,407.94,44138.0,389.9067,390.0119,389.7729,389.8781,44138.0
2022-07-28 14:30:00,407.94,408.09,407.73,407.97,31904.0,389.8781,390.0214,389.6774,389.9067,31904.0
2022-07-28 14:35:00,407.98,408.15,407.9,408.09,46308.0,389.9163,390.0788,389.8398,390.0214,46308.0
2022-07-28 14:40:00,408.14,408.27,408.1,408.15,34225.0,390.0692,390.1935,390.031,390.0788,34225.0
2022-07-28 14:45:00,408.16,408.24,408.07,408.22,32601.0,390.0883,390.1648,390.0023,390.1457,32601.0
2022-07-28 14:50:00,408.22,408.41,407.98,408.41,51652.0,390.1457,390.3273,389.9163,390.3273,51652.0
2022-07-28 14:55:00,408.42,408.44,408.11,408.34,44890.0,390.3368,390.3559,390.0405,390.2604,44890.0
2022-07-28 15:00:00,408.37,408.68,408.22,408.59,45319.0,390.289,390.5853,390.1457,390.4993,45319.0
2022-07-28 15:05:00,408.62,408.91,408.14,408.44,45511.0,390.528,390.8051,390.0692,390.3559,45511.0
2022-07-28 15:10:00,408.43,408.48,408.08,408.36,60823.0,390.3464,390.3942,390.0119,390.2795,60823.0
2022-07-28 15:15:00,408.37,408.43,407.96,408.34,75028.0,390.289,390.3464,389.8972,390.2604,75028.0
2022-07-28 15:20:00,408.34,408.64,408.34,408.55,37756.0,390.2604,390.5471,390.2604,390.4611,37756.0
2022-07-28 15:25:00,408.56,408.64,408.34,408.58,39947.0,390.4706,390.5471,390.2604,390.4897,39947.0
2022-07-28 15:30:00,408.6,408.61,408.3,408.46,33319.0,390.5089,390.5184,390.2221,390.3751,33319.0
2022-07-28 15:35:00,408.45,408.52,407.86,408.1,40192.0,390.3655,390.4324,389.8016,390.031,40192.0
2022-07-28 15:40:00,408.12,408.14,407.76,407.97,33899.0,390.0501,390.0692,389.706,389.9067,33899.0
2022-07-28 15:45:00,407.92,408.29,407.65,408.26,39677.0,389.859,390.2126,389.6009,390.1839,39677.0
2022-07-28 15:50:00,408.22,408.55,408.02,408.15,106676.0,390.1457,390.4611,389.9545,390.0788,106676.0
2022-07-28 15:55:00,408.17,408.38,407.82,408.17,171466.0,390.0979,390.2986,389.7634,390.0979,171466.0
2022-07-29 09:30:00,409.83,410.24,409.09,409.38,89692.0,391.6844,392.0762,390.9772,391.2543,89692.0
2022-07-29 09:35:00,409.38,409.95,408.92,409.93,48894.0,391.2543,391.7991,390.8147,391.78,48894.0
2022-07-29 09:40:00,409.94,410.94,409.87,410.63,129853.0,391.7895,392.7452,391.7226,392.449,129853.0
2022-07-29 09:45:00,410.64,411.34,410.58,410.99,70640.0,392.4585,393.1275,392.4012,392.793,70640.0
2022-07-29 09:50:00,410.89,411.48,410.88,411.23,23901.0,392.6975,393.2613,392.6879,393.0224,23901.0
2022-07-29 09:55:00,411.25,411.61,411.03,411.33,46611.0,393.0415,393.3856,392.8313,393.118,46611.0
2022-07-29 10:00:00,411.32,412.2,410.87,412.13,54012.0,393.1084,393.9495,392.6783,393.8826,54012.0
2022-07-29 10:05:00,412.23,412.57,411.81,411.96,31981.0,393.9781,394.3031,393.5767,393.7201,31981.0
2022-07-29 10:10:00,411.93,412.27,411.79,411.79,27576.0,393.6914,394.0164,393.5576,393.5576,27576.0
2022-07-29 10:15:00,411.86,411.92,411.54,411.92,14938.0,393.6245,393.6819,393.3187,393.6819,14938.0
2022-07-29 10:20:00,411.93,412.47,411.79,412.39,18992.0,393.6914,394.2075,393.5576,394.131,18992.0
2022-07-29 10:25:00,412.39,413.14,412.33,412.74,50516.0,394.131,394.8478,394.0737,394.4656,50516.0
2022-07-29 10:30:00,412.78,412.95,412.2,412.26,21429.0,394.5038,394.6663,393.9495,394.0068,21429.0
2022-07-29 10:35:00,412.21,412.63,412.21,412.57,16800.0,393.959,394.3604,393.959,394.3031,16800.0
2022-07-29 10:40:00,412.58,412.91,412.46,412.88,15194.0,394.3126,394.628,394.1979,394.5994,15194.0
2022-07-29 10:45:00,412.85,413.08,412.55,412.55,19062.0,394.5707,394.7905,394.284,394.284,19062.0
2022-07-29 10:50:00,412.62,412.68,412.28,412.43,22130.0,394.3509,394.4082,394.0259,394.1693,22130.0
2022-07-29 10:55:00,412.43,412.55,411.57,411.57,24243.0,394.1693,394.284,393.3474,393.3474,24243.0
2022-07-29 11:00:00,411.52,411.78,411.12,411.15,39855.0,393.2996,393.5481,392.9173,392.9459,39855.0
2022-07-29 11:05:00,411.17,411.63,411.17,411.41,10360.0,392.9651,393.4047,392.9651,393.1944,10360.0
2022-07-29 11:10:00,411.4,411.45,410.96,411.32,17843.0,393.1849,393.2327,392.7644,393.1084,17843.0
2022-07-29 11:15:00,411.35,411.52,411.01,411.51,22210.0,393.1371,393.2996,392.8121,393.29,22210.0
2022-07-29 11:20:00,411.48,411.55,410.74,410.75,18224.0,393.2613,393.3282,392.5541,392.5637,18224.0
2022-07-29 11:25:00,410.76,410.84,410.2,410.48,31116.0,392.5732,392.6497,392.038,392.3056,31116.0
2022-07-29 11:30:00,410.46,410.78,410.15,410.37,63682.0,392.2865,392.5923,391.9902,392.2005,63682.0
2022-07-29 11:35:00,410.39,411.19,410.39,411.18,16057.0,392.2196,392.9842,392.2196,392.9746,16057.0
2022-07-29 11:40:00,411.23,411.75,411.12,411.75,61492.0,393.0224,393.5194,392.9173,393.5194,61492.0
2022-07-29 11:45:00,411.78,411.82,411.5,411.5,92937.0,393.5481,393.5863,393.2805,393.2805,92937.0
2022-07-29 11:50:00,411.52,411.9,411.36,411.83,12444.0,393.2996,393.6627,393.1467,393.5958,12444.0
2022-07-29 11:55:00,411.85,411.96,411.63,411.71,23495.0,393.615,393.7201,393.4047,393.4812,23495.0
2022-07-29 12:00:00,411.79,412.01,411.69,411.73,14534.0,393.5576,393.7679,393.462,393.5003,14534.0
2022-07-29 12:05:00,411.68,411.69,410.98,411.16,11381.0,393.4525,393.462,392.7835,392.9555,11381.0
2022-07-29 12:10:00,411.17,411.64,411.17,411.31,18485.0,392.9651,393.4143,392.9651,393.0989,18485.0
2022-07-29 12:15:00,411.4,411.94,411.38,411.79,19078.0,393.1849,393.701,393.1658,393.5576,19078.0
2022-07-29 12:20:00,411.79,411.91,411.59,411.81,23922.0,393.5576,393.6723,393.3665,393.5767,23922.0
2022-07-29 12:25:00,411.75,411.89,411.61,411.79,5346.0,393.5194,393.6532,393.3856,393.5576,5346.0
2022-07-29 12:30:00,411.77,412.07,411.77,411.9,10875.0,393.5385,393.8252,393.5385,393.6627,10875.0
2022-07-29 12:35:00,411.86,412.11,411.55,412.06,9746.0,393.6245,393.8634,393.3282,393.8157,9746.0
2022-07-29 12:40:00,412.02,412.11,411.87,412.1,9538.0,393.7774,393.8634,393.6341,393.8539,9538.0
2022-07-29 12:45:00,412.09,412.5,412.05,412.42,28981.0,393.8443,394.2362,393.8061,394.1597,28981.0
2022-07-29 12:50:00,412.4,412.78,412.37,412.77,31004.0,394.1406,394.5038,394.1119,394.4942,31004.0
2022-07-29 12:55:00,412.8,412.9,412.59,412.66,15313.0,394.5229,394.6185,394.3222,394.3891,15313.0
2022-07-29 13:00:00,412.66,412.69,412.33,412.41,18166.0,394.3891,394.4178,394.0737,394.1502,18166.0
2022-07-29 13:05:00,412.39,412.57,412.34,412.56,13049.0,394.131,394.3031,394.0833,394.2935,13049.0
2022-07-29 13:10:00,412.55,412.69,412.36,412.59,46668.0,394.284,394.4178,394.1024,394.3222,46668.0
2022-07-29 13:15:00,412.6,412.68,412.52,412.57,9659.0,394.3317,394.4082,394.2553,394.3031,9659.0
2022-07-29 13:20:00,412.58,412.71,412.44,412.5,23621.0,394.3126,394.4369,394.1788,394.2362,23621.0
2022-07-29 13:25:00,412.5,412.57,412.2,412.24,17747.0,394.2362,394.3031,393.9495,393.9877,17747.0
2022-07-29 13:30:00,412.21,412.63,412.21,412.42,20580.0,393.959,394.3604,393.959,394.1597,20580.0
2022-07-29 13:35:00,412.41,412.71,412.35,412.7,13617.0,394.1502,394.4369,394.0928,394.4273,13617.0
2022-07-29 13:40:00,412.73,412.89,412.64,412.82,19365.0,394.456,394.6089,394.37,394.542,19365.0
2022-07-29 13:45:00,412.86,413.04,412.79,412.96,110238.0,394.5802,394.7523,394.5133,394.6758,110238.0
2022-07-29 13:50:00,412.96,413.25,412.94,413.21,14897.0,394.6758,394.953,394.6567,394.9147,14897.0
2022-07-29 13:55:00,413.24,413.38,412.97,413.06,27673.0,394.9434,395.0772,394.6854,394.7714,27673.0
2022-07-29 14:00:00,413.07,413.21,412.81,413.13,31979.0,394.7809,394.9147,394.5325,394.8383,31979.0
2022-07-29 14:05:00,413.12,413.48,413.12,413.43,38243.0,394.8287,395.1728,394.8287,395.125,38243.0
2022-07-29 14:10:00,413.45,413.58,413.36,413.46,125376.0,395.1441,395.2684,395.0581,395.1537,125376.0
2022-07-29 14:15:00,413.46,413.74,413.33,413.74,20647.0,395.1537,395.4213,395.0294,395.4213,20647.0
2022-07-29 14:20:00,413.72,413.75,413.48,413.58,20132.0,395.4022,395.4308,395.1728,395.2684,20132.0
2022-07-29 14:25:00,413.58,413.77,413.42,413.71,77631.0,395.2684,395.4499,395.1154,395.3926,77631.0
2022-07-29 14:30:00,413.73,413.86,413.59,413.81,33963.0,395.4117,395.536,395.2779,395.4882,33963.0
2022-07-29 14:35:00,413.79,414.17,413.78,413.91,23492.0,395.4691,395.8322,395.4595,395.5837,23492.0
2022-07-29 14:40:00,413.88,413.91,413.54,413.67,24887.0,395.5551,395.5837,395.2301,395.3544,24887.0
2022-07-29 14:45:00,413.71,413.94,413.6,413.75,22697.0,395.3926,395.6124,395.2875,395.4308,22697.0
2022-07-29 14:50:00,413.75,413.96,413.64,413.93,15987.0,395.4308,395.6315,395.3257,395.6029,15987.0
2022-07-29 14:55:00,413.88,414.03,413.79,414.03,30744.0,395.5551,395.6984,395.4691,395.6984,30744.0
2022-07-29 15:00:00,414.05,414.52,413.98,414.52,25586.0,395.7175,396.1667,395.6506,396.1667,25586.0
2022-07-29 15:05:00,414.51,414.51,414.09,414.15,39053.0,396.1572,396.1572,395.7558,395.8131,39053.0
2022-07-29 15:10:00,414.18,414.31,413.99,414.3,25230.0,395.8418,395.966,395.6602,395.9565,25230.0
2022-07-29 15:15:00,414.38,414.38,414.03,414.31,104182.0,396.0329,396.0329,395.6984,395.966,104182.0
2022-07-29 15:20:00,414.29,414.49,414.18,414.49,39370.0,395.9469,396.1381,395.8418,396.1381,39370.0
2022-07-29 15:25:00,414.57,414.84,414.52,414.82,48753.0,396.2145,396.4726,396.1667,396.4535,48753.0
2022-07-29 15:30:00,414.84,415.03,414.48,415.03,38719.0,396.4726,396.6542,396.1285,396.6542,38719.0
2022-07-29 15:35:00,415.02,415.1,414.77,414.78,32374.0,396.6446,396.7211,396.4057,396.4152,32374.0
2022-07-29 15:40:00,414.78,415.0,414.59,414.87,29837.0,396.4152,396.6255,396.2336,396.5012,29837.0
2022-07-29 15:45:00,414.8,415.07,414.71,414.9,60182.0,396.4343,396.6924,396.3483,396.5299,60182.0
2022-07-29 15:50:00,414.92,415.2,414.35,414.38,90375.0,396.549,396.8166,396.0043,396.0329,90375.0
2022-07-29 15:55:00,414.4,414.41,413.94,414.23,447103.0,396.0521,396.0616,395.6124,395.8896,447103.0
2022-08-01 09:30:00,411.34,411.76,410.57,411.13,142313.0,393.1275,393.5289,392.3916,392.9268,142313.0
2022-08-01 09:35:00,411.13,411.9,411.04,411.73,89838.0,392.9268,393.6627,392.8408,393.5003,89838.0
2022-08-01 09:40:00,411.87,412.74,411.61,412.47,37009.0,393.6341,394.4656,393.3856,394.2075,37009.0
2022-08-01 09:45:00,412.54,412.66,412.21,412.55,42462.0,394.2744,394.3891,393.959,394.284,42462.0
2022-08-01 09:50:00,412.61,413.7,412.48,413.51,26146.0,394.3413,395.383,394.2171,395.2015,26146.0
2022-08-01 09:55:00,413.51,413.92,413.33,413.37,38560.0,395.2015,395.5933,395.0294,395.0677,38560.0
2022-08-01 10:00:00,413.28,414.16,412.69,413.73,55478.0,394.9816,395.8227,394.4178,395.4117,55478.0
2022-08-01 10:05:00,413.68,415.02,413.68,414.5,56252.0,395.3639,396.6446,395.3639,396.1476,56252.0
2022-08-01 10:10:00,414.51,414.92,414.45,414.72,24387.0,396.1572,396.549,396.0998,396.3579,24387.0
2022-08-01 10:15:00,414.66,414.72,413.26,413.27,27382.0,396.3005,396.3579,394.9625,394.9721,27382.0
2022-08-01 10:20:00,413.21,413.49,412.85,413.25,23398.0,394.9147,395.1823,394.5707,394.953,23398.0
2022-08-01 10:25:00,413.24,413.27,412.2,412.54,40999.0,394.9434,394.9721,393.9495,394.2744,40999.0
2022-08-01 10:30:00,412.56,413.15,412.56,412.9,28918.0,394.2935,394.8574,394.2935,394.6185,28918.0
2022-08-01 10:35:00,412.9,413.41,412.78,413.41,16600.0,394.6185,395.1059,394.5038,395.1059,16600.0
2022-08-01 10:40:00,413.53,414.28,413.49,414.23,23231.0,395.2206,395.9374,395.1823,395.8896,23231.0
2022-08-01 10:45:00,414.27,414.97,414.15,414.77,21779.0,395.9278,396.5968,395.8131,396.4057,21779.0
2022-08-01 10:50:00,414.81,415.57,414.8,415.38,33596.0,396.4439,397.1703,396.4343,396.9887,33596.0
2022-08-01 10:55:00,415.32,415.35,415.08,415.2,17774.0,396.9313,396.96,396.7019,396.8166,17774.0
2022-08-01 11:00:00,415.24,415.58,414.79,414.81,28133.0,396.8549,397.1798,396.4248,396.4439,28133.0
2022-08-01 11:05:00,414.89,414.89,414.48,414.71,12559.0,396.5204,396.5204,396.1285,396.3483,12559.0
2022-08-01 11:10:00,414.69,415.17,414.6,415.13,28176.0,396.3292,396.788,396.2432,396.7497,28176.0
2022-08-01 11:15:00,415.13,415.13,413.84,413.84,23947.0,396.7497,396.7497,395.5168,395.5168,23947.0
2022-08-01 11:20:00,413.82,414.94,413.73,414.87,27081.0,395.4977,396.5681,395.4117,396.5012,27081.0
2022-08-01 11:25:00,414.88,415.31,414.7,415.09,16347.0,396.5108,396.9218,396.3388,396.7115,16347.0
2022-08-01 11:30:00,415.08,415.08,414.28,414.44,19943.0,396.7019,396.7019,395.9374,396.0903,19943.0
2022-08-01 11:35:00,414.52,414.61,414.22,414.48,18931.0,396.1667,396.2528,395.88,396.1285,18931.0
2022-08-01 11:40:00,414.45,414.97,414.44,414.97,23737.0,396.0998,396.5968,396.0903,396.5968,23737.0
2022-08-01 11:45:00,414.91,415.43,414.82,415.4,13939.0,396.5395,397.0364,396.4535,397.0078,13939.0
2022-08-01 11:50:00,415.42,415.51,415.15,415.16,14461.0,397.0269,397.1129,396.7688,396.7784,14461.0
2022-08-01 11:55:00,415.13,415.13,414.84,415.0,17772.0,396.7497,396.7497,396.4726,396.6255,17772.0
2022-08-01 12:00:00,414.93,415.02,414.45,414.45,18896.0,396.5586,396.6446,396.0998,396.0998,18896.0
2022-08-01 12:05:00,414.68,414.71,414.28,414.28,12207.0,396.3197,396.3483,395.9374,395.9374,12207.0
2022-08-01 12:10:00,414.3,414.53,413.51,413.73,18643.0,395.9565,396.1763,395.2015,395.4117,18643.0
2022-08-01 12:15:00,413.75,414.01,413.61,413.97,49371.0,395.4308,395.6793,395.297,395.6411,49371.0
2022-08-01 12:20:00,413.91,414.41,413.91,414.3,10701.0,395.5837,396.0616,395.5837,395.9565,10701.0
2022-08-01 12:25:00,414.3,414.47,414.19,414.34,38942.0,395.9565,396.119,395.8514,395.9947,38942.0
2022-08-01 12:30:00,414.31,414.37,413.98,414.25,30320.0,395.966,396.0234,395.6506,395.9087,30320.0
2022-08-01 12:35:00,414.33,414.33,413.95,414.12,27591.0,395.9852,395.9852,395.622,395.7845,27591.0
2022-08-01 12:40:00,414.08,414.22,413.75,413.98,16984.0,395.7462,395.88,395.4308,395.6506,16984.0
2022-08-01 12:45:00,414.16,414.6,414.02,414.16,25377.0,395.8227,396.2432,395.6889,395.8227,25377.0
2022-08-01 12:50:00,414.17,414.17,413.88,413.96,11841.0,395.8322,395.8322,395.5551,395.6315,11841.0
2022-08-01 12:55:00,413.97,414.04,413.58,414.02,23579.0,395.6411,395.708,395.2684,395.6889,23579.0
2022-08-01 13:00:00,413.98,414.02,412.93,413.05,94018.0,395.6506,395.6889,394.6471,394.7618,94018.0
2022-08-01 13:05:00,413.03,413.74,412.88,413.59,21054.0,394.7427,395.4213,394.5994,395.2779,21054.0
2022-08-01 13:10:00,413.5,413.72,413.24,413.72,14528.0,395.1919,395.4022,394.9434,395.4022,14528.0
2022-08-01 13:15:00,413.69,413.86,412.85,412.9,19145.0,395.3735,395.536,394.5707,394.6185,19145.0
2022-08-01 13:20:00,412.91,413.24,412.6,412.9,22989.0,394.628,394.9434,394.3317,394.6185,22989.0
2022-08-01 13:25:00,412.93,412.93,412.31,412.31,24556.0,394.6471,394.6471,394.0546,394.0546,24556.0
2022-08-01 13:30:00,412.51,412.59,411.92,411.93,21180.0,394.2457,394.3222,393.6819,393.6914,21180.0
2022-08-01 13:35:00,411.98,412.3,411.94,412.18,20960.0,393.7392,394.045,393.701,393.9303,20960.0
2022-08-01 13:40:00,412.17,412.26,411.63,411.93,19597.0,393.9208,394.0068,393.4047,393.6914,19597.0
2022-08-01 13:45:00,411.89,411.89,411.23,411.78,59984.0,393.6532,393.6532,393.0224,393.5481,59984.0
2022-08-01 13:50:00,411.79,411.8,411.36,411.71,24366.0,393.5576,393.5672,393.1467,393.4812,24366.0
2022-08-01 13:55:00,411.66,412.23,411.45,412.2,23992.0,393.4334,393.9781,393.2327,393.9495,23992.0
2022-08-01 14:00:00,412.16,412.17,411.43,411.84,29393.0,393.9112,393.9208,393.2136,393.6054,29393.0
2022-08-01 14:05:00,411.81,412.18,411.63,412.18,35207.0,393.5767,393.9303,393.4047,393.9303,35207.0
2022-08-01 14:10:00,412.09,412.63,411.81,412.63,23099.0,393.8443,394.3604,393.5767,394.3604,23099.0
2022-08-01 14:15:00,412.65,412.86,412.08,412.28,24160.0,394.3795,394.5802,393.8348,394.0259,24160.0
2022-08-01 14:20:00,412.28,412.64,412.05,412.62,19222.0,394.0259,394.37,393.8061,394.3509,19222.0
2022-08-01 14:25:00,412.61,412.65,412.23,412.57,20016.0,394.3413,394.3795,393.9781,394.3031,20016.0
2022-08-01 14:30:00,412.45,412.76,412.41,412.65,13169.0,394.1884,394.4847,394.1502,394.3795,13169.0
2022-08-01 14:35:00,412.69,412.95,412.66,412.86,27547.0,394.4178,394.6663,394.3891,394.5802,27547.0
2022-08-01 14:40:00,412.92,413.07,412.28,412.31,62555.0,394.6376,394.7809,394.0259,394.0546,62555.0
2022-08-01 14:45:00,412.32,412.61,412.18,412.33,50883.0,394.0641,394.3413,393.9303,394.0737,50883.0
2022-08-01 14:50:00,412.31,412.93,412.11,412.81,34050.0,394.0546,394.6471,393.8634,394.5325,34050.0
2022-08-01 14:55:00,412.86,413.86,412.85,413.6,54781.0,394.5802,395.536,394.5707,395.2875,54781.0
2022-08-01 15:00:00,413.59,413.59,413.04,413.2,39032.0,395.2779,395.2779,394.7523,394.9052,39032.0
2022-08-01 15:05:00,413.18,413.75,413.06,413.65,28325.0,394.8861,395.4308,394.7714,395.3353,28325.0
2022-08-01 15:10:00,413.68,413.78,413.36,413.78,36049.0,395.3639,395.4595,395.0581,395.4595,36049.0
2022-08-01 15:15:00,413.85,414.01,413.56,413.6,43673.0,395.5264,395.6793,395.2492,395.2875,43673.0
2022-08-01 15:20:00,413.55,413.57,412.92,412.95,41189.0,395.2397,395.2588,394.6376,394.6663,41189.0
2022-08-01 15:25:00,412.93,412.99,412.74,412.89,20993.0,394.6471,394.7045,394.4656,394.6089,20993.0
2022-08-01 15:30:00,412.8,413.16,412.75,413.08,47432.0,394.5229,394.867,394.4751,394.7905,47432.0
2022-08-01 15:35:00,413.05,413.15,412.88,413.1,23703.0,394.7618,394.8574,394.5994,394.8096,23703.0
2022-08-01 15:40:00,413.15,413.52,412.81,412.84,30466.0,394.8574,395.211,394.5325,394.5611,30466.0
2022-08-01 15:45:00,412.81,413.44,412.73,413.28,40159.0,394.5325,395.1346,394.456,394.9816,40159.0
2022-08-01 15:50:00,413.4,413.67,412.85,412.89,74402.0,395.0963,395.3544,394.5707,394.6089,74402.0
2022-08-01 15:55:00,412.83,413.19,412.62,412.89,146439.0,394.5516,394.8956,394.3509,394.6089,146439.0
2022-08-02 09:30:00,411.27,411.89,410.92,411.32,96781.0,393.0606,393.6532,392.7261,393.1084,96781.0
2022-08-02 09:35:00,411.3,411.43,410.39,411.05,34511.0,393.0893,393.2136,392.2196,392.8504,34511.0
2022-08-02 09:40:00,411.19,411.29,410.41,410.56,72637.0,392.9842,393.0798,392.2387,392.3821,72637.0
2022-08-02 09:45:00,410.52,411.63,410.49,410.76,26396.0,392.3438,393.4047,392.3152,392.5732,26396.0
2022-08-02 09:50:00,410.75,411.12,410.02,410.19,30561.0,392.5637,392.9173,391.866,392.0285,30561.0
2022-08-02 09:55:00,410.06,411.19,409.81,410.81,32936.0,391.9042,392.9842,391.6653,392.621,32936.0
2022-08-02 10:00:00,410.77,410.77,410.04,410.37,25023.0,392.5828,392.5828,391.8851,392.2005,25023.0
2022-08-02 10:05:00,410.3,410.82,409.76,409.81,31505.0,392.1336,392.6306,391.6175,391.6653,31505.0
2022-08-02 10:10:00,409.76,410.24,408.95,410.11,101102.0,391.6175,392.0762,390.8434,391.952,101102.0
2022-08-02 10:15:00,410.16,410.65,409.98,410.61,44287.0,391.9998,392.4681,391.8278,392.4299,44287.0
2022-08-02 10:20:00,410.65,411.02,410.26,410.44,27139.0,392.4681,392.8217,392.0954,392.2674,27139.0
2022-08-02 10:25:00,410.37,411.27,410.19,411.27,47298.0,392.2005,393.0606,392.0285,393.0606,47298.0
2022-08-02 10:30:00,411.33,411.66,411.02,411.24,41580.0,393.118,393.4334,392.8217,393.032,41580.0
2022-08-02 10:35:00,411.26,411.61,410.92,411.45,42542.0,393.0511,393.3856,392.7261,393.2327,42542.0
2022-08-02 10:40:00,411.5,412.31,411.31,412.25,39586.0,393.2805,394.0546,393.0989,393.9972,39586.0
2022-08-02 10:45:00,412.34,412.47,411.77,412.46,35747.0,394.0833,394.2075,393.5385,394.1979,35747.0
2022-08-02 10:50:00,412.47,413.55,412.37,413.45,50552.0,394.2075,395.2397,394.1119,395.1441,50552.0
2022-08-02 10:55:00,413.44,413.45,412.51,412.65,36329.0,395.1346,395.1441,394.2457,394.3795,36329.0
2022-08-02 11:00:00,412.69,412.87,412.41,412.44,24009.0,394.4178,394.5898,394.1502,394.1788,24009.0
2022-08-02 11:05:00,412.43,412.57,412.1,412.31,47284.0,394.1693,394.3031,393.8539,394.0546,47284.0
2022-08-02 11:10:00,412.32,412.32,411.95,412.0,37087.0,394.0641,394.0641,393.7105,393.7583,37087.0
2022-08-02 11:15:00,411.95,412.36,411.81,412.15,23700.0,393.7105,394.1024,393.5767,393.9017,23700.0
2022-08-02 11:20:00,412.19,412.2,411.74,412.09,16270.0,393.9399,393.9495,393.5098,393.8443,16270.0
2022-08-02 11:25:00,412.12,412.72,412.12,412.61,33278.0,393.873,394.4464,393.873,394.3413,33278.0
2022-08-02 11:30:00,412.62,412.67,411.65,412.11,43945.0,394.3509,394.3987,393.4238,393.8634,43945.0
2022-08-02 11:35:00,412.06,412.81,412.06,412.77,16986.0,393.8157,394.5325,393.8157,394.4942,16986.0
2022-08-02 11:40:00,412.69,413.21,412.63,413.08,24421.0,394.4178,394.9147,394.3604,394.7905,24421.0
2022-08-02 11:45:00,413.05,413.15,412.76,413.02,21740.0,394.7618,394.8574,394.4847,394.7332,21740.0
2022-08-02 11:50:00,413.12,413.15,412.91,413.04,19844.0,394.8287,394.8574,394.628,394.7523,19844.0
2022-08-02 11:55:00,413.07,413.23,412.75,412.84,40784.0,394.7809,394.9339,394.4751,394.5611,40784.0
2022-08-02 12:00:00,412.93,413.6,412.72,413.49,55429.0,394.6471,395.2875,394.4464,395.1823,55429.0
2022-08-02 12:05:00,413.44,413.51,413.26,413.27,26870.0,395.1346,395.2015,394.9625,394.9721,26870.0
2022-08-02 12:10:00,413.29,413.8,413.22,413.7,19625.0,394.9912,395.4786,394.9243,395.383,19625.0
2022-08-02 12:15:00,413.77,414.21,413.73,414.2,26902.0,395.4499,395.8705,395.4117,395.8609,26902.0
2022-08-02 12:20:00,414.22,414.64,414.11,414.62,30281.0,395.88,396.2814,395.7749,396.2623,30281.0
2022-08-02 12:25:00,414.67,414.7,414.43,414.69,41545.0,396.3101,396.3388,396.0807,396.3292,41545.0
2022-08-02 12:30:00,414.71,414.77,414.42,414.5,22018.0,396.3483,396.4057,396.0712,396.1476,22018.0
2022-08-02 12:35:00,414.65,414.94,414.44,414.93,27180.0,396.291,396.5681,396.0903,396.5586,27180.0
2022-08-02 12:40:00,414.87,415.12,414.81,415.12,40172.0,396.5012,396.7402,396.4439,396.7402,40172.0
2022-08-02 12:45:00,415.09,415.09,414.78,415.0,17444.0,396.7115,396.7115,396.4152,396.6255,17444.0
2022-08-02 12:50:00,415.0,415.15,414.82,415.08,17524.0,396.6255,396.7688,396.4535,396.7019,17524.0
2022-08-02 12:55:00,415.09,415.09,414.7,414.81,53656.0,396.7115,396.7115,396.3388,396.4439,53656.0
2022-08-02 13:00:00,414.8,414.82,414.28,414.54,40129.0,396.4343,396.4535,395.9374,396.1859,40129.0
2022-08-02 13:05:00,414.53,414.59,414.1,414.48,36374.0,396.1763,396.2336,395.7653,396.1285,36374.0
2022-08-02 13:10:00,414.5,414.6,414.32,414.45,27649.0,396.1476,396.2432,395.9756,396.0998,27649.0
2022-08-02 13:15:00,414.47,414.57,414.36,414.36,18465.0,396.119,396.2145,396.0138,396.0138,18465.0
2022-08-02 13:20:00,414.39,414.39,413.8,413.81,22010.0,396.0425,396.0425,395.4786,395.4882,22010.0
2022-08-02 13:25:00,413.79,413.82,412.75,412.93,49104.0,395.4691,395.4977,394.4751,394.6471,49104.0
2022-08-02 13:30:00,412.85,412.85,411.81,411.86,36516.0,394.5707,394.5707,393.5767,393.6245,36516.0
2022-08-02 13:35:00,411.79,412.04,411.35,411.6,27061.0,393.5576,393.7965,393.1371,393.376,27061.0
2022-08-02 13:40:00,411.59,412.03,411.42,411.86,30796.0,393.3665,393.787,393.204,393.6245,30796.0
2022-08-02 13:45:00,411.8,412.01,411.22,411.32,54067.0,393.5672,393.7679,393.0129,393.1084,54067.0
2022-08-02 13:50:00,411.29,411.71,411.03,411.65,29505.0,393.0798,393.4812,392.8313,393.4238,29505.0
2022-08-02 13:55:00,411.68,411.74,411.46,411.63,25354.0,393.4525,393.5098,393.2422,393.4047,25354.0
2022-08-02 14:00:00,411.6,411.8,411.29,411.59,32700.0,393.376,393.5672,393.0798,393.3665,32700.0
2022-08-02 14:05:00,411.58,412.57,411.51,412.52,33147.0,393.3569,394.3031,393.29,394.2553,33147.0
2022-08-02 14:10:00,412.53,412.56,412.11,412.26,25296.0,394.2648,394.2935,393.8634,394.0068,25296.0
2022-08-02 14:15:00,412.27,412.29,411.8,411.95,45084.0,394.0164,394.0355,393.5672,393.7105,45084.0
2022-08-02 14:20:00,411.97,412.57,411.84,412.33,29910.0,393.7296,394.3031,393.6054,394.0737,29910.0
2022-08-02 14:25:00,412.35,412.59,412.28,412.48,32373.0,394.0928,394.3222,394.0259,394.2171,32373.0
2022-08-02 14:30:00,412.49,412.98,412.38,412.75,27243.0,394.2266,394.6949,394.1215,394.4751,27243.0
2022-08-02 14:35:00,412.73,412.75,412.13,412.32,28844.0,394.456,394.4751,393.8826,394.0641,28844.0
2022-08-02 14:40:00,412.33,412.63,412.33,412.46,58655.0,394.0737,394.3604,394.0737,394.1979,58655.0
2022-08-02 14:45:00,412.49,412.49,411.72,412.38,43569.0,394.2266,394.2266,393.4907,394.1215,43569.0
2022-08-02 14:50:00,412.4,412.61,411.65,411.92,38637.0,394.1406,394.3413,393.4238,393.6819,38637.0
2022-08-02 14:55:00,411.93,411.98,411.4,411.66,36193.0,393.6914,393.7392,393.1849,393.4334,36193.0
2022-08-02 15:00:00,411.65,412.0,411.58,411.82,39606.0,393.4238,393.7583,393.3569,393.5863,39606.0
2022-08-02 15:05:00,411.83,411.98,411.48,411.56,36490.0,393.5958,393.7392,393.2613,393.3378,36490.0
2022-08-02 15:10:00,411.54,411.71,411.22,411.64,49232.0,393.3187,393.4812,393.0129,393.4143,49232.0
2022-08-02 15:15:00,411.66,411.79,410.64,410.84,115817.0,393.4334,393.5576,392.4585,392.6497,115817.0
2022-08-02 15:20:00,410.84,411.16,410.58,410.75,47140.0,392.6497,392.9555,392.4012,392.5637,47140.0
2022-08-02 15:25:00,410.75,411.57,410.75,411.51,31303.0,392.5637,393.3474,392.5637,393.29,31303.0
2022-08-02 15:30:00,411.51,411.61,411.12,411.56,34592.0,393.29,393.3856,392.9173,393.3378,34592.0
2022-08-02 15:35:00,411.58,412.11,411.5,411.6,47621.0,393.3569,393.8634,393.2805,393.376,47621.0
2022-08-02 15:40:00,411.61,411.66,411.24,411.66,26502.0,393.3856,393.4334,393.032,393.4334,26502.0
2022-08-02 15:45:00,411.66,411.69,410.82,410.95,49066.0,393.4334,393.462,392.6306,392.7548,49066.0
2022-08-02 15:50:00,410.94,411.38,410.52,410.58,59345.0,392.7452,393.1658,392.3438,392.4012,59345.0
2022-08-02 15:55:00,410.59,410.61,410.11,410.29,155078.0,392.4107,392.4299,391.952,392.124,155078.0
2022-08-03 09:30:00,412.49,413.18,412.21,412.58,138514.0,394.2266,394.8861,393.959,394.3126,138514.0
2022-08-03 09:35:00,412.65,413.89,412.65,413.54,37589.0,394.3795,395.5646,394.3795,395.2301,37589.0
2022-08-03 09:40:00,413.63,413.69,412.96,413.07,19320.0,395.3161,395.3735,394.6758,394.7809,19320.0
2022-08-03 09:45:00,413.17,413.37,412.47,413.3,18791.0,394.8765,395.0677,394.2075,395.0008,18791.0
2022-08-03 09:50:00,413.4,413.61,413.09,413.56,24211.0,395.0963,395.297,394.8001,395.2492,24211.0
2022-08-03 09:55:00,413.58,413.82,413.44,413.72,37466.0,395.2684,395.4977,395.1346,395.4022,37466.0
2022-08-03 10:00:00,413.64,414.18,412.96,414.13,167766.0,395.3257,395.8418,394.6758,395.794,167766.0
2022-08-03 10:05:00,414.15,414.56,414.15,414.32,54659.0,395.8131,396.205,395.8131,395.9756,54659.0
2022-08-03 10:10:00,414.32,414.63,414.23,414.35,18928.0,395.9756,396.2719,395.8896,396.0043,18928.0
2022-08-03 10:15:00,414.3,414.51,412.92,413.07,34262.0,395.9565,396.1572,394.6376,394.7809,34262.0
2022-08-03 10:20:00,413.04,413.3,412.98,413.07,14667.0,394.7523,395.0008,394.6949,394.7809,14667.0
2022-08-03 10:25:00,413.23,413.99,413.11,413.84,20983.0,394.9339,395.6602,394.8192,395.5168,20983.0
2022-08-03 10:30:00,413.83,414.08,412.99,413.19,21075.0,395.5073,395.7462,394.7045,394.8956,21075.0
2022-08-03 10:35:00,413.18,413.25,412.38,412.88,18065.0,394.8861,394.953,394.1215,394.5994,18065.0
2022-08-03 10:40:00,412.87,413.26,412.52,413.17,22245.0,394.5898,394.9625,394.2553,394.8765,22245.0
2022-08-03 10:45:00,413.17,413.86,413.13,413.77,23594.0,394.8765,395.536,394.8383,395.4499,23594.0
2022-08-03 10:50:00,413.82,413.9,413.46,413.52,18637.0,395.4977,395.5742,395.1537,395.211,18637.0
2022-08-03 10:55:00,413.6,413.79,413.56,413.73,20152.0,395.2875,395.4691,395.2492,395.4117,20152.0
2022-08-03 11:00:00,413.82,414.23,413.63,413.8,22264.0,395.4977,395.8896,395.3161,395.4786,22264.0
2022-08-03 11:05:00,413.82,414.23,413.8,414.21,15057.0,395.4977,395.8896,395.4786,395.8705,15057.0
2022-08-03 11:10:00,414.32,414.85,414.13,414.6,27801.0,395.9756,396.4821,395.794,396.2432,27801.0
2022-08-03 11:15:00,414.58,414.75,414.15,414.16,31048.0,396.2241,396.3866,395.8131,395.8227,31048.0
2022-08-03 11:20:00,414.18,414.62,414.16,414.52,36495.0,395.8418,396.2623,395.8227,396.1667,36495.0
2022-08-03 11:25:00,414.52,414.95,414.46,414.67,28121.0,396.1667,396.5777,396.1094,396.3101,28121.0
2022-08-03 11:30:00,414.67,414.81,414.49,414.61,11411.0,396.3101,396.4439,396.1381,396.2528,11411.0
2022-08-03 11:35:00,414.68,415.18,414.68,415.18,26842.0,396.3197,396.7975,396.3197,396.7975,26842.0
2022-08-03 11:40:00,415.2,415.4,415.12,415.22,13063.0,396.8166,397.0078,396.7402,396.8357,13063.0
2022-08-03 11:45:00,415.28,415.53,415.15,415.24,27624.0,396.8931,397.132,396.7688,396.8549,27624.0
2022-08-03 11:50:00,415.22,415.27,414.83,415.18,20763.0,396.8357,396.8835,396.463,396.7975,20763.0
2022-08-03 11:55:00,415.2,415.64,415.18,415.55,36979.0,396.8166,397.2372,396.7975,397.1511,36979.0
2022-08-03 12:00:00,415.58,415.58,415.31,415.55,14624.0,397.1798,397.1798,396.9218,397.1511,14624.0
2022-08-03 12:05:00,415.52,415.69,415.27,415.27,11931.0,397.1225,397.2849,396.8835,396.8835,11931.0
2022-08-03 12:10:00,415.31,415.39,415.01,415.27,17561.0,396.9218,396.9982,396.635,396.8835,17561.0
2022-08-03 12:15:00,415.23,415.26,414.89,415.23,7914.0,396.8453,396.874,396.5204,396.8453,7914.0
2022-08-03 12:20:00,415.25,415.71,415.25,415.66,15690.0,396.8644,397.3041,396.8644,397.2563,15690.0
2022-08-03 12:25:00,415.65,415.69,415.34,415.38,39349.0,397.2467,397.2849,396.9504,396.9887,39349.0
2022-08-03 12:30:00,415.42,416.32,415.35,416.04,39673.0,397.0269,397.887,396.96,397.6194,39673.0
2022-08-03 12:35:00,416.07,416.35,415.94,416.13,22730.0,397.6481,397.9157,397.5239,397.7055,22730.0
2022-08-03 12:40:00,416.11,416.4,416.04,416.26,17368.0,397.6863,397.9635,397.6194,397.8297,17368.0
2022-08-03 12:45:00,416.23,416.75,416.18,416.75,36715.0,397.801,398.298,397.7532,398.298,36715.0
2022-08-03 12:50:00,416.73,416.83,416.53,416.6,11265.0,398.2789,398.3745,398.0877,398.1546,11265.0
2022-08-03 12:55:00,416.59,416.73,416.48,416.53,18213.0,398.1451,398.2789,398.04,398.0877,18213.0
2022-08-03 13:00:00,416.55,416.89,416.55,416.85,13756.0,398.1069,398.4318,398.1069,398.3936,13756.0
2022-08-03 13:05:00,416.96,416.97,416.74,416.8,11865.0,398.4987,398.5083,398.2884,398.3458,11865.0
2022-08-03 13:10:00,416.86,416.86,416.54,416.65,18458.0,398.4031,398.4031,398.0973,398.2024,18458.0
2022-08-03 13:15:00,416.63,416.71,416.42,416.43,19230.0,398.1833,398.2598,397.9826,397.9922,19230.0
2022-08-03 13:20:00,416.43,416.6,416.17,416.56,12961.0,397.9922,398.1546,397.7437,398.1164,12961.0
2022-08-03 13:25:00,416.55,416.86,416.48,416.8,16869.0,398.1069,398.4031,398.04,398.3458,16869.0
2022-08-03 13:30:00,416.85,416.95,416.68,416.91,30288.0,398.3936,398.4891,398.2311,398.4509,30288.0
2022-08-03 13:35:00,416.9,416.91,416.52,416.57,20857.0,398.4414,398.4509,398.0782,398.126,20857.0
2022-08-03 13:40:00,416.55,416.74,416.34,416.65,19649.0,398.1069,398.2884,397.9062,398.2024,19649.0
2022-08-03 13:45:00,416.62,416.79,416.39,416.79,11224.0,398.1738,398.3362,397.9539,398.3362,11224.0
2022-08-03 13:50:00,416.79,417.0,416.76,416.98,15674.0,398.3362,398.5369,398.3076,398.5178,15674.0
2022-08-03 13:55:00,416.99,416.99,416.57,416.79,15657.0,398.5274,398.5274,398.126,398.3362,15657.0
2022-08-03 14:00:00,416.76,416.92,416.47,416.82,13119.0,398.3076,398.4605,398.0304,398.3649,13119.0
2022-08-03 14:05:00,416.81,416.95,416.69,416.86,47372.0,398.3553,398.4891,398.2407,398.4031,47372.0
2022-08-03 14:10:00,416.91,417.09,416.75,416.97,32219.0,398.4509,398.623,398.298,398.5083,32219.0
2022-08-03 14:15:00,416.98,417.25,416.95,417.23,66105.0,398.5178,398.7759,398.4891,398.7568,66105.0
2022-08-03 14:20:00,417.25,417.42,417.19,417.35,19092.0,398.7759,398.9383,398.7185,398.8714,19092.0
2022-08-03 14:25:00,417.35,417.4,417.06,417.15,21022.0,398.8714,398.9192,398.5943,398.6803,21022.0
2022-08-03 14:30:00,417.12,417.34,417.02,417.15,31316.0,398.6516,398.8619,398.5561,398.6803,31316.0
2022-08-03 14:35:00,417.12,417.28,416.95,416.97,20148.0,398.6516,398.8045,398.4891,398.5083,20148.0
2022-08-03 14:40:00,416.95,417.1,416.58,416.86,15755.0,398.4891,398.6325,398.1355,398.4031,15755.0
2022-08-03 14:45:00,416.85,417.14,416.66,417.05,15531.0,398.3936,398.6707,398.212,398.5847,15531.0
2022-08-03 14:50:00,417.01,417.25,416.87,417.17,20268.0,398.5465,398.7759,398.4127,398.6994,20268.0
2022-08-03 14:55:00,417.16,417.3,416.99,417.04,43478.0,398.6899,398.8237,398.5274,398.5752,43478.0
2022-08-03 15:00:00,416.99,417.4,416.85,417.39,16052.0,398.5274,398.9192,398.3936,398.9097,16052.0
2022-08-03 15:05:00,417.38,417.53,417.14,417.18,103704.0,398.9001,399.0435,398.6707,398.709,103704.0
2022-08-03 15:10:00,417.14,417.2,416.84,417.02,25256.0,398.6707,398.7281,398.384,398.5561,25256.0
2022-08-03 15:15:00,417.02,417.19,416.79,417.1,33996.0,398.5561,398.7185,398.3362,398.6325,33996.0
2022-08-03 15:20:00,417.1,417.2,417.01,417.05,27810.0,398.6325,398.7281,398.5465,398.5847,27810.0
2022-08-03 15:25:00,417.0,417.09,416.88,417.02,40653.0,398.5369,398.623,398.4222,398.5561,40653.0
2022-08-03 15:30:00,417.03,417.3,416.98,417.28,27492.0,398.5656,398.8237,398.5178,398.8045,27492.0
2022-08-03 15:35:00,417.27,417.47,417.2,417.34,44915.0,398.795,398.9861,398.7281,398.8619,44915.0
2022-08-03 15:40:00,417.35,417.9,417.25,417.82,81545.0,398.8714,399.3971,398.7759,399.3206,81545.0
2022-08-03 15:45:00,417.8,417.8,417.32,417.36,83375.0,399.3015,399.3015,398.8428,398.881,83375.0
2022-08-03 15:50:00,417.46,417.74,417.37,417.48,73284.0,398.9766,399.2442,398.8906,398.9957,73284.0
2022-08-03 15:55:00,417.48,417.48,416.39,416.64,237661.0,398.9957,398.9957,397.9539,398.1929,237661.0
2022-08-04 09:30:00,416.52,416.67,415.9,416.01,77727.0,398.0782,398.2215,397.4856,397.5908,77727.0
2022-08-04 09:35:00,416.08,416.43,415.62,415.69,64681.0,397.6577,397.9922,397.218,397.2849,64681.0
2022-08-04 09:40:00,415.77,417.03,415.69,416.94,27267.0,397.3614,398.5656,397.2849,398.4796,27267.0
2022-08-04 09:45:00,417.02,417.24,416.65,416.87,22916.0,398.5561,398.7663,398.2024,398.4127,22916.0
2022-08-04 09:50:00,416.77,416.93,416.07,416.69,27229.0,398.3171,398.47,397.6481,398.2407,27229.0
2022-08-04 09:55:00,416.68,417.06,416.54,416.63,28478.0,398.2311,398.5943,398.0973,398.1833,28478.0
2022-08-04 10:00:00,416.65,417.12,416.46,417.07,73146.0,398.2024,398.6516,398.0208,398.6038,73146.0
2022-08-04 10:05:00,417.02,417.26,416.62,416.8,18277.0,398.5561,398.7854,398.1738,398.3458,18277.0
2022-08-04 10:10:00,416.81,416.92,416.32,416.38,40089.0,398.3553,398.4605,397.887,397.9444,40089.0
2022-08-04 10:15:00,416.44,416.65,415.47,415.9,23214.0,398.0017,398.2024,397.0747,397.4856,23214.0
2022-08-04 10:20:00,415.78,416.2,415.54,415.94,18244.0,397.371,397.7724,397.1416,397.5239,18244.0
2022-08-04 10:25:00,415.88,416.27,415.61,415.79,18389.0,397.4665,397.8393,397.2085,397.3805,18389.0
2022-08-04 10:30:00,415.71,415.92,415.08,415.1,24910.0,397.3041,397.5048,396.7019,396.7211,24910.0
2022-08-04 10:35:00,415.06,415.15,414.65,414.83,27384.0,396.6828,396.7688,396.291,396.463,27384.0
2022-08-04 10:40:00,414.81,415.2,414.65,414.99,17581.0,396.4439,396.8166,396.291,396.6159,17581.0
2022-08-04 10:45:00,414.86,415.95,414.85,415.81,34472.0,396.4917,397.5334,396.4821,397.3996,34472.0
2022-08-04 10:50:00,415.78,416.12,415.69,416.05,18813.0,397.371,397.6959,397.2849,397.629,18813.0
2022-08-04 10:55:00,416.03,416.44,416.01,416.19,34551.0,397.6099,398.0017,397.5908,397.7628,34551.0
2022-08-04 11:00:00,416.21,416.48,415.93,415.97,33347.0,397.7819,398.04,397.5143,397.5525,33347.0
2022-08-04 11:05:00,415.96,416.41,415.96,416.04,19024.0,397.543,397.9731,397.543,397.6194,19024.0
2022-08-04 11:10:00,416.0,416.2,415.4,415.4,62158.0,397.5812,397.7724,397.0078,397.0078,62158.0
2022-08-04 11:15:00,415.34,415.85,415.17,415.79,12778.0,396.9504,397.4379,396.788,397.3805,12778.0
2022-08-04 11:20:00,415.89,416.26,415.57,415.58,13317.0,397.4761,397.8297,397.1703,397.1798,13317.0
2022-08-04 11:25:00,415.55,415.86,415.25,415.54,23137.0,397.1511,397.4474,396.8644,397.1416,23137.0
2022-08-04 11:30:00,415.54,415.99,415.51,415.77,27924.0,397.1416,397.5717,397.1129,397.3614,27924.0
2022-08-04 11:35:00,415.82,415.88,414.98,414.98,24229.0,397.4092,397.4665,396.6064,396.6064,24229.0
2022-08-04 11:40:00,415.0,415.55,414.94,415.47,39702.0,396.6255,397.1511,396.5681,397.0747,39702.0
2022-08-04 11:45:00,415.55,416.12,415.48,416.03,17984.0,397.1511,397.6959,397.0842,397.6099,17984.0
2022-08-04 11:50:00,416.04,416.57,416.04,416.5,14511.0,397.6194,398.126,397.6194,398.0591,14511.0
2022-08-04 11:55:00,416.5,416.6,416.33,416.5,11661.0,398.0591,398.1546,397.8966,398.0591,11661.0
2022-08-04 12:00:00,416.53,416.65,416.1,416.18,13904.0,398.0877,398.2024,397.6768,397.7532,13904.0
2022-08-04 12:05:00,416.15,416.39,416.08,416.36,17714.0,397.7246,397.9539,397.6577,397.9253,17714.0
2022-08-04 12:10:00,416.37,416.81,416.34,416.5,30298.0,397.9348,398.3553,397.9062,398.0591,30298.0
2022-08-04 12:15:00,416.41,416.55,416.15,416.43,17815.0,397.9731,398.1069,397.7246,397.9922,17815.0
2022-08-04 12:20:00,416.42,416.7,416.31,416.68,17904.0,397.9826,398.2502,397.8775,398.2311,17904.0
2022-08-04 12:25:00,416.68,416.81,416.6,416.77,23669.0,398.2311,398.3553,398.1546,398.3171,23669.0
2022-08-04 12:30:00,416.78,416.78,416.39,416.63,19656.0,398.3267,398.3267,397.9539,398.1833,19656.0
2022-08-04 12:35:00,416.67,416.68,416.27,416.43,22389.0,398.2215,398.2311,397.8393,397.9922,22389.0
2022-08-04 12:40:00,416.38,416.51,415.97,416.28,67257.0,397.9444,398.0686,397.5525,397.8488,67257.0
2022-08-04 12:45:00,416.24,416.26,415.27,415.33,31806.0,397.8106,397.8297,396.8835,396.9409,31806.0
2022-08-04 12:50:00,415.25,415.63,415.25,415.52,13362.0,396.8644,397.2276,396.8644,397.1225,13362.0
2022-08-04 12:55:00,415.56,415.58,415.33,415.4,16124.0,397.1607,397.1798,396.9409,397.0078,16124.0
2022-08-04 13:00:00,415.37,415.82,415.37,415.5,14666.0,396.9791,397.4092,396.9791,397.1033,14666.0
2022-08-04 13:05:00,415.47,415.9,415.33,415.83,14209.0,397.0747,397.4856,396.9409,397.4187,14209.0
2022-08-04 13:10:00,415.83,416.15,415.73,416.06,18118.0,397.4187,397.7246,397.3232,397.6386,18118.0
2022-08-04 13:15:00,416.09,416.32,416.07,416.17,20202.0,397.6672,397.887,397.6481,397.7437,20202.0
2022-08-04 13:20:00,416.21,416.47,415.81,416.27,20782.0,397.7819,398.0304,397.3996,397.8393,20782.0
2022-08-04 13:25:00,416.33,416.63,416.31,416.5,39464.0,397.8966,398.1833,397.8775,398.0591,39464.0
2022-08-04 13:30:00,416.48,416.73,416.32,416.73,21521.0,398.04,398.2789,397.887,398.2789,21521.0
2022-08-04 13:35:00,416.76,416.85,416.67,416.69,10770.0,398.3076,398.3936,398.2215,398.2407,10770.0
2022-08-04 13:40:00,416.72,416.78,416.32,416.46,17850.0,398.2693,398.3267,397.887,398.0208,17850.0
2022-08-04 13:45:00,416.46,416.82,416.34,416.8,13909.0,398.0208,398.3649,397.9062,398.3458,13909.0
2022-08-04 13:50:00,416.8,416.8,416.39,416.5,51217.0,398.3458,398.3458,397.9539,398.0591,51217.0
2022-08-04 13:55:00,416.44,416.49,416.1,416.36,25305.0,398.0017,398.0495,397.6768,397.9253,25305.0
2022-08-04 14:00:00,416.33,416.5,416.17,416.48,16179.0,397.8966,398.0591,397.7437,398.04,16179.0
2022-08-04 14:05:00,416.46,416.57,416.11,416.15,11256.0,398.0208,398.126,397.6863,397.7246,11256.0
2022-08-04 14:10:00,416.15,416.27,415.8,416.03,28150.0,397.7246,397.8393,397.3901,397.6099,28150.0
2022-08-04 14:15:00,415.98,416.27,415.95,416.27,18618.0,397.5621,397.8393,397.5334,397.8393,18618.0
2022-08-04 14:20:00,416.25,416.28,415.96,415.99,25662.0,397.8201,397.8488,397.543,397.5717,25662.0
2022-08-04 14:25:00,416.0,416.45,416.0,416.38,46482.0,397.5812,398.0113,397.5812,397.9444,46482.0
2022-08-04 14:30:00,416.45,416.57,416.34,416.4,13202.0,398.0113,398.126,397.9062,397.9635,13202.0
2022-08-04 14:35:00,416.4,416.4,415.96,416.2,21794.0,397.9635,397.9635,397.543,397.7724,21794.0
2022-08-04 14:40:00,416.19,416.32,415.8,416.32,18208.0,397.7628,397.887,397.3901,397.887,18208.0
2022-08-04 14:45:00,416.3,416.45,416.07,416.38,95978.0,397.8679,398.0113,397.6481,397.9444,95978.0
2022-08-04 14:50:00,416.38,416.7,416.35,416.5,40797.0,397.9444,398.2502,397.9157,398.0591,40797.0
2022-08-04 14:55:00,416.5,416.62,416.33,416.46,96859.0,398.0591,398.1738,397.8966,398.0208,96859.0
2022-08-04 15:00:00,416.39,416.56,416.18,416.56,33405.0,397.9539,398.1164,397.7532,398.1164,33405.0
2022-08-04 15:05:00,416.55,416.69,416.36,416.56,23413.0,398.1069,398.2407,397.9253,398.1164,23413.0
2022-08-04 15:10:00,416.63,417.07,416.58,416.95,25392.0,398.1833,398.6038,398.1355,398.4891,25392.0
2022-08-04 15:15:00,417.0,417.2,416.9,417.07,32917.0,398.5369,398.7281,398.4414,398.6038,32917.0
2022-08-04 15:20:00,417.07,417.08,416.65,416.67,32959.0,398.6038,398.6134,398.2024,398.2215,32959.0
2022-08-04 15:25:00,416.65,416.93,416.53,416.82,16306.0,398.2024,398.47,398.0877,398.3649,16306.0
2022-08-04 15:30:00,416.81,416.84,416.32,416.37,25548.0,398.3553,398.384,397.887,397.9348,25548.0
2022-08-04 15:35:00,416.45,416.76,416.29,416.33,25081.0,398.0113,398.3076,397.8584,397.8966,25081.0
2022-08-04 15:40:00,416.32,416.38,415.92,415.92,32323.0,397.887,397.9444,397.5048,397.5048,32323.0
2022-08-04 15:45:00,415.91,416.13,415.8,415.99,33538.0,397.4952,397.7055,397.3901,397.5717,33538.0
2022-08-04 15:50:00,416.0,416.3,416.0,416.2,36598.0,397.5812,397.8679,397.5812,397.7724,36598.0
2022-08-04 15:55:00,416.1,416.35,415.86,416.33,161392.0,397.6768,397.9157,397.4474,397.8966,161392.0
2022-08-05 09:30:00,411.83,413.32,411.78,413.18,80199.0,393.5958,395.0199,393.5481,394.8861,80199.0
2022-08-05 09:35:00,413.22,413.82,413.1,413.69,34612.0,394.9243,395.4977,394.8096,395.3735,34612.0
2022-08-05 09:40:00,413.66,414.05,413.35,413.64,24982.0,395.3448,395.7175,395.0485,395.3257,24982.0
2022-08-05 09:45:00,413.68,413.87,413.17,413.67,25989.0,395.3639,395.5455,394.8765,395.3544,25989.0
2022-08-05 09:50:00,413.69,414.43,413.69,414.17,27079.0,395.3735,396.0807,395.3735,395.8322,27079.0
2022-08-05 09:55:00,414.09,414.32,413.71,414.26,15047.0,395.7558,395.9756,395.3926,395.9183,15047.0
2022-08-05 10:00:00,414.3,415.25,414.01,415.12,31749.0,395.9565,396.8644,395.6793,396.7402,31749.0
2022-08-05 10:05:00,415.12,415.63,414.89,415.62,38973.0,396.7402,397.2276,396.5204,397.218,38973.0
2022-08-05 10:10:00,415.63,416.15,415.19,415.92,24175.0,397.2276,397.7246,396.8071,397.5048,24175.0
2022-08-05 10:15:00,415.91,416.35,415.77,416.02,28046.0,397.4952,397.9157,397.3614,397.6003,28046.0
2022-08-05 10:20:00,416.11,416.3,415.96,416.09,42095.0,397.6863,397.8679,397.543,397.6672,42095.0
2022-08-05 10:25:00,416.12,416.12,415.26,415.58,16353.0,397.6959,397.6959,396.874,397.1798,16353.0
2022-08-05 10:30:00,415.66,415.66,415.0,415.12,26208.0,397.2563,397.2563,396.6255,396.7402,26208.0
2022-08-05 10:35:00,415.13,415.75,415.1,415.71,14729.0,396.7497,397.3423,396.7211,397.3041,14729.0
2022-08-05 10:40:00,415.66,415.69,415.25,415.34,30447.0,397.2563,397.2849,396.8644,396.9504,30447.0
2022-08-05 10:45:00,415.41,415.69,415.3,415.36,15292.0,397.0173,397.2849,396.9122,396.9695,15292.0
2022-08-05 10:50:00,415.41,415.41,414.74,415.28,17719.0,397.0173,397.0173,396.377,396.8931,17719.0
2022-08-05 10:55:00,415.32,415.53,415.16,415.23,8920.0,396.9313,397.132,396.7784,396.8453,8920.0
2022-08-05 11:00:00,415.23,415.23,414.53,414.74,26516.0,396.8453,396.8453,396.1763,396.377,26516.0
2022-08-05 11:05:00,414.68,414.76,414.24,414.76,11930.0,396.3197,396.3961,395.8991,396.3961,11930.0
2022-08-05 11:10:00,414.76,414.82,414.06,414.07,7749.0,396.3961,396.4535,395.7271,395.7367,7749.0
2022-08-05 11:15:00,414.07,414.36,413.85,413.99,8700.0,395.7367,396.0138,395.5264,395.6602,8700.0
2022-08-05 11:20:00,413.94,414.07,413.16,413.21,20079.0,395.6124,395.7367,394.867,394.9147,20079.0
2022-08-05 11:25:00,413.14,413.25,412.37,412.37,12834.0,394.8478,394.953,394.1119,394.1119,12834.0
2022-08-05 11:30:00,412.34,413.25,412.3,413.06,20483.0,394.0833,394.953,394.045,394.7714,20483.0
2022-08-05 11:35:00,413.1,413.32,412.88,413.03,13651.0,394.8096,395.0199,394.5994,394.7427,13651.0
2022-08-05 11:40:00,413.05,413.14,412.75,412.86,16840.0,394.7618,394.8478,394.4751,394.5802,16840.0
2022-08-05 11:45:00,412.88,413.03,412.64,412.81,10524.0,394.5994,394.7427,394.37,394.5325,10524.0
2022-08-05 11:50:00,412.85,413.34,412.71,413.05,13148.0,394.5707,395.039,394.4369,394.7618,13148.0
2022-08-05 11:55:00,413.08,413.15,412.73,412.84,34660.0,394.7905,394.8574,394.456,394.5611,34660.0
2022-08-05 12:00:00,412.84,413.59,412.84,413.51,18697.0,394.5611,395.2779,394.5611,395.2015,18697.0
2022-08-05 12:05:00,413.46,413.83,413.14,413.32,31515.0,395.1537,395.5073,394.8478,395.0199,31515.0
2022-08-05 12:10:00,413.32,413.73,413.32,413.72,23136.0,395.0199,395.4117,395.0199,395.4022,23136.0
2022-08-05 12:15:00,413.77,414.09,413.7,413.9,23766.0,395.4499,395.7558,395.383,395.5742,23766.0
2022-08-05 12:20:00,413.85,414.02,413.45,413.61,14150.0,395.5264,395.6889,395.1441,395.297,14150.0
2022-08-05 12:25:00,413.58,413.9,413.46,413.83,35504.0,395.2684,395.5742,395.1537,395.5073,35504.0
2022-08-05 12:30:00,413.87,413.87,413.19,413.39,21658.0,395.5455,395.5455,394.8956,395.0868,21658.0
2022-08-05 12:35:00,413.34,413.62,413.19,413.42,8129.0,395.039,395.3066,394.8956,395.1154,8129.0
2022-08-05 12:40:00,413.4,413.96,413.36,413.93,9245.0,395.0963,395.6315,395.0581,395.6029,9245.0
2022-08-05 12:45:00,413.91,414.57,413.91,414.48,13012.0,395.5837,396.2145,395.5837,396.1285,13012.0
2022-08-05 12:50:00,414.57,414.66,414.38,414.64,11921.0,396.2145,396.3005,396.0329,396.2814,11921.0
2022-08-05 12:55:00,414.62,414.75,414.5,414.75,13617.0,396.2623,396.3866,396.1476,396.3866,13617.0
2022-08-05 13:00:00,414.74,414.84,414.44,414.84,19840.0,396.377,396.4726,396.0903,396.4726,19840.0
2022-08-05 13:05:00,414.96,415.21,414.83,415.0,26643.0,396.5873,396.8262,396.463,396.6255,26643.0
2022-08-05 13:10:00,415.04,415.39,414.97,415.39,13991.0,396.6637,396.9982,396.5968,396.9982,13991.0
2022-08-05 13:15:00,415.38,415.54,415.07,415.08,20201.0,396.9887,397.1416,396.6924,396.7019,20201.0
2022-08-05 13:20:00,415.05,415.15,414.83,415.15,13169.0,396.6733,396.7688,396.463,396.7688,13169.0
2022-08-05 13:25:00,415.18,415.39,414.91,414.92,21660.0,396.7975,396.9982,396.5395,396.549,21660.0
2022-08-05 13:30:00,414.94,415.42,414.94,415.37,13664.0,396.5681,397.0269,396.5681,396.9791,13664.0
2022-08-05 13:35:00,415.4,415.67,415.33,415.54,36213.0,397.0078,397.2658,396.9409,397.1416,36213.0
2022-08-05 13:40:00,415.53,415.66,415.31,415.31,24685.0,397.132,397.2563,396.9218,396.9218,24685.0
2022-08-05 13:45:00,415.29,415.4,415.03,415.08,22677.0,396.9026,397.0078,396.6542,396.7019,22677.0
2022-08-05 13:50:00,415.07,415.12,414.88,414.9,13435.0,396.6924,396.7402,396.5108,396.5299,13435.0
2022-08-05 13:55:00,414.94,414.97,414.49,414.71,12327.0,396.5681,396.5968,396.1381,396.3483,12327.0
2022-08-05 14:00:00,414.69,414.76,414.48,414.73,17858.0,396.3292,396.3961,396.1285,396.3674,17858.0
2022-08-05 14:05:00,414.63,414.79,414.42,414.42,13592.0,396.2719,396.4248,396.0712,396.0712,13592.0
2022-08-05 14:10:00,414.41,414.58,414.23,414.33,67352.0,396.0616,396.2241,395.8896,395.9852,67352.0
2022-08-05 14:15:00,414.37,414.73,414.28,414.68,29784.0,396.0234,396.3674,395.9374,396.3197,29784.0
2022-08-05 14:20:00,414.68,414.84,414.6,414.78,27747.0,396.3197,396.4726,396.2432,396.4152,27747.0
2022-08-05 14:25:00,414.78,414.78,413.83,413.83,21235.0,396.4152,396.4152,395.5073,395.5073,21235.0
2022-08-05 14:30:00,413.8,414.3,413.64,414.3,17818.0,395.4786,395.9565,395.3257,395.9565,17818.0
2022-08-05 14:35:00,414.29,414.34,414.07,414.14,34253.0,395.9469,395.9947,395.7367,395.8036,34253.0
2022-08-05 14:40:00,414.12,414.33,413.91,414.3,80279.0,395.7845,395.9852,395.5837,395.9565,80279.0
2022-08-05 14:45:00,414.28,414.42,414.15,414.2,20842.0,395.9374,396.0712,395.8131,395.8609,20842.0
2022-08-05 14:50:00,414.17,414.41,413.98,414.29,18981.0,395.8322,396.0616,395.6506,395.9469,18981.0
2022-08-05 14:55:00,414.28,414.28,413.73,414.17,18331.0,395.9374,395.9374,395.4117,395.8322,18331.0
2022-08-05 15:00:00,414.16,414.49,414.16,414.38,20773.0,395.8227,396.1381,395.8227,396.0329,20773.0
2022-08-05 15:05:00,414.36,414.43,414.0,414.36,19684.0,396.0138,396.0807,395.6698,396.0138,19684.0
2022-08-05 15:10:00,414.35,414.7,414.35,414.55,13617.0,396.0043,396.3388,396.0043,396.1954,13617.0
2022-08-05 15:15:00,414.56,414.79,414.37,414.49,20279.0,396.205,396.4248,396.0234,396.1381,20279.0
2022-08-05 15:20:00,414.52,414.63,414.19,414.51,38276.0,396.1667,396.2719,395.8514,396.1572,38276.0
2022-08-05 15:25:00,414.5,414.74,414.37,414.73,32476.0,396.1476,396.377,396.0234,396.3674,32476.0
2022-08-05 15:30:00,414.69,414.92,414.6,414.86,16915.0,396.3292,396.549,396.2432,396.4917,16915.0
2022-08-05 15:35:00,414.86,414.97,414.69,414.69,25328.0,396.4917,396.5968,396.3292,396.3292,25328.0
2022-08-05 15:40:00,414.75,415.02,414.65,414.98,43724.0,396.3866,396.6446,396.291,396.6064,43724.0
2022-08-05 15:45:00,415.01,415.6,415.01,415.43,47184.0,396.635,397.1989,396.635,397.0364,47184.0
2022-08-05 15:50:00,415.48,415.84,415.26,415.57,60180.0,397.0842,397.4283,396.874,397.1703,60180.0
2022-08-05 15:55:00,415.55,415.88,415.41,415.58,79880.0,397.1511,397.4665,397.0173,397.1798,79880.0
2022-08-08 09:30:00,417.5,418.7,417.12,418.3,159808.0,399.0148,400.1617,398.6516,399.7794,159808.0
2022-08-08 09:35:00,418.34,418.77,417.65,418.48,30349.0,399.8176,400.2286,399.1582,399.9514,30349.0
2022-08-08 09:40:00,418.49,419.39,418.3,419.15,35584.0,399.961,400.8211,399.7794,400.5917,35584.0
2022-08-08 09:45:00,419.19,419.27,418.78,419.2,32873.0,400.63,400.7064,400.2381,400.6395,32873.0
2022-08-08 09:50:00,419.23,419.68,418.96,419.57,46195.0,400.6682,401.0983,400.4102,400.9931,46195.0
2022-08-08 09:55:00,419.67,419.83,419.31,419.37,20964.0,401.0887,401.2416,400.7447,400.802,20964.0
2022-08-08 10:00:00,419.48,419.84,419.31,419.58,22266.0,400.9071,401.2512,400.7447,401.0027,22266.0
2022-08-08 10:05:00,419.5,419.59,419.02,419.46,21205.0,400.9262,401.0123,400.4675,400.888,21205.0
2022-08-08 10:10:00,419.44,419.65,418.93,419.06,44713.0,400.8689,401.0696,400.3815,400.5057,44713.0
2022-08-08 10:15:00,419.09,419.17,418.9,418.96,33486.0,400.5344,400.6109,400.3528,400.4102,33486.0
2022-08-08 10:20:00,419.09,419.28,418.95,419.27,12634.0,400.5344,400.716,400.4006,400.7064,12634.0
2022-08-08 10:25:00,419.17,419.25,418.46,418.96,39020.0,400.6109,400.6873,399.9323,400.4102,39020.0
2022-08-08 10:30:00,418.93,419.14,418.78,418.8,26176.0,400.3815,400.5822,400.2381,400.2572,26176.0
2022-08-08 10:35:00,418.82,419.32,418.62,419.22,44716.0,400.2764,400.7542,400.0852,400.6586,44716.0
2022-08-08 10:40:00,419.27,419.49,419.07,419.49,17315.0,400.7064,400.9167,400.5153,400.9167,17315.0
2022-08-08 10:45:00,419.52,419.53,418.53,418.61,20441.0,400.9454,400.9549,399.9992,400.0757,20441.0
2022-08-08 10:50:00,418.6,418.89,418.6,418.84,13321.0,400.0661,400.3433,400.0661,400.2955,13321.0
2022-08-08 10:55:00,418.76,418.95,418.56,418.75,9670.0,400.219,400.4006,400.0279,400.2095,9670.0
2022-08-08 11:00:00,418.86,419.29,418.8,419.23,23311.0,400.3146,400.7255,400.2572,400.6682,23311.0
2022-08-08 11:05:00,419.24,419.3,418.91,418.98,56758.0,400.6778,400.7351,400.3624,400.4293,56758.0
2022-08-08 11:10:00,418.88,419.05,418.56,418.6,11505.0,400.3337,400.4962,400.0279,400.0661,11505.0
2022-08-08 11:15:00,418.51,418.55,417.96,418.14,16823.0,399.9801,400.0183,399.4544,399.6265,16823.0
2022-08-08 11:20:00,418.1,418.37,418.06,418.12,23946.0,399.5882,399.8463,399.55,399.6073,23946.0
2022-08-08 11:25:00,418.08,418.15,417.77,417.88,15632.0,399.5691,399.636,399.2728,399.378,15632.0
2022-08-08 11:30:00,417.91,418.13,417.68,417.77,44476.0,399.4066,399.6169,399.1868,399.2728,44476.0
2022-08-08 11:35:00,417.72,417.86,416.64,416.74,33153.0,399.2251,399.3589,398.1929,398.2884,33153.0
2022-08-08 11:40:00,416.75,416.88,415.73,416.0,31262.0,398.298,398.4222,397.3232,397.5812,31262.0
2022-08-08 11:45:00,416.03,416.38,415.94,416.22,22372.0,397.6099,397.9444,397.5239,397.7915,22372.0
2022-08-08 11:50:00,416.29,417.07,416.29,416.99,29362.0,397.8584,398.6038,397.8584,398.5274,29362.0
2022-08-08 11:55:00,417.03,417.16,416.96,417.06,12491.0,398.5656,398.6899,398.4987,398.5943,12491.0
2022-08-08 12:00:00,417.11,417.16,416.93,416.98,20407.0,398.6421,398.6899,398.47,398.5178,20407.0
2022-08-08 12:05:00,416.95,417.05,415.94,416.04,44680.0,398.4891,398.5847,397.5239,397.6194,44680.0
2022-08-08 12:10:00,416.2,416.33,415.52,415.64,17904.0,397.7724,397.8966,397.1225,397.2372,17904.0
2022-08-08 12:15:00,415.67,415.7,414.66,414.97,26838.0,397.2658,397.2945,396.3005,396.5968,26838.0
2022-08-08 12:20:00,414.9,415.56,414.88,415.43,26157.0,396.5299,397.1607,396.5108,397.0364,26157.0
2022-08-08 12:25:00,415.43,415.57,414.86,414.95,12911.0,397.0364,397.1703,396.4917,396.5777,12911.0
2022-08-08 12:30:00,414.98,415.25,414.93,415.16,19316.0,396.6064,396.8644,396.5586,396.7784,19316.0
2022-08-08 12:35:00,415.18,415.2,414.56,415.02,22518.0,396.7975,396.8166,396.205,396.6446,22518.0
2022-08-08 12:40:00,414.95,415.5,414.86,415.49,15652.0,396.5777,397.1033,396.4917,397.0938,15652.0
2022-08-08 12:45:00,415.51,415.64,415.33,415.59,7479.0,397.1129,397.2372,396.9409,397.1894,7479.0
2022-08-08 12:50:00,415.56,415.91,415.56,415.78,9230.0,397.1607,397.4952,397.1607,397.371,9230.0
2022-08-08 12:55:00,415.74,415.81,415.35,415.54,10154.0,397.3327,397.3996,396.96,397.1416,10154.0
2022-08-08 13:00:00,415.55,415.55,415.19,415.26,10996.0,397.1511,397.1511,396.8071,396.874,10996.0
2022-08-08 13:05:00,415.26,415.84,415.26,415.76,14892.0,396.874,397.4283,396.874,397.3518,14892.0
2022-08-08 13:10:00,415.67,416.1,415.56,416.0,23059.0,397.2658,397.6768,397.1607,397.5812,23059.0
2022-08-08 13:15:00,416.01,416.38,416.0,416.25,100228.0,397.5908,397.9444,397.5812,397.8201,100228.0
2022-08-08 13:20:00,416.25,416.25,415.52,415.97,28236.0,397.8201,397.8201,397.1225,397.5525,28236.0
2022-08-08 13:25:00,415.98,416.04,415.38,415.38,15001.0,397.5621,397.6194,396.9887,396.9887,15001.0
2022-08-08 13:30:00,415.34,415.7,415.31,415.53,9821.0,396.9504,397.2945,396.9218,397.132,9821.0
2022-08-08 13:35:00,415.56,415.61,415.12,415.21,10875.0,397.1607,397.2085,396.7402,396.8262,10875.0
2022-08-08 13:40:00,415.28,415.7,415.21,415.7,18103.0,396.8931,397.2945,396.8262,397.2945,18103.0
2022-08-08 13:45:00,415.67,415.82,415.48,415.62,50583.0,397.2658,397.4092,397.0842,397.218,50583.0
2022-08-08 13:50:00,415.57,416.0,415.47,415.94,27972.0,397.1703,397.5812,397.0747,397.5239,27972.0
2022-08-08 13:55:00,415.96,416.16,415.96,416.08,15561.0,397.543,397.7341,397.543,397.6577,15561.0
2022-08-08 14:00:00,416.11,416.11,415.03,415.03,58378.0,397.6863,397.6863,396.6542,396.6542,58378.0
2022-08-08 14:05:00,415.11,415.56,414.68,415.53,78051.0,396.7306,397.1607,396.3197,397.132,78051.0
2022-08-08 14:10:00,415.53,415.53,415.05,415.05,17843.0,397.132,397.132,396.6733,396.6733,17843.0
2022-08-08 14:15:00,415.12,415.23,414.69,415.09,21557.0,396.7402,396.8453,396.3292,396.7115,21557.0
2022-08-08 14:20:00,415.15,415.15,414.88,414.94,28893.0,396.7688,396.7688,396.5108,396.5681,28893.0
2022-08-08 14:25:00,414.92,415.13,414.73,414.99,27700.0,396.549,396.7497,396.3674,396.6159,27700.0
2022-08-08 14:30:00,414.98,415.16,414.76,415.05,22490.0,396.6064,396.7784,396.3961,396.6733,22490.0
2022-08-08 14:35:00,414.98,415.0,414.56,414.65,11799.0,396.6064,396.6255,396.205,396.291,11799.0
2022-08-08 14:40:00,414.67,415.02,414.55,414.68,24823.0,396.3101,396.6446,396.1954,396.3197,24823.0
2022-08-08 14:45:00,414.71,414.82,414.36,414.6,34027.0,396.3483,396.4535,396.0138,396.2432,34027.0
2022-08-08 14:50:00,414.54,414.6,414.0,414.02,36520.0,396.1859,396.2432,395.6698,395.6889,36520.0
2022-08-08 14:55:00,414.09,414.86,414.08,414.67,23460.0,395.7558,396.4917,395.7462,396.3101,23460.0
2022-08-08 15:00:00,414.72,415.0,414.67,414.87,25641.0,396.3579,396.6255,396.3101,396.5012,25641.0
2022-08-08 15:05:00,414.88,414.99,414.64,414.88,23201.0,396.5108,396.6159,396.2814,396.5108,23201.0
2022-08-08 15:10:00,414.89,414.96,414.6,414.89,9383.0,396.5204,396.5873,396.2432,396.5204,9383.0
2022-08-08 15:15:00,414.83,414.85,414.27,414.63,22626.0,396.463,396.4821,395.9278,396.2719,22626.0
2022-08-08 15:20:00,414.64,415.19,414.54,415.01,38571.0,396.2814,396.8071,396.1859,396.635,38571.0
2022-08-08 15:25:00,414.98,415.25,414.92,414.97,13235.0,396.6064,396.8644,396.549,396.5968,13235.0
2022-08-08 15:30:00,414.95,415.21,414.64,415.17,45785.0,396.5777,396.8262,396.2814,396.788,45785.0
2022-08-08 15:35:00,415.15,415.4,415.07,415.25,38451.0,396.7688,397.0078,396.6924,396.8644,38451.0
2022-08-08 15:40:00,415.22,415.54,415.21,415.53,22739.0,396.8357,397.1416,396.8262,397.132,22739.0
2022-08-08 15:45:00,415.51,415.56,415.24,415.32,21917.0,397.1129,397.1607,396.8549,396.9313,21917.0
2022-08-08 15:50:00,415.34,415.52,415.01,415.33,28626.0,396.9504,397.1225,396.635,396.9409,28626.0
2022-08-08 15:55:00,415.4,415.42,415.01,415.22,85011.0,397.0078,397.0269,396.635,396.8357,85011.0
2022-08-09 09:30:00,414.38,414.89,413.68,414.0,63084.0,396.0329,396.5204,395.3639,395.6698,63084.0
2022-08-09 09:35:00,414.11,414.64,413.88,414.3,23173.0,395.7749,396.2814,395.5551,395.9565,23173.0
2022-08-09 09:40:00,414.2,414.78,414.13,414.57,12995.0,395.8609,396.4152,395.794,396.2145,12995.0
2022-08-09 09:45:00,414.74,414.87,414.02,414.12,32042.0,396.377,396.5012,395.6889,395.7845,32042.0
2022-08-09 09:50:00,414.14,414.46,413.27,413.46,19829.0,395.8036,396.1094,394.9721,395.1537,19829.0
2022-08-09 09:55:00,413.46,413.6,413.13,413.33,13145.0,395.1537,395.2875,394.8383,395.0294,13145.0
2022-08-09 10:00:00,413.29,413.44,412.99,413.26,15950.0,394.9912,395.1346,394.7045,394.9625,15950.0
2022-08-09 10:05:00,413.24,413.36,413.01,413.03,11327.0,394.9434,395.0581,394.7236,394.7427,11327.0
2022-08-09 10:10:00,412.96,413.61,412.9,413.49,19550.0,394.6758,395.297,394.6185,395.1823,19550.0
2022-08-09 10:15:00,413.4,413.84,413.36,413.61,9798.0,395.0963,395.5168,395.0581,395.297,9798.0
2022-08-09 10:20:00,413.69,413.9,413.12,413.16,15869.0,395.3735,395.5742,394.8287,394.867,15869.0
2022-08-09 10:25:00,413.25,413.88,413.25,413.88,20530.0,394.953,395.5551,394.953,395.5551,20530.0
2022-08-09 10:30:00,413.89,414.24,413.62,414.16,22020.0,395.5646,395.8991,395.3066,395.8227,22020.0
2022-08-09 10:35:00,414.15,414.18,413.78,414.02,22508.0,395.8131,395.8418,395.4595,395.6889,22508.0
2022-08-09 10:40:00,413.96,414.15,413.73,413.96,24512.0,395.6315,395.8131,395.4117,395.6315,24512.0
2022-08-09 10:45:00,413.9,414.11,413.59,414.1,10095.0,395.5742,395.7749,395.2779,395.7653,10095.0
2022-08-09 10:50:00,414.27,414.29,413.78,413.78,22393.0,395.9278,395.9469,395.4595,395.4595,22393.0
2022-08-09 10:55:00,413.74,413.78,413.41,413.55,9204.0,395.4213,395.4595,395.1059,395.2397,9204.0
2022-08-09 11:00:00,413.54,413.56,412.59,412.66,19905.0,395.2301,395.2492,394.3222,394.3891,19905.0
2022-08-09 11:05:00,412.66,413.12,412.61,412.95,12296.0,394.3891,394.8287,394.3413,394.6663,12296.0
2022-08-09 11:10:00,413.04,413.75,412.97,413.7,17173.0,394.7523,395.4308,394.6854,395.383,17173.0
2022-08-09 11:15:00,413.72,414.46,413.72,414.19,27965.0,395.4022,396.1094,395.4022,395.8514,27965.0
2022-08-09 11:20:00,414.16,414.37,414.08,414.19,6964.0,395.8227,396.0234,395.7462,395.8514,6964.0
2022-08-09 11:25:00,414.15,414.5,414.01,414.01,12840.0,395.8131,396.1476,395.6793,395.6793,12840.0
2022-08-09 11:30:00,414.13,414.18,413.74,413.77,13774.0,395.794,395.8418,395.4213,395.4499,13774.0
2022-08-09 11:35:00,413.85,414.08,413.72,413.87,12463.0,395.5264,395.7462,395.4022,395.5455,12463.0
2022-08-09 11:40:00,413.79,414.12,413.76,413.77,8962.0,395.4691,395.7845,395.4404,395.4499,8962.0
2022-08-09 11:45:00,413.77,414.08,413.75,413.86,11632.0,395.4499,395.7462,395.4308,395.536,11632.0
2022-08-09 11:50:00,413.82,414.02,413.41,413.95,6240.0,395.4977,395.6889,395.1059,395.622,6240.0
2022-08-09 11:55:00,413.9,413.98,413.5,413.52,13275.0,395.5742,395.6506,395.1919,395.211,13275.0
2022-08-09 12:00:00,413.53,413.64,413.2,413.56,10770.0,395.2206,395.3257,394.9052,395.2492,10770.0
2022-08-09 12:05:00,413.59,413.72,413.48,413.48,14676.0,395.2779,395.4022,395.1728,395.1728,14676.0
2022-08-09 12:10:00,413.47,413.58,413.26,413.29,13657.0,395.1632,395.2684,394.9625,394.9912,13657.0
2022-08-09 12:15:00,413.25,413.45,413.17,413.18,85280.0,394.953,395.1441,394.8765,394.8861,85280.0
2022-08-09 12:20:00,413.16,413.37,412.88,412.98,15029.0,394.867,395.0677,394.5994,394.6949,15029.0
2022-08-09 12:25:00,412.95,413.26,412.68,412.68,10614.0,394.6663,394.9625,394.4082,394.4082,10614.0
2022-08-09 12:30:00,412.79,412.94,412.72,412.87,5746.0,394.5133,394.6567,394.4464,394.5898,5746.0
2022-08-09 12:35:00,412.83,413.1,412.7,413.01,12661.0,394.5516,394.8096,394.4273,394.7236,12661.0
2022-08-09 12:40:00,413.04,413.04,412.76,412.94,22364.0,394.7523,394.7523,394.4847,394.6567,22364.0
2022-08-09 12:45:00,412.91,412.93,412.67,412.87,12952.0,394.628,394.6471,394.3987,394.5898,12952.0
2022-08-09 12:50:00,412.92,412.92,412.62,412.75,26634.0,394.6376,394.6376,394.3509,394.4751,26634.0
2022-08-09 12:55:00,412.91,413.05,412.76,413.01,12467.0,394.628,394.7618,394.4847,394.7236,12467.0
2022-08-09 13:00:00,413.08,413.31,413.07,413.21,17873.0,394.7905,395.0103,394.7809,394.9147,17873.0
2022-08-09 13:05:00,413.22,413.36,412.76,412.96,9476.0,394.9243,395.0581,394.4847,394.6758,9476.0
2022-08-09 13:10:00,412.94,413.24,412.81,413.18,8345.0,394.6567,394.9434,394.5325,394.8861,8345.0
2022-08-09 13:15:00,413.17,413.5,413.09,413.3,12239.0,394.8765,395.1919,394.8001,395.0008,12239.0
2022-08-09 13:20:00,413.38,413.48,413.26,413.45,7416.0,395.0772,395.1728,394.9625,395.1441,7416.0
2022-08-09 13:25:00,413.4,413.44,413.18,413.27,11467.0,395.0963,395.1346,394.8861,394.9721,11467.0
2022-08-09 13:30:00,413.37,413.38,413.12,413.12,13637.0,395.0677,395.0772,394.8287,394.8287,13637.0
2022-08-09 13:35:00,413.17,413.17,412.89,412.91,13930.0,394.8765,394.8765,394.6089,394.628,13930.0
2022-08-09 13:40:00,412.9,412.96,412.54,412.82,24421.0,394.6185,394.6758,394.2744,394.542,24421.0
2022-08-09 13:45:00,412.73,413.01,412.56,412.95,10763.0,394.456,394.7236,394.2935,394.6663,10763.0
2022-08-09 13:50:00,412.99,413.11,412.82,413.0,12974.0,394.7045,394.8192,394.542,394.714,12974.0
2022-08-09 13:55:00,413.06,413.67,413.05,413.48,15713.0,394.7714,395.3544,394.7618,395.1728,15713.0
2022-08-09 14:00:00,413.47,413.69,413.46,413.64,29078.0,395.1632,395.3735,395.1537,395.3257,29078.0
2022-08-09 14:05:00,413.54,413.71,413.48,413.54,35555.0,395.2301,395.3926,395.1728,395.2301,35555.0
2022-08-09 14:10:00,413.54,413.58,413.38,413.44,20116.0,395.2301,395.2684,395.0772,395.1346,20116.0
2022-08-09 14:15:00,413.42,413.43,412.68,412.76,17394.0,395.1154,395.125,394.4082,394.4847,17394.0
2022-08-09 14:20:00,412.75,412.87,412.5,412.51,20137.0,394.4751,394.5898,394.2362,394.2457,20137.0
2022-08-09 14:25:00,412.64,412.64,412.43,412.5,26988.0,394.37,394.37,394.1693,394.2362,26988.0
2022-08-09 14:30:00,412.48,412.66,412.38,412.58,17645.0,394.2171,394.3891,394.1215,394.3126,17645.0
2022-08-09 14:35:00,412.64,412.78,412.47,412.77,14821.0,394.37,394.5038,394.2075,394.4942,14821.0
2022-08-09 14:40:00,412.78,412.79,412.6,412.68,26863.0,394.5038,394.5133,394.3317,394.4082,26863.0
2022-08-09 14:45:00,412.71,413.11,412.71,413.06,12260.0,394.4369,394.8192,394.4369,394.7714,12260.0
2022-08-09 14:50:00,413.08,413.59,413.06,413.34,19661.0,394.7905,395.2779,394.7714,395.039,19661.0
2022-08-09 14:55:00,413.32,413.58,413.21,413.23,16243.0,395.0199,395.2684,394.9147,394.9339,16243.0
2022-08-09 15:00:00,413.18,413.42,413.1,413.13,20593.0,394.8861,395.1154,394.8096,394.8383,20593.0
2022-08-09 15:05:00,413.18,413.26,412.96,413.23,22794.0,394.8861,394.9625,394.6758,394.9339,22794.0
2022-08-09 15:10:00,413.19,413.21,412.95,413.04,18412.0,394.8956,394.9147,394.6663,394.7523,18412.0
2022-08-09 15:15:00,413.06,413.41,412.99,413.39,21770.0,394.7714,395.1059,394.7045,395.0868,21770.0
2022-08-09 15:20:00,413.39,413.82,413.39,413.75,11643.0,395.0868,395.4977,395.0868,395.4308,11643.0
2022-08-09 15:25:00,413.79,413.91,413.64,413.7,11179.0,395.4691,395.5837,395.3257,395.383,11179.0
2022-08-09 15:30:00,413.69,413.81,413.56,413.62,13908.0,395.3735,395.4882,395.2492,395.3066,13908.0
2022-08-09 15:35:00,413.65,413.71,413.45,413.62,19118.0,395.3353,395.3926,395.1441,395.3066,19118.0
2022-08-09 15:40:00,413.55,413.71,413.16,413.18,29018.0,395.2397,395.3926,394.867,394.8861,29018.0
2022-08-09 15:45:00,413.13,413.35,412.99,413.32,31321.0,394.8383,395.0485,394.7045,395.0199,31321.0
2022-08-09 15:50:00,413.34,413.73,413.26,413.31,21910.0,395.039,395.4117,394.9625,395.0103,21910.0
2022-08-09 15:55:00,413.39,413.59,413.06,413.53,73552.0,395.0868,395.2779,394.7714,395.2206,73552.0
2022-08-10 09:30:00,421.01,421.04,420.0,420.06,457248.0,402.3694,402.3981,401.4041,401.4615,457248.0
2022-08-10 09:35:00,420.1,420.24,419.51,419.55,53107.0,401.4997,401.6335,400.9358,400.974,53107.0
2022-08-10 09:40:00,419.58,420.58,419.54,420.44,32905.0,401.0027,401.9584,400.9645,401.8246,32905.0
2022-08-10 09:45:00,420.57,421.07,420.46,420.99,50277.0,401.9489,402.4267,401.8437,402.3503,50277.0
2022-08-10 09:50:00,421.04,421.08,420.17,420.19,31611.0,402.3981,402.4363,401.5666,401.5857,31611.0
2022-08-10 09:55:00,420.33,420.56,419.87,420.43,26612.0,401.7195,401.9393,401.2799,401.8151,26612.0
2022-08-10 10:00:00,420.41,420.82,420.15,420.64,21947.0,401.796,402.1878,401.5475,402.0158,21947.0
2022-08-10 10:05:00,420.69,420.78,420.41,420.61,19574.0,402.0636,402.1496,401.796,401.9871,19574.0
2022-08-10 10:10:00,420.66,420.8,419.9,420.01,20231.0,402.0349,402.1687,401.3085,401.4137,20231.0
2022-08-10 10:15:00,420.0,420.13,419.55,419.55,23503.0,401.4041,401.5284,400.974,400.974,23503.0
2022-08-10 10:20:00,419.47,419.74,418.97,419.6,12771.0,400.8976,401.1556,400.4197,401.0218,12771.0
2022-08-10 10:25:00,419.57,419.99,419.54,419.91,26659.0,400.9931,401.3946,400.9645,401.3181,26659.0
2022-08-10 10:30:00,419.97,420.39,419.82,420.36,17205.0,401.3754,401.7768,401.2321,401.7482,17205.0
2022-08-10 10:35:00,420.41,420.6,420.3,420.4,16906.0,401.796,401.9775,401.6908,401.7864,16906.0
2022-08-10 10:40:00,420.39,420.91,420.38,420.8,12369.0,401.7768,402.2738,401.7673,402.1687,12369.0
2022-08-10 10:45:00,420.78,421.0,420.65,420.71,18314.0,402.1496,402.3598,402.0253,402.0827,18314.0
2022-08-10 10:50:00,420.82,421.04,420.77,420.83,13416.0,402.1878,402.3981,402.14,402.1974,13416.0
2022-08-10 10:55:00,420.82,421.09,420.82,421.0,11426.0,402.1878,402.4458,402.1878,402.3598,11426.0
2022-08-10 11:00:00,421.06,422.0,421.06,422.0,56334.0,402.4172,403.3156,402.4172,403.3156,56334.0
2022-08-10 11:05:00,422.05,422.27,421.77,421.92,20536.0,403.3633,403.5736,403.0957,403.2391,20536.0
2022-08-10 11:10:00,421.96,421.98,421.24,421.48,13196.0,403.2773,403.2964,402.5892,402.8186,13196.0
2022-08-10 11:15:00,421.47,421.57,421.18,421.3,12089.0,402.809,402.9046,402.5319,402.6465,12089.0
2022-08-10 11:20:00,421.4,421.7,421.4,421.67,12412.0,402.7421,403.0288,402.7421,403.0002,12412.0
2022-08-10 11:25:00,421.65,421.71,421.46,421.52,12866.0,402.9811,403.0384,402.7995,402.8568,12866.0
2022-08-10 11:30:00,421.56,421.85,421.54,421.6,44771.0,402.895,403.1722,402.8759,402.9333,44771.0
2022-08-10 11:35:00,421.53,421.62,421.17,421.28,20616.0,402.8664,402.9524,402.5223,402.6274,20616.0
2022-08-10 11:40:00,421.29,421.59,421.29,421.48,9552.0,402.637,402.9237,402.637,402.8186,9552.0
2022-08-10 11:45:00,421.45,421.75,421.34,421.61,10103.0,402.7899,403.0766,402.6848,402.9428,10103.0
2022-08-10 11:50:00,421.66,421.77,421.37,421.77,8022.0,402.9906,403.0957,402.7134,403.0957,8022.0
2022-08-10 11:55:00,421.79,421.88,421.69,421.75,8119.0,403.1149,403.2009,403.0193,403.0766,8119.0
2022-08-10 12:00:00,421.89,422.0,421.72,421.82,24210.0,403.2104,403.3156,403.048,403.1435,24210.0
2022-08-10 12:05:00,421.75,421.77,421.34,421.5,35161.0,403.0766,403.0957,402.6848,402.8377,35161.0
2022-08-10 12:10:00,421.53,421.6,421.41,421.42,15527.0,402.8664,402.9333,402.7517,402.7612,15527.0
2022-08-10 12:15:00,421.34,421.47,420.78,420.82,25402.0,402.6848,402.809,402.1496,402.1878,25402.0
2022-08-10 12:20:00,420.8,420.89,420.55,420.76,14817.0,402.1687,402.2547,401.9298,402.1305,14817.0
2022-08-10 12:25:00,420.84,421.05,420.64,421.04,17327.0,402.2069,402.4076,402.0158,402.3981,17327.0
2022-08-10 12:30:00,421.04,421.2,420.96,421.16,5697.0,402.3981,402.551,402.3216,402.5127,5697.0
2022-08-10 12:35:00,421.22,421.29,421.11,421.17,18482.0,402.5701,402.637,402.465,402.5223,18482.0
2022-08-10 12:40:00,421.29,421.29,421.03,421.21,7344.0,402.637,402.637,402.3885,402.5605,7344.0
2022-08-10 12:45:00,421.21,421.25,421.04,421.1,9236.0,402.5605,402.5988,402.3981,402.4554,9236.0
2022-08-10 12:50:00,421.09,421.28,420.94,421.28,7195.0,402.4458,402.6274,402.3025,402.6274,7195.0
2022-08-10 12:55:00,421.31,421.31,421.1,421.25,15594.0,402.6561,402.6561,402.4554,402.5988,15594.0
2022-08-10 13:00:00,421.3,421.32,420.97,421.05,19039.0,402.6465,402.6657,402.3312,402.4076,19039.0
2022-08-10 13:05:00,421.02,421.36,420.99,421.32,7980.0,402.3789,402.7039,402.3503,402.6657,7980.0
2022-08-10 13:10:00,421.32,421.56,421.32,421.51,13997.0,402.6657,402.895,402.6657,402.8473,13997.0
2022-08-10 13:15:00,421.48,421.68,421.44,421.61,5079.0,402.8186,403.0097,402.7804,402.9428,5079.0
2022-08-10 13:20:00,421.59,421.69,421.43,421.68,17874.0,402.9237,403.0193,402.7708,403.0097,17874.0
2022-08-10 13:25:00,421.7,421.71,421.25,421.25,28619.0,403.0288,403.0384,402.5988,402.5988,28619.0
2022-08-10 13:30:00,421.25,421.43,420.98,421.26,22146.0,402.5988,402.7708,402.3407,402.6083,22146.0
2022-08-10 13:35:00,421.3,421.47,421.2,421.47,12005.0,402.6465,402.809,402.551,402.809,12005.0
2022-08-10 13:40:00,421.47,421.63,421.4,421.63,19106.0,402.809,402.9619,402.7421,402.9619,19106.0
2022-08-10 13:45:00,421.65,421.98,421.57,421.96,31738.0,402.9811,403.2964,402.9046,403.2773,31738.0
2022-08-10 13:50:00,421.98,422.05,421.85,421.95,8798.0,403.2964,403.3633,403.1722,403.2678,8798.0
2022-08-10 13:55:00,421.95,422.0,421.54,421.67,53306.0,403.2678,403.3156,402.8759,403.0002,53306.0
2022-08-10 14:00:00,421.67,421.77,421.54,421.77,17301.0,403.0002,403.0957,402.8759,403.0957,17301.0
2022-08-10 14:05:00,421.84,421.85,421.54,421.59,14857.0,403.1626,403.1722,402.8759,402.9237,14857.0
2022-08-10 14:10:00,421.6,421.65,421.36,421.37,13069.0,402.9333,402.9811,402.7039,402.7134,13069.0
2022-08-10 14:15:00,421.37,421.5,421.3,421.36,18596.0,402.7134,402.8377,402.6465,402.7039,18596.0
2022-08-10 14:20:00,421.35,421.53,421.29,421.34,10745.0,402.6943,402.8664,402.637,402.6848,10745.0
2022-08-10 14:25:00,421.4,421.48,421.32,421.38,22267.0,402.7421,402.8186,402.6657,402.723,22267.0
2022-08-10 14:30:00,421.36,421.42,421.05,421.36,28527.0,402.7039,402.7612,402.4076,402.7039,28527.0
2022-08-10 14:35:00,421.36,421.57,421.31,421.31,7426.0,402.7039,402.9046,402.6561,402.6561,7426.0
2022-08-10 14:40:00,421.37,421.53,421.36,421.43,18217.0,402.7134,402.8664,402.7039,402.7708,18217.0
2022-08-10 14:45:00,421.48,421.5,420.99,421.01,20662.0,402.8186,402.8377,402.3503,402.3694,20662.0
2022-08-10 14:50:00,420.95,421.14,420.89,420.98,7053.0,402.312,402.4936,402.2547,402.3407,7053.0
2022-08-10 14:55:00,420.91,421.05,420.72,420.72,36620.0,402.2738,402.4076,402.0922,402.0922,36620.0
2022-08-10 15:00:00,420.64,421.04,420.62,421.03,10606.0,402.0158,402.3981,401.9967,402.3885,10606.0
2022-08-10 15:05:00,421.07,421.09,420.73,420.79,12253.0,402.4267,402.4458,402.1018,402.1591,12253.0
2022-08-10 15:10:00,420.77,421.13,420.76,421.12,16732.0,402.14,402.4841,402.1305,402.4745,16732.0
2022-08-10 15:15:00,421.12,421.26,420.92,421.2,19305.0,402.4745,402.6083,402.2834,402.551,19305.0
2022-08-10 15:20:00,421.23,421.52,421.19,421.45,13703.0,402.5796,402.8568,402.5414,402.7899,13703.0
2022-08-10 15:25:00,421.48,421.64,421.43,421.61,8792.0,402.8186,402.9715,402.7708,402.9428,8792.0
2022-08-10 15:30:00,421.5,421.63,421.41,421.6,17799.0,402.8377,402.9619,402.7517,402.9333,17799.0
2022-08-10 15:35:00,421.61,422.09,421.57,422.03,24171.0,402.9428,403.4016,402.9046,403.3442,24171.0
2022-08-10 15:40:00,422.06,422.36,421.89,422.36,39276.0,403.3729,403.6596,403.2104,403.6596,39276.0
2022-08-10 15:45:00,422.3,422.35,421.94,422.1,21554.0,403.6023,403.6501,403.2582,403.4111,21554.0
2022-08-10 15:50:00,422.11,422.27,421.8,422.13,30716.0,403.4207,403.5736,403.1244,403.4398,30716.0
2022-08-10 15:55:00,422.06,422.3,421.82,422.18,135147.0,403.3729,403.6023,403.1435,403.4876,135147.0
2022-08-11 09:30:00,425.26,425.38,424.67,424.69,94996.0,406.4312,406.5459,405.8673,405.8865,94996.0
2022-08-11 09:35:00,424.55,424.97,424.49,424.88,23567.0,405.7527,406.1541,405.6953,406.068,23567.0
2022-08-11 09:40:00,424.87,425.4,424.83,425.0,155475.0,406.0585,406.565,406.0203,406.1827,155475.0
2022-08-11 09:45:00,425.02,425.73,424.84,425.44,92840.0,406.2018,406.8804,406.0298,406.6032,92840.0
2022-08-11 09:50:00,425.44,425.78,425.34,425.62,16961.0,406.6032,406.9282,406.5077,406.7753,16961.0
2022-08-11 09:55:00,425.62,425.71,425.39,425.58,17052.0,406.7753,406.8613,406.5555,406.737,17052.0
2022-08-11 10:00:00,425.64,426.12,425.64,426.06,18517.0,406.7944,407.2531,406.7944,407.1958,18517.0
2022-08-11 10:05:00,426.09,426.45,426.07,426.23,28601.0,407.2245,407.5685,407.2054,407.3583,28601.0
2022-08-11 10:10:00,426.28,426.63,426.19,426.5,26123.0,407.4061,407.7406,407.32,407.6163,26123.0
2022-08-11 10:15:00,426.46,427.21,426.46,427.15,29047.0,407.5781,408.2949,407.5781,408.2375,29047.0
2022-08-11 10:20:00,427.1,427.1,426.43,426.47,19826.0,408.1897,408.1897,407.5494,407.5876,19826.0
2022-08-11 10:25:00,426.46,426.56,426.18,426.22,10732.0,407.5781,407.6737,407.3105,407.3487,10732.0
2022-08-11 10:30:00,426.24,426.64,426.24,426.56,36655.0,407.3678,407.7501,407.3678,407.6737,36655.0
2022-08-11 10:35:00,426.6,426.99,426.3,426.34,24232.0,407.7119,408.0846,407.4252,407.4634,24232.0
2022-08-11 10:40:00,426.36,426.38,425.78,426.0,27968.0,407.4825,407.5016,406.9282,407.1385,27968.0
2022-08-11 10:45:00,425.94,426.0,425.5,425.71,41204.0,407.0811,407.1385,406.6606,406.8613,41204.0
2022-08-11 10:50:00,425.71,426.25,425.71,426.13,253246.0,406.8613,407.3774,406.8613,407.2627,253246.0
2022-08-11 10:55:00,426.13,426.13,425.72,425.89,12856.0,407.2627,407.2627,406.8708,407.0333,12856.0
2022-08-11 11:00:00,425.87,425.9,425.33,425.33,30707.0,407.0142,407.0429,406.4981,406.4981,30707.0
2022-08-11 11:05:00,425.31,425.39,424.18,424.29,27978.0,406.479,406.5555,405.399,405.5042,27978.0
2022-08-11 11:10:00,424.36,424.59,424.13,424.43,26110.0,405.5711,405.7909,405.3512,405.638,26110.0
2022-08-11 11:15:00,424.41,424.82,423.59,423.6,22727.0,405.6189,406.0107,404.8352,404.8447,22727.0
2022-08-11 11:20:00,423.71,424.36,423.66,424.28,26661.0,404.9498,405.5711,404.9021,405.4946,26661.0
2022-08-11 11:25:00,424.26,424.53,424.06,424.49,28039.0,405.4755,405.7335,405.2843,405.6953,28039.0
2022-08-11 11:30:00,424.35,424.68,424.31,424.32,15089.0,405.5615,405.8769,405.5233,405.5328,15089.0
2022-08-11 11:35:00,424.35,424.45,423.99,424.28,13811.0,405.5615,405.6571,405.2174,405.4946,13811.0
2022-08-11 11:40:00,424.32,424.59,424.14,424.38,7838.0,405.5328,405.7909,405.3608,405.5902,7838.0
2022-08-11 11:45:00,424.33,424.38,423.78,424.02,12509.0,405.5424,405.5902,405.0167,405.2461,12509.0
2022-08-11 11:50:00,423.84,424.0,423.36,423.79,16492.0,405.0741,405.227,404.6153,405.0263,16492.0
2022-08-11 11:55:00,423.91,424.14,423.73,423.84,14446.0,405.141,405.3608,404.969,405.0741,14446.0
2022-08-11 12:00:00,423.9,424.2,423.79,423.93,133865.0,405.1314,405.4181,405.0263,405.1601,133865.0
2022-08-11 12:05:00,423.97,424.04,423.6,423.64,13610.0,405.1983,405.2652,404.8447,404.8829,13610.0
2022-08-11 12:10:00,423.65,423.8,423.42,423.68,35015.0,404.8925,405.0359,404.6727,404.9212,35015.0
2022-08-11 12:15:00,423.67,424.13,423.49,423.86,15721.0,404.9116,405.3512,404.7396,405.0932,15721.0
2022-08-11 12:20:00,423.9,423.94,423.54,423.69,16709.0,405.1314,405.1697,404.7874,404.9307,16709.0
2022-08-11 12:25:00,423.7,424.28,423.66,424.28,41251.0,404.9403,405.4946,404.9021,405.4946,41251.0
2022-08-11 12:30:00,424.31,424.71,424.25,424.63,62263.0,405.5233,405.9056,405.4659,405.8291,62263.0
2022-08-11 12:35:00,424.64,424.71,424.51,424.51,41412.0,405.8387,405.9056,405.7144,405.7144,41412.0
2022-08-11 12:40:00,424.47,424.52,424.33,424.4,21921.0,405.6762,405.724,405.5424,405.6093,21921.0
2022-08-11 12:45:00,424.42,424.45,424.18,424.37,49897.0,405.6284,405.6571,405.399,405.5806,49897.0
2022-08-11 12:50:00,424.38,424.7,424.33,424.63,39484.0,405.5902,405.896,405.5424,405.8291,39484.0
2022-08-11 12:55:00,424.64,424.75,424.51,424.66,27672.0,405.8387,405.9438,405.7144,405.8578,27672.0
2022-08-11 13:00:00,424.66,424.75,424.24,424.35,36464.0,405.8578,405.9438,405.4564,405.5615,36464.0
2022-08-11 13:05:00,424.41,424.57,424.25,424.33,12239.0,405.6189,405.7718,405.4659,405.5424,12239.0
2022-08-11 13:10:00,424.29,424.73,424.29,424.61,14599.0,405.5042,405.9247,405.5042,405.81,14599.0
2022-08-11 13:15:00,424.69,425.19,424.56,425.1,36427.0,405.8865,406.3643,405.7622,406.2783,36427.0
2022-08-11 13:20:00,425.07,425.18,424.87,424.93,12256.0,406.2496,406.3548,406.0585,406.1158,12256.0
2022-08-11 13:25:00,424.92,424.99,424.62,424.71,14068.0,406.1063,406.1732,405.8196,405.9056,14068.0
2022-08-11 13:30:00,424.74,424.81,424.34,424.36,15397.0,405.9342,406.0011,405.552,405.5711,15397.0
2022-08-11 13:35:00,424.35,424.66,424.35,424.54,25632.0,405.5615,405.8578,405.5615,405.7431,25632.0
2022-08-11 13:40:00,424.56,424.89,424.48,424.71,5768.0,405.7622,406.0776,405.6858,405.9056,5768.0
2022-08-11 13:45:00,424.54,424.57,424.2,424.26,16153.0,405.7431,405.7718,405.4181,405.4755,16153.0
2022-08-11 13:50:00,424.3,424.49,424.0,424.12,15678.0,405.5137,405.6953,405.227,405.3417,15678.0
2022-08-11 13:55:00,424.12,424.22,424.05,424.16,40292.0,405.3417,405.4373,405.2748,405.3799,40292.0
2022-08-11 14:00:00,424.13,424.13,423.48,423.65,24647.0,405.3512,405.3512,404.73,404.8925,24647.0
2022-08-11 14:05:00,423.56,423.65,423.41,423.5,43550.0,404.8065,404.8925,404.6631,404.7491,43550.0
2022-08-11 14:10:00,423.54,423.58,423.08,423.13,21869.0,404.7874,404.8256,404.3477,404.3955,21869.0
2022-08-11 14:15:00,423.18,423.68,423.04,423.59,48479.0,404.4433,404.9212,404.3095,404.8352,48479.0
2022-08-11 14:20:00,423.55,423.57,423.22,423.53,10137.0,404.7969,404.816,404.4815,404.7778,10137.0
2022-08-11 14:25:00,423.48,423.62,423.36,423.46,11523.0,404.73,404.8638,404.6153,404.7109,11523.0
2022-08-11 14:30:00,423.42,423.5,422.86,422.96,45720.0,404.6727,404.7491,404.1375,404.2331,45720.0
2022-08-11 14:35:00,422.94,423.18,422.84,422.89,24050.0,404.2139,404.4433,404.1184,404.1662,24050.0
2022-08-11 14:40:00,422.92,422.95,422.59,422.79,31226.0,404.1948,404.2235,403.8794,404.0706,31226.0
2022-08-11 14:45:00,422.78,422.78,422.55,422.61,19942.0,404.061,404.061,403.8412,403.8985,19942.0
2022-08-11 14:50:00,422.61,422.61,421.8,421.8,36088.0,403.8985,403.8985,403.1244,403.1244,36088.0
2022-08-11 14:55:00,421.87,422.53,421.87,422.39,40758.0,403.1913,403.8221,403.1913,403.6883,40758.0
2022-08-11 15:00:00,422.39,422.47,422.14,422.34,17614.0,403.6883,403.7647,403.4494,403.6405,17614.0
2022-08-11 15:05:00,422.35,422.35,421.82,422.11,21650.0,403.6501,403.6501,403.1435,403.4207,21650.0
2022-08-11 15:10:00,422.15,422.27,421.47,421.84,21592.0,403.4589,403.5736,402.809,403.1626,21592.0
2022-08-11 15:15:00,421.83,422.26,421.66,422.15,27181.0,403.1531,403.564,402.9906,403.4589,27181.0
2022-08-11 15:20:00,422.16,422.32,421.93,421.93,21101.0,403.4685,403.6214,403.2487,403.2487,21101.0
2022-08-11 15:25:00,421.97,422.29,421.94,422.19,25303.0,403.2869,403.5927,403.2582,403.4971,25303.0
2022-08-11 15:30:00,422.17,422.6,422.02,422.5,49091.0,403.478,403.889,403.3347,403.7934,49091.0
2022-08-11 15:35:00,422.5,422.5,421.81,421.91,52031.0,403.7934,403.7934,403.134,403.2295,52031.0
2022-08-11 15:40:00,421.92,422.09,421.76,421.84,28101.0,403.2391,403.4016,403.0862,403.1626,28101.0
2022-08-11 15:45:00,421.84,421.89,421.55,421.82,37914.0,403.1626,403.2104,402.8855,403.1435,37914.0
2022-08-11 15:50:00,421.77,422.38,421.51,422.35,74022.0,403.0957,403.6787,402.8473,403.6501,74022.0
2022-08-11 15:55:00,422.34,422.41,421.83,422.3,219262.0,403.6405,403.7074,403.1531,403.6023,219262.0
2022-08-12 09:30:00,424.3,424.47,423.98,424.18,312578.0,405.5137,405.6762,405.2079,405.399,312578.0
2022-08-12 09:35:00,424.31,424.54,423.75,424.41,21662.0,405.5233,405.7431,404.9881,405.6189,21662.0
2022-08-12 09:40:00,424.55,425.08,424.55,425.0,18638.0,405.7527,406.2592,405.7527,406.1827,18638.0
2022-08-12 09:45:00,425.04,425.04,424.07,424.15,16229.0,406.221,406.221,405.2939,405.3704,16229.0
2022-08-12 09:50:00,424.16,424.83,424.1,424.49,28883.0,405.3799,406.0203,405.3226,405.6953,28883.0
2022-08-12 09:55:00,424.48,424.94,424.41,424.87,15611.0,405.6858,406.1254,405.6189,406.0585,15611.0
2022-08-12 10:00:00,424.83,424.85,423.28,423.9,81096.0,406.0203,406.0394,404.5389,405.1314,81096.0
2022-08-12 10:05:00,424.14,424.53,423.56,424.22,56836.0,405.3608,405.7335,404.8065,405.4373,56836.0
2022-08-12 10:10:00,424.25,424.87,424.25,424.46,23560.0,405.4659,406.0585,405.4659,405.6666,23560.0
2022-08-12 10:15:00,424.45,425.1,424.2,425.09,16745.0,405.6571,406.2783,405.4181,406.2687,16745.0
2022-08-12 10:20:00,425.11,425.16,424.69,424.73,50868.0,406.2879,406.3356,405.8865,405.9247,50868.0
2022-08-12 10:25:00,424.78,424.8,424.37,424.77,17888.0,405.9725,405.9916,405.5806,405.9629,17888.0
2022-08-12 10:30:00,424.69,425.0,424.56,424.68,23017.0,405.8865,406.1827,405.7622,405.8769,23017.0
2022-08-12 10:35:00,424.76,425.04,424.19,424.36,29339.0,405.9534,406.221,405.4086,405.5711,29339.0
2022-08-12 10:40:00,424.34,424.46,424.09,424.26,11812.0,405.552,405.6666,405.313,405.4755,11812.0
2022-08-12 10:45:00,424.39,424.43,423.98,424.18,16254.0,405.5997,405.638,405.2079,405.399,16254.0
2022-08-12 10:50:00,424.24,424.62,424.18,424.58,12941.0,405.4564,405.8196,405.399,405.7813,12941.0
2022-08-12 10:55:00,424.56,424.77,424.38,424.72,15013.0,405.7622,405.9629,405.5902,405.9151,15013.0
2022-08-12 11:00:00,424.69,425.48,424.61,425.14,119176.0,405.8865,406.6415,405.81,406.3165,119176.0
2022-08-12 11:05:00,425.18,425.31,424.84,425.02,17187.0,406.3548,406.479,406.0298,406.2018,17187.0
2022-08-12 11:10:00,424.97,425.37,424.95,425.13,20483.0,406.1541,406.5363,406.1349,406.307,20483.0
2022-08-12 11:15:00,425.15,425.84,425.08,425.66,24880.0,406.3261,406.9855,406.2592,406.8135,24880.0
2022-08-12 11:20:00,425.65,425.97,425.65,425.79,22060.0,406.8039,407.1098,406.8039,406.9378,22060.0
2022-08-12 11:25:00,425.81,426.0,425.71,425.71,22244.0,406.9569,407.1385,406.8613,406.8613,22244.0
2022-08-12 11:30:00,425.72,425.87,425.66,425.81,13626.0,406.8708,407.0142,406.8135,406.9569,13626.0
2022-08-12 11:35:00,425.81,426.09,425.78,425.95,51538.0,406.9569,407.2245,406.9282,407.0907,51538.0
2022-08-12 11:40:00,425.87,425.87,425.57,425.68,37824.0,407.0142,407.0142,406.7275,406.8326,37824.0
2022-08-12 11:45:00,425.71,425.96,425.64,425.77,23685.0,406.8613,407.1002,406.7944,406.9186,23685.0
2022-08-12 11:50:00,425.74,425.88,425.61,425.85,92231.0,406.89,407.0238,406.7657,406.9951,92231.0
2022-08-12 11:55:00,425.85,426.02,425.64,425.7,53363.0,406.9951,407.1576,406.7944,406.8517,53363.0
2022-08-12 12:00:00,425.71,426.12,425.68,426.06,13966.0,406.8613,407.2531,406.8326,407.1958,13966.0
2022-08-12 12:05:00,426.11,426.25,426.02,426.24,16146.0,407.2436,407.3774,407.1576,407.3678,16146.0
2022-08-12 12:10:00,426.28,426.41,426.14,426.15,38428.0,407.4061,407.5303,407.2723,407.2818,38428.0
2022-08-12 12:15:00,426.16,426.38,426.15,426.3,48398.0,407.2914,407.5016,407.2818,407.4252,48398.0
2022-08-12 12:20:00,426.33,426.55,426.28,426.47,21217.0,407.4538,407.6641,407.4061,407.5876,21217.0
2022-08-12 12:25:00,426.49,426.55,426.35,426.51,15852.0,407.6068,407.6641,407.473,407.6259,15852.0
2022-08-12 12:30:00,426.57,426.57,426.43,426.48,66850.0,407.6832,407.6832,407.5494,407.5972,66850.0
2022-08-12 12:35:00,426.49,426.64,426.44,426.47,116770.0,407.6068,407.7501,407.559,407.5876,116770.0
2022-08-12 12:40:00,426.49,426.51,426.32,426.46,20425.0,407.6068,407.6259,407.4443,407.5781,20425.0
2022-08-12 12:45:00,426.54,426.62,426.51,426.6,14666.0,407.6545,407.731,407.6259,407.7119,14666.0
2022-08-12 12:50:00,426.6,426.65,426.45,426.51,15351.0,407.7119,407.7597,407.5685,407.6259,15351.0
2022-08-12 12:55:00,426.49,426.56,426.4,426.48,11395.0,407.6068,407.6737,407.5207,407.5972,11395.0
2022-08-12 13:00:00,426.49,426.59,426.4,426.48,20221.0,407.6068,407.7023,407.5207,407.5972,20221.0
2022-08-12 13:05:00,426.49,426.77,426.45,426.74,17318.0,407.6068,407.8744,407.5685,407.8457,17318.0
2022-08-12 13:10:00,426.77,426.82,426.65,426.72,20160.0,407.8744,407.9221,407.7597,407.8266,20160.0
2022-08-12 13:15:00,426.72,426.85,426.68,426.82,9943.0,407.8266,407.9508,407.7883,407.9221,9943.0
2022-08-12 13:20:00,426.8,426.9,426.77,426.85,14886.0,407.903,407.9986,407.8744,407.9508,14886.0
2022-08-12 13:25:00,426.86,426.93,426.78,426.87,10907.0,407.9604,408.0273,407.8839,407.9699,10907.0
2022-08-12 13:30:00,426.88,426.98,426.8,426.93,8234.0,407.9795,408.0751,407.903,408.0273,8234.0
2022-08-12 13:35:00,426.95,426.98,426.81,426.86,16354.0,408.0464,408.0751,407.9126,407.9604,16354.0
2022-08-12 13:40:00,426.87,427.0,426.87,426.95,29776.0,407.9699,408.0942,407.9699,408.0464,29776.0
2022-08-12 13:45:00,426.95,427.03,426.9,427.03,38842.0,408.0464,408.1228,407.9986,408.1228,38842.0
2022-08-12 13:50:00,427.02,427.3,427.02,427.19,35625.0,408.1133,408.3809,408.1133,408.2758,35625.0
2022-08-12 13:55:00,427.17,427.19,427.04,427.07,15142.0,408.2566,408.2758,408.1324,408.1611,15142.0
2022-08-12 14:00:00,427.1,427.22,427.08,427.14,21000.0,408.1897,408.3044,408.1706,408.228,21000.0
2022-08-12 14:05:00,427.13,427.14,427.01,427.06,37604.0,408.2184,408.228,408.1037,408.1515,37604.0
2022-08-12 14:10:00,427.07,427.21,427.03,427.2,17096.0,408.1611,408.2949,408.1228,408.2853,17096.0
2022-08-12 14:15:00,427.19,427.37,427.17,427.24,19811.0,408.2758,408.4478,408.2566,408.3235,19811.0
2022-08-12 14:20:00,427.28,427.32,427.19,427.27,10123.0,408.3618,408.4,408.2758,408.3522,10123.0
2022-08-12 14:25:00,427.29,427.51,427.2,427.47,34508.0,408.3713,408.5816,408.2853,408.5434,34508.0
2022-08-12 14:30:00,427.47,428.1,427.47,428.1,59052.0,408.5434,409.1455,408.5434,409.1455,59052.0
2022-08-12 14:35:00,428.08,428.1,427.8,427.84,20401.0,409.1264,409.1455,408.8588,408.897,20401.0
2022-08-12 14:40:00,427.86,427.97,427.79,427.94,28970.0,408.9161,409.0212,408.8492,408.9926,28970.0
2022-08-12 14:45:00,427.95,428.01,427.93,427.99,24026.0,409.0021,409.0595,408.983,409.0403,24026.0
2022-08-12 14:50:00,427.98,428.06,427.83,427.86,26865.0,409.0308,409.1072,408.8874,408.9161,26865.0
2022-08-12 14:55:00,427.89,428.08,427.79,428.0,16047.0,408.9448,409.1264,408.8492,409.0499,16047.0
2022-08-12 15:00:00,427.97,428.2,427.91,428.12,17454.0,409.0212,409.241,408.9639,409.1646,17454.0
2022-08-12 15:05:00,428.13,428.42,428.13,428.36,34358.0,409.1741,409.4513,409.1741,409.394,34358.0
2022-08-12 15:10:00,428.47,428.75,428.35,428.58,32102.0,409.4991,409.7667,409.3844,409.6042,32102.0
2022-08-12 15:15:00,428.62,428.81,428.54,428.74,25282.0,409.6424,409.824,409.566,409.7571,25282.0
2022-08-12 15:20:00,428.72,428.73,428.32,428.33,32007.0,409.738,409.7476,409.3557,409.3653,32007.0
2022-08-12 15:25:00,428.43,428.68,428.31,428.6,12063.0,409.4609,409.6998,409.3462,409.6233,12063.0
2022-08-12 15:30:00,428.62,428.75,428.43,428.49,23103.0,409.6424,409.7667,409.4609,409.5182,23103.0
2022-08-12 15:35:00,428.48,428.67,428.43,428.58,69635.0,409.5086,409.6902,409.4609,409.6042,69635.0
2022-08-12 15:40:00,428.59,428.95,428.55,428.94,43332.0,409.6138,409.9578,409.5755,409.9483,43332.0
2022-08-12 15:45:00,428.91,428.92,428.59,428.87,24344.0,409.9196,409.9292,409.6138,409.8814,24344.0
2022-08-12 15:50:00,428.93,429.1,428.72,428.93,50813.0,409.9387,410.1012,409.738,409.9387,50813.0
2022-08-12 15:55:00,428.91,429.48,428.83,429.33,215062.0,409.9196,410.4644,409.8432,410.321,215062.0
2022-08-15 09:30:00,427.13,427.74,427.0,427.67,61548.0,408.2184,408.8014,408.0942,408.7345,61548.0
2022-08-15 09:35:00,427.69,427.99,427.53,427.88,22746.0,408.7536,409.0403,408.6007,408.9352,22746.0
2022-08-15 09:40:00,427.87,427.94,427.48,427.63,13190.0,408.9257,408.9926,408.5529,408.6963,13190.0
2022-08-15 09:45:00,427.81,428.26,427.8,427.94,22763.0,408.8683,409.2984,408.8588,408.9926,22763.0
2022-08-15 09:50:00,427.97,429.09,427.94,429.06,32235.0,409.0212,410.0916,408.9926,410.063,32235.0
2022-08-15 09:55:00,429.11,429.6,428.91,429.23,31352.0,410.1108,410.5791,409.9196,410.2254,31352.0
2022-08-15 10:00:00,429.16,429.16,428.62,428.91,57674.0,410.1585,410.1585,409.6424,409.9196,57674.0
2022-08-15 10:05:00,428.95,429.11,428.68,428.75,9978.0,409.9578,410.1108,409.6998,409.7667,9978.0
2022-08-15 10:10:00,429.0,429.0,428.27,428.28,12928.0,410.0056,410.0056,409.3079,409.3175,12928.0
2022-08-15 10:15:00,428.32,428.42,428.16,428.29,9456.0,409.3557,409.4513,409.2028,409.3271,9456.0
2022-08-15 10:20:00,428.25,428.25,427.9,428.1,14471.0,409.2888,409.2888,408.9543,409.1455,14471.0
2022-08-15 10:25:00,427.94,428.4,427.9,428.39,15800.0,408.9926,409.4322,408.9543,409.4226,15800.0
2022-08-15 10:30:00,428.35,428.91,428.28,428.88,42996.0,409.3844,409.9196,409.3175,409.8909,42996.0
2022-08-15 10:35:00,428.86,428.88,428.5,428.5,6609.0,409.8718,409.8909,409.5278,409.5278,6609.0
2022-08-15 10:40:00,428.52,428.92,428.52,428.59,46625.0,409.5469,409.9292,409.5469,409.6138,46625.0
2022-08-15 10:45:00,428.64,428.74,428.22,428.22,15457.0,409.6616,409.7571,409.2602,409.2602,15457.0
2022-08-15 10:50:00,428.23,428.46,428.11,428.23,12051.0,409.2697,409.4895,409.155,409.2697,12051.0
2022-08-15 10:55:00,428.21,428.34,427.98,428.1,14469.0,409.2506,409.3748,409.0308,409.1455,14469.0
2022-08-15 11:00:00,428.07,428.3,427.86,428.26,17970.0,409.1168,409.3366,408.9161,409.2984,17970.0
2022-08-15 11:05:00,428.42,428.54,428.04,428.04,7690.0,409.4513,409.566,409.0881,409.0881,7690.0
2022-08-15 11:10:00,428.15,428.15,427.75,427.92,12770.0,409.1933,409.1933,408.811,408.9734,12770.0
2022-08-15 11:15:00,427.94,428.26,427.93,428.23,65896.0,408.9926,409.2984,408.983,409.2697,65896.0
2022-08-15 11:20:00,428.33,428.65,428.18,428.5,11718.0,409.3653,409.6711,409.2219,409.5278,11718.0
2022-08-15 11:25:00,428.46,428.63,428.39,428.63,5830.0,409.4895,409.652,409.4226,409.652,5830.0
2022-08-15 11:30:00,428.74,428.88,428.62,428.76,13020.0,409.7571,409.8909,409.6424,409.7763,13020.0
2022-08-15 11:35:00,428.85,429.17,428.78,429.17,10195.0,409.8623,410.1681,409.7954,410.1681,10195.0
2022-08-15 11:40:00,429.22,429.67,429.1,429.6,9861.0,410.2159,410.646,410.1012,410.5791,9861.0
2022-08-15 11:45:00,429.68,430.17,429.63,430.17,24550.0,410.6555,411.1238,410.6077,411.1238,24550.0
2022-08-15 11:50:00,430.22,430.5,430.13,430.35,18119.0,411.1716,411.4392,411.0856,411.2959,18119.0
2022-08-15 11:55:00,430.35,430.53,430.23,430.3,9622.0,411.2959,411.4679,411.1812,411.2481,9622.0
2022-08-15 12:00:00,430.25,430.38,430.05,430.36,7364.0,411.2003,411.3245,411.0091,411.3054,7364.0
2022-08-15 12:05:00,430.39,430.39,430.13,430.15,8983.0,411.3341,411.3341,411.0856,411.1047,8983.0
2022-08-15 12:10:00,430.16,430.55,430.16,430.41,20817.0,411.1143,411.487,411.1143,411.3532,20817.0
2022-08-15 12:15:00,430.39,430.71,430.37,430.41,30255.0,411.3341,411.6399,411.315,411.3532,30255.0
2022-08-15 12:20:00,430.41,430.5,430.3,430.48,23463.0,411.3532,411.4392,411.2481,411.4201,23463.0
2022-08-15 12:25:00,430.49,430.72,430.43,430.7,6118.0,411.4297,411.6495,411.3723,411.6304,6118.0
2022-08-15 12:30:00,430.67,430.95,430.63,430.95,37312.0,411.6017,411.8693,411.5635,411.8693,37312.0
2022-08-15 12:35:00,430.91,430.97,430.72,430.72,4124.0,411.8311,411.8884,411.6495,411.6495,4124.0
2022-08-15 12:40:00,430.74,430.9,430.68,430.89,6266.0,411.6686,411.8215,411.6112,411.8119,6266.0
2022-08-15 12:45:00,430.89,430.93,430.74,430.8,16754.0,411.8119,411.8502,411.6686,411.7259,16754.0
2022-08-15 12:50:00,430.82,431.11,430.79,431.02,27630.0,411.745,412.0222,411.7164,411.9362,27630.0
2022-08-15 12:55:00,431.04,431.24,430.96,431.1,15846.0,411.9553,412.1464,411.8788,412.0126,15846.0
2022-08-15 13:00:00,431.14,431.14,430.84,430.93,12696.0,412.0509,412.0509,411.7642,411.8502,12696.0
2022-08-15 13:05:00,430.97,431.35,430.96,431.2,17966.0,411.8884,412.2516,411.8788,412.1082,17966.0
2022-08-15 13:10:00,431.21,431.22,430.93,430.94,9498.0,412.1178,412.1273,411.8502,411.8597,9498.0
2022-08-15 13:15:00,430.97,431.01,430.73,430.73,13052.0,411.8884,411.9266,411.659,411.659,13052.0
2022-08-15 13:20:00,430.74,430.9,430.58,430.9,6817.0,411.6686,411.8215,411.5157,411.8215,6817.0
2022-08-15 13:25:00,430.89,431.05,430.8,430.9,11810.0,411.8119,411.9649,411.7259,411.8215,11810.0
2022-08-15 13:30:00,430.95,431.0,430.7,430.7,11373.0,411.8693,411.9171,411.6304,411.6304,11373.0
2022-08-15 13:35:00,430.77,430.82,430.44,430.44,6122.0,411.6973,411.745,411.3819,411.3819,6122.0
2022-08-15 13:40:00,430.47,430.62,430.42,430.49,10683.0,411.4105,411.5539,411.3628,411.4297,10683.0
2022-08-15 13:45:00,430.48,430.75,430.45,430.67,15720.0,411.4201,411.6781,411.3914,411.6017,15720.0
2022-08-15 13:50:00,430.71,430.83,430.68,430.75,11926.0,411.6399,411.7546,411.6112,411.6781,11926.0
2022-08-15 13:55:00,430.78,430.88,430.74,430.86,40612.0,411.7068,411.8024,411.6686,411.7833,40612.0
2022-08-15 14:00:00,430.86,430.86,430.71,430.75,15858.0,411.7833,411.7833,411.6399,411.6781,15858.0
2022-08-15 14:05:00,430.73,430.86,430.5,430.5,11356.0,411.659,411.7833,411.4392,411.4392,11356.0
2022-08-15 14:10:00,430.52,430.65,430.42,430.59,68348.0,411.4583,411.5826,411.3628,411.5252,68348.0
2022-08-15 14:15:00,430.6,430.85,430.58,430.85,9810.0,411.5348,411.7737,411.5157,411.7737,9810.0
2022-08-15 14:20:00,430.91,430.97,430.69,430.78,58683.0,411.8311,411.8884,411.6208,411.7068,58683.0
2022-08-15 14:25:00,430.79,430.91,430.59,430.91,33211.0,411.7164,411.8311,411.5252,411.8311,33211.0
2022-08-15 14:30:00,430.95,431.2,430.82,431.05,19074.0,411.8693,412.1082,411.745,411.9649,19074.0
2022-08-15 14:35:00,431.08,431.22,431.03,431.21,12266.0,411.9935,412.1273,411.9457,412.1178,12266.0
2022-08-15 14:40:00,431.22,431.25,430.98,431.08,13636.0,412.1273,412.156,411.898,411.9935,13636.0
2022-08-15 14:45:00,431.07,431.22,430.97,431.22,25233.0,411.984,412.1273,411.8884,412.1273,25233.0
2022-08-15 14:50:00,431.22,431.27,431.06,431.24,9864.0,412.1273,412.1751,411.9744,412.1464,9864.0
2022-08-15 14:55:00,431.27,431.33,431.19,431.25,17577.0,412.1751,412.2325,412.0987,412.156,17577.0
2022-08-15 15:00:00,431.25,431.39,431.13,431.22,22940.0,412.156,412.2898,412.0413,412.1273,22940.0
2022-08-15 15:05:00,431.25,431.32,431.0,431.04,61269.0,412.156,412.2229,411.9171,411.9553,61269.0
2022-08-15 15:10:00,431.01,431.3,430.93,431.16,31430.0,411.9266,412.2038,411.8502,412.07,31430.0
2022-08-15 15:15:00,431.15,431.41,431.14,431.35,16404.0,412.0604,412.3089,412.0509,412.2516,16404.0
2022-08-15 15:20:00,431.35,431.57,431.35,431.57,33355.0,412.2516,412.4618,412.2516,412.4618,33355.0
2022-08-15 15:25:00,431.57,431.57,431.32,431.51,25100.0,412.4618,412.4618,412.2229,412.4045,25100.0
2022-08-15 15:30:00,431.53,431.54,431.25,431.5,19078.0,412.4236,412.4332,412.156,412.3949,19078.0
2022-08-15 15:35:00,431.48,431.51,431.34,431.44,15324.0,412.3758,412.4045,412.242,412.3376,15324.0
2022-08-15 15:40:00,431.43,431.47,431.21,431.24,19591.0,412.328,412.3663,412.1178,412.1464,19591.0
2022-08-15 15:45:00,431.22,431.54,431.21,431.5,18834.0,412.1273,412.4332,412.1178,412.3949,18834.0
2022-08-15 15:50:00,431.49,431.69,431.03,431.06,26970.0,412.3854,412.5765,411.9457,411.9744,26970.0
2022-08-15 15:55:00,431.03,431.25,430.9,431.18,89459.0,411.9457,412.156,411.8215,412.0891,89459.0
2022-08-16 09:30:00,430.03,430.88,429.97,430.71,112823.0,410.99,411.8024,410.9327,411.6399,112823.0
2022-08-16 09:35:00,430.7,431.07,430.47,430.8,30905.0,411.6304,411.984,411.4105,411.7259,30905.0
2022-08-16 09:40:00,430.74,430.84,430.44,430.44,23758.0,411.6686,411.7642,411.3819,411.3819,23758.0
2022-08-16 09:45:00,430.5,430.76,430.24,430.24,22202.0,411.4392,411.6877,411.1907,411.1907,22202.0
2022-08-16 09:50:00,430.14,430.51,430.02,430.38,13769.0,411.0951,411.4488,410.9805,411.3245,13769.0
2022-08-16 09:55:00,430.39,430.91,430.39,430.69,12572.0,411.3341,411.8311,411.3341,411.6208,12572.0
2022-08-16 10:00:00,430.62,430.68,429.76,430.22,33487.0,411.5539,411.6112,410.732,411.1716,33487.0
2022-08-16 10:05:00,430.19,430.45,430.07,430.23,21770.0,411.1429,411.3914,411.0282,411.1812,21770.0
2022-08-16 10:10:00,430.25,430.78,430.25,430.48,39277.0,411.2003,411.7068,411.2003,411.4201,39277.0
2022-08-16 10:15:00,430.46,430.48,430.06,430.35,26115.0,411.401,411.4201,411.0187,411.2959,26115.0
2022-08-16 10:20:00,430.26,430.59,430.26,430.48,11153.0,411.2098,411.5252,411.2098,411.4201,11153.0
2022-08-16 10:25:00,430.47,430.47,430.0,430.05,17771.0,411.4105,411.4105,410.9613,411.0091,17771.0
2022-08-16 10:30:00,430.03,430.03,429.25,429.28,32558.0,410.99,410.99,410.2446,410.2732,32558.0
2022-08-16 10:35:00,429.24,429.57,429.23,429.42,21865.0,410.235,410.5504,410.2254,410.407,21865.0
2022-08-16 10:40:00,429.45,430.02,429.26,430.02,6017.0,410.4357,410.9805,410.2541,410.9805,6017.0
2022-08-16 10:45:00,429.97,430.15,429.76,430.03,20352.0,410.9327,411.1047,410.732,410.99,20352.0
2022-08-16 10:50:00,430.09,430.29,430.01,430.02,17512.0,411.0474,411.2385,410.9709,410.9805,17512.0
2022-08-16 10:55:00,430.08,430.15,429.67,429.8,8554.0,411.0378,411.1047,410.646,410.7702,8554.0
2022-08-16 11:00:00,429.87,430.11,429.74,429.75,9493.0,410.8371,411.0665,410.7129,410.7224,9493.0
2022-08-16 11:05:00,429.8,430.26,429.8,429.99,30209.0,410.7702,411.2098,410.7702,410.9518,30209.0
2022-08-16 11:10:00,430.06,430.94,430.06,430.92,24176.0,411.0187,411.8597,411.0187,411.8406,24176.0
2022-08-16 11:15:00,430.94,431.34,430.91,431.34,22284.0,411.8597,412.242,411.8311,412.242,22284.0
2022-08-16 11:20:00,431.44,431.44,431.08,431.1,13930.0,412.3376,412.3376,411.9935,412.0126,13930.0
2022-08-16 11:25:00,431.07,431.52,431.02,431.47,27748.0,411.984,412.414,411.9362,412.3663,27748.0
2022-08-16 11:30:00,431.41,431.93,431.31,431.63,21173.0,412.3089,412.8059,412.2133,412.5192,21173.0
2022-08-16 11:35:00,431.55,431.82,431.54,431.82,17771.0,412.4427,412.7008,412.4332,412.7008,17771.0
2022-08-16 11:40:00,431.82,431.84,431.59,431.79,13897.0,412.7008,412.7199,412.4809,412.6721,13897.0
2022-08-16 11:45:00,431.8,432.13,431.68,431.98,19573.0,412.6817,412.997,412.567,412.8537,19573.0
2022-08-16 11:50:00,432.0,432.38,431.95,432.38,19247.0,412.8728,413.236,412.825,413.236,19247.0
2022-08-16 11:55:00,432.4,432.65,432.24,432.51,37298.0,413.2551,413.494,413.1022,413.3602,37298.0
2022-08-16 12:00:00,432.5,432.53,432.31,432.32,27283.0,413.3507,413.3793,413.1691,413.1786,27283.0
2022-08-16 12:05:00,432.42,432.46,432.25,432.25,15007.0,413.2742,413.3124,413.1117,413.1117,15007.0
2022-08-16 12:10:00,432.3,432.58,432.29,432.57,12888.0,413.1595,413.4271,413.15,413.4176,12888.0
2022-08-16 12:15:00,432.53,432.82,432.52,432.79,23920.0,413.3793,413.6565,413.3698,413.6278,23920.0
2022-08-16 12:20:00,432.76,432.76,432.44,432.61,34597.0,413.5991,413.5991,413.2933,413.4558,34597.0
2022-08-16 12:25:00,432.46,432.54,432.31,432.31,9961.0,413.3124,413.3889,413.1691,413.1691,9961.0
2022-08-16 12:30:00,432.34,432.56,432.33,432.43,9260.0,413.1977,413.408,413.1882,413.2838,9260.0
2022-08-16 12:35:00,432.43,432.55,432.4,432.4,6365.0,413.2838,413.3984,413.2551,413.2551,6365.0
2022-08-16 12:40:00,432.36,432.4,431.97,431.99,12024.0,413.2169,413.2551,412.8441,412.8632,12024.0
2022-08-16 12:45:00,432.01,432.14,431.95,432.14,4393.0,412.8824,413.0066,412.825,413.0066,4393.0
2022-08-16 12:50:00,431.99,432.2,431.96,432.09,25094.0,412.8632,413.0639,412.8346,412.9588,25094.0
2022-08-16 12:55:00,432.09,432.19,432.02,432.11,5077.0,412.9588,413.0544,412.8919,412.9779,5077.0
2022-08-16 13:00:00,432.15,432.23,431.97,432.23,56095.0,413.0162,413.0926,412.8441,413.0926,56095.0
2022-08-16 13:05:00,432.21,432.58,432.16,432.58,31273.0,413.0735,413.4271,413.0257,413.4271,31273.0
2022-08-16 13:10:00,432.55,432.63,432.47,432.52,24639.0,413.3984,413.4749,413.322,413.3698,24639.0
2022-08-16 13:15:00,432.58,432.68,432.53,432.55,9247.0,413.4271,413.5227,413.3793,413.3984,9247.0
2022-08-16 13:20:00,432.53,432.75,432.48,432.75,9900.0,413.3793,413.5896,413.3315,413.5896,9900.0
2022-08-16 13:25:00,432.78,432.82,432.59,432.61,17799.0,413.6183,413.6565,413.4367,413.4558,17799.0
2022-08-16 13:30:00,432.63,432.74,432.55,432.74,51100.0,413.4749,413.58,413.3984,413.58,51100.0
2022-08-16 13:35:00,432.75,433.19,432.69,433.13,59825.0,413.5896,414.0101,413.5322,413.9528,59825.0
2022-08-16 13:40:00,433.13,433.16,433.01,433.06,22613.0,413.9528,413.9814,413.8381,413.8859,22613.0
2022-08-16 13:45:00,433.06,433.17,433.05,433.16,18982.0,413.8859,413.991,413.8763,413.9814,18982.0
2022-08-16 13:50:00,433.15,433.32,433.09,433.24,12148.0,413.9719,414.1344,413.9145,414.0579,12148.0
2022-08-16 13:55:00,433.24,433.38,433.11,433.29,18004.0,414.0579,414.1917,413.9337,414.1057,18004.0
2022-08-16 14:00:00,433.29,433.58,433.16,433.36,62113.0,414.1057,414.3828,413.9814,414.1726,62113.0
2022-08-16 14:05:00,433.37,433.82,433.36,433.81,29683.0,414.1821,414.6122,414.1726,414.6027,29683.0
2022-08-16 14:10:00,433.8,434.03,433.8,433.84,53370.0,414.5931,414.8129,414.5931,414.6313,53370.0
2022-08-16 14:15:00,433.84,434.0,433.83,433.87,18735.0,414.6313,414.7842,414.6218,414.66,18735.0
2022-08-16 14:20:00,433.88,433.95,433.72,433.74,12770.0,414.6696,414.7365,414.5166,414.5358,12770.0
2022-08-16 14:25:00,433.75,433.79,433.36,433.56,32298.0,414.5453,414.5835,414.1726,414.3637,32298.0
2022-08-16 14:30:00,433.55,433.55,432.95,432.95,67122.0,414.3542,414.3542,413.7807,413.7807,67122.0
2022-08-16 14:35:00,432.95,432.99,431.84,431.91,19894.0,413.7807,413.819,412.7199,412.7868,19894.0
2022-08-16 14:40:00,431.89,431.93,431.32,431.58,57901.0,412.7677,412.8059,412.2229,412.4714,57901.0
2022-08-16 14:45:00,431.53,431.53,430.45,430.83,36433.0,412.4236,412.4236,411.3914,411.7546,36433.0
2022-08-16 14:50:00,430.8,431.0,430.62,430.83,31980.0,411.7259,411.9171,411.5539,411.7546,31980.0
2022-08-16 14:55:00,430.82,431.51,430.82,431.39,59066.0,411.745,412.4045,411.745,412.2898,59066.0
2022-08-16 15:00:00,431.3,431.33,430.68,430.73,15321.0,412.2038,412.2325,411.6112,411.659,15321.0
2022-08-16 15:05:00,430.76,431.37,430.74,431.12,13850.0,411.6877,412.2707,411.6686,412.0318,13850.0
2022-08-16 15:10:00,431.0,431.19,430.89,431.15,41082.0,411.9171,412.0987,411.8119,412.0604,41082.0
2022-08-16 15:15:00,431.16,431.39,430.92,431.39,33558.0,412.07,412.2898,411.8406,412.2898,33558.0
2022-08-16 15:20:00,431.33,431.64,431.15,431.64,33483.0,412.2325,412.5287,412.0604,412.5287,33483.0
2022-08-16 15:25:00,431.61,431.91,431.57,431.8,24780.0,412.5001,412.7868,412.4618,412.6817,24780.0
2022-08-16 15:30:00,431.78,432.17,431.75,432.03,100758.0,412.6625,413.0353,412.6339,412.9015,100758.0
2022-08-16 15:35:00,432.14,432.16,431.89,432.0,95583.0,413.0066,413.0257,412.7677,412.8728,95583.0
2022-08-16 15:40:00,431.97,432.19,431.79,431.96,16108.0,412.8441,413.0544,412.6721,412.8346,16108.0
2022-08-16 15:45:00,431.99,432.68,431.97,432.59,18231.0,412.8632,413.5227,412.8441,413.4367,18231.0
2022-08-16 15:50:00,432.61,432.74,432.22,432.26,35016.0,413.4558,413.58,413.0831,413.1213,35016.0
2022-08-16 15:55:00,432.29,432.29,431.85,431.99,69212.0,413.15,413.15,412.7294,412.8632,69212.0
2022-08-17 09:30:00,428.2,429.08,428.14,428.75,71404.0,409.241,410.0821,409.1837,409.7667,71404.0
2022-08-17 09:35:00,428.78,429.67,428.7,428.99,29065.0,409.7954,410.646,409.7189,409.9961,29065.0
2022-08-17 09:40:00,428.94,428.94,428.27,428.6,22113.0,409.9483,409.9483,409.3079,409.6233,22113.0
2022-08-17 09:45:00,428.59,428.93,428.4,428.81,16498.0,409.6138,409.9387,409.4322,409.824,16498.0
2022-08-17 09:50:00,428.84,429.22,428.46,429.05,20811.0,409.8527,410.2159,409.4895,410.0534,20811.0
2022-08-17 09:55:00,429.1,429.46,428.99,429.28,21028.0,410.1012,410.4453,409.9961,410.2732,21028.0
2022-08-17 10:00:00,429.25,429.27,428.82,429.24,19861.0,410.2446,410.2637,409.8336,410.235,19861.0
2022-08-17 10:05:00,429.29,429.79,429.09,429.14,12832.0,410.2828,410.7606,410.0916,410.1394,12832.0
2022-08-17 10:10:00,429.11,429.3,428.45,428.5,25887.0,410.1108,410.2923,409.48,409.5278,25887.0
2022-08-17 10:15:00,428.5,428.85,428.22,428.7,64769.0,409.5278,409.8623,409.2602,409.7189,64769.0
2022-08-17 10:20:00,428.69,429.08,428.65,428.72,12622.0,409.7093,410.0821,409.6711,409.738,12622.0
2022-08-17 10:25:00,428.77,429.02,428.75,428.9,5179.0,409.7858,410.0247,409.7667,409.9101,5179.0
2022-08-17 10:30:00,428.85,429.0,428.6,428.8,21712.0,409.8623,410.0056,409.6233,409.8145,21712.0
2022-08-17 10:35:00,428.81,428.82,427.96,428.33,35321.0,409.824,409.8336,409.0117,409.3653,35321.0
2022-08-17 10:40:00,428.33,428.83,428.33,428.74,19068.0,409.3653,409.8432,409.3653,409.7571,19068.0
2022-08-17 10:45:00,428.79,429.08,428.7,428.74,28101.0,409.8049,410.0821,409.7189,409.7571,28101.0
2022-08-17 10:50:00,428.59,428.63,427.67,427.78,22813.0,409.6138,409.652,408.7345,408.8396,22813.0
2022-08-17 10:55:00,427.72,428.0,427.68,427.77,10448.0,408.7823,409.0499,408.7441,408.8301,10448.0
2022-08-17 11:00:00,427.9,428.21,427.83,428.07,12002.0,408.9543,409.2506,408.8874,409.1168,12002.0
2022-08-17 11:05:00,428.07,428.14,427.75,428.0,6513.0,409.1168,409.1837,408.811,409.0499,6513.0
2022-08-17 11:10:00,427.95,428.29,427.86,427.93,6304.0,409.0021,409.3271,408.9161,408.983,6304.0
2022-08-17 11:15:00,427.76,428.25,427.6,428.15,11562.0,408.8205,409.2888,408.6676,409.1933,11562.0
2022-08-17 11:20:00,428.23,428.56,428.12,428.48,27969.0,409.2697,409.5851,409.1646,409.5086,27969.0
2022-08-17 11:25:00,428.53,428.54,428.16,428.41,5223.0,409.5564,409.566,409.2028,409.4417,5223.0
2022-08-17 11:30:00,428.46,428.8,428.11,428.16,12802.0,409.4895,409.8145,409.155,409.2028,12802.0
2022-08-17 11:35:00,428.16,428.18,427.78,427.91,11891.0,409.2028,409.2219,408.8396,408.9639,11891.0
2022-08-17 11:40:00,427.89,427.89,427.1,427.27,7863.0,408.9448,408.9448,408.1897,408.3522,7863.0
2022-08-17 11:45:00,427.28,427.3,426.81,427.05,24193.0,408.3618,408.3809,407.9126,408.142,24193.0
2022-08-17 11:50:00,427.06,427.26,426.96,427.23,12101.0,408.1515,408.3427,408.0559,408.314,12101.0
2022-08-17 11:55:00,427.29,427.37,427.13,427.22,7084.0,408.3713,408.4478,408.2184,408.3044,7084.0
2022-08-17 12:00:00,427.2,427.63,427.2,427.6,56846.0,408.2853,408.6963,408.2853,408.6676,56846.0
2022-08-17 12:05:00,427.61,427.94,427.59,427.66,14252.0,408.6772,408.9926,408.6581,408.725,14252.0
2022-08-17 12:10:00,427.64,427.68,427.47,427.6,13199.0,408.7058,408.7441,408.5434,408.6676,13199.0
2022-08-17 12:15:00,427.6,427.94,427.6,427.89,19851.0,408.6676,408.9926,408.6676,408.9448,19851.0
2022-08-17 12:20:00,427.85,428.34,427.78,428.34,26765.0,408.9065,409.3748,408.8396,409.3748,26765.0
2022-08-17 12:25:00,428.35,428.49,428.24,428.48,5875.0,409.3844,409.5182,409.2793,409.5086,5875.0
2022-08-17 12:30:00,428.5,428.54,428.33,428.49,8602.0,409.5278,409.566,409.3653,409.5182,8602.0
2022-08-17 12:35:00,428.47,429.15,428.46,428.87,20547.0,409.4991,410.149,409.4895,409.8814,20547.0
2022-08-17 12:40:00,428.83,429.06,428.68,428.94,105595.0,409.8432,410.063,409.6998,409.9483,105595.0
2022-08-17 12:45:00,428.92,429.09,428.82,428.82,13779.0,409.9292,410.0916,409.8336,409.8336,13779.0
2022-08-17 12:50:00,428.86,428.91,428.67,428.73,14297.0,409.8718,409.9196,409.6902,409.7476,14297.0
2022-08-17 12:55:00,428.75,428.89,428.65,428.82,11153.0,409.7667,409.9005,409.6711,409.8336,11153.0
2022-08-17 13:00:00,428.78,428.83,428.36,428.72,22026.0,409.7954,409.8432,409.394,409.738,22026.0
2022-08-17 13:05:00,428.85,428.96,428.57,428.57,12945.0,409.8623,409.9674,409.5947,409.5947,12945.0
2022-08-17 13:10:00,428.63,428.95,428.62,428.89,3580.0,409.652,409.9578,409.6424,409.9005,3580.0
2022-08-17 13:15:00,428.94,429.09,428.58,428.61,9311.0,409.9483,410.0916,409.6042,409.6329,9311.0
2022-08-17 13:20:00,428.64,428.97,428.63,428.7,4876.0,409.6616,409.977,409.652,409.7189,4876.0
2022-08-17 13:25:00,428.76,429.23,428.76,429.2,13650.0,409.7763,410.2254,409.7763,410.1968,13650.0
2022-08-17 13:30:00,429.17,429.42,428.84,429.01,44034.0,410.1681,410.407,409.8527,410.0152,44034.0
2022-08-17 13:35:00,429.06,429.11,428.85,429.11,25203.0,410.063,410.1108,409.8623,410.1108,25203.0
2022-08-17 13:40:00,429.05,429.27,429.03,429.1,13625.0,410.0534,410.2637,410.0343,410.1012,13625.0
2022-08-17 13:45:00,429.04,429.12,428.91,429.11,29658.0,410.0439,410.1203,409.9196,410.1108,29658.0
2022-08-17 13:50:00,429.1,429.33,429.07,429.11,16552.0,410.1012,410.321,410.0725,410.1108,16552.0
2022-08-17 13:55:00,429.08,429.15,428.89,429.02,23156.0,410.0821,410.149,409.9005,410.0247,23156.0
2022-08-17 14:00:00,428.99,430.78,428.71,429.9,99924.0,409.9961,411.7068,409.7285,410.8658,99924.0
2022-08-17 14:05:00,429.9,430.74,429.2,430.42,36021.0,410.8658,411.6686,410.1968,411.3628,36021.0
2022-08-17 14:10:00,430.37,431.13,430.04,431.11,55074.0,411.315,412.0413,410.9996,412.0222,55074.0
2022-08-17 14:15:00,431.15,431.47,430.41,430.71,34010.0,412.0604,412.3663,411.3532,411.6399,34010.0
2022-08-17 14:20:00,430.68,430.78,429.91,430.32,36182.0,411.6112,411.7068,410.8753,411.2672,36182.0
2022-08-17 14:25:00,430.37,431.03,430.13,430.9,34556.0,411.315,411.9457,411.0856,411.8215,34556.0
2022-08-17 14:30:00,431.0,431.32,430.69,431.22,47557.0,411.9171,412.2229,411.6208,412.1273,47557.0
2022-08-17 14:35:00,431.2,431.81,431.2,431.78,24609.0,412.1082,412.6912,412.1082,412.6625,24609.0
2022-08-17 14:40:00,431.76,431.78,430.64,430.64,43208.0,412.6434,412.6625,411.573,411.573,43208.0
2022-08-17 14:45:00,430.72,430.87,430.34,430.63,14664.0,411.6495,411.7928,411.2863,411.5635,14664.0
2022-08-17 14:50:00,430.7,430.76,430.24,430.37,22066.0,411.6304,411.6877,411.1907,411.315,22066.0
2022-08-17 14:55:00,430.33,430.65,430.06,430.08,27369.0,411.2767,411.5826,411.0187,411.0378,27369.0
2022-08-17 15:00:00,430.09,430.59,430.0,430.56,13920.0,411.0474,411.5252,410.9613,411.4966,13920.0
2022-08-17 15:05:00,430.57,430.84,430.08,430.09,21078.0,411.5061,411.7642,411.0378,411.0474,21078.0
2022-08-17 15:10:00,430.1,430.21,428.68,429.14,35237.0,411.0569,411.1621,409.6998,410.1394,35237.0
2022-08-17 15:15:00,429.19,429.31,428.88,429.06,18139.0,410.1872,410.3019,409.8909,410.063,18139.0
2022-08-17 15:20:00,428.85,429.46,428.67,429.46,20882.0,409.8623,410.4453,409.6902,410.4453,20882.0
2022-08-17 15:25:00,429.36,429.68,429.07,429.46,34498.0,410.3497,410.6555,410.0725,410.4453,34498.0
2022-08-17 15:30:00,429.32,429.35,429.0,429.17,20092.0,410.3115,410.3401,410.0056,410.1681,20092.0
2022-08-17 15:35:00,429.12,429.52,429.11,429.29,16121.0,410.1203,410.5026,410.1108,410.2828,16121.0
2022-08-17 15:40:00,429.34,429.59,429.23,429.45,36350.0,410.3306,410.5695,410.2254,410.4357,36350.0
2022-08-17 15:45:00,429.43,429.43,428.82,428.85,61209.0,410.4166,410.4166,409.8336,409.8623,61209.0
2022-08-17 15:50:00,428.84,429.19,428.48,429.14,39831.0,409.8527,410.1872,409.5086,410.1394,39831.0
2022-08-17 15:55:00,429.13,429.17,428.72,428.94,296620.0,410.1299,410.1681,409.738,409.9483,296620.0
2022-08-18 09:30:00,429.14,429.3,428.5,428.5,50716.0,410.1394,410.2923,409.5278,409.5278,50716.0
2022-08-18 09:35:00,428.51,428.97,428.28,428.89,27994.0,409.5373,409.977,409.3175,409.9005,27994.0
2022-08-18 09:40:00,428.84,429.19,428.52,429.19,18329.0,409.8527,410.1872,409.5469,410.1872,18329.0
2022-08-18 09:45:00,429.29,429.29,428.2,428.25,18786.0,410.2828,410.2828,409.241,409.2888,18786.0
2022-08-18 09:50:00,428.15,428.68,428.13,428.4,12551.0,409.1933,409.6998,409.1741,409.4322,12551.0
2022-08-18 09:55:00,428.4,428.63,428.2,428.3,9335.0,409.4322,409.652,409.241,409.3366,9335.0
2022-08-18 10:00:00,428.3,428.3,427.78,428.15,13960.0,409.3366,409.3366,408.8396,409.1933,13960.0
2022-08-18 10:05:00,428.15,428.43,427.94,428.38,15893.0,409.1933,409.4609,408.9926,409.4131,15893.0
2022-08-18 10:10:00,428.39,428.46,428.06,428.37,13180.0,409.4226,409.4895,409.1072,409.4035,13180.0
2022-08-18 10:15:00,428.34,428.6,428.2,428.58,25783.0,409.3748,409.6233,409.241,409.6042,25783.0
2022-08-18 10:20:00,428.58,428.91,428.52,428.72,22457.0,409.6042,409.9196,409.5469,409.738,22457.0
2022-08-18 10:25:00,428.77,428.9,428.44,428.44,15291.0,409.7858,409.9101,409.4704,409.4704,15291.0
2022-08-18 10:30:00,428.54,428.64,428.09,428.5,11337.0,409.566,409.6616,409.1359,409.5278,11337.0
2022-08-18 10:35:00,428.51,428.76,428.31,428.76,15836.0,409.5373,409.7763,409.3462,409.7763,15836.0
2022-08-18 10:40:00,428.76,429.28,428.68,429.03,26810.0,409.7763,410.2732,409.6998,410.0343,26810.0
2022-08-18 10:45:00,429.07,429.56,428.97,429.54,25415.0,410.0725,410.5408,409.977,410.5217,25415.0
2022-08-18 10:50:00,429.57,429.64,429.11,429.19,25512.0,410.5504,410.6173,410.1108,410.1872,25512.0
2022-08-18 10:55:00,429.2,429.25,428.79,429.04,11289.0,410.1968,410.2446,409.8049,410.0439,11289.0
2022-08-18 11:00:00,429.07,429.3,428.66,428.83,10466.0,410.0725,410.2923,409.6807,409.8432,10466.0
2022-08-18 11:05:00,428.75,428.84,428.47,428.77,12428.0,409.7667,409.8527,409.4991,409.7858,12428.0
2022-08-18 11:10:00,428.83,429.26,428.83,429.24,9184.0,409.8432,410.2541,409.8432,410.235,9184.0
2022-08-18 11:15:00,429.15,429.59,429.14,429.18,20791.0,410.149,410.5695,410.1394,410.1777,20791.0
2022-08-18 11:20:00,429.25,429.8,429.19,429.8,11257.0,410.2446,410.7702,410.1872,410.7702,11257.0
2022-08-18 11:25:00,429.82,429.93,429.54,429.74,8490.0,410.7893,410.8944,410.5217,410.7129,8490.0
2022-08-18 11:30:00,429.84,430.17,429.66,429.92,7307.0,410.8084,411.1238,410.6364,410.8849,7307.0
2022-08-18 11:35:00,429.99,430.25,429.84,430.17,9939.0,410.9518,411.2003,410.8084,411.1238,9939.0
2022-08-18 11:40:00,430.17,430.31,429.96,430.11,6854.0,411.1238,411.2576,410.9231,411.0665,6854.0
2022-08-18 11:45:00,430.15,430.35,430.02,430.26,6405.0,411.1047,411.2959,410.9805,411.2098,6405.0
2022-08-18 11:50:00,430.29,430.43,430.04,430.18,19995.0,411.2385,411.3723,410.9996,411.1334,19995.0
2022-08-18 11:55:00,430.18,430.37,429.91,429.91,8636.0,411.1334,411.315,410.8753,410.8753,8636.0
2022-08-18 12:00:00,429.97,430.15,429.81,430.11,9711.0,410.9327,411.1047,410.7798,411.0665,9711.0
2022-08-18 12:05:00,430.14,430.17,429.89,429.91,38344.0,411.0951,411.1238,410.8562,410.8753,38344.0
2022-08-18 12:10:00,429.91,430.03,429.76,429.86,10157.0,410.8753,410.99,410.732,410.8275,10157.0
2022-08-18 12:15:00,429.86,430.01,429.75,429.82,11497.0,410.8275,410.9709,410.7224,410.7893,11497.0
2022-08-18 12:20:00,429.83,429.83,428.95,428.98,22630.0,410.7989,410.7989,409.9578,409.9865,22630.0
2022-08-18 12:25:00,428.89,429.13,428.76,428.91,14012.0,409.9005,410.1299,409.7763,409.9196,14012.0
2022-08-18 12:30:00,428.89,429.0,428.7,428.99,9366.0,409.9005,410.0056,409.7189,409.9961,9366.0
2022-08-18 12:35:00,428.99,429.0,428.62,428.62,7854.0,409.9961,410.0056,409.6424,409.6424,7854.0
2022-08-18 12:40:00,428.79,428.83,428.25,428.25,25304.0,409.8049,409.8432,409.2888,409.2888,25304.0
2022-08-18 12:45:00,428.24,428.77,428.18,428.68,7718.0,409.2793,409.7858,409.2219,409.6998,7718.0
2022-08-18 12:50:00,428.66,428.75,428.56,428.68,14484.0,409.6807,409.7667,409.5851,409.6998,14484.0
2022-08-18 12:55:00,428.75,428.8,428.58,428.67,10256.0,409.7667,409.8145,409.6042,409.6902,10256.0
2022-08-18 13:00:00,428.67,428.83,428.5,428.5,10875.0,409.6902,409.8432,409.5278,409.5278,10875.0
2022-08-18 13:05:00,428.59,429.17,428.59,429.1,11621.0,409.6138,410.1681,409.6138,410.1012,11621.0
2022-08-18 13:10:00,429.15,429.37,428.8,428.8,25793.0,410.149,410.3592,409.8145,409.8145,25793.0
2022-08-18 13:15:00,428.9,429.19,428.78,429.19,16105.0,409.9101,410.1872,409.7954,410.1872,16105.0
2022-08-18 13:20:00,429.19,429.34,429.05,429.06,15775.0,410.1872,410.3306,410.0534,410.063,15775.0
2022-08-18 13:25:00,429.14,429.43,429.05,429.33,8242.0,410.1394,410.4166,410.0534,410.321,8242.0
2022-08-18 13:30:00,429.36,429.46,429.16,429.35,17055.0,410.3497,410.4453,410.1585,410.3401,17055.0
2022-08-18 13:35:00,429.35,429.64,429.34,429.6,19086.0,410.3401,410.6173,410.3306,410.5791,19086.0
2022-08-18 13:40:00,429.66,429.69,429.55,429.59,6893.0,410.6364,410.6651,410.5313,410.5695,6893.0
2022-08-18 13:45:00,429.57,429.58,429.26,429.35,8977.0,410.5504,410.5599,410.2541,410.3401,8977.0
2022-08-18 13:50:00,429.32,429.55,429.31,429.37,6877.0,410.3115,410.5313,410.3019,410.3592,6877.0
2022-08-18 13:55:00,429.36,429.37,429.07,429.22,69658.0,410.3497,410.3592,410.0725,410.2159,69658.0
2022-08-18 14:00:00,429.26,429.4,429.06,429.26,14934.0,410.2541,410.3879,410.063,410.2541,14934.0
2022-08-18 14:05:00,429.28,429.64,429.2,429.64,18409.0,410.2732,410.6173,410.1968,410.6173,18409.0
2022-08-18 14:10:00,429.63,429.81,429.41,429.57,24552.0,410.6077,410.7798,410.3975,410.5504,24552.0
2022-08-18 14:15:00,429.56,429.81,429.56,429.74,37723.0,410.5408,410.7798,410.5408,410.7129,37723.0
2022-08-18 14:20:00,429.76,429.76,429.51,429.7,21743.0,410.732,410.732,410.493,410.6746,21743.0
2022-08-18 14:25:00,429.77,429.77,429.6,429.65,13226.0,410.7415,410.7415,410.5791,410.6268,13226.0
2022-08-18 14:30:00,429.69,429.7,429.27,429.41,21479.0,410.6651,410.6746,410.2637,410.3975,21479.0
2022-08-18 14:35:00,429.36,429.43,429.27,429.36,11370.0,410.3497,410.4166,410.2637,410.3497,11370.0
2022-08-18 14:40:00,429.35,429.7,429.34,429.68,13105.0,410.3401,410.6746,410.3306,410.6555,13105.0
2022-08-18 14:45:00,429.69,429.73,429.45,429.54,12090.0,410.6651,410.7033,410.4357,410.5217,12090.0
2022-08-18 14:50:00,429.51,430.09,429.48,430.08,73937.0,410.493,411.0474,410.4644,411.0378,73937.0
2022-08-18 14:55:00,430.02,430.14,429.92,429.95,20525.0,410.9805,411.0951,410.8849,410.9136,20525.0
2022-08-18 15:00:00,429.89,430.14,429.83,430.11,27477.0,410.8562,411.0951,410.7989,411.0665,27477.0
2022-08-18 15:05:00,430.12,430.22,430.04,430.13,13317.0,411.076,411.1716,410.9996,411.0856,13317.0
2022-08-18 15:10:00,430.11,430.39,430.06,430.39,18085.0,411.0665,411.3341,411.0187,411.3341,18085.0
2022-08-18 15:15:00,430.41,430.71,430.23,430.66,31101.0,411.3532,411.6399,411.1812,411.5921,31101.0
2022-08-18 15:20:00,430.68,430.77,430.34,430.75,27820.0,411.6112,411.6973,411.2863,411.6781,27820.0
2022-08-18 15:25:00,430.73,430.76,430.58,430.65,15086.0,411.659,411.6877,411.5157,411.5826,15086.0
2022-08-18 15:30:00,430.66,430.87,430.48,430.85,47224.0,411.5921,411.7928,411.4201,411.7737,47224.0
2022-08-18 15:35:00,430.84,430.89,430.69,430.71,12581.0,411.7642,411.8119,411.6208,411.6399,12581.0
2022-08-18 15:40:00,430.69,430.83,430.55,430.69,15863.0,411.6208,411.7546,411.487,411.6208,15863.0
2022-08-18 15:45:00,430.65,430.68,430.31,430.48,19554.0,411.5826,411.6112,411.2576,411.4201,19554.0
2022-08-18 15:50:00,430.4,430.42,429.72,429.76,46434.0,411.3436,411.3628,410.6937,410.732,46434.0
2022-08-18 15:55:00,429.81,430.22,429.59,430.12,165265.0,410.7798,411.1716,410.5695,411.076,165265.0
2022-08-19 09:30:00,427.26,427.49,426.89,427.12,86587.0,408.3427,408.5625,407.989,408.2089,86587.0
2022-08-19 09:35:00,427.15,427.54,426.8,427.0,29802.0,408.2375,408.6103,407.903,408.0942,29802.0
2022-08-19 09:40:00,427.03,427.05,426.18,426.25,133920.0,408.1228,408.142,407.3105,407.3774,133920.0
2022-08-19 09:45:00,426.23,426.32,425.9,426.02,36845.0,407.3583,407.4443,407.0429,407.1576,36845.0
2022-08-19 09:50:00,426.01,426.01,425.33,425.34,35293.0,407.148,407.148,406.4981,406.5077,35293.0
2022-08-19 09:55:00,425.34,425.68,425.06,425.35,30979.0,406.5077,406.8326,406.2401,406.5172,30979.0
2022-08-19 10:00:00,425.44,425.76,425.14,425.5,27896.0,406.6032,406.9091,406.3165,406.6606,27896.0
2022-08-19 10:05:00,425.51,425.8,425.22,425.24,14647.0,406.6701,406.9473,406.393,406.4121,14647.0
2022-08-19 10:10:00,425.21,425.44,425.01,425.09,25991.0,406.3834,406.6032,406.1923,406.2687,25991.0
2022-08-19 10:15:00,425.08,425.41,424.91,425.37,155854.0,406.2592,406.5746,406.0967,406.5363,155854.0
2022-08-19 10:20:00,425.45,425.72,425.13,425.29,13782.0,406.6128,406.8708,406.307,406.4599,13782.0
2022-08-19 10:25:00,425.31,425.5,425.02,425.42,10971.0,406.479,406.6606,406.2018,406.5841,10971.0
2022-08-19 10:30:00,425.46,425.76,425.26,425.43,8514.0,406.6224,406.9091,406.4312,406.5937,8514.0
2022-08-19 10:35:00,425.43,425.52,425.27,425.38,16196.0,406.5937,406.6797,406.4408,406.5459,16196.0
2022-08-19 10:40:00,425.43,425.67,425.0,425.55,16675.0,406.5937,406.8231,406.1827,406.7084,16675.0
2022-08-19 10:45:00,425.55,425.78,425.36,425.68,161920.0,406.7084,406.9282,406.5268,406.8326,161920.0
2022-08-19 10:50:00,425.6,425.67,424.99,425.17,41536.0,406.7562,406.8231,406.1732,406.3452,41536.0
2022-08-19 10:55:00,425.25,425.25,424.7,424.78,57295.0,406.4217,406.4217,405.896,405.9725,57295.0
2022-08-19 11:00:00,424.75,424.96,424.58,424.63,42517.0,405.9438,406.1445,405.7813,405.8291,42517.0
2022-08-19 11:05:00,424.64,424.8,424.06,424.16,32986.0,405.8387,405.9916,405.2843,405.3799,32986.0
2022-08-19 11:10:00,424.16,424.27,423.98,424.26,7836.0,405.3799,405.485,405.2079,405.4755,7836.0
2022-08-19 11:15:00,424.22,424.39,424.11,424.33,7543.0,405.4373,405.5997,405.3321,405.5424,7543.0
2022-08-19 11:20:00,424.4,424.43,424.19,424.31,21498.0,405.6093,405.638,405.4086,405.5233,21498.0
2022-08-19 11:25:00,424.2,424.57,424.1,424.54,14312.0,405.4181,405.7718,405.3226,405.7431,14312.0
2022-08-19 11:30:00,424.54,424.63,424.14,424.37,17139.0,405.7431,405.8291,405.3608,405.5806,17139.0
2022-08-19 11:35:00,424.39,424.72,424.38,424.67,23024.0,405.5997,405.9151,405.5902,405.8673,23024.0
2022-08-19 11:40:00,424.65,424.93,424.59,424.77,17701.0,405.8482,406.1158,405.7909,405.9629,17701.0
2022-08-19 11:45:00,424.75,425.34,424.7,425.1,14763.0,405.9438,406.5077,405.896,406.2783,14763.0
2022-08-19 11:50:00,425.14,425.28,424.85,424.94,55348.0,406.3165,406.4503,406.0394,406.1254,55348.0
2022-08-19 11:55:00,424.87,424.89,424.69,424.75,70430.0,406.0585,406.0776,405.8865,405.9438,70430.0
2022-08-19 12:00:00,424.69,424.78,424.44,424.61,10879.0,405.8865,405.9725,405.6475,405.81,10879.0
2022-08-19 12:05:00,424.65,424.68,424.42,424.46,16610.0,405.8482,405.8769,405.6284,405.6666,16610.0
2022-08-19 12:10:00,424.51,425.02,424.5,424.96,45554.0,405.7144,406.2018,405.7049,406.1445,45554.0
2022-08-19 12:15:00,425.08,425.23,424.99,425.2,5414.0,406.2592,406.4025,406.1732,406.3739,5414.0
2022-08-19 12:20:00,425.23,425.29,425.06,425.17,7608.0,406.4025,406.4599,406.2401,406.3452,7608.0
2022-08-19 12:25:00,425.11,425.12,424.78,424.84,73039.0,406.2879,406.2974,405.9725,406.0298,73039.0
2022-08-19 12:30:00,424.83,425.11,424.72,425.11,14006.0,406.0203,406.2879,405.9151,406.2879,14006.0
2022-08-19 12:35:00,425.14,425.68,425.13,425.67,9916.0,406.3165,406.8326,406.307,406.8231,9916.0
2022-08-19 12:40:00,425.57,425.68,425.39,425.66,8599.0,406.7275,406.8326,406.5555,406.8135,8599.0
2022-08-19 12:45:00,425.63,425.8,425.39,425.39,7723.0,406.7848,406.9473,406.5555,406.5555,7723.0
2022-08-19 12:50:00,425.42,425.74,425.41,425.65,7243.0,406.5841,406.89,406.5746,406.8039,7243.0
2022-08-19 12:55:00,425.7,425.96,425.56,425.56,8280.0,406.8517,407.1002,406.7179,406.7179,8280.0
2022-08-19 13:00:00,425.58,425.9,425.49,425.79,7286.0,406.737,407.0429,406.651,406.9378,7286.0
2022-08-19 13:05:00,425.85,425.85,425.44,425.61,9094.0,406.9951,406.9951,406.6032,406.7657,9094.0
2022-08-19 13:10:00,425.55,425.66,425.26,425.37,15012.0,406.7084,406.8135,406.4312,406.5363,15012.0
2022-08-19 13:15:00,425.39,425.54,425.25,425.25,9921.0,406.5555,406.6988,406.4217,406.4217,9921.0
2022-08-19 13:20:00,425.29,425.33,425.15,425.23,6932.0,406.4599,406.4981,406.3261,406.4025,6932.0
2022-08-19 13:25:00,425.24,425.24,425.02,425.04,11189.0,406.4121,406.4121,406.2018,406.221,11189.0
2022-08-19 13:30:00,425.01,425.01,424.29,424.67,39145.0,406.1923,406.1923,405.5042,405.8673,39145.0
2022-08-19 13:35:00,424.64,424.64,424.42,424.53,9542.0,405.8387,405.8387,405.6284,405.7335,9542.0
2022-08-19 13:40:00,424.52,424.74,424.51,424.73,8308.0,405.724,405.9342,405.7144,405.9247,8308.0
2022-08-19 13:45:00,424.69,424.84,424.65,424.79,8587.0,405.8865,406.0298,405.8482,405.982,8587.0
2022-08-19 13:50:00,424.81,425.1,424.78,425.1,18999.0,406.0011,406.2783,405.9725,406.2783,18999.0
2022-08-19 13:55:00,425.11,425.24,425.03,425.13,13431.0,406.2879,406.4121,406.2114,406.307,13431.0
2022-08-19 14:00:00,425.04,425.17,424.92,425.08,12097.0,406.221,406.3452,406.1063,406.2592,12097.0
2022-08-19 14:05:00,425.08,425.17,424.92,424.95,8947.0,406.2592,406.3452,406.1063,406.1349,8947.0
2022-08-19 14:10:00,424.99,424.99,424.48,424.49,88070.0,406.1732,406.1732,405.6858,405.6953,88070.0
2022-08-19 14:15:00,424.45,424.51,424.31,424.36,16436.0,405.6571,405.7144,405.5233,405.5711,16436.0
2022-08-19 14:20:00,424.35,424.56,424.26,424.48,26400.0,405.5615,405.7622,405.4755,405.6858,26400.0
2022-08-19 14:25:00,424.51,424.71,424.43,424.65,17201.0,405.7144,405.9056,405.638,405.8482,17201.0
2022-08-19 14:30:00,424.63,424.78,424.42,424.69,18254.0,405.8291,405.9725,405.6284,405.8865,18254.0
2022-08-19 14:35:00,424.68,424.71,424.36,424.47,25799.0,405.8769,405.9056,405.5711,405.6762,25799.0
2022-08-19 14:40:00,424.4,424.52,424.17,424.48,16257.0,405.6093,405.724,405.3895,405.6858,16257.0
2022-08-19 14:45:00,424.49,424.6,424.36,424.52,9228.0,405.6953,405.8004,405.5711,405.724,9228.0
2022-08-19 14:50:00,424.52,424.56,424.07,424.11,11552.0,405.724,405.7622,405.2939,405.3321,11552.0
2022-08-19 14:55:00,424.12,424.25,423.81,424.05,24250.0,405.3417,405.4659,405.0454,405.2748,24250.0
2022-08-19 15:00:00,424.01,424.13,423.58,423.63,19526.0,405.2366,405.3512,404.8256,404.8734,19526.0
2022-08-19 15:05:00,423.66,423.77,423.47,423.57,25088.0,404.9021,405.0072,404.7205,404.816,25088.0
2022-08-19 15:10:00,423.64,424.39,423.62,424.38,41833.0,404.8829,405.5997,404.8638,405.5902,41833.0
2022-08-19 15:15:00,424.38,424.67,424.25,424.4,29196.0,405.5902,405.8673,405.4659,405.6093,29196.0
2022-08-19 15:20:00,424.38,424.62,424.28,424.43,13102.0,405.5902,405.8196,405.4946,405.638,13102.0
2022-08-19 15:25:00,424.46,424.57,424.34,424.53,13507.0,405.6666,405.7718,405.552,405.7335,13507.0
2022-08-19 15:30:00,424.57,424.77,424.35,424.43,21827.0,405.7718,405.9629,405.5615,405.638,21827.0
2022-08-19 15:35:00,424.44,424.58,424.34,424.4,30357.0,405.6475,405.7813,405.552,405.6093,30357.0
2022-08-19 15:40:00,424.38,424.54,424.19,424.54,13181.0,405.5902,405.7431,405.4086,405.7431,13181.0
2022-08-19 15:45:00,424.5,424.65,424.21,424.48,17688.0,405.7049,405.8482,405.4277,405.6858,17688.0
2022-08-19 15:50:00,424.51,425.01,424.41,424.52,29874.0,405.7144,406.1923,405.6189,405.724,29874.0
2022-08-19 15:55:00,424.58,424.74,424.39,424.4,180454.0,405.7813,405.9342,405.5997,405.6093,180454.0
2022-08-22 09:30:00,419.28,419.39,418.46,418.46,108897.0,400.716,400.8211,399.9323,399.9323,108897.0
2022-08-22 09:35:00,418.46,418.61,418.18,418.5,21373.0,399.9323,400.0757,399.6647,399.9705,21373.0
2022-08-22 09:40:00,418.5,419.21,418.33,418.98,37898.0,399.9705,400.6491,399.808,400.4293,37898.0
2022-08-22 09:45:00,418.99,418.99,418.06,418.09,29718.0,400.4388,400.4388,399.55,399.5787,29718.0
2022-08-22 09:50:00,418.0,418.45,417.86,418.37,31059.0,399.4927,399.9227,399.3589,399.8463,31059.0
2022-08-22 09:55:00,418.46,418.65,418.35,418.44,24816.0,399.9323,400.1139,399.8272,399.9132,24816.0
2022-08-22 10:00:00,418.34,418.43,417.99,418.32,15750.0,399.8176,399.9036,399.4831,399.7985,15750.0
2022-08-22 10:05:00,418.36,418.8,417.72,417.83,24902.0,399.8367,400.2572,399.2251,399.3302,24902.0
2022-08-22 10:10:00,418.16,418.23,417.72,417.79,16819.0,399.6456,399.7125,399.2251,399.292,16819.0
2022-08-22 10:15:00,417.76,417.89,417.45,417.59,22105.0,399.2633,399.3875,398.967,399.1008,22105.0
2022-08-22 10:20:00,417.47,417.56,416.95,416.97,24802.0,398.9861,399.0721,398.4891,398.5083,24802.0
2022-08-22 10:25:00,416.9,417.46,416.9,417.08,14701.0,398.4414,398.9766,398.4414,398.6134,14701.0
2022-08-22 10:30:00,417.05,417.44,416.76,416.92,30754.0,398.5847,398.9575,398.3076,398.4605,30754.0
2022-08-22 10:35:00,416.92,417.33,416.9,417.3,36406.0,398.4605,398.8523,398.4414,398.8237,36406.0
2022-08-22 10:40:00,417.33,417.65,417.27,417.27,18387.0,398.8523,399.1582,398.795,398.795,18387.0
2022-08-22 10:45:00,417.25,417.66,417.25,417.53,12743.0,398.7759,399.1677,398.7759,399.0435,12743.0
2022-08-22 10:50:00,417.51,417.51,416.87,417.01,17901.0,399.0244,399.0244,398.4127,398.5465,17901.0
2022-08-22 10:55:00,417.0,417.14,416.56,416.58,36078.0,398.5369,398.6707,398.1164,398.1355,36078.0
2022-08-22 11:00:00,416.54,417.18,416.54,417.06,50644.0,398.0973,398.709,398.0973,398.5943,50644.0
2022-08-22 11:05:00,417.07,417.21,416.97,417.01,26007.0,398.6038,398.7376,398.5083,398.5465,26007.0
2022-08-22 11:10:00,417.1,417.27,416.75,417.27,9317.0,398.6325,398.795,398.298,398.795,9317.0
2022-08-22 11:15:00,417.24,417.48,417.19,417.4,8301.0,398.7663,398.9957,398.7185,398.9192,8301.0
2022-08-22 11:20:00,417.39,417.57,417.33,417.4,11538.0,398.9097,399.0817,398.8523,398.9192,11538.0
2022-08-22 11:25:00,417.43,417.43,417.15,417.24,16050.0,398.9479,398.9479,398.6803,398.7663,16050.0
2022-08-22 11:30:00,417.23,417.58,417.06,417.54,9634.0,398.7568,399.0913,398.5943,399.053,9634.0
2022-08-22 11:35:00,417.56,417.79,417.43,417.48,14366.0,399.0721,399.292,398.9479,398.9957,14366.0
2022-08-22 11:40:00,417.59,417.87,417.55,417.56,14387.0,399.1008,399.3684,399.0626,399.0721,14387.0
2022-08-22 11:45:00,417.52,417.74,417.28,417.49,15642.0,399.0339,399.2442,398.8045,399.0052,15642.0
2022-08-22 11:50:00,417.57,417.8,417.57,417.71,16945.0,399.0817,399.3015,399.0817,399.2155,16945.0
2022-08-22 11:55:00,417.66,417.95,417.52,417.69,19646.0,399.1677,399.4449,399.0339,399.1964,19646.0
2022-08-22 12:00:00,417.62,417.94,417.53,417.71,19444.0,399.1295,399.4353,399.0435,399.2155,19444.0
2022-08-22 12:05:00,417.71,417.81,417.27,417.28,18046.0,399.2155,399.3111,398.795,398.8045,18046.0
2022-08-22 12:10:00,417.26,417.39,417.12,417.17,14782.0,398.7854,398.9097,398.6516,398.6994,14782.0
2022-08-22 12:15:00,417.24,417.48,417.18,417.38,24758.0,398.7663,398.9957,398.709,398.9001,24758.0
2022-08-22 12:20:00,417.41,417.89,417.41,417.87,18994.0,398.9288,399.3875,398.9288,399.3684,18994.0
2022-08-22 12:25:00,417.9,417.91,417.27,417.34,12644.0,399.3971,399.4066,398.795,398.8619,12644.0
2022-08-22 12:30:00,417.36,417.45,417.25,417.38,8788.0,398.881,398.967,398.7759,398.9001,8788.0
2022-08-22 12:35:00,417.36,417.75,417.35,417.64,7192.0,398.881,399.2537,398.8714,399.1486,7192.0
2022-08-22 12:40:00,417.66,417.66,417.05,417.07,17370.0,399.1677,399.1677,398.5847,398.6038,17370.0
2022-08-22 12:45:00,417.13,417.38,416.9,417.24,85220.0,398.6612,398.9001,398.4414,398.7663,85220.0
2022-08-22 12:50:00,417.22,417.34,417.15,417.26,6036.0,398.7472,398.8619,398.6803,398.7854,6036.0
2022-08-22 12:55:00,417.36,417.39,417.14,417.34,17371.0,398.881,398.9097,398.6707,398.8619,17371.0
2022-08-22 13:00:00,417.39,417.41,416.89,416.94,25142.0,398.9097,398.9288,398.4318,398.4796,25142.0
2022-08-22 13:05:00,416.93,416.97,416.83,416.97,13416.0,398.47,398.5083,398.3745,398.5083,13416.0
2022-08-22 13:10:00,416.86,416.91,416.53,416.71,61749.0,398.4031,398.4509,398.0877,398.2598,61749.0
2022-08-22 13:15:00,416.8,416.84,416.57,416.7,46554.0,398.3458,398.384,398.126,398.2502,46554.0
2022-08-22 13:20:00,416.69,416.84,416.42,416.49,29031.0,398.2407,398.384,397.9826,398.0495,29031.0
2022-08-22 13:25:00,416.47,416.6,416.28,416.4,21010.0,398.0304,398.1546,397.8488,397.9635,21010.0
2022-08-22 13:30:00,416.28,416.34,415.83,415.87,18476.0,397.8488,397.9062,397.4187,397.457,18476.0
2022-08-22 13:35:00,415.81,415.99,415.75,415.86,12204.0,397.3996,397.5717,397.3423,397.4474,12204.0
2022-08-22 13:40:00,415.86,416.05,415.86,415.91,54857.0,397.4474,397.629,397.4474,397.4952,54857.0
2022-08-22 13:45:00,415.89,416.02,415.84,415.96,78884.0,397.4761,397.6003,397.4283,397.543,78884.0
2022-08-22 13:50:00,415.84,415.97,415.75,415.85,42906.0,397.4283,397.5525,397.3423,397.4379,42906.0
2022-08-22 13:55:00,415.81,415.81,415.47,415.55,26834.0,397.3996,397.3996,397.0747,397.1511,26834.0
2022-08-22 14:00:00,415.59,415.69,415.4,415.4,42455.0,397.1894,397.2849,397.0078,397.0078,42455.0
2022-08-22 14:05:00,415.38,415.67,415.36,415.39,60346.0,396.9887,397.2658,396.9695,396.9982,60346.0
2022-08-22 14:10:00,415.4,415.6,415.3,415.57,37958.0,397.0078,397.1989,396.9122,397.1703,37958.0
2022-08-22 14:15:00,415.59,415.71,415.41,415.64,32599.0,397.1894,397.3041,397.0173,397.2372,32599.0
2022-08-22 14:20:00,415.69,415.73,415.54,415.55,33060.0,397.2849,397.3232,397.1416,397.1511,33060.0
2022-08-22 14:25:00,415.52,415.7,415.47,415.5,53465.0,397.1225,397.2945,397.0747,397.1033,53465.0
2022-08-22 14:30:00,415.49,415.59,415.29,415.36,42338.0,397.0938,397.1894,396.9026,396.9695,42338.0
2022-08-22 14:35:00,415.38,415.49,415.24,415.26,32871.0,396.9887,397.0938,396.8549,396.874,32871.0
2022-08-22 14:40:00,415.28,415.28,414.95,414.95,95056.0,396.8931,396.8931,396.5777,396.5777,95056.0
2022-08-22 14:45:00,414.94,415.13,414.88,415.0,99727.0,396.5681,396.7497,396.5108,396.6255,99727.0
2022-08-22 14:50:00,414.95,415.14,414.83,414.87,27371.0,396.5777,396.7593,396.463,396.5012,27371.0
2022-08-22 14:55:00,414.88,415.1,414.73,415.07,45290.0,396.5108,396.7211,396.3674,396.6924,45290.0
2022-08-22 15:00:00,415.08,415.5,415.08,415.3,21712.0,396.7019,397.1033,396.7019,396.9122,21712.0
2022-08-22 15:05:00,415.28,415.52,415.16,415.46,21297.0,396.8931,397.1225,396.7784,397.0651,21297.0
2022-08-22 15:10:00,415.57,415.84,415.56,415.73,22671.0,397.1703,397.4283,397.1607,397.3232,22671.0
2022-08-22 15:15:00,415.8,415.95,415.42,415.42,80175.0,397.3901,397.5334,397.0269,397.0269,80175.0
2022-08-22 15:20:00,415.44,415.76,415.38,415.71,29766.0,397.046,397.3518,396.9887,397.3041,29766.0
2022-08-22 15:25:00,415.78,415.89,415.3,415.35,51806.0,397.371,397.4761,396.9122,396.96,51806.0
2022-08-22 15:30:00,415.35,415.5,414.96,415.07,34832.0,396.96,397.1033,396.5873,396.6924,34832.0
2022-08-22 15:35:00,415.06,415.66,415.05,415.52,71306.0,396.6828,397.2563,396.6733,397.1225,71306.0
2022-08-22 15:40:00,415.52,415.54,414.58,414.59,101879.0,397.1225,397.1416,396.2241,396.2336,101879.0
2022-08-22 15:45:00,414.6,415.09,414.59,415.08,107473.0,396.2432,396.7115,396.2336,396.7019,107473.0
2022-08-22 15:50:00,415.09,415.77,414.97,415.37,93842.0,396.7115,397.3614,396.5968,396.9791,93842.0
2022-08-22 15:55:00,415.37,415.75,415.01,415.61,419618.0,396.9791,397.3423,396.635,397.2085,419618.0
2022-08-23 09:30:00,415.09,415.86,414.98,415.73,59247.0,396.7115,397.4474,396.6064,397.3232,59247.0
2022-08-23 09:35:00,415.81,416.14,415.32,415.32,33379.0,397.3996,397.715,396.9313,396.9313,33379.0
2022-08-23 09:40:00,415.37,415.65,414.56,414.6,20651.0,396.9791,397.2467,396.205,396.2432,20651.0
2022-08-23 09:45:00,414.6,416.03,414.6,415.84,79127.0,396.2432,397.6099,396.2432,397.4283,79127.0
2022-08-23 09:50:00,415.85,416.69,415.85,416.36,34028.0,397.4379,398.2407,397.4379,397.9253,34028.0
2022-08-23 09:55:00,416.35,416.57,415.93,416.06,28259.0,397.9157,398.126,397.5143,397.6386,28259.0
2022-08-23 10:00:00,416.04,416.52,415.62,415.76,42251.0,397.6194,398.0782,397.218,397.3518,42251.0
2022-08-23 10:05:00,415.79,417.09,415.79,417.09,67023.0,397.3805,398.623,397.3805,398.623,67023.0
2022-08-23 10:10:00,417.05,417.6,417.05,417.43,56564.0,398.5847,399.1104,398.5847,398.9479,56564.0
2022-08-23 10:15:00,417.4,417.5,416.87,417.1,96344.0,398.9192,399.0148,398.4127,398.6325,96344.0
2022-08-23 10:20:00,417.1,417.41,416.97,416.98,16369.0,398.6325,398.9288,398.5083,398.5178,16369.0
2022-08-23 10:25:00,416.96,416.98,416.25,416.25,28321.0,398.4987,398.5178,397.8201,397.8201,28321.0
2022-08-23 10:30:00,416.23,417.08,416.15,417.0,11239.0,397.801,398.6134,397.7246,398.5369,11239.0
2022-08-23 10:35:00,417.07,417.11,415.99,415.99,28322.0,398.6038,398.6421,397.5717,397.5717,28322.0
2022-08-23 10:40:00,415.93,416.27,415.71,416.18,14194.0,397.5143,397.8393,397.3041,397.7532,14194.0
2022-08-23 10:45:00,416.16,416.37,415.81,416.25,21657.0,397.7341,397.9348,397.3996,397.8201,21657.0
2022-08-23 10:50:00,416.23,416.53,415.44,415.56,105930.0,397.801,398.0877,397.046,397.1607,105930.0
2022-08-23 10:55:00,415.5,415.54,414.96,415.07,30979.0,397.1033,397.1416,396.5873,396.6924,30979.0
2022-08-23 11:00:00,415.08,415.21,414.25,414.71,46980.0,396.7019,396.8262,395.9087,396.3483,46980.0
2022-08-23 11:05:00,414.68,414.88,414.43,414.7,30211.0,396.3197,396.5108,396.0807,396.3388,30211.0
2022-08-23 11:10:00,414.76,415.26,414.63,415.17,16079.0,396.3961,396.874,396.2719,396.788,16079.0
2022-08-23 11:15:00,415.14,415.71,415.14,415.55,20238.0,396.7593,397.3041,396.7593,397.1511,20238.0
2022-08-23 11:20:00,415.53,415.7,415.33,415.54,7785.0,397.132,397.2945,396.9409,397.1416,7785.0
2022-08-23 11:25:00,415.54,415.57,415.0,415.01,12048.0,397.1416,397.1703,396.6255,396.635,12048.0
2022-08-23 11:30:00,415.04,415.39,415.02,415.21,11934.0,396.6637,396.9982,396.6446,396.8262,11934.0
2022-08-23 11:35:00,415.29,415.72,415.28,415.56,46034.0,396.9026,397.3136,396.8931,397.1607,46034.0
2022-08-23 11:40:00,415.62,415.62,414.92,415.14,17411.0,397.218,397.218,396.549,396.7593,17411.0
2022-08-23 11:45:00,415.27,415.55,415.16,415.41,10895.0,396.8835,397.1511,396.7784,397.0173,10895.0
2022-08-23 11:50:00,415.41,415.66,415.15,415.33,11368.0,397.0173,397.2563,396.7688,396.9409,11368.0
2022-08-23 11:55:00,415.14,415.22,414.87,415.14,14789.0,396.7593,396.8357,396.5012,396.7593,14789.0
2022-08-23 12:00:00,415.1,415.16,414.58,414.71,34094.0,396.7211,396.7784,396.2241,396.3483,34094.0
2022-08-23 12:05:00,414.64,415.13,414.54,415.13,24580.0,396.2814,396.7497,396.1859,396.7497,24580.0
2022-08-23 12:10:00,415.09,415.15,414.81,414.89,11513.0,396.7115,396.7688,396.4439,396.5204,11513.0
2022-08-23 12:15:00,414.81,414.97,414.28,414.39,10312.0,396.4439,396.5968,395.9374,396.0425,10312.0
2022-08-23 12:20:00,414.43,414.43,413.97,414.11,21891.0,396.0807,396.0807,395.6411,395.7749,21891.0
2022-08-23 12:25:00,414.13,414.54,413.94,414.0,12609.0,395.794,396.1859,395.6124,395.6698,12609.0
2022-08-23 12:30:00,414.11,414.52,414.05,414.48,15537.0,395.7749,396.1667,395.7175,396.1285,15537.0
2022-08-23 12:35:00,414.51,415.1,414.51,415.03,16859.0,396.1572,396.7211,396.1572,396.6542,16859.0
2022-08-23 12:40:00,415.02,415.25,414.91,415.12,34893.0,396.6446,396.8644,396.5395,396.7402,34893.0
2022-08-23 12:45:00,415.15,415.21,414.88,414.95,17193.0,396.7688,396.8262,396.5108,396.5777,17193.0
2022-08-23 12:50:00,414.88,415.18,414.84,415.1,9009.0,396.5108,396.7975,396.4726,396.7211,9009.0
2022-08-23 12:55:00,415.06,415.36,415.03,415.31,10750.0,396.6828,396.9695,396.6542,396.9218,10750.0
2022-08-23 13:00:00,415.16,415.48,415.16,415.34,55069.0,396.7784,397.0842,396.7784,396.9504,55069.0
2022-08-23 13:05:00,415.26,415.26,414.82,414.94,10893.0,396.874,396.874,396.4535,396.5681,10893.0
2022-08-23 13:10:00,414.93,415.13,414.64,415.11,10768.0,396.5586,396.7497,396.2814,396.7306,10768.0
2022-08-23 13:15:00,415.13,415.41,414.95,415.01,15786.0,396.7497,397.0173,396.5777,396.635,15786.0
2022-08-23 13:20:00,414.95,415.19,414.73,414.73,19740.0,396.5777,396.8071,396.3674,396.3674,19740.0
2022-08-23 13:25:00,414.76,415.63,414.76,415.52,15544.0,396.3961,397.2276,396.3961,397.1225,15544.0
2022-08-23 13:30:00,415.57,415.77,415.52,415.76,15305.0,397.1703,397.3614,397.1225,397.3518,15305.0
2022-08-23 13:35:00,415.69,415.69,415.11,415.17,10643.0,397.2849,397.2849,396.7306,396.788,10643.0
2022-08-23 13:40:00,415.2,415.34,414.98,415.07,8417.0,396.8166,396.9504,396.6064,396.6924,8417.0
2022-08-23 13:45:00,415.03,415.1,414.75,414.88,14102.0,396.6542,396.7211,396.3866,396.5108,14102.0
2022-08-23 13:50:00,414.83,414.83,414.24,414.53,11117.0,396.463,396.463,395.8991,396.1763,11117.0
2022-08-23 13:55:00,414.52,414.77,414.41,414.65,11157.0,396.1667,396.4057,396.0616,396.291,11157.0
2022-08-23 14:00:00,414.65,414.65,414.39,414.49,15513.0,396.291,396.291,396.0425,396.1381,15513.0
2022-08-23 14:05:00,414.52,414.89,414.45,414.79,8637.0,396.1667,396.5204,396.0998,396.4248,8637.0
2022-08-23 14:10:00,414.79,414.83,414.53,414.64,11683.0,396.4248,396.463,396.1763,396.2814,11683.0
2022-08-23 14:15:00,414.7,415.02,414.69,415.02,8398.0,396.3388,396.6446,396.3292,396.6446,8398.0
2022-08-23 14:20:00,415.12,415.4,415.01,415.38,11728.0,396.7402,397.0078,396.635,396.9887,11728.0
2022-08-23 14:25:00,415.38,415.38,415.14,415.3,11147.0,396.9887,396.9887,396.7593,396.9122,11147.0
2022-08-23 14:30:00,415.34,415.38,414.91,415.03,14981.0,396.9504,396.9887,396.5395,396.6542,14981.0
2022-08-23 14:35:00,414.98,415.21,414.92,415.21,12132.0,396.6064,396.8262,396.549,396.8262,12132.0
2022-08-23 14:40:00,415.18,415.4,415.01,415.22,20330.0,396.7975,397.0078,396.635,396.8357,20330.0
2022-08-23 14:45:00,415.22,415.22,414.8,414.94,15188.0,396.8357,396.8357,396.4343,396.5681,15188.0
2022-08-23 14:50:00,414.92,414.92,414.68,414.69,52313.0,396.549,396.549,396.3197,396.3292,52313.0
2022-08-23 14:55:00,414.74,415.07,414.67,415.0,25619.0,396.377,396.6924,396.3101,396.6255,25619.0
2022-08-23 15:00:00,415.05,415.43,415.02,415.35,10744.0,396.6733,397.0364,396.6446,396.96,10744.0
2022-08-23 15:05:00,415.39,415.48,415.21,415.42,8089.0,396.9982,397.0842,396.8262,397.0269,8089.0
2022-08-23 15:10:00,415.44,415.54,415.14,415.17,46092.0,397.046,397.1416,396.7593,396.788,46092.0
2022-08-23 15:15:00,415.15,415.68,415.15,415.66,16901.0,396.7688,397.2754,396.7688,397.2563,16901.0
2022-08-23 15:20:00,415.64,415.64,415.19,415.25,30186.0,397.2372,397.2372,396.8071,396.8644,30186.0
2022-08-23 15:25:00,415.23,415.32,415.11,415.24,56460.0,396.8453,396.9313,396.7306,396.8549,56460.0
2022-08-23 15:30:00,415.27,415.36,414.97,415.12,21503.0,396.8835,396.9695,396.5968,396.7402,21503.0
2022-08-23 15:35:00,415.16,415.16,414.83,414.92,60726.0,396.7784,396.7784,396.463,396.549,60726.0
2022-08-23 15:40:00,414.84,415.38,414.82,415.18,24871.0,396.4726,396.9887,396.4535,396.7975,24871.0
2022-08-23 15:45:00,415.14,415.14,414.65,414.81,29959.0,396.7593,396.7593,396.291,396.4439,29959.0
2022-08-23 15:50:00,414.74,414.83,414.32,414.68,37144.0,396.377,396.463,395.9756,396.3197,37144.0
2022-08-23 15:55:00,414.67,414.96,414.36,414.51,69090.0,396.3101,396.5873,396.0138,396.1572,69090.0
2022-08-24 09:30:00,414.33,414.41,413.66,413.67,138958.0,395.9852,396.0616,395.3448,395.3544,138958.0
2022-08-24 09:35:00,413.59,414.49,413.58,414.49,45471.0,395.2779,396.1381,395.2684,396.1381,45471.0
2022-08-24 09:40:00,414.41,414.79,414.17,414.72,33568.0,396.0616,396.4248,395.8322,396.3579,33568.0
2022-08-24 09:45:00,414.73,414.83,414.35,414.48,20262.0,396.3674,396.463,396.0043,396.1285,20262.0
2022-08-24 09:50:00,414.37,414.71,414.23,414.4,8291.0,396.0234,396.3483,395.8896,396.0521,8291.0
2022-08-24 09:55:00,414.23,414.59,414.15,414.49,29247.0,395.8896,396.2336,395.8131,396.1381,29247.0
2022-08-24 10:00:00,414.48,415.0,414.12,414.12,12278.0,396.1285,396.6255,395.7845,395.7845,12278.0
2022-08-24 10:05:00,414.19,414.79,414.06,414.51,10053.0,395.8514,396.4248,395.7271,396.1572,10053.0
2022-08-24 10:10:00,414.73,414.94,414.69,414.84,9640.0,396.3674,396.5681,396.3292,396.4726,9640.0
2022-08-24 10:15:00,414.82,415.5,414.64,415.5,9934.0,396.4535,397.1033,396.2814,397.1033,9934.0
2022-08-24 10:20:00,415.52,415.64,415.29,415.43,31195.0,397.1225,397.2372,396.9026,397.0364,31195.0
2022-08-24 10:25:00,415.5,415.82,415.43,415.44,17521.0,397.1033,397.4092,397.0364,397.046,17521.0
2022-08-24 10:30:00,415.46,415.66,415.07,415.43,27438.0,397.0651,397.2563,396.6924,397.0364,27438.0
2022-08-24 10:35:00,415.45,415.7,414.98,415.12,20131.0,397.0556,397.2945,396.6064,396.7402,20131.0
2022-08-24 10:40:00,415.06,415.08,414.59,414.87,19185.0,396.6828,396.7019,396.2336,396.5012,19185.0
2022-08-24 10:45:00,414.9,415.18,414.74,415.16,10996.0,396.5299,396.7975,396.377,396.7784,10996.0
2022-08-24 10:50:00,415.16,415.42,414.98,415.26,8178.0,396.7784,397.0269,396.6064,396.874,8178.0
2022-08-24 10:55:00,415.23,415.56,415.1,415.33,14297.0,396.8453,397.1607,396.7211,396.9409,14297.0
2022-08-24 11:00:00,415.34,415.54,415.23,415.38,11075.0,396.9504,397.1416,396.8453,396.9887,11075.0
2022-08-24 11:05:00,415.44,415.59,415.2,415.5,11412.0,397.046,397.1894,396.8166,397.1033,11412.0
2022-08-24 11:10:00,415.52,416.25,415.36,416.24,69566.0,397.1225,397.8201,396.9695,397.8106,69566.0
2022-08-24 11:15:00,416.32,416.81,416.29,416.41,27991.0,397.887,398.3553,397.8584,397.9731,27991.0
2022-08-24 11:20:00,416.4,416.62,416.36,416.55,13874.0,397.9635,398.1738,397.9253,398.1069,13874.0
2022-08-24 11:25:00,416.55,416.76,416.51,416.63,25346.0,398.1069,398.3076,398.0686,398.1833,25346.0
2022-08-24 11:30:00,416.64,416.87,416.53,416.56,10182.0,398.1929,398.4127,398.0877,398.1164,10182.0
2022-08-24 11:35:00,416.55,416.65,416.45,416.62,7290.0,398.1069,398.2024,398.0113,398.1738,7290.0
2022-08-24 11:40:00,416.58,416.79,416.58,416.79,8951.0,398.1355,398.3362,398.1355,398.3362,8951.0
2022-08-24 11:45:00,416.89,417.0,416.82,416.92,11868.0,398.4318,398.5369,398.3649,398.4605,11868.0
2022-08-24 11:50:00,416.89,417.25,416.88,417.24,16673.0,398.4318,398.7759,398.4222,398.7663,16673.0
2022-08-24 11:55:00,417.28,417.32,416.93,416.94,23329.0,398.8045,398.8428,398.47,398.4796,23329.0
2022-08-24 12:00:00,416.95,417.11,416.87,417.08,13154.0,398.4891,398.6421,398.4127,398.6134,13154.0
2022-08-24 12:05:00,417.11,417.18,416.95,417.06,29045.0,398.6421,398.709,398.4891,398.5943,29045.0
2022-08-24 12:10:00,417.09,417.2,416.93,416.98,12474.0,398.623,398.7281,398.47,398.5178,12474.0
2022-08-24 12:15:00,416.95,417.16,416.87,416.93,7613.0,398.4891,398.6899,398.4127,398.47,7613.0
2022-08-24 12:20:00,416.88,416.9,416.64,416.7,17190.0,398.4222,398.4414,398.1929,398.2502,17190.0
2022-08-24 12:25:00,416.7,416.81,416.54,416.59,11167.0,398.2502,398.3553,398.0973,398.1451,11167.0
2022-08-24 12:30:00,416.54,416.54,416.31,416.47,17767.0,398.0973,398.0973,397.8775,398.0304,17767.0
2022-08-24 12:35:00,416.34,416.34,415.81,415.89,10111.0,397.9062,397.9062,397.3996,397.4761,10111.0
2022-08-24 12:40:00,415.92,416.04,415.01,415.23,41085.0,397.5048,397.6194,396.635,396.8453,41085.0
2022-08-24 12:45:00,415.14,415.48,415.13,415.26,16093.0,396.7593,397.0842,396.7497,396.874,16093.0
2022-08-24 12:50:00,415.23,415.27,414.97,415.12,22705.0,396.8453,396.8835,396.5968,396.7402,22705.0
2022-08-24 12:55:00,415.15,415.28,415.12,415.26,12126.0,396.7688,396.8931,396.7402,396.874,12126.0
2022-08-24 13:00:00,415.26,415.34,415.07,415.15,5509.0,396.874,396.9504,396.6924,396.7688,5509.0
2022-08-24 13:05:00,415.12,415.67,415.12,415.67,16261.0,396.7402,397.2658,396.7402,397.2658,16261.0
2022-08-24 13:10:00,415.68,415.7,415.42,415.44,15173.0,397.2754,397.2945,397.0269,397.046,15173.0
2022-08-24 13:15:00,415.49,415.62,415.36,415.36,9817.0,397.0938,397.218,396.9695,396.9695,9817.0
2022-08-24 13:20:00,415.31,415.37,415.05,415.07,13828.0,396.9218,396.9791,396.6733,396.6924,13828.0
2022-08-24 13:25:00,415.05,415.14,414.71,414.78,10682.0,396.6733,396.7593,396.3483,396.4152,10682.0
2022-08-24 13:30:00,414.81,414.98,414.66,414.81,10773.0,396.4439,396.6064,396.3005,396.4439,10773.0
2022-08-24 13:35:00,414.85,414.99,414.77,414.98,8545.0,396.4821,396.6159,396.4057,396.6064,8545.0
2022-08-24 13:40:00,414.96,415.02,414.79,414.98,12680.0,396.5873,396.6446,396.4248,396.6064,12680.0
2022-08-24 13:45:00,415.0,415.18,414.94,415.1,37275.0,396.6255,396.7975,396.5681,396.7211,37275.0
2022-08-24 13:50:00,415.14,415.29,415.07,415.07,13215.0,396.7593,396.9026,396.6924,396.6924,13215.0
2022-08-24 13:55:00,415.03,415.24,415.02,415.24,6901.0,396.6542,396.8549,396.6446,396.8549,6901.0
2022-08-24 14:00:00,415.27,415.44,415.12,415.35,9310.0,396.8835,397.046,396.7402,396.96,9310.0
2022-08-24 14:05:00,415.31,415.57,415.14,415.54,39090.0,396.9218,397.1703,396.7593,397.1416,39090.0
2022-08-24 14:10:00,415.54,415.58,415.37,415.37,30482.0,397.1416,397.1798,396.9791,396.9791,30482.0
2022-08-24 14:15:00,415.41,415.44,415.29,415.42,9825.0,397.0173,397.046,396.9026,397.0269,9825.0
2022-08-24 14:20:00,415.42,415.58,415.23,415.57,14327.0,397.0269,397.1798,396.8453,397.1703,14327.0
2022-08-24 14:25:00,415.58,415.59,415.42,415.44,11268.0,397.1798,397.1894,397.0269,397.046,11268.0
2022-08-24 14:30:00,415.48,415.48,415.01,415.09,7208.0,397.0842,397.0842,396.635,396.7115,7208.0
2022-08-24 14:35:00,415.0,415.25,414.98,415.24,12143.0,396.6255,396.8644,396.6064,396.8549,12143.0
2022-08-24 14:40:00,415.26,415.36,415.16,415.17,8231.0,396.874,396.9695,396.7784,396.788,8231.0
2022-08-24 14:45:00,415.16,415.16,414.9,415.1,20998.0,396.7784,396.7784,396.5299,396.7211,20998.0
2022-08-24 14:50:00,415.08,415.4,415.04,415.39,11684.0,396.7019,397.0078,396.6637,396.9982,11684.0
2022-08-24 14:55:00,415.42,415.63,415.32,415.54,40102.0,397.0269,397.2276,396.9313,397.1416,40102.0
2022-08-24 15:00:00,415.54,415.66,415.44,415.66,153813.0,397.1416,397.2563,397.046,397.2563,153813.0
2022-08-24 15:05:00,415.71,416.06,415.71,416.01,13170.0,397.3041,397.6386,397.3041,397.5908,13170.0
2022-08-24 15:10:00,416.02,416.3,415.95,416.28,15363.0,397.6003,397.8679,397.5334,397.8488,15363.0
2022-08-24 15:15:00,416.3,416.39,416.1,416.39,9604.0,397.8679,397.9539,397.6768,397.9539,9604.0
2022-08-24 15:20:00,416.38,416.38,416.12,416.24,10657.0,397.9444,397.9444,397.6959,397.8106,10657.0
2022-08-24 15:25:00,416.15,416.23,415.91,415.97,11216.0,397.7246,397.801,397.4952,397.5525,11216.0
2022-08-24 15:30:00,416.05,416.17,415.99,416.14,36254.0,397.629,397.7437,397.5717,397.715,36254.0
2022-08-24 15:35:00,416.2,416.6,416.2,416.59,33641.0,397.7724,398.1546,397.7724,398.1451,33641.0
2022-08-24 15:40:00,416.59,416.66,416.43,416.59,36830.0,398.1451,398.212,397.9922,398.1451,36830.0
2022-08-24 15:45:00,416.52,416.52,416.3,416.37,35108.0,398.0782,398.0782,397.8679,397.9348,35108.0
2022-08-24 15:50:00,416.37,416.43,416.1,416.19,26014.0,397.9348,397.9922,397.6768,397.7628,26014.0
2022-08-24 15:55:00,416.19,416.21,415.56,415.82,109931.0,397.7628,397.7819,397.1607,397.4092,109931.0
2022-08-25 09:30:00,417.48,417.49,416.46,416.46,41572.0,398.9957,399.0052,398.0208,398.0208,41572.0
2022-08-25 09:35:00,416.38,416.89,416.35,416.81,30365.0,397.9444,398.4318,397.9157,398.3553,30365.0
2022-08-25 09:40:00,416.87,417.03,416.54,416.75,16537.0,398.4127,398.5656,398.0973,398.298,16537.0
2022-08-25 09:45:00,416.71,417.25,416.63,417.03,18688.0,398.2598,398.7759,398.1833,398.5656,18688.0
2022-08-25 09:50:00,416.98,418.0,416.77,417.92,21151.0,398.5178,399.4927,398.3171,399.4162,21151.0
2022-08-25 09:55:00,417.97,418.69,417.97,418.58,11180.0,399.464,400.1521,399.464,400.047,11180.0
2022-08-25 10:00:00,418.66,419.12,418.66,418.98,10192.0,400.1234,400.5631,400.1234,400.4293,10192.0
2022-08-25 10:05:00,418.89,419.0,418.54,418.64,23352.0,400.3433,400.4484,400.0088,400.1043,23352.0
2022-08-25 10:10:00,418.69,418.79,418.33,418.79,17946.0,400.1521,400.2477,399.808,400.2477,17946.0
2022-08-25 10:15:00,418.85,419.09,418.75,418.78,11499.0,400.305,400.5344,400.2095,400.2381,11499.0
2022-08-25 10:20:00,418.76,419.61,418.64,419.61,11545.0,400.219,401.0314,400.1043,401.0314,11545.0
2022-08-25 10:25:00,419.61,419.81,419.36,419.59,15805.0,401.0314,401.2225,400.7924,401.0123,15805.0
2022-08-25 10:30:00,419.66,419.91,419.63,419.72,15737.0,401.0792,401.3181,401.0505,401.1365,15737.0
2022-08-25 10:35:00,419.66,419.88,419.63,419.85,17356.0,401.0792,401.2894,401.0505,401.2607,17356.0
2022-08-25 10:40:00,419.88,420.05,419.76,419.85,17485.0,401.2894,401.4519,401.1747,401.2607,17485.0
2022-08-25 10:45:00,419.92,420.05,419.77,419.85,16536.0,401.3276,401.4519,401.1843,401.2607,16536.0
2022-08-25 10:50:00,419.93,419.93,419.33,419.33,13381.0,401.3372,401.3372,400.7638,400.7638,13381.0
2022-08-25 10:55:00,419.31,419.46,419.24,419.33,12215.0,400.7447,400.888,400.6778,400.7638,12215.0
2022-08-25 11:00:00,419.3,419.32,418.82,418.9,9919.0,400.7351,400.7542,400.2764,400.3528,9919.0
2022-08-25 11:05:00,418.83,418.84,418.62,418.74,10484.0,400.2859,400.2955,400.0852,400.1999,10484.0
2022-08-25 11:10:00,418.74,418.9,418.29,418.32,21179.0,400.1999,400.3528,399.7698,399.7985,21179.0
2022-08-25 11:15:00,418.36,418.37,417.71,417.97,35212.0,399.8367,399.8463,399.2155,399.464,35212.0
2022-08-25 11:20:00,417.97,418.04,417.25,417.33,85094.0,399.464,399.5309,398.7759,398.8523,85094.0
2022-08-25 11:25:00,417.26,417.94,417.24,417.9,11034.0,398.7854,399.4353,398.7663,399.3971,11034.0
2022-08-25 11:30:00,417.9,418.12,417.79,417.9,8076.0,399.3971,399.6073,399.292,399.3971,8076.0
2022-08-25 11:35:00,417.89,418.16,417.85,418.12,8507.0,399.3875,399.6456,399.3493,399.6073,8507.0
2022-08-25 11:40:00,418.08,418.36,417.97,418.34,22949.0,399.5691,399.8367,399.464,399.8176,22949.0
2022-08-25 11:45:00,418.36,418.37,418.08,418.23,35283.0,399.8367,399.8463,399.5691,399.7125,35283.0
2022-08-25 11:50:00,418.26,418.32,418.0,418.06,8539.0,399.7411,399.7985,399.4927,399.55,8539.0
2022-08-25 11:55:00,418.03,418.37,417.72,418.37,5899.0,399.5213,399.8463,399.2251,399.8463,5899.0
2022-08-25 12:00:00,418.27,418.39,418.06,418.19,9285.0,399.7507,399.8654,399.55,399.6742,9285.0
2022-08-25 12:05:00,418.07,418.32,417.92,417.93,15718.0,399.5596,399.7985,399.4162,399.4258,15718.0
2022-08-25 12:10:00,417.93,418.09,417.35,417.38,17514.0,399.4258,399.5787,398.8714,398.9001,17514.0
2022-08-25 12:15:00,417.5,417.57,417.31,417.57,7363.0,399.0148,399.0817,398.8332,399.0817,7363.0
2022-08-25 12:20:00,417.59,417.65,417.43,417.46,7280.0,399.1008,399.1582,398.9479,398.9766,7280.0
2022-08-25 12:25:00,417.52,417.94,417.52,417.9,10736.0,399.0339,399.4353,399.0339,399.3971,10736.0
2022-08-25 12:30:00,417.89,417.92,417.65,417.82,44041.0,399.3875,399.4162,399.1582,399.3206,44041.0
2022-08-25 12:35:00,417.8,417.94,417.77,417.88,2439.0,399.3015,399.4353,399.2728,399.378,2439.0
2022-08-25 12:40:00,417.86,417.86,417.37,417.64,12408.0,399.3589,399.3589,398.8906,399.1486,12408.0
2022-08-25 12:45:00,417.64,417.64,416.91,417.07,11057.0,399.1486,399.1486,398.4509,398.6038,11057.0
2022-08-25 12:50:00,417.13,417.59,417.13,417.57,15283.0,398.6612,399.1008,398.6612,399.0817,15283.0
2022-08-25 12:55:00,417.56,417.67,417.44,417.67,8246.0,399.0721,399.1773,398.9575,399.1773,8246.0
2022-08-25 13:00:00,417.63,417.99,417.61,417.74,50022.0,399.139,399.4831,399.1199,399.2442,50022.0
2022-08-25 13:05:00,417.78,418.01,417.5,417.6,30670.0,399.2824,399.5022,399.0148,399.1104,30670.0
2022-08-25 13:10:00,417.61,417.82,417.47,417.81,32408.0,399.1199,399.3206,398.9861,399.3111,32408.0
2022-08-25 13:15:00,417.86,418.1,417.69,418.03,26016.0,399.3589,399.5882,399.1964,399.5213,26016.0
2022-08-25 13:20:00,418.05,418.36,417.98,418.31,26080.0,399.5404,399.8367,399.4735,399.7889,26080.0
2022-08-25 13:25:00,418.24,418.46,418.19,418.36,12415.0,399.722,399.9323,399.6742,399.8367,12415.0
2022-08-25 13:30:00,418.39,418.64,418.27,418.59,22869.0,399.8654,400.1043,399.7507,400.0565,22869.0
2022-08-25 13:35:00,418.64,418.86,418.55,418.78,24731.0,400.1043,400.3146,400.0183,400.2381,24731.0
2022-08-25 13:40:00,418.74,418.97,418.73,418.91,20541.0,400.1999,400.4197,400.1903,400.3624,20541.0
2022-08-25 13:45:00,418.94,419.19,418.87,419.04,8962.0,400.391,400.63,400.3241,400.4866,8962.0
2022-08-25 13:50:00,419.01,419.05,418.91,419.05,7105.0,400.4579,400.4962,400.3624,400.4962,7105.0
2022-08-25 13:55:00,419.07,419.09,418.87,419.02,4615.0,400.5153,400.5344,400.3241,400.4675,4615.0
2022-08-25 14:00:00,419.01,419.01,418.57,418.61,109396.0,400.4579,400.4579,400.0374,400.0757,109396.0
2022-08-25 14:05:00,418.66,418.76,418.46,418.72,8791.0,400.1234,400.219,399.9323,400.1808,8791.0
2022-08-25 14:10:00,418.67,419.07,418.66,419.02,3911.0,400.133,400.5153,400.1234,400.4675,3911.0
2022-08-25 14:15:00,418.93,419.07,418.85,418.92,15779.0,400.3815,400.5153,400.305,400.3719,15779.0
2022-08-25 14:20:00,418.93,419.06,418.85,419.0,10803.0,400.3815,400.5057,400.305,400.4484,10803.0
2022-08-25 14:25:00,419.0,419.17,418.99,419.14,10093.0,400.4484,400.6109,400.4388,400.5822,10093.0
2022-08-25 14:30:00,419.2,419.2,418.91,419.0,5930.0,400.6395,400.6395,400.3624,400.4484,5930.0
2022-08-25 14:35:00,419.0,419.0,418.7,418.72,14800.0,400.4484,400.4484,400.1617,400.1808,14800.0
2022-08-25 14:40:00,418.6,418.63,418.4,418.58,8252.0,400.0661,400.0948,399.8749,400.047,8252.0
2022-08-25 14:45:00,418.55,418.6,418.39,418.6,10063.0,400.0183,400.0661,399.8654,400.0661,10063.0
2022-08-25 14:50:00,418.58,418.58,418.29,418.49,12034.0,400.047,400.047,399.7698,399.961,12034.0
2022-08-25 14:55:00,418.48,418.87,418.46,418.87,13906.0,399.9514,400.3241,399.9323,400.3241,13906.0
2022-08-25 15:00:00,418.82,419.1,418.77,419.09,6462.0,400.2764,400.544,400.2286,400.5344,6462.0
2022-08-25 15:05:00,419.11,419.13,418.72,418.78,6894.0,400.5535,400.5726,400.1808,400.2381,6894.0
2022-08-25 15:10:00,418.81,418.98,418.71,418.97,16382.0,400.2668,400.4293,400.1712,400.4197,16382.0
2022-08-25 15:15:00,419.05,419.27,418.84,419.27,14521.0,400.4962,400.7064,400.2955,400.7064,14521.0
2022-08-25 15:20:00,419.3,419.5,419.29,419.5,16713.0,400.7351,400.9262,400.7255,400.9262,16713.0
2022-08-25 15:25:00,419.53,419.72,419.45,419.67,11949.0,400.9549,401.1365,400.8785,401.0887,11949.0
2022-08-25 15:30:00,419.65,419.69,419.25,419.46,30034.0,401.0696,401.1078,400.6873,400.888,30034.0
2022-08-25 15:35:00,419.48,419.88,419.46,419.88,27867.0,400.9071,401.2894,400.888,401.2894,27867.0
2022-08-25 15:40:00,419.88,420.65,419.86,420.65,54719.0,401.2894,402.0253,401.2703,402.0253,54719.0
2022-08-25 15:45:00,420.58,420.93,420.51,420.85,17959.0,401.9584,402.2929,401.8915,402.2165,17959.0
2022-08-25 15:50:00,420.87,421.08,420.54,420.97,39796.0,402.2356,402.4363,401.9202,402.3312,39796.0
2022-08-25 15:55:00,420.91,421.81,420.9,421.73,124604.0,402.2738,403.134,402.2643,403.0575,124604.0
2022-08-26 09:30:00,421.68,421.82,420.94,421.63,156737.0,403.0097,403.1435,402.3025,402.9619,156737.0
2022-08-26 09:35:00,421.63,421.77,421.11,421.33,34356.0,402.9619,403.0957,402.465,402.6752,34356.0
2022-08-26 09:40:00,421.3,421.44,420.88,421.33,21524.0,402.6465,402.7804,402.2451,402.6752,21524.0
2022-08-26 09:45:00,421.16,421.37,420.84,420.84,6769.0,402.5127,402.7134,402.2069,402.2069,6769.0
2022-08-26 09:50:00,420.75,421.27,420.33,421.27,28187.0,402.1209,402.6179,401.7195,402.6179,28187.0
2022-08-26 09:55:00,421.24,421.55,421.16,421.39,24034.0,402.5892,402.8855,402.5127,402.7326,24034.0
2022-08-26 10:00:00,421.36,421.51,417.59,417.61,129098.0,402.7039,402.8473,399.1008,399.1199,129098.0
2022-08-26 10:05:00,417.52,421.72,417.32,421.71,78782.0,399.0339,403.048,398.8428,403.0384,78782.0
2022-08-26 10:10:00,421.74,422.16,420.13,420.62,121058.0,403.0671,403.4685,401.5284,401.9967,121058.0
2022-08-26 10:15:00,420.79,421.11,420.0,420.67,49846.0,402.1591,402.465,401.4041,402.0444,49846.0
2022-08-26 10:20:00,420.72,420.72,418.35,418.48,62518.0,402.0922,402.0922,399.8272,399.9514,62518.0
2022-08-26 10:25:00,418.41,418.68,416.64,417.11,56479.0,399.8845,400.1426,398.1929,398.6421,56479.0
2022-08-26 10:30:00,416.95,416.95,415.31,415.8,55578.0,398.4891,398.4891,396.9218,397.3901,55578.0
2022-08-26 10:35:00,415.68,416.07,414.21,414.45,56831.0,397.2754,397.6481,395.8705,396.0998,56831.0
2022-08-26 10:40:00,414.67,415.33,414.66,415.08,21345.0,396.3101,396.9409,396.3005,396.7019,21345.0
2022-08-26 10:45:00,414.86,415.64,414.64,415.57,40621.0,396.4917,397.2372,396.2814,397.1703,40621.0
2022-08-26 10:50:00,415.42,415.51,414.89,415.29,23488.0,397.0269,397.1129,396.5204,396.9026,23488.0
2022-08-26 10:55:00,415.21,415.35,414.68,414.96,15415.0,396.8262,396.96,396.3197,396.5873,15415.0
2022-08-26 11:00:00,414.86,414.98,413.64,413.64,23560.0,396.4917,396.6064,395.3257,395.3257,23560.0
2022-08-26 11:05:00,413.65,413.97,413.06,413.46,28505.0,395.3353,395.6411,394.7714,395.1537,28505.0
2022-08-26 11:10:00,413.29,413.89,413.17,413.84,14580.0,394.9912,395.5646,394.8765,395.5168,14580.0
2022-08-26 11:15:00,413.82,413.88,412.81,412.89,36487.0,395.4977,395.5551,394.5325,394.6089,36487.0
2022-08-26 11:20:00,412.96,413.15,412.24,413.15,36574.0,394.6758,394.8574,393.9877,394.8574,36574.0
2022-08-26 11:25:00,413.02,413.59,412.92,413.34,28046.0,394.7332,395.2779,394.6376,395.039,28046.0
2022-08-26 11:30:00,413.3,413.75,413.05,413.5,23203.0,395.0008,395.4308,394.7618,395.1919,23203.0
2022-08-26 11:35:00,413.54,413.65,413.08,413.24,60334.0,395.2301,395.3353,394.7905,394.9434,60334.0
2022-08-26 11:40:00,413.26,413.57,412.74,413.1,11510.0,394.9625,395.2588,394.4656,394.8096,11510.0
2022-08-26 11:45:00,413.04,413.73,413.04,413.61,21648.0,394.7523,395.4117,394.7523,395.297,21648.0
2022-08-26 11:50:00,413.66,414.05,413.34,413.86,10180.0,395.3448,395.7175,395.039,395.536,10180.0
2022-08-26 11:55:00,413.82,413.84,413.09,413.25,57209.0,395.4977,395.5168,394.8001,394.953,57209.0
2022-08-26 12:00:00,413.23,413.23,412.26,412.26,17696.0,394.9339,394.9339,394.0068,394.0068,17696.0
2022-08-26 12:05:00,412.31,412.67,412.15,412.44,18179.0,394.0546,394.3987,393.9017,394.1788,18179.0
2022-08-26 12:10:00,412.56,412.73,412.35,412.6,21910.0,394.2935,394.456,394.0928,394.3317,21910.0
2022-08-26 12:15:00,412.65,412.65,411.84,412.14,18799.0,394.3795,394.3795,393.6054,393.8921,18799.0
2022-08-26 12:20:00,412.13,412.13,411.73,411.86,15996.0,393.8826,393.8826,393.5003,393.6245,15996.0
2022-08-26 12:25:00,411.83,412.13,411.69,412.13,8650.0,393.5958,393.8826,393.462,393.8826,8650.0
2022-08-26 12:30:00,411.96,411.96,411.55,411.56,10204.0,393.7201,393.7201,393.3282,393.3378,10204.0
2022-08-26 12:35:00,411.58,411.85,411.51,411.85,6767.0,393.3569,393.615,393.29,393.615,6767.0
2022-08-26 12:40:00,411.78,412.37,411.62,412.09,17959.0,393.5481,394.1119,393.3951,393.8443,17959.0
2022-08-26 12:45:00,412.06,412.5,411.92,412.48,9108.0,393.8157,394.2362,393.6819,394.2171,9108.0
2022-08-26 12:50:00,412.48,412.51,411.96,412.13,37642.0,394.2171,394.2457,393.7201,393.8826,37642.0
2022-08-26 12:55:00,412.22,412.6,412.2,412.55,4015.0,393.9686,394.3317,393.9495,394.284,4015.0
2022-08-26 13:00:00,412.48,412.77,412.23,412.49,12662.0,394.2171,394.4942,393.9781,394.2266,12662.0
2022-08-26 13:05:00,412.61,412.83,412.61,412.65,10461.0,394.3413,394.5516,394.3413,394.3795,10461.0
2022-08-26 13:10:00,412.65,412.74,412.15,412.31,18405.0,394.3795,394.4656,393.9017,394.0546,18405.0
2022-08-26 13:15:00,412.3,412.54,411.97,412.09,14784.0,394.045,394.2744,393.7296,393.8443,14784.0
2022-08-26 13:20:00,412.08,412.43,412.05,412.43,10000.0,393.8348,394.1693,393.8061,394.1693,10000.0
2022-08-26 13:25:00,412.5,412.62,412.24,412.24,6742.0,394.2362,394.3509,393.9877,393.9877,6742.0
2022-08-26 13:30:00,412.26,412.26,411.79,411.95,13036.0,394.0068,394.0068,393.5576,393.7105,13036.0
2022-08-26 13:35:00,412.04,412.1,411.68,411.68,8097.0,393.7965,393.8539,393.4525,393.4525,8097.0
2022-08-26 13:40:00,411.65,411.65,411.19,411.36,14583.0,393.4238,393.4238,392.9842,393.1467,14583.0
2022-08-26 13:45:00,411.26,411.51,411.25,411.4,7565.0,393.0511,393.29,393.0415,393.1849,7565.0
2022-08-26 13:50:00,411.32,411.33,411.06,411.27,5737.0,393.1084,393.118,392.8599,393.0606,5737.0
2022-08-26 13:55:00,411.27,411.35,411.12,411.25,5464.0,393.0606,393.1371,392.9173,393.0415,5464.0
2022-08-26 14:00:00,411.22,411.47,411.07,411.16,13640.0,393.0129,393.2518,392.8695,392.9555,13640.0
2022-08-26 14:05:00,411.23,411.29,410.92,411.01,9758.0,393.0224,393.0798,392.7261,392.8121,9758.0
2022-08-26 14:10:00,410.99,411.01,410.72,410.86,31688.0,392.793,392.8121,392.535,392.6688,31688.0
2022-08-26 14:15:00,410.87,410.87,410.21,410.36,48808.0,392.6783,392.6783,392.0476,392.1909,48808.0
2022-08-26 14:20:00,410.37,410.75,410.37,410.54,21916.0,392.2005,392.5637,392.2005,392.363,21916.0
2022-08-26 14:25:00,410.55,410.81,410.36,410.61,19755.0,392.3725,392.621,392.1909,392.4299,19755.0
2022-08-26 14:30:00,410.51,410.79,410.51,410.67,11851.0,392.3343,392.6019,392.3343,392.4872,11851.0
2022-08-26 14:35:00,410.68,410.82,410.28,410.47,22453.0,392.4968,392.6306,392.1145,392.2961,22453.0
2022-08-26 14:40:00,410.51,410.53,410.21,410.26,27359.0,392.3343,392.3534,392.0476,392.0954,27359.0
2022-08-26 14:45:00,410.31,410.53,410.0,410.13,46542.0,392.1431,392.3534,391.8469,391.9711,46542.0
2022-08-26 14:50:00,410.12,410.15,409.8,409.8,74769.0,391.9616,391.9902,391.6557,391.6557,74769.0
2022-08-26 14:55:00,409.83,409.9,409.51,409.6,20881.0,391.6844,391.7513,391.3786,391.4646,20881.0
2022-08-26 15:00:00,409.64,410.04,409.64,409.74,11717.0,391.5028,391.8851,391.5028,391.5984,11717.0
2022-08-26 15:05:00,409.73,409.9,409.18,409.21,20442.0,391.5888,391.7513,391.0632,391.0918,20442.0
2022-08-26 15:10:00,409.24,409.29,408.95,409.19,29574.0,391.1205,391.1683,390.8434,391.0727,29574.0
2022-08-26 15:15:00,409.2,409.89,409.16,409.63,47691.0,391.0823,391.7417,391.0441,391.4932,47691.0
2022-08-26 15:20:00,409.64,409.81,408.88,409.06,35105.0,391.5028,391.6653,390.7765,390.9485,35105.0
2022-08-26 15:25:00,409.16,409.5,408.94,409.25,53027.0,391.0441,391.369,390.8338,391.1301,53027.0
2022-08-26 15:30:00,409.24,409.37,408.8,408.81,24461.0,391.1205,391.2448,390.7,390.7096,24461.0
2022-08-26 15:35:00,408.86,408.96,408.47,408.79,60122.0,390.7573,390.8529,390.3846,390.6904,60122.0
2022-08-26 15:40:00,408.8,408.85,408.03,408.09,38944.0,390.7,390.7478,389.9641,390.0214,38944.0
2022-08-26 15:45:00,408.1,408.57,407.87,408.17,57302.0,390.031,390.4802,389.8112,390.0979,57302.0
2022-08-26 15:50:00,408.18,408.56,407.48,407.51,92050.0,390.1074,390.4706,389.4384,389.4671,92050.0
2022-08-26 15:55:00,407.52,408.3,407.32,407.47,393789.0,389.4767,390.2221,389.2855,389.4289,393789.0
2022-08-29 09:30:00,404.32,405.29,403.6,405.26,116282.0,386.4184,387.3454,385.7302,387.3167,116282.0
2022-08-29 09:35:00,405.31,405.67,404.94,405.04,109703.0,387.3645,387.7086,387.0109,387.1065,109703.0
2022-08-29 09:40:00,405.1,405.91,404.98,405.25,21060.0,387.1638,387.938,387.0491,387.3072,21060.0
2022-08-29 09:45:00,405.17,405.36,404.5,404.81,22770.0,387.2307,387.4123,386.5904,386.8867,22770.0
2022-08-29 09:50:00,404.82,405.67,404.81,405.36,45614.0,386.8962,387.7086,386.8867,387.4123,45614.0
2022-08-29 09:55:00,405.51,406.21,404.96,405.0,29419.0,387.5557,388.2247,387.03,387.0682,29419.0
2022-08-29 10:00:00,404.96,405.16,404.67,404.84,14318.0,387.03,387.2212,386.7529,386.9153,14318.0
2022-08-29 10:05:00,404.84,405.39,404.65,405.07,16684.0,386.9153,387.441,386.7337,387.1351,16684.0
2022-08-29 10:10:00,405.14,405.84,405.01,405.34,20641.0,387.202,387.8711,387.0778,387.3932,20641.0
2022-08-29 10:15:00,405.31,406.57,405.31,406.08,59038.0,387.3645,388.5687,387.3645,388.1004,59038.0
2022-08-29 10:20:00,406.41,406.59,406.15,406.26,133419.0,388.4158,388.5878,388.1673,388.2725,133419.0
2022-08-29 10:25:00,406.38,406.48,405.53,405.53,93480.0,388.3871,388.4827,387.5748,387.5748,93480.0
2022-08-29 10:30:00,405.51,406.05,404.82,405.0,48749.0,387.5557,388.0718,386.8962,387.0682,48749.0
2022-08-29 10:35:00,405.03,405.09,404.25,404.29,46284.0,387.0969,387.1543,386.3515,386.3897,46284.0
2022-08-29 10:40:00,404.23,404.56,403.93,404.45,19184.0,386.3323,386.6477,386.0456,386.5426,19184.0
2022-08-29 10:45:00,404.51,404.65,404.07,404.29,14349.0,386.5999,386.7337,386.1794,386.3897,14349.0
2022-08-29 10:50:00,404.34,404.4,403.36,403.62,17877.0,386.4375,386.4948,385.5009,385.7493,17877.0
2022-08-29 10:55:00,403.61,403.71,403.3,403.56,16294.0,385.7398,385.8354,385.4435,385.692,16294.0
2022-08-29 11:00:00,403.48,404.43,403.48,404.2,16774.0,385.6155,386.5235,385.6155,386.3037,16774.0
2022-08-29 11:05:00,404.28,404.28,403.41,403.97,11825.0,386.3801,386.3801,385.5486,386.0839,11825.0
2022-08-29 11:10:00,403.99,404.1,403.5,403.76,17861.0,386.103,386.2081,385.6347,385.8831,17861.0
2022-08-29 11:15:00,403.8,404.27,403.77,404.14,69574.0,385.9214,386.3706,385.8927,386.2463,69574.0
2022-08-29 11:20:00,404.13,404.71,404.0,404.54,11403.0,386.2368,386.7911,386.1125,386.6286,11403.0
2022-08-29 11:25:00,404.57,404.85,404.2,404.25,21466.0,386.6573,386.9249,386.3037,386.3515,21466.0
2022-08-29 11:30:00,404.34,405.25,404.02,405.07,17022.0,386.4375,387.3072,386.1316,387.1351,17022.0
2022-08-29 11:35:00,405.06,405.62,404.75,405.11,10886.0,387.1256,387.6608,386.8293,387.1734,10886.0
2022-08-29 11:40:00,405.06,405.06,404.29,404.29,21681.0,387.1256,387.1256,386.3897,386.3897,21681.0
2022-08-29 11:45:00,404.26,405.13,404.15,405.13,13216.0,386.361,387.1925,386.2559,387.1925,13216.0
2022-08-29 11:50:00,405.15,405.35,404.93,405.3,10201.0,387.2116,387.4028,387.0013,387.355,10201.0
2022-08-29 11:55:00,405.31,405.57,405.25,405.51,15595.0,387.3645,387.613,387.3072,387.5557,15595.0
2022-08-29 12:00:00,405.54,406.33,405.45,406.14,37556.0,387.5843,388.3394,387.4983,388.1578,37556.0
2022-08-29 12:05:00,406.26,406.47,405.95,406.06,28391.0,388.2725,388.4732,387.9762,388.0813,28391.0
2022-08-29 12:10:00,406.12,406.36,405.76,406.04,18043.0,388.1387,388.368,387.7946,388.0622,18043.0
2022-08-29 12:15:00,406.0,406.56,405.98,406.2,13999.0,388.024,388.5592,388.0049,388.2151,13999.0
2022-08-29 12:20:00,406.19,406.32,405.85,405.88,13850.0,388.2056,388.3298,387.8806,387.9093,13850.0
2022-08-29 12:25:00,405.91,406.2,405.78,405.99,35386.0,387.938,388.2151,387.8137,388.0144,35386.0
2022-08-29 12:30:00,405.96,405.96,405.29,405.33,17931.0,387.9857,387.9857,387.3454,387.3836,17931.0
2022-08-29 12:35:00,405.38,405.69,405.23,405.58,12455.0,387.4314,387.7277,387.2881,387.6226,12455.0
2022-08-29 12:40:00,405.58,406.04,405.56,406.04,16779.0,387.6226,388.0622,387.6035,388.0622,16779.0
2022-08-29 12:45:00,406.03,406.94,405.88,406.86,23698.0,388.0526,388.9224,387.9093,388.8459,23698.0
2022-08-29 12:50:00,406.86,407.4,406.79,407.23,21740.0,388.8459,389.362,388.779,389.1995,21740.0
2022-08-29 12:55:00,407.21,407.22,406.71,406.79,19792.0,389.1804,389.19,388.7025,388.779,19792.0
2022-08-29 13:00:00,406.76,407.25,406.76,406.84,14529.0,388.7503,389.2186,388.7503,388.8268,14529.0
2022-08-29 13:05:00,406.88,407.32,406.88,407.1,14551.0,388.865,389.2855,388.865,389.0753,14551.0
2022-08-29 13:10:00,407.14,407.21,406.59,406.87,14882.0,389.1135,389.1804,388.5878,388.8555,14882.0
2022-08-29 13:15:00,406.85,406.85,406.01,406.2,13681.0,388.8363,388.8363,388.0335,388.2151,13681.0
2022-08-29 13:20:00,406.24,406.44,406.03,406.14,17185.0,388.2533,388.4445,388.0526,388.1578,17185.0
2022-08-29 13:25:00,406.16,406.59,406.04,406.59,18635.0,388.1769,388.5878,388.0622,388.5878,18635.0
2022-08-29 13:30:00,406.58,407.04,406.48,407.03,12455.0,388.5783,389.0179,388.4827,389.0084,12455.0
2022-08-29 13:35:00,406.94,407.18,406.9,406.93,12548.0,388.9224,389.1517,388.8841,388.9128,12548.0
2022-08-29 13:40:00,406.97,407.73,406.82,407.66,25775.0,388.951,389.6774,388.8077,389.6105,25775.0
2022-08-29 13:45:00,407.72,407.96,407.0,407.03,19416.0,389.6678,389.8972,388.9797,389.0084,19416.0
2022-08-29 13:50:00,406.97,407.24,406.94,407.04,33997.0,388.951,389.2091,388.9224,389.0179,33997.0
2022-08-29 13:55:00,407.05,407.35,406.99,407.23,17359.0,389.0275,389.3142,388.9701,389.1995,17359.0
2022-08-29 14:00:00,407.23,407.26,406.75,406.75,28420.0,389.1995,389.2282,388.7408,388.7408,28420.0
2022-08-29 14:05:00,406.74,407.09,406.67,406.73,19075.0,388.7312,389.0657,388.6643,388.7216,19075.0
2022-08-29 14:10:00,406.64,406.89,406.38,406.42,96021.0,388.6356,388.8746,388.3871,388.4254,96021.0
2022-08-29 14:15:00,406.44,406.44,405.97,405.99,26274.0,388.4445,388.4445,387.9953,388.0144,26274.0
2022-08-29 14:20:00,406.04,406.1,405.85,406.1,11073.0,388.0622,388.1195,387.8806,388.1195,11073.0
2022-08-29 14:25:00,406.12,406.4,406.12,406.16,25184.0,388.1387,388.4063,388.1387,388.1769,25184.0
2022-08-29 14:30:00,406.19,406.72,406.18,406.71,9263.0,388.2056,388.7121,388.196,388.7025,9263.0
2022-08-29 14:35:00,406.74,407.07,406.71,406.79,25920.0,388.7312,389.0466,388.7025,388.779,25920.0
2022-08-29 14:40:00,406.85,407.12,406.82,407.05,28801.0,388.8363,389.0944,388.8077,389.0275,28801.0
2022-08-29 14:45:00,407.03,407.07,406.75,406.89,33307.0,389.0084,389.0466,388.7408,388.8746,33307.0
2022-08-29 14:50:00,406.78,406.83,406.44,406.53,17312.0,388.7694,388.8172,388.4445,388.5305,17312.0
2022-08-29 14:55:00,406.45,406.79,405.8,406.75,44656.0,388.454,388.779,387.8328,388.7408,44656.0
2022-08-29 15:00:00,406.71,407.7,406.71,407.3,27491.0,388.7025,389.6487,388.7025,389.2664,27491.0
2022-08-29 15:05:00,407.21,407.25,406.69,406.96,52353.0,389.1804,389.2186,388.6834,388.9415,52353.0
2022-08-29 15:10:00,406.98,407.4,406.68,407.31,21362.0,388.9606,389.362,388.6739,389.276,21362.0
2022-08-29 15:15:00,407.22,407.49,406.76,406.93,16099.0,389.19,389.448,388.7503,388.9128,16099.0
2022-08-29 15:20:00,406.76,406.92,406.61,406.79,10372.0,388.7503,388.9032,388.607,388.779,10372.0
2022-08-29 15:25:00,406.72,406.72,406.2,406.28,117633.0,388.7121,388.7121,388.2151,388.2916,117633.0
2022-08-29 15:30:00,406.28,406.55,405.94,406.4,56852.0,388.2916,388.5496,387.9666,388.4063,56852.0
2022-08-29 15:35:00,406.39,406.73,406.33,406.73,23815.0,388.3967,388.7216,388.3394,388.7216,23815.0
2022-08-29 15:40:00,406.67,406.87,406.34,406.69,30165.0,388.6643,388.8555,388.3489,388.6834,30165.0
2022-08-29 15:45:00,406.58,406.58,405.88,406.02,47435.0,388.5783,388.5783,387.9093,388.0431,47435.0
2022-08-29 15:50:00,406.02,406.08,405.21,405.4,92539.0,388.0431,388.1004,387.2689,387.4505,92539.0
2022-08-29 15:55:00,405.41,405.44,404.51,404.76,128608.0,387.4601,387.4888,386.5999,386.8389,128608.0
2022-08-30 09:30:00,405.98,406.21,405.31,405.73,67937.0,388.0049,388.2247,387.3645,387.7659,67937.0
2022-08-30 09:35:00,405.78,405.96,405.2,405.59,29921.0,387.8137,387.9857,387.2594,387.6321,29921.0
2022-08-30 09:40:00,405.65,405.77,404.55,404.55,19576.0,387.6895,387.8042,386.6382,386.6382,19576.0
2022-08-30 09:45:00,404.61,404.81,403.97,404.73,60250.0,386.6955,386.8867,386.0839,386.8102,60250.0
2022-08-30 09:50:00,404.45,404.7,403.99,404.06,49455.0,386.5426,386.7815,386.103,386.1699,49455.0
2022-08-30 09:55:00,403.94,404.31,403.67,403.91,34437.0,386.0552,386.4088,385.7971,386.0265,34437.0
2022-08-30 10:00:00,403.98,404.45,403.67,403.75,30162.0,386.0934,386.5426,385.7971,385.8736,30162.0
2022-08-30 10:05:00,403.75,403.75,402.18,402.61,94811.0,385.8736,385.8736,384.3731,384.7841,94811.0
2022-08-30 10:10:00,402.6,402.68,402.12,402.47,340227.0,384.7745,384.851,384.3158,384.6503,340227.0
2022-08-30 10:15:00,402.51,402.59,402.12,402.49,19719.0,384.6885,384.765,384.3158,384.6694,19719.0
2022-08-30 10:20:00,402.54,402.7,401.71,401.9,89150.0,384.7172,384.8701,383.9239,384.1055,89150.0
2022-08-30 10:25:00,401.87,402.53,401.83,402.24,50112.0,384.0768,384.7076,384.0386,384.4304,50112.0
2022-08-30 10:30:00,402.11,402.39,400.35,400.38,55192.0,384.3062,384.5738,382.6241,382.6528,55192.0
2022-08-30 10:35:00,400.35,400.4,399.9,400.28,112560.0,382.6241,382.6719,382.1941,382.5572,112560.0
2022-08-30 10:40:00,400.27,400.29,399.58,399.74,78954.0,382.5477,382.5668,381.8882,382.0411,78954.0
2022-08-30 10:45:00,399.69,399.72,398.46,398.67,176014.0,381.9934,382.022,380.8178,381.0185,176014.0
2022-08-30 10:50:00,398.67,399.52,398.47,399.46,51822.0,381.0185,381.8309,380.8274,381.7735,51822.0
2022-08-30 10:55:00,399.43,400.49,399.43,400.49,45765.0,381.7449,382.7579,381.7449,382.7579,45765.0
2022-08-30 11:00:00,400.31,400.97,400.09,400.61,48206.0,382.5859,383.2167,382.3756,382.8726,48206.0
2022-08-30 11:05:00,400.6,401.27,400.46,400.67,27487.0,382.8631,383.5034,382.7293,382.93,27487.0
2022-08-30 11:10:00,400.7,400.73,399.88,400.25,18393.0,382.9586,382.9873,382.1749,382.5286,18393.0
2022-08-30 11:15:00,400.23,401.36,400.0,401.31,21304.0,382.5094,383.5894,382.2896,383.5416,21304.0
2022-08-30 11:20:00,401.31,401.31,400.56,400.79,24033.0,383.5416,383.5416,382.8248,383.0446,24033.0
2022-08-30 11:25:00,400.52,401.42,400.34,400.83,20316.0,382.7866,383.6468,382.6146,383.0829,20316.0
2022-08-30 11:30:00,400.79,401.69,400.55,401.55,23364.0,383.0446,383.9048,382.8153,383.771,23364.0
2022-08-30 11:35:00,401.53,401.56,400.66,400.79,19646.0,383.7519,383.7806,382.9204,383.0446,19646.0
2022-08-30 11:40:00,400.64,401.14,400.39,401.1,12158.0,382.9013,383.3792,382.6624,383.3409,12158.0
2022-08-30 11:45:00,400.79,400.79,400.18,400.22,14857.0,383.0446,383.0446,382.4617,382.4999,14857.0
2022-08-30 11:50:00,400.28,401.08,400.15,400.95,30024.0,382.5572,383.3218,382.433,383.1976,30024.0
2022-08-30 11:55:00,401.01,401.25,400.79,400.83,8895.0,383.2549,383.4843,383.0446,383.0829,8895.0
2022-08-30 12:00:00,400.75,401.44,400.66,400.9,8879.0,383.0064,383.6659,382.9204,383.1498,8879.0
2022-08-30 12:05:00,400.98,401.54,400.98,401.09,9643.0,383.2262,383.7614,383.2262,383.3314,9643.0
2022-08-30 12:10:00,400.98,401.4,400.78,401.4,7384.0,383.2262,383.6276,383.0351,383.6276,7384.0
2022-08-30 12:15:00,401.44,402.03,401.07,401.19,18800.0,383.6659,384.2297,383.3123,383.4269,18800.0
2022-08-30 12:20:00,401.21,401.22,400.82,400.91,11724.0,383.4461,383.4556,383.0733,383.1593,11724.0
2022-08-30 12:25:00,400.83,400.88,400.46,400.88,14608.0,383.0829,383.1307,382.7293,383.1307,14608.0
2022-08-30 12:30:00,400.81,400.81,399.98,399.98,17246.0,383.0638,383.0638,382.2705,382.2705,17246.0
2022-08-30 12:35:00,399.95,400.48,399.92,400.45,49784.0,382.2418,382.7484,382.2132,382.7197,49784.0
2022-08-30 12:40:00,400.45,400.46,399.84,399.88,9747.0,382.7197,382.7293,382.1367,382.1749,9747.0
2022-08-30 12:45:00,399.79,400.05,399.5,400.01,21707.0,382.0889,382.3374,381.8118,382.2992,21707.0
2022-08-30 12:50:00,399.99,400.34,399.99,400.28,9322.0,382.2801,382.6146,382.2801,382.5572,9322.0
2022-08-30 12:55:00,400.28,400.46,400.08,400.09,23771.0,382.5572,382.7293,382.3661,382.3756,23771.0
2022-08-30 13:00:00,400.06,400.34,399.95,400.06,7558.0,382.347,382.6146,382.2418,382.347,7558.0
2022-08-30 13:05:00,400.16,400.42,399.74,399.76,10513.0,382.4425,382.691,382.0411,382.0603,10513.0
2022-08-30 13:10:00,399.76,399.86,399.07,399.1,21063.0,382.0603,382.1558,381.4008,381.4295,21063.0
2022-08-30 13:15:00,399.08,399.4,398.87,398.91,20939.0,381.4104,381.7162,381.2097,381.2479,20939.0
2022-08-30 13:20:00,398.93,399.05,398.69,398.76,16713.0,381.267,381.3817,381.0376,381.1045,16713.0
2022-08-30 13:25:00,398.81,399.24,398.72,399.24,13842.0,381.1523,381.5633,381.0663,381.5633,13842.0
2022-08-30 13:30:00,399.23,399.6,399.05,399.21,21726.0,381.5537,381.9073,381.3817,381.5346,21726.0
2022-08-30 13:35:00,399.23,399.29,398.81,399.08,14789.0,381.5537,381.6111,381.1523,381.4104,14789.0
2022-08-30 13:40:00,399.14,399.16,398.22,398.25,34394.0,381.4677,381.4868,380.5884,380.6171,34394.0
2022-08-30 13:45:00,398.13,399.31,398.1,399.26,28544.0,380.5024,381.6302,380.4738,381.5824,28544.0
2022-08-30 13:50:00,399.27,399.87,399.13,399.68,11151.0,381.5919,382.1654,381.4581,381.9838,11151.0
2022-08-30 13:55:00,399.72,399.85,399.42,399.48,22336.0,382.022,382.1463,381.7353,381.7926,22336.0
2022-08-30 14:00:00,399.46,399.96,399.1,399.87,21835.0,381.7735,382.2514,381.4295,382.1654,21835.0
2022-08-30 14:05:00,399.84,400.02,399.57,399.58,119222.0,382.1367,382.3087,381.8787,381.8882,119222.0
2022-08-30 14:10:00,399.63,400.12,399.63,399.84,13344.0,381.936,382.4043,381.936,382.1367,13344.0
2022-08-30 14:15:00,399.93,400.13,399.65,399.73,18123.0,382.2227,382.4139,381.9551,382.0316,18123.0
2022-08-30 14:20:00,399.72,399.95,399.37,399.76,13468.0,382.022,382.2418,381.6875,382.0603,13468.0
2022-08-30 14:25:00,399.77,399.77,399.03,399.12,25918.0,382.0698,382.0698,381.3626,381.4486,25918.0
2022-08-30 14:30:00,399.02,399.88,399.02,399.73,18347.0,381.353,382.1749,381.353,382.0316,18347.0
2022-08-30 14:35:00,399.79,399.84,399.33,399.71,9936.0,382.0889,382.1367,381.6493,382.0125,9936.0
2022-08-30 14:40:00,399.84,399.89,399.0,399.09,15859.0,382.1367,382.1845,381.3339,381.4199,15859.0
2022-08-30 14:45:00,399.06,399.35,399.06,399.32,13445.0,381.3912,381.6684,381.3912,381.6397,13445.0
2022-08-30 14:50:00,399.24,399.48,399.07,399.28,22619.0,381.5633,381.7926,381.4008,381.6015,22619.0
2022-08-30 14:55:00,399.28,399.7,398.93,399.4,75039.0,381.6015,382.0029,381.267,381.7162,75039.0
2022-08-30 15:00:00,399.37,400.55,399.3,399.99,23139.0,381.6875,382.8153,381.6206,382.2801,23139.0
2022-08-30 15:05:00,399.98,400.82,399.94,400.82,43519.0,382.2705,383.0733,382.2323,383.0733,43519.0
2022-08-30 15:10:00,400.91,401.45,400.82,401.07,29019.0,383.1593,383.6754,383.0733,383.3123,29019.0
2022-08-30 15:15:00,401.19,401.29,400.57,400.93,18267.0,383.4269,383.5225,382.8344,383.1784,18267.0
2022-08-30 15:20:00,400.97,401.12,400.52,401.12,24536.0,383.2167,383.36,382.7866,383.36,24536.0
2022-08-30 15:25:00,401.05,401.05,400.45,400.57,18681.0,383.2931,383.2931,382.7197,382.8344,18681.0
2022-08-30 15:30:00,400.62,400.62,399.49,399.9,49350.0,382.8822,382.8822,381.8022,382.1941,49350.0
2022-08-30 15:35:00,399.93,400.33,399.91,400.28,25759.0,382.2227,382.605,382.2036,382.5572,25759.0
2022-08-30 15:40:00,400.17,400.91,400.17,400.55,90893.0,382.4521,383.1593,382.4521,382.8153,90893.0
2022-08-30 15:45:00,400.46,400.54,399.18,399.46,38477.0,382.7293,382.8057,381.5059,381.7735,38477.0
2022-08-30 15:50:00,399.44,400.04,399.15,399.52,125473.0,381.7544,382.3279,381.4773,381.8309,125473.0
2022-08-30 15:55:00,399.47,400.63,399.47,400.27,200585.0,381.7831,382.8917,381.7831,382.5477,200585.0
2022-08-31 09:30:00,402.06,402.07,400.72,400.72,420011.0,384.2584,384.268,382.9777,382.9777,420011.0
2022-08-31 09:35:00,400.67,401.32,400.31,401.16,54055.0,382.93,383.5512,382.5859,383.3983,54055.0
2022-08-31 09:40:00,401.18,402.92,401.14,402.73,62990.0,383.4174,385.0803,383.3792,384.8988,62990.0
2022-08-31 09:45:00,402.75,403.3,402.25,402.77,98220.0,384.9179,385.4435,384.44,384.937,98220.0
2022-08-31 09:50:00,402.82,403.25,402.65,402.83,58011.0,384.9848,385.3957,384.8223,384.9943,58011.0
2022-08-31 09:55:00,402.72,402.93,401.65,401.75,80141.0,384.8892,385.0899,383.8666,383.9621,80141.0
2022-08-31 10:00:00,401.7,401.76,401.04,401.05,39761.0,383.9144,383.9717,383.2836,383.2931,39761.0
2022-08-31 10:05:00,400.99,401.5,400.77,400.77,31304.0,383.2358,383.7232,383.0255,383.0255,31304.0
2022-08-31 10:10:00,400.78,401.72,400.78,401.12,27767.0,383.0351,383.9335,383.0351,383.36,27767.0
2022-08-31 10:15:00,400.95,400.99,400.19,400.89,31999.0,383.1976,383.2358,382.4712,383.1402,31999.0
2022-08-31 10:20:00,401.05,401.3,400.2,400.58,27393.0,383.2931,383.5321,382.4808,382.8439,27393.0
2022-08-31 10:25:00,400.67,401.01,399.93,400.2,28333.0,382.93,383.2549,382.2227,382.4808,28333.0
2022-08-31 10:30:00,400.16,400.66,399.8,400.28,25253.0,382.4425,382.9204,382.0985,382.5572,25253.0
2022-08-31 10:35:00,400.3,400.83,399.9,399.93,30549.0,382.5763,383.0829,382.1941,382.2227,30549.0
2022-08-31 10:40:00,399.66,401.01,399.65,400.95,22551.0,381.9647,383.2549,381.9551,383.1976,22551.0
2022-08-31 10:45:00,400.99,401.5,400.8,401.34,33076.0,383.2358,383.7232,383.0542,383.5703,33076.0
2022-08-31 10:50:00,401.29,401.68,400.55,400.88,30420.0,383.5225,383.8952,382.8153,383.1307,30420.0
2022-08-31 10:55:00,400.78,400.87,400.3,400.31,19792.0,383.0351,383.1211,382.5763,382.5859,19792.0
2022-08-31 11:00:00,400.31,400.39,399.37,399.69,29616.0,382.5859,382.6624,381.6875,381.9934,29616.0
2022-08-31 11:05:00,399.65,399.71,398.84,399.43,19642.0,381.9551,382.0125,381.181,381.7449,19642.0
2022-08-31 11:10:00,399.43,399.43,398.99,399.38,28924.0,381.7449,381.7449,381.3243,381.6971,28924.0
2022-08-31 11:15:00,399.28,399.81,398.98,399.8,39647.0,381.6015,382.108,381.3148,382.0985,39647.0
2022-08-31 11:20:00,399.81,400.1,399.52,399.88,25232.0,382.108,382.3852,381.8309,382.1749,25232.0
2022-08-31 11:25:00,399.87,400.25,399.49,399.69,38684.0,382.1654,382.5286,381.8022,381.9934,38684.0
2022-08-31 11:30:00,399.51,400.13,399.2,399.98,75689.0,381.8213,382.4139,381.525,382.2705,75689.0
2022-08-31 11:35:00,399.77,400.71,399.77,400.32,33840.0,382.0698,382.9682,382.0698,382.5955,33840.0
2022-08-31 11:40:00,400.29,400.88,400.15,400.7,38602.0,382.5668,383.1307,382.433,382.9586,38602.0
2022-08-31 11:45:00,400.74,400.79,400.41,400.52,59568.0,382.9969,383.0446,382.6815,382.7866,59568.0
2022-08-31 11:50:00,400.51,400.83,400.48,400.66,20008.0,382.777,383.0829,382.7484,382.9204,20008.0
2022-08-31 11:55:00,400.68,401.37,400.68,401.06,18846.0,382.9395,383.599,382.9395,383.3027,18846.0
2022-08-31 12:00:00,401.1,401.24,400.76,400.88,17648.0,383.3409,383.4747,383.016,383.1307,17648.0
2022-08-31 12:05:00,400.94,400.98,400.4,400.62,46501.0,383.188,383.2262,382.6719,382.8822,46501.0
2022-08-31 12:10:00,400.65,400.78,400.27,400.53,64428.0,382.9108,383.0351,382.5477,382.7962,64428.0
2022-08-31 12:15:00,400.49,401.07,400.47,400.62,45476.0,382.7579,383.3123,382.7388,382.8822,45476.0
2022-08-31 12:20:00,400.62,400.62,399.87,399.99,32123.0,382.8822,382.8822,382.1654,382.2801,32123.0
2022-08-31 12:25:00,399.98,400.23,399.92,400.08,25947.0,382.2705,382.5094,382.2132,382.3661,25947.0
2022-08-31 12:30:00,400.11,400.48,400.04,400.38,35677.0,382.3948,382.7484,382.3279,382.6528,35677.0
2022-08-31 12:35:00,400.35,400.46,399.86,400.08,16352.0,382.6241,382.7293,382.1558,382.3661,16352.0
2022-08-31 12:40:00,400.03,400.03,399.36,399.63,41989.0,382.3183,382.3183,381.678,381.936,41989.0
2022-08-31 12:45:00,399.55,400.04,399.55,399.94,42299.0,381.8596,382.3279,381.8596,382.2323,42299.0
2022-08-31 12:50:00,399.93,399.98,399.49,399.65,31124.0,382.2227,382.2705,381.8022,381.9551,31124.0
2022-08-31 12:55:00,399.6,399.75,399.35,399.75,58684.0,381.9073,382.0507,381.6684,382.0507,58684.0
2022-08-31 13:00:00,399.71,399.89,399.6,399.67,32017.0,382.0125,382.1845,381.9073,381.9742,32017.0
2022-08-31 13:05:00,399.69,400.14,399.63,400.02,20945.0,381.9934,382.4234,381.936,382.3087,20945.0
2022-08-31 13:10:00,399.95,400.43,399.95,400.1,44520.0,382.2418,382.7006,382.2418,382.3852,44520.0
2022-08-31 13:15:00,400.01,400.13,399.42,399.44,13936.0,382.2992,382.4139,381.7353,381.7544,13936.0
2022-08-31 13:20:00,399.49,399.55,398.96,399.0,74312.0,381.8022,381.8596,381.2957,381.3339,74312.0
2022-08-31 13:25:00,398.97,399.22,398.69,399.12,52114.0,381.3052,381.5442,381.0376,381.4486,52114.0
2022-08-31 13:30:00,399.15,399.36,398.86,399.15,135630.0,381.4773,381.678,381.2001,381.4773,135630.0
2022-08-31 13:35:00,399.08,399.17,398.56,398.59,56117.0,381.4104,381.4964,380.9134,380.9421,56117.0
2022-08-31 13:40:00,398.61,398.66,398.2,398.59,158727.0,380.9612,381.009,380.5693,380.9421,158727.0
2022-08-31 13:45:00,398.57,398.79,398.29,398.37,18102.0,380.9229,381.1332,380.6553,380.7318,18102.0
2022-08-31 13:50:00,398.34,398.87,398.3,398.82,13290.0,380.7031,381.2097,380.6649,381.1619,13290.0
2022-08-31 13:55:00,398.81,398.95,398.68,398.82,22472.0,381.1523,381.2861,381.0281,381.1619,22472.0
2022-08-31 14:00:00,398.82,399.12,398.56,398.58,43342.0,381.1619,381.4486,380.9134,380.9325,43342.0
2022-08-31 14:05:00,398.6,399.3,398.32,399.16,118330.0,380.9516,381.6206,380.684,381.4868,118330.0
2022-08-31 14:10:00,399.21,399.23,398.85,399.06,18331.0,381.5346,381.5537,381.1905,381.3912,18331.0
2022-08-31 14:15:00,399.11,399.33,398.76,398.8,8197.0,381.439,381.6493,381.1045,381.1428,8197.0
2022-08-31 14:20:00,398.83,398.96,398.57,398.6,21689.0,381.1714,381.2957,380.9229,380.9516,21689.0
2022-08-31 14:25:00,398.63,399.02,398.63,398.94,10027.0,380.9803,381.353,380.9803,381.2766,10027.0
2022-08-31 14:30:00,398.63,398.72,397.89,398.11,33234.0,380.9803,381.0663,380.273,380.4833,33234.0
2022-08-31 14:35:00,398.06,398.1,397.71,397.71,42746.0,380.4355,380.4738,380.101,380.101,42746.0
2022-08-31 14:40:00,397.71,397.88,397.4,397.48,30217.0,380.101,380.2635,379.8047,379.8812,30217.0
2022-08-31 14:45:00,397.48,398.01,397.28,397.76,41462.0,379.8812,380.3877,379.6901,380.1488,41462.0
2022-08-31 14:50:00,397.67,397.94,397.62,397.84,32752.0,380.0628,380.3208,380.015,380.2253,32752.0
2022-08-31 14:55:00,397.76,397.96,397.48,397.96,30137.0,380.1488,380.3399,379.8812,380.3399,30137.0
2022-08-31 15:00:00,397.93,398.48,397.63,398.48,24729.0,380.3113,380.8369,380.0246,380.8369,24729.0
2022-08-31 15:05:00,398.38,398.97,398.2,398.63,13584.0,380.7414,381.3052,380.5693,380.9803,13584.0
2022-08-31 15:10:00,398.69,399.24,398.61,399.24,41884.0,381.0376,381.5633,380.9612,381.5633,41884.0
2022-08-31 15:15:00,399.28,400.0,399.28,399.44,40170.0,381.6015,382.2896,381.6015,381.7544,40170.0
2022-08-31 15:20:00,399.26,399.28,398.56,398.68,32333.0,381.5824,381.6015,380.9134,381.0281,32333.0
2022-08-31 15:25:00,398.66,398.88,398.51,398.74,46936.0,381.009,381.2192,380.8656,381.0854,46936.0
2022-08-31 15:30:00,398.75,398.99,398.22,398.38,39036.0,381.095,381.3243,380.5884,380.7414,39036.0
2022-08-31 15:35:00,398.25,398.93,398.19,398.93,42874.0,380.6171,381.267,380.5598,381.267,42874.0
2022-08-31 15:40:00,398.96,399.62,398.62,399.55,51768.0,381.2957,381.9265,380.9707,381.8596,51768.0
2022-08-31 15:45:00,399.45,399.95,399.14,399.39,52277.0,381.764,382.2418,381.4677,381.7066,52277.0
2022-08-31 15:50:00,399.43,399.51,398.37,398.42,93461.0,381.7449,381.8213,380.7318,380.7796,93461.0
2022-08-31 15:55:00,398.35,398.55,397.09,397.17,349236.0,380.7127,380.9038,379.5085,379.5849,349236.0
2022-09-01 09:30:00,394.9,395.41,394.17,394.17,321651.0,377.4154,377.9029,376.7178,376.7178,321651.0
2022-09-01 09:35:00,394.15,394.76,394.04,394.6,180500.0,376.6986,377.2816,376.5935,377.1287,180500.0
2022-09-01 09:40:00,394.77,395.49,394.69,394.9,38642.0,377.2912,377.9793,377.2147,377.4154,38642.0
2022-09-01 09:45:00,394.98,395.29,394.41,394.57,66953.0,377.4919,377.7882,376.9471,377.1,66953.0
2022-09-01 09:50:00,394.57,394.86,394.27,394.85,25260.0,377.1,377.3772,376.8133,377.3676,25260.0
2022-09-01 09:55:00,394.56,395.0,393.98,394.89,42636.0,377.0905,377.511,376.5362,377.4059,42636.0
2022-09-01 10:00:00,394.8,395.3,393.28,393.39,117634.0,377.3199,377.7977,375.8672,375.9723,117634.0
2022-09-01 10:05:00,393.38,393.85,393.32,393.6,39075.0,375.9627,376.4119,375.9054,376.173,39075.0
2022-09-01 10:10:00,393.58,393.65,392.9,393.08,38654.0,376.1539,376.2208,375.504,375.676,38654.0
2022-09-01 10:15:00,392.98,393.02,392.6,392.99,39746.0,375.5804,375.6187,375.2173,375.59,39746.0
2022-09-01 10:20:00,392.92,394.15,392.81,394.15,28287.0,375.5231,376.6986,375.418,376.6986,28287.0
2022-09-01 10:25:00,394.21,394.72,394.05,394.61,16480.0,376.756,377.2434,376.6031,377.1383,16480.0
2022-09-01 10:30:00,394.6,394.6,393.98,394.09,31923.0,377.1287,377.1287,376.5362,376.6413,31923.0
2022-09-01 10:35:00,393.96,394.3,392.99,393.07,27056.0,376.5171,376.842,375.59,375.6665,27056.0
2022-09-01 10:40:00,393.06,393.36,392.46,392.65,34905.0,375.6569,375.9436,375.0835,375.2651,34905.0
2022-09-01 10:45:00,392.6,392.64,392.17,392.26,71277.0,375.2173,375.2555,374.8063,374.8923,71277.0
2022-09-01 10:50:00,392.25,392.95,392.23,392.47,36529.0,374.8828,375.5518,374.8637,375.093,36529.0
2022-09-01 10:55:00,392.48,392.74,392.3,392.34,49596.0,375.1026,375.3511,374.9306,374.9688,49596.0
2022-09-01 11:00:00,392.34,392.62,392.06,392.22,56216.0,374.9688,375.2364,374.7012,374.8541,56216.0
2022-09-01 11:05:00,392.23,393.68,392.23,393.3,62617.0,374.8637,376.2495,374.8637,375.8863,62617.0
2022-09-01 11:10:00,393.46,393.88,393.43,393.87,41595.0,376.0392,376.4406,376.0105,376.431,41595.0
2022-09-01 11:15:00,393.58,394.04,393.5,393.72,38147.0,376.1539,376.5935,376.0774,376.2877,38147.0
2022-09-01 11:20:00,393.74,393.74,392.88,393.22,43066.0,376.3068,376.3068,375.4849,375.8098,43066.0
2022-09-01 11:25:00,393.19,393.44,392.69,392.9,39137.0,375.7811,376.0201,375.3033,375.504,39137.0
2022-09-01 11:30:00,392.9,393.94,392.9,393.94,100672.0,375.504,376.4979,375.504,376.4979,100672.0
2022-09-01 11:35:00,394.0,394.63,393.77,393.86,42752.0,376.5553,377.1574,376.3355,376.4215,42752.0
2022-09-01 11:40:00,393.95,393.95,393.06,393.06,30604.0,376.5075,376.5075,375.6569,375.6569,30604.0
2022-09-01 11:45:00,393.03,393.32,392.92,393.29,60096.0,375.6282,375.9054,375.5231,375.8767,60096.0
2022-09-01 11:50:00,393.33,393.38,392.85,393.07,23491.0,375.9149,375.9627,375.4562,375.6665,23491.0
2022-09-01 11:55:00,393.17,393.21,392.68,393.21,20512.0,375.762,375.8003,375.2937,375.8003,20512.0
2022-09-01 12:00:00,393.19,393.8,393.18,393.69,29714.0,375.7811,376.3641,375.7716,376.259,29714.0
2022-09-01 12:05:00,393.6,394.05,393.29,393.98,23230.0,376.173,376.6031,375.8767,376.5362,23230.0
2022-09-01 12:10:00,393.87,393.92,393.57,393.9,139517.0,376.431,376.4788,376.1443,376.4597,139517.0
2022-09-01 12:15:00,393.93,394.31,393.8,393.96,41173.0,376.4884,376.8516,376.3641,376.5171,41173.0
2022-09-01 12:20:00,394.0,394.02,393.55,393.66,23538.0,376.5553,376.5744,376.1252,376.2303,23538.0
2022-09-01 12:25:00,393.69,394.11,393.43,393.78,16022.0,376.259,376.6604,376.0105,376.345,16022.0
2022-09-01 12:30:00,393.73,393.81,393.49,393.81,19918.0,376.2972,376.3737,376.0679,376.3737,19918.0
2022-09-01 12:35:00,393.82,393.88,393.0,393.06,27016.0,376.3833,376.4406,375.5996,375.6569,27016.0
2022-09-01 12:40:00,393.05,393.26,392.92,393.26,15374.0,375.6473,375.848,375.5231,375.848,15374.0
2022-09-01 12:45:00,393.24,393.38,392.93,393.24,13027.0,375.8289,375.9627,375.5327,375.8289,13027.0
2022-09-01 12:50:00,393.19,393.23,392.59,392.63,127468.0,375.7811,375.8194,375.2077,375.2459,127468.0
2022-09-01 12:55:00,392.64,392.86,392.33,392.78,21818.0,375.2555,375.4658,374.9592,375.3893,21818.0
2022-09-01 13:00:00,392.76,393.28,392.55,393.07,35280.0,375.3702,375.8672,375.1695,375.6665,35280.0
2022-09-01 13:05:00,393.04,393.69,393.04,393.67,34858.0,375.6378,376.259,375.6378,376.2399,34858.0
2022-09-01 13:10:00,393.73,394.09,393.44,394.09,15066.0,376.2972,376.6413,376.0201,376.6413,15066.0
2022-09-01 13:15:00,394.04,394.21,393.94,393.94,23262.0,376.5935,376.756,376.4979,376.4979,23262.0
2022-09-01 13:20:00,394.01,394.72,394.01,394.63,44811.0,376.5648,377.2434,376.5648,377.1574,44811.0
2022-09-01 13:25:00,394.62,395.1,394.42,395.0,21248.0,377.1478,377.6066,376.9567,377.511,21248.0
2022-09-01 13:30:00,395.08,395.17,394.7,394.92,31653.0,377.5875,377.6735,377.2243,377.4345,31653.0
2022-09-01 13:35:00,395.01,395.04,394.45,394.69,27237.0,377.5206,377.5492,376.9854,377.2147,27237.0
2022-09-01 13:40:00,394.71,394.72,394.37,394.44,25732.0,377.2338,377.2434,376.9089,376.9758,25732.0
2022-09-01 13:45:00,394.33,394.38,393.9,394.11,14246.0,376.8707,376.9185,376.4597,376.6604,14246.0
2022-09-01 13:50:00,394.13,394.3,394.0,394.14,40883.0,376.6795,376.842,376.5553,376.6891,40883.0
2022-09-01 13:55:00,394.05,394.33,394.0,394.19,13584.0,376.6031,376.8707,376.5553,376.7369,13584.0
2022-09-01 14:00:00,394.18,394.66,393.88,394.65,28198.0,376.7273,377.1861,376.4406,377.1765,28198.0
2022-09-01 14:05:00,394.7,394.86,394.18,394.35,27701.0,377.2243,377.3772,376.7273,376.8898,27701.0
2022-09-01 14:10:00,394.4,394.67,394.03,394.57,41845.0,376.9376,377.1956,376.584,377.1,41845.0
2022-09-01 14:15:00,394.56,394.89,394.52,394.86,36246.0,377.0905,377.4059,377.0523,377.3772,36246.0
2022-09-01 14:20:00,394.87,396.0,394.87,396.0,42175.0,377.3868,378.4667,377.3868,378.4667,42175.0
2022-09-01 14:25:00,395.88,396.46,395.87,396.18,25733.0,378.352,378.9064,378.3425,378.6388,25733.0
2022-09-01 14:30:00,396.2,396.72,396.17,396.54,34983.0,378.6579,379.1549,378.6292,378.9828,34983.0
2022-09-01 14:35:00,396.59,397.05,395.98,396.32,56755.0,379.0306,379.4702,378.4476,378.7726,56755.0
2022-09-01 14:40:00,396.33,396.53,395.91,395.95,23661.0,378.7821,378.9733,378.3807,378.4189,23661.0
2022-09-01 14:45:00,395.98,396.37,395.59,395.74,37617.0,378.4476,378.8203,378.0749,378.2182,37617.0
2022-09-01 14:50:00,395.75,396.57,395.62,396.52,24201.0,378.2278,379.0115,378.1036,378.9637,24201.0
2022-09-01 14:55:00,396.52,396.74,396.04,396.35,27427.0,378.9637,379.174,378.505,378.8012,27427.0
2022-09-01 15:00:00,396.17,396.88,396.11,396.25,34172.0,378.6292,379.3078,378.5719,378.7057,34172.0
2022-09-01 15:05:00,396.3,397.35,396.29,397.21,82574.0,378.7534,379.757,378.7439,379.6232,82574.0
2022-09-01 15:10:00,397.2,397.58,396.89,397.34,45234.0,379.6136,379.9768,379.3173,379.7474,45234.0
2022-09-01 15:15:00,397.32,397.43,396.63,396.63,18428.0,379.7283,379.8334,379.0688,379.0688,18428.0
2022-09-01 15:20:00,396.61,396.91,396.24,396.62,43805.0,379.0497,379.3364,378.6961,379.0593,43805.0
2022-09-01 15:25:00,396.62,396.62,396.05,396.1,24654.0,379.0593,379.0593,378.5145,378.5623,24654.0
2022-09-01 15:30:00,396.03,396.26,395.66,395.85,32494.0,378.4954,378.7152,378.1418,378.3234,32494.0
2022-09-01 15:35:00,395.91,396.54,395.85,396.35,47321.0,378.3807,378.9828,378.3234,378.8012,47321.0
2022-09-01 15:40:00,396.27,396.6,396.07,396.56,30963.0,378.7248,379.0402,378.5336,379.0019,30963.0
2022-09-01 15:45:00,396.51,396.81,396.04,396.14,50682.0,378.9541,379.2409,378.505,378.6005,50682.0
2022-09-01 15:50:00,396.21,397.45,396.21,397.45,61306.0,378.6674,379.8525,378.6674,379.8525,61306.0
2022-09-01 15:55:00,397.45,398.82,397.43,398.46,111891.0,379.8525,381.1619,379.8334,380.8178,111891.0
2022-09-02 09:30:00,402.38,402.51,400.46,400.55,129687.0,384.5642,384.6885,382.7293,382.8153,129687.0
2022-09-02 09:35:00,400.49,401.18,400.35,401.08,35815.0,382.7579,383.4174,382.6241,383.3218,35815.0
2022-09-02 09:40:00,401.08,401.08,399.81,400.09,22408.0,383.3218,383.3218,382.108,382.3756,22408.0
2022-09-02 09:45:00,400.14,400.86,400.02,400.51,64816.0,382.4234,383.1115,382.3087,382.777,64816.0
2022-09-02 09:50:00,400.63,401.29,400.25,400.58,37074.0,382.8917,383.5225,382.5286,382.8439,37074.0
2022-09-02 09:55:00,400.65,401.0,400.08,400.1,27965.0,382.9108,383.2454,382.3661,382.3852,27965.0
2022-09-02 10:00:00,400.12,400.41,399.1,399.31,35582.0,382.4043,382.6815,381.4295,381.6302,35582.0
2022-09-02 10:05:00,399.36,400.17,399.29,400.03,21218.0,381.678,382.4521,381.6111,382.3183,21218.0
2022-09-02 10:10:00,400.03,401.57,400.03,401.36,40189.0,382.3183,383.7901,382.3183,383.5894,40189.0
2022-09-02 10:15:00,401.41,401.96,401.27,401.58,25760.0,383.6372,384.1628,383.5034,383.7997,25760.0
2022-09-02 10:20:00,401.62,402.08,401.19,401.68,16931.0,383.8379,384.2775,383.4269,383.8952,16931.0
2022-09-02 10:25:00,401.8,402.46,401.7,402.46,23663.0,384.0099,384.6407,383.9144,384.6407,23663.0
2022-09-02 10:30:00,402.47,403.14,402.41,402.91,22832.0,384.6503,385.2906,384.5929,385.0708,22832.0
2022-09-02 10:35:00,403.01,403.5,402.94,403.29,38426.0,385.1664,385.6347,385.0995,385.434,38426.0
2022-09-02 10:40:00,403.42,403.66,403.18,403.36,23224.0,385.5582,385.7876,385.3288,385.5009,23224.0
2022-09-02 10:45:00,403.41,403.47,402.98,403.04,19569.0,385.5486,385.606,385.1377,385.195,19569.0
2022-09-02 10:50:00,403.1,403.33,402.49,402.54,18038.0,385.2524,385.4722,384.6694,384.7172,18038.0
2022-09-02 10:55:00,402.44,402.74,401.95,402.49,55702.0,384.6216,384.9083,384.1533,384.6694,55702.0
2022-09-02 11:00:00,402.54,403.21,402.3,403.21,59191.0,384.7172,385.3575,384.4878,385.3575,59191.0
2022-09-02 11:05:00,403.21,403.35,402.55,402.64,42344.0,385.3575,385.4913,384.7267,384.8127,42344.0
2022-09-02 11:10:00,402.63,403.09,402.46,402.96,15469.0,384.8032,385.2428,384.6407,385.1186,15469.0
2022-09-02 11:15:00,403.02,403.16,402.6,403.07,24283.0,385.1759,385.3097,384.7745,385.2237,24283.0
2022-09-02 11:20:00,403.13,403.24,402.94,403.11,16498.0,385.281,385.3862,385.0995,385.2619,16498.0
2022-09-02 11:25:00,403.1,403.1,402.74,402.99,15908.0,385.2524,385.2524,384.9083,385.1472,15908.0
2022-09-02 11:30:00,403.02,403.45,402.84,403.01,14773.0,385.1759,385.5869,385.0039,385.1664,14773.0
2022-09-02 11:35:00,403.07,403.29,402.8,403.17,12344.0,385.2237,385.434,384.9657,385.3193,12344.0
2022-09-02 11:40:00,403.22,403.25,402.19,402.63,11562.0,385.3671,385.3957,384.3827,384.8032,11562.0
2022-09-02 11:45:00,402.69,403.3,402.62,403.15,14407.0,384.8605,385.4435,384.7936,385.3002,14407.0
2022-09-02 11:50:00,403.17,403.43,403.12,403.28,14243.0,385.3193,385.5678,385.2715,385.4244,14243.0
2022-09-02 11:55:00,403.36,403.47,403.12,403.26,13701.0,385.5009,385.606,385.2715,385.4053,13701.0
2022-09-02 12:00:00,403.28,403.47,402.91,403.1,16403.0,385.4244,385.606,385.0708,385.2524,16403.0
2022-09-02 12:05:00,403.1,403.16,402.8,402.92,23804.0,385.2524,385.3097,384.9657,385.0803,23804.0
2022-09-02 12:10:00,402.88,402.96,402.51,402.63,26797.0,385.0421,385.1186,384.6885,384.8032,26797.0
2022-09-02 12:15:00,402.63,402.63,401.97,401.97,65701.0,384.8032,384.8032,384.1724,384.1724,65701.0
2022-09-02 12:20:00,402.06,402.06,400.6,401.06,53087.0,384.2584,384.2584,382.8631,383.3027,53087.0
2022-09-02 12:25:00,400.99,401.07,400.58,400.64,25647.0,383.2358,383.3123,382.8439,382.9013,25647.0
2022-09-02 12:30:00,400.64,400.81,399.77,400.15,33330.0,382.9013,383.0638,382.0698,382.433,33330.0
2022-09-02 12:35:00,400.13,400.23,399.22,399.62,28874.0,382.4139,382.5094,381.5442,381.9265,28874.0
2022-09-02 12:40:00,399.69,399.72,398.87,398.97,30376.0,381.9934,382.022,381.2097,381.3052,30376.0
2022-09-02 12:45:00,398.86,399.2,398.53,398.78,41075.0,381.2001,381.525,380.8847,381.1236,41075.0
2022-09-02 12:50:00,398.68,398.74,397.89,398.63,45197.0,381.0281,381.0854,380.273,380.9803,45197.0
2022-09-02 12:55:00,398.61,398.95,398.26,398.64,29789.0,380.9612,381.2861,380.6267,380.9898,29789.0
2022-09-02 13:00:00,398.43,398.43,396.86,397.52,68573.0,380.7891,380.7891,379.2887,379.9194,68573.0
2022-09-02 13:05:00,397.3,397.58,396.74,397.02,27371.0,379.7092,379.9768,379.174,379.4416,27371.0
2022-09-02 13:10:00,397.04,397.35,396.73,397.35,52252.0,379.4607,379.757,379.1644,379.757,52252.0
2022-09-02 13:15:00,397.33,397.88,396.76,397.6,44949.0,379.7378,380.2635,379.1931,379.9959,44949.0
2022-09-02 13:20:00,397.5,397.5,395.78,395.83,47051.0,379.9003,379.9003,378.2565,378.3043,47051.0
2022-09-02 13:25:00,395.79,395.79,395.31,395.54,30637.0,378.266,378.266,377.8073,378.0271,30637.0
2022-09-02 13:30:00,395.42,395.8,395.17,395.4,63511.0,377.9124,378.2756,377.6735,377.8933,63511.0
2022-09-02 13:35:00,395.5,396.03,395.1,395.64,44782.0,377.9889,378.4954,377.6066,378.1227,44782.0
2022-09-02 13:40:00,395.52,396.18,395.47,396.02,20397.0,378.008,378.6388,377.9602,378.4858,20397.0
2022-09-02 13:45:00,396.06,396.44,394.92,394.96,67950.0,378.5241,378.8872,377.4345,377.4728,67950.0
2022-09-02 13:50:00,394.9,395.02,394.31,394.82,68452.0,377.4154,377.5301,376.8516,377.339,68452.0
2022-09-02 13:55:00,394.73,394.73,394.29,394.41,29741.0,377.253,377.253,376.8324,376.9471,29741.0
2022-09-02 14:00:00,394.37,394.99,394.35,394.87,31408.0,376.9089,377.5014,376.8898,377.3868,31408.0
2022-09-02 14:05:00,394.87,395.26,394.35,395.12,41038.0,377.3868,377.7595,376.8898,377.6257,41038.0
2022-09-02 14:10:00,395.14,395.36,394.72,394.79,19979.0,377.6448,377.8551,377.2434,377.3103,19979.0
2022-09-02 14:15:00,394.79,395.15,394.53,394.86,29015.0,377.3103,377.6544,377.0618,377.3772,29015.0
2022-09-02 14:20:00,394.78,395.05,394.72,394.91,15104.0,377.3007,377.5588,377.2434,377.425,15104.0
2022-09-02 14:25:00,394.91,395.84,394.86,395.72,29849.0,377.425,378.3138,377.3772,378.1991,29849.0
2022-09-02 14:30:00,395.61,395.67,395.09,395.22,30959.0,378.094,378.1513,377.597,377.7213,30959.0
2022-09-02 14:35:00,395.26,396.05,395.19,395.83,67538.0,377.7595,378.5145,377.6926,378.3043,67538.0
2022-09-02 14:40:00,395.85,396.06,395.47,395.96,14809.0,378.3234,378.5241,377.9602,378.4285,14809.0
2022-09-02 14:45:00,395.98,396.03,395.39,395.49,37526.0,378.4476,378.4954,377.8837,377.9793,37526.0
2022-09-02 14:50:00,395.52,395.58,395.18,395.19,14620.0,378.008,378.0653,377.683,377.6926,14620.0
2022-09-02 14:55:00,395.15,395.22,394.51,394.62,41728.0,377.6544,377.7213,377.0427,377.1478,41728.0
2022-09-02 15:00:00,394.53,395.79,394.53,395.51,25887.0,377.0618,378.266,377.0618,377.9984,25887.0
2022-09-02 15:05:00,395.55,396.04,395.37,395.52,24816.0,378.0367,378.505,377.8646,378.008,24816.0
2022-09-02 15:10:00,395.48,395.7,395.08,395.35,38734.0,377.9698,378.18,377.5875,377.8455,38734.0
2022-09-02 15:15:00,395.32,395.72,395.08,395.38,35512.0,377.8168,378.1991,377.5875,377.8742,35512.0
2022-09-02 15:20:00,395.42,395.81,394.13,394.36,36911.0,377.9124,378.2851,376.6795,376.8993,36911.0
2022-09-02 15:25:00,394.26,394.89,394.11,394.63,41137.0,376.8038,377.4059,376.6604,377.1574,41137.0
2022-09-02 15:30:00,394.5,394.57,393.64,393.65,53545.0,377.0331,377.1,376.2112,376.2208,53545.0
2022-09-02 15:35:00,393.62,393.64,392.66,392.92,57253.0,376.1921,376.2112,375.2746,375.5231,57253.0
2022-09-02 15:40:00,392.94,392.95,392.35,392.37,105524.0,375.5422,375.5518,374.9783,374.9975,105524.0
2022-09-02 15:45:00,392.33,393.24,392.33,393.2,56829.0,374.9592,375.8289,374.9592,375.7907,56829.0
2022-09-02 15:50:00,393.15,394.07,393.05,394.06,93237.0,375.7429,376.6222,375.6473,376.6126,93237.0
2022-09-02 15:55:00,394.1,394.55,393.44,394.3,172868.0,376.6509,377.0809,376.0201,376.842,172868.0
2022-09-06 09:30:00,395.15,396.26,395.15,395.2,92096.0,377.6544,378.7152,377.6544,377.7022,92096.0
2022-09-06 09:35:00,395.11,395.69,394.47,394.48,63305.0,377.6161,378.1705,377.0045,377.014,63305.0
2022-09-06 09:40:00,394.5,394.75,394.06,394.33,31496.0,377.0331,377.2721,376.6126,376.8707,31496.0
2022-09-06 09:45:00,394.36,394.64,393.49,393.67,32206.0,376.8993,377.1669,376.0679,376.2399,32206.0
2022-09-06 09:50:00,393.6,393.7,392.69,392.77,24616.0,376.173,376.2686,375.3033,375.3797,24616.0
2022-09-06 09:55:00,392.74,394.05,392.56,393.7,37854.0,375.3511,376.6031,375.179,376.2686,37854.0
2022-09-06 10:00:00,393.57,393.62,391.03,391.59,136161.0,376.1443,376.1921,373.7168,374.252,136161.0
2022-09-06 10:05:00,391.62,391.79,391.12,391.57,93628.0,374.2807,374.4431,373.8028,374.2329,93628.0
2022-09-06 10:10:00,391.37,391.47,390.45,391.35,247518.0,374.0417,374.1373,373.1625,374.0226,247518.0
2022-09-06 10:15:00,391.24,391.52,390.82,391.3,29603.0,373.9175,374.1851,373.5161,373.9748,29603.0
2022-09-06 10:20:00,391.36,391.44,390.67,391.08,23172.0,374.0322,374.1086,373.3727,373.7646,23172.0
2022-09-06 10:25:00,390.98,392.68,390.89,392.33,47210.0,373.669,375.2937,373.583,374.9592,47210.0
2022-09-06 10:30:00,392.39,392.43,391.86,392.19,29253.0,375.0166,375.0548,374.51,374.8254,29253.0
2022-09-06 10:35:00,392.27,393.29,391.72,393.18,13921.0,374.9019,375.8767,374.3762,375.7716,13921.0
2022-09-06 10:40:00,393.2,394.28,393.2,393.86,51036.0,375.7907,376.8229,375.7907,376.4215,51036.0
2022-09-06 10:45:00,394.03,394.17,393.49,393.79,13965.0,376.584,376.7178,376.0679,376.3546,13965.0
2022-09-06 10:50:00,393.82,395.21,393.82,394.55,32795.0,376.3833,377.7117,376.3833,377.0809,32795.0
2022-09-06 10:55:00,394.55,395.77,394.54,395.18,38048.0,377.0809,378.2469,377.0714,377.683,38048.0
2022-09-06 11:00:00,395.06,395.18,394.58,395.06,26001.0,377.5683,377.683,377.1096,377.5683,26001.0
2022-09-06 11:05:00,394.99,396.07,394.76,395.49,40601.0,377.5014,378.5336,377.2816,377.9793,40601.0
2022-09-06 11:10:00,395.6,395.65,394.82,395.15,14546.0,378.0844,378.1322,377.339,377.6544,14546.0
2022-09-06 11:15:00,395.24,395.24,394.5,394.59,32459.0,377.7404,377.7404,377.0331,377.1192,32459.0
2022-09-06 11:20:00,394.6,395.07,394.29,394.87,85589.0,377.1287,377.5779,376.8324,377.3868,85589.0
2022-09-06 11:25:00,394.84,395.15,393.88,394.1,45192.0,377.3581,377.6544,376.4406,376.6509,45192.0
2022-09-06 11:30:00,394.06,395.56,393.89,394.91,19574.0,376.6126,378.0462,376.4502,377.425,19574.0
2022-09-06 11:35:00,395.0,395.25,394.29,394.62,22060.0,377.511,377.7499,376.8324,377.1478,22060.0
2022-09-06 11:40:00,394.58,395.93,394.48,395.36,69164.0,377.1096,378.3998,377.014,377.8551,69164.0
2022-09-06 11:45:00,395.45,395.6,394.79,394.79,18336.0,377.9411,378.0844,377.3103,377.3103,18336.0
2022-09-06 11:50:00,394.85,395.74,394.82,395.61,15672.0,377.3676,378.2182,377.339,378.094,15672.0
2022-09-06 11:55:00,395.42,395.76,395.36,395.57,18077.0,377.9124,378.2374,377.8551,378.0558,18077.0
2022-09-06 12:00:00,395.41,395.73,395.2,395.32,14061.0,377.9029,378.2087,377.7022,377.8168,14061.0
2022-09-06 12:05:00,395.59,395.77,394.11,394.21,41719.0,378.0749,378.2469,376.6604,376.756,41719.0
2022-09-06 12:10:00,394.19,394.33,393.91,394.17,11622.0,376.7369,376.8707,376.4693,376.7178,11622.0
2022-09-06 12:15:00,394.12,394.22,393.2,393.3,41250.0,376.67,376.7655,375.7907,375.8863,41250.0
2022-09-06 12:20:00,393.23,393.43,392.69,392.81,22304.0,375.8194,376.0105,375.3033,375.418,22304.0
2022-09-06 12:25:00,392.77,393.22,392.45,393.22,30264.0,375.3797,375.8098,375.0739,375.8098,30264.0
2022-09-06 12:30:00,393.14,393.41,392.9,392.99,22716.0,375.7334,375.9914,375.504,375.59,22716.0
2022-09-06 12:35:00,393.14,393.34,392.97,393.06,26554.0,375.7334,375.9245,375.5709,375.6569,26554.0
2022-09-06 12:40:00,393.2,393.9,392.79,393.9,18218.0,375.7907,376.4597,375.3989,376.4597,18218.0
2022-09-06 12:45:00,393.8,393.9,393.45,393.75,47648.0,376.3641,376.4597,376.0296,376.3164,47648.0
2022-09-06 12:50:00,393.89,393.89,393.22,393.7,18632.0,376.4502,376.4502,375.8098,376.2686,18632.0
2022-09-06 12:55:00,393.78,394.09,393.53,393.63,16659.0,376.345,376.6413,376.1061,376.2017,16659.0
2022-09-06 13:00:00,393.62,393.68,392.89,393.0,22235.0,376.1921,376.2495,375.4944,375.5996,22235.0
2022-09-06 13:05:00,393.07,393.07,391.78,391.78,45334.0,375.6665,375.6665,374.4336,374.4336,45334.0
2022-09-06 13:10:00,391.82,392.12,391.32,391.5,29029.0,374.4718,374.7585,373.9939,374.166,29029.0
2022-09-06 13:15:00,391.41,391.91,391.15,391.75,36295.0,374.08,374.5578,373.8315,374.4049,36295.0
2022-09-06 13:20:00,391.78,392.0,391.6,391.73,43307.0,374.4336,374.6438,374.2615,374.3858,43307.0
2022-09-06 13:25:00,391.75,391.79,391.45,391.54,16044.0,374.4049,374.4431,374.1182,374.2042,16044.0
2022-09-06 13:30:00,391.5,392.45,391.42,392.19,49671.0,374.166,375.0739,374.0895,374.8254,49671.0
2022-09-06 13:35:00,392.07,392.31,391.8,392.31,30540.0,374.7107,374.9401,374.4527,374.9401,30540.0
2022-09-06 13:40:00,392.25,392.25,391.43,391.88,18078.0,374.8828,374.8828,374.0991,374.5291,18078.0
2022-09-06 13:45:00,391.94,392.2,391.47,391.55,17973.0,374.5865,374.835,374.1373,374.2138,17973.0
2022-09-06 13:50:00,391.48,391.67,391.18,391.67,21337.0,374.1469,374.3284,373.8601,374.3284,21337.0
2022-09-06 13:55:00,391.66,392.45,391.65,392.43,32971.0,374.3189,375.0739,374.3093,375.0548,32971.0
2022-09-06 14:00:00,392.31,392.88,392.23,392.54,25102.0,374.9401,375.4849,374.8637,375.1599,25102.0
2022-09-06 14:05:00,392.58,392.73,392.27,392.63,24063.0,375.1982,375.3415,374.9019,375.2459,24063.0
2022-09-06 14:10:00,392.65,393.65,392.61,393.47,42523.0,375.2651,376.2208,375.2268,376.0487,42523.0
2022-09-06 14:15:00,393.48,393.77,393.27,393.44,29309.0,376.0583,376.3355,375.8576,376.0201,29309.0
2022-09-06 14:20:00,393.51,393.59,393.07,393.27,16403.0,376.087,376.1634,375.6665,375.8576,16403.0
2022-09-06 14:25:00,393.31,393.47,392.95,392.98,19246.0,375.8958,376.0487,375.5518,375.5804,19246.0
2022-09-06 14:30:00,393.1,393.23,392.34,392.77,30242.0,375.6951,375.8194,374.9688,375.3797,30242.0
2022-09-06 14:35:00,392.8,393.3,392.54,392.99,15483.0,375.4084,375.8863,375.1599,375.59,15483.0
2022-09-06 14:40:00,393.0,393.04,392.54,392.64,25620.0,375.5996,375.6378,375.1599,375.2555,25620.0
2022-09-06 14:45:00,392.68,392.87,392.3,392.84,24835.0,375.2937,375.4753,374.9306,375.4466,24835.0
2022-09-06 14:50:00,392.79,392.8,391.97,392.54,32712.0,375.3989,375.4084,374.6152,375.1599,32712.0
2022-09-06 14:55:00,392.57,393.0,392.16,392.39,42891.0,375.1886,375.5996,374.7967,375.0166,42891.0
2022-09-06 15:00:00,392.53,392.71,391.94,392.15,41247.0,375.1504,375.3224,374.5865,374.7872,41247.0
2022-09-06 15:05:00,392.15,393.23,392.13,393.2,30445.0,374.7872,375.8194,374.7681,375.7907,30445.0
2022-09-06 15:10:00,393.26,393.51,393.01,393.17,30647.0,375.848,376.087,375.6091,375.762,30647.0
2022-09-06 15:15:00,393.1,393.83,393.03,393.1,33608.0,375.6951,376.3928,375.6282,375.6951,33608.0
2022-09-06 15:20:00,393.11,393.28,392.46,393.23,53219.0,375.7047,375.8672,375.0835,375.8194,53219.0
2022-09-06 15:25:00,393.15,393.41,392.89,392.98,40141.0,375.7429,375.9914,375.4944,375.5804,40141.0
2022-09-06 15:30:00,392.88,392.92,391.77,392.21,53415.0,375.4849,375.5231,374.424,374.8445,53415.0
2022-09-06 15:35:00,392.19,392.46,392.03,392.18,45266.0,374.8254,375.0835,374.6725,374.8159,45266.0
2022-09-06 15:40:00,392.12,393.23,392.08,393.17,38435.0,374.7585,375.8194,374.7203,375.762,38435.0
2022-09-06 15:45:00,393.15,393.29,392.44,392.94,66833.0,375.7429,375.8767,375.0644,375.5422,66833.0
2022-09-06 15:50:00,392.93,392.93,392.14,392.41,82674.0,375.5327,375.5327,374.7776,375.0357,82674.0
2022-09-06 15:55:00,392.34,392.92,391.72,392.81,332535.0,374.9688,375.5231,374.3762,375.418,332535.0
2022-09-07 09:30:00,392.42,393.18,392.28,393.18,61304.0,375.0452,375.7716,374.9114,375.7716,61304.0
2022-09-07 09:35:00,393.14,394.4,392.99,394.19,70257.0,375.7334,376.9376,375.59,376.7369,70257.0
2022-09-07 09:40:00,394.18,394.69,394.04,394.32,60843.0,376.7273,377.2147,376.5935,376.8611,60843.0
2022-09-07 09:45:00,394.36,394.79,394.33,394.52,56163.0,376.8993,377.3103,376.8707,377.0523,56163.0
2022-09-07 09:50:00,394.49,394.59,393.58,393.93,37168.0,377.0236,377.1192,376.1539,376.4884,37168.0
2022-09-07 09:55:00,393.93,394.45,393.61,393.75,41629.0,376.4884,376.9854,376.1825,376.3164,41629.0
2022-09-07 10:00:00,393.77,394.31,393.0,394.16,43960.0,376.3355,376.8516,375.5996,376.7082,43960.0
2022-09-07 10:05:00,394.37,394.37,393.49,393.81,24322.0,376.9089,376.9089,376.0679,376.3737,24322.0
2022-09-07 10:10:00,393.93,394.08,393.1,393.1,31633.0,376.4884,376.6317,375.6951,375.6951,31633.0
2022-09-07 10:15:00,393.16,393.84,392.86,393.72,35764.0,375.7525,376.4024,375.4658,376.2877,35764.0
2022-09-07 10:20:00,393.71,393.98,393.5,393.76,26651.0,376.2781,376.5362,376.0774,376.3259,26651.0
2022-09-07 10:25:00,393.58,394.46,393.44,394.34,40177.0,376.1539,376.9949,376.0201,376.8802,40177.0
2022-09-07 10:30:00,394.42,395.41,394.42,394.79,48593.0,376.9567,377.9029,376.9567,377.3103,48593.0
2022-09-07 10:35:00,394.87,395.08,394.46,394.69,30960.0,377.3868,377.5875,376.9949,377.2147,30960.0
2022-09-07 10:40:00,394.73,395.0,394.22,394.49,62128.0,377.253,377.511,376.7655,377.0236,62128.0
2022-09-07 10:45:00,394.6,394.69,394.32,394.53,66663.0,377.1287,377.2147,376.8611,377.0618,66663.0
2022-09-07 10:50:00,394.65,395.19,394.4,394.96,37346.0,377.1765,377.6926,376.9376,377.4728,37346.0
2022-09-07 10:55:00,394.92,395.18,394.86,394.9,32080.0,377.4345,377.683,377.3772,377.4154,32080.0
2022-09-07 11:00:00,394.86,395.51,394.41,395.41,31892.0,377.3772,377.9984,376.9471,377.9029,31892.0
2022-09-07 11:05:00,395.34,395.88,395.18,395.68,43740.0,377.836,378.352,377.683,378.1609,43740.0
2022-09-07 11:10:00,395.75,396.54,395.74,396.25,37562.0,378.2278,378.9828,378.2182,378.7057,37562.0
2022-09-07 11:15:00,396.26,396.36,395.95,396.13,248096.0,378.7152,378.8108,378.4189,378.591,248096.0
2022-09-07 11:20:00,396.22,396.41,396.01,396.29,66916.0,378.677,378.8586,378.4763,378.7439,66916.0
2022-09-07 11:25:00,396.28,396.42,395.92,395.93,33435.0,378.7343,378.8681,378.3903,378.3998,33435.0
2022-09-07 11:30:00,395.98,396.38,395.58,395.77,48699.0,378.4476,378.8299,378.0653,378.2469,48699.0
2022-09-07 11:35:00,395.81,396.22,395.79,396.01,42698.0,378.2851,378.677,378.266,378.4763,42698.0
2022-09-07 11:40:00,395.95,396.14,395.47,395.68,22917.0,378.4189,378.6005,377.9602,378.1609,22917.0
2022-09-07 11:45:00,395.69,396.22,395.68,396.1,28214.0,378.1705,378.677,378.1609,378.5623,28214.0
2022-09-07 11:50:00,396.1,396.33,396.03,396.27,56445.0,378.5623,378.7821,378.4954,378.7248,56445.0
2022-09-07 11:55:00,396.37,396.51,395.99,396.03,30089.0,378.8203,378.9541,378.4572,378.4954,30089.0
2022-09-07 12:00:00,396.07,396.32,396.03,396.09,24178.0,378.5336,378.7726,378.4954,378.5527,24178.0
2022-09-07 12:05:00,396.11,396.26,395.66,396.25,36927.0,378.5719,378.7152,378.1418,378.7057,36927.0
2022-09-07 12:10:00,396.25,396.28,395.78,395.84,43306.0,378.7057,378.7343,378.2565,378.3138,43306.0
2022-09-07 12:15:00,395.86,395.94,395.39,395.44,27502.0,378.3329,378.4094,377.8837,377.9315,27502.0
2022-09-07 12:20:00,395.45,395.53,394.91,395.13,28333.0,377.9411,378.0175,377.425,377.6353,28333.0
2022-09-07 12:25:00,395.14,395.61,395.02,395.55,46288.0,377.6448,378.094,377.5301,378.0367,46288.0
2022-09-07 12:30:00,395.54,395.65,395.15,395.65,22447.0,378.0271,378.1322,377.6544,378.1322,22447.0
2022-09-07 12:35:00,395.67,396.3,395.46,396.3,29663.0,378.1513,378.7534,377.9506,378.7534,29663.0
2022-09-07 12:40:00,396.27,397.2,396.17,396.88,53058.0,378.7248,379.6136,378.6292,379.3078,53058.0
2022-09-07 12:45:00,396.93,397.1,396.76,396.85,45707.0,379.3556,379.518,379.1931,379.2791,45707.0
2022-09-07 12:50:00,396.89,397.0,396.63,396.64,39400.0,379.3173,379.4225,379.0688,379.0784,39400.0
2022-09-07 12:55:00,396.57,396.82,396.37,396.76,29186.0,379.0115,379.2504,378.8203,379.1931,29186.0
2022-09-07 13:00:00,396.81,397.46,396.69,397.32,44747.0,379.2409,379.8621,379.1262,379.7283,44747.0
2022-09-07 13:05:00,397.32,397.44,397.1,397.25,35398.0,379.7283,379.843,379.518,379.6614,35398.0
2022-09-07 13:10:00,397.23,397.28,396.99,397.17,24706.0,379.6423,379.6901,379.4129,379.5849,24706.0
2022-09-07 13:15:00,397.21,397.32,396.85,396.94,51002.0,379.6232,379.7283,379.2791,379.3651,51002.0
2022-09-07 13:20:00,396.95,397.35,396.83,397.04,28683.0,379.3747,379.757,379.26,379.4607,28683.0
2022-09-07 13:25:00,396.98,397.0,396.64,396.75,32219.0,379.4033,379.4225,379.0784,379.1835,32219.0
2022-09-07 13:30:00,396.84,397.31,395.33,397.27,492396.0,379.2695,379.7187,377.8264,379.6805,492396.0
2022-09-07 13:35:00,397.29,397.72,397.13,397.61,37863.0,379.6996,380.1106,379.5467,380.0054,37863.0
2022-09-07 13:40:00,397.59,398.4,397.58,398.33,26516.0,379.9863,380.7605,379.9768,380.6936,26516.0
2022-09-07 13:45:00,398.3,398.5,398.06,398.43,45534.0,380.6649,380.856,380.4355,380.7891,45534.0
2022-09-07 13:50:00,398.45,398.65,398.35,398.61,42100.0,380.8083,380.9994,380.7127,380.9612,42100.0
2022-09-07 13:55:00,398.65,398.67,398.36,398.49,29534.0,380.9994,381.0185,380.7222,380.8465,29534.0
2022-09-07 14:00:00,398.59,399.64,398.45,399.59,63344.0,380.9421,381.9456,380.8083,381.8978,63344.0
2022-09-07 14:05:00,399.62,399.67,398.92,399.01,43497.0,381.9265,381.9742,381.2574,381.3435,43497.0
2022-09-07 14:10:00,398.9,399.16,398.82,399.1,112214.0,381.2383,381.4868,381.1619,381.4295,112214.0
2022-09-07 14:15:00,399.07,399.2,398.37,398.37,53582.0,381.4008,381.525,380.7318,380.7318,53582.0
2022-09-07 14:20:00,398.4,398.56,398.27,398.47,64569.0,380.7605,380.9134,380.6362,380.8274,64569.0
2022-09-07 14:25:00,398.53,399.27,398.51,399.22,38148.0,380.8847,381.5919,380.8656,381.5442,38148.0
2022-09-07 14:30:00,399.25,399.54,398.97,399.54,45674.0,381.5728,381.85,381.3052,381.85,45674.0
2022-09-07 14:35:00,399.51,399.69,399.35,399.43,28159.0,381.8213,381.9934,381.6684,381.7449,28159.0
2022-09-07 14:40:00,399.45,399.77,399.42,399.53,31459.0,381.764,382.0698,381.7353,381.8404,31459.0
2022-09-07 14:45:00,399.56,399.71,399.45,399.7,22255.0,381.8691,382.0125,381.764,382.0029,22255.0
2022-09-07 14:50:00,399.7,399.86,399.32,399.76,33646.0,382.0029,382.1558,381.6397,382.0603,33646.0
2022-09-07 14:55:00,399.78,399.99,399.63,399.87,22171.0,382.0794,382.2801,381.936,382.1654,22171.0
2022-09-07 15:00:00,399.91,400.01,399.62,399.88,31878.0,382.2036,382.2992,381.9265,382.1749,31878.0
2022-09-07 15:05:00,399.89,400.22,399.7,400.22,35535.0,382.1845,382.4999,382.0029,382.4999,35535.0
2022-09-07 15:10:00,400.26,400.28,399.91,400.1,32321.0,382.5381,382.5572,382.2036,382.3852,32321.0
2022-09-07 15:15:00,400.15,400.45,399.8,399.9,40635.0,382.433,382.7197,382.0985,382.1941,40635.0
2022-09-07 15:20:00,399.88,400.17,399.73,400.11,39825.0,382.1749,382.4521,382.0316,382.3948,39825.0
2022-09-07 15:25:00,400.11,400.67,400.1,400.59,36896.0,382.3948,382.93,382.3852,382.8535,36896.0
2022-09-07 15:30:00,400.6,400.6,397.62,400.44,703124.0,382.8631,382.8631,380.015,382.7101,703124.0
2022-09-07 15:35:00,400.36,400.46,399.91,400.05,21683.0,382.6337,382.7293,382.2036,382.3374,21683.0
2022-09-07 15:40:00,400.11,400.11,399.72,400.07,35295.0,382.3948,382.3948,382.022,382.3565,35295.0
2022-09-07 15:45:00,400.05,400.65,399.98,400.51,59363.0,382.3374,382.9108,382.2705,382.777,59363.0
2022-09-07 15:50:00,400.53,400.54,399.86,400.19,61334.0,382.7962,382.8057,382.1558,382.4712,61334.0
2022-09-07 15:55:00,400.19,400.19,399.53,399.89,88143.0,382.4712,382.4712,381.8404,382.1845,88143.0
2022-09-08 09:30:00,397.39,397.41,396.2,396.54,91055.0,379.7952,379.8143,378.6579,378.9828,91055.0
2022-09-08 09:35:00,396.43,397.21,396.26,397.01,61303.0,378.8777,379.6232,378.7152,379.432,61303.0
2022-09-08 09:40:00,396.93,398.94,396.25,398.83,67471.0,379.3556,381.2766,378.7057,381.1714,67471.0
2022-09-08 09:45:00,398.8,399.17,397.98,398.73,50091.0,381.1428,381.4964,380.3591,381.0759,50091.0
2022-09-08 09:50:00,398.68,399.24,398.32,399.14,69844.0,381.0281,381.5633,380.684,381.4677,69844.0
2022-09-08 09:55:00,399.05,399.76,398.89,399.44,28726.0,381.3817,382.0603,381.2288,381.7544,28726.0
2022-09-08 10:00:00,399.42,399.52,397.88,398.11,31060.0,381.7353,381.8309,380.2635,380.4833,31060.0
2022-09-08 10:05:00,397.99,399.16,397.98,398.83,14904.0,380.3686,381.4868,380.3591,381.1714,14904.0
2022-09-08 10:10:00,398.88,399.24,398.24,398.61,37171.0,381.2192,381.5633,380.6076,380.9612,37171.0
2022-09-08 10:15:00,398.65,400.18,398.36,400.18,35903.0,380.9994,382.4617,380.7222,382.4617,35903.0
2022-09-08 10:20:00,400.13,400.58,399.42,399.42,40117.0,382.4139,382.8439,381.7353,381.7353,40117.0
2022-09-08 10:25:00,399.52,400.01,399.32,399.96,16995.0,381.8309,382.2992,381.6397,382.2514,16995.0
2022-09-08 10:30:00,399.77,400.76,399.61,400.56,23224.0,382.0698,383.016,381.9169,382.8248,23224.0
2022-09-08 10:35:00,400.61,401.4,400.26,401.23,60788.0,382.8726,383.6276,382.5381,383.4652,60788.0
2022-09-08 10:40:00,401.16,401.61,400.94,401.47,41000.0,383.3983,383.8283,383.188,383.6945,41000.0
2022-09-08 10:45:00,401.6,401.69,401.23,401.46,20598.0,383.8188,383.9048,383.4652,383.685,20598.0
2022-09-08 10:50:00,401.36,401.57,401.0,401.52,20883.0,383.5894,383.7901,383.2454,383.7423,20883.0
2022-09-08 10:55:00,401.44,402.03,401.41,402.02,11930.0,383.6659,384.2297,383.6372,384.2202,11930.0
2022-09-08 11:00:00,401.96,402.64,401.93,402.41,44579.0,384.1628,384.8127,384.1342,384.5929,44579.0
2022-09-08 11:05:00,402.45,402.83,402.36,402.51,25222.0,384.6312,384.9943,384.5451,384.6885,25222.0
2022-09-08 11:10:00,402.59,402.76,402.26,402.69,19087.0,384.765,384.9274,384.4496,384.8605,19087.0
2022-09-08 11:15:00,402.67,402.92,402.51,402.72,24259.0,384.8414,385.0803,384.6885,384.8892,24259.0
2022-09-08 11:20:00,402.74,402.94,402.6,402.75,31923.0,384.9083,385.0995,384.7745,384.9179,31923.0
2022-09-08 11:25:00,402.77,402.78,402.35,402.4,13302.0,384.937,384.9465,384.5356,384.5834,13302.0
2022-09-08 11:30:00,402.45,402.57,402.23,402.57,30777.0,384.6312,384.7458,384.4209,384.7458,30777.0
2022-09-08 11:35:00,402.54,402.75,401.79,401.81,22852.0,384.7172,384.9179,384.0004,384.0195,22852.0
2022-09-08 11:40:00,401.81,401.87,401.3,401.78,31293.0,384.0195,384.0768,383.5321,383.9908,31293.0
2022-09-08 11:45:00,401.81,401.96,401.46,401.55,9605.0,384.0195,384.1628,383.685,383.771,9605.0
2022-09-08 11:50:00,401.54,401.86,401.3,401.85,13302.0,383.7614,384.0673,383.5321,384.0577,13302.0
2022-09-08 11:55:00,401.83,401.9,401.56,401.63,10042.0,384.0386,384.1055,383.7806,383.8475,10042.0
2022-09-08 12:00:00,401.61,401.77,399.48,399.51,44001.0,383.8283,383.9813,381.7926,381.8213,44001.0
2022-09-08 12:05:00,399.41,399.6,397.91,398.51,98514.0,381.7257,381.9073,380.2922,380.8656,98514.0
2022-09-08 12:10:00,398.47,398.5,397.53,398.06,43496.0,380.8274,380.856,379.929,380.4355,43496.0
2022-09-08 12:15:00,397.89,398.46,397.51,398.11,28463.0,380.273,380.8178,379.9099,380.4833,28463.0
2022-09-08 12:20:00,398.03,398.23,397.2,397.78,41362.0,380.4069,380.598,379.6136,380.1679,41362.0
2022-09-08 12:25:00,397.81,398.43,397.58,398.28,18742.0,380.1966,380.7891,379.9768,380.6458,18742.0
2022-09-08 12:30:00,398.12,399.1,398.11,398.77,37444.0,380.4929,381.4295,380.4833,381.1141,37444.0
2022-09-08 12:35:00,398.89,399.28,398.87,399.01,18424.0,381.2288,381.6015,381.2097,381.3435,18424.0
2022-09-08 12:40:00,398.98,400.16,398.78,400.05,27836.0,381.3148,382.4425,381.1236,382.3374,27836.0
2022-09-08 12:45:00,400.06,400.11,399.67,399.83,19658.0,382.347,382.3948,381.9742,382.1272,19658.0
2022-09-08 12:50:00,399.88,400.46,399.84,399.98,25259.0,382.1749,382.7293,382.1367,382.2705,25259.0
2022-09-08 12:55:00,400.11,400.29,399.97,399.97,19949.0,382.3948,382.5668,382.261,382.261,19949.0
2022-09-08 13:00:00,399.97,400.19,399.3,399.51,25855.0,382.261,382.4712,381.6206,381.8213,25855.0
2022-09-08 13:05:00,399.56,399.79,399.24,399.63,14284.0,381.8691,382.0889,381.5633,381.936,14284.0
2022-09-08 13:10:00,399.73,401.25,399.73,401.22,36867.0,382.0316,383.4843,382.0316,383.4556,36867.0
2022-09-08 13:15:00,401.2,401.38,400.92,401.09,22554.0,383.4365,383.6085,383.1689,383.3314,22554.0
2022-09-08 13:20:00,401.11,401.32,401.05,401.23,12443.0,383.3505,383.5512,383.2931,383.4652,12443.0
2022-09-08 13:25:00,401.26,401.67,400.92,401.26,33429.0,383.4938,383.8857,383.1689,383.4938,33429.0
2022-09-08 13:30:00,401.34,401.46,400.81,401.14,26990.0,383.5703,383.685,383.0638,383.3792,26990.0
2022-09-08 13:35:00,401.12,401.96,401.12,401.49,28492.0,383.36,384.1628,383.36,383.7137,28492.0
2022-09-08 13:40:00,401.58,401.79,401.5,401.79,8511.0,383.7997,384.0004,383.7232,384.0004,8511.0
2022-09-08 13:45:00,401.71,401.77,401.39,401.73,14397.0,383.9239,383.9813,383.6181,383.943,14397.0
2022-09-08 13:50:00,401.75,401.8,401.27,401.3,9979.0,383.9621,384.0099,383.5034,383.5321,9979.0
2022-09-08 13:55:00,401.33,401.38,400.3,401.02,280309.0,383.5607,383.6085,382.5763,383.2645,280309.0
2022-09-08 14:00:00,401.16,401.5,400.94,401.5,15698.0,383.3983,383.7232,383.188,383.7232,15698.0
2022-09-08 14:05:00,401.54,401.71,401.07,401.19,14956.0,383.7614,383.9239,383.3123,383.4269,14956.0
2022-09-08 14:10:00,401.25,401.45,401.04,401.09,24298.0,383.4843,383.6754,383.2836,383.3314,24298.0
2022-09-08 14:15:00,401.03,401.64,400.81,401.52,18870.0,383.274,383.857,383.0638,383.7423,18870.0
2022-09-08 14:20:00,401.43,401.56,401.28,401.49,5456.0,383.6563,383.7806,383.513,383.7137,5456.0
2022-09-08 14:25:00,401.46,401.63,401.24,401.38,13410.0,383.685,383.8475,383.4747,383.6085,13410.0
2022-09-08 14:30:00,401.4,402.06,401.4,402.01,18005.0,383.6276,384.2584,383.6276,384.2106,18005.0
2022-09-08 14:35:00,402.03,402.15,401.78,402.05,58957.0,384.2297,384.3444,383.9908,384.2489,58957.0
2022-09-08 14:40:00,402.02,402.12,400.66,401.26,51564.0,384.2202,384.3158,382.9204,383.4938,51564.0
2022-09-08 14:45:00,401.25,401.37,400.54,400.83,46134.0,383.4843,383.599,382.8057,383.0829,46134.0
2022-09-08 14:50:00,400.79,401.23,400.42,401.18,80402.0,383.0446,383.4652,382.691,383.4174,80402.0
2022-09-08 14:55:00,400.99,401.06,400.52,400.66,28031.0,383.2358,383.3027,382.7866,382.9204,28031.0
2022-09-08 15:00:00,400.7,401.08,399.95,400.41,32302.0,382.9586,383.3218,382.2418,382.6815,32302.0
2022-09-08 15:05:00,400.4,400.8,400.32,400.49,39028.0,382.6719,383.0542,382.5955,382.7579,39028.0
2022-09-08 15:10:00,400.43,401.05,400.25,401.03,19917.0,382.7006,383.2931,382.5286,383.274,19917.0
2022-09-08 15:15:00,401.1,401.28,400.9,401.19,31145.0,383.3409,383.513,383.1498,383.4269,31145.0
2022-09-08 15:20:00,401.26,401.61,401.08,401.49,31182.0,383.4938,383.8283,383.3218,383.7137,31182.0
2022-09-08 15:25:00,401.48,401.55,401.16,401.24,25125.0,383.7041,383.771,383.3983,383.4747,25125.0
2022-09-08 15:30:00,401.25,401.57,401.02,401.09,19719.0,383.4843,383.7901,383.2645,383.3314,19719.0
2022-09-08 15:35:00,401.08,401.27,400.9,401.23,25108.0,383.3218,383.5034,383.1498,383.4652,25108.0
2022-09-08 15:40:00,401.14,401.18,400.47,400.61,19517.0,383.3792,383.4174,382.7388,382.8726,19517.0
2022-09-08 15:45:00,400.47,401.24,400.47,400.78,42488.0,382.7388,383.4747,382.7388,383.0351,42488.0
2022-09-08 15:50:00,400.82,402.17,400.82,402.11,44173.0,383.0733,384.3635,383.0733,384.3062,44173.0
2022-09-08 15:55:00,402.07,402.58,401.93,402.48,130181.0,384.268,384.7554,384.1342,384.6598,130181.0
2022-09-09 09:30:00,404.8,405.79,404.8,405.78,61561.0,386.8771,387.8233,386.8771,387.8137,61561.0
2022-09-09 09:35:00,405.85,406.0,405.29,405.48,19698.0,387.8806,388.024,387.3454,387.527,19698.0
2022-09-09 09:40:00,405.76,405.77,405.16,405.16,21421.0,387.7946,387.8042,387.2212,387.2212,21421.0
2022-09-09 09:45:00,405.2,405.93,404.65,405.5,35466.0,387.2594,387.9571,386.7337,387.5461,35466.0
2022-09-09 09:50:00,405.49,405.74,405.28,405.72,13089.0,387.5366,387.7755,387.3358,387.7564,13089.0
2022-09-09 09:55:00,405.51,406.33,405.12,406.3,37908.0,387.5557,388.3394,387.1829,388.3107,37908.0
2022-09-09 10:00:00,406.44,407.25,406.29,407.08,39060.0,388.4445,389.2186,388.3011,389.0562,39060.0
2022-09-09 10:05:00,407.09,407.34,406.91,407.3,12404.0,389.0657,389.3046,388.8937,389.2664,12404.0
2022-09-09 10:10:00,407.34,407.34,406.78,406.97,16261.0,389.3046,389.3046,388.7694,388.951,16261.0
2022-09-09 10:15:00,406.97,407.72,406.69,406.95,26682.0,388.951,389.6678,388.6834,388.9319,26682.0
2022-09-09 10:20:00,406.97,407.23,406.65,406.73,19223.0,388.951,389.1995,388.6452,388.7216,19223.0
2022-09-09 10:25:00,406.71,407.32,406.48,407.23,12900.0,388.7025,389.2855,388.4827,389.1995,12900.0
2022-09-09 10:30:00,407.35,407.6,407.14,407.54,8422.0,389.3142,389.5531,389.1135,389.4958,8422.0
2022-09-09 10:35:00,407.59,407.72,407.26,407.65,25945.0,389.5436,389.6678,389.2282,389.6009,25945.0
2022-09-09 10:40:00,407.7,408.25,407.66,408.08,34310.0,389.6487,390.1743,389.6105,390.0119,34310.0
2022-09-09 10:45:00,408.12,408.27,407.73,408.15,61341.0,390.0501,390.1935,389.6774,390.0788,61341.0
2022-09-09 10:50:00,408.1,408.35,407.95,408.06,32362.0,390.031,390.2699,389.8876,389.9928,32362.0
2022-09-09 10:55:00,408.03,408.12,407.73,408.1,17050.0,389.9641,390.0501,389.6774,390.031,17050.0
2022-09-09 11:00:00,408.18,408.32,407.5,407.78,12891.0,390.1074,390.2413,389.4576,389.7252,12891.0
2022-09-09 11:05:00,407.87,407.98,407.49,407.49,14923.0,389.8112,389.9163,389.448,389.448,14923.0
2022-09-09 11:10:00,407.54,407.65,407.24,407.61,26662.0,389.4958,389.6009,389.2091,389.5627,26662.0
2022-09-09 11:15:00,407.72,407.96,407.23,407.27,19574.0,389.6678,389.8972,389.1995,389.2377,19574.0
2022-09-09 11:20:00,407.28,407.41,406.95,407.38,30447.0,389.2473,389.3715,388.9319,389.3429,30447.0
2022-09-09 11:25:00,407.4,407.81,407.4,407.71,8270.0,389.362,389.7538,389.362,389.6583,8270.0
2022-09-09 11:30:00,407.69,407.89,407.24,407.5,20220.0,389.6391,389.8303,389.2091,389.4576,20220.0
2022-09-09 11:35:00,407.62,408.07,407.58,408.07,19472.0,389.5722,390.0023,389.534,390.0023,19472.0
2022-09-09 11:40:00,408.22,408.22,407.77,407.96,10296.0,390.1457,390.1457,389.7156,389.8972,10296.0
2022-09-09 11:45:00,407.81,407.93,407.65,407.71,3204.0,389.7538,389.8685,389.6009,389.6583,3204.0
2022-09-09 11:50:00,407.73,407.73,407.33,407.48,17227.0,389.6774,389.6774,389.2951,389.4384,17227.0
2022-09-09 11:55:00,407.52,407.8,407.44,407.8,18956.0,389.4767,389.7443,389.4002,389.7443,18956.0
2022-09-09 12:00:00,407.82,407.87,406.78,406.86,27751.0,389.7634,389.8112,388.7694,388.8459,27751.0
2022-09-09 12:05:00,407.12,407.2,406.79,407.19,29249.0,389.0944,389.1708,388.779,389.1613,29249.0
2022-09-09 12:10:00,407.26,407.53,407.16,407.41,10652.0,389.2282,389.4862,389.1326,389.3715,10652.0
2022-09-09 12:15:00,407.35,407.36,406.81,407.22,15546.0,389.3142,389.3238,388.7981,389.19,15546.0
2022-09-09 12:20:00,407.28,407.28,406.66,406.66,7491.0,389.2473,389.2473,388.6547,388.6547,7491.0
2022-09-09 12:25:00,406.66,407.1,406.58,406.95,10347.0,388.6547,389.0753,388.5783,388.9319,10347.0
2022-09-09 12:30:00,406.98,407.28,406.72,407.25,28128.0,388.9606,389.2473,388.7121,389.2186,28128.0
2022-09-09 12:35:00,407.24,407.6,407.24,407.38,20243.0,389.2091,389.5531,389.2091,389.3429,20243.0
2022-09-09 12:40:00,407.4,407.66,407.37,407.42,12378.0,389.362,389.6105,389.3333,389.3811,12378.0
2022-09-09 12:45:00,407.39,407.8,407.2,407.8,10103.0,389.3524,389.7443,389.1708,389.7443,10103.0
2022-09-09 12:50:00,407.8,408.09,407.74,407.94,113500.0,389.7443,390.0214,389.6869,389.8781,113500.0
2022-09-09 12:55:00,408.03,408.14,407.9,408.14,118128.0,389.9641,390.0692,389.8398,390.0692,118128.0
2022-09-09 13:00:00,408.0,408.0,407.62,407.93,30752.0,389.9354,389.9354,389.5722,389.8685,30752.0
2022-09-09 13:05:00,408.03,408.3,407.98,408.29,14144.0,389.9641,390.2221,389.9163,390.2126,14144.0
2022-09-09 13:10:00,408.23,408.54,408.2,408.52,26166.0,390.1552,390.4515,390.1266,390.4324,26166.0
2022-09-09 13:15:00,408.5,408.76,408.49,408.55,10423.0,390.4133,390.6618,390.4037,390.4611,10423.0
2022-09-09 13:20:00,408.52,408.66,408.39,408.56,7856.0,390.4324,390.5662,390.3082,390.4706,7856.0
2022-09-09 13:25:00,408.49,408.66,408.42,408.42,15518.0,390.4037,390.5662,390.3368,390.3368,15518.0
2022-09-09 13:30:00,408.53,408.8,408.52,408.78,10619.0,390.442,390.7,390.4324,390.6809,10619.0
2022-09-09 13:35:00,408.75,408.96,408.72,408.96,7603.0,390.6522,390.8529,390.6235,390.8529,7603.0
2022-09-09 13:40:00,408.9,408.91,408.41,408.46,16594.0,390.7956,390.8051,390.3273,390.3751,16594.0
2022-09-09 13:45:00,408.45,408.67,408.26,408.65,8127.0,390.3655,390.5758,390.1839,390.5566,8127.0
2022-09-09 13:50:00,408.66,408.68,408.41,408.64,11617.0,390.5662,390.5853,390.3273,390.5471,11617.0
2022-09-09 13:55:00,408.51,408.75,408.5,408.7,16513.0,390.4228,390.6522,390.4133,390.6044,16513.0
2022-09-09 14:00:00,408.67,408.67,408.16,408.32,16208.0,390.5758,390.5758,390.0883,390.2413,16208.0
2022-09-09 14:05:00,408.28,408.62,408.19,408.39,8266.0,390.203,390.528,390.117,390.3082,8266.0
2022-09-09 14:10:00,408.43,408.85,408.24,408.82,23948.0,390.3464,390.7478,390.1648,390.7191,23948.0
2022-09-09 14:15:00,408.82,408.95,408.76,408.81,14930.0,390.7191,390.8434,390.6618,390.7096,14930.0
2022-09-09 14:20:00,408.81,409.06,408.81,409.0,11493.0,390.7096,390.9485,390.7096,390.8911,11493.0
2022-09-09 14:25:00,409.0,409.06,408.75,409.05,26719.0,390.8911,390.9485,390.6522,390.9389,26719.0
2022-09-09 14:30:00,409.05,409.08,408.67,408.7,17188.0,390.9389,390.9676,390.5758,390.6044,17188.0
2022-09-09 14:35:00,408.74,409.02,408.63,408.89,12264.0,390.6427,390.9103,390.5375,390.786,12264.0
2022-09-09 14:40:00,408.89,409.07,408.68,408.69,16177.0,390.786,390.958,390.5853,390.5949,16177.0
2022-09-09 14:45:00,408.79,408.87,408.54,408.61,35017.0,390.6904,390.7669,390.4515,390.5184,35017.0
2022-09-09 14:50:00,408.63,408.63,408.3,408.55,12237.0,390.5375,390.5375,390.2221,390.4611,12237.0
2022-09-09 14:55:00,408.59,408.99,408.57,408.92,17404.0,390.4993,390.8816,390.4802,390.8147,17404.0
2022-09-09 15:00:00,408.87,409.32,408.83,409.26,25193.0,390.7669,391.197,390.7287,391.1396,25193.0
2022-09-09 15:05:00,409.24,409.29,408.94,409.05,19881.0,391.1205,391.1683,390.8338,390.9389,19881.0
2022-09-09 15:10:00,409.07,409.49,409.06,409.48,16257.0,390.958,391.3594,390.9485,391.3499,16257.0
2022-09-09 15:15:00,409.43,409.48,409.27,409.42,6067.0,391.3021,391.3499,391.1492,391.2925,6067.0
2022-09-09 15:20:00,409.45,409.47,409.11,409.24,19490.0,391.3212,391.3403,390.9963,391.1205,19490.0
2022-09-09 15:25:00,409.25,409.43,409.13,409.28,13567.0,391.1301,391.3021,391.0154,391.1587,13567.0
2022-09-09 15:30:00,409.27,409.35,409.12,409.26,24831.0,391.1492,391.2256,391.0058,391.1396,24831.0
2022-09-09 15:35:00,409.32,409.33,408.99,409.06,23714.0,391.197,391.2065,390.8816,390.9485,23714.0
2022-09-09 15:40:00,409.1,409.67,409.09,409.66,40605.0,390.9867,391.5315,390.9772,391.5219,40605.0
2022-09-09 15:45:00,409.58,409.6,409.18,409.33,30029.0,391.4455,391.4646,391.0632,391.2065,30029.0
2022-09-09 15:50:00,409.28,409.31,408.76,409.22,40704.0,391.1587,391.1874,390.6618,391.1014,40704.0
2022-09-09 15:55:00,409.16,409.18,408.65,408.72,167681.0,391.0441,391.0632,390.5566,390.6235,167681.0
2022-09-12 09:30:00,410.96,411.59,410.9,411.45,78702.0,392.7644,393.3665,392.707,393.2327,78702.0
2022-09-12 09:35:00,411.44,411.49,410.65,411.03,62142.0,393.2231,393.2709,392.4681,392.8313,62142.0
2022-09-12 09:40:00,411.13,411.75,411.13,411.58,42685.0,392.9268,393.5194,392.9268,393.3569,42685.0
2022-09-12 09:45:00,411.57,412.21,411.53,411.92,31634.0,393.3474,393.959,393.3091,393.6819,31634.0
2022-09-12 09:50:00,411.93,412.54,411.88,412.54,22486.0,393.6914,394.2744,393.6436,394.2744,22486.0
2022-09-12 09:55:00,412.61,413.23,412.61,413.22,13142.0,394.3413,394.9339,394.3413,394.9243,13142.0
2022-09-12 10:00:00,413.3,413.3,412.82,412.89,35896.0,395.0008,395.0008,394.542,394.6089,35896.0
2022-09-12 10:05:00,413.02,413.25,412.84,413.1,19815.0,394.7332,394.953,394.5611,394.8096,19815.0
2022-09-12 10:10:00,413.04,413.2,412.87,412.98,15966.0,394.7523,394.9052,394.5898,394.6949,15966.0
2022-09-12 10:15:00,413.07,413.83,413.07,413.7,16105.0,394.7809,395.5073,394.7809,395.383,16105.0
2022-09-12 10:20:00,413.71,413.87,413.53,413.77,22206.0,395.3926,395.5455,395.2206,395.4499,22206.0
2022-09-12 10:25:00,413.76,413.94,413.52,413.6,48176.0,395.4404,395.6124,395.211,395.2875,48176.0
2022-09-12 10:30:00,413.59,413.73,413.38,413.46,17139.0,395.2779,395.4117,395.0772,395.1537,17139.0
2022-09-12 10:35:00,413.45,413.58,413.04,413.39,35580.0,395.1441,395.2684,394.7523,395.0868,35580.0
2022-09-12 10:40:00,413.31,413.33,412.94,413.13,21349.0,395.0103,395.0294,394.6567,394.8383,21349.0
2022-09-12 10:45:00,413.13,413.47,413.11,413.45,21716.0,394.8383,395.1632,394.8192,395.1441,21716.0
2022-09-12 10:50:00,413.39,413.54,413.0,413.05,20054.0,395.0868,395.2301,394.714,394.7618,20054.0
2022-09-12 10:55:00,413.03,413.05,412.49,412.69,37207.0,394.7427,394.7618,394.2266,394.4178,37207.0
2022-09-12 11:00:00,412.62,412.79,412.09,412.32,22662.0,394.3509,394.5133,393.8443,394.0641,22662.0
2022-09-12 11:05:00,412.34,412.54,412.22,412.26,14331.0,394.0833,394.2744,393.9686,394.0068,14331.0
2022-09-12 11:10:00,412.31,412.47,412.05,412.4,11694.0,394.0546,394.2075,393.8061,394.1406,11694.0
2022-09-12 11:15:00,412.39,412.66,412.11,412.59,18210.0,394.131,394.3891,393.8634,394.3222,18210.0
2022-09-12 11:20:00,412.56,412.96,412.56,412.96,10707.0,394.2935,394.6758,394.2935,394.6758,10707.0
2022-09-12 11:25:00,412.93,413.25,412.93,413.23,16667.0,394.6471,394.953,394.6471,394.9339,16667.0
2022-09-12 11:30:00,413.3,413.42,413.06,413.25,10354.0,395.0008,395.1154,394.7714,394.953,10354.0
2022-09-12 11:35:00,413.22,413.26,412.47,412.78,30825.0,394.9243,394.9625,394.2075,394.5038,30825.0
2022-09-12 11:40:00,412.8,412.98,412.47,412.71,11326.0,394.5229,394.6949,394.2075,394.4369,11326.0
2022-09-12 11:45:00,412.67,412.78,412.21,412.4,12802.0,394.3987,394.5038,393.959,394.1406,12802.0
2022-09-12 11:50:00,412.39,412.47,411.72,411.88,15661.0,394.131,394.2075,393.4907,393.6436,15661.0
2022-09-12 11:55:00,411.76,411.86,410.87,411.4,65647.0,393.5289,393.6245,392.6783,393.1849,65647.0
2022-09-12 12:00:00,411.41,411.6,411.13,411.23,11839.0,393.1944,393.376,392.9268,393.0224,11839.0
2022-09-12 12:05:00,411.23,411.75,410.92,410.97,41398.0,393.0224,393.5194,392.7261,392.7739,41398.0
2022-09-12 12:10:00,410.91,411.58,410.66,411.51,27723.0,392.7166,393.3569,392.4776,393.29,27723.0
2022-09-12 12:15:00,411.49,411.61,411.01,411.26,26965.0,393.2709,393.3856,392.8121,393.0511,26965.0
2022-09-12 12:20:00,411.13,411.91,411.06,411.78,20697.0,392.9268,393.6723,392.8599,393.5481,20697.0
2022-09-12 12:25:00,411.65,411.85,411.57,411.69,19177.0,393.4238,393.615,393.3474,393.462,19177.0
2022-09-12 12:30:00,411.82,412.1,411.68,411.88,8196.0,393.5863,393.8539,393.4525,393.6436,8196.0
2022-09-12 12:35:00,411.93,412.18,411.47,412.07,11463.0,393.6914,393.9303,393.2518,393.8252,11463.0
2022-09-12 12:40:00,412.07,412.3,412.01,412.3,22420.0,393.8252,394.045,393.7679,394.045,22420.0
2022-09-12 12:45:00,412.19,412.4,411.77,412.11,44585.0,393.9399,394.1406,393.5385,393.8634,44585.0
2022-09-12 12:50:00,412.07,412.31,412.07,412.29,14970.0,393.8252,394.0546,393.8252,394.0355,14970.0
2022-09-12 12:55:00,412.24,412.47,412.24,412.44,7200.0,393.9877,394.2075,393.9877,394.1788,7200.0
2022-09-12 13:00:00,412.44,412.52,411.7,412.14,33604.0,394.1788,394.2553,393.4716,393.8921,33604.0
2022-09-12 13:05:00,412.28,412.87,412.2,412.79,24810.0,394.0259,394.5898,393.9495,394.5133,24810.0
2022-09-12 13:10:00,412.84,412.96,412.71,412.84,12379.0,394.5611,394.6758,394.4369,394.5611,12379.0
2022-09-12 13:15:00,412.85,412.92,412.7,412.73,8619.0,394.5707,394.6376,394.4273,394.456,8619.0
2022-09-12 13:20:00,412.75,412.92,412.53,412.67,9984.0,394.4751,394.6376,394.2648,394.3987,9984.0
2022-09-12 13:25:00,412.7,413.19,412.63,413.18,22458.0,394.4273,394.8956,394.3604,394.8861,22458.0
2022-09-12 13:30:00,413.26,413.27,412.93,413.19,7467.0,394.9625,394.9721,394.6471,394.8956,7467.0
2022-09-12 13:35:00,413.25,413.25,412.86,412.86,11802.0,394.953,394.953,394.5802,394.5802,11802.0
2022-09-12 13:40:00,412.86,412.91,412.54,412.54,10355.0,394.5802,394.628,394.2744,394.2744,10355.0
2022-09-12 13:45:00,412.54,412.83,412.49,412.83,11752.0,394.2744,394.5516,394.2266,394.5516,11752.0
2022-09-12 13:50:00,412.8,413.22,412.79,413.22,29999.0,394.5229,394.9243,394.5133,394.9243,29999.0
2022-09-12 13:55:00,413.18,413.21,413.05,413.13,11474.0,394.8861,394.9147,394.7618,394.8383,11474.0
2022-09-12 14:00:00,413.11,413.11,412.65,412.68,15429.0,394.8192,394.8192,394.3795,394.4082,15429.0
2022-09-12 14:05:00,412.63,412.83,412.55,412.67,10804.0,394.3604,394.5516,394.284,394.3987,10804.0
2022-09-12 14:10:00,412.63,412.98,412.53,412.98,14277.0,394.3604,394.6949,394.2648,394.6949,14277.0
2022-09-12 14:15:00,412.9,413.18,412.16,412.28,19027.0,394.6185,394.8861,393.9112,394.0259,19027.0
2022-09-12 14:20:00,412.33,412.71,411.96,412.36,21000.0,394.0737,394.4369,393.7201,394.1024,21000.0
2022-09-12 14:25:00,412.41,412.58,411.97,412.0,45128.0,394.1502,394.3126,393.7296,393.7583,45128.0
2022-09-12 14:30:00,412.02,412.2,411.66,411.83,11948.0,393.7774,393.9495,393.4334,393.5958,11948.0
2022-09-12 14:35:00,411.91,412.33,411.83,412.28,12943.0,393.6723,394.0737,393.5958,394.0259,12943.0
2022-09-12 14:40:00,412.29,412.41,412.15,412.39,11647.0,394.0355,394.1502,393.9017,394.131,11647.0
2022-09-12 14:45:00,412.37,412.7,412.3,412.63,10226.0,394.1119,394.4273,394.045,394.3604,10226.0
2022-09-12 14:50:00,412.68,412.72,412.44,412.46,25846.0,394.4082,394.4464,394.1788,394.1979,25846.0
2022-09-12 14:55:00,412.48,412.71,412.36,412.47,21385.0,394.2171,394.4369,394.1024,394.2075,21385.0
2022-09-12 15:00:00,412.54,412.62,412.3,412.53,9601.0,394.2744,394.3509,394.045,394.2648,9601.0
2022-09-12 15:05:00,412.5,413.02,412.43,412.97,10883.0,394.2362,394.7332,394.1693,394.6854,10883.0
2022-09-12 15:10:00,412.91,413.03,412.81,412.89,39091.0,394.628,394.7427,394.5325,394.6089,39091.0
2022-09-12 15:15:00,412.89,412.9,412.57,412.65,27715.0,394.6089,394.6185,394.3031,394.3795,27715.0
2022-09-12 15:20:00,412.65,412.85,412.4,412.4,13376.0,394.3795,394.5707,394.1406,394.1406,13376.0
2022-09-12 15:25:00,412.37,412.49,412.22,412.31,23715.0,394.1119,394.2266,393.9686,394.0546,23715.0
2022-09-12 15:30:00,412.28,412.47,412.08,412.16,30956.0,394.0259,394.2075,393.8348,393.9112,30956.0
2022-09-12 15:35:00,412.13,412.43,411.97,412.35,25997.0,393.8826,394.1693,393.7296,394.0928,25997.0
2022-09-12 15:40:00,412.31,412.88,412.1,412.85,34636.0,394.0546,394.5994,393.8539,394.5707,34636.0
2022-09-12 15:45:00,412.86,412.94,412.47,412.84,33005.0,394.5802,394.6567,394.2075,394.5611,33005.0
2022-09-12 15:50:00,412.74,412.85,412.35,412.53,40896.0,394.4656,394.5707,394.0928,394.2648,40896.0
2022-09-12 15:55:00,412.53,413.25,412.51,413.14,115926.0,394.2648,394.953,394.2457,394.8478,115926.0
2022-09-13 09:30:00,403.94,405.21,403.75,404.45,79467.0,386.0552,387.2689,385.8736,386.5426,79467.0
2022-09-13 09:35:00,404.39,404.39,402.94,403.32,30633.0,386.4853,386.4853,385.0995,385.4626,30633.0
2022-09-13 09:40:00,403.6,404.29,403.33,403.76,30670.0,385.7302,386.3897,385.4722,385.8831,30670.0
2022-09-13 09:45:00,403.58,404.14,403.14,403.85,23659.0,385.7111,386.2463,385.2906,385.9692,23659.0
2022-09-13 09:50:00,404.19,404.53,404.01,404.13,16915.0,386.2941,386.6191,386.1221,386.2368,16915.0
2022-09-13 09:55:00,403.94,403.95,402.99,403.0,25165.0,386.0552,386.0647,385.1472,385.1568,25165.0
2022-09-13 10:00:00,402.94,403.14,401.81,401.87,60797.0,385.0995,385.2906,384.0195,384.0768,60797.0
2022-09-13 10:05:00,401.9,402.67,401.86,402.47,84602.0,384.1055,384.8414,384.0673,384.6503,84602.0
2022-09-13 10:10:00,402.24,402.77,402.01,402.45,17805.0,384.4304,384.937,384.2106,384.6312,17805.0
2022-09-13 10:15:00,402.36,403.03,402.12,402.96,16639.0,384.5451,385.1855,384.3158,385.1186,16639.0
2022-09-13 10:20:00,402.95,403.07,402.18,402.29,23564.0,385.109,385.2237,384.3731,384.4782,23564.0
2022-09-13 10:25:00,402.18,402.56,401.9,402.24,13138.0,384.3731,384.7363,384.1055,384.4304,13138.0
2022-09-13 10:30:00,402.18,402.52,401.47,401.66,42158.0,384.3731,384.6981,383.6945,383.8761,42158.0
2022-09-13 10:35:00,401.68,401.74,401.16,401.16,25310.0,383.8952,383.9526,383.3983,383.3983,25310.0
2022-09-13 10:40:00,401.32,401.37,400.72,400.91,63798.0,383.5512,383.599,382.9777,383.1593,63798.0
2022-09-13 10:45:00,400.79,400.85,400.37,400.38,18605.0,383.0446,383.102,382.6432,382.6528,18605.0
2022-09-13 10:50:00,400.37,400.51,400.15,400.42,18514.0,382.6432,382.777,382.433,382.691,18514.0
2022-09-13 10:55:00,400.42,400.75,400.41,400.5,13291.0,382.691,383.0064,382.6815,382.7675,13291.0
2022-09-13 11:00:00,400.43,400.91,400.4,400.58,69800.0,382.7006,383.1593,382.6719,382.8439,69800.0
2022-09-13 11:05:00,400.62,400.73,400.22,400.67,35872.0,382.8822,382.9873,382.4999,382.93,35872.0
2022-09-13 11:10:00,400.63,400.64,399.97,400.28,49820.0,382.8917,382.9013,382.261,382.5572,49820.0
2022-09-13 11:15:00,400.26,400.59,400.0,400.15,25967.0,382.5381,382.8535,382.2896,382.433,25967.0
2022-09-13 11:20:00,400.13,400.44,399.84,399.92,16986.0,382.4139,382.7101,382.1367,382.2132,16986.0
2022-09-13 11:25:00,399.89,400.19,399.88,400.19,20322.0,382.1845,382.4712,382.1749,382.4712,20322.0
2022-09-13 11:30:00,400.1,400.42,399.98,400.37,12066.0,382.3852,382.691,382.2705,382.6432,12066.0
2022-09-13 11:35:00,400.32,400.55,400.22,400.55,19137.0,382.5955,382.8153,382.4999,382.8153,19137.0
2022-09-13 11:40:00,400.5,400.5,399.76,400.28,16395.0,382.7675,382.7675,382.0603,382.5572,16395.0
2022-09-13 11:45:00,400.19,400.24,399.83,399.93,54569.0,382.4712,382.519,382.1272,382.2227,54569.0
2022-09-13 11:50:00,399.88,400.31,399.84,400.16,17188.0,382.1749,382.5859,382.1367,382.4425,17188.0
2022-09-13 11:55:00,400.08,400.31,399.83,399.94,19127.0,382.3661,382.5859,382.1272,382.2323,19127.0
2022-09-13 12:00:00,399.96,400.44,399.72,400.36,11875.0,382.2514,382.7101,382.022,382.6337,11875.0
2022-09-13 12:05:00,400.39,400.79,400.19,400.76,36885.0,382.6624,383.0446,382.4712,383.016,36885.0
2022-09-13 12:10:00,400.68,401.02,400.54,401.02,8412.0,382.9395,383.2645,382.8057,383.2645,8412.0
2022-09-13 12:15:00,401.06,401.22,400.9,400.97,16923.0,383.3027,383.4556,383.1498,383.2167,16923.0
2022-09-13 12:20:00,400.98,400.99,400.6,400.63,15673.0,383.2262,383.2358,382.8631,382.8917,15673.0
2022-09-13 12:25:00,400.62,400.64,400.05,400.16,16008.0,382.8822,382.9013,382.3374,382.4425,16008.0
2022-09-13 12:30:00,400.17,400.25,399.82,400.25,22003.0,382.4521,382.5286,382.1176,382.5286,22003.0
2022-09-13 12:35:00,400.29,400.65,400.29,400.54,7889.0,382.5668,382.9108,382.5668,382.8057,7889.0
2022-09-13 12:40:00,400.57,400.68,400.38,400.47,10290.0,382.8344,382.9395,382.6528,382.7388,10290.0
2022-09-13 12:45:00,400.43,400.62,400.18,400.62,44449.0,382.7006,382.8822,382.4617,382.8822,44449.0
2022-09-13 12:50:00,400.62,400.85,400.49,400.76,29419.0,382.8822,383.102,382.7579,383.016,29419.0
2022-09-13 12:55:00,400.79,400.83,400.43,400.49,30033.0,383.0446,383.0829,382.7006,382.7579,30033.0
2022-09-13 13:00:00,400.46,400.94,400.06,400.64,37471.0,382.7293,383.188,382.347,382.9013,37471.0
2022-09-13 13:05:00,400.54,401.14,400.54,400.65,20994.0,382.8057,383.3792,382.8057,382.9108,20994.0
2022-09-13 13:10:00,400.62,401.2,400.53,401.08,20068.0,382.8822,383.4365,382.7962,383.3218,20068.0
2022-09-13 13:15:00,401.08,401.31,400.7,400.71,17789.0,383.3218,383.5416,382.9586,382.9682,17789.0
2022-09-13 13:20:00,400.72,401.31,400.59,401.14,58267.0,382.9777,383.5416,382.8535,383.3792,58267.0
2022-09-13 13:25:00,401.2,401.59,401.14,401.59,19260.0,383.4365,383.8092,383.3792,383.8092,19260.0
2022-09-13 13:30:00,401.52,401.71,401.26,401.58,20251.0,383.7423,383.9239,383.4938,383.7997,20251.0
2022-09-13 13:35:00,401.54,401.67,401.0,401.23,50879.0,383.7614,383.8857,383.2454,383.4652,50879.0
2022-09-13 13:40:00,401.28,401.41,400.93,400.98,18836.0,383.513,383.6372,383.1784,383.2262,18836.0
2022-09-13 13:45:00,400.97,401.15,400.83,401.14,9638.0,383.2167,383.3887,383.0829,383.3792,9638.0
2022-09-13 13:50:00,401.16,401.16,400.51,400.63,66882.0,383.3983,383.3983,382.777,382.8917,66882.0
2022-09-13 13:55:00,400.65,400.89,400.5,400.5,8278.0,382.9108,383.1402,382.7675,382.7675,8278.0
2022-09-13 14:00:00,400.54,400.59,399.89,400.11,36872.0,382.8057,382.8535,382.1845,382.3948,36872.0
2022-09-13 14:05:00,400.16,400.33,399.86,399.86,17049.0,382.4425,382.605,382.1558,382.1558,17049.0
2022-09-13 14:10:00,399.92,400.2,399.67,400.18,14316.0,382.2132,382.4808,381.9742,382.4617,14316.0
2022-09-13 14:15:00,400.11,400.28,400.01,400.2,15694.0,382.3948,382.5572,382.2992,382.4808,15694.0
2022-09-13 14:20:00,400.23,400.36,399.81,399.81,37862.0,382.5094,382.6337,382.108,382.108,37862.0
2022-09-13 14:25:00,399.73,399.82,399.21,399.29,87795.0,382.0316,382.1176,381.5346,381.6111,87795.0
2022-09-13 14:30:00,399.36,399.46,399.16,399.16,45116.0,381.678,381.7735,381.4868,381.4868,45116.0
2022-09-13 14:35:00,399.16,399.18,398.86,398.86,55262.0,381.4868,381.5059,381.2001,381.2001,55262.0
2022-09-13 14:40:00,398.86,399.0,398.57,398.58,42666.0,381.2001,381.3339,380.9229,380.9325,42666.0
2022-09-13 14:45:00,398.56,398.74,398.39,398.4,21706.0,380.9134,381.0854,380.7509,380.7605,21706.0
2022-09-13 14:50:00,398.35,398.42,397.79,397.85,22463.0,380.7127,380.7796,380.1775,380.2348,22463.0
2022-09-13 14:55:00,397.88,398.4,397.72,398.0,30899.0,380.2635,380.7605,380.1106,380.3782,30899.0
2022-09-13 15:00:00,398.03,398.15,397.77,397.77,92225.0,380.4069,380.5215,380.1584,380.1584,92225.0
2022-09-13 15:05:00,397.83,397.89,397.36,397.39,28968.0,380.2157,380.273,379.7665,379.7952,28968.0
2022-09-13 15:10:00,397.49,397.52,396.74,396.98,41345.0,379.8908,379.9194,379.174,379.4033,41345.0
2022-09-13 15:15:00,396.91,397.17,396.79,396.94,45487.0,379.3364,379.5849,379.2218,379.3651,45487.0
2022-09-13 15:20:00,396.87,397.09,396.59,396.85,54474.0,379.2982,379.5085,379.0306,379.2791,54474.0
2022-09-13 15:25:00,396.86,396.99,396.24,396.26,62950.0,379.2887,379.4129,378.6961,378.7152,62950.0
2022-09-13 15:30:00,396.26,396.34,394.97,395.29,78346.0,378.7152,378.7917,377.4823,377.7882,78346.0
2022-09-13 15:35:00,395.18,395.59,394.54,395.41,118336.0,377.683,378.0749,377.0714,377.9029,118336.0
2022-09-13 15:40:00,395.4,395.42,394.48,394.91,55465.0,377.8933,377.9124,377.014,377.425,55465.0
2022-09-13 15:45:00,394.91,394.95,394.01,394.72,85435.0,377.425,377.4632,376.5648,377.2434,85435.0
2022-09-13 15:50:00,394.73,395.48,394.69,395.32,147166.0,377.253,377.9698,377.2147,377.8168,147166.0
2022-09-13 15:55:00,395.27,396.01,394.72,395.11,444016.0,377.7691,378.4763,377.2434,377.6161,444016.0
2022-09-14 09:30:00,396.52,396.64,395.1,395.12,363388.0,378.9637,379.0784,377.6066,377.6257,363388.0
2022-09-14 09:35:00,395.08,396.18,395.08,395.95,35881.0,377.5875,378.6388,377.5875,378.4189,35881.0
2022-09-14 09:40:00,395.82,397.08,395.5,397.06,25530.0,378.2947,379.4989,377.9889,379.4798,25530.0
2022-09-14 09:45:00,397.09,397.68,396.41,396.55,39192.0,379.5085,380.0723,378.8586,378.9924,39192.0
2022-09-14 09:50:00,396.49,396.95,396.05,396.53,19407.0,378.935,379.3747,378.5145,378.9733,19407.0
2022-09-14 09:55:00,396.47,397.0,396.15,396.99,25327.0,378.9159,379.4225,378.6101,379.4129,25327.0
2022-09-14 10:00:00,397.23,397.23,396.23,396.34,17696.0,379.6423,379.6423,378.6865,378.7917,17696.0
2022-09-14 10:05:00,396.46,397.1,396.07,396.54,22000.0,378.9064,379.518,378.5336,378.9828,22000.0
2022-09-14 10:10:00,396.53,397.05,396.15,396.31,32335.0,378.9733,379.4702,378.6101,378.763,32335.0
2022-09-14 10:15:00,396.31,396.96,395.85,395.93,23906.0,378.763,379.3842,378.3234,378.3998,23906.0
2022-09-14 10:20:00,396.19,396.24,395.2,395.41,20960.0,378.6483,378.6961,377.7022,377.9029,20960.0
2022-09-14 10:25:00,395.34,395.43,394.0,394.04,56418.0,377.836,377.922,376.5553,376.5935,56418.0
2022-09-14 10:30:00,394.08,395.35,393.82,395.19,68102.0,376.6317,377.8455,376.3833,377.6926,68102.0
2022-09-14 10:35:00,395.23,396.47,395.23,396.24,30476.0,377.7308,378.9159,377.7308,378.6961,30476.0
2022-09-14 10:40:00,396.2,396.94,395.88,396.75,23571.0,378.6579,379.3651,378.352,379.1835,23571.0
2022-09-14 10:45:00,396.82,396.96,396.42,396.47,19454.0,379.2504,379.3842,378.8681,378.9159,19454.0
2022-09-14 10:50:00,396.66,397.76,396.49,397.7,18133.0,379.0975,380.1488,378.935,380.0915,18133.0
2022-09-14 10:55:00,397.7,397.7,397.05,397.53,16017.0,380.0915,380.0915,379.4702,379.929,16017.0
2022-09-14 11:00:00,397.3,397.36,396.88,397.05,14665.0,379.7092,379.7665,379.3078,379.4702,14665.0
2022-09-14 11:05:00,397.2,397.96,396.9,397.88,44966.0,379.6136,380.3399,379.3269,380.2635,44966.0
2022-09-14 11:10:00,397.9,398.24,397.62,397.62,11812.0,380.2826,380.6076,380.015,380.015,11812.0
2022-09-14 11:15:00,397.62,397.84,397.14,397.26,43623.0,380.015,380.2253,379.5563,379.6709,43623.0
2022-09-14 11:20:00,397.25,397.26,396.82,396.96,19358.0,379.6614,379.6709,379.2504,379.3842,19358.0
2022-09-14 11:25:00,396.95,397.05,396.58,396.61,20813.0,379.3747,379.4702,379.0211,379.0497,20813.0
2022-09-14 11:30:00,396.59,396.89,396.33,396.46,10986.0,379.0306,379.3173,378.7821,378.9064,10986.0
2022-09-14 11:35:00,396.4,396.94,396.35,396.87,18813.0,378.849,379.3651,378.8012,379.2982,18813.0
2022-09-14 11:40:00,396.92,397.37,396.9,397.35,9993.0,379.346,379.7761,379.3269,379.757,9993.0
2022-09-14 11:45:00,397.41,397.52,397.12,397.16,19181.0,379.8143,379.9194,379.5371,379.5754,19181.0
2022-09-14 11:50:00,397.12,397.29,396.7,397.26,13798.0,379.5371,379.6996,379.1357,379.6709,13798.0
2022-09-14 11:55:00,397.31,397.32,396.65,396.7,13029.0,379.7187,379.7283,379.088,379.1357,13029.0
2022-09-14 12:00:00,396.78,396.91,396.3,396.43,17969.0,379.2122,379.3364,378.7534,378.8777,17969.0
2022-09-14 12:05:00,396.32,396.52,396.1,396.46,9586.0,378.7726,378.9637,378.5623,378.9064,9586.0
2022-09-14 12:10:00,396.42,396.8,396.14,396.8,5991.0,378.8681,379.2313,378.6005,379.2313,5991.0
2022-09-14 12:15:00,396.83,396.91,396.64,396.74,10081.0,379.26,379.3364,379.0784,379.174,10081.0
2022-09-14 12:20:00,396.61,396.93,396.49,396.9,24836.0,379.0497,379.3556,378.935,379.3269,24836.0
2022-09-14 12:25:00,396.94,397.01,396.26,396.34,13006.0,379.3651,379.432,378.7152,378.7917,13006.0
2022-09-14 12:30:00,396.56,396.71,396.16,396.45,18173.0,379.0019,379.1453,378.6196,378.8968,18173.0
2022-09-14 12:35:00,396.35,397.1,396.26,397.01,18698.0,378.8012,379.518,378.7152,379.432,18698.0
2022-09-14 12:40:00,396.97,397.52,396.93,397.44,8447.0,379.3938,379.9194,379.3556,379.843,8447.0
2022-09-14 12:45:00,397.55,397.55,397.07,397.46,7265.0,379.9481,379.9481,379.4894,379.8621,7265.0
2022-09-14 12:50:00,397.37,397.74,397.37,397.64,9575.0,379.7761,380.1297,379.7761,380.0341,9575.0
2022-09-14 12:55:00,397.71,397.71,397.11,397.3,9603.0,380.101,380.101,379.5276,379.7092,9603.0
2022-09-14 13:00:00,397.36,397.64,397.17,397.17,8799.0,379.7665,380.0341,379.5849,379.5849,8799.0
2022-09-14 13:05:00,397.23,397.32,396.85,397.15,61686.0,379.6423,379.7283,379.2791,379.5658,61686.0
2022-09-14 13:10:00,397.13,397.55,397.1,397.48,66466.0,379.5467,379.9481,379.518,379.8812,66466.0
2022-09-14 13:15:00,397.5,397.81,397.2,397.4,63508.0,379.9003,380.1966,379.6136,379.8047,63508.0
2022-09-14 13:20:00,397.44,397.51,397.04,397.04,29748.0,379.843,379.9099,379.4607,379.4607,29748.0
2022-09-14 13:25:00,397.12,397.13,396.78,397.05,19944.0,379.5371,379.5467,379.2122,379.4702,19944.0
2022-09-14 13:30:00,397.07,397.23,396.77,396.92,13214.0,379.4894,379.6423,379.2026,379.346,13214.0
2022-09-14 13:35:00,396.84,396.98,396.41,396.41,24540.0,379.2695,379.4033,378.8586,378.8586,24540.0
2022-09-14 13:40:00,396.4,396.53,396.26,396.43,16497.0,378.849,378.9733,378.7152,378.8777,16497.0
2022-09-14 13:45:00,396.49,396.56,394.84,395.1,26539.0,378.935,379.0019,377.3581,377.6066,26539.0
2022-09-14 13:50:00,395.08,395.69,395.08,395.68,15147.0,377.5875,378.1705,377.5875,378.1609,15147.0
2022-09-14 13:55:00,395.66,395.66,394.95,395.21,27160.0,378.1418,378.1418,377.4632,377.7117,27160.0
2022-09-14 14:00:00,395.26,395.44,394.52,394.64,39862.0,377.7595,377.9315,377.0523,377.1669,39862.0
2022-09-14 14:05:00,394.58,395.23,394.52,394.78,48825.0,377.1096,377.7308,377.0523,377.3007,48825.0
2022-09-14 14:10:00,394.73,394.96,394.33,394.86,28766.0,377.253,377.4728,376.8707,377.3772,28766.0
2022-09-14 14:15:00,394.89,395.14,394.64,395.13,17291.0,377.4059,377.6448,377.1669,377.6353,17291.0
2022-09-14 14:20:00,395.18,395.3,395.02,395.2,15750.0,377.683,377.7977,377.5301,377.7022,15750.0
2022-09-14 14:25:00,395.16,395.28,394.93,395.18,20655.0,377.6639,377.7786,377.4441,377.683,20655.0
2022-09-14 14:30:00,395.21,395.75,395.11,395.7,25386.0,377.7117,378.2278,377.6161,378.18,25386.0
2022-09-14 14:35:00,395.68,395.81,395.48,395.71,19358.0,378.1609,378.2851,377.9698,378.1896,19358.0
2022-09-14 14:40:00,395.69,395.9,395.08,395.2,16209.0,378.1705,378.3712,377.5875,377.7022,16209.0
2022-09-14 14:45:00,395.11,395.43,394.79,395.38,26984.0,377.6161,377.922,377.3103,377.8742,26984.0
2022-09-14 14:50:00,395.31,395.51,394.63,394.63,28464.0,377.8073,377.9984,377.1574,377.1574,28464.0
2022-09-14 14:55:00,394.76,395.07,394.47,394.66,19391.0,377.2816,377.5779,377.0045,377.1861,19391.0
2022-09-14 15:00:00,394.68,394.99,394.45,394.67,17459.0,377.2052,377.5014,376.9854,377.1956,17459.0
2022-09-14 15:05:00,394.8,395.35,394.72,395.34,17437.0,377.3199,377.8455,377.2434,377.836,17437.0
2022-09-14 15:10:00,395.34,395.34,394.29,394.33,31837.0,377.836,377.836,376.8324,376.8707,31837.0
2022-09-14 15:15:00,394.28,394.28,393.37,393.81,75267.0,376.8229,376.8229,375.9532,376.3737,75267.0
2022-09-14 15:20:00,393.81,394.4,393.59,394.17,49041.0,376.3737,376.9376,376.1634,376.7178,49041.0
2022-09-14 15:25:00,394.1,394.2,393.55,394.1,42977.0,376.6509,376.7464,376.1252,376.6509,42977.0
2022-09-14 15:30:00,394.08,394.17,393.14,394.08,48376.0,376.6317,376.7178,375.7334,376.6317,48376.0
2022-09-14 15:35:00,394.14,394.35,393.79,394.22,65125.0,376.6891,376.8898,376.3546,376.7655,65125.0
2022-09-14 15:40:00,394.2,395.13,393.99,394.92,35703.0,376.7464,377.6353,376.5457,377.4345,35703.0
2022-09-14 15:45:00,394.9,395.34,394.72,395.18,37210.0,377.4154,377.836,377.2434,377.683,37210.0
2022-09-14 15:50:00,395.23,396.47,395.23,396.39,59012.0,377.7308,378.9159,377.7308,378.8395,59012.0
2022-09-14 15:55:00,396.42,397.02,395.92,396.64,147925.0,378.8681,379.4416,378.3903,379.0784,147925.0
2022-09-15 09:30:00,394.97,395.32,394.66,395.21,136907.0,377.4823,377.8168,377.1861,377.7117,136907.0
2022-09-15 09:35:00,395.15,395.42,394.34,394.84,31880.0,377.6544,377.9124,376.8802,377.3581,31880.0
2022-09-15 09:40:00,394.73,395.99,394.73,395.8,15634.0,377.253,378.4572,377.253,378.2756,15634.0
2022-09-15 09:45:00,395.76,396.91,395.52,396.91,16898.0,378.2374,379.3364,378.008,379.3364,16898.0
2022-09-15 09:50:00,396.94,397.4,396.71,397.18,29628.0,379.3651,379.8047,379.1453,379.5945,29628.0
2022-09-15 09:55:00,397.06,397.32,396.86,397.21,17093.0,379.4798,379.7283,379.2887,379.6232,17093.0
2022-09-15 10:00:00,397.34,398.03,396.97,397.18,33864.0,379.7474,380.4069,379.3938,379.5945,33864.0
2022-09-15 10:05:00,397.26,397.52,397.0,397.01,9508.0,379.6709,379.9194,379.4225,379.432,9508.0
2022-09-15 10:10:00,396.97,397.39,396.82,397.18,27333.0,379.3938,379.7952,379.2504,379.5945,27333.0
2022-09-15 10:15:00,397.17,397.72,397.09,397.27,15101.0,379.5849,380.1106,379.5085,379.6805,15101.0
2022-09-15 10:20:00,397.23,397.27,395.87,396.2,23748.0,379.6423,379.6805,378.3425,378.6579,23748.0
2022-09-15 10:25:00,396.19,396.19,394.93,394.98,33361.0,378.6483,378.6483,377.4441,377.4919,33361.0
2022-09-15 10:30:00,394.94,395.42,394.69,394.98,45207.0,377.4537,377.9124,377.2147,377.4919,45207.0
2022-09-15 10:35:00,394.92,395.64,394.92,395.48,24411.0,377.4345,378.1227,377.4345,377.9698,24411.0
2022-09-15 10:40:00,395.42,395.56,395.1,395.42,9011.0,377.9124,378.0462,377.6066,377.9124,9011.0
2022-09-15 10:45:00,395.57,395.62,394.73,394.79,23348.0,378.0558,378.1036,377.253,377.3103,23348.0
2022-09-15 10:50:00,394.75,394.75,393.46,393.78,98149.0,377.2721,377.2721,376.0392,376.345,98149.0
2022-09-15 10:55:00,393.74,393.78,393.21,393.45,89352.0,376.3068,376.345,375.8003,376.0296,89352.0
2022-09-15 11:00:00,393.39,393.92,393.01,393.92,50658.0,375.9723,376.4788,375.6091,376.4788,50658.0
2022-09-15 11:05:00,393.86,393.89,393.39,393.39,38140.0,376.4215,376.4502,375.9723,375.9723,38140.0
2022-09-15 11:10:00,393.31,393.31,392.67,392.9,75518.0,375.8958,375.8958,375.2842,375.504,75518.0
2022-09-15 11:15:00,392.87,393.7,392.62,393.63,166891.0,375.4753,376.2686,375.2364,376.2017,166891.0
2022-09-15 11:20:00,393.61,394.61,393.47,394.34,86724.0,376.1825,377.1383,376.0487,376.8802,86724.0
2022-09-15 11:25:00,394.27,394.5,394.12,394.24,9254.0,376.8133,377.0331,376.67,376.7847,9254.0
2022-09-15 11:30:00,394.31,394.6,394.15,394.23,15851.0,376.8516,377.1287,376.6986,376.7751,15851.0
2022-09-15 11:35:00,394.18,394.56,393.93,394.13,9397.0,376.7273,377.0905,376.4884,376.6795,9397.0
2022-09-15 11:40:00,394.2,394.36,393.92,393.99,8799.0,376.7464,376.8993,376.4788,376.5457,8799.0
2022-09-15 11:45:00,394.03,394.24,393.72,393.77,12922.0,376.584,376.7847,376.2877,376.3355,12922.0
2022-09-15 11:50:00,393.56,393.58,392.99,393.01,14226.0,376.1348,376.1539,375.59,375.6091,14226.0
2022-09-15 11:55:00,393.03,393.05,392.44,393.02,38036.0,375.6282,375.6473,375.0644,375.6187,38036.0
2022-09-15 12:00:00,393.07,393.41,392.85,393.16,12322.0,375.6665,375.9914,375.4562,375.7525,12322.0
2022-09-15 12:05:00,393.08,393.14,392.57,392.6,25008.0,375.676,375.7334,375.1886,375.2173,25008.0
2022-09-15 12:10:00,392.63,392.77,392.23,392.42,32622.0,375.2459,375.3797,374.8637,375.0452,32622.0
2022-09-15 12:15:00,392.53,393.08,392.45,393.07,38714.0,375.1504,375.676,375.0739,375.6665,38714.0
2022-09-15 12:20:00,393.02,393.05,392.55,392.93,12261.0,375.6187,375.6473,375.1695,375.5327,12261.0
2022-09-15 12:25:00,392.81,393.13,392.57,392.62,19840.0,375.418,375.7238,375.1886,375.2364,19840.0
2022-09-15 12:30:00,392.71,393.47,392.71,393.42,17734.0,375.3224,376.0487,375.3224,376.001,17734.0
2022-09-15 12:35:00,393.48,393.66,393.31,393.56,13635.0,376.0583,376.2303,375.8958,376.1348,13635.0
2022-09-15 12:40:00,393.6,394.04,393.58,393.81,18418.0,376.173,376.5935,376.1539,376.3737,18418.0
2022-09-15 12:45:00,393.79,393.83,393.49,393.75,12140.0,376.3546,376.3928,376.0679,376.3164,12140.0
2022-09-15 12:50:00,393.77,393.98,393.75,393.75,30226.0,376.3355,376.5362,376.3164,376.3164,30226.0
2022-09-15 12:55:00,393.72,394.2,393.59,394.2,9522.0,376.2877,376.7464,376.1634,376.7464,9522.0
2022-09-15 13:00:00,394.27,395.93,394.27,395.57,44415.0,376.8133,378.3998,376.8133,378.0558,44415.0
2022-09-15 13:05:00,395.6,396.01,395.5,395.79,18768.0,378.0844,378.4763,377.9889,378.266,18768.0
2022-09-15 13:10:00,395.8,395.86,395.49,395.63,25342.0,378.2756,378.3329,377.9793,378.1131,25342.0
2022-09-15 13:15:00,395.79,396.35,395.66,396.1,20192.0,378.266,378.8012,378.1418,378.5623,20192.0
2022-09-15 13:20:00,396.08,396.31,395.91,396.2,13538.0,378.5432,378.763,378.3807,378.6579,13538.0
2022-09-15 13:25:00,396.15,396.61,396.09,396.13,26047.0,378.6101,379.0497,378.5527,378.591,26047.0
2022-09-15 13:30:00,396.1,396.17,395.76,395.94,23286.0,378.5623,378.6292,378.2374,378.4094,23286.0
2022-09-15 13:35:00,395.95,395.97,395.3,395.56,28791.0,378.4189,378.4381,377.7977,378.0462,28791.0
2022-09-15 13:40:00,395.53,395.72,395.24,395.27,14641.0,378.0175,378.1991,377.7404,377.7691,14641.0
2022-09-15 13:45:00,395.25,395.34,394.81,395.01,45570.0,377.7499,377.836,377.3294,377.5206,45570.0
2022-09-15 13:50:00,394.88,394.89,394.56,394.86,13851.0,377.3963,377.4059,377.0905,377.3772,13851.0
2022-09-15 13:55:00,394.74,395.04,394.69,394.94,18435.0,377.2625,377.5492,377.2147,377.4537,18435.0
2022-09-15 14:00:00,394.94,394.94,393.61,393.67,40069.0,377.4537,377.4537,376.1825,376.2399,40069.0
2022-09-15 14:05:00,393.65,393.94,393.3,393.57,31245.0,376.2208,376.4979,375.8863,376.1443,31245.0
2022-09-15 14:10:00,393.51,394.1,393.42,393.88,24076.0,376.087,376.6509,376.001,376.4406,24076.0
2022-09-15 14:15:00,393.89,394.35,393.65,394.15,19467.0,376.4502,376.8898,376.2208,376.6986,19467.0
2022-09-15 14:20:00,394.11,394.14,393.69,393.87,15144.0,376.6604,376.6891,376.259,376.431,15144.0
2022-09-15 14:25:00,393.84,394.33,393.74,394.28,13418.0,376.4024,376.8707,376.3068,376.8229,13418.0
2022-09-15 14:30:00,394.27,394.73,394.07,394.1,35149.0,376.8133,377.253,376.6222,376.6509,35149.0
2022-09-15 14:35:00,394.06,394.53,393.84,394.32,16485.0,376.6126,377.0618,376.4024,376.8611,16485.0
2022-09-15 14:40:00,394.36,394.36,393.72,394.03,14697.0,376.8993,376.8993,376.2877,376.584,14697.0
2022-09-15 14:45:00,394.08,394.08,393.01,393.01,24468.0,376.6317,376.6317,375.6091,375.6091,24468.0
2022-09-15 14:50:00,393.0,393.41,392.79,393.37,15228.0,375.5996,375.9914,375.3989,375.9532,15228.0
2022-09-15 14:55:00,393.31,393.31,392.88,393.0,23286.0,375.8958,375.8958,375.4849,375.5996,23286.0
2022-09-15 15:00:00,393.08,393.22,392.55,392.87,17006.0,375.676,375.8098,375.1695,375.4753,17006.0
2022-09-15 15:05:00,392.83,392.99,392.45,392.47,46223.0,375.4371,375.59,375.0739,375.093,46223.0
2022-09-15 15:10:00,392.47,392.47,391.58,391.79,142325.0,375.093,375.093,374.2424,374.4431,142325.0
2022-09-15 15:15:00,391.75,391.97,391.26,391.39,72217.0,374.4049,374.6152,373.9366,374.0608,72217.0
2022-09-15 15:20:00,391.41,391.86,391.19,391.86,51784.0,374.08,374.51,373.8697,374.51,51784.0
2022-09-15 15:25:00,391.78,391.84,390.82,391.13,37920.0,374.4336,374.4909,373.5161,373.8124,37920.0
2022-09-15 15:30:00,391.11,391.58,390.9,391.22,21823.0,373.7932,374.2424,373.5925,373.8984,21823.0
2022-09-15 15:35:00,391.14,391.64,391.14,391.6,24479.0,373.8219,374.2998,373.8219,374.2615,24479.0
2022-09-15 15:40:00,391.61,391.97,391.25,391.82,43409.0,374.2711,374.6152,373.927,374.4718,43409.0
2022-09-15 15:45:00,391.73,392.41,391.63,391.93,75847.0,374.3858,375.0357,374.2902,374.5769,75847.0
2022-09-15 15:50:00,392.01,393.01,391.51,392.29,125523.0,374.6534,375.6091,374.1755,374.921,125523.0
2022-09-15 15:55:00,392.33,392.84,392.08,392.18,162920.0,374.9592,375.4466,374.7203,374.8159,162920.0
2022-09-16 09:30:00,387.73,388.21,386.99,387.08,492359.0,370.5629,371.0216,369.8557,369.9417,492359.0
2022-09-16 09:35:00,387.01,387.9,386.81,387.84,72955.0,369.8748,370.7254,369.6836,370.668,72955.0
2022-09-16 09:40:00,387.86,387.9,386.55,386.72,55089.0,370.6871,370.7254,369.4351,369.5976,55089.0
2022-09-16 09:45:00,386.9,387.28,386.43,386.75,81959.0,369.7696,370.1328,369.3205,369.6263,81959.0
2022-09-16 09:50:00,386.68,387.2,386.32,386.49,38128.0,369.5594,370.0564,369.2153,369.3778,38128.0
2022-09-16 09:55:00,386.45,386.62,385.73,386.08,53739.0,369.3396,369.502,368.6514,368.9859,53739.0
2022-09-16 10:00:00,386.23,386.86,386.15,386.41,79334.0,369.1293,369.7314,369.0528,369.3013,79334.0
2022-09-16 10:05:00,386.38,387.85,386.36,387.05,60846.0,369.2727,370.6776,369.2536,369.913,60846.0
2022-09-16 10:10:00,387.12,388.89,386.99,388.43,82130.0,369.9799,371.6715,369.8557,371.2319,82130.0
2022-09-16 10:15:00,388.45,388.65,387.75,387.78,24452.0,371.251,371.4422,370.582,370.6107,24452.0
2022-09-16 10:20:00,387.76,388.39,387.38,388.26,26988.0,370.5916,371.1937,370.2284,371.0694,26988.0
2022-09-16 10:25:00,388.22,388.5,387.73,387.75,46617.0,371.0312,371.2988,370.5629,370.582,46617.0
2022-09-16 10:30:00,387.91,388.83,387.84,388.78,31334.0,370.7349,371.6142,370.668,371.5664,31334.0
2022-09-16 10:35:00,388.81,389.47,388.48,388.72,41577.0,371.5951,372.2259,371.2797,371.5091,41577.0
2022-09-16 10:40:00,388.76,389.17,388.12,388.12,22357.0,371.5473,371.9391,370.9356,370.9356,22357.0
2022-09-16 10:45:00,388.17,388.43,387.44,387.5,32891.0,370.9834,371.2319,370.2857,370.3431,32891.0
2022-09-16 10:50:00,387.5,388.32,387.42,388.02,39698.0,370.3431,371.1268,370.2666,370.8401,39698.0
2022-09-16 10:55:00,387.91,387.95,387.1,387.13,27180.0,370.7349,370.7732,369.9608,369.9895,27180.0
2022-09-16 11:00:00,387.19,387.63,387.03,387.28,17710.0,370.0468,370.4673,369.8939,370.1328,17710.0
2022-09-16 11:05:00,387.27,387.88,387.21,387.46,16585.0,370.1233,370.7063,370.0659,370.3048,16585.0
2022-09-16 11:10:00,387.4,387.45,387.01,387.45,23137.0,370.2475,370.2953,369.8748,370.2953,23137.0
2022-09-16 11:15:00,387.19,388.22,387.06,388.08,34330.0,370.0468,371.0312,369.9226,370.8974,34330.0
2022-09-16 11:20:00,387.99,387.99,387.13,387.33,12531.0,370.8114,370.8114,369.9895,370.1806,12531.0
2022-09-16 11:25:00,387.28,387.52,386.97,387.1,11318.0,370.1328,370.3622,369.8365,369.9608,11318.0
2022-09-16 11:30:00,387.02,387.48,386.94,387.37,8856.0,369.8843,370.324,369.8079,370.2188,8856.0
2022-09-16 11:35:00,387.36,387.52,386.4,386.58,22276.0,370.2093,370.3622,369.2918,369.4638,22276.0
2022-09-16 11:40:00,386.56,387.07,386.55,386.97,28086.0,369.4447,369.9321,369.4351,369.8365,28086.0
2022-09-16 11:45:00,386.82,387.09,386.65,387.0,22944.0,369.6932,369.9512,369.5307,369.8652,22944.0
2022-09-16 11:50:00,387.02,387.58,386.89,387.52,21911.0,369.8843,370.4195,369.7601,370.3622,21911.0
2022-09-16 11:55:00,387.48,387.98,387.3,387.88,37521.0,370.324,370.8018,370.1519,370.7063,37521.0
2022-09-16 12:00:00,387.83,387.83,387.29,387.35,10370.0,370.6585,370.6585,370.1424,370.1997,10370.0
2022-09-16 12:05:00,387.48,387.72,386.85,386.85,16316.0,370.324,370.5533,369.7219,369.7219,16316.0
2022-09-16 12:10:00,386.94,387.1,386.65,386.7,10764.0,369.8079,369.9608,369.5307,369.5785,10764.0
2022-09-16 12:15:00,386.66,386.92,386.18,386.45,31196.0,369.5403,369.7888,369.0815,369.3396,31196.0
2022-09-16 12:20:00,386.39,386.44,385.93,386.02,40743.0,369.2822,369.33,368.8426,368.9286,40743.0
2022-09-16 12:25:00,386.03,386.12,385.69,385.93,35616.0,368.9382,369.0242,368.6132,368.8426,35616.0
2022-09-16 12:30:00,385.94,386.23,385.82,386.1,10138.0,368.8521,369.1293,368.7375,369.0051,10138.0
2022-09-16 12:35:00,386.12,386.28,385.86,386.08,14368.0,369.0242,369.1771,368.7757,368.9859,14368.0
2022-09-16 12:40:00,386.07,386.74,386.07,386.71,18996.0,368.9764,369.6167,368.9764,369.5881,18996.0
2022-09-16 12:45:00,386.65,386.95,386.41,386.93,20216.0,369.5307,369.8174,369.3013,369.7983,20216.0
2022-09-16 12:50:00,386.92,387.19,386.75,386.82,42716.0,369.7888,370.0468,369.6263,369.6932,42716.0
2022-09-16 12:55:00,386.77,387.16,386.68,387.13,14204.0,369.6454,370.0181,369.5594,369.9895,14204.0
2022-09-16 13:00:00,387.15,387.26,386.58,386.6,14826.0,370.0086,370.1137,369.4638,369.4829,14826.0
2022-09-16 13:05:00,386.75,386.75,386.25,386.58,13980.0,369.6263,369.6263,369.1484,369.4638,13980.0
2022-09-16 13:10:00,386.57,386.77,386.39,386.4,15087.0,369.4543,369.6454,369.2822,369.2918,15087.0
2022-09-16 13:15:00,386.38,386.73,386.3,386.54,11830.0,369.2727,369.6072,369.1962,369.4256,11830.0
2022-09-16 13:20:00,386.51,386.71,386.36,386.56,22603.0,369.3969,369.5881,369.2536,369.4447,22603.0
2022-09-16 13:25:00,386.63,386.63,386.32,386.54,13255.0,369.5116,369.5116,369.2153,369.4256,13255.0
2022-09-16 13:30:00,386.47,387.24,386.47,386.47,21032.0,369.3587,370.0946,369.3587,369.3587,21032.0
2022-09-16 13:35:00,386.54,387.44,386.54,387.14,13750.0,369.4256,370.2857,369.4256,369.999,13750.0
2022-09-16 13:40:00,387.17,387.22,386.89,386.96,65326.0,370.0277,370.0755,369.7601,369.827,65326.0
2022-09-16 13:45:00,386.96,386.97,386.37,386.44,11969.0,369.827,369.8365,369.2631,369.33,11969.0
2022-09-16 13:50:00,386.41,386.41,386.1,386.16,26407.0,369.3013,369.3013,369.0051,369.0624,26407.0
2022-09-16 13:55:00,386.1,386.57,386.04,386.38,11575.0,369.0051,369.4543,368.9477,369.2727,11575.0
2022-09-16 14:00:00,386.38,386.82,386.27,386.79,30550.0,369.2727,369.6932,369.1675,369.6645,30550.0
2022-09-16 14:05:00,386.79,386.89,386.45,386.63,30063.0,369.6645,369.7601,369.3396,369.5116,30063.0
2022-09-16 14:10:00,386.66,386.81,386.35,386.57,37486.0,369.5403,369.6836,369.244,369.4543,37486.0
2022-09-16 14:15:00,386.59,386.96,386.34,386.43,33821.0,369.4734,369.827,369.2344,369.3205,33821.0
2022-09-16 14:20:00,386.47,386.82,386.46,386.75,25531.0,369.3587,369.6932,369.3491,369.6263,25531.0
2022-09-16 14:25:00,386.88,388.17,386.88,387.97,80278.0,369.7505,370.9834,369.7505,370.7923,80278.0
2022-09-16 14:30:00,387.81,388.0,387.39,387.93,34644.0,370.6394,370.8209,370.2379,370.754,34644.0
2022-09-16 14:35:00,388.08,388.22,387.48,387.66,17103.0,370.8974,371.0312,370.324,370.496,17103.0
2022-09-16 14:40:00,387.74,387.91,387.32,387.66,16317.0,370.5724,370.7349,370.171,370.496,16317.0
2022-09-16 14:45:00,387.67,388.67,387.66,388.49,40765.0,370.5055,371.4613,370.496,371.2892,40765.0
2022-09-16 14:50:00,388.45,388.73,388.1,388.71,28786.0,371.251,371.5186,370.9165,371.4995,28786.0
2022-09-16 14:55:00,388.72,388.79,388.26,388.46,42646.0,371.5091,371.576,371.0694,371.2606,42646.0
2022-09-16 15:00:00,388.42,389.18,388.4,389.08,23946.0,371.2223,371.9487,371.2032,371.8531,23946.0
2022-09-16 15:05:00,389.25,389.68,389.17,389.41,52837.0,372.0156,372.4266,371.9391,372.1685,52837.0
2022-09-16 15:10:00,389.39,389.39,388.4,388.53,28026.0,372.1494,372.1494,371.2032,371.3275,28026.0
2022-09-16 15:15:00,388.48,388.89,388.2,388.33,28600.0,371.2797,371.6715,371.0121,371.1363,28600.0
2022-09-16 15:20:00,388.47,389.57,388.43,388.96,35771.0,371.2701,372.3214,371.2319,371.7384,35771.0
2022-09-16 15:25:00,388.96,389.12,388.21,388.52,35091.0,371.7384,371.8913,371.0216,371.3179,35091.0
2022-09-16 15:30:00,388.49,388.85,387.84,388.31,26488.0,371.2892,371.6333,370.668,371.1172,26488.0
2022-09-16 15:35:00,388.29,389.17,388.1,389.17,26407.0,371.0981,371.9391,370.9165,371.9391,26407.0
2022-09-16 15:40:00,389.28,389.54,388.99,389.41,27827.0,372.0443,372.2928,371.7671,372.1685,27827.0
2022-09-16 15:45:00,389.47,389.47,388.54,389.17,37145.0,372.2259,372.2259,371.337,371.9391,37145.0
2022-09-16 15:50:00,389.19,389.75,388.99,389.32,46556.0,371.9582,372.4935,371.7671,372.0825,46556.0
2022-09-16 15:55:00,389.23,389.86,389.05,389.19,343854.0,371.9965,372.5986,371.8244,371.9582,343854.0
2022-09-19 09:30:00,385.8,387.13,385.76,387.12,117940.0,368.7183,369.9895,368.6801,369.9799,117940.0
2022-09-19 09:35:00,387.15,387.19,386.77,386.94,31115.0,370.0086,370.0468,369.6454,369.8079,31115.0
2022-09-19 09:40:00,387.22,388.14,387.16,387.89,56519.0,370.0755,370.9547,370.0181,370.7158,56519.0
2022-09-19 09:45:00,387.87,388.38,387.81,388.11,20848.0,370.6967,371.1841,370.6394,370.9261,20848.0
2022-09-19 09:50:00,388.12,389.0,388.06,388.56,19741.0,370.9356,371.7767,370.8783,371.3561,19741.0
2022-09-19 09:55:00,388.59,388.8,388.25,388.44,18241.0,371.3848,371.5855,371.0599,371.2415,18241.0
2022-09-19 10:00:00,388.35,388.35,387.65,387.83,13427.0,371.1554,371.1554,370.4864,370.6585,13427.0
2022-09-19 10:05:00,387.77,388.51,387.75,388.12,8296.0,370.6011,371.3084,370.582,370.9356,8296.0
2022-09-19 10:10:00,388.1,389.52,388.0,389.0,20979.0,370.9165,372.2736,370.8209,371.7767,20979.0
2022-09-19 10:15:00,388.72,389.11,388.34,388.41,9420.0,371.5091,371.8818,371.1459,371.2128,9420.0
2022-09-19 10:20:00,388.39,388.65,388.04,388.61,24151.0,371.1937,371.4422,370.8592,371.4039,24151.0
2022-09-19 10:25:00,388.85,389.31,388.82,389.21,20336.0,371.6333,372.0729,371.6046,371.9774,20336.0
2022-09-19 10:30:00,389.22,389.55,388.82,389.19,26255.0,371.9869,372.3023,371.6046,371.9582,26255.0
2022-09-19 10:35:00,389.25,390.05,389.25,389.92,21872.0,372.0156,372.7802,372.0156,372.6559,21872.0
2022-09-19 10:40:00,390.01,390.58,389.93,390.46,24127.0,372.7419,373.2867,372.6655,373.172,24127.0
2022-09-19 10:45:00,390.44,390.73,390.22,390.36,12883.0,373.1529,373.4301,372.9426,373.0764,12883.0
2022-09-19 10:50:00,390.17,390.26,389.66,389.67,26189.0,372.8949,372.9809,372.4074,372.417,26189.0
2022-09-19 10:55:00,389.69,390.0,389.56,389.74,14823.0,372.4361,372.7324,372.3119,372.4839,14823.0
2022-09-19 11:00:00,389.82,390.55,389.68,390.16,6123.0,372.5604,373.258,372.4266,372.8853,6123.0
2022-09-19 11:05:00,390.04,390.31,389.95,389.95,10139.0,372.7706,373.0287,372.6846,372.6846,10139.0
2022-09-19 11:10:00,390.17,390.33,389.67,389.87,9773.0,372.8949,373.0478,372.417,372.6081,9773.0
2022-09-19 11:15:00,389.91,390.65,389.69,389.96,12788.0,372.6464,373.3536,372.4361,372.6942,12788.0
2022-09-19 11:20:00,389.97,390.01,389.18,389.32,28682.0,372.7037,372.7419,371.9487,372.0825,28682.0
2022-09-19 11:25:00,389.31,389.45,388.78,388.78,22997.0,372.0729,372.2067,371.5664,371.5664,22997.0
2022-09-19 11:30:00,388.78,388.86,388.3,388.59,38684.0,371.5664,371.6429,371.1077,371.3848,38684.0
2022-09-19 11:35:00,388.33,388.36,387.8,388.0,17014.0,371.1363,371.165,370.6298,370.8209,17014.0
2022-09-19 11:40:00,387.98,388.34,387.96,388.27,18648.0,370.8018,371.1459,370.7827,371.079,18648.0
2022-09-19 11:45:00,388.37,388.7,388.37,388.61,52946.0,371.1746,371.4899,371.1746,371.4039,52946.0
2022-09-19 11:50:00,388.54,388.82,388.34,388.58,36137.0,371.337,371.6046,371.1459,371.3753,36137.0
2022-09-19 11:55:00,388.66,388.71,388.0,388.06,25980.0,371.4517,371.4995,370.8209,370.8783,25980.0
2022-09-19 12:00:00,388.08,388.55,388.06,388.06,6326.0,370.8974,371.3466,370.8783,370.8783,6326.0
2022-09-19 12:05:00,388.05,388.54,387.45,388.38,25233.0,370.8687,371.337,370.2953,371.1841,25233.0
2022-09-19 12:10:00,388.46,388.63,388.32,388.34,16289.0,371.2606,371.423,371.1268,371.1459,16289.0
2022-09-19 12:15:00,388.33,388.73,388.12,388.53,13891.0,371.1363,371.5186,370.9356,371.3275,13891.0
2022-09-19 12:20:00,388.43,388.54,388.13,388.39,9450.0,371.2319,371.337,370.9452,371.1937,9450.0
2022-09-19 12:25:00,388.35,388.42,387.83,388.17,6311.0,371.1554,371.2223,370.6585,370.9834,6311.0
2022-09-19 12:30:00,388.07,388.56,388.05,388.5,16724.0,370.8878,371.3561,370.8687,371.2988,16724.0
2022-09-19 12:35:00,388.65,389.39,388.59,389.18,34599.0,371.4422,372.1494,371.3848,371.9487,34599.0
2022-09-19 12:40:00,389.07,389.34,388.9,389.32,19551.0,371.8436,372.1016,371.6811,372.0825,19551.0
2022-09-19 12:45:00,389.34,389.36,389.0,389.07,12566.0,372.1016,372.1207,371.7767,371.8436,12566.0
2022-09-19 12:50:00,389.23,389.69,389.23,389.69,19564.0,371.9965,372.4361,371.9965,372.4361,19564.0
2022-09-19 12:55:00,389.73,389.88,389.51,389.64,11203.0,372.4743,372.6177,372.2641,372.3883,11203.0
2022-09-19 13:00:00,389.72,389.86,389.49,389.55,18911.0,372.4648,372.5986,372.245,372.3023,18911.0
2022-09-19 13:05:00,389.45,389.64,389.29,389.52,13250.0,372.2067,372.3883,372.0538,372.2736,13250.0
2022-09-19 13:10:00,389.56,389.61,388.95,389.11,26359.0,372.3119,372.3597,371.7289,371.8818,26359.0
2022-09-19 13:15:00,388.99,389.04,388.82,389.04,13229.0,371.7671,371.8149,371.6046,371.8149,13229.0
2022-09-19 13:20:00,389.16,389.45,388.96,389.45,12425.0,371.9296,372.2067,371.7384,372.2067,12425.0
2022-09-19 13:25:00,389.56,389.66,389.38,389.65,9084.0,372.3119,372.4074,372.1398,372.3979,9084.0
2022-09-19 13:30:00,389.67,389.67,388.93,388.93,11534.0,372.417,372.417,371.7098,371.7098,11534.0
2022-09-19 13:35:00,388.86,389.02,388.64,388.97,9730.0,371.6429,371.7958,371.4326,371.748,9730.0
2022-09-19 13:40:00,388.97,389.24,388.92,389.06,11219.0,371.748,372.006,371.7002,371.834,11219.0
2022-09-19 13:45:00,389.08,389.61,389.08,389.24,12842.0,371.8531,372.3597,371.8531,372.006,12842.0
2022-09-19 13:50:00,389.32,389.36,388.95,389.14,13235.0,372.0825,372.1207,371.7289,371.9105,13235.0
2022-09-19 13:55:00,389.15,389.34,388.85,389.02,14913.0,371.92,372.1016,371.6333,371.7958,14913.0
2022-09-19 14:00:00,389.03,389.22,388.75,388.77,17961.0,371.8053,371.9869,371.5377,371.5568,17961.0
2022-09-19 14:05:00,388.76,389.07,388.59,389.07,17420.0,371.5473,371.8436,371.3848,371.8436,17420.0
2022-09-19 14:10:00,388.99,389.03,388.67,388.67,25839.0,371.7671,371.8053,371.4613,371.4613,25839.0
2022-09-19 14:15:00,388.6,389.22,388.59,388.82,17834.0,371.3944,371.9869,371.3848,371.6046,17834.0
2022-09-19 14:20:00,388.86,389.03,388.28,388.39,38274.0,371.6429,371.8053,371.0885,371.1937,38274.0
2022-09-19 14:25:00,388.33,388.87,388.31,388.78,15083.0,371.1363,371.6524,371.1172,371.5664,15083.0
2022-09-19 14:30:00,388.82,389.13,388.81,389.1,17280.0,371.6046,371.9009,371.5951,371.8722,17280.0
2022-09-19 14:35:00,389.04,389.47,388.87,389.4,27103.0,371.8149,372.2259,371.6524,372.159,27103.0
2022-09-19 14:40:00,389.35,389.36,388.93,388.96,23935.0,372.1112,372.1207,371.7098,371.7384,23935.0
2022-09-19 14:45:00,388.93,389.01,388.68,388.8,20420.0,371.7098,371.7862,371.4708,371.5855,20420.0
2022-09-19 14:50:00,388.76,389.4,388.76,389.2,21442.0,371.5473,372.159,371.5473,371.9678,21442.0
2022-09-19 14:55:00,389.2,389.49,389.16,389.46,27843.0,371.9678,372.245,371.9296,372.2163,27843.0
2022-09-19 15:00:00,389.45,390.67,389.45,390.52,42394.0,372.2067,373.3727,372.2067,373.2294,42394.0
2022-09-19 15:05:00,390.52,390.68,390.37,390.56,29223.0,373.2294,373.3823,373.086,373.2676,29223.0
2022-09-19 15:10:00,390.57,391.59,390.4,391.34,137808.0,373.2771,374.252,373.1147,374.0131,137808.0
2022-09-19 15:15:00,391.38,391.53,390.99,391.11,33508.0,374.0513,374.1946,373.6786,373.7932,33508.0
2022-09-19 15:20:00,391.07,391.43,390.89,391.34,24015.0,373.755,374.0991,373.583,374.0131,24015.0
2022-09-19 15:25:00,391.41,391.95,391.33,391.61,32321.0,374.08,374.596,374.0035,374.2711,32321.0
2022-09-19 15:30:00,391.77,392.03,391.58,391.77,27616.0,374.424,374.6725,374.2424,374.424,27616.0
2022-09-19 15:35:00,391.72,392.13,391.62,391.88,23669.0,374.3762,374.7681,374.2807,374.5291,23669.0
2022-09-19 15:40:00,391.89,392.15,391.75,391.91,29578.0,374.5387,374.7872,374.4049,374.5578,29578.0
2022-09-19 15:45:00,391.87,392.1,391.45,391.64,32025.0,374.5196,374.7394,374.1182,374.2998,32025.0
2022-09-19 15:50:00,391.66,391.91,391.07,391.88,40274.0,374.3189,374.5578,373.755,374.5291,40274.0
2022-09-19 15:55:00,391.91,392.17,391.56,392.16,91345.0,374.5578,374.8063,374.2233,374.7967,91345.0
2022-09-20 09:30:00,388.66,388.84,388.13,388.76,85500.0,371.4517,371.6237,370.9452,371.5473,85500.0
2022-09-20 09:35:00,388.41,388.67,387.69,387.78,26009.0,371.2128,371.4613,370.5247,370.6107,26009.0
2022-09-20 09:40:00,387.83,387.85,387.16,387.46,14754.0,370.6585,370.6776,370.0181,370.3048,14754.0
2022-09-20 09:45:00,387.45,388.1,387.42,387.65,17578.0,370.2953,370.9165,370.2666,370.4864,17578.0
2022-09-20 09:50:00,387.5,387.62,386.97,387.41,27704.0,370.3431,370.4578,369.8365,370.2571,27704.0
2022-09-20 09:55:00,387.55,387.89,387.3,387.38,49432.0,370.3909,370.7158,370.1519,370.2284,49432.0
2022-09-20 10:00:00,387.4,387.76,386.89,387.4,49276.0,370.2475,370.5916,369.7601,370.2475,49276.0
2022-09-20 10:05:00,387.24,387.94,387.22,387.75,11180.0,370.0946,370.7636,370.0755,370.582,11180.0
2022-09-20 10:10:00,387.97,387.97,386.72,387.12,19035.0,370.7923,370.7923,369.5976,369.9799,19035.0
2022-09-20 10:15:00,387.11,387.35,386.71,386.98,21871.0,369.9703,370.1997,369.5881,369.8461,21871.0
2022-09-20 10:20:00,386.98,387.48,386.9,386.99,14747.0,369.8461,370.324,369.7696,369.8557,14747.0
2022-09-20 10:25:00,387.05,387.74,386.87,387.55,21712.0,369.913,370.5724,369.741,370.3909,21712.0
2022-09-20 10:30:00,387.51,387.51,387.01,387.13,29032.0,370.3526,370.3526,369.8748,369.9895,29032.0
2022-09-20 10:35:00,387.12,387.28,386.34,386.86,28193.0,369.9799,370.1328,369.2344,369.7314,28193.0
2022-09-20 10:40:00,386.86,387.72,386.86,387.44,20974.0,369.7314,370.5533,369.7314,370.2857,20974.0
2022-09-20 10:45:00,387.34,387.67,387.21,387.67,20172.0,370.1902,370.5055,370.0659,370.5055,20172.0
2022-09-20 10:50:00,387.75,388.28,387.67,388.03,14072.0,370.582,371.0885,370.5055,370.8496,14072.0
2022-09-20 10:55:00,387.96,388.22,387.95,388.17,14662.0,370.7827,371.0312,370.7732,370.9834,14662.0
2022-09-20 11:00:00,388.22,388.37,387.72,387.94,9944.0,371.0312,371.1746,370.5533,370.7636,9944.0
2022-09-20 11:05:00,388.0,388.74,387.85,388.68,28896.0,370.8209,371.5282,370.6776,371.4708,28896.0
2022-09-20 11:10:00,388.56,388.78,388.41,388.43,7673.0,371.3561,371.5664,371.2128,371.2319,7673.0
2022-09-20 11:15:00,388.51,388.56,387.96,388.27,14105.0,371.3084,371.3561,370.7827,371.079,14105.0
2022-09-20 11:20:00,388.11,388.35,388.0,388.09,11842.0,370.9261,371.1554,370.8209,370.907,11842.0
2022-09-20 11:25:00,388.04,388.48,387.97,388.31,10078.0,370.8592,371.2797,370.7923,371.1172,10078.0
2022-09-20 11:30:00,388.12,388.37,387.92,388.11,31807.0,370.9356,371.1746,370.7445,370.9261,31807.0
2022-09-20 11:35:00,388.14,388.26,387.82,387.99,11043.0,370.9547,371.0694,370.6489,370.8114,11043.0
2022-09-20 11:40:00,388.01,388.18,387.82,388.07,29322.0,370.8305,370.993,370.6489,370.8878,29322.0
2022-09-20 11:45:00,388.14,388.51,388.09,388.4,15250.0,370.9547,371.3084,370.907,371.2032,15250.0
2022-09-20 11:50:00,388.35,389.15,388.17,389.1,28471.0,371.1554,371.92,370.9834,371.8722,28471.0
2022-09-20 11:55:00,389.06,389.43,389.06,389.24,9279.0,371.834,372.1876,371.834,372.006,9279.0
2022-09-20 12:00:00,389.3,389.57,389.15,389.53,23105.0,372.0634,372.3214,371.92,372.2832,23105.0
2022-09-20 12:05:00,389.56,389.66,389.26,389.35,14896.0,372.3119,372.4074,372.0251,372.1112,14896.0
2022-09-20 12:10:00,389.34,389.47,389.08,389.31,8525.0,372.1016,372.2259,371.8531,372.0729,8525.0
2022-09-20 12:15:00,389.36,389.39,388.91,389.03,14137.0,372.1207,372.1494,371.6906,371.8053,14137.0
2022-09-20 12:20:00,389.14,389.15,388.84,388.9,10831.0,371.9105,371.92,371.6237,371.6811,10831.0
2022-09-20 12:25:00,388.89,388.89,388.17,388.21,17588.0,371.6715,371.6715,370.9834,371.0216,17588.0
2022-09-20 12:30:00,388.19,388.23,387.53,387.75,30495.0,371.0025,371.0408,370.3717,370.582,30495.0
2022-09-20 12:35:00,387.67,387.88,387.46,387.69,53698.0,370.5055,370.7063,370.3048,370.5247,53698.0
2022-09-20 12:40:00,387.68,387.72,387.45,387.59,48060.0,370.5151,370.5533,370.2953,370.4291,48060.0
2022-09-20 12:45:00,387.57,387.73,387.4,387.58,27470.0,370.41,370.5629,370.2475,370.4195,27470.0
2022-09-20 12:50:00,387.65,387.86,387.49,387.84,49583.0,370.4864,370.6871,370.3335,370.668,49583.0
2022-09-20 12:55:00,387.85,387.96,387.66,387.76,40060.0,370.6776,370.7827,370.496,370.5916,40060.0
2022-09-20 13:00:00,387.67,387.88,387.41,387.41,37723.0,370.5055,370.7063,370.2571,370.2571,37723.0
2022-09-20 13:05:00,387.41,387.47,387.02,387.27,26331.0,370.2571,370.3144,369.8843,370.1233,26331.0
2022-09-20 13:10:00,387.24,387.24,386.88,387.0,18383.0,370.0946,370.0946,369.7505,369.8652,18383.0
2022-09-20 13:15:00,386.98,386.98,386.55,386.68,23372.0,369.8461,369.8461,369.4351,369.5594,23372.0
2022-09-20 13:20:00,386.75,387.08,386.54,387.0,19846.0,369.6263,369.9417,369.4256,369.8652,19846.0
2022-09-20 13:25:00,386.95,387.0,386.15,386.21,28983.0,369.8174,369.8652,369.0528,369.1102,28983.0
2022-09-20 13:30:00,386.09,386.09,385.58,385.69,74104.0,368.9955,368.9955,368.5081,368.6132,74104.0
2022-09-20 13:35:00,385.64,385.91,385.61,385.86,22031.0,368.5654,368.8235,368.5368,368.7757,22031.0
2022-09-20 13:40:00,385.84,386.26,385.72,386.17,24363.0,368.7566,369.158,368.6419,369.072,24363.0
2022-09-20 13:45:00,386.15,386.29,385.58,385.58,24439.0,369.0528,369.1866,368.5081,368.5081,24439.0
2022-09-20 13:50:00,385.53,385.65,385.13,385.34,31140.0,368.4603,368.575,368.078,368.2787,31140.0
2022-09-20 13:55:00,385.32,385.32,384.76,384.96,147653.0,368.2596,368.2596,367.7244,367.9155,147653.0
2022-09-20 14:00:00,384.94,385.59,384.94,385.42,28140.0,367.8964,368.5176,367.8964,368.3552,28140.0
2022-09-20 14:05:00,385.49,385.78,385.41,385.76,29930.0,368.4221,368.6992,368.3456,368.6801,29930.0
2022-09-20 14:10:00,385.75,385.75,385.37,385.65,29162.0,368.6706,368.6706,368.3074,368.575,29162.0
2022-09-20 14:15:00,385.69,386.09,385.29,386.08,18190.0,368.6132,368.9955,368.2309,368.9859,18190.0
2022-09-20 14:20:00,386.03,386.64,385.91,386.47,52613.0,368.9382,369.5212,368.8235,369.3587,52613.0
2022-09-20 14:25:00,386.48,386.56,386.11,386.25,73013.0,369.3682,369.4447,369.0146,369.1484,73013.0
2022-09-20 14:30:00,386.27,386.27,385.56,385.59,34215.0,369.1675,369.1675,368.489,368.5176,34215.0
2022-09-20 14:35:00,385.58,385.87,385.45,385.6,41268.0,368.5081,368.7852,368.3838,368.5272,41268.0
2022-09-20 14:40:00,385.64,385.81,385.05,385.73,44205.0,368.5654,368.7279,368.0016,368.6514,44205.0
2022-09-20 14:45:00,385.69,387.23,385.59,386.79,79094.0,368.6132,370.085,368.5176,369.6645,79094.0
2022-09-20 14:50:00,386.87,386.98,386.4,386.41,36898.0,369.741,369.8461,369.2918,369.3013,36898.0
2022-09-20 14:55:00,386.51,387.21,386.36,386.85,24095.0,369.3969,370.0659,369.2536,369.7219,24095.0
2022-09-20 15:00:00,386.83,387.58,386.76,386.98,57285.0,369.7027,370.4195,369.6358,369.8461,57285.0
2022-09-20 15:05:00,387.04,387.1,386.45,386.6,25768.0,369.9034,369.9608,369.3396,369.4829,25768.0
2022-09-20 15:10:00,386.57,387.13,386.5,387.08,17908.0,369.4543,369.9895,369.3874,369.9417,17908.0
2022-09-20 15:15:00,387.01,387.35,386.87,387.3,28179.0,369.8748,370.1997,369.741,370.1519,28179.0
2022-09-20 15:20:00,387.3,387.85,387.23,387.68,30196.0,370.1519,370.6776,370.085,370.5151,30196.0
2022-09-20 15:25:00,387.69,388.07,387.64,387.74,29542.0,370.5247,370.8878,370.4769,370.5724,29542.0
2022-09-20 15:30:00,387.71,388.07,387.06,388.07,42880.0,370.5438,370.8878,369.9226,370.8878,42880.0
2022-09-20 15:35:00,388.01,388.87,387.93,388.7,40108.0,370.8305,371.6524,370.754,371.4899,40108.0
2022-09-20 15:40:00,388.68,388.83,388.31,388.69,30790.0,371.4708,371.6142,371.1172,371.4804,30790.0
2022-09-20 15:45:00,388.8,389.08,388.31,388.51,46400.0,371.5855,371.8531,371.1172,371.3084,46400.0
2022-09-20 15:50:00,388.42,388.65,387.62,388.14,64030.0,371.2223,371.4422,370.4578,370.9547,64030.0
2022-09-20 15:55:00,388.13,388.14,387.22,387.73,293877.0,370.9452,370.9547,370.0755,370.5629,293877.0
2022-09-21 09:30:00,389.72,390.3,389.04,389.19,51291.0,372.4648,373.0191,371.8149,371.9582,51291.0
2022-09-21 09:35:00,389.14,389.65,389.12,389.56,25885.0,371.9105,372.3979,371.8913,372.3119,25885.0
2022-09-21 09:40:00,389.45,389.82,389.25,389.25,14126.0,372.2067,372.5604,372.0156,372.0156,14126.0
2022-09-21 09:45:00,389.23,390.41,389.22,390.26,19658.0,371.9965,373.1242,371.9869,372.9809,19658.0
2022-09-21 09:50:00,390.18,390.46,389.96,389.97,7346.0,372.9044,373.172,372.6942,372.7037,7346.0
2022-09-21 09:55:00,390.04,390.04,389.59,389.83,6362.0,372.7706,372.7706,372.3405,372.5699,6362.0
2022-09-21 10:00:00,389.81,390.19,389.77,390.07,17213.0,372.5508,372.914,372.5126,372.7993,17213.0
2022-09-21 10:05:00,390.07,390.33,389.5,390.24,9086.0,372.7993,373.0478,372.2545,372.9618,9086.0
2022-09-21 10:10:00,390.31,390.32,390.05,390.21,7426.0,373.0287,373.0382,372.7802,372.9331,7426.0
2022-09-21 10:15:00,390.11,390.26,389.92,389.97,13175.0,372.8375,372.9809,372.6559,372.7037,13175.0
2022-09-21 10:20:00,390.07,390.26,389.89,390.26,6366.0,372.7993,372.9809,372.6273,372.9809,6366.0
2022-09-21 10:25:00,390.23,390.84,390.04,390.76,16853.0,372.9522,373.5352,372.7706,373.4587,16853.0
2022-09-21 10:30:00,390.86,390.87,390.02,390.14,54328.0,373.5543,373.5639,372.7515,372.8662,54328.0
2022-09-21 10:35:00,390.13,390.16,389.8,389.9,184991.0,372.8566,372.8853,372.5412,372.6368,184991.0
2022-09-21 10:40:00,389.94,389.94,389.54,389.58,111730.0,372.675,372.675,372.2928,372.331,111730.0
2022-09-21 10:45:00,389.57,389.81,389.23,389.49,36746.0,372.3214,372.5508,371.9965,372.245,36746.0
2022-09-21 10:50:00,389.47,389.81,389.44,389.65,96541.0,372.2259,372.5508,372.1972,372.3979,96541.0
2022-09-21 10:55:00,389.7,389.71,389.42,389.6,42030.0,372.4457,372.4552,372.1781,372.3501,42030.0
2022-09-21 11:00:00,389.64,389.85,389.19,389.24,82964.0,372.3883,372.589,371.9582,372.006,82964.0
2022-09-21 11:05:00,389.4,389.47,389.04,389.25,95304.0,372.159,372.2259,371.8149,372.0156,95304.0
2022-09-21 11:10:00,389.26,389.65,389.26,389.64,40417.0,372.0251,372.3979,372.0251,372.3883,40417.0
2022-09-21 11:15:00,389.66,389.67,389.28,389.32,55743.0,372.4074,372.417,372.0443,372.0825,55743.0
2022-09-21 11:20:00,389.33,389.5,389.14,389.49,45290.0,372.0921,372.2545,371.9105,372.245,45290.0
2022-09-21 11:25:00,389.45,389.54,389.21,389.46,114110.0,372.2067,372.2928,371.9774,372.2163,114110.0
2022-09-21 11:30:00,389.48,389.69,389.44,389.55,44146.0,372.2354,372.4361,372.1972,372.3023,44146.0
2022-09-21 11:35:00,389.57,389.79,389.5,389.74,19125.0,372.3214,372.5317,372.2545,372.4839,19125.0
2022-09-21 11:40:00,389.7,389.99,389.64,389.84,44568.0,372.4457,372.7228,372.3883,372.5795,44568.0
2022-09-21 11:45:00,389.87,389.99,389.54,389.55,40606.0,372.6081,372.7228,372.2928,372.3023,40606.0
2022-09-21 11:50:00,389.54,389.69,389.39,389.62,42858.0,372.2928,372.4361,372.1494,372.3692,42858.0
2022-09-21 11:55:00,389.61,389.7,389.41,389.7,13287.0,372.3597,372.4457,372.1685,372.4457,13287.0
2022-09-21 12:00:00,389.68,389.68,389.43,389.63,35078.0,372.4266,372.4266,372.1876,372.3788,35078.0
2022-09-21 12:05:00,389.56,389.94,389.53,389.92,33585.0,372.3119,372.675,372.2832,372.6559,33585.0
2022-09-21 12:10:00,389.87,390.1,389.85,390.04,9773.0,372.6081,372.828,372.589,372.7706,9773.0
2022-09-21 12:15:00,389.94,390.1,389.83,389.98,45409.0,372.675,372.828,372.5699,372.7133,45409.0
2022-09-21 12:20:00,389.98,390.05,389.78,389.88,31466.0,372.7133,372.7802,372.5221,372.6177,31466.0
2022-09-21 12:25:00,389.87,390.13,389.76,390.12,25850.0,372.6081,372.8566,372.503,372.8471,25850.0
2022-09-21 12:30:00,390.11,390.34,389.99,390.32,20601.0,372.8375,373.0573,372.7228,373.0382,20601.0
2022-09-21 12:35:00,390.34,390.46,390.08,390.09,22124.0,373.0573,373.172,372.8088,372.8184,22124.0
2022-09-21 12:40:00,390.08,390.15,389.99,390.0,29278.0,372.8088,372.8757,372.7228,372.7324,29278.0
2022-09-21 12:45:00,390.01,390.09,389.84,390.06,25467.0,372.7419,372.8184,372.5795,372.7897,25467.0
2022-09-21 12:50:00,390.12,390.12,389.69,389.73,18788.0,372.8471,372.8471,372.4361,372.4743,18788.0
2022-09-21 12:55:00,389.72,389.73,389.52,389.52,17693.0,372.4648,372.4743,372.2736,372.2736,17693.0
2022-09-21 13:00:00,389.53,389.7,389.5,389.65,40567.0,372.2832,372.4457,372.2545,372.3979,40567.0
2022-09-21 13:05:00,389.66,389.76,389.46,389.65,62404.0,372.4074,372.503,372.2163,372.3979,62404.0
2022-09-21 13:10:00,389.66,389.77,389.52,389.6,33888.0,372.4074,372.5126,372.2736,372.3501,33888.0
2022-09-21 13:15:00,389.59,389.59,389.22,389.38,23498.0,372.3405,372.3405,371.9869,372.1398,23498.0
2022-09-21 13:20:00,389.41,389.41,389.23,389.33,33809.0,372.1685,372.1685,371.9965,372.0921,33809.0
2022-09-21 13:25:00,389.33,389.62,389.24,389.61,32263.0,372.0921,372.3692,372.006,372.3597,32263.0
2022-09-21 13:30:00,389.61,389.89,389.59,389.86,70802.0,372.3597,372.6273,372.3405,372.5986,70802.0
2022-09-21 13:35:00,389.86,390.02,389.75,389.98,34566.0,372.5986,372.7515,372.4935,372.7133,34566.0
2022-09-21 13:40:00,390.04,390.26,389.95,390.19,31581.0,372.7706,372.9809,372.6846,372.914,31581.0
2022-09-21 13:45:00,390.25,390.41,389.96,390.14,29339.0,372.9713,373.1242,372.6942,372.8662,29339.0
2022-09-21 13:50:00,390.19,390.37,390.1,390.1,36202.0,372.914,373.086,372.828,372.828,36202.0
2022-09-21 13:55:00,390.1,391.0,390.09,390.7,76108.0,372.828,373.6881,372.8184,373.4014,76108.0
2022-09-21 14:00:00,390.43,390.71,384.33,384.41,318999.0,373.1433,373.4109,367.3134,367.3899,318999.0
2022-09-21 14:05:00,384.33,387.19,383.83,386.34,154399.0,367.3134,370.0468,366.8356,369.2344,154399.0
2022-09-21 14:10:00,386.28,386.78,384.23,384.35,106581.0,369.1771,369.655,367.2179,367.3325,106581.0
2022-09-21 14:15:00,384.34,385.19,384.15,384.75,57042.0,367.323,368.1354,367.1414,367.7148,57042.0
2022-09-21 14:20:00,384.71,385.83,384.71,385.77,48526.0,367.6766,368.747,367.6766,368.6897,48526.0
2022-09-21 14:25:00,385.76,386.56,385.2,385.38,73906.0,368.6801,369.4447,368.1449,368.3169,73906.0
2022-09-21 14:30:00,385.21,388.76,384.38,388.33,115695.0,368.1545,371.5473,367.3612,371.1363,115695.0
2022-09-21 14:35:00,388.27,389.18,387.01,387.91,141104.0,371.079,371.9487,369.8748,370.7349,141104.0
2022-09-21 14:40:00,387.82,391.96,387.23,391.66,177165.0,370.6489,374.6056,370.085,374.3189,177165.0
2022-09-21 14:45:00,391.86,392.93,389.36,390.15,134814.0,374.51,375.5327,372.1207,372.8757,134814.0
2022-09-21 14:50:00,390.01,391.49,388.81,391.27,116546.0,372.7419,374.1564,371.5951,373.9462,116546.0
2022-09-21 14:55:00,391.34,391.69,390.0,391.11,94795.0,374.0131,374.3476,372.7324,373.7932,94795.0
2022-09-21 15:00:00,391.33,391.7,389.79,390.34,36643.0,374.0035,374.3571,372.5317,373.0573,36643.0
2022-09-21 15:05:00,390.14,391.07,389.15,389.24,46215.0,372.8662,373.755,371.92,372.006,46215.0
2022-09-21 15:10:00,389.21,389.4,386.14,389.3,147766.0,371.9774,372.159,369.0433,372.0634,147766.0
2022-09-21 15:15:00,389.27,390.05,388.25,388.49,46858.0,372.0347,372.7802,371.0599,371.2892,46858.0
2022-09-21 15:20:00,388.42,388.42,387.16,387.58,78560.0,371.2223,371.2223,370.0181,370.4195,78560.0
2022-09-21 15:25:00,387.5,387.5,385.09,385.12,73661.0,370.3431,370.3431,368.0398,368.0685,73661.0
2022-09-21 15:30:00,385.09,385.53,383.85,385.45,101338.0,368.0398,368.4603,366.8547,368.3838,101338.0
2022-09-21 15:35:00,385.47,385.47,382.97,383.15,116228.0,368.403,368.403,366.0136,366.1857,116228.0
2022-09-21 15:40:00,383.01,383.75,382.51,382.52,63453.0,366.0519,366.7591,365.574,365.5836,63453.0
2022-09-21 15:45:00,382.51,382.6,381.78,382.09,186880.0,365.574,365.66,364.8763,365.1726,186880.0
2022-09-21 15:50:00,382.13,383.03,382.02,382.5,157815.0,365.2108,366.071,365.1057,365.5645,157815.0
2022-09-21 15:55:00,382.39,382.39,380.9,380.9,423671.0,365.4593,365.4593,364.0353,364.0353,423671.0
2022-09-22 09:30:00,380.08,381.1,380.07,380.08,146673.0,363.2516,364.2264,363.242,363.2516,146673.0
2022-09-22 09:35:00,380.05,380.61,379.24,379.31,67586.0,363.2229,363.7581,362.4488,362.5157,67586.0
2022-09-22 09:40:00,379.31,379.59,378.5,378.75,55560.0,362.5157,362.7833,361.7416,361.9805,55560.0
2022-09-22 09:45:00,378.71,379.26,378.4,378.5,52436.0,361.9423,362.4679,361.646,361.7416,52436.0
2022-09-22 09:50:00,378.48,378.96,378.23,378.52,36901.0,361.7224,362.1812,361.4835,361.7607,36901.0
2022-09-22 09:55:00,378.41,378.79,377.96,378.49,91848.0,361.6555,362.0187,361.2255,361.732,91848.0
2022-09-22 10:00:00,378.37,378.58,377.79,378.15,66040.0,361.6173,361.818,361.063,361.4071,66040.0
2022-09-22 10:05:00,378.12,379.05,378.04,378.86,32098.0,361.3784,362.2672,361.3019,362.0856,32098.0
2022-09-22 10:10:00,378.76,379.98,378.42,379.98,29283.0,361.99,363.156,361.6651,363.156,29283.0
2022-09-22 10:15:00,380.06,380.06,378.68,378.73,23958.0,363.2325,363.2325,361.9136,361.9614,23958.0
2022-09-22 10:20:00,378.66,378.99,378.26,378.59,35005.0,361.8945,362.2099,361.5122,361.8276,35005.0
2022-09-22 10:25:00,378.56,379.23,378.47,379.0,24380.0,361.7989,362.4392,361.7129,362.2194,24380.0
2022-09-22 10:30:00,379.27,379.62,378.41,378.68,40397.0,362.4775,362.812,361.6555,361.9136,40397.0
2022-09-22 10:35:00,378.67,379.21,378.34,379.09,30392.0,361.904,362.4201,361.5886,362.3054,30392.0
2022-09-22 10:40:00,379.09,379.2,378.39,378.42,30959.0,362.3054,362.4106,361.6364,361.6651,30959.0
2022-09-22 10:45:00,378.45,378.92,378.2,378.68,62190.0,361.6938,362.143,361.4548,361.9136,62190.0
2022-09-22 10:50:00,378.61,378.65,377.99,378.02,22479.0,361.8467,361.8849,361.2541,361.2828,22479.0
2022-09-22 10:55:00,377.99,378.35,377.44,377.6,102488.0,361.2541,361.5982,360.7285,360.8814,102488.0
2022-09-22 11:00:00,377.55,377.73,377.31,377.48,39247.0,360.8336,361.0057,360.6042,360.7667,39247.0
2022-09-22 11:05:00,377.43,378.2,377.42,378.11,68898.0,360.7189,361.4548,360.7094,361.3688,68898.0
2022-09-22 11:10:00,378.03,378.09,377.38,377.45,22472.0,361.2924,361.3497,360.6711,360.738,22472.0
2022-09-22 11:15:00,377.4,377.76,377.19,377.29,24266.0,360.6903,361.0343,360.4896,360.5851,24266.0
2022-09-22 11:20:00,377.27,377.49,376.92,377.23,40975.0,360.566,360.7763,360.2315,360.5278,40975.0
2022-09-22 11:25:00,377.28,377.98,377.26,377.77,35760.0,360.5756,361.2446,360.5565,361.0439,35760.0
2022-09-22 11:30:00,377.76,378.42,377.65,377.97,39615.0,361.0343,361.6651,360.9292,361.235,39615.0
2022-09-22 11:35:00,377.93,378.32,377.83,378.13,28595.0,361.1968,361.5695,361.1012,361.3879,28595.0
2022-09-22 11:40:00,378.15,378.16,377.57,377.89,25779.0,361.4071,361.4166,360.8527,361.1586,25779.0
2022-09-22 11:45:00,377.7,378.76,377.7,378.68,28605.0,360.977,361.99,360.977,361.9136,28605.0
2022-09-22 11:50:00,378.62,378.86,378.33,378.42,86672.0,361.8562,362.0856,361.5791,361.6651,86672.0
2022-09-22 11:55:00,378.42,378.59,377.64,378.03,31188.0,361.6651,361.8276,360.9196,361.2924,31188.0
2022-09-22 12:00:00,377.92,378.63,377.89,378.37,22179.0,361.1872,361.8658,361.1586,361.6173,22179.0
2022-09-22 12:05:00,378.2,378.45,377.95,378.41,27599.0,361.4548,361.6938,361.2159,361.6555,27599.0
2022-09-22 12:10:00,378.39,378.45,377.68,377.92,22991.0,361.6364,361.6938,360.9579,361.1872,22991.0
2022-09-22 12:15:00,377.9,378.39,377.75,378.34,48112.0,361.1681,361.6364,361.0248,361.5886,48112.0
2022-09-22 12:20:00,378.34,379.47,377.98,379.4,45728.0,361.5886,362.6686,361.2446,362.6017,45728.0
2022-09-22 12:25:00,379.38,379.38,378.62,378.63,19673.0,362.5826,362.5826,361.8562,361.8658,19673.0
2022-09-22 12:30:00,378.5,378.53,378.12,378.19,16307.0,361.7416,361.7702,361.3784,361.4453,16307.0
2022-09-22 12:35:00,378.14,378.85,378.14,378.68,31303.0,361.3975,362.0761,361.3975,361.9136,31303.0
2022-09-22 12:40:00,378.52,378.97,378.51,378.7,21852.0,361.7607,362.1907,361.7511,361.9327,21852.0
2022-09-22 12:45:00,378.71,378.97,378.4,378.46,29246.0,361.9423,362.1907,361.646,361.7033,29246.0
2022-09-22 12:50:00,378.48,379.24,378.4,378.94,27923.0,361.7224,362.4488,361.646,362.1621,27923.0
2022-09-22 12:55:00,378.93,379.4,378.6,378.71,26580.0,362.1525,362.6017,361.8371,361.9423,26580.0
2022-09-22 13:00:00,378.64,378.91,378.3,378.4,22802.0,361.8754,362.1334,361.5504,361.646,22802.0
2022-09-22 13:05:00,378.53,378.6,378.0,378.0,36361.0,361.7702,361.8371,361.2637,361.2637,36361.0
2022-09-22 13:10:00,378.01,378.25,377.76,377.83,32525.0,361.2733,361.5026,361.0343,361.1012,32525.0
2022-09-22 13:15:00,377.77,377.99,377.48,377.91,27678.0,361.0439,361.2541,360.7667,361.1777,27678.0
2022-09-22 13:20:00,377.89,378.14,377.7,377.87,14170.0,361.1586,361.3975,360.977,361.1395,14170.0
2022-09-22 13:25:00,377.83,378.46,377.83,378.46,28577.0,361.1012,361.7033,361.1012,361.7033,28577.0
2022-09-22 13:30:00,378.44,378.82,378.39,378.75,28595.0,361.6842,362.0474,361.6364,361.9805,28595.0
2022-09-22 13:35:00,378.73,378.94,378.54,378.6,44751.0,361.9614,362.1621,361.7798,361.8371,44751.0
2022-09-22 13:40:00,378.68,378.83,378.32,378.35,26379.0,361.9136,362.0569,361.5695,361.5982,26379.0
2022-09-22 13:45:00,378.32,378.73,378.19,378.63,37158.0,361.5695,361.9614,361.4453,361.8658,37158.0
2022-09-22 13:50:00,378.58,379.24,378.58,379.14,26774.0,361.818,362.4488,361.818,362.3532,26774.0
2022-09-22 13:55:00,379.14,379.28,378.83,378.98,50711.0,362.3532,362.487,362.0569,362.2003,50711.0
2022-09-22 14:00:00,378.88,379.13,378.32,378.35,26476.0,362.1047,362.3437,361.5695,361.5982,26476.0
2022-09-22 14:05:00,378.38,378.75,378.12,378.16,125243.0,361.6269,361.9805,361.3784,361.4166,125243.0
2022-09-22 14:10:00,378.13,378.26,377.85,377.89,24069.0,361.3879,361.5122,361.1203,361.1586,24069.0
2022-09-22 14:15:00,377.88,378.13,377.75,377.84,25170.0,361.149,361.3879,361.0248,361.1108,25170.0
2022-09-22 14:20:00,377.86,377.97,377.22,377.36,64343.0,361.1299,361.235,360.5182,360.652,64343.0
2022-09-22 14:25:00,377.32,377.95,377.22,377.69,33805.0,360.6138,361.2159,360.5182,360.9674,33805.0
2022-09-22 14:30:00,377.7,378.15,377.48,377.94,29693.0,360.977,361.4071,360.7667,361.2064,29693.0
2022-09-22 14:35:00,377.91,378.31,377.7,378.27,41546.0,361.1777,361.56,360.977,361.5217,41546.0
2022-09-22 14:40:00,378.29,378.36,377.94,378.12,37117.0,361.5409,361.6078,361.2064,361.3784,37117.0
2022-09-22 14:45:00,378.05,378.09,377.46,377.81,40008.0,361.3115,361.3497,360.7476,361.0821,40008.0
2022-09-22 14:50:00,377.81,379.13,377.8,378.84,42036.0,361.0821,362.3437,361.0726,362.0665,42036.0
2022-09-22 14:55:00,378.72,379.16,378.6,378.91,41359.0,361.9518,362.3723,361.8371,362.1334,41359.0
2022-09-22 15:00:00,378.94,379.86,378.94,379.52,28507.0,362.1621,363.0413,362.1621,362.7164,28507.0
2022-09-22 15:05:00,379.57,379.87,379.38,379.62,30290.0,362.7642,363.0509,362.5826,362.812,30290.0
2022-09-22 15:10:00,379.69,380.57,379.63,380.54,55807.0,362.8789,363.7199,362.8215,363.6912,55807.0
2022-09-22 15:15:00,380.54,380.54,379.68,379.71,71554.0,363.6912,363.6912,362.8693,362.898,71554.0
2022-09-22 15:20:00,379.74,379.8,379.11,379.23,66580.0,362.9267,362.984,362.3246,362.4392,66580.0
2022-09-22 15:25:00,379.14,379.61,378.75,379.56,52201.0,362.3532,362.8024,361.9805,362.7546,52201.0
2022-09-22 15:30:00,379.6,380.1,379.53,379.9,43979.0,362.7929,363.2707,362.726,363.0796,43979.0
2022-09-22 15:35:00,380.0,380.39,379.68,379.78,55045.0,363.1751,363.5479,362.8693,362.9649,55045.0
2022-09-22 15:40:00,379.7,379.95,379.42,379.74,40426.0,362.8884,363.1274,362.6208,362.9267,40426.0
2022-09-22 15:45:00,379.76,381.06,379.76,380.82,56139.0,362.9458,364.1882,362.9458,363.9588,56139.0
2022-09-22 15:50:00,380.77,380.77,379.09,379.12,94631.0,363.9111,363.9111,362.3054,362.3341,94631.0
2022-09-22 15:55:00,379.17,379.26,377.56,377.66,730253.0,362.3819,362.4679,360.8432,360.9388,730253.0
2022-09-23 09:30:00,373.98,374.02,372.96,373.4,134269.0,357.4217,357.4599,356.4468,356.8674,134269.0
2022-09-23 09:35:00,373.42,373.42,372.23,372.44,77170.0,356.8865,356.8865,355.7492,355.9499,77170.0
2022-09-23 09:40:00,372.58,372.84,371.84,372.58,97860.0,356.0837,356.3322,355.3764,356.0837,97860.0
2022-09-23 09:45:00,372.44,373.14,371.76,372.01,164342.0,355.9499,356.6189,355.3,355.5389,164342.0
2022-09-23 09:50:00,371.92,371.97,371.23,371.57,87496.0,355.4529,355.5007,354.7934,355.1184,87496.0
2022-09-23 09:55:00,371.52,371.81,371.18,371.24,47336.0,355.0706,355.3478,354.7457,354.803,47336.0
2022-09-23 10:00:00,371.11,371.41,370.83,371.37,42891.0,354.6788,354.9655,354.4112,354.9272,42891.0
2022-09-23 10:05:00,371.37,371.67,371.18,371.59,51167.0,354.9272,355.214,354.7457,355.1375,51167.0
2022-09-23 10:10:00,371.47,372.23,371.37,371.72,114350.0,355.0228,355.7492,354.9272,355.2617,114350.0
2022-09-23 10:15:00,371.58,371.75,371.24,371.52,39309.0,355.1279,355.2904,354.803,355.0706,39309.0
2022-09-23 10:20:00,371.4,371.67,371.11,371.28,82985.0,354.9559,355.214,354.6788,354.8412,82985.0
2022-09-23 10:25:00,371.27,372.15,371.08,372.07,36218.0,354.8317,355.6727,354.6501,355.5963,36218.0
2022-09-23 10:30:00,372.15,372.15,371.29,371.29,78183.0,355.6727,355.6727,354.8508,354.8508,78183.0
2022-09-23 10:35:00,371.31,371.53,371.08,371.21,53706.0,354.8699,355.0802,354.6501,354.7743,53706.0
2022-09-23 10:40:00,371.18,371.56,371.13,371.33,23115.0,354.7457,355.1088,354.6979,354.889,23115.0
2022-09-23 10:45:00,371.36,371.64,371.16,371.19,24849.0,354.9177,355.1853,354.7265,354.7552,24849.0
2022-09-23 10:50:00,371.1,371.65,370.8,371.52,37097.0,354.6692,355.1948,354.3825,355.0706,37097.0
2022-09-23 10:55:00,371.51,371.78,370.85,370.88,48643.0,355.061,355.3191,354.4303,354.4589,48643.0
2022-09-23 11:00:00,370.93,370.95,370.6,370.9,37453.0,354.5067,354.5258,354.1913,354.4781,37453.0
2022-09-23 11:05:00,370.94,371.73,370.94,371.59,34717.0,354.5163,355.2713,354.5163,355.1375,34717.0
2022-09-23 11:10:00,371.51,371.62,370.95,371.0,34146.0,355.061,355.1662,354.5258,354.5736,34146.0
2022-09-23 11:15:00,370.97,371.81,370.97,371.71,34385.0,354.545,355.3478,354.545,355.2522,34385.0
2022-09-23 11:20:00,371.68,372.21,371.44,371.98,47190.0,355.2235,355.7301,354.9941,355.5102,47190.0
2022-09-23 11:25:00,371.96,372.04,371.07,371.11,54381.0,355.4911,355.5676,354.6405,354.6788,54381.0
2022-09-23 11:30:00,371.18,371.58,371.17,371.37,43531.0,354.7457,355.1279,354.7361,354.9272,43531.0
2022-09-23 11:35:00,371.33,371.47,370.86,370.97,22817.0,354.889,355.0228,354.4398,354.545,22817.0
2022-09-23 11:40:00,370.87,371.0,370.27,370.27,35996.0,354.4494,354.5736,353.8759,353.8759,35996.0
2022-09-23 11:45:00,370.2,370.25,369.54,370.02,133732.0,353.809,353.8568,353.1783,353.637,133732.0
2022-09-23 11:50:00,370.01,370.45,369.96,370.22,28181.0,353.6275,354.048,353.5797,353.8282,28181.0
2022-09-23 11:55:00,370.15,370.37,370.1,370.28,43083.0,353.7613,353.9715,353.7135,353.8855,43083.0
2022-09-23 12:00:00,370.24,370.31,369.7,370.04,43851.0,353.8473,353.9142,353.3312,353.6561,43851.0
2022-09-23 12:05:00,370.05,370.11,369.2,369.48,82850.0,353.6657,353.723,352.8533,353.1209,82850.0
2022-09-23 12:10:00,369.48,369.53,369.19,369.51,26629.0,353.1209,353.1687,352.8438,353.1496,26629.0
2022-09-23 12:15:00,369.36,369.64,369.23,369.57,21140.0,353.0062,353.2738,352.882,353.2069,21140.0
2022-09-23 12:20:00,369.54,369.67,368.97,369.25,73622.0,353.1783,353.3025,352.6335,352.9011,73622.0
2022-09-23 12:25:00,369.3,369.35,368.5,368.5,47125.0,352.9489,352.9967,352.1843,352.1843,47125.0
2022-09-23 12:30:00,368.5,368.69,368.21,368.44,42669.0,352.1843,352.3659,351.9072,352.127,42669.0
2022-09-23 12:35:00,368.44,368.92,368.39,368.83,44852.0,352.127,352.5857,352.0792,352.4997,44852.0
2022-09-23 12:40:00,368.85,368.9,368.54,368.63,32075.0,352.5188,352.5666,352.2225,352.3086,32075.0
2022-09-23 12:45:00,368.59,369.28,368.52,369.23,25777.0,352.2703,352.9298,352.2034,352.882,25777.0
2022-09-23 12:50:00,369.25,370.07,369.19,370.03,35220.0,352.9011,353.6848,352.8438,353.6466,35220.0
2022-09-23 12:55:00,370.05,370.14,369.59,370.07,30689.0,353.6657,353.7517,353.2261,353.6848,30689.0
2022-09-23 13:00:00,369.99,370.61,369.78,370.35,45924.0,353.6083,354.2009,353.4076,353.9524,45924.0
2022-09-23 13:05:00,370.2,370.33,369.81,369.97,31673.0,353.809,353.9333,353.4363,353.5892,31673.0
2022-09-23 13:10:00,369.98,370.36,369.95,370.16,25214.0,353.5988,353.962,353.5701,353.7708,25214.0
2022-09-23 13:15:00,370.06,370.59,370.01,370.59,36396.0,353.6752,354.1818,353.6275,354.1818,36396.0
2022-09-23 13:20:00,370.47,370.6,369.99,370.03,35784.0,354.0671,354.1913,353.6083,353.6466,35784.0
2022-09-23 13:25:00,369.99,369.99,369.11,369.18,44949.0,353.6083,353.6083,352.7673,352.8342,44949.0
2022-09-23 13:30:00,369.21,369.73,369.12,369.56,62189.0,352.8629,353.3599,352.7769,353.1974,62189.0
2022-09-23 13:35:00,369.56,369.6,369.17,369.21,70508.0,353.1974,353.2356,352.8247,352.8629,70508.0
2022-09-23 13:40:00,369.19,369.34,368.88,369.27,38266.0,352.8438,352.9871,352.5475,352.9202,38266.0
2022-09-23 13:45:00,369.25,369.76,369.17,369.48,53539.0,352.9011,353.3885,352.8247,353.1209,53539.0
2022-09-23 13:50:00,369.48,369.55,369.33,369.49,64146.0,353.1209,353.1878,352.9776,353.1305,64146.0
2022-09-23 13:55:00,369.54,369.77,369.2,369.59,70959.0,353.1783,353.3981,352.8533,353.2261,70959.0
2022-09-23 14:00:00,369.56,369.77,368.99,369.66,44004.0,353.1974,353.3981,352.6526,353.293,44004.0
2022-09-23 14:05:00,369.67,370.05,368.87,368.89,60669.0,353.3025,353.6657,352.5379,352.5571,60669.0
2022-09-23 14:10:00,368.92,369.12,367.81,367.98,67698.0,352.5857,352.7769,351.5249,351.6873,67698.0
2022-09-23 14:15:00,367.94,367.96,367.52,367.59,41937.0,351.6491,351.6682,351.2477,351.3146,41937.0
2022-09-23 14:20:00,367.64,368.44,367.51,368.16,51492.0,351.3624,352.127,351.2382,351.8594,51492.0
2022-09-23 14:25:00,368.18,368.47,368.06,368.21,31968.0,351.8785,352.1556,351.7638,351.9072,31968.0
2022-09-23 14:30:00,368.22,368.22,367.46,368.05,22500.0,351.9167,351.9167,351.1904,351.7542,22500.0
2022-09-23 14:35:00,368.01,368.01,367.4,367.59,29506.0,351.716,351.716,351.133,351.3146,29506.0
2022-09-23 14:40:00,367.55,367.91,367.31,367.91,46651.0,351.2764,351.6204,351.047,351.6204,46651.0
2022-09-23 14:45:00,367.78,368.01,367.54,367.67,249230.0,351.4962,351.716,351.2668,351.3911,249230.0
2022-09-23 14:50:00,367.6,367.8,367.35,367.36,36280.0,351.3242,351.5153,351.0852,351.0948,36280.0
2022-09-23 14:55:00,367.26,367.28,366.69,366.92,42277.0,350.9992,351.0183,350.4545,350.6743,42277.0
2022-09-23 15:00:00,366.85,368.54,366.85,368.3,73661.0,350.6074,352.2225,350.6074,351.9932,73661.0
2022-09-23 15:05:00,368.34,369.47,368.02,369.0,60364.0,352.0314,353.1114,351.7256,352.6622,60364.0
2022-09-23 15:10:00,369.1,369.26,368.39,368.83,70263.0,352.7578,352.9107,352.0792,352.4997,70263.0
2022-09-23 15:15:00,368.89,369.85,368.89,369.41,38661.0,352.5571,353.4745,352.5571,353.054,38661.0
2022-09-23 15:20:00,369.38,369.74,368.85,369.07,54731.0,353.0254,353.3694,352.5188,352.7291,54731.0
2022-09-23 15:25:00,369.02,369.74,368.79,369.63,61715.0,352.6813,353.3694,352.4615,353.2643,61715.0
2022-09-23 15:30:00,369.68,370.41,369.62,370.18,61544.0,353.3121,354.0098,353.2547,353.7899,61544.0
2022-09-23 15:35:00,370.29,370.5,369.45,370.48,44041.0,353.8951,354.0958,353.0923,354.0767,44041.0
2022-09-23 15:40:00,370.49,371.42,370.09,371.28,103435.0,354.0862,354.975,353.7039,354.8412,103435.0
2022-09-23 15:45:00,371.34,371.44,370.55,370.69,90664.0,354.8986,354.9941,354.1436,354.2774,90664.0
2022-09-23 15:50:00,370.65,371.12,370.0,371.12,135514.0,354.2391,354.6883,353.6179,354.6883,135514.0
2022-09-23 15:55:00,371.14,371.69,370.24,371.37,341882.0,354.7074,355.2331,353.8473,354.9272,341882.0
2022-09-26 09:30:00,367.94,369.44,367.6,369.19,80089.0,353.4809,354.922,353.1543,354.6818,80089.0
2022-09-26 09:35:00,369.25,369.84,368.97,369.42,56283.0,354.7394,355.3062,354.4704,354.9027,56283.0
2022-09-26 09:40:00,369.34,370.06,368.65,368.73,62454.0,354.8259,355.5176,354.163,354.2399,62454.0
2022-09-26 09:45:00,368.73,369.71,368.67,369.53,91437.0,354.2399,355.1813,354.1822,355.0084,91437.0
2022-09-26 09:50:00,369.59,370.14,369.47,369.7,31589.0,355.0661,355.5944,354.9508,355.1717,31589.0
2022-09-26 09:55:00,369.7,370.11,369.29,369.98,34735.0,355.1717,355.5656,354.7779,355.4407,34735.0
2022-09-26 10:00:00,370.01,370.54,369.37,369.99,46450.0,355.4696,355.9787,354.8547,355.4503,46450.0
2022-09-26 10:05:00,369.99,370.3,369.48,369.62,22595.0,355.4503,355.7482,354.9604,355.0949,22595.0
2022-09-26 10:10:00,369.5,370.7,368.93,370.6,25965.0,354.9796,356.1324,354.432,356.0364,25965.0
2022-09-26 10:15:00,370.56,371.62,370.56,371.42,103804.0,355.9979,357.0163,355.9979,356.8241,103804.0
2022-09-26 10:20:00,371.43,371.72,371.19,371.65,27886.0,356.8338,357.1124,356.6032,357.0451,27886.0
2022-09-26 10:25:00,371.65,371.7,370.99,371.54,19117.0,357.0451,357.0931,356.411,356.9394,19117.0
2022-09-26 10:30:00,371.42,371.45,370.55,370.68,36413.0,356.8241,356.853,355.9883,356.1132,36413.0
2022-09-26 10:35:00,370.66,371.03,370.52,370.75,60770.0,356.094,356.4495,355.9595,356.1805,60770.0
2022-09-26 10:40:00,370.89,370.98,370.1,370.79,86306.0,356.315,356.4014,355.556,356.2189,86306.0
2022-09-26 10:45:00,370.69,370.84,369.36,369.8,65328.0,356.1228,356.2669,354.8451,355.2678,65328.0
2022-09-26 10:50:00,369.73,370.07,369.5,369.9,49481.0,355.2006,355.5272,354.9796,355.3639,49481.0
2022-09-26 10:55:00,369.82,370.27,369.55,369.99,24243.0,355.287,355.7193,355.0276,355.4503,24243.0
2022-09-26 11:00:00,369.99,370.32,369.72,370.19,17794.0,355.4503,355.7674,355.191,355.6425,17794.0
2022-09-26 11:05:00,369.88,369.98,368.55,368.62,41269.0,355.3447,355.4407,354.0669,354.1342,41269.0
2022-09-26 11:10:00,368.47,368.91,368.24,368.91,26892.0,353.9901,354.4128,353.7691,354.4128,26892.0
2022-09-26 11:15:00,368.89,369.06,368.32,368.41,20961.0,354.3936,354.5569,353.846,353.9324,20961.0
2022-09-26 11:20:00,368.33,368.76,367.98,368.25,56787.0,353.8556,354.2687,353.5193,353.7787,56787.0
2022-09-26 11:25:00,368.14,368.19,367.43,367.43,250945.0,353.673,353.7211,352.9909,352.9909,250945.0
2022-09-26 11:30:00,367.42,367.94,367.35,367.59,135985.0,352.9813,353.4809,352.9141,353.1447,135985.0
2022-09-26 11:35:00,367.51,368.09,367.48,367.75,46904.0,353.0678,353.625,353.039,353.2984,46904.0
2022-09-26 11:40:00,367.78,368.41,367.11,367.11,49249.0,353.3272,353.9324,352.6835,352.6835,49249.0
2022-09-26 11:45:00,367.1,367.9,366.82,367.7,90162.0,352.6739,353.4425,352.4049,353.2503,90162.0
2022-09-26 11:50:00,367.65,367.72,367.25,367.64,76220.0,353.2023,353.2695,352.818,353.1927,76220.0
2022-09-26 11:55:00,367.74,368.65,367.65,368.34,103707.0,353.2888,354.163,353.2023,353.8652,103707.0
2022-09-26 12:00:00,368.36,368.37,367.53,367.66,38360.0,353.8844,353.894,353.087,353.2119,38360.0
2022-09-26 12:05:00,367.62,367.75,367.36,367.67,34476.0,353.1735,353.2984,352.9237,353.2215,34476.0
2022-09-26 12:10:00,367.53,367.79,367.53,367.64,78007.0,353.087,353.3368,353.087,353.1927,78007.0
2022-09-26 12:15:00,367.51,367.96,367.45,367.66,26082.0,353.0678,353.5001,353.0102,353.2119,26082.0
2022-09-26 12:20:00,367.57,367.65,366.51,366.52,45373.0,353.1254,353.2023,352.1071,352.1167,45373.0
2022-09-26 12:25:00,366.5,366.57,365.93,366.21,35194.0,352.0975,352.1647,351.5499,351.8189,35194.0
2022-09-26 12:30:00,366.16,366.25,365.54,365.58,74917.0,351.7709,351.8573,351.1752,351.2136,74917.0
2022-09-26 12:35:00,365.61,366.1,365.55,365.71,19475.0,351.2425,351.7132,351.1848,351.3385,19475.0
2022-09-26 12:40:00,365.64,365.85,365.4,365.52,28551.0,351.2713,351.473,351.0407,351.156,28551.0
2022-09-26 12:45:00,365.53,366.48,365.53,366.19,64736.0,351.1656,352.0783,351.1656,351.7997,64736.0
2022-09-26 12:50:00,366.15,366.8,366.15,366.73,42965.0,351.7612,352.3857,351.7612,352.3185,42965.0
2022-09-26 12:55:00,366.78,367.36,366.76,367.04,19427.0,352.3665,352.9237,352.3473,352.6163,19427.0
2022-09-26 13:00:00,367.05,367.07,366.11,366.13,50076.0,352.6259,352.6451,351.7228,351.742,50076.0
2022-09-26 13:05:00,366.12,366.22,365.71,365.88,14284.0,351.7324,351.8285,351.3385,351.5019,14284.0
2022-09-26 13:10:00,365.88,365.88,365.04,365.09,31181.0,351.5019,351.5019,350.6949,350.7429,31181.0
2022-09-26 13:15:00,365.02,365.57,365.02,365.39,28634.0,350.6757,351.204,350.6757,351.0311,28634.0
2022-09-26 13:20:00,365.29,365.64,364.91,364.98,32394.0,350.935,351.2713,350.57,350.6372,32394.0
2022-09-26 13:25:00,365.0,365.23,364.51,365.17,66252.0,350.6564,350.8774,350.1857,350.8198,66252.0
2022-09-26 13:30:00,365.11,365.86,365.1,365.31,146346.0,350.7621,351.4826,350.7525,350.9543,146346.0
2022-09-26 13:35:00,365.31,365.75,365.29,365.43,76655.0,350.9543,351.377,350.935,351.0695,76655.0
2022-09-26 13:40:00,365.46,365.59,364.96,365.14,39267.0,351.0984,351.2233,350.618,350.7909,39267.0
2022-09-26 13:45:00,365.16,365.85,365.15,365.52,60093.0,350.8102,351.473,350.8005,351.156,60093.0
2022-09-26 13:50:00,365.55,366.17,365.48,365.83,41218.0,351.1848,351.7805,351.1176,351.4538,41218.0
2022-09-26 13:55:00,365.8,365.8,364.66,364.8,24250.0,351.425,351.425,350.3298,350.4643,24250.0
2022-09-26 14:00:00,364.73,366.35,364.73,366.35,63582.0,350.397,351.9534,350.397,351.9534,63582.0
2022-09-26 14:05:00,366.31,366.7,366.15,366.57,40985.0,351.915,352.2896,351.7612,352.1647,40985.0
2022-09-26 14:10:00,366.59,366.61,366.17,366.44,46274.0,352.184,352.2032,351.7805,352.0399,46274.0
2022-09-26 14:15:00,366.39,366.63,366.18,366.34,94870.0,351.9918,352.2224,351.7901,351.9438,94870.0
2022-09-26 14:20:00,366.25,366.55,365.97,366.11,68376.0,351.8573,352.1455,351.5883,351.7228,68376.0
2022-09-26 14:25:00,366.06,366.12,365.25,365.32,47958.0,351.6748,351.7324,350.8966,350.9639,47958.0
2022-09-26 14:30:00,365.31,365.92,365.29,365.68,27853.0,350.9543,351.5403,350.935,351.3097,27853.0
2022-09-26 14:35:00,365.69,365.74,364.95,365.38,55617.0,351.3193,351.3674,350.6084,351.0215,55617.0
2022-09-26 14:40:00,365.45,365.6,365.08,365.56,60152.0,351.0888,351.2329,350.7333,351.1944,60152.0
2022-09-26 14:45:00,365.53,367.23,365.43,367.12,95833.0,351.1656,352.7988,351.0695,352.6931,95833.0
2022-09-26 14:50:00,367.01,367.42,366.61,367.3,43274.0,352.5875,352.9813,352.2032,352.8661,43274.0
2022-09-26 14:55:00,367.34,367.42,366.9,366.99,41157.0,352.9045,352.9813,352.4818,352.5682,41157.0
2022-09-26 15:00:00,367.04,367.7,367.04,367.35,95461.0,352.6163,353.2503,352.6163,352.9141,95461.0
2022-09-26 15:05:00,367.3,367.69,366.78,367.69,49266.0,352.8661,353.2407,352.3665,353.2407,49266.0
2022-09-26 15:10:00,367.69,367.71,367.0,367.12,52443.0,353.2407,353.2599,352.5778,352.6931,52443.0
2022-09-26 15:15:00,367.03,367.65,366.31,367.29,85124.0,352.6067,353.2023,351.915,352.8564,85124.0
2022-09-26 15:20:00,367.19,367.47,366.52,366.66,51726.0,352.7604,353.0294,352.1167,352.2512,51726.0
2022-09-26 15:25:00,366.73,367.1,366.48,366.98,70075.0,352.3185,352.6739,352.0783,352.5586,70075.0
2022-09-26 15:30:00,366.97,366.99,366.2,366.61,67045.0,352.549,352.5682,351.8093,352.2032,67045.0
2022-09-26 15:35:00,366.57,367.34,366.25,366.5,89783.0,352.1647,352.9045,351.8573,352.0975,89783.0
2022-09-26 15:40:00,366.44,367.15,366.12,366.78,83897.0,352.0399,352.7219,351.7324,352.3665,83897.0
2022-09-26 15:45:00,366.78,367.48,366.58,367.29,85884.0,352.3665,353.039,352.1743,352.8564,85884.0
2022-09-26 15:50:00,367.23,368.37,366.49,367.63,176518.0,352.7988,353.894,352.0879,353.1831,176518.0
2022-09-26 15:55:00,367.58,367.58,365.43,365.83,387558.0,353.1351,353.1351,351.0695,351.4538,387558.0
2022-09-27 09:30:00,369.53,370.71,369.16,370.71,128738.0,355.0084,356.1421,354.653,356.1421,128738.0
2022-09-27 09:35:00,370.82,371.36,370.42,371.35,47605.0,356.2477,356.7665,355.8634,356.7569,47605.0
2022-09-27 09:40:00,371.37,371.93,371.1,371.21,48771.0,356.7761,357.3141,356.5167,356.6224,48771.0
2022-09-27 09:45:00,371.16,371.27,369.71,369.85,70194.0,356.5744,356.68,355.1813,355.3158,70194.0
2022-09-27 09:50:00,369.81,370.6,369.31,370.23,53896.0,355.2774,356.0364,354.7971,355.6809,53896.0
2022-09-27 09:55:00,370.33,370.33,369.6,369.9,55758.0,355.777,355.777,355.0757,355.3639,55758.0
2022-09-27 10:00:00,369.97,370.05,367.88,368.51,86418.0,355.4311,355.508,353.4233,354.0285,86418.0
2022-09-27 10:05:00,368.47,368.62,367.37,367.73,66911.0,353.9901,354.1342,352.9333,353.2792,66911.0
2022-09-27 10:10:00,367.73,368.64,367.64,368.58,53857.0,353.2792,354.1534,353.1927,354.0958,53857.0
2022-09-27 10:15:00,368.57,368.89,368.0,368.56,49878.0,354.0861,354.3936,353.5385,354.0765,49878.0
2022-09-27 10:20:00,368.54,369.54,368.38,369.05,78465.0,354.0573,355.018,353.9036,354.5473,78465.0
2022-09-27 10:25:00,369.14,369.66,368.37,368.62,42425.0,354.6337,355.1333,353.894,354.1342,42425.0
2022-09-27 10:30:00,368.33,369.61,368.33,369.16,32972.0,353.8556,355.0853,353.8556,354.653,32972.0
2022-09-27 10:35:00,369.08,370.0,368.96,369.14,89210.0,354.5761,355.46,354.4608,354.6337,89210.0
2022-09-27 10:40:00,369.13,370.2,368.83,370.14,65736.0,354.6241,355.6521,354.3359,355.5944,65736.0
2022-09-27 10:45:00,370.13,370.48,369.77,370.23,106528.0,355.5848,355.9211,355.239,355.6809,106528.0
2022-09-27 10:50:00,370.3,370.44,369.69,369.69,38767.0,355.7482,355.8827,355.1621,355.1621,38767.0
2022-09-27 10:55:00,369.67,370.05,369.65,369.85,38199.0,355.1429,355.508,355.1237,355.3158,38199.0
2022-09-27 11:00:00,369.8,370.04,368.87,368.96,72478.0,355.2678,355.4984,354.3744,354.4608,72478.0
2022-09-27 11:05:00,368.97,369.94,368.84,369.88,83350.0,354.4704,355.4023,354.3455,355.3447,83350.0
2022-09-27 11:10:00,370.01,370.01,368.81,368.89,50924.0,355.4696,355.4696,354.3167,354.3936,50924.0
2022-09-27 11:15:00,368.96,369.09,368.43,368.59,42883.0,354.4608,354.5857,353.9516,354.1054,42883.0
2022-09-27 11:20:00,368.61,368.72,367.49,367.57,81833.0,354.1246,354.2303,353.0486,353.1254,81833.0
2022-09-27 11:25:00,367.66,367.76,366.3,366.69,118277.0,353.2119,353.308,351.9054,352.28,118277.0
2022-09-27 11:30:00,366.59,367.35,366.46,367.22,92044.0,352.184,352.9141,352.0591,352.7892,92044.0
2022-09-27 11:35:00,367.2,367.39,366.8,367.11,30656.0,352.77,352.9525,352.3857,352.6835,30656.0
2022-09-27 11:40:00,367.13,367.4,366.85,366.99,47478.0,352.7027,352.9621,352.4337,352.5682,47478.0
2022-09-27 11:45:00,366.95,367.15,366.49,366.67,60358.0,352.5298,352.7219,352.0879,352.2608,60358.0
2022-09-27 11:50:00,366.69,367.0,365.78,365.85,75758.0,352.28,352.5778,351.4058,351.473,75758.0
2022-09-27 11:55:00,365.87,366.13,365.52,365.58,83442.0,351.4922,351.742,351.156,351.2136,83442.0
2022-09-27 12:00:00,365.52,365.67,364.91,365.57,80190.0,351.156,351.3001,350.57,351.204,80190.0
2022-09-27 12:05:00,365.48,365.48,364.6,364.73,103619.0,351.1176,351.1176,350.2722,350.397,103619.0
2022-09-27 12:10:00,364.68,364.72,363.47,364.06,122373.0,350.349,350.3874,349.1866,349.7534,122373.0
2022-09-27 12:15:00,364.05,364.07,362.71,362.74,51911.0,349.7438,349.763,348.4564,348.4853,51911.0
2022-09-27 12:20:00,362.71,363.35,362.71,363.16,43918.0,348.4564,349.0713,348.4564,348.8887,43918.0
2022-09-27 12:25:00,363.1,364.11,363.08,363.68,43293.0,348.8311,349.8014,348.8119,349.3883,43293.0
2022-09-27 12:30:00,363.64,364.23,363.54,364.13,45409.0,349.3499,349.9167,349.2538,349.8206,45409.0
2022-09-27 12:35:00,364.17,364.33,363.27,363.5,36792.0,349.8591,350.0128,348.9944,349.2154,36792.0
2022-09-27 12:40:00,363.43,363.95,363.31,363.72,78256.0,349.1481,349.6477,349.0329,349.4267,78256.0
2022-09-27 12:45:00,363.67,364.08,363.52,364.03,68249.0,349.3787,349.7726,349.2346,349.7246,68249.0
2022-09-27 12:50:00,364.01,364.53,363.13,364.49,47021.0,349.7053,350.2049,348.8599,350.1665,47021.0
2022-09-27 12:55:00,364.42,364.56,364.1,364.31,35421.0,350.0992,350.2337,349.7918,349.9936,35421.0
2022-09-27 13:00:00,364.13,364.15,362.89,363.06,85836.0,349.8206,349.8398,348.6294,348.7927,85836.0
2022-09-27 13:05:00,363.13,364.04,363.08,363.43,84398.0,348.8599,349.7342,348.8119,349.1481,84398.0
2022-09-27 13:10:00,363.45,363.59,363.09,363.53,27676.0,349.1673,349.3018,348.8215,349.2442,27676.0
2022-09-27 13:15:00,363.51,363.87,363.45,363.7,44328.0,349.225,349.5708,349.1673,349.4075,44328.0
2022-09-27 13:20:00,363.64,363.77,363.29,363.38,40577.0,349.3499,349.4748,349.0136,349.1001,40577.0
2022-09-27 13:25:00,363.27,363.61,362.99,363.59,42098.0,348.9944,349.3211,348.7254,349.3018,42098.0
2022-09-27 13:30:00,363.28,363.86,363.14,363.73,106885.0,349.004,349.5612,348.8695,349.4363,106885.0
2022-09-27 13:35:00,363.79,363.84,363.04,363.11,134433.0,349.494,349.542,348.7735,348.8407,134433.0
2022-09-27 13:40:00,363.09,363.16,362.42,362.87,293801.0,348.8215,348.8887,348.1778,348.6101,293801.0
2022-09-27 13:45:00,362.89,363.33,362.88,363.05,67784.0,348.6294,349.0521,348.6197,348.7831,67784.0
2022-09-27 13:50:00,362.99,363.19,362.74,362.77,21011.0,348.7254,348.9176,348.4853,348.5141,21011.0
2022-09-27 13:55:00,362.73,363.22,362.35,363.15,77606.0,348.4756,348.9464,348.1106,348.8791,77606.0
2022-09-27 14:00:00,363.24,364.15,363.04,363.98,64459.0,348.9656,349.8398,348.7735,349.6765,64459.0
2022-09-27 14:05:00,363.86,363.9,363.5,363.63,50884.0,349.5612,349.5997,349.2154,349.3403,50884.0
2022-09-27 14:10:00,363.64,363.73,363.16,363.16,40760.0,349.3499,349.4363,348.8887,348.8887,40760.0
2022-09-27 14:15:00,363.09,363.34,362.92,362.99,49609.0,348.8215,349.0617,348.6582,348.7254,49609.0
2022-09-27 14:20:00,362.98,363.5,362.82,363.5,45164.0,348.7158,349.2154,348.5621,349.2154,45164.0
2022-09-27 14:25:00,363.49,363.67,363.29,363.63,48959.0,349.2058,349.3787,349.0136,349.3403,48959.0
2022-09-27 14:30:00,363.63,363.75,363.2,363.69,48937.0,349.3403,349.4556,348.9272,349.3979,48937.0
2022-09-27 14:35:00,363.69,364.97,363.46,364.82,62768.0,349.3979,350.6276,349.177,350.4835,62768.0
2022-09-27 14:40:00,364.84,365.54,364.84,365.04,92229.0,350.5027,351.1752,350.5027,350.6949,92229.0
2022-09-27 14:45:00,365.02,366.05,364.7,365.95,80206.0,350.6757,351.6652,350.3682,351.5691,80206.0
2022-09-27 14:50:00,365.95,365.95,365.4,365.49,58706.0,351.5691,351.5691,351.0407,351.1272,58706.0
2022-09-27 14:55:00,365.46,365.72,365.28,365.49,44176.0,351.0984,351.3481,350.9254,351.1272,44176.0
2022-09-27 15:00:00,365.54,365.54,364.24,364.93,94143.0,351.1752,351.1752,349.9263,350.5892,94143.0
2022-09-27 15:05:00,364.92,365.26,364.6,365.23,81091.0,350.5796,350.9062,350.2722,350.8774,81091.0
2022-09-27 15:10:00,365.22,365.27,364.89,365.08,60411.0,350.8678,350.9158,350.5508,350.7333,60411.0
2022-09-27 15:15:00,365.06,365.29,364.3,365.29,81541.0,350.7141,350.935,349.9839,350.935,81541.0
2022-09-27 15:20:00,365.23,365.28,364.65,364.88,62570.0,350.8774,350.9254,350.3202,350.5412,62570.0
2022-09-27 15:25:00,364.9,365.03,364.27,364.57,82787.0,350.5604,350.6853,349.9551,350.2433,82787.0
2022-09-27 15:30:00,364.6,364.61,363.65,363.91,92125.0,350.2722,350.2818,349.3595,349.6093,92125.0
2022-09-27 15:35:00,363.9,364.3,363.57,363.83,82338.0,349.5997,349.9839,349.2826,349.5324,82338.0
2022-09-27 15:40:00,363.81,364.88,363.67,364.72,112377.0,349.5132,350.5412,349.3787,350.3874,112377.0
2022-09-27 15:45:00,364.68,364.75,364.09,364.56,99972.0,350.349,350.4163,349.7822,350.2337,99972.0
2022-09-27 15:50:00,364.47,365.38,364.47,365.29,173687.0,350.1473,351.0215,350.1473,350.935,173687.0
2022-09-27 15:55:00,365.2,365.53,364.43,364.93,273015.0,350.8486,351.1656,350.1088,350.5892,273015.0
2022-09-28 09:30:00,365.82,366.01,364.07,364.62,115314.0,351.4442,351.6267,349.763,350.2914,115314.0
2022-09-28 09:35:00,364.72,365.17,364.24,364.57,54148.0,350.3874,350.8198,349.9263,350.2433,54148.0
2022-09-28 09:40:00,364.58,366.02,364.45,366.02,206835.0,350.2529,351.6364,350.1281,351.6364,206835.0
2022-09-28 09:45:00,365.89,366.35,365.14,365.66,97856.0,351.5115,351.9534,350.7909,351.2905,97856.0
2022-09-28 09:50:00,365.58,366.42,365.41,365.7,64813.0,351.2136,352.0206,351.0503,351.3289,64813.0
2022-09-28 09:55:00,365.71,366.43,365.64,365.78,73315.0,351.3385,352.0302,351.2713,351.4058,73315.0
2022-09-28 10:00:00,365.85,367.36,365.52,365.71,126823.0,351.473,352.9237,351.156,351.3385,126823.0
2022-09-28 10:05:00,365.75,366.06,364.66,364.67,62998.0,351.377,351.6748,350.3298,350.3394,62998.0
2022-09-28 10:10:00,364.69,365.84,364.69,365.62,49208.0,350.3586,351.4634,350.3586,351.2521,49208.0
2022-09-28 10:15:00,365.64,366.0,364.8,365.75,84418.0,351.2713,351.6171,350.4643,351.377,84418.0
2022-09-28 10:20:00,365.76,367.11,365.73,367.08,77590.0,351.3866,352.6835,351.3578,352.6547,77590.0
2022-09-28 10:25:00,367.1,367.95,366.66,367.9,99141.0,352.6739,353.4905,352.2512,353.4425,99141.0
2022-09-28 10:30:00,367.96,368.08,367.41,367.86,97835.0,353.5001,353.6154,352.9717,353.404,97835.0
2022-09-28 10:35:00,367.87,368.57,367.55,367.72,61595.0,353.4137,354.0861,353.1062,353.2695,61595.0
2022-09-28 10:40:00,367.71,368.7,367.6,368.4,25900.0,353.2599,354.211,353.1543,353.9228,25900.0
2022-09-28 10:45:00,368.31,368.99,368.25,368.77,46831.0,353.8364,354.4896,353.7787,354.2783,46831.0
2022-09-28 10:50:00,368.62,368.71,368.17,368.63,48002.0,354.1342,354.2206,353.7019,354.1438,48002.0
2022-09-28 10:55:00,368.54,368.63,367.9,367.99,32220.0,354.0573,354.1438,353.4425,353.5289,32220.0
2022-09-28 11:00:00,368.04,368.9,367.72,368.42,39108.0,353.577,354.4032,353.2695,353.942,39108.0
2022-09-28 11:05:00,368.33,368.41,367.92,367.92,34158.0,353.8556,353.9324,353.4617,353.4617,34158.0
2022-09-28 11:10:00,367.89,368.66,367.83,368.28,28991.0,353.4329,354.1726,353.3752,353.8075,28991.0
2022-09-28 11:15:00,368.3,368.71,368.17,368.53,25569.0,353.8268,354.2206,353.7019,354.0477,25569.0
2022-09-28 11:20:00,368.53,369.54,368.53,369.41,83214.0,354.0477,355.018,354.0477,354.8931,83214.0
2022-09-28 11:25:00,369.47,369.75,368.71,368.76,57646.0,354.9508,355.2198,354.2206,354.2687,57646.0
2022-09-28 11:30:00,368.83,368.89,368.1,368.5,64366.0,354.3359,354.3936,353.6346,354.0189,64366.0
2022-09-28 11:35:00,368.56,368.92,368.15,368.32,35448.0,354.0765,354.4224,353.6827,353.846,35448.0
2022-09-28 11:40:00,368.3,368.54,368.08,368.54,39377.0,353.8268,354.0573,353.6154,354.0573,39377.0
2022-09-28 11:45:00,368.51,369.2,368.22,369.05,34296.0,354.0285,354.6914,353.7499,354.5473,34296.0
2022-09-28 11:50:00,369.01,369.67,369.01,369.55,44504.0,354.5089,355.1429,354.5089,355.0276,44504.0
2022-09-28 11:55:00,369.59,369.94,369.59,369.8,64329.0,355.0661,355.4023,355.0661,355.2678,64329.0
2022-09-28 12:00:00,369.85,370.09,369.68,370.02,56326.0,355.3158,355.5464,355.1525,355.4792,56326.0
2022-09-28 12:05:00,370.02,370.02,369.68,369.82,38753.0,355.4792,355.4792,355.1525,355.287,38753.0
2022-09-28 12:10:00,369.84,370.56,369.79,370.49,22605.0,355.3062,355.9979,355.2582,355.9307,22605.0
2022-09-28 12:15:00,370.48,371.01,370.24,371.01,41918.0,355.9211,356.4303,355.6905,356.4303,41918.0
2022-09-28 12:20:00,371.04,371.07,370.2,370.21,42272.0,356.4591,356.4879,355.6521,355.6617,42272.0
2022-09-28 12:25:00,370.24,370.3,369.76,369.9,35655.0,355.6905,355.7482,355.2294,355.3639,35655.0
2022-09-28 12:30:00,369.86,370.17,369.67,370.12,45854.0,355.3255,355.6233,355.1429,355.5752,45854.0
2022-09-28 12:35:00,370.08,370.13,369.64,369.66,22708.0,355.5368,355.5848,355.1141,355.1333,22708.0
2022-09-28 12:40:00,369.71,370.56,369.64,370.56,49413.0,355.1813,355.9979,355.1141,355.9979,49413.0
2022-09-28 12:45:00,370.56,370.85,370.19,370.34,36104.0,355.9979,356.2765,355.6425,355.7866,36104.0
2022-09-28 12:50:00,370.33,370.41,369.9,370.23,34793.0,355.777,355.8538,355.3639,355.6809,34793.0
2022-09-28 12:55:00,370.21,370.4,370.06,370.39,15173.0,355.6617,355.8442,355.5176,355.8346,15173.0
2022-09-28 13:00:00,370.42,370.48,369.96,370.36,54602.0,355.8634,355.9211,355.4215,355.8058,54602.0
2022-09-28 13:05:00,370.41,371.36,370.41,371.32,44671.0,355.8538,356.7665,355.8538,356.7281,44671.0
2022-09-28 13:10:00,371.24,371.31,370.93,371.13,44275.0,356.6512,356.7185,356.3534,356.5455,44275.0
2022-09-28 13:15:00,371.15,371.51,371.14,371.5,43761.0,356.5648,356.9106,356.5552,356.901,43761.0
2022-09-28 13:20:00,371.49,371.49,371.12,371.17,65547.0,356.8914,356.8914,356.5359,356.584,65547.0
2022-09-28 13:25:00,371.12,371.12,370.6,370.78,28390.0,356.5359,356.5359,356.0364,356.2093,28390.0
2022-09-28 13:30:00,370.77,370.92,370.53,370.92,21354.0,356.1997,356.3438,355.9691,356.3438,21354.0
2022-09-28 13:35:00,370.83,370.84,370.36,370.61,61550.0,356.2573,356.2669,355.8058,356.046,61550.0
2022-09-28 13:40:00,370.61,370.97,370.56,370.65,230354.0,356.046,356.3918,355.9979,356.0844,230354.0
2022-09-28 13:45:00,370.65,370.72,369.92,370.12,41564.0,356.0844,356.1517,355.3831,355.5752,41564.0
2022-09-28 13:50:00,370.14,370.14,369.72,370.1,42683.0,355.5944,355.5944,355.191,355.556,42683.0
2022-09-28 13:55:00,370.11,370.38,369.96,370.19,52042.0,355.5656,355.825,355.4215,355.6425,52042.0
2022-09-28 14:00:00,370.24,370.45,370.1,370.39,37460.0,355.6905,355.8923,355.556,355.8346,37460.0
2022-09-28 14:05:00,370.42,370.74,370.37,370.61,40914.0,355.8634,356.1709,355.8154,356.046,40914.0
2022-09-28 14:10:00,370.58,370.74,370.37,370.41,102483.0,356.0172,356.1709,355.8154,355.8538,102483.0
2022-09-28 14:15:00,370.42,370.56,370.09,370.34,53073.0,355.8634,355.9979,355.5464,355.7866,53073.0
2022-09-28 14:20:00,370.32,370.38,370.09,370.12,54274.0,355.7674,355.825,355.5464,355.5752,54274.0
2022-09-28 14:25:00,370.13,370.42,369.91,370.37,44826.0,355.5848,355.8634,355.3735,355.8154,44826.0
2022-09-28 14:30:00,370.36,371.05,370.35,371.02,82751.0,355.8058,356.4687,355.7962,356.4399,82751.0
2022-09-28 14:35:00,371.04,371.31,370.96,371.22,42830.0,356.4591,356.7185,356.3822,356.632,42830.0
2022-09-28 14:40:00,371.17,371.18,370.28,370.66,59524.0,356.584,356.5936,355.7289,356.094,59524.0
2022-09-28 14:45:00,370.71,370.84,370.49,370.84,39333.0,356.1421,356.2669,355.9307,356.2669,39333.0
2022-09-28 14:50:00,370.96,371.22,370.95,371.11,62042.0,356.3822,356.632,356.3726,356.5263,62042.0
2022-09-28 14:55:00,371.08,371.22,370.97,370.97,46916.0,356.4975,356.632,356.3918,356.3918,46916.0
2022-09-28 15:00:00,370.98,371.84,370.88,371.81,65462.0,356.4014,357.2276,356.3054,357.1988,65462.0
2022-09-28 15:05:00,371.75,372.54,371.63,372.26,145268.0,357.1412,357.9001,357.0259,357.6311,145268.0
2022-09-28 15:10:00,372.27,372.54,372.09,372.29,76509.0,357.6407,357.9001,357.4678,357.66,76509.0
2022-09-28 15:15:00,372.26,372.46,371.92,372.01,90365.0,357.6311,357.8233,357.3045,357.391,90365.0
2022-09-28 15:20:00,372.02,372.27,371.81,372.1,107183.0,357.4006,357.6407,357.1988,357.4774,107183.0
2022-09-28 15:25:00,372.09,372.61,372.07,372.36,78496.0,357.4678,357.9674,357.4486,357.7272,78496.0
2022-09-28 15:30:00,372.38,373.14,372.34,373.11,86179.0,357.7464,358.4766,357.708,358.4477,86179.0
2022-09-28 15:35:00,373.1,373.18,372.78,372.87,76764.0,358.4381,358.515,358.1307,358.2172,76764.0
2022-09-28 15:40:00,372.86,373.51,372.86,373.33,77597.0,358.2076,358.832,358.2076,358.6591,77597.0
2022-09-28 15:45:00,373.29,373.8,373.2,373.56,91160.0,358.6207,359.1106,358.5342,358.8801,91160.0
2022-09-28 15:50:00,373.47,373.57,373.0,373.0,95554.0,358.7936,358.8897,358.3421,358.3421,95554.0
2022-09-28 15:55:00,372.97,373.18,371.78,372.01,295625.0,358.3132,358.515,357.17,357.391,295625.0
2022-09-29 09:30:00,368.33,368.56,367.33,367.53,213007.0,353.8556,354.0765,352.8949,353.087,213007.0
2022-09-29 09:35:00,367.52,367.56,366.56,366.75,88338.0,353.0774,353.1158,352.1551,352.3377,88338.0
2022-09-29 09:40:00,366.55,366.55,364.81,364.81,32153.0,352.1455,352.1455,350.4739,350.4739,32153.0
2022-09-29 09:45:00,364.76,365.06,364.29,364.5,76155.0,350.4259,350.7141,349.9743,350.1761,76155.0
2022-09-29 09:50:00,364.62,365.53,364.51,365.06,60372.0,350.2914,351.1656,350.1857,350.7141,60372.0
2022-09-29 09:55:00,365.12,365.36,364.61,364.71,22013.0,350.7717,351.0023,350.2818,350.3778,22013.0
2022-09-29 10:00:00,364.7,364.78,363.16,363.45,60444.0,350.3682,350.4451,348.8887,349.1673,60444.0
2022-09-29 10:05:00,363.56,363.91,363.1,363.1,48015.0,349.273,349.6093,348.8311,348.8311,48015.0
2022-09-29 10:10:00,363.12,363.56,362.49,362.51,87457.0,348.8503,349.273,348.2451,348.2643,87457.0
2022-09-29 10:15:00,362.63,362.85,362.08,362.44,66547.0,348.3796,348.5909,347.8512,348.197,66547.0
2022-09-29 10:20:00,362.52,363.43,362.4,362.75,60289.0,348.2739,349.1481,348.1586,348.4949,60289.0
2022-09-29 10:25:00,362.99,363.54,362.82,363.29,35696.0,348.7254,349.2538,348.5621,349.0136,35696.0
2022-09-29 10:30:00,363.29,363.29,362.45,362.58,57023.0,349.0136,349.0136,348.2066,348.3315,57023.0
2022-09-29 10:35:00,362.48,363.07,362.26,362.81,36370.0,348.2355,348.8023,348.0241,348.5525,36370.0
2022-09-29 10:40:00,362.78,363.66,362.77,363.34,41164.0,348.5237,349.3691,348.5141,349.0617,41164.0
2022-09-29 10:45:00,363.43,363.72,363.11,363.35,62411.0,349.1481,349.4267,348.8407,349.0713,62411.0
2022-09-29 10:50:00,363.3,364.25,363.29,363.95,49536.0,349.0232,349.9359,349.0136,349.6477,49536.0
2022-09-29 10:55:00,363.97,364.54,363.96,364.02,37888.0,349.6669,350.2145,349.6573,349.715,37888.0
2022-09-29 11:00:00,364.0,364.65,363.89,364.06,28628.0,349.6957,350.3202,349.5901,349.7534,28628.0
2022-09-29 11:05:00,363.99,365.37,363.73,365.25,41781.0,349.6861,351.0119,349.4363,350.8966,41781.0
2022-09-29 11:10:00,365.29,365.3,364.12,364.28,35266.0,350.935,350.9446,349.811,349.9647,35266.0
2022-09-29 11:15:00,364.31,364.61,364.05,364.41,41393.0,349.9936,350.2818,349.7438,350.0896,41393.0
2022-09-29 11:20:00,364.44,364.44,363.7,363.77,21771.0,350.1184,350.1184,349.4075,349.4748,21771.0
2022-09-29 11:25:00,363.68,364.35,363.62,364.22,26457.0,349.3883,350.032,349.3307,349.9071,26457.0
2022-09-29 11:30:00,364.23,364.65,363.86,364.43,20664.0,349.9167,350.3202,349.5612,350.1088,20664.0
2022-09-29 11:35:00,364.41,364.69,363.96,364.38,50441.0,350.0896,350.3586,349.6573,350.0608,50441.0
2022-09-29 11:40:00,364.37,364.91,364.06,364.89,76751.0,350.0512,350.57,349.7534,350.5508,76751.0
2022-09-29 11:45:00,364.95,365.27,364.79,365.18,38036.0,350.6084,350.9158,350.4547,350.8294,38036.0
2022-09-29 11:50:00,365.19,366.12,365.02,365.93,45181.0,350.839,351.7324,350.6757,351.5499,45181.0
2022-09-29 11:55:00,365.98,366.11,365.48,365.52,40049.0,351.5979,351.7228,351.1176,351.156,40049.0
2022-09-29 12:00:00,365.46,365.62,365.17,365.54,20435.0,351.0984,351.2521,350.8198,351.1752,20435.0
2022-09-29 12:05:00,365.55,365.89,365.26,365.61,32089.0,351.1848,351.5115,350.9062,351.2425,32089.0
2022-09-29 12:10:00,365.58,365.58,365.04,365.09,34117.0,351.2136,351.2136,350.6949,350.7429,34117.0
2022-09-29 12:15:00,365.07,365.23,364.29,364.38,59528.0,350.7237,350.8774,349.9743,350.0608,59528.0
2022-09-29 12:20:00,364.44,364.5,363.93,364.33,27495.0,350.1184,350.1761,349.6285,350.0128,27495.0
2022-09-29 12:25:00,364.29,364.38,364.11,364.3,42458.0,349.9743,350.0608,349.8014,349.9839,42458.0
2022-09-29 12:30:00,364.26,364.82,364.17,364.82,27572.0,349.9455,350.4835,349.8591,350.4835,27572.0
2022-09-29 12:35:00,364.79,364.89,364.21,364.77,54349.0,350.4547,350.5508,349.8975,350.4355,54349.0
2022-09-29 12:40:00,364.79,364.79,364.24,364.73,38121.0,350.4547,350.4547,349.9263,350.397,38121.0
2022-09-29 12:45:00,364.77,364.84,364.24,364.35,27570.0,350.4355,350.5027,349.9263,350.032,27570.0
2022-09-29 12:50:00,364.31,364.59,364.08,364.42,48813.0,349.9936,350.2626,349.7726,350.0992,48813.0
2022-09-29 12:55:00,364.44,364.48,363.65,363.75,39386.0,350.1184,350.1569,349.3595,349.4556,39386.0
2022-09-29 13:00:00,363.71,363.74,363.26,363.43,45473.0,349.4171,349.446,348.9848,349.1481,45473.0
2022-09-29 13:05:00,363.41,363.56,363.07,363.1,54290.0,349.1289,349.273,348.8023,348.8311,54290.0
2022-09-29 13:10:00,363.05,363.72,363.05,363.62,53675.0,348.7831,349.4267,348.7831,349.3307,53675.0
2022-09-29 13:15:00,363.61,363.77,363.39,363.39,21339.0,349.3211,349.4748,349.1097,349.1097,21339.0
2022-09-29 13:20:00,363.35,363.42,362.94,363.11,22092.0,349.0713,349.1385,348.6774,348.8407,22092.0
2022-09-29 13:25:00,363.1,363.63,362.92,363.21,81208.0,348.8311,349.3403,348.6582,348.9368,81208.0
2022-09-29 13:30:00,363.18,363.7,362.91,363.69,30601.0,348.908,349.4075,348.6486,349.3979,30601.0
2022-09-29 13:35:00,363.63,363.88,363.51,363.64,24012.0,349.3403,349.5805,349.225,349.3499,24012.0
2022-09-29 13:40:00,363.57,363.57,363.03,363.07,32209.0,349.2826,349.2826,348.7639,348.8023,32209.0
2022-09-29 13:45:00,363.01,363.27,362.97,362.97,38068.0,348.7446,348.9944,348.7062,348.7062,38068.0
2022-09-29 13:50:00,363.05,363.11,362.29,362.43,46723.0,348.7831,348.8407,348.0529,348.1874,46723.0
2022-09-29 13:55:00,362.39,362.45,361.94,361.98,91304.0,348.149,348.2066,347.7167,347.7551,91304.0
2022-09-29 14:00:00,361.99,361.99,361.53,361.67,84596.0,347.7647,347.7647,347.3228,347.4573,84596.0
2022-09-29 14:05:00,361.65,362.28,361.65,362.05,69396.0,347.4381,348.0433,347.4381,347.8224,69396.0
2022-09-29 14:10:00,362.08,362.08,361.81,361.83,37499.0,347.8512,347.8512,347.5918,347.611,37499.0
2022-09-29 14:15:00,361.82,361.84,361.24,361.25,92872.0,347.6014,347.6206,347.0442,347.0538,92872.0
2022-09-29 14:20:00,361.29,361.64,361.18,361.44,61296.0,347.0922,347.4285,346.9866,347.2363,61296.0
2022-09-29 14:25:00,361.44,362.4,361.43,362.2,63637.0,347.2363,348.1586,347.2267,347.9665,63637.0
2022-09-29 14:30:00,362.18,362.5,361.88,361.94,32792.0,347.9473,348.2547,347.659,347.7167,32792.0
2022-09-29 14:35:00,361.94,363.02,361.89,362.65,48754.0,347.7167,348.7542,347.6687,348.3988,48754.0
2022-09-29 14:40:00,362.67,362.72,362.2,362.23,26775.0,348.418,348.466,347.9665,347.9953,26775.0
2022-09-29 14:45:00,362.28,362.6,362.15,362.23,36238.0,348.0433,348.3508,347.9184,347.9953,36238.0
2022-09-29 14:50:00,362.25,362.25,361.47,361.62,47689.0,348.0145,348.0145,347.2652,347.4093,47689.0
2022-09-29 14:55:00,361.66,361.91,361.4,361.42,48912.0,347.4477,347.6879,347.1979,347.2171,48912.0
2022-09-29 15:00:00,361.41,362.37,361.39,362.09,42019.0,347.2075,348.1298,347.1883,347.8608,42019.0
2022-09-29 15:05:00,362.23,362.53,361.98,362.03,33986.0,347.9953,348.2835,347.7551,347.8032,33986.0
2022-09-29 15:10:00,362.06,362.95,361.83,362.88,46674.0,347.832,348.687,347.611,348.6197,46674.0
2022-09-29 15:15:00,362.94,363.45,362.71,363.25,75227.0,348.6774,349.1673,348.4564,348.9752,75227.0
2022-09-29 15:20:00,363.25,363.35,362.96,363.14,61362.0,348.9752,349.0713,348.6966,348.8695,61362.0
2022-09-29 15:25:00,363.12,363.12,362.45,362.77,76322.0,348.8503,348.8503,348.2066,348.5141,76322.0
2022-09-29 15:30:00,362.71,364.08,362.61,363.83,74425.0,348.4564,349.7726,348.3604,349.5324,74425.0
2022-09-29 15:35:00,363.74,364.68,363.43,364.15,78072.0,349.446,350.349,349.1481,349.8398,78072.0
2022-09-29 15:40:00,364.2,364.39,363.54,364.08,87770.0,349.8879,350.0704,349.2538,349.7726,87770.0
2022-09-29 15:45:00,363.97,364.36,363.73,364.03,58525.0,349.6669,350.0416,349.4363,349.7246,58525.0
2022-09-29 15:50:00,364.05,364.65,363.79,364.2,85333.0,349.7438,350.3202,349.494,349.8879,85333.0
2022-09-29 15:55:00,364.21,364.76,363.84,364.38,218494.0,349.8975,350.4259,349.542,350.0608,218494.0
2022-09-30 09:30:00,363.3,364.26,363.27,363.95,195401.0,349.0232,349.9455,348.9944,349.6477,195401.0
2022-09-30 09:35:00,363.98,364.04,361.67,362.18,70503.0,349.6765,349.7342,347.4573,347.9473,70503.0
2022-09-30 09:40:00,362.19,363.99,361.65,363.02,73138.0,347.9569,349.6861,347.4381,348.7542,73138.0
2022-09-30 09:45:00,363.0,363.71,362.14,362.96,52529.0,348.735,349.4171,347.9088,348.6966,52529.0
2022-09-30 09:50:00,363.0,364.42,362.7,364.4,36240.0,348.735,350.0992,348.4468,350.08,36240.0
2022-09-30 09:55:00,364.49,365.14,364.21,364.61,76996.0,350.1665,350.7909,349.8975,350.2818,76996.0
2022-09-30 10:00:00,364.57,364.89,363.8,364.58,46067.0,350.2433,350.5508,349.5036,350.2529,46067.0
2022-09-30 10:05:00,364.46,364.6,363.7,364.25,69144.0,350.1377,350.2722,349.4075,349.9359,69144.0
2022-09-30 10:10:00,364.26,364.88,363.76,364.05,30301.0,349.9455,350.5412,349.4652,349.7438,30301.0
2022-09-30 10:15:00,364.07,364.35,363.08,364.08,35480.0,349.763,350.032,348.8119,349.7726,35480.0
2022-09-30 10:20:00,364.11,364.44,363.74,364.28,27384.0,349.8014,350.1184,349.446,349.9647,27384.0
2022-09-30 10:25:00,364.26,364.96,363.82,364.52,29726.0,349.9455,350.618,349.5228,350.1953,29726.0
2022-09-30 10:30:00,364.52,365.76,364.38,365.63,40683.0,350.1953,351.3866,350.0608,351.2617,40683.0
2022-09-30 10:35:00,365.66,366.08,365.44,365.75,28799.0,351.2905,351.694,351.0791,351.377,28799.0
2022-09-30 10:40:00,365.67,365.7,365.25,365.54,27837.0,351.3001,351.3289,350.8966,351.1752,27837.0
2022-09-30 10:45:00,365.59,365.69,364.82,365.28,17891.0,351.2233,351.3193,350.4835,350.9254,17891.0
2022-09-30 10:50:00,365.42,366.0,365.16,365.7,51664.0,351.0599,351.6171,350.8102,351.3289,51664.0
2022-09-30 10:55:00,365.6,365.79,365.14,365.59,22640.0,351.2329,351.4154,350.7909,351.2233,22640.0
2022-09-30 11:00:00,365.71,366.29,365.12,366.11,35017.0,351.3385,351.8957,350.7717,351.7228,35017.0
2022-09-30 11:05:00,366.13,367.1,365.97,367.05,96920.0,351.742,352.6739,351.5883,352.6259,96920.0
2022-09-30 11:10:00,366.97,367.35,366.81,367.09,14382.0,352.549,352.9141,352.3953,352.6643,14382.0
2022-09-30 11:15:00,367.15,367.32,366.73,366.82,22309.0,352.7219,352.8853,352.3185,352.4049,22309.0
2022-09-30 11:20:00,366.87,367.12,366.77,367.06,15789.0,352.453,352.6931,352.3569,352.6355,15789.0
2022-09-30 11:25:00,367.09,367.26,366.76,366.76,48100.0,352.6643,352.8276,352.3473,352.3473,48100.0
2022-09-30 11:30:00,366.93,367.12,366.57,366.84,26584.0,352.5106,352.6931,352.1647,352.4241,26584.0
2022-09-30 11:35:00,366.81,366.82,366.02,366.12,43738.0,352.3953,352.4049,351.6364,351.7324,43738.0
2022-09-30 11:40:00,366.15,366.26,365.05,365.06,29589.0,351.7612,351.8669,350.7045,350.7141,29589.0
2022-09-30 11:45:00,365.03,365.31,364.75,364.76,47318.0,350.6853,350.9543,350.4163,350.4259,47318.0
2022-09-30 11:50:00,364.73,364.73,364.24,364.38,32100.0,350.397,350.397,349.9263,350.0608,32100.0
2022-09-30 11:55:00,364.36,364.54,364.2,364.45,14684.0,350.0416,350.2145,349.8879,350.1281,14684.0
2022-09-30 12:00:00,364.45,364.45,363.65,363.97,28756.0,350.1281,350.1281,349.3595,349.6669,28756.0
2022-09-30 12:05:00,364.01,364.17,363.65,363.67,45121.0,349.7053,349.8591,349.3595,349.3787,45121.0
2022-09-30 12:10:00,363.59,364.04,363.55,364.04,23405.0,349.3018,349.7342,349.2634,349.7342,23405.0
2022-09-30 12:15:00,364.0,364.29,364.0,364.07,96235.0,349.6957,349.9743,349.6957,349.763,96235.0
2022-09-30 12:20:00,364.02,364.24,363.32,364.04,112702.0,349.715,349.9263,349.0425,349.7342,112702.0
2022-09-30 12:25:00,363.99,364.32,363.87,363.93,31574.0,349.6861,350.0032,349.5708,349.6285,31574.0
2022-09-30 12:30:00,363.91,364.3,363.86,364.22,26868.0,349.6093,349.9839,349.5612,349.9071,26868.0
2022-09-30 12:35:00,364.19,364.75,364.06,364.66,26091.0,349.8783,350.4163,349.7534,350.3298,26091.0
2022-09-30 12:40:00,364.65,364.78,364.47,364.72,25615.0,350.3202,350.4451,350.1473,350.3874,25615.0
2022-09-30 12:45:00,364.63,364.82,364.57,364.64,44838.0,350.301,350.4835,350.2433,350.3106,44838.0
2022-09-30 12:50:00,364.7,364.82,364.25,364.28,22869.0,350.3682,350.4835,349.9359,349.9647,22869.0
2022-09-30 12:55:00,364.27,364.46,364.1,364.16,22544.0,349.9551,350.1377,349.7918,349.8494,22544.0
2022-09-30 13:00:00,364.17,364.17,363.54,363.81,19662.0,349.8591,349.8591,349.2538,349.5132,19662.0
2022-09-30 13:05:00,363.89,364.35,363.82,364.1,15333.0,349.5901,350.032,349.5228,349.7918,15333.0
2022-09-30 13:10:00,364.11,364.43,363.81,363.87,18804.0,349.8014,350.1088,349.5132,349.5708,18804.0
2022-09-30 13:15:00,363.83,364.1,363.54,363.68,27555.0,349.5324,349.7918,349.2538,349.3883,27555.0
2022-09-30 13:20:00,363.76,364.06,363.66,363.74,21110.0,349.4652,349.7534,349.3691,349.446,21110.0
2022-09-30 13:25:00,363.72,364.36,363.58,364.18,24485.0,349.4267,350.0416,349.2922,349.8687,24485.0
2022-09-30 13:30:00,364.23,364.39,363.67,363.67,19746.0,349.9167,350.0704,349.3787,349.3787,19746.0
2022-09-30 13:35:00,363.58,363.66,362.91,363.02,34695.0,349.2922,349.3691,348.6486,348.7542,34695.0
2022-09-30 13:40:00,363.0,363.01,362.57,362.58,249395.0,348.735,348.7446,348.3219,348.3315,249395.0
2022-09-30 13:45:00,362.54,362.59,362.26,362.28,61193.0,348.2931,348.3411,348.0241,348.0433,61193.0
2022-09-30 13:50:00,362.29,362.92,362.16,362.66,69420.0,348.0529,348.6582,347.928,348.4084,69420.0
2022-09-30 13:55:00,362.64,362.81,362.51,362.58,99983.0,348.3892,348.5525,348.2643,348.3315,99983.0
2022-09-30 14:00:00,362.44,362.64,362.05,362.22,47777.0,348.197,348.3892,347.8224,347.9857,47777.0
2022-09-30 14:05:00,362.24,362.62,362.04,362.54,101888.0,348.0049,348.37,347.8128,348.2931,101888.0
2022-09-30 14:10:00,362.5,362.95,362.5,362.75,96188.0,348.2547,348.687,348.2547,348.4949,96188.0
2022-09-30 14:15:00,362.7,363.2,362.67,362.68,101366.0,348.4468,348.9272,348.418,348.4276,101366.0
2022-09-30 14:20:00,362.69,362.95,362.35,362.49,78690.0,348.4372,348.687,348.1106,348.2451,78690.0
2022-09-30 14:25:00,362.47,362.5,361.83,362.23,56255.0,348.2259,348.2547,347.611,347.9953,56255.0
2022-09-30 14:30:00,362.2,362.66,362.02,362.65,36862.0,347.9665,348.4084,347.7935,348.3988,36862.0
2022-09-30 14:35:00,362.6,362.65,361.9,362.14,24557.0,348.3508,348.3988,347.6783,347.9088,24557.0
2022-09-30 14:40:00,362.13,362.14,361.23,361.52,61874.0,347.8992,347.9088,347.0346,347.3132,61874.0
2022-09-30 14:45:00,361.64,361.65,360.57,361.35,59829.0,347.4285,347.4381,346.4005,347.1499,59829.0
2022-09-30 14:50:00,361.39,361.52,361.06,361.25,42088.0,347.1883,347.3132,346.8713,347.0538,42088.0
2022-09-30 14:55:00,361.19,361.2,360.6,360.81,44136.0,346.9962,347.0058,346.4293,346.6311,44136.0
2022-09-30 15:00:00,360.8,362.2,360.63,361.74,65219.0,346.6215,347.9665,346.4582,347.5245,65219.0
2022-09-30 15:05:00,361.71,362.15,361.28,361.4,68847.0,347.4957,347.9184,347.0826,347.1979,68847.0
2022-09-30 15:10:00,361.36,361.78,360.67,360.85,56074.0,347.1595,347.563,346.4966,346.6695,56074.0
2022-09-30 15:15:00,360.8,361.4,360.5,361.12,86675.0,346.6215,347.1979,346.3333,346.9289,86675.0
2022-09-30 15:20:00,361.18,361.32,360.62,361.14,60396.0,346.9866,347.1211,346.4486,346.9481,60396.0
2022-09-30 15:25:00,361.15,361.59,360.36,361.54,82416.0,346.9577,347.3804,346.1988,347.3324,82416.0
2022-09-30 15:30:00,361.53,362.15,360.71,360.97,135936.0,347.3228,347.9184,346.535,346.7848,135936.0
2022-09-30 15:35:00,360.96,361.28,360.45,360.69,96255.0,346.7752,347.0826,346.2852,346.5158,96255.0
2022-09-30 15:40:00,360.66,361.32,360.65,361.06,105479.0,346.487,347.1211,346.4774,346.8713,105479.0
2022-09-30 15:45:00,361.13,361.51,360.75,361.09,65845.0,346.9385,347.3036,346.5735,346.9001,65845.0
2022-09-30 15:50:00,361.07,361.07,359.59,359.59,214006.0,346.8809,346.8809,345.459,345.459,214006.0
2022-09-30 15:55:00,359.61,359.73,358.56,358.65,591739.0,345.4783,345.5935,344.4695,344.556,591739.0
2022-10-03 09:30:00,362.55,362.89,361.61,361.96,134741.0,348.3027,348.6294,347.3997,347.7359,134741.0
2022-10-03 09:35:00,361.94,361.99,361.17,361.17,75455.0,347.7167,347.7647,346.9769,346.9769,75455.0
2022-10-03 09:40:00,361.24,362.03,360.67,361.93,132588.0,347.0442,347.8032,346.4966,347.7071,132588.0
2022-10-03 09:45:00,361.93,363.02,361.9,362.85,109188.0,347.7071,348.7542,347.6783,348.5909,109188.0
2022-10-03 09:50:00,362.85,362.91,362.02,362.36,58318.0,348.5909,348.6486,347.7935,348.1202,58318.0
2022-10-03 09:55:00,362.26,362.55,361.56,362.15,44206.0,348.0241,348.3027,347.3516,347.9184,44206.0
2022-10-03 10:00:00,362.14,364.43,362.14,364.03,88968.0,347.9088,350.1088,347.9088,349.7246,88968.0
2022-10-03 10:05:00,364.2,365.14,364.06,364.77,37741.0,349.8879,350.7909,349.7534,350.4355,37741.0
2022-10-03 10:10:00,364.82,365.0,364.56,364.6,24582.0,350.4835,350.6564,350.2337,350.2722,24582.0
2022-10-03 10:15:00,364.58,365.17,364.47,364.99,21250.0,350.2529,350.8198,350.1473,350.6468,21250.0
2022-10-03 10:20:00,364.94,365.72,364.88,365.72,22624.0,350.5988,351.3481,350.5412,351.3481,22624.0
2022-10-03 10:25:00,365.68,366.3,365.55,365.84,66821.0,351.3097,351.9054,351.1848,351.4634,66821.0
2022-10-03 10:30:00,365.99,366.16,365.74,365.89,54781.0,351.6075,351.7709,351.3674,351.5115,54781.0
2022-10-03 10:35:00,365.9,366.11,365.4,365.6,96310.0,351.5211,351.7228,351.0407,351.2329,96310.0
2022-10-03 10:40:00,365.66,365.95,365.37,365.9,38680.0,351.2905,351.5691,351.0119,351.5211,38680.0
2022-10-03 10:45:00,365.91,366.42,365.89,366.37,24799.0,351.5307,352.0206,351.5115,351.9726,24799.0
2022-10-03 10:50:00,366.37,366.39,365.91,366.14,116859.0,351.9726,351.9918,351.5307,351.7516,116859.0
2022-10-03 10:55:00,366.23,366.45,365.81,365.84,135461.0,351.8381,352.0495,351.4346,351.4634,135461.0
2022-10-03 11:00:00,365.85,366.05,365.58,365.73,22971.0,351.473,351.6652,351.2136,351.3578,22971.0
2022-10-03 11:05:00,365.73,366.61,365.62,366.55,52223.0,351.3578,352.2032,351.2521,352.1455,52223.0
2022-10-03 11:10:00,366.59,366.95,366.26,366.54,38822.0,352.184,352.5298,351.8669,352.1359,38822.0
2022-10-03 11:15:00,366.51,366.77,366.31,366.34,28868.0,352.1071,352.3569,351.915,351.9438,28868.0
2022-10-03 11:20:00,366.37,366.47,366.16,366.47,40289.0,351.9726,352.0687,351.7709,352.0687,40289.0
2022-10-03 11:25:00,366.49,366.52,366.12,366.44,34140.0,352.0879,352.1167,351.7324,352.0399,34140.0
2022-10-03 11:30:00,366.43,366.68,366.17,366.3,154862.0,352.0302,352.2704,351.7805,351.9054,154862.0
2022-10-03 11:35:00,366.33,366.33,365.5,365.84,34675.0,351.9342,351.9342,351.1368,351.4634,34675.0
2022-10-03 11:40:00,365.85,365.85,365.21,365.37,28424.0,351.473,351.473,350.8582,351.0119,28424.0
2022-10-03 11:45:00,365.37,365.69,365.17,365.65,35486.0,351.0119,351.3193,350.8198,351.2809,35486.0
2022-10-03 11:50:00,365.64,365.85,365.45,365.46,31144.0,351.2713,351.473,351.0888,351.0984,31144.0
2022-10-03 11:55:00,365.44,365.58,364.98,365.28,22171.0,351.0791,351.2136,350.6372,350.9254,22171.0
2022-10-03 12:00:00,365.26,365.85,365.26,365.79,20407.0,350.9062,351.473,350.9062,351.4154,20407.0
2022-10-03 12:05:00,365.78,366.24,365.57,366.23,52150.0,351.4058,351.8477,351.204,351.8381,52150.0
2022-10-03 12:10:00,366.24,366.45,366.13,366.13,19672.0,351.8477,352.0495,351.742,351.742,19672.0
2022-10-03 12:15:00,366.06,366.17,365.73,365.94,22658.0,351.6748,351.7805,351.3578,351.5595,22658.0
2022-10-03 12:20:00,365.94,365.97,365.35,365.97,28802.0,351.5595,351.5883,350.9927,351.5883,28802.0
2022-10-03 12:25:00,365.92,366.15,365.17,365.23,38312.0,351.5403,351.7612,350.8198,350.8774,38312.0
2022-10-03 12:30:00,365.22,365.61,364.94,365.6,22287.0,350.8678,351.2425,350.5988,351.2329,22287.0
2022-10-03 12:35:00,365.62,365.67,365.17,365.63,16629.0,351.2521,351.3001,350.8198,351.2617,16629.0
2022-10-03 12:40:00,365.65,365.76,365.38,365.62,33883.0,351.2809,351.3866,351.0215,351.2521,33883.0
2022-10-03 12:45:00,365.62,365.71,365.4,365.51,23127.0,351.2521,351.3385,351.0407,351.1464,23127.0
2022-10-03 12:50:00,365.59,365.59,364.95,365.33,32560.0,351.2233,351.2233,350.6084,350.9735,32560.0
2022-10-03 12:55:00,365.3,365.8,365.1,365.78,26660.0,350.9446,351.425,350.7525,351.4058,26660.0
2022-10-03 13:00:00,365.75,366.04,365.69,365.83,85500.0,351.377,351.6556,351.3193,351.4538,85500.0
2022-10-03 13:05:00,365.92,366.34,365.75,366.31,27472.0,351.5403,351.9438,351.377,351.915,27472.0
2022-10-03 13:10:00,366.35,366.35,366.04,366.22,40201.0,351.9534,351.9534,351.6556,351.8285,40201.0
2022-10-03 13:15:00,366.18,366.3,366.1,366.17,10666.0,351.7901,351.9054,351.7132,351.7805,10666.0
2022-10-03 13:20:00,366.11,367.1,366.11,366.9,39115.0,351.7228,352.6739,351.7228,352.4818,39115.0
2022-10-03 13:25:00,366.96,367.13,366.7,366.79,27478.0,352.5394,352.7027,352.2896,352.3761,27478.0
2022-10-03 13:30:00,366.89,367.53,366.79,367.53,45263.0,352.4722,353.087,352.3761,353.087,45263.0
2022-10-03 13:35:00,367.51,367.52,367.12,367.18,44558.0,353.0678,353.0774,352.6931,352.7508,44558.0
2022-10-03 13:40:00,367.17,367.41,367.17,367.25,42365.0,352.7412,352.9717,352.7412,352.818,42365.0
2022-10-03 13:45:00,367.27,367.68,367.27,367.48,36694.0,352.8372,353.2311,352.8372,353.039,36694.0
2022-10-03 13:50:00,367.47,367.47,367.18,367.19,17224.0,353.0294,353.0294,352.7508,352.7604,17224.0
2022-10-03 13:55:00,367.17,367.27,367.03,367.14,52596.0,352.7412,352.8372,352.6067,352.7123,52596.0
2022-10-03 14:00:00,367.21,367.62,367.19,367.61,21142.0,352.7796,353.1735,352.7604,353.1639,21142.0
2022-10-03 14:05:00,367.65,368.04,367.59,367.76,47533.0,353.2023,353.577,353.1447,353.308,47533.0
2022-10-03 14:10:00,367.78,368.24,367.76,368.21,25131.0,353.3272,353.7691,353.308,353.7403,25131.0
2022-10-03 14:15:00,368.14,368.39,368.05,368.29,15069.0,353.673,353.9132,353.5866,353.8172,15069.0
2022-10-03 14:20:00,368.32,368.7,368.31,368.45,28911.0,353.846,354.211,353.8364,353.9709,28911.0
2022-10-03 14:25:00,368.53,369.12,368.37,369.02,38081.0,354.0477,354.6145,353.894,354.5185,38081.0
2022-10-03 14:30:00,369.0,369.11,368.87,369.02,27402.0,354.4992,354.6049,354.3744,354.5185,27402.0
2022-10-03 14:35:00,369.0,369.19,368.96,369.18,27632.0,354.4992,354.6818,354.4608,354.6722,27632.0
2022-10-03 14:40:00,369.15,369.45,369.14,369.42,56692.0,354.6434,354.9316,354.6337,354.9027,56692.0
2022-10-03 14:45:00,369.43,369.64,369.23,369.36,50352.0,354.9124,355.1141,354.7202,354.8451,50352.0
2022-10-03 14:50:00,369.38,369.75,369.34,369.61,33746.0,354.8643,355.2198,354.8259,355.0853,33746.0
2022-10-03 14:55:00,369.69,370.07,369.59,369.69,50231.0,355.1621,355.5272,355.0661,355.1621,50231.0
2022-10-03 15:00:00,369.67,369.7,369.3,369.48,36687.0,355.1429,355.1717,354.7875,354.9604,36687.0
2022-10-03 15:05:00,369.49,369.87,369.49,369.76,50466.0,354.97,355.3351,354.97,355.2294,50466.0
2022-10-03 15:10:00,369.76,369.76,369.3,369.44,33549.0,355.2294,355.2294,354.7875,354.922,33549.0
2022-10-03 15:15:00,369.43,369.43,368.82,369.16,68417.0,354.9124,354.9124,354.3263,354.653,68417.0
2022-10-03 15:20:00,369.11,369.49,369.09,369.49,113824.0,354.6049,354.97,354.5857,354.97,113824.0
2022-10-03 15:25:00,369.49,369.75,369.46,369.56,75505.0,354.97,355.2198,354.9412,355.0372,75505.0
2022-10-03 15:30:00,369.55,369.78,369.18,369.26,52031.0,355.0276,355.2486,354.6722,354.749,52031.0
2022-10-03 15:35:00,369.23,369.49,369.12,369.19,49611.0,354.7202,354.97,354.6145,354.6818,49611.0
2022-10-03 15:40:00,369.18,369.18,368.63,368.76,95586.0,354.6722,354.6722,354.1438,354.2687,95586.0
2022-10-03 15:45:00,368.74,369.0,368.44,368.59,78924.0,354.2495,354.4992,353.9613,354.1054,78924.0
2022-10-03 15:50:00,368.68,368.76,367.98,368.36,159878.0,354.1918,354.2687,353.5193,353.8844,159878.0
2022-10-03 15:55:00,368.34,368.34,367.6,368.15,285285.0,353.8652,353.8652,353.1543,353.6827,285285.0
2022-10-04 09:30:00,373.89,375.33,373.87,375.07,132246.0,359.1971,360.5805,359.1779,360.3307,132246.0
2022-10-04 09:35:00,375.14,376.02,375.02,375.99,69172.0,360.398,361.2434,360.2827,361.2146,69172.0
2022-10-04 09:40:00,375.98,376.18,375.73,376.14,46116.0,361.205,361.3971,360.9648,361.3587,46116.0
2022-10-04 09:45:00,376.17,377.09,376.05,376.93,43387.0,361.3875,362.2713,361.2722,362.1176,43387.0
2022-10-04 09:50:00,376.91,377.0,376.47,376.69,37000.0,362.0984,362.1849,361.6757,361.8871,37000.0
2022-10-04 09:55:00,376.68,377.61,376.52,377.58,46874.0,361.8774,362.7709,361.7237,362.7421,46874.0
2022-10-04 10:00:00,377.63,378.76,377.63,378.45,65890.0,362.7901,363.8757,362.7901,363.5779,65890.0
2022-10-04 10:05:00,378.38,378.47,377.64,378.09,44371.0,363.5106,363.5971,362.7997,363.232,44371.0
2022-10-04 10:10:00,378.06,378.45,377.97,378.28,89750.0,363.2032,363.5779,363.1168,363.4146,89750.0
2022-10-04 10:15:00,378.3,378.46,378.17,378.17,19644.0,363.4338,363.5875,363.3089,363.3089,19644.0
2022-10-04 10:20:00,378.1,378.18,377.65,377.77,48569.0,363.2416,363.3185,362.8093,362.9246,48569.0
2022-10-04 10:25:00,377.77,378.2,377.65,377.67,25829.0,362.9246,363.3377,362.8093,362.8285,25829.0
2022-10-04 10:30:00,377.69,378.34,377.69,378.3,20662.0,362.8478,363.4722,362.8478,363.4338,20662.0
2022-10-04 10:35:00,378.3,378.47,378.16,378.24,37385.0,363.4338,363.5971,363.2993,363.3761,37385.0
2022-10-04 10:40:00,378.26,378.61,377.92,378.04,64527.0,363.3954,363.7316,363.0687,363.184,64527.0
2022-10-04 10:45:00,378.05,378.38,377.77,378.13,28516.0,363.1936,363.5106,362.9246,363.2705,28516.0
2022-10-04 10:50:00,378.11,378.21,377.44,378.12,72755.0,363.2512,363.3473,362.6076,363.2609,72755.0
2022-10-04 10:55:00,378.1,378.9,378.1,378.77,24585.0,363.2416,364.0102,363.2416,363.8853,24585.0
2022-10-04 11:00:00,378.8,379.0,378.49,378.63,29655.0,363.9141,364.1063,363.6163,363.7508,29655.0
2022-10-04 11:05:00,378.64,378.95,378.52,378.63,44955.0,363.7604,364.0582,363.6451,363.7508,44955.0
2022-10-04 11:10:00,378.54,378.55,378.0,378.5,45418.0,363.6644,363.674,363.1456,363.6259,45418.0
2022-10-04 11:15:00,378.61,378.83,378.54,378.74,18797.0,363.7316,363.943,363.6644,363.8565,18797.0
2022-10-04 11:20:00,378.7,378.94,378.68,378.85,41325.0,363.8181,364.0486,363.7988,363.9622,41325.0
2022-10-04 11:25:00,378.88,378.97,378.78,378.87,25266.0,363.991,364.0775,363.8949,363.9814,25266.0
2022-10-04 11:30:00,378.9,379.2,378.01,378.45,85632.0,364.0102,364.2984,363.1552,363.5779,85632.0
2022-10-04 11:35:00,378.49,378.8,378.45,378.67,23771.0,363.6163,363.9141,363.5779,363.7892,23771.0
2022-10-04 11:40:00,378.75,378.85,378.23,378.45,29810.0,363.8661,363.9622,363.3665,363.5779,29810.0
2022-10-04 11:45:00,378.47,378.47,377.99,378.17,18893.0,363.5971,363.5971,363.136,363.3089,18893.0
2022-10-04 11:50:00,378.27,378.47,378.18,378.22,15169.0,363.405,363.5971,363.3185,363.3569,15169.0
2022-10-04 11:55:00,378.06,378.57,377.99,378.56,17498.0,363.2032,363.6932,363.136,363.6836,17498.0
2022-10-04 12:00:00,378.59,378.69,378.49,378.62,18790.0,363.7124,363.8085,363.6163,363.7412,18790.0
2022-10-04 12:05:00,378.7,378.78,378.26,378.35,22159.0,363.8181,363.8949,363.3954,363.4818,22159.0
2022-10-04 12:10:00,378.36,378.66,378.23,378.62,17221.0,363.4914,363.7796,363.3665,363.7412,17221.0
2022-10-04 12:15:00,378.62,378.7,378.41,378.49,15901.0,363.7412,363.8181,363.5395,363.6163,15901.0
2022-10-04 12:20:00,378.45,378.57,378.24,378.34,13080.0,363.5779,363.6932,363.3761,363.4722,13080.0
2022-10-04 12:25:00,378.36,379.12,378.28,378.82,51288.0,363.4914,364.2216,363.4146,363.9333,51288.0
2022-10-04 12:30:00,378.81,379.14,378.8,379.05,27242.0,363.9237,364.2408,363.9141,364.1543,27242.0
2022-10-04 12:35:00,379.0,379.01,378.81,378.94,15823.0,364.1063,364.1159,363.9237,364.0486,15823.0
2022-10-04 12:40:00,378.89,378.89,378.36,378.45,24448.0,364.0006,364.0006,363.4914,363.5779,24448.0
2022-10-04 12:45:00,378.5,378.51,377.68,377.85,16134.0,363.6259,363.6355,362.8381,363.0015,16134.0
2022-10-04 12:50:00,377.69,377.87,377.52,377.57,9325.0,362.8478,363.0207,362.6844,362.7325,9325.0
2022-10-04 12:55:00,377.46,377.84,377.44,377.73,17708.0,362.6268,362.9919,362.6076,362.8862,17708.0
2022-10-04 13:00:00,377.71,377.86,377.3,377.6,29455.0,362.867,363.0111,362.4731,362.7613,29455.0
2022-10-04 13:05:00,377.59,377.61,376.94,377.06,29350.0,362.7517,362.7709,362.1272,362.2425,29350.0
2022-10-04 13:10:00,377.04,377.37,376.67,376.69,18914.0,362.2233,362.5403,361.8678,361.8871,18914.0
2022-10-04 13:15:00,376.62,376.62,375.87,375.87,43346.0,361.8198,361.8198,361.0993,361.0993,43346.0
2022-10-04 13:20:00,375.75,376.32,375.64,376.13,66348.0,360.984,361.5316,360.8783,361.3491,66348.0
2022-10-04 13:25:00,376.17,376.93,376.17,376.86,59083.0,361.3875,362.1176,361.3875,362.0504,59083.0
2022-10-04 13:30:00,376.9,377.27,376.87,376.92,17704.0,362.0888,362.4443,362.06,362.108,17704.0
2022-10-04 13:35:00,376.94,377.11,376.69,376.86,92818.0,362.1272,362.2905,361.8871,362.0504,92818.0
2022-10-04 13:40:00,376.81,377.19,376.76,376.87,22626.0,362.0023,362.3674,361.9543,362.06,22626.0
2022-10-04 13:45:00,376.93,377.47,376.85,377.33,90512.0,362.1176,362.6364,362.0408,362.5019,90512.0
2022-10-04 13:50:00,377.35,378.06,377.27,377.8,58547.0,362.5211,363.2032,362.4443,362.9534,58547.0
2022-10-04 13:55:00,377.84,378.3,377.83,377.86,40079.0,362.9919,363.4338,362.9823,363.0111,40079.0
2022-10-04 14:00:00,377.83,378.22,377.81,377.85,30204.0,362.9823,363.3569,362.963,363.0015,30204.0
2022-10-04 14:05:00,377.94,378.14,377.76,377.98,16288.0,363.0879,363.2801,362.915,363.1264,16288.0
2022-10-04 14:10:00,378.01,378.14,377.58,377.74,27487.0,363.1552,363.2801,362.7421,362.8958,27487.0
2022-10-04 14:15:00,377.69,377.97,377.53,377.59,16651.0,362.8478,363.1168,362.694,362.7517,16651.0
2022-10-04 14:20:00,377.64,377.99,377.51,377.96,16128.0,362.7997,363.136,362.6748,363.1071,16128.0
2022-10-04 14:25:00,377.96,378.0,377.1,377.1,26874.0,363.1071,363.1456,362.2809,362.2809,26874.0
2022-10-04 14:30:00,377.07,377.93,377.06,377.62,13808.0,362.2521,363.0783,362.2425,362.7805,13808.0
2022-10-04 14:35:00,377.61,377.68,377.32,377.5,20565.0,362.7709,362.8381,362.4923,362.6652,20565.0
2022-10-04 14:40:00,377.56,377.76,377.5,377.76,26176.0,362.7229,362.915,362.6652,362.915,26176.0
2022-10-04 14:45:00,377.74,378.52,377.7,378.47,29009.0,362.8958,363.6451,362.8574,363.5971,29009.0
2022-10-04 14:50:00,378.5,378.84,378.5,378.66,62144.0,363.6259,363.9526,363.6259,363.7796,62144.0
2022-10-04 14:55:00,378.71,378.96,378.61,378.66,30830.0,363.8277,364.0678,363.7316,363.7796,30830.0
2022-10-04 15:00:00,378.63,378.76,378.2,378.39,58685.0,363.7508,363.8757,363.3377,363.5202,58685.0
2022-10-04 15:05:00,378.36,378.39,377.85,377.89,50170.0,363.4914,363.5202,363.0015,363.0399,50170.0
2022-10-04 15:10:00,377.88,377.88,377.03,377.67,67030.0,363.0303,363.0303,362.2137,362.8285,67030.0
2022-10-04 15:15:00,377.65,378.01,377.56,377.71,35625.0,362.8093,363.1552,362.7229,362.867,35625.0
2022-10-04 15:20:00,377.71,377.94,377.33,377.94,34314.0,362.867,363.0879,362.5019,363.0879,34314.0
2022-10-04 15:25:00,377.92,378.4,377.79,378.14,69682.0,363.0687,363.5299,362.9438,363.2801,69682.0
2022-10-04 15:30:00,378.13,378.16,377.63,377.81,59423.0,363.2705,363.2993,362.7901,362.963,59423.0
2022-10-04 15:35:00,377.87,378.83,377.71,378.63,105297.0,363.0207,363.943,362.867,363.7508,105297.0
2022-10-04 15:40:00,378.58,378.64,378.17,378.32,52665.0,363.7028,363.7604,363.3089,363.453,52665.0
2022-10-04 15:45:00,378.34,378.61,378.21,378.41,46071.0,363.4722,363.7316,363.3473,363.5395,46071.0
2022-10-04 15:50:00,378.42,379.22,378.42,379.21,92478.0,363.5491,364.3176,363.5491,364.308,92478.0
2022-10-04 15:55:00,379.19,379.53,378.61,379.49,215472.0,364.2888,364.6154,363.7316,364.577,215472.0
2022-10-05 09:30:00,374.88,376.34,374.86,376.18,155868.0,360.1482,361.5508,360.129,361.3971,155868.0
2022-10-05 09:35:00,376.16,376.67,375.35,375.53,68399.0,361.3779,361.8678,360.5997,360.7726,68399.0
2022-10-05 09:40:00,375.51,375.87,374.97,375.18,35694.0,360.7534,361.0993,360.2346,360.4364,35694.0
2022-10-05 09:45:00,375.11,376.33,375.02,375.88,42261.0,360.3691,361.5412,360.2827,361.1089,42261.0
2022-10-05 09:50:00,375.85,376.21,375.33,375.53,22533.0,361.0801,361.4259,360.5805,360.7726,22533.0
2022-10-05 09:55:00,375.49,376.06,375.49,375.73,19665.0,360.7342,361.2818,360.7342,360.9648,19665.0
2022-10-05 10:00:00,375.79,375.8,373.8,374.07,89814.0,361.0224,361.032,359.1106,359.37,89814.0
2022-10-05 10:05:00,374.02,374.31,373.59,373.59,35312.0,359.322,359.6006,358.9089,358.9089,35312.0
2022-10-05 10:10:00,373.76,374.3,373.54,373.69,38260.0,359.0722,359.591,358.8608,359.0049,38260.0
2022-10-05 10:15:00,373.79,373.79,373.07,373.17,18057.0,359.101,359.101,358.4093,358.5054,18057.0
2022-10-05 10:20:00,373.22,373.83,373.04,373.19,24179.0,358.5534,359.1394,358.3805,358.5246,24179.0
2022-10-05 10:25:00,373.05,373.5,372.97,373.06,31194.0,358.3901,358.8224,358.3132,358.3997,31194.0
2022-10-05 10:30:00,372.92,373.31,372.46,372.63,47855.0,358.2652,358.6399,357.8233,357.9866,47855.0
2022-10-05 10:35:00,372.65,373.35,372.6,373.3,21477.0,358.0058,358.6783,357.9578,358.6303,21477.0
2022-10-05 10:40:00,373.27,373.78,373.01,373.59,101862.0,358.6014,359.0914,358.3517,358.9089,101862.0
2022-10-05 10:45:00,373.6,373.78,373.31,373.33,22139.0,358.9185,359.0914,358.6399,358.6591,22139.0
2022-10-05 10:50:00,373.27,373.38,372.81,373.38,23104.0,358.6014,358.7071,358.1595,358.7071,23104.0
2022-10-05 10:55:00,373.38,373.4,372.7,372.85,30525.0,358.7071,358.7263,358.0538,358.198,30525.0
2022-10-05 11:00:00,372.79,373.65,372.79,373.58,12457.0,358.1403,358.9665,358.1403,358.8993,12457.0
2022-10-05 11:05:00,373.54,373.54,373.0,373.26,29468.0,358.8608,358.8608,358.3421,358.5918,29468.0
2022-10-05 11:10:00,373.29,373.67,372.96,373.59,105687.0,358.6207,358.9857,358.3036,358.9089,105687.0
2022-10-05 11:15:00,373.63,374.11,373.32,374.1,22892.0,358.9473,359.4084,358.6495,359.3988,22892.0
2022-10-05 11:20:00,374.1,374.21,373.76,374.14,29162.0,359.3988,359.5045,359.0722,359.4373,29162.0
2022-10-05 11:25:00,374.18,374.31,373.84,374.07,71444.0,359.4757,359.6006,359.149,359.37,71444.0
2022-10-05 11:30:00,374.11,374.2,373.78,374.12,48898.0,359.4084,359.4949,359.0914,359.418,48898.0
2022-10-05 11:35:00,374.05,374.94,374.05,374.84,33000.0,359.3508,360.2058,359.3508,360.1098,33000.0
2022-10-05 11:40:00,374.87,374.92,374.56,374.57,16264.0,360.1386,360.1866,359.8408,359.8504,16264.0
2022-10-05 11:45:00,374.59,374.77,374.19,374.26,24193.0,359.8696,360.0425,359.4853,359.5525,24193.0
2022-10-05 11:50:00,374.27,374.64,374.17,374.52,34706.0,359.5622,359.9176,359.4661,359.8023,34706.0
2022-10-05 11:55:00,374.54,374.74,374.4,374.57,32055.0,359.8215,360.0137,359.687,359.8504,32055.0
2022-10-05 12:00:00,374.57,374.65,373.79,374.1,36976.0,359.8504,359.9272,359.101,359.3988,36976.0
2022-10-05 12:05:00,374.12,375.55,374.12,375.35,31753.0,359.418,360.7919,359.418,360.5997,31753.0
2022-10-05 12:10:00,375.34,376.24,375.29,375.83,37665.0,360.5901,361.4547,360.5421,361.0608,37665.0
2022-10-05 12:15:00,375.86,376.71,375.86,376.41,35670.0,361.0897,361.9063,361.0897,361.6181,35670.0
2022-10-05 12:20:00,376.44,376.45,376.06,376.35,16468.0,361.6469,361.6565,361.2818,361.5604,16468.0
2022-10-05 12:25:00,376.38,376.38,375.85,376.03,21436.0,361.5892,361.5892,361.0801,361.253,21436.0
2022-10-05 12:30:00,375.96,376.2,375.78,375.84,33525.0,361.1857,361.4163,361.0128,361.0705,33525.0
2022-10-05 12:35:00,375.86,376.13,375.76,376.13,12315.0,361.0897,361.3491,360.9936,361.3491,12315.0
2022-10-05 12:40:00,376.06,376.35,375.82,376.33,32503.0,361.2818,361.5604,361.0512,361.5412,32503.0
2022-10-05 12:45:00,376.31,377.37,376.18,377.35,42543.0,361.522,362.5403,361.3971,362.5211,42543.0
2022-10-05 12:50:00,377.38,377.49,377.02,377.3,21758.0,362.5499,362.6556,362.2041,362.4731,21758.0
2022-10-05 12:55:00,377.27,377.34,376.76,376.79,16423.0,362.4443,362.5115,361.9543,361.9831,16423.0
2022-10-05 13:00:00,376.81,377.16,376.68,377.13,23517.0,362.0023,362.3386,361.8774,362.3098,23517.0
2022-10-05 13:05:00,377.06,377.81,377.06,377.41,18052.0,362.2425,362.963,362.2425,362.5788,18052.0
2022-10-05 13:10:00,377.42,377.85,377.42,377.85,21913.0,362.5884,363.0015,362.5884,363.0015,21913.0
2022-10-05 13:15:00,377.9,378.49,377.76,378.49,34737.0,363.0495,363.6163,362.915,363.6163,34737.0
2022-10-05 13:20:00,378.5,379.09,378.41,378.41,21139.0,363.6259,364.1927,363.5395,363.5395,21139.0
2022-10-05 13:25:00,378.4,378.49,378.11,378.26,26378.0,363.5299,363.6163,363.2512,363.3954,26378.0
2022-10-05 13:30:00,378.2,378.31,377.77,377.8,109677.0,363.3377,363.4434,362.9246,362.9534,109677.0
2022-10-05 13:35:00,377.83,378.18,377.67,378.16,25486.0,362.9823,363.3185,362.8285,363.2993,25486.0
2022-10-05 13:40:00,378.1,378.15,377.68,378.04,110675.0,363.2416,363.2897,362.8381,363.184,110675.0
2022-10-05 13:45:00,378.09,378.56,377.89,378.37,28326.0,363.232,363.6836,363.0399,363.501,28326.0
2022-10-05 13:50:00,378.37,378.44,377.79,377.95,15240.0,363.501,363.5683,362.9438,363.0975,15240.0
2022-10-05 13:55:00,377.92,378.07,377.34,377.36,31648.0,363.0687,363.2128,362.5115,362.5307,31648.0
2022-10-05 14:00:00,377.51,377.97,377.25,377.77,22333.0,362.6748,363.1168,362.425,362.9246,22333.0
2022-10-05 14:05:00,377.85,378.11,377.74,377.76,22223.0,363.0015,363.2512,362.8958,362.915,22223.0
2022-10-05 14:10:00,377.74,378.4,377.73,378.14,24295.0,362.8958,363.5299,362.8862,363.2801,24295.0
2022-10-05 14:15:00,378.14,378.77,377.97,378.71,44544.0,363.2801,363.8853,363.1168,363.8277,44544.0
2022-10-05 14:20:00,378.58,378.67,378.32,378.61,27453.0,363.7028,363.7892,363.453,363.7316,27453.0
2022-10-05 14:25:00,378.53,378.76,378.05,378.56,19235.0,363.6547,363.8757,363.1936,363.6836,19235.0
2022-10-05 14:30:00,378.6,378.71,378.05,378.06,20292.0,363.722,363.8277,363.1936,363.2032,20292.0
2022-10-05 14:35:00,378.23,378.88,378.22,378.63,49410.0,363.3665,363.991,363.3569,363.7508,49410.0
2022-10-05 14:40:00,378.56,378.78,378.44,378.73,18014.0,363.6836,363.8949,363.5683,363.8469,18014.0
2022-10-05 14:45:00,378.71,379.01,378.56,378.67,32714.0,363.8277,364.1159,363.6836,363.7892,32714.0
2022-10-05 14:50:00,378.64,379.16,378.43,378.88,31583.0,363.7604,364.26,363.5587,363.991,31583.0
2022-10-05 14:55:00,378.86,379.3,378.8,379.27,48803.0,363.9718,364.3945,363.9141,364.3657,48803.0
2022-10-05 15:00:00,379.26,380.08,379.26,379.99,70340.0,364.3561,365.1438,364.3561,365.0574,70340.0
2022-10-05 15:05:00,379.97,380.03,379.52,379.84,28340.0,365.0382,365.0958,364.6058,364.9133,28340.0
2022-10-05 15:10:00,379.75,380.47,379.62,380.44,59566.0,364.8268,365.5185,364.7019,365.4897,59566.0
2022-10-05 15:15:00,380.46,381.0,380.25,380.61,46139.0,365.5089,366.0277,365.3072,365.653,46139.0
2022-10-05 15:20:00,380.73,380.75,380.25,380.53,43333.0,365.7683,365.7875,365.3072,365.5761,43333.0
2022-10-05 15:25:00,380.5,380.5,380.01,380.04,14492.0,365.5473,365.5473,365.0766,365.1054,14492.0
2022-10-05 15:30:00,380.05,380.43,380.02,380.13,33530.0,365.115,365.4801,365.0862,365.1919,33530.0
2022-10-05 15:35:00,380.1,380.33,379.76,379.92,51275.0,365.163,365.384,364.8364,364.9901,51275.0
2022-10-05 15:40:00,379.84,380.05,379.65,379.99,38337.0,364.9133,365.115,364.7307,365.0574,38337.0
2022-10-05 15:45:00,379.95,380.2,379.48,379.53,40284.0,365.0189,365.2591,364.5674,364.6154,40284.0
2022-10-05 15:50:00,379.52,379.52,378.1,378.4,243546.0,364.6058,364.6058,363.2416,363.5299,243546.0
2022-10-05 15:55:00,378.42,378.86,378.02,378.71,490612.0,363.5491,363.9718,363.1648,363.8277,490612.0
2022-10-06 09:30:00,377.14,378.53,376.91,378.4,118681.0,362.3194,363.6547,362.0984,363.5299,118681.0
2022-10-06 09:35:00,378.34,379.15,377.78,379.15,47729.0,363.4722,364.2504,362.9342,364.2504,47729.0
2022-10-06 09:40:00,379.16,380.23,379.01,379.5,74620.0,364.26,365.2879,364.1159,364.5866,74620.0
2022-10-06 09:45:00,379.54,379.74,378.42,378.65,48624.0,364.6251,364.8172,363.5491,363.77,48624.0
2022-10-06 09:50:00,378.7,379.63,378.56,379.33,30434.0,363.8181,364.7115,363.6836,364.4233,30434.0
2022-10-06 09:55:00,379.19,379.24,377.56,377.69,52458.0,364.2888,364.3368,362.7229,362.8478,52458.0
2022-10-06 10:00:00,377.72,377.72,376.26,376.64,100877.0,362.8766,362.8766,361.4739,361.839,100877.0
2022-10-06 10:05:00,376.6,376.64,375.72,376.33,61531.0,361.8006,361.839,360.9552,361.5412,61531.0
2022-10-06 10:10:00,376.19,376.21,375.34,375.77,47993.0,361.4067,361.4259,360.5901,361.0032,47993.0
2022-10-06 10:15:00,375.74,376.69,375.74,376.16,28692.0,360.9744,361.8871,360.9744,361.3779,28692.0
2022-10-06 10:20:00,376.11,376.33,375.69,375.97,40682.0,361.3298,361.5412,360.9263,361.1953,40682.0
2022-10-06 10:25:00,375.96,376.36,375.17,375.2,53142.0,361.1857,361.57,360.4268,360.4556,53142.0
2022-10-06 10:30:00,375.15,375.84,374.98,375.06,50341.0,360.4076,361.0705,360.2443,360.3211,50341.0
2022-10-06 10:35:00,375.05,376.04,374.95,375.72,38746.0,360.3115,361.2626,360.2154,360.9552,38746.0
2022-10-06 10:40:00,375.72,376.47,375.72,376.13,17818.0,360.9552,361.6757,360.9552,361.3491,17818.0
2022-10-06 10:45:00,376.18,377.33,375.9,377.3,38263.0,361.3971,362.5019,361.1281,362.4731,38263.0
2022-10-06 10:50:00,377.25,377.46,376.96,377.33,29638.0,362.425,362.6268,362.1464,362.5019,29638.0
2022-10-06 10:55:00,377.28,377.99,377.05,377.88,40477.0,362.4539,363.136,362.2329,363.0303,40477.0
2022-10-06 11:00:00,378.0,378.0,376.68,376.81,87411.0,363.1456,363.1456,361.8774,362.0023,87411.0
2022-10-06 11:05:00,376.93,377.54,376.85,377.08,34232.0,362.1176,362.7036,362.0408,362.2617,34232.0
2022-10-06 11:10:00,377.13,377.13,376.49,376.49,27132.0,362.3098,362.3098,361.6949,361.6949,27132.0
2022-10-06 11:15:00,376.57,377.98,376.49,377.83,39279.0,361.7718,363.1264,361.6949,362.9823,39279.0
2022-10-06 11:20:00,377.85,378.37,377.61,378.12,53946.0,363.0015,363.501,362.7709,363.2609,53946.0
2022-10-06 11:25:00,378.08,378.16,377.62,378.01,43898.0,363.2224,363.2993,362.7805,363.1552,43898.0
2022-10-06 11:30:00,378.06,378.07,377.48,377.5,31871.0,363.2032,363.2128,362.646,362.6652,31871.0
2022-10-06 11:35:00,377.47,377.98,377.17,377.22,22687.0,362.6364,363.1264,362.3482,362.3962,22687.0
2022-10-06 11:40:00,377.23,377.57,376.98,377.16,25023.0,362.4058,362.7325,362.1657,362.3386,25023.0
2022-10-06 11:45:00,377.23,377.91,377.23,377.8,37449.0,362.4058,363.0591,362.4058,362.9534,37449.0
2022-10-06 11:50:00,377.75,378.42,377.61,377.91,51458.0,362.9054,363.5491,362.7709,363.0591,51458.0
2022-10-06 11:55:00,377.93,378.11,376.14,376.23,57578.0,363.0783,363.2512,361.3587,361.4451,57578.0
2022-10-06 12:00:00,376.2,376.47,375.81,375.88,25119.0,361.4163,361.6757,361.0416,361.1089,25119.0
2022-10-06 12:05:00,375.88,376.1,375.84,375.88,42180.0,361.1089,361.3202,361.0705,361.1089,42180.0
2022-10-06 12:10:00,375.91,376.14,375.65,375.72,18844.0,361.1377,361.3587,360.8879,360.9552,18844.0
2022-10-06 12:15:00,375.91,376.06,375.5,375.87,143864.0,361.1377,361.2818,360.7438,361.0993,143864.0
2022-10-06 12:20:00,376.06,376.57,375.88,376.47,17369.0,361.2818,361.7718,361.1089,361.6757,17369.0
2022-10-06 12:25:00,376.51,376.93,376.48,376.8,19966.0,361.7141,362.1176,361.6853,361.9927,19966.0
2022-10-06 12:30:00,376.8,376.91,376.33,376.84,21549.0,361.9927,362.0984,361.5412,362.0312,21549.0
2022-10-06 12:35:00,376.8,377.07,376.63,377.03,11894.0,361.9927,362.2521,361.8294,362.2137,11894.0
2022-10-06 12:40:00,376.97,377.48,376.81,377.37,21446.0,362.156,362.646,362.0023,362.5403,21446.0
2022-10-06 12:45:00,377.46,377.82,377.25,377.44,35446.0,362.6268,362.9726,362.425,362.6076,35446.0
2022-10-06 12:50:00,377.51,377.53,377.12,377.17,57508.0,362.6748,362.694,362.3002,362.3482,57508.0
2022-10-06 12:55:00,377.18,377.32,376.98,377.02,22330.0,362.3578,362.4923,362.1657,362.2041,22330.0
2022-10-06 13:00:00,377.02,377.16,376.53,376.78,28675.0,362.2041,362.3386,361.7333,361.9735,28675.0
2022-10-06 13:05:00,376.79,376.9,376.29,376.36,22339.0,361.9831,362.0888,361.5028,361.57,22339.0
2022-10-06 13:10:00,376.31,377.19,376.27,377.18,23139.0,361.522,362.3674,361.4836,362.3578,23139.0
2022-10-06 13:15:00,377.17,377.42,376.95,377.05,19240.0,362.3482,362.5884,362.1368,362.2329,19240.0
2022-10-06 13:20:00,377.1,377.49,376.96,377.08,71055.0,362.2809,362.6556,362.1464,362.2617,71055.0
2022-10-06 13:25:00,377.1,377.37,376.85,377.35,31727.0,362.2809,362.5403,362.0408,362.5211,31727.0
2022-10-06 13:30:00,377.3,377.3,376.4,376.6,20440.0,362.4731,362.4731,361.6084,361.8006,20440.0
2022-10-06 13:35:00,376.7,376.7,376.26,376.39,18510.0,361.8967,361.8967,361.4739,361.5988,18510.0
2022-10-06 13:40:00,376.38,376.91,376.38,376.91,10078.0,361.5892,362.0984,361.5892,362.0984,10078.0
2022-10-06 13:45:00,376.91,377.05,376.8,377.05,17460.0,362.0984,362.2329,361.9927,362.2329,17460.0
2022-10-06 13:50:00,377.01,377.09,376.67,376.97,23169.0,362.1945,362.2713,361.8678,362.156,23169.0
2022-10-06 13:55:00,376.94,377.22,376.9,376.9,21222.0,362.1272,362.3962,362.0888,362.0888,21222.0
2022-10-06 14:00:00,376.98,376.98,376.17,376.26,35749.0,362.1657,362.1657,361.3875,361.4739,35749.0
2022-10-06 14:05:00,376.22,376.29,375.88,376.07,26160.0,361.4355,361.5028,361.1089,361.2914,26160.0
2022-10-06 14:10:00,376.07,376.29,375.89,376.06,26702.0,361.2914,361.5028,361.1185,361.2818,26702.0
2022-10-06 14:15:00,376.07,376.09,375.58,375.68,28614.0,361.2914,361.3106,360.8207,360.9167,28614.0
2022-10-06 14:20:00,375.72,376.13,375.66,375.99,21587.0,360.9552,361.3491,360.8975,361.2146,21587.0
2022-10-06 14:25:00,376.03,376.25,375.83,375.94,22655.0,361.253,361.4643,361.0608,361.1665,22655.0
2022-10-06 14:30:00,375.94,376.47,375.56,375.67,26036.0,361.1665,361.6757,360.8015,360.9071,26036.0
2022-10-06 14:35:00,375.71,376.26,375.71,375.88,11398.0,360.9456,361.4739,360.9456,361.1089,11398.0
2022-10-06 14:40:00,375.81,376.06,375.52,375.52,27603.0,361.0416,361.2818,360.763,360.763,27603.0
2022-10-06 14:45:00,375.51,375.51,374.73,374.75,59292.0,360.7534,360.7534,360.0041,360.0233,59292.0
2022-10-06 14:50:00,374.73,374.88,374.28,374.81,81784.0,360.0041,360.1482,359.5718,360.0809,81784.0
2022-10-06 14:55:00,374.81,375.37,374.81,374.97,25076.0,360.0809,360.6189,360.0809,360.2346,25076.0
2022-10-06 15:00:00,374.96,375.08,374.39,374.97,38298.0,360.225,360.3403,359.6774,360.2346,38298.0
2022-10-06 15:05:00,374.93,374.94,374.53,374.76,24767.0,360.1962,360.2058,359.8119,360.0329,24767.0
2022-10-06 15:10:00,374.79,375.06,374.26,375.01,36060.0,360.0617,360.3211,359.5525,360.2731,36060.0
2022-10-06 15:15:00,375.08,375.25,374.68,374.96,104029.0,360.3403,360.5036,359.956,360.225,104029.0
2022-10-06 15:20:00,374.94,375.85,374.83,375.32,56642.0,360.2058,361.0801,360.1001,360.5709,56642.0
2022-10-06 15:25:00,375.36,376.01,375.27,376.0,57255.0,360.6093,361.2338,360.5229,361.2242,57255.0
2022-10-06 15:30:00,375.99,376.11,375.51,375.64,60767.0,361.2146,361.3298,360.7534,360.8783,60767.0
2022-10-06 15:35:00,375.62,375.76,375.3,375.45,41534.0,360.8591,360.9936,360.5517,360.6958,41534.0
2022-10-06 15:40:00,375.33,375.64,375.18,375.47,31870.0,360.5805,360.8783,360.4364,360.715,31870.0
2022-10-06 15:45:00,375.42,375.77,375.02,375.1,34086.0,360.667,361.0032,360.2827,360.3595,34086.0
2022-10-06 15:50:00,375.2,375.44,374.82,375.25,75505.0,360.4556,360.6862,360.0905,360.5036,75505.0
2022-10-06 15:55:00,375.24,375.64,374.47,374.74,180058.0,360.494,360.8783,359.7543,360.0137,180058.0
2022-10-07 09:30:00,370.47,370.78,369.32,370.13,104062.0,355.9115,356.2093,354.8067,355.5848,104062.0
2022-10-07 09:35:00,370.02,370.43,369.39,369.94,68345.0,355.4792,355.8731,354.8739,355.4023,68345.0
2022-10-07 09:40:00,369.88,370.56,368.26,368.38,68952.0,355.3447,355.9979,353.7883,353.9036,68952.0
2022-10-07 09:45:00,368.36,368.63,367.79,367.81,53702.0,353.8844,354.1438,353.3368,353.356,53702.0
2022-10-07 09:50:00,367.79,368.19,367.45,367.58,42700.0,353.3368,353.7211,353.0102,353.1351,42700.0
2022-10-07 09:55:00,367.54,367.65,366.85,367.04,69870.0,353.0966,353.2023,352.4337,352.6163,69870.0
2022-10-07 10:00:00,366.9,367.37,366.26,366.45,30382.0,352.4818,352.9333,351.8669,352.0495,30382.0
2022-10-07 10:05:00,366.4,367.39,366.4,367.1,24829.0,352.0014,352.9525,352.0014,352.6739,24829.0
2022-10-07 10:10:00,367.0,367.51,366.96,367.11,21133.0,352.5778,353.0678,352.5394,352.6835,21133.0
2022-10-07 10:15:00,367.11,367.84,367.03,367.78,129748.0,352.6835,353.3848,352.6067,353.3272,129748.0
2022-10-07 10:20:00,367.88,368.41,367.61,367.96,24061.0,353.4233,353.9324,353.1639,353.5001,24061.0
2022-10-07 10:25:00,368.17,368.17,367.6,367.68,38140.0,353.7019,353.7019,353.1543,353.2311,38140.0
2022-10-07 10:30:00,367.91,367.91,367.33,367.43,17235.0,353.4521,353.4521,352.8949,352.9909,17235.0
2022-10-07 10:35:00,367.46,367.47,367.09,367.14,21626.0,353.0198,353.0294,352.6643,352.7123,21626.0
2022-10-07 10:40:00,367.29,368.1,367.28,368.06,15086.0,352.8564,353.6346,352.8468,353.5962,15086.0
2022-10-07 10:45:00,368.07,368.58,367.93,368.34,32170.0,353.6058,354.0958,353.4713,353.8652,32170.0
2022-10-07 10:50:00,368.27,368.38,367.57,368.22,24312.0,353.7979,353.9036,353.1254,353.7499,24312.0
2022-10-07 10:55:00,368.25,368.5,367.8,367.93,26757.0,353.7787,354.0189,353.3464,353.4713,26757.0
2022-10-07 11:00:00,367.94,368.54,367.94,368.36,28617.0,353.4809,354.0573,353.4809,353.8844,28617.0
2022-10-07 11:05:00,368.32,368.32,367.58,367.69,24828.0,353.846,353.846,353.1351,353.2407,24828.0
2022-10-07 11:10:00,367.71,368.01,367.45,367.66,16683.0,353.2599,353.5482,353.0102,353.2119,16683.0
2022-10-07 11:15:00,367.68,367.81,366.86,366.87,54456.0,353.2311,353.356,352.4433,352.453,54456.0
2022-10-07 11:20:00,366.89,367.17,366.61,367.01,58108.0,352.4722,352.7412,352.2032,352.5875,58108.0
2022-10-07 11:25:00,367.02,367.39,366.89,367.35,34982.0,352.5971,352.9525,352.4722,352.9141,34982.0
2022-10-07 11:30:00,367.35,367.61,366.88,366.95,42422.0,352.9141,353.1639,352.4626,352.5298,42422.0
2022-10-07 11:35:00,366.98,367.46,366.93,367.2,34297.0,352.5586,353.0198,352.5106,352.77,34297.0
2022-10-07 11:40:00,367.11,367.39,366.53,366.8,30038.0,352.6835,352.9525,352.1263,352.3857,30038.0
2022-10-07 11:45:00,366.8,366.98,366.41,366.43,31819.0,352.3857,352.5586,352.011,352.0302,31819.0
2022-10-07 11:50:00,366.42,366.97,366.36,366.47,41116.0,352.0206,352.549,351.963,352.0687,41116.0
2022-10-07 11:55:00,366.46,366.94,366.45,366.75,21181.0,352.0591,352.5202,352.0495,352.3377,21181.0
2022-10-07 12:00:00,366.75,366.95,366.45,366.84,34101.0,352.3377,352.5298,352.0495,352.4241,34101.0
2022-10-07 12:05:00,366.91,367.14,366.7,366.97,24682.0,352.4914,352.7123,352.2896,352.549,24682.0
2022-10-07 12:10:00,366.98,367.27,366.7,366.73,16682.0,352.5586,352.8372,352.2896,352.3185,16682.0
2022-10-07 12:15:00,366.71,366.88,366.6,366.62,27386.0,352.2992,352.4626,352.1936,352.2128,27386.0
2022-10-07 12:20:00,366.62,366.67,365.8,365.8,45612.0,352.2128,352.2608,351.425,351.425,45612.0
2022-10-07 12:25:00,365.86,366.03,365.71,365.82,9774.0,351.4826,351.646,351.3385,351.4442,9774.0
2022-10-07 12:30:00,365.76,365.77,365.38,365.52,43892.0,351.3866,351.3962,351.0215,351.156,43892.0
2022-10-07 12:35:00,365.55,365.74,365.46,365.72,18035.0,351.1848,351.3674,351.0984,351.3481,18035.0
2022-10-07 12:40:00,365.68,365.7,365.25,365.28,22077.0,351.3097,351.3289,350.8966,350.9254,22077.0
2022-10-07 12:45:00,365.32,365.33,365.0,365.1,25118.0,350.9639,350.9735,350.6564,350.7525,25118.0
2022-10-07 12:50:00,365.02,365.32,364.94,365.09,61039.0,350.6757,350.9639,350.5988,350.7429,61039.0
2022-10-07 12:55:00,365.11,365.36,365.11,365.21,20419.0,350.7621,351.0023,350.7621,350.8582,20419.0
2022-10-07 13:00:00,365.29,365.29,364.7,364.88,20595.0,350.935,350.935,350.3682,350.5412,20595.0
2022-10-07 13:05:00,364.98,365.06,364.61,364.69,14342.0,350.6372,350.7141,350.2818,350.3586,14342.0
2022-10-07 13:10:00,364.71,365.25,364.66,365.25,30617.0,350.3778,350.8966,350.3298,350.8966,30617.0
2022-10-07 13:15:00,365.2,365.68,365.17,365.62,26206.0,350.8486,351.3097,350.8198,351.2521,26206.0
2022-10-07 13:20:00,365.59,365.59,365.21,365.25,12342.0,351.2233,351.2233,350.8582,350.8966,12342.0
2022-10-07 13:25:00,365.27,365.64,365.22,365.33,13429.0,350.9158,351.2713,350.8678,350.9735,13429.0
2022-10-07 13:30:00,365.31,365.36,364.95,365.08,49194.0,350.9543,351.0023,350.6084,350.7333,49194.0
2022-10-07 13:35:00,365.05,365.33,365.05,365.21,25900.0,350.7045,350.9735,350.7045,350.8582,25900.0
2022-10-07 13:40:00,365.24,365.85,365.2,365.59,17076.0,350.887,351.473,350.8486,351.2233,17076.0
2022-10-07 13:45:00,365.58,365.67,365.17,365.25,18818.0,351.2136,351.3001,350.8198,350.8966,18818.0
2022-10-07 13:50:00,365.24,365.5,364.98,365.08,18410.0,350.887,351.1368,350.6372,350.7333,18410.0
2022-10-07 13:55:00,365.24,365.3,364.75,364.93,26129.0,350.887,350.9446,350.4163,350.5892,26129.0
2022-10-07 14:00:00,364.85,365.21,364.74,365.01,16699.0,350.5123,350.8582,350.4067,350.666,16699.0
2022-10-07 14:05:00,365.05,365.24,364.88,365.0,10954.0,350.7045,350.887,350.5412,350.6564,10954.0
2022-10-07 14:10:00,364.97,365.14,364.48,365.14,37946.0,350.6276,350.7909,350.1569,350.7909,37946.0
2022-10-07 14:15:00,365.13,365.29,364.81,364.83,26010.0,350.7813,350.935,350.4739,350.4931,26010.0
2022-10-07 14:20:00,364.75,364.87,364.25,364.32,56928.0,350.4163,350.5315,349.9359,350.0032,56928.0
2022-10-07 14:25:00,364.37,364.51,364.11,364.18,18050.0,350.0512,350.1857,349.8014,349.8687,18050.0
2022-10-07 14:30:00,364.16,364.21,363.87,364.2,22879.0,349.8494,349.8975,349.5708,349.8879,22879.0
2022-10-07 14:35:00,364.26,364.54,364.17,364.32,94533.0,349.9455,350.2145,349.8591,350.0032,94533.0
2022-10-07 14:40:00,364.28,364.5,363.98,364.01,20277.0,349.9647,350.1761,349.6765,349.7053,20277.0
2022-10-07 14:45:00,364.02,364.16,363.75,364.14,29819.0,349.715,349.8494,349.4556,349.8302,29819.0
2022-10-07 14:50:00,364.23,364.3,364.01,364.18,26172.0,349.9167,349.9839,349.7053,349.8687,26172.0
2022-10-07 14:55:00,364.24,364.37,364.0,364.29,21611.0,349.9263,350.0512,349.6957,349.9743,21611.0
2022-10-07 15:00:00,364.29,364.97,364.29,364.97,62710.0,349.9743,350.6276,349.9743,350.6276,62710.0
2022-10-07 15:05:00,364.94,364.97,364.31,364.35,33079.0,350.5988,350.6276,349.9936,350.032,33079.0
2022-10-07 15:10:00,364.36,364.62,363.86,363.88,37952.0,350.0416,350.2914,349.5612,349.5805,37952.0
2022-10-07 15:15:00,363.9,364.06,363.55,363.64,88919.0,349.5997,349.7534,349.2634,349.3499,88919.0
2022-10-07 15:20:00,363.63,363.83,363.28,363.45,95428.0,349.3403,349.5324,349.004,349.1673,95428.0
2022-10-07 15:25:00,363.48,363.5,362.8,363.08,62843.0,349.1962,349.2154,348.5429,348.8119,62843.0
2022-10-07 15:30:00,363.08,363.08,362.42,362.61,54174.0,348.8119,348.8119,348.1778,348.3604,54174.0
2022-10-07 15:35:00,362.56,363.71,362.46,363.71,45633.0,348.3123,349.4171,348.2163,349.4171,45633.0
2022-10-07 15:40:00,363.7,364.32,363.5,364.07,80767.0,349.4075,350.0032,349.2154,349.763,80767.0
2022-10-07 15:45:00,364.04,364.11,363.47,363.6,77635.0,349.7342,349.8014,349.1866,349.3115,77635.0
2022-10-07 15:50:00,363.66,364.74,363.66,364.18,90035.0,349.3691,350.4067,349.3691,349.8687,90035.0
2022-10-07 15:55:00,364.2,364.71,363.76,364.27,233372.0,349.8879,350.3778,349.4652,349.9551,233372.0
2022-10-10 09:30:00,365.47,365.7,364.46,364.79,109576.0,351.108,351.3289,350.1377,350.4547,109576.0
2022-10-10 09:35:00,364.82,365.21,363.98,364.18,32464.0,350.4835,350.8582,349.6765,349.8687,32464.0
2022-10-10 09:40:00,364.09,365.0,363.77,364.68,24179.0,349.7822,350.6564,349.4748,350.349,24179.0
2022-10-10 09:45:00,364.42,365.15,364.32,364.39,27137.0,350.0992,350.8005,350.0032,350.0704,27137.0
2022-10-10 09:50:00,364.38,364.72,363.24,363.25,31862.0,350.0608,350.3874,348.9656,348.9752,31862.0
2022-10-10 09:55:00,363.34,363.64,363.01,363.11,26539.0,349.0617,349.3499,348.7446,348.8407,26539.0
2022-10-10 10:00:00,363.11,363.33,362.59,362.73,28776.0,348.8407,349.0521,348.3411,348.4756,28776.0
2022-10-10 10:05:00,362.85,363.51,362.43,362.46,41267.0,348.5909,349.225,348.1874,348.2163,41267.0
2022-10-10 10:10:00,362.53,362.97,362.52,362.79,17607.0,348.2835,348.7062,348.2739,348.5333,17607.0
2022-10-10 10:15:00,362.67,363.29,362.67,363.09,13396.0,348.418,349.0136,348.418,348.8215,13396.0
2022-10-10 10:20:00,363.15,363.46,363.14,363.22,23081.0,348.8791,349.177,348.8695,348.9464,23081.0
2022-10-10 10:25:00,363.17,364.44,363.04,364.06,33664.0,348.8984,350.1184,348.7735,349.7534,33664.0
2022-10-10 10:30:00,363.98,364.38,362.79,363.12,71678.0,349.6765,350.0608,348.5333,348.8503,71678.0
2022-10-10 10:35:00,362.98,363.2,361.66,361.68,57629.0,348.7158,348.9272,347.4477,347.4669,57629.0
2022-10-10 10:40:00,361.72,361.94,361.55,361.8,33289.0,347.5053,347.7167,347.342,347.5822,33289.0
2022-10-10 10:45:00,361.96,362.16,361.67,361.89,11690.0,347.7359,347.928,347.4573,347.6687,11690.0
2022-10-10 10:50:00,361.81,362.06,361.25,361.38,40852.0,347.5918,347.832,347.0538,347.1787,40852.0
2022-10-10 10:55:00,361.25,361.75,361.14,361.71,19529.0,347.0538,347.5342,346.9481,347.4957,19529.0
2022-10-10 11:00:00,361.67,361.67,360.77,360.85,47291.0,347.4573,347.4573,346.5927,346.6695,47291.0
2022-10-10 11:05:00,360.8,361.38,360.8,361.21,24476.0,346.6215,347.1787,346.6215,347.0154,24476.0
2022-10-10 11:10:00,361.16,361.78,361.12,361.78,19059.0,346.9673,347.563,346.9289,347.563,19059.0
2022-10-10 11:15:00,361.6,361.83,361.19,361.38,29800.0,347.39,347.611,346.9962,347.1787,29800.0
2022-10-10 11:20:00,361.32,362.52,361.3,362.4,45303.0,347.1211,348.2739,347.1018,348.1586,45303.0
2022-10-10 11:25:00,362.39,362.39,361.7,361.8,26532.0,348.149,348.149,347.4861,347.5822,26532.0
2022-10-10 11:30:00,361.88,361.97,361.57,361.97,12272.0,347.659,347.7455,347.3612,347.7455,12272.0
2022-10-10 11:35:00,361.93,362.01,361.45,361.51,27327.0,347.7071,347.7839,347.2459,347.3036,27327.0
2022-10-10 11:40:00,361.54,361.92,361.23,361.87,19249.0,347.3324,347.6975,347.0346,347.6494,19249.0
2022-10-10 11:45:00,361.84,362.26,361.72,362.24,24470.0,347.6206,348.0241,347.5053,348.0049,24470.0
2022-10-10 11:50:00,362.18,362.91,362.13,362.72,59485.0,347.9473,348.6486,347.8992,348.466,59485.0
2022-10-10 11:55:00,362.67,362.84,362.23,362.27,30887.0,348.418,348.5813,347.9953,348.0337,30887.0
2022-10-10 12:00:00,362.27,362.34,362.11,362.21,79564.0,348.0337,348.101,347.88,347.9761,79564.0
2022-10-10 12:05:00,362.33,362.45,361.64,361.74,27169.0,348.0914,348.2066,347.4285,347.5245,27169.0
2022-10-10 12:10:00,361.66,361.83,361.47,361.71,11069.0,347.4477,347.611,347.2652,347.4957,11069.0
2022-10-10 12:15:00,361.69,361.93,361.49,361.5,26584.0,347.4765,347.7071,347.2844,347.294,26584.0
2022-10-10 12:20:00,361.37,361.46,360.67,360.7,24995.0,347.1691,347.2556,346.4966,346.5254,24995.0
2022-10-10 12:25:00,360.7,360.89,360.35,360.53,29732.0,346.5254,346.708,346.1892,346.3621,29732.0
2022-10-10 12:30:00,360.57,360.8,360.31,360.38,26182.0,346.4005,346.6215,346.1507,346.218,26182.0
2022-10-10 12:35:00,360.41,360.6,360.25,360.6,9155.0,346.2468,346.4293,346.0931,346.4293,9155.0
2022-10-10 12:40:00,360.64,360.79,360.46,360.58,13575.0,346.4678,346.6119,346.2948,346.4101,13575.0
2022-10-10 12:45:00,360.53,360.64,360.3,360.42,12385.0,346.3621,346.4678,346.1411,346.2564,12385.0
2022-10-10 12:50:00,360.37,360.37,359.96,360.02,33372.0,346.2084,346.2084,345.8145,345.8721,33372.0
2022-10-10 12:55:00,360.09,360.38,359.81,359.82,35551.0,345.9394,346.218,345.6704,345.68,35551.0
2022-10-10 13:00:00,359.81,359.84,359.37,359.43,14623.0,345.6704,345.6992,345.2477,345.3053,14623.0
2022-10-10 13:05:00,359.42,359.6,359.32,359.47,17639.0,345.2957,345.4686,345.1996,345.3438,17639.0
2022-10-10 13:10:00,359.47,360.31,359.15,360.12,43922.0,345.3438,346.1507,345.0363,345.9682,43922.0
2022-10-10 13:15:00,360.16,360.47,359.78,360.11,11337.0,346.0066,346.3045,345.6416,345.9586,11337.0
2022-10-10 13:20:00,360.17,360.58,360.17,360.28,27277.0,346.0162,346.4101,346.0162,346.1219,27277.0
2022-10-10 13:25:00,360.22,360.53,360.16,360.51,78465.0,346.0643,346.3621,346.0066,346.3429,78465.0
2022-10-10 13:30:00,360.42,361.28,360.42,360.89,24653.0,346.2564,347.0826,346.2564,346.708,24653.0
2022-10-10 13:35:00,360.91,361.34,360.9,361.3,14600.0,346.7272,347.1403,346.7176,347.1018,14600.0
2022-10-10 13:40:00,361.28,361.43,361.01,361.02,11920.0,347.0826,347.2267,346.8232,346.8328,11920.0
2022-10-10 13:45:00,361.06,363.48,361.0,363.1,57408.0,346.8713,349.1962,346.8136,348.8311,57408.0
2022-10-10 13:50:00,363.07,363.85,362.99,363.67,47004.0,348.8023,349.5516,348.7254,349.3787,47004.0
2022-10-10 13:55:00,363.68,363.73,362.96,362.98,52284.0,349.3883,349.4363,348.6966,348.7158,52284.0
2022-10-10 14:00:00,363.12,363.12,362.73,362.81,17378.0,348.8503,348.8503,348.4756,348.5525,17378.0
2022-10-10 14:05:00,362.83,362.83,362.27,362.41,26669.0,348.5717,348.5717,348.0337,348.1682,26669.0
2022-10-10 14:10:00,362.34,362.53,361.94,361.99,29749.0,348.101,348.2835,347.7167,347.7647,29749.0
2022-10-10 14:15:00,361.97,362.02,361.76,361.87,28204.0,347.7455,347.7935,347.5438,347.6494,28204.0
2022-10-10 14:20:00,361.95,362.14,361.41,361.69,30562.0,347.7263,347.9088,347.2075,347.4765,30562.0
2022-10-10 14:25:00,361.65,362.26,361.64,362.02,22698.0,347.4381,348.0241,347.4285,347.7935,22698.0
2022-10-10 14:30:00,361.91,362.88,361.84,362.72,40463.0,347.6879,348.6197,347.6206,348.466,40463.0
2022-10-10 14:35:00,362.69,363.05,362.58,363.04,17406.0,348.4372,348.7831,348.3315,348.7735,17406.0
2022-10-10 14:40:00,363.0,363.18,362.37,362.48,22817.0,348.735,348.908,348.1298,348.2355,22817.0
2022-10-10 14:45:00,362.53,362.53,361.95,362.08,22349.0,348.2835,348.2835,347.7263,347.8512,22349.0
2022-10-10 14:50:00,362.15,362.53,362.01,362.36,19065.0,347.9184,348.2835,347.7839,348.1202,19065.0
2022-10-10 14:55:00,362.39,362.39,361.72,362.18,21990.0,348.149,348.149,347.5053,347.9473,21990.0
2022-10-10 15:00:00,362.02,362.47,361.56,361.81,19359.0,347.7935,348.2259,347.3516,347.5918,19359.0
2022-10-10 15:05:00,361.76,362.17,361.64,362.15,10679.0,347.5438,347.9377,347.4285,347.9184,10679.0
2022-10-10 15:10:00,362.12,362.63,361.89,362.56,23119.0,347.8896,348.3796,347.6687,348.3123,23119.0
2022-10-10 15:15:00,362.56,363.27,362.54,363.02,19875.0,348.3123,348.9944,348.2931,348.7542,19875.0
2022-10-10 15:20:00,363.22,363.45,362.75,363.03,17766.0,348.9464,349.1673,348.4949,348.7639,17766.0
2022-10-10 15:25:00,362.81,362.9,362.05,362.26,41169.0,348.5525,348.639,347.8224,348.0241,41169.0
2022-10-10 15:30:00,362.25,362.7,362.03,362.58,22583.0,348.0145,348.4468,347.8032,348.3315,22583.0
2022-10-10 15:35:00,362.48,363.18,362.39,362.73,17979.0,348.2355,348.908,348.149,348.4756,17979.0
2022-10-10 15:40:00,362.84,362.9,362.2,362.41,17338.0,348.5813,348.639,347.9665,348.1682,17338.0
2022-10-10 15:45:00,362.33,362.99,362.23,362.75,77902.0,348.0914,348.7254,347.9953,348.4949,77902.0
2022-10-10 15:50:00,362.7,363.06,362.05,362.75,54831.0,348.4468,348.7927,347.8224,348.4949,54831.0
2022-10-10 15:55:00,362.72,362.72,361.52,361.57,200550.0,348.466,348.466,347.3132,347.3612,200550.0
2022-10-11 09:30:00,359.7,360.2,359.12,359.38,81063.0,345.5647,346.0451,345.0075,345.2573,81063.0
2022-10-11 09:35:00,359.26,359.33,358.68,358.87,36305.0,345.142,345.2093,344.5848,344.7673,36305.0
2022-10-11 09:40:00,358.87,359.25,358.55,359.03,34546.0,344.7673,345.1324,344.4599,344.921,34546.0
2022-10-11 09:45:00,358.93,359.58,358.2,358.7,42783.0,344.825,345.4494,344.1237,344.604,42783.0
2022-10-11 09:50:00,358.72,359.07,358.3,358.36,186880.0,344.6232,344.9595,344.2197,344.2774,186880.0
2022-10-11 09:55:00,358.39,358.6,357.95,358.06,56777.0,344.3062,344.5079,343.8835,343.9892,56777.0
2022-10-11 10:00:00,357.95,357.98,357.27,357.73,43567.0,343.8835,343.9123,343.2302,343.6721,43567.0
2022-10-11 10:05:00,357.76,357.99,357.43,357.65,30376.0,343.701,343.9219,343.3839,343.5953,30376.0
2022-10-11 10:10:00,357.64,358.37,357.45,358.3,56721.0,343.5857,344.287,343.4031,344.2197,56721.0
2022-10-11 10:15:00,358.31,358.87,357.97,358.35,58473.0,344.2293,344.7673,343.9027,344.2678,58473.0
2022-10-11 10:20:00,358.33,358.4,357.95,358.04,34035.0,344.2486,344.3158,343.8835,343.9699,34035.0
2022-10-11 10:25:00,358.05,358.59,357.96,358.23,47314.0,343.9796,344.4983,343.8931,344.1525,47314.0
2022-10-11 10:30:00,358.08,359.03,357.72,358.83,40532.0,344.0084,344.921,343.6625,344.7289,40532.0
2022-10-11 10:35:00,358.85,359.28,358.62,359.18,33701.0,344.7481,345.1612,344.5272,345.0651,33701.0
2022-10-11 10:40:00,359.25,359.97,359.25,359.69,34098.0,345.1324,345.8241,345.1324,345.5551,34098.0
2022-10-11 10:45:00,359.8,359.83,359.23,359.32,22832.0,345.6608,345.6896,345.1132,345.1996,22832.0
2022-10-11 10:50:00,359.35,359.8,359.27,359.59,31396.0,345.2285,345.6608,345.1516,345.459,31396.0
2022-10-11 10:55:00,359.52,360.09,358.97,358.99,34087.0,345.3918,345.9394,344.8634,344.8826,34087.0
2022-10-11 11:00:00,358.93,360.91,358.93,360.71,99391.0,344.825,346.7272,344.825,346.535,99391.0
2022-10-11 11:05:00,360.67,360.71,359.83,360.09,33084.0,346.4966,346.535,345.6896,345.9394,33084.0
2022-10-11 11:10:00,360.1,360.45,359.97,360.3,29447.0,345.949,346.2852,345.8241,346.1411,29447.0
2022-10-11 11:15:00,360.33,360.99,360.33,360.56,38377.0,346.17,346.804,346.17,346.3909,38377.0
2022-10-11 11:20:00,360.64,360.91,360.36,360.63,32091.0,346.4678,346.7272,346.1988,346.4582,32091.0
2022-10-11 11:25:00,360.6,360.99,360.13,360.84,20674.0,346.4293,346.804,345.9778,346.6599,20674.0
2022-10-11 11:30:00,360.84,361.32,360.68,361.28,44752.0,346.6599,347.1211,346.5062,347.0826,44752.0
2022-10-11 11:35:00,361.4,361.79,361.13,361.21,43355.0,347.1979,347.5726,346.9385,347.0154,43355.0
2022-10-11 11:40:00,361.33,362.26,361.14,362.25,34857.0,347.1307,348.0241,346.9481,348.0145,34857.0
2022-10-11 11:45:00,362.28,362.95,362.05,362.66,70961.0,348.0433,348.687,347.8224,348.4084,70961.0
2022-10-11 11:50:00,362.68,362.91,362.21,362.24,28177.0,348.4276,348.6486,347.9761,348.0049,28177.0
2022-10-11 11:55:00,362.15,362.48,361.98,362.22,35568.0,347.9184,348.2355,347.7551,347.9857,35568.0
2022-10-11 12:00:00,362.23,362.23,361.44,361.49,37687.0,347.9953,347.9953,347.2363,347.2844,37687.0
2022-10-11 12:05:00,361.55,361.55,360.97,361.22,37529.0,347.342,347.342,346.7848,347.025,37529.0
2022-10-11 12:10:00,361.27,361.91,361.17,361.91,88883.0,347.073,347.6879,346.9769,347.6879,88883.0
2022-10-11 12:15:00,361.91,362.73,361.75,362.7,24398.0,347.6879,348.4756,347.5342,348.4468,24398.0
2022-10-11 12:20:00,362.74,363.19,362.55,362.95,59859.0,348.4853,348.9176,348.3027,348.687,59859.0
2022-10-11 12:25:00,363.06,363.06,362.57,362.66,115657.0,348.7927,348.7927,348.3219,348.4084,115657.0
2022-10-11 12:30:00,362.73,363.28,362.68,363.13,20712.0,348.4756,349.004,348.4276,348.8599,20712.0
2022-10-11 12:35:00,363.1,363.27,362.83,363.27,25673.0,348.8311,348.9944,348.5717,348.9944,25673.0
2022-10-11 12:40:00,363.31,364.12,363.25,364.09,41737.0,349.0329,349.811,348.9752,349.7822,41737.0
2022-10-11 12:45:00,364.09,364.49,363.99,364.17,24308.0,349.7822,350.1665,349.6861,349.8591,24308.0
2022-10-11 12:50:00,364.22,364.28,363.56,363.61,57797.0,349.9071,349.9647,349.273,349.3211,57797.0
2022-10-11 12:55:00,363.51,363.85,363.46,363.51,21871.0,349.225,349.5516,349.177,349.225,21871.0
2022-10-11 13:00:00,363.71,363.82,363.52,363.53,14448.0,349.4171,349.5228,349.2346,349.2442,14448.0
2022-10-11 13:05:00,363.49,363.8,363.19,363.73,19768.0,349.2058,349.5036,348.9176,349.4363,19768.0
2022-10-11 13:10:00,363.67,363.86,363.33,363.35,15946.0,349.3787,349.5612,349.0521,349.0713,15946.0
2022-10-11 13:15:00,363.44,363.66,362.83,363.29,43016.0,349.1577,349.3691,348.5717,349.0136,43016.0
2022-10-11 13:20:00,363.26,363.67,363.26,363.67,20553.0,348.9848,349.3787,348.9848,349.3787,20553.0
2022-10-11 13:25:00,363.69,363.71,362.59,362.87,42087.0,349.3979,349.4171,348.3411,348.6101,42087.0
2022-10-11 13:30:00,362.88,363.08,362.36,363.03,53347.0,348.6197,348.8119,348.1202,348.7639,53347.0
2022-10-11 13:35:00,363.06,363.16,362.73,363.05,17637.0,348.7927,348.8887,348.4756,348.7831,17637.0
2022-10-11 13:40:00,363.01,363.28,362.84,363.21,10547.0,348.7446,349.004,348.5813,348.9368,10547.0
2022-10-11 13:45:00,363.17,363.58,363.05,363.05,22970.0,348.8984,349.2922,348.7831,348.7831,22970.0
2022-10-11 13:50:00,363.03,363.57,362.84,363.09,15485.0,348.7639,349.2826,348.5813,348.8215,15485.0
2022-10-11 13:55:00,363.07,363.4,362.99,363.37,32642.0,348.8023,349.1193,348.7254,349.0905,32642.0
2022-10-11 14:00:00,363.36,363.52,363.05,363.33,26575.0,349.0809,349.2346,348.7831,349.0521,26575.0
2022-10-11 14:05:00,363.34,363.57,362.6,362.82,30609.0,349.0617,349.2826,348.3508,348.5621,30609.0
2022-10-11 14:10:00,362.83,362.84,362.14,362.61,51304.0,348.5717,348.5813,347.9088,348.3604,51304.0
2022-10-11 14:15:00,362.53,362.59,362.01,362.03,28181.0,348.2835,348.3411,347.7839,347.8032,28181.0
2022-10-11 14:20:00,362.0,362.56,361.97,362.56,25951.0,347.7743,348.3123,347.7455,348.3123,25951.0
2022-10-11 14:25:00,362.58,362.92,362.41,362.7,33963.0,348.3315,348.6582,348.1682,348.4468,33963.0
2022-10-11 14:30:00,362.78,363.27,362.67,363.14,36356.0,348.5237,348.9944,348.418,348.8695,36356.0
2022-10-11 14:35:00,363.0,363.05,362.56,362.87,29797.0,348.735,348.7831,348.3123,348.6101,29797.0
2022-10-11 14:40:00,362.87,363.13,362.09,362.09,29054.0,348.6101,348.8599,347.8608,347.8608,29054.0
2022-10-11 14:45:00,361.95,362.07,360.36,360.74,108330.0,347.7263,347.8416,346.1988,346.5638,108330.0
2022-10-11 14:50:00,360.67,360.87,359.6,359.7,73009.0,346.4966,346.6887,345.4686,345.5647,73009.0
2022-10-11 14:55:00,359.64,359.7,358.65,358.79,63406.0,345.5071,345.5647,344.556,344.6905,63406.0
2022-10-11 15:00:00,358.65,359.04,358.13,358.43,82891.0,344.556,344.9307,344.0564,344.3446,82891.0
2022-10-11 15:05:00,358.44,358.85,358.05,358.18,105652.0,344.3542,344.7481,343.9796,344.1044,105652.0
2022-10-11 15:10:00,358.17,358.33,357.46,357.93,95029.0,344.0948,344.2486,343.4127,343.8643,95029.0
2022-10-11 15:15:00,357.97,358.48,357.17,358.2,88142.0,343.9027,344.3927,343.1341,344.1237,88142.0
2022-10-11 15:20:00,358.2,358.89,358.2,358.68,76844.0,344.1237,344.7865,344.1237,344.5848,76844.0
2022-10-11 15:25:00,358.68,358.81,357.91,358.58,60754.0,344.5848,344.7097,343.8451,344.4887,60754.0
2022-10-11 15:30:00,358.5,358.78,357.92,358.48,31556.0,344.4119,344.6809,343.8547,344.3927,31556.0
2022-10-11 15:35:00,358.48,359.48,358.43,359.41,121386.0,344.3927,345.3534,344.3446,345.2861,121386.0
2022-10-11 15:40:00,359.43,359.43,358.62,359.24,72980.0,345.3053,345.3053,344.5272,345.1228,72980.0
2022-10-11 15:45:00,359.25,359.62,358.89,359.51,118458.0,345.1324,345.4879,344.7865,345.3822,118458.0
2022-10-11 15:50:00,359.49,359.51,358.39,359.28,105724.0,345.363,345.3822,344.3062,345.1612,105724.0
2022-10-11 15:55:00,359.29,359.68,358.94,359.2,150006.0,345.1708,345.5455,344.8346,345.0844,150006.0
2022-10-12 09:30:00,359.67,359.83,357.77,358.43,161742.0,345.5359,345.6896,343.7106,344.3446,161742.0
2022-10-12 09:35:00,358.36,360.58,358.33,360.23,59407.0,344.2774,346.4101,344.2486,346.0739,59407.0
2022-10-12 09:40:00,360.09,360.92,359.5,360.85,50429.0,345.9394,346.7368,345.3726,346.6695,50429.0
2022-10-12 09:45:00,360.99,361.25,359.95,359.96,42899.0,346.804,347.0538,345.8049,345.8145,42899.0
2022-10-12 09:50:00,360.01,360.32,359.63,359.63,23338.0,345.8625,346.1604,345.4975,345.4975,23338.0
2022-10-12 09:55:00,359.89,360.5,359.8,360.32,15774.0,345.7472,346.3333,345.6608,346.1604,15774.0
2022-10-12 10:00:00,360.28,360.92,360.11,360.4,44997.0,346.1219,346.7368,345.9586,346.2372,44997.0
2022-10-12 10:05:00,360.42,360.52,359.39,359.66,20870.0,346.2564,346.3525,345.2669,345.5263,20870.0
2022-10-12 10:10:00,359.66,359.83,359.25,359.5,18720.0,345.5263,345.6896,345.1324,345.3726,18720.0
2022-10-12 10:15:00,359.33,359.81,359.08,359.77,19935.0,345.2093,345.6704,344.9691,345.632,19935.0
2022-10-12 10:20:00,359.64,359.64,358.48,359.13,22794.0,345.5071,345.5071,344.3927,345.0171,22794.0
2022-10-12 10:25:00,359.06,360.23,358.9,359.85,26957.0,344.9499,346.0739,344.7962,345.7088,26957.0
2022-10-12 10:30:00,359.9,360.61,359.63,360.17,26643.0,345.7569,346.439,345.4975,346.0162,26643.0
2022-10-12 10:35:00,360.13,360.17,359.3,359.33,20259.0,345.9778,346.0162,345.1804,345.2093,20259.0
2022-10-12 10:40:00,359.09,359.35,358.89,358.9,12735.0,344.9787,345.2285,344.7865,344.7962,12735.0
2022-10-12 10:45:00,358.81,359.36,358.57,359.19,17688.0,344.7097,345.2381,344.4791,345.0748,17688.0
2022-10-12 10:50:00,359.4,359.78,359.09,359.71,19206.0,345.2765,345.6416,344.9787,345.5743,19206.0
2022-10-12 10:55:00,359.68,359.82,359.27,359.38,28222.0,345.5455,345.68,345.1516,345.2573,28222.0
2022-10-12 11:00:00,359.32,360.08,359.21,359.87,14285.0,345.1996,345.9298,345.094,345.728,14285.0
2022-10-12 11:05:00,359.77,360.16,359.69,360.01,23027.0,345.632,346.0066,345.5551,345.8625,23027.0
2022-10-12 11:10:00,359.98,360.36,359.93,360.2,13513.0,345.8337,346.1988,345.7857,346.0451,13513.0
2022-10-12 11:15:00,360.25,360.56,360.05,360.46,43603.0,346.0931,346.3909,345.901,346.2948,43603.0
2022-10-12 11:20:00,360.19,360.6,359.94,360.15,18178.0,346.0355,346.4293,345.7953,345.997,18178.0
2022-10-12 11:25:00,360.17,360.22,359.76,360.19,14763.0,346.0162,346.0643,345.6224,346.0355,14763.0
2022-10-12 11:30:00,360.25,360.26,359.64,359.78,9720.0,346.0931,346.1027,345.5071,345.6416,9720.0
2022-10-12 11:35:00,359.7,360.37,359.7,359.82,23401.0,345.5647,346.2084,345.5647,345.68,23401.0
2022-10-12 11:40:00,359.8,360.82,359.75,360.46,44531.0,345.6608,346.6407,345.6128,346.2948,44531.0
2022-10-12 11:45:00,360.39,360.4,360.06,360.28,31986.0,346.2276,346.2372,345.9106,346.1219,31986.0
2022-10-12 11:50:00,360.24,360.73,360.19,360.58,17295.0,346.0835,346.5542,346.0355,346.4101,17295.0
2022-10-12 11:55:00,360.7,360.91,360.44,360.69,13739.0,346.5254,346.7272,346.2756,346.5158,13739.0
2022-10-12 12:00:00,360.72,360.9,360.48,360.62,42287.0,346.5446,346.7176,346.3141,346.4486,42287.0
2022-10-12 12:05:00,360.6,361.24,360.16,360.34,16279.0,346.4293,347.0442,346.0066,346.1796,16279.0
2022-10-12 12:10:00,360.34,360.34,359.68,359.99,10126.0,346.1796,346.1796,345.5455,345.8433,10126.0
2022-10-12 12:15:00,360.01,360.3,359.99,360.22,16818.0,345.8625,346.1411,345.8433,346.0643,16818.0
2022-10-12 12:20:00,360.33,360.33,359.98,360.05,13251.0,346.17,346.17,345.8337,345.901,13251.0
2022-10-12 12:25:00,360.02,360.27,359.55,359.59,39130.0,345.8721,346.1123,345.4206,345.459,39130.0
2022-10-12 12:30:00,359.66,359.74,359.38,359.73,22047.0,345.5263,345.6031,345.2573,345.5935,22047.0
2022-10-12 12:35:00,359.76,359.83,359.11,359.24,15018.0,345.6224,345.6896,344.9979,345.1228,15018.0
2022-10-12 12:40:00,359.16,359.24,359.1,359.16,12649.0,345.0459,345.1228,344.9883,345.0459,12649.0
2022-10-12 12:45:00,359.25,359.71,359.17,359.61,14192.0,345.1324,345.5743,345.0555,345.4783,14192.0
2022-10-12 12:50:00,359.63,359.92,359.6,359.81,14293.0,345.4975,345.7761,345.4686,345.6704,14293.0
2022-10-12 12:55:00,359.9,360.11,359.82,360.07,10226.0,345.7569,345.9586,345.68,345.9202,10226.0
2022-10-12 13:00:00,360.04,360.27,359.73,359.73,12884.0,345.8914,346.1123,345.5935,345.5935,12884.0
2022-10-12 13:05:00,359.83,360.18,359.73,360.05,22439.0,345.6896,346.0259,345.5935,345.901,22439.0
2022-10-12 13:10:00,360.08,360.16,359.95,360.08,11467.0,345.9298,346.0066,345.8049,345.9298,11467.0
2022-10-12 13:15:00,359.95,359.95,359.57,359.57,10764.0,345.8049,345.8049,345.4398,345.4398,10764.0
2022-10-12 13:20:00,359.54,359.67,359.44,359.47,26038.0,345.411,345.5359,345.3149,345.3438,26038.0
2022-10-12 13:25:00,359.45,359.83,359.38,359.78,19963.0,345.3245,345.6896,345.2573,345.6416,19963.0
2022-10-12 13:30:00,359.78,359.79,359.03,359.11,43066.0,345.6416,345.6512,344.921,344.9979,43066.0
2022-10-12 13:35:00,359.06,359.16,358.79,359.12,13722.0,344.9499,345.0459,344.6905,345.0075,13722.0
2022-10-12 13:40:00,359.23,359.23,358.88,359.03,44310.0,345.1132,345.1132,344.7769,344.921,44310.0
2022-10-12 13:45:00,359.06,359.37,358.9,359.28,17021.0,344.9499,345.2477,344.7962,345.1612,17021.0
2022-10-12 13:50:00,359.23,359.3,358.91,359.08,12635.0,345.1132,345.1804,344.8058,344.9691,12635.0
2022-10-12 13:55:00,359.06,359.14,358.82,359.12,58547.0,344.9499,345.0267,344.7193,345.0075,58547.0
2022-10-12 14:00:00,359.14,360.07,358.61,358.94,81102.0,345.0267,345.9202,344.5175,344.8346,81102.0
2022-10-12 14:05:00,359.11,360.23,358.74,359.72,37588.0,344.9979,346.0739,344.6424,345.5839,37588.0
2022-10-12 14:10:00,359.65,360.54,359.24,360.38,64398.0,345.5167,346.3717,345.1228,346.218,64398.0
2022-10-12 14:15:00,360.35,360.48,359.66,360.09,34683.0,346.1892,346.3141,345.5263,345.9394,34683.0
2022-10-12 14:20:00,360.12,360.14,359.31,359.81,27602.0,345.9682,345.9874,345.19,345.6704,27602.0
2022-10-12 14:25:00,359.66,360.73,359.64,360.56,54512.0,345.5263,346.5542,345.5071,346.3909,54512.0
2022-10-12 14:30:00,360.54,360.84,359.98,360.41,23554.0,346.3717,346.6599,345.8337,346.2468,23554.0
2022-10-12 14:35:00,360.42,360.68,360.17,360.41,132657.0,346.2564,346.5062,346.0162,346.2468,132657.0
2022-10-12 14:40:00,360.37,360.5,359.99,360.1,29570.0,346.2084,346.3333,345.8433,345.949,29570.0
2022-10-12 14:45:00,359.92,360.2,359.49,359.59,22822.0,345.7761,346.0451,345.363,345.459,22822.0
2022-10-12 14:50:00,359.52,359.66,359.08,359.29,31170.0,345.3918,345.5263,344.9691,345.1708,31170.0
2022-10-12 14:55:00,359.24,359.51,358.97,359.14,24739.0,345.1228,345.3822,344.8634,345.0267,24739.0
2022-10-12 15:00:00,359.11,359.29,358.64,358.72,18987.0,344.9979,345.1708,344.5464,344.6232,18987.0
2022-10-12 15:05:00,358.76,359.2,358.67,358.99,11896.0,344.6617,345.0844,344.5752,344.8826,11896.0
2022-10-12 15:10:00,359.07,359.29,359.04,359.15,24201.0,344.9595,345.1708,344.9307,345.0363,24201.0
2022-10-12 15:15:00,359.12,359.52,358.7,359.48,68120.0,345.0075,345.3918,344.604,345.3534,68120.0
2022-10-12 15:20:00,359.45,359.63,359.12,359.22,52678.0,345.3245,345.4975,345.0075,345.1036,52678.0
2022-10-12 15:25:00,359.17,359.44,359.02,359.06,39297.0,345.0555,345.3149,344.9114,344.9499,39297.0
2022-10-12 15:30:00,359.05,359.57,358.98,359.43,63600.0,344.9403,345.4398,344.873,345.3053,63600.0
2022-10-12 15:35:00,359.53,359.76,359.36,359.45,58272.0,345.4014,345.6224,345.2381,345.3245,58272.0
2022-10-12 15:40:00,359.48,359.54,359.29,359.51,26038.0,345.3534,345.411,345.1708,345.3822,26038.0
2022-10-12 15:45:00,359.43,359.51,358.95,359.0,71609.0,345.3053,345.3822,344.8442,344.8922,71609.0
2022-10-12 15:50:00,358.95,359.11,358.65,358.81,75110.0,344.8442,344.9979,344.556,344.7097,75110.0
2022-10-12 15:55:00,358.79,358.81,357.97,358.0,234008.0,344.6905,344.7097,343.9027,343.9315,234008.0
2022-10-13 09:30:00,350.61,351.28,349.53,351.27,286515.0,336.8319,337.4756,335.7944,337.466,286515.0
2022-10-13 09:35:00,351.3,351.3,349.94,350.34,122263.0,337.4948,337.4948,336.1883,336.5725,122263.0
2022-10-13 09:40:00,350.39,351.56,350.06,350.42,54258.0,336.6206,337.7446,336.3035,336.6494,54258.0
2022-10-13 09:45:00,350.49,352.37,350.32,352.33,78862.0,336.7166,338.5228,336.5533,338.4843,78862.0
2022-10-13 09:50:00,352.23,353.9,352.2,353.23,72083.0,338.3883,339.9926,338.3594,339.349,72083.0
2022-10-13 09:55:00,353.18,353.46,352.59,353.29,54954.0,339.3009,339.5699,338.7341,339.4066,54954.0
2022-10-13 10:00:00,353.4,354.0,352.89,354.0,59518.0,339.5123,340.0887,339.0223,340.0887,59518.0
2022-10-13 10:05:00,354.08,354.94,353.6,354.55,77891.0,340.1656,340.9918,339.7044,340.6171,77891.0
2022-10-13 10:10:00,354.3,355.29,353.85,355.23,119096.0,340.3769,341.328,339.9446,341.2704,119096.0
2022-10-13 10:15:00,355.17,355.52,354.36,354.46,132914.0,341.2127,341.549,340.4346,340.5306,132914.0
2022-10-13 10:20:00,354.45,354.72,353.97,354.07,103147.0,340.521,340.7804,340.0599,340.156,103147.0
2022-10-13 10:25:00,354.18,354.33,353.17,353.39,60024.0,340.2616,340.4057,339.2913,339.5027,60024.0
2022-10-13 10:30:00,353.3,354.71,353.22,353.68,102981.0,339.4162,340.7708,339.3394,339.7813,102981.0
2022-10-13 10:35:00,353.67,354.44,353.36,354.38,65498.0,339.7717,340.5114,339.4739,340.4538,65498.0
2022-10-13 10:40:00,354.38,355.05,354.08,354.54,64426.0,340.4538,341.0974,340.1656,340.6075,64426.0
2022-10-13 10:45:00,354.5,355.69,354.36,355.4,50119.0,340.5691,341.7123,340.4346,341.4337,50119.0
2022-10-13 10:50:00,355.39,355.39,354.55,355.27,46699.0,341.4241,341.4241,340.6171,341.3088,46699.0
2022-10-13 10:55:00,355.2,356.14,355.01,355.05,72121.0,341.2416,342.1446,341.059,341.0974,72121.0
2022-10-13 11:00:00,355.03,355.86,354.82,355.81,47510.0,341.0782,341.8756,340.8765,341.8276,47510.0
2022-10-13 11:05:00,355.84,358.24,355.75,357.97,119972.0,341.8564,344.1621,341.7699,343.9027,119972.0
2022-10-13 11:10:00,357.91,358.45,357.41,358.38,54805.0,343.8451,344.3638,343.3647,344.2966,54805.0
2022-10-13 11:15:00,358.39,361.81,357.93,360.44,236880.0,344.3062,347.5918,343.8643,346.2756,236880.0
2022-10-13 11:20:00,360.48,364.11,360.41,361.4,203928.0,346.3141,349.8014,346.2468,347.1979,203928.0
2022-10-13 11:25:00,361.4,361.87,360.62,361.75,80552.0,347.1979,347.6494,346.4486,347.5342,80552.0
2022-10-13 11:30:00,361.94,362.32,361.29,361.93,117810.0,347.7167,348.0818,347.0922,347.7071,117810.0
2022-10-13 11:35:00,362.12,366.26,362.02,365.25,144171.0,347.8896,351.8669,347.7935,350.8966,144171.0
2022-10-13 11:40:00,365.33,366.79,364.29,364.29,86380.0,350.9735,352.3761,349.9743,349.9743,86380.0
2022-10-13 11:45:00,364.45,364.67,363.49,363.67,96283.0,350.1281,350.3394,349.2058,349.3787,96283.0
2022-10-13 11:50:00,363.58,364.64,363.12,364.29,53669.0,349.2922,350.3106,348.8503,349.9743,53669.0
2022-10-13 11:55:00,364.39,364.69,363.52,364.27,59424.0,350.0704,350.3586,349.2346,349.9551,59424.0
2022-10-13 12:00:00,364.54,365.49,364.28,365.23,50286.0,350.2145,351.1272,349.9647,350.8774,50286.0
2022-10-13 12:05:00,365.31,365.43,364.26,364.47,23098.0,350.9543,351.0695,349.9455,350.1473,23098.0
2022-10-13 12:10:00,364.38,364.58,363.13,363.4,23714.0,350.0608,350.2529,348.8599,349.1193,23714.0
2022-10-13 12:15:00,363.43,363.79,362.7,362.8,33686.0,349.1481,349.494,348.4468,348.5429,33686.0
2022-10-13 12:20:00,362.83,363.62,362.44,363.12,55459.0,348.5717,349.3307,348.197,348.8503,55459.0
2022-10-13 12:25:00,363.03,363.31,362.61,362.85,29150.0,348.7639,349.0329,348.3604,348.5909,29150.0
2022-10-13 12:30:00,362.75,363.47,362.69,363.29,34489.0,348.4949,349.1866,348.4372,349.0136,34489.0
2022-10-13 12:35:00,363.37,363.56,362.89,363.13,78537.0,349.0905,349.273,348.6294,348.8599,78537.0
2022-10-13 12:40:00,363.07,364.66,363.07,364.5,157975.0,348.8023,350.3298,348.8023,350.1761,157975.0
2022-10-13 12:45:00,364.49,364.82,363.97,364.79,54366.0,350.1665,350.4835,349.6669,350.4547,54366.0
2022-10-13 12:50:00,364.79,365.19,364.32,364.36,69952.0,350.4547,350.839,350.0032,350.0416,69952.0
2022-10-13 12:55:00,364.29,364.66,364.02,364.46,16161.0,349.9743,350.3298,349.715,350.1377,16161.0
2022-10-13 13:00:00,364.44,365.31,364.44,365.25,16137.0,350.1184,350.9543,350.1184,350.8966,16137.0
2022-10-13 13:05:00,365.3,365.4,364.72,364.78,26177.0,350.9446,351.0407,350.3874,350.4451,26177.0
2022-10-13 13:10:00,364.82,365.07,364.47,364.76,14411.0,350.4835,350.7237,350.1473,350.4259,14411.0
2022-10-13 13:15:00,364.88,365.48,364.8,365.27,30198.0,350.5412,351.1176,350.4643,350.9158,30198.0
2022-10-13 13:20:00,365.31,366.36,365.31,366.32,28938.0,350.9543,351.963,350.9543,351.9246,28938.0
2022-10-13 13:25:00,366.35,367.23,366.14,366.81,49764.0,351.9534,352.7988,351.7516,352.3953,49764.0
2022-10-13 13:30:00,366.85,367.97,366.85,367.74,46452.0,352.4337,353.5097,352.4337,353.2888,46452.0
2022-10-13 13:35:00,367.79,367.83,366.97,367.31,40025.0,353.3368,353.3752,352.549,352.8757,40025.0
2022-10-13 13:40:00,367.36,367.41,366.51,366.72,43028.0,352.9237,352.9717,352.1071,352.3088,43028.0
2022-10-13 13:45:00,366.68,366.95,366.41,366.89,21962.0,352.2704,352.5298,352.011,352.4722,21962.0
2022-10-13 13:50:00,366.95,367.29,366.73,367.02,35082.0,352.5298,352.8564,352.3185,352.5971,35082.0
2022-10-13 13:55:00,367.04,367.1,366.7,367.03,33282.0,352.6163,352.6739,352.2896,352.6067,33282.0
2022-10-13 14:00:00,366.94,366.99,366.53,366.91,40300.0,352.5202,352.5682,352.1263,352.4914,40300.0
2022-10-13 14:05:00,366.96,367.2,366.42,366.64,42427.0,352.5394,352.77,352.0206,352.232,42427.0
2022-10-13 14:10:00,366.6,366.86,366.18,366.7,40611.0,352.1936,352.4433,351.7901,352.2896,40611.0
2022-10-13 14:15:00,366.74,367.0,366.58,366.75,26811.0,352.3281,352.5778,352.1743,352.3377,26811.0
2022-10-13 14:20:00,366.76,366.83,366.45,366.59,32335.0,352.3473,352.4145,352.0495,352.184,32335.0
2022-10-13 14:25:00,366.56,366.56,365.46,365.65,25946.0,352.1551,352.1551,351.0984,351.2809,25946.0
2022-10-13 14:30:00,365.64,366.18,365.64,366.13,15049.0,351.2713,351.7901,351.2713,351.742,15049.0
2022-10-13 14:35:00,366.14,366.95,366.04,366.84,31785.0,351.7516,352.5298,351.6556,352.4241,31785.0
2022-10-13 14:40:00,366.78,367.18,366.53,367.02,27279.0,352.3665,352.7508,352.1263,352.5971,27279.0
2022-10-13 14:45:00,367.21,367.67,367.02,367.35,21067.0,352.7796,353.2215,352.5971,352.9141,21067.0
2022-10-13 14:50:00,367.27,368.14,367.26,367.94,40577.0,352.8372,353.673,352.8276,353.4809,40577.0
2022-10-13 14:55:00,367.91,368.64,367.83,368.26,56849.0,353.4521,354.1534,353.3752,353.7883,56849.0
2022-10-13 15:00:00,368.28,368.28,367.72,367.91,32064.0,353.8075,353.8075,353.2695,353.4521,32064.0
2022-10-13 15:05:00,368.01,368.99,367.91,368.8,48825.0,353.5482,354.4896,353.4521,354.3071,48825.0
2022-10-13 15:10:00,368.93,369.02,368.28,368.28,40272.0,354.432,354.5185,353.8075,353.8075,40272.0
2022-10-13 15:15:00,368.31,368.84,368.21,368.42,30517.0,353.8364,354.3455,353.7403,353.942,30517.0
2022-10-13 15:20:00,368.44,368.44,367.83,367.98,49633.0,353.9613,353.9613,353.3752,353.5193,49633.0
2022-10-13 15:25:00,368.02,368.21,367.47,367.63,51794.0,353.5578,353.7403,353.0294,353.1831,51794.0
2022-10-13 15:30:00,367.57,368.12,366.79,367.02,54581.0,353.1254,353.6538,352.3761,352.5971,54581.0
2022-10-13 15:35:00,366.94,367.28,366.57,367.23,60181.0,352.5202,352.8468,352.1647,352.7988,60181.0
2022-10-13 15:40:00,367.15,367.75,366.77,367.65,50694.0,352.7219,353.2984,352.3569,353.2023,50694.0
2022-10-13 15:45:00,367.61,368.1,367.31,367.71,62807.0,353.1639,353.6346,352.8757,353.2599,62807.0
2022-10-13 15:50:00,367.72,368.67,367.14,368.14,81862.0,353.2695,354.1822,352.7123,353.673,81862.0
2022-10-13 15:55:00,368.19,368.22,367.24,367.49,177552.0,353.7211,353.7499,352.8084,353.0486,177552.0
2022-10-14 09:30:00,370.04,370.75,368.94,369.43,111236.0,355.4984,356.1805,354.4416,354.9124,111236.0
2022-10-14 09:35:00,369.41,371.73,369.29,371.63,59411.0,354.8931,357.122,354.7779,357.0259,59411.0
2022-10-14 09:40:00,371.63,371.66,368.72,368.78,62269.0,357.0259,357.0547,354.2303,354.2879,62269.0
2022-10-14 09:45:00,368.65,368.73,367.71,368.34,45376.0,354.163,354.2399,353.2599,353.8652,45376.0
2022-10-14 09:50:00,368.22,369.15,367.5,367.91,37762.0,353.7499,354.6434,353.0582,353.4521,37762.0
2022-10-14 09:55:00,368.28,368.7,367.94,368.14,36968.0,353.8075,354.211,353.4809,353.673,36968.0
2022-10-14 10:00:00,368.07,368.07,364.73,366.41,175117.0,353.6058,353.6058,350.397,352.011,175117.0
2022-10-14 10:05:00,366.47,367.31,365.39,365.63,30120.0,352.0687,352.8757,351.0311,351.2617,30120.0
2022-10-14 10:10:00,365.73,365.96,363.26,363.66,69771.0,351.3578,351.5787,348.9848,349.3691,69771.0
2022-10-14 10:15:00,363.56,364.16,363.21,363.78,148000.0,349.273,349.8494,348.9368,349.4844,148000.0
2022-10-14 10:20:00,363.79,363.79,362.14,362.38,69934.0,349.494,349.494,347.9088,348.1394,69934.0
2022-10-14 10:25:00,362.63,363.9,362.12,363.49,43515.0,348.3796,349.5997,347.8896,349.2058,43515.0
2022-10-14 10:30:00,363.4,364.29,363.19,363.49,273031.0,349.1193,349.9743,348.9176,349.2058,273031.0
2022-10-14 10:35:00,363.39,363.98,363.03,363.47,33800.0,349.1097,349.6765,348.7639,349.1866,33800.0
2022-10-14 10:40:00,363.54,364.13,361.83,361.88,33289.0,349.2538,349.8206,347.611,347.659,33289.0
2022-10-14 10:45:00,361.85,362.8,361.82,361.82,108288.0,347.6302,348.5429,347.6014,347.6014,108288.0
2022-10-14 10:50:00,362.06,363.48,361.85,363.16,36589.0,347.832,349.1962,347.6302,348.8887,36589.0
2022-10-14 10:55:00,363.05,363.81,362.84,363.53,65090.0,348.7831,349.5132,348.5813,349.2442,65090.0
2022-10-14 11:00:00,363.49,364.93,363.49,364.73,152750.0,349.2058,350.5892,349.2058,350.397,152750.0
2022-10-14 11:05:00,364.78,364.78,363.6,363.84,34659.0,350.4451,350.4451,349.3115,349.542,34659.0
2022-10-14 11:10:00,363.79,363.95,362.77,362.77,27733.0,349.494,349.6477,348.5141,348.5141,27733.0
2022-10-14 11:15:00,363.09,363.09,362.14,362.29,34950.0,348.8215,348.8215,347.9088,348.0529,34950.0
2022-10-14 11:20:00,362.35,363.44,362.34,363.1,29533.0,348.1106,349.1577,348.101,348.8311,29533.0
2022-10-14 11:25:00,363.37,363.77,363.21,363.65,27053.0,349.0905,349.4748,348.9368,349.3595,27053.0
2022-10-14 11:30:00,363.62,363.62,362.46,362.52,32413.0,349.3307,349.3307,348.2163,348.2739,32413.0
2022-10-14 11:35:00,362.57,362.89,362.0,362.77,31085.0,348.3219,348.6294,347.7743,348.5141,31085.0
2022-10-14 11:40:00,362.76,363.1,361.85,362.3,129986.0,348.5045,348.8311,347.6302,348.0625,129986.0
2022-10-14 11:45:00,362.13,362.13,361.29,361.61,52583.0,347.8992,347.8992,347.0922,347.3997,52583.0
2022-10-14 11:50:00,361.65,361.94,360.78,361.43,31013.0,347.4381,347.7167,346.6023,347.2267,31013.0
2022-10-14 11:55:00,361.35,361.7,361.17,361.17,27276.0,347.1499,347.4861,346.9769,346.9769,27276.0
2022-10-14 12:00:00,361.06,362.52,361.0,362.27,51749.0,346.8713,348.2739,346.8136,348.0337,51749.0
2022-10-14 12:05:00,362.19,362.25,360.32,360.33,50181.0,347.9569,348.0145,346.1604,346.17,50181.0
2022-10-14 12:10:00,360.5,360.7,360.14,360.31,26548.0,346.3333,346.5254,345.9874,346.1507,26548.0
2022-10-14 12:15:00,360.25,360.76,359.97,360.68,60556.0,346.0931,346.5831,345.8241,346.5062,60556.0
2022-10-14 12:20:00,360.6,361.0,360.31,360.73,27630.0,346.4293,346.8136,346.1507,346.5542,27630.0
2022-10-14 12:25:00,360.77,361.19,360.62,361.15,15900.0,346.5927,346.9962,346.4486,346.9577,15900.0
2022-10-14 12:30:00,361.13,361.45,360.75,360.82,20354.0,346.9385,347.2459,346.5735,346.6407,20354.0
2022-10-14 12:35:00,360.78,361.76,360.77,361.51,19375.0,346.6023,347.5438,346.5927,347.3036,19375.0
2022-10-14 12:40:00,361.42,362.23,361.35,362.02,15153.0,347.2171,347.9953,347.1499,347.7935,15153.0
2022-10-14 12:45:00,361.85,362.07,361.19,361.2,110422.0,347.6302,347.8416,346.9962,347.0058,110422.0
2022-10-14 12:50:00,361.14,361.14,360.58,360.74,13006.0,346.9481,346.9481,346.4101,346.5638,13006.0
2022-10-14 12:55:00,360.8,360.89,360.61,360.8,21283.0,346.6215,346.708,346.439,346.6215,21283.0
2022-10-14 13:00:00,360.82,361.66,360.7,361.26,32640.0,346.6407,347.4477,346.5254,347.0634,32640.0
2022-10-14 13:05:00,361.15,361.16,360.26,360.49,30403.0,346.9577,346.9673,346.1027,346.3237,30403.0
2022-10-14 13:10:00,360.52,360.95,360.24,360.25,26786.0,346.3525,346.7656,346.0835,346.0931,26786.0
2022-10-14 13:15:00,360.36,360.75,360.3,360.5,46176.0,346.1988,346.5735,346.1411,346.3333,46176.0
2022-10-14 13:20:00,360.44,360.86,359.99,360.61,41634.0,346.2756,346.6791,345.8433,346.439,41634.0
2022-10-14 13:25:00,360.56,360.95,360.29,360.9,29118.0,346.3909,346.7656,346.1315,346.7176,29118.0
2022-10-14 13:30:00,360.79,361.38,360.72,361.19,36401.0,346.6119,347.1787,346.5446,346.9962,36401.0
2022-10-14 13:35:00,361.12,361.36,360.63,361.15,19633.0,346.9289,347.1595,346.4582,346.9577,19633.0
2022-10-14 13:40:00,361.14,361.5,360.77,360.87,29734.0,346.9481,347.294,346.5927,346.6887,29734.0
2022-10-14 13:45:00,360.81,361.38,360.8,361.08,15440.0,346.6311,347.1787,346.6215,346.8905,15440.0
2022-10-14 13:50:00,361.09,361.11,360.69,360.97,30622.0,346.9001,346.9193,346.5158,346.7848,30622.0
2022-10-14 13:55:00,361.12,361.65,360.94,361.6,20795.0,346.9289,347.4381,346.756,347.39,20795.0
2022-10-14 14:00:00,361.61,361.61,360.92,361.12,18431.0,347.3997,347.3997,346.7368,346.9289,18431.0
2022-10-14 14:05:00,361.07,361.17,360.52,360.8,31003.0,346.8809,346.9769,346.3525,346.6215,31003.0
2022-10-14 14:10:00,360.78,360.78,360.16,360.23,42728.0,346.6023,346.6023,346.0066,346.0739,42728.0
2022-10-14 14:15:00,360.17,360.32,359.57,359.62,32232.0,346.0162,346.1604,345.4398,345.4879,32232.0
2022-10-14 14:20:00,359.69,359.92,359.56,359.77,54375.0,345.5551,345.7761,345.4302,345.632,54375.0
2022-10-14 14:25:00,359.74,359.92,359.26,359.84,24578.0,345.6031,345.7761,345.142,345.6992,24578.0
2022-10-14 14:30:00,359.75,359.98,359.51,359.66,58824.0,345.6128,345.8337,345.3822,345.5263,58824.0
2022-10-14 14:35:00,359.63,359.79,359.45,359.51,35314.0,345.4975,345.6512,345.3245,345.3822,35314.0
2022-10-14 14:40:00,359.54,359.69,359.06,359.52,29624.0,345.411,345.5551,344.9499,345.3918,29624.0
2022-10-14 14:45:00,359.52,359.71,359.2,359.71,25511.0,345.3918,345.5743,345.0844,345.5743,25511.0
2022-10-14 14:50:00,359.64,359.79,359.49,359.55,24823.0,345.5071,345.6512,345.363,345.4206,24823.0
2022-10-14 14:55:00,359.49,359.92,359.39,359.89,34890.0,345.363,345.7761,345.2669,345.7472,34890.0
2022-10-14 15:00:00,359.9,360.8,359.9,360.51,66681.0,345.7569,346.6215,345.7569,346.3429,66681.0
2022-10-14 15:05:00,360.43,360.52,359.62,359.74,41574.0,346.266,346.3525,345.4879,345.6031,41574.0
2022-10-14 15:10:00,359.75,359.9,359.21,359.36,20926.0,345.6128,345.7569,345.094,345.2381,20926.0
2022-10-14 15:15:00,359.28,359.33,358.84,359.32,38453.0,345.1612,345.2093,344.7385,345.1996,38453.0
2022-10-14 15:20:00,359.27,359.92,359.11,359.76,37301.0,345.1516,345.7761,344.9979,345.6224,37301.0
2022-10-14 15:25:00,359.74,360.3,359.59,360.18,40767.0,345.6031,346.1411,345.459,346.0259,40767.0
2022-10-14 15:30:00,360.13,360.68,359.71,360.68,49910.0,345.9778,346.5062,345.5743,346.5062,49910.0
2022-10-14 15:35:00,360.7,360.87,359.85,360.05,52812.0,346.5254,346.6887,345.7088,345.901,52812.0
2022-10-14 15:40:00,360.05,360.08,359.6,359.99,36013.0,345.901,345.9298,345.4686,345.8433,36013.0
2022-10-14 15:45:00,359.92,359.93,359.3,359.71,40585.0,345.7761,345.7857,345.1804,345.5743,40585.0
2022-10-14 15:50:00,359.7,360.15,359.42,359.7,99490.0,345.5647,345.997,345.2957,345.5647,99490.0
2022-10-14 15:55:00,359.73,359.73,358.43,359.11,284467.0,345.5935,345.5935,344.3446,344.9979,284467.0
2022-10-17 09:30:00,365.5,367.1,365.48,366.69,152889.0,351.1368,352.6739,351.1176,352.28,152889.0
2022-10-17 09:35:00,366.86,368.06,366.85,368.0,61378.0,352.4433,353.5962,352.4337,353.5385,61378.0
2022-10-17 09:40:00,368.04,368.86,368.04,368.22,52144.0,353.577,354.3648,353.577,353.7499,52144.0
2022-10-17 09:45:00,368.21,368.42,367.6,368.31,49988.0,353.7403,353.942,353.1543,353.8364,49988.0
2022-10-17 09:50:00,368.44,368.68,367.77,368.03,37344.0,353.9613,354.1918,353.3176,353.5674,37344.0
2022-10-17 09:55:00,368.07,368.1,367.05,367.36,21319.0,353.6058,353.6346,352.6259,352.9237,21319.0
2022-10-17 10:00:00,367.38,367.86,367.11,367.78,45240.0,352.9429,353.404,352.6835,353.3272,45240.0
2022-10-17 10:05:00,367.82,368.21,367.47,367.79,30006.0,353.3656,353.7403,353.0294,353.3368,30006.0
2022-10-17 10:10:00,367.81,369.34,367.73,369.3,52792.0,353.356,354.8259,353.2792,354.7875,52792.0
2022-10-17 10:15:00,369.33,369.41,368.9,369.04,48520.0,354.8163,354.8931,354.4032,354.5377,48520.0
2022-10-17 10:20:00,369.08,369.38,368.43,368.48,30575.0,354.5761,354.8643,353.9516,353.9997,30575.0
2022-10-17 10:25:00,368.41,368.52,368.13,368.13,18066.0,353.9324,354.0381,353.6634,353.6634,18066.0
2022-10-17 10:30:00,368.26,368.58,367.71,367.83,44832.0,353.7883,354.0958,353.2599,353.3752,44832.0
2022-10-17 10:35:00,367.84,368.6,367.84,368.37,24366.0,353.3848,354.115,353.3848,353.894,24366.0
2022-10-17 10:40:00,368.4,368.53,368.13,368.19,15944.0,353.9228,354.0477,353.6634,353.7211,15944.0
2022-10-17 10:45:00,368.22,368.34,367.78,367.96,81442.0,353.7499,353.8652,353.3272,353.5001,81442.0
2022-10-17 10:50:00,367.83,367.86,366.59,366.84,78399.0,353.3752,353.404,352.184,352.4241,78399.0
2022-10-17 10:55:00,366.83,367.03,366.46,367.01,27927.0,352.4145,352.6067,352.0591,352.5875,27927.0
2022-10-17 11:00:00,366.94,367.6,366.94,367.33,22155.0,352.5202,353.1543,352.5202,352.8949,22155.0
2022-10-17 11:05:00,367.2,367.35,366.5,366.58,24994.0,352.77,352.9141,352.0975,352.1743,24994.0
2022-10-17 11:10:00,366.59,367.22,366.55,366.68,20192.0,352.184,352.7892,352.1455,352.2704,20192.0
2022-10-17 11:15:00,366.52,366.57,366.15,366.31,19957.0,352.1167,352.1647,351.7612,351.915,19957.0
2022-10-17 11:20:00,366.31,367.33,366.26,367.33,35480.0,351.915,352.8949,351.8669,352.8949,35480.0
2022-10-17 11:25:00,367.31,367.93,367.17,367.87,37465.0,352.8757,353.4713,352.7412,353.4137,37465.0
2022-10-17 11:30:00,367.86,368.12,367.65,368.0,42268.0,353.404,353.6538,353.2023,353.5385,42268.0
2022-10-17 11:35:00,367.99,368.17,367.74,368.17,17617.0,353.5289,353.7019,353.2888,353.7019,17617.0
2022-10-17 11:40:00,368.16,368.7,368.11,368.33,38546.0,353.6923,354.211,353.6442,353.8556,38546.0
2022-10-17 11:45:00,368.3,368.43,368.14,368.43,32397.0,353.8268,353.9516,353.673,353.9516,32397.0
2022-10-17 11:50:00,368.42,368.99,368.26,368.9,38253.0,353.942,354.4896,353.7883,354.4032,38253.0
2022-10-17 11:55:00,368.87,368.87,368.35,368.44,24116.0,354.3744,354.3744,353.8748,353.9613,24116.0
2022-10-17 12:00:00,368.46,368.73,368.22,368.26,22324.0,353.9805,354.2399,353.7499,353.7883,22324.0
2022-10-17 12:05:00,368.3,369.11,368.26,369.07,29905.0,353.8268,354.6049,353.7883,354.5665,29905.0
2022-10-17 12:10:00,369.08,369.08,367.85,368.37,24610.0,354.5761,354.5761,353.3944,353.894,24610.0
2022-10-17 12:15:00,368.39,368.42,367.93,367.99,17440.0,353.9132,353.942,353.4713,353.5289,17440.0
2022-10-17 12:20:00,368.0,368.1,367.68,368.02,28051.0,353.5385,353.6346,353.2311,353.5578,28051.0
2022-10-17 12:25:00,368.06,368.54,368.01,368.35,38161.0,353.5962,354.0573,353.5482,353.8748,38161.0
2022-10-17 12:30:00,368.41,368.88,368.33,368.81,31256.0,353.9324,354.384,353.8556,354.3167,31256.0
2022-10-17 12:35:00,368.76,368.88,368.25,368.46,35767.0,354.2687,354.384,353.7787,353.9805,35767.0
2022-10-17 12:40:00,368.46,368.47,367.48,367.9,33710.0,353.9805,353.9901,353.039,353.4425,33710.0
2022-10-17 12:45:00,367.88,368.23,367.49,368.05,22603.0,353.4233,353.7595,353.0486,353.5866,22603.0
2022-10-17 12:50:00,368.02,368.41,367.91,368.41,13858.0,353.5578,353.9324,353.4521,353.9324,13858.0
2022-10-17 12:55:00,368.38,368.38,367.84,368.06,23121.0,353.9036,353.9036,353.3848,353.5962,23121.0
2022-10-17 13:00:00,368.11,368.23,367.45,367.85,13794.0,353.6442,353.7595,353.0102,353.3944,13794.0
2022-10-17 13:05:00,367.86,368.35,367.86,368.12,26266.0,353.404,353.8748,353.404,353.6538,26266.0
2022-10-17 13:10:00,368.1,368.33,368.05,368.15,13014.0,353.6346,353.8556,353.5866,353.6827,13014.0
2022-10-17 13:15:00,368.21,368.56,367.89,367.91,15557.0,353.7403,354.0765,353.4329,353.4521,15557.0
2022-10-17 13:20:00,367.92,368.81,367.83,368.74,37965.0,353.4617,354.3167,353.3752,354.2495,37965.0
2022-10-17 13:25:00,368.73,368.73,368.36,368.53,15085.0,354.2399,354.2399,353.8844,354.0477,15085.0
2022-10-17 13:30:00,368.56,368.68,368.46,368.6,19538.0,354.0765,354.1918,353.9805,354.115,19538.0
2022-10-17 13:35:00,368.63,368.78,368.52,368.76,41709.0,354.1438,354.2879,354.0381,354.2687,41709.0
2022-10-17 13:40:00,368.76,368.78,368.44,368.51,24123.0,354.2687,354.2879,353.9613,354.0285,24123.0
2022-10-17 13:45:00,368.46,369.17,368.44,369.01,27709.0,353.9805,354.6626,353.9613,354.5089,27709.0
2022-10-17 13:50:00,369.01,369.19,368.92,369.02,28258.0,354.5089,354.6818,354.4224,354.5185,28258.0
2022-10-17 13:55:00,368.94,369.06,368.77,368.92,14871.0,354.4416,354.5569,354.2783,354.4224,14871.0
2022-10-17 14:00:00,368.97,369.44,368.6,368.73,35005.0,354.4704,354.922,354.115,354.2399,35005.0
2022-10-17 14:05:00,368.71,368.78,368.46,368.74,18553.0,354.2206,354.2879,353.9805,354.2495,18553.0
2022-10-17 14:10:00,368.71,368.88,368.37,368.48,20796.0,354.2206,354.384,353.894,353.9997,20796.0
2022-10-17 14:15:00,368.47,368.54,368.18,368.54,23825.0,353.9901,354.0573,353.7115,354.0573,23825.0
2022-10-17 14:20:00,368.53,368.53,367.99,368.17,17907.0,354.0477,354.0477,353.5289,353.7019,17907.0
2022-10-17 14:25:00,368.12,368.33,367.76,368.21,22649.0,353.6538,353.8556,353.308,353.7403,22649.0
2022-10-17 14:30:00,368.21,368.23,367.88,368.02,22934.0,353.7403,353.7595,353.4233,353.5578,22934.0
2022-10-17 14:35:00,368.01,368.66,368.01,368.61,37984.0,353.5482,354.1726,353.5482,354.1246,37984.0
2022-10-17 14:40:00,368.58,368.88,368.52,368.75,29632.0,354.0958,354.384,354.0381,354.2591,29632.0
2022-10-17 14:45:00,368.8,368.85,368.55,368.68,18207.0,354.3071,354.3551,354.0669,354.1918,18207.0
2022-10-17 14:50:00,368.65,368.65,368.29,368.43,16432.0,354.163,354.163,353.8172,353.9516,16432.0
2022-10-17 14:55:00,368.36,368.61,368.23,368.3,29408.0,353.8844,354.1246,353.7595,353.8268,29408.0
2022-10-17 15:00:00,368.29,368.55,367.91,368.08,33195.0,353.8172,354.0669,353.4521,353.6154,33195.0
2022-10-17 15:05:00,368.16,368.38,367.83,367.99,28482.0,353.6923,353.9036,353.3752,353.5289,28482.0
2022-10-17 15:10:00,367.94,368.19,367.77,368.16,32584.0,353.4809,353.7211,353.3176,353.6923,32584.0
2022-10-17 15:15:00,368.15,368.19,367.7,368.1,65993.0,353.6827,353.7211,353.2503,353.6346,65993.0
2022-10-17 15:20:00,368.16,368.45,367.74,368.45,64817.0,353.6923,353.9709,353.2888,353.9709,64817.0
2022-10-17 15:25:00,368.43,368.51,368.2,368.5,22999.0,353.9516,354.0285,353.7307,354.0189,22999.0
2022-10-17 15:30:00,368.48,368.78,368.24,368.63,31275.0,353.9997,354.2879,353.7691,354.1438,31275.0
2022-10-17 15:35:00,368.63,368.64,368.37,368.42,24833.0,354.1438,354.1534,353.894,353.942,24833.0
2022-10-17 15:40:00,368.42,369.12,368.32,368.99,34981.0,353.942,354.6145,353.846,354.4896,34981.0
2022-10-17 15:45:00,368.99,369.04,368.58,368.65,30325.0,354.4896,354.5377,354.0958,354.163,30325.0
2022-10-17 15:50:00,368.69,369.08,368.6,368.88,108290.0,354.2014,354.5761,354.115,354.384,108290.0
2022-10-17 15:55:00,368.86,368.86,367.83,368.34,149633.0,354.3648,354.3648,353.3752,353.8652,149633.0
2022-10-18 09:30:00,376.69,376.96,375.88,375.89,97135.0,361.8871,362.1464,361.1089,361.1185,97135.0
2022-10-18 09:35:00,376.01,376.58,375.82,376.05,32464.0,361.2338,361.7814,361.0512,361.2722,32464.0
2022-10-18 09:40:00,376.03,376.26,375.41,375.68,97092.0,361.253,361.4739,360.6574,360.9167,97092.0
2022-10-18 09:45:00,375.7,375.73,374.84,375.5,44527.0,360.936,360.9648,360.1098,360.7438,44527.0
2022-10-18 09:50:00,375.66,375.77,374.0,374.09,59303.0,360.8975,361.0032,359.3028,359.3892,59303.0
2022-10-18 09:55:00,374.02,374.95,374.01,374.6,58120.0,359.322,360.2154,359.3124,359.8792,58120.0
2022-10-18 10:00:00,374.7,375.52,374.66,375.36,54845.0,359.9753,360.763,359.9368,360.6093,54845.0
2022-10-18 10:05:00,375.37,375.77,374.9,375.72,41764.0,360.6189,361.0032,360.1674,360.9552,41764.0
2022-10-18 10:10:00,375.74,375.86,375.28,375.28,38219.0,360.9744,361.0897,360.5325,360.5325,38219.0
2022-10-18 10:15:00,375.33,375.62,374.58,374.91,34817.0,360.5805,360.8591,359.86,360.177,34817.0
2022-10-18 10:20:00,374.86,374.93,373.9,373.98,83890.0,360.129,360.1962,359.2067,359.2835,83890.0
2022-10-18 10:25:00,374.01,374.26,373.49,373.5,59769.0,359.3124,359.5525,358.8128,358.8224,59769.0
2022-10-18 10:30:00,373.59,373.68,373.15,373.36,63632.0,358.9089,358.9953,358.4862,358.6879,63632.0
2022-10-18 10:35:00,373.46,373.52,372.5,372.73,56912.0,358.784,358.8416,357.8617,358.0827,56912.0
2022-10-18 10:40:00,372.77,373.41,372.74,373.39,44008.0,358.1211,358.7359,358.0923,358.7167,44008.0
2022-10-18 10:45:00,373.4,374.05,373.15,373.84,25657.0,358.7263,359.3508,358.4862,359.149,25657.0
2022-10-18 10:50:00,373.8,373.8,373.27,373.56,40948.0,359.1106,359.1106,358.6014,358.8801,40948.0
2022-10-18 10:55:00,373.51,373.53,373.0,373.12,40158.0,358.832,358.8512,358.3421,358.4573,40158.0
2022-10-18 11:00:00,373.06,373.26,372.57,373.25,43724.0,358.3997,358.5918,357.929,358.5822,43724.0
2022-10-18 11:05:00,373.23,373.48,372.04,372.09,68887.0,358.563,358.8032,357.4198,357.4678,68887.0
2022-10-18 11:10:00,372.2,372.32,370.84,370.97,90504.0,357.5735,357.6888,356.2669,356.3918,90504.0
2022-10-18 11:15:00,370.96,371.3,370.73,370.79,31107.0,356.3822,356.7089,356.1613,356.2189,31107.0
2022-10-18 11:20:00,370.79,370.93,369.81,369.94,58255.0,356.2189,356.3534,355.2774,355.4023,58255.0
2022-10-18 11:25:00,369.85,370.39,369.67,370.24,50454.0,355.3158,355.8346,355.1429,355.6905,50454.0
2022-10-18 11:30:00,370.24,370.36,369.72,370.09,36743.0,355.6905,355.8058,355.191,355.5464,36743.0
2022-10-18 11:35:00,370.13,370.27,369.08,369.65,49749.0,355.5848,355.7193,354.5761,355.1237,49749.0
2022-10-18 11:40:00,369.72,369.9,369.1,369.9,78486.0,355.191,355.3639,354.5953,355.3639,78486.0
2022-10-18 11:45:00,369.84,370.57,369.8,370.51,47761.0,355.3062,356.0076,355.2678,355.9499,47761.0
2022-10-18 11:50:00,370.43,370.82,370.34,370.64,61912.0,355.8731,356.2477,355.7866,356.0748,61912.0
2022-10-18 11:55:00,370.66,370.8,370.24,370.72,51472.0,356.094,356.2285,355.6905,356.1517,51472.0
2022-10-18 12:00:00,370.69,370.82,370.49,370.81,27765.0,356.1228,356.2477,355.9307,356.2381,27765.0
2022-10-18 12:05:00,370.77,371.7,370.07,371.61,78530.0,356.1997,357.0931,355.5272,357.0067,78530.0
2022-10-18 12:10:00,371.57,372.81,371.52,371.88,406627.0,356.9683,358.1595,356.9202,357.2661,406627.0
2022-10-18 12:15:00,371.91,372.32,371.43,372.02,38881.0,357.2949,357.6888,356.8338,357.4006,38881.0
2022-10-18 12:20:00,371.96,371.98,371.24,371.24,29565.0,357.3429,357.3621,356.6512,356.6512,29565.0
2022-10-18 12:25:00,371.29,371.56,370.99,371.46,38232.0,356.6993,356.9586,356.411,356.8626,38232.0
2022-10-18 12:30:00,371.36,371.82,371.08,371.76,15588.0,356.7665,357.2084,356.4975,357.1508,15588.0
2022-10-18 12:35:00,371.76,372.73,371.76,372.51,44014.0,357.1508,358.0827,357.1508,357.8713,44014.0
2022-10-18 12:40:00,372.5,372.93,372.44,372.44,68666.0,357.8617,358.2748,357.8041,357.8041,68666.0
2022-10-18 12:45:00,372.44,372.44,371.98,372.29,20982.0,357.8041,357.8041,357.3621,357.66,20982.0
2022-10-18 12:50:00,372.3,372.95,372.22,372.87,18525.0,357.6696,358.294,357.5927,358.2172,18525.0
2022-10-18 12:55:00,372.8,372.9,371.96,371.96,23580.0,358.1499,358.246,357.3429,357.3429,23580.0
2022-10-18 13:00:00,372.03,372.17,370.71,370.84,30753.0,357.4102,357.5447,356.1421,356.2669,30753.0
2022-10-18 13:05:00,370.84,371.8,370.84,371.42,28759.0,356.2669,357.1892,356.2669,356.8241,28759.0
2022-10-18 13:10:00,371.54,372.3,371.28,372.23,18054.0,356.9394,357.6696,356.6897,357.6023,18054.0
2022-10-18 13:15:00,372.27,372.31,372.0,372.17,36968.0,357.6407,357.6792,357.3814,357.5447,36968.0
2022-10-18 13:20:00,372.19,372.52,371.74,372.18,29936.0,357.5639,357.8809,357.1316,357.5543,29936.0
2022-10-18 13:25:00,372.15,372.82,372.15,372.78,20134.0,357.5255,358.1691,357.5255,358.1307,20134.0
2022-10-18 13:30:00,372.73,373.63,372.54,373.62,71454.0,358.0827,358.9473,357.9001,358.9377,71454.0
2022-10-18 13:35:00,373.62,373.7,373.22,373.38,40029.0,358.9377,359.0146,358.5534,358.7071,40029.0
2022-10-18 13:40:00,373.33,373.55,373.11,373.28,35286.0,358.6591,358.8704,358.4477,358.6111,35286.0
2022-10-18 13:45:00,373.24,373.42,372.74,373.38,37504.0,358.5726,358.7456,358.0923,358.7071,37504.0
2022-10-18 13:50:00,373.37,373.59,373.16,373.59,20475.0,358.6975,358.9089,358.4958,358.9089,20475.0
2022-10-18 13:55:00,373.59,373.91,373.24,373.59,64716.0,358.9089,359.2163,358.5726,358.9089,64716.0
2022-10-18 14:00:00,373.57,373.8,372.96,373.02,31808.0,358.8897,359.1106,358.3036,358.3613,31808.0
2022-10-18 14:05:00,373.0,373.47,372.83,372.96,42441.0,358.3421,358.7936,358.1787,358.3036,42441.0
2022-10-18 14:10:00,372.99,373.29,372.98,373.14,30797.0,358.3325,358.6207,358.3228,358.4766,30797.0
2022-10-18 14:15:00,373.09,373.16,372.65,372.79,29070.0,358.4285,358.4958,358.0058,358.1403,29070.0
2022-10-18 14:20:00,372.79,373.25,372.61,373.19,25861.0,358.1403,358.5822,357.9674,358.5246,25861.0
2022-10-18 14:25:00,373.26,373.55,372.9,373.41,38106.0,358.5918,358.8704,358.246,358.7359,38106.0
2022-10-18 14:30:00,373.52,373.52,372.94,373.21,33270.0,358.8416,358.8416,358.2844,358.5438,33270.0
2022-10-18 14:35:00,373.24,373.35,371.6,371.86,55495.0,358.5726,358.6783,356.9971,357.2469,55495.0
2022-10-18 14:40:00,371.87,371.96,370.31,370.41,56731.0,357.2565,357.3429,355.7578,355.8538,56731.0
2022-10-18 14:45:00,370.45,370.74,369.69,370.4,48056.0,355.8923,356.1709,355.1621,355.8442,48056.0
2022-10-18 14:50:00,370.38,370.8,369.98,370.67,59383.0,355.825,356.2285,355.4407,356.1036,59383.0
2022-10-18 14:55:00,370.74,371.12,370.53,370.94,112594.0,356.1709,356.5359,355.9691,356.363,112594.0
2022-10-18 15:00:00,370.98,370.98,370.0,370.43,31731.0,356.4014,356.4014,355.46,355.8731,31731.0
2022-10-18 15:05:00,370.37,370.91,370.28,370.4,58360.0,355.8154,356.3342,355.7289,355.8442,58360.0
2022-10-18 15:10:00,370.43,370.76,370.04,370.26,32661.0,355.8731,356.1901,355.4984,355.7097,32661.0
2022-10-18 15:15:00,370.3,370.66,369.94,370.51,27297.0,355.7482,356.094,355.4023,355.9499,27297.0
2022-10-18 15:20:00,370.46,371.11,370.23,371.06,35781.0,355.9019,356.5263,355.6809,356.4783,35781.0
2022-10-18 15:25:00,371.02,371.23,370.71,371.19,56662.0,356.4399,356.6416,356.1421,356.6032,56662.0
2022-10-18 15:30:00,371.06,372.47,371.02,372.25,40591.0,356.4783,357.8329,356.4399,357.6215,40591.0
2022-10-18 15:35:00,372.32,372.33,371.63,372.03,60468.0,357.6888,357.6984,357.0259,357.4102,60468.0
2022-10-18 15:40:00,372.04,372.53,371.89,372.34,55744.0,357.4198,357.8905,357.2757,357.708,55744.0
2022-10-18 15:45:00,372.3,372.35,371.88,372.26,36766.0,357.6696,357.7176,357.2661,357.6311,36766.0
2022-10-18 15:50:00,372.16,372.76,371.85,372.04,83879.0,357.5351,358.1115,357.2373,357.4198,83879.0
2022-10-18 15:55:00,372.05,372.76,371.59,372.64,235444.0,357.4294,358.1115,356.9875,357.9962,235444.0
2022-10-19 09:30:00,370.48,372.12,370.21,372.12,93987.0,355.9211,357.4966,355.6617,357.4966,93987.0
2022-10-19 09:35:00,372.31,372.44,371.51,371.57,39582.0,357.6792,357.8041,356.9106,356.9683,39582.0
2022-10-19 09:40:00,371.61,371.85,370.09,370.61,34510.0,357.0067,357.2373,355.5464,356.046,34510.0
2022-10-19 09:45:00,370.59,370.75,369.35,369.59,32131.0,356.0268,356.1805,354.8355,355.0661,32131.0
2022-10-19 09:50:00,369.59,370.78,369.58,370.53,26182.0,355.0661,356.2093,355.0565,355.9691,26182.0
2022-10-19 09:55:00,370.55,371.0,369.94,370.14,31592.0,355.9883,356.4207,355.4023,355.5944,31592.0
2022-10-19 10:00:00,370.04,370.59,369.74,370.58,35806.0,355.4984,356.0268,355.2102,356.0172,35806.0
2022-10-19 10:05:00,370.58,371.2,370.51,370.92,20483.0,356.0172,356.6128,355.9499,356.3438,20483.0
2022-10-19 10:10:00,371.0,371.71,370.38,371.62,28887.0,356.4207,357.1028,355.825,357.0163,28887.0
2022-10-19 10:15:00,371.64,372.36,371.62,371.97,34763.0,357.0355,357.7272,357.0163,357.3525,34763.0
2022-10-19 10:20:00,371.92,373.15,371.91,372.95,40480.0,357.3045,358.4862,357.2949,358.294,40480.0
2022-10-19 10:25:00,373.0,373.36,372.65,373.09,41081.0,358.3421,358.6879,358.0058,358.4285,41081.0
2022-10-19 10:30:00,373.34,373.34,372.5,372.52,39316.0,358.6687,358.6687,357.8617,357.8809,39316.0
2022-10-19 10:35:00,372.51,372.74,372.32,372.65,18076.0,357.8713,358.0923,357.6888,358.0058,18076.0
2022-10-19 10:40:00,372.73,372.73,371.83,372.07,32632.0,358.0827,358.0827,357.218,357.4486,32632.0
2022-10-19 10:45:00,372.1,372.27,371.63,371.8,37877.0,357.4774,357.6407,357.0259,357.1892,37877.0
2022-10-19 10:50:00,371.76,371.95,371.24,371.34,22434.0,357.1508,357.3333,356.6512,356.7473,22434.0
2022-10-19 10:55:00,371.29,371.29,370.87,371.18,24607.0,356.6993,356.6993,356.2958,356.5936,24607.0
2022-10-19 11:00:00,371.21,371.52,370.74,370.82,153298.0,356.6224,356.9202,356.1709,356.2477,153298.0
2022-10-19 11:05:00,370.85,371.55,370.85,371.37,23116.0,356.2765,356.949,356.2765,356.7761,23116.0
2022-10-19 11:10:00,371.4,372.09,371.31,371.74,26849.0,356.8049,357.4678,356.7185,357.1316,26849.0
2022-10-19 11:15:00,371.78,372.26,371.66,372.09,31379.0,357.17,357.6311,357.0547,357.4678,31379.0
2022-10-19 11:20:00,372.24,372.24,371.42,371.44,42567.0,357.6119,357.6119,356.8241,356.8434,42567.0
2022-10-19 11:25:00,371.39,371.39,370.83,371.05,36898.0,356.7953,356.7953,356.2573,356.4687,36898.0
2022-10-19 11:30:00,371.06,371.26,370.56,370.85,40579.0,356.4783,356.6704,355.9979,356.2765,40579.0
2022-10-19 11:35:00,370.8,371.22,370.2,371.19,111479.0,356.2285,356.632,355.6521,356.6032,111479.0
2022-10-19 11:40:00,371.28,371.33,370.71,370.89,60370.0,356.6897,356.7377,356.1421,356.315,60370.0
2022-10-19 11:45:00,370.9,371.42,370.9,371.32,31263.0,356.3246,356.8241,356.3246,356.7281,31263.0
2022-10-19 11:50:00,371.33,371.87,371.14,371.71,22505.0,356.7377,357.2565,356.5552,357.1028,22505.0
2022-10-19 11:55:00,371.7,371.81,371.27,371.28,14765.0,357.0931,357.1988,356.68,356.6897,14765.0
2022-10-19 12:00:00,371.21,371.28,370.66,370.75,15694.0,356.6224,356.6897,356.094,356.1805,15694.0
2022-10-19 12:05:00,370.69,370.7,370.06,370.25,63452.0,356.1228,356.1324,355.5176,355.7001,63452.0
2022-10-19 12:10:00,370.23,370.49,369.98,370.22,42909.0,355.6809,355.9307,355.4407,355.6713,42909.0
2022-10-19 12:15:00,370.27,370.49,370.04,370.4,33269.0,355.7193,355.9307,355.4984,355.8442,33269.0
2022-10-19 12:20:00,370.46,370.46,370.04,370.22,16182.0,355.9019,355.9019,355.4984,355.6713,16182.0
2022-10-19 12:25:00,370.21,370.21,369.55,369.76,23161.0,355.6617,355.6617,355.0276,355.2294,23161.0
2022-10-19 12:30:00,369.7,370.24,369.61,370.21,29394.0,355.1717,355.6905,355.0853,355.6617,29394.0
2022-10-19 12:35:00,370.19,370.4,369.91,369.95,56933.0,355.6425,355.8442,355.3735,355.4119,56933.0
2022-10-19 12:40:00,369.95,370.01,369.06,369.17,81637.0,355.4119,355.4696,354.5569,354.6626,81637.0
2022-10-19 12:45:00,369.17,369.19,368.4,368.57,30131.0,354.6626,354.6818,353.9228,354.0861,30131.0
2022-10-19 12:50:00,368.52,369.0,368.5,368.79,36823.0,354.0381,354.4992,354.0189,354.2975,36823.0
2022-10-19 12:55:00,368.79,368.9,368.49,368.75,43252.0,354.2975,354.4032,354.0093,354.2591,43252.0
2022-10-19 13:00:00,368.68,368.97,367.29,367.29,133810.0,354.1918,354.4704,352.8564,352.8564,133810.0
2022-10-19 13:05:00,367.37,367.83,367.05,367.64,38649.0,352.9333,353.3752,352.6259,353.1927,38649.0
2022-10-19 13:10:00,367.62,367.87,367.45,367.71,41181.0,353.1735,353.4137,353.0102,353.2599,41181.0
2022-10-19 13:15:00,367.69,367.9,367.45,367.66,21897.0,353.2407,353.4425,353.0102,353.2119,21897.0
2022-10-19 13:20:00,367.73,368.2,367.73,368.02,24708.0,353.2792,353.7307,353.2792,353.5578,24708.0
2022-10-19 13:25:00,368.05,368.62,368.0,368.13,175977.0,353.5866,354.1342,353.5385,353.6634,175977.0
2022-10-19 13:30:00,368.08,368.4,367.95,368.16,18052.0,353.6154,353.9228,353.4905,353.6923,18052.0
2022-10-19 13:35:00,368.11,368.25,367.75,367.79,32012.0,353.6442,353.7787,353.2984,353.3368,32012.0
2022-10-19 13:40:00,367.76,368.3,367.64,368.14,22220.0,353.308,353.8268,353.1927,353.673,22220.0
2022-10-19 13:45:00,368.25,368.39,367.71,367.78,21582.0,353.7787,353.9132,353.2599,353.3272,21582.0
2022-10-19 13:50:00,367.78,368.22,367.65,368.22,21777.0,353.3272,353.7499,353.2023,353.7499,21777.0
2022-10-19 13:55:00,368.23,368.49,367.89,368.48,42686.0,353.7595,354.0093,353.4329,353.9997,42686.0
2022-10-19 14:00:00,368.41,369.25,368.13,368.95,32648.0,353.9324,354.7394,353.6634,354.4512,32648.0
2022-10-19 14:05:00,369.04,369.64,368.8,369.31,50803.0,354.5377,355.1141,354.3071,354.7971,50803.0
2022-10-19 14:10:00,369.29,369.57,369.12,369.54,73070.0,354.7779,355.0468,354.6145,355.018,73070.0
2022-10-19 14:15:00,369.55,370.0,369.43,369.48,84427.0,355.0276,355.46,354.9124,354.9604,84427.0
2022-10-19 14:20:00,369.45,369.54,369.16,369.36,21881.0,354.9316,355.018,354.653,354.8451,21881.0
2022-10-19 14:25:00,369.37,369.7,369.23,369.6,21977.0,354.8547,355.1717,354.7202,355.0757,21977.0
2022-10-19 14:30:00,369.62,369.83,369.33,369.58,35457.0,355.0949,355.2966,354.8163,355.0565,35457.0
2022-10-19 14:35:00,369.64,369.72,369.27,369.29,30781.0,355.1141,355.191,354.7586,354.7779,30781.0
2022-10-19 14:40:00,369.29,369.46,368.95,368.98,23446.0,354.7779,354.9412,354.4512,354.48,23446.0
2022-10-19 14:45:00,369.0,369.16,368.72,368.85,33865.0,354.4992,354.653,354.2303,354.3551,33865.0
2022-10-19 14:50:00,368.81,368.87,368.65,368.73,35318.0,354.3167,354.3744,354.163,354.2399,35318.0
2022-10-19 14:55:00,368.74,368.93,368.61,368.74,49878.0,354.2495,354.432,354.1246,354.2495,49878.0
2022-10-19 15:00:00,368.74,369.29,368.54,368.75,41771.0,354.2495,354.7779,354.0573,354.2591,41771.0
2022-10-19 15:05:00,368.76,369.2,368.43,369.16,53836.0,354.2687,354.6914,353.9516,354.653,53836.0
2022-10-19 15:10:00,369.26,369.59,369.13,369.29,36895.0,354.749,355.0661,354.6241,354.7779,36895.0
2022-10-19 15:15:00,369.32,370.22,369.22,370.03,25989.0,354.8067,355.6713,354.7106,355.4888,25989.0
2022-10-19 15:20:00,370.01,370.1,369.49,369.49,35088.0,355.4696,355.556,354.97,354.97,35088.0
2022-10-19 15:25:00,369.47,369.69,369.0,369.19,25859.0,354.9508,355.1621,354.4992,354.6818,25859.0
2022-10-19 15:30:00,369.21,369.42,368.97,369.36,38769.0,354.701,354.9027,354.4704,354.8451,38769.0
2022-10-19 15:35:00,369.4,369.59,369.12,369.16,73306.0,354.8835,355.0661,354.6145,354.653,73306.0
2022-10-19 15:40:00,369.15,369.65,369.12,369.44,75966.0,354.6434,355.1237,354.6145,354.922,75966.0
2022-10-19 15:45:00,369.47,369.57,368.87,369.26,145017.0,354.9508,355.0468,354.3744,354.749,145017.0
2022-10-19 15:50:00,369.21,369.75,368.99,369.75,69342.0,354.701,355.2198,354.4896,355.2198,69342.0
2022-10-19 15:55:00,369.69,370.21,369.57,370.1,173740.0,355.1621,355.6617,355.0468,355.556,173740.0
2022-10-20 09:30:00,369.52,370.16,369.1,369.87,123769.0,354.9988,355.6137,354.5953,355.3351,123769.0
2022-10-20 09:35:00,369.8,369.83,368.7,368.91,51277.0,355.2678,355.2966,354.211,354.4128,51277.0
2022-10-20 09:40:00,368.97,369.73,368.56,369.73,32910.0,354.4704,355.2006,354.0765,355.2006,32910.0
2022-10-20 09:45:00,369.92,370.62,369.83,370.37,130902.0,355.3831,356.0556,355.2966,355.8154,130902.0
2022-10-20 09:50:00,370.41,371.26,370.34,370.81,29729.0,355.8538,356.6704,355.7866,356.2381,29729.0
2022-10-20 09:55:00,370.77,371.29,370.6,370.64,58299.0,356.1997,356.6993,356.0364,356.0748,58299.0
2022-10-20 10:00:00,370.65,372.0,370.53,372.0,29804.0,356.0844,357.3814,355.9691,357.3814,29804.0
2022-10-20 10:05:00,371.96,373.06,371.95,372.94,61355.0,357.3429,358.3997,357.3333,358.2844,61355.0
2022-10-20 10:10:00,373.03,373.28,372.44,372.54,134500.0,358.3709,358.6111,357.8041,357.9001,134500.0
2022-10-20 10:15:00,372.72,373.97,372.64,373.79,59471.0,358.0731,359.2739,357.9962,359.101,59471.0
2022-10-20 10:20:00,373.85,374.17,373.63,373.86,29249.0,359.1587,359.4661,358.9473,359.1683,29249.0
2022-10-20 10:25:00,373.76,373.76,373.19,373.7,33637.0,359.0722,359.0722,358.5246,359.0146,33637.0
2022-10-20 10:30:00,373.78,373.99,372.54,372.7,43521.0,359.0914,359.2932,357.9001,358.0538,43521.0
2022-10-20 10:35:00,372.75,372.94,372.58,372.88,32360.0,358.1019,358.2844,357.9386,358.2268,32360.0
2022-10-20 10:40:00,372.92,372.94,372.2,372.6,45490.0,358.2652,358.2844,357.5735,357.9578,45490.0
2022-10-20 10:45:00,372.67,373.05,372.56,372.85,34044.0,358.025,358.3901,357.9194,358.198,34044.0
2022-10-20 10:50:00,372.85,373.11,372.57,372.57,37872.0,358.198,358.4477,357.929,357.929,37872.0
2022-10-20 10:55:00,372.53,373.49,372.52,373.47,42303.0,357.8905,358.8128,357.8809,358.7936,42303.0
2022-10-20 11:00:00,373.52,373.67,372.82,372.87,35023.0,358.8416,358.9857,358.1691,358.2172,35023.0
2022-10-20 11:05:00,372.83,373.26,372.83,373.23,14068.0,358.1787,358.5918,358.1787,358.563,14068.0
2022-10-20 11:10:00,373.26,373.41,373.05,373.24,25278.0,358.5918,358.7359,358.3901,358.5726,25278.0
2022-10-20 11:15:00,373.25,373.29,372.33,372.39,46904.0,358.5822,358.6207,357.6984,357.756,46904.0
2022-10-20 11:20:00,372.44,372.7,372.23,372.48,23910.0,357.8041,358.0538,357.6023,357.8425,23910.0
2022-10-20 11:25:00,372.5,372.62,371.4,371.82,43062.0,357.8617,357.977,356.8049,357.2084,43062.0
2022-10-20 11:30:00,371.85,372.5,371.8,372.26,38732.0,357.2373,357.8617,357.1892,357.6311,38732.0
2022-10-20 11:35:00,372.25,372.91,372.12,372.72,18151.0,357.6215,358.2556,357.4966,358.0731,18151.0
2022-10-20 11:40:00,372.7,372.97,372.57,372.61,14060.0,358.0538,358.3132,357.929,357.9674,14060.0
2022-10-20 11:45:00,372.72,372.72,372.32,372.6,26649.0,358.0731,358.0731,357.6888,357.9578,26649.0
2022-10-20 11:50:00,372.56,372.82,372.43,372.43,20294.0,357.9194,358.1691,357.7945,357.7945,20294.0
2022-10-20 11:55:00,372.42,372.47,371.77,371.8,26819.0,357.7849,357.8329,357.1604,357.1892,26819.0
2022-10-20 12:00:00,371.81,371.87,370.93,371.13,46959.0,357.1988,357.2565,356.3534,356.5455,46959.0
2022-10-20 12:05:00,371.12,371.25,370.16,370.31,30914.0,356.5359,356.6608,355.6137,355.7578,30914.0
2022-10-20 12:10:00,370.28,370.5,370.0,370.27,20874.0,355.7289,355.9403,355.46,355.7193,20874.0
2022-10-20 12:15:00,370.23,370.79,370.12,370.56,25749.0,355.6809,356.2189,355.5752,355.9979,25749.0
2022-10-20 12:20:00,370.57,370.57,369.71,369.99,32331.0,356.0076,356.0076,355.1813,355.4503,32331.0
2022-10-20 12:25:00,370.0,370.03,369.41,369.72,28997.0,355.46,355.4888,354.8931,355.191,28997.0
2022-10-20 12:30:00,369.62,370.02,369.46,369.57,28272.0,355.0949,355.4792,354.9412,355.0468,28272.0
2022-10-20 12:35:00,369.68,369.79,369.18,369.3,16312.0,355.1525,355.2582,354.6722,354.7875,16312.0
2022-10-20 12:40:00,369.43,369.64,369.23,369.33,19343.0,354.9124,355.1141,354.7202,354.8163,19343.0
2022-10-20 12:45:00,369.34,369.34,368.71,369.17,26883.0,354.8259,354.8259,354.2206,354.6626,26883.0
2022-10-20 12:50:00,369.2,369.31,368.8,368.97,16211.0,354.6914,354.7971,354.3071,354.4704,16211.0
2022-10-20 12:55:00,368.97,369.44,368.85,369.42,24550.0,354.4704,354.922,354.3551,354.9027,24550.0
2022-10-20 13:00:00,369.4,369.55,369.0,369.41,30411.0,354.8835,355.0276,354.4992,354.8931,30411.0
2022-10-20 13:05:00,369.44,369.44,367.89,368.15,35856.0,354.922,354.922,353.4329,353.6827,35856.0
2022-10-20 13:10:00,368.1,368.84,367.98,368.45,100064.0,353.6346,354.3455,353.5193,353.9709,100064.0
2022-10-20 13:15:00,368.42,368.61,368.16,368.2,65198.0,353.942,354.1246,353.6923,353.7307,65198.0
2022-10-20 13:20:00,368.16,368.9,368.08,368.35,101793.0,353.6923,354.4032,353.6154,353.8748,101793.0
2022-10-20 13:25:00,368.43,368.77,368.39,368.66,33420.0,353.9516,354.2783,353.9132,354.1726,33420.0
2022-10-20 13:30:00,368.59,368.61,368.16,368.35,65602.0,354.1054,354.1246,353.6923,353.8748,65602.0
2022-10-20 13:35:00,368.36,368.71,368.25,368.43,41642.0,353.8844,354.2206,353.7787,353.9516,41642.0
2022-10-20 13:40:00,368.41,368.49,367.79,368.16,57817.0,353.9324,354.0093,353.3368,353.6923,57817.0
2022-10-20 13:45:00,368.13,368.26,367.18,367.29,207249.0,353.6634,353.7883,352.7508,352.8564,207249.0
2022-10-20 13:50:00,367.23,367.46,366.9,367.26,174186.0,352.7988,353.0198,352.4818,352.8276,174186.0
2022-10-20 13:55:00,367.26,367.64,366.99,367.62,61782.0,352.8276,353.1927,352.5682,353.1735,61782.0
2022-10-20 14:00:00,367.59,367.73,367.19,367.33,98105.0,353.1447,353.2792,352.7604,352.8949,98105.0
2022-10-20 14:05:00,367.3,367.39,366.59,366.85,74868.0,352.8661,352.9525,352.184,352.4337,74868.0
2022-10-20 14:10:00,366.94,366.94,366.44,366.51,69079.0,352.5202,352.5202,352.0399,352.1071,69079.0
2022-10-20 14:15:00,366.51,366.87,366.39,366.73,50689.0,352.1071,352.453,351.9918,352.3185,50689.0
2022-10-20 14:20:00,366.71,366.83,366.31,366.43,56561.0,352.2992,352.4145,351.915,352.0302,56561.0
2022-10-20 14:25:00,366.36,366.53,366.19,366.27,52279.0,351.963,352.1263,351.7997,351.8765,52279.0
2022-10-20 14:30:00,366.19,367.13,366.17,367.04,32139.0,351.7997,352.7027,351.7805,352.6163,32139.0
2022-10-20 14:35:00,367.01,367.18,366.77,366.88,33127.0,352.5875,352.7508,352.3569,352.4626,33127.0
2022-10-20 14:40:00,366.9,366.94,366.29,366.33,21552.0,352.4818,352.5202,351.8957,351.9342,21552.0
2022-10-20 14:45:00,366.29,366.76,366.16,366.51,33082.0,351.8957,352.3473,351.7709,352.1071,33082.0
2022-10-20 14:50:00,366.57,367.23,366.31,367.12,105795.0,352.1647,352.7988,351.915,352.6931,105795.0
2022-10-20 14:55:00,367.11,367.74,367.04,367.23,48994.0,352.6835,353.2888,352.6163,352.7988,48994.0
2022-10-20 15:00:00,367.1,367.46,367.1,367.15,18458.0,352.6739,353.0198,352.6739,352.7219,18458.0
2022-10-20 15:05:00,367.18,368.13,367.18,367.89,38138.0,352.7508,353.6634,352.7508,353.4329,38138.0
2022-10-20 15:10:00,367.95,368.03,367.43,367.72,15350.0,353.4905,353.5674,352.9909,353.2695,15350.0
2022-10-20 15:15:00,367.72,367.72,367.05,367.06,70778.0,353.2695,353.2695,352.6259,352.6355,70778.0
2022-10-20 15:20:00,367.07,367.11,366.53,366.73,29381.0,352.6451,352.6835,352.1263,352.3185,29381.0
2022-10-20 15:25:00,366.84,366.99,366.42,366.79,42442.0,352.4241,352.5682,352.0206,352.3761,42442.0
2022-10-20 15:30:00,366.79,366.84,366.24,366.31,45218.0,352.3761,352.4241,351.8477,351.915,45218.0
2022-10-20 15:35:00,366.21,366.81,366.13,366.44,62777.0,351.8189,352.3953,351.742,352.0399,62777.0
2022-10-20 15:40:00,366.46,367.18,366.37,367.08,31229.0,352.0591,352.7508,351.9726,352.6547,31229.0
2022-10-20 15:45:00,367.01,367.41,366.68,367.21,32543.0,352.5875,352.9717,352.2704,352.7796,32543.0
2022-10-20 15:50:00,367.28,368.05,367.1,367.79,104497.0,352.8468,353.5866,352.6739,353.3368,104497.0
2022-10-20 15:55:00,367.8,367.89,366.88,366.94,113238.0,353.3464,353.4329,352.4626,352.5202,113238.0
2022-10-21 09:30:00,366.62,367.19,365.1,366.02,104155.0,352.2128,352.7604,350.7525,351.6364,104155.0
2022-10-21 09:35:00,366.02,367.31,365.58,366.77,61427.0,351.6364,352.8757,351.2136,352.3569,61427.0
2022-10-21 09:40:00,366.62,368.03,365.7,367.79,23942.0,352.2128,353.5674,351.3289,353.3368,23942.0
2022-10-21 09:45:00,367.85,369.39,367.68,368.72,56187.0,353.3944,354.8739,353.2311,354.2303,56187.0
2022-10-21 09:50:00,368.78,369.97,367.98,369.68,52053.0,354.2879,355.4311,353.5193,355.1525,52053.0
2022-10-21 09:55:00,369.65,370.6,369.24,370.6,152291.0,355.1237,356.0364,354.7298,356.0364,152291.0
2022-10-21 10:00:00,370.8,371.05,370.29,370.87,40986.0,356.2285,356.4687,355.7386,356.2958,40986.0
2022-10-21 10:05:00,370.69,372.14,370.58,371.54,69865.0,356.1228,357.5159,356.0172,356.9394,69865.0
2022-10-21 10:10:00,371.57,371.83,371.0,371.34,60473.0,356.9683,357.218,356.4207,356.7473,60473.0
2022-10-21 10:15:00,371.45,371.6,370.76,370.94,40361.0,356.853,356.9971,356.1901,356.363,40361.0
2022-10-21 10:20:00,371.05,371.27,369.57,369.65,30868.0,356.4687,356.68,355.0468,355.1237,30868.0
2022-10-21 10:25:00,369.63,369.69,368.83,368.85,35544.0,355.1045,355.1621,354.3359,354.3551,35544.0
2022-10-21 10:30:00,369.07,369.65,368.51,368.69,48978.0,354.5665,355.1237,354.0285,354.2014,48978.0
2022-10-21 10:35:00,368.67,368.85,367.85,368.61,55441.0,354.1822,354.3551,353.3944,354.1246,55441.0
2022-10-21 10:40:00,368.57,369.27,368.28,368.84,58182.0,354.0861,354.7586,353.8075,354.3455,58182.0
2022-10-21 10:45:00,368.73,369.72,368.66,369.52,69792.0,354.2399,355.191,354.1726,354.9988,69792.0
2022-10-21 10:50:00,369.67,369.94,369.39,369.49,24330.0,355.1429,355.4023,354.8739,354.97,24330.0
2022-10-21 10:55:00,369.5,369.68,368.01,368.28,33982.0,354.9796,355.1525,353.5482,353.8075,33982.0
2022-10-21 11:00:00,368.26,368.4,367.29,367.67,37599.0,353.7883,353.9228,352.8564,353.2215,37599.0
2022-10-21 11:05:00,367.82,368.26,367.46,368.14,28012.0,353.3656,353.7883,353.0198,353.673,28012.0
2022-10-21 11:10:00,368.17,368.93,368.1,368.49,23591.0,353.7019,354.432,353.6346,354.0093,23591.0
2022-10-21 11:15:00,368.23,368.84,368.18,368.31,34574.0,353.7595,354.3455,353.7115,353.8364,34574.0
2022-10-21 11:20:00,368.33,369.17,367.83,368.56,22631.0,353.8556,354.6626,353.3752,354.0765,22631.0
2022-10-21 11:25:00,368.66,369.58,368.62,369.25,28015.0,354.1726,355.0565,354.1342,354.7394,28015.0
2022-10-21 11:30:00,369.45,370.5,369.25,370.21,35566.0,354.9316,355.9403,354.7394,355.6617,35566.0
2022-10-21 11:35:00,370.21,370.33,369.17,369.31,20724.0,355.6617,355.777,354.6626,354.7971,20724.0
2022-10-21 11:40:00,369.39,370.91,369.18,370.65,19135.0,354.8739,356.3342,354.6722,356.0844,19135.0
2022-10-21 11:45:00,370.58,371.11,370.23,371.02,56007.0,356.0172,356.5263,355.6809,356.4399,56007.0
2022-10-21 11:50:00,371.07,371.35,370.54,370.88,47204.0,356.4879,356.7569,355.9787,356.3054,47204.0
2022-10-21 11:55:00,370.92,371.52,370.62,371.49,28760.0,356.3438,356.9202,356.0556,356.8914,28760.0
2022-10-21 12:00:00,371.56,372.71,371.56,372.46,75327.0,356.9586,358.0635,356.9586,357.8233,75327.0
2022-10-21 12:05:00,372.47,372.47,371.68,371.84,60944.0,357.8329,357.8329,357.0739,357.2276,60944.0
2022-10-21 12:10:00,371.84,371.89,371.14,371.84,47137.0,357.2276,357.2757,356.5552,357.2276,47137.0
2022-10-21 12:15:00,371.72,371.83,371.06,371.15,22298.0,357.1124,357.218,356.4783,356.5648,22298.0
2022-10-21 12:20:00,371.17,371.99,370.83,371.88,38143.0,356.584,357.3717,356.2573,357.2661,38143.0
2022-10-21 12:25:00,371.89,372.08,370.9,370.93,40296.0,357.2757,357.4582,356.3246,356.3534,40296.0
2022-10-21 12:30:00,370.96,371.81,370.84,371.65,22262.0,356.3822,357.1988,356.2669,357.0451,22262.0
2022-10-21 12:35:00,371.74,372.48,371.24,371.41,35445.0,357.1316,357.8425,356.6512,356.8145,35445.0
2022-10-21 12:40:00,371.59,372.45,371.59,372.26,23536.0,356.9875,357.8137,356.9875,357.6311,23536.0
2022-10-21 12:45:00,372.22,373.2,372.16,373.01,47898.0,357.5927,358.5342,357.5351,358.3517,47898.0
2022-10-21 12:50:00,373.07,373.44,373.05,373.3,38811.0,358.4093,358.7648,358.3901,358.6303,38811.0
2022-10-21 12:55:00,373.3,373.4,372.64,372.91,19776.0,358.6303,358.7263,357.9962,358.2556,19776.0
2022-10-21 13:00:00,372.85,373.51,372.8,373.43,16574.0,358.198,358.832,358.1499,358.7552,16574.0
2022-10-21 13:05:00,373.4,373.46,372.77,372.86,25598.0,358.7263,358.784,358.1211,358.2076,25598.0
2022-10-21 13:10:00,372.9,372.96,372.65,372.66,17102.0,358.246,358.3036,358.0058,358.0154,17102.0
2022-10-21 13:15:00,372.63,373.09,372.28,373.03,29411.0,357.9866,358.4285,357.6504,358.3709,29411.0
2022-10-21 13:20:00,373.03,373.23,372.34,372.41,49277.0,358.3709,358.563,357.708,357.7752,49277.0
2022-10-21 13:25:00,372.41,373.1,372.37,372.89,23847.0,357.7752,358.4381,357.7368,358.2364,23847.0
2022-10-21 13:30:00,372.97,373.5,372.9,373.05,24818.0,358.3132,358.8224,358.246,358.3901,24818.0
2022-10-21 13:35:00,372.9,373.17,372.78,372.91,29950.0,358.246,358.5054,358.1307,358.2556,29950.0
2022-10-21 13:40:00,373.1,373.65,373.09,373.21,36250.0,358.4381,358.9665,358.4285,358.5438,36250.0
2022-10-21 13:45:00,373.3,373.88,373.3,373.84,29495.0,358.6303,359.1875,358.6303,359.149,29495.0
2022-10-21 13:50:00,373.94,374.19,373.85,373.95,42402.0,359.2451,359.4853,359.1587,359.2547,42402.0
2022-10-21 13:55:00,373.97,374.17,373.72,374.12,16869.0,359.2739,359.4661,359.0338,359.418,16869.0
2022-10-21 14:00:00,374.17,374.49,374.09,374.42,39898.0,359.4661,359.7735,359.3892,359.7063,39898.0
2022-10-21 14:05:00,374.42,374.81,374.38,374.75,28682.0,359.7063,360.0809,359.6678,360.0233,28682.0
2022-10-21 14:10:00,374.78,374.84,374.11,374.15,21079.0,360.0521,360.1098,359.4084,359.4469,21079.0
2022-10-21 14:15:00,374.23,374.34,373.55,373.86,63085.0,359.5237,359.6294,358.8704,359.1683,63085.0
2022-10-21 14:20:00,373.9,374.1,373.73,373.77,16721.0,359.2067,359.3988,359.0434,359.0818,16721.0
2022-10-21 14:25:00,373.79,374.15,373.62,374.13,34464.0,359.101,359.4469,358.9377,359.4277,34464.0
2022-10-21 14:30:00,374.11,374.56,374.11,374.22,22483.0,359.4084,359.8408,359.4084,359.5141,22483.0
2022-10-21 14:35:00,374.24,374.36,373.94,374.23,25649.0,359.5333,359.6486,359.2451,359.5237,25649.0
2022-10-21 14:40:00,374.26,374.38,373.81,373.83,19637.0,359.5525,359.6678,359.1202,359.1394,19637.0
2022-10-21 14:45:00,373.8,374.08,373.69,374.06,29656.0,359.1106,359.3796,359.0049,359.3604,29656.0
2022-10-21 14:50:00,374.21,374.21,373.7,373.71,21210.0,359.5045,359.5045,359.0146,359.0242,21210.0
2022-10-21 14:55:00,373.75,374.49,373.7,374.44,25129.0,359.0626,359.7735,359.0146,359.7255,25129.0
2022-10-21 15:00:00,374.44,374.95,374.29,374.82,24962.0,359.7255,360.2154,359.5814,360.0905,24962.0
2022-10-21 15:05:00,374.8,374.92,374.61,374.8,25116.0,360.0713,360.1866,359.8888,360.0713,25116.0
2022-10-21 15:10:00,374.77,375.28,374.73,375.25,50910.0,360.0425,360.5325,360.0041,360.5036,50910.0
2022-10-21 15:15:00,375.18,375.61,375.07,375.53,54502.0,360.4364,360.8495,360.3307,360.7726,54502.0
2022-10-21 15:20:00,375.56,375.91,375.48,375.83,41404.0,360.8015,361.1377,360.7246,361.0608,41404.0
2022-10-21 15:25:00,375.91,376.19,375.9,376.17,38140.0,361.1377,361.4067,361.1281,361.3875,38140.0
2022-10-21 15:30:00,376.06,376.3,375.76,375.87,57141.0,361.2818,361.5124,360.9936,361.0993,57141.0
2022-10-21 15:35:00,375.86,376.12,375.69,376.12,30993.0,361.0897,361.3395,360.9263,361.3395,30993.0
2022-10-21 15:40:00,376.09,376.35,375.86,376.15,55057.0,361.3106,361.5604,361.0897,361.3683,55057.0
2022-10-21 15:45:00,376.13,376.17,375.83,375.98,47382.0,361.3491,361.3875,361.0608,361.205,47382.0
2022-10-21 15:50:00,375.98,376.26,375.62,375.86,33096.0,361.205,361.4739,360.8591,361.0897,33096.0
2022-10-21 15:55:00,375.82,375.94,375.45,375.87,62892.0,361.0512,361.1665,360.6958,361.0993,62892.0
2022-10-24 09:30:00,377.47,377.67,376.62,377.38,108837.0,362.6364,362.8285,361.8198,362.5499,108837.0
2022-10-24 09:35:00,377.27,379.36,377.15,378.57,66952.0,362.4443,364.4521,362.329,363.6932,66952.0
2022-10-24 09:40:00,378.51,378.53,376.91,377.37,76110.0,363.6355,363.6547,362.0984,362.5403,76110.0
2022-10-24 09:45:00,377.79,380.31,377.68,378.39,124311.0,362.9438,365.3648,362.8381,363.5202,124311.0
2022-10-24 09:50:00,378.42,379.52,378.0,379.47,67130.0,363.5491,364.6058,363.1456,364.5578,67130.0
2022-10-24 09:55:00,379.49,379.83,378.73,379.24,49092.0,364.577,364.9037,363.8469,364.3368,49092.0
2022-10-24 10:00:00,379.27,379.27,376.5,376.61,69871.0,364.3657,364.3657,361.7045,361.8102,69871.0
2022-10-24 10:05:00,376.52,377.28,375.72,376.04,45761.0,361.7237,362.4539,360.9552,361.2626,45761.0
2022-10-24 10:10:00,376.06,377.0,375.9,376.95,35697.0,361.2818,362.1849,361.1281,362.1368,35697.0
2022-10-24 10:15:00,376.9,376.97,375.8,376.49,26122.0,362.0888,362.156,361.032,361.6949,26122.0
2022-10-24 10:20:00,376.47,376.47,374.65,375.04,40477.0,361.6757,361.6757,359.9272,360.3019,40477.0
2022-10-24 10:25:00,374.98,376.2,374.83,376.18,47028.0,360.2443,361.4163,360.1001,361.3971,47028.0
2022-10-24 10:30:00,376.11,376.89,375.7,376.84,64604.0,361.3298,362.0792,360.936,362.0312,64604.0
2022-10-24 10:35:00,376.88,377.83,376.85,377.54,58289.0,362.0696,362.9823,362.0408,362.7036,58289.0
2022-10-24 10:40:00,377.45,377.75,376.43,376.93,48697.0,362.6172,362.9054,361.6373,362.1176,48697.0
2022-10-24 10:45:00,376.65,376.89,376.14,376.35,42039.0,361.8486,362.0792,361.3587,361.5604,42039.0
2022-10-24 10:50:00,376.35,377.96,376.29,377.72,50692.0,361.5604,363.1071,361.5028,362.8766,50692.0
2022-10-24 10:55:00,377.73,378.36,377.14,378.17,40816.0,362.8862,363.4914,362.3194,363.3089,40816.0
2022-10-24 11:00:00,378.17,378.54,377.57,377.91,40493.0,363.3089,363.6644,362.7325,363.0591,40493.0
2022-10-24 11:05:00,377.9,378.38,377.37,377.56,28203.0,363.0495,363.5106,362.5403,362.7229,28203.0
2022-10-24 11:10:00,377.57,378.13,377.38,378.12,12371.0,362.7325,363.2705,362.5499,363.2609,12371.0
2022-10-24 11:15:00,378.03,378.49,377.03,377.44,26714.0,363.1744,363.6163,362.2137,362.6076,26714.0
2022-10-24 11:20:00,377.49,378.38,377.49,378.33,29689.0,362.6556,363.5106,362.6556,363.4626,29689.0
2022-10-24 11:25:00,378.27,378.43,377.81,378.33,32460.0,363.405,363.5587,362.963,363.4626,32460.0
2022-10-24 11:30:00,378.28,378.36,377.87,378.09,22272.0,363.4146,363.4914,363.0207,363.232,22272.0
2022-10-24 11:35:00,378.05,378.89,377.97,378.64,19981.0,363.1936,364.0006,363.1168,363.7604,19981.0
2022-10-24 11:40:00,378.62,378.88,378.28,378.28,39745.0,363.7412,363.991,363.4146,363.4146,39745.0
2022-10-24 11:45:00,378.34,378.48,377.78,378.48,24228.0,363.4722,363.6067,362.9342,363.6067,24228.0
2022-10-24 11:50:00,378.47,379.68,378.4,379.57,47304.0,363.5971,364.7596,363.5299,364.6539,47304.0
2022-10-24 11:55:00,379.59,379.77,379.34,379.62,38013.0,364.6731,364.846,364.4329,364.7019,38013.0
2022-10-24 12:00:00,379.62,379.85,379.05,379.15,40739.0,364.7019,364.9229,364.1543,364.2504,40739.0
2022-10-24 12:05:00,379.14,379.45,379.02,379.16,19494.0,364.2408,364.5386,364.1255,364.26,19494.0
2022-10-24 12:10:00,379.31,379.55,379.28,379.44,9194.0,364.4041,364.6347,364.3753,364.529,9194.0
2022-10-24 12:15:00,379.48,380.01,379.3,379.95,40028.0,364.5674,365.0766,364.3945,365.0189,40028.0
2022-10-24 12:20:00,379.89,380.22,379.47,380.19,31472.0,364.9613,365.2783,364.5578,365.2495,31472.0
2022-10-24 12:25:00,380.22,380.22,379.61,379.62,20197.0,365.2783,365.2783,364.6923,364.7019,20197.0
2022-10-24 12:30:00,379.64,379.76,379.34,379.51,29089.0,364.7211,364.8364,364.4329,364.5962,29089.0
2022-10-24 12:35:00,379.49,379.81,379.32,379.38,21911.0,364.577,364.8844,364.4137,364.4713,21911.0
2022-10-24 12:40:00,379.42,379.61,379.03,379.61,43338.0,364.5098,364.6923,364.1351,364.6923,43338.0
2022-10-24 12:45:00,379.65,379.76,379.52,379.71,11206.0,364.7307,364.8364,364.6058,364.7884,11206.0
2022-10-24 12:50:00,379.7,379.9,379.61,379.86,23207.0,364.7788,364.9709,364.6923,364.9325,23207.0
2022-10-24 12:55:00,379.85,379.89,379.18,379.25,16273.0,364.9229,364.9613,364.2792,364.3465,16273.0
2022-10-24 13:00:00,379.3,379.32,378.86,379.25,18723.0,364.3945,364.4137,363.9718,364.3465,18723.0
2022-10-24 13:05:00,379.28,379.34,378.94,379.31,22471.0,364.3753,364.4329,364.0486,364.4041,22471.0
2022-10-24 13:10:00,379.36,379.36,378.73,378.95,26615.0,364.4521,364.4521,363.8469,364.0582,26615.0
2022-10-24 13:15:00,378.93,378.97,378.63,378.76,13461.0,364.039,364.0775,363.7508,363.8757,13461.0
2022-10-24 13:20:00,378.75,378.75,378.25,378.49,21511.0,363.8661,363.8661,363.3857,363.6163,21511.0
2022-10-24 13:25:00,378.57,378.81,378.38,378.58,15058.0,363.6932,363.9237,363.5106,363.7028,15058.0
2022-10-24 13:30:00,378.58,378.68,378.23,378.48,22391.0,363.7028,363.7988,363.3665,363.6067,22391.0
2022-10-24 13:35:00,378.51,378.56,378.22,378.56,24620.0,363.6355,363.6836,363.3569,363.6836,24620.0
2022-10-24 13:40:00,378.55,378.96,378.55,378.93,14728.0,363.674,364.0678,363.674,364.039,14728.0
2022-10-24 13:45:00,378.89,379.13,378.61,378.82,21584.0,364.0006,364.2312,363.7316,363.9333,21584.0
2022-10-24 13:50:00,378.82,379.03,378.69,378.92,29821.0,363.9333,364.1351,363.8085,364.0294,29821.0
2022-10-24 13:55:00,378.91,379.07,378.61,378.72,17330.0,364.0198,364.1735,363.7316,363.8373,17330.0
2022-10-24 14:00:00,378.77,379.37,378.68,379.3,39418.0,363.8853,364.4617,363.7988,364.3945,39418.0
2022-10-24 14:05:00,379.36,379.54,379.3,379.36,15840.0,364.4521,364.6251,364.3945,364.4521,15840.0
2022-10-24 14:10:00,379.39,379.47,379.15,379.41,16899.0,364.4809,364.5578,364.2504,364.5002,16899.0
2022-10-24 14:15:00,379.34,379.53,379.34,379.38,20754.0,364.4329,364.6154,364.4329,364.4713,20754.0
2022-10-24 14:20:00,379.42,379.48,379.22,379.48,15540.0,364.5098,364.5674,364.3176,364.5674,15540.0
2022-10-24 14:25:00,379.42,379.79,379.37,379.64,35345.0,364.5098,364.8652,364.4617,364.7211,35345.0
2022-10-24 14:30:00,379.58,379.88,379.54,379.83,24756.0,364.6635,364.9517,364.6251,364.9037,24756.0
2022-10-24 14:35:00,379.81,379.96,379.63,379.94,47814.0,364.8844,365.0285,364.7115,365.0093,47814.0
2022-10-24 14:40:00,379.96,380.71,379.7,380.51,47080.0,365.0285,365.7491,364.7788,365.5569,47080.0
2022-10-24 14:45:00,380.47,380.77,380.33,380.77,33546.0,365.5185,365.8067,365.384,365.8067,33546.0
2022-10-24 14:50:00,380.71,380.71,380.43,380.66,28882.0,365.7491,365.7491,365.4801,365.701,28882.0
2022-10-24 14:55:00,380.63,381.06,380.53,380.89,39069.0,365.6722,366.0853,365.5761,365.922,39069.0
2022-10-24 15:00:00,380.92,381.22,380.84,381.19,47642.0,365.9508,366.239,365.874,366.2102,47642.0
2022-10-24 15:05:00,381.15,381.26,380.94,381.01,45045.0,366.1718,366.2775,365.97,366.0373,45045.0
2022-10-24 15:10:00,381.01,381.31,381.01,381.31,35842.0,366.0373,366.3255,366.0373,366.3255,35842.0
2022-10-24 15:15:00,381.29,381.62,381.25,381.51,31021.0,366.3063,366.6233,366.2679,366.5176,31021.0
2022-10-24 15:20:00,381.53,381.53,381.04,381.21,179613.0,366.5369,366.5369,366.0661,366.2294,179613.0
2022-10-24 15:25:00,381.25,381.51,381.14,381.23,66369.0,366.2679,366.5176,366.1622,366.2486,66369.0
2022-10-24 15:30:00,381.19,381.33,380.89,381.03,30233.0,366.2102,366.3447,365.922,366.0565,30233.0
2022-10-24 15:35:00,381.08,381.1,380.8,380.84,25916.0,366.1045,366.1238,365.8355,365.874,25916.0
2022-10-24 15:40:00,380.85,380.85,380.55,380.58,30680.0,365.8836,365.8836,365.5954,365.6242,30680.0
2022-10-24 15:45:00,380.5,380.77,380.29,380.3,40569.0,365.5473,365.8067,365.3456,365.3552,40569.0
2022-10-24 15:50:00,380.33,380.52,379.77,379.78,63243.0,365.384,365.5665,364.846,364.8556,63243.0
2022-10-24 15:55:00,379.72,380.52,379.7,380.39,111470.0,364.798,365.5665,364.7788,365.4417,111470.0
2022-10-25 09:30:00,380.32,381.8,380.29,381.5,114562.0,365.3744,366.7962,365.3456,366.508,114562.0
2022-10-25 09:35:00,381.51,381.6,380.89,381.15,122600.0,366.5176,366.6041,365.922,366.1718,122600.0
2022-10-25 09:40:00,381.19,381.66,380.75,381.62,56025.0,366.2102,366.6617,365.7875,366.6233,56025.0
2022-10-25 09:45:00,381.63,383.32,381.63,383.32,47647.0,366.6329,368.2565,366.6329,368.2565,47647.0
2022-10-25 09:50:00,383.37,383.89,382.85,383.89,36594.0,368.3045,368.8041,367.805,368.8041,36594.0
2022-10-25 09:55:00,383.77,384.21,383.67,383.91,52591.0,368.6888,369.1115,368.5928,368.8233,52591.0
2022-10-25 10:00:00,384.14,384.27,383.51,383.56,48895.0,369.0443,369.1692,368.439,368.4871,48895.0
2022-10-25 10:05:00,383.55,383.55,383.01,383.38,24282.0,368.4775,368.4775,367.9587,368.3142,24282.0
2022-10-25 10:10:00,383.52,383.76,382.89,383.51,138491.0,368.4487,368.6792,367.8434,368.439,138491.0
2022-10-25 10:15:00,383.57,384.0,383.45,383.65,43333.0,368.4967,368.9098,368.3814,368.5735,43333.0
2022-10-25 10:20:00,383.69,383.91,383.38,383.89,27088.0,368.612,368.8233,368.3142,368.8041,27088.0
2022-10-25 10:25:00,383.92,384.4,383.84,384.28,35560.0,368.8329,369.2941,368.7561,369.1788,35560.0
2022-10-25 10:30:00,384.32,384.41,383.8,384.06,50396.0,369.2172,369.3037,368.7176,368.9674,50396.0
2022-10-25 10:35:00,384.06,384.06,383.4,383.51,45571.0,368.9674,368.9674,368.3334,368.439,45571.0
2022-10-25 10:40:00,383.54,383.84,383.41,383.62,55192.0,368.4679,368.7561,368.343,368.5447,55192.0
2022-10-25 10:45:00,383.62,384.24,383.62,384.18,37770.0,368.5447,369.1404,368.5447,369.0827,37770.0
2022-10-25 10:50:00,384.21,384.58,384.17,384.34,55629.0,369.1115,369.467,369.0731,369.2364,55629.0
2022-10-25 10:55:00,384.37,384.44,383.78,383.81,18570.0,369.2652,369.3325,368.6984,368.7273,18570.0
2022-10-25 11:00:00,383.86,384.11,383.64,384.03,19369.0,368.7753,369.0155,368.5639,368.9386,19369.0
2022-10-25 11:05:00,384.14,384.93,384.1,384.82,36287.0,369.0443,369.8032,369.0059,369.6976,36287.0
2022-10-25 11:10:00,384.86,384.89,384.39,384.56,197203.0,369.736,369.7648,369.2845,369.4478,197203.0
2022-10-25 11:15:00,384.56,384.86,384.49,384.85,33779.0,369.4478,369.736,369.3805,369.7264,33779.0
2022-10-25 11:20:00,384.85,384.99,384.64,384.94,36533.0,369.7264,369.8609,369.5246,369.8128,36533.0
2022-10-25 11:25:00,384.96,384.99,384.7,384.87,21785.0,369.8321,369.8609,369.5823,369.7456,21785.0
2022-10-25 11:30:00,384.86,385.07,384.67,385.0,22759.0,369.736,369.9377,369.5535,369.8705,22759.0
2022-10-25 11:35:00,384.96,385.45,384.9,385.37,45325.0,369.8321,370.3028,369.7744,370.226,45325.0
2022-10-25 11:40:00,385.29,385.42,385.01,385.37,47060.0,370.1491,370.274,369.8801,370.226,47060.0
2022-10-25 11:45:00,385.31,385.43,385.13,385.43,28377.0,370.1683,370.2836,369.9954,370.2836,28377.0
2022-10-25 11:50:00,385.41,385.49,385.3,385.46,47501.0,370.2644,370.3412,370.1587,370.3124,47501.0
2022-10-25 11:55:00,385.43,385.47,385.0,385.11,35906.0,370.2836,370.322,369.8705,369.9762,35906.0
2022-10-25 12:00:00,385.14,385.21,384.84,384.97,38371.0,370.005,370.0722,369.7168,369.8417,38371.0
2022-10-25 12:05:00,384.97,385.51,384.84,385.29,130879.0,369.8417,370.3604,369.7168,370.1491,130879.0
2022-10-25 12:10:00,385.3,385.44,385.16,385.4,11819.0,370.1587,370.2932,370.0242,370.2548,11819.0
2022-10-25 12:15:00,385.37,385.7,385.31,385.69,16572.0,370.226,370.543,370.1683,370.5334,16572.0
2022-10-25 12:20:00,385.72,385.8,385.48,385.55,23670.0,370.5622,370.6391,370.3316,370.3989,23670.0
2022-10-25 12:25:00,385.5,385.51,385.23,385.24,34164.0,370.3508,370.3604,370.0915,370.1011,34164.0
2022-10-25 12:30:00,385.23,385.44,385.17,385.2,25919.0,370.0915,370.2932,370.0338,370.0626,25919.0
2022-10-25 12:35:00,385.18,385.3,385.03,385.19,26730.0,370.0434,370.1587,369.8993,370.053,26730.0
2022-10-25 12:40:00,385.16,385.28,385.06,385.24,16831.0,370.0242,370.1395,369.9281,370.1011,16831.0
2022-10-25 12:45:00,385.27,385.32,384.73,384.79,26740.0,370.1299,370.1779,369.6111,369.6687,26740.0
2022-10-25 12:50:00,384.77,384.93,384.67,384.68,14573.0,369.6495,369.8032,369.5535,369.5631,14573.0
2022-10-25 12:55:00,384.67,384.8,384.59,384.6,17420.0,369.5535,369.6783,369.4766,369.4862,17420.0
2022-10-25 13:00:00,384.69,385.08,384.2,384.29,34368.0,369.5727,369.9473,369.1019,369.1884,34368.0
2022-10-25 13:05:00,384.24,384.82,384.2,384.63,19504.0,369.1404,369.6976,369.1019,369.515,19504.0
2022-10-25 13:10:00,384.58,384.72,384.28,384.28,16614.0,369.467,369.6015,369.1788,369.1788,16614.0
2022-10-25 13:15:00,384.28,384.49,383.92,384.3,23476.0,369.1788,369.3805,368.8329,369.198,23476.0
2022-10-25 13:20:00,384.31,384.33,384.01,384.15,27690.0,369.2076,369.2268,368.9194,369.0539,27690.0
2022-10-25 13:25:00,384.19,384.7,384.19,384.5,25618.0,369.0923,369.5823,369.0923,369.3901,25618.0
2022-10-25 13:30:00,384.62,385.16,384.62,385.02,29656.0,369.5054,370.0242,369.5054,369.8897,29656.0
2022-10-25 13:35:00,384.94,384.95,384.3,384.31,25932.0,369.8128,369.8225,369.198,369.2076,25932.0
2022-10-25 13:40:00,384.39,384.48,384.09,384.26,24331.0,369.2845,369.3709,368.9963,369.1596,24331.0
2022-10-25 13:45:00,384.23,384.4,384.13,384.39,45353.0,369.1307,369.2941,369.0347,369.2845,45353.0
2022-10-25 13:50:00,384.46,384.52,384.23,384.52,30994.0,369.3517,369.4094,369.1307,369.4094,30994.0
2022-10-25 13:55:00,384.53,384.62,384.34,384.56,14877.0,369.419,369.5054,369.2364,369.4478,14877.0
2022-10-25 14:00:00,384.54,385.06,384.54,384.99,26120.0,369.4286,369.9281,369.4286,369.8609,26120.0
2022-10-25 14:05:00,385.04,385.34,384.91,385.23,29979.0,369.9089,370.1971,369.784,370.0915,29979.0
2022-10-25 14:10:00,385.19,385.29,385.05,385.1,21639.0,370.053,370.1491,369.9185,369.9666,21639.0
2022-10-25 14:15:00,385.11,385.59,384.99,385.54,28661.0,369.9762,370.4373,369.8609,370.3893,28661.0
2022-10-25 14:20:00,385.54,385.64,385.38,385.59,18252.0,370.3893,370.4853,370.2356,370.4373,18252.0
2022-10-25 14:25:00,385.6,385.65,385.43,385.65,59650.0,370.4469,370.4949,370.2836,370.4949,59650.0
2022-10-25 14:30:00,385.61,386.0,385.49,386.0,29709.0,370.4565,370.8312,370.3412,370.8312,29709.0
2022-10-25 14:35:00,386.05,386.05,385.81,385.89,41909.0,370.8792,370.8792,370.6487,370.7255,41909.0
2022-10-25 14:40:00,385.9,386.03,385.35,385.4,44691.0,370.7351,370.86,370.2067,370.2548,44691.0
2022-10-25 14:45:00,385.38,385.39,385.09,385.31,28922.0,370.2356,370.2452,369.957,370.1683,28922.0
2022-10-25 14:50:00,385.3,385.55,385.29,385.52,27886.0,370.1587,370.3989,370.1491,370.3701,27886.0
2022-10-25 14:55:00,385.49,385.57,385.16,385.2,35886.0,370.3412,370.4181,370.0242,370.0626,35886.0
2022-10-25 15:00:00,385.23,385.57,385.14,385.57,22263.0,370.0915,370.4181,370.005,370.4181,22263.0
2022-10-25 15:05:00,385.51,385.85,385.51,385.85,26869.0,370.3604,370.6871,370.3604,370.6871,26869.0
2022-10-25 15:10:00,385.79,386.0,385.72,385.99,48744.0,370.6294,370.8312,370.5622,370.8216,48744.0
2022-10-25 15:15:00,386.01,386.02,385.72,385.86,30929.0,370.8408,370.8504,370.5622,370.6967,30929.0
2022-10-25 15:20:00,385.91,386.05,385.75,386.03,30058.0,370.7447,370.8792,370.591,370.86,30058.0
2022-10-25 15:25:00,386.03,386.41,386.03,386.39,83358.0,370.86,371.2251,370.86,371.2059,83358.0
2022-10-25 15:30:00,386.42,386.87,386.28,386.63,55606.0,371.2347,371.667,371.1002,371.4364,55606.0
2022-10-25 15:35:00,386.65,386.68,386.39,386.63,57089.0,371.4556,371.4845,371.2059,371.4364,57089.0
2022-10-25 15:40:00,386.62,386.71,386.32,386.68,45887.0,371.4268,371.5133,371.1386,371.4845,45887.0
2022-10-25 15:45:00,386.67,386.7,386.4,386.69,27817.0,371.4749,371.5037,371.2155,371.4941,27817.0
2022-10-25 15:50:00,386.66,386.78,386.13,386.13,72776.0,371.4653,371.5805,370.9561,370.9561,72776.0
2022-10-25 15:55:00,386.1,386.65,386.06,386.52,196063.0,370.9273,371.4556,370.8888,371.3308,196063.0
2022-10-26 09:30:00,383.21,384.5,382.97,384.29,139509.0,368.1508,369.3901,367.9203,369.1884,139509.0
2022-10-26 09:35:00,384.28,384.72,383.81,384.72,73204.0,369.1788,369.6015,368.7273,369.6015,73204.0
2022-10-26 09:40:00,384.66,384.69,383.34,383.35,60622.0,369.5439,369.5727,368.2757,368.2853,60622.0
2022-10-26 09:45:00,383.29,384.6,383.21,384.08,131684.0,368.2277,369.4862,368.1508,368.9866,131684.0
2022-10-26 09:50:00,384.16,384.37,383.49,383.49,47129.0,369.0635,369.2652,368.4198,368.4198,47129.0
2022-10-26 09:55:00,383.53,384.02,383.08,383.21,39079.0,368.4583,368.929,368.0259,368.1508,39079.0
2022-10-26 10:00:00,383.33,385.66,383.33,384.37,222588.0,368.2661,370.5046,368.2661,369.2652,222588.0
2022-10-26 10:05:00,384.3,385.62,384.09,385.27,47162.0,369.198,370.4661,368.9963,370.1299,47162.0
2022-10-26 10:10:00,385.31,385.77,384.87,385.41,32546.0,370.1683,370.6102,369.7456,370.2644,32546.0
2022-10-26 10:15:00,385.47,386.08,385.06,386.08,54289.0,370.322,370.908,369.9281,370.908,54289.0
2022-10-26 10:20:00,385.96,386.03,385.14,385.2,33333.0,370.7928,370.86,370.005,370.0626,33333.0
2022-10-26 10:25:00,385.11,386.48,385.11,386.25,24180.0,369.9762,371.2923,369.9762,371.0714,24180.0
2022-10-26 10:30:00,386.25,386.47,385.71,385.96,36231.0,371.0714,371.2827,370.5526,370.7928,36231.0
2022-10-26 10:35:00,385.89,386.63,385.85,386.59,43881.0,370.7255,371.4364,370.6871,371.398,43881.0
2022-10-26 10:40:00,386.6,387.14,386.55,387.1,21606.0,371.4076,371.9264,371.3596,371.888,21606.0
2022-10-26 10:45:00,387.05,387.54,386.96,387.31,33958.0,371.8399,372.3107,371.7535,372.0897,33958.0
2022-10-26 10:50:00,387.33,387.4,386.95,387.25,20020.0,372.1089,372.1762,371.7439,372.0321,20020.0
2022-10-26 10:55:00,387.2,387.2,386.64,386.65,12494.0,371.984,371.984,371.446,371.4556,12494.0
2022-10-26 11:00:00,386.7,388.03,386.7,387.79,20606.0,371.5037,372.7814,371.5037,372.5509,20606.0
2022-10-26 11:05:00,387.74,388.39,387.57,388.23,19701.0,372.5028,373.1273,372.3395,372.9736,19701.0
2022-10-26 11:10:00,388.24,388.62,387.97,388.57,23767.0,372.9832,373.3482,372.7238,373.3002,23767.0
2022-10-26 11:15:00,388.59,388.76,388.31,388.5,49919.0,373.3194,373.4827,373.0504,373.2329,49919.0
2022-10-26 11:20:00,388.52,388.71,388.24,388.45,47194.0,373.2522,373.4347,372.9832,373.1849,47194.0
2022-10-26 11:25:00,388.46,388.73,388.3,388.49,687697.0,373.1945,373.4539,373.0408,373.2233,687697.0
2022-10-26 11:30:00,388.44,389.02,388.44,388.93,33815.0,373.1753,373.7325,373.1753,373.6461,33815.0
2022-10-26 11:35:00,388.87,388.99,388.61,388.89,37160.0,373.5884,373.7037,373.3386,373.6076,37160.0
2022-10-26 11:40:00,388.87,389.19,388.79,388.91,39828.0,373.5884,373.8958,373.5116,373.6268,39828.0
2022-10-26 11:45:00,388.86,388.86,388.47,388.68,24440.0,373.5788,373.5788,373.2041,373.4059,24440.0
2022-10-26 11:50:00,388.68,388.68,388.17,388.19,24212.0,373.4059,373.4059,372.9159,372.9351,24212.0
2022-10-26 11:55:00,388.16,388.43,388.14,388.41,18378.0,372.9063,373.1657,372.8871,373.1465,18378.0
2022-10-26 12:00:00,388.41,388.84,388.39,388.66,25320.0,373.1465,373.5596,373.1273,373.3867,25320.0
2022-10-26 12:05:00,388.56,388.56,388.08,388.15,28783.0,373.2906,373.2906,372.8295,372.8967,28783.0
2022-10-26 12:10:00,388.13,388.56,388.13,388.15,34651.0,372.8775,373.2906,372.8775,372.8967,34651.0
2022-10-26 12:15:00,388.19,388.42,387.79,388.31,24553.0,372.9351,373.1561,372.5509,373.0504,24553.0
2022-10-26 12:20:00,388.23,388.47,388.22,388.33,16485.0,372.9736,373.2041,372.964,373.0696,16485.0
2022-10-26 12:25:00,388.32,388.4,387.66,387.9,35187.0,373.06,373.1369,372.426,372.6565,35187.0
2022-10-26 12:30:00,387.86,388.36,387.84,387.96,20287.0,372.6181,373.0985,372.5989,372.7142,20287.0
2022-10-26 12:35:00,387.96,388.11,387.67,387.76,16271.0,372.7142,372.8583,372.4356,372.522,16271.0
2022-10-26 12:40:00,387.79,387.84,387.29,387.31,19523.0,372.5509,372.5989,372.0705,372.0897,19523.0
2022-10-26 12:45:00,387.3,387.43,386.78,386.86,17969.0,372.0801,372.205,371.5805,371.6574,17969.0
2022-10-26 12:50:00,386.81,387.01,386.55,386.63,26428.0,371.6094,371.8015,371.3596,371.4364,26428.0
2022-10-26 12:55:00,386.6,386.77,385.66,385.96,39028.0,371.4076,371.5709,370.5046,370.7928,39028.0
2022-10-26 13:00:00,385.85,386.03,385.26,385.82,34660.0,370.6871,370.86,370.1203,370.6583,34660.0
2022-10-26 13:05:00,385.87,385.96,385.41,385.64,44638.0,370.7063,370.7928,370.2644,370.4853,44638.0
2022-10-26 13:10:00,385.67,386.0,385.44,385.51,76304.0,370.5142,370.8312,370.2932,370.3604,76304.0
2022-10-26 13:15:00,385.6,385.71,385.2,385.65,42605.0,370.4469,370.5526,370.0626,370.4949,42605.0
2022-10-26 13:20:00,385.61,385.77,385.1,385.22,28582.0,370.4565,370.6102,369.9666,370.0818,28582.0
2022-10-26 13:25:00,385.23,385.23,384.74,384.78,44295.0,370.0915,370.0915,369.6207,369.6591,44295.0
2022-10-26 13:30:00,384.83,384.85,384.32,384.48,35307.0,369.7072,369.7264,369.2172,369.3709,35307.0
2022-10-26 13:35:00,384.51,384.94,384.51,384.93,56134.0,369.3997,369.8128,369.3997,369.8032,56134.0
2022-10-26 13:40:00,384.91,385.28,384.81,385.16,47615.0,369.784,370.1395,369.688,370.0242,47615.0
2022-10-26 13:45:00,385.17,385.17,384.81,384.81,18635.0,370.0338,370.0338,369.688,369.688,18635.0
2022-10-26 13:50:00,384.8,385.45,384.8,385.45,21226.0,369.6783,370.3028,369.6783,370.3028,21226.0
2022-10-26 13:55:00,385.37,385.53,385.0,385.38,26093.0,370.226,370.3797,369.8705,370.2356,26093.0
2022-10-26 14:00:00,385.36,385.77,385.28,385.76,21932.0,370.2163,370.6102,370.1395,370.6006,21932.0
2022-10-26 14:05:00,385.81,385.83,385.6,385.67,12977.0,370.6487,370.6679,370.4469,370.5142,12977.0
2022-10-26 14:10:00,385.66,385.93,385.56,385.61,18250.0,370.5046,370.7639,370.4085,370.4565,18250.0
2022-10-26 14:15:00,385.6,385.61,385.05,385.06,52063.0,370.4469,370.4565,369.9185,369.9281,52063.0
2022-10-26 14:20:00,385.01,385.12,384.57,384.69,36774.0,369.8801,369.9858,369.4574,369.5727,36774.0
2022-10-26 14:25:00,384.72,384.94,384.27,384.3,39645.0,369.6015,369.8128,369.1692,369.198,39645.0
2022-10-26 14:30:00,384.37,384.42,384.19,384.2,57455.0,369.2652,369.3133,369.0923,369.1019,57455.0
2022-10-26 14:35:00,384.25,384.8,384.18,384.67,36547.0,369.15,369.6783,369.0827,369.5535,36547.0
2022-10-26 14:40:00,384.67,384.67,383.81,383.84,31533.0,369.5535,369.5535,368.7273,368.7561,31533.0
2022-10-26 14:45:00,383.8,384.06,383.73,384.02,37050.0,368.7176,368.9674,368.6504,368.929,37050.0
2022-10-26 14:50:00,383.97,383.98,383.61,383.96,33332.0,368.881,368.8906,368.5351,368.8714,33332.0
2022-10-26 14:55:00,383.93,384.21,383.56,383.94,39329.0,368.8425,369.1115,368.4871,368.8521,39329.0
2022-10-26 15:00:00,383.98,383.98,383.1,383.2,35855.0,368.8906,368.8906,368.0452,368.1412,35855.0
2022-10-26 15:05:00,383.19,383.66,383.09,383.56,37686.0,368.1316,368.5831,368.0355,368.4871,37686.0
2022-10-26 15:10:00,383.56,383.75,383.16,383.74,57704.0,368.4871,368.6696,368.1028,368.66,57704.0
2022-10-26 15:15:00,383.77,384.22,383.64,384.17,59435.0,368.6888,369.1211,368.5639,369.0731,59435.0
2022-10-26 15:20:00,384.14,384.16,383.67,383.7,35106.0,369.0443,369.0635,368.5928,368.6216,35106.0
2022-10-26 15:25:00,383.85,383.99,383.5,383.88,30714.0,368.7657,368.9002,368.4294,368.7945,30714.0
2022-10-26 15:30:00,383.91,384.25,383.82,383.82,29971.0,368.8233,369.15,368.7369,368.7369,29971.0
2022-10-26 15:35:00,383.87,384.07,383.61,383.91,42681.0,368.7849,368.977,368.5351,368.8233,42681.0
2022-10-26 15:40:00,383.93,384.45,383.93,384.43,53810.0,368.8425,369.3421,368.8425,369.3229,53810.0
2022-10-26 15:45:00,384.42,384.59,384.06,384.24,43935.0,369.3133,369.4766,368.9674,369.1404,43935.0
2022-10-26 15:50:00,384.27,384.27,383.7,384.2,62715.0,369.1692,369.1692,368.6216,369.1019,62715.0
2022-10-26 15:55:00,384.13,384.15,383.31,383.66,99972.0,369.0347,369.0539,368.2469,368.5831,99972.0
2022-10-27 09:30:00,384.66,385.81,384.66,385.36,134517.0,369.5439,370.6487,369.5439,370.2163,134517.0
2022-10-27 09:35:00,385.33,385.76,384.85,384.85,59634.0,370.1875,370.6006,369.7264,369.7264,59634.0
2022-10-27 09:40:00,384.99,385.0,384.17,384.96,38429.0,369.8609,369.8705,369.0731,369.8321,38429.0
2022-10-27 09:45:00,384.86,385.07,383.18,383.18,26439.0,369.736,369.9377,368.122,368.122,26439.0
2022-10-27 09:50:00,383.17,383.44,382.26,382.38,299236.0,368.1124,368.3718,367.2382,367.3534,299236.0
2022-10-27 09:55:00,382.44,382.82,382.12,382.8,14362.0,367.4111,367.7762,367.1037,367.7569,14362.0
2022-10-27 10:00:00,382.57,383.47,382.48,383.47,40664.0,367.536,368.4006,367.4495,368.4006,40664.0
2022-10-27 10:05:00,383.48,384.38,383.48,384.31,45090.0,368.4102,369.2749,368.4102,369.2076,45090.0
2022-10-27 10:10:00,384.31,385.8,383.61,385.59,54527.0,369.2076,370.6391,368.5351,370.4373,54527.0
2022-10-27 10:15:00,385.47,385.99,385.35,385.85,27553.0,370.322,370.8216,370.2067,370.6871,27553.0
2022-10-27 10:20:00,385.86,386.14,385.54,385.76,121617.0,370.6967,370.9657,370.3893,370.6006,121617.0
2022-10-27 10:25:00,385.71,386.28,385.67,385.99,28537.0,370.5526,371.1002,370.5142,370.8216,28537.0
2022-10-27 10:30:00,386.09,386.59,385.78,385.95,33186.0,370.9177,371.398,370.6198,370.7832,33186.0
2022-10-27 10:35:00,385.88,385.96,384.88,385.06,38828.0,370.7159,370.7928,369.7552,369.9281,38828.0
2022-10-27 10:40:00,385.17,385.21,384.32,384.4,30239.0,370.0338,370.0722,369.2172,369.2941,30239.0
2022-10-27 10:45:00,384.34,384.88,384.16,384.46,22862.0,369.2364,369.7552,369.0635,369.3517,22862.0
2022-10-27 10:50:00,384.62,385.18,384.58,385.06,18508.0,369.5054,370.0434,369.467,369.9281,18508.0
2022-10-27 10:55:00,385.04,385.04,383.8,383.81,28204.0,369.9089,369.9089,368.7176,368.7273,28204.0
2022-10-27 11:00:00,383.79,384.39,383.61,384.21,26087.0,368.708,369.2845,368.5351,369.1115,26087.0
2022-10-27 11:05:00,384.17,384.63,383.81,384.47,21081.0,369.0731,369.515,368.7273,369.3613,21081.0
2022-10-27 11:10:00,384.47,385.0,384.33,384.44,20864.0,369.3613,369.8705,369.2268,369.3325,20864.0
2022-10-27 11:15:00,384.34,384.48,383.51,383.81,24841.0,369.2364,369.3709,368.439,368.7273,24841.0
2022-10-27 11:20:00,383.84,384.4,383.68,384.32,27724.0,368.7561,369.2941,368.6024,369.2172,27724.0
2022-10-27 11:25:00,384.38,384.42,383.65,384.0,37905.0,369.2749,369.3133,368.5735,368.9098,37905.0
2022-10-27 11:30:00,383.99,384.42,383.41,384.0,73873.0,368.9002,369.3133,368.343,368.9098,73873.0
2022-10-27 11:35:00,383.96,384.54,382.98,383.03,72774.0,368.8714,369.4286,367.9299,367.9779,72774.0
2022-10-27 11:40:00,383.01,383.21,382.54,382.77,42715.0,367.9587,368.1508,367.5072,367.7281,42715.0
2022-10-27 11:45:00,382.71,383.22,382.49,383.06,22782.0,367.6705,368.1604,367.4591,368.0067,22782.0
2022-10-27 11:50:00,383.1,383.17,382.79,382.99,21765.0,368.0452,368.1124,367.7473,367.9395,21765.0
2022-10-27 11:55:00,383.13,383.2,382.68,382.95,38856.0,368.074,368.1412,367.6417,367.901,38856.0
2022-10-27 12:00:00,382.97,383.78,382.7,383.56,23743.0,367.9203,368.6984,367.6609,368.4871,23743.0
2022-10-27 12:05:00,383.55,383.99,383.45,383.49,22967.0,368.4775,368.9002,368.3814,368.4198,22967.0
2022-10-27 12:10:00,383.4,383.67,383.24,383.54,30498.0,368.3334,368.5928,368.1797,368.4679,30498.0
2022-10-27 12:15:00,383.51,383.75,383.08,383.15,27895.0,368.439,368.6696,368.0259,368.0932,27895.0
2022-10-27 12:20:00,383.04,383.12,382.65,382.93,21714.0,367.9875,368.0644,367.6128,367.8818,21714.0
2022-10-27 12:25:00,382.93,382.93,381.78,381.78,18886.0,367.8818,367.8818,366.777,366.777,18886.0
2022-10-27 12:30:00,381.72,382.62,381.72,382.51,17983.0,366.7194,367.584,366.7194,367.4783,17983.0
2022-10-27 12:35:00,382.53,382.7,382.33,382.43,11934.0,367.4976,367.6609,367.3054,367.4015,11934.0
2022-10-27 12:40:00,382.46,382.71,382.38,382.49,10395.0,367.4303,367.6705,367.3534,367.4591,10395.0
2022-10-27 12:45:00,382.43,383.07,382.39,382.94,36934.0,367.4015,368.0163,367.3631,367.8914,36934.0
2022-10-27 12:50:00,382.87,383.07,382.83,383.04,27214.0,367.8242,368.0163,367.7858,367.9875,27214.0
2022-10-27 12:55:00,383.03,383.24,382.77,383.11,13938.0,367.9779,368.1797,367.7281,368.0548,13938.0
2022-10-27 13:00:00,383.16,383.28,382.69,383.0,19353.0,368.1028,368.2181,367.6513,367.9491,19353.0
2022-10-27 13:05:00,383.0,384.1,383.0,384.06,35452.0,367.9491,369.0059,367.9491,368.9674,35452.0
2022-10-27 13:10:00,384.07,384.07,383.78,383.9,18167.0,368.977,368.977,368.6984,368.8137,18167.0
2022-10-27 13:15:00,383.88,384.04,383.4,383.94,127017.0,368.7945,368.9482,368.3334,368.8521,127017.0
2022-10-27 13:20:00,383.95,384.33,383.83,383.85,23844.0,368.8618,369.2268,368.7465,368.7657,23844.0
2022-10-27 13:25:00,383.86,383.87,383.21,383.21,35628.0,368.7753,368.7849,368.1508,368.1508,35628.0
2022-10-27 13:30:00,383.29,383.4,382.91,382.94,23614.0,368.2277,368.3334,367.8626,367.8914,23614.0
2022-10-27 13:35:00,382.97,383.25,382.85,382.85,22296.0,367.9203,368.1893,367.805,367.805,22296.0
2022-10-27 13:40:00,382.82,383.27,382.8,383.05,14237.0,367.7762,368.2085,367.7569,367.9971,14237.0
2022-10-27 13:45:00,383.05,383.21,382.71,382.86,22652.0,367.9971,368.1508,367.6705,367.8146,22652.0
2022-10-27 13:50:00,382.87,382.88,382.62,382.65,24630.0,367.8242,367.8338,367.584,367.6128,24630.0
2022-10-27 13:55:00,382.66,382.86,382.35,382.37,16337.0,367.6224,367.8146,367.3246,367.3438,16337.0
2022-10-27 14:00:00,382.35,382.64,382.23,382.5,24788.0,367.3246,367.6032,367.2093,367.4687,24788.0
2022-10-27 14:05:00,382.47,382.49,382.0,382.04,15944.0,367.4399,367.4591,366.9884,367.0268,15944.0
2022-10-27 14:10:00,382.03,382.11,381.66,382.0,22060.0,367.0172,367.0941,366.6617,366.9884,22060.0
2022-10-27 14:15:00,382.01,382.23,381.86,382.2,33248.0,366.998,367.2093,366.8539,367.1805,33248.0
2022-10-27 14:20:00,382.2,382.43,382.01,382.43,13258.0,367.1805,367.4015,366.998,367.4015,13258.0
2022-10-27 14:25:00,382.39,382.41,382.2,382.23,20065.0,367.3631,367.3823,367.1805,367.2093,20065.0
2022-10-27 14:30:00,382.17,382.34,381.87,382.26,20611.0,367.1517,367.315,366.8635,367.2382,20611.0
2022-10-27 14:35:00,382.24,382.24,382.02,382.03,28727.0,367.219,367.219,367.0076,367.0172,28727.0
2022-10-27 14:40:00,382.04,382.32,381.87,381.97,34275.0,367.0268,367.2958,366.8635,366.9596,34275.0
2022-10-27 14:45:00,381.95,382.2,381.87,381.9,17336.0,366.9403,367.1805,366.8635,366.8923,17336.0
2022-10-27 14:50:00,381.97,382.1,381.78,382.01,16105.0,366.9596,367.0845,366.777,366.998,16105.0
2022-10-27 14:55:00,382.05,382.05,381.41,381.69,27200.0,367.0364,367.0364,366.4216,366.6906,27200.0
2022-10-27 15:00:00,381.65,382.36,381.65,382.22,25645.0,366.6521,367.3342,366.6521,367.1997,25645.0
2022-10-27 15:05:00,382.2,382.28,381.18,381.2,18441.0,367.1805,367.2574,366.2006,366.2198,18441.0
2022-10-27 15:10:00,381.26,381.89,381.11,381.8,17895.0,366.2775,366.8827,366.1334,366.7962,17895.0
2022-10-27 15:15:00,381.81,382.11,381.81,382.05,23527.0,366.8058,367.0941,366.8058,367.0364,23527.0
2022-10-27 15:20:00,382.03,382.33,381.91,382.22,26963.0,367.0172,367.3054,366.9019,367.1997,26963.0
2022-10-27 15:25:00,382.2,382.4,381.98,382.34,22778.0,367.1805,367.3727,366.9692,367.315,22778.0
2022-10-27 15:30:00,382.22,382.9,382.03,382.73,31984.0,367.1997,367.853,367.0172,367.6897,31984.0
2022-10-27 15:35:00,382.72,382.72,382.19,382.24,35341.0,367.6801,367.6801,367.1709,367.219,35341.0
2022-10-27 15:40:00,382.25,382.49,382.1,382.29,31149.0,367.2286,367.4591,367.0845,367.267,31149.0
2022-10-27 15:45:00,382.21,382.34,381.78,382.06,34094.0,367.1901,367.315,366.777,367.046,34094.0
2022-10-27 15:50:00,382.03,382.34,381.04,381.14,41454.0,367.0172,367.315,366.0661,366.1622,41454.0
2022-10-27 15:55:00,381.17,381.77,380.91,381.56,182046.0,366.191,366.7674,365.9412,366.5657,182046.0
2022-10-28 09:30:00,381.49,383.83,381.27,383.16,105804.0,366.4984,368.7465,366.2871,368.1028,105804.0
2022-10-28 09:35:00,383.24,383.95,383.1,383.82,37584.0,368.1797,368.8618,368.0452,368.7369,37584.0
2022-10-28 09:40:00,383.88,384.57,383.8,384.1,61530.0,368.7945,369.4574,368.7176,369.0059,61530.0
2022-10-28 09:45:00,384.15,384.45,383.85,384.32,23346.0,369.0539,369.3421,368.7657,369.2172,23346.0
2022-10-28 09:50:00,384.32,384.55,383.92,384.38,22142.0,369.2172,369.4382,368.8329,369.2749,22142.0
2022-10-28 09:55:00,384.23,384.96,384.03,384.13,40332.0,369.1307,369.8321,368.9386,369.0347,40332.0
2022-10-28 10:00:00,384.25,385.06,383.23,383.49,95372.0,369.15,369.9281,368.17,368.4198,95372.0
2022-10-28 10:05:00,383.61,384.19,383.41,383.62,22999.0,368.5351,369.0923,368.343,368.5447,22999.0
2022-10-28 10:10:00,383.7,383.86,382.58,383.64,48038.0,368.6216,368.7753,367.5456,368.5639,48038.0
2022-10-28 10:15:00,383.56,384.83,383.4,384.43,45187.0,368.4871,369.7072,368.3334,369.3229,45187.0
2022-10-28 10:20:00,384.38,384.66,384.06,384.58,27228.0,369.2749,369.5439,368.9674,369.467,27228.0
2022-10-28 10:25:00,384.63,385.95,384.54,385.56,59756.0,369.515,370.7832,369.4286,370.4085,59756.0
2022-10-28 10:30:00,385.75,386.38,385.71,385.77,48106.0,370.591,371.1963,370.5526,370.6102,48106.0
2022-10-28 10:35:00,385.72,386.02,385.46,385.98,23811.0,370.5622,370.8504,370.3124,370.812,23811.0
2022-10-28 10:40:00,385.98,386.47,385.7,386.38,50647.0,370.812,371.2827,370.543,371.1963,50647.0
2022-10-28 10:45:00,386.42,387.32,386.37,387.21,48104.0,371.2347,372.0993,371.1867,371.9936,48104.0
2022-10-28 10:50:00,387.2,387.34,386.95,387.28,13657.0,371.984,372.1185,371.7439,372.0609,13657.0
2022-10-28 10:55:00,387.25,387.43,387.13,387.23,16403.0,372.0321,372.205,371.9168,372.0129,16403.0
2022-10-28 11:00:00,387.42,387.69,386.91,387.01,37034.0,372.1954,372.4548,371.7054,371.8015,37034.0
2022-10-28 11:05:00,387.04,387.41,386.73,387.3,30178.0,371.8303,372.1858,371.5325,372.0801,30178.0
2022-10-28 11:10:00,387.26,387.88,387.26,387.43,38187.0,372.0417,372.6373,372.0417,372.205,38187.0
2022-10-28 11:15:00,387.44,387.45,386.89,387.27,30877.0,372.2146,372.2242,371.6862,372.0513,30877.0
2022-10-28 11:20:00,387.3,387.49,386.98,387.2,19605.0,372.0801,372.2626,371.7727,371.984,19605.0
2022-10-28 11:25:00,387.12,387.2,386.79,386.83,27585.0,371.9072,371.984,371.5901,371.6286,27585.0
2022-10-28 11:30:00,386.92,387.1,386.72,386.74,30674.0,371.715,371.888,371.5229,371.5421,30674.0
2022-10-28 11:35:00,386.68,387.18,386.48,387.12,20315.0,371.4845,371.9648,371.2923,371.9072,20315.0
2022-10-28 11:40:00,387.13,387.67,387.09,387.56,17644.0,371.9168,372.4356,371.8784,372.3299,17644.0
2022-10-28 11:45:00,387.56,387.83,387.45,387.72,25775.0,372.3299,372.5893,372.2242,372.4836,25775.0
2022-10-28 11:50:00,387.7,387.86,387.54,387.54,29630.0,372.4644,372.6181,372.3107,372.3107,29630.0
2022-10-28 11:55:00,387.54,387.75,387.3,387.37,22410.0,372.3107,372.5124,372.0801,372.1474,22410.0
2022-10-28 12:00:00,387.37,387.72,387.17,387.17,34009.0,372.1474,372.4836,371.9552,371.9552,34009.0
2022-10-28 12:05:00,387.18,387.28,386.67,387.08,14935.0,371.9648,372.0609,371.4749,371.8688,14935.0
2022-10-28 12:10:00,387.05,387.76,387.05,387.76,21773.0,371.8399,372.522,371.8399,372.522,21773.0
2022-10-28 12:15:00,387.77,388.28,387.76,388.09,32473.0,372.5316,373.0216,372.522,372.8391,32473.0
2022-10-28 12:20:00,388.08,388.54,388.07,388.5,14029.0,372.8295,373.2714,372.8198,373.2329,14029.0
2022-10-28 12:25:00,388.42,388.67,388.37,388.62,14512.0,373.1561,373.3963,373.1081,373.3482,14512.0
2022-10-28 12:30:00,388.68,388.91,388.57,388.86,19948.0,373.4059,373.6268,373.3002,373.5788,19948.0
2022-10-28 12:35:00,388.87,389.0,388.56,388.57,30725.0,373.5884,373.7133,373.2906,373.3002,30725.0
2022-10-28 12:40:00,388.58,388.66,388.2,388.53,30223.0,373.3098,373.3867,372.9447,373.2618,30223.0
2022-10-28 12:45:00,388.49,388.6,388.09,388.58,22542.0,373.2233,373.329,372.8391,373.3098,22542.0
2022-10-28 12:50:00,388.53,388.96,388.52,388.96,20685.0,373.2618,373.6749,373.2522,373.6749,20685.0
2022-10-28 12:55:00,388.92,388.94,388.59,388.76,17702.0,373.6364,373.6557,373.3194,373.4827,17702.0
2022-10-28 13:00:00,388.86,388.97,388.69,388.82,19344.0,373.5788,373.6845,373.4155,373.5404,19344.0
2022-10-28 13:05:00,388.73,389.33,388.73,389.23,24818.0,373.4539,374.0303,373.4539,373.9343,24818.0
2022-10-28 13:10:00,389.18,389.39,389.12,389.29,27148.0,373.8862,374.088,373.8286,373.9919,27148.0
2022-10-28 13:15:00,389.3,389.38,389.0,389.0,26022.0,374.0015,374.0784,373.7133,373.7133,26022.0
2022-10-28 13:20:00,388.97,389.2,388.9,389.11,31772.0,373.6845,373.9054,373.6172,373.819,31772.0
2022-10-28 13:25:00,389.09,389.25,388.93,389.04,34470.0,373.7998,373.9535,373.6461,373.7517,34470.0
2022-10-28 13:30:00,389.04,389.25,389.03,389.23,32976.0,373.7517,373.9535,373.7421,373.9343,32976.0
2022-10-28 13:35:00,389.24,389.65,389.18,389.43,28683.0,373.9439,374.3378,373.8862,374.1264,28683.0
2022-10-28 13:40:00,389.46,389.53,389.28,389.33,16969.0,374.1552,374.2225,373.9823,374.0303,16969.0
2022-10-28 13:45:00,389.38,389.71,389.38,389.4,15502.0,374.0784,374.3954,374.0784,374.0976,15502.0
2022-10-28 13:50:00,389.38,389.55,389.38,389.5,17005.0,374.0784,374.2417,374.0784,374.1937,17005.0
2022-10-28 13:55:00,389.48,389.55,389.12,389.13,42701.0,374.1744,374.2417,373.8286,373.8382,42701.0
2022-10-28 14:00:00,389.16,389.39,388.92,389.02,24079.0,373.867,374.088,373.6364,373.7325,24079.0
2022-10-28 14:05:00,389.0,389.23,388.82,388.89,30550.0,373.7133,373.9343,373.5404,373.6076,30550.0
2022-10-28 14:10:00,388.89,389.17,388.82,389.17,20445.0,373.6076,373.8766,373.5404,373.8766,20445.0
2022-10-28 14:15:00,389.16,389.63,389.11,389.45,31434.0,373.867,374.3185,373.819,374.1456,31434.0
2022-10-28 14:20:00,389.47,389.59,389.45,389.52,69709.0,374.1648,374.2801,374.1456,374.2129,69709.0
2022-10-28 14:25:00,389.49,389.59,389.32,389.39,36573.0,374.184,374.2801,374.0207,374.088,36573.0
2022-10-28 14:30:00,389.41,390.0,389.34,389.98,22112.0,374.1072,374.674,374.0399,374.6548,22112.0
2022-10-28 14:35:00,389.99,390.2,389.99,390.18,16861.0,374.6644,374.8661,374.6644,374.8469,16861.0
2022-10-28 14:40:00,390.17,390.43,390.07,390.33,16563.0,374.8373,375.0871,374.7413,374.991,16563.0
2022-10-28 14:45:00,390.38,390.54,390.33,390.44,29338.0,375.0391,375.1928,374.991,375.0967,29338.0
2022-10-28 14:50:00,390.54,390.67,390.2,390.3,28062.0,375.1928,375.3177,374.8661,374.9622,28062.0
2022-10-28 14:55:00,390.32,390.49,390.32,390.44,12537.0,374.9814,375.1447,374.9814,375.0967,12537.0
2022-10-28 15:00:00,390.47,390.86,390.31,390.33,28277.0,375.1255,375.5002,374.9718,374.991,28277.0
2022-10-28 15:05:00,390.34,390.42,389.91,390.4,25763.0,375.0006,375.0775,374.5875,375.0583,25763.0
2022-10-28 15:10:00,390.37,390.63,390.35,390.52,17792.0,375.0295,375.2792,375.0102,375.1736,17792.0
2022-10-28 15:15:00,390.48,390.54,390.25,390.32,19121.0,375.1351,375.1928,374.9142,374.9814,19121.0
2022-10-28 15:20:00,390.29,390.41,390.16,390.4,23745.0,374.9526,375.0679,374.8277,375.0583,23745.0
2022-10-28 15:25:00,390.36,390.78,390.35,390.68,25283.0,375.0199,375.4234,375.0102,375.3273,25283.0
2022-10-28 15:30:00,390.61,390.74,390.4,390.64,27013.0,375.26,375.3849,375.0583,375.2889,27013.0
2022-10-28 15:35:00,390.63,390.64,390.26,390.47,43055.0,375.2792,375.2889,374.9238,375.1255,43055.0
2022-10-28 15:40:00,390.43,390.76,390.41,390.62,38919.0,375.0871,375.4041,375.0679,375.2696,38919.0
2022-10-28 15:45:00,390.59,390.59,390.44,390.51,28979.0,375.2408,375.2408,375.0967,375.164,28979.0
2022-10-28 15:50:00,390.58,391.15,390.34,390.88,69727.0,375.2312,375.7788,375.0006,375.5194,69727.0
2022-10-28 15:55:00,390.91,390.99,390.35,390.57,154127.0,375.5482,375.6251,375.0102,375.2216,154127.0
2022-10-31 09:30:00,388.03,388.58,387.77,388.51,182899.0,372.7814,373.3098,372.5316,373.2426,182899.0
2022-10-31 09:35:00,388.5,389.06,388.23,388.76,51783.0,373.2329,373.7709,372.9736,373.4827,51783.0
2022-10-31 09:40:00,388.71,389.0,388.34,388.71,96321.0,373.4347,373.7133,373.0792,373.4347,96321.0
2022-10-31 09:45:00,388.67,388.7,387.57,387.57,87473.0,373.3963,373.4251,372.3395,372.3395,87473.0
2022-10-31 09:50:00,387.42,387.7,387.13,387.61,48743.0,372.1954,372.4644,371.9168,372.3779,48743.0
2022-10-31 09:55:00,387.61,387.65,387.07,387.08,52859.0,372.3779,372.4164,371.8591,371.8688,52859.0
2022-10-31 10:00:00,387.0,387.87,386.94,387.81,55760.0,371.7919,372.6277,371.7343,372.5701,55760.0
2022-10-31 10:05:00,387.82,387.82,386.86,387.17,43290.0,372.5797,372.5797,371.6574,371.9552,43290.0
2022-10-31 10:10:00,387.06,387.68,386.94,387.66,36987.0,371.8495,372.4452,371.7343,372.426,36987.0
2022-10-31 10:15:00,387.7,388.49,387.58,388.24,35704.0,372.4644,373.2233,372.3491,372.9832,35704.0
2022-10-31 10:20:00,388.27,388.31,387.65,387.68,27194.0,373.012,373.0504,372.4164,372.4452,27194.0
2022-10-31 10:25:00,387.7,387.8,387.3,387.4,35926.0,372.4644,372.5605,372.0801,372.1762,35926.0
2022-10-31 10:30:00,387.37,387.62,387.14,387.35,42230.0,372.1474,372.3875,371.9264,372.1281,42230.0
2022-10-31 10:35:00,387.36,387.4,386.98,387.39,22765.0,372.1377,372.1762,371.7727,372.1666,22765.0
2022-10-31 10:40:00,387.4,387.94,387.34,387.94,125240.0,372.1762,372.695,372.1185,372.695,125240.0
2022-10-31 10:45:00,387.86,388.35,387.68,387.72,34870.0,372.6181,373.0888,372.4452,372.4836,34870.0
2022-10-31 10:50:00,387.75,388.1,387.57,387.7,121405.0,372.5124,372.8487,372.3395,372.4644,121405.0
2022-10-31 10:55:00,387.66,387.89,387.42,387.71,62404.0,372.426,372.6469,372.1954,372.474,62404.0
2022-10-31 11:00:00,387.67,388.39,387.67,388.19,37007.0,372.4356,373.1273,372.4356,372.9351,37007.0
2022-10-31 11:05:00,388.13,388.91,387.96,388.53,21444.0,372.8775,373.6268,372.7142,373.2618,21444.0
2022-10-31 11:10:00,388.53,388.79,388.28,388.44,22616.0,373.2618,373.5116,373.0216,373.1753,22616.0
2022-10-31 11:15:00,388.48,388.72,388.35,388.45,20150.0,373.2137,373.4443,373.0888,373.1849,20150.0
2022-10-31 11:20:00,388.47,389.16,388.25,389.06,35456.0,373.2041,373.867,372.9928,373.7709,35456.0
2022-10-31 11:25:00,389.07,389.21,388.94,389.01,27305.0,373.7805,373.915,373.6557,373.7229,27305.0
2022-10-31 11:30:00,388.96,389.1,388.72,389.1,38449.0,373.6749,373.8094,373.4443,373.8094,38449.0
2022-10-31 11:35:00,389.01,389.06,388.67,388.74,17861.0,373.7229,373.7709,373.3963,373.4635,17861.0
2022-10-31 11:40:00,388.77,389.5,388.73,389.5,62722.0,373.4923,374.1937,373.4539,374.1937,62722.0
2022-10-31 11:45:00,389.49,389.57,389.25,389.5,68533.0,374.184,374.2609,373.9535,374.1937,68533.0
2022-10-31 11:50:00,389.53,389.93,389.49,389.84,65746.0,374.2225,374.6068,374.184,374.5203,65746.0
2022-10-31 11:55:00,389.84,390.01,387.95,388.63,79752.0,374.5203,374.6836,372.7046,373.3578,79752.0
2022-10-31 12:00:00,388.69,388.9,388.24,388.87,31629.0,373.4155,373.6172,372.9832,373.5884,31629.0
2022-10-31 12:05:00,388.86,388.92,388.05,388.06,29754.0,373.5788,373.6364,372.8006,372.8102,29754.0
2022-10-31 12:10:00,388.06,388.92,388.06,388.9,48010.0,372.8102,373.6364,372.8102,373.6172,48010.0
2022-10-31 12:15:00,388.84,389.6,388.81,389.2,42348.0,373.5596,374.2897,373.5308,373.9054,42348.0
2022-10-31 12:20:00,389.22,389.3,388.72,388.81,39065.0,373.9247,374.0015,373.4443,373.5308,39065.0
2022-10-31 12:25:00,388.84,388.87,388.49,388.58,25231.0,373.5596,373.5884,373.2233,373.3098,25231.0
2022-10-31 12:30:00,388.49,388.5,387.8,387.87,22812.0,373.2233,373.2329,372.5605,372.6277,22812.0
2022-10-31 12:35:00,387.87,388.1,387.69,387.87,30372.0,372.6277,372.8487,372.4548,372.6277,30372.0
2022-10-31 12:40:00,387.85,388.06,387.38,387.7,50976.0,372.6085,372.8102,372.157,372.4644,50976.0
2022-10-31 12:45:00,387.68,387.73,387.45,387.57,27959.0,372.4452,372.4932,372.2242,372.3395,27959.0
2022-10-31 12:50:00,387.58,387.94,387.44,387.49,35862.0,372.3491,372.695,372.2146,372.2626,35862.0
2022-10-31 12:55:00,387.46,387.94,387.41,387.85,25967.0,372.2338,372.695,372.1858,372.6085,25967.0
2022-10-31 13:00:00,387.89,388.16,387.64,387.7,25287.0,372.6469,372.9063,372.4067,372.4644,25287.0
2022-10-31 13:05:00,387.62,388.24,387.46,388.21,43242.0,372.3875,372.9832,372.2338,372.9543,43242.0
2022-10-31 13:10:00,388.15,388.27,387.92,388.15,48254.0,372.8967,373.012,372.6757,372.8967,48254.0
2022-10-31 13:15:00,388.09,388.62,387.92,388.6,29086.0,372.8391,373.3482,372.6757,373.329,29086.0
2022-10-31 13:20:00,388.52,388.84,388.52,388.66,26805.0,373.2522,373.5596,373.2522,373.3867,26805.0
2022-10-31 13:25:00,388.67,389.01,388.44,388.92,46705.0,373.3963,373.7229,373.1753,373.6364,46705.0
2022-10-31 13:30:00,388.9,389.11,388.81,389.09,26815.0,373.6172,373.819,373.5308,373.7998,26815.0
2022-10-31 13:35:00,389.08,389.19,388.94,388.98,22826.0,373.7902,373.8958,373.6557,373.6941,22826.0
2022-10-31 13:40:00,388.95,388.97,388.56,388.8,30676.0,373.6653,373.6845,373.2906,373.5212,30676.0
2022-10-31 13:45:00,388.75,388.79,388.32,388.37,29602.0,373.4731,373.5116,373.06,373.1081,29602.0
2022-10-31 13:50:00,388.4,388.57,388.13,388.34,33222.0,373.1369,373.3002,372.8775,373.0792,33222.0
2022-10-31 13:55:00,388.32,388.69,388.3,388.66,31757.0,373.06,373.4155,373.0408,373.3867,31757.0
2022-10-31 14:00:00,388.64,389.01,388.57,388.85,73323.0,373.3674,373.7229,373.3002,373.5692,73323.0
2022-10-31 14:05:00,388.85,388.85,388.4,388.51,68300.0,373.5692,373.5692,373.1369,373.2426,68300.0
2022-10-31 14:10:00,388.31,388.6,388.24,388.54,20204.0,373.0504,373.329,372.9832,373.2714,20204.0
2022-10-31 14:15:00,388.43,388.78,388.34,388.71,33924.0,373.1657,373.5019,373.0792,373.4347,33924.0
2022-10-31 14:20:00,388.67,388.78,388.55,388.64,19886.0,373.3963,373.5019,373.281,373.3674,19886.0
2022-10-31 14:25:00,388.61,388.91,388.56,388.57,40888.0,373.3386,373.6268,373.2906,373.3002,40888.0
2022-10-31 14:30:00,388.54,388.96,388.43,388.88,39190.0,373.2714,373.6749,373.1657,373.598,39190.0
2022-10-31 14:35:00,388.75,389.3,388.72,389.19,59608.0,373.4731,374.0015,373.4443,373.8958,59608.0
2022-10-31 14:40:00,389.16,389.21,389.03,389.12,33025.0,373.867,373.915,373.7421,373.8286,33025.0
2022-10-31 14:45:00,389.1,389.29,388.73,388.82,26638.0,373.8094,373.9919,373.4539,373.5404,26638.0
2022-10-31 14:50:00,388.87,389.12,388.71,389.1,43003.0,373.5884,373.8286,373.4347,373.8094,43003.0
2022-10-31 14:55:00,389.08,389.2,388.12,388.47,36445.0,373.7902,373.9054,372.8679,373.2041,36445.0
2022-10-31 15:00:00,388.5,388.51,387.57,387.58,51309.0,373.2329,373.2426,372.3395,372.3491,51309.0
2022-10-31 15:05:00,387.57,387.85,387.13,387.19,38623.0,372.3395,372.6085,371.9168,371.9744,38623.0
2022-10-31 15:10:00,387.23,387.73,387.23,387.59,55783.0,372.0129,372.4932,372.0129,372.3587,55783.0
2022-10-31 15:15:00,387.56,387.77,387.29,387.7,35173.0,372.3299,372.5316,372.0705,372.4644,35173.0
2022-10-31 15:20:00,387.71,388.19,387.53,388.04,29852.0,372.474,372.9351,372.3011,372.791,29852.0
2022-10-31 15:25:00,388.06,388.28,387.97,388.23,45177.0,372.8102,373.0216,372.7238,372.9736,45177.0
2022-10-31 15:30:00,388.14,388.71,388.07,388.71,51731.0,372.8871,373.4347,372.8198,373.4347,51731.0
2022-10-31 15:35:00,388.68,388.9,388.57,388.88,54591.0,373.4059,373.6172,373.3002,373.598,54591.0
2022-10-31 15:40:00,388.85,389.05,388.82,388.86,52832.0,373.5692,373.7613,373.5404,373.5788,52832.0
2022-10-31 15:45:00,388.87,388.91,388.35,388.4,76907.0,373.5884,373.6268,373.0888,373.1369,76907.0
2022-10-31 15:50:00,388.44,388.45,387.62,387.78,154245.0,373.1753,373.1849,372.3875,372.5412,154245.0
2022-10-31 15:55:00,387.8,388.09,387.6,387.88,241476.0,372.5605,372.8391,372.3683,372.6373,241476.0
2022-11-01 09:30:00,391.77,392.0,390.92,391.52,174845.0,376.3744,376.5954,375.5578,376.1343,174845.0
2022-11-01 09:35:00,391.49,391.82,391.02,391.48,84261.0,376.1054,376.4225,375.6539,376.0958,84261.0
2022-11-01 09:40:00,391.54,391.73,391.19,391.37,79438.0,376.1535,376.336,375.8172,375.9902,79438.0
2022-11-01 09:45:00,391.36,391.37,389.73,390.05,100175.0,375.9806,375.9902,374.4146,374.722,100175.0
2022-11-01 09:50:00,390.03,390.07,389.4,389.59,66295.0,374.7028,374.7413,374.0976,374.2801,66295.0
2022-11-01 09:55:00,389.65,389.94,389.5,389.71,132094.0,374.3378,374.6164,374.1937,374.3954,132094.0
2022-11-01 10:00:00,389.74,389.99,387.86,387.92,218291.0,374.4242,374.6644,372.6181,372.6757,218291.0
2022-11-01 10:05:00,387.99,388.31,387.09,387.17,82085.0,372.743,373.0504,371.8784,371.9552,82085.0
2022-11-01 10:10:00,386.96,387.53,386.69,387.2,41335.0,371.7535,372.3011,371.4941,371.984,41335.0
2022-11-01 10:15:00,387.15,387.54,387.06,387.23,26807.0,371.936,372.3107,371.8495,372.0129,26807.0
2022-11-01 10:20:00,387.01,388.0,386.6,387.56,35718.0,371.8015,372.7526,371.4076,372.3299,35718.0
2022-11-01 10:25:00,387.57,387.88,387.18,387.86,31415.0,372.3395,372.6373,371.9648,372.6181,31415.0
2022-11-01 10:30:00,388.01,388.18,387.37,388.17,18362.0,372.7622,372.9255,372.1474,372.9159,18362.0
2022-11-01 10:35:00,388.24,388.24,387.0,387.0,32897.0,372.9832,372.9832,371.7919,371.7919,32897.0
2022-11-01 10:40:00,386.76,386.91,385.99,386.18,47695.0,371.5613,371.7054,370.8216,371.0041,47695.0
2022-11-01 10:45:00,386.36,386.61,385.91,386.18,20661.0,371.177,371.4172,370.7447,371.0041,20661.0
2022-11-01 10:50:00,386.11,386.38,385.93,386.38,16223.0,370.9369,371.1963,370.7639,371.1963,16223.0
2022-11-01 10:55:00,386.34,386.35,385.17,385.53,29068.0,371.1578,371.1674,370.0338,370.3797,29068.0
2022-11-01 11:00:00,385.46,385.89,385.37,385.74,29681.0,370.3124,370.7255,370.226,370.5814,29681.0
2022-11-01 11:05:00,385.67,385.86,385.26,385.72,61123.0,370.5142,370.6967,370.1203,370.5622,61123.0
2022-11-01 11:10:00,385.66,386.15,385.66,386.1,14763.0,370.5046,370.9753,370.5046,370.9273,14763.0
2022-11-01 11:15:00,386.05,386.36,385.39,385.39,26968.0,370.8792,371.177,370.2452,370.2452,26968.0
2022-11-01 11:20:00,385.54,385.92,385.35,385.51,14143.0,370.3893,370.7543,370.2067,370.3604,14143.0
2022-11-01 11:25:00,385.5,386.14,385.31,386.14,41929.0,370.3508,370.9657,370.1683,370.9657,41929.0
2022-11-01 11:30:00,386.09,386.38,385.91,386.17,23001.0,370.9177,371.1963,370.7447,370.9945,23001.0
2022-11-01 11:35:00,386.19,386.32,384.95,385.18,24944.0,371.0137,371.1386,369.8225,370.0434,24944.0
2022-11-01 11:40:00,385.21,385.44,385.04,385.07,19064.0,370.0722,370.2932,369.9089,369.9377,19064.0
2022-11-01 11:45:00,385.01,385.79,385.0,385.64,27073.0,369.8801,370.6294,369.8705,370.4853,27073.0
2022-11-01 11:50:00,385.66,385.86,385.5,385.79,12454.0,370.5046,370.6967,370.3508,370.6294,12454.0
2022-11-01 11:55:00,385.94,386.36,385.7,386.15,20212.0,370.7736,371.177,370.543,370.9753,20212.0
2022-11-01 12:00:00,386.13,386.45,386.06,386.4,20054.0,370.9561,371.2635,370.8888,371.2155,20054.0
2022-11-01 12:05:00,386.39,387.57,386.39,386.79,94705.0,371.2059,372.3395,371.2059,371.5901,94705.0
2022-11-01 12:10:00,386.91,387.15,386.2,386.36,18364.0,371.7054,371.936,371.0233,371.177,18364.0
2022-11-01 12:15:00,386.38,386.52,386.13,386.21,13891.0,371.1963,371.3308,370.9561,371.0329,13891.0
2022-11-01 12:20:00,386.19,386.65,385.87,386.13,29121.0,371.0137,371.4556,370.7063,370.9561,29121.0
2022-11-01 12:25:00,386.13,386.56,386.07,386.11,48499.0,370.9561,371.3692,370.8984,370.9369,48499.0
2022-11-01 12:30:00,386.13,386.28,385.9,385.97,22162.0,370.9561,371.1002,370.7351,370.8024,22162.0
2022-11-01 12:35:00,386.04,386.14,385.57,386.09,15702.0,370.8696,370.9657,370.4181,370.9177,15702.0
2022-11-01 12:40:00,386.01,386.41,385.85,386.41,15503.0,370.8408,371.2251,370.6871,371.2251,15503.0
2022-11-01 12:45:00,386.37,386.45,386.23,386.32,7462.0,371.1867,371.2635,371.0522,371.1386,7462.0
2022-11-01 12:50:00,386.29,386.29,385.88,386.16,10010.0,371.1098,371.1098,370.7159,370.9849,10010.0
2022-11-01 12:55:00,386.16,386.38,385.94,386.38,8975.0,370.9849,371.1963,370.7736,371.1963,8975.0
2022-11-01 13:00:00,386.33,386.38,385.91,386.04,30985.0,371.1482,371.1963,370.7447,370.8696,30985.0
2022-11-01 13:05:00,386.13,386.37,385.98,386.09,51272.0,370.9561,371.1867,370.812,370.9177,51272.0
2022-11-01 13:10:00,386.09,387.02,386.08,386.76,37085.0,370.9177,371.8111,370.908,371.5613,37085.0
2022-11-01 13:15:00,386.72,386.97,386.58,386.74,12362.0,371.5229,371.7631,371.3884,371.5421,12362.0
2022-11-01 13:20:00,386.78,387.0,386.66,386.67,18842.0,371.5805,371.7919,371.4653,371.4749,18842.0
2022-11-01 13:25:00,386.63,386.69,386.46,386.47,22593.0,371.4364,371.4941,371.2731,371.2827,22593.0
2022-11-01 13:30:00,386.46,386.51,386.16,386.26,11618.0,371.2731,371.3212,370.9849,371.081,11618.0
2022-11-01 13:35:00,386.27,386.27,385.85,385.96,17601.0,371.0906,371.0906,370.6871,370.7928,17601.0
2022-11-01 13:40:00,385.98,386.45,385.98,386.35,8188.0,370.812,371.2635,370.812,371.1674,8188.0
2022-11-01 13:45:00,386.32,386.66,386.25,386.35,37700.0,371.1386,371.4653,371.0714,371.1674,37700.0
2022-11-01 13:50:00,386.45,386.56,386.29,386.31,12993.0,371.2635,371.3692,371.1098,371.129,12993.0
2022-11-01 13:55:00,386.29,386.63,386.19,386.62,28719.0,371.1098,371.4364,371.0137,371.4268,28719.0
2022-11-01 14:00:00,386.7,386.8,386.48,386.57,15965.0,371.5037,371.5998,371.2923,371.3788,15965.0
2022-11-01 14:05:00,386.56,386.77,386.39,386.71,13808.0,371.3692,371.5709,371.2059,371.5133,13808.0
2022-11-01 14:10:00,386.7,386.78,386.5,386.57,9060.0,371.5037,371.5805,371.3115,371.3788,9060.0
2022-11-01 14:15:00,386.56,386.65,386.43,386.52,11893.0,371.3692,371.4556,371.2443,371.3308,11893.0
2022-11-01 14:20:00,386.49,386.63,386.32,386.4,1376929.0,371.3019,371.4364,371.1386,371.2155,1376929.0
2022-11-01 14:25:00,386.36,386.64,386.22,386.64,10186.0,371.177,371.446,371.0425,371.446,10186.0
2022-11-01 14:30:00,386.64,386.77,386.18,386.38,17692.0,371.446,371.5709,371.0041,371.1963,17692.0
2022-11-01 14:35:00,386.36,386.57,386.31,386.39,15308.0,371.177,371.3788,371.129,371.2059,15308.0
2022-11-01 14:40:00,386.41,386.53,386.14,386.23,13852.0,371.2251,371.3404,370.9657,371.0522,13852.0
2022-11-01 14:45:00,386.24,386.29,385.89,385.99,26007.0,371.0618,371.1098,370.7255,370.8216,26007.0
2022-11-01 14:50:00,385.99,386.45,385.96,386.29,22254.0,370.8216,371.2635,370.7928,371.1098,22254.0
2022-11-01 14:55:00,386.44,387.14,386.36,387.02,30173.0,371.2539,371.9264,371.177,371.8111,30173.0
2022-11-01 15:00:00,386.87,387.04,386.71,386.99,48423.0,371.667,371.8303,371.5133,371.7823,48423.0
2022-11-01 15:05:00,386.97,387.39,386.89,387.27,34247.0,371.7631,372.1666,371.6862,372.0513,34247.0
2022-11-01 15:10:00,387.25,387.26,386.66,386.74,22307.0,372.0321,372.0417,371.4653,371.5421,22307.0
2022-11-01 15:15:00,386.7,386.77,386.43,386.72,28075.0,371.5037,371.5709,371.2443,371.5229,28075.0
2022-11-01 15:20:00,386.84,387.01,386.77,386.85,21786.0,371.6382,371.8015,371.5709,371.6478,21786.0
2022-11-01 15:25:00,386.81,386.82,386.35,386.37,12343.0,371.6094,371.619,371.1674,371.1867,12343.0
2022-11-01 15:30:00,386.41,386.57,386.27,386.52,16761.0,371.2251,371.3788,371.0906,371.3308,16761.0
2022-11-01 15:35:00,386.49,386.72,386.29,386.29,61401.0,371.3019,371.5229,371.1098,371.1098,61401.0
2022-11-01 15:40:00,386.27,386.63,386.26,386.59,23069.0,371.0906,371.4364,371.081,371.398,23069.0
2022-11-01 15:45:00,386.57,386.94,386.35,386.93,29243.0,371.3788,371.7343,371.1674,371.7246,29243.0
2022-11-01 15:50:00,387.05,387.12,386.48,386.64,60362.0,371.8399,371.9072,371.2923,371.446,60362.0
2022-11-01 15:55:00,386.61,386.74,386.09,386.14,388427.0,371.4172,371.5421,370.9177,370.9657,388427.0
2022-11-02 09:30:00,385.48,385.6,384.32,384.74,90022.0,370.3316,370.4469,369.2172,369.6207,90022.0
2022-11-02 09:35:00,384.72,384.96,384.31,384.51,10684.0,369.6015,369.8321,369.2076,369.3997,10684.0
2022-11-02 09:40:00,384.65,384.93,384.4,384.63,19908.0,369.5342,369.8032,369.2941,369.515,19908.0
2022-11-02 09:45:00,384.38,384.78,384.15,384.4,31194.0,369.2749,369.6591,369.0539,369.2941,31194.0
2022-11-02 09:50:00,384.34,384.71,384.3,384.47,18791.0,369.2364,369.5919,369.198,369.3613,18791.0
2022-11-02 09:55:00,384.37,384.47,384.0,384.06,13376.0,369.2652,369.3613,368.9098,368.9674,13376.0
2022-11-02 10:00:00,384.03,384.56,383.94,384.44,26374.0,368.9386,369.4478,368.8521,369.3325,26374.0
2022-11-02 10:05:00,384.49,384.66,384.16,384.34,13194.0,369.3805,369.5439,369.0635,369.2364,13194.0
2022-11-02 10:10:00,384.36,384.53,384.02,384.03,14254.0,369.2556,369.419,368.929,368.9386,14254.0
2022-11-02 10:15:00,384.01,384.11,383.85,384.08,7469.0,368.9194,369.0155,368.7657,368.9866,7469.0
2022-11-02 10:20:00,384.06,384.06,383.79,383.92,3974.0,368.9674,368.9674,368.708,368.8329,3974.0
2022-11-02 10:25:00,383.88,383.92,383.7,383.87,64041.0,368.7945,368.8329,368.6216,368.7849,64041.0
2022-11-02 10:30:00,383.83,384.04,383.76,384.03,8375.0,368.7465,368.9482,368.6792,368.9386,8375.0
2022-11-02 10:35:00,383.95,384.19,383.78,384.08,14853.0,368.8618,369.0923,368.6984,368.9866,14853.0
2022-11-02 10:40:00,384.07,384.29,383.9,384.17,10822.0,368.977,369.1884,368.8137,369.0731,10822.0
2022-11-02 10:45:00,384.12,384.39,384.08,384.3,16256.0,369.0251,369.2845,368.9866,369.198,16256.0
2022-11-02 10:50:00,384.28,384.7,384.0,384.65,30426.0,369.1788,369.5823,368.9098,369.5342,30426.0
2022-11-02 10:55:00,384.6,384.7,384.3,384.31,58494.0,369.4862,369.5823,369.198,369.2076,58494.0
2022-11-02 11:00:00,384.32,384.63,384.32,384.43,16199.0,369.2172,369.515,369.2172,369.3229,16199.0
2022-11-02 11:05:00,384.56,384.56,384.31,384.41,14747.0,369.4478,369.4478,369.2076,369.3037,14747.0
2022-11-02 11:10:00,384.39,384.52,384.03,384.05,24593.0,369.2845,369.4094,368.9386,368.9578,24593.0
2022-11-02 11:15:00,384.0,384.2,383.86,384.16,9415.0,368.9098,369.1019,368.7753,369.0635,9415.0
2022-11-02 11:20:00,384.17,384.41,384.0,384.39,120996.0,369.0731,369.3037,368.9098,369.2845,120996.0
2022-11-02 11:25:00,384.35,384.4,383.97,384.14,10099.0,369.246,369.2941,368.881,369.0443,10099.0
2022-11-02 11:30:00,384.19,384.41,384.04,384.38,13639.0,369.0923,369.3037,368.9482,369.2749,13639.0
2022-11-02 11:35:00,384.23,384.6,384.19,384.25,5533.0,369.1307,369.4862,369.0923,369.15,5533.0
2022-11-02 11:40:00,384.22,384.61,384.1,384.47,14847.0,369.1211,369.4958,369.0059,369.3613,14847.0
2022-11-02 11:45:00,384.49,384.68,384.41,384.65,13408.0,369.3805,369.5631,369.3037,369.5342,13408.0
2022-11-02 11:50:00,384.62,384.64,384.43,384.54,14463.0,369.5054,369.5246,369.3229,369.4286,14463.0
2022-11-02 11:55:00,384.54,384.62,384.24,384.3,6103.0,369.4286,369.5054,369.1404,369.198,6103.0
2022-11-02 12:00:00,384.23,384.4,384.14,384.32,11315.0,369.1307,369.2941,369.0443,369.2172,11315.0
2022-11-02 12:05:00,384.33,384.49,383.75,383.96,21661.0,369.2268,369.3805,368.6696,368.8714,21661.0
2022-11-02 12:10:00,383.93,384.05,383.73,383.78,14206.0,368.8425,368.9578,368.6504,368.6984,14206.0
2022-11-02 12:15:00,383.8,383.83,383.5,383.66,15749.0,368.7176,368.7465,368.4294,368.5831,15749.0
2022-11-02 12:20:00,383.64,383.75,383.42,383.5,194925.0,368.5639,368.6696,368.3526,368.4294,194925.0
2022-11-02 12:25:00,383.49,383.58,383.34,383.35,9503.0,368.4198,368.5063,368.2757,368.2853,9503.0
2022-11-02 12:30:00,383.35,383.5,383.28,383.3,9332.0,368.2853,368.4294,368.2181,368.2373,9332.0
2022-11-02 12:35:00,383.28,383.37,382.98,383.05,17340.0,368.2181,368.3045,367.9299,367.9971,17340.0
2022-11-02 12:40:00,383.04,383.48,383.03,383.47,12572.0,367.9875,368.4102,367.9779,368.4006,12572.0
2022-11-02 12:45:00,383.48,383.64,383.48,383.63,8093.0,368.4102,368.5639,368.4102,368.5543,8093.0
2022-11-02 12:50:00,383.66,383.87,383.65,383.87,6660.0,368.5831,368.7849,368.5735,368.7849,6660.0
2022-11-02 12:55:00,383.85,384.24,383.8,384.11,22584.0,368.7657,369.1404,368.7176,369.0155,22584.0
2022-11-02 13:00:00,384.08,384.12,383.9,383.92,28908.0,368.9866,369.0251,368.8137,368.8329,28908.0
2022-11-02 13:05:00,383.91,384.02,383.79,383.84,20118.0,368.8233,368.929,368.708,368.7561,20118.0
2022-11-02 13:10:00,383.85,383.96,383.64,383.68,18081.0,368.7657,368.8714,368.5639,368.6024,18081.0
2022-11-02 13:15:00,383.66,383.89,383.63,383.85,7207.0,368.5831,368.8041,368.5543,368.7657,7207.0
2022-11-02 13:20:00,383.82,383.88,383.7,383.75,17107.0,368.7369,368.7945,368.6216,368.6696,17107.0
2022-11-02 13:25:00,383.72,383.76,383.59,383.72,8316.0,368.6408,368.6792,368.5159,368.6408,8316.0
2022-11-02 13:30:00,383.69,383.94,383.65,383.88,16757.0,368.612,368.8521,368.5735,368.7945,16757.0
2022-11-02 13:35:00,383.88,384.34,383.79,384.34,34726.0,368.7945,369.2364,368.708,369.2364,34726.0
2022-11-02 13:40:00,384.37,384.92,384.36,384.76,170843.0,369.2652,369.7936,369.2556,369.6399,170843.0
2022-11-02 13:45:00,384.72,385.24,384.71,385.08,27492.0,369.6015,370.1011,369.5919,369.9473,27492.0
2022-11-02 13:50:00,385.1,385.51,385.08,385.24,45814.0,369.9666,370.3604,369.9473,370.1011,45814.0
2022-11-02 13:55:00,385.26,385.31,384.77,384.92,38499.0,370.1203,370.1683,369.6495,369.7936,38499.0
2022-11-02 14:00:00,384.91,389.58,383.82,388.7,238348.0,369.784,374.2705,368.7369,373.4251,238348.0
2022-11-02 14:05:00,388.73,389.59,388.03,388.53,117800.0,373.4539,374.2801,372.7814,373.2618,117800.0
2022-11-02 14:10:00,388.68,388.94,387.46,388.37,230776.0,373.4059,373.6557,372.2338,373.1081,230776.0
2022-11-02 14:15:00,388.46,388.8,386.91,387.85,94263.0,373.1945,373.5212,371.7054,372.6085,94263.0
2022-11-02 14:20:00,387.84,388.45,387.53,388.27,108731.0,372.5989,373.1849,372.3011,373.012,108731.0
2022-11-02 14:25:00,388.28,389.49,388.1,389.48,62526.0,373.0216,374.184,372.8487,374.1744,62526.0
2022-11-02 14:30:00,389.57,390.09,387.66,388.69,129203.0,374.2609,374.7605,372.426,373.4155,129203.0
2022-11-02 14:35:00,388.51,390.21,383.81,385.99,365051.0,373.2426,374.8758,368.7273,370.8216,365051.0
2022-11-02 14:40:00,385.95,388.55,384.84,386.51,304250.0,370.7832,373.281,369.7168,371.3212,304250.0
2022-11-02 14:45:00,386.39,387.29,384.66,385.04,131441.0,371.2059,372.0705,369.5439,369.9089,131441.0
2022-11-02 14:50:00,384.89,385.38,380.58,381.44,172909.0,369.7648,370.2356,365.6242,366.4504,172909.0
2022-11-02 14:55:00,381.57,382.71,381.19,382.11,114139.0,366.5753,367.6705,366.2102,367.0941,114139.0
2022-11-02 15:00:00,382.07,383.1,381.61,382.39,69615.0,367.0556,368.0452,366.6137,367.3631,69615.0
2022-11-02 15:05:00,382.37,384.71,382.3,384.42,79278.0,367.3438,369.5919,367.2766,369.3133,79278.0
2022-11-02 15:10:00,384.01,384.21,382.62,382.69,46735.0,368.9194,369.1115,367.584,367.6513,46735.0
2022-11-02 15:15:00,382.57,382.59,380.92,380.92,133695.0,367.536,367.5552,365.9508,365.9508,133695.0
2022-11-02 15:20:00,380.89,380.9,379.7,379.71,112650.0,365.922,365.9316,364.7788,364.7884,112650.0
2022-11-02 15:25:00,379.72,379.82,377.8,378.65,109660.0,364.798,364.8941,362.9534,363.77,109660.0
2022-11-02 15:30:00,378.62,378.62,377.58,378.13,53238.0,363.7412,363.7412,362.7421,363.2705,53238.0
2022-11-02 15:35:00,378.04,379.09,377.74,378.67,50841.0,363.184,364.1927,362.8958,363.7892,50841.0
2022-11-02 15:40:00,378.72,378.85,378.17,378.6,44212.0,363.8373,363.9622,363.3089,363.722,44212.0
2022-11-02 15:45:00,378.53,378.54,377.52,377.87,63440.0,363.6547,363.6644,362.6844,363.0207,63440.0
2022-11-02 15:50:00,377.86,377.86,376.48,376.82,120528.0,363.0111,363.0111,361.6853,362.0119,120528.0
2022-11-02 15:55:00,376.67,377.36,376.22,376.35,565971.0,361.8678,362.5307,361.4355,361.5604,565971.0
2022-11-03 09:30:00,372.94,373.31,371.93,372.86,108974.0,358.2844,358.6399,357.3141,358.2076,108974.0
2022-11-03 09:35:00,372.94,373.12,372.36,373.05,23222.0,358.2844,358.4573,357.7272,358.3901,23222.0
2022-11-03 09:40:00,373.04,373.71,372.93,372.96,30730.0,358.3805,359.0242,358.2748,358.3036,30730.0
2022-11-03 09:45:00,372.95,372.96,371.68,371.97,32198.0,358.294,358.3036,357.0739,357.3525,32198.0
2022-11-03 09:50:00,371.77,371.97,370.99,371.02,22032.0,357.1604,357.3525,356.411,356.4399,22032.0
2022-11-03 09:55:00,371.04,371.15,370.57,370.67,28084.0,356.4591,356.5648,356.0076,356.1036,28084.0
2022-11-03 10:00:00,370.73,372.27,370.31,372.13,84869.0,356.1613,357.6407,355.7578,357.5062,84869.0
2022-11-03 10:05:00,371.97,372.49,371.4,371.74,47632.0,357.3525,357.8521,356.8049,357.1316,47632.0
2022-11-03 10:10:00,371.7,372.99,371.64,372.96,32626.0,357.0931,358.3325,357.0355,358.3036,32626.0
2022-11-03 10:15:00,373.01,373.31,372.39,372.96,18608.0,358.3517,358.6399,357.756,358.3036,18608.0
2022-11-03 10:20:00,372.84,373.56,372.75,373.2,30115.0,358.1883,358.8801,358.1019,358.5342,30115.0
2022-11-03 10:25:00,373.32,374.35,373.32,374.11,66541.0,358.6495,359.639,358.6495,359.4084,66541.0
2022-11-03 10:30:00,374.2,374.2,372.84,372.84,48804.0,359.4949,359.4949,358.1883,358.1883,48804.0
2022-11-03 10:35:00,372.87,373.32,372.69,373.21,23687.0,358.2172,358.6495,358.0442,358.5438,23687.0
2022-11-03 10:40:00,373.27,374.01,373.17,373.86,19691.0,358.6014,359.3124,358.5054,359.1683,19691.0
2022-11-03 10:45:00,374.05,374.76,374.05,374.72,47786.0,359.3508,360.0329,359.3508,359.9945,47786.0
2022-11-03 10:50:00,374.76,374.91,374.34,374.52,23008.0,360.0329,360.177,359.6294,359.8023,23008.0
2022-11-03 10:55:00,374.54,375.12,374.42,375.03,21903.0,359.8215,360.3787,359.7063,360.2923,21903.0
2022-11-03 11:00:00,375.01,375.18,374.44,374.59,28482.0,360.2731,360.4364,359.7255,359.8696,28482.0
2022-11-03 11:05:00,374.57,374.67,373.89,374.08,23268.0,359.8504,359.9464,359.1971,359.3796,23268.0
2022-11-03 11:10:00,374.03,374.31,373.69,373.7,12303.0,359.3316,359.6006,359.0049,359.0146,12303.0
2022-11-03 11:15:00,373.82,373.92,373.29,373.72,19869.0,359.1298,359.2259,358.6207,359.0338,19869.0
2022-11-03 11:20:00,373.73,374.17,373.51,373.62,27617.0,359.0434,359.4661,358.832,358.9377,27617.0
2022-11-03 11:25:00,373.51,374.02,373.24,373.24,11136.0,358.832,359.322,358.5726,358.5726,11136.0
2022-11-03 11:30:00,373.23,373.46,372.54,372.74,28792.0,358.563,358.784,357.9001,358.0923,28792.0
2022-11-03 11:35:00,372.76,373.78,372.76,373.77,36022.0,358.1115,359.0914,358.1115,359.0818,36022.0
2022-11-03 11:40:00,373.73,373.84,373.46,373.5,17975.0,359.0434,359.149,358.784,358.8224,17975.0
2022-11-03 11:45:00,373.72,374.25,373.54,373.57,19452.0,359.0338,359.5429,358.8608,358.8897,19452.0
2022-11-03 11:50:00,373.55,373.67,373.11,373.28,31358.0,358.8704,358.9857,358.4477,358.6111,31358.0
2022-11-03 11:55:00,373.19,373.33,372.94,373.27,10566.0,358.5246,358.6591,358.2844,358.6014,10566.0
2022-11-03 12:00:00,373.31,373.95,372.95,373.92,17502.0,358.6399,359.2547,358.294,359.2259,17502.0
2022-11-03 12:05:00,373.87,374.21,373.61,373.84,23365.0,359.1779,359.5045,358.9281,359.149,23365.0
2022-11-03 12:10:00,373.74,374.36,373.74,374.34,23158.0,359.053,359.6486,359.053,359.6294,23158.0
2022-11-03 12:15:00,374.33,375.09,374.26,375.0,245651.0,359.6198,360.3499,359.5525,360.2635,245651.0
2022-11-03 12:20:00,374.96,374.96,374.41,374.5,14031.0,360.225,360.225,359.6966,359.7831,14031.0
2022-11-03 12:25:00,374.48,374.79,374.34,374.66,18414.0,359.7639,360.0617,359.6294,359.9368,18414.0
2022-11-03 12:30:00,374.57,374.81,374.42,374.66,7929.0,359.8504,360.0809,359.7063,359.9368,7929.0
2022-11-03 12:35:00,374.44,374.48,373.86,374.02,21497.0,359.7255,359.7639,359.1683,359.322,21497.0
2022-11-03 12:40:00,374.04,374.99,374.04,374.95,38846.0,359.3412,360.2539,359.3412,360.2154,38846.0
2022-11-03 12:45:00,374.83,375.13,374.81,374.89,16341.0,360.1001,360.3884,360.0809,360.1578,16341.0
2022-11-03 12:50:00,374.94,375.69,374.93,375.5,26709.0,360.2058,360.9263,360.1962,360.7438,26709.0
2022-11-03 12:55:00,375.53,375.69,375.31,375.4,21238.0,360.7726,360.9263,360.5613,360.6477,21238.0
2022-11-03 13:00:00,375.38,375.48,374.95,375.11,37494.0,360.6285,360.7246,360.2154,360.3691,37494.0
2022-11-03 13:05:00,375.06,375.09,374.58,374.96,25170.0,360.3211,360.3499,359.86,360.225,25170.0
2022-11-03 13:10:00,374.9,374.9,374.57,374.88,9184.0,360.1674,360.1674,359.8504,360.1482,9184.0
2022-11-03 13:15:00,374.87,375.23,374.79,374.85,14494.0,360.1386,360.4844,360.0617,360.1194,14494.0
2022-11-03 13:20:00,374.84,374.84,374.29,374.29,11337.0,360.1098,360.1098,359.5814,359.5814,11337.0
2022-11-03 13:25:00,374.34,374.4,374.18,374.36,5813.0,359.6294,359.687,359.4757,359.6486,5813.0
2022-11-03 13:30:00,374.41,374.57,374.2,374.29,22388.0,359.6966,359.8504,359.4949,359.5814,22388.0
2022-11-03 13:35:00,374.3,374.56,374.06,374.5,12435.0,359.591,359.8408,359.3604,359.7831,12435.0
2022-11-03 13:40:00,374.55,374.63,374.08,374.14,15565.0,359.8311,359.908,359.3796,359.4373,15565.0
2022-11-03 13:45:00,374.15,374.44,374.04,374.29,18900.0,359.4469,359.7255,359.3412,359.5814,18900.0
2022-11-03 13:50:00,374.28,374.32,373.93,374.27,19594.0,359.5718,359.6102,359.2355,359.5622,19594.0
2022-11-03 13:55:00,374.35,374.38,373.79,373.81,37677.0,359.639,359.6678,359.101,359.1202,37677.0
2022-11-03 14:00:00,373.85,373.99,373.51,373.61,25699.0,359.1587,359.2932,358.832,358.9281,25699.0
2022-11-03 14:05:00,373.65,373.98,373.62,373.75,13140.0,358.9665,359.2835,358.9377,359.0626,13140.0
2022-11-03 14:10:00,373.75,373.8,373.4,373.72,40751.0,359.0626,359.1106,358.7263,359.0338,40751.0
2022-11-03 14:15:00,373.71,373.96,373.7,373.96,19174.0,359.0242,359.2643,359.0146,359.2643,19174.0
2022-11-03 14:20:00,374.0,374.66,373.99,374.59,31666.0,359.3028,359.9368,359.2932,359.8696,31666.0
2022-11-03 14:25:00,374.57,374.95,374.57,374.88,24212.0,359.8504,360.2154,359.8504,360.1482,24212.0
2022-11-03 14:30:00,374.87,375.18,374.66,374.74,47038.0,360.1386,360.4364,359.9368,360.0137,47038.0
2022-11-03 14:35:00,374.77,374.9,374.31,374.47,55936.0,360.0425,360.1674,359.6006,359.7543,55936.0
2022-11-03 14:40:00,374.49,374.61,374.17,374.2,27685.0,359.7735,359.8888,359.4661,359.4949,27685.0
2022-11-03 14:45:00,374.19,374.8,374.19,374.79,16414.0,359.4853,360.0713,359.4853,360.0617,16414.0
2022-11-03 14:50:00,374.73,374.96,374.61,374.76,24146.0,360.0041,360.225,359.8888,360.0329,24146.0
2022-11-03 14:55:00,374.71,375.09,374.61,375.07,56308.0,359.9849,360.3499,359.8888,360.3307,56308.0
2022-11-03 15:00:00,375.06,375.13,374.74,374.9,27403.0,360.3211,360.3884,360.0137,360.1674,27403.0
2022-11-03 15:05:00,374.9,374.9,374.42,374.52,23662.0,360.1674,360.1674,359.7063,359.8023,23662.0
2022-11-03 15:10:00,374.57,374.78,374.39,374.5,19347.0,359.8504,360.0521,359.6774,359.7831,19347.0
2022-11-03 15:15:00,374.46,374.65,374.31,374.35,15282.0,359.7447,359.9272,359.6006,359.639,15282.0
2022-11-03 15:20:00,374.41,374.73,374.4,374.7,18225.0,359.6966,360.0041,359.687,359.9753,18225.0
2022-11-03 15:25:00,374.72,374.86,374.61,374.78,33337.0,359.9945,360.129,359.8888,360.0521,33337.0
2022-11-03 15:30:00,374.69,375.05,374.59,375.02,55557.0,359.9656,360.3115,359.8696,360.2827,55557.0
2022-11-03 15:35:00,375.0,375.05,374.37,374.47,36341.0,360.2635,360.3115,359.6582,359.7543,36341.0
2022-11-03 15:40:00,374.55,374.57,373.93,374.02,22916.0,359.8311,359.8504,359.2355,359.322,22916.0
2022-11-03 15:45:00,373.96,373.97,373.45,373.53,45800.0,359.2643,359.2739,358.7744,358.8512,45800.0
2022-11-03 15:50:00,373.56,373.58,372.78,373.01,52415.0,358.8801,358.8993,358.1307,358.3517,52415.0
2022-11-03 15:55:00,372.92,372.96,372.46,372.54,96748.0,358.2652,358.3036,357.8233,357.9001,96748.0
2022-11-04 09:30:00,378.51,378.88,377.29,377.53,116178.0,363.6355,363.991,362.4635,362.694,116178.0
2022-11-04 09:35:00,377.55,377.84,376.56,376.65,34624.0,362.7133,362.9919,361.7622,361.8486,34624.0
2022-11-04 09:40:00,376.57,376.57,374.34,374.38,56335.0,361.7718,361.7718,359.6294,359.6678,56335.0
2022-11-04 09:45:00,374.35,375.34,373.83,374.12,44272.0,359.639,360.5901,359.1394,359.418,44272.0
2022-11-04 09:50:00,374.11,375.29,373.79,375.17,29990.0,359.4084,360.5421,359.101,360.4268,29990.0
2022-11-04 09:55:00,374.97,376.68,374.97,376.68,35147.0,360.2346,361.8774,360.2346,361.8774,35147.0
2022-11-04 10:00:00,376.74,377.34,376.46,376.67,56805.0,361.9351,362.5115,361.6661,361.8678,56805.0
2022-11-04 10:05:00,376.67,377.3,376.28,376.91,27530.0,361.8678,362.4731,361.4932,362.0984,27530.0
2022-11-04 10:10:00,376.91,378.26,376.64,378.18,50374.0,362.0984,363.3954,361.839,363.3185,50374.0
2022-11-04 10:15:00,378.21,378.61,377.72,377.93,42513.0,363.3473,363.7316,362.8766,363.0783,42513.0
2022-11-04 10:20:00,377.95,379.15,377.81,379.12,27822.0,363.0975,364.2504,362.963,364.2216,27822.0
2022-11-04 10:25:00,379.24,379.59,378.98,379.21,41927.0,364.3368,364.6731,364.0871,364.308,41927.0
2022-11-04 10:30:00,379.33,379.76,378.79,379.14,86539.0,364.4233,364.8364,363.9045,364.2408,86539.0
2022-11-04 10:35:00,379.18,379.44,378.92,379.27,14073.0,364.2792,364.529,364.0294,364.3657,14073.0
2022-11-04 10:40:00,379.36,380.4,379.36,379.54,40960.0,364.4521,365.4513,364.4521,364.6251,40960.0
2022-11-04 10:45:00,379.59,379.68,379.16,379.56,16250.0,364.6731,364.7596,364.26,364.6443,16250.0
2022-11-04 10:50:00,379.69,379.69,378.1,378.38,30741.0,364.7692,364.7692,363.2416,363.5106,30741.0
2022-11-04 10:55:00,378.44,378.65,377.97,378.33,25870.0,363.5683,363.77,363.1168,363.4626,25870.0
2022-11-04 11:00:00,378.42,378.94,378.41,378.69,32206.0,363.5491,364.0486,363.5395,363.8085,32206.0
2022-11-04 11:05:00,378.69,378.69,377.65,377.75,68635.0,363.8085,363.8085,362.8093,362.9054,68635.0
2022-11-04 11:10:00,377.88,377.93,377.23,377.34,29662.0,363.0303,363.0783,362.4058,362.5115,29662.0
2022-11-04 11:15:00,377.33,377.79,377.06,377.25,21747.0,362.5019,362.9438,362.2425,362.425,21747.0
2022-11-04 11:20:00,377.17,377.77,377.17,377.69,15166.0,362.3482,362.9246,362.3482,362.8478,15166.0
2022-11-04 11:25:00,377.55,377.63,375.66,375.79,33753.0,362.7133,362.7901,360.8975,361.0224,33753.0
2022-11-04 11:30:00,375.8,376.35,375.66,375.81,19861.0,361.032,361.5604,360.8975,361.0416,19861.0
2022-11-04 11:35:00,375.79,376.21,374.99,375.15,31137.0,361.0224,361.4259,360.2539,360.4076,31137.0
2022-11-04 11:40:00,375.11,375.2,374.3,374.62,29210.0,360.3691,360.4556,359.591,359.8984,29210.0
2022-11-04 11:45:00,374.57,374.59,373.88,373.88,25306.0,359.8504,359.8696,359.1875,359.1875,25306.0
2022-11-04 11:50:00,373.88,373.88,372.57,373.01,71257.0,359.1875,359.1875,357.929,358.3517,71257.0
2022-11-04 11:55:00,373.06,373.34,372.33,372.5,51055.0,358.3997,358.6687,357.6984,357.8617,51055.0
2022-11-04 12:00:00,372.44,373.08,371.62,371.85,51769.0,357.8041,358.4189,357.0163,357.2373,51769.0
2022-11-04 12:05:00,371.58,373.12,371.58,373.09,33050.0,356.9779,358.4573,356.9779,358.4285,33050.0
2022-11-04 12:10:00,373.01,373.21,372.39,373.06,32178.0,358.3517,358.5438,357.756,358.3997,32178.0
2022-11-04 12:15:00,373.09,374.4,372.91,374.18,31112.0,358.4285,359.687,358.2556,359.4757,31112.0
2022-11-04 12:20:00,374.05,374.21,373.31,373.43,26150.0,359.3508,359.5045,358.6399,358.7552,26150.0
2022-11-04 12:25:00,373.58,374.51,373.51,374.22,16696.0,358.8993,359.7927,358.832,359.5141,16696.0
2022-11-04 12:30:00,374.15,374.42,373.74,374.38,23147.0,359.4469,359.7063,359.053,359.6678,23147.0
2022-11-04 12:35:00,374.22,374.22,372.88,372.88,26113.0,359.5141,359.5141,358.2268,358.2268,26113.0
2022-11-04 12:40:00,372.86,373.14,372.28,372.58,19305.0,358.2076,358.4766,357.6504,357.9386,19305.0
2022-11-04 12:45:00,372.7,372.88,372.25,372.43,28493.0,358.0538,358.2268,357.6215,357.7945,28493.0
2022-11-04 12:50:00,372.4,372.93,372.3,372.79,25689.0,357.7656,358.2748,357.6696,358.1403,25689.0
2022-11-04 12:55:00,373.01,373.14,372.48,372.84,20632.0,358.3517,358.4766,357.8425,358.1883,20632.0
2022-11-04 13:00:00,372.77,373.04,372.38,372.98,14114.0,358.1211,358.3805,357.7464,358.3228,14114.0
2022-11-04 13:05:00,373.07,373.5,371.7,371.71,25431.0,358.4093,358.8224,357.0931,357.1028,25431.0
2022-11-04 13:10:00,371.78,373.57,371.76,373.27,37448.0,357.17,358.8897,357.1508,358.6014,37448.0
2022-11-04 13:15:00,373.34,373.41,372.79,373.05,11676.0,358.6687,358.7359,358.1403,358.3901,11676.0
2022-11-04 13:20:00,373.1,373.3,372.7,373.19,27615.0,358.4381,358.6303,358.0538,358.5246,27615.0
2022-11-04 13:25:00,373.16,373.19,372.41,372.67,26905.0,358.4958,358.5246,357.7752,358.025,26905.0
2022-11-04 13:30:00,372.66,373.13,372.36,372.37,9282.0,358.0154,358.467,357.7272,357.7368,9282.0
2022-11-04 13:35:00,372.39,372.96,372.22,372.62,9267.0,357.756,358.3036,357.5927,357.977,9267.0
2022-11-04 13:40:00,372.6,372.74,372.2,372.29,18194.0,357.9578,358.0923,357.5735,357.66,18194.0
2022-11-04 13:45:00,372.29,372.81,372.07,372.69,19882.0,357.66,358.1595,357.4486,358.0442,19882.0
2022-11-04 13:50:00,372.79,372.85,372.33,372.64,16515.0,358.1403,358.198,357.6984,357.9962,16515.0
2022-11-04 13:55:00,372.72,372.72,372.1,372.27,18224.0,358.0731,358.0731,357.4774,357.6407,18224.0
2022-11-04 14:00:00,372.25,372.75,372.11,372.3,43807.0,357.6215,358.1019,357.487,357.6696,43807.0
2022-11-04 14:05:00,372.21,372.25,371.53,371.8,46854.0,357.5831,357.6215,356.9298,357.1892,46854.0
2022-11-04 14:10:00,371.83,372.22,371.75,372.08,13744.0,357.218,357.5927,357.1412,357.4582,13744.0
2022-11-04 14:15:00,372.11,373.22,371.84,373.2,33097.0,357.487,358.5534,357.2276,358.5342,33097.0
2022-11-04 14:20:00,373.15,373.54,372.84,373.5,20617.0,358.4862,358.8608,358.1883,358.8224,20617.0
2022-11-04 14:25:00,373.38,374.0,373.2,373.77,22284.0,358.7071,359.3028,358.5342,359.0818,22284.0
2022-11-04 14:30:00,373.77,373.91,373.41,373.8,17620.0,359.0818,359.2163,358.7359,359.1106,17620.0
2022-11-04 14:35:00,373.72,374.29,373.55,374.13,36781.0,359.0338,359.5814,358.8704,359.4277,36781.0
2022-11-04 14:40:00,374.11,375.32,374.01,375.25,25406.0,359.4084,360.5709,359.3124,360.5036,25406.0
2022-11-04 14:45:00,375.17,375.25,374.55,374.68,20511.0,360.4268,360.5036,359.8311,359.956,20511.0
2022-11-04 14:50:00,374.77,375.18,374.75,375.08,21883.0,360.0425,360.4364,360.0233,360.3403,21883.0
2022-11-04 14:55:00,374.99,375.69,374.99,375.53,24877.0,360.2539,360.9263,360.2539,360.7726,24877.0
2022-11-04 15:00:00,375.48,375.69,375.17,375.5,23743.0,360.7246,360.9263,360.4268,360.7438,23743.0
2022-11-04 15:05:00,375.56,376.43,375.54,376.35,31610.0,360.8015,361.6373,360.7822,361.5604,31610.0
2022-11-04 15:10:00,376.39,376.79,376.27,376.42,23748.0,361.5988,361.9831,361.4836,361.6277,23748.0
2022-11-04 15:15:00,376.48,376.64,376.18,376.29,29154.0,361.6853,361.839,361.3971,361.5028,29154.0
2022-11-04 15:20:00,376.23,376.27,375.52,375.54,32218.0,361.4451,361.4836,360.763,360.7822,32218.0
2022-11-04 15:25:00,375.56,376.37,375.53,376.11,35568.0,360.8015,361.5796,360.7726,361.3298,35568.0
2022-11-04 15:30:00,375.99,376.83,375.63,376.74,32643.0,361.2146,362.0216,360.8687,361.9351,32643.0
2022-11-04 15:35:00,376.86,376.91,376.18,376.66,35826.0,362.0504,362.0984,361.3971,361.8582,35826.0
2022-11-04 15:40:00,376.7,377.41,376.37,377.41,53384.0,361.8967,362.5788,361.5796,362.5788,53384.0
2022-11-04 15:45:00,377.37,377.92,377.09,377.17,89182.0,362.5403,363.0687,362.2713,362.3482,89182.0
2022-11-04 15:50:00,377.17,377.37,376.5,376.77,75217.0,362.3482,362.5403,361.7045,361.9639,75217.0
2022-11-04 15:55:00,376.97,378.0,376.96,377.87,287972.0,362.156,363.1456,362.1464,363.0207,287972.0
2022-11-07 09:30:00,379.26,379.83,378.63,379.0,134811.0,364.3561,364.9037,363.7508,364.1063,134811.0
2022-11-07 09:35:00,378.96,379.08,377.84,378.04,39537.0,364.0678,364.1831,362.9919,363.184,39537.0
2022-11-07 09:40:00,378.12,378.95,378.12,378.67,48373.0,363.2609,364.0582,363.2609,363.7892,48373.0
2022-11-07 09:45:00,378.74,378.8,377.9,378.03,20465.0,363.8565,363.9141,363.0495,363.1744,20465.0
2022-11-07 09:50:00,378.01,378.36,377.45,377.67,74020.0,363.1552,363.4914,362.6172,362.8285,74020.0
2022-11-07 09:55:00,377.67,378.22,377.08,377.64,40679.0,362.8285,363.3569,362.2617,362.7997,40679.0
2022-11-07 10:00:00,377.69,378.86,377.58,378.69,40761.0,362.8478,363.9718,362.7421,363.8085,40761.0
2022-11-07 10:05:00,378.72,378.96,378.28,378.54,21532.0,363.8373,364.0678,363.4146,363.6644,21532.0
2022-11-07 10:10:00,379.0,379.2,378.31,379.15,71111.0,364.1063,364.2984,363.4434,364.2504,71111.0
2022-11-07 10:15:00,379.14,379.89,378.98,379.33,27505.0,364.2408,364.9613,364.0871,364.4233,27505.0
2022-11-07 10:20:00,379.25,379.26,378.27,378.45,101743.0,364.3465,364.3561,363.405,363.5779,101743.0
2022-11-07 10:25:00,378.59,378.59,377.96,378.38,31102.0,363.7124,363.7124,363.1071,363.5106,31102.0
2022-11-07 10:30:00,378.43,378.58,378.0,378.26,23018.0,363.5587,363.7028,363.1456,363.3954,23018.0
2022-11-07 10:35:00,378.36,378.66,377.83,377.89,18463.0,363.4914,363.7796,362.9823,363.0399,18463.0
2022-11-07 10:40:00,378.0,378.55,377.92,378.27,23687.0,363.1456,363.674,363.0687,363.405,23687.0
2022-11-07 10:45:00,378.48,378.9,378.12,378.41,19656.0,363.6067,364.0102,363.2609,363.5395,19656.0
2022-11-07 10:50:00,378.26,379.3,378.25,379.0,17425.0,363.3954,364.3945,363.3857,364.1063,17425.0
2022-11-07 10:55:00,378.88,379.17,378.85,379.11,67455.0,363.991,364.2696,363.9622,364.212,67455.0
2022-11-07 11:00:00,379.19,379.32,378.73,379.18,65053.0,364.2888,364.4137,363.8469,364.2792,65053.0
2022-11-07 11:05:00,379.3,379.37,378.48,378.93,17700.0,364.3945,364.4617,363.6067,364.039,17700.0
2022-11-07 11:10:00,378.92,378.92,378.44,378.56,12622.0,364.0294,364.0294,363.5683,363.6836,12622.0
2022-11-07 11:15:00,378.62,379.2,378.58,378.9,23809.0,363.7412,364.2984,363.7028,364.0102,23809.0
2022-11-07 11:20:00,378.89,379.37,378.74,379.05,19387.0,364.0006,364.4617,363.8565,364.1543,19387.0
2022-11-07 11:25:00,379.15,379.52,378.92,379.39,10601.0,364.2504,364.6058,364.0294,364.4809,10601.0
2022-11-07 11:30:00,379.45,379.68,379.29,379.47,22575.0,364.5386,364.7596,364.3849,364.5578,22575.0
2022-11-07 11:35:00,379.51,379.53,379.09,379.1,22787.0,364.5962,364.6154,364.1927,364.2023,22787.0
2022-11-07 11:40:00,379.07,379.08,377.82,377.93,29887.0,364.1735,364.1831,362.9726,363.0783,29887.0
2022-11-07 11:45:00,377.93,378.23,377.79,378.2,17475.0,363.0783,363.3665,362.9438,363.3377,17475.0
2022-11-07 11:50:00,378.23,378.24,378.08,378.21,9920.0,363.3665,363.3761,363.2224,363.3473,9920.0
2022-11-07 11:55:00,378.24,378.33,377.77,377.78,29502.0,363.3761,363.4626,362.9246,362.9342,29502.0
2022-11-07 12:00:00,377.77,377.84,377.38,377.76,37641.0,362.9246,362.9919,362.5499,362.915,37641.0
2022-11-07 12:05:00,377.75,378.36,377.52,378.24,14795.0,362.9054,363.4914,362.6844,363.3761,14795.0
2022-11-07 12:10:00,378.27,378.62,378.2,378.36,17327.0,363.405,363.7412,363.3377,363.4914,17327.0
2022-11-07 12:15:00,378.33,378.52,378.03,378.42,9703.0,363.4626,363.6451,363.1744,363.5491,9703.0
2022-11-07 12:20:00,378.4,378.79,378.29,378.79,8602.0,363.5299,363.9045,363.4242,363.9045,8602.0
2022-11-07 12:25:00,378.76,378.76,378.46,378.68,7893.0,363.8757,363.8757,363.5875,363.7988,7893.0
2022-11-07 12:30:00,378.77,378.91,378.66,378.76,28253.0,363.8853,364.0198,363.7796,363.8757,28253.0
2022-11-07 12:35:00,378.74,378.78,378.36,378.55,13702.0,363.8565,363.8949,363.4914,363.674,13702.0
2022-11-07 12:40:00,378.6,378.7,378.36,378.64,18738.0,363.722,363.8181,363.4914,363.7604,18738.0
2022-11-07 12:45:00,378.61,378.81,378.28,378.42,9632.0,363.7316,363.9237,363.4146,363.5491,9632.0
2022-11-07 12:50:00,378.37,378.44,378.16,378.27,8083.0,363.501,363.5683,363.2993,363.405,8083.0
2022-11-07 12:55:00,378.23,378.56,378.14,378.56,22730.0,363.3665,363.6836,363.2801,363.6836,22730.0
2022-11-07 13:00:00,378.53,379.15,378.53,379.15,13949.0,363.6547,364.2504,363.6547,364.2504,13949.0
2022-11-07 13:05:00,379.11,379.36,379.05,379.32,23633.0,364.212,364.4521,364.1543,364.4137,23633.0
2022-11-07 13:10:00,379.35,379.5,379.13,379.24,6147.0,364.4425,364.5866,364.2312,364.3368,6147.0
2022-11-07 13:15:00,379.28,379.43,379.03,379.27,9481.0,364.3753,364.5194,364.1351,364.3657,9481.0
2022-11-07 13:20:00,379.3,379.3,378.96,379.0,23210.0,364.3945,364.3945,364.0678,364.1063,23210.0
2022-11-07 13:25:00,379.01,379.23,378.84,379.16,14856.0,364.1159,364.3272,363.9526,364.26,14856.0
2022-11-07 13:30:00,379.24,379.33,378.97,378.97,12163.0,364.3368,364.4233,364.0775,364.0775,12163.0
2022-11-07 13:35:00,378.97,379.0,378.71,379.0,17361.0,364.0775,364.1063,363.8277,364.1063,17361.0
2022-11-07 13:40:00,378.98,379.04,378.77,379.04,66597.0,364.0871,364.1447,363.8853,364.1447,66597.0
2022-11-07 13:45:00,379.03,379.21,378.96,379.13,17482.0,364.1351,364.308,364.0678,364.2312,17482.0
2022-11-07 13:50:00,379.13,379.31,379.03,379.3,13314.0,364.2312,364.4041,364.1351,364.3945,13314.0
2022-11-07 13:55:00,379.34,379.51,379.21,379.48,39528.0,364.4329,364.5962,364.308,364.5674,39528.0
2022-11-07 14:00:00,379.52,379.87,379.52,379.87,43161.0,364.6058,364.9421,364.6058,364.9421,43161.0
2022-11-07 14:05:00,379.86,379.93,379.63,379.8,40943.0,364.9325,364.9997,364.7115,364.8748,40943.0
2022-11-07 14:10:00,379.86,380.44,379.81,380.43,83762.0,364.9325,365.4897,364.8844,365.4801,83762.0
2022-11-07 14:15:00,380.43,381.04,380.43,380.99,41688.0,365.4801,366.0661,365.4801,366.0181,41688.0
2022-11-07 14:20:00,380.98,381.09,380.8,381.04,73163.0,366.0085,366.1141,365.8355,366.0661,73163.0
2022-11-07 14:25:00,381.02,381.16,380.83,381.05,28006.0,366.0469,366.1814,365.8644,366.0757,28006.0
2022-11-07 14:30:00,381.06,381.51,381.05,381.44,28578.0,366.0853,366.5176,366.0757,366.4504,28578.0
2022-11-07 14:35:00,381.45,381.56,381.33,381.54,21458.0,366.46,366.5657,366.3447,366.5465,21458.0
2022-11-07 14:40:00,381.51,381.56,381.15,381.37,31363.0,366.5176,366.5657,366.1718,366.3831,31363.0
2022-11-07 14:45:00,381.38,381.53,381.27,381.4,22162.0,366.3927,366.5369,366.2871,366.412,22162.0
2022-11-07 14:50:00,381.39,381.46,381.2,381.34,75653.0,366.4024,366.4696,366.2198,366.3543,75653.0
2022-11-07 14:55:00,381.33,381.37,380.8,380.88,46591.0,366.3447,366.3831,365.8355,365.9124,46591.0
2022-11-07 15:00:00,380.98,381.28,380.97,381.19,32247.0,366.0085,366.2967,365.9989,366.2102,32247.0
2022-11-07 15:05:00,381.19,381.35,380.95,381.26,33551.0,366.2102,366.3639,365.9796,366.2775,33551.0
2022-11-07 15:10:00,381.24,381.63,381.16,381.62,39476.0,366.2582,366.6329,366.1814,366.6233,39476.0
2022-11-07 15:15:00,381.6,381.91,381.6,381.84,24434.0,366.6041,366.9019,366.6041,366.8347,24434.0
2022-11-07 15:20:00,381.8,381.87,381.39,381.85,31332.0,366.7962,366.8635,366.4024,366.8443,31332.0
2022-11-07 15:25:00,381.81,381.82,381.58,381.75,29183.0,366.8058,366.8155,366.5849,366.7482,29183.0
2022-11-07 15:30:00,381.75,382.14,381.67,381.9,44419.0,366.7482,367.1229,366.6714,366.8923,44419.0
2022-11-07 15:35:00,381.88,381.97,381.47,381.63,59678.0,366.8731,366.9596,366.4792,366.6329,59678.0
2022-11-07 15:40:00,381.66,381.74,381.42,381.66,65883.0,366.6617,366.7386,366.4312,366.6617,65883.0
2022-11-07 15:45:00,381.7,381.84,381.38,381.83,50160.0,366.7002,366.8347,366.3927,366.8251,50160.0
2022-11-07 15:50:00,381.8,381.9,381.39,381.45,49016.0,366.7962,366.8923,366.4024,366.46,49016.0
2022-11-07 15:55:00,381.43,381.6,380.92,381.54,246688.0,366.4408,366.6041,365.9508,366.5465,246688.0
2022-11-08 09:30:00,382.68,382.81,381.34,381.66,80743.0,367.6417,367.7666,366.3543,366.6617,80743.0
2022-11-08 09:35:00,381.62,381.67,381.19,381.37,21613.0,366.6233,366.6714,366.2102,366.3831,21613.0
2022-11-08 09:40:00,381.44,381.71,381.12,381.66,33340.0,366.4504,366.7098,366.143,366.6617,33340.0
2022-11-08 09:45:00,381.64,381.78,381.16,381.77,16751.0,366.6425,366.777,366.1814,366.7674,16751.0
2022-11-08 09:50:00,381.71,382.6,381.59,382.56,18970.0,366.7098,367.5648,366.5945,367.5264,18970.0
2022-11-08 09:55:00,382.49,382.66,381.98,381.98,30659.0,367.4591,367.6224,366.9692,366.9692,30659.0
2022-11-08 10:00:00,381.97,382.51,381.9,382.02,43709.0,366.9596,367.4783,366.8923,367.0076,43709.0
2022-11-08 10:05:00,381.99,382.65,381.99,382.52,24850.0,366.9788,367.6128,366.9788,367.4879,24850.0
2022-11-08 10:10:00,382.45,382.94,382.32,382.66,19938.0,367.4207,367.8914,367.2958,367.6224,19938.0
2022-11-08 10:15:00,382.64,383.54,382.6,383.52,36163.0,367.6032,368.4679,367.5648,368.4487,36163.0
2022-11-08 10:20:00,383.55,383.86,383.32,383.5,26307.0,368.4775,368.7753,368.2565,368.4294,26307.0
2022-11-08 10:25:00,383.5,383.61,383.22,383.5,33312.0,368.4294,368.5351,368.1604,368.4294,33312.0
2022-11-08 10:30:00,383.61,384.17,383.49,384.0,28693.0,368.5351,369.0731,368.4198,368.9098,28693.0
2022-11-08 10:35:00,383.99,384.37,383.94,384.15,15419.0,368.9002,369.2652,368.8521,369.0539,15419.0
2022-11-08 10:40:00,384.18,384.74,384.15,384.6,36213.0,369.0827,369.6207,369.0539,369.4862,36213.0
2022-11-08 10:45:00,384.75,384.81,384.46,384.77,28475.0,369.6303,369.688,369.3517,369.6495,28475.0
2022-11-08 10:50:00,384.85,384.86,384.28,384.41,121972.0,369.7264,369.736,369.1788,369.3037,121972.0
2022-11-08 10:55:00,384.42,384.7,384.3,384.65,195739.0,369.3133,369.5823,369.198,369.5342,195739.0
2022-11-08 11:00:00,384.67,384.69,384.22,384.31,38634.0,369.5535,369.5727,369.1211,369.2076,38634.0
2022-11-08 11:05:00,384.3,384.82,384.13,384.75,12662.0,369.198,369.6976,369.0347,369.6303,12662.0
2022-11-08 11:10:00,384.82,385.2,384.81,385.13,23405.0,369.6976,370.0626,369.688,369.9954,23405.0
2022-11-08 11:15:00,385.12,385.29,385.1,385.15,15524.0,369.9858,370.1491,369.9666,370.0146,15524.0
2022-11-08 11:20:00,385.19,385.7,385.16,385.58,39923.0,370.053,370.543,370.0242,370.4277,39923.0
2022-11-08 11:25:00,385.6,385.73,385.37,385.67,25364.0,370.4469,370.5718,370.226,370.5142,25364.0
2022-11-08 11:30:00,385.75,386.25,385.62,386.23,46836.0,370.591,371.0714,370.4661,371.0522,46836.0
2022-11-08 11:35:00,386.2,386.5,386.2,386.48,11122.0,371.0233,371.3115,371.0233,371.2923,11122.0
2022-11-08 11:40:00,386.58,386.68,386.23,386.29,17386.0,371.3884,371.4845,371.0522,371.1098,17386.0
2022-11-08 11:45:00,386.32,386.33,385.93,385.94,26238.0,371.1386,371.1482,370.7639,370.7736,26238.0
2022-11-08 11:50:00,385.93,386.22,385.69,386.22,13308.0,370.7639,371.0425,370.5334,371.0425,13308.0
2022-11-08 11:55:00,386.27,386.27,386.03,386.13,12111.0,371.0906,371.0906,370.86,370.9561,12111.0
2022-11-08 12:00:00,386.22,386.3,385.99,386.01,58161.0,371.0425,371.1194,370.8216,370.8408,58161.0
2022-11-08 12:05:00,386.02,386.15,385.88,386.15,40767.0,370.8504,370.9753,370.7159,370.9753,40767.0
2022-11-08 12:10:00,386.1,386.37,385.82,385.84,29833.0,370.9273,371.1867,370.6583,370.6775,29833.0
2022-11-08 12:15:00,385.69,385.76,385.55,385.76,19218.0,370.5334,370.6006,370.3989,370.6006,19218.0
2022-11-08 12:20:00,385.73,385.86,385.58,385.86,20701.0,370.5718,370.6967,370.4277,370.6967,20701.0
2022-11-08 12:25:00,385.85,385.98,385.72,385.93,29272.0,370.6871,370.812,370.5622,370.7639,29272.0
2022-11-08 12:30:00,385.92,386.13,385.6,385.84,18974.0,370.7543,370.9561,370.4469,370.6775,18974.0
2022-11-08 12:35:00,385.86,385.89,385.58,385.89,16966.0,370.6967,370.7255,370.4277,370.7255,16966.0
2022-11-08 12:40:00,385.96,386.4,385.94,386.29,26054.0,370.7928,371.2155,370.7736,371.1098,26054.0
2022-11-08 12:45:00,386.3,386.33,386.1,386.16,18687.0,371.1194,371.1482,370.9273,370.9849,18687.0
2022-11-08 12:50:00,386.11,386.21,385.77,385.85,22694.0,370.9369,371.0329,370.6102,370.6871,22694.0
2022-11-08 12:55:00,385.93,386.16,385.86,386.09,14162.0,370.7639,370.9849,370.6967,370.9177,14162.0
2022-11-08 13:00:00,386.06,386.48,385.94,386.38,20274.0,370.8888,371.2923,370.7736,371.1963,20274.0
2022-11-08 13:05:00,386.37,386.6,386.19,386.53,12653.0,371.1867,371.4076,371.0137,371.3404,12653.0
2022-11-08 13:10:00,386.54,386.58,386.41,386.43,37536.0,371.35,371.3884,371.2251,371.2443,37536.0
2022-11-08 13:15:00,386.4,386.44,385.69,385.69,42422.0,371.2155,371.2539,370.5334,370.5334,42422.0
2022-11-08 13:20:00,385.65,385.65,384.21,384.46,48834.0,370.4949,370.4949,369.1115,369.3517,48834.0
2022-11-08 13:25:00,384.49,384.5,383.19,383.41,50234.0,369.3805,369.3901,368.1316,368.343,50234.0
2022-11-08 13:30:00,383.31,383.35,382.52,383.34,38028.0,368.2469,368.2853,367.4879,368.2757,38028.0
2022-11-08 13:35:00,383.31,383.79,383.28,383.74,33072.0,368.2469,368.708,368.2181,368.66,33072.0
2022-11-08 13:40:00,383.75,384.09,383.62,383.89,25732.0,368.6696,368.9963,368.5447,368.8041,25732.0
2022-11-08 13:45:00,383.91,384.08,383.45,383.48,34572.0,368.8233,368.9866,368.3814,368.4102,34572.0
2022-11-08 13:50:00,383.66,383.95,382.95,383.19,35335.0,368.5831,368.8618,367.901,368.1316,35335.0
2022-11-08 13:55:00,383.32,383.45,382.06,382.35,35891.0,368.2565,368.3814,367.046,367.3246,35891.0
2022-11-08 14:00:00,382.2,382.86,382.2,382.44,29616.0,367.1805,367.8146,367.1805,367.4111,29616.0
2022-11-08 14:05:00,382.36,382.55,381.72,381.79,45072.0,367.3342,367.5168,366.7194,366.7866,45072.0
2022-11-08 14:10:00,381.75,382.11,381.47,382.11,32569.0,366.7482,367.0941,366.4792,367.0941,32569.0
2022-11-08 14:15:00,382.25,382.4,381.92,381.95,30202.0,367.2286,367.3727,366.9115,366.9403,30202.0
2022-11-08 14:20:00,381.93,382.06,380.37,380.39,44352.0,366.9211,367.046,365.4224,365.4417,44352.0
2022-11-08 14:25:00,380.43,380.48,379.64,379.69,82700.0,365.4801,365.5281,364.7211,364.7692,82700.0
2022-11-08 14:30:00,379.67,380.17,379.27,380.17,27332.0,364.7499,365.2303,364.3657,365.2303,27332.0
2022-11-08 14:35:00,380.2,381.44,380.06,381.38,36216.0,365.2591,366.4504,365.1246,366.3927,36216.0
2022-11-08 14:40:00,381.34,382.27,381.24,382.13,23844.0,366.3543,367.2478,366.2582,367.1133,23844.0
2022-11-08 14:45:00,382.0,382.6,381.81,382.41,30427.0,366.9884,367.5648,366.8058,367.3823,30427.0
2022-11-08 14:50:00,382.39,382.9,382.17,382.58,60760.0,367.3631,367.853,367.1517,367.5456,60760.0
2022-11-08 14:55:00,382.57,382.69,382.17,382.17,38744.0,367.536,367.6513,367.1517,367.1517,38744.0
2022-11-08 15:00:00,382.16,383.47,382.12,383.09,29461.0,367.1421,368.4006,367.1037,368.0355,29461.0
2022-11-08 15:05:00,383.13,383.39,382.84,383.1,41274.0,368.074,368.3238,367.7954,368.0452,41274.0
2022-11-08 15:10:00,383.12,383.46,382.83,383.27,48767.0,368.0644,368.391,367.7858,368.2085,48767.0
2022-11-08 15:15:00,383.37,383.75,383.13,383.7,53535.0,368.3045,368.6696,368.074,368.6216,53535.0
2022-11-08 15:20:00,383.72,383.92,383.46,383.63,44734.0,368.6408,368.8329,368.391,368.5543,44734.0
2022-11-08 15:25:00,383.67,384.51,383.49,384.44,47429.0,368.5928,369.3997,368.4198,369.3325,47429.0
2022-11-08 15:30:00,384.5,385.37,384.42,385.26,46216.0,369.3901,370.226,369.3133,370.1203,46216.0
2022-11-08 15:35:00,385.23,385.64,384.95,384.99,62476.0,370.0915,370.4853,369.8225,369.8609,62476.0
2022-11-08 15:40:00,385.07,385.15,384.51,384.57,31984.0,369.9377,370.0146,369.3997,369.4574,31984.0
2022-11-08 15:45:00,384.57,385.27,384.54,384.73,28731.0,369.4574,370.1299,369.4286,369.6111,28731.0
2022-11-08 15:50:00,384.86,384.98,384.11,384.11,52006.0,369.736,369.8513,369.0155,369.0155,52006.0
2022-11-08 15:55:00,384.08,384.08,383.36,383.5,72235.0,368.9866,368.9866,368.2949,368.4294,72235.0
2022-11-09 09:30:00,381.44,381.44,380.34,380.5,64043.0,366.4504,366.4504,365.3936,365.5473,64043.0
2022-11-09 09:35:00,380.43,381.0,380.11,380.36,42240.0,365.4801,366.0277,365.1727,365.4128,42240.0
2022-11-09 09:40:00,380.23,381.08,380.23,380.81,43311.0,365.2879,366.1045,365.2879,365.8451,43311.0
2022-11-09 09:45:00,380.73,381.64,380.73,381.09,13997.0,365.7683,366.6425,365.7683,366.1141,13997.0
2022-11-09 09:50:00,381.05,381.05,380.48,380.8,9095.0,366.0757,366.0757,365.5281,365.8355,9095.0
2022-11-09 09:55:00,380.85,380.9,379.8,380.29,41323.0,365.8836,365.9316,364.8748,365.3456,41323.0
2022-11-09 10:00:00,380.15,381.38,380.06,381.33,40059.0,365.2111,366.3927,365.1246,366.3447,40059.0
2022-11-09 10:05:00,381.59,382.39,381.53,382.39,73923.0,366.5945,367.3631,366.5369,367.3631,73923.0
2022-11-09 10:10:00,382.4,382.46,381.72,382.22,15962.0,367.3727,367.4303,366.7194,367.1997,15962.0
2022-11-09 10:15:00,382.3,382.71,381.82,382.29,9983.0,367.2766,367.6705,366.8155,367.267,9983.0
2022-11-09 10:20:00,382.33,382.6,382.01,382.03,38973.0,367.3054,367.5648,366.998,367.0172,38973.0
2022-11-09 10:25:00,382.36,382.36,380.95,381.1,22444.0,367.3342,367.3342,365.9796,366.1238,22444.0
2022-11-09 10:30:00,381.13,381.58,379.82,380.27,39746.0,366.1526,366.5849,364.8941,365.3264,39746.0
2022-11-09 10:35:00,380.35,380.74,379.96,380.21,37585.0,365.4032,365.7779,365.0285,365.2687,37585.0
2022-11-09 10:40:00,380.35,380.43,379.69,380.25,35596.0,365.4032,365.4801,364.7692,365.3072,35596.0
2022-11-09 10:45:00,380.13,380.51,380.12,380.4,19148.0,365.1919,365.5569,365.1823,365.4513,19148.0
2022-11-09 10:50:00,380.46,380.46,379.86,379.86,16767.0,365.5089,365.5089,364.9325,364.9325,16767.0
2022-11-09 10:55:00,379.85,380.07,379.1,379.84,31202.0,364.9229,365.1342,364.2023,364.9133,31202.0
2022-11-09 11:00:00,379.97,380.39,379.87,380.15,9742.0,365.0382,365.4417,364.9421,365.2111,9742.0
2022-11-09 11:05:00,380.18,380.98,379.86,380.77,30163.0,365.2399,366.0085,364.9325,365.8067,30163.0
2022-11-09 11:10:00,380.7,380.85,380.55,380.63,20383.0,365.7395,365.8836,365.5954,365.6722,20383.0
2022-11-09 11:15:00,380.61,381.27,380.6,380.94,12444.0,365.653,366.2871,365.6434,365.97,12444.0
2022-11-09 11:20:00,380.86,381.02,380.16,380.3,29154.0,365.8932,366.0469,365.2207,365.3552,29154.0
2022-11-09 11:25:00,380.48,381.09,380.48,380.72,12314.0,365.5281,366.1141,365.5281,365.7587,12314.0
2022-11-09 11:30:00,380.67,380.67,380.09,380.22,15592.0,365.7106,365.7106,365.1534,365.2783,15592.0
2022-11-09 11:35:00,380.37,380.6,380.13,380.38,13517.0,365.4224,365.6434,365.1919,365.432,13517.0
2022-11-09 11:40:00,380.34,381.82,380.34,381.7,16839.0,365.3936,366.8155,365.3936,366.7002,16839.0
2022-11-09 11:45:00,381.71,381.77,381.39,381.39,25233.0,366.7098,366.7674,366.4024,366.4024,25233.0
2022-11-09 11:50:00,381.36,381.64,381.16,381.21,16462.0,366.3735,366.6425,366.1814,366.2294,16462.0
2022-11-09 11:55:00,381.24,381.34,380.52,380.62,21855.0,366.2582,366.3543,365.5665,365.6626,21855.0
2022-11-09 12:00:00,380.57,380.87,380.46,380.69,10235.0,365.6146,365.9028,365.5089,365.7299,10235.0
2022-11-09 12:05:00,380.55,380.6,380.04,380.32,10064.0,365.5954,365.6434,365.1054,365.3744,10064.0
2022-11-09 12:10:00,380.31,380.34,380.07,380.14,24312.0,365.3648,365.3936,365.1342,365.2015,24312.0
2022-11-09 12:15:00,380.09,380.34,379.84,380.25,11745.0,365.1534,365.3936,364.9133,365.3072,11745.0
2022-11-09 12:20:00,380.22,380.42,380.04,380.04,21688.0,365.2783,365.4705,365.1054,365.1054,21688.0
2022-11-09 12:25:00,380.12,380.2,379.67,379.9,12517.0,365.1823,365.2591,364.7499,364.9709,12517.0
2022-11-09 12:30:00,379.84,380.51,379.83,380.51,32751.0,364.9133,365.5569,364.9037,365.5569,32751.0
2022-11-09 12:35:00,380.46,380.46,379.67,379.67,8263.0,365.5089,365.5089,364.7499,364.7499,8263.0
2022-11-09 12:40:00,379.72,379.9,379.48,379.62,16499.0,364.798,364.9709,364.5674,364.7019,16499.0
2022-11-09 12:45:00,379.63,379.92,379.55,379.81,14564.0,364.7115,364.9901,364.6347,364.8844,14564.0
2022-11-09 12:50:00,379.83,380.12,379.74,379.86,10028.0,364.9037,365.1823,364.8172,364.9325,10028.0
2022-11-09 12:55:00,379.78,380.05,379.62,380.05,13966.0,364.8556,365.115,364.7019,365.115,13966.0
2022-11-09 13:00:00,380.02,380.23,379.15,379.5,40382.0,365.0862,365.2879,364.2504,364.5866,40382.0
2022-11-09 13:05:00,379.27,379.67,379.16,379.35,32679.0,364.3657,364.7499,364.26,364.4425,32679.0
2022-11-09 13:10:00,379.5,379.65,378.76,379.48,25763.0,364.5866,364.7307,363.8757,364.5674,25763.0
2022-11-09 13:15:00,379.45,379.7,379.28,379.44,14255.0,364.5386,364.7788,364.3753,364.529,14255.0
2022-11-09 13:20:00,379.38,379.54,379.07,379.07,17180.0,364.4713,364.6251,364.1735,364.1735,17180.0
2022-11-09 13:25:00,379.09,379.16,378.71,378.79,7849.0,364.1927,364.26,363.8277,363.9045,7849.0
2022-11-09 13:30:00,378.69,378.7,377.84,377.85,24748.0,363.8085,363.8181,362.9919,363.0015,24748.0
2022-11-09 13:35:00,377.67,377.74,377.42,377.5,14937.0,362.8285,362.8958,362.5884,362.6652,14937.0
2022-11-09 13:40:00,377.55,377.97,377.39,377.74,24301.0,362.7133,363.1168,362.5595,362.8958,24301.0
2022-11-09 13:45:00,377.79,377.79,377.19,377.47,32216.0,362.9438,362.9438,362.3674,362.6364,32216.0
2022-11-09 13:50:00,377.47,377.52,377.23,377.3,13919.0,362.6364,362.6844,362.4058,362.4731,13919.0
2022-11-09 13:55:00,377.23,377.68,376.99,377.67,19033.0,362.4058,362.8381,362.1753,362.8285,19033.0
2022-11-09 14:00:00,377.64,377.77,377.3,377.77,14692.0,362.7997,362.9246,362.4731,362.9246,14692.0
2022-11-09 14:05:00,377.67,378.32,377.51,378.17,25576.0,362.8285,363.453,362.6748,363.3089,25576.0
2022-11-09 14:10:00,378.23,378.36,377.81,378.33,24251.0,363.3665,363.4914,362.963,363.4626,24251.0
2022-11-09 14:15:00,378.3,378.33,377.79,378.04,21156.0,363.4338,363.4626,362.9438,363.184,21156.0
2022-11-09 14:20:00,378.2,378.24,377.62,377.81,17377.0,363.3377,363.3761,362.7805,362.963,17377.0
2022-11-09 14:25:00,377.79,378.09,377.74,377.95,28600.0,362.9438,363.232,362.8958,363.0975,28600.0
2022-11-09 14:30:00,377.9,377.9,376.99,376.99,41108.0,363.0495,363.0495,362.1753,362.1753,41108.0
2022-11-09 14:35:00,377.05,377.16,376.64,376.79,16568.0,362.2329,362.3386,361.839,361.9831,16568.0
2022-11-09 14:40:00,376.75,377.24,376.62,377.03,10980.0,361.9447,362.4154,361.8198,362.2137,10980.0
2022-11-09 14:45:00,377.09,377.2,376.37,376.66,48480.0,362.2713,362.377,361.5796,361.8582,48480.0
2022-11-09 14:50:00,376.56,376.62,376.12,376.35,29052.0,361.7622,361.8198,361.3395,361.5604,29052.0
2022-11-09 14:55:00,376.37,376.38,376.15,376.38,43603.0,361.5796,361.5892,361.3683,361.5892,43603.0
2022-11-09 15:00:00,376.33,376.95,376.33,376.95,23078.0,361.5412,362.1368,361.5412,362.1368,23078.0
2022-11-09 15:05:00,376.97,377.7,376.92,377.44,36560.0,362.156,362.8574,362.108,362.6076,36560.0
2022-11-09 15:10:00,377.37,377.46,376.9,376.92,26308.0,362.5403,362.6268,362.0888,362.108,26308.0
2022-11-09 15:15:00,376.85,377.24,376.8,377.24,16793.0,362.0408,362.4154,361.9927,362.4154,16793.0
2022-11-09 15:20:00,377.15,377.25,376.64,376.68,23961.0,362.329,362.425,361.839,361.8774,23961.0
2022-11-09 15:25:00,376.64,377.02,376.61,376.86,23441.0,361.839,362.2041,361.8102,362.0504,23441.0
2022-11-09 15:30:00,376.87,376.94,376.27,376.75,22802.0,362.06,362.1272,361.4836,361.9447,22802.0
2022-11-09 15:35:00,376.81,376.91,376.28,376.29,21048.0,362.0023,362.0984,361.4932,361.5028,21048.0
2022-11-09 15:40:00,376.22,376.26,375.8,375.8,28891.0,361.4355,361.4739,361.032,361.032,28891.0
2022-11-09 15:45:00,375.87,376.09,375.18,375.31,56039.0,361.0993,361.3106,360.4364,360.5613,56039.0
2022-11-09 15:50:00,375.35,376.17,375.35,375.67,63577.0,360.5997,361.3875,360.5997,360.9071,63577.0
2022-11-09 15:55:00,375.67,375.93,375.47,375.69,124909.0,360.9071,361.1569,360.715,360.9263,124909.0
2022-11-10 09:30:00,389.62,390.15,388.21,388.27,128866.0,374.3089,374.8181,372.9543,373.012,128866.0
2022-11-10 09:35:00,388.34,389.18,387.84,388.49,88099.0,373.0792,373.8862,372.5989,373.2233,88099.0
2022-11-10 09:40:00,388.58,388.79,387.27,388.49,72108.0,373.3098,373.5116,372.0513,373.2233,72108.0
2022-11-10 09:45:00,388.56,389.88,388.38,389.88,52381.0,373.2906,374.5587,373.1177,374.5587,52381.0
2022-11-10 09:50:00,389.96,390.34,389.11,389.84,57301.0,374.6356,375.0006,373.819,374.5203,57301.0
2022-11-10 09:55:00,390.05,391.49,389.96,391.45,138740.0,374.722,376.1054,374.6356,376.067,138740.0
2022-11-10 10:00:00,391.45,392.09,390.93,391.41,45781.0,376.067,376.6819,375.5675,376.0286,45781.0
2022-11-10 10:05:00,391.47,391.71,391.01,391.4,23050.0,376.0862,376.3168,375.6443,376.019,23050.0
2022-11-10 10:10:00,391.57,391.58,390.5,390.5,22743.0,376.1823,376.1919,375.1544,375.1544,22743.0
2022-11-10 10:15:00,390.49,391.19,390.49,390.79,28614.0,375.1447,375.8172,375.1447,375.433,28614.0
2022-11-10 10:20:00,390.71,391.72,390.58,391.65,51733.0,375.3561,376.3264,375.2312,376.2592,51733.0
2022-11-10 10:25:00,391.48,391.51,391.03,391.4,19267.0,376.0958,376.1247,375.6635,376.019,19267.0
2022-11-10 10:30:00,391.57,391.63,390.34,390.59,28191.0,376.1823,376.2399,375.0006,375.2408,28191.0
2022-11-10 10:35:00,390.57,390.79,389.75,389.79,29400.0,375.2216,375.433,374.4338,374.4723,29400.0
2022-11-10 10:40:00,389.67,391.16,389.6,390.77,23561.0,374.357,375.7884,374.2897,375.4137,23561.0
2022-11-10 10:45:00,390.64,391.68,390.64,391.68,23157.0,375.2889,376.288,375.2889,376.288,23157.0
2022-11-10 10:50:00,391.66,391.98,391.56,391.67,19728.0,376.2688,376.5762,376.1727,376.2784,19728.0
2022-11-10 10:55:00,391.62,392.28,391.39,392.09,33708.0,376.2303,376.8644,376.0094,376.6819,33708.0
2022-11-10 11:00:00,392.06,392.26,391.4,391.4,26141.0,376.6531,376.8452,376.019,376.019,26141.0
2022-11-10 11:05:00,391.47,392.0,391.08,391.2,42211.0,376.0862,376.5954,375.7116,375.8268,42211.0
2022-11-10 11:10:00,391.19,392.06,391.17,392.05,33286.0,375.8172,376.6531,375.798,376.6434,33286.0
2022-11-10 11:15:00,392.09,392.09,391.35,391.82,58783.0,376.6819,376.6819,375.971,376.4225,58783.0
2022-11-10 11:20:00,391.88,392.47,391.8,392.25,33795.0,376.4801,377.0469,376.4033,376.8356,33795.0
2022-11-10 11:25:00,392.16,392.46,391.96,392.4,52767.0,376.7491,377.0373,376.557,376.9797,52767.0
2022-11-10 11:30:00,392.46,393.17,392.44,393.07,79178.0,377.0373,377.7194,377.0181,377.6234,79178.0
2022-11-10 11:35:00,393.07,393.34,392.79,393.34,78252.0,377.6234,377.8827,377.3544,377.8827,78252.0
2022-11-10 11:40:00,393.37,393.39,392.77,392.77,19130.0,377.9116,377.9308,377.3351,377.3351,19130.0
2022-11-10 11:45:00,392.67,393.08,392.67,393.05,16194.0,377.2391,377.633,377.2391,377.6041,16194.0
2022-11-10 11:50:00,393.02,393.29,392.97,393.1,51762.0,377.5753,377.8347,377.5273,377.6522,51762.0
2022-11-10 11:55:00,393.12,393.67,393.12,393.48,53938.0,377.6714,378.1998,377.6714,378.0172,53938.0
2022-11-10 12:00:00,393.5,393.5,392.99,393.25,83515.0,378.0365,378.0365,377.5465,377.7963,83515.0
2022-11-10 12:05:00,393.2,393.2,392.62,392.72,33741.0,377.7483,377.7483,377.191,377.2871,33741.0
2022-11-10 12:10:00,392.72,392.79,392.41,392.48,33163.0,377.2871,377.3544,376.9893,377.0565,33163.0
2022-11-10 12:15:00,392.51,393.12,392.5,393.02,21011.0,377.0854,377.6714,377.0758,377.5753,21011.0
2022-11-10 12:20:00,393.03,393.03,392.57,392.65,12392.0,377.5849,377.5849,377.143,377.2199,12392.0
2022-11-10 12:25:00,392.64,392.65,392.19,392.27,33938.0,377.2103,377.2199,376.7779,376.8548,33938.0
2022-11-10 12:30:00,392.27,392.27,391.43,391.71,24663.0,376.8548,376.8548,376.0478,376.3168,24663.0
2022-11-10 12:35:00,391.8,391.98,391.35,391.35,38680.0,376.4033,376.5762,375.971,375.971,38680.0
2022-11-10 12:40:00,391.39,391.9,391.08,391.87,36539.0,376.0094,376.4993,375.7116,376.4705,36539.0
2022-11-10 12:45:00,391.85,391.85,390.81,391.11,37128.0,376.4513,376.4513,375.4522,375.7404,37128.0
2022-11-10 12:50:00,391.17,391.43,390.86,391.0,33697.0,375.798,376.0478,375.5002,375.6347,33697.0
2022-11-10 12:55:00,390.93,391.14,390.65,390.73,36782.0,375.5675,375.7692,375.2985,375.3753,36782.0
2022-11-10 13:00:00,390.77,391.78,390.74,391.73,48140.0,375.4137,376.3841,375.3849,376.336,48140.0
2022-11-10 13:05:00,391.72,391.92,391.45,391.79,51374.0,376.3264,376.5186,376.067,376.3937,51374.0
2022-11-10 13:10:00,391.88,392.26,391.55,392.26,35011.0,376.4801,376.8452,376.1631,376.8452,35011.0
2022-11-10 13:15:00,392.29,392.52,392.0,392.17,34885.0,376.874,377.095,376.5954,376.7587,34885.0
2022-11-10 13:20:00,392.21,392.3,391.5,391.56,25075.0,376.7972,376.8836,376.1151,376.1727,25075.0
2022-11-10 13:25:00,391.51,392.28,391.51,392.26,52642.0,376.1247,376.8644,376.1247,376.8452,52642.0
2022-11-10 13:30:00,392.32,392.43,391.72,392.02,25630.0,376.9028,377.0085,376.3264,376.6146,25630.0
2022-11-10 13:35:00,392.05,392.26,391.87,392.05,17520.0,376.6434,376.8452,376.4705,376.6434,17520.0
2022-11-10 13:40:00,392.03,392.65,391.95,392.63,16085.0,376.6242,377.2199,376.5474,377.2007,16085.0
2022-11-10 13:45:00,392.69,393.11,392.62,392.99,79008.0,377.2583,377.6618,377.191,377.5465,79008.0
2022-11-10 13:50:00,393.01,393.04,392.58,392.85,14854.0,377.5657,377.5945,377.1526,377.412,14854.0
2022-11-10 13:55:00,392.83,393.16,392.73,392.91,17316.0,377.3928,377.7098,377.2967,377.4696,17316.0
2022-11-10 14:00:00,392.95,393.41,392.85,393.31,17006.0,377.5081,377.95,377.412,377.8539,17006.0
2022-11-10 14:05:00,393.28,393.45,393.08,393.36,33316.0,377.8251,377.9884,377.633,377.902,33316.0
2022-11-10 14:10:00,393.37,393.49,393.29,393.46,26554.0,377.9116,378.0269,377.8347,377.998,26554.0
2022-11-10 14:15:00,393.47,393.47,393.08,393.08,22321.0,378.0076,378.0076,377.633,377.633,22321.0
2022-11-10 14:20:00,393.07,393.07,392.61,393.01,40261.0,377.6234,377.6234,377.1814,377.5657,40261.0
2022-11-10 14:25:00,393.02,393.45,392.97,393.34,19771.0,377.5753,377.9884,377.5273,377.8827,19771.0
2022-11-10 14:30:00,393.26,393.32,392.93,393.29,15170.0,377.8059,377.8635,377.4889,377.8347,15170.0
2022-11-10 14:35:00,393.29,393.39,393.03,393.29,28021.0,377.8347,377.9308,377.5849,377.8347,28021.0
2022-11-10 14:40:00,393.26,393.38,392.99,393.11,15532.0,377.8059,377.9212,377.5465,377.6618,15532.0
2022-11-10 14:45:00,393.07,393.37,393.03,393.18,19229.0,377.6234,377.9116,377.5849,377.729,19229.0
2022-11-10 14:50:00,393.13,393.82,393.08,393.74,34849.0,377.681,378.3439,377.633,378.267,34849.0
2022-11-10 14:55:00,393.76,394.02,393.62,393.92,14797.0,378.2862,378.536,378.1517,378.44,14797.0
2022-11-10 15:00:00,393.91,394.08,393.67,393.77,22760.0,378.4303,378.5937,378.1998,378.2959,22760.0
2022-11-10 15:05:00,393.79,394.63,393.77,394.63,23989.0,378.3151,379.1221,378.2959,379.1221,23989.0
2022-11-10 15:10:00,394.63,394.98,394.54,394.93,32363.0,379.1221,379.4583,379.0356,379.4103,32363.0
2022-11-10 15:15:00,394.91,395.05,394.61,394.63,22748.0,379.3911,379.5256,379.1028,379.1221,22748.0
2022-11-10 15:20:00,394.64,394.99,394.49,394.88,22660.0,379.1317,379.4679,378.9876,379.3622,22660.0
2022-11-10 15:25:00,394.87,395.2,394.63,395.13,46798.0,379.3526,379.6697,379.1221,379.6024,46798.0
2022-11-10 15:30:00,395.13,395.44,394.91,395.03,50216.0,379.6024,379.9002,379.3911,379.5063,50216.0
2022-11-10 15:35:00,395.05,395.23,394.93,395.16,38668.0,379.5256,379.6985,379.4103,379.6312,38668.0
2022-11-10 15:40:00,395.15,395.75,395.01,395.52,95600.0,379.6216,380.198,379.4871,379.9771,95600.0
2022-11-10 15:45:00,395.5,395.86,395.36,395.76,40867.0,379.9579,380.3037,379.8234,380.2076,40867.0
2022-11-10 15:50:00,395.82,396.63,395.82,396.6,110245.0,380.2653,381.0435,380.2653,381.0146,110245.0
2022-11-10 15:55:00,396.65,396.7,395.96,396.33,274801.0,381.0627,381.1107,380.3998,380.7553,274801.0
2022-11-11 09:30:00,397.34,397.58,396.35,396.54,80616.0,381.7256,381.9561,380.7745,380.957,80616.0
2022-11-11 09:35:00,396.49,396.83,395.76,395.76,35769.0,380.909,381.2356,380.2076,380.2076,35769.0
2022-11-11 09:40:00,395.76,396.11,395.34,395.82,47736.0,380.2076,380.5439,379.8042,380.2653,47736.0
2022-11-11 09:45:00,396.08,397.34,396.08,397.29,22807.0,380.5151,381.7256,380.5151,381.6775,22807.0
2022-11-11 09:50:00,397.45,397.84,397.21,397.21,26302.0,381.8312,382.2059,381.6007,381.6007,26302.0
2022-11-11 09:55:00,396.96,397.63,396.7,396.81,34940.0,381.3605,382.0042,381.1107,381.2164,34940.0
2022-11-11 10:00:00,396.82,397.64,395.11,397.06,78899.0,381.226,382.0138,379.5832,381.4566,78899.0
2022-11-11 10:05:00,397.03,398.03,396.26,396.76,29597.0,381.4277,382.3884,380.688,381.1684,29597.0
2022-11-11 10:10:00,396.93,398.42,396.82,398.1,25831.0,381.3317,382.7631,381.226,382.4557,25831.0
2022-11-11 10:15:00,398.09,398.83,398.08,398.59,27031.0,382.4461,383.157,382.4365,382.9264,27031.0
2022-11-11 10:20:00,398.62,399.24,398.5,398.67,31162.0,382.9553,383.5509,382.84,383.0033,31162.0
2022-11-11 10:25:00,398.6,399.04,398.4,398.69,20710.0,382.936,383.3588,382.7439,383.0225,20710.0
2022-11-11 10:30:00,398.77,398.91,398.25,398.35,19840.0,383.0994,383.2339,382.5998,382.6959,19840.0
2022-11-11 10:35:00,398.49,398.49,397.6,398.05,22443.0,382.8304,382.8304,381.9753,382.4077,22443.0
2022-11-11 10:40:00,397.97,398.14,397.64,398.1,22067.0,382.3308,382.4941,382.0138,382.4557,22067.0
2022-11-11 10:45:00,398.22,398.89,398.15,398.88,10306.0,382.571,383.2146,382.5037,383.205,10306.0
2022-11-11 10:50:00,398.92,399.07,398.38,398.38,23821.0,383.2435,383.3876,382.7247,382.7247,23821.0
2022-11-11 10:55:00,398.16,398.34,397.89,398.04,16779.0,382.5133,382.6863,382.2539,382.3981,16779.0
2022-11-11 11:00:00,398.2,398.77,398.19,398.56,22368.0,382.5518,383.0994,382.5422,382.8976,22368.0
2022-11-11 11:05:00,398.65,398.66,397.07,397.13,41133.0,382.9841,382.9937,381.4662,381.5238,41133.0
2022-11-11 11:10:00,397.22,397.25,396.69,396.91,29602.0,381.6103,381.6391,381.1011,381.3125,29602.0
2022-11-11 11:15:00,396.87,397.4,396.53,397.4,172965.0,381.274,381.7832,380.9474,381.7832,172965.0
2022-11-11 11:20:00,397.36,397.44,396.57,396.84,26217.0,381.7448,381.8216,380.9858,381.2452,26217.0
2022-11-11 11:25:00,396.8,397.03,396.05,396.05,29734.0,381.2068,381.4277,380.4863,380.4863,29734.0
2022-11-11 11:30:00,396.05,396.53,395.76,396.15,86446.0,380.4863,380.9474,380.2076,380.5823,86446.0
2022-11-11 11:35:00,396.12,396.72,396.12,396.3,24206.0,380.5535,381.1299,380.5535,380.7264,24206.0
2022-11-11 11:40:00,396.18,396.99,396.18,396.73,11211.0,380.6111,381.3893,380.6111,381.1395,11211.0
2022-11-11 11:45:00,396.7,397.03,396.25,397.03,9287.0,381.1107,381.4277,380.6784,381.4277,9287.0
2022-11-11 11:50:00,397.04,397.39,396.88,396.92,9777.0,381.4373,381.7736,381.2836,381.3221,9777.0
2022-11-11 11:55:00,396.91,397.25,396.66,396.9,25706.0,381.3125,381.6391,381.0723,381.3029,25706.0
2022-11-11 12:00:00,396.75,396.92,396.36,396.88,31980.0,381.1587,381.3221,380.7841,381.2836,31980.0
2022-11-11 12:05:00,396.88,396.93,396.42,396.89,19093.0,381.2836,381.3317,380.8417,381.2932,19093.0
2022-11-11 12:10:00,396.88,397.69,396.88,397.55,18978.0,381.2836,382.0618,381.2836,381.9273,18978.0
2022-11-11 12:15:00,397.6,397.88,397.55,397.6,110073.0,381.9753,382.2443,381.9273,381.9753,110073.0
2022-11-11 12:20:00,397.65,397.74,397.42,397.51,11008.0,382.0234,382.1098,381.8024,381.8889,11008.0
2022-11-11 12:25:00,397.65,397.76,397.49,397.64,24367.0,382.0234,382.1291,381.8697,382.0138,24367.0
2022-11-11 12:30:00,397.64,398.09,397.35,397.5,14944.0,382.0138,382.4461,381.7352,381.8793,14944.0
2022-11-11 12:35:00,397.35,397.74,397.32,397.33,12829.0,381.7352,382.1098,381.7063,381.716,12829.0
2022-11-11 12:40:00,397.31,397.51,397.0,397.5,96385.0,381.6967,381.8889,381.3989,381.8793,96385.0
2022-11-11 12:45:00,397.46,397.72,397.32,397.38,34877.0,381.8408,382.0906,381.7063,381.764,34877.0
2022-11-11 12:50:00,397.44,397.74,397.36,397.71,6556.0,381.8216,382.1098,381.7448,382.081,6556.0
2022-11-11 12:55:00,397.78,398.3,397.78,397.85,12712.0,382.1483,382.6478,382.1483,382.2155,12712.0
2022-11-11 13:00:00,397.83,398.44,397.83,398.32,8677.0,382.1963,382.7823,382.1963,382.667,8677.0
2022-11-11 13:05:00,398.32,398.67,398.25,398.62,20346.0,382.667,383.0033,382.5998,382.9553,20346.0
2022-11-11 13:10:00,398.64,399.02,398.57,398.58,12662.0,382.9745,383.3395,382.9072,382.9168,12662.0
2022-11-11 13:15:00,398.59,399.15,398.5,399.03,16996.0,382.9264,383.4644,382.84,383.3491,16996.0
2022-11-11 13:20:00,398.96,399.24,398.77,399.15,26330.0,383.2819,383.5509,383.0994,383.4644,26330.0
2022-11-11 13:25:00,399.26,399.49,399.06,399.45,51739.0,383.5701,383.7911,383.378,383.7526,51739.0
2022-11-11 13:30:00,399.47,399.85,399.36,399.76,24600.0,383.7719,384.1369,383.6662,384.0505,24600.0
2022-11-11 13:35:00,399.77,399.8,398.95,399.27,35118.0,384.0601,384.0889,383.2723,383.5797,35118.0
2022-11-11 13:40:00,399.25,399.53,399.03,399.35,28311.0,383.5605,383.8295,383.3491,383.6566,28311.0
2022-11-11 13:45:00,399.35,399.5,399.04,399.49,23865.0,383.6566,383.8007,383.3588,383.7911,23865.0
2022-11-11 13:50:00,399.51,399.96,399.49,399.82,22812.0,383.8103,384.2426,383.7911,384.1081,22812.0
2022-11-11 13:55:00,399.8,400.02,399.64,399.91,23051.0,384.0889,384.3002,383.9352,384.1946,23051.0
2022-11-11 14:00:00,399.87,400.05,399.55,400.03,38867.0,384.1561,384.3291,383.8487,384.3098,38867.0
2022-11-11 14:05:00,400.0,400.31,399.82,400.12,38146.0,384.281,384.5788,384.1081,384.3963,38146.0
2022-11-11 14:10:00,400.1,400.17,399.67,399.84,49432.0,384.3771,384.4443,383.964,384.1273,49432.0
2022-11-11 14:15:00,399.91,399.92,399.37,399.57,32461.0,384.1946,384.2042,383.6758,383.8679,32461.0
2022-11-11 14:20:00,399.57,400.28,399.57,400.22,55736.0,383.8679,384.55,383.8679,384.4924,55736.0
2022-11-11 14:25:00,400.22,400.57,400.04,400.5,34224.0,384.4924,384.8286,384.3195,384.7614,34224.0
2022-11-11 14:30:00,400.48,400.75,400.41,400.68,48610.0,384.7422,385.0016,384.6749,384.9343,48610.0
2022-11-11 14:35:00,400.67,400.72,400.46,400.71,35621.0,384.9247,384.9727,384.723,384.9631,35621.0
2022-11-11 14:40:00,400.72,400.92,400.65,400.85,41364.0,384.9727,385.1649,384.9055,385.0976,41364.0
2022-11-11 14:45:00,400.84,400.95,400.51,400.58,33410.0,385.088,385.1937,384.771,384.8382,33410.0
2022-11-11 14:50:00,400.56,400.86,400.46,400.8,54455.0,384.819,385.1072,384.723,385.0496,54455.0
2022-11-11 14:55:00,400.78,401.06,400.57,400.93,47211.0,385.0304,385.2994,384.8286,385.1745,47211.0
2022-11-11 15:00:00,400.99,400.99,400.22,400.28,27628.0,385.2321,385.2321,384.4924,384.55,27628.0
2022-11-11 15:05:00,400.28,400.44,399.61,399.82,81184.0,384.55,384.7037,383.9064,384.1081,81184.0
2022-11-11 15:10:00,399.8,399.8,399.11,399.51,30855.0,384.0889,384.0889,383.426,383.8103,30855.0
2022-11-11 15:15:00,399.35,399.69,399.08,399.67,50882.0,383.6566,383.9832,383.3972,383.964,50882.0
2022-11-11 15:20:00,399.63,400.0,399.54,399.7,36653.0,383.9256,384.281,383.8391,383.9928,36653.0
2022-11-11 15:25:00,399.66,400.45,399.64,400.27,24494.0,383.9544,384.7133,383.9352,384.5404,24494.0
2022-11-11 15:30:00,400.31,400.63,400.22,400.22,23459.0,384.5788,384.8863,384.4924,384.4924,23459.0
2022-11-11 15:35:00,400.2,400.23,399.64,400.23,15069.0,384.4732,384.502,383.9352,384.502,15069.0
2022-11-11 15:40:00,400.2,400.55,400.13,400.52,22726.0,384.4732,384.8094,384.4059,384.7806,22726.0
2022-11-11 15:45:00,400.41,400.78,400.41,400.78,54273.0,384.6749,385.0304,384.6749,385.0304,54273.0
2022-11-11 15:50:00,400.76,401.04,400.3,400.64,83793.0,385.0112,385.2802,384.5692,384.8959,83793.0
2022-11-11 15:55:00,400.62,400.62,399.88,400.22,111470.0,384.8767,384.8767,384.1657,384.4924,111470.0
2022-11-14 09:30:00,398.36,399.25,398.19,398.63,109346.0,382.7055,383.5605,382.5422,382.9649,109346.0
2022-11-14 09:35:00,398.86,399.18,398.48,399.15,41688.0,383.1858,383.4933,382.8208,383.4644,41688.0
2022-11-14 09:40:00,399.5,399.5,398.11,398.32,15779.0,383.8007,383.8007,382.4653,382.667,15779.0
2022-11-14 09:45:00,398.22,398.48,397.64,398.35,39997.0,382.571,382.8208,382.0138,382.6959,39997.0
2022-11-14 09:50:00,398.39,398.79,398.33,398.59,26558.0,382.7343,383.1186,382.6767,382.9264,26558.0
2022-11-14 09:55:00,398.59,398.93,398.35,398.81,23660.0,382.9264,383.2531,382.6959,383.1378,23660.0
2022-11-14 10:00:00,398.79,399.54,398.79,399.27,20489.0,383.1186,383.8391,383.1186,383.5797,20489.0
2022-11-14 10:05:00,399.32,399.9,398.97,399.73,29940.0,383.6278,384.185,383.2915,384.0216,29940.0
2022-11-14 10:10:00,399.77,400.19,399.54,400.0,27036.0,384.0601,384.4636,383.8391,384.281,27036.0
2022-11-14 10:15:00,400.15,400.68,400.12,400.2,27577.0,384.4251,384.9343,384.3963,384.4732,27577.0
2022-11-14 10:20:00,400.26,400.52,399.9,399.9,27977.0,384.5308,384.7806,384.185,384.185,27977.0
2022-11-14 10:25:00,399.95,399.95,399.3,399.62,25723.0,384.233,384.233,383.6085,383.916,25723.0
2022-11-14 10:30:00,399.65,400.18,399.31,400.01,10574.0,383.9448,384.454,383.6181,384.2906,10574.0
2022-11-14 10:35:00,399.92,400.0,399.62,399.95,18272.0,384.2042,384.281,383.916,384.233,18272.0
2022-11-14 10:40:00,399.97,400.45,399.97,399.99,13822.0,384.2522,384.7133,384.2522,384.2714,13822.0
2022-11-14 10:45:00,399.9,400.0,399.77,399.78,23423.0,384.185,384.281,384.0601,384.0697,23423.0
2022-11-14 10:50:00,399.79,400.11,399.6,400.11,16698.0,384.0793,384.3867,383.8967,384.3867,16698.0
2022-11-14 10:55:00,400.01,400.51,399.95,400.17,14618.0,384.2906,384.771,384.233,384.4443,14618.0
2022-11-14 11:00:00,400.1,400.31,399.45,399.59,25412.0,384.3771,384.5788,383.7526,383.8871,25412.0
2022-11-14 11:05:00,399.72,399.83,399.42,399.68,26087.0,384.012,384.1177,383.7238,383.9736,26087.0
2022-11-14 11:10:00,399.59,399.6,398.64,398.76,19404.0,383.8871,383.8967,382.9745,383.0898,19404.0
2022-11-14 11:15:00,398.72,398.83,398.09,398.28,42453.0,383.0513,383.157,382.4461,382.6286,42453.0
2022-11-14 11:20:00,398.4,398.71,398.25,398.49,32347.0,382.7439,383.0417,382.5998,382.8304,32347.0
2022-11-14 11:25:00,398.52,398.73,398.44,398.54,20360.0,382.8592,383.0609,382.7823,382.8784,20360.0
2022-11-14 11:30:00,398.49,399.8,398.32,399.8,53366.0,382.8304,384.0889,382.667,384.0889,53366.0
2022-11-14 11:35:00,399.81,400.07,399.57,399.67,35147.0,384.0985,384.3483,383.8679,383.964,35147.0
2022-11-14 11:40:00,399.74,399.9,399.49,399.7,57378.0,384.0312,384.185,383.7911,383.9928,57378.0
2022-11-14 11:45:00,399.78,400.18,399.7,400.01,28241.0,384.0697,384.454,383.9928,384.2906,28241.0
2022-11-14 11:50:00,399.96,400.04,399.35,399.46,29033.0,384.2426,384.3195,383.6566,383.7622,29033.0
2022-11-14 11:55:00,399.54,399.69,399.32,399.55,15378.0,383.8391,383.9832,383.6278,383.8487,15378.0
2022-11-14 12:00:00,399.66,400.31,399.43,400.12,29768.0,383.9544,384.5788,383.7334,384.3963,29768.0
2022-11-14 12:05:00,400.04,400.28,399.97,400.18,20282.0,384.3195,384.55,384.2522,384.454,20282.0
2022-11-14 12:10:00,400.12,400.37,399.92,400.13,55134.0,384.3963,384.6365,384.2042,384.4059,55134.0
2022-11-14 12:15:00,400.2,400.36,399.83,399.83,24248.0,384.4732,384.6269,384.1177,384.1177,24248.0
2022-11-14 12:20:00,399.82,399.82,399.13,399.76,117751.0,384.1081,384.1081,383.4452,384.0505,117751.0
2022-11-14 12:25:00,399.75,400.19,399.63,400.15,51083.0,384.0409,384.4636,383.9256,384.4251,51083.0
2022-11-14 12:30:00,400.1,400.61,400.07,400.48,44047.0,384.3771,384.8671,384.3483,384.7422,44047.0
2022-11-14 12:35:00,400.51,400.93,400.41,400.93,30905.0,384.771,385.1745,384.6749,385.1745,30905.0
2022-11-14 12:40:00,400.89,400.89,400.49,400.64,14662.0,385.1361,385.1361,384.7518,384.8959,14662.0
2022-11-14 12:45:00,400.63,400.89,400.49,400.68,17501.0,384.8863,385.1361,384.7518,384.9343,17501.0
2022-11-14 12:50:00,400.68,400.81,400.62,400.68,9818.0,384.9343,385.0592,384.8767,384.9343,9818.0
2022-11-14 12:55:00,400.62,400.63,400.12,400.36,16626.0,384.8767,384.8863,384.3963,384.6269,16626.0
2022-11-14 13:00:00,400.37,400.55,400.12,400.45,25524.0,384.6365,384.8094,384.3963,384.7133,25524.0
2022-11-14 13:05:00,400.46,400.68,400.3,400.33,27392.0,384.723,384.9343,384.5692,384.5981,27392.0
2022-11-14 13:10:00,400.51,400.86,400.51,400.84,38133.0,384.771,385.1072,384.771,385.088,38133.0
2022-11-14 13:15:00,400.8,401.09,400.78,401.09,42065.0,385.0496,385.3282,385.0304,385.3282,42065.0
2022-11-14 13:20:00,401.06,401.37,401.02,401.32,49022.0,385.2994,385.5972,385.2609,385.5492,49022.0
2022-11-14 13:25:00,401.29,401.83,401.29,401.73,19621.0,385.5203,386.0391,385.5203,385.943,19621.0
2022-11-14 13:30:00,401.69,401.69,401.41,401.64,8888.0,385.9046,385.9046,385.6356,385.8566,8888.0
2022-11-14 13:35:00,401.69,401.89,401.5,401.67,29257.0,385.9046,386.0968,385.7221,385.8854,29257.0
2022-11-14 13:40:00,401.69,401.71,401.47,401.63,37496.0,385.9046,385.9238,385.6933,385.847,37496.0
2022-11-14 13:45:00,401.61,401.62,401.37,401.53,13789.0,385.8278,385.8374,385.5972,385.7509,13789.0
2022-11-14 13:50:00,401.52,401.91,401.52,401.79,13047.0,385.7413,386.116,385.7413,386.0007,13047.0
2022-11-14 13:55:00,401.75,401.87,401.66,401.85,24813.0,385.9623,386.0775,385.8758,386.0583,24813.0
2022-11-14 14:00:00,401.84,401.9,401.5,401.6,80224.0,386.0487,386.1064,385.7221,385.8182,80224.0
2022-11-14 14:05:00,401.6,401.63,401.18,401.4,56480.0,385.8182,385.847,385.4147,385.626,56480.0
2022-11-14 14:10:00,401.39,401.43,401.21,401.43,49413.0,385.6164,385.6548,385.4435,385.6548,49413.0
2022-11-14 14:15:00,401.43,401.48,400.95,401.24,45195.0,385.6548,385.7029,385.1937,385.4723,45195.0
2022-11-14 14:20:00,401.24,401.26,400.99,401.18,27042.0,385.4723,385.4915,385.2321,385.4147,27042.0
2022-11-14 14:25:00,401.09,401.45,401.04,401.41,30658.0,385.3282,385.674,385.2802,385.6356,30658.0
2022-11-14 14:30:00,401.47,401.59,401.08,401.11,35588.0,385.6933,385.8085,385.3186,385.3474,35588.0
2022-11-14 14:35:00,401.08,401.26,400.83,400.83,36171.0,385.3186,385.4915,385.0784,385.0784,36171.0
2022-11-14 14:40:00,400.85,401.0,400.61,400.81,25577.0,385.0976,385.2417,384.8671,385.0592,25577.0
2022-11-14 14:45:00,400.77,400.9,400.25,400.43,29892.0,385.0208,385.1457,384.5212,384.6941,29892.0
2022-11-14 14:50:00,400.34,400.68,400.34,400.44,18907.0,384.6077,384.9343,384.6077,384.7037,18907.0
2022-11-14 14:55:00,400.45,400.68,400.38,400.48,26201.0,384.7133,384.9343,384.6461,384.7422,26201.0
2022-11-14 15:00:00,400.49,401.01,400.48,401.0,48131.0,384.7518,385.2513,384.7422,385.2417,48131.0
2022-11-14 15:05:00,401.0,401.2,400.52,400.54,52837.0,385.2417,385.4339,384.7806,384.7998,52837.0
2022-11-14 15:10:00,400.56,400.61,399.4,399.44,43890.0,384.819,384.8671,383.7046,383.743,43890.0
2022-11-14 15:15:00,399.44,399.6,399.16,399.55,47851.0,383.743,383.8967,383.474,383.8487,47851.0
2022-11-14 15:20:00,399.57,399.84,399.47,399.77,26995.0,383.8679,384.1273,383.7719,384.0601,26995.0
2022-11-14 15:25:00,399.74,399.9,399.54,399.55,52670.0,384.0312,384.185,383.8391,383.8487,52670.0
2022-11-14 15:30:00,399.57,399.63,398.94,398.94,63557.0,383.8679,383.9256,383.2627,383.2627,63557.0
2022-11-14 15:35:00,398.93,399.38,398.9,399.2,37630.0,383.2531,383.6854,383.2243,383.5125,37630.0
2022-11-14 15:40:00,399.22,399.35,398.72,398.72,43433.0,383.5317,383.6566,383.0513,383.0513,43433.0
2022-11-14 15:45:00,398.69,398.84,398.19,398.25,59551.0,383.0225,383.1666,382.5422,382.5998,59551.0
2022-11-14 15:50:00,398.26,398.45,397.54,397.57,78923.0,382.6094,382.7919,381.9177,381.9465,78923.0
2022-11-14 15:55:00,397.52,397.54,396.58,396.88,227683.0,381.8985,381.9177,380.9954,381.2836,227683.0
2022-11-15 09:30:00,402.9,404.03,402.81,403.25,112544.0,387.0671,388.1527,386.9806,387.4033,112544.0
2022-11-15 09:35:00,403.29,404.02,403.1,403.2,65470.0,387.4417,388.1431,387.2592,387.3553,65470.0
2022-11-15 09:40:00,403.28,403.62,402.69,402.81,46961.0,387.4321,387.7588,386.8653,386.9806,46961.0
2022-11-15 09:45:00,402.74,402.91,401.78,402.14,35309.0,386.9134,387.0767,385.9911,386.3369,35309.0
2022-11-15 09:50:00,402.17,402.59,402.13,402.15,25218.0,386.3658,386.7692,386.3273,386.3465,25218.0
2022-11-15 09:55:00,402.17,403.44,402.17,403.32,30810.0,386.3658,387.5858,386.3658,387.4706,30810.0
2022-11-15 10:00:00,403.39,403.91,403.32,403.54,57016.0,387.5378,388.0374,387.4706,387.6819,57016.0
2022-11-15 10:05:00,403.52,403.73,402.52,402.65,38365.0,387.6627,387.8644,386.702,386.8269,38365.0
2022-11-15 10:10:00,402.69,403.0,402.35,402.54,33100.0,386.8653,387.1631,386.5387,386.7212,33100.0
2022-11-15 10:15:00,402.6,402.93,402.12,402.14,40144.0,386.7789,387.0959,386.3177,386.3369,40144.0
2022-11-15 10:20:00,402.22,403.07,401.95,403.02,25502.0,386.4138,387.2304,386.1544,387.1824,25502.0
2022-11-15 10:25:00,403.17,403.54,403.08,403.25,19629.0,387.3265,387.6819,387.24,387.4033,19629.0
2022-11-15 10:30:00,403.23,403.61,403.02,403.51,31442.0,387.3841,387.7492,387.1824,387.6531,31442.0
2022-11-15 10:35:00,403.54,403.6,402.7,402.85,34451.0,387.6819,387.7396,386.8749,387.019,34451.0
2022-11-15 10:40:00,402.85,403.32,402.63,403.02,28951.0,387.019,387.4706,386.8077,387.1824,28951.0
2022-11-15 10:45:00,403.1,403.42,401.99,402.11,41400.0,387.2592,387.5666,386.1928,386.3081,41400.0
2022-11-15 10:50:00,402.0,402.44,401.59,402.44,43237.0,386.2024,386.6251,385.8085,386.6251,43237.0
2022-11-15 10:55:00,402.44,402.81,402.2,402.23,25487.0,386.6251,386.9806,386.3946,386.4234,25487.0
2022-11-15 11:00:00,402.03,402.04,401.09,401.66,82989.0,386.2313,386.2409,385.3282,385.8758,82989.0
2022-11-15 11:05:00,401.68,402.43,401.53,401.94,72334.0,385.895,386.6155,385.7509,386.1448,72334.0
2022-11-15 11:10:00,401.82,402.34,401.71,402.34,29102.0,386.0295,386.5291,385.9238,386.5291,29102.0
2022-11-15 11:15:00,402.35,402.54,401.62,401.94,21044.0,386.5387,386.7212,385.8374,386.1448,21044.0
2022-11-15 11:20:00,401.88,402.47,401.87,402.0,13399.0,386.0871,386.654,386.0775,386.2024,13399.0
2022-11-15 11:25:00,402.04,402.24,401.72,401.93,37753.0,386.2409,386.433,385.9334,386.1352,37753.0
2022-11-15 11:30:00,401.92,403.27,401.92,403.25,54331.0,386.1256,387.4225,386.1256,387.4033,54331.0
2022-11-15 11:35:00,403.29,403.29,402.5,402.87,86722.0,387.4417,387.4417,386.6828,387.0382,86722.0
2022-11-15 11:40:00,402.89,403.13,402.5,402.62,35066.0,387.0575,387.288,386.6828,386.7981,35066.0
2022-11-15 11:45:00,402.63,402.85,402.33,402.63,35222.0,386.8077,387.019,386.5195,386.8077,35222.0
2022-11-15 11:50:00,402.6,402.77,402.45,402.74,22036.0,386.7789,386.9422,386.6347,386.9134,22036.0
2022-11-15 11:55:00,402.69,402.97,402.51,402.92,20886.0,386.8653,387.1343,386.6924,387.0863,20886.0
2022-11-15 12:00:00,402.93,403.0,401.78,402.2,26996.0,387.0959,387.1631,385.9911,386.3946,26996.0
2022-11-15 12:05:00,402.2,402.41,401.88,402.31,19879.0,386.3946,386.5963,386.0871,386.5003,19879.0
2022-11-15 12:10:00,402.33,402.8,402.07,402.24,37672.0,386.5195,386.971,386.2697,386.433,37672.0
2022-11-15 12:15:00,402.25,402.31,401.96,402.11,29059.0,386.4426,386.5003,386.164,386.3081,29059.0
2022-11-15 12:20:00,402.01,402.25,401.76,402.03,27842.0,386.212,386.4426,385.9719,386.2313,27842.0
2022-11-15 12:25:00,402.07,402.08,401.68,401.71,51392.0,386.2697,386.2793,385.895,385.9238,51392.0
2022-11-15 12:30:00,401.74,402.19,401.51,402.0,20760.0,385.9527,386.385,385.7317,386.2024,20760.0
2022-11-15 12:35:00,401.99,402.16,401.81,401.95,17568.0,386.1928,386.3561,386.0199,386.1544,17568.0
2022-11-15 12:40:00,401.96,402.1,401.38,401.58,21040.0,386.164,386.2985,385.6068,385.7989,21040.0
2022-11-15 12:45:00,401.52,401.87,401.14,401.87,96208.0,385.7413,386.0775,385.3762,386.0775,96208.0
2022-11-15 12:50:00,401.81,401.81,401.48,401.51,28498.0,386.0199,386.0199,385.7029,385.7317,28498.0
2022-11-15 12:55:00,401.48,401.69,401.19,401.69,27173.0,385.7029,385.9046,385.4243,385.9046,27173.0
2022-11-15 13:00:00,401.74,402.0,401.57,401.86,29692.0,385.9527,386.2024,385.7893,386.0679,29692.0
2022-11-15 13:05:00,401.9,401.93,401.47,401.5,21419.0,386.1064,386.1352,385.6933,385.7221,21419.0
2022-11-15 13:10:00,401.52,401.6,401.21,401.41,23260.0,385.7413,385.8182,385.4435,385.6356,23260.0
2022-11-15 13:15:00,401.29,401.36,399.95,400.0,78431.0,385.5203,385.5876,384.233,384.281,78431.0
2022-11-15 13:20:00,399.97,400.03,398.29,399.14,76799.0,384.2522,384.3098,382.6382,383.4548,76799.0
2022-11-15 13:25:00,399.16,399.46,397.64,398.07,81777.0,383.474,383.7622,382.0138,382.4269,81777.0
2022-11-15 13:30:00,397.9,398.69,397.28,397.39,57807.0,382.2636,383.0225,381.6679,381.7736,57807.0
2022-11-15 13:35:00,397.36,398.2,396.55,397.13,65053.0,381.7448,382.5518,380.9666,381.5238,65053.0
2022-11-15 13:40:00,397.13,398.77,396.2,398.22,87224.0,381.5238,383.0994,380.6304,382.571,87224.0
2022-11-15 13:45:00,398.09,399.01,397.42,397.42,65736.0,382.4461,383.3299,381.8024,381.8024,65736.0
2022-11-15 13:50:00,397.38,398.52,397.38,398.45,46754.0,381.764,382.8592,381.764,382.7919,46754.0
2022-11-15 13:55:00,398.41,399.09,398.06,398.16,64778.0,382.7535,383.4068,382.4173,382.5133,64778.0
2022-11-15 14:00:00,398.14,398.57,396.68,396.69,44784.0,382.4941,382.9072,381.0915,381.1011,44784.0
2022-11-15 14:05:00,396.79,398.25,396.79,398.25,96201.0,381.1972,382.5998,381.1972,382.5998,96201.0
2022-11-15 14:10:00,398.16,400.13,398.15,399.1,109050.0,382.5133,384.4059,382.5037,383.4164,109050.0
2022-11-15 14:15:00,399.04,399.87,398.55,399.44,56470.0,383.3588,384.1561,382.888,383.743,56470.0
2022-11-15 14:20:00,399.51,400.72,399.51,400.47,101439.0,383.8103,384.9727,383.8103,384.7326,101439.0
2022-11-15 14:25:00,400.43,400.63,399.45,400.04,82267.0,384.6941,384.8863,383.7526,384.3195,82267.0
2022-11-15 14:30:00,400.12,400.27,399.4,399.41,42912.0,384.3963,384.5404,383.7046,383.7142,42912.0
2022-11-15 14:35:00,399.47,400.33,399.21,399.6,48043.0,383.7719,384.5981,383.5221,383.8967,48043.0
2022-11-15 14:40:00,399.69,400.26,399.48,399.65,40579.0,383.9832,384.5308,383.7815,383.9448,40579.0
2022-11-15 14:45:00,399.73,400.08,399.03,399.19,40920.0,384.0216,384.3579,383.3491,383.5029,40920.0
2022-11-15 14:50:00,399.21,399.59,398.98,399.45,38816.0,383.5221,383.8871,383.3011,383.7526,38816.0
2022-11-15 14:55:00,399.51,400.85,399.33,400.38,74429.0,383.8103,385.0976,383.6374,384.6461,74429.0
2022-11-15 15:00:00,400.39,401.09,400.23,400.8,55515.0,384.6557,385.3282,384.502,385.0496,55515.0
2022-11-15 15:05:00,400.8,400.82,399.98,400.28,43612.0,385.0496,385.0688,384.2618,384.55,43612.0
2022-11-15 15:10:00,400.31,400.53,399.85,400.16,38914.0,384.5788,384.7902,384.1369,384.4347,38914.0
2022-11-15 15:15:00,400.26,400.94,400.2,400.78,33937.0,384.5308,385.1841,384.4732,385.0304,33937.0
2022-11-15 15:20:00,400.74,401.22,400.51,401.03,39457.0,384.9919,385.4531,384.771,385.2706,39457.0
2022-11-15 15:25:00,401.1,401.1,400.51,400.56,30747.0,385.3378,385.3378,384.771,384.819,30747.0
2022-11-15 15:30:00,400.64,400.64,399.55,399.61,48608.0,384.8959,384.8959,383.8487,383.9064,48608.0
2022-11-15 15:35:00,399.63,400.8,399.62,400.71,453525.0,383.9256,385.0496,383.916,384.9631,453525.0
2022-11-15 15:40:00,400.67,400.97,400.45,400.75,34883.0,384.9247,385.2129,384.7133,385.0016,34883.0
2022-11-15 15:45:00,400.8,400.8,400.12,400.24,61443.0,385.0496,385.0496,384.3963,384.5116,61443.0
2022-11-15 15:50:00,400.12,400.24,399.15,399.58,65700.0,384.3963,384.5116,383.4644,383.8775,65700.0
2022-11-15 15:55:00,399.54,400.28,399.54,400.22,120060.0,383.8391,384.55,383.8391,384.4924,120060.0
2022-11-16 09:30:00,398.45,399.45,398.19,399.29,111950.0,382.7919,383.7526,382.5422,383.5989,111950.0
2022-11-16 09:35:00,399.34,399.34,398.64,399.15,17729.0,383.647,383.647,382.9745,383.4644,17729.0
2022-11-16 09:40:00,399.06,399.06,398.54,398.73,11335.0,383.378,383.378,382.8784,383.0609,11335.0
2022-11-16 09:45:00,398.8,399.26,397.82,397.84,29917.0,383.1282,383.5701,382.1867,382.2059,29917.0
2022-11-16 09:50:00,397.91,398.23,397.61,397.75,10626.0,382.2732,382.5806,381.9849,382.1194,10626.0
2022-11-16 09:55:00,397.77,398.16,397.45,397.98,17425.0,382.1387,382.5133,381.8312,382.3404,17425.0
2022-11-16 10:00:00,398.0,398.6,397.95,398.12,15241.0,382.3596,382.936,382.3116,382.4749,15241.0
2022-11-16 10:05:00,398.15,398.51,397.65,397.94,16948.0,382.5037,382.8496,382.0234,382.302,16948.0
2022-11-16 10:10:00,398.1,398.79,397.84,398.12,13572.0,382.4557,383.1186,382.2059,382.4749,13572.0
2022-11-16 10:15:00,398.06,398.06,397.53,397.58,34373.0,382.4173,382.4173,381.9081,381.9561,34373.0
2022-11-16 10:20:00,397.65,398.25,397.65,398.06,26302.0,382.0234,382.5998,382.0234,382.4173,26302.0
2022-11-16 10:25:00,398.07,398.51,397.87,398.04,28537.0,382.4269,382.8496,382.2347,382.3981,28537.0
2022-11-16 10:30:00,398.02,398.84,397.85,398.57,85067.0,382.3788,383.1666,382.2155,382.9072,85067.0
2022-11-16 10:35:00,398.62,398.62,398.01,398.15,18358.0,382.9553,382.9553,382.3692,382.5037,18358.0
2022-11-16 10:40:00,398.14,398.41,397.92,398.08,15335.0,382.4941,382.7535,382.2828,382.4365,15335.0
2022-11-16 10:45:00,397.93,398.14,397.56,397.88,20644.0,382.2924,382.4941,381.9369,382.2443,20644.0
2022-11-16 10:50:00,397.78,397.9,396.89,396.99,19035.0,382.1483,382.2636,381.2932,381.3893,19035.0
2022-11-16 10:55:00,397.03,397.39,396.92,397.28,27747.0,381.4277,381.7736,381.3221,381.6679,27747.0
2022-11-16 11:00:00,397.15,397.61,397.12,397.47,12519.0,381.543,381.9849,381.5142,381.8505,12519.0
2022-11-16 11:05:00,397.47,397.74,397.36,397.45,26394.0,381.8505,382.1098,381.7448,381.8312,26394.0
2022-11-16 11:10:00,397.4,397.78,397.17,397.63,45377.0,381.7832,382.1483,381.5622,382.0042,45377.0
2022-11-16 11:15:00,397.62,397.93,397.46,397.84,23674.0,381.9946,382.2924,381.8408,382.2059,23674.0
2022-11-16 11:20:00,397.86,398.11,397.67,398.05,22161.0,382.2251,382.4653,382.0426,382.4077,22161.0
2022-11-16 11:25:00,398.0,398.33,397.86,398.13,23424.0,382.3596,382.6767,382.2251,382.4845,23424.0
2022-11-16 11:30:00,398.12,398.53,398.0,398.0,11843.0,382.4749,382.8688,382.3596,382.3596,11843.0
2022-11-16 11:35:00,397.99,398.0,397.71,397.86,10610.0,382.35,382.3596,382.081,382.2251,10610.0
2022-11-16 11:40:00,397.9,398.27,397.86,398.07,34645.0,382.2636,382.619,382.2251,382.4269,34645.0
2022-11-16 11:45:00,398.05,398.41,398.05,398.29,12068.0,382.4077,382.7535,382.4077,382.6382,12068.0
2022-11-16 11:50:00,398.19,398.43,397.99,398.16,16110.0,382.5422,382.7727,382.35,382.5133,16110.0
2022-11-16 11:55:00,398.09,398.63,398.09,398.2,10749.0,382.4461,382.9649,382.4461,382.5518,10749.0
2022-11-16 12:00:00,398.2,398.26,397.78,397.9,33064.0,382.5518,382.6094,382.1483,382.2636,33064.0
2022-11-16 12:05:00,397.87,398.35,397.68,398.12,20886.0,382.2347,382.6959,382.0522,382.4749,20886.0
2022-11-16 12:10:00,398.23,398.26,397.88,397.9,97744.0,382.5806,382.6094,382.2443,382.2636,97744.0
2022-11-16 12:15:00,397.84,397.96,397.6,397.72,19822.0,382.2059,382.3212,381.9753,382.0906,19822.0
2022-11-16 12:20:00,397.78,397.96,397.44,397.81,82296.0,382.1483,382.3212,381.8216,382.1771,82296.0
2022-11-16 12:25:00,397.72,398.08,397.72,397.93,20652.0,382.0906,382.4365,382.0906,382.2924,20652.0
2022-11-16 12:30:00,397.98,398.18,397.8,398.07,23686.0,382.3404,382.5325,382.1675,382.4269,23686.0
2022-11-16 12:35:00,398.1,398.41,398.08,398.2,20227.0,382.4557,382.7535,382.4365,382.5518,20227.0
2022-11-16 12:40:00,398.17,398.79,398.14,398.73,9558.0,382.5229,383.1186,382.4941,383.0609,9558.0
2022-11-16 12:45:00,398.73,399.26,398.73,398.86,12665.0,383.0609,383.5701,383.0609,383.1858,12665.0
2022-11-16 12:50:00,398.91,399.29,398.49,398.55,39479.0,383.2339,383.5989,382.8304,382.888,39479.0
2022-11-16 12:55:00,398.63,398.65,398.34,398.41,19474.0,382.9649,382.9841,382.6863,382.7535,19474.0
2022-11-16 13:00:00,398.4,398.43,397.98,398.22,21905.0,382.7439,382.7727,382.3404,382.571,21905.0
2022-11-16 13:05:00,398.17,398.35,398.07,398.24,14876.0,382.5229,382.6959,382.4269,382.5902,14876.0
2022-11-16 13:10:00,398.33,398.58,398.22,398.34,18655.0,382.6767,382.9168,382.571,382.6863,18655.0
2022-11-16 13:15:00,398.39,398.45,398.01,398.01,25398.0,382.7343,382.7919,382.3692,382.3692,25398.0
2022-11-16 13:20:00,398.11,398.36,397.96,398.18,13631.0,382.4653,382.7055,382.3212,382.5325,13631.0
2022-11-16 13:25:00,398.13,398.4,398.02,398.06,15066.0,382.4845,382.7439,382.3788,382.4173,15066.0
2022-11-16 13:30:00,398.04,398.23,397.14,397.15,25606.0,382.3981,382.5806,381.5334,381.543,25606.0
2022-11-16 13:35:00,397.32,397.51,397.17,397.46,110735.0,381.7063,381.8889,381.5622,381.8408,110735.0
2022-11-16 13:40:00,397.43,397.68,397.35,397.54,34353.0,381.812,382.0522,381.7352,381.9177,34353.0
2022-11-16 13:45:00,397.54,397.62,397.28,397.3,18650.0,381.9177,381.9946,381.6679,381.6871,18650.0
2022-11-16 13:50:00,397.26,397.43,397.13,397.19,21161.0,381.6487,381.812,381.5238,381.5815,21161.0
2022-11-16 13:55:00,397.18,397.34,396.83,396.96,100727.0,381.5718,381.7256,381.2356,381.3605,100727.0
2022-11-16 14:00:00,396.96,397.37,396.81,397.25,68030.0,381.3605,381.7544,381.2164,381.6391,68030.0
2022-11-16 14:05:00,397.32,397.41,397.03,397.38,24717.0,381.7063,381.7928,381.4277,381.764,24717.0
2022-11-16 14:10:00,397.41,397.42,397.13,397.22,23790.0,381.7928,381.8024,381.5238,381.6103,23790.0
2022-11-16 14:15:00,397.27,397.39,396.98,397.22,28998.0,381.6583,381.7736,381.3797,381.6103,28998.0
2022-11-16 14:20:00,397.19,397.54,397.19,397.44,19977.0,381.5815,381.9177,381.5815,381.8216,19977.0
2022-11-16 14:25:00,397.47,397.69,397.34,397.48,19986.0,381.8505,382.0618,381.7256,381.8601,19986.0
2022-11-16 14:30:00,397.5,397.51,396.64,396.86,32379.0,381.8793,381.8889,381.0531,381.2644,32379.0
2022-11-16 14:35:00,396.93,397.92,396.83,397.47,44945.0,381.3317,382.2828,381.2356,381.8505,44945.0
2022-11-16 14:40:00,397.47,397.75,397.32,397.32,75944.0,381.8505,382.1194,381.7063,381.7063,75944.0
2022-11-16 14:45:00,397.38,397.54,397.17,397.24,21737.0,381.764,381.9177,381.5622,381.6295,21737.0
2022-11-16 14:50:00,397.23,397.8,397.19,397.63,29475.0,381.6199,382.1675,381.5815,382.0042,29475.0
2022-11-16 14:55:00,397.67,397.9,397.51,397.86,68063.0,382.0426,382.2636,381.8889,382.2251,68063.0
2022-11-16 15:00:00,397.79,397.97,397.3,397.42,28676.0,382.1579,382.3308,381.6871,381.8024,28676.0
2022-11-16 15:05:00,397.43,397.52,396.58,396.75,27284.0,381.812,381.8985,380.9954,381.1587,27284.0
2022-11-16 15:10:00,396.8,396.98,396.7,396.93,41529.0,381.2068,381.3797,381.1107,381.3317,41529.0
2022-11-16 15:15:00,396.92,397.04,396.49,396.63,28524.0,381.3221,381.4373,380.909,381.0435,28524.0
2022-11-16 15:20:00,396.75,397.03,396.74,396.99,23083.0,381.1587,381.4277,381.1491,381.3893,23083.0
2022-11-16 15:25:00,396.98,397.28,396.94,397.02,23823.0,381.3797,381.6679,381.3413,381.4181,23823.0
2022-11-16 15:30:00,397.02,397.28,396.63,396.63,31354.0,381.4181,381.6679,381.0435,381.0435,31354.0
2022-11-16 15:35:00,396.68,396.98,396.66,396.89,54747.0,381.0915,381.3797,381.0723,381.2932,54747.0
2022-11-16 15:40:00,396.87,397.51,396.67,397.51,47911.0,381.274,381.8889,381.0819,381.8889,47911.0
2022-11-16 15:45:00,397.37,397.48,397.18,397.39,39078.0,381.7544,381.8601,381.5718,381.7736,39078.0
2022-11-16 15:50:00,397.48,397.94,397.48,397.74,74631.0,381.8601,382.302,381.8601,382.1098,74631.0
2022-11-16 15:55:00,397.65,397.65,396.93,397.22,161067.0,382.0234,382.0234,381.3317,381.6103,161067.0
2022-11-17 09:30:00,392.11,392.89,392.06,392.54,120155.0,376.7011,377.4504,376.6531,377.1142,120155.0
2022-11-17 09:35:00,392.58,392.95,392.2,392.45,22089.0,377.1526,377.5081,376.7875,377.0277,22089.0
2022-11-17 09:40:00,392.47,392.93,392.26,392.77,33976.0,377.0469,377.4889,376.8452,377.3351,33976.0
2022-11-17 09:45:00,392.86,393.35,392.76,393.05,45116.0,377.4216,377.8924,377.3255,377.6041,45116.0
2022-11-17 09:50:00,393.09,393.28,392.56,392.58,16046.0,377.6426,377.8251,377.1334,377.1526,16046.0
2022-11-17 09:55:00,392.55,392.58,391.92,391.92,73925.0,377.1238,377.1526,376.5186,376.5186,73925.0
2022-11-17 10:00:00,391.91,392.53,391.81,392.45,15407.0,376.5089,377.1046,376.4129,377.0277,15407.0
2022-11-17 10:05:00,392.47,392.78,392.34,392.42,18329.0,377.0469,377.3448,376.922,376.9989,18329.0
2022-11-17 10:10:00,392.38,392.8,392.19,392.57,21074.0,376.9605,377.364,376.7779,377.143,21074.0
2022-11-17 10:15:00,392.64,393.39,392.6,393.39,23323.0,377.2103,377.9308,377.1718,377.9308,23323.0
2022-11-17 10:20:00,393.46,393.63,393.18,393.21,22155.0,377.998,378.1614,377.729,377.7579,22155.0
2022-11-17 10:25:00,393.24,393.81,393.24,393.64,6606.0,377.7867,378.3343,377.7867,378.171,6606.0
2022-11-17 10:30:00,393.59,393.59,393.1,393.1,22456.0,378.1229,378.1229,377.6522,377.6522,22456.0
2022-11-17 10:35:00,393.15,393.4,393.03,393.12,11225.0,377.7002,377.9404,377.5849,377.6714,11225.0
2022-11-17 10:40:00,393.15,393.34,392.88,392.96,10957.0,377.7002,377.8827,377.4408,377.5177,10957.0
2022-11-17 10:45:00,392.91,392.91,392.28,392.4,36447.0,377.4696,377.4696,376.8644,376.9797,36447.0
2022-11-17 10:50:00,392.44,392.69,392.38,392.4,34625.0,377.0181,377.2583,376.9605,376.9797,34625.0
2022-11-17 10:55:00,392.52,392.53,392.18,392.25,15724.0,377.095,377.1046,376.7683,376.8356,15724.0
2022-11-17 11:00:00,392.17,392.62,392.16,392.37,6233.0,376.7587,377.191,376.7491,376.9509,6233.0
2022-11-17 11:05:00,392.41,392.81,392.19,392.19,15960.0,376.9893,377.3736,376.7779,376.7779,15960.0
2022-11-17 11:10:00,392.09,392.39,391.98,392.39,15453.0,376.6819,376.9701,376.5762,376.9701,15453.0
2022-11-17 11:15:00,392.37,392.58,392.22,392.56,8619.0,376.9509,377.1526,376.8068,377.1334,8619.0
2022-11-17 11:20:00,392.42,392.65,392.04,392.58,13889.0,376.9989,377.2199,376.6338,377.1526,13889.0
2022-11-17 11:25:00,392.52,392.98,392.51,392.85,14565.0,377.095,377.5369,377.0854,377.412,14565.0
2022-11-17 11:30:00,392.86,393.1,392.67,393.07,10779.0,377.4216,377.6522,377.2391,377.6234,10779.0
2022-11-17 11:35:00,393.19,393.35,393.01,393.19,15944.0,377.7386,377.8924,377.5657,377.7386,15944.0
2022-11-17 11:40:00,393.21,393.26,393.03,393.19,18183.0,377.7579,377.8059,377.5849,377.7386,18183.0
2022-11-17 11:45:00,393.23,393.49,393.14,393.14,31590.0,377.7771,378.0269,377.6906,377.6906,31590.0
2022-11-17 11:50:00,393.15,393.42,392.98,393.21,65090.0,377.7002,377.9596,377.5369,377.7579,65090.0
2022-11-17 11:55:00,393.42,394.85,393.42,394.8,39189.0,377.9596,379.3334,377.9596,379.2854,39189.0
2022-11-17 12:00:00,394.94,395.22,394.71,395.05,25907.0,379.4199,379.6889,379.1989,379.5256,25907.0
2022-11-17 12:05:00,395.22,395.22,394.88,395.02,30247.0,379.6889,379.6889,379.3622,379.4967,30247.0
2022-11-17 12:10:00,395.0,395.25,394.89,394.94,15906.0,379.4775,379.7177,379.3718,379.4199,15906.0
2022-11-17 12:15:00,394.92,395.0,394.63,394.99,11449.0,379.4007,379.4775,379.1221,379.4679,11449.0
2022-11-17 12:20:00,394.97,395.03,394.72,394.73,10810.0,379.4487,379.5063,379.2085,379.2181,10810.0
2022-11-17 12:25:00,394.78,394.88,394.67,394.77,12729.0,379.2662,379.3622,379.1605,379.2566,12729.0
2022-11-17 12:30:00,394.67,395.05,394.44,394.45,27616.0,379.1605,379.5256,378.9395,378.9491,27616.0
2022-11-17 12:35:00,394.46,394.91,394.45,394.75,16120.0,378.9587,379.3911,378.9491,379.2373,16120.0
2022-11-17 12:40:00,394.94,395.22,394.89,395.03,8466.0,379.4199,379.6889,379.3718,379.5063,8466.0
2022-11-17 12:45:00,395.08,395.38,395.06,395.32,10338.0,379.5544,379.8426,379.5352,379.7849,10338.0
2022-11-17 12:50:00,395.34,396.03,395.34,395.83,56431.0,379.8042,380.467,379.8042,380.2749,56431.0
2022-11-17 12:55:00,395.77,396.19,395.68,395.96,38152.0,380.2173,380.6208,380.1308,380.3998,38152.0
2022-11-17 13:00:00,396.04,396.24,396.0,396.06,10328.0,380.4766,380.6688,380.4382,380.4959,10328.0
2022-11-17 13:05:00,395.92,396.15,395.77,395.82,15024.0,380.3614,380.5823,380.2173,380.2653,15024.0
2022-11-17 13:10:00,395.91,396.31,395.91,396.09,25782.0,380.3518,380.736,380.3518,380.5247,25782.0
2022-11-17 13:15:00,396.14,396.52,396.1,396.51,22781.0,380.5727,380.9378,380.5343,380.9282,22781.0
2022-11-17 13:20:00,396.46,396.65,396.19,396.2,12748.0,380.8801,381.0627,380.6208,380.6304,12748.0
2022-11-17 13:25:00,396.21,396.28,395.99,396.11,13986.0,380.64,380.7072,380.4286,380.5439,13986.0
2022-11-17 13:30:00,396.02,396.16,395.8,396.06,7617.0,380.4574,380.5919,380.2461,380.4959,7617.0
2022-11-17 13:35:00,396.08,396.54,395.99,396.49,10240.0,380.5151,380.957,380.4286,380.909,10240.0
2022-11-17 13:40:00,396.51,396.51,396.14,396.16,19058.0,380.9282,380.9282,380.5727,380.5919,19058.0
2022-11-17 13:45:00,396.08,396.1,395.7,395.73,14049.0,380.5151,380.5343,380.15,380.1788,14049.0
2022-11-17 13:50:00,395.78,395.78,395.47,395.66,16591.0,380.2269,380.2269,379.929,380.1116,16591.0
2022-11-17 13:55:00,395.67,395.99,395.39,395.93,8566.0,380.1212,380.4286,379.8522,380.371,8566.0
2022-11-17 14:00:00,395.95,396.32,395.93,396.17,13285.0,380.3902,380.7456,380.371,380.6015,13285.0
2022-11-17 14:05:00,396.14,396.17,395.56,395.56,17473.0,380.5727,380.6015,380.0155,380.0155,17473.0
2022-11-17 14:10:00,395.51,395.51,395.13,395.25,11883.0,379.9675,379.9675,379.6024,379.7177,11883.0
2022-11-17 14:15:00,395.25,395.26,394.83,394.9,13651.0,379.7177,379.7273,379.3142,379.3814,13651.0
2022-11-17 14:20:00,394.86,395.06,394.59,394.96,24959.0,379.343,379.5352,379.0836,379.4391,24959.0
2022-11-17 14:25:00,394.98,395.07,394.75,394.9,13892.0,379.4583,379.5448,379.2373,379.3814,13892.0
2022-11-17 14:30:00,394.85,395.06,394.78,394.97,25627.0,379.3334,379.5352,379.2662,379.4487,25627.0
2022-11-17 14:35:00,395.01,395.01,394.45,394.78,25587.0,379.4871,379.4871,378.9491,379.2662,25587.0
2022-11-17 14:40:00,394.85,394.92,394.35,394.69,11806.0,379.3334,379.4007,378.8531,379.1797,11806.0
2022-11-17 14:45:00,394.48,395.01,394.19,394.85,24054.0,378.978,379.4871,378.6993,379.3334,24054.0
2022-11-17 14:50:00,394.85,395.1,394.74,395.09,16097.0,379.3334,379.5736,379.2277,379.564,16097.0
2022-11-17 14:55:00,395.01,395.04,394.79,394.85,16859.0,379.4871,379.5159,379.2758,379.3334,16859.0
2022-11-17 15:00:00,394.92,395.04,394.46,394.62,36142.0,379.4007,379.5159,378.9587,379.1124,36142.0
2022-11-17 15:05:00,394.61,395.01,394.36,394.39,39277.0,379.1028,379.4871,378.8627,378.8915,39277.0
2022-11-17 15:10:00,394.38,394.46,393.91,393.91,46942.0,378.8819,378.9587,378.4303,378.4303,46942.0
2022-11-17 15:15:00,393.98,393.98,393.61,393.62,21007.0,378.4976,378.4976,378.1421,378.1517,21007.0
2022-11-17 15:20:00,393.62,393.79,393.42,393.6,24569.0,378.1517,378.3151,377.9596,378.1325,24569.0
2022-11-17 15:25:00,393.49,393.77,393.3,393.67,19421.0,378.0269,378.2959,377.8443,378.1998,19421.0
2022-11-17 15:30:00,393.7,394.24,393.7,394.1,24013.0,378.2286,378.7474,378.2286,378.6129,24013.0
2022-11-17 15:35:00,394.0,394.24,393.93,394.2,19022.0,378.5168,378.7474,378.4496,378.709,19022.0
2022-11-17 15:40:00,394.23,394.51,394.23,394.44,48865.0,378.7378,379.0068,378.7378,378.9395,48865.0
2022-11-17 15:45:00,394.41,395.4,394.41,395.29,35825.0,378.9107,379.8618,378.9107,379.7561,35825.0
2022-11-17 15:50:00,395.31,395.53,394.89,394.92,68224.0,379.7753,379.9867,379.3718,379.4007,68224.0
2022-11-17 15:55:00,394.94,396.05,394.84,395.95,122408.0,379.4199,380.4863,379.3238,380.3902,122408.0
2022-11-18 09:30:00,399.44,399.5,398.16,398.2,70417.0,383.743,383.8007,382.5133,382.5518,70417.0
2022-11-18 09:35:00,398.27,398.58,397.72,397.74,55915.0,382.619,382.9168,382.0906,382.1098,55915.0
2022-11-18 09:40:00,397.83,398.03,397.48,397.86,20084.0,382.1963,382.3884,381.8601,382.2251,20084.0
2022-11-18 09:45:00,397.81,398.2,397.28,397.28,15821.0,382.1771,382.5518,381.6679,381.6679,15821.0
2022-11-18 09:50:00,397.3,397.88,397.3,397.79,8885.0,381.6871,382.2443,381.6871,382.1579,8885.0
2022-11-18 09:55:00,397.85,398.16,397.36,397.48,19834.0,382.2155,382.5133,381.7448,381.8601,19834.0
2022-11-18 10:00:00,397.47,397.61,396.6,396.77,24956.0,381.8505,381.9849,381.0146,381.178,24956.0
2022-11-18 10:05:00,396.76,396.93,396.05,396.54,26730.0,381.1684,381.3317,380.4863,380.957,26730.0
2022-11-18 10:10:00,396.59,396.94,396.47,396.47,46336.0,381.005,381.3413,380.8897,380.8897,46336.0
2022-11-18 10:15:00,396.43,396.97,396.43,396.62,18049.0,380.8513,381.3701,380.8513,381.0339,18049.0
2022-11-18 10:20:00,396.69,397.32,396.69,397.07,35392.0,381.1011,381.7063,381.1011,381.4662,35392.0
2022-11-18 10:25:00,397.05,397.14,396.18,397.03,16394.0,381.447,381.5334,380.6111,381.4277,16394.0
2022-11-18 10:30:00,396.93,397.22,396.73,396.87,20694.0,381.3317,381.6103,381.1395,381.274,20694.0
2022-11-18 10:35:00,396.97,397.35,396.74,396.95,25140.0,381.3701,381.7352,381.1491,381.3509,25140.0
2022-11-18 10:40:00,397.06,397.36,396.96,397.0,19261.0,381.4566,381.7448,381.3605,381.3989,19261.0
2022-11-18 10:45:00,397.14,397.2,396.63,397.16,24836.0,381.5334,381.5911,381.0435,381.5526,24836.0
2022-11-18 10:50:00,397.16,397.24,396.89,397.08,11481.0,381.5526,381.6295,381.2932,381.4758,11481.0
2022-11-18 10:55:00,397.13,397.15,395.97,396.25,33193.0,381.5238,381.543,380.4094,380.6784,33193.0
2022-11-18 11:00:00,396.22,396.4,395.73,395.87,12677.0,380.6496,380.8225,380.1788,380.3133,12677.0
2022-11-18 11:05:00,395.88,396.38,395.86,396.28,16572.0,380.3229,380.8033,380.3037,380.7072,16572.0
2022-11-18 11:10:00,396.31,396.73,396.2,396.73,11778.0,380.736,381.1395,380.6304,381.1395,11778.0
2022-11-18 11:15:00,396.67,397.35,396.6,397.27,39901.0,381.0819,381.7352,381.0146,381.6583,39901.0
2022-11-18 11:20:00,397.33,397.55,397.1,397.29,17664.0,381.716,381.9273,381.495,381.6775,17664.0
2022-11-18 11:25:00,397.37,397.53,397.13,397.15,11523.0,381.7544,381.9081,381.5238,381.543,11523.0
2022-11-18 11:30:00,397.27,397.7,397.2,397.21,16282.0,381.6583,382.0714,381.5911,381.6007,16282.0
2022-11-18 11:35:00,397.1,397.4,396.65,396.68,26892.0,381.495,381.7832,381.0627,381.0915,26892.0
2022-11-18 11:40:00,396.75,396.88,396.54,396.82,21046.0,381.1587,381.2836,380.957,381.226,21046.0
2022-11-18 11:45:00,396.85,396.89,396.32,396.33,21944.0,381.2548,381.2932,380.7456,380.7553,21944.0
2022-11-18 11:50:00,396.34,396.65,396.2,396.65,12929.0,380.7649,381.0627,380.6304,381.0627,12929.0
2022-11-18 11:55:00,396.55,396.89,396.47,396.8,14886.0,380.9666,381.2932,380.8897,381.2068,14886.0
2022-11-18 12:00:00,396.82,396.98,396.64,396.9,13326.0,381.226,381.3797,381.0531,381.3029,13326.0
2022-11-18 12:05:00,396.88,396.91,396.0,396.22,11553.0,381.2836,381.3125,380.4382,380.6496,11553.0
2022-11-18 12:10:00,396.21,396.3,396.08,396.14,6047.0,380.64,380.7264,380.5151,380.5727,6047.0
2022-11-18 12:15:00,396.01,396.01,394.94,394.94,27693.0,380.4478,380.4478,379.4199,379.4199,27693.0
2022-11-18 12:20:00,394.9,395.08,394.79,394.82,14964.0,379.3814,379.5544,379.2758,379.3046,14964.0
2022-11-18 12:25:00,394.73,395.56,394.73,395.55,15958.0,379.2181,380.0155,379.2181,380.0059,15958.0
2022-11-18 12:30:00,395.54,395.54,395.21,395.25,14727.0,379.9963,379.9963,379.6793,379.7177,14727.0
2022-11-18 12:35:00,395.42,395.84,395.33,395.81,27753.0,379.881,380.2845,379.7945,380.2557,27753.0
2022-11-18 12:40:00,395.84,395.85,395.33,395.37,25742.0,380.2845,380.2941,379.7945,379.833,25742.0
2022-11-18 12:45:00,395.42,395.51,395.18,395.32,21445.0,379.881,379.9675,379.6504,379.7849,21445.0
2022-11-18 12:50:00,395.48,395.55,394.89,395.16,10264.0,379.9387,380.0059,379.3718,379.6312,10264.0
2022-11-18 12:55:00,395.08,395.58,394.97,395.49,14693.0,379.5544,380.0347,379.4487,379.9483,14693.0
2022-11-18 13:00:00,395.48,395.62,395.4,395.53,12842.0,379.9387,380.0732,379.8618,379.9867,12842.0
2022-11-18 13:05:00,395.52,396.18,395.52,396.12,22835.0,379.9771,380.6111,379.9771,380.5535,22835.0
2022-11-18 13:10:00,396.1,396.19,396.04,396.07,9632.0,380.5343,380.6208,380.4766,380.5055,9632.0
2022-11-18 13:15:00,396.03,396.05,395.64,395.8,9755.0,380.467,380.4863,380.0924,380.2461,9755.0
2022-11-18 13:20:00,395.79,396.0,395.49,396.0,9670.0,380.2365,380.4382,379.9483,380.4382,9670.0
2022-11-18 13:25:00,395.98,396.44,395.85,396.4,15586.0,380.419,380.8609,380.2941,380.8225,15586.0
2022-11-18 13:30:00,396.43,396.55,396.27,396.53,13141.0,380.8513,380.9666,380.6976,380.9474,13141.0
2022-11-18 13:35:00,396.51,396.55,395.93,396.02,10542.0,380.9282,380.9666,380.371,380.4574,10542.0
2022-11-18 13:40:00,396.06,396.06,395.32,395.36,10289.0,380.4959,380.4959,379.7849,379.8234,10289.0
2022-11-18 13:45:00,395.29,395.51,395.21,395.26,9455.0,379.7561,379.9675,379.6793,379.7273,9455.0
2022-11-18 13:50:00,395.2,395.38,395.08,395.16,15270.0,379.6697,379.8426,379.5544,379.6312,15270.0
2022-11-18 13:55:00,395.15,395.59,395.14,395.57,30662.0,379.6216,380.0443,379.612,380.0251,30662.0
2022-11-18 14:00:00,395.56,396.14,395.52,396.02,23622.0,380.0155,380.5727,379.9771,380.4574,23622.0
2022-11-18 14:05:00,396.06,396.18,395.9,396.04,34342.0,380.4959,380.6111,380.3421,380.4766,34342.0
2022-11-18 14:10:00,396.03,396.13,395.87,395.92,38701.0,380.467,380.5631,380.3133,380.3614,38701.0
2022-11-18 14:15:00,395.94,396.38,395.92,395.94,31283.0,380.3806,380.8033,380.3614,380.3806,31283.0
2022-11-18 14:20:00,395.97,396.3,395.94,396.18,39737.0,380.4094,380.7264,380.3806,380.6111,39737.0
2022-11-18 14:25:00,396.15,396.32,396.03,396.2,26715.0,380.5823,380.7456,380.467,380.6304,26715.0
2022-11-18 14:30:00,396.22,396.51,395.76,396.12,25513.0,380.6496,380.9282,380.2076,380.5535,25513.0
2022-11-18 14:35:00,396.03,396.05,395.68,395.92,14164.0,380.467,380.4863,380.1308,380.3614,14164.0
2022-11-18 14:40:00,395.95,396.18,395.87,396.0,24900.0,380.3902,380.6111,380.3133,380.4382,24900.0
2022-11-18 14:45:00,395.92,396.08,395.79,395.87,11935.0,380.3614,380.5151,380.2365,380.3133,11935.0
2022-11-18 14:50:00,395.94,396.2,395.85,396.03,15996.0,380.3806,380.6304,380.2941,380.467,15996.0
2022-11-18 14:55:00,396.1,396.47,396.07,396.37,8148.0,380.5343,380.8897,380.5055,380.7937,8148.0
2022-11-18 15:00:00,396.39,397.08,396.37,396.97,26008.0,380.8129,381.4758,380.7937,381.3701,26008.0
2022-11-18 15:05:00,396.99,397.3,396.95,397.23,17126.0,381.3893,381.6871,381.3509,381.6199,17126.0
2022-11-18 15:10:00,397.23,397.41,397.15,397.18,11445.0,381.6199,381.7928,381.543,381.5718,11445.0
2022-11-18 15:15:00,397.16,397.16,396.77,396.89,19353.0,381.5526,381.5526,381.178,381.2932,19353.0
2022-11-18 15:20:00,396.95,396.95,396.49,396.79,24365.0,381.3509,381.3509,380.909,381.1972,24365.0
2022-11-18 15:25:00,396.8,397.57,396.74,397.55,18954.0,381.2068,381.9465,381.1491,381.9273,18954.0
2022-11-18 15:30:00,397.62,397.75,397.29,397.31,49411.0,381.9946,382.1194,381.6775,381.6967,49411.0
2022-11-18 15:35:00,397.3,398.02,397.22,398.02,47586.0,381.6871,382.3788,381.6103,382.3788,47586.0
2022-11-18 15:40:00,398.02,398.21,397.82,398.16,35412.0,382.3788,382.5614,382.1867,382.5133,35412.0
2022-11-18 15:45:00,398.1,398.36,397.83,398.31,47175.0,382.4557,382.7055,382.1963,382.6574,47175.0
2022-11-18 15:50:00,398.49,398.66,396.87,396.91,91761.0,382.8304,382.9937,381.274,381.3125,91761.0
2022-11-18 15:55:00,396.96,397.97,396.92,397.8,83735.0,381.3605,382.3308,381.3221,382.1675,83735.0
2022-11-21 09:30:00,396.38,397.43,396.33,396.5,67590.0,380.8033,381.812,380.7553,380.9186,67590.0
2022-11-21 09:35:00,396.44,396.66,395.98,396.07,14947.0,380.8609,381.0723,380.419,380.5055,14947.0
2022-11-21 09:40:00,396.08,396.5,396.08,396.16,9015.0,380.5151,380.9186,380.5151,380.5919,9015.0
2022-11-21 09:45:00,396.2,397.1,396.18,397.08,25575.0,380.6304,381.495,380.6111,381.4758,25575.0
2022-11-21 09:50:00,397.15,397.47,396.97,397.15,55924.0,381.543,381.8505,381.3701,381.543,55924.0
2022-11-21 09:55:00,397.19,397.23,396.82,396.91,6074.0,381.5815,381.6199,381.226,381.3125,6074.0
2022-11-21 10:00:00,396.92,397.25,396.43,396.47,10785.0,381.3221,381.6391,380.8513,380.8897,10785.0
2022-11-21 10:05:00,396.49,396.6,396.1,396.34,14259.0,380.909,381.0146,380.5343,380.7649,14259.0
2022-11-21 10:10:00,396.41,396.59,396.16,396.16,15348.0,380.8321,381.005,380.5919,380.5919,15348.0
2022-11-21 10:15:00,396.21,396.42,395.92,396.32,16237.0,380.64,380.8417,380.3614,380.7456,16237.0
2022-11-21 10:20:00,396.2,396.2,395.28,395.68,20465.0,380.6304,380.6304,379.7465,380.1308,20465.0
2022-11-21 10:25:00,395.68,395.82,395.47,395.63,35984.0,380.1308,380.2653,379.929,380.0828,35984.0
2022-11-21 10:30:00,395.55,395.82,395.38,395.38,19405.0,380.0059,380.2653,379.8426,379.8426,19405.0
2022-11-21 10:35:00,395.37,395.75,395.37,395.5,26821.0,379.833,380.198,379.833,379.9579,26821.0
2022-11-21 10:40:00,395.47,395.66,395.17,395.27,26257.0,379.929,380.1116,379.6408,379.7369,26257.0
2022-11-21 10:45:00,395.3,395.3,394.95,395.08,41876.0,379.7657,379.7657,379.4295,379.5544,41876.0
2022-11-21 10:50:00,395.05,395.18,394.95,395.11,20733.0,379.5256,379.6504,379.4295,379.5832,20733.0
2022-11-21 10:55:00,395.1,395.61,395.09,395.54,11182.0,379.5736,380.0635,379.564,379.9963,11182.0
2022-11-21 11:00:00,395.55,395.63,395.31,395.5,38086.0,380.0059,380.0828,379.7753,379.9579,38086.0
2022-11-21 11:05:00,395.48,395.77,395.48,395.63,25620.0,379.9387,380.2173,379.9387,380.0828,25620.0
2022-11-21 11:10:00,395.59,395.72,395.39,395.52,27283.0,380.0443,380.1692,379.8522,379.9771,27283.0
2022-11-21 11:15:00,395.57,395.89,395.55,395.55,17404.0,380.0251,380.3325,380.0059,380.0059,17404.0
2022-11-21 11:20:00,395.52,396.02,395.52,395.89,21929.0,379.9771,380.4574,379.9771,380.3325,21929.0
2022-11-21 11:25:00,395.92,395.98,395.34,395.34,9275.0,380.3614,380.419,379.8042,379.8042,9275.0
2022-11-21 11:30:00,395.47,395.57,395.09,395.17,15687.0,379.929,380.0251,379.564,379.6408,15687.0
2022-11-21 11:35:00,395.22,395.66,395.2,395.37,18855.0,379.6889,380.1116,379.6697,379.833,18855.0
2022-11-21 11:40:00,395.38,395.58,395.26,395.36,4964.0,379.8426,380.0347,379.7273,379.8234,4964.0
2022-11-21 11:45:00,395.27,395.6,395.27,395.59,4157.0,379.7369,380.0539,379.7369,380.0443,4157.0
2022-11-21 11:50:00,395.55,395.86,395.39,395.63,19795.0,380.0059,380.3037,379.8522,380.0828,19795.0
2022-11-21 11:55:00,395.59,395.59,394.39,394.89,47423.0,380.0443,380.0443,378.8915,379.3718,47423.0
2022-11-21 12:00:00,394.91,395.61,394.91,395.45,50742.0,379.3911,380.0635,379.3911,379.9098,50742.0
2022-11-21 12:05:00,395.47,395.73,395.44,395.61,18008.0,379.929,380.1788,379.9002,380.0635,18008.0
2022-11-21 12:10:00,395.6,395.82,395.51,395.52,30310.0,380.0539,380.2653,379.9675,379.9771,30310.0
2022-11-21 12:15:00,395.52,395.66,395.34,395.4,15851.0,379.9771,380.1116,379.8042,379.8618,15851.0
2022-11-21 12:20:00,395.39,395.49,395.2,395.37,30269.0,379.8522,379.9483,379.6697,379.833,30269.0
2022-11-21 12:25:00,395.4,395.62,395.26,395.42,14249.0,379.8618,380.0732,379.7273,379.881,14249.0
2022-11-21 12:30:00,395.33,396.05,395.33,395.96,14882.0,379.7945,380.4863,379.7945,380.3998,14882.0
2022-11-21 12:35:00,395.96,396.34,395.92,395.96,18557.0,380.3998,380.7649,380.3614,380.3998,18557.0
2022-11-21 12:40:00,395.92,396.19,395.92,396.1,25384.0,380.3614,380.6208,380.3614,380.5343,25384.0
2022-11-21 12:45:00,396.13,396.22,395.83,395.86,8887.0,380.5631,380.6496,380.2749,380.3037,8887.0
2022-11-21 12:50:00,395.77,395.78,395.65,395.71,31639.0,380.2173,380.2269,380.102,380.1596,31639.0
2022-11-21 12:55:00,395.64,395.75,395.41,395.59,8615.0,380.0924,380.198,379.8714,380.0443,8615.0
2022-11-21 13:00:00,395.65,395.99,395.63,395.89,8004.0,380.102,380.4286,380.0828,380.3325,8004.0
2022-11-21 13:05:00,395.86,396.3,395.86,396.15,8828.0,380.3037,380.7264,380.3037,380.5823,8828.0
2022-11-21 13:10:00,396.27,396.92,396.25,396.92,28113.0,380.6976,381.3221,380.6784,381.3221,28113.0
2022-11-21 13:15:00,396.75,396.83,396.57,396.71,10713.0,381.1587,381.2356,380.9858,381.1203,10713.0
2022-11-21 13:20:00,396.74,396.85,396.51,396.65,23726.0,381.1491,381.2548,380.9282,381.0627,23726.0
2022-11-21 13:25:00,396.65,396.78,396.54,396.68,14386.0,381.0627,381.1876,380.957,381.0915,14386.0
2022-11-21 13:30:00,396.7,396.81,396.53,396.61,11177.0,381.1107,381.2164,380.9474,381.0242,11177.0
2022-11-21 13:35:00,396.72,397.27,396.61,397.23,15607.0,381.1299,381.6583,381.0242,381.6199,15607.0
2022-11-21 13:40:00,397.22,397.29,396.94,397.14,33238.0,381.6103,381.6775,381.3413,381.5334,33238.0
2022-11-21 13:45:00,397.13,397.18,396.79,396.84,35269.0,381.5238,381.5718,381.1972,381.2452,35269.0
2022-11-21 13:50:00,396.82,396.98,396.71,396.71,5867.0,381.226,381.3797,381.1203,381.1203,5867.0
2022-11-21 13:55:00,396.68,396.78,396.44,396.44,5640.0,381.0915,381.1876,380.8609,380.8609,5640.0
2022-11-21 14:00:00,396.51,396.84,396.45,396.84,36050.0,380.9282,381.2452,380.8705,381.2452,36050.0
2022-11-21 14:05:00,396.79,397.01,396.79,396.85,10229.0,381.1972,381.4085,381.1972,381.2548,10229.0
2022-11-21 14:10:00,396.87,396.89,396.55,396.83,53673.0,381.274,381.2932,380.9666,381.2356,53673.0
2022-11-21 14:15:00,396.78,397.0,396.75,396.95,19373.0,381.1876,381.3989,381.1587,381.3509,19373.0
2022-11-21 14:20:00,396.93,396.93,396.23,396.34,21048.0,381.3317,381.3317,380.6592,380.7649,21048.0
2022-11-21 14:25:00,396.39,396.56,396.38,396.38,18245.0,380.8129,380.9762,380.8033,380.8033,18245.0
2022-11-21 14:30:00,396.38,396.62,396.31,396.4,11770.0,380.8033,381.0339,380.736,380.8225,11770.0
2022-11-21 14:35:00,396.4,396.44,396.11,396.42,29741.0,380.8225,380.8609,380.5439,380.8417,29741.0
2022-11-21 14:40:00,396.27,396.45,396.08,396.11,15392.0,380.6976,380.8705,380.5151,380.5439,15392.0
2022-11-21 14:45:00,396.02,396.28,396.02,396.22,21367.0,380.4574,380.7072,380.4574,380.6496,21367.0
2022-11-21 14:50:00,396.22,396.57,396.21,396.5,14619.0,380.6496,380.9858,380.64,380.9186,14619.0
2022-11-21 14:55:00,396.42,396.53,396.21,396.24,15729.0,380.8417,380.9474,380.64,380.6688,15729.0
2022-11-21 15:00:00,396.17,396.52,396.09,396.5,53836.0,380.6015,380.9378,380.5247,380.9186,53836.0
2022-11-21 15:05:00,396.54,396.58,396.27,396.43,17941.0,380.957,380.9954,380.6976,380.8513,17941.0
2022-11-21 15:10:00,396.42,396.44,396.2,396.43,15627.0,380.8417,380.8609,380.6304,380.8513,15627.0
2022-11-21 15:15:00,396.48,396.63,396.44,396.57,20531.0,380.8994,381.0435,380.8609,380.9858,20531.0
2022-11-21 15:20:00,396.54,396.64,396.03,396.05,26927.0,380.957,381.0531,380.467,380.4863,26927.0
2022-11-21 15:25:00,396.09,396.09,395.71,395.99,24843.0,380.5247,380.5247,380.1596,380.4286,24843.0
2022-11-21 15:30:00,395.95,396.29,395.9,395.9,30408.0,380.3902,380.7168,380.3421,380.3421,30408.0
2022-11-21 15:35:00,395.94,396.22,395.9,395.98,19676.0,380.3806,380.6496,380.3421,380.419,19676.0
2022-11-21 15:40:00,396.07,396.07,395.81,396.05,20625.0,380.5055,380.5055,380.2557,380.4863,20625.0
2022-11-21 15:45:00,396.03,396.5,396.03,396.48,19817.0,380.467,380.9186,380.467,380.8994,19817.0
2022-11-21 15:50:00,396.55,396.8,396.34,396.48,36017.0,380.9666,381.2068,380.7649,380.8994,36017.0
2022-11-21 15:55:00,396.43,396.48,396.09,396.24,35103.0,380.8513,380.8994,380.5247,380.6688,35103.0
2022-11-22 09:30:00,398.31,398.54,397.63,397.72,106637.0,382.6574,382.8784,382.0042,382.0906,106637.0
2022-11-22 09:35:00,397.9,398.18,397.25,397.4,29866.0,382.2636,382.5325,381.6391,381.7832,29866.0
2022-11-22 09:40:00,397.4,397.61,396.88,397.2,52471.0,381.7832,381.9849,381.2836,381.5911,52471.0
2022-11-22 09:45:00,397.14,397.63,397.1,397.35,17737.0,381.5334,382.0042,381.495,381.7352,17737.0
2022-11-22 09:50:00,397.31,397.48,397.21,397.29,30962.0,381.6967,381.8601,381.6007,381.6775,30962.0
2022-11-22 09:55:00,397.31,397.68,397.29,397.61,17976.0,381.6967,382.0522,381.6775,381.9849,17976.0
2022-11-22 10:00:00,397.58,398.34,397.44,398.04,22908.0,381.9561,382.6863,381.8216,382.3981,22908.0
2022-11-22 10:05:00,398.06,398.5,398.06,398.17,29750.0,382.4173,382.84,382.4173,382.5229,29750.0
2022-11-22 10:10:00,398.26,399.0,398.23,398.94,31539.0,382.6094,383.3203,382.5806,383.2627,31539.0
2022-11-22 10:15:00,399.03,399.1,398.61,398.69,18959.0,383.3491,383.4164,382.9457,383.0225,18959.0
2022-11-22 10:20:00,398.69,398.79,398.57,398.6,24118.0,383.0225,383.1186,382.9072,382.936,24118.0
2022-11-22 10:25:00,398.58,398.85,398.49,398.79,19648.0,382.9168,383.1762,382.8304,383.1186,19648.0
2022-11-22 10:30:00,398.81,399.19,398.38,398.67,16221.0,383.1378,383.5029,382.7247,383.0033,16221.0
2022-11-22 10:35:00,398.65,398.76,398.3,398.36,12833.0,382.9841,383.0898,382.6478,382.7055,12833.0
2022-11-22 10:40:00,398.43,398.72,398.32,398.71,8106.0,382.7727,383.0513,382.667,383.0417,8106.0
2022-11-22 10:45:00,398.64,399.26,398.58,399.2,8894.0,382.9745,383.5701,382.9168,383.5125,8894.0
2022-11-22 10:50:00,399.26,399.5,399.19,399.26,14114.0,383.5701,383.8007,383.5029,383.5701,14114.0
2022-11-22 10:55:00,399.25,399.49,399.02,399.36,20466.0,383.5605,383.7911,383.3395,383.6662,20466.0
2022-11-22 11:00:00,399.41,399.41,398.95,399.02,29842.0,383.7142,383.7142,383.2723,383.3395,29842.0
2022-11-22 11:05:00,399.03,399.21,398.91,399.21,14382.0,383.3491,383.5221,383.2339,383.5221,14382.0
2022-11-22 11:10:00,399.17,399.33,398.95,398.95,11605.0,383.4836,383.6374,383.2723,383.2723,11605.0
2022-11-22 11:15:00,398.97,399.1,398.48,399.1,18192.0,383.2915,383.4164,382.8208,383.4164,18192.0
2022-11-22 11:20:00,399.08,399.21,398.97,399.05,9357.0,383.3972,383.5221,383.2915,383.3684,9357.0
2022-11-22 11:25:00,399.12,399.26,398.99,399.06,14077.0,383.4356,383.5701,383.3107,383.378,14077.0
2022-11-22 11:30:00,399.03,399.09,398.71,398.95,38407.0,383.3491,383.4068,383.0417,383.2723,38407.0
2022-11-22 11:35:00,398.85,398.86,398.58,398.81,17445.0,383.1762,383.1858,382.9168,383.1378,17445.0
2022-11-22 11:40:00,398.84,399.01,398.72,398.79,20052.0,383.1666,383.3299,383.0513,383.1186,20052.0
2022-11-22 11:45:00,398.75,398.9,398.68,398.88,21041.0,383.0802,383.2243,383.0129,383.205,21041.0
2022-11-22 11:50:00,398.91,399.05,398.72,399.02,29298.0,383.2339,383.3684,383.0513,383.3395,29298.0
2022-11-22 11:55:00,399.02,399.23,398.99,399.17,22483.0,383.3395,383.5413,383.3107,383.4836,22483.0
2022-11-22 12:00:00,399.18,399.54,399.16,399.47,20172.0,383.4933,383.8391,383.474,383.7719,20172.0
2022-11-22 12:05:00,399.37,399.45,399.02,399.22,14209.0,383.6758,383.7526,383.3395,383.5317,14209.0
2022-11-22 12:10:00,399.14,399.4,399.13,399.26,33910.0,383.4548,383.7046,383.4452,383.5701,33910.0
2022-11-22 12:15:00,399.29,399.6,399.28,399.38,12673.0,383.5989,383.8967,383.5893,383.6854,12673.0
2022-11-22 12:20:00,399.38,399.38,399.0,399.17,18925.0,383.6854,383.6854,383.3203,383.4836,18925.0
2022-11-22 12:25:00,399.17,399.2,399.0,399.19,13400.0,383.4836,383.5125,383.3203,383.5029,13400.0
2022-11-22 12:30:00,399.17,399.3,399.14,399.23,7818.0,383.4836,383.6085,383.4548,383.5413,7818.0
2022-11-22 12:35:00,399.23,399.39,399.23,399.36,11060.0,383.5413,383.695,383.5413,383.6662,11060.0
2022-11-22 12:40:00,399.38,399.45,399.09,399.43,16935.0,383.6854,383.7526,383.4068,383.7334,16935.0
2022-11-22 12:45:00,399.4,399.47,399.29,399.29,29462.0,383.7046,383.7719,383.5989,383.5989,29462.0
2022-11-22 12:50:00,399.27,399.33,399.09,399.16,9112.0,383.5797,383.6374,383.4068,383.474,9112.0
2022-11-22 12:55:00,399.13,399.23,399.07,399.17,10991.0,383.4452,383.5413,383.3876,383.4836,10991.0
2022-11-22 13:00:00,399.19,399.45,399.03,399.31,30583.0,383.5029,383.7526,383.3491,383.6181,30583.0
2022-11-22 13:05:00,399.2,399.8,399.15,399.77,34382.0,383.5125,384.0889,383.4644,384.0601,34382.0
2022-11-22 13:10:00,399.76,400.02,399.76,399.99,43945.0,384.0505,384.3002,384.0505,384.2714,43945.0
2022-11-22 13:15:00,400.02,400.12,399.9,400.03,9605.0,384.3002,384.3963,384.185,384.3098,9605.0
2022-11-22 13:20:00,400.0,400.09,399.85,400.04,13773.0,384.281,384.3675,384.1369,384.3195,13773.0
2022-11-22 13:25:00,400.1,400.21,400.0,400.19,8520.0,384.3771,384.4828,384.281,384.4636,8520.0
2022-11-22 13:30:00,400.21,400.28,400.08,400.08,32626.0,384.4828,384.55,384.3579,384.3579,32626.0
2022-11-22 13:35:00,400.06,400.09,399.89,400.0,16266.0,384.3387,384.3675,384.1754,384.281,16266.0
2022-11-22 13:40:00,400.01,400.15,399.95,400.08,19344.0,384.2906,384.4251,384.233,384.3579,19344.0
2022-11-22 13:45:00,400.1,400.25,400.06,400.21,13552.0,384.3771,384.5212,384.3387,384.4828,13552.0
2022-11-22 13:50:00,400.22,400.41,400.16,400.32,18769.0,384.4924,384.6749,384.4347,384.5885,18769.0
2022-11-22 13:55:00,400.35,400.35,400.21,400.27,22717.0,384.6173,384.6173,384.4828,384.5404,22717.0
2022-11-22 14:00:00,400.27,400.45,400.09,400.33,13949.0,384.5404,384.7133,384.3675,384.5981,13949.0
2022-11-22 14:05:00,400.31,400.36,399.96,399.96,12852.0,384.5788,384.6269,384.2426,384.2426,12852.0
2022-11-22 14:10:00,399.97,400.13,399.9,399.92,21408.0,384.2522,384.4059,384.185,384.2042,21408.0
2022-11-22 14:15:00,399.92,400.19,399.92,400.16,24689.0,384.2042,384.4636,384.2042,384.4347,24689.0
2022-11-22 14:20:00,400.12,400.26,400.1,400.22,11719.0,384.3963,384.5308,384.3771,384.4924,11719.0
2022-11-22 14:25:00,400.21,400.3,400.15,400.27,12029.0,384.4828,384.5692,384.4251,384.5404,12029.0
2022-11-22 14:30:00,400.23,400.25,400.0,400.05,30317.0,384.502,384.5212,384.281,384.3291,30317.0
2022-11-22 14:35:00,400.08,400.6,400.04,400.55,46248.0,384.3579,384.8575,384.3195,384.8094,46248.0
2022-11-22 14:40:00,400.5,400.56,400.09,400.09,21612.0,384.7614,384.819,384.3675,384.3675,21612.0
2022-11-22 14:45:00,400.15,400.41,400.15,400.41,10214.0,384.4251,384.6749,384.4251,384.6749,10214.0
2022-11-22 14:50:00,400.41,400.7,400.36,400.64,23574.0,384.6749,384.9535,384.6269,384.8959,23574.0
2022-11-22 14:55:00,400.6,400.75,400.54,400.69,31412.0,384.8575,385.0016,384.7998,384.9439,31412.0
2022-11-22 15:00:00,400.62,401.14,400.57,401.1,24672.0,384.8767,385.3762,384.8286,385.3378,24672.0
2022-11-22 15:05:00,401.11,401.17,400.94,401.1,14212.0,385.3474,385.4051,385.1841,385.3378,14212.0
2022-11-22 15:10:00,401.09,401.16,400.86,401.11,16615.0,385.3282,385.3954,385.1072,385.3474,16615.0
2022-11-22 15:15:00,401.2,401.2,400.86,400.91,31532.0,385.4339,385.4339,385.1072,385.1553,31532.0
2022-11-22 15:20:00,400.97,401.23,400.94,401.22,18362.0,385.2129,385.4627,385.1841,385.4531,18362.0
2022-11-22 15:25:00,401.23,401.27,401.05,401.17,16289.0,385.4627,385.5011,385.2898,385.4051,16289.0
2022-11-22 15:30:00,401.2,401.4,401.09,401.38,27320.0,385.4339,385.626,385.3282,385.6068,27320.0
2022-11-22 15:35:00,401.35,401.42,401.24,401.41,14272.0,385.578,385.6452,385.4723,385.6356,14272.0
2022-11-22 15:40:00,401.37,401.41,401.23,401.33,12994.0,385.5972,385.6356,385.4627,385.5588,12994.0
2022-11-22 15:45:00,401.29,401.53,401.27,401.42,14842.0,385.5203,385.7509,385.5011,385.6452,14842.0
2022-11-22 15:50:00,401.47,401.78,401.24,401.49,45961.0,385.6933,385.9911,385.4723,385.7125,45961.0
2022-11-22 15:55:00,401.4,401.81,401.33,401.64,221518.0,385.626,386.0199,385.5588,385.8566,221518.0
2022-11-23 09:30:00,401.29,402.16,401.24,402.12,68958.0,385.5203,386.3561,385.4723,386.3177,68958.0
2022-11-23 09:35:00,402.15,402.63,402.14,402.58,27915.0,386.3465,386.8077,386.3369,386.7596,27915.0
2022-11-23 09:40:00,402.57,402.58,402.18,402.28,13881.0,386.75,386.7596,386.3754,386.4714,13881.0
2022-11-23 09:45:00,402.35,403.58,402.31,402.95,66928.0,386.5387,387.7203,386.5003,387.1151,66928.0
2022-11-23 09:50:00,402.98,403.57,402.95,403.39,29358.0,387.1439,387.7107,387.1151,387.5378,29358.0
2022-11-23 09:55:00,403.36,403.4,403.0,403.18,34222.0,387.509,387.5474,387.1631,387.3361,34222.0
2022-11-23 10:00:00,403.16,403.41,402.46,403.33,42751.0,387.3168,387.557,386.6444,387.4802,42751.0
2022-11-23 10:05:00,403.3,403.85,403.23,403.43,13273.0,387.4513,387.9797,387.3841,387.5762,13273.0
2022-11-23 10:10:00,403.43,403.64,403.31,403.37,18052.0,387.5762,387.778,387.461,387.5186,18052.0
2022-11-23 10:15:00,403.38,403.4,402.94,403.29,11360.0,387.5282,387.5474,387.1055,387.4417,11360.0
2022-11-23 10:20:00,403.28,403.59,403.14,403.56,16764.0,387.4321,387.73,387.2976,387.7011,16764.0
2022-11-23 10:25:00,403.7,403.73,403.37,403.6,21158.0,387.8356,387.8644,387.5186,387.7396,21158.0
2022-11-23 10:30:00,403.64,404.03,403.64,403.86,35664.0,387.778,388.1527,387.778,387.9893,35664.0
2022-11-23 10:35:00,403.91,403.93,403.73,403.88,8895.0,388.0374,388.0566,387.8644,388.0086,8895.0
2022-11-23 10:40:00,403.88,404.44,403.83,403.91,46103.0,388.0086,388.5465,387.9605,388.0374,46103.0
2022-11-23 10:45:00,403.86,403.9,403.53,403.68,30100.0,387.9893,388.0278,387.6723,387.8164,30100.0
2022-11-23 10:50:00,403.72,403.9,403.56,403.77,17593.0,387.8548,388.0278,387.7011,387.9029,17593.0
2022-11-23 10:55:00,403.78,403.89,403.77,403.85,10061.0,387.9125,388.0182,387.9029,387.9797,10061.0
2022-11-23 11:00:00,403.92,404.01,403.66,403.76,13194.0,388.047,388.1334,387.7972,387.8933,13194.0
2022-11-23 11:05:00,403.78,404.06,403.68,403.97,10383.0,387.9125,388.1815,387.8164,388.095,10383.0
2022-11-23 11:10:00,404.01,404.05,403.88,404.05,16467.0,388.1334,388.1719,388.0086,388.1719,16467.0
2022-11-23 11:15:00,404.03,404.13,403.86,403.86,12699.0,388.1527,388.2487,387.9893,387.9893,12699.0
2022-11-23 11:20:00,403.86,404.26,403.84,404.03,12151.0,387.9893,388.3736,387.9701,388.1527,12151.0
2022-11-23 11:25:00,404.05,404.05,403.66,403.9,21893.0,388.1719,388.1719,387.7972,388.0278,21893.0
2022-11-23 11:30:00,403.9,403.91,403.56,403.69,17288.0,388.0278,388.0374,387.7011,387.826,17288.0
2022-11-23 11:35:00,403.69,403.72,403.52,403.66,8961.0,387.826,387.8548,387.6627,387.7972,8961.0
2022-11-23 11:40:00,403.6,403.73,403.56,403.63,10359.0,387.7396,387.8644,387.7011,387.7684,10359.0
2022-11-23 11:45:00,403.65,403.65,402.77,402.79,14402.0,387.7876,387.7876,386.9422,386.9614,14402.0
2022-11-23 11:50:00,402.8,403.05,402.06,402.11,26271.0,386.971,387.2112,386.2601,386.3081,26271.0
2022-11-23 11:55:00,402.0,402.13,401.55,402.08,20379.0,386.2024,386.3273,385.7701,386.2793,20379.0
2022-11-23 12:00:00,402.09,402.25,402.01,402.15,10289.0,386.2889,386.4426,386.212,386.3465,10289.0
2022-11-23 12:05:00,402.23,402.55,402.23,402.55,13945.0,386.4234,386.7308,386.4234,386.7308,13945.0
2022-11-23 12:10:00,402.53,402.66,402.39,402.54,14182.0,386.7116,386.8365,386.5771,386.7212,14182.0
2022-11-23 12:15:00,402.52,402.63,402.38,402.55,17433.0,386.702,386.8077,386.5675,386.7308,17433.0
2022-11-23 12:20:00,402.52,402.68,402.44,402.54,16491.0,386.702,386.8557,386.6251,386.7212,16491.0
2022-11-23 12:25:00,402.61,402.77,402.49,402.53,11165.0,386.7885,386.9422,386.6732,386.7116,11165.0
2022-11-23 12:30:00,402.64,402.69,402.35,402.55,24616.0,386.8173,386.8653,386.5387,386.7308,24616.0
2022-11-23 12:35:00,402.54,402.64,402.3,402.56,7590.0,386.7212,386.8173,386.4906,386.7404,7590.0
2022-11-23 12:40:00,402.52,402.58,402.05,402.11,5312.0,386.702,386.7596,386.2505,386.3081,5312.0
2022-11-23 12:45:00,402.1,402.37,402.1,402.37,17344.0,386.2985,386.5579,386.2985,386.5579,17344.0
2022-11-23 12:50:00,402.27,402.28,401.56,401.75,11476.0,386.4618,386.4714,385.7797,385.9623,11476.0
2022-11-23 12:55:00,401.72,401.75,401.11,401.51,18090.0,385.9334,385.9623,385.3474,385.7317,18090.0
2022-11-23 13:00:00,401.57,401.86,401.34,401.86,19085.0,385.7893,386.0679,385.5684,386.0679,19085.0
2022-11-23 13:05:00,401.84,401.9,401.75,401.85,6319.0,386.0487,386.1064,385.9623,386.0583,6319.0
2022-11-23 13:10:00,401.84,401.84,401.66,401.69,18571.0,386.0487,386.0487,385.8758,385.9046,18571.0
2022-11-23 13:15:00,401.81,402.0,401.77,402.0,5035.0,386.0199,386.2024,385.9815,386.2024,5035.0
2022-11-23 13:20:00,402.05,402.15,402.02,402.11,8214.0,386.2505,386.3465,386.2216,386.3081,8214.0
2022-11-23 13:25:00,402.12,402.38,402.02,402.37,13144.0,386.3177,386.5675,386.2216,386.5579,13144.0
2022-11-23 13:30:00,402.44,402.67,402.43,402.57,13281.0,386.6251,386.8461,386.6155,386.75,13281.0
2022-11-23 13:35:00,402.56,402.83,402.56,402.76,16403.0,386.7404,386.9998,386.7404,386.9326,16403.0
2022-11-23 13:40:00,402.76,402.85,402.64,402.85,8404.0,386.9326,387.019,386.8173,387.019,8404.0
2022-11-23 13:45:00,402.79,402.89,402.74,402.75,22621.0,386.9614,387.0575,386.9134,386.923,22621.0
2022-11-23 13:50:00,402.74,402.74,402.44,402.54,9440.0,386.9134,386.9134,386.6251,386.7212,9440.0
2022-11-23 13:55:00,402.58,402.73,402.52,402.71,8428.0,386.7596,386.9037,386.702,386.8845,8428.0
2022-11-23 14:00:00,402.82,404.56,401.99,404.43,68384.0,386.9902,388.6618,386.1928,388.5369,68384.0
2022-11-23 14:05:00,404.43,404.48,403.54,403.84,39816.0,388.5369,388.585,387.6819,387.9701,39816.0
2022-11-23 14:10:00,403.99,404.0,403.05,403.86,51137.0,388.1142,388.1238,387.2112,387.9893,51137.0
2022-11-23 14:15:00,403.82,404.03,403.58,403.58,28565.0,387.9509,388.1527,387.7203,387.7203,28565.0
2022-11-23 14:20:00,403.67,404.17,403.54,404.13,24619.0,387.8068,388.2872,387.6819,388.2487,24619.0
2022-11-23 14:25:00,404.12,404.63,404.1,404.15,17078.0,388.2391,388.7291,388.2199,388.2679,17078.0
2022-11-23 14:30:00,403.96,403.96,403.57,403.57,38169.0,388.0854,388.0854,387.7107,387.7107,38169.0
2022-11-23 14:35:00,403.37,403.41,403.03,403.15,17136.0,387.5186,387.557,387.192,387.3072,17136.0
2022-11-23 14:40:00,403.22,403.75,403.2,403.74,14374.0,387.3745,387.8837,387.3553,387.8741,14374.0
2022-11-23 14:45:00,403.68,404.27,403.65,404.13,13117.0,387.8164,388.3832,387.7876,388.2487,13117.0
2022-11-23 14:50:00,404.17,404.46,403.85,403.85,28161.0,388.2872,388.5658,387.9797,387.9797,28161.0
2022-11-23 14:55:00,403.88,404.14,403.88,403.96,18144.0,388.0086,388.2583,388.0086,388.0854,18144.0
2022-11-23 15:00:00,403.93,404.04,403.6,404.0,16817.0,388.0566,388.1623,387.7396,388.1238,16817.0
2022-11-23 15:05:00,403.96,404.31,403.96,404.31,11039.0,388.0854,388.4217,388.0854,388.4217,11039.0
2022-11-23 15:10:00,404.07,404.26,404.0,404.23,11621.0,388.1911,388.3736,388.1238,388.3448,11621.0
2022-11-23 15:15:00,404.25,404.69,404.15,404.56,23123.0,388.364,388.7867,388.2679,388.6618,23123.0
2022-11-23 15:20:00,404.57,404.62,404.11,404.4,22820.0,388.6714,388.7195,388.2295,388.5081,22820.0
2022-11-23 15:25:00,404.44,404.48,404.16,404.17,52295.0,388.5465,388.585,388.2776,388.2872,52295.0
2022-11-23 15:30:00,404.16,404.18,403.79,403.79,12491.0,388.2776,388.2968,387.9221,387.9221,12491.0
2022-11-23 15:35:00,403.79,404.06,403.67,404.06,12982.0,387.9221,388.1815,387.8068,388.1815,12982.0
2022-11-23 15:40:00,404.02,404.02,403.81,403.94,8889.0,388.1431,388.1431,387.9413,388.0662,8889.0
2022-11-23 15:45:00,403.9,403.9,403.47,403.57,11524.0,388.0278,388.0278,387.6147,387.7107,11524.0
2022-11-23 15:50:00,403.65,404.12,403.65,403.83,43518.0,387.7876,388.2391,387.7876,387.9605,43518.0
2022-11-23 15:55:00,403.77,404.21,403.63,404.17,102236.0,387.9029,388.3256,387.7684,388.2872,102236.0
2022-11-25 09:30:00,403.58,403.88,403.33,403.38,78809.0,387.7203,388.0086,387.4802,387.5282,78809.0
2022-11-25 09:35:00,403.36,404.0,403.36,403.82,13580.0,387.509,388.1238,387.509,387.9509,13580.0
2022-11-25 09:40:00,403.74,403.9,403.58,403.72,22250.0,387.8741,388.0278,387.7203,387.8548,22250.0
2022-11-25 09:45:00,403.74,403.9,403.61,403.62,8044.0,387.8741,388.0278,387.7492,387.7588,8044.0
2022-11-25 09:50:00,403.65,404.12,403.64,403.93,10738.0,387.7876,388.2391,387.778,388.0566,10738.0
2022-11-25 09:55:00,403.91,404.3,403.84,404.22,13016.0,388.0374,388.412,387.9701,388.3352,13016.0
2022-11-25 10:00:00,404.25,404.4,404.09,404.36,14585.0,388.364,388.5081,388.2103,388.4697,14585.0
2022-11-25 10:05:00,404.42,404.45,404.25,404.39,20163.0,388.5273,388.5562,388.364,388.4985,20163.0
2022-11-25 10:10:00,404.39,404.47,404.18,404.27,25245.0,388.4985,388.5754,388.2968,388.3832,25245.0
2022-11-25 10:15:00,404.29,404.53,404.27,404.41,16299.0,388.4024,388.633,388.3832,388.5177,16299.0
2022-11-25 10:20:00,404.36,404.54,404.32,404.35,12182.0,388.4697,388.6426,388.4313,388.4601,12182.0
2022-11-25 10:25:00,404.34,404.46,404.19,404.28,10114.0,388.4505,388.5658,388.3064,388.3928,10114.0
2022-11-25 10:30:00,404.25,404.37,404.14,404.32,9632.0,388.364,388.4793,388.2583,388.4313,9632.0
2022-11-25 10:35:00,404.27,404.42,404.11,404.23,12973.0,388.3832,388.5273,388.2295,388.3448,12973.0
2022-11-25 10:40:00,404.27,404.32,404.14,404.23,4872.0,388.3832,388.4313,388.2583,388.3448,4872.0
2022-11-25 10:45:00,404.31,404.48,404.17,404.43,13582.0,388.4217,388.585,388.2872,388.5369,13582.0
2022-11-25 10:50:00,404.4,404.47,404.22,404.43,39097.0,388.5081,388.5754,388.3352,388.5369,39097.0
2022-11-25 10:55:00,404.41,404.51,404.37,404.37,26962.0,388.5177,388.6138,388.4793,388.4793,26962.0
2022-11-25 11:00:00,404.42,404.69,404.27,404.57,29514.0,388.5273,388.7867,388.3832,388.6714,29514.0
2022-11-25 11:05:00,404.54,404.67,404.52,404.56,22409.0,388.6426,388.7675,388.6234,388.6618,22409.0
2022-11-25 11:10:00,404.6,404.6,404.31,404.34,10422.0,388.7003,388.7003,388.4217,388.4505,10422.0
2022-11-25 11:15:00,404.34,404.42,404.24,404.37,23618.0,388.4505,388.5273,388.3544,388.4793,23618.0
2022-11-25 11:20:00,404.39,404.41,404.27,404.29,23661.0,388.4985,388.5177,388.3832,388.4024,23661.0
2022-11-25 11:25:00,404.26,404.32,403.98,404.08,21722.0,388.3736,388.4313,388.1046,388.2007,21722.0
2022-11-25 11:30:00,404.06,404.06,403.73,403.96,19897.0,388.1815,388.1815,387.8644,388.0854,19897.0
2022-11-25 11:35:00,404.01,404.14,403.94,404.13,16181.0,388.1334,388.2583,388.0662,388.2487,16181.0
2022-11-25 11:40:00,404.13,404.2,404.0,404.17,25366.0,388.2487,388.316,388.1238,388.2872,25366.0
2022-11-25 11:45:00,404.2,404.32,404.16,404.26,7790.0,388.316,388.4313,388.2776,388.3736,7790.0
2022-11-25 11:50:00,404.31,404.37,404.23,404.35,11804.0,388.4217,388.4793,388.3448,388.4601,11804.0
2022-11-25 11:55:00,404.33,404.39,404.23,404.26,10885.0,388.4409,388.4985,388.3448,388.3736,10885.0
2022-11-25 12:00:00,404.26,404.28,404.11,404.11,16830.0,388.3736,388.3928,388.2295,388.2295,16830.0
2022-11-25 12:05:00,404.09,404.24,404.0,404.09,12347.0,388.2103,388.3544,388.1238,388.2103,12347.0
2022-11-25 12:10:00,404.08,404.21,404.03,404.11,11713.0,388.2007,388.3256,388.1527,388.2295,11713.0
2022-11-25 12:15:00,404.14,404.18,404.03,404.11,15343.0,388.2583,388.2968,388.1527,388.2295,15343.0
2022-11-25 12:20:00,404.15,404.17,404.07,404.16,8122.0,388.2679,388.2872,388.1911,388.2776,8122.0
2022-11-25 12:25:00,404.17,404.33,404.17,404.29,10648.0,388.2872,388.4409,388.2872,388.4024,10648.0
2022-11-25 12:30:00,404.31,404.31,403.98,403.99,8783.0,388.4217,388.4217,388.1046,388.1142,8783.0
2022-11-25 12:35:00,403.96,404.13,403.88,404.02,10041.0,388.0854,388.2487,388.0086,388.1431,10041.0
2022-11-25 12:40:00,404.03,404.04,403.87,403.9,5645.0,388.1527,388.1623,387.9989,388.0278,5645.0
2022-11-25 12:45:00,403.9,403.91,403.62,403.65,13447.0,388.0278,388.0374,387.7588,387.7876,13447.0
2022-11-25 12:50:00,403.64,403.93,403.64,403.83,27153.0,387.778,388.0566,387.778,387.9605,27153.0
2022-11-25 12:55:00,403.78,404.07,403.61,404.06,58491.0,387.9125,388.1911,387.7492,388.1815,58491.0
2022-11-28 09:30:00,400.83,402.12,400.76,402.12,73013.0,385.0784,386.3177,385.0112,386.3177,73013.0
2022-11-28 09:35:00,402.25,402.56,402.09,402.19,25821.0,386.4426,386.7404,386.2889,386.385,25821.0
2022-11-28 09:40:00,402.07,402.11,401.82,402.02,33098.0,386.2697,386.3081,386.0295,386.2216,33098.0
2022-11-28 09:45:00,402.05,402.27,401.82,401.89,21380.0,386.2505,386.4618,386.0295,386.0968,21380.0
2022-11-28 09:50:00,401.88,401.95,401.64,401.76,23506.0,386.0871,386.1544,385.8566,385.9719,23506.0
2022-11-28 09:55:00,401.72,401.72,401.37,401.59,63367.0,385.9334,385.9334,385.5972,385.8085,63367.0
2022-11-28 10:00:00,401.58,401.6,401.31,401.56,17557.0,385.7989,385.8182,385.5395,385.7797,17557.0
2022-11-28 10:05:00,401.67,401.74,401.39,401.55,12019.0,385.8854,385.9527,385.6164,385.7701,12019.0
2022-11-28 10:10:00,401.54,401.86,401.29,401.84,22674.0,385.7605,386.0679,385.5203,386.0487,22674.0
2022-11-28 10:15:00,401.83,401.88,401.67,401.88,6709.0,386.0391,386.0871,385.8854,386.0871,6709.0
2022-11-28 10:20:00,401.86,401.97,400.88,401.05,25411.0,386.0679,386.1736,385.1264,385.2898,25411.0
2022-11-28 10:25:00,401.09,401.14,400.59,401.13,19067.0,385.3282,385.3762,384.8478,385.3666,19067.0
2022-11-28 10:30:00,401.06,401.19,400.86,400.94,12863.0,385.2994,385.4243,385.1072,385.1841,12863.0
2022-11-28 10:35:00,400.93,401.25,400.85,401.18,15318.0,385.1745,385.4819,385.0976,385.4147,15318.0
2022-11-28 10:40:00,401.13,401.28,400.98,400.98,14263.0,385.3666,385.5107,385.2225,385.2225,14263.0
2022-11-28 10:45:00,400.99,401.12,400.65,400.79,17277.0,385.2321,385.357,384.9055,385.04,17277.0
2022-11-28 10:50:00,400.75,400.75,400.17,400.39,16607.0,385.0016,385.0016,384.4443,384.6557,16607.0
2022-11-28 10:55:00,400.36,400.52,400.2,400.25,15063.0,384.6269,384.7806,384.4732,384.5212,15063.0
2022-11-28 11:00:00,400.29,400.58,400.25,400.36,23023.0,384.5596,384.8382,384.5212,384.6269,23023.0
2022-11-28 11:05:00,400.31,400.47,399.99,400.33,18010.0,384.5788,384.7326,384.2714,384.5981,18010.0
2022-11-28 11:10:00,400.33,400.53,400.13,400.51,12630.0,384.5981,384.7902,384.4059,384.771,12630.0
2022-11-28 11:15:00,400.46,400.59,400.41,400.49,23500.0,384.723,384.8478,384.6749,384.7518,23500.0
2022-11-28 11:20:00,400.34,400.49,400.21,400.42,11794.0,384.6077,384.7518,384.4828,384.6845,11794.0
2022-11-28 11:25:00,400.35,400.52,400.25,400.27,13375.0,384.6173,384.7806,384.5212,384.5404,13375.0
2022-11-28 11:30:00,400.35,400.46,400.19,400.22,6170.0,384.6173,384.723,384.4636,384.4924,6170.0
2022-11-28 11:35:00,400.22,400.47,400.18,400.46,12422.0,384.4924,384.7326,384.454,384.723,12422.0
2022-11-28 11:40:00,400.42,400.72,400.28,400.53,11131.0,384.6845,384.9727,384.55,384.7902,11131.0
2022-11-28 11:45:00,400.54,400.78,400.54,400.71,6202.0,384.7998,385.0304,384.7998,384.9631,6202.0
2022-11-28 11:50:00,400.71,400.79,400.59,400.79,14782.0,384.9631,385.04,384.8478,385.04,14782.0
2022-11-28 11:55:00,400.77,400.81,400.65,400.66,21562.0,385.0208,385.0592,384.9055,384.9151,21562.0
2022-11-28 12:00:00,400.62,400.88,399.34,400.08,51238.0,384.8767,385.1264,383.647,384.3579,51238.0
2022-11-28 12:05:00,400.05,401.13,399.72,399.73,37791.0,384.3291,385.3666,384.012,384.0216,37791.0
2022-11-28 12:10:00,399.75,399.89,399.56,399.75,26077.0,384.0409,384.1754,383.8583,384.0409,26077.0
2022-11-28 12:15:00,399.78,400.55,399.77,400.54,9273.0,384.0697,384.8094,384.0601,384.7998,9273.0
2022-11-28 12:20:00,400.48,400.58,400.35,400.37,7852.0,384.7422,384.8382,384.6173,384.6365,7852.0
2022-11-28 12:25:00,400.4,400.53,400.3,400.3,5729.0,384.6653,384.7902,384.5692,384.5692,5729.0
2022-11-28 12:30:00,400.31,400.68,400.31,400.46,12615.0,384.5788,384.9343,384.5788,384.723,12615.0
2022-11-28 12:35:00,400.49,400.72,400.48,400.53,43383.0,384.7518,384.9727,384.7422,384.7902,43383.0
2022-11-28 12:40:00,400.54,400.65,400.38,400.38,15482.0,384.7998,384.9055,384.6461,384.6461,15482.0
2022-11-28 12:45:00,400.38,400.5,400.13,400.16,21236.0,384.6461,384.7614,384.4059,384.4347,21236.0
2022-11-28 12:50:00,400.15,400.15,399.3,399.39,42329.0,384.4251,384.4251,383.6085,383.695,42329.0
2022-11-28 12:55:00,399.4,399.59,399.34,399.39,27478.0,383.7046,383.8871,383.647,383.695,27478.0
2022-11-28 13:00:00,399.37,399.6,399.33,399.6,26740.0,383.6758,383.8967,383.6374,383.8967,26740.0
2022-11-28 13:05:00,399.52,399.68,399.39,399.42,8212.0,383.8199,383.9736,383.695,383.7238,8212.0
2022-11-28 13:10:00,399.48,399.68,399.2,399.66,23987.0,383.7815,383.9736,383.5125,383.9544,23987.0
2022-11-28 13:15:00,399.53,399.68,399.53,399.63,14163.0,383.8295,383.9736,383.8295,383.9256,14163.0
2022-11-28 13:20:00,399.65,399.69,399.59,399.64,5916.0,383.9448,383.9832,383.8871,383.9352,5916.0
2022-11-28 13:25:00,399.63,399.73,399.46,399.57,20103.0,383.9256,384.0216,383.7622,383.8679,20103.0
2022-11-28 13:30:00,399.56,399.56,399.2,399.27,12116.0,383.8583,383.8583,383.5125,383.5797,12116.0
2022-11-28 13:35:00,399.23,399.48,399.18,399.42,6037.0,383.5413,383.7815,383.4933,383.7238,6037.0
2022-11-28 13:40:00,399.39,399.45,399.08,399.09,8950.0,383.695,383.7526,383.3972,383.4068,8950.0
2022-11-28 13:45:00,399.03,399.1,398.98,399.03,9015.0,383.3491,383.4164,383.3011,383.3491,9015.0
2022-11-28 13:50:00,399.0,399.07,398.71,398.81,15789.0,383.3203,383.3876,383.0417,383.1378,15789.0
2022-11-28 13:55:00,398.83,398.84,398.17,398.28,21252.0,383.157,383.1666,382.5229,382.6286,21252.0
2022-11-28 14:00:00,398.27,398.39,398.09,398.09,18987.0,382.619,382.7343,382.4461,382.4461,18987.0
2022-11-28 14:05:00,398.18,398.28,397.89,397.92,22839.0,382.5325,382.6286,382.2539,382.2828,22839.0
2022-11-28 14:10:00,397.92,398.03,397.84,397.87,26150.0,382.2828,382.3884,382.2059,382.2347,26150.0
2022-11-28 14:15:00,397.87,398.09,397.85,398.0,14107.0,382.2347,382.4461,382.2155,382.3596,14107.0
2022-11-28 14:20:00,397.98,398.0,397.63,397.81,17808.0,382.3404,382.3596,382.0042,382.1771,17808.0
2022-11-28 14:25:00,397.68,397.85,397.68,397.7,8397.0,382.0522,382.2155,382.0522,382.0714,8397.0
2022-11-28 14:30:00,397.7,397.95,397.54,397.89,26065.0,382.0714,382.3116,381.9177,382.2539,26065.0
2022-11-28 14:35:00,397.85,398.04,397.79,397.97,33270.0,382.2155,382.3981,382.1579,382.3308,33270.0
2022-11-28 14:40:00,397.98,398.06,397.88,398.05,17095.0,382.3404,382.4173,382.2443,382.4077,17095.0
2022-11-28 14:45:00,398.05,398.14,397.85,397.89,15626.0,382.4077,382.4941,382.2155,382.2539,15626.0
2022-11-28 14:50:00,397.87,398.03,397.85,398.01,16532.0,382.2347,382.3884,382.2155,382.3692,16532.0
2022-11-28 14:55:00,397.94,398.0,397.6,397.74,23495.0,382.302,382.3596,381.9753,382.1098,23495.0
2022-11-28 15:00:00,397.71,397.8,397.54,397.61,22666.0,382.081,382.1675,381.9177,381.9849,22666.0
2022-11-28 15:05:00,397.6,397.72,397.44,397.52,16851.0,381.9753,382.0906,381.8216,381.8985,16851.0
2022-11-28 15:10:00,397.52,397.53,397.1,397.17,15040.0,381.8985,381.9081,381.495,381.5622,15040.0
2022-11-28 15:15:00,397.21,397.22,397.02,397.14,17777.0,381.6007,381.6103,381.4181,381.5334,17777.0
2022-11-28 15:20:00,397.17,397.37,396.99,397.0,21899.0,381.5622,381.7544,381.3893,381.3989,21899.0
2022-11-28 15:25:00,397.0,397.03,396.84,396.91,22699.0,381.3989,381.4277,381.2452,381.3125,22699.0
2022-11-28 15:30:00,396.95,397.09,396.82,396.96,16870.0,381.3509,381.4854,381.226,381.3605,16870.0
2022-11-28 15:35:00,396.98,397.29,396.98,397.18,12592.0,381.3797,381.6775,381.3797,381.5718,12592.0
2022-11-28 15:40:00,397.17,397.58,397.11,397.57,22391.0,381.5622,381.9561,381.5046,381.9465,22391.0
2022-11-28 15:45:00,397.52,397.54,396.92,396.92,18584.0,381.8985,381.9177,381.3221,381.3221,18584.0
2022-11-28 15:50:00,396.95,397.47,396.95,397.46,24622.0,381.3509,381.8505,381.3509,381.8408,24622.0
2022-11-28 15:55:00,397.45,397.98,397.44,397.67,67406.0,381.8312,382.3404,381.8216,382.0426,67406.0
2022-11-29 09:30:00,397.76,398.32,397.39,398.26,64237.0,382.1291,382.667,381.7736,382.6094,64237.0
2022-11-29 09:35:00,398.17,398.17,397.73,397.76,16137.0,382.5229,382.5229,382.1002,382.1291,16137.0
2022-11-29 09:40:00,397.88,398.19,397.19,397.41,17537.0,382.2443,382.5422,381.5815,381.7928,17537.0
2022-11-29 09:45:00,397.42,397.52,397.12,397.35,21943.0,381.8024,381.8985,381.5142,381.7352,21943.0
2022-11-29 09:50:00,397.34,397.45,397.14,397.27,11029.0,381.7256,381.8312,381.5334,381.6583,11029.0
2022-11-29 09:55:00,397.26,397.44,396.96,397.38,11045.0,381.6487,381.8216,381.3605,381.764,11045.0
2022-11-29 10:00:00,397.42,397.94,397.36,397.57,12473.0,381.8024,382.302,381.7448,381.9465,12473.0
2022-11-29 10:05:00,397.53,398.07,397.25,397.76,24616.0,381.9081,382.4269,381.6391,382.1291,24616.0
2022-11-29 10:10:00,397.9,397.94,397.15,397.43,20010.0,382.2636,382.302,381.543,381.812,20010.0
2022-11-29 10:15:00,397.43,398.18,397.38,397.99,19583.0,381.812,382.5325,381.764,382.35,19583.0
2022-11-29 10:20:00,397.99,398.23,397.96,398.09,14372.0,382.35,382.5806,382.3212,382.4461,14372.0
2022-11-29 10:25:00,398.1,398.63,398.03,398.63,14546.0,382.4557,382.9649,382.3884,382.9649,14546.0
2022-11-29 10:30:00,398.77,399.03,398.58,398.58,17969.0,383.0994,383.3491,382.9168,382.9168,17969.0
2022-11-29 10:35:00,398.56,398.67,398.38,398.55,9150.0,382.8976,383.0033,382.7247,382.888,9150.0
2022-11-29 10:40:00,398.6,398.71,398.36,398.4,10084.0,382.936,383.0417,382.7055,382.7439,10084.0
2022-11-29 10:45:00,398.42,398.73,398.38,398.62,14096.0,382.7631,383.0609,382.7247,382.9553,14096.0
2022-11-29 10:50:00,398.58,398.76,398.0,398.04,16968.0,382.9168,383.0898,382.3596,382.3981,16968.0
2022-11-29 10:55:00,398.02,398.35,398.01,398.02,13675.0,382.3788,382.6959,382.3692,382.3788,13675.0
2022-11-29 11:00:00,398.06,398.2,396.8,396.96,28520.0,382.4173,382.5518,381.2068,381.3605,28520.0
2022-11-29 11:05:00,397.01,397.04,396.04,396.07,43228.0,381.4085,381.4373,380.4766,380.5055,43228.0
2022-11-29 11:10:00,396.03,396.4,395.77,396.1,19537.0,380.467,380.8225,380.2173,380.5343,19537.0
2022-11-29 11:15:00,396.17,396.17,395.21,395.27,52759.0,380.6015,380.6015,379.6793,379.7369,52759.0
2022-11-29 11:20:00,395.28,395.59,395.0,395.47,15383.0,379.7465,380.0443,379.4775,379.929,15383.0
2022-11-29 11:25:00,395.41,395.62,395.2,395.37,14461.0,379.8714,380.0732,379.6697,379.833,14461.0
2022-11-29 11:30:00,395.33,395.93,395.21,395.87,26229.0,379.7945,380.371,379.6793,380.3133,26229.0
2022-11-29 11:35:00,395.8,395.94,395.58,395.86,9548.0,380.2461,380.3806,380.0347,380.3037,9548.0
2022-11-29 11:40:00,395.91,395.92,395.62,395.75,6802.0,380.3518,380.3614,380.0732,380.198,6802.0
2022-11-29 11:45:00,395.77,396.06,395.67,395.98,11405.0,380.2173,380.4959,380.1212,380.419,11405.0
2022-11-29 11:50:00,395.98,396.09,395.68,396.04,9548.0,380.419,380.5247,380.1308,380.4766,9548.0
2022-11-29 11:55:00,396.05,396.35,396.05,396.33,6555.0,380.4863,380.7745,380.4863,380.7553,6555.0
2022-11-29 12:00:00,396.33,396.33,396.0,396.11,11647.0,380.7553,380.7553,380.4382,380.5439,11647.0
2022-11-29 12:05:00,396.06,396.41,396.06,396.25,13086.0,380.4959,380.8321,380.4959,380.6784,13086.0
2022-11-29 12:10:00,396.27,396.27,395.86,396.12,25344.0,380.6976,380.6976,380.3037,380.5535,25344.0
2022-11-29 12:15:00,396.15,396.37,395.9,396.37,9102.0,380.5823,380.7937,380.3421,380.7937,9102.0
2022-11-29 12:20:00,396.21,396.22,395.94,395.95,52347.0,380.64,380.6496,380.3806,380.3902,52347.0
2022-11-29 12:25:00,395.9,396.24,395.78,396.0,23808.0,380.3421,380.6688,380.2269,380.4382,23808.0
2022-11-29 12:30:00,396.03,396.21,395.96,396.12,12184.0,380.467,380.64,380.3998,380.5535,12184.0
2022-11-29 12:35:00,396.12,396.93,396.03,396.66,16809.0,380.5535,381.3317,380.467,381.0723,16809.0
2022-11-29 12:40:00,396.67,396.97,396.67,396.89,21004.0,381.0819,381.3701,381.0819,381.2932,21004.0
2022-11-29 12:45:00,396.85,396.85,396.52,396.69,8376.0,381.2548,381.2548,380.9378,381.1011,8376.0
2022-11-29 12:50:00,396.72,396.89,396.63,396.63,16926.0,381.1299,381.2932,381.0435,381.0435,16926.0
2022-11-29 12:55:00,396.67,396.82,396.59,396.65,25533.0,381.0819,381.226,381.005,381.0627,25533.0
2022-11-29 13:00:00,396.63,396.68,396.25,396.34,15030.0,381.0435,381.0915,380.6784,380.7649,15030.0
2022-11-29 13:05:00,396.4,396.62,396.28,396.3,18984.0,380.8225,381.0339,380.7072,380.7264,18984.0
2022-11-29 13:10:00,396.32,396.76,396.23,396.76,19551.0,380.7456,381.1684,380.6592,381.1684,19551.0
2022-11-29 13:15:00,396.69,396.78,396.11,396.25,43162.0,381.1011,381.1876,380.5439,380.6784,43162.0
2022-11-29 13:20:00,396.21,396.21,395.95,396.11,12163.0,380.64,380.64,380.3902,380.5439,12163.0
2022-11-29 13:25:00,396.13,396.13,395.68,395.69,23952.0,380.5631,380.5631,380.1308,380.1404,23952.0
2022-11-29 13:30:00,395.63,395.97,395.63,395.88,21430.0,380.0828,380.4094,380.0828,380.3229,21430.0
2022-11-29 13:35:00,395.88,396.26,395.88,396.19,17967.0,380.3229,380.688,380.3229,380.6208,17967.0
2022-11-29 13:40:00,396.18,396.36,396.12,396.29,9070.0,380.6111,380.7841,380.5535,380.7168,9070.0
2022-11-29 13:45:00,396.32,396.44,396.29,396.29,13400.0,380.7456,380.8609,380.7168,380.7168,13400.0
2022-11-29 13:50:00,396.28,396.41,396.13,396.41,11889.0,380.7072,380.8321,380.5631,380.8321,11889.0
2022-11-29 13:55:00,396.44,396.76,396.43,396.73,28263.0,380.8609,381.1684,380.8513,381.1395,28263.0
2022-11-29 14:00:00,396.72,397.8,396.72,397.59,31899.0,381.1299,382.1675,381.1299,381.9657,31899.0
2022-11-29 14:05:00,397.63,397.65,397.34,397.41,10777.0,382.0042,382.0234,381.7256,381.7928,10777.0
2022-11-29 14:10:00,397.45,397.51,397.19,397.32,11607.0,381.8312,381.8889,381.5815,381.7063,11607.0
2022-11-29 14:15:00,397.4,397.4,397.21,397.22,17959.0,381.7832,381.7832,381.6007,381.6103,17959.0
2022-11-29 14:20:00,397.19,397.27,396.78,396.81,11810.0,381.5815,381.6583,381.1876,381.2164,11810.0
2022-11-29 14:25:00,396.8,396.86,396.4,396.48,25653.0,381.2068,381.2644,380.8225,380.8994,25653.0
2022-11-29 14:30:00,396.44,396.49,396.19,396.4,32513.0,380.8609,380.909,380.6208,380.8225,32513.0
2022-11-29 14:35:00,396.37,396.55,396.05,396.37,23917.0,380.7937,380.9666,380.4863,380.7937,23917.0
2022-11-29 14:40:00,396.38,396.45,395.95,396.04,32460.0,380.8033,380.8705,380.3902,380.4766,32460.0
2022-11-29 14:45:00,396.07,396.13,395.93,396.04,30242.0,380.5055,380.5631,380.371,380.4766,30242.0
2022-11-29 14:50:00,396.05,396.36,396.03,396.09,26750.0,380.4863,380.7841,380.467,380.5247,26750.0
2022-11-29 14:55:00,396.12,396.47,396.09,396.47,43719.0,380.5535,380.8897,380.5247,380.8897,43719.0
2022-11-29 15:00:00,396.43,396.61,396.2,396.21,33405.0,380.8513,381.0242,380.6304,380.64,33405.0
2022-11-29 15:05:00,396.22,396.9,396.22,396.79,30230.0,380.6496,381.3029,380.6496,381.1972,30230.0
2022-11-29 15:10:00,396.81,396.82,396.58,396.74,23902.0,381.2164,381.226,380.9954,381.1491,23902.0
2022-11-29 15:15:00,396.81,396.91,396.63,396.69,41925.0,381.2164,381.3125,381.0435,381.1011,41925.0
2022-11-29 15:20:00,396.66,397.02,396.44,396.5,37809.0,381.0723,381.4181,380.8609,380.9186,37809.0
2022-11-29 15:25:00,396.56,396.86,396.4,396.68,27713.0,380.9762,381.2644,380.8225,381.0915,27713.0
2022-11-29 15:30:00,396.65,397.11,396.53,397.06,45711.0,381.0627,381.5046,380.9474,381.4566,45711.0
2022-11-29 15:35:00,397.12,397.2,396.63,396.77,24716.0,381.5142,381.5911,381.0435,381.178,24716.0
2022-11-29 15:40:00,396.77,397.21,396.75,396.79,54319.0,381.178,381.6007,381.1587,381.1972,54319.0
2022-11-29 15:45:00,396.77,396.92,396.53,396.89,37949.0,381.178,381.3221,380.9474,381.2932,37949.0
2022-11-29 15:50:00,396.98,397.1,396.54,396.67,34071.0,381.3797,381.495,380.957,381.0819,34071.0
2022-11-29 15:55:00,396.7,397.24,396.7,396.99,47668.0,381.1107,381.6295,381.1107,381.3893,47668.0
2022-11-30 09:30:00,397.21,397.83,397.08,397.79,58394.0,381.6007,382.1963,381.4758,382.1579,58394.0
2022-11-30 09:35:00,397.72,397.96,396.57,396.66,38908.0,382.0906,382.3212,380.9858,381.0723,38908.0
2022-11-30 09:40:00,396.89,397.79,396.84,397.54,36769.0,381.2932,382.1579,381.2452,381.9177,36769.0
2022-11-30 09:45:00,397.59,397.66,396.83,396.85,59774.0,381.9657,382.033,381.2356,381.2548,59774.0
2022-11-30 09:50:00,396.89,397.11,396.7,396.88,26333.0,381.2932,381.5046,381.1107,381.2836,26333.0
2022-11-30 09:55:00,396.84,397.09,396.77,396.9,17403.0,381.2452,381.4854,381.178,381.3029,17403.0
2022-11-30 10:00:00,396.92,397.05,395.92,396.55,19638.0,381.3221,381.447,380.3614,380.9666,19638.0
2022-11-30 10:05:00,396.54,396.95,396.35,396.95,31042.0,380.957,381.3509,380.7745,381.3509,31042.0
2022-11-30 10:10:00,396.87,396.94,396.26,396.36,29151.0,381.274,381.3413,380.688,380.7841,29151.0
2022-11-30 10:15:00,396.39,396.42,395.94,396.0,17486.0,380.8129,380.8417,380.3806,380.4382,17486.0
2022-11-30 10:20:00,395.97,396.29,395.88,396.19,12907.0,380.4094,380.7168,380.3229,380.6208,12907.0
2022-11-30 10:25:00,396.16,396.16,395.62,395.88,19248.0,380.5919,380.5919,380.0732,380.3229,19248.0
2022-11-30 10:30:00,395.89,396.09,395.66,395.9,26669.0,380.3325,380.5247,380.1116,380.3421,26669.0
2022-11-30 10:35:00,395.93,396.2,395.89,396.19,23505.0,380.371,380.6304,380.3325,380.6208,23505.0
2022-11-30 10:40:00,396.25,396.46,396.2,396.31,23553.0,380.6784,380.8801,380.6304,380.736,23553.0
2022-11-30 10:45:00,396.25,396.26,395.71,395.81,25716.0,380.6784,380.688,380.1596,380.2557,25716.0
2022-11-30 10:50:00,395.78,396.04,395.65,395.73,31078.0,380.2269,380.4766,380.102,380.1788,31078.0
2022-11-30 10:55:00,395.69,396.05,395.69,395.91,27611.0,380.1404,380.4863,380.1404,380.3518,27611.0
2022-11-30 11:00:00,395.91,396.07,395.5,395.72,14323.0,380.3518,380.5055,379.9579,380.1692,14323.0
2022-11-30 11:05:00,395.64,396.43,395.64,396.43,13414.0,380.0924,380.8513,380.0924,380.8513,13414.0
2022-11-30 11:10:00,396.38,396.63,396.24,396.52,16156.0,380.8033,381.0435,380.6688,380.9378,16156.0
2022-11-30 11:15:00,396.54,396.75,396.3,396.49,24510.0,380.957,381.1587,380.7264,380.909,24510.0
2022-11-30 11:20:00,396.47,396.7,396.42,396.52,10788.0,380.8897,381.1107,380.8417,380.9378,10788.0
2022-11-30 11:25:00,396.53,396.93,396.52,396.76,17211.0,380.9474,381.3317,380.9378,381.1684,17211.0
2022-11-30 11:30:00,396.84,397.26,396.8,397.11,32916.0,381.2452,381.6487,381.2068,381.5046,32916.0
2022-11-30 11:35:00,397.06,397.24,397.02,397.17,29161.0,381.4566,381.6295,381.4181,381.5622,29161.0
2022-11-30 11:40:00,397.18,397.2,396.97,396.98,14061.0,381.5718,381.5911,381.3701,381.3797,14061.0
2022-11-30 11:45:00,396.97,397.14,396.91,397.08,151739.0,381.3701,381.5334,381.3125,381.4758,151739.0
2022-11-30 11:50:00,397.12,397.12,396.81,396.85,16795.0,381.5142,381.5142,381.2164,381.2548,16795.0
2022-11-30 11:55:00,396.88,397.02,396.79,396.93,27217.0,381.2836,381.4181,381.1972,381.3317,27217.0
2022-11-30 12:00:00,396.9,397.01,396.79,397.0,14296.0,381.3029,381.4085,381.1972,381.3989,14296.0
2022-11-30 12:05:00,396.99,397.01,396.47,396.56,22713.0,381.3893,381.4085,380.8897,380.9762,22713.0
2022-11-30 12:10:00,396.53,396.62,396.38,396.48,12748.0,380.9474,381.0339,380.8033,380.8994,12748.0
2022-11-30 12:15:00,396.44,396.44,395.7,395.83,15351.0,380.8609,380.8609,380.15,380.2749,15351.0
2022-11-30 12:20:00,395.76,395.76,395.21,395.59,31714.0,380.2076,380.2076,379.6793,380.0443,31714.0
2022-11-30 12:25:00,395.64,395.73,395.45,395.62,18916.0,380.0924,380.1788,379.9098,380.0732,18916.0
2022-11-30 12:30:00,395.54,395.78,395.5,395.7,8406.0,379.9963,380.2269,379.9579,380.15,8406.0
2022-11-30 12:35:00,395.63,395.65,395.19,395.35,16860.0,380.0828,380.102,379.66,379.8138,16860.0
2022-11-30 12:40:00,395.4,395.87,395.29,395.74,12733.0,379.8618,380.3133,379.7561,380.1884,12733.0
2022-11-30 12:45:00,395.73,395.93,395.69,395.82,13921.0,380.1788,380.371,380.1404,380.2653,13921.0
2022-11-30 12:50:00,395.84,395.95,395.72,395.95,15565.0,380.2845,380.3902,380.1692,380.3902,15565.0
2022-11-30 12:55:00,395.89,396.0,395.79,395.89,18168.0,380.3325,380.4382,380.2365,380.3325,18168.0
2022-11-30 13:00:00,395.88,396.26,395.88,396.25,15392.0,380.3229,380.688,380.3229,380.6784,15392.0
2022-11-30 13:05:00,396.21,396.55,396.17,396.55,19706.0,380.64,380.9666,380.6015,380.9666,19706.0
2022-11-30 13:10:00,396.54,396.67,396.44,396.56,10591.0,380.957,381.0819,380.8609,380.9762,10591.0
2022-11-30 13:15:00,396.56,396.62,396.48,396.52,13016.0,380.9762,381.0339,380.8994,380.9378,13016.0
2022-11-30 13:20:00,396.46,396.63,396.33,396.49,21662.0,380.8801,381.0435,380.7553,380.909,21662.0
2022-11-30 13:25:00,396.51,396.64,396.45,396.48,123451.0,380.9282,381.0531,380.8705,380.8994,123451.0
2022-11-30 13:30:00,396.52,399.23,395.77,398.03,77495.0,380.9378,383.5413,380.2173,382.3884,77495.0
2022-11-30 13:35:00,398.08,400.56,398.07,400.13,66348.0,382.4365,384.819,382.4269,384.4059,66348.0
2022-11-30 13:40:00,400.15,400.73,399.32,399.85,47253.0,384.4251,384.9823,383.6278,384.1369,47253.0
2022-11-30 13:45:00,400.0,400.0,398.28,399.63,57445.0,384.281,384.281,382.6286,383.9256,57445.0
2022-11-30 13:50:00,399.59,399.97,399.29,399.97,42899.0,383.8871,384.2522,383.5989,384.2522,42899.0
2022-11-30 13:55:00,400.1,401.74,400.03,401.5,69808.0,384.3771,385.9527,384.3098,385.7221,69808.0
2022-11-30 14:00:00,401.56,402.5,401.56,402.31,71100.0,385.7797,386.6828,385.7797,386.5003,71100.0
2022-11-30 14:05:00,402.37,403.27,402.35,402.7,84752.0,386.5579,387.4225,386.5387,386.8749,84752.0
2022-11-30 14:10:00,402.7,403.18,402.5,403.01,121039.0,386.8749,387.3361,386.6828,387.1727,121039.0
2022-11-30 14:15:00,403.16,405.06,403.08,404.94,72093.0,387.3168,389.1422,387.24,389.0269,72093.0
2022-11-30 14:20:00,404.95,405.19,404.3,404.78,89926.0,389.0365,389.2671,388.412,388.8732,89926.0
2022-11-30 14:25:00,404.6,405.18,404.51,404.83,36276.0,388.7003,389.2575,388.6138,388.9212,36276.0
2022-11-30 14:30:00,404.86,404.91,404.31,404.8,25671.0,388.95,388.9981,388.4217,388.8924,25671.0
2022-11-30 14:35:00,404.67,404.91,404.04,404.31,33606.0,388.7675,388.9981,388.1623,388.4217,33606.0
2022-11-30 14:40:00,404.34,404.62,403.75,403.92,29841.0,388.4505,388.7195,387.8837,388.047,29841.0
2022-11-30 14:45:00,403.93,404.57,403.89,404.57,35511.0,388.0566,388.6714,388.0182,388.6714,35511.0
2022-11-30 14:50:00,404.54,405.25,404.52,404.67,34157.0,388.6426,389.3247,388.6234,388.7675,34157.0
2022-11-30 14:55:00,404.76,405.01,404.44,405.01,25741.0,388.854,389.0941,388.5465,389.0941,25741.0
2022-11-30 15:00:00,405.01,405.63,404.83,405.59,50014.0,389.0941,389.6898,388.9212,389.6514,50014.0
2022-11-30 15:05:00,405.58,406.01,405.42,405.88,39263.0,389.6417,390.0549,389.488,389.93,39263.0
2022-11-30 15:10:00,405.88,406.05,405.79,405.98,24742.0,389.93,390.0933,389.8435,390.026,24742.0
2022-11-30 15:15:00,406.03,406.81,405.9,406.62,35212.0,390.0741,390.8234,389.9492,390.6409,35212.0
2022-11-30 15:20:00,406.59,406.96,406.48,406.88,31825.0,390.6121,390.9675,390.5064,390.8907,31825.0
2022-11-30 15:25:00,406.85,407.21,406.85,407.19,39529.0,390.8618,391.2077,390.8618,391.1885,39529.0
2022-11-30 15:30:00,407.15,407.97,407.13,407.95,26924.0,391.1501,391.9378,391.1308,391.9186,26924.0
2022-11-30 15:35:00,407.96,408.29,407.31,407.54,64939.0,391.9282,392.2453,391.3038,391.5247,64939.0
2022-11-30 15:40:00,407.41,407.7,407.35,407.56,54255.0,391.3998,391.6784,391.3422,391.5439,54255.0
2022-11-30 15:45:00,407.54,407.86,407.45,407.71,46653.0,391.5247,391.8322,391.4383,391.688,46653.0
2022-11-30 15:50:00,407.73,408.57,407.66,408.46,148344.0,391.7073,392.5142,391.64,392.4086,148344.0
2022-11-30 15:55:00,408.49,409.31,408.25,409.25,554878.0,392.4374,393.2252,392.2068,393.1675,554878.0
2022-12-01 09:30:00,410.57,411.0,410.07,410.61,113469.0,394.4357,394.8488,393.9553,394.4741,113469.0
2022-12-01 09:35:00,410.68,410.79,409.97,410.07,54196.0,394.5413,394.647,393.8592,393.9553,54196.0
2022-12-01 09:40:00,410.13,410.6,409.98,410.52,47261.0,394.0129,394.4645,393.8688,394.3876,47261.0
2022-12-01 09:45:00,410.59,411.04,410.56,410.98,37459.0,394.4549,394.8872,394.426,394.8295,37459.0
2022-12-01 09:50:00,410.94,411.53,410.94,411.22,22149.0,394.7911,395.3579,394.7911,395.0601,22149.0
2022-12-01 09:55:00,411.18,411.48,410.83,410.94,19892.0,395.0217,395.3099,394.6854,394.7911,19892.0
2022-12-01 10:00:00,410.99,411.94,409.97,410.16,68067.0,394.8391,395.7518,393.8592,394.0418,68067.0
2022-12-01 10:05:00,410.17,410.33,409.52,409.61,78865.0,394.0514,394.2051,393.4269,393.5134,78865.0
2022-12-01 10:10:00,409.56,409.63,407.93,408.3,70524.0,393.4653,393.5326,391.8994,392.2549,70524.0
2022-12-01 10:15:00,408.32,408.53,407.28,407.44,50500.0,392.2741,392.4758,391.2749,391.4287,50500.0
2022-12-01 10:20:00,407.43,407.58,406.95,407.06,41153.0,391.419,391.5632,390.9579,391.0636,41153.0
2022-12-01 10:25:00,407.05,407.62,406.85,407.09,41633.0,391.054,391.6016,390.8618,391.0924,41633.0
2022-12-01 10:30:00,407.11,407.34,406.53,407.34,36352.0,391.1116,391.3326,390.5544,391.3326,36352.0
2022-12-01 10:35:00,407.3,407.65,407.01,407.5,26737.0,391.2942,391.6304,391.0156,391.4863,26737.0
2022-12-01 10:40:00,407.35,407.7,407.1,407.59,21527.0,391.3422,391.6784,391.102,391.5728,21527.0
2022-12-01 10:45:00,407.62,408.36,407.43,408.36,34371.0,391.6016,392.3125,391.419,392.3125,34371.0
2022-12-01 10:50:00,408.35,408.98,408.33,408.66,31009.0,392.3029,392.9081,392.2837,392.6007,31009.0
2022-12-01 10:55:00,408.42,409.43,408.36,409.38,38449.0,392.3701,393.3405,392.3125,393.2924,38449.0
2022-12-01 11:00:00,409.41,409.41,409.0,409.09,9138.0,393.3212,393.3212,392.9274,393.0138,9138.0
2022-12-01 11:05:00,409.21,409.22,408.56,409.1,159306.0,393.1291,393.1387,392.5046,393.0234,159306.0
2022-12-01 11:10:00,409.12,409.13,408.38,408.75,257851.0,393.0426,393.0522,392.3317,392.6872,257851.0
2022-12-01 11:15:00,408.86,408.86,407.71,407.95,27659.0,392.7929,392.7929,391.688,391.9186,27659.0
2022-12-01 11:20:00,407.92,408.66,407.91,408.38,25208.0,391.8898,392.6007,391.8802,392.3317,25208.0
2022-12-01 11:25:00,408.36,408.6,408.13,408.25,26259.0,392.3125,392.5431,392.0915,392.2068,26259.0
2022-12-01 11:30:00,408.25,408.82,408.24,408.77,32258.0,392.2068,392.7544,392.1972,392.7064,32258.0
2022-12-01 11:35:00,408.83,409.18,408.38,408.75,33595.0,392.764,393.1003,392.3317,392.6872,33595.0
2022-12-01 11:40:00,408.76,409.2,408.57,408.97,12928.0,392.6968,393.1195,392.5142,392.8985,12928.0
2022-12-01 11:45:00,409.16,409.16,408.33,408.33,31243.0,393.0811,393.0811,392.2837,392.2837,31243.0
2022-12-01 11:50:00,408.37,408.63,408.1,408.4,162486.0,392.3221,392.5719,392.0627,392.3509,162486.0
2022-12-01 11:55:00,408.44,408.77,408.26,408.59,53804.0,392.3894,392.7064,392.2164,392.5335,53804.0
2022-12-01 12:00:00,408.65,408.74,407.57,407.67,51097.0,392.5911,392.6776,391.5535,391.6496,51097.0
2022-12-01 12:05:00,407.64,407.84,407.33,407.45,25281.0,391.6208,391.8129,391.323,391.4383,25281.0
2022-12-01 12:10:00,407.49,407.93,407.31,407.69,69972.0,391.4767,391.8994,391.3038,391.6688,69972.0
2022-12-01 12:15:00,407.68,407.94,407.59,407.6,15391.0,391.6592,391.909,391.5728,391.5824,15391.0
2022-12-01 12:20:00,407.67,408.5,407.65,408.41,23887.0,391.6496,392.447,391.6304,392.3605,23887.0
2022-12-01 12:25:00,408.51,408.84,408.49,408.77,18543.0,392.4566,392.7736,392.4374,392.7064,18543.0
2022-12-01 12:30:00,408.75,409.42,408.75,409.18,16281.0,392.6872,393.3308,392.6872,393.1003,16281.0
2022-12-01 12:35:00,409.1,409.11,408.81,408.98,14036.0,393.0234,393.033,392.7448,392.9081,14036.0
2022-12-01 12:40:00,408.96,409.08,408.51,408.73,11129.0,392.8889,393.0042,392.4566,392.668,11129.0
2022-12-01 12:45:00,408.74,408.94,408.58,408.72,3895.0,392.6776,392.8697,392.5239,392.6584,3895.0
2022-12-01 12:50:00,408.78,409.13,408.73,408.89,12078.0,392.716,393.0522,392.668,392.8217,12078.0
2022-12-01 12:55:00,409.01,409.11,408.65,409.11,11127.0,392.937,393.033,392.5911,393.033,11127.0
2022-12-01 13:00:00,409.12,409.31,409.02,409.25,27417.0,393.0426,393.2252,392.9466,393.1675,27417.0
2022-12-01 13:05:00,409.3,409.82,409.2,409.64,66459.0,393.2156,393.7151,393.1195,393.5422,66459.0
2022-12-01 13:10:00,409.63,409.7,409.37,409.4,42716.0,393.5326,393.5998,393.2828,393.3116,42716.0
2022-12-01 13:15:00,409.44,409.46,408.26,408.3,43197.0,393.3501,393.3693,392.2164,392.2549,43197.0
2022-12-01 13:20:00,408.3,408.72,408.26,408.52,30096.0,392.2549,392.6584,392.2164,392.4662,30096.0
2022-12-01 13:25:00,408.51,408.67,408.33,408.47,37592.0,392.4566,392.6103,392.2837,392.4182,37592.0
2022-12-01 13:30:00,408.45,408.8,408.1,408.33,42095.0,392.399,392.7352,392.0627,392.2837,42095.0
2022-12-01 13:35:00,408.42,408.7,408.35,408.49,25010.0,392.3701,392.6391,392.3029,392.4374,25010.0
2022-12-01 13:40:00,408.54,409.12,408.54,409.03,27264.0,392.4854,393.0426,392.4854,392.9562,27264.0
2022-12-01 13:45:00,409.03,409.3,408.88,408.99,22646.0,392.9562,393.2156,392.8121,392.9177,22646.0
2022-12-01 13:50:00,409.02,409.05,408.66,408.73,31687.0,392.9466,392.9754,392.6007,392.668,31687.0
2022-12-01 13:55:00,408.84,409.01,408.75,408.93,32458.0,392.7736,392.937,392.6872,392.8601,32458.0
2022-12-01 14:00:00,408.93,409.0,408.21,408.23,46299.0,392.8601,392.9274,392.1684,392.1876,46299.0
2022-12-01 14:05:00,408.24,408.62,408.2,408.45,26803.0,392.1972,392.5623,392.1588,392.399,26803.0
2022-12-01 14:10:00,408.46,408.92,408.36,408.88,60416.0,392.4086,392.8505,392.3125,392.8121,60416.0
2022-12-01 14:15:00,408.87,409.1,408.76,409.04,51244.0,392.8025,393.0234,392.6968,392.9658,51244.0
2022-12-01 14:20:00,409.03,409.14,408.79,409.1,90646.0,392.9562,393.0619,392.7256,393.0234,90646.0
2022-12-01 14:25:00,409.14,409.4,408.97,409.14,125264.0,393.0619,393.3116,392.8985,393.0619,125264.0
2022-12-01 14:30:00,409.13,409.3,408.87,409.27,173127.0,393.0522,393.2156,392.8025,393.1867,173127.0
2022-12-01 14:35:00,409.3,409.37,409.11,409.27,38372.0,393.2156,393.2828,393.033,393.1867,38372.0
2022-12-01 14:40:00,409.27,409.5,409.09,409.1,154718.0,393.1867,393.4077,393.0138,393.0234,154718.0
2022-12-01 14:45:00,409.08,409.67,409.01,409.6,74556.0,393.0042,393.571,392.937,393.5038,74556.0
2022-12-01 14:50:00,409.64,409.97,409.55,409.7,489497.0,393.5422,393.8592,393.4557,393.5998,489497.0
2022-12-01 14:55:00,409.72,409.84,409.36,409.75,95222.0,393.6191,393.7343,393.2732,393.6479,95222.0
2022-12-01 15:00:00,409.72,409.82,409.55,409.71,64092.0,393.6191,393.7151,393.4557,393.6095,64092.0
2022-12-01 15:05:00,409.66,410.12,409.64,409.86,56913.0,393.5614,394.0033,393.5422,393.7536,56913.0
2022-12-01 15:10:00,409.84,409.84,409.33,409.36,34361.0,393.7343,393.7343,393.2444,393.2732,34361.0
2022-12-01 15:15:00,409.39,409.51,408.98,409.26,55640.0,393.302,393.4173,392.9081,393.1771,55640.0
2022-12-01 15:20:00,409.27,409.3,408.89,409.1,45742.0,393.1867,393.2156,392.8217,393.0234,45742.0
2022-12-01 15:25:00,409.09,409.3,408.95,409.18,56686.0,393.0138,393.2156,392.8793,393.1003,56686.0
2022-12-01 15:30:00,409.17,409.55,409.12,409.52,39296.0,393.0907,393.4557,393.0426,393.4269,39296.0
2022-12-01 15:35:00,409.46,409.82,409.46,409.81,40703.0,393.3693,393.7151,393.3693,393.7055,40703.0
2022-12-01 15:40:00,409.81,410.29,409.56,410.28,59037.0,393.7055,394.1667,393.4653,394.1571,59037.0
2022-12-01 15:45:00,410.23,410.29,409.45,409.59,78271.0,394.109,394.1667,393.3597,393.4942,78271.0
2022-12-01 15:50:00,409.61,410.05,409.52,409.52,104156.0,393.5134,393.9361,393.4269,393.4269,104156.0
2022-12-01 15:55:00,409.5,409.51,409.11,409.17,171264.0,393.4077,393.4173,393.033,393.0907,171264.0
2022-12-02 09:30:00,403.98,405.57,403.95,405.46,112725.0,388.1046,389.6321,388.0758,389.5265,112725.0
2022-12-02 09:35:00,405.41,405.86,405.1,405.46,32191.0,389.4784,389.9107,389.1806,389.5265,32191.0
2022-12-02 09:40:00,405.33,405.33,404.47,404.67,34314.0,389.4016,389.4016,388.5754,388.7675,34314.0
2022-12-02 09:45:00,404.55,405.14,404.21,404.25,29169.0,388.6522,389.219,388.3256,388.364,29169.0
2022-12-02 09:50:00,404.35,404.97,404.27,404.65,21863.0,388.4601,389.0557,388.3832,388.7483,21863.0
2022-12-02 09:55:00,404.87,405.31,404.64,404.87,23314.0,388.9597,389.3824,388.7387,388.9597,23314.0
2022-12-02 10:00:00,404.81,405.42,404.5,404.55,45197.0,388.902,389.488,388.6042,388.6522,45197.0
2022-12-02 10:05:00,404.58,405.37,404.4,405.37,25774.0,388.681,389.44,388.5081,389.44,25774.0
2022-12-02 10:10:00,405.45,406.44,405.2,406.27,43851.0,389.5169,390.468,389.2767,390.3046,43851.0
2022-12-02 10:15:00,406.33,406.45,405.63,405.78,34488.0,390.3623,390.4776,389.6898,389.8339,34488.0
2022-12-02 10:20:00,405.81,406.05,405.63,405.78,27703.0,389.8627,390.0933,389.6898,389.8339,27703.0
2022-12-02 10:25:00,405.75,406.02,405.05,405.5,24429.0,389.8051,390.0645,389.1326,389.5649,24429.0
2022-12-02 10:30:00,405.33,406.41,405.07,406.41,33933.0,389.4016,390.4391,389.1518,390.4391,33933.0
2022-12-02 10:35:00,406.24,406.34,405.59,405.9,33882.0,390.2758,390.3719,389.6514,389.9492,33882.0
2022-12-02 10:40:00,405.77,406.29,405.67,406.27,14685.0,389.8243,390.3238,389.7282,390.3046,14685.0
2022-12-02 10:45:00,406.09,406.63,406.09,406.35,26452.0,390.1317,390.6505,390.1317,390.3815,26452.0
2022-12-02 10:50:00,406.47,406.92,406.03,406.57,32845.0,390.4968,390.9291,390.0741,390.5928,32845.0
2022-12-02 10:55:00,406.45,406.45,405.81,405.85,16245.0,390.4776,390.4776,389.8627,389.9011,16245.0
2022-12-02 11:00:00,405.78,405.93,405.4,405.69,18497.0,389.8339,389.978,389.4688,389.7474,18497.0
2022-12-02 11:05:00,405.68,405.96,405.48,405.66,16883.0,389.7378,390.0068,389.5457,389.7186,16883.0
2022-12-02 11:10:00,405.61,405.94,405.41,405.8,9416.0,389.6706,389.9876,389.4784,389.8531,9416.0
2022-12-02 11:15:00,405.77,405.9,405.48,405.67,69078.0,389.8243,389.9492,389.5457,389.7282,69078.0
2022-12-02 11:20:00,405.67,406.09,405.6,406.06,32219.0,389.7282,390.1317,389.661,390.1029,32219.0
2022-12-02 11:25:00,406.03,406.52,405.99,406.52,14829.0,390.0741,390.5448,390.0356,390.5448,14829.0
2022-12-02 11:30:00,406.48,406.72,406.3,406.6,25314.0,390.5064,390.7369,390.3335,390.6217,25314.0
2022-12-02 11:35:00,406.66,407.2,406.5,406.85,22897.0,390.6793,391.1981,390.5256,390.8618,22897.0
2022-12-02 11:40:00,407.0,407.72,407.0,407.44,30096.0,391.0059,391.6977,391.0059,391.4287,30096.0
2022-12-02 11:45:00,407.54,407.93,407.38,407.38,36335.0,391.5247,391.8994,391.371,391.371,36335.0
2022-12-02 11:50:00,407.48,407.48,407.18,407.4,6680.0,391.4671,391.4671,391.1789,391.3902,6680.0
2022-12-02 11:55:00,407.42,407.63,407.18,407.2,20668.0,391.4094,391.6112,391.1789,391.1981,20668.0
2022-12-02 12:00:00,407.2,407.48,407.07,407.36,9893.0,391.1981,391.4671,391.0732,391.3518,9893.0
2022-12-02 12:05:00,407.29,407.76,407.19,407.46,24282.0,391.2846,391.7361,391.1885,391.4479,24282.0
2022-12-02 12:10:00,407.52,408.04,407.5,408.03,19470.0,391.5055,392.0051,391.4863,391.9955,19470.0
2022-12-02 12:15:00,407.84,408.11,407.61,407.81,16258.0,391.8129,392.0723,391.592,391.7841,16258.0
2022-12-02 12:20:00,407.67,407.79,407.47,407.5,14041.0,391.6496,391.7649,391.4575,391.4863,14041.0
2022-12-02 12:25:00,407.52,407.55,407.26,407.3,112104.0,391.5055,391.5343,391.2557,391.2942,112104.0
2022-12-02 12:30:00,407.29,407.45,407.19,407.34,12419.0,391.2846,391.4383,391.1885,391.3326,12419.0
2022-12-02 12:35:00,407.29,407.3,406.65,406.74,15263.0,391.2846,391.2942,390.6697,390.7562,15263.0
2022-12-02 12:40:00,406.73,407.09,406.67,406.94,6069.0,390.7466,391.0924,390.6889,390.9483,6069.0
2022-12-02 12:45:00,406.87,406.99,406.82,406.9,8613.0,390.8811,390.9963,390.833,390.9099,8613.0
2022-12-02 12:50:00,406.81,406.97,406.74,406.88,4074.0,390.8234,390.9771,390.7562,390.8907,4074.0
2022-12-02 12:55:00,406.85,406.92,406.47,406.55,17574.0,390.8618,390.9291,390.4968,390.5736,17574.0
2022-12-02 13:00:00,406.45,406.84,406.41,406.5,8415.0,390.4776,390.8522,390.4391,390.5256,8415.0
2022-12-02 13:05:00,406.43,406.47,406.23,406.26,12950.0,390.4583,390.4968,390.2662,390.295,12950.0
2022-12-02 13:10:00,406.17,406.58,406.16,406.51,23665.0,390.2086,390.6025,390.199,390.5352,23665.0
2022-12-02 13:15:00,406.44,406.77,406.4,406.56,18153.0,390.468,390.785,390.4295,390.5832,18153.0
2022-12-02 13:20:00,406.49,406.68,406.45,406.5,9445.0,390.516,390.6985,390.4776,390.5256,9445.0
2022-12-02 13:25:00,406.52,406.76,406.3,406.76,26997.0,390.5448,390.7754,390.3335,390.7754,26997.0
2022-12-02 13:30:00,406.76,406.91,406.67,406.83,21143.0,390.7754,390.9195,390.6889,390.8426,21143.0
2022-12-02 13:35:00,406.72,406.81,406.56,406.72,11576.0,390.7369,390.8234,390.5832,390.7369,11576.0
2022-12-02 13:40:00,406.71,407.02,406.71,406.98,10820.0,390.7273,391.0252,390.7273,390.9867,10820.0
2022-12-02 13:45:00,406.91,407.22,406.91,407.12,5383.0,390.9195,391.2173,390.9195,391.1212,5383.0
2022-12-02 13:50:00,407.12,407.17,406.92,407.09,27298.0,391.1212,391.1693,390.9291,391.0924,27298.0
2022-12-02 13:55:00,406.96,407.02,406.8,407.0,12217.0,390.9675,391.0252,390.8138,391.0059,12217.0
2022-12-02 14:00:00,407.02,407.1,406.87,407.06,17041.0,391.0252,391.102,390.8811,391.0636,17041.0
2022-12-02 14:05:00,406.92,406.94,406.43,406.5,24984.0,390.9291,390.9483,390.4583,390.5256,24984.0
2022-12-02 14:10:00,406.52,406.65,406.28,406.65,16213.0,390.5448,390.6697,390.3142,390.6697,16213.0
2022-12-02 14:15:00,406.69,407.04,406.67,406.99,17909.0,390.7081,391.0444,390.6889,390.9963,17909.0
2022-12-02 14:20:00,407.01,407.1,406.85,407.0,9841.0,391.0156,391.102,390.8618,391.0059,9841.0
2022-12-02 14:25:00,406.99,407.07,406.85,406.97,27197.0,390.9963,391.0732,390.8618,390.9771,27197.0
2022-12-02 14:30:00,406.84,407.17,406.74,407.13,34333.0,390.8522,391.1693,390.7562,391.1308,34333.0
2022-12-02 14:35:00,407.1,407.2,406.88,406.99,18054.0,391.102,391.1981,390.8907,390.9963,18054.0
2022-12-02 14:40:00,406.98,407.06,406.87,407.02,13976.0,390.9867,391.0636,390.8811,391.0252,13976.0
2022-12-02 14:45:00,407.01,407.45,407.01,407.44,16030.0,391.0156,391.4383,391.0156,391.4287,16030.0
2022-12-02 14:50:00,407.5,407.87,407.44,407.85,23073.0,391.4863,391.8418,391.4287,391.8225,23073.0
2022-12-02 14:55:00,407.83,408.45,407.83,408.3,25861.0,391.8033,392.399,391.8033,392.2549,25861.0
2022-12-02 15:00:00,408.34,408.96,408.22,408.88,22627.0,392.2933,392.8889,392.178,392.8121,22627.0
2022-12-02 15:05:00,408.86,409.22,408.54,409.1,112686.0,392.7929,393.1387,392.4854,393.0234,112686.0
2022-12-02 15:10:00,409.13,409.3,408.83,409.28,68226.0,393.0522,393.2156,392.764,393.1963,68226.0
2022-12-02 15:15:00,409.29,409.65,409.07,409.37,25051.0,393.206,393.5518,392.9946,393.2828,25051.0
2022-12-02 15:20:00,409.39,409.4,408.79,408.79,27036.0,393.302,393.3116,392.7256,392.7256,27036.0
2022-12-02 15:25:00,408.84,408.93,408.41,408.62,22736.0,392.7736,392.8601,392.3605,392.5623,22736.0
2022-12-02 15:30:00,408.63,408.77,408.11,408.18,30961.0,392.5719,392.7064,392.0723,392.1396,30961.0
2022-12-02 15:35:00,408.19,408.27,407.74,408.08,51107.0,392.1492,392.226,391.7169,392.0435,51107.0
2022-12-02 15:40:00,408.13,408.2,407.94,408.09,20985.0,392.0915,392.1588,391.909,392.0531,20985.0
2022-12-02 15:45:00,408.07,408.07,407.66,407.75,18982.0,392.0339,392.0339,391.64,391.7265,18982.0
2022-12-02 15:50:00,407.79,408.33,407.6,408.16,31481.0,391.7649,392.2837,391.5824,392.1204,31481.0
2022-12-02 15:55:00,408.15,408.88,408.14,408.69,97555.0,392.1108,392.8121,392.1011,392.6295,97555.0
2022-12-05 09:30:00,405.72,406.22,405.58,406.22,189072.0,389.7762,390.2566,389.6417,390.2566,189072.0
2022-12-05 09:35:00,406.19,406.72,406.16,406.53,26501.0,390.2278,390.7369,390.199,390.5544,26501.0
2022-12-05 09:40:00,406.49,406.51,406.1,406.1,21526.0,390.516,390.5352,390.1413,390.1413,21526.0
2022-12-05 09:45:00,406.08,406.18,405.54,405.94,36670.0,390.1221,390.2182,389.6033,389.9876,36670.0
2022-12-05 09:50:00,405.97,405.97,405.52,405.64,72555.0,390.0164,390.0164,389.5841,389.6994,72555.0
2022-12-05 09:55:00,405.63,405.63,405.08,405.1,25764.0,389.6898,389.6898,389.1614,389.1806,25764.0
2022-12-05 10:00:00,405.0,405.0,403.41,404.65,104892.0,389.0845,389.0845,387.557,388.7483,104892.0
2022-12-05 10:05:00,404.64,404.92,404.2,404.33,26523.0,388.7387,389.0077,388.316,388.4409,26523.0
2022-12-05 10:10:00,404.31,404.96,404.17,404.65,14528.0,388.4217,389.0461,388.2872,388.7483,14528.0
2022-12-05 10:15:00,404.61,404.77,404.39,404.39,10781.0,388.7099,388.8636,388.4985,388.4985,10781.0
2022-12-05 10:20:00,404.38,404.6,404.14,404.51,7686.0,388.4889,388.7003,388.2583,388.6138,7686.0
2022-12-05 10:25:00,404.53,405.22,404.5,404.55,13456.0,388.633,389.2959,388.6042,388.6522,13456.0
2022-12-05 10:30:00,404.51,404.89,404.05,404.85,275553.0,388.6138,388.9789,388.1719,388.9404,275553.0
2022-12-05 10:35:00,404.79,405.08,404.67,404.92,20192.0,388.8828,389.1614,388.7675,389.0077,20192.0
2022-12-05 10:40:00,405.04,405.43,404.95,405.27,37694.0,389.123,389.4976,389.0365,389.3439,37694.0
2022-12-05 10:45:00,405.3,405.4,405.04,405.28,17101.0,389.3728,389.4688,389.123,389.3535,17101.0
2022-12-05 10:50:00,405.32,405.35,404.75,404.81,16741.0,389.392,389.4208,388.8444,388.902,16741.0
2022-12-05 10:55:00,404.93,405.14,404.83,405.14,19788.0,389.0173,389.219,388.9212,389.219,19788.0
2022-12-05 11:00:00,405.21,405.54,404.96,405.25,25081.0,389.2863,389.6033,389.0461,389.3247,25081.0
2022-12-05 11:05:00,405.3,405.32,405.07,405.32,36205.0,389.3728,389.392,389.1518,389.392,36205.0
2022-12-05 11:10:00,405.32,405.71,405.25,405.26,20048.0,389.392,389.7666,389.3247,389.3343,20048.0
2022-12-05 11:15:00,405.28,405.34,404.57,404.58,42195.0,389.3535,389.4112,388.6714,388.681,42195.0
2022-12-05 11:20:00,404.58,404.61,404.19,404.25,39281.0,388.681,388.7099,388.3064,388.364,39281.0
2022-12-05 11:25:00,404.21,404.37,404.02,404.28,38817.0,388.3256,388.4793,388.1431,388.3928,38817.0
2022-12-05 11:30:00,404.29,404.3,403.62,403.62,15907.0,388.4024,388.412,387.7588,387.7588,15907.0
2022-12-05 11:35:00,403.58,403.83,403.39,403.73,15365.0,387.7203,387.9605,387.5378,387.8644,15365.0
2022-12-05 11:40:00,403.71,403.92,403.66,403.66,34534.0,387.8452,388.047,387.7972,387.7972,34534.0
2022-12-05 11:45:00,403.64,403.83,403.6,403.61,26805.0,387.778,387.9605,387.7396,387.7492,26805.0
2022-12-05 11:50:00,403.63,403.88,403.35,403.36,25362.0,387.7684,388.0086,387.4994,387.509,25362.0
2022-12-05 11:55:00,403.34,403.35,402.66,402.72,28006.0,387.4898,387.4994,386.8365,386.8941,28006.0
2022-12-05 12:00:00,402.71,402.75,402.47,402.54,42688.0,386.8845,386.923,386.654,386.7212,42688.0
2022-12-05 12:05:00,402.52,402.98,402.52,402.92,28616.0,386.702,387.1439,386.702,387.0863,28616.0
2022-12-05 12:10:00,402.88,402.95,402.65,402.95,23876.0,387.0479,387.1151,386.8269,387.1151,23876.0
2022-12-05 12:15:00,402.93,403.3,402.86,403.27,21731.0,387.0959,387.4513,387.0286,387.4225,21731.0
2022-12-05 12:20:00,403.29,403.59,403.2,403.5,9495.0,387.4417,387.73,387.3553,387.6435,9495.0
2022-12-05 12:25:00,403.48,403.56,403.13,403.18,30395.0,387.6243,387.7011,387.288,387.3361,30395.0
2022-12-05 12:30:00,403.09,403.23,402.4,402.46,14925.0,387.2496,387.3841,386.5867,386.6444,14925.0
2022-12-05 12:35:00,402.47,402.85,402.45,402.57,12251.0,386.654,387.019,386.6347,386.75,12251.0
2022-12-05 12:40:00,402.62,402.62,402.3,402.37,7772.0,386.7981,386.7981,386.4906,386.5579,7772.0
2022-12-05 12:45:00,402.34,402.64,402.34,402.6,10736.0,386.5291,386.8173,386.5291,386.7789,10736.0
2022-12-05 12:50:00,402.55,402.57,402.12,402.16,51318.0,386.7308,386.75,386.3177,386.3561,51318.0
2022-12-05 12:55:00,402.17,402.35,402.03,402.16,13252.0,386.3658,386.5387,386.2313,386.3561,13252.0
2022-12-05 13:00:00,402.1,402.36,401.97,402.17,17659.0,386.2985,386.5483,386.1736,386.3658,17659.0
2022-12-05 13:05:00,402.13,402.46,402.06,402.32,13920.0,386.3273,386.6444,386.2601,386.5099,13920.0
2022-12-05 13:10:00,402.34,402.61,402.26,402.61,20934.0,386.5291,386.7885,386.4522,386.7885,20934.0
2022-12-05 13:15:00,402.6,402.67,402.51,402.59,16380.0,386.7789,386.8461,386.6924,386.7692,16380.0
2022-12-05 13:20:00,402.55,402.56,402.04,402.1,19231.0,386.7308,386.7404,386.2409,386.2985,19231.0
2022-12-05 13:25:00,402.0,402.17,401.82,402.16,13206.0,386.2024,386.3658,386.0295,386.3561,13206.0
2022-12-05 13:30:00,402.1,402.36,402.06,402.3,12494.0,386.2985,386.5483,386.2601,386.4906,12494.0
2022-12-05 13:35:00,402.36,402.62,402.22,402.55,15965.0,386.5483,386.7981,386.4138,386.7308,15965.0
2022-12-05 13:40:00,402.57,402.64,402.0,402.12,11973.0,386.75,386.8173,386.2024,386.3177,11973.0
2022-12-05 13:45:00,402.16,402.18,402.01,402.09,9823.0,386.3561,386.3754,386.212,386.2889,9823.0
2022-12-05 13:50:00,402.04,402.04,401.52,401.77,11387.0,386.2409,386.2409,385.7413,385.9815,11387.0
2022-12-05 13:55:00,401.7,401.7,400.9,400.93,20570.0,385.9142,385.9142,385.1457,385.1745,20570.0
2022-12-05 14:00:00,400.97,401.05,400.6,400.79,30504.0,385.2129,385.2898,384.8575,385.04,30504.0
2022-12-05 14:05:00,400.81,400.98,400.78,400.9,23592.0,385.0592,385.2225,385.0304,385.1457,23592.0
2022-12-05 14:10:00,400.99,401.42,400.99,401.4,22242.0,385.2321,385.6452,385.2321,385.626,22242.0
2022-12-05 14:15:00,401.43,401.43,401.01,401.01,25146.0,385.6548,385.6548,385.2513,385.2513,25146.0
2022-12-05 14:20:00,401.03,401.09,400.55,400.64,19067.0,385.2706,385.3282,384.8094,384.8959,19067.0
2022-12-05 14:25:00,400.67,400.88,400.45,400.58,24733.0,384.9247,385.1264,384.7133,384.8382,24733.0
2022-12-05 14:30:00,400.56,400.56,400.21,400.29,18353.0,384.819,384.819,384.4828,384.5596,18353.0
2022-12-05 14:35:00,400.27,400.61,400.25,400.37,25607.0,384.5404,384.8671,384.5212,384.6365,25607.0
2022-12-05 14:40:00,400.35,400.4,399.97,400.33,60689.0,384.6173,384.6653,384.2522,384.5981,60689.0
2022-12-05 14:45:00,400.31,400.36,399.93,400.35,41244.0,384.5788,384.6269,384.2138,384.6173,41244.0
2022-12-05 14:50:00,400.35,400.63,400.35,400.52,45714.0,384.6173,384.8863,384.6173,384.7806,45714.0
2022-12-05 14:55:00,400.53,400.77,400.25,400.68,41560.0,384.7902,385.0208,384.5212,384.9343,41560.0
2022-12-05 15:00:00,400.69,400.92,400.55,400.92,22035.0,384.9439,385.1649,384.8094,385.1649,22035.0
2022-12-05 15:05:00,400.83,401.06,400.42,400.95,26847.0,385.0784,385.2994,384.6845,385.1937,26847.0
2022-12-05 15:10:00,400.63,401.21,400.63,401.2,19791.0,384.8863,385.4435,384.8863,385.4339,19791.0
2022-12-05 15:15:00,401.15,401.23,400.67,400.8,34293.0,385.3858,385.4627,384.9247,385.0496,34293.0
2022-12-05 15:20:00,400.77,400.98,400.62,400.81,38613.0,385.0208,385.2225,384.8767,385.0592,38613.0
2022-12-05 15:25:00,400.85,400.85,400.37,400.45,29461.0,385.0976,385.0976,384.6365,384.7133,29461.0
2022-12-05 15:30:00,400.4,401.07,400.4,400.92,38127.0,384.6653,385.309,384.6653,385.1649,38127.0
2022-12-05 15:35:00,401.0,401.37,400.75,400.8,18641.0,385.2417,385.5972,385.0016,385.0496,18641.0
2022-12-05 15:40:00,400.8,400.91,400.47,400.88,26892.0,385.0496,385.1553,384.7326,385.1264,26892.0
2022-12-05 15:45:00,400.81,401.09,400.5,400.86,27578.0,385.0592,385.3282,384.7614,385.1072,27578.0
2022-12-05 15:50:00,400.92,401.3,400.63,401.29,40303.0,385.1649,385.5299,384.8863,385.5203,40303.0
2022-12-05 15:55:00,401.32,401.71,401.2,401.37,156336.0,385.5492,385.9238,385.4339,385.5972,156336.0
2022-12-06 09:30:00,401.14,401.65,401.0,401.51,60956.0,385.3762,385.8662,385.2417,385.7317,60956.0
2022-12-06 09:35:00,401.39,401.58,401.04,401.04,10254.0,385.6164,385.7989,385.2802,385.2802,10254.0
2022-12-06 09:40:00,401.06,401.14,399.85,399.85,26326.0,385.2994,385.3762,384.1369,384.1369,26326.0
2022-12-06 09:45:00,399.69,400.38,399.3,400.38,24964.0,383.9832,384.6461,383.6085,384.6461,24964.0
2022-12-06 09:50:00,400.33,400.33,399.56,399.56,22367.0,384.5981,384.5981,383.8583,383.8583,22367.0
2022-12-06 09:55:00,399.5,399.66,398.87,398.91,40588.0,383.8007,383.9544,383.1954,383.2339,40588.0
2022-12-06 10:00:00,398.87,399.13,398.35,398.4,35372.0,383.1954,383.4452,382.6959,382.7439,35372.0
2022-12-06 10:05:00,398.39,398.49,397.68,398.17,39500.0,382.7343,382.8304,382.0522,382.5229,39500.0
2022-12-06 10:10:00,398.19,398.19,397.79,398.05,43906.0,382.5422,382.5422,382.1579,382.4077,43906.0
2022-12-06 10:15:00,398.0,398.16,397.74,398.15,21662.0,382.3596,382.5133,382.1098,382.5037,21662.0
2022-12-06 10:20:00,398.11,398.33,397.81,398.33,25379.0,382.4653,382.6767,382.1771,382.6767,25379.0
2022-12-06 10:25:00,398.36,398.43,397.53,397.53,34300.0,382.7055,382.7727,381.9081,381.9081,34300.0
2022-12-06 10:30:00,397.61,397.84,397.43,397.56,20984.0,381.9849,382.2059,381.812,381.9369,20984.0
2022-12-06 10:35:00,397.53,397.71,396.95,397.04,49371.0,381.9081,382.081,381.3509,381.4373,49371.0
2022-12-06 10:40:00,397.06,397.6,396.52,397.58,47933.0,381.4566,381.9753,380.9378,381.9561,47933.0
2022-12-06 10:45:00,397.64,397.8,397.52,397.59,45570.0,382.0138,382.1675,381.8985,381.9657,45570.0
2022-12-06 10:50:00,397.53,397.79,397.33,397.34,14918.0,381.9081,382.1579,381.716,381.7256,14918.0
2022-12-06 10:55:00,397.36,397.44,397.03,397.12,25854.0,381.7448,381.8216,381.4277,381.5142,25854.0
2022-12-06 11:00:00,397.14,397.35,396.88,396.88,34648.0,381.5334,381.7352,381.2836,381.2836,34648.0
2022-12-06 11:05:00,396.94,397.27,396.81,396.83,13918.0,381.3413,381.6583,381.2164,381.2356,13918.0
2022-12-06 11:10:00,396.97,397.55,396.91,396.98,16029.0,381.3701,381.9273,381.3125,381.3797,16029.0
2022-12-06 11:15:00,396.94,396.94,396.34,396.68,48158.0,381.3413,381.3413,380.7649,381.0915,48158.0
2022-12-06 11:20:00,396.68,397.27,396.65,397.24,17079.0,381.0915,381.6583,381.0627,381.6295,17079.0
2022-12-06 11:25:00,397.21,397.26,396.87,397.18,13885.0,381.6007,381.6487,381.274,381.5718,13885.0
2022-12-06 11:30:00,397.16,397.58,396.98,397.26,46218.0,381.5526,381.9561,381.3797,381.6487,46218.0
2022-12-06 11:35:00,397.35,397.51,396.82,396.98,19375.0,381.7352,381.8889,381.226,381.3797,19375.0
2022-12-06 11:40:00,397.05,397.14,396.74,397.14,9227.0,381.447,381.5334,381.1491,381.5334,9227.0
2022-12-06 11:45:00,397.15,397.4,397.1,397.23,34023.0,381.543,381.7832,381.495,381.6199,34023.0
2022-12-06 11:50:00,397.27,397.41,396.69,396.75,33736.0,381.6583,381.7928,381.1011,381.1587,33736.0
2022-12-06 11:55:00,396.77,397.24,396.44,396.8,23446.0,381.178,381.6295,380.8609,381.2068,23446.0
2022-12-06 12:00:00,396.81,397.22,396.78,397.05,24226.0,381.2164,381.6103,381.1876,381.447,24226.0
2022-12-06 12:05:00,397.06,397.34,396.86,397.01,74890.0,381.4566,381.7256,381.2644,381.4085,74890.0
2022-12-06 12:10:00,397.02,397.02,396.69,396.75,26614.0,381.4181,381.4181,381.1011,381.1587,26614.0
2022-12-06 12:15:00,396.76,396.83,395.72,395.72,31639.0,381.1684,381.2356,380.1692,380.1692,31639.0
2022-12-06 12:20:00,395.78,396.35,395.76,396.17,27365.0,380.2269,380.7745,380.2076,380.6015,27365.0
2022-12-06 12:25:00,396.13,396.45,396.1,396.32,48595.0,380.5631,380.8705,380.5343,380.7456,48595.0
2022-12-06 12:30:00,396.31,396.46,396.03,396.46,21365.0,380.736,380.8801,380.467,380.8801,21365.0
2022-12-06 12:35:00,396.4,396.4,396.03,396.14,18276.0,380.8225,380.8225,380.467,380.5727,18276.0
2022-12-06 12:40:00,396.25,396.31,395.91,396.19,109534.0,380.6784,380.736,380.3518,380.6208,109534.0
2022-12-06 12:45:00,396.18,396.22,395.92,396.12,21299.0,380.6111,380.6496,380.3614,380.5535,21299.0
2022-12-06 12:50:00,396.11,396.21,395.8,396.03,19667.0,380.5439,380.64,380.2461,380.467,19667.0
2022-12-06 12:55:00,396.0,396.02,395.55,395.75,12774.0,380.4382,380.4574,380.0059,380.198,12774.0
2022-12-06 13:00:00,395.77,396.04,395.52,395.65,51286.0,380.2173,380.4766,379.9771,380.102,51286.0
2022-12-06 13:05:00,395.62,395.64,394.94,394.95,25411.0,380.0732,380.0924,379.4199,379.4295,25411.0
2022-12-06 13:10:00,394.95,395.21,394.73,395.21,130557.0,379.4295,379.6793,379.2181,379.6793,130557.0
2022-12-06 13:15:00,395.18,395.35,395.05,395.1,24942.0,379.6504,379.8138,379.5256,379.5736,24942.0
2022-12-06 13:20:00,395.08,395.21,394.78,394.81,13049.0,379.5544,379.6793,379.2662,379.295,13049.0
2022-12-06 13:25:00,394.8,394.82,394.49,394.6,129116.0,379.2854,379.3046,378.9876,379.0932,129116.0
2022-12-06 13:30:00,394.56,394.76,394.3,394.65,41685.0,379.0548,379.2469,378.805,379.1413,41685.0
2022-12-06 13:35:00,394.73,394.89,394.61,394.83,18883.0,379.2181,379.3718,379.1028,379.3142,18883.0
2022-12-06 13:40:00,394.78,395.28,394.78,395.25,31808.0,379.2662,379.7465,379.2662,379.7177,31808.0
2022-12-06 13:45:00,395.24,395.48,395.24,395.33,22325.0,379.7081,379.9387,379.7081,379.7945,22325.0
2022-12-06 13:50:00,395.31,395.36,394.85,394.85,26906.0,379.7753,379.8234,379.3334,379.3334,26906.0
2022-12-06 13:55:00,394.9,395.03,394.75,395.0,30532.0,379.3814,379.5063,379.2373,379.4775,30532.0
2022-12-06 14:00:00,394.97,395.08,394.53,394.58,20073.0,379.4487,379.5544,379.026,379.074,20073.0
2022-12-06 14:05:00,394.57,394.68,394.22,394.42,11756.0,379.0644,379.1701,378.7282,378.9203,11756.0
2022-12-06 14:10:00,394.4,394.4,394.05,394.28,29611.0,378.9011,378.9011,378.5648,378.7858,29611.0
2022-12-06 14:15:00,394.21,394.57,394.06,394.37,66597.0,378.7186,379.0644,378.5745,378.8723,66597.0
2022-12-06 14:20:00,394.38,394.42,394.09,394.38,18957.0,378.8819,378.9203,378.6033,378.8819,18957.0
2022-12-06 14:25:00,394.38,394.38,393.82,393.84,31449.0,378.8819,378.8819,378.3439,378.3631,31449.0
2022-12-06 14:30:00,393.82,394.02,393.42,393.59,21875.0,378.3439,378.536,377.9596,378.1229,21875.0
2022-12-06 14:35:00,393.48,393.7,393.31,393.67,29092.0,378.0172,378.2286,377.8539,378.1998,29092.0
2022-12-06 14:40:00,393.67,394.21,393.66,394.15,34094.0,378.1998,378.7186,378.1902,378.6609,34094.0
2022-12-06 14:45:00,394.11,394.17,393.92,394.02,14539.0,378.6225,378.6801,378.44,378.536,14539.0
2022-12-06 14:50:00,393.95,394.49,393.9,394.42,25249.0,378.4688,378.9876,378.4207,378.9203,25249.0
2022-12-06 14:55:00,394.44,394.46,394.16,394.18,109913.0,378.9395,378.9587,378.6705,378.6897,109913.0
2022-12-06 15:00:00,394.17,394.9,394.17,394.61,24888.0,378.6801,379.3814,378.6801,379.1028,24888.0
2022-12-06 15:05:00,394.67,394.88,394.45,394.49,24013.0,379.1605,379.3622,378.9491,378.9876,24013.0
2022-12-06 15:10:00,394.47,394.54,394.17,394.21,38833.0,378.9683,379.0356,378.6801,378.7186,38833.0
2022-12-06 15:15:00,394.23,394.41,393.66,393.77,24566.0,378.7378,378.9107,378.1902,378.2959,24566.0
2022-12-06 15:20:00,393.86,394.3,393.68,394.14,26137.0,378.3823,378.805,378.2094,378.6513,26137.0
2022-12-06 15:25:00,394.12,394.22,393.68,393.77,25575.0,378.6321,378.7282,378.2094,378.2959,25575.0
2022-12-06 15:30:00,393.81,394.67,393.79,394.36,40581.0,378.3343,379.1605,378.3151,378.8627,40581.0
2022-12-06 15:35:00,394.38,394.91,394.33,394.91,77905.0,378.8819,379.3911,378.8338,379.3911,77905.0
2022-12-06 15:40:00,394.94,395.53,394.6,395.3,47950.0,379.4199,379.9867,379.0932,379.7657,47950.0
2022-12-06 15:45:00,395.47,395.69,395.26,395.69,37550.0,379.929,380.1404,379.7273,380.1404,37550.0
2022-12-06 15:50:00,395.74,395.92,395.31,395.73,67531.0,380.1884,380.3614,379.7753,380.1788,67531.0
2022-12-06 15:55:00,395.66,395.86,395.23,395.56,119634.0,380.1116,380.3037,379.6985,380.0155,119634.0
2022-12-07 09:30:00,394.59,395.9,394.27,395.85,794130.0,379.0836,380.3421,378.7762,380.2941,794130.0
2022-12-07 09:35:00,395.87,396.99,395.85,396.47,19982.0,380.3133,381.3893,380.2941,380.8897,19982.0
2022-12-07 09:40:00,396.3,396.56,395.66,395.66,28357.0,380.7264,380.9762,380.1116,380.1116,28357.0
2022-12-07 09:45:00,395.72,395.99,394.52,394.55,23266.0,380.1692,380.4286,379.0164,379.0452,23266.0
2022-12-07 09:50:00,394.51,394.79,394.04,394.43,13937.0,379.0068,379.2758,378.5552,378.9299,13937.0
2022-12-07 09:55:00,394.52,394.75,394.2,394.44,25593.0,379.0164,379.2373,378.709,378.9395,25593.0
2022-12-07 10:00:00,394.39,395.62,393.62,395.58,46594.0,378.8915,380.0732,378.1517,380.0347,46594.0
2022-12-07 10:05:00,395.54,395.97,395.35,395.43,27565.0,379.9963,380.4094,379.8138,379.8906,27565.0
2022-12-07 10:10:00,395.46,395.85,394.05,395.43,98696.0,379.9194,380.2941,378.5648,379.8906,98696.0
2022-12-07 10:15:00,395.58,396.08,395.22,395.42,18695.0,380.0347,380.5151,379.6889,379.881,18695.0
2022-12-07 10:20:00,395.33,395.84,395.14,395.56,33307.0,379.7945,380.2845,379.612,380.0155,33307.0
2022-12-07 10:25:00,395.57,396.47,394.85,396.45,22404.0,380.0251,380.8897,379.3334,380.8705,22404.0
2022-12-07 10:30:00,396.45,396.81,395.59,395.64,23248.0,380.8705,381.2164,380.0443,380.0924,23248.0
2022-12-07 10:35:00,395.63,395.83,394.96,395.03,65804.0,380.0828,380.2749,379.4391,379.5063,65804.0
2022-12-07 10:40:00,395.01,395.64,394.91,395.61,58455.0,379.4871,380.0924,379.3911,380.0635,58455.0
2022-12-07 10:45:00,395.59,396.36,395.58,396.33,24197.0,380.0443,380.7841,380.0347,380.7553,24197.0
2022-12-07 10:50:00,396.18,397.08,396.18,396.67,20474.0,380.6111,381.4758,380.6111,381.0819,20474.0
2022-12-07 10:55:00,396.87,397.01,396.68,396.76,16508.0,381.274,381.4085,381.0915,381.1684,16508.0
2022-12-07 11:00:00,396.83,397.15,396.74,397.08,26206.0,381.2356,381.543,381.1491,381.4758,26206.0
2022-12-07 11:05:00,397.05,397.32,396.31,396.4,35932.0,381.447,381.7063,380.736,380.8225,35932.0
2022-12-07 11:10:00,396.41,396.44,395.76,395.91,38800.0,380.8321,380.8609,380.2076,380.3518,38800.0
2022-12-07 11:15:00,395.95,396.16,395.65,395.69,22427.0,380.3902,380.5919,380.102,380.1404,22427.0
2022-12-07 11:20:00,395.73,395.73,394.33,394.39,28014.0,380.1788,380.1788,378.8338,378.8915,28014.0
2022-12-07 11:25:00,394.4,394.62,394.21,394.35,15215.0,378.9011,379.1124,378.7186,378.8531,15215.0
2022-12-07 11:30:00,394.22,394.55,393.97,394.11,28187.0,378.7282,379.0452,378.488,378.6225,28187.0
2022-12-07 11:35:00,394.29,394.77,394.25,394.58,9252.0,378.7954,379.2566,378.757,379.074,9252.0
2022-12-07 11:40:00,394.74,394.92,394.64,394.85,13831.0,379.2277,379.4007,379.1317,379.3334,13831.0
2022-12-07 11:45:00,394.83,394.97,394.68,394.83,16119.0,379.3142,379.4487,379.1701,379.3142,16119.0
2022-12-07 11:50:00,394.8,394.97,394.37,394.51,20320.0,379.2854,379.4487,378.8723,379.0068,20320.0
2022-12-07 11:55:00,394.57,395.32,394.34,395.07,65328.0,379.0644,379.7849,378.8435,379.5448,65328.0
2022-12-07 12:00:00,395.12,395.34,394.7,394.73,20957.0,379.5928,379.8042,379.1893,379.2181,20957.0
2022-12-07 12:05:00,394.62,394.92,394.5,394.92,23549.0,379.1124,379.4007,378.9972,379.4007,23549.0
2022-12-07 12:10:00,394.93,395.2,394.4,394.84,41865.0,379.4103,379.6697,378.9011,379.3238,41865.0
2022-12-07 12:15:00,394.95,395.36,394.88,394.9,30233.0,379.4295,379.8234,379.3622,379.3814,30233.0
2022-12-07 12:20:00,394.96,395.17,394.7,394.7,40558.0,379.4391,379.6408,379.1893,379.1893,40558.0
2022-12-07 12:25:00,394.73,394.99,394.5,394.62,42606.0,379.2181,379.4679,378.9972,379.1124,42606.0
2022-12-07 12:30:00,394.68,394.75,394.38,394.48,57509.0,379.1701,379.2373,378.8819,378.978,57509.0
2022-12-07 12:35:00,394.55,394.9,394.43,394.73,25095.0,379.0452,379.3814,378.9299,379.2181,25095.0
2022-12-07 12:40:00,394.78,395.58,394.76,395.41,41967.0,379.2662,380.0347,379.2469,379.8714,41967.0
2022-12-07 12:45:00,395.23,395.74,395.23,395.61,10986.0,379.6985,380.1884,379.6985,380.0635,10986.0
2022-12-07 12:50:00,395.67,395.67,395.44,395.6,11275.0,380.1212,380.1212,379.9002,380.0539,11275.0
2022-12-07 12:55:00,395.59,395.7,395.25,395.39,23119.0,380.0443,380.15,379.7177,379.8522,23119.0
2022-12-07 13:00:00,395.44,395.62,395.14,395.15,28362.0,379.9002,380.0732,379.612,379.6216,28362.0
2022-12-07 13:05:00,395.12,395.61,394.95,395.52,29932.0,379.5928,380.0635,379.4295,379.9771,29932.0
2022-12-07 13:10:00,395.53,396.07,395.36,396.01,28895.0,379.9867,380.5055,379.8234,380.4478,28895.0
2022-12-07 13:15:00,395.94,396.26,395.75,396.18,23421.0,380.3806,380.688,380.198,380.6111,23421.0
2022-12-07 13:20:00,395.92,396.16,395.7,396.05,25455.0,380.3614,380.5919,380.15,380.4863,25455.0
2022-12-07 13:25:00,395.85,395.95,395.64,395.88,26889.0,380.2941,380.3902,380.0924,380.3229,26889.0
2022-12-07 13:30:00,395.82,395.82,395.52,395.66,13720.0,380.2653,380.2653,379.9771,380.1116,13720.0
2022-12-07 13:35:00,395.68,395.85,395.25,395.33,18959.0,380.1308,380.2941,379.7177,379.7945,18959.0
2022-12-07 13:40:00,395.4,395.68,395.31,395.51,68862.0,379.8618,380.1308,379.7753,379.9675,68862.0
2022-12-07 13:45:00,395.56,395.58,395.4,395.55,10821.0,380.0155,380.0347,379.8618,380.0059,10821.0
2022-12-07 13:50:00,395.51,395.51,394.96,395.07,12566.0,379.9675,379.9675,379.4391,379.5448,12566.0
2022-12-07 13:55:00,395.12,395.14,394.56,394.75,23227.0,379.5928,379.612,379.0548,379.2373,23227.0
2022-12-07 14:00:00,394.71,394.84,394.01,394.25,32435.0,379.1989,379.3238,378.5264,378.757,32435.0
2022-12-07 14:05:00,394.2,394.47,394.2,394.43,25091.0,378.709,378.9683,378.709,378.9299,25091.0
2022-12-07 14:10:00,394.39,395.03,394.24,394.96,31059.0,378.8915,379.5063,378.7474,379.4391,31059.0
2022-12-07 14:15:00,394.96,395.05,394.59,394.68,14224.0,379.4391,379.5256,379.0836,379.1701,14224.0
2022-12-07 14:20:00,394.65,394.77,394.22,394.37,20165.0,379.1413,379.2566,378.7282,378.8723,20165.0
2022-12-07 14:25:00,394.57,394.94,394.57,394.8,31742.0,379.0644,379.4199,379.0644,379.2854,31742.0
2022-12-07 14:30:00,394.78,395.19,394.56,395.19,21202.0,379.2662,379.66,379.0548,379.66,21202.0
2022-12-07 14:35:00,395.14,395.33,395.08,395.31,15625.0,379.612,379.7945,379.5544,379.7753,15625.0
2022-12-07 14:40:00,395.31,395.38,394.82,395.18,22213.0,379.7753,379.8426,379.3046,379.6504,22213.0
2022-12-07 14:45:00,395.15,395.19,394.87,394.95,11780.0,379.6216,379.66,379.3526,379.4295,11780.0
2022-12-07 14:50:00,394.95,394.96,394.63,394.63,17785.0,379.4295,379.4391,379.1221,379.1221,17785.0
2022-12-07 14:55:00,394.65,394.71,394.33,394.58,19006.0,379.1413,379.1989,378.8338,379.074,19006.0
2022-12-07 15:00:00,394.51,395.05,394.51,394.97,20215.0,379.0068,379.5256,379.0068,379.4487,20215.0
2022-12-07 15:05:00,395.01,395.05,394.04,394.17,47678.0,379.4871,379.5256,378.5552,378.6801,47678.0
2022-12-07 15:10:00,394.23,394.5,394.13,394.33,34140.0,378.7378,378.9972,378.6417,378.8338,34140.0
2022-12-07 15:15:00,394.32,394.59,394.02,394.13,31459.0,378.8242,379.0836,378.536,378.6417,31459.0
2022-12-07 15:20:00,394.14,394.27,393.78,394.2,41537.0,378.6513,378.7762,378.3055,378.709,41537.0
2022-12-07 15:25:00,394.18,394.47,394.14,394.36,22009.0,378.6897,378.9683,378.6513,378.8627,22009.0
2022-12-07 15:30:00,394.46,394.89,394.46,394.58,35949.0,378.9587,379.3718,378.9587,379.074,35949.0
2022-12-07 15:35:00,394.7,394.82,394.4,394.78,27272.0,379.1893,379.3046,378.9011,379.2662,27272.0
2022-12-07 15:40:00,394.79,394.84,394.37,394.45,28557.0,379.2758,379.3238,378.8723,378.9491,28557.0
2022-12-07 15:45:00,394.4,394.7,394.37,394.56,22340.0,378.9011,379.1893,378.8723,379.0548,22340.0
2022-12-07 15:50:00,394.49,394.93,394.45,394.87,40868.0,378.9876,379.4103,378.9491,379.3526,40868.0
2022-12-07 15:55:00,394.82,395.13,394.76,394.81,86044.0,379.3046,379.6024,379.2469,379.295,86044.0
2022-12-08 09:30:00,396.82,397.02,395.66,395.73,81261.0,381.226,381.4181,380.1116,380.1788,81261.0
2022-12-08 09:35:00,395.68,396.08,395.44,396.01,23617.0,380.1308,380.5151,379.9002,380.4478,23617.0
2022-12-08 09:40:00,396.11,396.2,395.31,395.31,25430.0,380.5439,380.6304,379.7753,379.7753,25430.0
2022-12-08 09:45:00,395.16,396.22,395.15,396.18,29815.0,379.6312,380.6496,379.6216,380.6111,29815.0
2022-12-08 09:50:00,396.13,397.15,396.13,396.94,32359.0,380.5631,381.543,380.5631,381.3413,32359.0
2022-12-08 09:55:00,396.94,397.93,396.86,397.87,22539.0,381.3413,382.2924,381.2644,382.2347,22539.0
2022-12-08 10:00:00,397.9,398.3,397.79,398.03,15165.0,382.2636,382.6478,382.1579,382.3884,15165.0
2022-12-08 10:05:00,398.11,398.6,398.11,398.28,16416.0,382.4653,382.936,382.4653,382.6286,16416.0
2022-12-08 10:10:00,398.33,398.45,398.02,398.29,10697.0,382.6767,382.7919,382.3788,382.6382,10697.0
2022-12-08 10:15:00,398.31,398.52,397.81,397.83,22823.0,382.6574,382.8592,382.1771,382.1963,22823.0
2022-12-08 10:20:00,397.84,398.25,397.84,398.18,12045.0,382.2059,382.5998,382.2059,382.5325,12045.0
2022-12-08 10:25:00,398.22,398.87,398.22,398.67,9937.0,382.571,383.1954,382.571,383.0033,9937.0
2022-12-08 10:30:00,398.72,398.83,398.17,398.81,18257.0,383.0513,383.157,382.5229,383.1378,18257.0
2022-12-08 10:35:00,398.78,399.05,398.5,398.59,9512.0,383.109,383.3684,382.84,382.9264,9512.0
2022-12-08 10:40:00,398.57,398.7,398.06,398.23,19730.0,382.9072,383.0321,382.4173,382.5806,19730.0
2022-12-08 10:45:00,398.22,398.44,398.08,398.42,13767.0,382.571,382.7823,382.4365,382.7631,13767.0
2022-12-08 10:50:00,398.51,398.63,398.25,398.45,5194.0,382.8496,382.9649,382.5998,382.7919,5194.0
2022-12-08 10:55:00,398.57,398.68,398.21,398.33,6556.0,382.9072,383.0129,382.5614,382.6767,6556.0
2022-12-08 11:00:00,398.45,398.6,397.87,397.88,5856.0,382.7919,382.936,382.2347,382.2443,5856.0
2022-12-08 11:05:00,397.89,397.99,397.17,397.18,9405.0,382.2539,382.35,381.5622,381.5718,9405.0
2022-12-08 11:10:00,397.18,397.62,397.18,397.59,13632.0,381.5718,381.9946,381.5718,381.9657,13632.0
2022-12-08 11:15:00,397.63,397.7,396.72,396.96,24735.0,382.0042,382.0714,381.1299,381.3605,24735.0
2022-12-08 11:20:00,396.96,397.22,396.74,396.96,19880.0,381.3605,381.6103,381.1491,381.3605,19880.0
2022-12-08 11:25:00,396.89,397.59,396.83,397.56,23886.0,381.2932,381.9657,381.2356,381.9369,23886.0
2022-12-08 11:30:00,397.57,397.71,397.52,397.56,19530.0,381.9465,382.081,381.8985,381.9369,19530.0
2022-12-08 11:35:00,397.48,397.94,397.23,397.89,16716.0,381.8601,382.302,381.6199,382.2539,16716.0
2022-12-08 11:40:00,397.9,397.93,397.51,397.81,16790.0,382.2636,382.2924,381.8889,382.1771,16790.0
2022-12-08 11:45:00,397.81,398.13,397.71,398.02,16455.0,382.1771,382.4845,382.081,382.3788,16455.0
2022-12-08 11:50:00,398.04,398.04,397.8,397.99,17594.0,382.3981,382.3981,382.1675,382.35,17594.0
2022-12-08 11:55:00,397.94,398.06,397.81,397.83,12090.0,382.302,382.4173,382.1771,382.1963,12090.0
2022-12-08 12:00:00,397.63,398.03,397.4,397.43,19084.0,382.0042,382.3884,381.7832,381.812,19084.0
2022-12-08 12:05:00,397.45,397.87,397.38,397.87,12645.0,381.8312,382.2347,381.764,382.2347,12645.0
2022-12-08 12:10:00,397.86,398.0,397.61,397.84,18007.0,382.2251,382.3596,381.9849,382.2059,18007.0
2022-12-08 12:15:00,397.75,397.75,397.5,397.55,6802.0,382.1194,382.1194,381.8793,381.9273,6802.0
2022-12-08 12:20:00,397.51,397.76,397.17,397.67,13091.0,381.8889,382.1291,381.5622,382.0426,13091.0
2022-12-08 12:25:00,397.63,397.64,397.16,397.25,10824.0,382.0042,382.0138,381.5526,381.6391,10824.0
2022-12-08 12:30:00,397.2,397.41,397.08,397.35,23996.0,381.5911,381.7928,381.4758,381.7352,23996.0
2022-12-08 12:35:00,397.3,397.47,397.0,397.01,12387.0,381.6871,381.8505,381.3989,381.4085,12387.0
2022-12-08 12:40:00,397.08,397.3,396.99,397.09,10844.0,381.4758,381.6871,381.3893,381.4854,10844.0
2022-12-08 12:45:00,397.09,397.16,396.78,397.14,13844.0,381.4854,381.5526,381.1876,381.5334,13844.0
2022-12-08 12:50:00,397.17,397.55,397.16,397.55,8302.0,381.5622,381.9273,381.5526,381.9273,8302.0
2022-12-08 12:55:00,397.5,397.6,397.41,397.56,12789.0,381.8793,381.9753,381.7928,381.9369,12789.0
2022-12-08 13:00:00,397.54,397.79,397.54,397.66,29923.0,381.9177,382.1579,381.9177,382.033,29923.0
2022-12-08 13:05:00,397.68,397.94,397.54,397.81,19331.0,382.0522,382.302,381.9177,382.1771,19331.0
2022-12-08 13:10:00,397.71,397.75,397.49,397.53,11392.0,382.081,382.1194,381.8697,381.9081,11392.0
2022-12-08 13:15:00,397.55,397.79,397.38,397.71,14798.0,381.9273,382.1579,381.764,382.081,14798.0
2022-12-08 13:20:00,397.64,397.68,397.34,397.68,14415.0,382.0138,382.0522,381.7256,382.0522,14415.0
2022-12-08 13:25:00,397.72,398.22,397.63,398.16,15462.0,382.0906,382.571,382.0042,382.5133,15462.0
2022-12-08 13:30:00,398.29,398.55,398.27,398.33,22490.0,382.6382,382.888,382.619,382.6767,22490.0
2022-12-08 13:35:00,398.36,398.63,398.23,398.63,11480.0,382.7055,382.9649,382.5806,382.9649,11480.0
2022-12-08 13:40:00,398.66,398.97,398.63,398.88,26994.0,382.9937,383.2915,382.9649,383.205,26994.0
2022-12-08 13:45:00,398.92,398.92,398.66,398.71,12474.0,383.2435,383.2435,382.9937,383.0417,12474.0
2022-12-08 13:50:00,398.76,398.78,398.21,398.21,14921.0,383.0898,383.109,382.5614,382.5614,14921.0
2022-12-08 13:55:00,398.26,398.3,398.07,398.18,22408.0,382.6094,382.6478,382.4269,382.5325,22408.0
2022-12-08 14:00:00,398.14,398.14,397.07,397.07,44850.0,382.4941,382.4941,381.4662,381.4662,44850.0
2022-12-08 14:05:00,396.94,397.11,396.23,396.96,29431.0,381.3413,381.5046,380.6592,381.3605,29431.0
2022-12-08 14:10:00,396.86,396.94,396.48,396.9,23660.0,381.2644,381.3413,380.8994,381.3029,23660.0
2022-12-08 14:15:00,396.87,397.3,396.66,397.04,23304.0,381.274,381.6871,381.0723,381.4373,23304.0
2022-12-08 14:20:00,397.0,397.36,396.94,397.23,39989.0,381.3989,381.7448,381.3413,381.6199,39989.0
2022-12-08 14:25:00,397.22,397.4,396.76,396.89,34538.0,381.6103,381.7832,381.1684,381.2932,34538.0
2022-12-08 14:30:00,396.87,396.89,396.47,396.73,21124.0,381.274,381.2932,380.8897,381.1395,21124.0
2022-12-08 14:35:00,396.67,397.18,396.53,397.08,12617.0,381.0819,381.5718,380.9474,381.4758,12617.0
2022-12-08 14:40:00,397.08,397.37,397.05,397.12,18624.0,381.4758,381.7544,381.447,381.5142,18624.0
2022-12-08 14:45:00,397.12,397.39,397.11,397.12,12998.0,381.5142,381.7736,381.5046,381.5142,12998.0
2022-12-08 14:50:00,397.18,397.64,396.87,397.62,20070.0,381.5718,382.0138,381.274,381.9946,20070.0
2022-12-08 14:55:00,397.64,397.7,397.16,397.23,29178.0,382.0138,382.0714,381.5526,381.6199,29178.0
2022-12-08 15:00:00,397.17,397.22,396.84,397.01,22733.0,381.5622,381.6103,381.2452,381.4085,22733.0
2022-12-08 15:05:00,397.0,397.25,396.61,397.21,31004.0,381.3989,381.6391,381.0242,381.6007,31004.0
2022-12-08 15:10:00,397.23,397.57,397.06,397.15,26943.0,381.6199,381.9465,381.4566,381.543,26943.0
2022-12-08 15:15:00,397.22,397.58,396.97,397.58,17301.0,381.6103,381.9561,381.3701,381.9561,17301.0
2022-12-08 15:20:00,397.59,398.02,397.35,397.95,20451.0,381.9657,382.3788,381.7352,382.3116,20451.0
2022-12-08 15:25:00,397.95,398.07,397.77,397.9,30819.0,382.3116,382.4269,382.1387,382.2636,30819.0
2022-12-08 15:30:00,397.88,398.25,397.59,397.68,36023.0,382.2443,382.5998,381.9657,382.0522,36023.0
2022-12-08 15:35:00,397.6,397.7,397.47,397.51,17807.0,381.9753,382.0714,381.8505,381.8889,17807.0
2022-12-08 15:40:00,397.48,397.56,397.34,397.45,44954.0,381.8601,381.9369,381.7256,381.8312,44954.0
2022-12-08 15:45:00,397.43,397.43,396.79,397.04,50147.0,381.812,381.812,381.1972,381.4373,50147.0
2022-12-08 15:50:00,396.91,397.49,396.71,397.46,56071.0,381.3125,381.8697,381.1203,381.8408,56071.0
2022-12-08 15:55:00,397.43,398.04,397.33,397.94,87648.0,381.812,382.3981,381.716,382.302,87648.0
2022-12-09 09:30:00,396.64,397.31,395.88,396.99,94317.0,381.0531,381.6967,380.3229,381.3893,94317.0
2022-12-09 09:35:00,397.12,397.81,396.85,397.44,16512.0,381.5142,382.1771,381.2548,381.8216,16512.0
2022-12-09 09:40:00,397.46,398.03,397.12,398.01,40147.0,381.8408,382.3884,381.5142,382.3692,40147.0
2022-12-09 09:45:00,398.14,398.59,397.67,397.67,34328.0,382.4941,382.9264,382.0426,382.0426,34328.0
2022-12-09 09:50:00,397.7,397.7,396.87,397.13,53436.0,382.0714,382.0714,381.274,381.5238,53436.0
2022-12-09 09:55:00,397.08,397.46,396.82,397.46,17801.0,381.4758,381.8408,381.226,381.8408,17801.0
2022-12-09 10:00:00,397.46,398.3,396.51,397.9,84431.0,381.8408,382.6478,380.9282,382.2636,84431.0
2022-12-09 10:05:00,397.88,398.23,397.4,397.74,21399.0,382.2443,382.5806,381.7832,382.1098,21399.0
2022-12-09 10:10:00,397.89,398.1,397.03,397.6,23002.0,382.2539,382.4557,381.4277,381.9753,23002.0
2022-12-09 10:15:00,397.75,397.75,397.01,397.16,23036.0,382.1194,382.1194,381.4085,381.5526,23036.0
2022-12-09 10:20:00,397.16,397.56,396.89,396.97,15851.0,381.5526,381.9369,381.2932,381.3701,15851.0
2022-12-09 10:25:00,397.08,397.43,396.9,397.4,43035.0,381.4758,381.812,381.3029,381.7832,43035.0
2022-12-09 10:30:00,397.48,398.37,397.41,397.47,28918.0,381.8601,382.7151,381.7928,381.8505,28918.0
2022-12-09 10:35:00,397.45,398.15,397.24,398.09,13664.0,381.8312,382.5037,381.6295,382.4461,13664.0
2022-12-09 10:40:00,398.13,398.21,397.56,397.83,16657.0,382.4845,382.5614,381.9369,382.1963,16657.0
2022-12-09 10:45:00,397.8,397.81,397.35,397.5,9477.0,382.1675,382.1771,381.7352,381.8793,9477.0
2022-12-09 10:50:00,397.25,398.01,397.25,398.01,11271.0,381.6391,382.3692,381.6391,382.3692,11271.0
2022-12-09 10:55:00,398.0,398.85,398.0,398.85,68769.0,382.3596,383.1762,382.3596,383.1762,68769.0
2022-12-09 11:00:00,398.92,399.16,398.64,399.0,56600.0,383.2435,383.474,382.9745,383.3203,56600.0
2022-12-09 11:05:00,399.07,399.07,398.26,398.26,94543.0,383.3876,383.3876,382.6094,382.6094,94543.0
2022-12-09 11:10:00,398.28,398.3,397.92,397.93,40513.0,382.6286,382.6478,382.2828,382.2924,40513.0
2022-12-09 11:15:00,398.05,398.33,398.02,398.18,53197.0,382.4077,382.6767,382.3788,382.5325,53197.0
2022-12-09 11:20:00,398.28,398.62,398.13,398.52,46530.0,382.6286,382.9553,382.4845,382.8592,46530.0
2022-12-09 11:25:00,398.45,398.74,398.23,398.61,20355.0,382.7919,383.0705,382.5806,382.9457,20355.0
2022-12-09 11:30:00,398.57,398.83,398.44,398.66,15208.0,382.9072,383.157,382.7823,382.9937,15208.0
2022-12-09 11:35:00,398.62,399.0,398.22,398.41,34983.0,382.9553,383.3203,382.571,382.7535,34983.0
2022-12-09 11:40:00,398.47,398.87,398.0,398.84,36321.0,382.8112,383.1954,382.3596,383.1666,36321.0
2022-12-09 11:45:00,398.92,399.27,398.78,399.02,98416.0,383.2435,383.5797,383.109,383.3395,98416.0
2022-12-09 11:50:00,399.04,399.34,398.99,398.99,52484.0,383.3588,383.647,383.3107,383.3107,52484.0
2022-12-09 11:55:00,399.03,399.18,398.88,399.07,25567.0,383.3491,383.4933,383.205,383.3876,25567.0
2022-12-09 12:00:00,399.11,399.12,398.68,398.75,31703.0,383.426,383.4356,383.0129,383.0802,31703.0
2022-12-09 12:05:00,398.67,398.83,398.56,398.74,31959.0,383.0033,383.157,382.8976,383.0705,31959.0
2022-12-09 12:10:00,398.78,399.18,398.76,399.04,18992.0,383.109,383.4933,383.0898,383.3588,18992.0
2022-12-09 12:15:00,398.96,399.0,398.55,398.69,16054.0,383.2819,383.3203,382.888,383.0225,16054.0
2022-12-09 12:20:00,398.72,398.73,398.2,398.27,25822.0,383.0513,383.0609,382.5518,382.619,25822.0
2022-12-09 12:25:00,398.32,398.48,398.28,398.31,9132.0,382.667,382.8208,382.6286,382.6574,9132.0
2022-12-09 12:30:00,398.35,398.78,398.33,398.66,11232.0,382.6959,383.109,382.6767,382.9937,11232.0
2022-12-09 12:35:00,398.63,398.92,398.62,398.82,20626.0,382.9649,383.2435,382.9553,383.1474,20626.0
2022-12-09 12:40:00,398.87,398.95,398.35,398.52,16595.0,383.1954,383.2723,382.6959,382.8592,16595.0
2022-12-09 12:45:00,398.5,398.78,398.17,398.28,42476.0,382.84,383.109,382.5229,382.6286,42476.0
2022-12-09 12:50:00,398.24,398.28,398.1,398.12,6365.0,382.5902,382.6286,382.4557,382.4749,6365.0
2022-12-09 12:55:00,398.08,398.36,398.06,398.27,21353.0,382.4365,382.7055,382.4173,382.619,21353.0
2022-12-09 13:00:00,398.23,398.23,397.61,397.93,25558.0,382.5806,382.5806,381.9849,382.2924,25558.0
2022-12-09 13:05:00,397.85,397.85,397.47,397.54,57880.0,382.2155,382.2155,381.8505,381.9177,57880.0
2022-12-09 13:10:00,397.5,397.68,397.22,397.67,19261.0,381.8793,382.0522,381.6103,382.0426,19261.0
2022-12-09 13:15:00,397.58,397.81,397.58,397.68,13726.0,381.9561,382.1771,381.9561,382.0522,13726.0
2022-12-09 13:20:00,397.63,397.64,397.25,397.25,15397.0,382.0042,382.0138,381.6391,381.6391,15397.0
2022-12-09 13:25:00,397.22,397.58,397.08,397.53,13167.0,381.6103,381.9561,381.4758,381.9081,13167.0
2022-12-09 13:30:00,397.49,398.0,397.43,397.68,17604.0,381.8697,382.3596,381.812,382.0522,17604.0
2022-12-09 13:35:00,397.77,397.93,397.6,397.88,28865.0,382.1387,382.2924,381.9753,382.2443,28865.0
2022-12-09 13:40:00,397.9,397.96,397.56,397.74,29162.0,382.2636,382.3212,381.9369,382.1098,29162.0
2022-12-09 13:45:00,397.78,397.82,397.55,397.76,14627.0,382.1483,382.1867,381.9273,382.1291,14627.0
2022-12-09 13:50:00,397.78,397.98,397.56,397.66,16408.0,382.1483,382.3404,381.9369,382.033,16408.0
2022-12-09 13:55:00,397.64,397.71,397.44,397.66,9174.0,382.0138,382.081,381.8216,382.033,9174.0
2022-12-09 14:00:00,397.66,397.74,397.12,397.16,22336.0,382.033,382.1098,381.5142,381.5526,22336.0
2022-12-09 14:05:00,397.17,397.23,396.74,397.16,19810.0,381.5622,381.6199,381.1491,381.5526,19810.0
2022-12-09 14:10:00,397.03,397.45,396.81,397.45,31544.0,381.4277,381.8312,381.2164,381.8312,31544.0
2022-12-09 14:15:00,397.47,397.67,397.4,397.55,31716.0,381.8505,382.0426,381.7832,381.9273,31716.0
2022-12-09 14:20:00,397.56,397.59,397.26,397.48,15119.0,381.9369,381.9657,381.6487,381.8601,15119.0
2022-12-09 14:25:00,397.54,397.75,397.49,397.6,17353.0,381.9177,382.1194,381.8697,381.9753,17353.0
2022-12-09 14:30:00,397.58,397.71,397.35,397.58,27305.0,381.9561,382.081,381.7352,381.9561,27305.0
2022-12-09 14:35:00,397.69,397.79,397.54,397.67,20203.0,382.0618,382.1579,381.9177,382.0426,20203.0
2022-12-09 14:40:00,397.67,397.7,397.26,397.4,41338.0,382.0426,382.0714,381.6487,381.7832,41338.0
2022-12-09 14:45:00,397.42,397.69,397.31,397.5,16392.0,381.8024,382.0618,381.6967,381.8793,16392.0
2022-12-09 14:50:00,397.51,397.62,397.29,397.58,31823.0,381.8889,381.9946,381.6775,381.9561,31823.0
2022-12-09 14:55:00,397.58,397.75,397.44,397.56,23565.0,381.9561,382.1194,381.8216,381.9369,23565.0
2022-12-09 15:00:00,397.53,397.7,397.4,397.62,18979.0,381.9081,382.0714,381.7832,381.9946,18979.0
2022-12-09 15:05:00,397.68,397.99,397.42,397.55,28851.0,382.0522,382.35,381.8024,381.9273,28851.0
2022-12-09 15:10:00,397.57,397.85,397.4,397.8,29997.0,381.9465,382.2155,381.7832,382.1675,29997.0
2022-12-09 15:15:00,397.86,397.91,397.54,397.61,39811.0,382.2251,382.2732,381.9177,381.9849,39811.0
2022-12-09 15:20:00,397.6,397.69,397.31,397.31,38858.0,381.9753,382.0618,381.6967,381.6967,38858.0
2022-12-09 15:25:00,397.31,397.38,397.14,397.18,27848.0,381.6967,381.764,381.5334,381.5718,27848.0
2022-12-09 15:30:00,397.13,397.29,396.94,397.03,22957.0,381.5238,381.6775,381.3413,381.4277,22957.0
2022-12-09 15:35:00,397.04,397.04,396.24,396.28,35799.0,381.4373,381.4373,380.6688,380.7072,35799.0
2022-12-09 15:40:00,396.26,396.26,395.73,395.84,69261.0,380.688,380.688,380.1788,380.2845,69261.0
2022-12-09 15:45:00,395.83,396.26,395.67,395.72,45081.0,380.2749,380.688,380.1212,380.1692,45081.0
2022-12-09 15:50:00,395.7,395.7,394.99,395.39,78706.0,380.15,380.15,379.4679,379.8522,78706.0
2022-12-09 15:55:00,395.4,395.6,394.85,395.0,98957.0,379.8618,380.0539,379.3334,379.4775,98957.0
2022-12-12 09:30:00,395.87,396.24,395.59,395.66,119223.0,380.3133,380.6688,380.0443,380.1116,119223.0
2022-12-12 09:35:00,395.68,395.96,395.11,395.2,47945.0,380.1308,380.3998,379.5832,379.6697,47945.0
2022-12-12 09:40:00,395.28,395.51,395.19,395.45,10345.0,379.7465,379.9675,379.66,379.9098,10345.0
2022-12-12 09:45:00,395.51,396.3,395.36,396.17,21517.0,379.9675,380.7264,379.8234,380.6015,21517.0
2022-12-12 09:50:00,396.16,396.37,395.81,395.86,12985.0,380.5919,380.7937,380.2557,380.3037,12985.0
2022-12-12 09:55:00,395.98,396.44,395.83,396.38,19291.0,380.419,380.8609,380.2749,380.8033,19291.0
2022-12-12 10:00:00,396.37,396.54,396.07,396.34,34327.0,380.7937,380.957,380.5055,380.7649,34327.0
2022-12-12 10:05:00,396.34,396.52,396.03,396.21,25607.0,380.7649,380.9378,380.467,380.64,25607.0
2022-12-12 10:10:00,396.19,396.41,395.89,396.05,27408.0,380.6208,380.8321,380.3325,380.4863,27408.0
2022-12-12 10:15:00,395.97,396.01,395.53,395.56,13237.0,380.4094,380.4478,379.9867,380.0155,13237.0
2022-12-12 10:20:00,395.64,396.12,395.52,396.07,17165.0,380.0924,380.5535,379.9771,380.5055,17165.0
2022-12-12 10:25:00,396.1,396.42,395.94,396.13,16938.0,380.5343,380.8417,380.3806,380.5631,16938.0
2022-12-12 10:30:00,396.07,396.25,395.95,396.02,7356.0,380.5055,380.6784,380.3902,380.4574,7356.0
2022-12-12 10:35:00,395.98,396.18,395.89,395.98,40932.0,380.419,380.6111,380.3325,380.419,40932.0
2022-12-12 10:40:00,396.01,396.42,395.96,396.37,20616.0,380.4478,380.8417,380.3998,380.7937,20616.0
2022-12-12 10:45:00,396.36,396.36,395.78,395.86,33527.0,380.7841,380.7841,380.2269,380.3037,33527.0
2022-12-12 10:50:00,395.84,396.03,395.71,396.02,26842.0,380.2845,380.467,380.1596,380.4574,26842.0
2022-12-12 10:55:00,396.0,396.27,395.98,396.23,16890.0,380.4382,380.6976,380.419,380.6592,16890.0
2022-12-12 11:00:00,396.24,396.71,396.06,396.61,12014.0,380.6688,381.1203,380.4959,381.0242,12014.0
2022-12-12 11:05:00,396.65,397.26,396.52,397.21,10347.0,381.0627,381.6487,380.9378,381.6007,10347.0
2022-12-12 11:10:00,397.17,397.17,396.83,397.03,15178.0,381.5622,381.5622,381.2356,381.4277,15178.0
2022-12-12 11:15:00,396.98,397.06,396.76,396.86,19298.0,381.3797,381.4566,381.1684,381.2644,19298.0
2022-12-12 11:20:00,396.91,397.21,396.91,397.18,25848.0,381.3125,381.6007,381.3125,381.5718,25848.0
2022-12-12 11:25:00,397.14,397.36,397.03,397.03,15009.0,381.5334,381.7448,381.4277,381.4277,15009.0
2022-12-12 11:30:00,397.06,397.11,396.62,396.73,6509.0,381.4566,381.5046,381.0339,381.1395,6509.0
2022-12-12 11:35:00,396.71,396.97,396.7,396.88,7955.0,381.1203,381.3701,381.1107,381.2836,7955.0
2022-12-12 11:40:00,396.86,396.9,396.74,396.79,33509.0,381.2644,381.3029,381.1491,381.1972,33509.0
2022-12-12 11:45:00,396.83,397.18,396.81,397.09,24308.0,381.2356,381.5718,381.2164,381.4854,24308.0
2022-12-12 11:50:00,397.04,397.12,396.89,396.96,31920.0,381.4373,381.5142,381.2932,381.3605,31920.0
2022-12-12 11:55:00,396.98,397.16,396.95,397.15,15544.0,381.3797,381.5526,381.3509,381.543,15544.0
2022-12-12 12:00:00,397.14,397.54,397.03,397.4,32373.0,381.5334,381.9177,381.4277,381.7832,32373.0
2022-12-12 12:05:00,397.42,397.43,396.99,397.1,59396.0,381.8024,381.812,381.3893,381.495,59396.0
2022-12-12 12:10:00,397.1,397.16,396.9,396.9,32644.0,381.495,381.5526,381.3029,381.3029,32644.0
2022-12-12 12:15:00,396.94,397.34,396.88,397.34,40315.0,381.3413,381.7256,381.2836,381.7256,40315.0
2022-12-12 12:20:00,397.33,397.34,397.03,397.03,46229.0,381.716,381.7256,381.4277,381.4277,46229.0
2022-12-12 12:25:00,397.02,397.2,396.86,397.08,37845.0,381.4181,381.5911,381.2644,381.4758,37845.0
2022-12-12 12:30:00,397.08,397.24,396.96,397.21,48483.0,381.4758,381.6295,381.3605,381.6007,48483.0
2022-12-12 12:35:00,397.2,397.5,397.16,397.44,55279.0,381.5911,381.8793,381.5526,381.8216,55279.0
2022-12-12 12:40:00,397.45,397.64,397.25,397.38,51757.0,381.8312,382.0138,381.6391,381.764,51757.0
2022-12-12 12:45:00,397.4,397.51,397.3,397.31,34787.0,381.7832,381.8889,381.6871,381.6967,34787.0
2022-12-12 12:50:00,397.31,397.54,397.21,397.5,63163.0,381.6967,381.9177,381.6007,381.8793,63163.0
2022-12-12 12:55:00,397.5,397.63,397.45,397.45,28010.0,381.8793,382.0042,381.8312,381.8312,28010.0
2022-12-12 13:00:00,397.45,397.96,397.0,397.01,43208.0,381.8312,382.3212,381.3989,381.4085,43208.0
2022-12-12 13:05:00,397.01,397.25,396.95,397.24,37101.0,381.4085,381.6391,381.3509,381.6295,37101.0
2022-12-12 13:10:00,397.23,397.23,396.84,396.88,23004.0,381.6199,381.6199,381.2452,381.2836,23004.0
2022-12-12 13:15:00,396.91,397.17,396.81,397.1,22520.0,381.3125,381.5622,381.2164,381.495,22520.0
2022-12-12 13:20:00,397.09,397.22,396.98,397.03,27462.0,381.4854,381.6103,381.3797,381.4277,27462.0
2022-12-12 13:25:00,397.01,397.17,396.98,397.17,33379.0,381.4085,381.5622,381.3797,381.5622,33379.0
2022-12-12 13:30:00,397.17,397.52,397.13,397.42,17590.0,381.5622,381.8985,381.5238,381.8024,17590.0
2022-12-12 13:35:00,397.35,397.38,397.12,397.33,16654.0,381.7352,381.764,381.5142,381.716,16654.0
2022-12-12 13:40:00,397.35,397.49,397.35,397.46,12197.0,381.7352,381.8697,381.7352,381.8408,12197.0
2022-12-12 13:45:00,397.45,397.75,397.37,397.75,30626.0,381.8312,382.1194,381.7544,382.1194,30626.0
2022-12-12 13:50:00,397.79,397.84,397.53,397.54,32729.0,382.1579,382.2059,381.9081,381.9177,32729.0
2022-12-12 13:55:00,397.5,397.61,397.44,397.57,13805.0,381.8793,381.9849,381.8216,381.9465,13805.0
2022-12-12 14:00:00,397.59,397.71,397.26,397.37,28174.0,381.9657,382.081,381.6487,381.7544,28174.0
2022-12-12 14:05:00,397.39,397.52,397.27,397.28,16656.0,381.7736,381.8985,381.6583,381.6679,16656.0
2022-12-12 14:10:00,397.31,397.44,397.14,397.44,25604.0,381.6967,381.8216,381.5334,381.8216,25604.0
2022-12-12 14:15:00,397.43,397.49,397.23,397.28,23588.0,381.812,381.8697,381.6199,381.6679,23588.0
2022-12-12 14:20:00,397.3,397.32,397.1,397.28,17644.0,381.6871,381.7063,381.495,381.6679,17644.0
2022-12-12 14:25:00,397.26,397.66,397.17,397.49,27281.0,381.6487,382.033,381.5622,381.8697,27281.0
2022-12-12 14:30:00,397.47,397.47,397.2,397.39,25905.0,381.8505,381.8505,381.5911,381.7736,25905.0
2022-12-12 14:35:00,397.4,397.63,397.29,397.56,22623.0,381.7832,382.0042,381.6775,381.9369,22623.0
2022-12-12 14:40:00,397.58,397.85,397.58,397.75,50974.0,381.9561,382.2155,381.9561,382.1194,50974.0
2022-12-12 14:45:00,397.75,397.88,397.68,397.73,38513.0,382.1194,382.2443,382.0522,382.1002,38513.0
2022-12-12 14:50:00,397.7,398.24,397.7,398.24,37101.0,382.0714,382.5902,382.0714,382.5902,37101.0
2022-12-12 14:55:00,398.24,398.61,398.24,398.47,46241.0,382.5902,382.9457,382.5902,382.8112,46241.0
2022-12-12 15:00:00,398.56,398.7,398.5,398.63,35110.0,382.8976,383.0321,382.84,382.9649,35110.0
2022-12-12 15:05:00,398.63,399.2,398.63,399.18,71543.0,382.9649,383.5125,382.9649,383.4933,71543.0
2022-12-12 15:10:00,399.19,399.4,398.85,398.94,62059.0,383.5029,383.7046,383.1762,383.2627,62059.0
2022-12-12 15:15:00,398.92,399.31,398.92,399.24,56257.0,383.2435,383.6181,383.2435,383.5509,56257.0
2022-12-12 15:20:00,399.21,399.95,399.14,399.95,88988.0,383.5221,384.233,383.4548,384.233,88988.0
2022-12-12 15:25:00,399.95,399.97,399.68,399.84,110026.0,384.233,384.2522,383.9736,384.1273,110026.0
2022-12-12 15:30:00,399.82,400.24,399.81,400.24,48912.0,384.1081,384.5116,384.0985,384.5116,48912.0
2022-12-12 15:35:00,400.26,400.43,400.06,400.32,71261.0,384.5308,384.6941,384.3387,384.5885,71261.0
2022-12-12 15:40:00,400.31,400.31,399.7,399.7,69137.0,384.5788,384.5788,383.9928,383.9928,69137.0
2022-12-12 15:45:00,399.67,399.92,399.61,399.86,44513.0,383.964,384.2042,383.9064,384.1465,44513.0
2022-12-12 15:50:00,399.78,400.02,399.6,399.94,122582.0,384.0697,384.3002,383.8967,384.2234,122582.0
2022-12-12 15:55:00,400.01,400.66,400.01,400.65,160466.0,384.2906,384.9151,384.2906,384.9055,160466.0
2022-12-13 09:30:00,410.33,410.44,408.5,408.65,117927.0,395.8952,396.0014,394.1296,394.2743,117927.0
2022-12-13 09:35:00,408.66,408.9,407.5,408.07,130354.0,394.284,394.5155,393.1648,393.7147,130354.0
2022-12-13 09:40:00,408.11,409.26,408.07,409.03,43274.0,393.7533,394.8629,393.7147,394.641,43274.0
2022-12-13 09:45:00,409.06,409.84,408.67,408.84,34018.0,394.6699,395.4225,394.2936,394.4577,34018.0
2022-12-13 09:50:00,408.74,410.12,408.63,410.02,27703.0,394.3612,395.6926,394.255,395.5961,27703.0
2022-12-13 09:55:00,410.04,410.17,409.31,409.31,22856.0,395.6154,395.7409,394.9111,394.9111,22856.0
2022-12-13 10:00:00,409.46,409.56,408.05,408.27,20240.0,395.0558,395.1523,393.6954,393.9077,20240.0
2022-12-13 10:05:00,408.23,408.29,407.04,408.29,23936.0,393.8691,393.927,392.721,393.927,23936.0
2022-12-13 10:10:00,408.26,408.27,407.5,407.78,18186.0,393.8981,393.9077,393.1648,393.4349,18186.0
2022-12-13 10:15:00,407.36,407.99,406.82,407.35,16061.0,393.0297,393.6376,392.5087,393.0201,16061.0
2022-12-13 10:20:00,407.3,407.39,405.66,405.76,30466.0,392.9718,393.0587,391.3895,391.486,30466.0
2022-12-13 10:25:00,405.9,405.93,404.91,405.45,43907.0,391.6211,391.65,390.6659,391.1869,43907.0
2022-12-13 10:30:00,405.49,406.23,404.71,406.2,169873.0,391.2255,391.9395,390.4729,391.9105,169873.0
2022-12-13 10:35:00,406.18,406.18,403.76,403.77,31855.0,391.8912,391.8912,389.5564,389.566,31855.0
2022-12-13 10:40:00,403.74,404.92,403.74,404.9,54965.0,389.5371,390.6756,389.5371,390.6563,54965.0
2022-12-13 10:45:00,404.97,405.58,404.17,404.17,55904.0,390.7238,391.3123,389.9519,389.9519,55904.0
2022-12-13 10:50:00,404.21,404.92,403.99,404.6,41637.0,389.9905,390.6756,389.7783,390.3668,41637.0
2022-12-13 10:55:00,404.58,404.77,403.91,404.42,37439.0,390.3475,390.5308,389.7011,390.1931,37439.0
2022-12-13 11:00:00,404.72,405.16,404.29,404.74,61012.0,390.4826,390.9071,390.0677,390.5019,61012.0
2022-12-13 11:05:00,404.7,404.94,404.04,404.57,37765.0,390.4633,390.6949,389.8265,390.3379,37765.0
2022-12-13 11:10:00,404.57,405.58,404.48,405.58,55396.0,390.3379,391.3123,390.251,391.3123,55396.0
2022-12-13 11:15:00,405.57,405.57,404.96,405.02,34206.0,391.3027,391.3027,390.7141,390.772,34206.0
2022-12-13 11:20:00,404.97,405.14,404.23,404.23,51459.0,390.7238,390.8878,390.0098,390.0098,51459.0
2022-12-13 11:25:00,404.29,404.69,403.94,404.62,21061.0,390.0677,390.4536,389.73,390.3861,21061.0
2022-12-13 11:30:00,404.8,405.89,404.8,405.74,72260.0,390.5598,391.6114,390.5598,391.4667,72260.0
2022-12-13 11:35:00,405.72,405.89,405.0,405.22,29151.0,391.4474,391.6114,390.7527,390.965,29151.0
2022-12-13 11:40:00,405.19,405.21,404.6,404.74,66807.0,390.9361,390.9554,390.3668,390.5019,66807.0
2022-12-13 11:45:00,404.74,404.75,402.35,402.77,76378.0,390.5019,390.5115,388.196,388.6012,76378.0
2022-12-13 11:50:00,402.72,402.86,401.83,402.31,38782.0,388.5529,388.688,387.6943,388.1574,38782.0
2022-12-13 11:55:00,402.29,402.65,401.83,402.65,29432.0,388.1381,388.4854,387.6943,388.4854,29432.0
2022-12-13 12:00:00,402.7,403.06,402.43,402.88,37209.0,388.5337,388.881,388.2731,388.7073,37209.0
2022-12-13 12:05:00,402.78,403.26,402.64,402.64,34549.0,388.6108,389.074,388.4758,388.4758,34549.0
2022-12-13 12:10:00,402.62,402.62,401.22,401.64,61822.0,388.4565,388.4565,387.1057,387.5109,61822.0
2022-12-13 12:15:00,401.61,401.61,399.93,399.96,38922.0,387.482,387.482,385.8611,385.89,38922.0
2022-12-13 12:20:00,400.13,401.08,400.05,400.37,31961.0,386.0541,386.9706,385.9769,386.2856,31961.0
2022-12-13 12:25:00,400.43,400.89,400.18,400.34,47149.0,386.3435,386.7873,386.1023,386.2567,47149.0
2022-12-13 12:30:00,400.1,400.36,399.42,399.94,42463.0,386.0251,386.276,385.369,385.8707,42463.0
2022-12-13 12:35:00,399.84,400.75,399.69,400.75,42713.0,385.7743,386.6522,385.6295,386.6522,42713.0
2022-12-13 12:40:00,400.82,400.84,399.93,400.55,24247.0,386.7198,386.7391,385.8611,386.4593,24247.0
2022-12-13 12:45:00,400.67,400.8,399.13,399.31,62350.0,386.5751,386.7005,385.0892,385.2629,62350.0
2022-12-13 12:50:00,399.23,399.91,399.13,399.52,43143.0,385.1857,385.8418,385.0892,385.4655,43143.0
2022-12-13 12:55:00,399.47,400.14,399.42,399.99,13443.0,385.4173,386.0637,385.369,385.919,13443.0
2022-12-13 13:00:00,399.99,400.59,399.77,400.31,58273.0,385.919,386.4979,385.7067,386.2277,58273.0
2022-12-13 13:05:00,400.27,400.6,399.81,400.03,18867.0,386.1891,386.5075,385.7453,385.9576,18867.0
2022-12-13 13:10:00,400.11,400.8,400.1,400.79,17129.0,386.0348,386.7005,386.0251,386.6908,17129.0
2022-12-13 13:15:00,400.89,401.73,400.6,401.52,23570.0,386.7873,387.5978,386.5075,387.3952,23570.0
2022-12-13 13:20:00,401.54,402.04,401.33,402.0,29051.0,387.4145,387.8969,387.2118,387.8583,29051.0
2022-12-13 13:25:00,401.98,402.05,401.71,401.86,17339.0,387.839,387.9065,387.5785,387.7232,17339.0
2022-12-13 13:30:00,401.91,402.41,401.6,401.6,21077.0,387.7714,388.2539,387.4723,387.4723,21077.0
2022-12-13 13:35:00,401.67,401.98,401.48,401.79,26165.0,387.5399,387.839,387.3566,387.6557,26165.0
2022-12-13 13:40:00,401.69,402.05,401.35,402.05,24700.0,387.5592,387.9065,387.2311,387.9065,24700.0
2022-12-13 13:45:00,402.07,402.19,401.23,401.38,45852.0,387.9258,388.0416,387.1154,387.2601,45852.0
2022-12-13 13:50:00,401.38,401.67,400.73,400.77,22230.0,387.2601,387.5399,386.633,386.6715,22230.0
2022-12-13 13:55:00,400.77,401.77,400.75,401.68,23794.0,386.6715,387.6364,386.6522,387.5495,23794.0
2022-12-13 14:00:00,401.67,402.11,401.41,402.04,24734.0,387.5399,387.9644,387.289,387.8969,24734.0
2022-12-13 14:05:00,402.05,402.1,401.2,401.45,21961.0,387.9065,387.9548,387.0864,387.3276,21961.0
2022-12-13 14:10:00,401.19,401.62,401.1,401.47,11055.0,387.0768,387.4916,386.9899,387.3469,11055.0
2022-12-13 14:15:00,401.48,401.73,401.18,401.38,17463.0,387.3566,387.5978,387.0671,387.2601,17463.0
2022-12-13 14:20:00,401.38,401.48,400.94,401.45,16040.0,387.2601,387.3566,386.8356,387.3276,16040.0
2022-12-13 14:25:00,401.45,401.79,401.41,401.7,20651.0,387.3276,387.6557,387.289,387.5688,20651.0
2022-12-13 14:30:00,401.63,401.86,401.32,401.71,36904.0,387.5013,387.7232,387.2022,387.5785,36904.0
2022-12-13 14:35:00,401.64,402.34,401.61,402.3,55415.0,387.5109,388.1863,387.482,388.1477,55415.0
2022-12-13 14:40:00,402.25,403.24,402.13,403.12,43410.0,388.0995,389.0547,387.9837,388.9389,43410.0
2022-12-13 14:45:00,403.17,403.24,402.79,402.83,19792.0,388.9871,389.0547,388.6205,388.6591,19792.0
2022-12-13 14:50:00,402.78,402.78,401.42,401.53,39629.0,388.6108,388.6108,387.2987,387.4048,39629.0
2022-12-13 14:55:00,401.42,401.69,401.16,401.65,20732.0,387.2987,387.5592,387.0478,387.5206,20732.0
2022-12-13 15:00:00,401.58,401.58,400.01,400.06,41038.0,387.453,387.453,385.9383,385.9865,41038.0
2022-12-13 15:05:00,400.24,400.67,399.98,400.58,28181.0,386.1602,386.5751,385.9093,386.4882,28181.0
2022-12-13 15:10:00,400.59,400.59,400.15,400.31,43554.0,386.4979,386.4979,386.0734,386.2277,43554.0
2022-12-13 15:15:00,400.23,401.54,400.21,401.28,43664.0,386.1505,387.4145,386.1312,387.1636,43664.0
2022-12-13 15:20:00,401.29,401.69,400.97,401.65,25632.0,387.1733,387.5592,386.8645,387.5206,25632.0
2022-12-13 15:25:00,401.63,401.84,401.21,401.72,38097.0,387.5013,387.7039,387.0961,387.5881,38097.0
2022-12-13 15:30:00,401.76,402.76,401.76,402.52,81656.0,387.6267,388.5915,387.6267,388.36,81656.0
2022-12-13 15:35:00,402.55,402.64,401.39,401.6,67650.0,388.3889,388.4758,387.2697,387.4723,67650.0
2022-12-13 15:40:00,401.62,402.17,401.42,402.16,58153.0,387.4916,388.0223,387.2987,388.0126,58153.0
2022-12-13 15:45:00,402.17,402.71,401.95,401.96,28342.0,388.0223,388.5433,387.81,387.8197,28342.0
2022-12-13 15:50:00,402.01,403.06,402.01,402.86,37919.0,387.8679,388.881,387.8679,388.688,37919.0
2022-12-13 15:55:00,402.81,402.81,401.72,402.0,93935.0,388.6398,388.6398,387.5881,387.8583,93935.0
2022-12-14 09:30:00,401.61,402.96,401.61,402.9,243970.0,387.482,388.7845,387.482,388.7266,243970.0
2022-12-14 09:35:00,402.99,403.4,402.57,403.13,115902.0,388.8134,389.209,388.4082,388.9485,115902.0
2022-12-14 09:40:00,403.07,403.1,402.78,402.89,114552.0,388.8906,388.9196,388.6108,388.717,114552.0
2022-12-14 09:45:00,402.88,403.16,402.57,403.03,61622.0,388.7073,388.9775,388.4082,388.852,61622.0
2022-12-14 09:50:00,403.08,403.86,403.05,403.79,77500.0,388.9003,389.6528,388.8713,389.5853,77500.0
2022-12-14 09:55:00,403.57,403.99,403.52,403.9,40749.0,389.373,389.7783,389.3248,389.6914,40749.0
2022-12-14 10:00:00,403.97,404.1,403.55,403.95,48405.0,389.759,389.8844,389.3537,389.7397,48405.0
2022-12-14 10:05:00,403.9,404.22,403.82,404.06,59708.0,389.6914,390.0002,389.6143,389.8458,59708.0
2022-12-14 10:10:00,404.05,404.32,403.99,404.25,26004.0,389.8362,390.0967,389.7783,390.0291,26004.0
2022-12-14 10:15:00,404.26,404.38,404.13,404.37,23920.0,390.0388,390.1546,389.9133,390.1449,23920.0
2022-12-14 10:20:00,404.39,404.4,403.85,403.89,18275.0,390.1642,390.1738,389.6432,389.6818,18275.0
2022-12-14 10:25:00,403.93,404.34,403.93,404.19,26740.0,389.7204,390.116,389.7204,389.9712,26740.0
2022-12-14 10:30:00,404.16,404.17,403.63,403.89,21520.0,389.9423,389.9519,389.4309,389.6818,21520.0
2022-12-14 10:35:00,403.95,404.02,403.62,403.8,9613.0,389.7397,389.8072,389.4213,389.595,9613.0
2022-12-14 10:40:00,403.78,404.48,403.77,404.27,12042.0,389.5757,390.251,389.566,390.0484,12042.0
2022-12-14 10:45:00,404.3,404.4,404.19,404.4,17632.0,390.0774,390.1738,389.9712,390.1738,17632.0
2022-12-14 10:50:00,404.4,404.56,404.07,404.27,59425.0,390.1738,390.3282,389.8555,390.0484,59425.0
2022-12-14 10:55:00,404.26,404.34,404.01,404.23,17655.0,390.0388,390.116,389.7976,390.0098,17655.0
2022-12-14 11:00:00,404.39,404.98,404.34,404.8,19511.0,390.1642,390.7334,390.116,390.5598,19511.0
2022-12-14 11:05:00,404.71,404.71,404.15,404.23,23119.0,390.4729,390.4729,389.9326,390.0098,23119.0
2022-12-14 11:10:00,404.17,404.48,404.15,404.48,19976.0,389.9519,390.251,389.9326,390.251,19976.0
2022-12-14 11:15:00,404.47,404.54,404.2,404.54,16388.0,390.2414,390.3089,389.9809,390.3089,16388.0
2022-12-14 11:20:00,404.53,404.7,404.28,404.61,15376.0,390.2993,390.4633,390.0581,390.3765,15376.0
2022-12-14 11:25:00,404.66,404.98,404.46,404.93,20770.0,390.4247,390.7334,390.2317,390.6852,20770.0
2022-12-14 11:30:00,404.93,404.97,404.75,404.8,11936.0,390.6852,390.7238,390.5115,390.5598,11936.0
2022-12-14 11:35:00,404.74,404.97,404.66,404.88,12639.0,390.5019,390.7238,390.4247,390.637,12639.0
2022-12-14 11:40:00,404.89,405.08,404.81,404.81,15677.0,390.6466,390.8299,390.5694,390.5694,15677.0
2022-12-14 11:45:00,404.81,404.82,404.53,404.53,17080.0,390.5694,390.5791,390.2993,390.2993,17080.0
2022-12-14 11:50:00,404.56,404.64,404.18,404.28,21359.0,390.3282,390.4054,389.9616,390.0581,21359.0
2022-12-14 11:55:00,404.35,404.4,404.16,404.23,22580.0,390.1256,390.1738,389.9423,390.0098,22580.0
2022-12-14 12:00:00,404.22,404.24,404.02,404.09,29280.0,390.0002,390.0195,389.8072,389.8748,29280.0
2022-12-14 12:05:00,404.1,404.33,404.1,404.26,7701.0,389.8844,390.1063,389.8844,390.0388,7701.0
2022-12-14 12:10:00,404.29,404.29,403.93,404.05,18455.0,390.0677,390.0677,389.7204,389.8362,18455.0
2022-12-14 12:15:00,404.09,404.15,403.84,404.05,14294.0,389.8748,389.9326,389.6335,389.8362,14294.0
2022-12-14 12:20:00,404.11,404.23,403.96,404.04,17565.0,389.894,390.0098,389.7493,389.8265,17565.0
2022-12-14 12:25:00,404.14,404.18,403.64,403.86,21305.0,389.923,389.9616,389.4406,389.6528,21305.0
2022-12-14 12:30:00,403.81,404.0,403.73,403.78,14876.0,389.6046,389.7879,389.5274,389.5757,14876.0
2022-12-14 12:35:00,403.79,404.12,403.59,404.07,10838.0,389.5853,389.9037,389.3923,389.8555,10838.0
2022-12-14 12:40:00,403.97,404.17,403.92,404.05,8591.0,389.759,389.9519,389.7107,389.8362,8591.0
2022-12-14 12:45:00,404.07,404.08,403.87,403.98,88959.0,389.8555,389.8651,389.6625,389.7686,88959.0
2022-12-14 12:50:00,403.94,403.94,403.65,403.71,25005.0,389.73,389.73,389.4502,389.5081,25005.0
2022-12-14 12:55:00,403.72,403.86,403.61,403.62,9211.0,389.5178,389.6528,389.4116,389.4213,9211.0
2022-12-14 13:00:00,403.64,404.12,403.58,404.12,14750.0,389.4406,389.9037,389.3827,389.9037,14750.0
2022-12-14 13:05:00,404.12,404.32,404.11,404.23,18033.0,389.9037,390.0967,389.894,390.0098,18033.0
2022-12-14 13:10:00,404.22,404.4,404.04,404.04,12569.0,390.0002,390.1738,389.8265,389.8265,12569.0
2022-12-14 13:15:00,404.04,404.13,403.68,403.86,14189.0,389.8265,389.9133,389.4792,389.6528,14189.0
2022-12-14 13:20:00,403.85,404.2,403.85,404.02,18156.0,389.6432,389.9809,389.6432,389.8072,18156.0
2022-12-14 13:25:00,403.99,404.19,403.92,404.15,14536.0,389.7783,389.9712,389.7107,389.9326,14536.0
2022-12-14 13:30:00,404.14,404.63,404.13,404.57,14821.0,389.923,390.3958,389.9133,390.3379,14821.0
2022-12-14 13:35:00,404.55,405.31,404.53,405.28,42729.0,390.3186,391.0518,390.2993,391.0229,42729.0
2022-12-14 13:40:00,405.31,405.36,405.01,405.22,43102.0,391.0518,391.1001,390.7624,390.965,43102.0
2022-12-14 13:45:00,405.21,405.26,404.75,404.89,574234.0,390.9554,391.0036,390.5115,390.6466,574234.0
2022-12-14 13:50:00,404.9,405.01,404.58,404.95,54643.0,390.6563,390.7624,390.3475,390.7045,54643.0
2022-12-14 13:55:00,404.94,405.6,404.8,404.8,56403.0,390.6949,391.3316,390.5598,390.5598,56403.0
2022-12-14 14:00:00,405.14,405.14,399.66,401.15,187093.0,390.8878,390.8878,385.6006,387.0382,187093.0
2022-12-14 14:05:00,401.16,401.29,398.76,399.5,128146.0,387.0478,387.1733,384.7323,385.4462,128146.0
2022-12-14 14:10:00,399.44,401.04,398.88,400.47,117736.0,385.3883,386.932,384.848,386.3821,117736.0
2022-12-14 14:15:00,400.32,400.72,399.84,400.44,47201.0,386.2374,386.6233,385.7743,386.3532,47201.0
2022-12-14 14:20:00,400.62,400.62,399.8,399.99,33810.0,386.5268,386.5268,385.7357,385.919,33810.0
2022-12-14 14:25:00,400.07,400.82,399.87,400.25,31854.0,385.9962,386.7198,385.8032,386.1698,31854.0
2022-12-14 14:30:00,399.83,400.53,396.36,396.4,119164.0,385.7646,386.44,382.4167,382.4553,119164.0
2022-12-14 14:35:00,396.38,398.28,396.38,398.0,91732.0,382.436,384.2691,382.436,383.999,91732.0
2022-12-14 14:40:00,397.99,400.26,397.07,399.31,109822.0,383.9893,386.1795,383.1017,385.2629,109822.0
2022-12-14 14:45:00,399.3,399.46,397.07,398.52,89328.0,385.2533,385.4076,383.1017,384.5007,89328.0
2022-12-14 14:50:00,398.68,399.22,397.6,398.55,62830.0,384.6551,385.1761,383.6131,384.5296,62830.0
2022-12-14 14:55:00,398.53,399.25,398.0,398.89,69973.0,384.5103,385.205,383.999,384.8577,69973.0
2022-12-14 15:00:00,398.91,401.25,398.47,401.0,45713.0,384.877,387.1347,384.4525,386.8935,45713.0
2022-12-14 15:05:00,401.15,401.15,399.83,400.58,46097.0,387.0382,387.0382,385.7646,386.4882,46097.0
2022-12-14 15:10:00,400.65,403.56,400.63,402.66,75362.0,386.5558,389.3634,386.5365,388.4951,75362.0
2022-12-14 15:15:00,402.71,402.71,400.47,401.51,60063.0,388.5433,388.5433,386.3821,387.3855,60063.0
2022-12-14 15:20:00,401.55,401.73,400.88,401.12,44367.0,387.4241,387.5978,386.7777,387.0092,44367.0
2022-12-14 15:25:00,401.21,401.28,398.76,398.76,72560.0,387.0961,387.1636,384.7323,384.7323,72560.0
2022-12-14 15:30:00,398.73,398.94,397.76,398.43,101465.0,384.7033,384.9059,383.7674,384.4139,101465.0
2022-12-14 15:35:00,398.44,399.16,397.75,398.76,83530.0,384.4235,385.1182,383.7578,384.7323,83530.0
2022-12-14 15:40:00,398.71,399.7,398.58,399.7,56720.0,384.684,385.6392,384.5586,385.6392,56720.0
2022-12-14 15:45:00,399.68,399.89,398.85,399.62,55748.0,385.6199,385.8225,384.8191,385.562,55748.0
2022-12-14 15:50:00,399.55,400.97,399.4,400.46,127900.0,385.4945,386.8645,385.3497,386.3724,127900.0
2022-12-14 15:55:00,400.36,400.36,399.43,399.49,342421.0,386.276,386.276,385.3787,385.4366,342421.0
2022-12-15 09:30:00,394.31,395.25,393.5,393.79,171408.0,380.4388,381.3457,379.6573,379.9371,171408.0
2022-12-15 09:35:00,393.94,394.1,393.26,394.05,73289.0,380.0818,380.2362,379.4257,380.1879,73289.0
2022-12-15 09:40:00,394.03,394.03,393.21,393.78,50610.0,380.1686,380.1686,379.3775,379.9274,50610.0
2022-12-15 09:45:00,393.79,394.02,392.77,392.83,44511.0,379.9371,380.159,378.953,379.0109,44511.0
2022-12-15 09:50:00,392.86,393.35,392.63,392.65,26732.0,379.0398,379.5126,378.8179,378.8372,26732.0
2022-12-15 09:55:00,392.84,392.84,391.2,391.55,65718.0,379.0205,379.0205,377.4382,377.7759,65718.0
2022-12-15 10:00:00,391.48,391.48,390.34,390.36,65618.0,377.7084,377.7084,376.6085,376.6278,65618.0
2022-12-15 10:05:00,390.37,391.09,390.32,391.02,49950.0,376.6374,377.3321,376.5892,377.2645,49950.0
2022-12-15 10:10:00,390.96,391.29,390.87,391.04,34475.0,377.2066,377.525,377.1198,377.2838,34475.0
2022-12-15 10:15:00,391.0,391.74,390.64,391.71,58865.0,377.2452,377.9592,376.8979,377.9303,58865.0
2022-12-15 10:20:00,391.71,391.72,390.99,391.23,37567.0,377.9303,377.9399,377.2356,377.4671,37567.0
2022-12-15 10:25:00,391.22,391.35,391.01,391.16,29268.0,377.4575,377.5829,377.2549,377.3996,29268.0
2022-12-15 10:30:00,391.13,391.41,390.46,391.1,57585.0,377.3707,377.6408,376.7242,377.3417,57585.0
2022-12-15 10:35:00,391.08,391.91,391.08,391.81,27166.0,377.3224,378.1232,377.3224,378.0267,27166.0
2022-12-15 10:40:00,391.79,391.93,391.54,391.82,30614.0,378.0074,378.1425,377.7662,378.0364,30614.0
2022-12-15 10:45:00,391.86,391.94,391.04,391.05,50737.0,378.075,378.1522,377.2838,377.2935,50737.0
2022-12-15 10:50:00,390.95,391.16,390.69,390.82,25328.0,377.197,377.3996,376.9461,377.0716,25328.0
2022-12-15 10:55:00,390.85,390.85,390.24,390.71,43024.0,377.1005,377.1005,376.512,376.9654,43024.0
2022-12-15 11:00:00,390.95,391.12,390.81,390.92,41104.0,377.197,377.361,377.0619,377.1681,41104.0
2022-12-15 11:05:00,390.88,390.89,390.06,390.27,76117.0,377.1295,377.1391,376.3383,376.5409,76117.0
2022-12-15 11:10:00,390.32,390.4,389.56,389.71,75662.0,376.5892,376.6663,375.8559,376.0006,75662.0
2022-12-15 11:15:00,389.64,390.15,389.17,390.1,117660.0,375.9331,376.4251,375.4796,376.3769,117660.0
2022-12-15 11:20:00,390.02,390.24,389.69,389.74,71959.0,376.2997,376.512,375.9813,376.0296,71959.0
2022-12-15 11:25:00,389.76,389.9,389.55,389.79,68322.0,376.0489,376.1839,375.8462,376.0778,68322.0
2022-12-15 11:30:00,389.81,389.86,389.36,389.85,36201.0,376.0971,376.1453,375.6629,376.1357,36201.0
2022-12-15 11:35:00,389.84,390.11,389.54,389.85,41808.0,376.126,376.3865,375.8366,376.1357,41808.0
2022-12-15 11:40:00,389.81,389.85,389.07,389.26,51255.0,376.0971,376.1357,375.3831,375.5664,51255.0
2022-12-15 11:45:00,389.25,389.64,388.91,388.92,72193.0,375.5568,375.9331,375.2288,375.2384,72193.0
2022-12-15 11:50:00,388.92,389.34,388.75,389.31,40122.0,375.2384,375.6436,375.0744,375.6147,40122.0
2022-12-15 11:55:00,389.39,389.49,389.09,389.23,46564.0,375.6919,375.7884,375.4024,375.5375,46564.0
2022-12-15 12:00:00,389.24,389.85,389.24,389.39,59272.0,375.5472,376.1357,375.5472,375.6919,59272.0
2022-12-15 12:05:00,389.47,389.72,389.43,389.61,30790.0,375.7691,376.0103,375.7305,375.9041,30790.0
2022-12-15 12:10:00,389.61,389.71,389.18,389.66,30698.0,375.9041,376.0006,375.4893,375.9524,30698.0
2022-12-15 12:15:00,389.73,390.09,389.54,389.99,28523.0,376.0199,376.3672,375.8366,376.2708,28523.0
2022-12-15 12:20:00,389.94,389.95,389.29,389.35,23418.0,376.2225,376.2322,375.5954,375.6533,23418.0
2022-12-15 12:25:00,389.46,389.78,389.42,389.78,18306.0,375.7594,376.0682,375.7208,376.0682,18306.0
2022-12-15 12:30:00,389.74,390.31,389.69,390.27,31171.0,376.0296,376.5795,375.9813,376.5409,31171.0
2022-12-15 12:35:00,390.21,390.4,389.62,389.8,35127.0,376.483,376.6663,375.9138,376.0875,35127.0
2022-12-15 12:40:00,389.74,389.86,389.28,389.28,44823.0,376.0296,376.1453,375.5857,375.5857,44823.0
2022-12-15 12:45:00,389.31,389.46,389.05,389.28,32334.0,375.6147,375.7594,375.3638,375.5857,32334.0
2022-12-15 12:50:00,389.39,389.55,389.16,389.25,33453.0,375.6919,375.8462,375.47,375.5568,33453.0
2022-12-15 12:55:00,389.23,389.23,388.63,388.85,72073.0,375.5375,375.5375,374.9586,375.1709,72073.0
2022-12-15 13:00:00,388.85,388.97,388.48,388.58,34981.0,375.1709,375.2866,374.8139,374.9104,34981.0
2022-12-15 13:05:00,388.58,388.63,387.88,388.16,26572.0,374.9104,374.9586,374.235,374.5051,26572.0
2022-12-15 13:10:00,388.2,388.5,388.11,388.25,20995.0,374.5437,374.8332,374.4569,374.592,20995.0
2022-12-15 13:15:00,388.21,388.51,388.1,388.1,26235.0,374.5534,374.8428,374.4473,374.4473,26235.0
2022-12-15 13:20:00,388.11,388.34,388.01,388.1,17112.0,374.4569,374.6788,374.3604,374.4473,17112.0
2022-12-15 13:25:00,388.1,388.44,388.03,388.37,13806.0,374.4473,374.7753,374.3797,374.7078,13806.0
2022-12-15 13:30:00,388.33,388.45,388.04,388.29,29143.0,374.6692,374.7849,374.3894,374.6306,29143.0
2022-12-15 13:35:00,388.29,388.84,388.15,388.71,31923.0,374.6306,375.1612,374.4955,375.0358,31923.0
2022-12-15 13:40:00,388.68,388.8,388.2,388.29,20068.0,375.0069,375.1226,374.5437,374.6306,20068.0
2022-12-15 13:45:00,388.39,388.47,388.25,388.25,23474.0,374.7271,374.8042,374.592,374.592,23474.0
2022-12-15 13:50:00,388.25,388.35,387.98,388.17,320015.0,374.592,374.6885,374.3315,374.5148,320015.0
2022-12-15 13:55:00,388.2,388.72,388.2,388.72,40851.0,374.5437,375.0454,374.5437,375.0454,40851.0
2022-12-15 14:00:00,388.72,388.9,388.53,388.58,353750.0,375.0454,375.2191,374.8621,374.9104,353750.0
2022-12-15 14:05:00,388.52,388.63,388.16,388.16,18897.0,374.8525,374.9586,374.5051,374.5051,18897.0
2022-12-15 14:10:00,388.13,388.43,388.13,388.35,74223.0,374.4762,374.7656,374.4762,374.6885,74223.0
2022-12-15 14:15:00,388.38,388.63,388.19,388.47,36884.0,374.7174,374.9586,374.5341,374.8042,36884.0
2022-12-15 14:20:00,388.44,388.62,388.34,388.38,43406.0,374.7753,374.949,374.6788,374.7174,43406.0
2022-12-15 14:25:00,388.39,388.51,388.14,388.38,31545.0,374.7271,374.8428,374.4858,374.7174,31545.0
2022-12-15 14:30:00,388.36,389.09,388.36,388.99,80635.0,374.6981,375.4024,374.6981,375.3059,80635.0
2022-12-15 14:35:00,388.99,389.72,388.68,389.47,32387.0,375.3059,376.0103,375.0069,375.7691,32387.0
2022-12-15 14:40:00,389.49,389.95,389.41,389.95,26665.0,375.7884,376.2322,375.7112,376.2322,26665.0
2022-12-15 14:45:00,389.94,389.96,389.15,389.37,33556.0,376.2225,376.2418,375.4603,375.6726,33556.0
2022-12-15 14:50:00,389.37,389.82,389.06,389.8,33852.0,375.6726,376.1067,375.3735,376.0875,33852.0
2022-12-15 14:55:00,389.79,390.26,389.61,390.22,41446.0,376.0778,376.5313,375.9041,376.4927,41446.0
2022-12-15 15:00:00,390.21,390.66,390.17,390.38,32121.0,376.483,376.9172,376.4444,376.647,32121.0
2022-12-15 15:05:00,390.45,390.82,390.21,390.79,29115.0,376.7146,377.0716,376.483,377.0426,29115.0
2022-12-15 15:10:00,390.79,390.83,389.77,389.86,92330.0,377.0426,377.0812,376.0585,376.1453,92330.0
2022-12-15 15:15:00,389.87,390.1,389.56,389.56,33475.0,376.155,376.3769,375.8559,375.8559,33475.0
2022-12-15 15:20:00,389.57,390.04,389.4,389.87,35753.0,375.8655,376.319,375.7015,376.155,35753.0
2022-12-15 15:25:00,389.86,390.72,389.71,390.61,42938.0,376.1453,376.9751,376.0006,376.869,42938.0
2022-12-15 15:30:00,390.63,390.86,390.33,390.8,48092.0,376.8883,377.1102,376.5988,377.0523,48092.0
2022-12-15 15:35:00,390.79,390.8,389.69,389.95,51618.0,377.0426,377.0523,375.9813,376.2322,51618.0
2022-12-15 15:40:00,389.94,390.07,389.05,389.05,45835.0,376.2225,376.348,375.3638,375.3638,45835.0
2022-12-15 15:45:00,389.04,389.34,388.95,389.08,65734.0,375.3542,375.6436,375.2674,375.3928,65734.0
2022-12-15 15:50:00,389.25,389.51,389.06,389.43,61101.0,375.5568,375.8077,375.3735,375.7305,61101.0
2022-12-15 15:55:00,389.46,389.93,389.03,389.67,236998.0,375.7594,376.2129,375.3445,375.962,236998.0
2022-12-16 09:30:00,386.9,387.78,386.67,387.37,121548.0,373.2895,374.1385,373.0676,373.7429,121548.0
2022-12-16 09:35:00,387.35,387.6,386.6,386.67,43772.0,373.7236,373.9648,373.0,373.0676,43772.0
2022-12-16 09:40:00,386.65,387.5,386.27,387.12,52272.0,373.0483,373.8684,372.6816,373.5017,52272.0
2022-12-16 09:45:00,387.2,388.15,386.71,388.15,61662.0,373.5789,374.4955,373.1062,374.4955,61662.0
2022-12-16 09:50:00,388.2,388.27,387.75,387.98,40906.0,374.5437,374.6113,374.1096,374.3315,40906.0
2022-12-16 09:55:00,388.11,388.11,387.61,387.65,21406.0,374.4569,374.4569,373.9745,374.0131,21406.0
2022-12-16 10:00:00,387.6,387.61,386.32,386.4,52975.0,373.9648,373.9745,372.7299,372.8071,52975.0
2022-12-16 10:05:00,386.38,386.62,385.43,385.46,63503.0,372.7878,373.0193,371.8712,371.9001,63503.0
2022-12-16 10:10:00,385.4,385.63,384.89,384.98,34617.0,371.8422,372.0641,371.3502,371.437,34617.0
2022-12-16 10:15:00,384.91,385.51,384.66,385.45,54159.0,371.3695,371.9484,371.1283,371.8905,54159.0
2022-12-16 10:20:00,385.48,385.53,384.75,384.75,32867.0,371.9194,371.9677,371.2151,371.2151,32867.0
2022-12-16 10:25:00,384.7,385.12,384.37,384.37,58071.0,371.1669,371.5721,370.8485,370.8485,58071.0
2022-12-16 10:30:00,384.43,384.85,383.83,383.95,47411.0,370.9064,371.3116,370.3275,370.4432,47411.0
2022-12-16 10:35:00,384.0,384.47,383.62,384.33,53139.0,370.4915,370.945,370.1249,370.8099,53139.0
2022-12-16 10:40:00,384.31,384.92,384.15,384.8,25550.0,370.7906,371.3791,370.6362,371.2633,25550.0
2022-12-16 10:45:00,384.77,384.92,384.27,384.36,77271.0,371.2344,371.3791,370.752,370.8388,77271.0
2022-12-16 10:50:00,384.41,384.64,384.18,384.58,45729.0,370.8871,371.109,370.6652,371.0511,45729.0
2022-12-16 10:55:00,384.63,384.81,384.43,384.77,35225.0,371.0993,371.273,370.9064,371.2344,35225.0
2022-12-16 11:00:00,384.82,384.93,384.41,384.56,35836.0,371.2826,371.3888,370.8871,371.0318,35836.0
2022-12-16 11:05:00,384.63,384.82,384.22,384.24,32582.0,371.0993,371.2826,370.7037,370.723,32582.0
2022-12-16 11:10:00,384.18,385.12,383.73,385.12,23171.0,370.6652,371.5721,370.231,371.5721,23171.0
2022-12-16 11:15:00,385.01,385.22,384.66,384.78,23944.0,371.466,371.6686,371.1283,371.244,23944.0
2022-12-16 11:20:00,384.81,384.93,384.05,384.08,18567.0,371.273,371.3888,370.5397,370.5687,18567.0
2022-12-16 11:25:00,384.1,384.51,384.03,384.21,18322.0,370.588,370.9835,370.5204,370.6941,18322.0
2022-12-16 11:30:00,384.28,384.81,384.24,384.61,30642.0,370.7616,371.273,370.723,371.08,30642.0
2022-12-16 11:35:00,384.59,384.79,384.44,384.63,19031.0,371.0607,371.2537,370.916,371.0993,19031.0
2022-12-16 11:40:00,384.64,384.69,383.91,384.23,16397.0,371.109,371.1572,370.4047,370.7134,16397.0
2022-12-16 11:45:00,384.16,384.28,383.45,383.47,36198.0,370.6459,370.7616,369.9608,369.9801,36198.0
2022-12-16 11:50:00,383.56,383.83,383.52,383.74,28983.0,370.067,370.3275,370.0284,370.2406,28983.0
2022-12-16 11:55:00,383.74,383.74,383.13,383.32,63630.0,370.2406,370.2406,369.6521,369.8354,63630.0
2022-12-16 12:00:00,383.35,383.72,383.25,383.67,41114.0,369.8644,370.2213,369.7679,370.1731,41114.0
2022-12-16 12:05:00,383.61,383.65,383.29,383.32,18525.0,370.1152,370.1538,369.8065,369.8354,18525.0
2022-12-16 12:10:00,383.36,383.69,383.27,383.34,89496.0,369.874,370.1924,369.7872,369.8547,89496.0
2022-12-16 12:15:00,383.37,383.93,383.23,383.93,24400.0,369.8836,370.4239,369.7486,370.4239,24400.0
2022-12-16 12:20:00,383.93,383.95,383.44,383.77,17544.0,370.4239,370.4432,369.9512,370.2696,17544.0
2022-12-16 12:25:00,383.78,383.89,383.56,383.86,19845.0,370.2792,370.3854,370.067,370.3564,19845.0
2022-12-16 12:30:00,383.82,384.0,383.67,383.93,22523.0,370.3178,370.4915,370.1731,370.4239,22523.0
2022-12-16 12:35:00,383.92,384.64,383.85,384.26,55175.0,370.4143,371.109,370.3468,370.7423,55175.0
2022-12-16 12:40:00,384.27,384.28,383.43,383.45,38617.0,370.752,370.7616,369.9415,369.9608,38617.0
2022-12-16 12:45:00,383.44,383.66,383.32,383.53,27116.0,369.9512,370.1634,369.8354,370.038,27116.0
2022-12-16 12:50:00,383.51,383.55,383.02,383.02,38286.0,370.0187,370.0573,369.546,369.546,38286.0
2022-12-16 12:55:00,383.03,383.1,382.79,382.88,25347.0,369.5556,369.6231,369.3241,369.4109,25347.0
2022-12-16 13:00:00,383.04,383.19,382.82,383.0,23157.0,369.5653,369.71,369.353,369.5267,23157.0
2022-12-16 13:05:00,382.98,383.24,382.87,383.17,24613.0,369.5074,369.7582,369.4012,369.6907,24613.0
2022-12-16 13:10:00,383.15,383.35,383.04,383.13,52605.0,369.6714,369.8644,369.5653,369.6521,52605.0
2022-12-16 13:15:00,383.12,383.56,383.1,383.12,67524.0,369.6424,370.067,369.6231,369.6424,67524.0
2022-12-16 13:20:00,383.11,383.19,383.0,383.09,11701.0,369.6328,369.71,369.5267,369.6135,11701.0
2022-12-16 13:25:00,383.04,383.09,382.92,382.92,18327.0,369.5653,369.6135,369.4495,369.4495,18327.0
2022-12-16 13:30:00,382.91,383.58,382.82,383.47,16268.0,369.4398,370.0863,369.353,369.9801,16268.0
2022-12-16 13:35:00,383.42,383.65,383.23,383.23,23306.0,369.9319,370.1538,369.7486,369.7486,23306.0
2022-12-16 13:40:00,383.21,383.43,383.11,383.42,19064.0,369.7293,369.9415,369.6328,369.9319,19064.0
2022-12-16 13:45:00,383.42,383.8,383.36,383.7,42691.0,369.9319,370.2985,369.874,370.202,42691.0
2022-12-16 13:50:00,383.7,383.72,383.32,383.41,44443.0,370.202,370.2213,369.8354,369.9222,44443.0
2022-12-16 13:55:00,383.48,383.63,383.21,383.48,17735.0,369.9898,370.1345,369.7293,369.9898,17735.0
2022-12-16 14:00:00,383.45,383.72,383.33,383.52,18515.0,369.9608,370.2213,369.8451,370.0284,18515.0
2022-12-16 14:05:00,383.51,383.88,383.4,383.79,22554.0,370.0187,370.3757,369.9126,370.2889,22554.0
2022-12-16 14:10:00,383.81,384.34,383.81,384.32,34080.0,370.3082,370.8195,370.3082,370.8002,34080.0
2022-12-16 14:15:00,384.3,384.49,384.08,384.1,36354.0,370.7809,370.9642,370.5687,370.588,36354.0
2022-12-16 14:20:00,384.13,384.17,383.53,383.7,40179.0,370.6169,370.6555,370.038,370.202,40179.0
2022-12-16 14:25:00,383.68,383.72,383.49,383.5,51358.0,370.1827,370.2213,369.9994,370.0091,51358.0
2022-12-16 14:30:00,383.45,383.5,382.97,383.03,32123.0,369.9608,370.0091,369.4977,369.5556,32123.0
2022-12-16 14:35:00,383.16,383.48,383.08,383.32,37021.0,369.681,369.9898,369.6039,369.8354,37021.0
2022-12-16 14:40:00,383.33,383.53,383.29,383.35,41191.0,369.8451,370.038,369.8065,369.8644,41191.0
2022-12-16 14:45:00,383.36,383.65,383.19,383.65,25752.0,369.874,370.1538,369.71,370.1538,25752.0
2022-12-16 14:50:00,383.65,384.29,383.61,384.21,38516.0,370.1538,370.7713,370.1152,370.6941,38516.0
2022-12-16 14:55:00,384.31,385.01,384.11,384.68,44296.0,370.7906,371.466,370.5976,371.1476,44296.0
2022-12-16 15:00:00,384.66,385.07,384.59,384.63,41764.0,371.1283,371.5238,371.0607,371.0993,41764.0
2022-12-16 15:05:00,384.6,384.6,384.16,384.29,39495.0,371.0704,371.0704,370.6459,370.7713,39495.0
2022-12-16 15:10:00,384.26,385.43,384.2,385.39,85264.0,370.7423,371.8712,370.6845,371.8326,85264.0
2022-12-16 15:15:00,385.37,385.97,385.36,385.39,38805.0,371.8133,372.3922,371.8036,371.8326,38805.0
2022-12-16 15:20:00,385.37,385.8,385.22,385.73,76907.0,371.8133,372.2282,371.6686,372.1606,76907.0
2022-12-16 15:25:00,385.71,385.96,385.45,385.86,42217.0,372.1413,372.3825,371.8905,372.2861,42217.0
2022-12-16 15:30:00,385.87,386.62,385.87,386.31,51043.0,372.2957,373.0193,372.2957,372.7202,51043.0
2022-12-16 15:35:00,386.3,386.61,385.98,386.34,60290.0,372.7106,373.0097,372.4018,372.7492,60290.0
2022-12-16 15:40:00,386.33,386.72,386.1,386.1,52445.0,372.7395,373.1158,372.5176,372.5176,52445.0
2022-12-16 15:45:00,386.05,386.54,385.89,386.04,54290.0,372.4694,372.9421,372.315,372.4597,54290.0
2022-12-16 15:50:00,385.96,386.22,385.18,385.85,116363.0,372.3825,372.6334,371.63,372.2764,116363.0
2022-12-16 15:55:00,385.84,386.24,385.01,385.01,275320.0,372.2668,372.6527,371.466,371.466,275320.0
2022-12-19 09:30:00,385.26,385.56,384.48,384.71,142696.0,371.7072,371.9966,370.9546,371.1765,142696.0
2022-12-19 09:35:00,384.67,385.56,384.47,385.29,42826.0,371.1379,371.9966,370.945,371.7361,42826.0
2022-12-19 09:40:00,385.23,385.33,384.6,384.9,50392.0,371.6782,371.7747,371.0704,371.3598,50392.0
2022-12-19 09:45:00,384.86,384.94,383.82,384.0,21251.0,371.3212,371.3984,370.3178,370.4915,21251.0
2022-12-19 09:50:00,383.94,384.21,383.78,383.95,17033.0,370.4336,370.6941,370.2792,370.4432,17033.0
2022-12-19 09:55:00,383.9,384.15,383.65,384.15,26563.0,370.395,370.6362,370.1538,370.6362,26563.0
2022-12-19 10:00:00,384.12,384.17,383.71,383.89,24266.0,370.6073,370.6555,370.2117,370.3854,24266.0
2022-12-19 10:05:00,383.78,383.83,383.49,383.78,62428.0,370.2792,370.3275,369.9994,370.2792,62428.0
2022-12-19 10:10:00,383.87,384.48,383.81,384.48,33008.0,370.3661,370.9546,370.3082,370.9546,33008.0
2022-12-19 10:15:00,384.4,384.61,384.2,384.51,27508.0,370.8774,371.08,370.6845,370.9835,27508.0
2022-12-19 10:20:00,384.55,385.37,384.55,385.17,21235.0,371.0221,371.8133,371.0221,371.6203,21235.0
2022-12-19 10:25:00,385.22,385.32,385.02,385.27,16997.0,371.6686,371.7651,371.4756,371.7168,16997.0
2022-12-19 10:30:00,385.26,385.26,384.61,384.7,32410.0,371.7072,371.7072,371.08,371.1669,32410.0
2022-12-19 10:35:00,384.79,384.87,384.15,384.23,13218.0,371.2537,371.3309,370.6362,370.7134,13218.0
2022-12-19 10:40:00,384.13,384.4,384.1,384.21,42904.0,370.6169,370.8774,370.588,370.6941,42904.0
2022-12-19 10:45:00,384.2,384.45,384.14,384.36,11486.0,370.6845,370.9257,370.6266,370.8388,11486.0
2022-12-19 10:50:00,384.22,384.32,383.65,383.77,14106.0,370.7037,370.8002,370.1538,370.2696,14106.0
2022-12-19 10:55:00,383.71,383.88,383.42,383.46,18374.0,370.2117,370.3757,369.9319,369.9705,18374.0
2022-12-19 11:00:00,383.49,383.49,382.91,383.03,17259.0,369.9994,369.9994,369.4398,369.5556,17259.0
2022-12-19 11:05:00,383.04,383.28,382.97,383.25,29112.0,369.5653,369.7968,369.4977,369.7679,29112.0
2022-12-19 11:10:00,383.23,383.36,383.08,383.08,18766.0,369.7486,369.874,369.6039,369.6039,18766.0
2022-12-19 11:15:00,383.09,383.56,383.03,383.53,26219.0,369.6135,370.067,369.5556,370.038,26219.0
2022-12-19 11:20:00,383.56,383.66,383.11,383.55,17412.0,370.067,370.1634,369.6328,370.0573,17412.0
2022-12-19 11:25:00,383.59,383.6,383.08,383.38,27465.0,370.0959,370.1056,369.6039,369.8933,27465.0
2022-12-19 11:30:00,383.3,383.36,382.56,382.7,25302.0,369.8161,369.874,369.1021,369.2372,25302.0
2022-12-19 11:35:00,382.69,382.72,382.48,382.6,43731.0,369.2276,369.2565,369.025,369.1407,43731.0
2022-12-19 11:40:00,382.61,382.71,382.16,382.68,27542.0,369.1504,369.2469,368.7162,369.2179,27542.0
2022-12-19 11:45:00,382.65,383.0,382.65,382.98,16073.0,369.189,369.5267,369.189,369.5074,16073.0
2022-12-19 11:50:00,383.0,383.05,382.79,383.03,26572.0,369.5267,369.5749,369.3241,369.5556,26572.0
2022-12-19 11:55:00,382.92,383.0,382.65,382.74,30966.0,369.4495,369.5267,369.189,369.2758,30966.0
2022-12-19 12:00:00,382.72,383.28,382.7,383.16,19950.0,369.2565,369.7968,369.2372,369.681,19950.0
2022-12-19 12:05:00,383.14,383.43,382.99,383.27,37528.0,369.6617,369.9415,369.517,369.7872,37528.0
2022-12-19 12:10:00,383.22,383.5,383.04,383.48,31556.0,369.7389,370.0091,369.5653,369.9898,31556.0
2022-12-19 12:15:00,383.45,383.51,383.15,383.25,16834.0,369.9608,370.0187,369.6714,369.7679,16834.0
2022-12-19 12:20:00,383.3,383.34,382.91,382.91,19757.0,369.8161,369.8547,369.4398,369.4398,19757.0
2022-12-19 12:25:00,382.9,383.01,382.73,382.76,13709.0,369.4302,369.5363,369.2662,369.2951,13709.0
2022-12-19 12:30:00,382.75,382.79,382.52,382.56,16548.0,369.2855,369.3241,369.0636,369.1021,16548.0
2022-12-19 12:35:00,382.61,383.02,382.6,382.88,21411.0,369.1504,369.546,369.1407,369.4109,21411.0
2022-12-19 12:40:00,382.89,382.96,382.66,382.76,29189.0,369.4205,369.4881,369.1986,369.2951,29189.0
2022-12-19 12:45:00,382.74,383.23,382.68,383.21,44119.0,369.2758,369.7486,369.2179,369.7293,44119.0
2022-12-19 12:50:00,383.22,383.39,383.17,383.24,17678.0,369.7389,369.9029,369.6907,369.7582,17678.0
2022-12-19 12:55:00,383.2,383.24,383.0,383.11,41687.0,369.7196,369.7582,369.5267,369.6328,41687.0
2022-12-19 13:00:00,383.18,383.29,382.93,383.21,38013.0,369.7003,369.8065,369.4591,369.7293,38013.0
2022-12-19 13:05:00,383.26,383.39,382.7,382.86,57106.0,369.7775,369.9029,369.2372,369.3916,57106.0
2022-12-19 13:10:00,382.78,383.18,382.78,383.13,27827.0,369.3144,369.7003,369.3144,369.6521,27827.0
2022-12-19 13:15:00,383.14,383.14,382.81,382.99,41309.0,369.6617,369.6617,369.3433,369.517,41309.0
2022-12-19 13:20:00,382.97,383.34,382.96,383.28,30185.0,369.4977,369.8547,369.4881,369.7968,30185.0
2022-12-19 13:25:00,383.28,383.47,382.7,382.83,42740.0,369.7968,369.9801,369.2372,369.3626,42740.0
2022-12-19 13:30:00,382.78,382.92,382.43,382.44,23587.0,369.3144,369.4495,368.9767,368.9864,23587.0
2022-12-19 13:35:00,382.44,382.66,382.24,382.54,64991.0,368.9864,369.1986,368.7934,369.0828,64991.0
2022-12-19 13:40:00,382.6,382.63,381.89,381.96,51667.0,369.1407,369.1697,368.4557,368.5233,51667.0
2022-12-19 13:45:00,381.89,382.02,381.77,381.94,21811.0,368.4557,368.5811,368.3399,368.504,21811.0
2022-12-19 13:50:00,381.89,382.1,381.82,381.93,26803.0,368.4557,368.6583,368.3882,368.4943,26803.0
2022-12-19 13:55:00,381.93,381.93,381.55,381.62,17266.0,368.4943,368.4943,368.1277,368.1952,17266.0
2022-12-19 14:00:00,381.58,381.68,380.82,380.86,61880.0,368.1566,368.2531,367.4234,367.4619,61880.0
2022-12-19 14:05:00,380.86,381.47,380.83,381.36,34253.0,367.4619,368.0505,367.433,367.9444,34253.0
2022-12-19 14:10:00,381.39,381.48,381.09,381.17,60343.0,367.9733,368.0601,367.6839,367.761,60343.0
2022-12-19 14:15:00,381.13,381.16,380.87,380.87,28584.0,367.7224,367.7514,367.4716,367.4716,28584.0
2022-12-19 14:20:00,380.86,381.22,380.63,380.65,46647.0,367.4619,367.8093,367.24,367.2593,46647.0
2022-12-19 14:25:00,380.65,380.8,380.4,380.43,26085.0,367.2593,367.4041,367.0181,367.0471,26085.0
2022-12-19 14:30:00,380.38,380.85,380.38,380.81,28876.0,366.9988,367.4523,366.9988,367.4137,28876.0
2022-12-19 14:35:00,380.85,380.85,380.51,380.81,379909.0,367.4523,367.4523,367.1243,367.4137,379909.0
2022-12-19 14:40:00,380.78,380.78,380.32,380.73,35202.0,367.3848,367.3848,366.9409,367.3365,35202.0
2022-12-19 14:45:00,380.76,381.25,380.55,380.61,24928.0,367.3655,367.8382,367.1629,367.2207,24928.0
2022-12-19 14:50:00,380.56,380.58,380.04,380.14,47628.0,367.1725,367.1918,366.6708,366.7673,47628.0
2022-12-19 14:55:00,380.11,380.53,380.11,380.47,40558.0,366.7383,367.1436,366.7383,367.0857,40558.0
2022-12-19 15:00:00,380.42,380.47,380.01,380.2,37387.0,367.0374,367.0857,366.6418,366.8252,37387.0
2022-12-19 15:05:00,380.16,380.45,380.07,380.45,33409.0,366.7866,367.0664,366.6997,367.0664,33409.0
2022-12-19 15:10:00,380.38,380.65,380.23,380.23,48030.0,366.9988,367.2593,366.8541,366.8541,48030.0
2022-12-19 15:15:00,380.22,380.68,380.22,380.59,32937.0,366.8445,367.2883,366.8445,367.2014,32937.0
2022-12-19 15:20:00,380.58,380.71,380.29,380.58,40245.0,367.1918,367.3172,366.912,367.1918,40245.0
2022-12-19 15:25:00,380.59,380.81,380.47,380.55,52512.0,367.2014,367.4137,367.0857,367.1629,52512.0
2022-12-19 15:30:00,380.55,381.03,380.51,380.88,33744.0,367.1629,367.626,367.1243,367.4812,33744.0
2022-12-19 15:35:00,380.85,381.18,380.55,380.6,29202.0,367.4523,367.7707,367.1629,367.2111,29202.0
2022-12-19 15:40:00,380.56,380.83,380.3,380.73,61388.0,367.1725,367.433,366.9216,367.3365,61388.0
2022-12-19 15:45:00,380.66,381.33,380.66,381.05,82715.0,367.269,367.9154,367.269,367.6453,82715.0
2022-12-19 15:50:00,381.02,381.66,381.01,381.65,72467.0,367.6163,368.2338,367.6067,368.2242,72467.0
2022-12-19 15:55:00,381.59,382.12,381.48,381.71,126983.0,368.1663,368.6776,368.0601,368.282,126983.0
2022-12-20 09:30:00,380.97,381.19,380.31,380.97,133711.0,367.5681,367.7803,366.9313,367.5681,133711.0
2022-12-20 09:35:00,380.97,381.56,380.69,381.46,32992.0,367.5681,368.1373,367.2979,368.0408,32992.0
2022-12-20 09:40:00,381.42,381.53,380.18,380.27,21684.0,368.0022,368.1084,366.8059,366.8927,21684.0
2022-12-20 09:45:00,380.14,380.27,379.72,380.13,33799.0,366.7673,366.8927,366.3621,366.7576,33799.0
2022-12-20 09:50:00,380.12,380.47,379.61,380.3,32313.0,366.748,367.0857,366.2559,366.9216,32313.0
2022-12-20 09:55:00,380.36,381.98,380.34,381.75,43026.0,366.9795,368.5425,366.9602,368.3206,43026.0
2022-12-20 10:00:00,381.85,382.36,381.73,382.06,50642.0,368.4171,368.9092,368.3013,368.6197,50642.0
2022-12-20 10:05:00,382.05,382.65,382.02,382.03,31673.0,368.6101,369.189,368.5811,368.5908,31673.0
2022-12-20 10:10:00,382.17,382.66,381.8,382.44,20925.0,368.7259,369.1986,368.3689,368.9864,20925.0
2022-12-20 10:15:00,382.48,382.65,382.22,382.43,52006.0,369.025,369.189,368.7741,368.9767,52006.0
2022-12-20 10:20:00,382.42,383.37,382.38,383.05,64689.0,368.9671,369.8836,368.9285,369.5749,64689.0
2022-12-20 10:25:00,383.14,383.27,382.77,383.16,27096.0,369.6617,369.7872,369.3048,369.681,27096.0
2022-12-20 10:30:00,383.28,383.82,383.28,383.34,47535.0,369.7968,370.3178,369.7968,369.8547,47535.0
2022-12-20 10:35:00,383.39,383.86,383.36,383.6,25444.0,369.9029,370.3564,369.874,370.1056,25444.0
2022-12-20 10:40:00,383.55,383.74,383.19,383.46,41004.0,370.0573,370.2406,369.71,369.9705,41004.0
2022-12-20 10:45:00,383.53,383.61,383.1,383.61,45874.0,370.038,370.1152,369.6231,370.1152,45874.0
2022-12-20 10:50:00,383.47,383.7,383.14,383.45,35382.0,369.9801,370.202,369.6617,369.9608,35382.0
2022-12-20 10:55:00,383.52,383.73,382.99,383.02,43727.0,370.0284,370.231,369.517,369.546,43727.0
2022-12-20 11:00:00,383.01,383.2,382.74,383.06,26089.0,369.5363,369.7196,369.2758,369.5846,26089.0
2022-12-20 11:05:00,383.1,383.11,382.64,382.64,19103.0,369.6231,369.6328,369.1793,369.1793,19103.0
2022-12-20 11:10:00,382.63,382.7,382.11,382.3,55168.0,369.1697,369.2372,368.668,368.8513,55168.0
2022-12-20 11:15:00,382.33,382.33,381.06,381.39,36393.0,368.8802,368.8802,367.6549,367.9733,36393.0
2022-12-20 11:20:00,381.48,381.54,381.09,381.42,19742.0,368.0601,368.118,367.6839,368.0022,19742.0
2022-12-20 11:25:00,381.3,381.41,380.59,380.86,26864.0,367.8865,367.9926,367.2014,367.4619,26864.0
2022-12-20 11:30:00,380.91,381.45,380.91,381.28,27606.0,367.5102,368.0312,367.5102,367.8672,27606.0
2022-12-20 11:35:00,381.4,381.48,381.06,381.31,35593.0,367.983,368.0601,367.6549,367.8961,35593.0
2022-12-20 11:40:00,381.3,381.64,381.05,381.6,29356.0,367.8865,368.2145,367.6453,368.1759,29356.0
2022-12-20 11:45:00,381.59,381.87,381.32,381.81,40966.0,368.1663,368.4364,367.9058,368.3785,40966.0
2022-12-20 11:50:00,381.84,381.9,381.51,381.77,25147.0,368.4075,368.4654,368.0891,368.3399,25147.0
2022-12-20 11:55:00,381.73,382.38,381.51,382.38,29109.0,368.3013,368.9285,368.0891,368.9285,29109.0
2022-12-20 12:00:00,382.36,382.62,382.27,382.52,38207.0,368.9092,369.16,368.8223,369.0636,38207.0
2022-12-20 12:05:00,382.56,382.9,382.42,382.71,22847.0,369.1021,369.4302,368.9671,369.2469,22847.0
2022-12-20 12:10:00,382.72,383.04,382.28,382.36,29406.0,369.2565,369.5653,368.832,368.9092,29406.0
2022-12-20 12:15:00,382.42,382.56,382.27,382.29,26069.0,368.9671,369.1021,368.8223,368.8416,26069.0
2022-12-20 12:20:00,382.34,382.83,382.32,382.8,27463.0,368.8899,369.3626,368.8706,369.3337,27463.0
2022-12-20 12:25:00,382.69,382.91,382.41,382.41,12678.0,369.2276,369.4398,368.9574,368.9574,12678.0
2022-12-20 12:30:00,382.43,382.43,381.92,382.01,22263.0,368.9767,368.9767,368.4847,368.5715,22263.0
2022-12-20 12:35:00,381.82,382.01,381.77,381.99,14619.0,368.3882,368.5715,368.3399,368.5522,14619.0
2022-12-20 12:40:00,382.08,382.55,382.07,382.19,30694.0,368.639,369.0925,368.6294,368.7452,30694.0
2022-12-20 12:45:00,382.1,382.56,382.09,382.48,20628.0,368.6583,369.1021,368.6487,369.025,20628.0
2022-12-20 12:50:00,382.49,382.68,382.36,382.59,41648.0,369.0346,369.2179,368.9092,369.1311,41648.0
2022-12-20 12:55:00,382.58,382.9,382.53,382.88,31143.0,369.1214,369.4302,369.0732,369.4109,31143.0
2022-12-20 13:00:00,382.89,383.19,382.85,383.05,42015.0,369.4205,369.71,369.3819,369.5749,42015.0
2022-12-20 13:05:00,383.07,383.07,382.62,382.71,27731.0,369.5942,369.5942,369.16,369.2469,27731.0
2022-12-20 13:10:00,382.72,382.72,382.27,382.6,17154.0,369.2565,369.2565,368.8223,369.1407,17154.0
2022-12-20 13:15:00,382.56,382.98,382.56,382.6,10165.0,369.1021,369.5074,369.1021,369.1407,10165.0
2022-12-20 13:20:00,382.55,382.97,382.39,382.85,21371.0,369.0925,369.4977,368.9381,369.3819,21371.0
2022-12-20 13:25:00,382.89,383.39,382.89,383.2,21464.0,369.4205,369.9029,369.4205,369.7196,21464.0
2022-12-20 13:30:00,383.22,383.69,383.18,383.57,19131.0,369.7389,370.1924,369.7003,370.0766,19131.0
2022-12-20 13:35:00,383.54,383.91,383.45,383.8,28080.0,370.0477,370.4047,369.9608,370.2985,28080.0
2022-12-20 13:40:00,383.82,383.9,383.47,383.58,49706.0,370.3178,370.395,369.9801,370.0863,49706.0
2022-12-20 13:45:00,383.56,383.67,383.23,383.3,51452.0,370.067,370.1731,369.7486,369.8161,51452.0
2022-12-20 13:50:00,383.35,383.38,383.18,383.18,21410.0,369.8644,369.8933,369.7003,369.7003,21410.0
2022-12-20 13:55:00,383.19,383.31,382.87,382.98,21216.0,369.71,369.8258,369.4012,369.5074,21216.0
2022-12-20 14:00:00,383.0,383.45,382.78,383.28,51002.0,369.5267,369.9608,369.3144,369.7968,51002.0
2022-12-20 14:05:00,383.25,383.5,383.08,383.32,50850.0,369.7679,370.0091,369.6039,369.8354,50850.0
2022-12-20 14:10:00,383.33,383.73,383.32,383.6,43023.0,369.8451,370.231,369.8354,370.1056,43023.0
2022-12-20 14:15:00,383.6,383.69,383.24,383.26,81447.0,370.1056,370.1924,369.7582,369.7775,81447.0
2022-12-20 14:20:00,383.3,383.3,382.95,382.98,36108.0,369.8161,369.8161,369.4784,369.5074,36108.0
2022-12-20 14:25:00,382.99,383.19,382.88,383.08,51314.0,369.517,369.71,369.4109,369.6039,51314.0
2022-12-20 14:30:00,383.09,383.15,382.85,383.0,32173.0,369.6135,369.6714,369.3819,369.5267,32173.0
2022-12-20 14:35:00,382.99,383.01,382.59,382.78,92047.0,369.517,369.5363,369.1311,369.3144,92047.0
2022-12-20 14:40:00,382.77,382.91,382.37,382.42,20006.0,369.3048,369.4398,368.9188,368.9671,20006.0
2022-12-20 14:45:00,382.48,382.66,382.4,382.43,21044.0,369.025,369.1986,368.9478,368.9767,21044.0
2022-12-20 14:50:00,382.47,382.72,382.2,382.69,43657.0,369.0153,369.2565,368.7548,369.2276,43657.0
2022-12-20 14:55:00,382.68,382.75,382.33,382.45,31545.0,369.2179,369.2855,368.8802,368.996,31545.0
2022-12-20 15:00:00,382.42,382.48,381.94,382.02,61429.0,368.9671,369.025,368.504,368.5811,61429.0
2022-12-20 15:05:00,382.07,382.17,381.8,382.03,59498.0,368.6294,368.7259,368.3689,368.5908,59498.0
2022-12-20 15:10:00,382.05,382.33,381.96,382.28,40997.0,368.6101,368.8802,368.5233,368.832,40997.0
2022-12-20 15:15:00,382.3,382.52,382.08,382.13,57319.0,368.8513,369.0636,368.639,368.6873,57319.0
2022-12-20 15:20:00,382.14,382.39,382.0,382.22,59427.0,368.6969,368.9381,368.5618,368.7741,59427.0
2022-12-20 15:25:00,382.22,382.9,382.19,382.76,57118.0,368.7741,369.4302,368.7452,369.2951,57118.0
2022-12-20 15:30:00,382.75,383.03,382.57,382.81,45644.0,369.2855,369.5556,369.1118,369.3433,45644.0
2022-12-20 15:35:00,382.82,383.28,382.79,383.27,70666.0,369.353,369.7968,369.3241,369.7872,70666.0
2022-12-20 15:40:00,383.2,383.21,382.91,383.06,34686.0,369.7196,369.7293,369.4398,369.5846,34686.0
2022-12-20 15:45:00,383.03,383.2,382.82,383.09,60190.0,369.5556,369.7196,369.353,369.6135,60190.0
2022-12-20 15:50:00,383.05,383.05,382.56,382.61,97562.0,369.5749,369.5749,369.1021,369.1504,97562.0
2022-12-20 15:55:00,382.63,382.64,382.11,382.22,201294.0,369.1697,369.1793,368.668,368.7741,201294.0
2022-12-21 09:30:00,385.13,385.18,384.5,384.5,138716.0,371.5817,371.63,370.9739,370.9739,138716.0
2022-12-21 09:35:00,384.55,385.26,384.44,385.09,44363.0,371.0221,371.7072,370.916,371.5431,44363.0
2022-12-21 09:40:00,385.12,385.16,384.53,384.87,43395.0,371.5721,371.6107,371.0028,371.3309,43395.0
2022-12-21 09:45:00,384.93,385.69,384.89,385.62,33230.0,371.3888,372.122,371.3502,372.0545,33230.0
2022-12-21 09:50:00,385.55,385.72,385.16,385.23,30626.0,371.987,372.151,371.6107,371.6782,30626.0
2022-12-21 09:55:00,385.25,385.26,384.72,384.89,13442.0,371.6975,371.7072,371.1862,371.3502,13442.0
2022-12-21 10:00:00,385.04,385.95,384.68,385.66,50591.0,371.4949,372.3729,371.1476,372.0931,50591.0
2022-12-21 10:05:00,385.59,386.43,385.49,386.42,20792.0,372.0256,372.836,371.9291,372.8264,20792.0
2022-12-21 10:10:00,386.49,386.52,386.12,386.27,20008.0,372.8939,372.9228,372.5369,372.6816,20008.0
2022-12-21 10:15:00,386.25,386.49,386.07,386.38,19440.0,372.6623,372.8939,372.4887,372.7878,19440.0
2022-12-21 10:20:00,386.42,386.63,386.29,386.55,19778.0,372.8264,373.029,372.7009,372.9518,19778.0
2022-12-21 10:25:00,386.54,386.9,386.45,386.89,31650.0,372.9421,373.2895,372.8553,373.2798,31650.0
2022-12-21 10:30:00,386.95,387.72,386.75,387.61,27506.0,373.3377,374.0806,373.1447,373.9745,27506.0
2022-12-21 10:35:00,387.65,388.08,387.61,388.07,18668.0,374.0131,374.428,373.9745,374.4183,18668.0
2022-12-21 10:40:00,388.12,388.38,387.98,388.03,122820.0,374.4666,374.7174,374.3315,374.3797,122820.0
2022-12-21 10:45:00,388.07,388.14,387.71,388.0,22429.0,374.4183,374.4858,374.071,374.3508,22429.0
2022-12-21 10:50:00,388.0,388.1,387.72,387.8,15854.0,374.3508,374.4473,374.0806,374.1578,15854.0
2022-12-21 10:55:00,387.83,388.35,387.82,388.32,20436.0,374.1868,374.6885,374.1771,374.6595,20436.0
2022-12-21 11:00:00,388.33,388.87,388.33,388.84,41458.0,374.6692,375.1902,374.6692,375.1612,41458.0
2022-12-21 11:05:00,388.8,388.8,388.45,388.71,65813.0,375.1226,375.1226,374.7849,375.0358,65813.0
2022-12-21 11:10:00,388.8,389.05,388.59,388.66,26199.0,375.1226,375.3638,374.92,374.9876,26199.0
2022-12-21 11:15:00,388.62,388.79,388.22,388.27,29881.0,374.949,375.113,374.563,374.6113,29881.0
2022-12-21 11:20:00,388.22,388.49,387.83,388.0,27109.0,374.563,374.8235,374.1868,374.3508,27109.0
2022-12-21 11:25:00,388.1,388.27,387.93,388.24,32077.0,374.4473,374.6113,374.2832,374.5823,32077.0
2022-12-21 11:30:00,388.26,388.57,388.26,388.48,21748.0,374.6016,374.9007,374.6016,374.8139,21748.0
2022-12-21 11:35:00,388.5,388.5,388.09,388.09,11509.0,374.8332,374.8332,374.4376,374.4376,11509.0
2022-12-21 11:40:00,388.12,388.17,387.76,388.15,20740.0,374.4666,374.5148,374.1192,374.4955,20740.0
2022-12-21 11:45:00,388.15,388.2,387.47,387.52,15418.0,374.4955,374.5437,373.8394,373.8877,15418.0
2022-12-21 11:50:00,387.5,387.77,387.4,387.64,69113.0,373.8684,374.1289,373.7719,374.0034,69113.0
2022-12-21 11:55:00,387.6,387.9,387.54,387.7,34001.0,373.9648,374.2543,373.907,374.0613,34001.0
2022-12-21 12:00:00,387.77,387.77,387.32,387.46,16990.0,374.1289,374.1289,373.6947,373.8298,16990.0
2022-12-21 12:05:00,387.49,387.77,387.32,387.37,34853.0,373.8587,374.1289,373.6947,373.7429,34853.0
2022-12-21 12:10:00,387.37,387.58,387.25,387.5,12787.0,373.7429,373.9455,373.6272,373.8684,12787.0
2022-12-21 12:15:00,387.48,387.54,387.18,387.32,17425.0,373.8491,373.907,373.5596,373.6947,17425.0
2022-12-21 12:20:00,387.28,387.8,387.28,387.7,16353.0,373.6561,374.1578,373.6561,374.0613,16353.0
2022-12-21 12:25:00,387.73,387.74,387.22,387.37,32196.0,374.0903,374.0999,373.5982,373.7429,32196.0
2022-12-21 12:30:00,387.4,387.86,387.39,387.72,15174.0,373.7719,374.2157,373.7622,374.0806,15174.0
2022-12-21 12:35:00,387.67,387.86,387.55,387.73,8612.0,374.0324,374.2157,373.9166,374.0903,8612.0
2022-12-21 12:40:00,387.79,387.86,387.62,387.81,15544.0,374.1482,374.2157,373.9841,374.1675,15544.0
2022-12-21 12:45:00,387.83,387.86,387.57,387.8,23553.0,374.1868,374.2157,373.9359,374.1578,23553.0
2022-12-21 12:50:00,387.82,387.91,387.65,387.81,19975.0,374.1771,374.2639,374.0131,374.1675,19975.0
2022-12-21 12:55:00,387.79,388.18,387.72,388.14,20880.0,374.1482,374.5244,374.0806,374.4858,20880.0
2022-12-21 13:00:00,388.13,388.51,387.98,388.5,23324.0,374.4762,374.8428,374.3315,374.8332,23324.0
2022-12-21 13:05:00,388.55,388.56,388.34,388.52,12882.0,374.8814,374.8911,374.6788,374.8525,12882.0
2022-12-21 13:10:00,388.55,388.55,388.15,388.23,13922.0,374.8814,374.8814,374.4955,374.5727,13922.0
2022-12-21 13:15:00,388.17,388.23,387.95,388.02,18420.0,374.5148,374.5727,374.3025,374.3701,18420.0
2022-12-21 13:20:00,388.05,388.07,387.48,387.56,20157.0,374.399,374.4183,373.8491,373.9263,20157.0
2022-12-21 13:25:00,387.57,387.8,387.39,387.48,39040.0,373.9359,374.1578,373.7622,373.8491,39040.0
2022-12-21 13:30:00,387.48,387.81,387.48,387.68,25062.0,373.8491,374.1675,373.8491,374.042,25062.0
2022-12-21 13:35:00,387.6,387.86,387.57,387.66,6847.0,373.9648,374.2157,373.9359,374.0227,6847.0
2022-12-21 13:40:00,387.74,387.85,387.53,387.84,16137.0,374.0999,374.206,373.8973,374.1964,16137.0
2022-12-21 13:45:00,387.81,388.17,387.81,388.1,83013.0,374.1675,374.5148,374.1675,374.4473,83013.0
2022-12-21 13:50:00,388.11,388.27,388.01,388.25,15646.0,374.4569,374.6113,374.3604,374.592,15646.0
2022-12-21 13:55:00,388.23,388.32,388.1,388.16,23678.0,374.5727,374.6595,374.4473,374.5051,23678.0
2022-12-21 14:00:00,388.16,388.88,388.16,388.73,22832.0,374.5051,375.1998,374.5051,375.0551,22832.0
2022-12-21 14:05:00,388.77,389.09,388.66,388.91,48205.0,375.0937,375.4024,374.9876,375.2288,48205.0
2022-12-21 14:10:00,388.94,389.16,388.72,388.87,16611.0,375.2577,375.47,375.0454,375.1902,16611.0
2022-12-21 14:15:00,388.88,389.04,388.67,388.67,37242.0,375.1998,375.3542,374.9972,374.9972,37242.0
2022-12-21 14:20:00,388.67,388.8,388.46,388.48,31269.0,374.9972,375.1226,374.7946,374.8139,31269.0
2022-12-21 14:25:00,388.48,388.62,388.2,388.21,15394.0,374.8139,374.949,374.5437,374.5534,15394.0
2022-12-21 14:30:00,388.19,388.6,388.08,388.54,21353.0,374.5341,374.9297,374.428,374.8718,21353.0
2022-12-21 14:35:00,388.56,388.57,387.89,388.17,70230.0,374.8911,374.9007,374.2446,374.5148,70230.0
2022-12-21 14:40:00,388.17,388.28,387.98,388.15,31848.0,374.5148,374.6209,374.3315,374.4955,31848.0
2022-12-21 14:45:00,388.15,388.34,388.05,388.09,20088.0,374.4955,374.6788,374.399,374.4376,20088.0
2022-12-21 14:50:00,388.08,388.08,387.5,387.69,21792.0,374.428,374.428,373.8684,374.0517,21792.0
2022-12-21 14:55:00,387.68,387.97,387.46,387.85,27438.0,374.042,374.3218,373.8298,374.206,27438.0
2022-12-21 15:00:00,387.81,388.2,387.79,388.04,48397.0,374.1675,374.5437,374.1482,374.3894,48397.0
2022-12-21 15:05:00,388.01,388.05,387.36,387.49,68103.0,374.3604,374.399,373.7333,373.8587,68103.0
2022-12-21 15:10:00,387.5,387.89,387.32,387.85,55376.0,373.8684,374.2446,373.6947,374.206,55376.0
2022-12-21 15:15:00,387.88,387.94,387.57,387.61,45871.0,374.235,374.2929,373.9359,373.9745,45871.0
2022-12-21 15:20:00,387.6,387.75,387.39,387.61,40323.0,373.9648,374.1096,373.7622,373.9745,40323.0
2022-12-21 15:25:00,387.57,387.82,387.3,387.31,40191.0,373.9359,374.1771,373.6754,373.685,40191.0
2022-12-21 15:30:00,387.3,387.73,387.3,387.62,44339.0,373.6754,374.0903,373.6754,373.9841,44339.0
2022-12-21 15:35:00,387.61,387.84,387.52,387.78,31573.0,373.9745,374.1964,373.8877,374.1385,31573.0
2022-12-21 15:40:00,387.82,387.89,387.42,387.59,44836.0,374.1771,374.2446,373.7912,373.9552,44836.0
2022-12-21 15:45:00,387.61,387.89,387.48,387.83,41321.0,373.9745,374.2446,373.8491,374.1868,41321.0
2022-12-21 15:50:00,387.76,387.76,386.99,387.55,58536.0,374.1192,374.1192,373.3763,373.9166,58536.0
2022-12-21 15:55:00,387.59,388.02,387.53,387.96,153721.0,373.9552,374.3701,373.8973,374.3122,153721.0
2022-12-22 09:30:00,384.77,385.08,383.46,383.53,141015.0,371.2344,371.5335,369.9705,370.038,141015.0
2022-12-22 09:35:00,383.43,383.88,382.97,383.04,38810.0,369.9415,370.3757,369.4977,369.5653,38810.0
2022-12-22 09:40:00,382.98,383.25,382.82,383.12,16272.0,369.5074,369.7679,369.353,369.6424,16272.0
2022-12-22 09:45:00,383.09,383.28,382.71,382.96,34419.0,369.6135,369.7968,369.2469,369.4881,34419.0
2022-12-22 09:50:00,382.86,383.22,382.83,382.88,33203.0,369.3916,369.7389,369.3626,369.4109,33203.0
2022-12-22 09:55:00,382.92,383.29,382.86,383.29,17020.0,369.4495,369.8065,369.3916,369.8065,17020.0
2022-12-22 10:00:00,383.29,383.29,381.96,382.08,52697.0,369.8065,369.8065,368.5233,368.639,52697.0
2022-12-22 10:05:00,382.08,382.37,381.54,381.87,43095.0,368.639,368.9188,368.118,368.4364,43095.0
2022-12-22 10:10:00,381.83,381.89,381.11,381.64,30387.0,368.3978,368.4557,367.7032,368.2145,30387.0
2022-12-22 10:15:00,381.63,381.9,381.37,381.81,24389.0,368.2049,368.4654,367.954,368.3785,24389.0
2022-12-22 10:20:00,381.82,381.83,381.33,381.33,25315.0,368.3882,368.3978,367.9154,367.9154,25315.0
2022-12-22 10:25:00,381.3,381.73,381.22,381.22,26512.0,367.8865,368.3013,367.8093,367.8093,26512.0
2022-12-22 10:30:00,381.19,381.33,380.74,380.9,27354.0,367.7803,367.9154,367.3462,367.5005,27354.0
2022-12-22 10:35:00,381.0,381.08,380.69,380.84,25983.0,367.597,367.6742,367.2979,367.4427,25983.0
2022-12-22 10:40:00,380.78,381.2,380.65,380.98,62643.0,367.3848,367.79,367.2593,367.5777,62643.0
2022-12-22 10:45:00,380.92,381.5,380.73,381.28,29318.0,367.5198,368.0794,367.3365,367.8672,29318.0
2022-12-22 10:50:00,381.3,381.46,381.11,381.11,16935.0,367.8865,368.0408,367.7032,367.7032,16935.0
2022-12-22 10:55:00,381.14,381.14,380.72,380.84,16739.0,367.7321,367.7321,367.3269,367.4427,16739.0
2022-12-22 11:00:00,380.81,381.05,380.54,381.0,43412.0,367.4137,367.6453,367.1532,367.597,43412.0
2022-12-22 11:05:00,381.02,381.31,380.78,380.78,32743.0,367.6163,367.8961,367.3848,367.3848,32743.0
2022-12-22 11:10:00,380.83,380.91,380.39,380.8,65546.0,367.433,367.5102,367.0085,367.4041,65546.0
2022-12-22 11:15:00,380.84,381.14,380.78,380.79,16030.0,367.4427,367.7321,367.3848,367.3944,16030.0
2022-12-22 11:20:00,380.74,381.17,380.71,380.94,10976.0,367.3462,367.761,367.3172,367.5391,10976.0
2022-12-22 11:25:00,380.9,381.02,380.75,380.89,39812.0,367.5005,367.6163,367.3558,367.4909,39812.0
2022-12-22 11:30:00,380.88,381.05,380.63,380.84,38111.0,367.4812,367.6453,367.24,367.4427,38111.0
2022-12-22 11:35:00,380.82,381.01,380.32,380.32,21211.0,367.4234,367.6067,366.9409,366.9409,21211.0
2022-12-22 11:40:00,380.32,380.39,379.98,380.32,43298.0,366.9409,367.0085,366.6129,366.9409,43298.0
2022-12-22 11:45:00,380.33,380.33,380.02,380.09,21125.0,366.9506,366.9506,366.6515,366.719,21125.0
2022-12-22 11:50:00,380.1,380.31,380.0,380.31,22826.0,366.7287,366.9313,366.6322,366.9313,22826.0
2022-12-22 11:55:00,380.26,380.42,380.1,380.4,19996.0,366.8831,367.0374,366.7287,367.0181,19996.0
2022-12-22 12:00:00,380.38,380.41,380.16,380.27,37079.0,366.9988,367.0278,366.7866,366.8927,37079.0
2022-12-22 12:05:00,380.22,380.29,380.05,380.28,34030.0,366.8445,366.912,366.6804,366.9024,34030.0
2022-12-22 12:10:00,380.26,380.32,379.86,379.92,31914.0,366.8831,366.9409,366.4971,366.555,31914.0
2022-12-22 12:15:00,379.91,380.12,379.82,379.88,29286.0,366.5454,366.748,366.4585,366.5164,29286.0
2022-12-22 12:20:00,379.83,379.94,379.0,379.03,31479.0,366.4682,366.5743,365.6674,365.6963,31479.0
2022-12-22 12:25:00,379.06,379.07,378.24,378.44,56918.0,365.7253,365.7349,364.9341,365.1271,56918.0
2022-12-22 12:30:00,378.58,378.62,378.25,378.29,22358.0,365.2622,365.3007,364.9438,364.9824,22358.0
2022-12-22 12:35:00,378.4,378.4,378.05,378.24,37926.0,365.0885,365.0885,364.7508,364.9341,37926.0
2022-12-22 12:40:00,378.27,378.3,377.87,378.17,27891.0,364.9631,364.992,364.5771,364.8666,27891.0
2022-12-22 12:45:00,378.18,378.4,378.03,378.34,34350.0,364.8762,365.0885,364.7315,365.0306,34350.0
2022-12-22 12:50:00,378.31,378.35,378.16,378.28,47901.0,365.0017,365.0402,364.8569,364.9727,47901.0
2022-12-22 12:55:00,378.27,378.34,378.06,378.28,43172.0,364.9631,365.0306,364.7604,364.9727,43172.0
2022-12-22 13:00:00,378.25,378.25,377.29,377.37,62853.0,364.9438,364.9438,364.0175,364.0947,62853.0
2022-12-22 13:05:00,377.32,377.52,376.97,377.25,54159.0,364.0465,364.2394,363.7088,363.9789,54159.0
2022-12-22 13:10:00,377.25,377.74,377.24,377.69,111272.0,363.9789,364.4517,363.9693,364.4035,111272.0
2022-12-22 13:15:00,377.67,377.7,377.32,377.43,53268.0,364.3842,364.4131,364.0465,364.1526,53268.0
2022-12-22 13:20:00,377.38,377.42,377.09,377.17,47076.0,364.1044,364.143,363.8246,363.9018,47076.0
2022-12-22 13:25:00,377.16,377.39,377.05,377.19,74434.0,363.8921,364.114,363.786,363.9211,74434.0
2022-12-22 13:30:00,377.16,377.17,376.49,376.71,61431.0,363.8921,363.9018,363.2457,363.4579,61431.0
2022-12-22 13:35:00,376.61,377.31,376.52,377.31,40042.0,363.3615,364.0368,363.2746,364.0368,40042.0
2022-12-22 13:40:00,377.3,377.55,377.18,377.53,42383.0,364.0272,364.2684,363.9114,364.2491,42383.0
2022-12-22 13:45:00,377.45,377.57,377.22,377.35,44532.0,364.1719,364.2877,363.95,364.0754,44532.0
2022-12-22 13:50:00,377.37,377.48,377.18,377.33,53162.0,364.0947,364.2008,363.9114,364.0561,53162.0
2022-12-22 13:55:00,377.33,377.42,377.0,377.25,57157.0,364.0561,364.143,363.7377,363.9789,57157.0
2022-12-22 14:00:00,377.24,377.75,377.22,377.38,49736.0,363.9693,364.4614,363.95,364.1044,49736.0
2022-12-22 14:05:00,377.38,377.72,377.38,377.5,47442.0,364.1044,364.4324,364.1044,364.2201,47442.0
2022-12-22 14:10:00,377.47,378.55,377.45,378.49,50126.0,364.1912,365.2332,364.1719,365.1753,50126.0
2022-12-22 14:15:00,378.41,378.43,378.05,378.07,52546.0,365.0981,365.1174,364.7508,364.7701,52546.0
2022-12-22 14:20:00,378.06,378.5,377.59,378.5,43359.0,364.7604,365.185,364.307,365.185,43359.0
2022-12-22 14:25:00,378.51,379.04,378.29,378.95,87101.0,365.1946,365.706,364.9824,365.6191,87101.0
2022-12-22 14:30:00,378.91,379.28,378.66,379.25,57274.0,365.5805,365.9375,365.3393,365.9086,57274.0
2022-12-22 14:35:00,379.22,379.32,378.54,378.77,62947.0,365.8796,365.9761,365.2236,365.4455,62947.0
2022-12-22 14:40:00,378.73,378.97,378.51,378.72,45354.0,365.4069,365.6384,365.1946,365.3972,45354.0
2022-12-22 14:45:00,378.73,379.37,378.73,379.36,44107.0,365.4069,366.0244,365.4069,366.0147,44107.0
2022-12-22 14:50:00,379.3,379.74,379.14,379.74,69976.0,365.9568,366.3813,365.8025,366.3813,69976.0
2022-12-22 14:55:00,379.71,380.33,379.67,380.21,66982.0,366.3524,366.9506,366.3138,366.8348,66982.0
2022-12-22 15:00:00,380.26,380.46,379.95,380.2,92088.0,366.8831,367.076,366.584,366.8252,92088.0
2022-12-22 15:05:00,380.22,380.89,379.91,380.83,71148.0,366.8445,367.4909,366.5454,367.433,71148.0
2022-12-22 15:10:00,380.85,380.89,380.24,380.28,63101.0,367.4523,367.4909,366.8638,366.9024,63101.0
2022-12-22 15:15:00,380.36,381.14,380.34,381.1,51234.0,366.9795,367.7321,366.9602,367.6935,51234.0
2022-12-22 15:20:00,381.11,381.91,381.08,381.78,89484.0,367.7032,368.475,367.6742,368.3496,89484.0
2022-12-22 15:25:00,381.75,382.1,381.43,382.04,35687.0,368.3206,368.6583,368.0119,368.6004,35687.0
2022-12-22 15:30:00,382.1,382.23,381.49,381.49,82315.0,368.6583,368.7838,368.0698,368.0698,82315.0
2022-12-22 15:35:00,381.57,381.65,380.93,381.23,35502.0,368.147,368.2242,367.5295,367.8189,35502.0
2022-12-22 15:40:00,381.23,381.3,380.68,380.98,43386.0,367.8189,367.8865,367.2883,367.5777,43386.0
2022-12-22 15:45:00,380.9,381.5,380.7,381.48,176084.0,367.5005,368.0794,367.3076,368.0601,176084.0
2022-12-22 15:50:00,381.49,382.47,381.49,382.25,67821.0,368.0698,369.0153,368.0698,368.803,67821.0
2022-12-22 15:55:00,382.31,382.62,381.84,382.54,338695.0,368.8609,369.16,368.4075,369.0828,338695.0
2022-12-23 09:30:00,381.44,383.0,381.39,381.59,115184.0,368.0215,369.5267,367.9733,368.1663,115184.0
2022-12-23 09:35:00,381.75,381.75,380.13,380.2,69887.0,368.3206,368.3206,366.7576,366.8252,69887.0
2022-12-23 09:40:00,380.05,382.04,380.05,381.31,27779.0,366.6804,368.6004,366.6804,367.8961,27779.0
2022-12-23 09:45:00,381.12,381.29,380.1,380.55,19448.0,367.7128,367.8768,366.7287,367.1629,19448.0
2022-12-23 09:50:00,380.55,380.9,380.24,380.36,19845.0,367.1629,367.5005,366.8638,366.9795,19845.0
2022-12-23 09:55:00,380.28,380.34,379.77,380.2,42109.0,366.9024,366.9602,366.4103,366.8252,42109.0
2022-12-23 10:00:00,380.27,381.96,379.98,380.6,81081.0,366.8927,368.5233,366.6129,367.2111,81081.0
2022-12-23 10:05:00,380.57,381.45,380.0,381.27,35924.0,367.1821,368.0312,366.6322,367.8575,35924.0
2022-12-23 10:10:00,381.3,382.04,381.3,381.45,21134.0,367.8865,368.6004,367.8865,368.0312,21134.0
2022-12-23 10:15:00,381.39,383.23,381.07,383.16,32992.0,367.9733,369.7486,367.6646,369.681,32992.0
2022-12-23 10:20:00,383.18,383.22,382.69,383.1,36603.0,369.7003,369.7389,369.2276,369.6231,36603.0
2022-12-23 10:25:00,383.06,383.53,382.73,383.13,54819.0,369.5846,370.038,369.2662,369.6521,54819.0
2022-12-23 10:30:00,383.19,383.9,383.13,383.85,48369.0,369.71,370.395,369.6521,370.3468,48369.0
2022-12-23 10:35:00,383.84,384.41,383.57,384.3,50022.0,370.3371,370.8871,370.0766,370.7809,50022.0
2022-12-23 10:40:00,384.25,384.38,383.75,383.88,22014.0,370.7327,370.8581,370.2503,370.3757,22014.0
2022-12-23 10:45:00,383.66,383.68,383.01,383.33,18592.0,370.1634,370.1827,369.5363,369.8451,18592.0
2022-12-23 10:50:00,383.29,383.29,382.56,382.79,24924.0,369.8065,369.8065,369.1021,369.3241,24924.0
2022-12-23 10:55:00,382.79,383.25,382.32,382.61,28820.0,369.3241,369.7679,368.8706,369.1504,28820.0
2022-12-23 11:00:00,382.48,382.74,381.76,381.97,84305.0,369.025,369.2758,368.3303,368.5329,84305.0
2022-12-23 11:05:00,381.99,382.07,381.79,382.06,60859.0,368.5522,368.6294,368.3592,368.6197,60859.0
2022-12-23 11:10:00,382.07,382.87,382.07,382.67,34241.0,368.6294,369.4012,368.6294,369.2083,34241.0
2022-12-23 11:15:00,382.49,382.96,382.36,382.67,23339.0,369.0346,369.4881,368.9092,369.2083,23339.0
2022-12-23 11:20:00,382.77,383.2,382.53,382.82,26453.0,369.3048,369.7196,369.0732,369.353,26453.0
2022-12-23 11:25:00,382.86,383.15,382.52,382.6,76274.0,369.3916,369.6714,369.0636,369.1407,76274.0
2022-12-23 11:30:00,382.68,382.98,382.57,382.65,14775.0,369.2179,369.5074,369.1118,369.189,14775.0
2022-12-23 11:35:00,382.83,383.43,382.75,383.33,22854.0,369.3626,369.9415,369.2855,369.8451,22854.0
2022-12-23 11:40:00,383.37,383.84,383.17,383.25,23968.0,369.8836,370.3371,369.6907,369.7679,23968.0
2022-12-23 11:45:00,383.17,383.4,382.94,383.4,17682.0,369.6907,369.9126,369.4688,369.9126,17682.0
2022-12-23 11:50:00,383.4,383.62,382.9,383.06,29720.0,369.9126,370.1249,369.4302,369.5846,29720.0
2022-12-23 11:55:00,383.08,383.35,382.91,383.31,18723.0,369.6039,369.8644,369.4398,369.8258,18723.0
2022-12-23 12:00:00,383.34,383.84,383.26,383.58,29123.0,369.8547,370.3371,369.7775,370.0863,29123.0
2022-12-23 12:05:00,383.63,383.69,383.14,383.29,21560.0,370.1345,370.1924,369.6617,369.8065,21560.0
2022-12-23 12:10:00,383.27,383.58,383.18,383.54,13415.0,369.7872,370.0863,369.7003,370.0477,13415.0
2022-12-23 12:15:00,383.52,383.82,383.39,383.76,20984.0,370.0284,370.3178,369.9029,370.2599,20984.0
2022-12-23 12:20:00,383.7,384.42,383.7,384.3,113613.0,370.202,370.8967,370.202,370.7809,113613.0
2022-12-23 12:25:00,384.21,384.28,383.92,383.93,21896.0,370.6941,370.7616,370.4143,370.4239,21896.0
2022-12-23 12:30:00,383.9,384.25,383.9,384.21,19616.0,370.395,370.7327,370.395,370.6941,19616.0
2022-12-23 12:35:00,384.27,384.57,384.0,384.06,44669.0,370.752,371.0414,370.4915,370.5494,44669.0
2022-12-23 12:40:00,384.04,384.19,383.4,383.52,18156.0,370.5301,370.6748,369.9126,370.0284,18156.0
2022-12-23 12:45:00,383.59,383.82,383.34,383.4,11746.0,370.0959,370.3178,369.8547,369.9126,11746.0
2022-12-23 12:50:00,383.45,383.61,383.33,383.4,18795.0,369.9608,370.1152,369.8451,369.9126,18795.0
2022-12-23 12:55:00,383.38,383.69,383.34,383.59,59207.0,369.8933,370.1924,369.8547,370.0959,59207.0
2022-12-23 13:00:00,383.74,383.95,383.48,383.84,13108.0,370.2406,370.4432,369.9898,370.3371,13108.0
2022-12-23 13:05:00,383.9,384.07,383.73,384.02,20584.0,370.395,370.559,370.231,370.5108,20584.0
2022-12-23 13:10:00,384.03,384.12,383.32,383.4,19102.0,370.5204,370.6073,369.8354,369.9126,19102.0
2022-12-23 13:15:00,383.35,383.88,383.35,383.77,18527.0,369.8644,370.3757,369.8644,370.2696,18527.0
2022-12-23 13:20:00,383.81,383.97,383.64,383.69,8689.0,370.3082,370.4625,370.1442,370.1924,8689.0
2022-12-23 13:25:00,383.71,383.88,383.57,383.82,12475.0,370.2117,370.3757,370.0766,370.3178,12475.0
2022-12-23 13:30:00,383.95,384.08,383.86,384.05,13779.0,370.4432,370.5687,370.3564,370.5397,13779.0
2022-12-23 13:35:00,384.05,384.16,383.78,383.83,10256.0,370.5397,370.6459,370.2792,370.3275,10256.0
2022-12-23 13:40:00,383.84,384.02,383.51,383.51,8596.0,370.3371,370.5108,370.0187,370.0187,8596.0
2022-12-23 13:45:00,383.47,383.54,382.79,383.44,10870.0,369.9801,370.0477,369.3241,369.9512,10870.0
2022-12-23 13:50:00,383.39,383.62,383.3,383.46,21296.0,369.9029,370.1249,369.8161,369.9705,21296.0
2022-12-23 13:55:00,383.45,383.54,383.14,383.2,19061.0,369.9608,370.0477,369.6617,369.7196,19061.0
2022-12-23 14:00:00,383.3,383.3,382.8,382.92,32670.0,369.8161,369.8161,369.3337,369.4495,32670.0
2022-12-23 14:05:00,382.91,383.26,382.91,382.98,9771.0,369.4398,369.7775,369.4398,369.5074,9771.0
2022-12-23 14:10:00,382.97,383.41,382.96,383.36,19293.0,369.4977,369.9222,369.4881,369.874,19293.0
2022-12-23 14:15:00,383.36,383.75,383.25,383.65,42101.0,369.874,370.2503,369.7679,370.1538,42101.0
2022-12-23 14:20:00,383.62,383.67,383.13,383.27,28981.0,370.1249,370.1731,369.6521,369.7872,28981.0
2022-12-23 14:25:00,383.25,383.62,383.24,383.46,25124.0,369.7679,370.1249,369.7582,369.9705,25124.0
2022-12-23 14:30:00,383.46,383.86,383.44,383.74,61861.0,369.9705,370.3564,369.9512,370.2406,61861.0
2022-12-23 14:35:00,383.74,384.07,383.66,384.03,20516.0,370.2406,370.559,370.1634,370.5204,20516.0
2022-12-23 14:40:00,384.1,384.1,383.69,383.79,8012.0,370.588,370.588,370.1924,370.2889,8012.0
2022-12-23 14:45:00,383.69,383.88,383.54,383.63,10559.0,370.1924,370.3757,370.0477,370.1345,10559.0
2022-12-23 14:50:00,383.58,384.06,383.58,384.06,64540.0,370.0863,370.5494,370.0863,370.5494,64540.0
2022-12-23 14:55:00,384.07,384.34,384.03,384.28,8891.0,370.559,370.8195,370.5204,370.7616,8891.0
2022-12-23 15:00:00,384.33,384.77,384.21,384.25,19654.0,370.8099,371.2344,370.6941,370.7327,19654.0
2022-12-23 15:05:00,384.28,384.29,383.96,384.17,11345.0,370.7616,370.7713,370.4529,370.6555,11345.0
2022-12-23 15:10:00,384.14,384.45,384.09,384.21,9195.0,370.6266,370.9257,370.5783,370.6941,9195.0
2022-12-23 15:15:00,384.22,384.68,384.19,384.33,23439.0,370.7037,371.1476,370.6748,370.8099,23439.0
2022-12-23 15:20:00,384.35,384.41,383.87,383.88,37829.0,370.8292,370.8871,370.3661,370.3757,37829.0
2022-12-23 15:25:00,383.88,384.04,383.68,383.82,15598.0,370.3757,370.5301,370.1827,370.3178,15598.0
2022-12-23 15:30:00,383.83,383.91,383.43,383.58,31020.0,370.3275,370.4047,369.9415,370.0863,31020.0
2022-12-23 15:35:00,383.57,383.65,383.32,383.41,25486.0,370.0766,370.1538,369.8354,369.9222,25486.0
2022-12-23 15:40:00,383.44,383.99,383.43,383.96,15448.0,369.9512,370.4818,369.9415,370.4529,15448.0
2022-12-23 15:45:00,383.93,384.36,383.88,384.31,49142.0,370.4239,370.8388,370.3757,370.7906,49142.0
2022-12-23 15:50:00,384.31,384.61,383.74,384.45,26281.0,370.7906,371.08,370.2406,370.9257,26281.0
2022-12-23 15:55:00,384.48,384.71,384.34,384.65,97420.0,370.9546,371.1765,370.8195,371.1186,97420.0
2022-12-27 09:30:00,384.55,384.72,383.64,383.67,67626.0,371.0221,371.1862,370.1442,370.1731,67626.0
2022-12-27 09:35:00,383.61,383.61,382.61,383.1,47821.0,370.1152,370.1152,369.1504,369.6231,47821.0
2022-12-27 09:40:00,383.0,383.14,382.67,382.99,27095.0,369.5267,369.6617,369.2083,369.517,27095.0
2022-12-27 09:45:00,382.87,382.87,381.82,382.29,31401.0,369.4012,369.4012,368.3882,368.8416,31401.0
2022-12-27 09:50:00,382.25,382.6,382.02,382.5,14688.0,368.803,369.1407,368.5811,369.0443,14688.0
2022-12-27 09:55:00,382.48,382.62,382.17,382.22,15292.0,369.025,369.16,368.7259,368.7741,15292.0
2022-12-27 10:00:00,382.18,382.28,381.42,382.14,31012.0,368.7355,368.832,368.0022,368.6969,31012.0
2022-12-27 10:05:00,382.14,382.4,382.07,382.19,19448.0,368.6969,368.9478,368.6294,368.7452,19448.0
2022-12-27 10:10:00,382.16,383.0,381.99,383.0,17598.0,368.7162,369.5267,368.5522,369.5267,17598.0
2022-12-27 10:15:00,382.98,384.07,382.66,383.86,26302.0,369.5074,370.559,369.1986,370.3564,26302.0
2022-12-27 10:20:00,383.86,384.63,383.85,384.21,21341.0,370.3564,371.0993,370.3468,370.6941,21341.0
2022-12-27 10:25:00,384.32,384.58,383.93,384.13,15003.0,370.8002,371.0511,370.4239,370.6169,15003.0
2022-12-27 10:30:00,384.28,384.46,383.65,384.39,31201.0,370.7616,370.9353,370.1538,370.8678,31201.0
2022-12-27 10:35:00,384.37,384.42,384.08,384.33,23727.0,370.8485,370.8967,370.5687,370.8099,23727.0
2022-12-27 10:40:00,384.36,384.64,384.15,384.37,19529.0,370.8388,371.109,370.6362,370.8485,19529.0
2022-12-27 10:45:00,384.35,384.87,384.32,384.61,42905.0,370.8292,371.3309,370.8002,371.08,42905.0
2022-12-27 10:50:00,384.66,384.66,384.13,384.13,68508.0,371.1283,371.1283,370.6169,370.6169,68508.0
2022-12-27 10:55:00,384.13,384.2,383.58,383.68,33423.0,370.6169,370.6845,370.0863,370.1827,33423.0
2022-12-27 11:00:00,383.6,384.03,383.55,383.83,43822.0,370.1056,370.5204,370.0573,370.3275,43822.0
2022-12-27 11:05:00,383.89,384.07,383.43,384.05,22762.0,370.3854,370.559,369.9415,370.5397,22762.0
2022-12-27 11:10:00,383.94,384.14,383.81,383.92,41220.0,370.4336,370.6266,370.3082,370.4143,41220.0
2022-12-27 11:15:00,383.87,384.13,383.6,383.68,63100.0,370.3661,370.6169,370.1056,370.1827,63100.0
2022-12-27 11:20:00,383.62,384.16,383.39,384.16,32238.0,370.1249,370.6459,369.9029,370.6459,32238.0
2022-12-27 11:25:00,384.12,384.12,383.72,384.05,20653.0,370.6073,370.6073,370.2213,370.5397,20653.0
2022-12-27 11:30:00,384.02,384.42,383.72,383.77,38905.0,370.5108,370.8967,370.2213,370.2696,38905.0
2022-12-27 11:35:00,383.82,384.28,383.71,384.28,15558.0,370.3178,370.7616,370.2117,370.7616,15558.0
2022-12-27 11:40:00,384.27,384.57,384.01,384.47,52852.0,370.752,371.0414,370.5011,370.945,52852.0
2022-12-27 11:45:00,384.43,384.65,384.21,384.29,19190.0,370.9064,371.1186,370.6941,370.7713,19190.0
2022-12-27 11:50:00,384.37,384.37,384.03,384.07,22906.0,370.8485,370.8485,370.5204,370.559,22906.0
2022-12-27 11:55:00,384.13,384.42,384.0,384.06,65016.0,370.6169,370.8967,370.4915,370.5494,65016.0
2022-12-27 12:00:00,384.14,384.45,384.06,384.36,31457.0,370.6266,370.9257,370.5494,370.8388,31457.0
2022-12-27 12:05:00,384.37,384.43,384.11,384.16,24331.0,370.8485,370.9064,370.5976,370.6459,24331.0
2022-12-27 12:10:00,384.19,384.86,384.19,384.66,30767.0,370.6748,371.3212,370.6748,371.1283,30767.0
2022-12-27 12:15:00,384.69,384.69,384.19,384.36,32740.0,371.1572,371.1572,370.6748,370.8388,32740.0
2022-12-27 12:20:00,384.32,384.35,383.84,384.08,34789.0,370.8002,370.8292,370.3371,370.5687,34789.0
2022-12-27 12:25:00,384.06,384.11,383.82,383.86,36027.0,370.5494,370.5976,370.3178,370.3564,36027.0
2022-12-27 12:30:00,383.83,384.08,383.83,383.98,27178.0,370.3275,370.5687,370.3275,370.4722,27178.0
2022-12-27 12:35:00,383.99,384.17,383.93,384.14,43223.0,370.4818,370.6555,370.4239,370.6266,43223.0
2022-12-27 12:40:00,384.07,384.12,383.5,383.53,26017.0,370.559,370.6073,370.0091,370.038,26017.0
2022-12-27 12:45:00,383.47,383.5,383.23,383.32,23233.0,369.9801,370.0091,369.7486,369.8354,23233.0
2022-12-27 12:50:00,383.3,383.65,383.26,383.59,22531.0,369.8161,370.1538,369.7775,370.0959,22531.0
2022-12-27 12:55:00,383.56,383.88,383.47,383.88,36819.0,370.067,370.3757,369.9801,370.3757,36819.0
2022-12-27 13:00:00,383.85,384.15,383.75,384.1,31430.0,370.3468,370.6362,370.2503,370.588,31430.0
2022-12-27 13:05:00,384.07,384.35,384.0,384.16,46851.0,370.559,370.8292,370.4915,370.6459,46851.0
2022-12-27 13:10:00,384.14,384.23,384.05,384.15,30486.0,370.6266,370.7134,370.5397,370.6362,30486.0
2022-12-27 13:15:00,384.21,384.25,383.88,383.9,82274.0,370.6941,370.7327,370.3757,370.395,82274.0
2022-12-27 13:20:00,383.9,383.91,383.69,383.91,25002.0,370.395,370.4047,370.1924,370.4047,25002.0
2022-12-27 13:25:00,383.91,383.92,383.68,383.69,23539.0,370.4047,370.4143,370.1827,370.1924,23539.0
2022-12-27 13:30:00,383.69,383.69,383.45,383.54,22326.0,370.1924,370.1924,369.9608,370.0477,22326.0
2022-12-27 13:35:00,383.54,383.74,383.54,383.6,37850.0,370.0477,370.2406,370.0477,370.1056,37850.0
2022-12-27 13:40:00,383.6,383.76,383.49,383.64,23126.0,370.1056,370.2599,369.9994,370.1442,23126.0
2022-12-27 13:45:00,383.54,383.61,383.3,383.59,37856.0,370.0477,370.1152,369.8161,370.0959,37856.0
2022-12-27 13:50:00,383.6,383.6,383.14,383.24,27563.0,370.1056,370.1056,369.6617,369.7582,27563.0
2022-12-27 13:55:00,383.22,383.28,382.77,382.92,52277.0,369.7389,369.7968,369.3048,369.4495,52277.0
2022-12-27 14:00:00,382.86,383.87,382.81,383.33,295921.0,369.3916,370.3661,369.3433,369.8451,295921.0
2022-12-27 14:05:00,383.33,383.37,383.02,383.18,32041.0,369.8451,369.8836,369.546,369.7003,32041.0
2022-12-27 14:10:00,383.21,383.25,382.95,383.09,30420.0,369.7293,369.7679,369.4784,369.6135,30420.0
2022-12-27 14:15:00,383.0,383.0,382.62,382.74,29218.0,369.5267,369.5267,369.16,369.2758,29218.0
2022-12-27 14:20:00,382.7,382.93,382.57,382.84,30000.0,369.2372,369.4591,369.1118,369.3723,30000.0
2022-12-27 14:25:00,382.87,382.98,382.39,382.48,25640.0,369.4012,369.5074,368.9381,369.025,25640.0
2022-12-27 14:30:00,382.44,382.72,382.38,382.71,34790.0,368.9864,369.2565,368.9285,369.2469,34790.0
2022-12-27 14:35:00,382.72,382.76,382.43,382.47,27064.0,369.2565,369.2951,368.9767,369.0153,27064.0
2022-12-27 14:40:00,382.41,382.52,382.24,382.52,20719.0,368.9574,369.0636,368.7934,369.0636,20719.0
2022-12-27 14:45:00,382.53,383.03,382.53,383.0,41200.0,369.0732,369.5556,369.0732,369.5267,41200.0
2022-12-27 14:50:00,383.06,383.22,382.95,383.05,56675.0,369.5846,369.7389,369.4784,369.5749,56675.0
2022-12-27 14:55:00,383.06,383.17,382.84,383.06,27313.0,369.5846,369.6907,369.3723,369.5846,27313.0
2022-12-27 15:00:00,383.09,383.33,382.88,382.99,29445.0,369.6135,369.8451,369.4109,369.517,29445.0
2022-12-27 15:05:00,383.0,383.49,382.96,383.47,26140.0,369.5267,369.9994,369.4881,369.9801,26140.0
2022-12-27 15:10:00,383.44,383.57,383.27,383.55,51007.0,369.9512,370.0766,369.7872,370.0573,51007.0
2022-12-27 15:15:00,383.56,383.85,383.53,383.57,25042.0,370.067,370.3468,370.038,370.0766,25042.0
2022-12-27 15:20:00,383.42,383.74,383.39,383.65,21899.0,369.9319,370.2406,369.9029,370.1538,21899.0
2022-12-27 15:25:00,383.64,383.8,383.54,383.71,27245.0,370.1442,370.2985,370.0477,370.2117,27245.0
2022-12-27 15:30:00,383.72,384.05,383.58,383.79,42175.0,370.2213,370.5397,370.0863,370.2889,42175.0
2022-12-27 15:35:00,383.76,384.1,383.72,384.02,32174.0,370.2599,370.588,370.2213,370.5108,32174.0
2022-12-27 15:40:00,384.04,384.06,383.76,383.76,34745.0,370.5301,370.5494,370.2599,370.2599,34745.0
2022-12-27 15:45:00,383.71,383.73,383.47,383.6,34972.0,370.2117,370.231,369.9801,370.1056,34972.0
2022-12-27 15:50:00,383.56,383.56,383.04,383.21,49639.0,370.067,370.067,369.5653,369.7293,49639.0
2022-12-27 15:55:00,383.1,383.37,382.84,383.15,57675.0,369.6231,369.8836,369.3723,369.6714,57675.0
2022-12-28 09:30:00,383.09,384.55,382.4,384.45,190601.0,369.6135,371.0221,368.9478,370.9257,190601.0
2022-12-28 09:35:00,384.53,385.15,384.32,384.58,29808.0,371.0028,371.601,370.8002,371.0511,29808.0
2022-12-28 09:40:00,384.61,384.91,384.31,384.32,36585.0,371.08,371.3695,370.7906,370.8002,36585.0
2022-12-28 09:45:00,384.44,384.92,384.34,384.86,19719.0,370.916,371.3791,370.8195,371.3212,19719.0
2022-12-28 09:50:00,384.87,384.87,383.37,383.81,45200.0,371.3309,371.3309,369.8836,370.3082,45200.0
2022-12-28 09:55:00,383.76,384.11,383.56,383.76,21203.0,370.2599,370.5976,370.067,370.2599,21203.0
2022-12-28 10:00:00,383.85,384.63,383.71,384.01,48119.0,370.3468,371.0993,370.2117,370.5011,48119.0
2022-12-28 10:05:00,383.99,384.01,383.49,383.56,20259.0,370.4818,370.5011,369.9994,370.067,20259.0
2022-12-28 10:10:00,383.55,383.77,383.32,383.56,25077.0,370.0573,370.2696,369.8354,370.067,25077.0
2022-12-28 10:15:00,383.57,384.01,383.47,383.86,19595.0,370.0766,370.5011,369.9801,370.3564,19595.0
2022-12-28 10:20:00,384.0,384.0,383.59,383.62,20184.0,370.4915,370.4915,370.0959,370.1249,20184.0
2022-12-28 10:25:00,383.59,383.59,382.09,382.37,50601.0,370.0959,370.0959,368.6487,368.9188,50601.0
2022-12-28 10:30:00,382.33,383.38,382.02,382.48,58415.0,368.8802,369.8933,368.5811,369.025,58415.0
2022-12-28 10:35:00,382.5,382.58,382.01,382.29,21538.0,369.0443,369.1214,368.5715,368.8416,21538.0
2022-12-28 10:40:00,382.27,382.59,382.14,382.29,54480.0,368.8223,369.1311,368.6969,368.8416,54480.0
2022-12-28 10:45:00,382.18,382.52,382.13,382.32,49647.0,368.7355,369.0636,368.6873,368.8706,49647.0
2022-12-28 10:50:00,382.31,382.35,381.75,381.82,58480.0,368.8609,368.8995,368.3206,368.3882,58480.0
2022-12-28 10:55:00,381.85,381.98,381.06,381.14,57332.0,368.4171,368.5425,367.6549,367.7321,57332.0
2022-12-28 11:00:00,381.12,381.35,380.79,381.27,23726.0,367.7128,367.9347,367.3944,367.8575,23726.0
2022-12-28 11:05:00,381.26,381.26,380.52,380.72,28540.0,367.8479,367.8479,367.1339,367.3269,28540.0
2022-12-28 11:10:00,380.69,380.99,380.27,380.55,61488.0,367.2979,367.5874,366.8927,367.1629,61488.0
2022-12-28 11:15:00,380.61,380.93,380.26,380.91,63580.0,367.2207,367.5295,366.8831,367.5102,63580.0
2022-12-28 11:20:00,380.9,381.06,380.65,380.9,17444.0,367.5005,367.6549,367.2593,367.5005,17444.0
2022-12-28 11:25:00,380.89,381.06,380.71,380.84,19308.0,367.4909,367.6549,367.3172,367.4427,19308.0
2022-12-28 11:30:00,380.82,380.98,380.43,380.44,25398.0,367.4234,367.5777,367.0471,367.0567,25398.0
2022-12-28 11:35:00,380.56,380.59,380.22,380.39,21186.0,367.1725,367.2014,366.8445,367.0085,21186.0
2022-12-28 11:40:00,380.56,380.71,380.4,380.69,38598.0,367.1725,367.3172,367.0181,367.2979,38598.0
2022-12-28 11:45:00,380.62,380.64,380.05,380.1,34209.0,367.2304,367.2497,366.6804,366.7287,34209.0
2022-12-28 11:50:00,380.07,380.3,379.99,380.1,47045.0,366.6997,366.9216,366.6226,366.7287,47045.0
2022-12-28 11:55:00,380.06,380.13,379.82,379.91,68461.0,366.6901,366.7576,366.4585,366.5454,68461.0
2022-12-28 12:00:00,379.84,380.09,379.38,379.44,60322.0,366.4778,366.719,366.034,366.0919,60322.0
2022-12-28 12:05:00,379.38,379.62,379.24,379.6,23391.0,366.034,366.2656,365.8989,366.2463,23391.0
2022-12-28 12:10:00,379.55,379.66,379.11,379.11,32880.0,366.198,366.3042,365.7735,365.7735,32880.0
2022-12-28 12:15:00,379.08,379.36,379.02,379.24,19284.0,365.7446,366.0147,365.6867,365.8989,19284.0
2022-12-28 12:20:00,379.19,379.33,379.02,379.1,25095.0,365.8507,365.9858,365.6867,365.7639,25095.0
2022-12-28 12:25:00,379.18,379.58,379.14,379.5,30841.0,365.841,366.227,365.8025,366.1498,30841.0
2022-12-28 12:30:00,379.56,380.03,379.52,379.98,28019.0,366.2077,366.6611,366.1691,366.6129,28019.0
2022-12-28 12:35:00,379.97,380.18,379.78,379.98,32364.0,366.6033,366.8059,366.4199,366.6129,32364.0
2022-12-28 12:40:00,380.01,380.1,379.77,379.98,11456.0,366.6418,366.7287,366.4103,366.6129,11456.0
2022-12-28 12:45:00,379.98,380.77,379.97,380.77,31401.0,366.6129,367.3751,366.6033,367.3751,31401.0
2022-12-28 12:50:00,380.7,380.81,380.58,380.78,30926.0,367.3076,367.4137,367.1918,367.3848,30926.0
2022-12-28 12:55:00,380.79,381.19,380.55,381.05,59359.0,367.3944,367.7803,367.1629,367.6453,59359.0
2022-12-28 13:00:00,381.08,381.71,380.95,381.57,49937.0,367.6742,368.282,367.5488,368.147,49937.0
2022-12-28 13:05:00,381.59,381.79,381.45,381.56,29151.0,368.1663,368.3592,368.0312,368.1373,29151.0
2022-12-28 13:10:00,381.62,381.96,381.35,381.39,63083.0,368.1952,368.5233,367.9347,367.9733,63083.0
2022-12-28 13:15:00,381.36,381.64,381.25,381.41,13618.0,367.9444,368.2145,367.8382,367.9926,13618.0
2022-12-28 13:20:00,381.36,381.5,380.85,380.86,70637.0,367.9444,368.0794,367.4523,367.4619,70637.0
2022-12-28 13:25:00,380.89,381.08,380.83,381.0,125204.0,367.4909,367.6742,367.433,367.597,125204.0
2022-12-28 13:30:00,381.0,381.03,380.59,380.61,36712.0,367.597,367.626,367.2014,367.2207,36712.0
2022-12-28 13:35:00,380.63,380.77,380.35,380.37,37036.0,367.24,367.3751,366.9699,366.9892,37036.0
2022-12-28 13:40:00,380.4,380.83,380.4,380.56,20754.0,367.0181,367.433,367.0181,367.1725,20754.0
2022-12-28 13:45:00,380.59,380.87,380.48,380.67,19932.0,367.2014,367.4716,367.0953,367.2786,19932.0
2022-12-28 13:50:00,380.66,380.69,380.22,380.64,43073.0,367.269,367.2979,366.8445,367.2497,43073.0
2022-12-28 13:55:00,380.59,380.59,380.28,380.42,22669.0,367.2014,367.2014,366.9024,367.0374,22669.0
2022-12-28 14:00:00,380.44,380.64,380.31,380.61,19169.0,367.0567,367.2497,366.9313,367.2207,19169.0
2022-12-28 14:05:00,380.59,380.73,380.07,380.2,39171.0,367.2014,367.3365,366.6997,366.8252,39171.0
2022-12-28 14:10:00,380.22,380.42,379.98,380.39,91350.0,366.8445,367.0374,366.6129,367.0085,91350.0
2022-12-28 14:15:00,380.35,380.44,379.88,380.38,47963.0,366.9699,367.0567,366.5164,366.9988,47963.0
2022-12-28 14:20:00,380.45,380.47,380.11,380.19,28180.0,367.0664,367.0857,366.7383,366.8155,28180.0
2022-12-28 14:25:00,380.29,380.3,379.98,380.09,38304.0,366.912,366.9216,366.6129,366.719,38304.0
2022-12-28 14:30:00,380.06,380.58,380.02,380.03,54892.0,366.6901,367.1918,366.6515,366.6611,54892.0
2022-12-28 14:35:00,380.09,380.2,379.89,380.13,27669.0,366.719,366.8252,366.5261,366.7576,27669.0
2022-12-28 14:40:00,380.17,380.87,380.16,380.8,19401.0,366.7962,367.4716,366.7866,367.4041,19401.0
2022-12-28 14:45:00,380.85,381.08,380.6,380.61,38430.0,367.4523,367.6742,367.2111,367.2207,38430.0
2022-12-28 14:50:00,380.63,380.67,380.25,380.36,40113.0,367.24,367.2786,366.8734,366.9795,40113.0
2022-12-28 14:55:00,380.33,380.42,380.03,380.16,28698.0,366.9506,367.0374,366.6611,366.7866,28698.0
2022-12-28 15:00:00,380.11,380.2,379.44,379.48,101381.0,366.7383,366.8252,366.0919,366.1305,101381.0
2022-12-28 15:05:00,379.43,379.72,379.38,379.46,52754.0,366.0823,366.3621,366.034,366.1112,52754.0
2022-12-28 15:10:00,379.45,379.49,378.76,378.76,54189.0,366.1015,366.1401,365.4358,365.4358,54189.0
2022-12-28 15:15:00,378.76,379.36,378.62,379.01,67092.0,365.4358,366.0147,365.3007,365.677,67092.0
2022-12-28 15:20:00,378.98,379.06,378.58,378.67,35618.0,365.6481,365.7253,365.2622,365.349,35618.0
2022-12-28 15:25:00,378.7,379.05,378.69,378.81,58574.0,365.3779,365.7156,365.3683,365.4841,58574.0
2022-12-28 15:30:00,378.78,379.23,378.77,378.94,76067.0,365.4551,365.8893,365.4455,365.6095,76067.0
2022-12-28 15:35:00,378.93,379.15,378.6,378.85,82743.0,365.5998,365.8121,365.2814,365.5227,82743.0
2022-12-28 15:40:00,378.86,378.92,378.32,378.32,98408.0,365.5323,365.5902,365.0113,365.0113,98408.0
2022-12-28 15:45:00,378.23,378.83,378.15,378.69,61591.0,364.9245,365.5034,364.8473,365.3683,61591.0
2022-12-28 15:50:00,378.72,378.89,378.44,378.53,91535.0,365.3972,365.5612,365.1271,365.2139,91535.0
2022-12-28 15:55:00,378.5,378.76,378.4,378.42,198835.0,365.185,365.4358,365.0885,365.1078,198835.0
2022-12-29 09:30:00,381.36,382.02,380.84,381.74,143222.0,367.9444,368.5811,367.4427,368.311,143222.0
2022-12-29 09:35:00,381.56,382.62,381.56,382.44,66342.0,368.1373,369.16,368.1373,368.9864,66342.0
2022-12-29 09:40:00,382.47,383.31,382.47,382.86,46144.0,369.0153,369.8258,369.0153,369.3916,46144.0
2022-12-29 09:45:00,382.86,383.29,382.86,383.18,61395.0,369.3916,369.8065,369.3916,369.7003,61395.0
2022-12-29 09:50:00,383.34,383.37,382.63,383.13,32639.0,369.8547,369.8836,369.1697,369.6521,32639.0
2022-12-29 09:55:00,383.16,383.55,383.06,383.28,41187.0,369.681,370.0573,369.5846,369.7968,41187.0
2022-12-29 10:00:00,383.39,383.69,383.1,383.33,70012.0,369.9029,370.1924,369.6231,369.8451,70012.0
2022-12-29 10:05:00,383.31,384.02,383.18,383.75,36544.0,369.8258,370.5108,369.7003,370.2503,36544.0
2022-12-29 10:10:00,383.79,384.23,383.78,384.14,23742.0,370.2889,370.7134,370.2792,370.6266,23742.0
2022-12-29 10:15:00,384.16,384.53,384.14,384.53,37752.0,370.6459,371.0028,370.6266,371.0028,37752.0
2022-12-29 10:20:00,384.59,384.66,384.2,384.34,40443.0,371.0607,371.1283,370.6845,370.8195,40443.0
2022-12-29 10:25:00,384.35,384.4,383.96,384.04,22400.0,370.8292,370.8774,370.4529,370.5301,22400.0
2022-12-29 10:30:00,384.14,384.65,384.12,384.61,32462.0,370.6266,371.1186,370.6073,371.08,32462.0
2022-12-29 10:35:00,384.67,384.84,384.56,384.7,27769.0,371.1379,371.3019,371.0318,371.1669,27769.0
2022-12-29 10:40:00,384.67,384.84,384.61,384.65,29245.0,371.1379,371.3019,371.08,371.1186,29245.0
2022-12-29 10:45:00,384.56,384.7,384.27,384.38,21505.0,371.0318,371.1669,370.752,370.8581,21505.0
2022-12-29 10:50:00,384.39,384.79,384.39,384.69,33045.0,370.8678,371.2537,370.8678,371.1572,33045.0
2022-12-29 10:55:00,384.7,385.0,384.68,384.89,23038.0,371.1669,371.4563,371.1476,371.3502,23038.0
2022-12-29 11:00:00,384.94,384.97,384.55,384.67,24416.0,371.3984,371.4274,371.0221,371.1379,24416.0
2022-12-29 11:05:00,384.68,384.75,384.3,384.39,29533.0,371.1476,371.2151,370.7809,370.8678,29533.0
2022-12-29 11:10:00,384.41,384.5,384.03,384.19,33230.0,370.8871,370.9739,370.5204,370.6748,33230.0
2022-12-29 11:15:00,384.2,384.62,384.16,384.43,24031.0,370.6845,371.0897,370.6459,370.9064,24031.0
2022-12-29 11:20:00,384.44,384.58,384.21,384.38,16680.0,370.916,371.0511,370.6941,370.8581,16680.0
2022-12-29 11:25:00,384.39,384.7,384.39,384.62,27831.0,370.8678,371.1669,370.8678,371.0897,27831.0
2022-12-29 11:30:00,384.68,385.24,384.68,385.18,19715.0,371.1476,371.6879,371.1476,371.63,19715.0
2022-12-29 11:35:00,385.16,385.21,385.03,385.15,48563.0,371.6107,371.6589,371.4853,371.601,48563.0
2022-12-29 11:40:00,385.13,385.27,385.08,385.24,14753.0,371.5817,371.7168,371.5335,371.6879,14753.0
2022-12-29 11:45:00,385.27,385.65,385.21,385.59,23724.0,371.7168,372.0834,371.6589,372.0256,23724.0
2022-12-29 11:50:00,385.58,386.0,385.58,385.88,23064.0,372.0159,372.4211,372.0159,372.3054,23064.0
2022-12-29 11:55:00,385.87,385.93,385.62,385.63,26797.0,372.2957,372.3536,372.0545,372.0641,26797.0
2022-12-29 12:00:00,385.72,385.77,385.5,385.5,29190.0,372.151,372.1992,371.9387,371.9387,29190.0
2022-12-29 12:05:00,385.52,385.72,385.4,385.69,15473.0,371.958,372.151,371.8422,372.122,15473.0
2022-12-29 12:10:00,385.73,385.87,385.52,385.53,43734.0,372.1606,372.2957,371.958,371.9677,43734.0
2022-12-29 12:15:00,385.47,385.8,385.37,385.71,18264.0,371.9098,372.2282,371.8133,372.1413,18264.0
2022-12-29 12:20:00,385.68,385.87,385.62,385.68,37213.0,372.1124,372.2957,372.0545,372.1124,37213.0
2022-12-29 12:25:00,385.66,385.7,385.5,385.57,10595.0,372.0931,372.1317,371.9387,372.0063,10595.0
2022-12-29 12:30:00,385.61,385.69,385.42,385.49,14374.0,372.0448,372.122,371.8615,371.9291,14374.0
2022-12-29 12:35:00,385.49,385.52,385.03,385.15,13701.0,371.9291,371.958,371.4853,371.601,13701.0
2022-12-29 12:40:00,385.17,385.43,385.12,385.36,13464.0,371.6203,371.8712,371.5721,371.8036,13464.0
2022-12-29 12:45:00,385.34,385.37,385.25,385.27,20277.0,371.7843,371.8133,371.6975,371.7168,20277.0
2022-12-29 12:50:00,385.29,385.67,385.29,385.66,12617.0,371.7361,372.1027,371.7361,372.0931,12617.0
2022-12-29 12:55:00,385.7,385.7,385.54,385.66,45867.0,372.1317,372.1317,371.9773,372.0931,45867.0
2022-12-29 13:00:00,385.56,385.74,385.38,385.38,19688.0,371.9966,372.1703,371.8229,371.8229,19688.0
2022-12-29 13:05:00,385.39,385.47,384.96,385.1,28438.0,371.8326,371.9098,371.4177,371.5528,28438.0
2022-12-29 13:10:00,385.06,385.4,385.06,385.34,12740.0,371.5142,371.8422,371.5142,371.7843,12740.0
2022-12-29 13:15:00,385.35,385.61,385.17,385.33,14131.0,371.794,372.0448,371.6203,371.7747,14131.0
2022-12-29 13:20:00,385.37,385.38,385.12,385.36,25454.0,371.8133,371.8229,371.5721,371.8036,25454.0
2022-12-29 13:25:00,385.36,385.49,385.31,385.32,19697.0,371.8036,371.9291,371.7554,371.7651,19697.0
2022-12-29 13:30:00,385.35,385.43,385.15,385.35,29878.0,371.794,371.8712,371.601,371.794,29878.0
2022-12-29 13:35:00,385.29,385.4,385.15,385.39,18983.0,371.7361,371.8422,371.601,371.8326,18983.0
2022-12-29 13:40:00,385.47,385.66,385.45,385.6,24400.0,371.9098,372.0931,371.8905,372.0352,24400.0
2022-12-29 13:45:00,385.58,385.7,385.37,385.49,35600.0,372.0159,372.1317,371.8133,371.9291,35600.0
2022-12-29 13:50:00,385.53,385.59,385.35,385.59,38874.0,371.9677,372.0256,371.794,372.0256,38874.0
2022-12-29 13:55:00,385.55,385.7,385.38,385.61,24466.0,371.987,372.1317,371.8229,372.0448,24466.0
2022-12-29 14:00:00,385.61,386.01,385.61,385.9,18331.0,372.0448,372.4308,372.0448,372.3246,18331.0
2022-12-29 14:05:00,385.98,386.06,385.63,385.75,18097.0,372.4018,372.479,372.0641,372.1799,18097.0
2022-12-29 14:10:00,385.72,385.8,385.46,385.58,29300.0,372.151,372.2282,371.9001,372.0159,29300.0
2022-12-29 14:15:00,385.57,385.76,385.49,385.7,31622.0,372.0063,372.1896,371.9291,372.1317,31622.0
2022-12-29 14:20:00,385.68,385.75,385.54,385.7,29070.0,372.1124,372.1799,371.9773,372.1317,29070.0
2022-12-29 14:25:00,385.68,385.73,385.36,385.38,17212.0,372.1124,372.1606,371.8036,371.8229,17212.0
2022-12-29 14:30:00,385.38,385.57,385.21,385.49,35419.0,371.8229,372.0063,371.6589,371.9291,35419.0
2022-12-29 14:35:00,385.41,385.63,385.41,385.57,43252.0,371.8519,372.0641,371.8519,372.0063,43252.0
2022-12-29 14:40:00,385.62,385.85,385.62,385.71,34610.0,372.0545,372.2764,372.0545,372.1413,34610.0
2022-12-29 14:45:00,385.72,385.76,385.54,385.59,15880.0,372.151,372.1896,371.9773,372.0256,15880.0
2022-12-29 14:50:00,385.63,385.63,385.32,385.38,38535.0,372.0641,372.0641,371.7651,371.8229,38535.0
2022-12-29 14:55:00,385.38,385.42,385.23,385.31,20034.0,371.8229,371.8615,371.6782,371.7554,20034.0
2022-12-29 15:00:00,385.27,385.6,385.25,385.59,28444.0,371.7168,372.0352,371.6975,372.0256,28444.0
2022-12-29 15:05:00,385.56,385.67,385.34,385.53,45941.0,371.9966,372.1027,371.7843,371.9677,45941.0
2022-12-29 15:10:00,385.53,385.53,385.15,385.26,42604.0,371.9677,371.9677,371.601,371.7072,42604.0
2022-12-29 15:15:00,385.23,385.28,384.9,385.11,70477.0,371.6782,371.7265,371.3598,371.5624,70477.0
2022-12-29 15:20:00,385.2,385.33,385.01,385.23,27798.0,371.6493,371.7747,371.466,371.6782,27798.0
2022-12-29 15:25:00,385.19,385.38,385.08,385.19,30925.0,371.6396,371.8229,371.5335,371.6396,30925.0
2022-12-29 15:30:00,385.18,385.47,385.18,385.42,43326.0,371.63,371.9098,371.63,371.8615,43326.0
2022-12-29 15:35:00,385.42,385.53,385.19,385.29,41872.0,371.8615,371.9677,371.6396,371.7361,41872.0
2022-12-29 15:40:00,385.29,385.5,385.15,385.49,29196.0,371.7361,371.9387,371.601,371.9291,29196.0
2022-12-29 15:45:00,385.46,385.65,385.34,385.64,41314.0,371.9001,372.0834,371.7843,372.0738,41314.0
2022-12-29 15:50:00,385.62,385.77,385.41,385.6,88245.0,372.0545,372.1992,371.8519,372.0352,88245.0
2022-12-29 15:55:00,385.55,385.55,384.82,385.08,319826.0,371.987,371.987,371.2826,371.5335,319826.0
2022-12-30 09:30:00,382.34,383.3,381.81,383.11,118223.0,368.8899,369.8161,368.3785,369.6328,118223.0
2022-12-30 09:35:00,383.07,383.3,382.83,382.9,121124.0,369.5942,369.8161,369.3626,369.4302,121124.0
2022-12-30 09:40:00,382.8,382.8,381.95,382.71,59254.0,369.3337,369.3337,368.5136,369.2469,59254.0
2022-12-30 09:45:00,382.51,382.58,380.79,380.9,49006.0,369.0539,369.1214,367.3944,367.5005,49006.0
2022-12-30 09:50:00,380.91,381.81,380.88,381.64,29806.0,367.5102,368.3785,367.4812,368.2145,29806.0
2022-12-30 09:55:00,381.62,382.17,381.35,382.17,59703.0,368.1952,368.7259,367.9347,368.7259,59703.0
2022-12-30 10:00:00,382.14,382.28,381.68,381.89,42784.0,368.6969,368.832,368.2531,368.4557,42784.0
2022-12-30 10:05:00,381.89,381.93,381.38,381.5,42013.0,368.4557,368.4943,367.9637,368.0794,42013.0
2022-12-30 10:10:00,381.58,382.12,381.53,382.06,57873.0,368.1566,368.6776,368.1084,368.6197,57873.0
2022-12-30 10:15:00,382.06,382.96,381.85,382.89,147918.0,368.6197,369.4881,368.4171,369.4205,147918.0
2022-12-30 10:20:00,382.84,383.05,382.57,382.87,43701.0,369.3723,369.5749,369.1118,369.4012,43701.0
2022-12-30 10:25:00,382.92,382.96,382.32,382.58,47055.0,369.4495,369.4881,368.8706,369.1214,47055.0
2022-12-30 10:30:00,382.52,382.52,382.05,382.41,42921.0,369.0636,369.0636,368.6101,368.9574,42921.0
2022-12-30 10:35:00,382.43,382.62,382.23,382.38,26828.0,368.9767,369.16,368.7838,368.9285,26828.0
2022-12-30 10:40:00,382.38,382.53,382.13,382.33,31434.0,368.9285,369.0732,368.6873,368.8802,31434.0
2022-12-30 10:45:00,382.32,383.27,382.31,383.21,29669.0,368.8706,369.7872,368.8609,369.7293,29669.0
2022-12-30 10:50:00,383.1,383.1,382.33,382.34,32600.0,369.6231,369.6231,368.8802,368.8899,32600.0
2022-12-30 10:55:00,382.3,382.49,381.96,382.1,43219.0,368.8513,369.0346,368.5233,368.6583,43219.0
2022-12-30 11:00:00,382.07,382.24,381.92,382.1,18247.0,368.6294,368.7934,368.4847,368.6583,18247.0
2022-12-30 11:05:00,382.21,382.37,382.12,382.31,31873.0,368.7645,368.9188,368.6776,368.8609,31873.0
2022-12-30 11:10:00,382.33,382.4,381.83,381.92,16125.0,368.8802,368.9478,368.3978,368.4847,16125.0
2022-12-30 11:15:00,381.88,381.96,381.61,381.74,24423.0,368.4461,368.5233,368.1856,368.311,24423.0
2022-12-30 11:20:00,381.71,381.74,381.42,381.56,29506.0,368.282,368.311,368.0022,368.1373,29506.0
2022-12-30 11:25:00,381.52,381.64,381.44,381.64,21442.0,368.0987,368.2145,368.0215,368.2145,21442.0
2022-12-30 11:30:00,381.52,382.15,381.4,382.08,36334.0,368.0987,368.7066,367.983,368.639,36334.0
2022-12-30 11:35:00,382.04,382.33,381.96,382.21,16399.0,368.6004,368.8802,368.5233,368.7645,16399.0
2022-12-30 11:40:00,382.18,382.26,381.96,382.02,51136.0,368.7355,368.8127,368.5233,368.5811,51136.0
2022-12-30 11:45:00,382.05,382.2,381.95,382.01,40225.0,368.6101,368.7548,368.5136,368.5715,40225.0
2022-12-30 11:50:00,382.04,382.17,381.97,382.06,21907.0,368.6004,368.7259,368.5329,368.6197,21907.0
2022-12-30 11:55:00,382.14,382.58,381.94,382.48,45340.0,368.6969,369.1214,368.504,369.025,45340.0
2022-12-30 12:00:00,382.54,382.58,382.35,382.36,20573.0,369.0828,369.1214,368.8995,368.9092,20573.0
2022-12-30 12:05:00,382.36,382.38,382.18,382.32,36981.0,368.9092,368.9285,368.7355,368.8706,36981.0
2022-12-30 12:10:00,382.38,382.53,382.13,382.16,18754.0,368.9285,369.0732,368.6873,368.7162,18754.0
2022-12-30 12:15:00,382.29,382.57,382.26,382.44,31701.0,368.8416,369.1118,368.8127,368.9864,31701.0
2022-12-30 12:20:00,382.39,382.69,382.39,382.65,25872.0,368.9381,369.2276,368.9381,369.189,25872.0
2022-12-30 12:25:00,382.65,382.65,382.36,382.5,32349.0,369.189,369.189,368.9092,369.0443,32349.0
2022-12-30 12:30:00,382.54,382.69,382.42,382.61,8478.0,369.0828,369.2276,368.9671,369.1504,8478.0
2022-12-30 12:35:00,382.61,382.8,382.39,382.41,27590.0,369.1504,369.3337,368.9381,368.9574,27590.0
2022-12-30 12:40:00,382.4,382.55,382.32,382.44,19867.0,368.9478,369.0925,368.8706,368.9864,19867.0
2022-12-30 12:45:00,382.56,382.64,382.36,382.45,38245.0,369.1021,369.1793,368.9092,368.996,38245.0
2022-12-30 12:50:00,382.52,382.61,382.2,382.23,43447.0,369.0636,369.1504,368.7548,368.7838,43447.0
2022-12-30 12:55:00,382.19,382.67,382.12,382.65,36593.0,368.7452,369.2083,368.6776,369.189,36593.0
2022-12-30 13:00:00,382.72,382.72,382.29,382.41,217939.0,369.2565,369.2565,368.8416,368.9574,217939.0
2022-12-30 13:05:00,382.33,382.43,382.23,382.32,19906.0,368.8802,368.9767,368.7838,368.8706,19906.0
2022-12-30 13:10:00,382.32,382.38,382.17,382.3,77094.0,368.8706,368.9285,368.7259,368.8513,77094.0
2022-12-30 13:15:00,382.22,382.23,381.63,381.67,84575.0,368.7741,368.7838,368.2049,368.2435,84575.0
2022-12-30 13:20:00,381.65,381.67,380.61,380.69,41982.0,368.2242,368.2435,367.2207,367.2979,41982.0
2022-12-30 13:25:00,380.66,381.1,380.17,381.06,39713.0,367.269,367.6935,366.7962,367.6549,39713.0
2022-12-30 13:30:00,380.99,381.57,380.99,381.51,71927.0,367.5874,368.147,367.5874,368.0891,71927.0
2022-12-30 13:35:00,381.5,381.78,381.38,381.44,42334.0,368.0794,368.3496,367.9637,368.0215,42334.0
2022-12-30 13:40:00,381.46,381.46,381.14,381.37,30353.0,368.0408,368.0408,367.7321,367.954,30353.0
2022-12-30 13:45:00,381.28,381.28,381.01,381.13,19435.0,367.8672,367.8672,367.6067,367.7224,19435.0
2022-12-30 13:50:00,381.12,381.35,381.0,381.35,27945.0,367.7128,367.9347,367.597,367.9347,27945.0
2022-12-30 13:55:00,381.33,381.33,381.0,381.06,23005.0,367.9154,367.9154,367.597,367.6549,23005.0
2022-12-30 14:00:00,381.1,381.25,380.67,380.67,27459.0,367.6935,367.8382,367.2786,367.2786,27459.0
2022-12-30 14:05:00,380.68,380.8,380.49,380.5,33769.0,367.2883,367.4041,367.105,367.1146,33769.0
2022-12-30 14:10:00,380.5,380.76,380.38,380.65,62244.0,367.1146,367.3655,366.9988,367.2593,62244.0
2022-12-30 14:15:00,380.59,380.6,380.35,380.57,68390.0,367.2014,367.2111,366.9699,367.1821,68390.0
2022-12-30 14:20:00,380.6,380.67,380.41,380.51,32516.0,367.2111,367.2786,367.0278,367.1243,32516.0
2022-12-30 14:25:00,380.55,380.98,380.42,380.95,35163.0,367.1629,367.5777,367.0374,367.5488,35163.0
2022-12-30 14:30:00,380.8,381.17,380.8,381.08,18773.0,367.4041,367.761,367.4041,367.6742,18773.0
2022-12-30 14:35:00,381.1,381.1,380.79,380.9,17599.0,367.6935,367.6935,367.3944,367.5005,17599.0
2022-12-30 14:40:00,380.88,380.89,380.67,380.84,26499.0,367.4812,367.4909,367.2786,367.4427,26499.0
2022-12-30 14:45:00,380.8,380.95,380.43,380.52,28412.0,367.4041,367.5488,367.0471,367.1339,28412.0
2022-12-30 14:50:00,380.5,381.07,380.5,380.88,36105.0,367.1146,367.6646,367.1146,367.4812,36105.0
2022-12-30 14:55:00,380.88,380.95,380.6,380.81,32132.0,367.4812,367.5488,367.2111,367.4137,32132.0
2022-12-30 15:00:00,380.83,381.61,380.83,381.4,53440.0,367.433,368.1856,367.433,367.983,53440.0
2022-12-30 15:05:00,381.41,381.7,381.3,381.62,36703.0,367.9926,368.2724,367.8865,368.1952,36703.0
2022-12-30 15:10:00,381.59,382.38,381.52,382.23,47863.0,368.1663,368.9285,368.0987,368.7838,47863.0
2022-12-30 15:15:00,382.31,382.77,382.22,382.27,301171.0,368.8609,369.3048,368.7741,368.8223,301171.0
2022-12-30 15:20:00,382.29,382.56,382.16,382.27,60772.0,368.8416,369.1021,368.7162,368.8223,60772.0
2022-12-30 15:25:00,382.26,382.3,381.97,382.06,52731.0,368.8127,368.8513,368.5329,368.6197,52731.0
2022-12-30 15:30:00,382.06,382.81,381.96,382.74,48129.0,368.6197,369.3433,368.5233,369.2758,48129.0
2022-12-30 15:35:00,382.67,382.85,382.53,382.75,38575.0,369.2083,369.3819,369.0732,369.2855,38575.0
2022-12-30 15:40:00,382.75,383.04,382.64,382.85,135218.0,369.2855,369.5653,369.1793,369.3819,135218.0
2022-12-30 15:45:00,382.86,383.7,382.83,383.66,65657.0,369.3916,370.202,369.3626,370.1634,65657.0
2022-12-30 15:50:00,383.64,384.14,383.52,384.08,112289.0,370.1442,370.6266,370.0284,370.5687,112289.0
2022-12-30 15:55:00,384.06,384.27,383.76,384.18,222676.0,370.5494,370.752,370.2599,370.6652,222676.0
2023-01-03 09:30:00,386.12,386.86,385.39,386.28,88818.0,372.5369,373.2509,371.8326,372.6913,88818.0
2023-01-03 09:35:00,386.56,387.16,386.11,387.11,26889.0,372.9614,373.5403,372.5273,373.4921,26889.0
2023-01-03 09:40:00,387.21,388.11,386.95,386.95,52920.0,373.5886,374.4569,373.3377,373.3377,52920.0
2023-01-03 09:45:00,387.05,387.08,384.79,385.27,47930.0,373.4342,373.4631,371.2537,371.7168,47930.0
2023-01-03 09:50:00,385.26,385.7,384.28,384.54,57332.0,371.7072,372.1317,370.7616,371.0125,57332.0
2023-01-03 09:55:00,384.5,384.69,383.39,383.42,48191.0,370.9739,371.1572,369.9029,369.9319,48191.0
2023-01-03 10:00:00,383.49,384.3,383.41,383.87,33332.0,369.9994,370.7809,369.9222,370.3661,33332.0
2023-01-03 10:05:00,383.94,384.07,383.53,383.75,26796.0,370.4336,370.559,370.038,370.2503,26796.0
2023-01-03 10:10:00,383.68,383.71,382.69,382.83,36094.0,370.1827,370.2117,369.2276,369.3626,36094.0
2023-01-03 10:15:00,382.85,383.11,382.0,382.01,46256.0,369.3819,369.6328,368.5618,368.5715,46256.0
2023-01-03 10:20:00,382.01,382.69,381.9,382.58,64563.0,368.5715,369.2276,368.4654,369.1214,64563.0
2023-01-03 10:25:00,382.56,382.67,382.2,382.67,54812.0,369.1021,369.2083,368.7548,369.2083,54812.0
2023-01-03 10:30:00,382.62,382.62,381.92,382.34,62073.0,369.16,369.16,368.4847,368.8899,62073.0
2023-01-03 10:35:00,382.35,382.84,382.33,382.68,91145.0,368.8995,369.3723,368.8802,369.2179,91145.0
2023-01-03 10:40:00,382.78,383.09,382.78,382.79,47088.0,369.3144,369.6135,369.3144,369.3241,47088.0
2023-01-03 10:45:00,382.82,383.46,382.8,383.17,87377.0,369.353,369.9705,369.3337,369.6907,87377.0
2023-01-03 10:50:00,383.22,383.22,382.66,382.7,76667.0,369.7389,369.7389,369.1986,369.2372,76667.0
2023-01-03 10:55:00,382.74,383.85,382.72,383.78,43543.0,369.2758,370.3468,369.2565,370.2792,43543.0
2023-01-03 11:00:00,383.8,384.06,383.33,383.33,42034.0,370.2985,370.5494,369.8451,369.8451,42034.0
2023-01-03 11:05:00,383.37,383.41,382.46,382.5,51441.0,369.8836,369.9222,369.0057,369.0443,51441.0
2023-01-03 11:10:00,382.56,382.57,381.23,381.32,47528.0,369.1021,369.1118,367.8189,367.9058,47528.0
2023-01-03 11:15:00,381.37,381.87,381.3,381.72,36441.0,367.954,368.4364,367.8865,368.2917,36441.0
2023-01-03 11:20:00,381.7,382.15,381.38,381.84,75053.0,368.2724,368.7066,367.9637,368.4075,75053.0
2023-01-03 11:25:00,381.84,381.91,381.22,381.77,74049.0,368.4075,368.475,367.8093,368.3399,74049.0
2023-01-03 11:30:00,381.77,381.77,380.73,381.23,68097.0,368.3399,368.3399,367.3365,367.8189,68097.0
2023-01-03 11:35:00,381.24,381.49,381.06,381.37,37282.0,367.8286,368.0698,367.6549,367.954,37282.0
2023-01-03 11:40:00,381.37,381.39,380.83,380.83,45211.0,367.954,367.9733,367.433,367.433,45211.0
2023-01-03 11:45:00,380.85,380.95,380.5,380.85,95454.0,367.4523,367.5488,367.1146,367.4523,95454.0
2023-01-03 11:50:00,380.8,381.07,380.47,380.72,27183.0,367.4041,367.6646,367.0857,367.3269,27183.0
2023-01-03 11:55:00,380.62,380.98,380.41,380.82,31370.0,367.2304,367.5777,367.0278,367.4234,31370.0
2023-01-03 12:00:00,380.79,380.98,380.58,380.67,24599.0,367.3944,367.5777,367.1918,367.2786,24599.0
2023-01-03 12:05:00,380.7,381.38,380.58,381.18,71817.0,367.3076,367.9637,367.1918,367.7707,71817.0
2023-01-03 12:10:00,381.18,381.42,381.05,381.35,47315.0,367.7707,368.0022,367.6453,367.9347,47315.0
2023-01-03 12:15:00,381.28,381.33,380.73,380.91,35601.0,367.8672,367.9154,367.3365,367.5102,35601.0
2023-01-03 12:20:00,380.86,381.18,380.17,380.31,99016.0,367.4619,367.7707,366.7962,366.9313,99016.0
2023-01-03 12:25:00,380.34,380.81,380.33,380.64,80357.0,366.9602,367.4137,366.9506,367.2497,80357.0
2023-01-03 12:30:00,380.67,381.74,380.56,381.55,35609.0,367.2786,368.311,367.1725,368.1277,35609.0
2023-01-03 12:35:00,381.54,381.7,381.14,381.23,27532.0,368.118,368.2724,367.7321,367.8189,27532.0
2023-01-03 12:40:00,381.19,381.19,380.49,380.58,19512.0,367.7803,367.7803,367.105,367.1918,19512.0
2023-01-03 12:45:00,380.57,380.57,379.6,379.87,70039.0,367.1821,367.1821,366.2463,366.5068,70039.0
2023-01-03 12:50:00,379.94,380.03,379.88,379.92,18366.0,366.5743,366.6611,366.5164,366.555,18366.0
2023-01-03 12:55:00,379.9,380.63,379.73,380.34,34405.0,366.5357,367.24,366.3717,366.9602,34405.0
2023-01-03 13:00:00,380.27,380.52,380.09,380.45,33466.0,366.8927,367.1339,366.719,367.0664,33466.0
2023-01-03 13:05:00,380.44,380.45,380.12,380.34,7012.0,367.0567,367.0664,366.748,366.9602,7012.0
2023-01-03 13:10:00,380.27,380.73,380.16,380.18,21305.0,366.8927,367.3365,366.7866,366.8059,21305.0
2023-01-03 13:15:00,380.26,380.43,380.12,380.24,11868.0,366.8831,367.0471,366.748,366.8638,11868.0
2023-01-03 13:20:00,380.2,380.48,380.09,380.31,8663.0,366.8252,367.0953,366.719,366.9313,8663.0
2023-01-03 13:25:00,380.35,381.4,380.35,381.23,30221.0,366.9699,367.983,366.9699,367.8189,30221.0
2023-01-03 13:30:00,381.27,381.33,380.92,380.92,17205.0,367.8575,367.9154,367.5198,367.5198,17205.0
2023-01-03 13:35:00,380.98,381.36,380.86,380.87,31990.0,367.5777,367.9444,367.4619,367.4716,31990.0
2023-01-03 13:40:00,380.88,381.48,380.87,381.06,16895.0,367.4812,368.0601,367.4716,367.6549,16895.0
2023-01-03 13:45:00,381.02,381.08,380.73,380.99,14242.0,367.6163,367.6742,367.3365,367.5874,14242.0
2023-01-03 13:50:00,381.04,381.67,380.88,381.5,12830.0,367.6356,368.2435,367.4812,368.0794,12830.0
2023-01-03 13:55:00,381.41,381.71,381.4,381.56,29278.0,367.9926,368.282,367.983,368.1373,29278.0
2023-01-03 14:00:00,381.64,381.9,381.11,381.32,40101.0,368.2145,368.4654,367.7032,367.9058,40101.0
2023-01-03 14:05:00,381.39,381.51,381.14,381.37,14409.0,367.9733,368.0891,367.7321,367.954,14409.0
2023-01-03 14:10:00,381.35,381.43,380.7,381.03,21417.0,367.9347,368.0119,367.3076,367.626,21417.0
2023-01-03 14:15:00,381.1,381.38,380.94,380.94,21388.0,367.6935,367.9637,367.5391,367.5391,21388.0
2023-01-03 14:20:00,380.99,381.14,380.61,380.71,47743.0,367.5874,367.7321,367.2207,367.3172,47743.0
2023-01-03 14:25:00,380.66,380.88,380.54,380.74,31585.0,367.269,367.4812,367.1532,367.3462,31585.0
2023-01-03 14:30:00,380.75,380.8,379.86,380.04,30127.0,367.3558,367.4041,366.4971,366.6708,30127.0
2023-01-03 14:35:00,380.1,380.19,380.0,380.11,40256.0,366.7287,366.8155,366.6322,366.7383,40256.0
2023-01-03 14:40:00,380.13,381.19,380.09,381.17,47919.0,366.7576,367.7803,366.719,367.761,47919.0
2023-01-03 14:45:00,381.15,382.44,381.15,382.17,52150.0,367.7417,368.9864,367.7417,368.7259,52150.0
2023-01-03 14:50:00,382.25,382.27,381.55,381.76,52321.0,368.803,368.8223,368.1277,368.3303,52321.0
2023-01-03 14:55:00,381.77,382.25,381.47,381.76,50981.0,368.3399,368.803,368.0505,368.3303,50981.0
2023-01-03 15:00:00,381.76,382.41,381.63,381.99,62935.0,368.3303,368.9574,368.2049,368.5522,62935.0
2023-01-03 15:05:00,381.96,382.13,381.63,381.73,37379.0,368.5233,368.6873,368.2049,368.3013,37379.0
2023-01-03 15:10:00,381.75,382.36,381.69,382.32,71059.0,368.3206,368.9092,368.2627,368.8706,71059.0
2023-01-03 15:15:00,382.35,382.85,382.35,382.41,50822.0,368.8995,369.3819,368.8995,368.9574,50822.0
2023-01-03 15:20:00,382.42,382.42,381.57,381.66,63582.0,368.9671,368.9671,368.147,368.2338,63582.0
2023-01-03 15:25:00,381.67,382.12,381.67,382.1,29307.0,368.2435,368.6776,368.2435,368.6583,29307.0
2023-01-03 15:30:00,382.1,382.76,382.06,382.59,64270.0,368.6583,369.2951,368.6197,369.1311,64270.0
2023-01-03 15:35:00,382.57,382.79,382.2,382.35,74632.0,369.1118,369.3241,368.7548,368.8995,74632.0
2023-01-03 15:40:00,382.34,382.66,382.16,382.29,83804.0,368.8899,369.1986,368.7162,368.8416,83804.0
2023-01-03 15:45:00,382.27,382.71,382.1,382.56,70112.0,368.8223,369.2469,368.6583,369.1021,70112.0
2023-01-03 15:50:00,382.63,382.95,382.31,382.82,87563.0,369.1697,369.4784,368.8609,369.353,87563.0
2023-01-03 15:55:00,382.74,382.85,382.42,382.53,153205.0,369.2758,369.3819,368.9671,369.0732,153205.0
2023-01-04 09:30:00,384.94,385.02,383.69,384.17,195343.0,371.3984,371.4756,370.1924,370.6555,195343.0
2023-01-04 09:35:00,384.23,385.47,384.23,384.92,50477.0,370.7134,371.9098,370.7134,371.3791,50477.0
2023-01-04 09:40:00,385.08,385.88,384.27,384.4,35157.0,371.5335,372.3054,370.752,370.8774,35157.0
2023-01-04 09:45:00,384.35,384.71,383.96,384.47,21820.0,370.8292,371.1765,370.4529,370.945,21820.0
2023-01-04 09:50:00,384.46,384.89,384.31,384.61,14468.0,370.9353,371.3502,370.7906,371.08,14468.0
2023-01-04 09:55:00,384.63,385.04,384.41,384.97,18856.0,371.0993,371.4949,370.8871,371.4274,18856.0
2023-01-04 10:00:00,384.9,386.02,383.0,383.17,102255.0,371.3598,372.4404,369.5267,369.6907,102255.0
2023-01-04 10:05:00,383.3,383.62,382.32,382.66,35711.0,369.8161,370.1249,368.8706,369.1986,35711.0
2023-01-04 10:10:00,382.64,382.69,381.77,382.68,35114.0,369.1793,369.2276,368.3399,369.2179,35114.0
2023-01-04 10:15:00,382.68,383.16,382.45,382.94,20320.0,369.2179,369.681,368.996,369.4688,20320.0
2023-01-04 10:20:00,382.98,383.23,382.34,382.9,36901.0,369.5074,369.7486,368.8899,369.4302,36901.0
2023-01-04 10:25:00,382.83,383.34,382.5,383.33,19683.0,369.3626,369.8547,369.0443,369.8451,19683.0
2023-01-04 10:30:00,383.3,383.44,382.65,383.11,24500.0,369.8161,369.9512,369.189,369.6328,24500.0
2023-01-04 10:35:00,383.25,383.47,382.93,383.0,20949.0,369.7679,369.9801,369.4591,369.5267,20949.0
2023-01-04 10:40:00,383.03,383.99,382.86,383.91,22655.0,369.5556,370.4818,369.3916,370.4047,22655.0
2023-01-04 10:45:00,383.91,384.58,383.91,384.41,37185.0,370.4047,371.0511,370.4047,370.8871,37185.0
2023-01-04 10:50:00,384.41,384.54,384.21,384.34,47724.0,370.8871,371.0125,370.6941,370.8195,47724.0
2023-01-04 10:55:00,384.33,384.72,384.18,384.7,32503.0,370.8099,371.1862,370.6652,371.1669,32503.0
2023-01-04 11:00:00,384.71,384.84,384.27,384.3,57117.0,371.1765,371.3019,370.752,370.7809,57117.0
2023-01-04 11:05:00,384.25,384.7,384.11,384.56,16268.0,370.7327,371.1669,370.5976,371.0318,16268.0
2023-01-04 11:10:00,384.73,385.21,384.64,385.18,27073.0,371.1958,371.6589,371.109,371.63,27073.0
2023-01-04 11:15:00,385.24,385.37,384.96,385.05,14827.0,371.6879,371.8133,371.4177,371.5045,14827.0
2023-01-04 11:20:00,385.08,385.11,384.86,385.04,21832.0,371.5335,371.5624,371.3212,371.4949,21832.0
2023-01-04 11:25:00,385.02,385.43,384.89,385.32,12544.0,371.4756,371.8712,371.3502,371.7651,12544.0
2023-01-04 11:30:00,385.58,386.58,385.54,386.44,29152.0,372.0159,372.9807,371.9773,372.8457,29152.0
2023-01-04 11:35:00,386.55,387.03,386.55,386.98,35524.0,372.9518,373.4149,372.9518,373.3667,35524.0
2023-01-04 11:40:00,386.98,387.14,386.98,387.13,15637.0,373.3667,373.521,373.3667,373.5114,15637.0
2023-01-04 11:45:00,387.05,387.19,386.79,387.08,25057.0,373.4342,373.5693,373.1833,373.4631,25057.0
2023-01-04 11:50:00,387.1,387.37,386.98,387.25,30526.0,373.4824,373.7429,373.3667,373.6272,30526.0
2023-01-04 11:55:00,387.27,387.63,387.22,387.22,41675.0,373.6465,373.9938,373.5982,373.5982,41675.0
2023-01-04 12:00:00,387.38,387.39,387.06,387.19,21209.0,373.7526,373.7622,373.4438,373.5693,21209.0
2023-01-04 12:05:00,387.22,387.22,386.87,386.99,11677.0,373.5982,373.5982,373.2605,373.3763,11677.0
2023-01-04 12:10:00,386.99,387.18,386.88,386.88,19362.0,373.3763,373.5596,373.2702,373.2702,19362.0
2023-01-04 12:15:00,386.9,387.18,386.89,387.14,4909.0,373.2895,373.5596,373.2798,373.521,4909.0
2023-01-04 12:20:00,387.11,387.38,386.98,387.33,9928.0,373.4921,373.7526,373.3667,373.7043,9928.0
2023-01-04 12:25:00,387.34,387.34,386.91,386.95,12305.0,373.714,373.714,373.2991,373.3377,12305.0
2023-01-04 12:30:00,387.01,387.42,386.98,387.32,13780.0,373.3956,373.7912,373.3667,373.6947,13780.0
2023-01-04 12:35:00,387.29,387.44,387.25,387.33,6530.0,373.6657,373.8105,373.6272,373.7043,6530.0
2023-01-04 12:40:00,387.38,387.5,387.31,387.45,13022.0,373.7526,373.8684,373.685,373.8201,13022.0
2023-01-04 12:45:00,387.39,387.42,387.06,387.14,36856.0,373.7622,373.7912,373.4438,373.521,36856.0
2023-01-04 12:50:00,387.16,387.28,386.71,386.87,19509.0,373.5403,373.6561,373.1062,373.2605,19509.0
2023-01-04 12:55:00,386.76,386.76,386.1,386.13,18509.0,373.1544,373.1544,372.5176,372.5466,18509.0
2023-01-04 13:00:00,386.09,386.13,385.44,385.89,20503.0,372.508,372.5466,371.8808,372.315,20503.0
2023-01-04 13:05:00,385.85,386.09,385.75,386.09,13324.0,372.2764,372.508,372.1799,372.508,13324.0
2023-01-04 13:10:00,386.05,386.31,385.99,386.31,119353.0,372.4694,372.7202,372.4115,372.7202,119353.0
2023-01-04 13:15:00,386.28,386.82,386.27,386.8,24854.0,372.6913,373.2123,372.6816,373.193,24854.0
2023-01-04 13:20:00,386.79,386.86,386.66,386.75,19674.0,373.1833,373.2509,373.0579,373.1447,19674.0
2023-01-04 13:25:00,386.81,386.87,386.57,386.57,13625.0,373.2026,373.2605,372.9711,372.9711,13625.0
2023-01-04 13:30:00,386.6,386.81,386.58,386.78,9887.0,373.0,373.2026,372.9807,373.1737,9887.0
2023-01-04 13:35:00,386.73,387.07,386.73,386.96,13001.0,373.1254,373.4535,373.1254,373.3474,13001.0
2023-01-04 13:40:00,387.0,387.01,386.71,386.75,7239.0,373.386,373.3956,373.1062,373.1447,7239.0
2023-01-04 13:45:00,386.8,386.81,386.31,386.58,13740.0,373.193,373.2026,372.7202,372.9807,13740.0
2023-01-04 13:50:00,386.57,386.69,386.55,386.58,12641.0,372.9711,373.0869,372.9518,372.9807,12641.0
2023-01-04 13:55:00,386.57,386.57,385.81,385.91,41615.0,372.9711,372.9711,372.2378,372.3343,41615.0
2023-01-04 14:00:00,386.06,387.3,384.12,385.28,96277.0,372.479,373.6754,370.6073,371.7265,96277.0
2023-01-04 14:05:00,385.24,386.19,384.62,384.77,37068.0,371.6879,372.6044,371.0897,371.2344,37068.0
2023-01-04 14:10:00,384.77,385.29,384.33,385.28,91131.0,371.2344,371.7361,370.8099,371.7265,91131.0
2023-01-04 14:15:00,385.43,386.41,385.32,386.18,65197.0,371.8712,372.8167,371.7651,372.5948,65197.0
2023-01-04 14:20:00,386.16,386.16,384.56,384.9,60078.0,372.5755,372.5755,371.0318,371.3598,60078.0
2023-01-04 14:25:00,384.85,384.92,382.98,383.27,52308.0,371.3116,371.3791,369.5074,369.7872,52308.0
2023-01-04 14:30:00,383.23,383.77,382.94,383.71,25105.0,369.7486,370.2696,369.4688,370.2117,25105.0
2023-01-04 14:35:00,383.67,383.95,383.4,383.71,19471.0,370.1731,370.4432,369.9126,370.2117,19471.0
2023-01-04 14:40:00,383.7,384.47,383.37,383.81,23714.0,370.202,370.945,369.8836,370.3082,23714.0
2023-01-04 14:45:00,383.82,384.33,383.76,383.88,21290.0,370.3178,370.8099,370.2599,370.3757,21290.0
2023-01-04 14:50:00,383.83,384.25,383.48,383.98,31381.0,370.3275,370.7327,369.9898,370.4722,31381.0
2023-01-04 14:55:00,384.03,385.1,384.03,384.93,40681.0,370.5204,371.5528,370.5204,371.3888,40681.0
2023-01-04 15:00:00,385.03,385.84,384.91,385.71,33948.0,371.4853,372.2668,371.3695,372.1413,33948.0
2023-01-04 15:05:00,385.66,385.66,384.78,385.12,24468.0,372.0931,372.0931,371.244,371.5721,24468.0
2023-01-04 15:10:00,385.23,385.43,384.81,385.21,18548.0,371.6782,371.8712,371.273,371.6589,18548.0
2023-01-04 15:15:00,385.12,385.51,385.03,385.18,60279.0,371.5721,371.9484,371.4853,371.63,60279.0
2023-01-04 15:20:00,385.25,385.38,384.37,384.64,28769.0,371.6975,371.8229,370.8485,371.109,28769.0
2023-01-04 15:25:00,384.66,385.11,384.42,384.52,29832.0,371.1283,371.5624,370.8967,370.9932,29832.0
2023-01-04 15:30:00,384.51,384.64,384.07,384.21,21196.0,370.9835,371.109,370.559,370.6941,21196.0
2023-01-04 15:35:00,384.18,384.18,383.25,383.66,29353.0,370.6652,370.6652,369.7679,370.1634,29353.0
2023-01-04 15:40:00,383.61,383.61,382.99,383.2,32272.0,370.1152,370.1152,369.517,369.7196,32272.0
2023-01-04 15:45:00,383.08,383.88,382.95,383.86,36715.0,369.6039,370.3757,369.4784,370.3564,36715.0
2023-01-04 15:50:00,384.02,384.47,383.89,384.4,40137.0,370.5108,370.945,370.3854,370.8774,40137.0
2023-01-04 15:55:00,384.64,385.75,384.53,385.49,200344.0,371.109,372.1799,371.0028,371.9291,200344.0
2023-01-05 09:30:00,383.44,383.48,381.93,382.35,70099.0,369.9512,369.9898,368.4943,368.8995,70099.0
2023-01-05 09:35:00,382.42,382.52,381.6,381.75,60545.0,368.9671,369.0636,368.1759,368.3206,60545.0
2023-01-05 09:40:00,381.55,381.55,380.9,381.44,87555.0,368.1277,368.1277,367.5005,368.0215,87555.0
2023-01-05 09:45:00,381.44,381.44,380.66,381.0,61623.0,368.0215,368.0215,367.269,367.597,61623.0
2023-01-05 09:50:00,380.98,381.61,380.94,381.59,20308.0,367.5777,368.1856,367.5391,368.1663,20308.0
2023-01-05 09:55:00,381.61,382.21,381.43,381.85,27542.0,368.1856,368.7645,368.0119,368.4171,27542.0
2023-01-05 10:00:00,381.84,382.31,381.42,382.03,23399.0,368.4075,368.8609,368.0022,368.5908,23399.0
2023-01-05 10:05:00,381.91,383.55,381.57,382.55,76682.0,368.475,370.0573,368.147,369.0925,76682.0
2023-01-05 10:10:00,382.59,383.3,382.23,382.79,24253.0,369.1311,369.8161,368.7838,369.3241,24253.0
2023-01-05 10:15:00,382.69,382.76,381.95,382.18,45166.0,369.2276,369.2951,368.5136,368.7355,45166.0
2023-01-05 10:20:00,382.17,382.17,381.45,381.74,35166.0,368.7259,368.7259,368.0312,368.311,35166.0
2023-01-05 10:25:00,381.75,382.37,381.65,382.05,17788.0,368.3206,368.9188,368.2242,368.6101,17788.0
2023-01-05 10:30:00,382.0,382.16,381.48,381.61,23524.0,368.5618,368.7162,368.0601,368.1856,23524.0
2023-01-05 10:35:00,381.59,381.86,381.24,381.75,32079.0,368.1663,368.4268,367.8286,368.3206,32079.0
2023-01-05 10:40:00,381.64,382.42,381.37,382.29,15558.0,368.2145,368.9671,367.954,368.8416,15558.0
2023-01-05 10:45:00,382.3,382.39,381.82,381.97,17652.0,368.8513,368.9381,368.3882,368.5329,17652.0
2023-01-05 10:50:00,381.92,381.98,381.08,381.24,23131.0,368.4847,368.5425,367.6742,367.8286,23131.0
2023-01-05 10:55:00,381.3,381.45,381.02,381.08,19424.0,367.8865,368.0312,367.6163,367.6742,19424.0
2023-01-05 11:00:00,381.0,381.29,380.86,381.21,32332.0,367.597,367.8768,367.4619,367.7996,32332.0
2023-01-05 11:05:00,381.34,381.55,381.21,381.44,25157.0,367.9251,368.1277,367.7996,368.0215,25157.0
2023-01-05 11:10:00,381.5,382.08,381.37,381.53,73596.0,368.0794,368.639,367.954,368.1084,73596.0
2023-01-05 11:15:00,381.53,381.7,381.22,381.22,54664.0,368.1084,368.2724,367.8093,367.8093,54664.0
2023-01-05 11:20:00,381.17,381.28,380.58,380.62,41494.0,367.761,367.8672,367.1918,367.2304,41494.0
2023-01-05 11:25:00,380.64,380.99,380.53,380.99,34082.0,367.2497,367.5874,367.1436,367.5874,34082.0
2023-01-05 11:30:00,380.99,381.3,380.89,381.0,17298.0,367.5874,367.8865,367.4909,367.597,17298.0
2023-01-05 11:35:00,381.03,381.43,380.98,381.09,22532.0,367.626,368.0119,367.5777,367.6839,22532.0
2023-01-05 11:40:00,381.04,381.61,380.95,381.55,15892.0,367.6356,368.1856,367.5488,368.1277,15892.0
2023-01-05 11:45:00,381.54,381.81,381.52,381.55,16295.0,368.118,368.3785,368.0987,368.1277,16295.0
2023-01-05 11:50:00,381.62,381.62,381.15,381.16,45185.0,368.1952,368.1952,367.7417,367.7514,45185.0
2023-01-05 11:55:00,381.23,381.36,380.91,381.12,26579.0,367.8189,367.9444,367.5102,367.7128,26579.0
2023-01-05 12:00:00,380.99,381.57,380.99,381.49,18414.0,367.5874,368.147,367.5874,368.0698,18414.0
2023-01-05 12:05:00,381.48,381.89,381.36,381.73,19774.0,368.0601,368.4557,367.9444,368.3013,19774.0
2023-01-05 12:10:00,381.73,381.76,381.35,381.4,16742.0,368.3013,368.3303,367.9347,367.983,16742.0
2023-01-05 12:15:00,381.43,381.55,380.89,380.9,12349.0,368.0119,368.1277,367.4909,367.5005,12349.0
2023-01-05 12:20:00,380.93,381.72,380.87,381.56,19559.0,367.5295,368.2917,367.4716,368.1373,19559.0
2023-01-05 12:25:00,381.6,381.68,381.43,381.49,25687.0,368.1759,368.2531,368.0119,368.0698,25687.0
2023-01-05 12:30:00,381.43,382.18,381.42,382.01,22642.0,368.0119,368.7355,368.0022,368.5715,22642.0
2023-01-05 12:35:00,382.02,382.13,381.51,381.58,92616.0,368.5811,368.6873,368.0891,368.1566,92616.0
2023-01-05 12:40:00,381.6,381.61,381.22,381.33,11859.0,368.1759,368.1856,367.8093,367.9154,11859.0
2023-01-05 12:45:00,381.35,381.53,381.25,381.44,14385.0,367.9347,368.1084,367.8382,368.0215,14385.0
2023-01-05 12:50:00,381.38,381.52,381.13,381.22,16604.0,367.9637,368.0987,367.7224,367.8093,16604.0
2023-01-05 12:55:00,381.19,381.3,381.08,381.15,25098.0,367.7803,367.8865,367.6742,367.7417,25098.0
2023-01-05 13:00:00,381.11,381.2,380.91,381.04,15758.0,367.7032,367.79,367.5102,367.6356,15758.0
2023-01-05 13:05:00,381.02,381.39,381.01,381.32,13751.0,367.6163,367.9733,367.6067,367.9058,13751.0
2023-01-05 13:10:00,381.32,381.32,380.84,380.84,7902.0,367.9058,367.9058,367.4427,367.4427,7902.0
2023-01-05 13:15:00,380.84,380.95,380.77,380.89,9954.0,367.4427,367.5488,367.3751,367.4909,9954.0
2023-01-05 13:20:00,380.9,382.8,380.9,382.57,82755.0,367.5005,369.3337,367.5005,369.1118,82755.0
2023-01-05 13:25:00,382.64,383.14,382.32,382.47,60925.0,369.1793,369.6617,368.8706,369.0153,60925.0
2023-01-05 13:30:00,382.51,383.19,382.5,383.03,49260.0,369.0539,369.71,369.0443,369.5556,49260.0
2023-01-05 13:35:00,383.02,383.14,382.46,382.63,53222.0,369.546,369.6617,369.0057,369.1697,53222.0
2023-01-05 13:40:00,382.65,382.93,382.34,382.49,35017.0,369.189,369.4591,368.8899,369.0346,35017.0
2023-01-05 13:45:00,382.46,382.67,382.27,382.4,64158.0,369.0057,369.2083,368.8223,368.9478,64158.0
2023-01-05 13:50:00,382.37,382.56,382.27,382.45,51487.0,368.9188,369.1021,368.8223,368.996,51487.0
2023-01-05 13:55:00,382.42,382.73,382.11,382.33,21660.0,368.9671,369.2662,368.668,368.8802,21660.0
2023-01-05 14:00:00,382.27,382.78,382.17,382.49,15541.0,368.8223,369.3144,368.7259,369.0346,15541.0
2023-01-05 14:05:00,382.47,382.74,382.4,382.7,11582.0,369.0153,369.2758,368.9478,369.2372,11582.0
2023-01-05 14:10:00,382.68,382.75,381.95,382.02,25112.0,369.2179,369.2855,368.5136,368.5811,25112.0
2023-01-05 14:15:00,382.06,382.49,382.05,382.49,18542.0,368.6197,369.0346,368.6101,369.0346,18542.0
2023-01-05 14:20:00,382.52,382.53,382.18,382.29,14140.0,369.0636,369.0732,368.7355,368.8416,14140.0
2023-01-05 14:25:00,382.3,382.44,381.79,381.92,17073.0,368.8513,368.9864,368.3592,368.4847,17073.0
2023-01-05 14:30:00,381.88,382.21,381.88,382.08,48725.0,368.4461,368.7645,368.4461,368.639,48725.0
2023-01-05 14:35:00,382.12,383.1,382.08,382.8,48305.0,368.6776,369.6231,368.639,369.3337,48305.0
2023-01-05 14:40:00,382.87,383.02,382.7,382.75,27496.0,369.4012,369.546,369.2372,369.2855,27496.0
2023-01-05 14:45:00,382.73,383.42,382.72,383.15,26586.0,369.2662,369.9319,369.2565,369.6714,26586.0
2023-01-05 14:50:00,383.15,383.27,382.93,383.15,37368.0,369.6714,369.7872,369.4591,369.6714,37368.0
2023-01-05 14:55:00,383.15,383.25,382.53,382.55,18242.0,369.6714,369.7679,369.0732,369.0925,18242.0
2023-01-05 15:00:00,382.56,382.56,382.08,382.26,28755.0,369.1021,369.1021,368.639,368.8127,28755.0
2023-01-05 15:05:00,382.17,382.28,381.97,381.97,27062.0,368.7259,368.832,368.5329,368.5329,27062.0
2023-01-05 15:10:00,382.01,382.03,381.66,381.84,19530.0,368.5715,368.5908,368.2338,368.4075,19530.0
2023-01-05 15:15:00,381.87,382.07,381.53,381.66,85898.0,368.4364,368.6294,368.1084,368.2338,85898.0
2023-01-05 15:20:00,381.61,381.79,381.42,381.5,24439.0,368.1856,368.3592,368.0022,368.0794,24439.0
2023-01-05 15:25:00,381.49,381.49,381.12,381.33,36216.0,368.0698,368.0698,367.7128,367.9154,36216.0
2023-01-05 15:30:00,381.26,381.36,380.93,381.25,31652.0,367.8479,367.9444,367.5295,367.8382,31652.0
2023-01-05 15:35:00,381.21,381.68,381.21,381.54,66826.0,367.7996,368.2531,367.7996,368.118,66826.0
2023-01-05 15:40:00,381.51,381.55,381.01,381.14,22381.0,368.0891,368.1277,367.6067,367.7321,22381.0
2023-01-05 15:45:00,381.28,381.6,380.89,381.04,47229.0,367.8672,368.1759,367.4909,367.6356,47229.0
2023-01-05 15:50:00,381.01,381.12,380.68,380.68,60530.0,367.6067,367.7128,367.2883,367.2883,60530.0
2023-01-05 15:55:00,380.65,381.28,380.65,381.14,117236.0,367.2593,367.8672,367.2593,367.7321,117236.0
2023-01-06 09:30:00,384.35,385.37,383.59,385.21,141846.0,370.8292,371.8133,370.0959,371.6589,141846.0
2023-01-06 09:35:00,385.31,385.72,382.76,383.08,60822.0,371.7554,372.151,369.2951,369.6039,60822.0
2023-01-06 09:40:00,383.17,383.39,381.71,381.96,49306.0,369.6907,369.9029,368.282,368.5233,49306.0
2023-01-06 09:45:00,381.87,381.95,381.23,381.78,41330.0,368.4364,368.5136,367.8189,368.3496,41330.0
2023-01-06 09:50:00,381.81,382.76,381.66,382.68,19323.0,368.3785,369.2951,368.2338,369.2179,19323.0
2023-01-06 09:55:00,382.66,383.2,382.3,382.53,34655.0,369.1986,369.7196,368.8513,369.0732,34655.0
2023-01-06 10:00:00,382.69,384.63,382.53,383.26,67171.0,369.2276,371.0993,369.0732,369.7775,67171.0
2023-01-06 10:05:00,383.34,385.09,383.29,384.56,50048.0,369.8547,371.5431,369.8065,371.0318,50048.0
2023-01-06 10:10:00,384.54,385.22,384.35,384.37,118531.0,371.0125,371.6686,370.8292,370.8485,118531.0
2023-01-06 10:15:00,384.72,385.68,384.61,385.37,45092.0,371.1862,372.1124,371.08,371.8133,45092.0
2023-01-06 10:20:00,385.5,385.5,384.68,385.2,15823.0,371.9387,371.9387,371.1476,371.6493,15823.0
2023-01-06 10:25:00,385.24,385.24,384.39,384.7,20290.0,371.6879,371.6879,370.8678,371.1669,20290.0
2023-01-06 10:30:00,384.76,385.51,384.68,385.43,28134.0,371.2248,371.9484,371.1476,371.8712,28134.0
2023-01-06 10:35:00,385.44,386.45,385.37,386.31,137037.0,371.8808,372.8553,371.8133,372.7202,137037.0
2023-01-06 10:40:00,386.34,386.78,385.97,386.01,43381.0,372.7492,373.1737,372.3922,372.4308,43381.0
2023-01-06 10:45:00,386.16,387.0,386.07,386.98,22805.0,372.5755,373.386,372.4887,373.3667,22805.0
2023-01-06 10:50:00,386.97,387.1,386.84,387.03,23430.0,373.357,373.4824,373.2316,373.4149,23430.0
2023-01-06 10:55:00,387.0,387.34,386.67,387.1,35910.0,373.386,373.714,373.0676,373.4824,35910.0
2023-01-06 11:00:00,387.18,387.48,386.98,387.41,25579.0,373.5596,373.8491,373.3667,373.7815,25579.0
2023-01-06 11:05:00,387.46,387.88,387.36,387.61,27889.0,373.8298,374.235,373.7333,373.9745,27889.0
2023-01-06 11:10:00,387.59,387.71,387.05,387.05,24894.0,373.9552,374.071,373.4342,373.4342,24894.0
2023-01-06 11:15:00,387.04,387.34,386.87,387.06,47917.0,373.4245,373.714,373.2605,373.4438,47917.0
2023-01-06 11:20:00,387.06,387.63,387.03,387.63,68130.0,373.4438,373.9938,373.4149,373.9938,68130.0
2023-01-06 11:25:00,387.6,387.6,386.96,387.11,35532.0,373.9648,373.9648,373.3474,373.4921,35532.0
2023-01-06 11:30:00,387.12,387.43,386.77,387.43,37371.0,373.5017,373.8008,373.164,373.8008,37371.0
2023-01-06 11:35:00,387.43,387.64,387.28,387.57,14748.0,373.8008,374.0034,373.6561,373.9359,14748.0
2023-01-06 11:40:00,387.58,387.63,387.19,387.26,33326.0,373.9455,373.9938,373.5693,373.6368,33326.0
2023-01-06 11:45:00,387.3,387.79,387.22,387.68,57483.0,373.6754,374.1482,373.5982,374.042,57483.0
2023-01-06 11:50:00,387.63,388.5,387.63,388.25,61482.0,373.9938,374.8332,373.9938,374.592,61482.0
2023-01-06 11:55:00,388.29,388.49,387.98,388.01,32684.0,374.6306,374.8235,374.3315,374.3604,32684.0
2023-01-06 12:00:00,388.05,388.28,388.05,388.18,31398.0,374.399,374.6209,374.399,374.5244,31398.0
2023-01-06 12:05:00,388.13,388.29,388.03,388.08,29224.0,374.4762,374.6306,374.3797,374.428,29224.0
2023-01-06 12:10:00,388.11,388.27,387.68,387.76,27022.0,374.4569,374.6113,374.042,374.1192,27022.0
2023-01-06 12:15:00,387.78,388.02,387.56,387.91,31579.0,374.1385,374.3701,373.9263,374.2639,31579.0
2023-01-06 12:20:00,387.95,387.97,387.2,387.25,54680.0,374.3025,374.3218,373.5789,373.6272,54680.0
2023-01-06 12:25:00,387.22,387.49,387.22,387.39,36550.0,373.5982,373.8587,373.5982,373.7622,36550.0
2023-01-06 12:30:00,387.36,387.63,387.22,387.25,25074.0,373.7333,373.9938,373.5982,373.6272,25074.0
2023-01-06 12:35:00,387.28,387.43,387.06,387.41,30933.0,373.6561,373.8008,373.4438,373.7815,30933.0
2023-01-06 12:40:00,387.44,387.44,387.02,387.16,32606.0,373.8105,373.8105,373.4052,373.5403,32606.0
2023-01-06 12:45:00,387.19,387.5,387.16,387.44,18211.0,373.5693,373.8684,373.5403,373.8105,18211.0
2023-01-06 12:50:00,387.38,387.42,387.05,387.14,13294.0,373.7526,373.7912,373.4342,373.521,13294.0
2023-01-06 12:55:00,387.15,387.25,386.86,387.25,17634.0,373.5307,373.6272,373.2509,373.6272,17634.0
2023-01-06 13:00:00,387.24,387.41,387.01,387.09,13444.0,373.6175,373.7815,373.3956,373.4728,13444.0
2023-01-06 13:05:00,387.2,387.58,387.19,387.41,30177.0,373.5789,373.9455,373.5693,373.7815,30177.0
2023-01-06 13:10:00,387.44,387.74,387.3,387.61,36993.0,373.8105,374.0999,373.6754,373.9745,36993.0
2023-01-06 13:15:00,387.62,387.76,387.36,387.49,31434.0,373.9841,374.1192,373.7333,373.8587,31434.0
2023-01-06 13:20:00,387.49,387.68,387.42,387.62,13405.0,373.8587,374.042,373.7912,373.9841,13405.0
2023-01-06 13:25:00,387.65,387.98,387.63,387.88,12809.0,374.0131,374.3315,373.9938,374.235,12809.0
2023-01-06 13:30:00,387.92,388.26,387.88,388.26,29298.0,374.2736,374.6016,374.235,374.6016,29298.0
2023-01-06 13:35:00,388.21,388.33,388.03,388.33,63205.0,374.5534,374.6692,374.3797,374.6692,63205.0
2023-01-06 13:40:00,388.35,388.62,388.19,388.25,86454.0,374.6885,374.949,374.5341,374.592,86454.0
2023-01-06 13:45:00,388.25,388.36,388.11,388.31,42243.0,374.592,374.6981,374.4569,374.6499,42243.0
2023-01-06 13:50:00,388.32,388.32,388.07,388.22,43757.0,374.6595,374.6595,374.4183,374.563,43757.0
2023-01-06 13:55:00,388.23,388.59,388.2,388.5,62352.0,374.5727,374.92,374.5437,374.8332,62352.0
2023-01-06 14:00:00,388.51,388.84,388.51,388.79,28721.0,374.8428,375.1612,374.8428,375.113,28721.0
2023-01-06 14:05:00,388.73,388.89,388.59,388.89,27824.0,375.0551,375.2095,374.92,375.2095,27824.0
2023-01-06 14:10:00,388.9,389.36,388.83,389.26,43565.0,375.2191,375.6629,375.1516,375.5664,43565.0
2023-01-06 14:15:00,389.26,389.59,389.26,389.54,16362.0,375.5664,375.8848,375.5664,375.8366,16362.0
2023-01-06 14:20:00,389.54,389.91,389.53,389.91,103882.0,375.8366,376.1936,375.8269,376.1936,103882.0
2023-01-06 14:25:00,389.91,389.91,389.48,389.54,25182.0,376.1936,376.1936,375.7787,375.8366,25182.0
2023-01-06 14:30:00,389.54,389.85,389.51,389.75,27402.0,375.8366,376.1357,375.8077,376.0392,27402.0
2023-01-06 14:35:00,389.68,390.15,389.66,390.06,30640.0,375.9717,376.4251,375.9524,376.3383,30640.0
2023-01-06 14:40:00,389.99,390.18,389.8,390.1,20793.0,376.2708,376.4541,376.0875,376.3769,20793.0
2023-01-06 14:45:00,390.1,390.1,389.68,390.02,31194.0,376.3769,376.3769,375.9717,376.2997,31194.0
2023-01-06 14:50:00,390.07,390.51,389.98,390.51,52856.0,376.348,376.7725,376.2611,376.7725,52856.0
2023-01-06 14:55:00,390.48,390.57,390.28,390.36,49643.0,376.7435,376.8304,376.5506,376.6278,49643.0
2023-01-06 15:00:00,390.4,390.98,390.36,390.8,51346.0,376.6663,377.2259,376.6278,377.0523,51346.0
2023-01-06 15:05:00,390.82,390.95,390.68,390.9,56970.0,377.0716,377.197,376.9365,377.1488,56970.0
2023-01-06 15:10:00,390.9,390.95,390.55,390.85,38388.0,377.1488,377.197,376.8111,377.1005,38388.0
2023-01-06 15:15:00,390.87,391.03,390.42,390.5,43990.0,377.1198,377.2742,376.6856,376.7628,43990.0
2023-01-06 15:20:00,390.54,390.54,390.04,390.39,35319.0,376.8014,376.8014,376.319,376.6567,35319.0
2023-01-06 15:25:00,390.4,390.43,390.09,390.14,22858.0,376.6663,376.6953,376.3672,376.4155,22858.0
2023-01-06 15:30:00,390.14,390.72,390.14,390.51,29939.0,376.4155,376.9751,376.4155,376.7725,29939.0
2023-01-06 15:35:00,390.5,390.58,390.22,390.53,20795.0,376.7628,376.84,376.4927,376.7918,20795.0
2023-01-06 15:40:00,390.53,390.73,390.48,390.65,28597.0,376.7918,376.9847,376.7435,376.9075,28597.0
2023-01-06 15:45:00,390.58,390.82,390.28,390.28,43140.0,376.84,377.0716,376.5506,376.5506,43140.0
2023-01-06 15:50:00,390.3,390.3,389.6,389.81,100037.0,376.5699,376.5699,375.8945,376.0971,100037.0
2023-01-06 15:55:00,389.8,390.1,389.5,389.82,175255.0,376.0875,376.3769,375.798,376.1067,175255.0
2023-01-09 09:30:00,392.17,392.59,391.62,391.77,103982.0,378.3741,378.7793,377.8434,377.9882,103982.0
2023-01-09 09:35:00,391.97,392.08,391.14,391.73,55512.0,378.1811,378.2872,377.3803,377.9496,55512.0
2023-01-09 09:40:00,391.65,392.36,391.65,392.27,22612.0,377.8724,378.5574,377.8724,378.4706,22612.0
2023-01-09 09:45:00,392.39,392.93,392.39,392.85,17920.0,378.5863,379.1073,378.5863,379.0302,17920.0
2023-01-09 09:50:00,392.91,393.4,392.6,393.14,48098.0,379.088,379.5608,378.789,379.31,48098.0
2023-01-09 09:55:00,393.13,393.45,392.89,393.4,32087.0,379.3003,379.6091,379.0688,379.5608,32087.0
2023-01-09 10:00:00,393.5,393.84,393.43,393.71,35797.0,379.6573,379.9853,379.5898,379.8599,35797.0
2023-01-09 10:05:00,393.56,393.72,393.38,393.58,27135.0,379.7152,379.8696,379.5415,379.7345,27135.0
2023-01-09 10:10:00,393.59,393.84,393.08,393.27,16150.0,379.7441,379.9853,379.2521,379.4354,16150.0
2023-01-09 10:15:00,393.38,393.84,393.37,393.64,23672.0,379.5415,379.9853,379.5319,379.7924,23672.0
2023-01-09 10:20:00,393.68,393.99,393.2,393.3,32407.0,379.831,380.1301,379.3678,379.4643,32407.0
2023-01-09 10:25:00,393.27,393.51,393.14,393.24,39428.0,379.4354,379.6669,379.31,379.4064,39428.0
2023-01-09 10:30:00,393.25,394.13,393.25,394.07,60885.0,379.4161,380.2651,379.4161,380.2072,60885.0
2023-01-09 10:35:00,394.07,394.51,394.05,394.37,28176.0,380.2072,380.6318,380.1879,380.4967,28176.0
2023-01-09 10:40:00,394.41,394.53,394.06,394.53,25505.0,380.5353,380.6511,380.1976,380.6511,25505.0
2023-01-09 10:45:00,394.5,395.04,394.5,395.04,19541.0,380.6221,381.1431,380.6221,381.1431,19541.0
2023-01-09 10:50:00,395.0,395.04,394.77,394.9,117226.0,381.1045,381.1431,380.8826,381.008,117226.0
2023-01-09 10:55:00,394.92,394.99,394.38,394.46,81640.0,381.0273,381.0949,380.5063,380.5835,81640.0
2023-01-09 11:00:00,394.44,394.9,394.43,394.88,38340.0,380.5642,381.008,380.5546,380.9887,38340.0
2023-01-09 11:05:00,394.88,395.13,394.8,394.98,42391.0,380.9887,381.23,380.9116,381.0852,42391.0
2023-01-09 11:10:00,395.02,395.38,394.94,395.34,20242.0,381.1238,381.4712,381.0466,381.4326,20242.0
2023-01-09 11:15:00,395.34,395.5,395.09,395.16,21450.0,381.4326,381.5869,381.1914,381.2589,21450.0
2023-01-09 11:20:00,395.18,395.41,395.07,395.35,32822.0,381.2782,381.5001,381.1721,381.4422,32822.0
2023-01-09 11:25:00,395.33,395.46,395.3,395.31,33379.0,381.4229,381.5483,381.394,381.4036,33379.0
2023-01-09 11:30:00,395.36,395.42,394.86,394.86,18137.0,381.4519,381.5097,380.9694,380.9694,18137.0
2023-01-09 11:35:00,394.81,395.07,394.67,394.69,37362.0,380.9212,381.1721,380.7861,380.8054,37362.0
2023-01-09 11:40:00,394.74,394.96,394.62,394.86,19255.0,380.8537,381.0659,380.7379,380.9694,19255.0
2023-01-09 11:45:00,394.92,395.06,394.8,394.97,18240.0,381.0273,381.1624,380.9116,381.0756,18240.0
2023-01-09 11:50:00,395.0,395.37,394.92,395.36,15302.0,381.1045,381.4615,381.0273,381.4519,15302.0
2023-01-09 11:55:00,395.34,395.35,394.99,395.16,13435.0,381.4326,381.4422,381.0949,381.2589,13435.0
2023-01-09 12:00:00,395.12,395.14,394.8,394.92,7631.0,381.2203,381.2396,380.9116,381.0273,7631.0
2023-01-09 12:05:00,394.87,394.91,394.54,394.67,9540.0,380.9791,381.0177,380.6607,380.7861,9540.0
2023-01-09 12:10:00,394.73,394.89,394.67,394.68,31569.0,380.844,380.9984,380.7861,380.7958,31569.0
2023-01-09 12:15:00,394.65,394.69,394.24,394.31,13882.0,380.7668,380.8054,380.3713,380.4388,13882.0
2023-01-09 12:20:00,394.31,394.52,394.31,394.5,6528.0,380.4388,380.6414,380.4388,380.6221,6528.0
2023-01-09 12:25:00,394.5,394.74,394.38,394.69,8910.0,380.6221,380.8537,380.5063,380.8054,8910.0
2023-01-09 12:30:00,394.59,394.72,394.29,394.31,4056.0,380.7089,380.8344,380.4195,380.4388,4056.0
2023-01-09 12:35:00,394.28,394.28,393.83,393.92,10110.0,380.4099,380.4099,379.9757,380.0625,10110.0
2023-01-09 12:40:00,393.89,393.91,393.65,393.68,17178.0,380.0336,380.0529,379.802,379.831,17178.0
2023-01-09 12:45:00,393.68,394.08,393.67,393.94,17998.0,379.831,380.2169,379.8213,380.0818,17998.0
2023-01-09 12:50:00,393.97,394.18,393.89,394.09,7282.0,380.1108,380.3134,380.0336,380.2265,7282.0
2023-01-09 12:55:00,394.11,394.2,393.93,394.15,13933.0,380.2458,380.3327,380.0722,380.2844,13933.0
2023-01-09 13:00:00,394.11,394.24,393.74,393.74,20151.0,380.2458,380.3713,379.8888,379.8888,20151.0
2023-01-09 13:05:00,393.79,393.81,393.47,393.47,11281.0,379.9371,379.9564,379.6283,379.6283,11281.0
2023-01-09 13:10:00,393.49,393.79,393.37,393.71,12100.0,379.6476,379.9371,379.5319,379.8599,12100.0
2023-01-09 13:15:00,393.7,393.87,393.64,393.78,29536.0,379.8503,380.0143,379.7924,379.9274,29536.0
2023-01-09 13:20:00,393.79,394.12,393.72,394.0,44678.0,379.9371,380.2555,379.8696,380.1397,44678.0
2023-01-09 13:25:00,393.98,393.98,393.59,393.82,36847.0,380.1204,380.1204,379.7441,379.966,36847.0
2023-01-09 13:30:00,393.8,393.81,393.34,393.34,12432.0,379.9467,379.9564,379.5029,379.5029,12432.0
2023-01-09 13:35:00,393.29,393.29,392.56,392.92,32349.0,379.4547,379.4547,378.7504,379.0977,32349.0
2023-01-09 13:40:00,392.88,392.88,392.08,392.11,26352.0,379.0591,379.0591,378.2872,378.3162,26352.0
2023-01-09 13:45:00,392.08,392.16,391.73,392.09,23694.0,378.2872,378.3644,377.9496,378.2969,23694.0
2023-01-09 13:50:00,392.03,392.33,391.86,392.2,11829.0,378.239,378.5285,378.075,378.403,11829.0
2023-01-09 13:55:00,392.12,392.35,391.9,392.27,16998.0,378.3258,378.5477,378.1136,378.4706,16998.0
2023-01-09 14:00:00,392.43,392.88,392.41,392.59,43584.0,378.6249,379.0591,378.6056,378.7793,43584.0
2023-01-09 14:05:00,392.57,392.59,391.7,392.32,45028.0,378.76,378.7793,377.9206,378.5188,45028.0
2023-01-09 14:10:00,392.33,392.57,392.11,392.3,60674.0,378.5285,378.76,378.3162,378.4995,60674.0
2023-01-09 14:15:00,392.12,392.3,392.0,392.27,17354.0,378.3258,378.4995,378.2101,378.4706,17354.0
2023-01-09 14:20:00,392.31,392.62,392.22,392.55,42022.0,378.5092,378.8082,378.4223,378.7407,42022.0
2023-01-09 14:25:00,392.52,392.6,392.0,392.35,54378.0,378.7118,378.789,378.2101,378.5477,54378.0
2023-01-09 14:30:00,392.29,392.46,391.94,392.09,25026.0,378.4899,378.6539,378.1522,378.2969,25026.0
2023-01-09 14:35:00,392.04,392.09,391.62,391.71,18745.0,378.2487,378.2969,377.8434,377.9303,18745.0
2023-01-09 14:40:00,391.71,391.95,391.58,391.85,18490.0,377.9303,378.1618,377.8048,378.0653,18490.0
2023-01-09 14:45:00,391.85,392.0,391.51,391.68,17787.0,378.0653,378.2101,377.7373,377.9013,17787.0
2023-01-09 14:50:00,391.7,391.77,391.42,391.62,34804.0,377.9206,377.9882,377.6505,377.8434,34804.0
2023-01-09 14:55:00,391.57,391.57,390.56,390.7,33139.0,377.7952,377.7952,376.8207,376.9558,33139.0
2023-01-09 15:00:00,390.69,390.98,390.58,390.79,38742.0,376.9461,377.2259,376.84,377.0426,38742.0
2023-01-09 15:05:00,390.76,391.0,390.52,390.79,156146.0,377.0137,377.2452,376.7821,377.0426,156146.0
2023-01-09 15:10:00,390.89,390.91,390.14,390.14,29327.0,377.1391,377.1584,376.4155,376.4155,29327.0
2023-01-09 15:15:00,390.08,390.51,389.99,390.42,44767.0,376.3576,376.7725,376.2708,376.6856,44767.0
2023-01-09 15:20:00,390.41,390.84,390.4,390.46,27389.0,376.676,377.0909,376.6663,376.7242,27389.0
2023-01-09 15:25:00,390.42,390.51,390.09,390.12,24442.0,376.6856,376.7725,376.3672,376.3962,24442.0
2023-01-09 15:30:00,390.16,390.27,389.58,390.01,37590.0,376.4348,376.5409,375.8752,376.2901,37590.0
2023-01-09 15:35:00,390.12,390.15,389.73,389.79,33699.0,376.3962,376.4251,376.0199,376.0778,33699.0
2023-01-09 15:40:00,389.79,390.29,389.63,390.28,39758.0,376.0778,376.5602,375.9234,376.5506,39758.0
2023-01-09 15:45:00,390.3,390.31,389.43,389.83,33879.0,376.5699,376.5795,375.7305,376.1164,33879.0
2023-01-09 15:50:00,389.91,390.2,389.79,389.97,67454.0,376.1936,376.4734,376.0778,376.2515,67454.0
2023-01-09 15:55:00,389.94,389.94,389.47,389.63,125943.0,376.2225,376.2225,375.7691,375.9234,125943.0
2023-01-10 09:30:00,389.02,390.8,388.96,390.8,58527.0,375.3349,377.0523,375.277,377.0523,58527.0
2023-01-10 09:35:00,390.84,391.01,390.27,390.39,30493.0,377.0909,377.2549,376.5409,376.6567,30493.0
2023-01-10 09:40:00,390.4,390.59,389.83,390.18,33955.0,376.6663,376.8497,376.1164,376.4541,33955.0
2023-01-10 09:45:00,390.15,390.53,388.99,389.67,13165.0,376.4251,376.7918,375.3059,375.962,13165.0
2023-01-10 09:50:00,389.65,390.49,388.81,390.46,26939.0,375.9427,376.7532,375.1323,376.7242,26939.0
2023-01-10 09:55:00,390.38,390.78,390.0,390.21,21807.0,376.647,377.033,376.2804,376.483,21807.0
2023-01-10 10:00:00,390.22,390.38,389.61,390.09,22251.0,376.4927,376.647,375.9041,376.3672,22251.0
2023-01-10 10:05:00,390.09,390.5,389.99,390.21,22406.0,376.3672,376.7628,376.2708,376.483,22406.0
2023-01-10 10:10:00,390.19,391.51,390.18,391.2,27827.0,376.4637,377.7373,376.4541,377.4382,27827.0
2023-01-10 10:15:00,391.31,391.77,390.87,390.89,23608.0,377.5443,377.9882,377.1198,377.1391,23608.0
2023-01-10 10:20:00,390.78,391.02,390.23,390.51,29695.0,377.033,377.2645,376.5023,376.7725,29695.0
2023-01-10 10:25:00,390.48,390.95,389.83,390.02,15312.0,376.7435,377.197,376.1164,376.2997,15312.0
2023-01-10 10:30:00,390.08,390.08,388.62,388.79,41751.0,376.3576,376.3576,374.949,375.113,41751.0
2023-01-10 10:35:00,388.81,389.22,388.64,389.14,30296.0,375.1323,375.5279,374.9683,375.4507,30296.0
2023-01-10 10:40:00,389.13,389.28,388.17,388.31,22553.0,375.441,375.5857,374.5148,374.6499,22553.0
2023-01-10 10:45:00,388.21,388.93,388.04,388.78,24422.0,374.5534,375.2481,374.3894,375.1033,24422.0
2023-01-10 10:50:00,388.69,389.73,388.69,389.69,16304.0,375.0165,376.0199,375.0165,375.9813,16304.0
2023-01-10 10:55:00,389.62,390.35,389.5,390.15,19681.0,375.9138,376.6181,375.798,376.4251,19681.0
2023-01-10 11:00:00,390.17,390.4,389.94,390.4,77478.0,376.4444,376.6663,376.2225,376.6663,77478.0
2023-01-10 11:05:00,390.24,390.29,390.02,390.1,13094.0,376.512,376.5602,376.2997,376.3769,13094.0
2023-01-10 11:10:00,389.96,390.56,389.96,390.24,25125.0,376.2418,376.8207,376.2418,376.512,25125.0
2023-01-10 11:15:00,390.24,390.48,389.91,390.05,29023.0,376.512,376.7435,376.1936,376.3287,29023.0
2023-01-10 11:20:00,390.09,390.44,390.09,390.39,34672.0,376.3672,376.7049,376.3672,376.6567,34672.0
2023-01-10 11:25:00,390.39,390.39,389.63,389.78,17672.0,376.6567,376.6567,375.9234,376.0682,17672.0
2023-01-10 11:30:00,389.99,389.99,389.31,389.54,18661.0,376.2708,376.2708,375.6147,375.8366,18661.0
2023-01-10 11:35:00,389.5,389.8,389.4,389.47,9598.0,375.798,376.0875,375.7015,375.7691,9598.0
2023-01-10 11:40:00,389.58,389.67,389.44,389.61,6252.0,375.8752,375.962,375.7401,375.9041,6252.0
2023-01-10 11:45:00,389.56,389.69,389.13,389.68,19957.0,375.8559,375.9813,375.441,375.9717,19957.0
2023-01-10 11:50:00,389.69,389.92,389.53,389.61,8047.0,375.9813,376.2032,375.8269,375.9041,8047.0
2023-01-10 11:55:00,389.78,390.12,389.78,389.87,9732.0,376.0682,376.3962,376.0682,376.155,9732.0
2023-01-10 12:00:00,389.81,389.81,389.0,389.32,12784.0,376.0971,376.0971,375.3156,375.6243,12784.0
2023-01-10 12:05:00,389.4,389.95,389.4,389.92,18136.0,375.7015,376.2322,375.7015,376.2032,18136.0
2023-01-10 12:10:00,389.89,390.4,389.78,390.26,11132.0,376.1743,376.6663,376.0682,376.5313,11132.0
2023-01-10 12:15:00,390.3,390.3,389.77,389.78,16046.0,376.5699,376.5699,376.0585,376.0682,16046.0
2023-01-10 12:20:00,389.75,389.92,389.49,389.91,16389.0,376.0392,376.2032,375.7884,376.1936,16389.0
2023-01-10 12:25:00,389.94,390.02,389.75,389.8,14779.0,376.2225,376.2997,376.0392,376.0875,14779.0
2023-01-10 12:30:00,389.81,390.13,389.75,390.08,7426.0,376.0971,376.4058,376.0392,376.3576,7426.0
2023-01-10 12:35:00,390.13,390.91,390.01,390.91,28858.0,376.4058,377.1584,376.2901,377.1584,28858.0
2023-01-10 12:40:00,390.87,390.87,390.52,390.54,17339.0,377.1198,377.1198,376.7821,376.8014,17339.0
2023-01-10 12:45:00,390.48,390.63,390.37,390.51,17710.0,376.7435,376.8883,376.6374,376.7725,17710.0
2023-01-10 12:50:00,390.54,390.72,390.42,390.48,7639.0,376.8014,376.9751,376.6856,376.7435,7639.0
2023-01-10 12:55:00,390.53,390.61,390.45,390.58,4823.0,376.7918,376.869,376.7146,376.84,4823.0
2023-01-10 13:00:00,390.57,390.92,390.46,390.83,50818.0,376.8304,377.1681,376.7242,377.0812,50818.0
2023-01-10 13:05:00,390.83,391.14,390.71,391.13,13671.0,377.0812,377.3803,376.9654,377.3707,13671.0
2023-01-10 13:10:00,391.12,391.16,390.82,390.82,13913.0,377.361,377.3996,377.0716,377.0716,13913.0
2023-01-10 13:15:00,390.86,390.86,390.37,390.53,32783.0,377.1102,377.1102,376.6374,376.7918,32783.0
2023-01-10 13:20:00,390.52,390.78,390.34,390.75,10597.0,376.7821,377.033,376.6085,377.004,10597.0
2023-01-10 13:25:00,390.77,390.87,390.67,390.75,19291.0,377.0233,377.1198,376.9268,377.004,19291.0
2023-01-10 13:30:00,390.71,391.04,390.63,391.01,17826.0,376.9654,377.2838,376.8883,377.2549,17826.0
2023-01-10 13:35:00,391.06,391.34,391.03,391.2,9879.0,377.3031,377.5733,377.2742,377.4382,9879.0
2023-01-10 13:40:00,391.19,391.4,390.95,390.96,8849.0,377.4286,377.6312,377.197,377.2066,8849.0
2023-01-10 13:45:00,390.94,391.12,390.83,391.12,16561.0,377.1873,377.361,377.0812,377.361,16561.0
2023-01-10 13:50:00,391.14,391.14,390.93,390.95,13176.0,377.3803,377.3803,377.1777,377.197,13176.0
2023-01-10 13:55:00,390.93,391.35,390.73,391.35,16574.0,377.1777,377.5829,376.9847,377.5829,16574.0
2023-01-10 14:00:00,391.56,391.71,391.36,391.47,57148.0,377.7855,377.9303,377.5926,377.6987,57148.0
2023-01-10 14:05:00,391.47,391.62,391.21,391.53,13910.0,377.6987,377.8434,377.4479,377.7566,13910.0
2023-01-10 14:10:00,391.54,391.84,391.45,391.65,22274.0,377.7662,378.0557,377.6794,377.8724,22274.0
2023-01-10 14:15:00,391.63,391.8,391.61,391.79,11575.0,377.8531,378.0171,377.8338,378.0074,11575.0
2023-01-10 14:20:00,391.79,391.82,391.47,391.56,11376.0,378.0074,378.0364,377.6987,377.7855,11376.0
2023-01-10 14:25:00,391.6,391.75,391.35,391.74,12119.0,377.8241,377.9689,377.5829,377.9592,12119.0
2023-01-10 14:30:00,391.75,392.02,391.57,391.83,40063.0,377.9689,378.2294,377.7952,378.046,40063.0
2023-01-10 14:35:00,391.83,391.89,391.45,391.53,10060.0,378.046,378.1039,377.6794,377.7566,10060.0
2023-01-10 14:40:00,391.4,391.51,391.28,391.28,37758.0,377.6312,377.7373,377.5154,377.5154,37758.0
2023-01-10 14:45:00,391.25,391.4,391.02,391.34,10754.0,377.4864,377.6312,377.2645,377.5733,10754.0
2023-01-10 14:50:00,391.36,391.36,391.1,391.3,11626.0,377.5926,377.5926,377.3417,377.5347,11626.0
2023-01-10 14:55:00,391.3,391.39,391.12,391.29,24974.0,377.5347,377.6215,377.361,377.525,24974.0
2023-01-10 15:00:00,391.27,391.34,390.84,391.05,49380.0,377.5057,377.5733,377.0909,377.2935,49380.0
2023-01-10 15:05:00,391.08,391.09,390.54,391.06,32018.0,377.3224,377.3321,376.8014,377.3031,32018.0
2023-01-10 15:10:00,391.0,391.26,390.75,391.26,21676.0,377.2452,377.4961,377.004,377.4961,21676.0
2023-01-10 15:15:00,391.24,391.55,391.24,391.51,24540.0,377.4768,377.7759,377.4768,377.7373,24540.0
2023-01-10 15:20:00,391.51,391.54,391.2,391.3,21672.0,377.7373,377.7662,377.4382,377.5347,21672.0
2023-01-10 15:25:00,391.31,391.49,391.25,391.35,28053.0,377.5443,377.718,377.4864,377.5829,28053.0
2023-01-10 15:30:00,391.32,391.45,391.1,391.44,29530.0,377.554,377.6794,377.3417,377.6698,29530.0
2023-01-10 15:35:00,391.44,391.58,391.33,391.45,24603.0,377.6698,377.8048,377.5636,377.6794,24603.0
2023-01-10 15:40:00,391.45,391.48,391.22,391.38,24519.0,377.6794,377.7084,377.4575,377.6119,24519.0
2023-01-10 15:45:00,391.37,391.68,391.28,391.55,33296.0,377.6022,377.9013,377.5154,377.7759,33296.0
2023-01-10 15:50:00,391.6,392.09,391.6,391.93,46851.0,377.8241,378.2969,377.8241,378.1425,46851.0
2023-01-10 15:55:00,391.94,392.44,391.92,392.37,113240.0,378.1522,378.6346,378.1329,378.567,113240.0
2023-01-11 09:30:00,394.06,394.47,393.61,393.99,115507.0,380.1976,380.5932,379.7634,380.1301,115507.0
2023-01-11 09:35:00,393.97,394.63,393.97,394.41,27171.0,380.1108,380.7475,380.1108,380.5353,27171.0
2023-01-11 09:40:00,394.56,394.96,394.26,394.81,16688.0,380.68,381.0659,380.3906,380.9212,16688.0
2023-01-11 09:45:00,394.79,394.93,394.46,394.46,29200.0,380.9019,381.037,380.5835,380.5835,29200.0
2023-01-11 09:50:00,394.49,394.67,393.91,394.1,25609.0,380.6125,380.7861,380.0529,380.2362,25609.0
2023-01-11 09:55:00,394.09,394.36,393.84,394.14,14333.0,380.2265,380.487,379.9853,380.2748,14333.0
2023-01-11 10:00:00,394.19,394.28,393.84,394.07,51072.0,380.323,380.4099,379.9853,380.2072,51072.0
2023-01-11 10:05:00,394.11,394.63,394.1,394.6,32680.0,380.2458,380.7475,380.2362,380.7186,32680.0
2023-01-11 10:10:00,394.58,394.7,394.19,394.28,19508.0,380.6993,380.8151,380.323,380.4099,19508.0
2023-01-11 10:15:00,394.33,394.42,393.97,394.29,23583.0,380.4581,380.5449,380.1108,380.4195,23583.0
2023-01-11 10:20:00,394.27,394.61,394.09,394.45,30050.0,380.4002,380.7282,380.2265,380.5739,30050.0
2023-01-11 10:25:00,394.47,394.88,394.37,394.82,30992.0,380.5932,380.9887,380.4967,380.9309,30992.0
2023-01-11 10:30:00,394.81,394.81,394.03,394.12,31900.0,380.9212,380.9212,380.1686,380.2555,31900.0
2023-01-11 10:35:00,394.13,394.16,393.59,393.91,33500.0,380.2651,380.2941,379.7441,380.0529,33500.0
2023-01-11 10:40:00,393.92,394.15,393.81,394.07,41707.0,380.0625,380.2844,379.9564,380.2072,41707.0
2023-01-11 10:45:00,394.17,394.33,394.11,394.22,15960.0,380.3037,380.4581,380.2458,380.352,15960.0
2023-01-11 10:50:00,394.18,394.18,393.49,393.67,95423.0,380.3134,380.3134,379.6476,379.8213,95423.0
2023-01-11 10:55:00,393.69,393.69,393.22,393.4,766881.0,379.8406,379.8406,379.3871,379.5608,766881.0
2023-01-11 11:00:00,393.36,393.69,393.33,393.59,92618.0,379.5222,379.8406,379.4933,379.7441,92618.0
2023-01-11 11:05:00,393.66,393.84,393.54,393.7,44031.0,379.8117,379.9853,379.6959,379.8503,44031.0
2023-01-11 11:10:00,393.73,394.21,393.6,394.21,40782.0,379.8792,380.3423,379.7538,380.3423,40782.0
2023-01-11 11:15:00,394.25,394.53,394.24,394.27,11924.0,380.3809,380.6511,380.3713,380.4002,11924.0
2023-01-11 11:20:00,394.33,394.5,394.18,394.33,31297.0,380.4581,380.6221,380.3134,380.4581,31297.0
2023-01-11 11:25:00,394.37,394.45,394.29,394.41,15286.0,380.4967,380.5739,380.4195,380.5353,15286.0
2023-01-11 11:30:00,394.38,394.59,394.36,394.41,11078.0,380.5063,380.7089,380.487,380.5353,11078.0
2023-01-11 11:35:00,394.41,394.42,394.12,394.3,16405.0,380.5353,380.5449,380.2555,380.4291,16405.0
2023-01-11 11:40:00,394.32,394.58,394.31,394.56,66432.0,380.4484,380.6993,380.4388,380.68,66432.0
2023-01-11 11:45:00,394.59,394.71,394.53,394.66,85820.0,380.7089,380.8247,380.6511,380.7765,85820.0
2023-01-11 11:50:00,394.65,394.81,394.5,394.75,60450.0,380.7668,380.9212,380.6221,380.8633,60450.0
2023-01-11 11:55:00,394.78,394.84,394.53,394.57,36916.0,380.8923,380.9502,380.6511,380.6897,36916.0
2023-01-11 12:00:00,394.61,394.83,394.6,394.76,27667.0,380.7282,380.9405,380.7186,380.873,27667.0
2023-01-11 12:05:00,394.74,394.85,394.68,394.8,13952.0,380.8537,380.9598,380.7958,380.9116,13952.0
2023-01-11 12:10:00,394.79,395.19,394.77,395.14,13638.0,380.9019,381.2878,380.8826,381.2396,13638.0
2023-01-11 12:15:00,395.13,395.31,395.02,395.12,13529.0,381.23,381.4036,381.1238,381.2203,13529.0
2023-01-11 12:20:00,395.09,395.46,395.02,395.25,17623.0,381.1914,381.5483,381.1238,381.3457,17623.0
2023-01-11 12:25:00,395.26,395.34,395.11,395.28,24947.0,381.3554,381.4326,381.2107,381.3747,24947.0
2023-01-11 12:30:00,395.33,395.34,394.89,394.93,31167.0,381.4229,381.4326,380.9984,381.037,31167.0
2023-01-11 12:35:00,394.95,395.0,394.8,394.94,37019.0,381.0563,381.1045,380.9116,381.0466,37019.0
2023-01-11 12:40:00,394.94,395.09,394.88,394.91,18676.0,381.0466,381.1914,380.9887,381.0177,18676.0
2023-01-11 12:45:00,394.89,395.12,394.89,395.08,18754.0,380.9984,381.2203,380.9984,381.1817,18754.0
2023-01-11 12:50:00,395.08,395.21,395.02,395.06,6683.0,381.1817,381.3071,381.1238,381.1624,6683.0
2023-01-11 12:55:00,395.04,395.11,394.88,395.0,11233.0,381.1431,381.2107,380.9887,381.1045,11233.0
2023-01-11 13:00:00,395.0,395.53,395.0,395.49,223877.0,381.1045,381.6159,381.1045,381.5773,223877.0
2023-01-11 13:05:00,395.49,395.54,395.3,395.53,38660.0,381.5773,381.6255,381.394,381.6159,38660.0
2023-01-11 13:10:00,395.54,396.08,395.54,395.86,53426.0,381.6255,382.1465,381.6255,381.9343,53426.0
2023-01-11 13:15:00,395.85,395.86,394.75,395.17,71239.0,381.9246,381.9343,380.8633,381.2685,71239.0
2023-01-11 13:20:00,395.19,395.39,395.01,395.37,29205.0,381.2878,381.4808,381.1142,381.4615,29205.0
2023-01-11 13:25:00,395.35,395.74,395.27,395.63,23737.0,381.4422,381.8185,381.365,381.7124,23737.0
2023-01-11 13:30:00,395.65,395.84,395.57,395.73,26228.0,381.7317,381.915,381.6545,381.8088,26228.0
2023-01-11 13:35:00,395.71,395.8,395.6,395.69,136234.0,381.7895,381.8764,381.6834,381.7703,136234.0
2023-01-11 13:40:00,395.71,395.92,395.71,395.79,25847.0,381.7895,381.9922,381.7895,381.8667,25847.0
2023-01-11 13:45:00,395.78,395.79,395.64,395.67,42848.0,381.8571,381.8667,381.722,381.751,42848.0
2023-01-11 13:50:00,395.67,395.68,395.2,395.23,25480.0,381.751,381.7606,381.2975,381.3264,25480.0
2023-01-11 13:55:00,395.24,395.45,395.24,395.42,99172.0,381.3361,381.5387,381.3361,381.5097,99172.0
2023-01-11 14:00:00,395.5,395.55,395.3,395.31,30049.0,381.5869,381.6352,381.394,381.4036,30049.0
2023-01-11 14:05:00,395.3,395.36,395.0,395.29,12684.0,381.394,381.4519,381.1045,381.3843,12684.0
2023-01-11 14:10:00,395.36,395.45,395.25,395.29,87809.0,381.4519,381.5387,381.3457,381.3843,87809.0
2023-01-11 14:15:00,395.33,395.65,395.22,395.59,118879.0,381.4229,381.7317,381.3168,381.6738,118879.0
2023-01-11 14:20:00,395.62,395.7,395.53,395.67,19614.0,381.7027,381.7799,381.6159,381.751,19614.0
2023-01-11 14:25:00,395.65,395.75,395.59,395.65,23414.0,381.7317,381.8281,381.6738,381.7317,23414.0
2023-01-11 14:30:00,395.65,396.0,395.62,395.91,38144.0,381.7317,382.0693,381.7027,381.9825,38144.0
2023-01-11 14:35:00,395.91,396.14,395.81,396.05,25229.0,381.9825,382.2044,381.886,382.1176,25229.0
2023-01-11 14:40:00,396.03,396.38,395.93,396.32,18420.0,382.0983,382.436,382.0018,382.3781,18420.0
2023-01-11 14:45:00,396.32,396.33,396.1,396.1,27733.0,382.3781,382.3877,382.1658,382.1658,27733.0
2023-01-11 14:50:00,396.11,396.13,396.0,396.05,35372.0,382.1755,382.1948,382.0693,382.1176,35372.0
2023-01-11 14:55:00,396.03,396.14,395.89,396.13,27345.0,382.0983,382.2044,381.9632,382.1948,27345.0
2023-01-11 15:00:00,396.13,396.37,396.05,396.33,52130.0,382.1948,382.4263,382.1176,382.3877,52130.0
2023-01-11 15:05:00,396.29,396.33,396.1,396.18,39321.0,382.3491,382.3877,382.1658,382.243,39321.0
2023-01-11 15:10:00,396.16,396.62,396.16,396.44,43257.0,382.2237,382.6675,382.2237,382.4939,43257.0
2023-01-11 15:15:00,396.46,396.74,396.42,396.65,56575.0,382.5132,382.7833,382.4746,382.6965,56575.0
2023-01-11 15:20:00,396.67,396.73,396.48,396.55,62409.0,382.7158,382.7737,382.5325,382.6,62409.0
2023-01-11 15:25:00,396.6,396.71,396.34,396.39,66782.0,382.6482,382.7544,382.3974,382.4456,66782.0
2023-01-11 15:30:00,396.39,396.39,396.11,396.13,87528.0,382.4456,382.4456,382.1755,382.1948,87528.0
2023-01-11 15:35:00,396.13,396.24,395.97,396.04,75837.0,382.1948,382.3009,382.0404,382.1079,75837.0
2023-01-11 15:40:00,396.02,396.37,395.87,396.34,67434.0,382.0886,382.4263,381.9439,382.3974,67434.0
2023-01-11 15:45:00,396.35,396.62,396.2,396.57,113111.0,382.407,382.6675,382.2623,382.6193,113111.0
2023-01-11 15:50:00,396.56,396.91,396.39,396.87,240908.0,382.6096,382.9473,382.4456,382.9087,240908.0
2023-01-11 15:55:00,396.85,397.4,396.85,397.27,452464.0,382.8894,383.4201,382.8894,383.2947,452464.0
2023-01-12 09:30:00,398.47,398.75,396.95,396.95,104043.0,384.4525,384.7226,382.9859,382.9859,104043.0
2023-01-12 09:35:00,396.76,397.25,396.36,396.91,58286.0,382.8026,383.2754,382.4167,382.9473,58286.0
2023-01-12 09:40:00,396.85,397.05,395.23,395.23,42084.0,382.8894,383.0824,381.3264,381.3264,42084.0
2023-01-12 09:45:00,395.13,395.31,394.59,394.61,29547.0,381.23,381.4036,380.7089,380.7282,29547.0
2023-01-12 09:50:00,394.53,395.14,394.23,394.41,22653.0,380.6511,381.2396,380.3616,380.5353,22653.0
2023-01-12 09:55:00,394.41,395.71,394.33,395.53,26361.0,380.5353,381.7895,380.4581,381.6159,26361.0
2023-01-12 10:00:00,395.46,396.51,395.45,396.5,32539.0,381.5483,382.5614,381.5387,382.5518,32539.0
2023-01-12 10:05:00,396.5,396.9,395.68,396.21,29495.0,382.5518,382.9377,381.7606,382.272,29495.0
2023-01-12 10:10:00,396.42,398.59,396.42,398.06,74009.0,382.4746,384.5682,382.4746,384.0569,74009.0
2023-01-12 10:15:00,398.01,398.63,397.98,398.34,52443.0,384.0086,384.6068,383.9797,384.327,52443.0
2023-01-12 10:20:00,398.51,398.57,397.73,398.23,27329.0,384.491,384.5489,383.7385,384.2209,27329.0
2023-01-12 10:25:00,398.16,398.57,397.53,397.86,24218.0,384.1534,384.5489,383.5455,383.8639,24218.0
2023-01-12 10:30:00,397.82,397.99,397.04,397.75,33929.0,383.8253,383.9893,383.0728,383.7578,33929.0
2023-01-12 10:35:00,397.87,398.73,397.87,398.67,27500.0,383.8736,384.7033,383.8736,384.6454,27500.0
2023-01-12 10:40:00,398.66,398.75,396.81,397.1,23554.0,384.6358,384.7226,382.8509,383.1306,23554.0
2023-01-12 10:45:00,397.16,397.41,396.52,397.02,20098.0,383.1885,383.4297,382.5711,383.0535,20098.0
2023-01-12 10:50:00,396.97,397.87,396.7,397.73,72397.0,383.0052,383.8736,382.7447,383.7385,72397.0
2023-01-12 10:55:00,397.8,398.21,397.25,397.27,78544.0,383.806,384.2016,383.2754,383.2947,78544.0
2023-01-12 11:00:00,397.31,397.35,396.18,396.78,49590.0,383.3333,383.3719,382.243,382.8219,49590.0
2023-01-12 11:05:00,396.88,397.39,396.87,397.21,11930.0,382.9184,383.4104,382.9087,383.2368,11930.0
2023-01-12 11:10:00,397.24,397.81,396.98,397.75,14390.0,383.2657,383.8157,383.0149,383.7578,14390.0
2023-01-12 11:15:00,397.79,397.98,397.49,397.49,13338.0,383.7964,383.9797,383.5069,383.5069,13338.0
2023-01-12 11:20:00,397.62,397.93,397.55,397.73,8322.0,383.6324,383.9315,383.5648,383.7385,8322.0
2023-01-12 11:25:00,397.53,397.79,397.01,397.54,9576.0,383.5455,383.7964,383.0438,383.5552,9576.0
2023-01-12 11:30:00,397.58,397.63,396.63,396.87,7548.0,383.5938,383.642,382.6772,382.9087,7548.0
2023-01-12 11:35:00,397.06,397.65,396.87,397.33,27558.0,383.0921,383.6613,382.9087,383.3526,27558.0
2023-01-12 11:40:00,397.33,398.07,397.29,397.96,34941.0,383.3526,384.0665,383.314,383.9604,34941.0
2023-01-12 11:45:00,398.0,398.1,397.42,397.47,25181.0,383.999,384.0955,383.4394,383.4876,25181.0
2023-01-12 11:50:00,397.49,397.73,397.38,397.54,121453.0,383.5069,383.7385,383.4008,383.5552,121453.0
2023-01-12 11:55:00,397.6,398.37,397.56,398.32,29956.0,383.6131,384.356,383.5745,384.3077,29956.0
2023-01-12 12:00:00,398.14,398.32,398.03,398.13,62973.0,384.1341,384.3077,384.0279,384.1244,62973.0
2023-01-12 12:05:00,398.16,398.82,398.04,398.73,10877.0,384.1534,384.7901,384.0376,384.7033,10877.0
2023-01-12 12:10:00,398.68,399.08,398.67,398.95,23199.0,384.6551,385.041,384.6454,384.9156,23199.0
2023-01-12 12:15:00,398.91,399.42,398.9,399.3,54287.0,384.877,385.369,384.8673,385.2533,54287.0
2023-01-12 12:20:00,399.31,399.39,399.04,399.37,16589.0,385.2629,385.3401,385.0024,385.3208,16589.0
2023-01-12 12:25:00,399.28,399.74,399.22,399.68,18612.0,385.234,385.6778,385.1761,385.6199,18612.0
2023-01-12 12:30:00,399.65,399.79,399.44,399.74,12071.0,385.5909,385.726,385.3883,385.6778,12071.0
2023-01-12 12:35:00,399.76,399.92,399.6,399.61,22892.0,385.6971,385.8514,385.5427,385.5524,22892.0
2023-01-12 12:40:00,399.58,399.62,399.33,399.5,16592.0,385.5234,385.562,385.2822,385.4462,16592.0
2023-01-12 12:45:00,399.45,399.84,399.45,399.51,18851.0,385.398,385.7743,385.398,385.4559,18851.0
2023-01-12 12:50:00,399.55,399.94,399.55,399.7,18297.0,385.4945,385.8707,385.4945,385.6392,18297.0
2023-01-12 12:55:00,399.71,399.87,399.61,399.61,8846.0,385.6488,385.8032,385.5524,385.5524,8846.0
2023-01-12 13:00:00,399.55,399.99,399.39,399.88,37024.0,385.4945,385.919,385.3401,385.8129,37024.0
2023-01-12 13:05:00,399.9,400.03,399.68,399.83,41514.0,385.8321,385.9576,385.6199,385.7646,41514.0
2023-01-12 13:10:00,399.78,399.94,399.49,399.88,14443.0,385.7164,385.8707,385.4366,385.8129,14443.0
2023-01-12 13:15:00,399.95,400.21,399.88,400.02,18588.0,385.8804,386.1312,385.8129,385.9479,18588.0
2023-01-12 13:20:00,399.99,400.11,399.75,399.8,13071.0,385.919,386.0348,385.6874,385.7357,13071.0
2023-01-12 13:25:00,399.72,399.73,397.79,398.02,35195.0,385.6585,385.6681,383.7964,384.0183,35195.0
2023-01-12 13:30:00,397.93,398.48,397.39,398.26,54147.0,383.9315,384.4621,383.4104,384.2498,54147.0
2023-01-12 13:35:00,398.31,399.1,398.25,398.92,42735.0,384.2981,385.0603,384.2402,384.8866,42735.0
2023-01-12 13:40:00,398.94,399.21,398.79,399.08,66118.0,384.9059,385.1664,384.7612,385.041,66118.0
2023-01-12 13:45:00,399.02,399.64,399.02,399.57,15877.0,384.9831,385.5813,384.9831,385.5138,15877.0
2023-01-12 13:50:00,399.43,400.24,399.4,400.03,19514.0,385.3787,386.1602,385.3497,385.9576,19514.0
2023-01-12 13:55:00,400.06,400.2,399.95,400.07,58351.0,385.9865,386.1216,385.8804,385.9962,58351.0
2023-01-12 14:00:00,400.11,400.31,399.56,399.68,29954.0,386.0348,386.2277,385.5041,385.6199,29954.0
2023-01-12 14:05:00,399.75,399.98,399.44,399.46,29744.0,385.6874,385.9093,385.3883,385.4076,29744.0
2023-01-12 14:10:00,399.52,399.86,399.47,399.83,16508.0,385.4655,385.7936,385.4173,385.7646,16508.0
2023-01-12 14:15:00,399.82,399.82,399.55,399.73,11200.0,385.755,385.755,385.4945,385.6681,11200.0
2023-01-12 14:20:00,399.73,399.85,399.13,399.48,19576.0,385.6681,385.7839,385.0892,385.4269,19576.0
2023-01-12 14:25:00,399.43,399.61,399.28,399.31,16813.0,385.3787,385.5524,385.234,385.2629,16813.0
2023-01-12 14:30:00,399.25,399.57,398.98,399.38,29786.0,385.205,385.5138,384.9445,385.3304,29786.0
2023-01-12 14:35:00,399.3,399.68,399.22,399.59,8341.0,385.2533,385.6199,385.1761,385.5331,8341.0
2023-01-12 14:40:00,399.62,399.8,399.3,399.46,27707.0,385.562,385.7357,385.2533,385.4076,27707.0
2023-01-12 14:45:00,399.5,399.75,399.46,399.55,31386.0,385.4462,385.6874,385.4076,385.4945,31386.0
2023-01-12 14:50:00,399.52,399.52,398.71,398.85,42844.0,385.4655,385.4655,384.684,384.8191,42844.0
2023-01-12 14:55:00,398.87,399.22,398.58,399.22,31109.0,384.8384,385.1761,384.5586,385.1761,31109.0
2023-01-12 15:00:00,399.2,399.37,398.79,399.16,56150.0,385.1568,385.3208,384.7612,385.1182,56150.0
2023-01-12 15:05:00,399.18,399.23,398.43,398.51,33840.0,385.1375,385.1857,384.4139,384.491,33840.0
2023-01-12 15:10:00,398.52,398.61,398.19,398.35,30294.0,384.5007,384.5875,384.1823,384.3367,30294.0
2023-01-12 15:15:00,398.37,398.6,398.18,398.22,47866.0,384.356,384.5779,384.1727,384.2112,47866.0
2023-01-12 15:20:00,398.33,398.7,398.11,398.64,42036.0,384.3174,384.6744,384.1051,384.6165,42036.0
2023-01-12 15:25:00,398.65,398.84,398.5,398.5,33656.0,384.6261,384.8094,384.4814,384.4814,33656.0
2023-01-12 15:30:00,398.53,398.86,398.49,398.74,23868.0,384.5103,384.8287,384.4718,384.713,23868.0
2023-01-12 15:35:00,398.77,398.77,398.19,398.5,29488.0,384.7419,384.7419,384.1823,384.4814,29488.0
2023-01-12 15:40:00,398.53,398.72,398.29,398.43,38086.0,384.5103,384.6937,384.2788,384.4139,38086.0
2023-01-12 15:45:00,398.36,398.38,397.7,397.88,53902.0,384.3463,384.3656,383.7095,383.8832,53902.0
2023-01-12 15:50:00,398.03,398.53,398.03,398.4,42044.0,384.0279,384.5103,384.0279,384.3849,42044.0
2023-01-12 15:55:00,398.45,399.0,398.42,398.8,103169.0,384.4332,384.9638,384.4042,384.7708,103169.0
2023-01-13 09:30:00,395.46,396.15,395.37,396.0,88622.0,381.5483,382.2141,381.4615,382.0693,88622.0
2023-01-13 09:35:00,395.93,396.03,395.33,395.56,47488.0,382.0018,382.0983,381.4229,381.6448,47488.0
2023-01-13 09:40:00,395.71,396.06,395.15,395.75,26065.0,381.7895,382.1272,381.2492,381.8281,26065.0
2023-01-13 09:45:00,395.76,396.65,395.38,396.16,29265.0,381.8378,382.6965,381.4712,382.2237,29265.0
2023-01-13 09:50:00,396.08,396.89,396.08,396.7,48134.0,382.1465,382.928,382.1465,382.7447,48134.0
2023-01-13 09:55:00,396.52,396.96,396.45,396.64,17739.0,382.5711,382.9956,382.5035,382.6868,17739.0
2023-01-13 10:00:00,396.54,397.73,396.19,396.93,78349.0,382.5903,383.7385,382.2527,382.9666,78349.0
2023-01-13 10:05:00,397.04,397.68,396.91,397.19,49494.0,383.0728,383.6902,382.9473,383.2175,49494.0
2023-01-13 10:10:00,397.11,397.9,397.11,397.53,35205.0,383.1403,383.9025,383.1403,383.5455,35205.0
2023-01-13 10:15:00,397.61,397.87,397.33,397.47,43005.0,383.6227,383.8736,383.3526,383.4876,43005.0
2023-01-13 10:20:00,397.64,398.32,397.4,398.26,16632.0,383.6517,384.3077,383.4201,384.2498,16632.0
2023-01-13 10:25:00,398.2,398.33,397.98,398.3,29870.0,384.192,384.3174,383.9797,384.2884,29870.0
2023-01-13 10:30:00,398.31,398.57,397.74,397.75,26871.0,384.2981,384.5489,383.7481,383.7578,26871.0
2023-01-13 10:35:00,397.74,398.04,397.71,397.91,185666.0,383.7481,384.0376,383.7192,383.9122,185666.0
2023-01-13 10:40:00,397.88,398.33,397.84,397.85,51952.0,383.8832,384.3174,383.8446,383.8543,51952.0
2023-01-13 10:45:00,397.81,398.51,397.79,398.4,17621.0,383.8157,384.491,383.7964,384.3849,17621.0
2023-01-13 10:50:00,398.44,398.51,398.07,398.19,10057.0,384.4235,384.491,384.0665,384.1823,10057.0
2023-01-13 10:55:00,398.33,398.48,398.03,398.2,20154.0,384.3174,384.4621,384.0279,384.192,20154.0
2023-01-13 11:00:00,398.31,398.37,397.7,398.09,15634.0,384.2981,384.356,383.7095,384.0858,15634.0
2023-01-13 11:05:00,398.04,398.21,397.83,397.88,34295.0,384.0376,384.2016,383.835,383.8832,34295.0
2023-01-13 11:10:00,397.84,397.95,397.51,397.51,57072.0,383.8446,383.9507,383.5262,383.5262,57072.0
2023-01-13 11:15:00,397.57,397.58,397.22,397.46,160203.0,383.5841,383.5938,383.2464,383.478,160203.0
2023-01-13 11:20:00,397.45,398.2,397.45,398.17,46385.0,383.4683,384.192,383.4683,384.163,46385.0
2023-01-13 11:25:00,398.13,398.18,397.77,397.87,20776.0,384.1244,384.1727,383.7771,383.8736,20776.0
2023-01-13 11:30:00,397.88,397.88,397.32,397.41,16338.0,383.8832,383.8832,383.3429,383.4297,16338.0
2023-01-13 11:35:00,397.48,397.68,397.29,397.31,15459.0,383.4973,383.6902,383.314,383.3333,15459.0
2023-01-13 11:40:00,397.43,397.62,397.27,397.62,32058.0,383.449,383.6324,383.2947,383.6324,32058.0
2023-01-13 11:45:00,397.57,397.58,397.04,397.34,17540.0,383.5841,383.5938,383.0728,383.3622,17540.0
2023-01-13 11:50:00,397.37,397.68,397.28,397.51,31530.0,383.3912,383.6902,383.3043,383.5262,31530.0
2023-01-13 11:55:00,397.49,397.67,397.18,397.61,30990.0,383.5069,383.6806,383.2078,383.6227,30990.0
2023-01-13 12:00:00,397.64,397.81,397.56,397.7,18130.0,383.6517,383.8157,383.5745,383.7095,18130.0
2023-01-13 12:05:00,397.63,397.83,397.62,397.81,8592.0,383.642,383.835,383.6324,383.8157,8592.0
2023-01-13 12:10:00,397.86,398.15,397.78,398.11,21117.0,383.8639,384.1437,383.7867,384.1051,21117.0
2023-01-13 12:15:00,398.12,398.28,398.07,398.22,9582.0,384.1148,384.2691,384.0665,384.2112,9582.0
2023-01-13 12:20:00,398.21,398.29,398.02,398.04,8443.0,384.2016,384.2788,384.0183,384.0376,8443.0
2023-01-13 12:25:00,398.09,398.39,398.08,398.3,7952.0,384.0858,384.3753,384.0762,384.2884,7952.0
2023-01-13 12:30:00,398.3,398.31,398.03,398.23,11524.0,384.2884,384.2981,384.0279,384.2209,11524.0
2023-01-13 12:35:00,398.16,398.21,397.87,397.94,6921.0,384.1534,384.2016,383.8736,383.9411,6921.0
2023-01-13 12:40:00,397.98,398.23,397.88,398.23,18388.0,383.9797,384.2209,383.8832,384.2209,18388.0
2023-01-13 12:45:00,398.28,398.41,398.17,398.27,11827.0,384.2691,384.3946,384.163,384.2595,11827.0
2023-01-13 12:50:00,398.25,398.39,398.13,398.35,12954.0,384.2402,384.3753,384.1244,384.3367,12954.0
2023-01-13 12:55:00,398.35,398.64,398.34,398.53,45592.0,384.3367,384.6165,384.327,384.5103,45592.0
2023-01-13 13:00:00,398.56,398.74,398.5,398.5,13076.0,384.5393,384.713,384.4814,384.4814,13076.0
2023-01-13 13:05:00,398.43,398.45,398.26,398.43,8226.0,384.4139,384.4332,384.2498,384.4139,8226.0
2023-01-13 13:10:00,398.43,398.64,398.41,398.46,19225.0,384.4139,384.6165,384.3946,384.4428,19225.0
2023-01-13 13:15:00,398.41,398.41,398.06,398.11,9480.0,384.3946,384.3946,384.0569,384.1051,9480.0
2023-01-13 13:20:00,398.1,398.2,397.93,398.14,9462.0,384.0955,384.192,383.9315,384.1341,9462.0
2023-01-13 13:25:00,398.14,398.27,398.12,398.23,17773.0,384.1341,384.2595,384.1148,384.2209,17773.0
2023-01-13 13:30:00,398.24,398.64,398.24,398.64,7575.0,384.2305,384.6165,384.2305,384.6165,7575.0
2023-01-13 13:35:00,398.61,398.79,398.41,398.79,14058.0,384.5875,384.7612,384.3946,384.7612,14058.0
2023-01-13 13:40:00,398.81,399.26,398.8,399.18,17974.0,384.7805,385.2147,384.7708,385.1375,17974.0
2023-01-13 13:45:00,399.18,399.49,399.0,399.41,16989.0,385.1375,385.4366,384.9638,385.3594,16989.0
2023-01-13 13:50:00,399.41,399.48,399.18,399.19,30299.0,385.3594,385.4269,385.1375,385.1471,30299.0
2023-01-13 13:55:00,399.18,399.38,399.18,399.35,32935.0,385.1375,385.3304,385.1375,385.3015,32935.0
2023-01-13 14:00:00,399.36,399.6,399.17,399.28,11982.0,385.3111,385.5427,385.1278,385.234,11982.0
2023-01-13 14:05:00,399.28,399.41,399.06,399.06,10295.0,385.234,385.3594,385.0217,385.0217,10295.0
2023-01-13 14:10:00,399.06,399.31,399.04,399.25,24858.0,385.0217,385.2629,385.0024,385.205,24858.0
2023-01-13 14:15:00,399.27,399.44,399.18,399.19,25429.0,385.2243,385.3883,385.1375,385.1471,25429.0
2023-01-13 14:20:00,399.2,399.21,399.03,399.19,26644.0,385.1568,385.1664,384.9928,385.1471,26644.0
2023-01-13 14:25:00,399.2,399.43,399.13,399.41,27059.0,385.1568,385.3787,385.0892,385.3594,27059.0
2023-01-13 14:30:00,399.41,399.65,399.34,399.41,12962.0,385.3594,385.5909,385.2918,385.3594,12962.0
2023-01-13 14:35:00,399.42,399.61,399.16,399.58,23702.0,385.369,385.5524,385.1182,385.5234,23702.0
2023-01-13 14:40:00,399.55,399.55,399.3,399.45,16533.0,385.4945,385.4945,385.2533,385.398,16533.0
2023-01-13 14:45:00,399.44,399.65,399.27,399.5,20113.0,385.3883,385.5909,385.2243,385.4462,20113.0
2023-01-13 14:50:00,399.46,399.52,399.23,399.28,25271.0,385.4076,385.4655,385.1857,385.234,25271.0
2023-01-13 14:55:00,399.25,399.57,399.17,399.53,21019.0,385.205,385.5138,385.1278,385.4752,21019.0
2023-01-13 15:00:00,399.52,399.79,399.45,399.75,22407.0,385.4655,385.726,385.398,385.6874,22407.0
2023-01-13 15:05:00,399.75,399.76,399.56,399.75,13212.0,385.6874,385.6971,385.5041,385.6874,13212.0
2023-01-13 15:10:00,399.75,399.97,399.62,399.62,28099.0,385.6874,385.8997,385.562,385.562,28099.0
2023-01-13 15:15:00,399.64,399.86,399.6,399.8,17175.0,385.5813,385.7936,385.5427,385.7357,17175.0
2023-01-13 15:20:00,399.78,400.03,399.75,399.97,41334.0,385.7164,385.9576,385.6874,385.8997,41334.0
2023-01-13 15:25:00,399.95,400.13,399.91,400.13,17957.0,385.8804,386.0541,385.8418,386.0541,17957.0
2023-01-13 15:30:00,400.13,400.24,400.02,400.23,44267.0,386.0541,386.1602,385.9479,386.1505,44267.0
2023-01-13 15:35:00,400.19,400.87,400.19,400.86,24357.0,386.1119,386.768,386.1119,386.7584,24357.0
2023-01-13 15:40:00,400.9,400.92,400.52,400.64,33427.0,386.797,386.8163,386.4303,386.5461,33427.0
2023-01-13 15:45:00,400.51,400.52,400.11,400.38,33122.0,386.4207,386.4303,386.0348,386.2953,33122.0
2023-01-13 15:50:00,400.26,400.36,400.03,400.24,37191.0,386.1795,386.276,385.9576,386.1602,37191.0
2023-01-13 15:55:00,400.24,400.64,400.23,400.35,119243.0,386.1602,386.5461,386.1505,386.2663,119243.0
2023-01-17 09:30:00,400.37,400.86,399.98,400.13,125004.0,386.2856,386.7584,385.9093,386.0541,125004.0
2023-01-17 09:35:00,400.16,400.55,399.63,399.84,79879.0,386.083,386.4593,385.5716,385.7743,79879.0
2023-01-17 09:40:00,399.86,400.33,399.54,400.18,41541.0,385.7936,386.247,385.4848,386.1023,41541.0
2023-01-17 09:45:00,400.19,400.69,400.19,400.46,30226.0,386.1119,386.5944,386.1119,386.3724,30226.0
2023-01-17 09:50:00,400.49,400.92,400.12,400.81,52114.0,386.4014,386.8163,386.0444,386.7101,52114.0
2023-01-17 09:55:00,400.89,400.93,400.2,400.39,32154.0,386.7873,386.8259,386.1216,386.3049,32154.0
2023-01-17 10:00:00,400.53,401.93,400.51,401.53,119447.0,386.44,387.7907,386.4207,387.4048,119447.0
2023-01-17 10:05:00,401.5,401.72,401.31,401.6,47889.0,387.3759,387.5881,387.1925,387.4723,47889.0
2023-01-17 10:10:00,401.61,401.86,401.47,401.49,10822.0,387.482,387.7232,387.3469,387.3662,10822.0
2023-01-17 10:15:00,401.5,401.79,401.36,401.59,22166.0,387.3759,387.6557,387.2408,387.4627,22166.0
2023-01-17 10:20:00,401.63,402.07,401.62,401.82,30119.0,387.5013,387.9258,387.4916,387.6846,30119.0
2023-01-17 10:25:00,401.83,402.02,401.38,401.53,19868.0,387.6943,387.8776,387.2601,387.4048,19868.0
2023-01-17 10:30:00,401.6,401.65,401.06,401.2,27016.0,387.4723,387.5206,386.9513,387.0864,27016.0
2023-01-17 10:35:00,401.2,401.21,400.76,400.77,25992.0,387.0864,387.0961,386.6619,386.6715,25992.0
2023-01-17 10:40:00,400.8,400.85,399.71,400.28,75943.0,386.7005,386.7487,385.6488,386.1988,75943.0
2023-01-17 10:45:00,400.2,400.41,400.04,400.31,24546.0,386.1216,386.3242,385.9672,386.2277,24546.0
2023-01-17 10:50:00,400.37,400.37,399.85,400.15,25610.0,386.2856,386.2856,385.7839,386.0734,25610.0
2023-01-17 10:55:00,400.16,400.23,399.87,400.11,14589.0,386.083,386.1505,385.8032,386.0348,14589.0
2023-01-17 11:00:00,400.11,400.27,399.75,400.03,20464.0,386.0348,386.1891,385.6874,385.9576,20464.0
2023-01-17 11:05:00,399.98,400.04,399.46,399.6,30700.0,385.9093,385.9672,385.4076,385.5427,30700.0
2023-01-17 11:10:00,399.57,399.69,399.08,399.23,35507.0,385.5138,385.6295,385.041,385.1857,35507.0
2023-01-17 11:15:00,399.26,399.37,399.08,399.3,23128.0,385.2147,385.3208,385.041,385.2533,23128.0
2023-01-17 11:20:00,399.34,399.38,398.92,398.92,31651.0,385.2918,385.3304,384.8866,384.8866,31651.0
2023-01-17 11:25:00,398.92,399.63,398.92,399.52,48317.0,384.8866,385.5716,384.8866,385.4655,48317.0
2023-01-17 11:30:00,399.52,399.94,399.43,399.71,38523.0,385.4655,385.8707,385.3787,385.6488,38523.0
2023-01-17 11:35:00,399.71,399.9,399.56,399.87,26091.0,385.6488,385.8321,385.5041,385.8032,26091.0
2023-01-17 11:40:00,399.86,400.04,399.79,399.84,40729.0,385.7936,385.9672,385.726,385.7743,40729.0
2023-01-17 11:45:00,399.84,400.1,399.8,400.03,28587.0,385.7743,386.0251,385.7357,385.9576,28587.0
2023-01-17 11:50:00,400.0,400.14,399.83,399.92,17764.0,385.9286,386.0637,385.7646,385.8514,17764.0
2023-01-17 11:55:00,399.95,400.2,399.73,400.05,22632.0,385.8804,386.1216,385.6681,385.9769,22632.0
2023-01-17 12:00:00,400.09,400.38,400.09,400.38,41020.0,386.0155,386.2953,386.0155,386.2953,41020.0
2023-01-17 12:05:00,400.36,400.46,399.89,399.9,16985.0,386.276,386.3724,385.8225,385.8321,16985.0
2023-01-17 12:10:00,399.8,399.95,399.77,399.81,10522.0,385.7357,385.8804,385.7067,385.7453,10522.0
2023-01-17 12:15:00,399.78,399.87,399.59,399.64,12770.0,385.7164,385.8032,385.5331,385.5813,12770.0
2023-01-17 12:20:00,399.67,399.79,399.44,399.58,11337.0,385.6102,385.726,385.3883,385.5234,11337.0
2023-01-17 12:25:00,399.56,399.6,399.34,399.45,13502.0,385.5041,385.5427,385.2918,385.398,13502.0
2023-01-17 12:30:00,399.41,399.8,399.39,399.72,4987.0,385.3594,385.7357,385.3401,385.6585,4987.0
2023-01-17 12:35:00,399.71,399.99,399.71,399.9,15850.0,385.6488,385.919,385.6488,385.8321,15850.0
2023-01-17 12:40:00,399.88,399.93,399.73,399.76,7869.0,385.8129,385.8611,385.6681,385.6971,7869.0
2023-01-17 12:45:00,399.75,399.89,399.62,399.79,38815.0,385.6874,385.8225,385.562,385.726,38815.0
2023-01-17 12:50:00,399.77,400.18,399.74,400.08,16961.0,385.7067,386.1023,385.6778,386.0058,16961.0
2023-01-17 12:55:00,400.05,400.07,399.82,399.91,46903.0,385.9769,385.9962,385.755,385.8418,46903.0
2023-01-17 13:00:00,399.93,400.21,399.93,400.21,26061.0,385.8611,386.1312,385.8611,386.1312,26061.0
2023-01-17 13:05:00,400.17,400.22,400.04,400.06,13790.0,386.0927,386.1409,385.9672,385.9865,13790.0
2023-01-17 13:10:00,400.03,400.06,399.74,399.88,11113.0,385.9576,385.9865,385.6778,385.8129,11113.0
2023-01-17 13:15:00,399.93,400.18,399.89,400.1,11435.0,385.8611,386.1023,385.8225,386.0251,11435.0
2023-01-17 13:20:00,400.11,400.13,399.87,399.89,7888.0,386.0348,386.0541,385.8032,385.8225,7888.0
2023-01-17 13:25:00,399.9,400.05,399.82,400.03,24308.0,385.8321,385.9769,385.755,385.9576,24308.0
2023-01-17 13:30:00,400.01,400.14,399.91,400.04,34372.0,385.9383,386.0637,385.8418,385.9672,34372.0
2023-01-17 13:35:00,400.01,400.57,400.01,400.54,23421.0,385.9383,386.4786,385.9383,386.4496,23421.0
2023-01-17 13:40:00,400.48,400.6,400.47,400.52,6318.0,386.3917,386.5075,386.3821,386.4303,6318.0
2023-01-17 13:45:00,400.54,400.59,400.26,400.51,19455.0,386.4496,386.4979,386.1795,386.4207,19455.0
2023-01-17 13:50:00,400.52,400.62,400.35,400.36,15403.0,386.4303,386.5268,386.2663,386.276,15403.0
2023-01-17 13:55:00,400.35,400.53,400.3,400.49,33038.0,386.2663,386.44,386.2181,386.4014,33038.0
2023-01-17 14:00:00,400.48,400.58,400.39,400.58,53940.0,386.3917,386.4882,386.3049,386.4882,53940.0
2023-01-17 14:05:00,400.59,400.65,400.48,400.54,20786.0,386.4979,386.5558,386.3917,386.4496,20786.0
2023-01-17 14:10:00,400.52,400.55,399.87,400.07,30472.0,386.4303,386.4593,385.8032,385.9962,30472.0
2023-01-17 14:15:00,400.09,400.09,399.45,399.78,54233.0,386.0155,386.0155,385.398,385.7164,54233.0
2023-01-17 14:20:00,399.81,399.81,399.49,399.71,25354.0,385.7453,385.7453,385.4366,385.6488,25354.0
2023-01-17 14:25:00,399.74,399.81,399.61,399.67,43562.0,385.6778,385.7453,385.5524,385.6102,43562.0
2023-01-17 14:30:00,399.69,400.1,399.69,400.09,88865.0,385.6295,386.0251,385.6295,386.0155,88865.0
2023-01-17 14:35:00,400.06,400.44,400.05,400.39,18611.0,385.9865,386.3532,385.9769,386.3049,18611.0
2023-01-17 14:40:00,400.37,400.55,400.3,400.49,47696.0,386.2856,386.4593,386.2181,386.4014,47696.0
2023-01-17 14:45:00,400.5,400.51,400.28,400.39,14470.0,386.411,386.4207,386.1988,386.3049,14470.0
2023-01-17 14:50:00,400.42,400.45,400.09,400.21,25430.0,386.3339,386.3628,386.0155,386.1312,25430.0
2023-01-17 14:55:00,400.19,400.19,399.82,399.96,40086.0,386.1119,386.1119,385.755,385.89,40086.0
2023-01-17 15:00:00,399.94,400.39,399.92,400.31,19057.0,385.8707,386.3049,385.8514,386.2277,19057.0
2023-01-17 15:05:00,400.29,400.31,400.1,400.19,173670.0,386.2084,386.2277,386.0251,386.1119,173670.0
2023-01-17 15:10:00,400.15,400.2,399.7,399.86,25824.0,386.0734,386.1216,385.6392,385.7936,25824.0
2023-01-17 15:15:00,399.83,400.11,399.71,399.95,59741.0,385.7646,386.0348,385.6488,385.8804,59741.0
2023-01-17 15:20:00,399.94,399.97,399.64,399.89,74947.0,385.8707,385.8997,385.5813,385.8225,74947.0
2023-01-17 15:25:00,399.89,400.02,399.74,399.79,40852.0,385.8225,385.9479,385.6778,385.726,40852.0
2023-01-17 15:30:00,399.78,400.0,399.65,399.91,40539.0,385.7164,385.9286,385.5909,385.8418,40539.0
2023-01-17 15:35:00,399.93,399.98,399.83,399.86,31991.0,385.8611,385.9093,385.7646,385.7936,31991.0
2023-01-17 15:40:00,399.88,400.0,399.63,399.68,43637.0,385.8129,385.9286,385.5716,385.6199,43637.0
2023-01-17 15:45:00,399.63,399.63,399.2,399.38,38640.0,385.5716,385.5716,385.1568,385.3304,38640.0
2023-01-17 15:50:00,399.35,399.45,398.99,399.2,53503.0,385.3015,385.398,384.9542,385.1568,53503.0
2023-01-17 15:55:00,399.22,399.68,399.22,399.62,60275.0,385.1761,385.6199,385.1761,385.562,60275.0
2023-01-18 09:30:00,400.87,401.35,400.56,400.9,83064.0,386.768,387.2311,386.4689,386.797,83064.0
2023-01-18 09:35:00,401.03,401.09,400.31,400.69,26079.0,386.9224,386.9803,386.2277,386.5944,26079.0
2023-01-18 09:40:00,400.84,401.49,400.41,400.78,38358.0,386.7391,387.3662,386.3242,386.6812,38358.0
2023-01-18 09:45:00,400.79,401.16,400.46,401.02,46423.0,386.6908,387.0478,386.3724,386.9127,46423.0
2023-01-18 09:50:00,401.12,401.48,400.97,401.09,16681.0,387.0092,387.3566,386.8645,386.9803,16681.0
2023-01-18 09:55:00,401.07,401.4,400.9,401.37,15680.0,386.961,387.2794,386.797,387.2504,15680.0
2023-01-18 10:00:00,401.45,401.84,401.35,401.47,37839.0,387.3276,387.7039,387.2311,387.3469,37839.0
2023-01-18 10:05:00,401.48,401.94,401.47,401.47,23796.0,387.3566,387.8004,387.3469,387.3469,23796.0
2023-01-18 10:10:00,401.41,401.65,401.24,401.28,15706.0,387.289,387.5206,387.125,387.1636,15706.0
2023-01-18 10:15:00,401.35,401.7,400.45,400.77,19577.0,387.2311,387.5688,386.3628,386.6715,19577.0
2023-01-18 10:20:00,400.79,401.28,400.76,401.19,11956.0,386.6908,387.1636,386.6619,387.0768,11956.0
2023-01-18 10:25:00,401.18,401.35,401.0,401.23,19784.0,387.0671,387.2311,386.8935,387.1154,19784.0
2023-01-18 10:30:00,401.28,401.29,400.54,400.67,34808.0,387.1636,387.1733,386.4496,386.5751,34808.0
2023-01-18 10:35:00,400.66,400.76,399.9,399.96,256769.0,386.5654,386.6619,385.8321,385.89,256769.0
2023-01-18 10:40:00,399.95,400.24,399.19,399.48,31091.0,385.8804,386.1602,385.1471,385.4269,31091.0
2023-01-18 10:45:00,399.4,399.8,399.33,399.4,65214.0,385.3497,385.7357,385.2822,385.3497,65214.0
2023-01-18 10:50:00,399.34,399.39,398.8,398.81,36122.0,385.2918,385.3401,384.7708,384.7805,36122.0
2023-01-18 10:55:00,398.73,399.07,398.34,399.07,50144.0,384.7033,385.0313,384.327,385.0313,50144.0
2023-01-18 11:00:00,399.03,399.24,398.72,398.82,56720.0,384.9928,385.1954,384.6937,384.7901,56720.0
2023-01-18 11:05:00,398.82,398.82,397.86,398.13,40561.0,384.7901,384.7901,383.8639,384.1244,40561.0
2023-01-18 11:10:00,398.15,398.15,397.74,398.04,41899.0,384.1437,384.1437,383.7481,384.0376,41899.0
2023-01-18 11:15:00,398.03,398.07,397.54,397.63,70393.0,384.0279,384.0665,383.5552,383.642,70393.0
2023-01-18 11:20:00,397.6,397.61,396.83,396.98,25928.0,383.6131,383.6227,382.8701,383.0149,25928.0
2023-01-18 11:25:00,397.0,397.57,396.8,397.24,18979.0,383.0342,383.5841,382.8412,383.2657,18979.0
2023-01-18 11:30:00,397.12,397.16,396.54,396.71,31078.0,383.1499,383.1885,382.5903,382.7544,31078.0
2023-01-18 11:35:00,396.76,396.78,396.28,396.34,24407.0,382.8026,382.8219,382.3395,382.3974,24407.0
2023-01-18 11:40:00,396.28,396.53,396.11,396.28,69464.0,382.3395,382.5807,382.1755,382.3395,69464.0
2023-01-18 11:45:00,396.39,396.63,396.11,396.61,35130.0,382.4456,382.6772,382.1755,382.6579,35130.0
2023-01-18 11:50:00,396.58,396.58,396.04,396.29,27024.0,382.6289,382.6289,382.1079,382.3491,27024.0
2023-01-18 11:55:00,396.33,396.78,396.13,396.68,33138.0,382.3877,382.8219,382.1948,382.7254,33138.0
2023-01-18 12:00:00,396.7,396.89,396.32,396.32,20732.0,382.7447,382.928,382.3781,382.3781,20732.0
2023-01-18 12:05:00,396.35,396.51,396.11,396.34,31532.0,382.407,382.5614,382.1755,382.3974,31532.0
2023-01-18 12:10:00,396.29,396.57,396.21,396.57,7765.0,382.3491,382.6193,382.272,382.6193,7765.0
2023-01-18 12:15:00,396.6,396.6,396.07,396.07,23554.0,382.6482,382.6482,382.1369,382.1369,23554.0
2023-01-18 12:20:00,396.05,396.13,395.82,395.86,41891.0,382.1176,382.1948,381.8957,381.9343,41891.0
2023-01-18 12:25:00,395.82,395.93,395.39,395.49,30691.0,381.8957,382.0018,381.4808,381.5773,30691.0
2023-01-18 12:30:00,395.52,395.56,395.26,395.48,20673.0,381.6062,381.6448,381.3554,381.5676,20673.0
2023-01-18 12:35:00,395.54,395.89,395.54,395.67,16840.0,381.6255,381.9632,381.6255,381.751,16840.0
2023-01-18 12:40:00,395.65,395.8,395.51,395.51,21563.0,381.7317,381.8764,381.5966,381.5966,21563.0
2023-01-18 12:45:00,395.54,395.69,395.41,395.64,19606.0,381.6255,381.7703,381.5001,381.722,19606.0
2023-01-18 12:50:00,395.68,395.75,395.08,395.13,81323.0,381.7606,381.8281,381.1817,381.23,81323.0
2023-01-18 12:55:00,395.18,395.44,395.02,395.12,26370.0,381.2782,381.529,381.1238,381.2203,26370.0
2023-01-18 13:00:00,395.22,395.45,394.79,394.8,40087.0,381.3168,381.5387,380.9019,380.9116,40087.0
2023-01-18 13:05:00,394.85,394.97,394.45,394.54,45692.0,380.9598,381.0756,380.5739,380.6607,45692.0
2023-01-18 13:10:00,394.53,394.61,394.35,394.5,79478.0,380.6511,380.7282,380.4774,380.6221,79478.0
2023-01-18 13:15:00,394.53,394.58,394.38,394.51,12591.0,380.6511,380.6993,380.5063,380.6318,12591.0
2023-01-18 13:20:00,394.48,394.75,394.4,394.71,20612.0,380.6028,380.8633,380.5256,380.8247,20612.0
2023-01-18 13:25:00,394.65,395.16,394.63,395.13,18389.0,380.7668,381.2589,380.7475,381.23,18389.0
2023-01-18 13:30:00,395.09,395.33,394.9,394.91,38560.0,381.1914,381.4229,381.008,381.0177,38560.0
2023-01-18 13:35:00,394.96,395.38,394.87,395.2,32494.0,381.0659,381.4712,380.9791,381.2975,32494.0
2023-01-18 13:40:00,395.22,395.6,395.22,395.6,13845.0,381.3168,381.6834,381.3168,381.6834,13845.0
2023-01-18 13:45:00,395.55,395.83,395.44,395.52,18664.0,381.6352,381.9053,381.529,381.6062,18664.0
2023-01-18 13:50:00,395.59,395.83,395.54,395.75,16399.0,381.6738,381.9053,381.6255,381.8281,16399.0
2023-01-18 13:55:00,395.75,395.75,395.34,395.39,25280.0,381.8281,381.8281,381.4326,381.4808,25280.0
2023-01-18 14:00:00,395.44,395.56,395.14,395.35,39130.0,381.529,381.6448,381.2396,381.4422,39130.0
2023-01-18 14:05:00,395.34,395.45,394.94,395.19,48963.0,381.4326,381.5387,381.0466,381.2878,48963.0
2023-01-18 14:10:00,395.19,395.47,395.18,395.3,42367.0,381.2878,381.558,381.2782,381.394,42367.0
2023-01-18 14:15:00,395.29,395.32,394.94,395.01,28730.0,381.3843,381.4133,381.0466,381.1142,28730.0
2023-01-18 14:20:00,395.02,395.44,395.01,395.28,26838.0,381.1238,381.529,381.1142,381.3747,26838.0
2023-01-18 14:25:00,395.29,395.62,395.2,395.55,25411.0,381.3843,381.7027,381.2975,381.6352,25411.0
2023-01-18 14:30:00,395.6,395.75,395.54,395.64,38200.0,381.6834,381.8281,381.6255,381.722,38200.0
2023-01-18 14:35:00,395.63,395.63,395.23,395.3,9626.0,381.7124,381.7124,381.3264,381.394,9626.0
2023-01-18 14:40:00,395.27,395.36,395.07,395.35,25794.0,381.365,381.4519,381.1721,381.4422,25794.0
2023-01-18 14:45:00,395.33,395.42,395.13,395.15,26789.0,381.4229,381.5097,381.23,381.2492,26789.0
2023-01-18 14:50:00,395.11,395.17,394.96,395.03,13601.0,381.2107,381.2685,381.0659,381.1335,13601.0
2023-01-18 14:55:00,395.01,395.09,394.89,394.95,20993.0,381.1142,381.1914,380.9984,381.0563,20993.0
2023-01-18 15:00:00,394.92,394.92,394.59,394.69,58015.0,381.0273,381.0273,380.7089,380.8054,58015.0
2023-01-18 15:05:00,394.67,394.96,394.58,394.86,15735.0,380.7861,381.0659,380.6993,380.9694,15735.0
2023-01-18 15:10:00,394.87,395.38,394.81,394.99,24139.0,380.9791,381.4712,380.9212,381.0949,24139.0
2023-01-18 15:15:00,395.15,395.21,394.6,394.78,19041.0,381.2492,381.3071,380.7186,380.8923,19041.0
2023-01-18 15:20:00,394.79,394.97,394.74,394.77,14500.0,380.9019,381.0756,380.8537,380.8826,14500.0
2023-01-18 15:25:00,394.77,394.91,394.58,394.64,17344.0,380.8826,381.0177,380.6993,380.7572,17344.0
2023-01-18 15:30:00,394.59,394.65,394.08,394.09,26550.0,380.7089,380.7668,380.2169,380.2265,26550.0
2023-01-18 15:35:00,394.12,394.26,393.96,393.98,40462.0,380.2555,380.3906,380.1011,380.1204,40462.0
2023-01-18 15:40:00,393.98,393.99,393.55,393.69,38834.0,380.1204,380.1301,379.7055,379.8406,38834.0
2023-01-18 15:45:00,393.65,393.93,393.42,393.53,31670.0,379.802,380.0722,379.5801,379.6862,31670.0
2023-01-18 15:50:00,393.52,393.9,393.38,393.59,46897.0,379.6766,380.0432,379.5415,379.7441,46897.0
2023-01-18 15:55:00,393.62,393.64,393.15,393.37,137430.0,379.7731,379.7924,379.3196,379.5319,137430.0
2023-01-19 09:30:00,391.1,391.86,390.9,391.49,92686.0,377.3417,378.075,377.1488,377.718,92686.0
2023-01-19 09:35:00,391.48,392.0,391.09,392.0,32458.0,377.7084,378.2101,377.3321,378.2101,32458.0
2023-01-19 09:40:00,392.05,392.2,390.99,390.99,20903.0,378.2583,378.403,377.2356,377.2356,20903.0
2023-01-19 09:45:00,391.02,391.11,390.48,390.59,24867.0,377.2645,377.3514,376.7435,376.8497,24867.0
2023-01-19 09:50:00,390.6,391.01,390.43,390.57,21177.0,376.8593,377.2549,376.6953,376.8304,21177.0
2023-01-19 09:55:00,390.71,391.6,390.57,391.04,18730.0,376.9654,377.8241,376.8304,377.2838,18730.0
2023-01-19 10:00:00,391.05,391.39,390.68,390.94,23907.0,377.2935,377.6215,376.9365,377.1873,23907.0
2023-01-19 10:05:00,391.1,391.67,391.08,391.53,17635.0,377.3417,377.8917,377.3224,377.7566,17635.0
2023-01-19 10:10:00,391.5,391.53,390.19,390.69,31153.0,377.7276,377.7566,376.4637,376.9461,31153.0
2023-01-19 10:15:00,390.67,391.6,390.5,391.22,24516.0,376.9268,377.8241,376.7628,377.4575,24516.0
2023-01-19 10:20:00,391.29,391.29,390.76,390.76,12081.0,377.525,377.525,377.0137,377.0137,12081.0
2023-01-19 10:25:00,390.77,391.04,390.47,390.86,10485.0,377.0233,377.2838,376.7339,377.1102,10485.0
2023-01-19 10:30:00,390.83,390.83,390.34,390.49,32926.0,377.0812,377.0812,376.6085,376.7532,32926.0
2023-01-19 10:35:00,390.49,390.6,390.04,390.45,28466.0,376.7532,376.8593,376.319,376.7146,28466.0
2023-01-19 10:40:00,390.63,390.71,390.17,390.29,21203.0,376.8883,376.9654,376.4444,376.5602,21203.0
2023-01-19 10:45:00,390.31,390.31,389.75,390.01,37659.0,376.5795,376.5795,376.0392,376.2901,37659.0
2023-01-19 10:50:00,389.96,390.03,389.62,389.76,59960.0,376.2418,376.3094,375.9138,376.0489,59960.0
2023-01-19 10:55:00,389.69,389.75,389.36,389.72,34025.0,375.9813,376.0392,375.6629,376.0103,34025.0
2023-01-19 11:00:00,389.69,390.11,389.56,389.59,14291.0,375.9813,376.3865,375.8559,375.8848,14291.0
2023-01-19 11:05:00,389.79,390.38,389.58,390.32,14454.0,376.0778,376.647,375.8752,376.5892,14454.0
2023-01-19 11:10:00,390.29,390.71,390.29,390.4,29311.0,376.5602,376.9654,376.5602,376.6663,29311.0
2023-01-19 11:15:00,390.48,390.51,390.04,390.04,25344.0,376.7435,376.7725,376.319,376.319,25344.0
2023-01-19 11:20:00,390.03,390.06,389.83,389.89,11772.0,376.3094,376.3383,376.1164,376.1743,11772.0
2023-01-19 11:25:00,389.9,390.0,389.48,389.57,20302.0,376.1839,376.2804,375.7787,375.8655,20302.0
2023-01-19 11:30:00,389.55,389.82,389.51,389.56,11969.0,375.8462,376.1067,375.8077,375.8559,11969.0
2023-01-19 11:35:00,389.61,389.75,389.44,389.63,16852.0,375.9041,376.0392,375.7401,375.9234,16852.0
2023-01-19 11:40:00,389.7,389.76,389.13,389.14,31327.0,375.991,376.0489,375.441,375.4507,31327.0
2023-01-19 11:45:00,389.12,389.51,389.08,389.45,17881.0,375.4314,375.8077,375.3928,375.7498,17881.0
2023-01-19 11:50:00,389.41,389.43,389.23,389.3,28031.0,375.7112,375.7305,375.5375,375.605,28031.0
2023-01-19 11:55:00,389.35,389.61,389.32,389.6,18728.0,375.6533,375.9041,375.6243,375.8945,18728.0
2023-01-19 12:00:00,389.63,390.26,389.63,390.13,39795.0,375.9234,376.5313,375.9234,376.4058,39795.0
2023-01-19 12:05:00,390.11,390.38,389.9,389.99,16807.0,376.3865,376.647,376.1839,376.2708,16807.0
2023-01-19 12:10:00,390.08,390.49,390.0,390.49,12548.0,376.3576,376.7532,376.2804,376.7532,12548.0
2023-01-19 12:15:00,390.45,390.84,390.42,390.56,18981.0,376.7146,377.0909,376.6856,376.8207,18981.0
2023-01-19 12:20:00,390.53,390.57,390.11,390.18,8334.0,376.7918,376.8304,376.3865,376.4541,8334.0
2023-01-19 12:25:00,390.15,390.28,390.02,390.16,9092.0,376.4251,376.5506,376.2997,376.4348,9092.0
2023-01-19 12:30:00,390.17,390.21,389.93,390.04,10697.0,376.4444,376.483,376.2129,376.319,10697.0
2023-01-19 12:35:00,390.06,390.29,390.02,390.16,13551.0,376.3383,376.5602,376.2997,376.4348,13551.0
2023-01-19 12:40:00,390.16,390.27,390.03,390.03,6890.0,376.4348,376.5409,376.3094,376.3094,6890.0
2023-01-19 12:45:00,390.03,390.29,389.94,389.95,7414.0,376.3094,376.5602,376.2225,376.2322,7414.0
2023-01-19 12:50:00,390.01,390.08,389.78,389.82,18149.0,376.2901,376.3576,376.0682,376.1067,18149.0
2023-01-19 12:55:00,389.73,390.29,389.73,390.29,8033.0,376.0199,376.5602,376.0199,376.5602,8033.0
2023-01-19 13:00:00,390.48,391.14,390.34,391.04,17386.0,376.7435,377.3803,376.6085,377.2838,17386.0
2023-01-19 13:05:00,391.0,391.06,390.55,390.83,12914.0,377.2452,377.3031,376.8111,377.0812,12914.0
2023-01-19 13:10:00,390.83,390.91,390.48,390.87,11150.0,377.0812,377.1584,376.7435,377.1198,11150.0
2023-01-19 13:15:00,390.85,391.2,390.44,391.06,139687.0,377.1005,377.4382,376.7049,377.3031,139687.0
2023-01-19 13:20:00,391.1,391.5,390.92,391.12,18401.0,377.3417,377.7276,377.1681,377.361,18401.0
2023-01-19 13:25:00,391.03,391.07,390.62,390.9,23478.0,377.2742,377.3128,376.8786,377.1488,23478.0
2023-01-19 13:30:00,391.01,391.38,391.01,391.29,26917.0,377.2549,377.6119,377.2549,377.525,26917.0
2023-01-19 13:35:00,391.35,391.95,391.32,391.91,38674.0,377.5829,378.1618,377.554,378.1232,38674.0
2023-01-19 13:40:00,391.97,392.47,391.66,391.69,114083.0,378.1811,378.6635,377.882,377.911,114083.0
2023-01-19 13:45:00,391.7,391.86,391.58,391.61,33553.0,377.9206,378.075,377.8048,377.8338,33553.0
2023-01-19 13:50:00,391.52,391.63,391.31,391.38,23928.0,377.7469,377.8531,377.5443,377.6119,23928.0
2023-01-19 13:55:00,391.4,391.65,391.28,391.61,13531.0,377.6312,377.8724,377.5154,377.8338,13531.0
2023-01-19 14:00:00,391.59,391.77,391.18,391.56,16962.0,377.8145,377.9882,377.4189,377.7855,16962.0
2023-01-19 14:05:00,391.57,391.59,391.09,391.38,10077.0,377.7952,377.8145,377.3321,377.6119,10077.0
2023-01-19 14:10:00,391.34,391.94,391.29,391.91,18277.0,377.5733,378.1522,377.525,378.1232,18277.0
2023-01-19 14:15:00,391.86,392.06,391.68,391.88,21520.0,378.075,378.2679,377.9013,378.0943,21520.0
2023-01-19 14:20:00,391.92,392.64,391.91,392.58,15493.0,378.1329,378.8275,378.1232,378.7697,15493.0
2023-01-19 14:25:00,392.6,392.68,392.28,392.44,16920.0,378.789,378.8661,378.4802,378.6346,16920.0
2023-01-19 14:30:00,392.49,392.62,392.18,392.55,15926.0,378.6828,378.8082,378.3837,378.7407,15926.0
2023-01-19 14:35:00,392.66,392.88,392.46,392.51,18377.0,378.8468,379.0591,378.6539,378.7021,18377.0
2023-01-19 14:40:00,392.48,392.8,392.3,392.53,25478.0,378.6732,378.9819,378.4995,378.7214,25478.0
2023-01-19 14:45:00,392.64,392.84,392.29,392.4,11749.0,378.8275,379.0205,378.4899,378.596,11749.0
2023-01-19 14:50:00,392.31,392.39,392.11,392.11,18209.0,378.5092,378.5863,378.3162,378.3162,18209.0
2023-01-19 14:55:00,392.11,392.55,392.09,392.29,25012.0,378.3162,378.7407,378.2969,378.4899,25012.0
2023-01-19 15:00:00,392.29,392.69,392.29,392.56,15027.0,378.4899,378.8758,378.4899,378.7504,15027.0
2023-01-19 15:05:00,392.54,392.55,391.93,391.96,24721.0,378.7311,378.7407,378.1425,378.1715,24721.0
2023-01-19 15:10:00,392.07,392.25,391.76,392.09,31054.0,378.2776,378.4513,377.9785,378.2969,31054.0
2023-01-19 15:15:00,392.1,392.37,391.76,392.01,38734.0,378.3065,378.567,377.9785,378.2197,38734.0
2023-01-19 15:20:00,392.06,392.07,391.76,391.92,16242.0,378.2679,378.2776,377.9785,378.1329,16242.0
2023-01-19 15:25:00,391.93,392.21,391.78,392.06,20561.0,378.1425,378.4127,377.9978,378.2679,20561.0
2023-01-19 15:30:00,392.06,392.13,391.55,391.81,33746.0,378.2679,378.3355,377.7759,378.0267,33746.0
2023-01-19 15:35:00,391.89,392.11,391.76,391.9,31356.0,378.1039,378.3162,377.9785,378.1136,31356.0
2023-01-19 15:40:00,391.92,391.92,391.39,391.44,18844.0,378.1329,378.1329,377.6215,377.6698,18844.0
2023-01-19 15:45:00,391.44,391.62,391.29,391.35,27843.0,377.6698,377.8434,377.525,377.5829,27843.0
2023-01-19 15:50:00,391.26,391.48,390.83,390.98,61495.0,377.4961,377.7084,377.0812,377.2259,61495.0
2023-01-19 15:55:00,390.96,390.96,390.31,390.52,170823.0,377.2066,377.2066,376.5795,376.7821,170823.0
2023-01-20 09:30:00,391.88,391.88,390.39,390.49,92331.0,378.0943,378.0943,376.6567,376.7532,92331.0
2023-01-20 09:35:00,390.41,390.84,390.19,390.78,32903.0,376.676,377.0909,376.4637,377.033,32903.0
2023-01-20 09:40:00,390.83,391.46,390.73,391.46,14718.0,377.0812,377.6891,376.9847,377.6891,14718.0
2023-01-20 09:45:00,391.38,391.44,391.06,391.17,19906.0,377.6119,377.6698,377.3031,377.4093,19906.0
2023-01-20 09:50:00,391.16,391.84,391.11,391.34,16800.0,377.3996,378.0557,377.3514,377.5733,16800.0
2023-01-20 09:55:00,391.36,391.89,391.21,391.5,12101.0,377.5926,378.1039,377.4479,377.7276,12101.0
2023-01-20 10:00:00,391.3,391.72,391.11,391.53,11317.0,377.5347,377.9399,377.3514,377.7566,11317.0
2023-01-20 10:05:00,391.77,392.62,391.74,392.41,16288.0,377.9882,378.8082,377.9592,378.6056,16288.0
2023-01-20 10:10:00,392.49,392.58,392.18,392.19,13607.0,378.6828,378.7697,378.3837,378.3934,13607.0
2023-01-20 10:15:00,392.13,392.21,391.7,391.94,18325.0,378.3355,378.4127,377.9206,378.1522,18325.0
2023-01-20 10:20:00,392.01,392.41,391.85,392.25,13353.0,378.2197,378.6056,378.0653,378.4513,13353.0
2023-01-20 10:25:00,392.34,392.82,392.06,392.79,16970.0,378.5381,379.0012,378.2679,378.9723,16970.0
2023-01-20 10:30:00,392.9,392.97,392.54,392.64,13495.0,379.0784,379.1459,378.7311,378.8275,13495.0
2023-01-20 10:35:00,392.62,392.71,392.44,392.57,10890.0,378.8082,378.8951,378.6346,378.76,10890.0
2023-01-20 10:40:00,392.6,392.67,392.3,392.31,12426.0,378.789,378.8565,378.4995,378.5092,12426.0
2023-01-20 10:45:00,392.29,392.5,392.24,392.46,15537.0,378.4899,378.6925,378.4416,378.6539,15537.0
2023-01-20 10:50:00,392.44,392.57,392.19,392.56,20131.0,378.6346,378.76,378.3934,378.7504,20131.0
2023-01-20 10:55:00,392.56,392.84,392.47,392.52,36989.0,378.7504,379.0205,378.6635,378.7118,36989.0
2023-01-20 11:00:00,392.49,393.26,392.49,393.15,13805.0,378.6828,379.4257,378.6828,379.3196,13805.0
2023-01-20 11:05:00,393.23,393.28,393.03,393.15,43496.0,379.3968,379.445,379.2038,379.3196,43496.0
2023-01-20 11:10:00,393.13,393.73,393.11,393.61,17643.0,379.3003,379.8792,379.281,379.7634,17643.0
2023-01-20 11:15:00,393.58,393.71,393.51,393.66,9635.0,379.7345,379.8599,379.6669,379.8117,9635.0
2023-01-20 11:20:00,393.76,393.76,393.4,393.59,34370.0,379.9081,379.9081,379.5608,379.7441,34370.0
2023-01-20 11:25:00,393.56,394.2,393.56,394.18,17403.0,379.7152,380.3327,379.7152,380.3134,17403.0
2023-01-20 11:30:00,394.19,394.3,394.01,394.21,33243.0,380.323,380.4291,380.1494,380.3423,33243.0
2023-01-20 11:35:00,394.19,394.19,393.65,393.67,14470.0,380.323,380.323,379.802,379.8213,14470.0
2023-01-20 11:40:00,393.6,393.78,393.54,393.66,12779.0,379.7538,379.9274,379.6959,379.8117,12779.0
2023-01-20 11:45:00,393.65,393.96,393.62,393.9,11346.0,379.802,380.1011,379.7731,380.0432,11346.0
2023-01-20 11:50:00,393.82,393.84,393.62,393.7,15101.0,379.966,379.9853,379.7731,379.8503,15101.0
2023-01-20 11:55:00,393.59,393.74,393.44,393.61,21326.0,379.7441,379.8888,379.5994,379.7634,21326.0
2023-01-20 12:00:00,393.58,393.84,393.58,393.8,12308.0,379.7345,379.9853,379.7345,379.9467,12308.0
2023-01-20 12:05:00,393.85,393.99,393.7,393.81,18577.0,379.995,380.1301,379.8503,379.9564,18577.0
2023-01-20 12:10:00,393.8,393.86,393.58,393.85,7726.0,379.9467,380.0046,379.7345,379.995,7726.0
2023-01-20 12:15:00,393.81,394.0,393.68,393.95,18247.0,379.9564,380.1397,379.831,380.0915,18247.0
2023-01-20 12:20:00,394.0,394.09,393.79,393.97,17141.0,380.1397,380.2265,379.9371,380.1108,17141.0
2023-01-20 12:25:00,393.97,394.08,393.84,393.9,17843.0,380.1108,380.2169,379.9853,380.0432,17843.0
2023-01-20 12:30:00,393.88,393.9,393.6,393.75,14429.0,380.0239,380.0432,379.7538,379.8985,14429.0
2023-01-20 12:35:00,393.74,393.88,393.64,393.88,12776.0,379.8888,380.0239,379.7924,380.0239,12776.0
2023-01-20 12:40:00,393.94,394.0,393.86,393.88,7443.0,380.0818,380.1397,380.0046,380.0239,7443.0
2023-01-20 12:45:00,393.86,393.94,393.76,393.87,8378.0,380.0046,380.0818,379.9081,380.0143,8378.0
2023-01-20 12:50:00,393.87,394.15,393.85,394.06,12167.0,380.0143,380.2844,379.995,380.1976,12167.0
2023-01-20 12:55:00,394.06,394.06,393.71,393.74,81479.0,380.1976,380.1976,379.8599,379.8888,81479.0
2023-01-20 13:00:00,393.81,394.25,393.65,393.97,55642.0,379.9564,380.3809,379.802,380.1108,55642.0
2023-01-20 13:05:00,393.89,393.94,393.72,393.82,12554.0,380.0336,380.0818,379.8696,379.966,12554.0
2023-01-20 13:10:00,393.7,393.95,393.14,393.87,15209.0,379.8503,380.0915,379.31,380.0143,15209.0
2023-01-20 13:15:00,393.94,393.99,393.1,393.1,15905.0,380.0818,380.1301,379.2714,379.2714,15905.0
2023-01-20 13:20:00,393.0,393.35,392.93,393.35,15081.0,379.1749,379.5126,379.1073,379.5126,15081.0
2023-01-20 13:25:00,393.36,393.52,393.26,393.46,20187.0,379.5222,379.6766,379.4257,379.6187,20187.0
2023-01-20 13:30:00,393.48,394.03,393.48,393.94,26723.0,379.638,380.1686,379.638,380.0818,26723.0
2023-01-20 13:35:00,393.95,394.74,393.91,394.58,34405.0,380.0915,380.8537,380.0529,380.6993,34405.0
2023-01-20 13:40:00,394.59,394.76,394.55,394.65,21057.0,380.7089,380.873,380.6704,380.7668,21057.0
2023-01-20 13:45:00,394.68,395.22,394.6,395.2,71283.0,380.7958,381.3168,380.7186,381.2975,71283.0
2023-01-20 13:50:00,395.2,395.41,395.13,395.2,18420.0,381.2975,381.5001,381.23,381.2975,18420.0
2023-01-20 13:55:00,395.19,395.34,395.05,395.26,36209.0,381.2878,381.4326,381.1528,381.3554,36209.0
2023-01-20 14:00:00,395.29,395.35,395.04,395.2,22676.0,381.3843,381.4422,381.1431,381.2975,22676.0
2023-01-20 14:05:00,395.24,395.3,395.14,395.27,17404.0,381.3361,381.394,381.2396,381.365,17404.0
2023-01-20 14:10:00,395.25,395.53,395.25,395.45,37495.0,381.3457,381.6159,381.3457,381.5387,37495.0
2023-01-20 14:15:00,395.41,395.64,395.4,395.46,31883.0,381.5001,381.722,381.4905,381.5483,31883.0
2023-01-20 14:20:00,395.43,395.73,395.33,395.72,17129.0,381.5194,381.8088,381.4229,381.7992,17129.0
2023-01-20 14:25:00,395.72,395.78,395.57,395.71,18109.0,381.7992,381.8571,381.6545,381.7895,18109.0
2023-01-20 14:30:00,395.71,396.15,395.71,395.95,31708.0,381.7895,382.2141,381.7895,382.0211,31708.0
2023-01-20 14:35:00,395.97,396.04,395.86,396.0,35497.0,382.0404,382.1079,381.9343,382.0693,35497.0
2023-01-20 14:40:00,396.02,396.11,395.91,396.01,32077.0,382.0886,382.1755,381.9825,382.079,32077.0
2023-01-20 14:45:00,395.99,396.03,395.74,395.82,23156.0,382.0597,382.0983,381.8185,381.8957,23156.0
2023-01-20 14:50:00,395.84,395.85,395.64,395.78,21766.0,381.915,381.9246,381.722,381.8571,21766.0
2023-01-20 14:55:00,395.77,396.18,395.66,396.14,50637.0,381.8474,382.243,381.7413,382.2044,50637.0
2023-01-20 15:00:00,396.19,396.62,396.19,396.58,17553.0,382.2527,382.6675,382.2527,382.6289,17553.0
2023-01-20 15:05:00,396.48,396.85,396.45,396.74,29657.0,382.5325,382.8894,382.5035,382.7833,29657.0
2023-01-20 15:10:00,396.74,397.29,396.66,397.26,20269.0,382.7833,383.314,382.7061,383.285,20269.0
2023-01-20 15:15:00,397.32,397.6,397.28,397.36,36906.0,383.3429,383.6131,383.3043,383.3815,36906.0
2023-01-20 15:20:00,397.36,397.37,396.65,396.82,22729.0,383.3815,383.3912,382.6965,382.8605,22729.0
2023-01-20 15:25:00,396.83,397.11,396.83,396.98,26338.0,382.8701,383.1403,382.8701,383.0149,26338.0
2023-01-20 15:30:00,397.06,397.23,396.91,396.92,45232.0,383.0921,383.2561,382.9473,382.957,45232.0
2023-01-20 15:35:00,396.8,397.05,396.65,397.05,20498.0,382.8412,383.0824,382.6965,383.0824,20498.0
2023-01-20 15:40:00,397.02,397.06,396.85,396.88,41203.0,383.0535,383.0921,382.8894,382.9184,41203.0
2023-01-20 15:45:00,396.85,397.21,396.69,397.2,31115.0,382.8894,383.2368,382.7351,383.2271,31115.0
2023-01-20 15:50:00,397.16,397.63,396.89,397.56,29897.0,383.1885,383.642,382.928,383.5745,29897.0
2023-01-20 15:55:00,397.58,397.88,397.34,397.68,169360.0,383.5938,383.8832,383.3622,383.6902,169360.0
2023-01-23 09:30:00,398.54,398.7,397.6,397.83,54050.0,384.52,384.6744,383.6131,383.835,54050.0
2023-01-23 09:35:00,397.81,398.51,397.73,398.09,30787.0,383.8157,384.491,383.7385,384.0858,30787.0
2023-01-23 09:40:00,398.13,398.77,398.1,398.46,260076.0,384.1244,384.7419,384.0955,384.4428,260076.0
2023-01-23 09:45:00,398.51,399.49,398.51,399.36,135964.0,384.491,385.4366,384.491,385.3111,135964.0
2023-01-23 09:50:00,399.42,400.13,399.39,399.83,58162.0,385.369,386.0541,385.3401,385.7646,58162.0
2023-01-23 09:55:00,399.87,400.13,399.47,399.75,29475.0,385.8032,386.0541,385.4173,385.6874,29475.0
2023-01-23 10:00:00,399.74,400.35,399.74,399.93,34790.0,385.6778,386.2663,385.6778,385.8611,34790.0
2023-01-23 10:05:00,399.93,399.98,399.49,399.7,36648.0,385.8611,385.9093,385.4366,385.6392,36648.0
2023-01-23 10:10:00,399.71,400.65,399.66,400.37,57113.0,385.6488,386.5558,385.6006,386.2856,57113.0
2023-01-23 10:15:00,400.33,400.68,400.33,400.57,32891.0,386.247,386.5847,386.247,386.4786,32891.0
2023-01-23 10:20:00,400.57,401.07,400.41,401.07,41081.0,386.4786,386.961,386.3242,386.961,41081.0
2023-01-23 10:25:00,401.13,401.32,400.96,401.08,48590.0,387.0189,387.2022,386.8549,386.9706,48590.0
2023-01-23 10:30:00,401.11,401.47,401.11,401.31,67906.0,386.9996,387.3469,386.9996,387.1925,67906.0
2023-01-23 10:35:00,401.24,401.38,401.16,401.27,44530.0,387.125,387.2601,387.0478,387.154,44530.0
2023-01-23 10:40:00,401.26,401.4,400.97,401.2,22049.0,387.1443,387.2794,386.8645,387.0864,22049.0
2023-01-23 10:45:00,401.3,401.8,401.11,401.77,36250.0,387.1829,387.6653,386.9996,387.6364,36250.0
2023-01-23 10:50:00,401.78,401.83,401.63,401.7,22318.0,387.646,387.6943,387.5013,387.5688,22318.0
2023-01-23 10:55:00,401.71,402.12,401.7,401.78,44833.0,387.5785,387.9741,387.5688,387.646,44833.0
2023-01-23 11:00:00,401.82,403.1,401.82,402.89,86968.0,387.6846,388.9196,387.6846,388.717,86968.0
2023-01-23 11:05:00,402.91,403.53,402.71,403.51,72107.0,388.7363,389.3345,388.5433,389.3152,72107.0
2023-01-23 11:10:00,403.51,403.59,403.17,403.17,41596.0,389.3152,389.3923,388.9871,388.9871,41596.0
2023-01-23 11:15:00,403.19,403.72,403.03,403.71,59182.0,389.0064,389.5178,388.852,389.5081,59182.0
2023-01-23 11:20:00,403.78,403.96,403.53,403.55,22099.0,389.5757,389.7493,389.3345,389.3537,22099.0
2023-01-23 11:25:00,403.54,403.55,402.7,402.73,25529.0,389.3441,389.3537,388.5337,388.5626,25529.0
2023-01-23 11:30:00,402.75,403.12,402.74,402.87,21262.0,388.5819,388.9389,388.5722,388.6977,21262.0
2023-01-23 11:35:00,402.86,403.11,402.55,403.02,19002.0,388.688,388.9292,388.3889,388.8424,19002.0
2023-01-23 11:40:00,403.03,403.14,402.89,403.0,66653.0,388.852,388.9582,388.717,388.8231,66653.0
2023-01-23 11:45:00,403.05,403.37,402.9,403.37,16455.0,388.8713,389.1801,388.7266,389.1801,16455.0
2023-01-23 11:50:00,403.32,403.36,403.0,403.25,22908.0,389.1318,389.1704,388.8231,389.0643,22908.0
2023-01-23 11:55:00,403.23,403.47,403.18,403.41,21619.0,389.045,389.2766,388.9968,389.2187,21619.0
2023-01-23 12:00:00,403.41,403.41,403.13,403.21,15158.0,389.2187,389.2187,388.9485,389.0257,15158.0
2023-01-23 12:05:00,403.2,403.23,402.27,402.27,39052.0,389.0161,389.045,388.1188,388.1188,39052.0
2023-01-23 12:10:00,402.3,402.53,402.29,402.41,16153.0,388.1477,388.3696,388.1381,388.2539,16153.0
2023-01-23 12:15:00,402.33,402.8,402.33,402.76,23927.0,388.1767,388.6301,388.1767,388.5915,23927.0
2023-01-23 12:20:00,402.71,402.93,402.57,402.86,26047.0,388.5433,388.7556,388.4082,388.688,26047.0
2023-01-23 12:25:00,402.87,402.96,402.64,402.95,21259.0,388.6977,388.7845,388.4758,388.7749,21259.0
2023-01-23 12:30:00,402.95,402.96,402.73,402.89,21942.0,388.7749,388.7845,388.5626,388.717,21942.0
2023-01-23 12:35:00,402.87,403.15,402.87,403.14,15343.0,388.6977,388.9678,388.6977,388.9582,15343.0
2023-01-23 12:40:00,403.03,403.08,402.87,403.07,13973.0,388.852,388.9003,388.6977,388.8906,13973.0
2023-01-23 12:45:00,403.05,403.05,402.87,402.88,7838.0,388.8713,388.8713,388.6977,388.7073,7838.0
2023-01-23 12:50:00,402.87,403.38,402.71,403.38,24685.0,388.6977,389.1897,388.5433,389.1897,24685.0
2023-01-23 12:55:00,403.29,403.5,403.2,403.39,18799.0,389.1029,389.3055,389.0161,389.1994,18799.0
2023-01-23 13:00:00,403.31,403.72,403.3,403.47,17418.0,389.1222,389.5178,389.1125,389.2766,17418.0
2023-01-23 13:05:00,403.47,403.65,403.39,403.59,40621.0,389.2766,389.4502,389.1994,389.3923,40621.0
2023-01-23 13:10:00,403.6,403.66,403.41,403.58,10580.0,389.402,389.4599,389.2187,389.3827,10580.0
2023-01-23 13:15:00,403.56,403.7,403.53,403.65,27160.0,389.3634,389.4985,389.3345,389.4502,27160.0
2023-01-23 13:20:00,403.69,403.91,403.64,403.78,17660.0,389.4888,389.7011,389.4406,389.5757,17660.0
2023-01-23 13:25:00,403.77,403.79,403.57,403.76,13824.0,389.566,389.5853,389.373,389.5564,13824.0
2023-01-23 13:30:00,403.73,403.93,403.7,403.74,15659.0,389.5274,389.7204,389.4985,389.5371,15659.0
2023-01-23 13:35:00,403.83,404.11,403.79,404.08,24257.0,389.6239,389.894,389.5853,389.8651,24257.0
2023-01-23 13:40:00,404.16,404.28,403.98,404.28,25845.0,389.9423,390.0581,389.7686,390.0581,25845.0
2023-01-23 13:45:00,404.3,404.52,404.22,404.4,24909.0,390.0774,390.2896,390.0002,390.1738,24909.0
2023-01-23 13:50:00,404.39,404.48,404.04,404.09,18554.0,390.1642,390.251,389.8265,389.8748,18554.0
2023-01-23 13:55:00,404.1,404.19,403.77,403.9,55531.0,389.8844,389.9712,389.566,389.6914,55531.0
2023-01-23 14:00:00,403.88,403.9,403.23,403.28,61989.0,389.6721,389.6914,389.045,389.0932,61989.0
2023-01-23 14:05:00,403.3,403.56,403.26,403.36,55090.0,389.1125,389.3634,389.074,389.1704,55090.0
2023-01-23 14:10:00,403.35,403.39,403.02,403.28,26480.0,389.1608,389.1994,388.8424,389.0932,26480.0
2023-01-23 14:15:00,403.23,403.34,403.06,403.31,47196.0,389.045,389.1511,388.881,389.1222,47196.0
2023-01-23 14:20:00,403.3,403.33,403.1,403.14,40007.0,389.1125,389.1415,388.9196,388.9582,40007.0
2023-01-23 14:25:00,403.12,403.12,402.38,402.53,38324.0,388.9389,388.9389,388.2249,388.3696,38324.0
2023-01-23 14:30:00,402.53,402.93,402.5,402.63,71619.0,388.3696,388.7556,388.3407,388.4661,71619.0
2023-01-23 14:35:00,402.59,402.59,401.88,401.93,36438.0,388.4275,388.4275,387.7425,387.7907,36438.0
2023-01-23 14:40:00,401.94,402.14,401.78,401.9,38174.0,387.8004,387.9933,387.646,387.7618,38174.0
2023-01-23 14:45:00,401.88,401.88,400.78,401.15,82999.0,387.7425,387.7425,386.6812,387.0382,82999.0
2023-01-23 14:50:00,401.03,401.09,400.59,400.95,53109.0,386.9224,386.9803,386.4979,386.8452,53109.0
2023-01-23 14:55:00,400.98,401.47,400.93,401.42,99470.0,386.8742,387.3469,386.8259,387.2987,99470.0
2023-01-23 15:00:00,401.41,401.46,401.13,401.17,102693.0,387.289,387.3373,387.0189,387.0575,102693.0
2023-01-23 15:05:00,401.09,401.41,400.91,401.38,55005.0,386.9803,387.289,386.8066,387.2601,55005.0
2023-01-23 15:10:00,401.39,401.99,401.17,401.85,51080.0,387.2697,387.8486,387.0575,387.7136,51080.0
2023-01-23 15:15:00,401.88,402.11,401.69,401.81,44650.0,387.7425,387.9644,387.5592,387.675,44650.0
2023-01-23 15:20:00,401.8,401.98,401.59,401.88,39785.0,387.6653,387.839,387.4627,387.7425,39785.0
2023-01-23 15:25:00,401.86,401.86,401.25,401.67,72049.0,387.7232,387.7232,387.1347,387.5399,72049.0
2023-01-23 15:30:00,401.69,401.81,401.38,401.45,56564.0,387.5592,387.675,387.2601,387.3276,56564.0
2023-01-23 15:35:00,401.45,401.96,401.34,401.81,45213.0,387.3276,387.8197,387.2215,387.675,45213.0
2023-01-23 15:40:00,401.81,401.94,401.35,401.94,41901.0,387.675,387.8004,387.2311,387.8004,41901.0
2023-01-23 15:45:00,401.93,402.16,401.81,402.06,69880.0,387.7907,388.0126,387.675,387.9162,69880.0
2023-01-23 15:50:00,402.1,402.63,402.1,402.46,46747.0,387.9548,388.4661,387.9548,388.3021,46747.0
2023-01-23 15:55:00,402.55,402.82,402.38,402.43,108962.0,388.3889,388.6494,388.2249,388.2731,108962.0
2023-01-24 09:30:00,400.76,400.91,400.21,400.43,63745.0,386.6619,386.8066,386.1312,386.3435,63745.0
2023-01-24 09:35:00,400.51,400.51,399.94,400.19,33072.0,386.4207,386.4207,385.8707,386.1119,33072.0
2023-01-24 09:40:00,400.07,400.76,399.83,400.74,21383.0,385.9962,386.6619,385.7646,386.6426,21383.0
2023-01-24 09:45:00,400.64,401.53,399.99,401.25,31361.0,386.5461,387.4048,385.919,387.1347,31361.0
2023-01-24 09:50:00,401.22,401.95,401.01,401.95,16151.0,387.1057,387.81,386.9031,387.81,16151.0
2023-01-24 09:55:00,401.98,401.98,400.15,400.15,21430.0,387.839,387.839,386.0734,386.0734,21430.0
2023-01-24 10:00:00,400.26,400.52,399.98,400.32,29183.0,386.1795,386.4303,385.9093,386.2374,29183.0
2023-01-24 10:05:00,400.19,400.41,399.5,400.3,41320.0,386.1119,386.3242,385.4462,386.2181,41320.0
2023-01-24 10:10:00,400.28,401.18,400.18,401.12,21251.0,386.1988,387.0671,386.1023,387.0092,21251.0
2023-01-24 10:15:00,401.27,401.82,400.53,400.57,53754.0,387.154,387.6846,386.44,386.4786,53754.0
2023-01-24 10:20:00,400.78,400.97,400.29,400.56,39061.0,386.6812,386.8645,386.2084,386.4689,39061.0
2023-01-24 10:25:00,400.59,401.16,400.59,401.16,56650.0,386.4979,387.0478,386.4979,387.0478,56650.0
2023-01-24 10:30:00,401.06,401.42,400.7,401.16,32228.0,386.9513,387.2987,386.604,387.0478,32228.0
2023-01-24 10:35:00,401.17,401.17,400.28,400.77,25632.0,387.0575,387.0575,386.1988,386.6715,25632.0
2023-01-24 10:40:00,400.7,401.6,400.52,401.48,54483.0,386.604,387.4723,386.4303,387.3566,54483.0
2023-01-24 10:45:00,401.47,401.8,401.29,401.74,26358.0,387.3469,387.6653,387.1733,387.6074,26358.0
2023-01-24 10:50:00,401.64,402.03,401.46,401.97,32980.0,387.5109,387.8872,387.3373,387.8293,32980.0
2023-01-24 10:55:00,402.05,402.56,402.05,402.3,97390.0,387.9065,388.3986,387.9065,388.1477,97390.0
2023-01-24 11:00:00,402.4,402.54,402.12,402.46,16480.0,388.2442,388.3793,387.9741,388.3021,16480.0
2023-01-24 11:05:00,402.41,402.42,402.03,402.2,17753.0,388.2539,388.2635,387.8872,388.0512,17753.0
2023-01-24 11:10:00,402.22,402.35,401.77,401.93,117685.0,388.0705,388.196,387.6364,387.7907,117685.0
2023-01-24 11:15:00,402.01,402.07,401.61,401.82,38224.0,387.8679,387.9258,387.482,387.6846,38224.0
2023-01-24 11:20:00,401.77,402.3,401.63,402.22,203686.0,387.6364,388.1477,387.5013,388.0705,203686.0
2023-01-24 11:25:00,402.17,402.56,402.04,402.53,23979.0,388.0223,388.3986,387.8969,388.3696,23979.0
2023-01-24 11:30:00,402.56,402.56,401.82,401.9,21275.0,388.3986,388.3986,387.6846,387.7618,21275.0
2023-01-24 11:35:00,401.86,402.07,401.86,402.03,16061.0,387.7232,387.9258,387.7232,387.8872,16061.0
2023-01-24 11:40:00,402.08,402.21,401.74,401.89,18791.0,387.9355,388.0609,387.6074,387.7521,18791.0
2023-01-24 11:45:00,401.84,402.14,401.84,402.01,14258.0,387.7039,387.9933,387.7039,387.8679,14258.0
2023-01-24 11:50:00,402.08,402.28,401.89,401.96,15823.0,387.9355,388.1284,387.7521,387.8197,15823.0
2023-01-24 11:55:00,401.96,402.07,401.76,401.91,17793.0,387.8197,387.9258,387.6267,387.7714,17793.0
2023-01-24 12:00:00,401.88,401.88,401.1,401.56,14728.0,387.7425,387.7425,386.9899,387.4338,14728.0
2023-01-24 12:05:00,401.6,402.11,401.59,401.99,28873.0,387.4723,387.9644,387.4627,387.8486,28873.0
2023-01-24 12:10:00,402.0,402.27,402.0,402.27,16513.0,387.8583,388.1188,387.8583,388.1188,16513.0
2023-01-24 12:15:00,402.28,402.38,402.13,402.34,9065.0,388.1284,388.2249,387.9837,388.1863,9065.0
2023-01-24 12:20:00,402.33,402.35,402.04,402.15,10205.0,388.1767,388.196,387.8969,388.003,10205.0
2023-01-24 12:25:00,402.18,402.26,401.93,402.19,23319.0,388.0319,388.1091,387.7907,388.0416,23319.0
2023-01-24 12:30:00,402.16,402.16,401.92,401.94,7226.0,388.0126,388.0126,387.7811,387.8004,7226.0
2023-01-24 12:35:00,401.94,402.14,401.8,401.91,12788.0,387.8004,387.9933,387.6653,387.7714,12788.0
2023-01-24 12:40:00,401.94,401.96,401.63,401.73,8753.0,387.8004,387.8197,387.5013,387.5978,8753.0
2023-01-24 12:45:00,401.63,401.92,401.6,401.78,9807.0,387.5013,387.7811,387.4723,387.646,9807.0
2023-01-24 12:50:00,401.73,401.97,401.65,401.82,10126.0,387.5978,387.8293,387.5206,387.6846,10126.0
2023-01-24 12:55:00,401.85,402.04,401.77,401.91,39337.0,387.7136,387.8969,387.6364,387.7714,39337.0
2023-01-24 13:00:00,401.89,402.21,401.33,401.34,16422.0,387.7521,388.0609,387.2118,387.2215,16422.0
2023-01-24 13:05:00,401.48,401.91,401.35,401.81,17055.0,387.3566,387.7714,387.2311,387.675,17055.0
2023-01-24 13:10:00,402.0,402.31,402.0,402.12,28943.0,387.8583,388.1574,387.8583,387.9741,28943.0
2023-01-24 13:15:00,402.11,402.42,402.04,402.28,30047.0,387.9644,388.2635,387.8969,388.1284,30047.0
2023-01-24 13:20:00,402.32,402.33,401.97,402.22,44969.0,388.167,388.1767,387.8293,388.0705,44969.0
2023-01-24 13:25:00,402.21,402.39,401.93,402.37,64323.0,388.0609,388.2346,387.7907,388.2153,64323.0
2023-01-24 13:30:00,402.34,402.44,402.19,402.4,60300.0,388.1863,388.2828,388.0416,388.2442,60300.0
2023-01-24 13:35:00,402.4,402.48,402.24,402.47,68194.0,388.2442,388.3214,388.0898,388.3117,68194.0
2023-01-24 13:40:00,402.42,402.92,402.39,402.78,66297.0,388.2635,388.7459,388.2346,388.6108,66297.0
2023-01-24 13:45:00,402.78,403.04,402.75,402.84,63984.0,388.6108,388.8617,388.5819,388.6687,63984.0
2023-01-24 13:50:00,402.84,402.87,402.65,402.79,52119.0,388.6687,388.6977,388.4854,388.6205,52119.0
2023-01-24 13:55:00,402.78,402.92,402.62,402.66,53657.0,388.6108,388.7459,388.4565,388.4951,53657.0
2023-01-24 14:00:00,402.66,402.69,401.84,401.95,30912.0,388.4951,388.524,387.7039,387.81,30912.0
2023-01-24 14:05:00,402.0,402.19,401.83,402.03,18872.0,387.8583,388.0416,387.6943,387.8872,18872.0
2023-01-24 14:10:00,402.0,402.18,401.95,401.96,18727.0,387.8583,388.0319,387.81,387.8197,18727.0
2023-01-24 14:15:00,401.98,402.27,401.98,402.05,22364.0,387.839,388.1188,387.839,387.9065,22364.0
2023-01-24 14:20:00,402.04,402.23,401.95,402.1,8380.0,387.8969,388.0802,387.81,387.9548,8380.0
2023-01-24 14:25:00,402.09,402.37,402.09,402.28,21532.0,387.9451,388.2153,387.9451,388.1284,21532.0
2023-01-24 14:30:00,402.3,402.6,402.3,402.43,16272.0,388.1477,388.4372,388.1477,388.2731,16272.0
2023-01-24 14:35:00,402.46,402.61,402.37,402.6,25683.0,388.3021,388.4468,388.2153,388.4372,25683.0
2023-01-24 14:40:00,402.5,402.63,402.4,402.53,16583.0,388.3407,388.4661,388.2442,388.3696,16583.0
2023-01-24 14:45:00,402.5,402.74,402.41,402.41,27655.0,388.3407,388.5722,388.2539,388.2539,27655.0
2023-01-24 14:50:00,402.4,402.67,402.32,402.67,25377.0,388.2442,388.5047,388.167,388.5047,25377.0
2023-01-24 14:55:00,402.67,402.87,402.63,402.74,12579.0,388.5047,388.6977,388.4661,388.5722,12579.0
2023-01-24 15:00:00,402.8,402.94,402.58,402.76,16324.0,388.6301,388.7652,388.4179,388.5915,16324.0
2023-01-24 15:05:00,402.7,402.71,402.44,402.46,19685.0,388.5337,388.5433,388.2828,388.3021,19685.0
2023-01-24 15:10:00,402.54,402.66,402.32,402.35,17920.0,388.3793,388.4951,388.167,388.196,17920.0
2023-01-24 15:15:00,402.33,402.43,402.23,402.38,57592.0,388.1767,388.2731,388.0802,388.2249,57592.0
2023-01-24 15:20:00,402.37,402.5,402.24,402.39,17043.0,388.2153,388.3407,388.0898,388.2346,17043.0
2023-01-24 15:25:00,402.38,402.57,402.19,402.45,19155.0,388.2249,388.4082,388.0416,388.2924,19155.0
2023-01-24 15:30:00,402.43,402.43,401.8,401.81,23865.0,388.2731,388.2731,387.6653,387.675,23865.0
2023-01-24 15:35:00,401.81,401.88,401.66,401.77,23331.0,387.675,387.7425,387.5302,387.6364,23331.0
2023-01-24 15:40:00,401.68,401.73,401.19,401.44,53899.0,387.5495,387.5978,387.0768,387.318,53899.0
2023-01-24 15:45:00,401.33,401.54,401.17,401.42,39317.0,387.2118,387.4145,387.0575,387.2987,39317.0
2023-01-24 15:50:00,401.39,402.15,401.38,402.15,38661.0,387.2697,388.003,387.2601,388.003,38661.0
2023-01-24 15:55:00,402.2,402.52,402.03,402.03,89948.0,388.0512,388.36,387.8872,387.8872,89948.0
2023-01-25 09:30:00,397.75,397.86,397.06,397.56,134301.0,383.7578,383.8639,383.0921,383.5745,134301.0
2023-01-25 09:35:00,397.57,397.97,397.26,397.9,45057.0,383.5841,383.97,383.285,383.9025,45057.0
2023-01-25 09:40:00,397.74,398.46,397.71,397.91,176488.0,383.7481,384.4428,383.7192,383.9122,176488.0
2023-01-25 09:45:00,397.89,397.99,397.51,397.59,18989.0,383.8929,383.9893,383.5262,383.6034,18989.0
2023-01-25 09:50:00,397.53,397.79,396.68,396.71,42691.0,383.5455,383.7964,382.7254,382.7544,42691.0
2023-01-25 09:55:00,396.7,396.96,396.15,396.24,44141.0,382.7447,382.9956,382.2141,382.3009,44141.0
2023-01-25 10:00:00,396.19,396.67,396.05,396.57,72148.0,382.2527,382.7158,382.1176,382.6193,72148.0
2023-01-25 10:05:00,396.61,397.68,396.56,397.31,113467.0,382.6579,383.6902,382.6096,383.3333,113467.0
2023-01-25 10:10:00,397.29,397.39,396.6,396.6,32872.0,383.314,383.4104,382.6482,382.6482,32872.0
2023-01-25 10:15:00,396.57,397.27,396.35,396.86,48183.0,382.6193,383.2947,382.407,382.8991,48183.0
2023-01-25 10:20:00,396.83,396.93,396.26,396.35,38329.0,382.8701,382.9666,382.3202,382.407,38329.0
2023-01-25 10:25:00,396.34,396.81,396.34,396.7,30737.0,382.3974,382.8509,382.3974,382.7447,30737.0
2023-01-25 10:30:00,396.68,397.22,395.93,396.09,121511.0,382.7254,383.2464,382.0018,382.1562,121511.0
2023-01-25 10:35:00,396.1,396.56,395.5,395.6,37467.0,382.1658,382.6096,381.5869,381.6834,37467.0
2023-01-25 10:40:00,395.61,396.27,395.42,396.14,228907.0,381.6931,382.3298,381.5097,382.2044,228907.0
2023-01-25 10:45:00,396.1,396.62,396.0,396.12,31081.0,382.1658,382.6675,382.0693,382.1851,31081.0
2023-01-25 10:50:00,396.16,396.18,395.76,396.14,34921.0,382.2237,382.243,381.8378,382.2044,34921.0
2023-01-25 10:55:00,396.16,396.89,396.11,396.74,30013.0,382.2237,382.928,382.1755,382.7833,30013.0
2023-01-25 11:00:00,396.77,397.02,396.59,396.95,22630.0,382.8123,383.0535,382.6386,382.9859,22630.0
2023-01-25 11:05:00,396.95,396.99,396.55,396.57,17060.0,382.9859,383.0245,382.6,382.6193,17060.0
2023-01-25 11:10:00,396.61,397.31,396.59,397.25,25426.0,382.6579,383.3333,382.6386,383.2754,25426.0
2023-01-25 11:15:00,397.24,397.98,397.03,397.86,40045.0,383.2657,383.9797,383.0631,383.8639,40045.0
2023-01-25 11:20:00,397.84,398.23,397.52,397.88,30875.0,383.8446,384.2209,383.5359,383.8832,30875.0
2023-01-25 11:25:00,397.86,398.05,397.66,397.94,23480.0,383.8639,384.0472,383.6709,383.9411,23480.0
2023-01-25 11:30:00,397.99,398.16,397.84,398.14,17026.0,383.9893,384.1534,383.8446,384.1341,17026.0
2023-01-25 11:35:00,398.06,398.37,397.89,398.25,28715.0,384.0569,384.356,383.8929,384.2402,28715.0
2023-01-25 11:40:00,398.25,398.38,397.93,398.08,18184.0,384.2402,384.3656,383.9315,384.0762,18184.0
2023-01-25 11:45:00,398.12,398.31,397.9,398.31,46658.0,384.1148,384.2981,383.9025,384.2981,46658.0
2023-01-25 11:50:00,398.37,399.46,398.19,399.19,45101.0,384.356,385.4076,384.1823,385.1471,45101.0
2023-01-25 11:55:00,399.18,399.56,399.0,399.05,45939.0,385.1375,385.5041,384.9638,385.0121,45939.0
2023-01-25 12:00:00,399.1,399.3,398.9,398.9,26601.0,385.0603,385.2533,384.8673,384.8673,26601.0
2023-01-25 12:05:00,398.89,399.1,398.7,398.91,33456.0,384.8577,385.0603,384.6744,384.877,33456.0
2023-01-25 12:10:00,398.91,399.05,398.7,398.9,35538.0,384.877,385.0121,384.6744,384.8673,35538.0
2023-01-25 12:15:00,398.93,399.16,398.89,398.89,23744.0,384.8963,385.1182,384.8577,384.8577,23744.0
2023-01-25 12:20:00,398.93,398.97,398.59,398.67,86080.0,384.8963,384.9349,384.5682,384.6454,86080.0
2023-01-25 12:25:00,398.67,398.74,398.37,398.54,17723.0,384.6454,384.713,384.356,384.52,17723.0
2023-01-25 12:30:00,398.55,398.8,398.54,398.54,17055.0,384.5296,384.7708,384.52,384.52,17055.0
2023-01-25 12:35:00,398.59,398.95,398.59,398.9,15808.0,384.5682,384.9156,384.5682,384.8673,15808.0
2023-01-25 12:40:00,398.88,399.28,398.86,399.05,11113.0,384.848,385.234,384.8287,385.0121,11113.0
2023-01-25 12:45:00,399.03,399.17,398.92,399.09,18990.0,384.9928,385.1278,384.8866,385.0506,18990.0
2023-01-25 12:50:00,399.07,399.3,399.07,399.15,15740.0,385.0313,385.2533,385.0313,385.1085,15740.0
2023-01-25 12:55:00,399.14,399.18,398.92,399.07,22662.0,385.0989,385.1375,384.8866,385.0313,22662.0
2023-01-25 13:00:00,399.09,399.88,398.95,399.27,57102.0,385.0506,385.8129,384.9156,385.2243,57102.0
2023-01-25 13:05:00,399.32,399.76,399.32,399.63,27813.0,385.2726,385.6971,385.2726,385.5716,27813.0
2023-01-25 13:10:00,399.64,400.16,399.64,400.02,30620.0,385.5813,386.083,385.5813,385.9479,30620.0
2023-01-25 13:15:00,400.06,400.22,400.02,400.13,26937.0,385.9865,386.1409,385.9479,386.0541,26937.0
2023-01-25 13:20:00,400.16,400.48,400.11,400.34,19632.0,386.083,386.3917,386.0348,386.2567,19632.0
2023-01-25 13:25:00,400.43,400.72,400.36,400.66,25936.0,386.3435,386.6233,386.276,386.5654,25936.0
2023-01-25 13:30:00,400.74,400.77,400.28,400.37,92146.0,386.6426,386.6715,386.1988,386.2856,92146.0
2023-01-25 13:35:00,400.36,400.65,400.36,400.43,29601.0,386.276,386.5558,386.276,386.3435,29601.0
2023-01-25 13:40:00,400.46,400.69,400.46,400.48,157243.0,386.3724,386.5944,386.3724,386.3917,157243.0
2023-01-25 13:45:00,400.5,401.2,400.5,401.11,22009.0,386.411,387.0864,386.411,386.9996,22009.0
2023-01-25 13:50:00,401.07,401.2,400.73,400.73,26018.0,386.961,387.0864,386.633,386.633,26018.0
2023-01-25 13:55:00,400.74,400.9,400.62,400.86,20262.0,386.6426,386.797,386.5268,386.7584,20262.0
2023-01-25 14:00:00,400.96,401.02,400.57,400.74,24898.0,386.8549,386.9127,386.4786,386.6426,24898.0
2023-01-25 14:05:00,400.76,401.04,400.7,400.9,14972.0,386.6619,386.932,386.604,386.797,14972.0
2023-01-25 14:10:00,400.9,401.87,400.84,401.45,77581.0,386.797,387.7328,386.7391,387.3276,77581.0
2023-01-25 14:15:00,401.47,402.05,401.45,402.02,51554.0,387.3469,387.9065,387.3276,387.8776,51554.0
2023-01-25 14:20:00,402.03,402.05,401.44,401.44,39420.0,387.8872,387.9065,387.318,387.318,39420.0
2023-01-25 14:25:00,401.49,401.5,400.94,401.2,45295.0,387.3662,387.3759,386.8356,387.0864,45295.0
2023-01-25 14:30:00,401.2,401.32,400.69,400.71,20983.0,387.0864,387.2022,386.5944,386.6137,20983.0
2023-01-25 14:35:00,400.71,401.0,400.68,401.0,23308.0,386.6137,386.8935,386.5847,386.8935,23308.0
2023-01-25 14:40:00,400.96,401.32,400.92,401.27,44240.0,386.8549,387.2022,386.8163,387.154,44240.0
2023-01-25 14:45:00,401.26,401.46,401.06,401.32,18544.0,387.1443,387.3373,386.9513,387.2022,18544.0
2023-01-25 14:50:00,401.33,401.71,401.27,401.59,37391.0,387.2118,387.5785,387.154,387.4627,37391.0
2023-01-25 14:55:00,401.59,401.93,401.56,401.64,48764.0,387.4627,387.7907,387.4338,387.5109,48764.0
2023-01-25 15:00:00,401.65,402.3,401.65,402.25,36811.0,387.5206,388.1477,387.5206,388.0995,36811.0
2023-01-25 15:05:00,402.24,402.48,402.13,402.41,29676.0,388.0898,388.3214,387.9837,388.2539,29676.0
2023-01-25 15:10:00,402.43,402.57,401.85,401.98,25473.0,388.2731,388.4082,387.7136,387.839,25473.0
2023-01-25 15:15:00,401.99,402.09,401.67,401.83,28785.0,387.8486,387.9451,387.5399,387.6943,28785.0
2023-01-25 15:20:00,401.81,401.84,401.52,401.54,19157.0,387.675,387.7039,387.3952,387.4145,19157.0
2023-01-25 15:25:00,401.49,401.86,401.43,401.83,37264.0,387.3662,387.7232,387.3083,387.6943,37264.0
2023-01-25 15:30:00,401.84,402.01,401.79,401.9,38992.0,387.7039,387.8679,387.6557,387.7618,38992.0
2023-01-25 15:35:00,401.84,402.13,401.37,401.93,33221.0,387.7039,387.9837,387.2504,387.7907,33221.0
2023-01-25 15:40:00,401.92,401.97,401.55,401.65,32923.0,387.7811,387.8293,387.4241,387.5206,32923.0
2023-01-25 15:45:00,401.63,401.69,401.31,401.57,29422.0,387.5013,387.5592,387.1925,387.4434,29422.0
2023-01-25 15:50:00,401.54,401.67,401.1,401.55,88445.0,387.4145,387.5399,386.9899,387.4241,88445.0
2023-01-25 15:55:00,401.52,402.26,401.52,402.26,126626.0,387.3952,388.1091,387.3952,388.1091,126626.0
2023-01-26 09:30:00,405.04,405.75,404.85,405.06,105532.0,390.7913,391.4764,390.608,390.8106,105532.0
2023-01-26 09:35:00,405.19,405.69,405.17,405.61,31693.0,390.9361,391.4185,390.9168,391.3413,31693.0
2023-01-26 09:40:00,405.64,405.92,404.3,404.53,22653.0,391.3702,391.6404,390.0774,390.2993,22653.0
2023-01-26 09:45:00,404.48,404.92,403.8,403.8,17323.0,390.251,390.6756,389.595,389.595,17323.0
2023-01-26 09:50:00,403.75,403.94,403.1,403.3,27829.0,389.5467,389.73,388.9196,389.1125,27829.0
2023-01-26 09:55:00,403.29,403.58,402.7,403.33,26145.0,389.1029,389.3827,388.5337,389.1415,26145.0
2023-01-26 10:00:00,403.5,403.78,402.83,403.63,44344.0,389.3055,389.5757,388.6591,389.4309,44344.0
2023-01-26 10:05:00,403.85,403.85,402.79,403.02,24822.0,389.6432,389.6432,388.6205,388.8424,24822.0
2023-01-26 10:10:00,403.22,404.11,402.86,403.94,14330.0,389.0354,389.894,388.688,389.73,14330.0
2023-01-26 10:15:00,403.98,404.6,403.98,404.58,18504.0,389.7686,390.3668,389.7686,390.3475,18504.0
2023-01-26 10:20:00,404.55,405.05,404.23,405.05,18922.0,390.3186,390.801,390.0098,390.801,18922.0
2023-01-26 10:25:00,405.04,405.08,404.21,404.55,19227.0,390.7913,390.8299,389.9905,390.3186,19227.0
2023-01-26 10:30:00,404.59,404.95,404.16,404.94,30940.0,390.3572,390.7045,389.9423,390.6949,30940.0
2023-01-26 10:35:00,404.76,404.76,403.39,403.43,23655.0,390.5212,390.5212,389.1994,389.238,23655.0
2023-01-26 10:40:00,403.47,403.97,403.35,403.66,68455.0,389.2766,389.759,389.1608,389.4599,68455.0
2023-01-26 10:45:00,403.57,403.99,403.47,403.97,19127.0,389.373,389.7783,389.2766,389.759,19127.0
2023-01-26 10:50:00,403.93,403.93,402.44,402.59,48326.0,389.7204,389.7204,388.2828,388.4275,48326.0
2023-01-26 10:55:00,402.54,402.54,401.92,402.22,90900.0,388.3793,388.3793,387.7811,388.0705,90900.0
2023-01-26 11:00:00,402.19,402.91,401.92,402.66,29849.0,388.0416,388.7363,387.7811,388.4951,29849.0
2023-01-26 11:05:00,402.7,402.81,402.26,402.37,17744.0,388.5337,388.6398,388.1091,388.2153,17744.0
2023-01-26 11:10:00,402.58,402.92,402.29,402.89,17018.0,388.4179,388.7459,388.1381,388.717,17018.0
2023-01-26 11:15:00,402.99,403.42,402.82,403.02,24959.0,388.8134,389.2283,388.6494,388.8424,24959.0
2023-01-26 11:20:00,403.01,403.02,402.01,402.03,33422.0,388.8327,388.8424,387.8679,387.8872,33422.0
2023-01-26 11:25:00,402.04,402.9,402.02,402.9,19645.0,387.8969,388.7266,387.8776,388.7266,19645.0
2023-01-26 11:30:00,402.82,403.22,402.82,403.09,19361.0,388.6494,389.0354,388.6494,388.9099,19361.0
2023-01-26 11:35:00,403.16,403.38,402.74,402.93,17567.0,388.9775,389.1897,388.5722,388.7556,17567.0
2023-01-26 11:40:00,402.91,403.57,402.73,403.46,74875.0,388.7363,389.373,388.5626,389.2669,74875.0
2023-01-26 11:45:00,403.43,403.57,403.26,403.49,22251.0,389.238,389.373,389.074,389.2959,22251.0
2023-01-26 11:50:00,403.48,403.56,403.18,403.34,11026.0,389.2862,389.3634,388.9968,389.1511,11026.0
2023-01-26 11:55:00,403.31,403.59,403.04,403.55,14029.0,389.1222,389.3923,388.8617,389.3537,14029.0
2023-01-26 12:00:00,403.6,404.09,403.53,403.84,26124.0,389.402,389.8748,389.3345,389.6335,26124.0
2023-01-26 12:05:00,403.86,404.35,403.8,404.35,36745.0,389.6528,390.1256,389.595,390.1256,36745.0
2023-01-26 12:10:00,404.31,404.66,404.3,404.31,26407.0,390.087,390.4247,390.0774,390.087,26407.0
2023-01-26 12:15:00,404.32,404.33,404.0,404.01,43213.0,390.0967,390.1063,389.7879,389.7976,43213.0
2023-01-26 12:20:00,404.08,404.32,403.94,403.95,53277.0,389.8651,390.0967,389.73,389.7397,53277.0
2023-01-26 12:25:00,404.06,404.29,403.96,404.2,14967.0,389.8458,390.0677,389.7493,389.9809,14967.0
2023-01-26 12:30:00,404.08,404.49,404.08,404.46,15862.0,389.8651,390.2607,389.8651,390.2317,15862.0
2023-01-26 12:35:00,404.42,404.57,404.36,404.45,25925.0,390.1931,390.3379,390.1353,390.2221,25925.0
2023-01-26 12:40:00,404.42,404.6,403.98,404.05,15557.0,390.1931,390.3668,389.7686,389.8362,15557.0
2023-01-26 12:45:00,404.03,404.24,403.53,403.79,13115.0,389.8169,390.0195,389.3345,389.5853,13115.0
2023-01-26 12:50:00,403.78,404.46,403.78,404.35,27548.0,389.5757,390.2317,389.5757,390.1256,27548.0
2023-01-26 12:55:00,404.4,404.45,403.93,404.01,11694.0,390.1738,390.2221,389.7204,389.7976,11694.0
2023-01-26 13:00:00,404.08,404.38,404.01,404.25,16620.0,389.8651,390.1546,389.7976,390.0291,16620.0
2023-01-26 13:05:00,404.22,404.22,403.49,403.74,24271.0,390.0002,390.0002,389.2959,389.5371,24271.0
2023-01-26 13:10:00,403.76,404.11,403.74,404.04,19286.0,389.5564,389.894,389.5371,389.8265,19286.0
2023-01-26 13:15:00,403.99,404.06,403.7,403.73,10221.0,389.7783,389.8458,389.4985,389.5274,10221.0
2023-01-26 13:20:00,403.78,404.18,403.68,404.18,34619.0,389.5757,389.9616,389.4792,389.9616,34619.0
2023-01-26 13:25:00,404.18,404.3,404.13,404.15,12738.0,389.9616,390.0774,389.9133,389.9326,12738.0
2023-01-26 13:30:00,404.23,404.58,404.23,404.32,12218.0,390.0098,390.3475,390.0098,390.0967,12218.0
2023-01-26 13:35:00,404.28,405.04,404.27,404.97,24965.0,390.0581,390.7913,390.0484,390.7238,24965.0
2023-01-26 13:40:00,404.94,405.17,404.9,404.92,19833.0,390.6949,390.9168,390.6563,390.6756,19833.0
2023-01-26 13:45:00,404.99,405.38,404.99,405.02,21241.0,390.7431,391.1194,390.7431,390.772,21241.0
2023-01-26 13:50:00,405.04,405.11,404.75,404.75,14947.0,390.7913,390.8589,390.5115,390.5115,14947.0
2023-01-26 13:55:00,404.75,404.87,404.65,404.77,7897.0,390.5115,390.6273,390.4151,390.5308,7897.0
2023-01-26 14:00:00,404.77,404.78,404.41,404.66,18436.0,390.5308,390.5405,390.1835,390.4247,18436.0
2023-01-26 14:05:00,404.69,405.08,404.69,405.01,16723.0,390.4536,390.8299,390.4536,390.7624,16723.0
2023-01-26 14:10:00,405.0,405.11,404.93,404.99,9745.0,390.7527,390.8589,390.6852,390.7431,9745.0
2023-01-26 14:15:00,404.95,405.12,404.69,405.11,24779.0,390.7045,390.8685,390.4536,390.8589,24779.0
2023-01-26 14:20:00,405.09,405.37,405.08,405.2,34541.0,390.8396,391.1097,390.8299,390.9457,34541.0
2023-01-26 14:25:00,405.22,405.22,404.66,404.93,45031.0,390.965,390.965,390.4247,390.6852,45031.0
2023-01-26 14:30:00,404.98,405.25,404.91,405.25,10966.0,390.7334,390.9939,390.6659,390.9939,10966.0
2023-01-26 14:35:00,405.23,405.4,405.08,405.08,29854.0,390.9746,391.1387,390.8299,390.8299,29854.0
2023-01-26 14:40:00,405.11,405.53,405.1,405.53,11821.0,390.8589,391.2641,390.8492,391.2641,11821.0
2023-01-26 14:45:00,405.48,405.56,405.22,405.22,10426.0,391.2159,391.293,390.965,390.965,10426.0
2023-01-26 14:50:00,405.18,405.22,404.88,404.97,18975.0,390.9264,390.965,390.637,390.7238,18975.0
2023-01-26 14:55:00,405.05,405.41,404.97,405.35,18072.0,390.801,391.1483,390.7238,391.0904,18072.0
2023-01-26 15:00:00,405.35,405.56,405.22,405.44,12259.0,391.0904,391.293,390.965,391.1773,12259.0
2023-01-26 15:05:00,405.49,405.49,405.02,405.27,13214.0,391.2255,391.2255,390.772,391.0132,13214.0
2023-01-26 15:10:00,405.34,405.53,405.16,405.44,12487.0,391.0808,391.2641,390.9071,391.1773,12487.0
2023-01-26 15:15:00,405.45,405.75,405.45,405.69,19459.0,391.1869,391.4764,391.1869,391.4185,19459.0
2023-01-26 15:20:00,405.7,405.83,405.5,405.83,15438.0,391.4281,391.5535,391.2352,391.5535,15438.0
2023-01-26 15:25:00,405.81,406.07,405.75,405.78,28940.0,391.5342,391.7851,391.4764,391.5053,28940.0
2023-01-26 15:30:00,405.7,406.04,405.64,405.81,13431.0,391.4281,391.7562,391.3702,391.5342,13431.0
2023-01-26 15:35:00,405.85,405.94,405.61,405.75,26706.0,391.5728,391.6597,391.3413,391.4764,26706.0
2023-01-26 15:40:00,405.75,405.9,405.56,405.58,28035.0,391.4764,391.6211,391.293,391.3123,28035.0
2023-01-26 15:45:00,405.59,405.82,405.42,405.77,76915.0,391.322,391.5439,391.158,391.4957,76915.0
2023-01-26 15:50:00,405.75,406.17,405.75,405.92,47122.0,391.4764,391.8816,391.4764,391.6404,47122.0
2023-01-26 15:55:00,405.94,406.8,405.94,406.63,125311.0,391.6597,392.4894,391.6597,392.3254,125311.0
2023-01-27 09:30:00,405.5,406.06,405.39,405.78,145895.0,391.2352,391.7755,391.129,391.5053,145895.0
2023-01-27 09:35:00,405.74,406.21,405.7,405.98,19813.0,391.4667,391.9202,391.4281,391.6983,19813.0
2023-01-27 09:40:00,405.92,406.31,405.77,406.15,12681.0,391.6404,392.0167,391.4957,391.8623,12681.0
2023-01-27 09:45:00,406.21,407.14,406.21,406.84,36939.0,391.9202,392.8175,391.9202,392.528,36939.0
2023-01-27 09:50:00,406.95,407.4,406.94,407.28,45301.0,392.6341,393.0683,392.6245,392.9525,45301.0
2023-01-27 09:55:00,407.3,407.33,406.73,406.93,35465.0,392.9718,393.0008,392.4219,392.6148,35465.0
2023-01-27 10:00:00,406.99,407.66,406.39,407.63,46042.0,392.6727,393.3192,392.0938,393.2902,46042.0
2023-01-27 10:05:00,407.61,408.42,407.54,408.09,41194.0,393.2709,394.0524,393.2034,393.734,41194.0
2023-01-27 10:10:00,408.13,408.52,407.9,407.96,45994.0,393.7726,394.1489,393.5507,393.6086,45994.0
2023-01-27 10:15:00,407.78,408.08,407.67,407.82,26818.0,393.4349,393.7244,393.3288,393.4735,26818.0
2023-01-27 10:20:00,407.84,407.86,407.14,407.41,28649.0,393.4928,393.5121,392.8175,393.078,28649.0
2023-01-27 10:25:00,407.42,407.62,407.0,407.62,22476.0,393.0876,393.2806,392.6824,393.2806,22476.0
2023-01-27 10:30:00,407.64,407.68,406.99,407.03,28164.0,393.2999,393.3385,392.6727,392.7113,28164.0
2023-01-27 10:35:00,406.93,407.56,406.93,407.35,21233.0,392.6148,393.2227,392.6148,393.0201,21233.0
2023-01-27 10:40:00,407.36,407.43,406.97,407.0,15479.0,393.0297,393.0973,392.6534,392.6824,15479.0
2023-01-27 10:45:00,407.06,407.06,406.02,406.21,29011.0,392.7403,392.7403,391.7369,391.9202,29011.0
2023-01-27 10:50:00,406.24,406.25,405.78,405.81,26202.0,391.9491,391.9588,391.5053,391.5342,26202.0
2023-01-27 10:55:00,405.75,406.16,405.48,406.07,26617.0,391.4764,391.8719,391.2159,391.7851,26617.0
2023-01-27 11:00:00,405.98,406.13,405.81,406.07,38815.0,391.6983,391.843,391.5342,391.7851,38815.0
2023-01-27 11:05:00,406.04,406.36,405.68,405.98,21780.0,391.7562,392.0649,391.4088,391.6983,21780.0
2023-01-27 11:10:00,405.96,406.13,405.84,405.94,10290.0,391.679,391.843,391.5632,391.6597,10290.0
2023-01-27 11:15:00,406.04,406.63,405.84,406.54,52784.0,391.7562,392.3254,391.5632,392.2386,52784.0
2023-01-27 11:20:00,406.53,406.94,406.52,406.84,20089.0,392.2289,392.6245,392.2193,392.528,20089.0
2023-01-27 11:25:00,406.89,407.02,406.67,406.9,38206.0,392.5763,392.7017,392.364,392.5859,38206.0
2023-01-27 11:30:00,406.89,407.6,406.82,407.6,28602.0,392.5763,393.2613,392.5087,393.2613,28602.0
2023-01-27 11:35:00,407.65,407.69,407.27,407.37,18576.0,393.3095,393.3481,392.9429,393.0394,18576.0
2023-01-27 11:40:00,407.37,407.92,407.37,407.75,22694.0,393.0394,393.57,393.0394,393.406,22694.0
2023-01-27 11:45:00,407.79,407.95,407.58,407.86,22646.0,393.4446,393.599,393.242,393.5121,22646.0
2023-01-27 11:50:00,407.84,407.98,407.74,407.74,21960.0,393.4928,393.6279,393.3964,393.3964,21960.0
2023-01-27 11:55:00,407.74,408.02,407.72,407.84,16535.0,393.3964,393.6665,393.3771,393.4928,16535.0
2023-01-27 12:00:00,407.71,407.9,407.48,407.48,21362.0,393.3674,393.5507,393.1455,393.1455,21362.0
2023-01-27 12:05:00,407.49,407.87,407.45,407.66,38978.0,393.1551,393.5218,393.1166,393.3192,38978.0
2023-01-27 12:10:00,407.67,408.0,407.57,407.96,125723.0,393.3288,393.6472,393.2323,393.6086,125723.0
2023-01-27 12:15:00,407.93,408.44,407.93,408.36,29701.0,393.5797,394.0717,393.5797,393.9945,29701.0
2023-01-27 12:20:00,408.38,408.41,408.15,408.23,58829.0,394.0138,394.0428,393.7919,393.8691,58829.0
2023-01-27 12:25:00,408.26,408.31,407.71,407.87,94234.0,393.8981,393.9463,393.3674,393.5218,94234.0
2023-01-27 12:30:00,407.8,408.27,407.78,408.23,41730.0,393.4542,393.9077,393.4349,393.8691,41730.0
2023-01-27 12:35:00,408.27,408.57,408.25,408.56,14533.0,393.9077,394.1972,393.8884,394.1875,14533.0
2023-01-27 12:40:00,408.55,408.65,408.25,408.25,36230.0,394.1779,394.2743,393.8884,393.8884,36230.0
2023-01-27 12:45:00,408.26,408.52,408.19,408.51,14006.0,393.8981,394.1489,393.8305,394.1393,14006.0
2023-01-27 12:50:00,408.51,408.66,408.36,408.5,16782.0,394.1393,394.284,393.9945,394.1296,16782.0
2023-01-27 12:55:00,408.47,408.58,408.3,408.35,152269.0,394.1007,394.2068,393.9367,393.9849,152269.0
2023-01-27 13:00:00,408.39,408.51,407.94,408.07,29289.0,394.0235,394.1393,393.5893,393.7147,29289.0
2023-01-27 13:05:00,408.07,408.18,407.99,408.07,15689.0,393.7147,393.8209,393.6376,393.7147,15689.0
2023-01-27 13:10:00,408.0,408.08,407.85,408.03,47166.0,393.6472,393.7244,393.5025,393.6761,47166.0
2023-01-27 13:15:00,408.0,408.0,407.59,407.88,20364.0,393.6472,393.6472,393.2516,393.5314,20364.0
2023-01-27 13:20:00,407.85,407.98,407.75,407.92,37143.0,393.5025,393.6279,393.406,393.57,37143.0
2023-01-27 13:25:00,407.94,408.08,407.75,407.96,43509.0,393.5893,393.7244,393.406,393.6086,43509.0
2023-01-27 13:30:00,407.98,408.28,407.97,408.28,20944.0,393.6279,393.9174,393.6183,393.9174,20944.0
2023-01-27 13:35:00,408.27,408.43,408.23,408.43,20063.0,393.9077,394.0621,393.8691,394.0621,20063.0
2023-01-27 13:40:00,408.44,408.46,407.94,408.22,21975.0,394.0717,394.091,393.5893,393.8595,21975.0
2023-01-27 13:45:00,408.2,408.4,408.11,408.37,15965.0,393.8402,394.0331,393.7533,394.0042,15965.0
2023-01-27 13:50:00,408.35,408.35,408.07,408.14,100189.0,393.9849,393.9849,393.7147,393.7823,100189.0
2023-01-27 13:55:00,408.14,408.41,408.1,408.36,34812.0,393.7823,394.0428,393.7437,393.9945,34812.0
2023-01-27 14:00:00,408.34,408.81,408.34,408.52,40233.0,393.9752,394.4287,393.9752,394.1489,40233.0
2023-01-27 14:05:00,408.52,408.62,408.17,408.38,45986.0,394.1489,394.2454,393.8112,394.0138,45986.0
2023-01-27 14:10:00,408.38,408.64,408.38,408.62,12859.0,394.0138,394.2647,394.0138,394.2454,12859.0
2023-01-27 14:15:00,408.63,409.0,408.63,408.98,24685.0,394.255,394.612,394.255,394.5927,24685.0
2023-01-27 14:20:00,409.0,409.05,408.83,409.03,16492.0,394.612,394.6603,394.448,394.641,16492.0
2023-01-27 14:25:00,409.04,409.08,408.9,408.97,16056.0,394.6506,394.6892,394.5155,394.5831,16056.0
2023-01-27 14:30:00,408.97,409.14,408.84,408.85,27159.0,394.5831,394.7471,394.4577,394.4673,27159.0
2023-01-27 14:35:00,408.86,409.14,408.85,409.09,29493.0,394.477,394.7471,394.4673,394.6989,29493.0
2023-01-27 14:40:00,409.08,409.21,409.01,409.05,26453.0,394.6892,394.8146,394.6217,394.6603,26453.0
2023-01-27 14:45:00,409.04,409.47,409.0,409.42,19867.0,394.6506,395.0655,394.612,395.0173,19867.0
2023-01-27 14:50:00,409.41,409.47,409.22,409.36,23584.0,395.0076,395.0655,394.8243,394.9594,23584.0
2023-01-27 14:55:00,409.38,409.5,409.28,409.39,20223.0,394.9787,395.0944,394.8822,394.9883,20223.0
2023-01-27 15:00:00,409.4,409.6,409.4,409.6,29140.0,394.998,395.1909,394.998,395.1909,29140.0
2023-01-27 15:05:00,409.6,410.06,409.57,409.98,33313.0,395.1909,395.6347,395.162,395.5576,33313.0
2023-01-27 15:10:00,409.94,410.07,409.33,409.34,19650.0,395.519,395.6444,394.9304,394.9401,19650.0
2023-01-27 15:15:00,409.45,409.48,409.18,409.44,17748.0,395.0462,395.0751,394.7857,395.0365,17748.0
2023-01-27 15:20:00,409.47,409.51,408.93,409.39,22947.0,395.0655,395.1041,394.5445,394.9883,22947.0
2023-01-27 15:25:00,409.39,409.53,409.15,409.53,13165.0,394.9883,395.1234,394.7567,395.1234,13165.0
2023-01-27 15:30:00,409.52,409.77,409.35,409.73,114221.0,395.1137,395.3549,394.9497,395.3163,114221.0
2023-01-27 15:35:00,409.72,409.78,409.35,409.41,139233.0,395.3067,395.3646,394.9497,395.0076,139233.0
2023-01-27 15:40:00,409.41,409.6,409.17,409.23,52182.0,395.0076,395.1909,394.776,394.8339,52182.0
2023-01-27 15:45:00,409.15,409.15,408.5,408.64,32310.0,394.7567,394.7567,394.1296,394.2647,32310.0
2023-01-27 15:50:00,408.67,408.67,407.59,408.06,194162.0,394.2936,394.2936,393.2516,393.7051,194162.0
2023-01-27 15:55:00,408.01,408.01,407.46,407.62,114777.0,393.6569,393.6569,393.1262,393.2806,114777.0
2023-01-30 09:30:00,404.66,405.45,404.57,405.09,102000.0,390.4247,391.1869,390.3379,390.8396,102000.0
2023-01-30 09:35:00,405.2,405.74,404.93,405.65,28193.0,390.9457,391.4667,390.6852,391.3799,28193.0
2023-01-30 09:40:00,405.66,405.74,405.14,405.51,25074.0,391.3895,391.4667,390.8878,391.2448,25074.0
2023-01-30 09:45:00,405.51,406.47,405.51,406.17,39774.0,391.2448,392.171,391.2448,391.8816,39774.0
2023-01-30 09:50:00,406.16,406.38,405.3,405.41,24146.0,391.8719,392.0842,391.0422,391.1483,24146.0
2023-01-30 09:55:00,405.35,406.36,405.21,406.22,23817.0,391.0904,392.0649,390.9554,391.9298,23817.0
2023-01-30 10:00:00,406.24,406.82,406.14,406.81,29229.0,391.9491,392.5087,391.8526,392.4991,29229.0
2023-01-30 10:05:00,406.83,407.02,406.58,406.81,24630.0,392.5184,392.7017,392.2772,392.4991,24630.0
2023-01-30 10:10:00,406.8,406.88,406.29,406.48,19814.0,392.4894,392.5666,391.9974,392.1807,19814.0
2023-01-30 10:15:00,406.54,406.59,405.92,406.0,17635.0,392.2386,392.2868,391.6404,391.7176,17635.0
2023-01-30 10:20:00,405.97,406.2,405.52,405.59,16880.0,391.6886,391.9105,391.2544,391.322,16880.0
2023-01-30 10:25:00,405.57,405.8,405.07,405.69,37712.0,391.3027,391.5246,390.8203,391.4185,37712.0
2023-01-30 10:30:00,405.73,405.74,404.99,405.2,37532.0,391.4571,391.4667,390.7431,390.9457,37532.0
2023-01-30 10:35:00,405.15,405.28,404.58,404.72,32127.0,390.8975,391.0229,390.3475,390.4826,32127.0
2023-01-30 10:40:00,404.66,404.77,404.16,404.28,38716.0,390.4247,390.5308,389.9423,390.0581,38716.0
2023-01-30 10:45:00,404.16,404.52,403.81,404.43,47582.0,389.9423,390.2896,389.6046,390.2028,47582.0
2023-01-30 10:50:00,404.37,404.73,404.0,404.31,23096.0,390.1449,390.4922,389.7879,390.087,23096.0
2023-01-30 10:55:00,404.24,405.02,404.21,404.89,34778.0,390.0195,390.772,389.9905,390.6466,34778.0
2023-01-30 11:00:00,404.84,405.02,404.71,404.73,21754.0,390.5984,390.772,390.4729,390.4922,21754.0
2023-01-30 11:05:00,404.73,404.86,404.51,404.82,10502.0,390.4922,390.6177,390.28,390.5791,10502.0
2023-01-30 11:10:00,404.84,405.54,404.84,405.31,33178.0,390.5984,391.2737,390.5984,391.0518,33178.0
2023-01-30 11:15:00,405.28,405.74,405.26,405.54,46718.0,391.0229,391.4667,391.0036,391.2737,46718.0
2023-01-30 11:20:00,405.58,405.65,404.91,405.04,17876.0,391.3123,391.3799,390.6659,390.7913,17876.0
2023-01-30 11:25:00,404.97,405.19,404.61,405.12,42985.0,390.7238,390.9361,390.3765,390.8685,42985.0
2023-01-30 11:30:00,405.15,405.47,405.01,405.17,20351.0,390.8975,391.2062,390.7624,390.9168,20351.0
2023-01-30 11:35:00,405.11,405.23,404.75,404.81,7589.0,390.8589,390.9746,390.5115,390.5694,7589.0
2023-01-30 11:40:00,404.89,404.93,404.63,404.65,26971.0,390.6466,390.6852,390.3958,390.4151,26971.0
2023-01-30 11:45:00,404.54,404.95,404.32,404.51,15488.0,390.3089,390.7045,390.0967,390.28,15488.0
2023-01-30 11:50:00,404.46,404.7,404.22,404.23,9843.0,390.2317,390.4633,390.0002,390.0098,9843.0
2023-01-30 11:55:00,404.2,405.1,403.9,405.06,18292.0,389.9809,390.8492,389.6914,390.8106,18292.0
2023-01-30 12:00:00,405.0,405.17,404.89,404.92,18878.0,390.7527,390.9168,390.6466,390.6756,18878.0
2023-01-30 12:05:00,405.05,405.19,405.01,405.07,11013.0,390.801,390.9361,390.7624,390.8203,11013.0
2023-01-30 12:10:00,404.99,405.26,404.93,405.25,10326.0,390.7431,391.0036,390.6852,390.9939,10326.0
2023-01-30 12:15:00,405.21,405.26,404.57,404.67,26221.0,390.9554,391.0036,390.3379,390.4343,26221.0
2023-01-30 12:20:00,404.66,404.82,404.51,404.7,12132.0,390.4247,390.5791,390.28,390.4633,12132.0
2023-01-30 12:25:00,404.7,404.77,404.17,404.76,13110.0,390.4633,390.5308,389.9519,390.5212,13110.0
2023-01-30 12:30:00,404.7,404.77,404.45,404.53,13323.0,390.4633,390.5308,390.2221,390.2993,13323.0
2023-01-30 12:35:00,404.44,404.73,404.44,404.56,15476.0,390.2124,390.4922,390.2124,390.3282,15476.0
2023-01-30 12:40:00,404.46,404.8,404.41,404.45,14979.0,390.2317,390.5598,390.1835,390.2221,14979.0
2023-01-30 12:45:00,404.45,404.51,403.96,404.22,13882.0,390.2221,390.28,389.7493,390.0002,13882.0
2023-01-30 12:50:00,404.13,404.28,403.8,404.11,15039.0,389.9133,390.0581,389.595,389.894,15039.0
2023-01-30 12:55:00,404.06,404.24,403.8,403.99,16414.0,389.8458,390.0195,389.595,389.7783,16414.0
2023-01-30 13:00:00,403.97,403.97,403.58,403.9,19414.0,389.759,389.759,389.3827,389.6914,19414.0
2023-01-30 13:05:00,404.0,404.14,403.86,403.99,13897.0,389.7879,389.923,389.6528,389.7783,13897.0
2023-01-30 13:10:00,404.0,404.18,403.99,404.02,13358.0,389.7879,389.9616,389.7783,389.8072,13358.0
2023-01-30 13:15:00,404.04,404.94,403.89,404.79,35995.0,389.8265,390.6949,389.6818,390.5501,35995.0
2023-01-30 13:20:00,404.77,404.91,404.67,404.87,15864.0,390.5308,390.6659,390.4343,390.6273,15864.0
2023-01-30 13:25:00,404.77,404.84,404.42,404.54,13608.0,390.5308,390.5984,390.1931,390.3089,13608.0
2023-01-30 13:30:00,404.44,404.44,403.93,404.13,23120.0,390.2124,390.2124,389.7204,389.9133,23120.0
2023-01-30 13:35:00,404.02,404.09,403.9,404.03,9897.0,389.8072,389.8748,389.6914,389.8169,9897.0
2023-01-30 13:40:00,404.06,404.06,403.58,403.87,21166.0,389.8458,389.8458,389.3827,389.6625,21166.0
2023-01-30 13:45:00,403.84,404.0,403.62,404.0,11938.0,389.6335,389.7879,389.4213,389.7879,11938.0
2023-01-30 13:50:00,403.98,404.05,403.71,403.94,57925.0,389.7686,389.8362,389.5081,389.73,57925.0
2023-01-30 13:55:00,403.94,404.17,403.68,404.11,48867.0,389.73,389.9519,389.4792,389.894,48867.0
2023-01-30 14:00:00,404.12,404.29,403.95,404.24,44284.0,389.9037,390.0677,389.7397,390.0195,44284.0
2023-01-30 14:05:00,404.23,404.28,403.76,403.76,26597.0,390.0098,390.0581,389.5564,389.5564,26597.0
2023-01-30 14:10:00,403.79,403.99,403.62,403.82,20819.0,389.5853,389.7783,389.4213,389.6143,20819.0
2023-01-30 14:15:00,403.81,403.84,403.45,403.63,18727.0,389.6046,389.6335,389.2573,389.4309,18727.0
2023-01-30 14:20:00,403.62,403.8,403.43,403.48,19390.0,389.4213,389.595,389.238,389.2862,19390.0
2023-01-30 14:25:00,403.47,403.57,403.31,403.37,34400.0,389.2766,389.373,389.1222,389.1801,34400.0
2023-01-30 14:30:00,403.31,403.52,403.26,403.41,28213.0,389.1222,389.3248,389.074,389.2187,28213.0
2023-01-30 14:35:00,403.42,403.71,403.25,403.6,27593.0,389.2283,389.5081,389.0643,389.402,27593.0
2023-01-30 14:40:00,403.6,403.6,403.17,403.36,34558.0,389.402,389.402,388.9871,389.1704,34558.0
2023-01-30 14:45:00,403.35,403.44,402.97,403.04,25523.0,389.1608,389.2476,388.7942,388.8617,25523.0
2023-01-30 14:50:00,403.0,403.06,402.81,403.03,31672.0,388.8231,388.881,388.6398,388.852,31672.0
2023-01-30 14:55:00,403.02,403.29,402.82,403.21,46733.0,388.8424,389.1029,388.6494,389.0257,46733.0
2023-01-30 15:00:00,403.2,403.67,403.1,403.57,29221.0,389.0161,389.4695,388.9196,389.373,29221.0
2023-01-30 15:05:00,403.5,403.54,402.83,403.08,54836.0,389.3055,389.3441,388.6591,388.9003,54836.0
2023-01-30 15:10:00,403.05,403.28,402.81,402.83,40858.0,388.8713,389.0932,388.6398,388.6591,40858.0
2023-01-30 15:15:00,402.83,402.9,402.6,402.85,44904.0,388.6591,388.7266,388.4372,388.6784,44904.0
2023-01-30 15:20:00,402.86,402.93,402.51,402.52,77487.0,388.688,388.7556,388.3503,388.36,77487.0
2023-01-30 15:25:00,402.53,402.67,402.47,402.56,32095.0,388.3696,388.5047,388.3117,388.3986,32095.0
2023-01-30 15:30:00,402.56,403.1,402.4,402.99,44523.0,388.3986,388.9196,388.2442,388.8134,44523.0
2023-01-30 15:35:00,402.99,403.43,402.99,403.34,36585.0,388.8134,389.238,388.8134,389.1511,36585.0
2023-01-30 15:40:00,403.35,403.43,402.97,403.06,48974.0,389.1608,389.238,388.7942,388.881,48974.0
2023-01-30 15:45:00,403.06,403.24,402.67,402.87,43175.0,388.881,389.0547,388.5047,388.6977,43175.0
2023-01-30 15:50:00,402.8,403.25,402.47,402.61,62491.0,388.6301,389.0643,388.3117,388.4468,62491.0
2023-01-30 15:55:00,402.63,402.63,402.2,402.52,171413.0,388.4661,388.4661,388.0512,388.36,171413.0
2023-01-31 09:30:00,403.0,403.8,402.92,403.55,62701.0,388.8231,389.595,388.7459,389.3537,62701.0
2023-01-31 09:35:00,403.62,403.62,402.94,403.15,70450.0,389.4213,389.4213,388.7652,388.9678,70450.0
2023-01-31 09:40:00,403.17,403.89,402.77,403.3,366949.0,388.9871,389.6818,388.6012,389.1125,366949.0
2023-01-31 09:45:00,403.26,404.1,402.99,403.93,49298.0,389.074,389.8844,388.8134,389.7204,49298.0
2023-01-31 09:50:00,403.95,404.18,403.51,403.85,49423.0,389.7397,389.9616,389.3152,389.6432,49423.0
2023-01-31 09:55:00,403.8,404.09,403.04,403.15,31352.0,389.595,389.8748,388.8617,388.9678,31352.0
2023-01-31 10:00:00,403.13,403.54,402.84,403.06,42235.0,388.9485,389.3441,388.6687,388.881,42235.0
2023-01-31 10:05:00,403.02,404.01,402.69,402.81,106455.0,388.8424,389.7976,388.524,388.6398,106455.0
2023-01-31 10:10:00,402.81,403.91,402.67,403.91,33344.0,388.6398,389.7011,388.5047,389.7011,33344.0
2023-01-31 10:15:00,403.98,404.25,403.8,404.24,25138.0,389.7686,390.0291,389.595,390.0195,25138.0
2023-01-31 10:20:00,404.17,404.42,403.84,404.13,144815.0,389.9519,390.1931,389.6335,389.9133,144815.0
2023-01-31 10:25:00,404.16,404.62,403.68,404.56,31737.0,389.9423,390.3861,389.4792,390.3282,31737.0
2023-01-31 10:30:00,404.66,404.81,404.47,404.59,29572.0,390.4247,390.5694,390.2414,390.3572,29572.0
2023-01-31 10:35:00,404.58,404.77,404.34,404.42,18703.0,390.3475,390.5308,390.116,390.1931,18703.0
2023-01-31 10:40:00,404.33,404.76,404.33,404.71,12953.0,390.1063,390.5212,390.1063,390.4729,12953.0
2023-01-31 10:45:00,404.73,404.94,404.65,404.81,40430.0,390.4922,390.6949,390.4151,390.5694,40430.0
2023-01-31 10:50:00,404.92,405.2,404.4,404.6,25435.0,390.6756,390.9457,390.1738,390.3668,25435.0
2023-01-31 10:55:00,404.61,404.81,404.54,404.81,34980.0,390.3765,390.5694,390.3089,390.5694,34980.0
2023-01-31 11:00:00,404.84,405.34,404.84,405.13,32017.0,390.5984,391.0808,390.5984,390.8782,32017.0
2023-01-31 11:05:00,405.15,405.19,404.89,405.03,23263.0,390.8975,390.9361,390.6466,390.7817,23263.0
2023-01-31 11:10:00,405.02,405.02,404.62,404.74,30899.0,390.772,390.772,390.3861,390.5019,30899.0
2023-01-31 11:15:00,404.82,404.97,404.64,404.75,19190.0,390.5791,390.7238,390.4054,390.5115,19190.0
2023-01-31 11:20:00,404.81,405.07,404.68,404.92,23995.0,390.5694,390.8203,390.444,390.6756,23995.0
2023-01-31 11:25:00,404.89,405.14,404.7,405.05,25677.0,390.6466,390.8878,390.4633,390.801,25677.0
2023-01-31 11:30:00,405.05,405.3,404.94,405.03,27975.0,390.801,391.0422,390.6949,390.7817,27975.0
2023-01-31 11:35:00,405.01,405.38,404.97,405.04,21440.0,390.7624,391.1194,390.7238,390.7913,21440.0
2023-01-31 11:40:00,405.05,405.23,404.86,404.87,19922.0,390.801,390.9746,390.6177,390.6273,19922.0
2023-01-31 11:45:00,404.92,405.06,404.63,404.77,90602.0,390.6756,390.8106,390.3958,390.5308,90602.0
2023-01-31 11:50:00,404.78,405.14,404.64,405.07,25205.0,390.5405,390.8878,390.4054,390.8203,25205.0
2023-01-31 11:55:00,405.08,405.2,404.92,404.92,36528.0,390.8299,390.9457,390.6756,390.6756,36528.0
2023-01-31 12:00:00,404.93,404.96,404.37,404.73,60375.0,390.6852,390.7141,390.1449,390.4922,60375.0
2023-01-31 12:05:00,404.71,404.9,404.52,404.85,19159.0,390.4729,390.6563,390.2896,390.608,19159.0
2023-01-31 12:10:00,404.87,404.96,404.56,404.75,23875.0,390.6273,390.7141,390.3282,390.5115,23875.0
2023-01-31 12:15:00,404.77,405.52,404.73,405.37,34996.0,390.5308,391.2544,390.4922,391.1097,34996.0
2023-01-31 12:20:00,405.36,405.46,405.08,405.24,21868.0,391.1001,391.1966,390.8299,390.9843,21868.0
2023-01-31 12:25:00,405.25,405.37,405.17,405.31,32311.0,390.9939,391.1097,390.9168,391.0518,32311.0
2023-01-31 12:30:00,405.3,405.35,405.12,405.31,25164.0,391.0422,391.0904,390.8685,391.0518,25164.0
2023-01-31 12:35:00,405.32,405.61,405.21,405.53,24111.0,391.0615,391.3413,390.9554,391.2641,24111.0
2023-01-31 12:40:00,405.56,405.75,405.52,405.66,25575.0,391.293,391.4764,391.2544,391.3895,25575.0
2023-01-31 12:45:00,405.67,405.72,405.54,405.54,27261.0,391.3992,391.4474,391.2737,391.2737,27261.0
2023-01-31 12:50:00,405.57,405.72,405.43,405.67,21959.0,391.3027,391.4474,391.1676,391.3992,21959.0
2023-01-31 12:55:00,405.65,405.7,405.45,405.57,28902.0,391.3799,391.4281,391.1869,391.3027,28902.0
2023-01-31 13:00:00,405.55,405.68,405.46,405.65,16568.0,391.2834,391.4088,391.1966,391.3799,16568.0
2023-01-31 13:05:00,405.63,405.73,405.57,405.57,21209.0,391.3606,391.4571,391.3027,391.3027,21209.0
2023-01-31 13:10:00,405.56,405.73,405.39,405.57,19949.0,391.293,391.4571,391.129,391.3027,19949.0
2023-01-31 13:15:00,405.6,405.62,405.42,405.49,21321.0,391.3316,391.3509,391.158,391.2255,21321.0
2023-01-31 13:20:00,405.51,405.65,405.19,405.22,27062.0,391.2448,391.3799,390.9361,390.965,27062.0
2023-01-31 13:25:00,405.23,405.58,405.19,405.55,41027.0,390.9746,391.3123,390.9361,391.2834,41027.0
2023-01-31 13:30:00,405.58,405.65,405.45,405.52,29315.0,391.3123,391.3799,391.1869,391.2544,29315.0
2023-01-31 13:35:00,405.51,405.54,405.35,405.5,39283.0,391.2448,391.2737,391.0904,391.2352,39283.0
2023-01-31 13:40:00,405.51,405.75,405.5,405.59,27194.0,391.2448,391.4764,391.2352,391.322,27194.0
2023-01-31 13:45:00,405.54,406.1,405.54,406.05,51224.0,391.2737,391.814,391.2737,391.7658,51224.0
2023-01-31 13:50:00,406.08,406.13,405.96,406.03,32053.0,391.7947,391.843,391.679,391.7465,32053.0
2023-01-31 13:55:00,406.05,406.16,406.03,406.15,18997.0,391.7658,391.8719,391.7465,391.8623,18997.0
2023-01-31 14:00:00,406.11,406.37,406.11,406.11,20493.0,391.8237,392.0745,391.8237,391.8237,20493.0
2023-01-31 14:05:00,406.12,406.41,406.07,406.37,25005.0,391.8333,392.1131,391.7851,392.0745,25005.0
2023-01-31 14:10:00,406.34,406.37,406.2,406.22,19585.0,392.0456,392.0745,391.9105,391.9298,19585.0
2023-01-31 14:15:00,406.23,406.25,405.96,406.04,38602.0,391.9395,391.9588,391.679,391.7562,38602.0
2023-01-31 14:20:00,406.05,406.23,406.0,406.08,18368.0,391.7658,391.9395,391.7176,391.7947,18368.0
2023-01-31 14:25:00,406.0,406.21,405.99,406.19,18536.0,391.7176,391.9202,391.7079,391.9009,18536.0
2023-01-31 14:30:00,406.21,406.36,406.12,406.19,35524.0,391.9202,392.0649,391.8333,391.9009,35524.0
2023-01-31 14:35:00,406.2,406.28,406.04,406.15,18507.0,391.9105,391.9877,391.7562,391.8623,18507.0
2023-01-31 14:40:00,406.18,406.43,406.17,406.32,38470.0,391.8912,392.1324,391.8816,392.0263,38470.0
2023-01-31 14:45:00,406.38,406.44,406.24,406.44,15799.0,392.0842,392.1421,391.9491,392.1421,15799.0
2023-01-31 14:50:00,406.44,406.62,406.34,406.47,23647.0,392.1421,392.3158,392.0456,392.171,23647.0
2023-01-31 14:55:00,406.44,406.55,406.3,406.37,20441.0,392.1421,392.2482,392.007,392.0745,20441.0
2023-01-31 15:00:00,406.42,406.71,406.39,406.55,41195.0,392.1228,392.4026,392.0938,392.2482,41195.0
2023-01-31 15:05:00,406.58,406.73,406.46,406.49,32902.0,392.2772,392.4219,392.1614,392.1903,32902.0
2023-01-31 15:10:00,406.47,406.51,405.9,406.06,36131.0,392.171,392.2096,391.6211,391.7755,36131.0
2023-01-31 15:15:00,406.06,406.08,405.65,405.71,39091.0,391.7755,391.7947,391.3799,391.4378,39091.0
2023-01-31 15:20:00,405.74,405.98,405.66,405.74,40776.0,391.4667,391.6983,391.3895,391.4667,40776.0
2023-01-31 15:25:00,405.74,405.88,405.51,405.63,66555.0,391.4667,391.6018,391.2448,391.3606,66555.0
2023-01-31 15:30:00,405.63,406.19,405.62,406.19,31175.0,391.3606,391.9009,391.3509,391.9009,31175.0
2023-01-31 15:35:00,406.15,406.37,406.04,406.23,35922.0,391.8623,392.0745,391.7562,391.9395,35922.0
2023-01-31 15:40:00,406.31,406.66,406.31,406.66,122537.0,392.0167,392.3543,392.0167,392.3543,122537.0
2023-01-31 15:45:00,406.61,406.96,406.61,406.68,67983.0,392.3061,392.6438,392.3061,392.3736,67983.0
2023-01-31 15:50:00,406.74,407.8,406.7,407.77,143032.0,392.4315,393.4542,392.3929,393.4253,143032.0
2023-01-31 15:55:00,407.77,408.4,407.33,408.34,268000.0,393.4253,394.0331,393.0008,393.9752,268000.0
2023-02-01 09:30:00,407.1,407.43,406.8,406.95,97839.0,392.7789,393.0973,392.4894,392.6341,97839.0
2023-02-01 09:35:00,406.91,407.44,406.7,407.44,34331.0,392.5955,393.1069,392.3929,393.1069,34331.0
2023-02-01 09:40:00,407.36,407.57,407.0,407.12,20842.0,393.0297,393.2323,392.6824,392.7982,20842.0
2023-02-01 09:45:00,407.15,407.76,407.14,407.72,44877.0,392.8271,393.4156,392.8175,393.3771,44877.0
2023-02-01 09:50:00,407.58,408.19,407.58,408.16,21620.0,393.242,393.8305,393.242,393.8016,21620.0
2023-02-01 09:55:00,408.25,408.27,407.86,408.1,25518.0,393.8884,393.9077,393.5121,393.7437,25518.0
2023-02-01 10:00:00,408.13,408.31,406.74,407.14,86408.0,393.7726,393.9463,392.4315,392.8175,86408.0
2023-02-01 10:05:00,407.15,407.46,406.71,407.09,20461.0,392.8271,393.1262,392.4026,392.7692,20461.0
2023-02-01 10:10:00,407.09,407.58,407.08,407.58,23254.0,392.7692,393.242,392.7596,393.242,23254.0
2023-02-01 10:15:00,407.57,407.64,407.0,407.36,21646.0,393.2323,393.2999,392.6824,393.0297,21646.0
2023-02-01 10:20:00,407.27,407.44,406.93,407.33,20690.0,392.9429,393.1069,392.6148,393.0008,20690.0
2023-02-01 10:25:00,407.32,407.54,407.18,407.45,15827.0,392.9911,393.2034,392.8561,393.1166,15827.0
2023-02-01 10:30:00,407.44,407.72,407.41,407.61,21475.0,393.1069,393.3771,393.078,393.2709,21475.0
2023-02-01 10:35:00,407.64,407.65,407.3,407.33,19755.0,393.2999,393.3095,392.9718,393.0008,19755.0
2023-02-01 10:40:00,407.4,407.57,406.86,406.89,30790.0,393.0683,393.2323,392.5473,392.5763,30790.0
2023-02-01 10:45:00,406.86,407.04,406.5,406.64,35114.0,392.5473,392.721,392.2,392.335,35114.0
2023-02-01 10:50:00,406.72,406.72,405.91,406.15,30159.0,392.4122,392.4122,391.6307,391.8623,30159.0
2023-02-01 10:55:00,406.15,406.3,405.88,406.01,22331.0,391.8623,392.007,391.6018,391.7272,22331.0
2023-02-01 11:00:00,405.9,406.39,405.8,406.23,20003.0,391.6211,392.0938,391.5246,391.9395,20003.0
2023-02-01 11:05:00,406.2,406.49,406.09,406.28,7109.0,391.9105,392.1903,391.8044,391.9877,7109.0
2023-02-01 11:10:00,406.29,406.55,406.27,406.43,12319.0,391.9974,392.2482,391.9781,392.1324,12319.0
2023-02-01 11:15:00,406.49,406.67,406.48,406.58,10443.0,392.1903,392.364,392.1807,392.2772,10443.0
2023-02-01 11:20:00,406.58,407.22,406.58,407.07,30483.0,392.2772,392.8946,392.2772,392.7499,30483.0
2023-02-01 11:25:00,407.07,407.2,407.0,407.15,25908.0,392.7499,392.8753,392.6824,392.8271,25908.0
2023-02-01 11:30:00,407.17,407.37,406.99,407.31,19218.0,392.8464,393.0394,392.6727,392.9815,19218.0
2023-02-01 11:35:00,407.32,407.32,407.1,407.27,56476.0,392.9911,392.9911,392.7789,392.9429,56476.0
2023-02-01 11:40:00,407.24,407.41,407.18,407.23,28371.0,392.9139,393.078,392.8561,392.9043,28371.0
2023-02-01 11:45:00,407.21,407.22,407.03,407.06,23278.0,392.885,392.8946,392.7113,392.7403,23278.0
2023-02-01 11:50:00,407.05,407.07,406.79,406.84,15181.0,392.7306,392.7499,392.4798,392.528,15181.0
2023-02-01 11:55:00,406.82,406.83,406.45,406.45,21669.0,392.5087,392.5184,392.1517,392.1517,21669.0
2023-02-01 12:00:00,406.4,406.53,406.24,406.42,17805.0,392.1035,392.2289,391.9491,392.1228,17805.0
2023-02-01 12:05:00,406.32,406.36,406.03,406.15,15196.0,392.0263,392.0649,391.7465,391.8623,15196.0
2023-02-01 12:10:00,406.1,406.29,405.93,406.09,38009.0,391.814,391.9974,391.65,391.8044,38009.0
2023-02-01 12:15:00,406.07,406.07,405.72,405.77,30953.0,391.7851,391.7851,391.4474,391.4957,30953.0
2023-02-01 12:20:00,405.74,406.25,405.65,406.25,66898.0,391.4667,391.9588,391.3799,391.9588,66898.0
2023-02-01 12:25:00,406.22,406.37,406.06,406.18,18083.0,391.9298,392.0745,391.7755,391.8912,18083.0
2023-02-01 12:30:00,406.16,406.32,406.0,406.11,47015.0,391.8719,392.0263,391.7176,391.8237,47015.0
2023-02-01 12:35:00,406.15,406.17,405.9,406.01,19365.0,391.8623,391.8816,391.6211,391.7272,19365.0
2023-02-01 12:40:00,406.06,406.26,405.99,406.22,10742.0,391.7755,391.9684,391.7079,391.9298,10742.0
2023-02-01 12:45:00,406.19,406.25,405.98,405.98,10363.0,391.9009,391.9588,391.6983,391.6983,10363.0
2023-02-01 12:50:00,405.94,406.15,405.93,406.1,6025.0,391.6597,391.8623,391.65,391.814,6025.0
2023-02-01 12:55:00,406.06,406.25,405.99,405.99,12399.0,391.7755,391.9588,391.7079,391.7079,12399.0
2023-02-01 13:00:00,406.05,406.14,405.87,406.14,26062.0,391.7658,391.8526,391.5921,391.8526,26062.0
2023-02-01 13:05:00,406.24,406.48,406.23,406.35,17136.0,391.9491,392.1807,391.9395,392.0552,17136.0
2023-02-01 13:10:00,406.29,406.43,406.14,406.42,16003.0,391.9974,392.1324,391.8526,392.1228,16003.0
2023-02-01 13:15:00,406.35,406.39,406.1,406.21,40308.0,392.0552,392.0938,391.814,391.9202,40308.0
2023-02-01 13:20:00,406.18,406.4,406.13,406.25,9710.0,391.8912,392.1035,391.843,391.9588,9710.0
2023-02-01 13:25:00,406.29,406.48,406.24,406.48,13584.0,391.9974,392.1807,391.9491,392.1807,13584.0
2023-02-01 13:30:00,406.5,406.82,406.47,406.82,27699.0,392.2,392.5087,392.171,392.5087,27699.0
2023-02-01 13:35:00,406.85,406.85,406.55,406.66,12766.0,392.5377,392.5377,392.2482,392.3543,12766.0
2023-02-01 13:40:00,406.75,406.8,406.43,406.5,21563.0,392.4412,392.4894,392.1324,392.2,21563.0
2023-02-01 13:45:00,406.46,406.46,406.07,406.21,48494.0,392.1614,392.1614,391.7851,391.9202,48494.0
2023-02-01 13:50:00,406.27,406.5,406.17,406.46,111082.0,391.9781,392.2,391.8816,392.1614,111082.0
2023-02-01 13:55:00,406.49,407.27,406.46,406.59,40856.0,392.1903,392.9429,392.1614,392.2868,40856.0
2023-02-01 14:00:00,406.52,407.01,404.55,405.86,128686.0,392.2193,392.692,390.3186,391.5825,128686.0
2023-02-01 14:05:00,405.83,407.81,405.83,407.37,48491.0,391.5535,393.4639,391.5535,393.0394,48491.0
2023-02-01 14:10:00,407.31,407.94,407.2,407.34,36936.0,392.9815,393.5893,392.8753,393.0104,36936.0
2023-02-01 14:15:00,407.31,407.48,406.32,406.87,48949.0,392.9815,393.1455,392.0263,392.557,48949.0
2023-02-01 14:20:00,406.82,407.12,406.62,406.8,30014.0,392.5087,392.7982,392.3158,392.4894,30014.0
2023-02-01 14:25:00,406.78,406.95,406.5,406.62,133124.0,392.4701,392.6341,392.2,392.3158,133124.0
2023-02-01 14:30:00,406.71,407.03,404.22,405.35,96516.0,392.4026,392.7113,390.0002,391.0904,96516.0
2023-02-01 14:35:00,405.25,409.14,405.08,408.93,135274.0,390.9939,394.7471,390.8299,394.5445,135274.0
2023-02-01 14:40:00,409.07,410.71,408.67,410.55,125680.0,394.6796,396.2619,394.2936,396.1075,125680.0
2023-02-01 14:45:00,410.63,411.82,410.0,411.02,151376.0,396.1847,397.3328,395.5768,396.561,151376.0
2023-02-01 14:50:00,410.99,412.17,410.99,411.36,128062.0,396.532,397.6705,396.532,396.889,128062.0
2023-02-01 14:55:00,411.42,411.79,410.4,411.13,57647.0,396.9469,397.3039,395.9628,396.6671,57647.0
2023-02-01 15:00:00,411.13,412.33,411.06,412.19,73894.0,396.6671,397.8249,396.5996,397.6898,73894.0
2023-02-01 15:05:00,412.17,413.74,412.14,413.59,230853.0,397.6705,399.1853,397.6416,399.0406,230853.0
2023-02-01 15:10:00,413.56,413.64,412.5,412.67,86239.0,399.0116,399.0888,397.9889,398.1529,86239.0
2023-02-01 15:15:00,412.73,412.84,411.51,412.7,204098.0,398.2108,398.3169,397.0337,398.1819,204098.0
2023-02-01 15:20:00,412.77,412.94,411.97,412.51,59880.0,398.2494,398.4134,397.4775,397.9985,59880.0
2023-02-01 15:25:00,412.64,413.18,412.45,413.16,61796.0,398.124,398.645,397.9407,398.6257,61796.0
2023-02-01 15:30:00,413.19,413.91,413.1,413.89,50155.0,398.6546,399.3493,398.5678,399.33,50155.0
2023-02-01 15:35:00,413.83,415.35,413.82,414.99,241376.0,399.2721,400.7386,399.2625,400.3913,241376.0
2023-02-01 15:40:00,414.97,415.59,414.35,414.52,85355.0,400.372,400.9702,399.7738,399.9378,85355.0
2023-02-01 15:45:00,414.55,414.63,413.26,413.4,68114.0,399.9668,400.044,398.7222,398.8572,68114.0
2023-02-01 15:50:00,413.13,413.13,411.92,412.22,164365.0,398.5967,398.5967,397.4293,397.7188,164365.0
2023-02-01 15:55:00,412.18,412.72,411.96,412.71,143032.0,397.6802,398.2012,397.4679,398.1915,143032.0
2023-02-02 09:30:00,416.8,417.0,416.03,416.44,172847.0,402.1376,402.3306,401.3947,401.7903,172847.0
2023-02-02 09:35:00,416.61,416.74,415.68,416.22,60504.0,401.9543,402.0797,401.057,401.578,60504.0
2023-02-02 09:40:00,416.07,416.51,415.62,415.62,25334.0,401.4333,401.8578,400.9991,400.9991,25334.0
2023-02-02 09:45:00,415.7,416.7,415.32,416.48,25501.0,401.0763,402.0412,400.7097,401.8289,25501.0
2023-02-02 09:50:00,416.54,416.58,415.48,415.94,46465.0,401.8868,401.9254,400.8641,401.3079,46465.0
2023-02-02 09:55:00,415.91,415.92,415.29,415.52,24258.0,401.2789,401.2886,400.6808,400.9027,24258.0
2023-02-02 10:00:00,415.56,416.07,414.97,415.72,68050.0,400.9413,401.4333,400.372,401.0956,68050.0
2023-02-02 10:05:00,415.49,415.95,415.12,415.24,27698.0,400.8737,401.3175,400.5167,400.6325,27698.0
2023-02-02 10:10:00,415.22,415.41,414.8,415.26,25977.0,400.6132,400.7965,400.208,400.6518,25977.0
2023-02-02 10:15:00,415.5,416.58,415.22,416.58,30032.0,400.8834,401.9254,400.6132,401.9254,30032.0
2023-02-02 10:20:00,416.35,416.59,415.96,416.42,23166.0,401.7035,401.935,401.3272,401.771,23166.0
2023-02-02 10:25:00,416.24,416.77,416.19,416.65,33034.0,401.5973,402.1087,401.5491,401.9929,33034.0
2023-02-02 10:30:00,416.67,418.0,416.67,417.71,69658.0,402.0122,403.2954,402.0122,403.0156,69658.0
2023-02-02 10:35:00,417.67,418.26,417.66,418.17,36314.0,402.977,403.5463,402.9674,403.4594,36314.0
2023-02-02 10:40:00,418.18,418.52,418.13,418.25,27715.0,403.4691,403.7971,403.4208,403.5366,27715.0
2023-02-02 10:45:00,418.32,418.57,418.21,418.47,19110.0,403.6042,403.8454,403.498,403.7489,19110.0
2023-02-02 10:50:00,418.57,419.05,418.47,418.79,35789.0,403.8454,404.3085,403.7489,404.0576,35789.0
2023-02-02 10:55:00,418.68,418.85,418.49,418.65,38708.0,403.9515,404.1155,403.7682,403.9226,38708.0
2023-02-02 11:00:00,418.59,418.88,418.27,418.86,53010.0,403.8647,404.1445,403.5559,404.1252,53010.0
2023-02-02 11:05:00,418.66,419.0,418.51,418.74,40788.0,403.9322,404.2602,403.7875,404.0094,40788.0
2023-02-02 11:10:00,418.77,418.78,418.31,418.49,19260.0,404.0383,404.048,403.5945,403.7682,19260.0
2023-02-02 11:15:00,418.49,418.57,417.98,417.99,27359.0,403.7682,403.8454,403.2761,403.2858,27359.0
2023-02-02 11:20:00,417.99,418.77,417.93,418.68,24054.0,403.2858,404.0383,403.2279,403.9515,24054.0
2023-02-02 11:25:00,418.6,418.84,418.43,418.59,28184.0,403.8743,404.1059,403.7103,403.8647,28184.0
2023-02-02 11:30:00,418.51,419.0,418.4,418.94,13411.0,403.7875,404.2602,403.6813,404.2024,13411.0
2023-02-02 11:35:00,418.91,418.92,418.34,418.37,7133.0,404.1734,404.1831,403.6235,403.6524,7133.0
2023-02-02 11:40:00,418.44,418.44,418.07,418.23,10898.0,403.7199,403.7199,403.363,403.5173,10898.0
2023-02-02 11:45:00,418.24,418.39,418.08,418.26,36487.0,403.527,403.6717,403.3726,403.5463,36487.0
2023-02-02 11:50:00,418.21,418.27,418.03,418.24,17758.0,403.498,403.5559,403.3244,403.527,17758.0
2023-02-02 11:55:00,418.24,418.34,417.81,417.83,17504.0,403.527,403.6235,403.1121,403.1314,17504.0
2023-02-02 12:00:00,417.88,418.17,417.78,417.86,25168.0,403.1796,403.4594,403.0832,403.1603,25168.0
2023-02-02 12:05:00,417.78,418.0,417.59,417.59,26668.0,403.0832,403.2954,402.8998,402.8998,26668.0
2023-02-02 12:10:00,417.64,418.42,417.57,418.42,22173.0,402.9481,403.7006,402.8805,403.7006,22173.0
2023-02-02 12:15:00,418.42,418.53,418.17,418.17,17754.0,403.7006,403.8068,403.4594,403.4594,17754.0
2023-02-02 12:20:00,418.03,418.43,418.01,418.43,11704.0,403.3244,403.7103,403.3051,403.7103,11704.0
2023-02-02 12:25:00,418.49,418.69,418.38,418.42,12387.0,403.7682,403.9611,403.6621,403.7006,12387.0
2023-02-02 12:30:00,418.44,418.81,418.38,418.81,22686.0,403.7199,404.0769,403.6621,404.0769,22686.0
2023-02-02 12:35:00,418.83,418.89,418.57,418.73,23270.0,404.0962,404.1541,403.8454,403.9997,23270.0
2023-02-02 12:40:00,418.51,418.51,418.22,418.42,79667.0,403.7875,403.7875,403.5077,403.7006,79667.0
2023-02-02 12:45:00,418.44,418.44,418.12,418.22,147781.0,403.7199,403.7199,403.4112,403.5077,147781.0
2023-02-02 12:50:00,418.19,418.52,417.98,418.52,11838.0,403.4787,403.7971,403.2761,403.7971,11838.0
2023-02-02 12:55:00,418.46,418.7,418.44,418.64,36162.0,403.7392,403.9708,403.7199,403.9129,36162.0
2023-02-02 13:00:00,418.67,419.22,418.67,419.2,30945.0,403.9419,404.4725,403.9419,404.4532,30945.0
2023-02-02 13:05:00,419.21,419.28,418.51,418.51,59856.0,404.4629,404.5304,403.7875,403.7875,59856.0
2023-02-02 13:10:00,418.54,418.73,418.47,418.62,66272.0,403.8164,403.9997,403.7489,403.8936,66272.0
2023-02-02 13:15:00,418.55,418.7,418.36,418.69,6473.0,403.8261,403.9708,403.6428,403.9611,6473.0
2023-02-02 13:20:00,418.68,418.88,418.55,418.82,31742.0,403.9515,404.1445,403.8261,404.0866,31742.0
2023-02-02 13:25:00,418.82,418.89,418.48,418.64,22012.0,404.0866,404.1541,403.7585,403.9129,22012.0
2023-02-02 13:30:00,418.71,419.08,418.67,419.06,76899.0,403.9804,404.3374,403.9419,404.3181,76899.0
2023-02-02 13:35:00,419.05,419.27,418.98,419.17,24732.0,404.3085,404.5207,404.2409,404.4243,24732.0
2023-02-02 13:40:00,419.3,419.58,419.28,419.29,112488.0,404.5497,404.8198,404.5304,404.54,112488.0
2023-02-02 13:45:00,419.29,419.5,419.17,419.41,14813.0,404.54,404.7427,404.4243,404.6558,14813.0
2023-02-02 13:50:00,419.45,419.58,419.34,419.58,14514.0,404.6944,404.8198,404.5883,404.8198,14514.0
2023-02-02 13:55:00,419.6,420.05,419.56,420.03,28093.0,404.8391,405.2733,404.8005,405.254,28093.0
2023-02-02 14:00:00,420.05,420.25,419.46,419.46,21653.0,405.2733,405.4663,404.7041,404.7041,21653.0
2023-02-02 14:05:00,419.46,419.61,419.17,419.17,68873.0,404.7041,404.8488,404.4243,404.4243,68873.0
2023-02-02 14:10:00,419.17,419.19,418.12,418.14,33536.0,404.4243,404.4436,403.4112,403.4305,33536.0
2023-02-02 14:15:00,418.09,418.3,417.79,418.14,31846.0,403.3823,403.5849,403.0928,403.4305,31846.0
2023-02-02 14:20:00,418.14,418.21,417.46,417.53,48847.0,403.4305,403.498,402.7744,402.842,48847.0
2023-02-02 14:25:00,417.47,417.83,417.44,417.56,34153.0,402.7841,403.1314,402.7551,402.8709,34153.0
2023-02-02 14:30:00,417.52,417.73,416.56,416.72,69719.0,402.8323,403.0349,401.9061,402.0604,69719.0
2023-02-02 14:35:00,416.83,417.2,416.23,416.7,63724.0,402.1666,402.5236,401.5877,402.0412,63724.0
2023-02-02 14:40:00,416.69,416.85,416.25,416.67,40172.0,402.0315,402.1859,401.607,402.0122,40172.0
2023-02-02 14:45:00,416.69,416.72,416.01,416.72,50558.0,402.0315,402.0604,401.3754,402.0604,50558.0
2023-02-02 14:50:00,416.78,417.12,416.27,416.56,27262.0,402.1183,402.4464,401.6263,401.9061,27262.0
2023-02-02 14:55:00,416.51,416.51,415.66,415.78,37478.0,401.8578,401.8578,401.0377,401.1535,37478.0
2023-02-02 15:00:00,415.79,416.13,415.18,415.59,49694.0,401.1632,401.4912,400.5746,400.9702,49694.0
2023-02-02 15:05:00,415.61,416.65,415.46,415.75,34185.0,400.9895,401.9929,400.8448,401.1246,34185.0
2023-02-02 15:10:00,415.85,416.63,415.85,416.56,38854.0,401.2211,401.9736,401.2211,401.9061,38854.0
2023-02-02 15:15:00,416.46,416.93,416.14,416.84,75075.0,401.8096,402.2631,401.5009,402.1762,75075.0
2023-02-02 15:20:00,416.91,417.3,416.67,417.12,44591.0,402.2438,402.62,402.0122,402.4464,44591.0
2023-02-02 15:25:00,417.1,417.46,416.69,417.22,66105.0,402.4271,402.7744,402.0315,402.5429,66105.0
2023-02-02 15:30:00,417.2,417.83,417.2,417.83,50671.0,402.5236,403.1314,402.5236,403.1314,50671.0
2023-02-02 15:35:00,417.8,418.05,417.31,417.37,65349.0,403.1025,403.3437,402.6297,402.6876,65349.0
2023-02-02 15:40:00,417.4,417.51,416.63,417.07,57681.0,402.7165,402.8227,401.9736,402.3981,57681.0
2023-02-02 15:45:00,417.01,417.53,416.81,417.19,54791.0,402.3402,402.842,402.1473,402.5139,54791.0
2023-02-02 15:50:00,417.24,418.14,417.23,418.01,226877.0,402.5622,403.4305,402.5525,403.3051,226877.0
2023-02-02 15:55:00,418.0,418.74,417.78,418.71,194547.0,403.2954,404.0094,403.0832,403.9804,194547.0
2023-02-03 09:30:00,413.52,414.62,413.42,414.31,121646.0,398.973,400.0343,398.8765,399.7352,121646.0
2023-02-03 09:35:00,414.39,415.35,414.04,415.3,104210.0,399.8124,400.7386,399.4747,400.6904,104210.0
2023-02-03 09:40:00,415.29,415.78,415.1,415.43,65351.0,400.6808,401.1535,400.4974,400.8158,65351.0
2023-02-03 09:45:00,415.48,416.34,415.07,415.95,43607.0,400.8641,401.6938,400.4685,401.3175,43607.0
2023-02-03 09:50:00,415.95,416.18,414.94,415.78,119630.0,401.3175,401.5394,400.3431,401.1535,119630.0
2023-02-03 09:55:00,415.9,416.2,415.37,415.5,42035.0,401.2693,401.5587,400.7579,400.8834,42035.0
2023-02-03 10:00:00,415.36,415.92,414.42,415.17,51408.0,400.7483,401.2886,399.8414,400.565,51408.0
2023-02-03 10:05:00,414.97,415.23,414.46,415.19,54137.0,400.372,400.6229,399.88,400.5843,54137.0
2023-02-03 10:10:00,415.15,416.56,414.76,416.52,63865.0,400.5457,401.9061,400.1694,401.8675,63865.0
2023-02-03 10:15:00,416.5,417.39,416.2,416.72,70480.0,401.8482,402.7069,401.5587,402.0604,70480.0
2023-02-03 10:20:00,416.78,417.76,416.74,417.63,38319.0,402.1183,403.0639,402.0797,402.9384,38319.0
2023-02-03 10:25:00,417.75,417.91,417.05,417.05,56496.0,403.0542,403.2086,402.3788,402.3788,56496.0
2023-02-03 10:30:00,417.07,417.88,416.89,417.85,41651.0,402.3981,403.1796,402.2245,403.1507,41651.0
2023-02-03 10:35:00,417.84,418.53,417.71,418.33,32263.0,403.141,403.8068,403.0156,403.6138,32263.0
2023-02-03 10:40:00,418.34,418.68,417.92,418.37,41229.0,403.6235,403.9515,403.2182,403.6524,41229.0
2023-02-03 10:45:00,418.4,418.48,418.11,418.16,23896.0,403.6813,403.7585,403.4016,403.4498,23896.0
2023-02-03 10:50:00,418.09,418.09,417.49,417.63,77274.0,403.3823,403.3823,402.8034,402.9384,77274.0
2023-02-03 10:55:00,417.62,417.73,417.08,417.61,36982.0,402.9288,403.0349,402.4078,402.9191,36982.0
2023-02-03 11:00:00,417.72,418.25,417.68,417.78,42907.0,403.0253,403.5366,402.9867,403.0832,42907.0
2023-02-03 11:05:00,417.67,418.09,417.6,417.73,18583.0,402.977,403.3823,402.9095,403.0349,18583.0
2023-02-03 11:10:00,417.84,418.37,417.75,418.32,32303.0,403.141,403.6524,403.0542,403.6042,32303.0
2023-02-03 11:15:00,418.34,418.56,417.87,417.91,45549.0,403.6235,403.8357,403.17,403.2086,45549.0
2023-02-03 11:20:00,417.94,418.34,417.64,418.22,30239.0,403.2375,403.6235,402.9481,403.5077,30239.0
2023-02-03 11:25:00,418.11,418.38,417.88,418.37,24789.0,403.4016,403.6621,403.1796,403.6524,24789.0
2023-02-03 11:30:00,418.4,418.89,418.27,418.89,18128.0,403.6813,404.1541,403.5559,404.1541,18128.0
2023-02-03 11:35:00,418.89,418.95,417.68,417.88,48435.0,404.1541,404.212,402.9867,403.1796,48435.0
2023-02-03 11:40:00,417.91,418.5,417.62,418.05,33775.0,403.2086,403.7778,402.9288,403.3437,33775.0
2023-02-03 11:45:00,418.17,418.2,417.1,417.1,69650.0,403.4594,403.4884,402.4271,402.4271,69650.0
2023-02-03 11:50:00,417.06,417.72,417.03,417.43,37204.0,402.3885,403.0253,402.3595,402.7455,37204.0
2023-02-03 11:55:00,417.39,417.6,416.6,416.77,66649.0,402.7069,402.9095,401.9447,402.1087,66649.0
2023-02-03 12:00:00,416.68,417.32,416.55,417.18,26839.0,402.0219,402.6393,401.8964,402.5043,26839.0
2023-02-03 12:05:00,417.21,417.54,417.14,417.33,25089.0,402.5332,402.8516,402.4657,402.649,25089.0
2023-02-03 12:10:00,417.35,417.88,417.35,417.83,23381.0,402.6683,403.1796,402.6683,403.1314,23381.0
2023-02-03 12:15:00,417.85,418.08,417.58,418.03,46769.0,403.1507,403.3726,402.8902,403.3244,46769.0
2023-02-03 12:20:00,417.97,418.39,417.8,418.3,16119.0,403.2665,403.6717,403.1025,403.5849,16119.0
2023-02-03 12:25:00,418.27,418.35,418.08,418.14,27140.0,403.5559,403.6331,403.3726,403.4305,27140.0
2023-02-03 12:30:00,418.12,418.28,418.05,418.21,25722.0,403.4112,403.5656,403.3437,403.498,25722.0
2023-02-03 12:35:00,418.18,418.42,418.14,418.17,24705.0,403.4691,403.7006,403.4305,403.4594,24705.0
2023-02-03 12:40:00,418.13,418.49,418.12,418.12,23936.0,403.4208,403.7682,403.4112,403.4112,23936.0
2023-02-03 12:45:00,418.19,418.33,417.76,417.8,28418.0,403.4787,403.6138,403.0639,403.1025,28418.0
2023-02-03 12:50:00,417.78,417.97,417.32,417.51,23685.0,403.0832,403.2665,402.6393,402.8227,23685.0
2023-02-03 12:55:00,417.42,417.59,415.9,416.05,40494.0,402.7358,402.8998,401.2693,401.414,40494.0
2023-02-03 13:00:00,416.02,416.2,415.62,415.63,35373.0,401.3851,401.5587,400.9991,401.0088,35373.0
2023-02-03 13:05:00,415.65,416.02,414.9,414.9,45847.0,401.0281,401.3851,400.3045,400.3045,45847.0
2023-02-03 13:10:00,414.87,415.33,414.64,415.33,25851.0,400.2755,400.7193,400.0536,400.7193,25851.0
2023-02-03 13:15:00,415.3,415.5,415.07,415.35,36521.0,400.6904,400.8834,400.4685,400.7386,36521.0
2023-02-03 13:20:00,415.29,415.7,415.05,415.28,22519.0,400.6808,401.0763,400.4492,400.6711,22519.0
2023-02-03 13:25:00,415.24,415.39,414.92,415.05,22722.0,400.6325,400.7772,400.3238,400.4492,22722.0
2023-02-03 13:30:00,414.92,414.92,414.31,414.58,36562.0,400.3238,400.3238,399.7352,399.9957,36562.0
2023-02-03 13:35:00,414.54,415.13,414.36,414.86,115757.0,399.9571,400.5264,399.7835,400.2659,115757.0
2023-02-03 13:40:00,414.9,414.96,414.1,414.2,25572.0,400.3045,400.3624,399.5326,399.6291,25572.0
2023-02-03 13:45:00,414.1,414.66,413.63,414.46,59797.0,399.5326,400.0729,399.0791,399.88,59797.0
2023-02-03 13:50:00,414.6,415.28,414.59,415.23,24874.0,400.015,400.6711,400.0054,400.6229,24874.0
2023-02-03 13:55:00,415.18,415.42,414.84,414.89,20085.0,400.5746,400.8062,400.2466,400.2948,20085.0
2023-02-03 14:00:00,414.93,415.05,414.51,414.66,39896.0,400.3334,400.4492,399.9282,400.0729,39896.0
2023-02-03 14:05:00,414.69,415.17,414.45,414.69,23501.0,400.1019,400.565,399.8703,400.1019,23501.0
2023-02-03 14:10:00,414.76,414.81,414.16,414.74,49006.0,400.1694,400.2176,399.5905,400.1501,49006.0
2023-02-03 14:15:00,414.83,414.87,414.01,414.28,31169.0,400.2369,400.2755,399.4458,399.7063,31169.0
2023-02-03 14:20:00,414.32,414.53,413.87,413.95,40154.0,399.7449,399.9475,399.3107,399.3879,40154.0
2023-02-03 14:25:00,413.99,414.51,413.85,414.46,30418.0,399.4265,399.9282,399.2914,399.88,30418.0
2023-02-03 14:30:00,414.41,414.45,413.75,414.23,62851.0,399.8317,399.8703,399.1949,399.658,62851.0
2023-02-03 14:35:00,414.31,415.06,414.26,415.01,28983.0,399.7352,400.4588,399.687,400.4106,28983.0
2023-02-03 14:40:00,415.04,415.16,414.41,414.46,27089.0,400.4395,400.5553,399.8317,399.88,27089.0
2023-02-03 14:45:00,414.46,414.49,414.14,414.39,37387.0,399.88,399.9089,399.5712,399.8124,37387.0
2023-02-03 14:50:00,414.52,414.53,414.04,414.4,22573.0,399.9378,399.9475,399.4747,399.8221,22573.0
2023-02-03 14:55:00,414.42,414.58,413.59,413.78,25849.0,399.8414,399.9957,399.0406,399.2239,25849.0
2023-02-03 15:00:00,413.71,413.71,413.05,413.31,39187.0,399.1563,399.1563,398.5196,398.7704,39187.0
2023-02-03 15:05:00,413.36,413.92,413.04,413.82,53783.0,398.8186,399.3589,398.5099,399.2625,53783.0
2023-02-03 15:10:00,413.84,414.29,413.62,414.19,31151.0,399.2818,399.7159,399.0695,399.6194,31151.0
2023-02-03 15:15:00,414.16,414.94,413.98,414.7,31777.0,399.5905,400.3431,399.4168,400.1115,31777.0
2023-02-03 15:20:00,414.73,414.76,414.2,414.47,43207.0,400.1405,400.1694,399.6291,399.8896,43207.0
2023-02-03 15:25:00,414.55,414.88,414.3,414.31,33114.0,399.9668,400.2852,399.7256,399.7352,33114.0
2023-02-03 15:30:00,414.46,414.79,414.01,414.05,28642.0,399.88,400.1983,399.4458,399.4844,28642.0
2023-02-03 15:35:00,414.02,414.27,413.77,413.89,39368.0,399.4554,399.6966,399.2142,399.33,39368.0
2023-02-03 15:40:00,413.89,414.43,413.81,413.91,34204.0,399.33,399.851,399.2528,399.3493,34204.0
2023-02-03 15:45:00,413.86,414.14,413.52,413.57,48514.0,399.3011,399.5712,398.973,399.0213,48514.0
2023-02-03 15:50:00,413.51,414.48,413.51,414.48,44746.0,398.9634,399.8992,398.9634,399.8992,44746.0
2023-02-03 15:55:00,414.51,414.62,414.25,414.33,115905.0,399.9282,400.0343,399.6773,399.7545,115905.0
2023-02-06 09:30:00,411.74,412.82,411.65,412.64,97717.0,397.2556,398.2976,397.1688,398.124,97717.0
2023-02-06 09:35:00,412.47,412.66,411.85,412.16,22781.0,397.96,398.1433,397.3618,397.6609,22781.0
2023-02-06 09:40:00,412.06,412.13,411.33,411.56,19022.0,397.5644,397.6319,396.8601,397.082,19022.0
2023-02-06 09:45:00,411.45,412.17,411.43,411.95,10358.0,396.9758,397.6705,396.9565,397.4582,10358.0
2023-02-06 09:50:00,411.98,412.45,411.48,411.78,15715.0,397.4872,397.9407,397.0048,397.2942,15715.0
2023-02-06 09:55:00,412.03,412.3,411.79,412.15,12076.0,397.5354,397.7959,397.3039,397.6512,12076.0
2023-02-06 10:00:00,412.16,412.6,411.86,412.26,66292.0,397.6609,398.0854,397.3714,397.7573,66292.0
2023-02-06 10:05:00,412.33,412.61,411.94,412.56,17076.0,397.8249,398.095,397.4486,398.0468,17076.0
2023-02-06 10:10:00,412.59,412.59,411.62,411.73,21207.0,398.0757,398.0757,397.1399,397.246,21207.0
2023-02-06 10:15:00,411.68,411.68,410.99,411.01,26047.0,397.1977,397.1977,396.532,396.5513,26047.0
2023-02-06 10:20:00,411.05,411.11,410.68,410.79,22282.0,396.5899,396.6478,396.2329,396.3391,22282.0
2023-02-06 10:25:00,410.82,411.03,410.6,410.66,11833.0,396.368,396.5706,396.1557,396.2136,11833.0
2023-02-06 10:30:00,410.6,410.69,410.03,410.55,34277.0,396.1557,396.2426,395.6058,396.1075,34277.0
2023-02-06 10:35:00,410.61,410.92,410.51,410.79,11551.0,396.1654,396.4645,396.0689,396.3391,11551.0
2023-02-06 10:40:00,410.74,411.13,410.68,410.92,7348.0,396.2908,396.6671,396.2329,396.4645,7348.0
2023-02-06 10:45:00,410.88,411.3,410.87,411.23,11842.0,396.4259,396.8311,396.4162,396.7636,11842.0
2023-02-06 10:50:00,411.22,412.23,411.22,412.08,32656.0,396.7539,397.7284,396.7539,397.5837,32656.0
2023-02-06 10:55:00,412.11,412.33,412.0,412.15,22449.0,397.6126,397.8249,397.5065,397.6512,22449.0
2023-02-06 11:00:00,412.2,412.32,411.96,412.0,26161.0,397.6995,397.8152,397.4679,397.5065,26161.0
2023-02-06 11:05:00,411.97,412.82,411.97,412.05,44970.0,397.4775,398.2976,397.4775,397.5547,44970.0
2023-02-06 11:10:00,412.07,412.19,411.93,412.11,5040.0,397.574,397.6898,397.439,397.6126,5040.0
2023-02-06 11:15:00,412.15,412.89,412.12,412.82,19093.0,397.6512,398.3652,397.6223,398.2976,19093.0
2023-02-06 11:20:00,412.73,412.91,412.57,412.75,13513.0,398.2108,398.3845,398.0564,398.2301,13513.0
2023-02-06 11:25:00,412.78,413.09,412.76,412.94,37233.0,398.2591,398.5581,398.2398,398.4134,37233.0
2023-02-06 11:30:00,412.99,413.24,412.69,412.72,14527.0,398.4617,398.7029,398.1722,398.2012,14527.0
2023-02-06 11:35:00,412.77,412.81,412.62,412.67,11690.0,398.2494,398.288,398.1047,398.1529,11690.0
2023-02-06 11:40:00,412.63,412.7,412.33,412.47,69804.0,398.1143,398.1819,397.8249,397.96,69804.0
2023-02-06 11:45:00,412.44,412.55,412.01,412.08,57234.0,397.931,398.0371,397.5161,397.5837,57234.0
2023-02-06 11:50:00,411.97,412.4,411.96,412.03,11514.0,397.4775,397.8924,397.4679,397.5354,11514.0
2023-02-06 11:55:00,412.05,412.14,411.5,411.63,11980.0,397.5547,397.6416,397.0241,397.1495,11980.0
2023-02-06 12:00:00,411.62,411.77,411.3,411.52,28884.0,397.1399,397.2846,396.8311,397.0434,28884.0
2023-02-06 12:05:00,411.53,412.0,411.53,411.87,12672.0,397.053,397.5065,397.053,397.3811,12672.0
2023-02-06 12:10:00,411.87,412.04,411.79,411.79,15556.0,397.3811,397.5451,397.3039,397.3039,15556.0
2023-02-06 12:15:00,411.79,411.9,411.34,411.34,15589.0,397.3039,397.41,396.8697,396.8697,15589.0
2023-02-06 12:20:00,411.34,411.73,411.29,411.58,10314.0,396.8697,397.246,396.8215,397.1013,10314.0
2023-02-06 12:25:00,411.78,411.79,411.5,411.58,6212.0,397.2942,397.3039,397.0241,397.1013,6212.0
2023-02-06 12:30:00,411.62,412.17,411.62,412.0,19305.0,397.1399,397.6705,397.1399,397.5065,19305.0
2023-02-06 12:35:00,412.01,412.39,412.0,412.15,17911.0,397.5161,397.8828,397.5065,397.6512,17911.0
2023-02-06 12:40:00,412.05,412.34,411.79,411.85,11817.0,397.5547,397.8345,397.3039,397.3618,11817.0
2023-02-06 12:45:00,411.89,412.37,411.85,412.12,28032.0,397.4004,397.8635,397.3618,397.6223,28032.0
2023-02-06 12:50:00,412.23,412.23,411.78,411.88,7150.0,397.7284,397.7284,397.2942,397.3907,7150.0
2023-02-06 12:55:00,411.79,412.0,411.79,411.88,20938.0,397.3039,397.5065,397.3039,397.3907,20938.0
2023-02-06 13:00:00,411.88,411.96,411.46,411.69,9300.0,397.3907,397.4679,396.9855,397.2074,9300.0
2023-02-06 13:05:00,411.79,412.1,411.57,411.91,11896.0,397.3039,397.603,397.0916,397.4197,11896.0
2023-02-06 13:10:00,411.94,412.02,411.15,412.01,28662.0,397.4486,397.5258,396.6864,397.5161,28662.0
2023-02-06 13:15:00,411.98,412.19,411.8,412.15,22303.0,397.4872,397.6898,397.3135,397.6512,22303.0
2023-02-06 13:20:00,412.1,412.26,412.02,412.19,28736.0,397.603,397.7573,397.5258,397.6898,28736.0
2023-02-06 13:25:00,412.07,412.21,411.64,411.64,20743.0,397.574,397.7091,397.1592,397.1592,20743.0
2023-02-06 13:30:00,411.65,411.89,411.6,411.73,33979.0,397.1688,397.4004,397.1206,397.246,33979.0
2023-02-06 13:35:00,411.72,411.89,411.56,411.71,22818.0,397.2363,397.4004,397.082,397.2267,22818.0
2023-02-06 13:40:00,411.68,411.76,411.35,411.65,23760.0,397.1977,397.2749,396.8794,397.1688,23760.0
2023-02-06 13:45:00,411.61,411.73,411.34,411.38,18627.0,397.1302,397.246,396.8697,396.9083,18627.0
2023-02-06 13:50:00,411.41,411.84,411.41,411.58,10999.0,396.9372,397.3521,396.9372,397.1013,10999.0
2023-02-06 13:55:00,411.61,411.99,411.52,411.92,18569.0,397.1302,397.4968,397.0434,397.4293,18569.0
2023-02-06 14:00:00,411.87,412.3,411.86,412.28,25399.0,397.3811,397.7959,397.3714,397.7766,25399.0
2023-02-06 14:05:00,412.28,412.4,412.19,412.29,25194.0,397.7766,397.8924,397.6898,397.7863,25194.0
2023-02-06 14:10:00,412.32,412.63,412.3,412.44,23114.0,397.8152,398.1143,397.7959,397.931,23114.0
2023-02-06 14:15:00,412.44,412.96,412.43,412.96,52447.0,397.931,398.4327,397.9214,398.4327,52447.0
2023-02-06 14:20:00,412.78,412.9,412.46,412.47,15625.0,398.2591,398.3748,397.9503,397.96,15625.0
2023-02-06 14:25:00,412.45,412.56,412.26,412.35,15234.0,397.9407,398.0468,397.7573,397.8442,15234.0
2023-02-06 14:30:00,412.39,412.41,412.05,412.06,31435.0,397.8828,397.9021,397.5547,397.5644,31435.0
2023-02-06 14:35:00,412.05,412.17,411.86,412.02,13468.0,397.5547,397.6705,397.3714,397.5258,13468.0
2023-02-06 14:40:00,411.99,412.05,411.63,411.93,29208.0,397.4968,397.5547,397.1495,397.439,29208.0
2023-02-06 14:45:00,411.96,412.09,411.81,412.01,17190.0,397.4679,397.5933,397.3232,397.5161,17190.0
2023-02-06 14:50:00,411.98,412.05,411.66,412.04,19215.0,397.4872,397.5547,397.1785,397.5451,19215.0
2023-02-06 14:55:00,412.02,412.14,411.82,412.14,25459.0,397.5258,397.6416,397.3328,397.6416,25459.0
2023-02-06 15:00:00,412.15,412.24,411.93,411.94,10249.0,397.6512,397.738,397.439,397.4486,10249.0
2023-02-06 15:05:00,411.94,411.96,411.44,411.91,25978.0,397.4486,397.4679,396.9662,397.4197,25978.0
2023-02-06 15:10:00,411.9,411.9,411.4,411.44,13324.0,397.41,397.41,396.9276,396.9662,13324.0
2023-02-06 15:15:00,411.46,411.67,411.2,411.54,13676.0,396.9855,397.1881,396.7346,397.0627,13676.0
2023-02-06 15:20:00,411.48,411.72,411.22,411.25,17975.0,397.0048,397.2363,396.7539,396.7829,17975.0
2023-02-06 15:25:00,411.26,411.35,410.97,411.09,24694.0,396.7925,396.8794,396.5127,396.6285,24694.0
2023-02-06 15:30:00,411.1,411.55,410.67,411.45,37555.0,396.6382,397.0723,396.2233,396.9758,37555.0
2023-02-06 15:35:00,411.48,411.96,411.48,411.67,31832.0,397.0048,397.4679,397.0048,397.1881,31832.0
2023-02-06 15:40:00,411.67,411.85,411.52,411.59,9096.0,397.1881,397.3618,397.0434,397.1109,9096.0
2023-02-06 15:45:00,411.61,411.69,411.21,411.42,36072.0,397.1302,397.2074,396.7443,396.9469,36072.0
2023-02-06 15:50:00,411.39,412.2,411.39,412.0,26462.0,396.9179,397.6995,396.9179,397.5065,26462.0
2023-02-06 15:55:00,411.91,412.06,411.59,411.83,76395.0,397.4197,397.5644,397.1109,397.3425,76395.0
2023-02-07 09:30:00,410.77,411.11,410.47,410.98,67260.0,396.3198,396.6478,396.0303,396.5224,67260.0
2023-02-07 09:35:00,410.75,411.15,410.48,411.11,70972.0,396.3005,396.6864,396.04,396.6478,70972.0
2023-02-07 09:40:00,411.13,411.43,410.82,411.35,34953.0,396.6671,396.9565,396.368,396.8794,34953.0
2023-02-07 09:45:00,411.31,411.31,410.67,411.02,28041.0,396.8408,396.8408,396.2233,396.561,28041.0
2023-02-07 09:50:00,411.0,411.45,410.85,411.0,24336.0,396.5417,396.9758,396.3969,396.5417,24336.0
2023-02-07 09:55:00,411.19,411.22,410.78,410.96,37181.0,396.725,396.7539,396.3294,396.5031,37181.0
2023-02-07 10:00:00,410.92,411.0,410.67,410.92,17143.0,396.4645,396.5417,396.2233,396.4645,17143.0
2023-02-07 10:05:00,410.91,411.19,410.65,410.65,11251.0,396.4548,396.725,396.204,396.204,11251.0
2023-02-07 10:10:00,410.66,410.98,410.35,410.65,97724.0,396.2136,396.5224,395.9145,396.204,97724.0
2023-02-07 10:15:00,410.69,410.96,410.43,410.95,33657.0,396.2426,396.5031,395.9917,396.4934,33657.0
2023-02-07 10:20:00,410.88,411.06,410.77,410.8,18704.0,396.4259,396.5996,396.3198,396.3487,18704.0
2023-02-07 10:25:00,410.8,410.92,410.34,410.53,56564.0,396.3487,396.4645,395.9049,396.0882,56564.0
2023-02-07 10:30:00,410.48,410.83,410.4,410.61,17803.0,396.04,396.3776,395.9628,396.1654,17803.0
2023-02-07 10:35:00,410.77,411.0,410.54,410.96,26615.0,396.3198,396.5417,396.0979,396.5031,26615.0
2023-02-07 10:40:00,410.95,411.06,410.73,411.04,9154.0,396.4934,396.5996,396.2812,396.5803,9154.0
2023-02-07 10:45:00,411.02,411.07,410.87,410.96,10718.0,396.561,396.6092,396.4162,396.5031,10718.0
2023-02-07 10:50:00,411.06,411.31,410.97,411.0,63479.0,396.5996,396.8408,396.5127,396.5417,63479.0
2023-02-07 10:55:00,411.03,411.03,410.56,410.67,10265.0,396.5706,396.5706,396.1171,396.2233,10265.0
2023-02-07 11:00:00,410.71,410.91,410.7,410.81,15353.0,396.2619,396.4548,396.2522,396.3584,15353.0
2023-02-07 11:05:00,410.72,411.86,410.72,411.69,36596.0,396.2715,397.3714,396.2715,397.2074,36596.0
2023-02-07 11:10:00,411.63,411.78,411.5,411.63,16380.0,397.1495,397.2942,397.0241,397.1495,16380.0
2023-02-07 11:15:00,411.7,411.83,411.51,411.55,12852.0,397.217,397.3425,397.0337,397.0723,12852.0
2023-02-07 11:20:00,411.56,411.61,411.37,411.49,14805.0,397.082,397.1302,396.8987,397.0144,14805.0
2023-02-07 11:25:00,411.5,411.92,411.47,411.75,21699.0,397.0241,397.4293,396.9951,397.2653,21699.0
2023-02-07 11:30:00,411.8,412.48,411.73,412.39,21496.0,397.3135,397.9696,397.246,397.8828,21496.0
2023-02-07 11:35:00,412.3,412.45,412.21,412.25,20149.0,397.7959,397.9407,397.7091,397.7477,20149.0
2023-02-07 11:40:00,412.25,412.43,412.19,412.33,14858.0,397.7477,397.9214,397.6898,397.8249,14858.0
2023-02-07 11:45:00,412.36,412.6,412.26,412.47,30258.0,397.8538,398.0854,397.7573,397.96,30258.0
2023-02-07 11:50:00,412.48,412.61,412.27,412.29,33996.0,397.9696,398.095,397.767,397.7863,33996.0
2023-02-07 11:55:00,412.26,412.38,412.16,412.18,14493.0,397.7573,397.8731,397.6609,397.6802,14493.0
2023-02-07 12:00:00,412.17,412.49,412.14,412.4,43306.0,397.6705,397.9793,397.6416,397.8924,43306.0
2023-02-07 12:05:00,412.41,412.53,412.3,412.39,17653.0,397.9021,398.0178,397.7959,397.8828,17653.0
2023-02-07 12:10:00,412.37,412.52,412.25,412.38,22899.0,397.8635,398.0082,397.7477,397.8731,22899.0
2023-02-07 12:15:00,412.35,412.51,412.26,412.36,14970.0,397.8442,397.9985,397.7573,397.8538,14970.0
2023-02-07 12:20:00,412.33,412.34,411.69,411.83,16614.0,397.8249,397.8345,397.2074,397.3425,16614.0
2023-02-07 12:25:00,411.89,411.95,411.68,411.8,11305.0,397.4004,397.4582,397.1977,397.3135,11305.0
2023-02-07 12:30:00,411.8,412.01,411.69,411.84,7281.0,397.3135,397.5161,397.2074,397.3521,7281.0
2023-02-07 12:35:00,411.75,412.0,411.73,411.93,8696.0,397.2653,397.5065,397.246,397.439,8696.0
2023-02-07 12:40:00,411.97,413.72,411.97,413.41,61949.0,397.4775,399.166,397.4775,398.8669,61949.0
2023-02-07 12:45:00,413.51,415.3,413.41,415.25,71223.0,398.9634,400.6904,398.8669,400.6422,71223.0
2023-02-07 12:50:00,415.29,416.4,414.79,416.33,41796.0,400.6808,401.7517,400.1983,401.6842,41796.0
2023-02-07 12:55:00,416.27,417.08,416.02,416.26,66175.0,401.6263,402.4078,401.3851,401.6166,66175.0
2023-02-07 13:00:00,416.38,416.89,415.72,415.8,46023.0,401.7324,402.2245,401.0956,401.1728,46023.0
2023-02-07 13:05:00,415.68,416.19,415.23,415.45,19601.0,401.057,401.5491,400.6229,400.8351,19601.0
2023-02-07 13:10:00,415.69,415.76,414.65,414.7,32925.0,401.0667,401.1342,400.0633,400.1115,32925.0
2023-02-07 13:15:00,414.74,414.89,413.0,414.29,89372.0,400.1501,400.2948,398.4713,399.7159,89372.0
2023-02-07 13:20:00,414.28,414.41,413.05,413.42,34598.0,399.7063,399.8317,398.5196,398.8765,34598.0
2023-02-07 13:25:00,413.31,413.88,411.69,411.74,57807.0,398.7704,399.3204,397.2074,397.2556,57807.0
2023-02-07 13:30:00,411.72,411.72,409.56,409.59,95284.0,397.2363,397.2363,395.1523,395.1813,95284.0
2023-02-07 13:35:00,409.54,410.82,409.53,410.47,56765.0,395.133,396.368,395.1234,396.0303,56765.0
2023-02-07 13:40:00,410.56,411.58,410.32,410.48,61705.0,396.1171,397.1013,395.8856,396.04,61705.0
2023-02-07 13:45:00,410.45,410.59,409.66,409.85,39774.0,396.011,396.1461,395.2488,395.4321,39774.0
2023-02-07 13:50:00,409.87,410.74,409.66,410.62,28426.0,395.4514,396.2908,395.2488,396.175,28426.0
2023-02-07 13:55:00,410.77,411.05,410.53,410.91,48882.0,396.3198,396.5899,396.0882,396.4548,48882.0
2023-02-07 14:00:00,410.88,412.15,410.85,412.12,70756.0,396.4259,397.6512,396.3969,397.6223,70756.0
2023-02-07 14:05:00,412.12,413.54,412.0,413.29,55983.0,397.6223,398.9923,397.5065,398.7511,55983.0
2023-02-07 14:10:00,413.38,414.03,413.23,413.69,64316.0,398.8379,399.4651,398.6932,399.137,64316.0
2023-02-07 14:15:00,413.78,414.34,413.78,414.22,42063.0,399.2239,399.7642,399.2239,399.6484,42063.0
2023-02-07 14:20:00,414.13,414.4,413.54,414.27,48468.0,399.5616,399.8221,398.9923,399.6966,48468.0
2023-02-07 14:25:00,414.32,414.62,413.73,414.01,42777.0,399.7449,400.0343,399.1756,399.4458,42777.0
2023-02-07 14:30:00,414.09,415.34,413.85,415.12,57831.0,399.523,400.729,399.2914,400.5167,57831.0
2023-02-07 14:35:00,415.06,415.27,414.84,415.05,63827.0,400.4588,400.6615,400.2466,400.4492,63827.0
2023-02-07 14:40:00,415.01,415.58,414.74,414.87,85789.0,400.4106,400.9606,400.1501,400.2755,85789.0
2023-02-07 14:45:00,414.91,415.33,414.91,415.1,30374.0,400.3141,400.7193,400.3141,400.4974,30374.0
2023-02-07 14:50:00,415.13,415.64,414.88,415.56,33050.0,400.5264,401.0184,400.2852,400.9413,33050.0
2023-02-07 14:55:00,415.54,415.64,415.31,415.51,35276.0,400.922,401.0184,400.7001,400.893,35276.0
2023-02-07 15:00:00,415.52,416.42,415.22,415.22,62724.0,400.9027,401.771,400.6132,400.6132,62724.0
2023-02-07 15:05:00,415.21,415.49,414.63,414.78,36502.0,400.6036,400.8737,400.044,400.1887,36502.0
2023-02-07 15:10:00,414.87,415.36,414.87,415.22,47235.0,400.2755,400.7483,400.2755,400.6132,47235.0
2023-02-07 15:15:00,415.31,415.88,415.3,415.82,201977.0,400.7001,401.25,400.6904,401.1921,201977.0
2023-02-07 15:20:00,415.77,416.27,415.74,416.05,37661.0,401.1439,401.6263,401.1149,401.414,37661.0
2023-02-07 15:25:00,416.12,416.69,415.89,416.61,33959.0,401.4816,402.0315,401.2596,401.9543,33959.0
2023-02-07 15:30:00,416.62,416.75,416.3,416.61,34828.0,401.964,402.0894,401.6552,401.9543,34828.0
2023-02-07 15:35:00,416.58,416.79,416.1,416.74,27326.0,401.9254,402.128,401.4623,402.0797,27326.0
2023-02-07 15:40:00,416.72,416.92,416.63,416.89,17218.0,402.0604,402.2534,401.9736,402.2245,17218.0
2023-02-07 15:45:00,416.86,417.46,416.79,417.34,62594.0,402.1955,402.7744,402.128,402.6586,62594.0
2023-02-07 15:50:00,417.37,418.43,417.33,418.41,58373.0,402.6876,403.7103,402.649,403.691,58373.0
2023-02-07 15:55:00,418.37,418.37,417.03,417.13,101502.0,403.6524,403.6524,402.3595,402.456,101502.0
2023-02-08 09:30:00,415.05,415.41,414.75,415.18,90724.0,400.4492,400.7965,400.1598,400.5746,90724.0
2023-02-08 09:35:00,415.18,415.94,415.15,415.9,25057.0,400.5746,401.3079,400.5457,401.2693,25057.0
2023-02-08 09:40:00,416.0,416.35,415.81,416.2,17557.0,401.3658,401.7035,401.1825,401.5587,17557.0
2023-02-08 09:45:00,416.18,416.23,415.68,415.68,14182.0,401.5394,401.5877,401.057,401.057,14182.0
2023-02-08 09:50:00,415.57,415.6,415.05,415.28,13277.0,400.9509,400.9798,400.4492,400.6711,13277.0
2023-02-08 09:55:00,415.5,416.2,415.22,416.1,10470.0,400.8834,401.5587,400.6132,401.4623,10470.0
2023-02-08 10:00:00,416.02,416.04,415.38,415.75,20432.0,401.3851,401.4044,400.7676,401.1246,20432.0
2023-02-08 10:05:00,415.63,415.73,414.93,415.25,18586.0,401.0088,401.1053,400.3334,400.6422,18586.0
2023-02-08 10:10:00,415.3,415.69,415.25,415.58,14262.0,400.6904,401.0667,400.6422,400.9606,14262.0
2023-02-08 10:15:00,415.67,416.46,415.62,416.32,39823.0,401.0474,401.8096,400.9991,401.6745,39823.0
2023-02-08 10:20:00,416.04,416.05,415.43,415.53,13662.0,401.4044,401.414,400.8158,400.9123,13662.0
2023-02-08 10:25:00,415.52,415.55,415.17,415.34,55222.0,400.9027,400.9316,400.565,400.729,55222.0
2023-02-08 10:30:00,415.29,415.29,414.0,414.28,27923.0,400.6808,400.6808,399.4361,399.7063,27923.0
2023-02-08 10:35:00,414.23,415.01,414.1,414.93,32600.0,399.658,400.4106,399.5326,400.3334,32600.0
2023-02-08 10:40:00,414.94,414.97,414.49,414.56,20530.0,400.3431,400.372,399.9089,399.9764,20530.0
2023-02-08 10:45:00,414.67,414.84,414.42,414.7,10494.0,400.0826,400.2466,399.8414,400.1115,10494.0
2023-02-08 10:50:00,414.61,414.61,413.98,414.4,12713.0,400.0247,400.0247,399.4168,399.8221,12713.0
2023-02-08 10:55:00,414.4,414.65,414.27,414.44,8612.0,399.8221,400.0633,399.6966,399.8607,8612.0
2023-02-08 11:00:00,414.23,414.45,413.85,414.09,14251.0,399.658,399.8703,399.2914,399.523,14251.0
2023-02-08 11:05:00,414.18,414.18,413.71,414.07,36193.0,399.6098,399.6098,399.1563,399.5037,36193.0
2023-02-08 11:10:00,414.02,414.09,413.54,413.61,24728.0,399.4554,399.523,398.9923,399.0599,24728.0
2023-02-08 11:15:00,413.62,414.23,413.62,414.21,17575.0,399.0695,399.658,399.0695,399.6387,17575.0
2023-02-08 11:20:00,414.11,414.24,413.03,413.03,16554.0,399.5423,399.6677,398.5003,398.5003,16554.0
2023-02-08 11:25:00,413.03,413.04,412.38,412.72,37586.0,398.5003,398.5099,397.8731,398.2012,37586.0
2023-02-08 11:30:00,412.69,412.86,412.22,412.31,10883.0,398.1722,398.3362,397.7188,397.8056,10883.0
2023-02-08 11:35:00,412.31,412.89,412.31,412.77,28474.0,397.8056,398.3652,397.8056,398.2494,28474.0
2023-02-08 11:40:00,412.69,412.69,412.11,412.28,8122.0,398.1722,398.1722,397.6126,397.7766,8122.0
2023-02-08 11:45:00,412.27,412.71,412.27,412.47,35195.0,397.767,398.1915,397.767,397.96,35195.0
2023-02-08 11:50:00,412.49,412.84,412.36,412.68,38978.0,397.9793,398.3169,397.8538,398.1626,38978.0
2023-02-08 11:55:00,412.67,413.43,412.58,413.41,17218.0,398.1529,398.8862,398.0661,398.8669,17218.0
2023-02-08 12:00:00,413.35,413.36,412.68,412.69,15328.0,398.809,398.8186,398.1626,398.1722,15328.0
2023-02-08 12:05:00,412.68,413.12,412.61,412.96,30415.0,398.1626,398.5871,398.095,398.4327,30415.0
2023-02-08 12:10:00,413.03,413.34,412.69,412.69,214060.0,398.5003,398.7994,398.1722,398.1722,214060.0
2023-02-08 12:15:00,412.65,413.17,412.56,413.16,19479.0,398.1336,398.6353,398.0468,398.6257,19479.0
2023-02-08 12:20:00,413.15,413.72,413.13,413.62,10563.0,398.616,399.166,398.5967,399.0695,10563.0
2023-02-08 12:25:00,413.57,413.59,413.24,413.59,9720.0,399.0213,399.0406,398.7029,399.0406,9720.0
2023-02-08 12:30:00,413.68,413.93,413.28,413.31,24991.0,399.1274,399.3686,398.7415,398.7704,24991.0
2023-02-08 12:35:00,413.1,413.36,412.78,412.79,29748.0,398.5678,398.8186,398.2591,398.2687,29748.0
2023-02-08 12:40:00,412.84,412.94,412.64,412.94,25524.0,398.3169,398.4134,398.124,398.4134,25524.0
2023-02-08 12:45:00,413.05,413.42,413.05,413.42,6492.0,398.5196,398.8765,398.5196,398.8765,6492.0
2023-02-08 12:50:00,413.45,413.74,413.45,413.49,4984.0,398.9055,399.1853,398.9055,398.9441,4984.0
2023-02-08 12:55:00,413.56,413.85,413.33,413.85,12096.0,399.0116,399.2914,398.7897,399.2914,12096.0
2023-02-08 13:00:00,413.84,414.16,413.75,414.0,17058.0,399.2818,399.5905,399.1949,399.4361,17058.0
2023-02-08 13:05:00,414.07,414.5,413.75,414.17,17280.0,399.5037,399.9185,399.1949,399.6002,17280.0
2023-02-08 13:10:00,414.19,414.44,414.07,414.09,7034.0,399.6194,399.8607,399.5037,399.523,7034.0
2023-02-08 13:15:00,414.25,414.37,413.87,414.11,17397.0,399.6773,399.7931,399.3107,399.5423,17397.0
2023-02-08 13:20:00,414.28,414.48,414.05,414.42,28427.0,399.7063,399.8992,399.4844,399.8414,28427.0
2023-02-08 13:25:00,414.43,414.45,413.61,413.67,20923.0,399.851,399.8703,399.0599,399.1177,20923.0
2023-02-08 13:30:00,413.62,413.65,413.21,413.37,17557.0,399.0695,399.0984,398.6739,398.8283,17557.0
2023-02-08 13:35:00,413.25,413.61,412.88,413.12,29408.0,398.7125,399.0599,398.3555,398.5871,29408.0
2023-02-08 13:40:00,413.12,413.31,413.0,413.29,22188.0,398.5871,398.7704,398.4713,398.7511,22188.0
2023-02-08 13:45:00,413.21,413.38,412.95,413.05,13806.0,398.6739,398.8379,398.4231,398.5196,13806.0
2023-02-08 13:50:00,412.96,413.19,412.96,412.96,22931.0,398.4327,398.6546,398.4327,398.4327,22931.0
2023-02-08 13:55:00,412.97,413.4,412.97,413.32,13189.0,398.4424,398.8572,398.4424,398.7801,13189.0
2023-02-08 14:00:00,413.36,413.37,412.81,413.17,18851.0,398.8186,398.8283,398.288,398.6353,18851.0
2023-02-08 14:05:00,413.23,413.36,412.9,413.13,18814.0,398.6932,398.8186,398.3748,398.5967,18814.0
2023-02-08 14:10:00,413.21,413.7,413.11,413.63,32510.0,398.6739,399.1467,398.5774,399.0791,32510.0
2023-02-08 14:15:00,413.57,414.06,413.57,413.93,24775.0,399.0213,399.494,399.0213,399.3686,24775.0
2023-02-08 14:20:00,413.93,413.94,413.48,413.51,9994.0,399.3686,399.3782,398.9344,398.9634,9994.0
2023-02-08 14:25:00,413.45,413.48,413.07,413.12,13909.0,398.9055,398.9344,398.5388,398.5871,13909.0
2023-02-08 14:30:00,413.1,413.35,413.04,413.15,35241.0,398.5678,398.809,398.5099,398.616,35241.0
2023-02-08 14:35:00,413.29,413.41,413.13,413.32,14165.0,398.7511,398.8669,398.5967,398.7801,14165.0
2023-02-08 14:40:00,413.36,413.47,412.44,412.81,32096.0,398.8186,398.9248,397.931,398.288,32096.0
2023-02-08 14:45:00,412.8,412.82,412.51,412.58,28034.0,398.2783,398.2976,397.9985,398.0661,28034.0
2023-02-08 14:50:00,412.66,412.97,412.6,412.91,9193.0,398.1433,398.4424,398.0854,398.3845,9193.0
2023-02-08 14:55:00,412.86,413.39,412.82,413.32,13173.0,398.3362,398.8476,398.2976,398.7801,13173.0
2023-02-08 15:00:00,413.29,413.34,412.55,412.55,14726.0,398.7511,398.7994,398.0371,398.0371,14726.0
2023-02-08 15:05:00,412.61,412.65,412.15,412.58,15288.0,398.095,398.1336,397.6512,398.0661,15288.0
2023-02-08 15:10:00,412.48,412.51,411.9,412.11,22842.0,397.9696,397.9985,397.41,397.6126,22842.0
2023-02-08 15:15:00,412.1,412.46,411.88,411.89,33321.0,397.603,397.9503,397.3907,397.4004,33321.0
2023-02-08 15:20:00,411.94,412.67,411.94,412.65,27733.0,397.4486,398.1529,397.4486,398.1336,27733.0
2023-02-08 15:25:00,412.64,412.72,412.32,412.52,21843.0,398.124,398.2012,397.8152,398.0082,21843.0
2023-02-08 15:30:00,412.47,412.93,412.25,412.28,19386.0,397.96,398.4038,397.7477,397.7766,19386.0
2023-02-08 15:35:00,412.41,413.02,412.39,412.99,20147.0,397.9021,398.4906,397.8828,398.4617,20147.0
2023-02-08 15:40:00,412.97,413.11,412.75,412.96,28466.0,398.4424,398.5774,398.2301,398.4327,28466.0
2023-02-08 15:45:00,412.93,412.93,412.31,412.34,28595.0,398.4038,398.4038,397.8056,397.8345,28595.0
2023-02-08 15:50:00,412.41,413.06,412.26,412.6,44762.0,397.9021,398.5292,397.7573,398.0854,44762.0
2023-02-08 15:55:00,412.68,412.93,412.39,412.6,173846.0,398.1626,398.4038,397.8828,398.0854,173846.0
2023-02-09 09:30:00,416.42,416.52,415.75,416.02,45556.0,401.771,401.8675,401.1246,401.3851,45556.0
2023-02-09 09:35:00,416.02,416.23,415.52,415.67,19548.0,401.3851,401.5877,400.9027,401.0474,19548.0
2023-02-09 09:40:00,415.81,415.94,415.17,415.29,16122.0,401.1825,401.3079,400.565,400.6808,16122.0
2023-02-09 09:45:00,415.25,415.94,415.13,415.94,13340.0,400.6422,401.3079,400.5264,401.3079,13340.0
2023-02-09 09:50:00,416.05,416.37,415.28,415.42,20589.0,401.414,401.7228,400.6711,400.8062,20589.0
2023-02-09 09:55:00,415.4,415.7,414.96,415.44,24822.0,400.7869,401.0763,400.3624,400.8255,24822.0
2023-02-09 10:00:00,415.41,415.58,415.0,415.34,21728.0,400.7965,400.9606,400.401,400.729,21728.0
2023-02-09 10:05:00,415.35,415.75,415.35,415.44,6550.0,400.7386,401.1246,400.7386,400.8255,6550.0
2023-02-09 10:10:00,415.42,415.62,415.26,415.43,23483.0,400.8062,400.9991,400.6518,400.8158,23483.0
2023-02-09 10:15:00,415.49,415.89,415.36,415.7,12553.0,400.8737,401.2596,400.7483,401.0763,12553.0
2023-02-09 10:20:00,415.66,415.92,415.01,415.22,16332.0,401.0377,401.2886,400.4106,400.6132,16332.0
2023-02-09 10:25:00,415.07,415.07,414.1,414.25,18965.0,400.4685,400.4685,399.5326,399.6773,18965.0
2023-02-09 10:30:00,414.2,414.78,414.07,414.57,14806.0,399.6291,400.1887,399.5037,399.9861,14806.0
2023-02-09 10:35:00,414.54,414.84,414.54,414.64,10308.0,399.9571,400.2466,399.9571,400.0536,10308.0
2023-02-09 10:40:00,414.65,414.76,414.31,414.42,21917.0,400.0633,400.1694,399.7352,399.8414,21917.0
2023-02-09 10:45:00,414.44,414.93,414.37,414.91,12620.0,399.8607,400.3334,399.7931,400.3141,12620.0
2023-02-09 10:50:00,414.91,415.15,414.54,414.6,17240.0,400.3141,400.5457,399.9571,400.015,17240.0
2023-02-09 10:55:00,414.54,414.98,414.51,414.95,9418.0,399.9571,400.3817,399.9282,400.3527,9418.0
2023-02-09 11:00:00,414.96,414.96,413.55,413.93,23756.0,400.3624,400.3624,399.002,399.3686,23756.0
2023-02-09 11:05:00,413.8,414.17,413.43,414.1,19797.0,399.2432,399.6002,398.8862,399.5326,19797.0
2023-02-09 11:10:00,414.15,414.24,413.91,414.13,17024.0,399.5809,399.6677,399.3493,399.5616,17024.0
2023-02-09 11:15:00,414.11,414.11,413.65,413.84,10862.0,399.5423,399.5423,399.0984,399.2818,10862.0
2023-02-09 11:20:00,413.85,413.89,413.05,413.18,14048.0,399.2914,399.33,398.5196,398.645,14048.0
2023-02-09 11:25:00,413.29,413.52,413.1,413.5,31291.0,398.7511,398.973,398.5678,398.9537,31291.0
2023-02-09 11:30:00,413.49,413.49,413.14,413.26,13299.0,398.9441,398.9441,398.6064,398.7222,13299.0
2023-02-09 11:35:00,413.32,413.54,413.1,413.45,26576.0,398.7801,398.9923,398.5678,398.9055,26576.0
2023-02-09 11:40:00,413.53,413.64,413.26,413.6,25198.0,398.9827,399.0888,398.7222,399.0502,25198.0
2023-02-09 11:45:00,413.59,413.59,412.99,413.18,57432.0,399.0406,399.0406,398.4617,398.645,57432.0
2023-02-09 11:50:00,413.2,413.26,412.91,413.06,14321.0,398.6643,398.7222,398.3845,398.5292,14321.0
2023-02-09 11:55:00,413.08,413.35,412.89,413.35,12561.0,398.5485,398.809,398.3652,398.809,12561.0
2023-02-09 12:00:00,413.35,413.7,413.27,413.44,13658.0,398.809,399.1467,398.7318,398.8958,13658.0
2023-02-09 12:05:00,413.44,413.8,413.4,413.77,30802.0,398.8958,399.2432,398.8572,399.2142,30802.0
2023-02-09 12:10:00,413.76,413.97,413.76,413.82,47312.0,399.2046,399.4072,399.2046,399.2625,47312.0
2023-02-09 12:15:00,413.77,413.92,413.4,413.92,23686.0,399.2142,399.3589,398.8572,399.3589,23686.0
2023-02-09 12:20:00,413.9,414.08,413.68,413.83,22910.0,399.3397,399.5133,399.1274,399.2721,22910.0
2023-02-09 12:25:00,413.9,413.98,413.26,413.28,13948.0,399.3397,399.4168,398.7222,398.7415,13948.0
2023-02-09 12:30:00,413.25,413.32,412.26,412.32,29610.0,398.7125,398.7801,397.7573,397.8152,29610.0
2023-02-09 12:35:00,412.26,412.43,411.8,411.83,28739.0,397.7573,397.9214,397.3135,397.3425,28739.0
2023-02-09 12:40:00,411.72,412.16,411.72,411.85,24026.0,397.2363,397.6609,397.2363,397.3618,24026.0
2023-02-09 12:45:00,411.62,411.7,411.22,411.3,20773.0,397.1399,397.217,396.7539,396.8311,20773.0
2023-02-09 12:50:00,411.25,411.71,411.25,411.71,37459.0,396.7829,397.2267,396.7829,397.2267,37459.0
2023-02-09 12:55:00,411.76,412.1,411.66,412.07,10181.0,397.2749,397.603,397.1785,397.574,10181.0
2023-02-09 13:00:00,412.03,412.04,411.35,411.71,102662.0,397.5354,397.5451,396.8794,397.2267,102662.0
2023-02-09 13:05:00,411.72,412.07,411.61,411.76,15262.0,397.2363,397.574,397.1302,397.2749,15262.0
2023-02-09 13:10:00,411.82,411.97,411.53,411.64,17362.0,397.3328,397.4775,397.053,397.1592,17362.0
2023-02-09 13:15:00,411.82,411.89,411.5,411.8,7222.0,397.3328,397.4004,397.0241,397.3135,7222.0
2023-02-09 13:20:00,411.85,412.03,411.56,411.7,30311.0,397.3618,397.5354,397.082,397.217,30311.0
2023-02-09 13:25:00,411.72,412.15,411.72,411.74,21877.0,397.2363,397.6512,397.2363,397.2556,21877.0
2023-02-09 13:30:00,411.5,412.41,411.48,412.17,12044.0,397.0241,397.9021,397.0048,397.6705,12044.0
2023-02-09 13:35:00,412.22,412.25,411.57,411.6,9821.0,397.7188,397.7477,397.0916,397.1206,9821.0
2023-02-09 13:40:00,411.65,411.65,411.13,411.33,11554.0,397.1688,397.1688,396.6671,396.8601,11554.0
2023-02-09 13:45:00,411.2,411.56,410.98,411.5,11200.0,396.7346,397.082,396.5224,397.0241,11200.0
2023-02-09 13:50:00,411.52,411.54,411.27,411.34,14901.0,397.0434,397.0627,396.8022,396.8697,14901.0
2023-02-09 13:55:00,411.47,411.47,410.96,411.28,22176.0,396.9951,396.9951,396.5031,396.8118,22176.0
2023-02-09 14:00:00,411.22,411.5,410.88,411.03,24824.0,396.7539,397.0241,396.4259,396.5706,24824.0
2023-02-09 14:05:00,410.97,411.38,410.95,411.3,9361.0,396.5127,396.9083,396.4934,396.8311,9361.0
2023-02-09 14:10:00,411.31,411.32,410.69,410.94,12931.0,396.8408,396.8504,396.2426,396.4838,12931.0
2023-02-09 14:15:00,410.92,410.99,410.38,410.44,43587.0,396.4645,396.532,395.9435,396.0014,43587.0
2023-02-09 14:20:00,410.51,410.77,410.19,410.24,21983.0,396.0689,396.3198,395.7602,395.8084,21983.0
2023-02-09 14:25:00,410.26,410.52,410.19,410.21,34505.0,395.8277,396.0786,395.7602,395.7795,34505.0
2023-02-09 14:30:00,410.24,410.66,410.09,410.29,21876.0,395.8084,396.2136,395.6637,395.8566,21876.0
2023-02-09 14:35:00,410.23,410.34,410.12,410.23,19362.0,395.7988,395.9049,395.6926,395.7988,19362.0
2023-02-09 14:40:00,410.24,410.75,410.16,410.66,58018.0,395.8084,396.3005,395.7312,396.2136,58018.0
2023-02-09 14:45:00,410.69,410.8,410.25,410.67,38726.0,396.2426,396.3487,395.8181,396.2233,38726.0
2023-02-09 14:50:00,410.66,410.72,410.27,410.39,18373.0,396.2136,396.2715,395.8373,395.9531,18373.0
2023-02-09 14:55:00,410.42,410.42,410.19,410.38,25125.0,395.9821,395.9821,395.7602,395.9435,25125.0
2023-02-09 15:00:00,410.37,410.37,409.46,409.49,60622.0,395.9338,395.9338,395.0558,395.0848,60622.0
2023-02-09 15:05:00,409.47,409.98,409.31,409.96,36162.0,395.0655,395.5576,394.9111,395.5383,36162.0
2023-02-09 15:10:00,409.98,409.99,409.44,409.49,39186.0,395.5576,395.5672,395.0365,395.0848,39186.0
2023-02-09 15:15:00,409.49,409.49,409.14,409.3,33031.0,395.0848,395.0848,394.7471,394.9015,33031.0
2023-02-09 15:20:00,409.35,409.58,408.93,408.95,55957.0,394.9497,395.1716,394.5445,394.5638,55957.0
2023-02-09 15:25:00,408.98,409.02,408.52,408.72,45060.0,394.5927,394.6313,394.1489,394.3419,45060.0
2023-02-09 15:30:00,408.65,408.68,407.9,407.97,48893.0,394.2743,394.3033,393.5507,393.6183,48893.0
2023-02-09 15:35:00,408.01,408.72,407.73,408.69,20417.0,393.6569,394.3419,393.3867,394.3129,20417.0
2023-02-09 15:40:00,408.71,409.08,408.45,409.08,21471.0,394.3322,394.6892,394.0814,394.6892,21471.0
2023-02-09 15:45:00,409.09,409.45,408.71,408.92,21166.0,394.6989,395.0462,394.3322,394.5348,21166.0
2023-02-09 15:50:00,408.97,410.1,408.97,409.82,121068.0,394.5831,395.6733,394.5831,395.4032,121068.0
2023-02-09 15:55:00,409.8,409.83,408.82,409.1,122212.0,395.3839,395.4128,394.4384,394.7085,122212.0
2023-02-10 09:30:00,407.8,408.58,407.71,408.4,73526.0,393.4542,394.2068,393.3674,394.0331,73526.0
2023-02-10 09:35:00,408.34,408.81,408.01,408.16,40153.0,393.9752,394.4287,393.6569,393.8016,40153.0
2023-02-10 09:40:00,407.95,407.95,407.39,407.77,21703.0,393.599,393.599,393.0587,393.4253,21703.0
2023-02-10 09:45:00,407.7,408.6,407.53,408.48,38831.0,393.3578,394.2261,393.1937,394.1103,38831.0
2023-02-10 09:50:00,408.55,408.87,408.05,408.1,28209.0,394.1779,394.4866,393.6954,393.7437,28209.0
2023-02-10 09:55:00,408.07,408.51,408.0,408.24,20023.0,393.7147,394.1393,393.6472,393.8788,20023.0
2023-02-10 10:00:00,408.22,408.35,406.93,407.47,92407.0,393.8595,393.9849,392.6148,393.1358,92407.0
2023-02-10 10:05:00,407.57,408.45,407.52,408.21,89713.0,393.2323,394.0814,393.1841,393.8498,89713.0
2023-02-10 10:10:00,408.21,409.49,408.19,409.19,61270.0,393.8498,395.0848,393.8305,394.7953,61270.0
2023-02-10 10:15:00,409.28,409.99,408.84,409.58,51052.0,394.8822,395.5672,394.4577,395.1716,51052.0
2023-02-10 10:20:00,409.56,410.0,409.36,409.68,26509.0,395.1523,395.5768,394.9594,395.2681,26509.0
2023-02-10 10:25:00,409.65,409.74,409.12,409.42,39053.0,395.2392,395.326,394.7278,395.0173,39053.0
2023-02-10 10:30:00,409.33,409.69,409.16,409.44,16930.0,394.9304,395.2778,394.7664,395.0365,16930.0
2023-02-10 10:35:00,409.57,409.84,409.2,409.46,7108.0,395.162,395.4225,394.805,395.0558,7108.0
2023-02-10 10:40:00,409.15,409.15,408.58,408.89,22734.0,394.7567,394.7567,394.2068,394.5059,22734.0
2023-02-10 10:45:00,408.77,408.85,408.43,408.66,17656.0,394.3901,394.4673,394.0621,394.284,17656.0
2023-02-10 10:50:00,408.65,408.65,407.81,408.15,32279.0,394.2743,394.2743,393.4639,393.7919,32279.0
2023-02-10 10:55:00,408.31,408.55,408.02,408.55,61118.0,393.9463,394.1779,393.6665,394.1779,61118.0
2023-02-10 11:00:00,408.45,408.93,408.45,408.67,11615.0,394.0814,394.5445,394.0814,394.2936,11615.0
2023-02-10 11:05:00,408.65,409.16,408.48,409.07,29658.0,394.2743,394.7664,394.1103,394.6796,29658.0
2023-02-10 11:10:00,409.13,409.34,408.41,408.86,41240.0,394.7375,394.9401,394.0428,394.477,41240.0
2023-02-10 11:15:00,409.0,409.38,408.85,409.32,14510.0,394.612,394.9787,394.4673,394.9208,14510.0
2023-02-10 11:20:00,409.27,409.4,409.16,409.35,16559.0,394.8725,394.998,394.7664,394.9497,16559.0
2023-02-10 11:25:00,409.21,409.25,408.66,408.81,13395.0,394.8146,394.8532,394.284,394.4287,13395.0
2023-02-10 11:30:00,408.74,408.9,408.23,408.61,79632.0,394.3612,394.5155,393.8691,394.2357,79632.0
2023-02-10 11:35:00,408.6,408.95,408.58,408.62,24573.0,394.2261,394.5638,394.2068,394.2454,24573.0
2023-02-10 11:40:00,408.56,408.84,408.46,408.59,6917.0,394.1875,394.4577,394.091,394.2164,6917.0
2023-02-10 11:45:00,408.66,408.77,408.19,408.34,9578.0,394.284,394.3901,393.8305,393.9752,9578.0
2023-02-10 11:50:00,408.34,408.57,408.25,408.57,8857.0,393.9752,394.1972,393.8884,394.1972,8857.0
2023-02-10 11:55:00,408.52,408.64,408.04,408.19,18379.0,394.1489,394.2647,393.6858,393.8305,18379.0
2023-02-10 12:00:00,408.14,408.3,407.5,407.54,26653.0,393.7823,393.9367,393.1648,393.2034,26653.0
2023-02-10 12:05:00,407.72,407.94,407.57,407.76,21581.0,393.3771,393.5893,393.2323,393.4156,21581.0
2023-02-10 12:10:00,407.75,407.9,407.33,407.47,29870.0,393.406,393.5507,393.0008,393.1358,29870.0
2023-02-10 12:15:00,407.45,407.59,407.17,407.43,43814.0,393.1166,393.2516,392.8464,393.0973,43814.0
2023-02-10 12:20:00,407.42,407.95,407.41,407.84,20684.0,393.0876,393.599,393.078,393.4928,20684.0
2023-02-10 12:25:00,407.78,407.94,407.46,407.73,17085.0,393.4349,393.5893,393.1262,393.3867,17085.0
2023-02-10 12:30:00,407.76,408.54,407.69,408.13,65863.0,393.4156,394.1682,393.3481,393.7726,65863.0
2023-02-10 12:35:00,408.14,408.36,408.0,408.0,15975.0,393.7823,393.9945,393.6472,393.6472,15975.0
2023-02-10 12:40:00,408.04,408.38,408.0,408.06,16455.0,393.6858,394.0138,393.6472,393.7051,16455.0
2023-02-10 12:45:00,408.07,408.44,408.0,408.1,8340.0,393.7147,394.0717,393.6472,393.7437,8340.0
2023-02-10 12:50:00,408.1,408.39,408.07,408.39,10279.0,393.7437,394.0235,393.7147,394.0235,10279.0
2023-02-10 12:55:00,408.48,408.81,408.38,408.81,16007.0,394.1103,394.4287,394.0138,394.4287,16007.0
2023-02-10 13:00:00,408.81,408.98,408.66,408.75,14710.0,394.4287,394.5927,394.284,394.3708,14710.0
2023-02-10 13:05:00,408.74,408.98,408.63,408.84,15938.0,394.3612,394.5927,394.255,394.4577,15938.0
2023-02-10 13:10:00,408.82,409.04,408.8,409.04,5194.0,394.4384,394.6506,394.4191,394.6506,5194.0
2023-02-10 13:15:00,409.25,409.66,409.25,409.65,8424.0,394.8532,395.2488,394.8532,395.2392,8424.0
2023-02-10 13:20:00,409.67,410.04,409.67,409.82,13528.0,395.2585,395.6154,395.2585,395.4032,13528.0
2023-02-10 13:25:00,409.74,409.98,409.45,409.51,9317.0,395.326,395.5576,395.0462,395.1041,9317.0
2023-02-10 13:30:00,409.45,409.45,409.13,409.41,10556.0,395.0462,395.0462,394.7375,395.0076,10556.0
2023-02-10 13:35:00,409.37,409.57,409.26,409.41,40991.0,394.969,395.162,394.8629,395.0076,40991.0
2023-02-10 13:40:00,409.41,409.42,408.8,408.87,13234.0,395.0076,395.0173,394.4191,394.4866,13234.0
2023-02-10 13:45:00,408.8,409.23,408.8,409.19,7142.0,394.4191,394.8339,394.4191,394.7953,7142.0
2023-02-10 13:50:00,409.17,409.26,408.89,409.04,17853.0,394.776,394.8629,394.5059,394.6506,17853.0
2023-02-10 13:55:00,408.96,408.96,408.64,408.64,7810.0,394.5734,394.5734,394.2647,394.2647,7810.0
2023-02-10 14:00:00,408.66,408.77,408.36,408.51,21162.0,394.284,394.3901,393.9945,394.1393,21162.0
2023-02-10 14:05:00,408.51,408.57,408.35,408.49,13256.0,394.1393,394.1972,393.9849,394.12,13256.0
2023-02-10 14:10:00,408.45,408.82,408.45,408.75,33355.0,394.0814,394.4384,394.0814,394.3708,33355.0
2023-02-10 14:15:00,408.87,408.94,408.62,408.78,7795.0,394.4866,394.5541,394.2454,394.3998,7795.0
2023-02-10 14:20:00,408.76,408.87,408.6,408.67,37388.0,394.3805,394.4866,394.2261,394.2936,37388.0
2023-02-10 14:25:00,408.54,408.61,408.31,408.36,5886.0,394.1682,394.2357,393.9463,393.9945,5886.0
2023-02-10 14:30:00,408.34,408.93,408.15,408.88,23362.0,393.9752,394.5445,393.7919,394.4962,23362.0
2023-02-10 14:35:00,408.92,409.0,408.64,408.88,10252.0,394.5348,394.612,394.2647,394.4962,10252.0
2023-02-10 14:40:00,408.92,408.92,408.43,408.75,13821.0,394.5348,394.5348,394.0621,394.3708,13821.0
2023-02-10 14:45:00,408.77,408.83,408.46,408.8,11004.0,394.3901,394.448,394.091,394.4191,11004.0
2023-02-10 14:50:00,408.76,409.31,408.73,409.27,7691.0,394.3805,394.9111,394.3515,394.8725,7691.0
2023-02-10 14:55:00,409.26,409.39,409.13,409.23,8552.0,394.8629,394.9883,394.7375,394.8339,8552.0
2023-02-10 15:00:00,409.42,409.72,409.11,409.11,18515.0,395.0173,395.3067,394.7182,394.7182,18515.0
2023-02-10 15:05:00,409.24,409.53,409.19,409.37,21480.0,394.8436,395.1234,394.7953,394.969,21480.0
2023-02-10 15:10:00,409.36,409.55,409.17,409.19,11432.0,394.9594,395.1427,394.776,394.7953,11432.0
2023-02-10 15:15:00,409.18,409.19,408.78,408.99,9553.0,394.7857,394.7953,394.3998,394.6024,9553.0
2023-02-10 15:20:00,408.92,408.97,408.66,408.71,22439.0,394.5348,394.5831,394.284,394.3322,22439.0
2023-02-10 15:25:00,408.67,409.06,408.67,409.06,14732.0,394.2936,394.6699,394.2936,394.6699,14732.0
2023-02-10 15:30:00,409.08,409.34,409.07,409.34,18022.0,394.6892,394.9401,394.6796,394.9401,18022.0
2023-02-10 15:35:00,409.29,409.77,409.29,409.77,24137.0,394.8918,395.3549,394.8918,395.3549,24137.0
2023-02-10 15:40:00,409.71,409.82,409.42,409.65,22875.0,395.297,395.4032,395.0173,395.2392,22875.0
2023-02-10 15:45:00,409.67,410.12,409.67,410.08,30646.0,395.2585,395.6926,395.2585,395.654,30646.0
2023-02-10 15:50:00,410.06,410.36,409.57,410.1,52044.0,395.6347,395.9242,395.162,395.6733,52044.0
2023-02-10 15:55:00,410.14,410.27,409.8,409.93,66802.0,395.7119,395.8373,395.3839,395.5093,66802.0
2023-02-13 09:30:00,410.67,410.94,410.31,410.44,64151.0,396.2233,396.4838,395.8759,396.0014,64151.0
2023-02-13 09:35:00,410.49,411.0,410.19,411.0,20387.0,396.0496,396.5417,395.7602,396.5417,20387.0
2023-02-13 09:40:00,411.04,411.43,410.79,411.14,19094.0,396.5803,396.9565,396.3391,396.6767,19094.0
2023-02-13 09:45:00,411.16,411.59,410.96,411.34,14866.0,396.696,397.1109,396.5031,396.8697,14866.0
2023-02-13 09:50:00,411.45,411.67,410.96,411.5,16859.0,396.9758,397.1881,396.5031,397.0241,16859.0
2023-02-13 09:55:00,411.54,412.27,411.53,412.24,23589.0,397.0627,397.767,397.053,397.738,23589.0
2023-02-13 10:00:00,412.25,412.47,412.17,412.34,30213.0,397.7477,397.96,397.6705,397.8345,30213.0
2023-02-13 10:05:00,412.2,412.44,411.99,412.23,41150.0,397.6995,397.931,397.4968,397.7284,41150.0
2023-02-13 10:10:00,412.23,412.29,411.9,412.2,15775.0,397.7284,397.7863,397.41,397.6995,15775.0
2023-02-13 10:15:00,412.16,412.28,411.96,412.22,14230.0,397.6609,397.7766,397.4679,397.7188,14230.0
2023-02-13 10:20:00,412.25,412.43,412.05,412.27,22453.0,397.7477,397.9214,397.5547,397.767,22453.0
2023-02-13 10:25:00,412.32,412.85,412.28,412.85,14538.0,397.8152,398.3266,397.7766,398.3266,14538.0
2023-02-13 10:30:00,412.9,412.91,412.63,412.73,25233.0,398.3748,398.3845,398.1143,398.2108,25233.0
2023-02-13 10:35:00,412.76,412.95,412.66,412.67,16261.0,398.2398,398.4231,398.1433,398.1529,16261.0
2023-02-13 10:40:00,412.68,412.9,412.6,412.83,21698.0,398.1626,398.3748,398.0854,398.3073,21698.0
2023-02-13 10:45:00,412.84,413.33,412.72,413.33,34869.0,398.3169,398.7897,398.2012,398.7897,34869.0
2023-02-13 10:50:00,413.31,413.62,413.31,413.45,26730.0,398.7704,399.0695,398.7704,398.9055,26730.0
2023-02-13 10:55:00,413.47,413.76,413.37,413.37,16368.0,398.9248,399.2046,398.8283,398.8283,16368.0
2023-02-13 11:00:00,413.4,413.69,413.37,413.61,25129.0,398.8572,399.137,398.8283,399.0599,25129.0
2023-02-13 11:05:00,413.62,413.68,413.4,413.49,24065.0,399.0695,399.1274,398.8572,398.9441,24065.0
2023-02-13 11:10:00,413.51,413.84,413.35,413.81,18888.0,398.9634,399.2818,398.809,399.2528,18888.0
2023-02-13 11:15:00,413.81,413.89,413.57,413.64,30061.0,399.2528,399.33,399.0213,399.0888,30061.0
2023-02-13 11:20:00,413.64,413.73,413.42,413.5,15712.0,399.0888,399.1756,398.8765,398.9537,15712.0
2023-02-13 11:25:00,413.48,413.58,413.39,413.58,31996.0,398.9344,399.0309,398.8476,399.0309,31996.0
2023-02-13 11:30:00,413.6,413.63,413.09,413.17,20566.0,399.0502,399.0791,398.5581,398.6353,20566.0
2023-02-13 11:35:00,413.2,413.27,413.01,413.25,20345.0,398.6643,398.7318,398.481,398.7125,20345.0
2023-02-13 11:40:00,413.24,414.03,413.23,414.02,45639.0,398.7029,399.4651,398.6932,399.4554,45639.0
2023-02-13 11:45:00,414.06,414.3,413.92,414.1,26210.0,399.494,399.7256,399.3589,399.5326,26210.0
2023-02-13 11:50:00,414.03,414.03,413.66,413.69,45625.0,399.4651,399.4651,399.1081,399.137,45625.0
2023-02-13 11:55:00,413.69,413.82,413.5,413.82,15722.0,399.137,399.2625,398.9537,399.2625,15722.0
2023-02-13 12:00:00,413.78,413.92,413.74,413.8,32349.0,399.2239,399.3589,399.1853,399.2432,32349.0
2023-02-13 12:05:00,413.78,414.13,413.78,414.02,22590.0,399.2239,399.5616,399.2239,399.4554,22590.0
2023-02-13 12:10:00,414.0,414.11,413.87,413.98,16390.0,399.4361,399.5423,399.3107,399.4168,16390.0
2023-02-13 12:15:00,413.99,414.22,413.99,414.17,14244.0,399.4265,399.6484,399.4265,399.6002,14244.0
2023-02-13 12:20:00,414.21,414.36,414.06,414.23,27363.0,399.6387,399.7835,399.494,399.658,27363.0
2023-02-13 12:25:00,414.21,414.21,413.95,414.05,18164.0,399.6387,399.6387,399.3879,399.4844,18164.0
2023-02-13 12:30:00,414.15,414.15,413.88,414.09,12049.0,399.5809,399.5809,399.3204,399.523,12049.0
2023-02-13 12:35:00,414.08,414.23,413.96,414.2,24414.0,399.5133,399.658,399.3975,399.6291,24414.0
2023-02-13 12:40:00,414.22,414.33,414.15,414.24,9839.0,399.6484,399.7545,399.5809,399.6677,9839.0
2023-02-13 12:45:00,414.23,414.48,414.23,414.35,32702.0,399.658,399.8992,399.658,399.7738,32702.0
2023-02-13 12:50:00,414.34,414.4,414.26,414.34,18293.0,399.7642,399.8221,399.687,399.7642,18293.0
2023-02-13 12:55:00,414.34,414.34,413.98,414.09,63915.0,399.7642,399.7642,399.4168,399.523,63915.0
2023-02-13 13:00:00,414.09,414.26,413.92,413.96,12542.0,399.523,399.687,399.3589,399.3975,12542.0
2023-02-13 13:05:00,413.96,413.96,413.66,413.69,17895.0,399.3975,399.3975,399.1081,399.137,17895.0
2023-02-13 13:10:00,413.68,413.75,413.57,413.73,13739.0,399.1274,399.1949,399.0213,399.1756,13739.0
2023-02-13 13:15:00,413.7,414.05,413.7,413.94,22504.0,399.1467,399.4844,399.1467,399.3782,22504.0
2023-02-13 13:20:00,413.99,414.02,413.85,413.94,16934.0,399.4265,399.4554,399.2914,399.3782,16934.0
2023-02-13 13:25:00,413.9,414.39,413.88,414.32,16503.0,399.3397,399.8124,399.3204,399.7449,16503.0
2023-02-13 13:30:00,414.35,414.67,414.35,414.42,16243.0,399.7738,400.0826,399.7738,399.8414,16243.0
2023-02-13 13:35:00,414.43,414.47,414.32,414.37,22005.0,399.851,399.8896,399.7449,399.7931,22005.0
2023-02-13 13:40:00,414.38,414.4,414.18,414.25,16114.0,399.8028,399.8221,399.6098,399.6773,16114.0
2023-02-13 13:45:00,414.25,414.54,414.18,414.5,17148.0,399.6773,399.9571,399.6098,399.9185,17148.0
2023-02-13 13:50:00,414.52,414.61,414.38,414.43,25202.0,399.9378,400.0247,399.8028,399.851,25202.0
2023-02-13 13:55:00,414.44,414.71,414.44,414.68,17124.0,399.8607,400.1212,399.8607,400.0922,17124.0
2023-02-13 14:00:00,414.69,414.85,414.62,414.64,25754.0,400.1019,400.2562,400.0343,400.0536,25754.0
2023-02-13 14:05:00,414.63,414.65,414.37,414.44,19938.0,400.044,400.0633,399.7931,399.8607,19938.0
2023-02-13 14:10:00,414.43,414.47,414.08,414.14,30447.0,399.851,399.8896,399.5133,399.5712,30447.0
2023-02-13 14:15:00,414.15,414.34,414.07,414.22,27743.0,399.5809,399.7642,399.5037,399.6484,27743.0
2023-02-13 14:20:00,414.16,414.29,414.1,414.12,15088.0,399.5905,399.7159,399.5326,399.5519,15088.0
2023-02-13 14:25:00,414.07,414.13,413.7,413.7,21677.0,399.5037,399.5616,399.1467,399.1467,21677.0
2023-02-13 14:30:00,413.77,413.82,413.29,413.4,49231.0,399.2142,399.2625,398.7511,398.8572,49231.0
2023-02-13 14:35:00,413.38,413.85,413.36,413.6,66295.0,398.8379,399.2914,398.8186,399.0502,66295.0
2023-02-13 14:40:00,413.53,413.54,413.13,413.46,38302.0,398.9827,398.9923,398.5967,398.9151,38302.0
2023-02-13 14:45:00,413.43,413.51,413.08,413.18,17474.0,398.8862,398.9634,398.5485,398.645,17474.0
2023-02-13 14:50:00,413.14,413.61,413.11,413.5,21369.0,398.6064,399.0599,398.5774,398.9537,21369.0
2023-02-13 14:55:00,413.55,413.67,413.43,413.67,27429.0,399.002,399.1177,398.8862,399.1177,27429.0
2023-02-13 15:00:00,413.66,413.67,413.01,413.38,34514.0,399.1081,399.1177,398.481,398.8379,34514.0
2023-02-13 15:05:00,413.4,413.69,413.35,413.63,23049.0,398.8572,399.137,398.809,399.0791,23049.0
2023-02-13 15:10:00,413.59,413.81,413.54,413.72,37396.0,399.0406,399.2528,398.9923,399.166,37396.0
2023-02-13 15:15:00,413.64,413.79,413.45,413.77,27691.0,399.0888,399.2335,398.9055,399.2142,27691.0
2023-02-13 15:20:00,413.76,413.91,413.69,413.81,34252.0,399.2046,399.3493,399.137,399.2528,34252.0
2023-02-13 15:25:00,413.81,413.94,413.73,413.87,38871.0,399.2528,399.3782,399.1756,399.3107,38871.0
2023-02-13 15:30:00,413.88,414.25,413.87,414.18,57202.0,399.3204,399.6773,399.3107,399.6098,57202.0
2023-02-13 15:35:00,414.16,414.54,414.15,414.45,31945.0,399.5905,399.9571,399.5809,399.8703,31945.0
2023-02-13 15:40:00,414.49,414.62,414.39,414.47,24918.0,399.9089,400.0343,399.8124,399.8896,24918.0
2023-02-13 15:45:00,414.46,414.59,414.22,414.51,36089.0,399.88,400.0054,399.6484,399.9282,36089.0
2023-02-13 15:50:00,414.42,414.42,413.88,414.11,51719.0,399.8414,399.8414,399.3204,399.5423,51719.0
2023-02-13 15:55:00,414.11,414.79,414.11,414.78,240906.0,399.5423,400.1983,399.5423,400.1887,240906.0
2023-02-14 09:30:00,413.16,413.24,411.48,412.27,120153.0,398.6257,398.7029,397.0048,397.767,120153.0
2023-02-14 09:35:00,412.21,412.83,411.99,412.83,93681.0,397.7091,398.3073,397.4968,398.3073,93681.0
2023-02-14 09:40:00,412.78,413.25,412.38,413.16,26672.0,398.2591,398.7125,397.8731,398.6257,26672.0
2023-02-14 09:45:00,413.19,414.48,413.19,414.13,22726.0,398.6546,399.8992,398.6546,399.5616,22726.0
2023-02-14 09:50:00,414.25,414.57,413.85,414.23,18993.0,399.6773,399.9861,399.2914,399.658,18993.0
2023-02-14 09:55:00,414.53,415.62,414.43,415.2,16729.0,399.9475,400.9991,399.851,400.5939,16729.0
2023-02-14 10:00:00,415.42,416.2,415.28,415.96,41940.0,400.8062,401.5587,400.6711,401.3272,41940.0
2023-02-14 10:05:00,415.97,416.32,415.79,416.11,26803.0,401.3368,401.6745,401.1632,401.4719,26803.0
2023-02-14 10:10:00,416.16,417.0,415.93,416.63,24816.0,401.5201,402.3306,401.2982,401.9736,24816.0
2023-02-14 10:15:00,416.75,416.95,416.12,416.22,32673.0,402.0894,402.2824,401.4816,401.578,32673.0
2023-02-14 10:20:00,416.21,416.75,416.15,416.45,14299.0,401.5684,402.0894,401.5105,401.7999,14299.0
2023-02-14 10:25:00,416.39,416.44,415.28,415.33,19030.0,401.7421,401.7903,400.6711,400.7193,19030.0
2023-02-14 10:30:00,415.4,415.67,414.7,414.77,34835.0,400.7869,401.0474,400.1115,400.179,34835.0
2023-02-14 10:35:00,414.61,414.64,412.64,412.89,46984.0,400.0247,400.0536,398.124,398.3652,46984.0
2023-02-14 10:40:00,412.46,412.83,412.18,412.68,33095.0,397.9503,398.3073,397.6802,398.1626,33095.0
2023-02-14 10:45:00,412.57,412.84,411.24,412.69,71742.0,398.0564,398.3169,396.7732,398.1722,71742.0
2023-02-14 10:50:00,412.65,412.67,411.61,412.02,31955.0,398.1336,398.1529,397.1302,397.5258,31955.0
2023-02-14 10:55:00,412.07,412.62,411.72,412.41,32413.0,397.574,398.1047,397.2363,397.9021,32413.0
2023-02-14 11:00:00,412.4,413.56,412.3,413.4,32853.0,397.8924,399.0116,397.7959,398.8572,32853.0
2023-02-14 11:05:00,413.32,413.81,412.92,412.92,32328.0,398.7801,399.2528,398.3941,398.3941,32328.0
2023-02-14 11:10:00,413.09,413.55,412.9,413.13,21638.0,398.5581,399.002,398.3748,398.5967,21638.0
2023-02-14 11:15:00,413.16,413.66,412.96,413.59,36154.0,398.6257,399.1081,398.4327,399.0406,36154.0
2023-02-14 11:20:00,413.59,413.76,413.33,413.64,45136.0,399.0406,399.2046,398.7897,399.0888,45136.0
2023-02-14 11:25:00,413.77,413.84,411.68,411.81,49738.0,399.2142,399.2818,397.1977,397.3232,49738.0
2023-02-14 11:30:00,411.76,411.77,410.63,410.87,59217.0,397.2749,397.2846,396.1847,396.4162,59217.0
2023-02-14 11:35:00,410.85,411.46,410.81,411.0,27729.0,396.3969,396.9855,396.3584,396.5417,27729.0
2023-02-14 11:40:00,410.93,411.23,410.54,410.75,15821.0,396.4741,396.7636,396.0979,396.3005,15821.0
2023-02-14 11:45:00,410.72,411.67,410.72,411.4,38904.0,396.2715,397.1881,396.2715,396.9276,38904.0
2023-02-14 11:50:00,411.38,411.44,410.44,411.1,22372.0,396.9083,396.9662,396.0014,396.6382,22372.0
2023-02-14 11:55:00,410.96,411.62,410.86,411.57,16754.0,396.5031,397.1399,396.4066,397.0916,16754.0
2023-02-14 12:00:00,411.39,411.98,411.34,411.7,33799.0,396.9179,397.4872,396.8697,397.217,33799.0
2023-02-14 12:05:00,411.7,411.96,411.57,411.93,10791.0,397.217,397.4679,397.0916,397.439,10791.0
2023-02-14 12:10:00,412.15,412.61,412.08,412.44,31345.0,397.6512,398.095,397.5837,397.931,31345.0
2023-02-14 12:15:00,412.52,412.6,412.28,412.45,13574.0,398.0082,398.0854,397.7766,397.9407,13574.0
2023-02-14 12:20:00,412.49,412.9,412.19,412.21,11775.0,397.9793,398.3748,397.6898,397.7091,11775.0
2023-02-14 12:25:00,412.26,412.82,412.19,412.42,10693.0,397.7573,398.2976,397.6898,397.9117,10693.0
2023-02-14 12:30:00,412.36,413.01,412.36,412.93,12202.0,397.8538,398.481,397.8538,398.4038,12202.0
2023-02-14 12:35:00,412.94,412.97,412.42,412.58,8423.0,398.4134,398.4424,397.9117,398.0661,8423.0
2023-02-14 12:40:00,412.57,412.99,412.34,412.61,101378.0,398.0564,398.4617,397.8345,398.095,101378.0
2023-02-14 12:45:00,412.54,412.86,412.51,412.73,5419.0,398.0275,398.3362,397.9985,398.2108,5419.0
2023-02-14 12:50:00,412.59,412.64,412.27,412.49,16731.0,398.0757,398.124,397.767,397.9793,16731.0
2023-02-14 12:55:00,412.59,413.17,412.57,413.0,7354.0,398.0757,398.6353,398.0564,398.4713,7354.0
2023-02-14 13:00:00,412.95,414.69,412.95,414.43,56348.0,398.4231,400.1019,398.4231,399.851,56348.0
2023-02-14 13:05:00,414.44,414.73,414.4,414.48,12275.0,399.8607,400.1405,399.8221,399.8992,12275.0
2023-02-14 13:10:00,414.39,414.52,414.1,414.52,10144.0,399.8124,399.9378,399.5326,399.9378,10144.0
2023-02-14 13:15:00,414.58,415.45,414.46,414.78,27729.0,399.9957,400.8351,399.88,400.1887,27729.0
2023-02-14 13:20:00,414.81,415.0,414.31,414.44,16744.0,400.2176,400.401,399.7352,399.8607,16744.0
2023-02-14 13:25:00,414.54,414.85,414.17,414.48,24455.0,399.9571,400.2562,399.6002,399.8992,24455.0
2023-02-14 13:30:00,414.56,414.75,414.38,414.69,11607.0,399.9764,400.1598,399.8028,400.1019,11607.0
2023-02-14 13:35:00,414.68,414.88,414.36,414.57,15172.0,400.0922,400.2852,399.7835,399.9861,15172.0
2023-02-14 13:40:00,414.57,414.71,413.78,413.79,13826.0,399.9861,400.1212,399.2239,399.2335,13826.0
2023-02-14 13:45:00,413.99,414.49,413.99,414.41,7216.0,399.4265,399.9089,399.4265,399.8317,7216.0
2023-02-14 13:50:00,414.44,414.6,414.31,414.46,7706.0,399.8607,400.015,399.7352,399.88,7706.0
2023-02-14 13:55:00,414.64,414.79,414.17,414.39,6651.0,400.0536,400.1983,399.6002,399.8124,6651.0
2023-02-14 14:00:00,414.19,414.91,414.11,414.67,18540.0,399.6194,400.3141,399.5423,400.0826,18540.0
2023-02-14 14:05:00,414.57,414.6,413.21,413.74,48768.0,399.9861,400.015,398.6739,399.1853,48768.0
2023-02-14 14:10:00,413.82,414.06,413.75,413.98,9653.0,399.2625,399.494,399.1949,399.4168,9653.0
2023-02-14 14:15:00,414.06,414.66,413.96,414.6,12364.0,399.494,400.0729,399.3975,400.015,12364.0
2023-02-14 14:20:00,414.54,414.75,414.33,414.52,9174.0,399.9571,400.1598,399.7545,399.9378,9174.0
2023-02-14 14:25:00,414.57,414.57,414.23,414.41,16634.0,399.9861,399.9861,399.658,399.8317,16634.0
2023-02-14 14:30:00,414.46,415.17,414.44,415.17,10732.0,399.88,400.565,399.8607,400.565,10732.0
2023-02-14 14:35:00,415.24,415.54,415.17,415.25,12491.0,400.6325,400.922,400.565,400.6422,12491.0
2023-02-14 14:40:00,415.22,415.49,415.21,415.33,10959.0,400.6132,400.8737,400.6036,400.7193,10959.0
2023-02-14 14:45:00,415.29,415.48,415.11,415.34,22317.0,400.6808,400.8641,400.5071,400.729,22317.0
2023-02-14 14:50:00,415.38,415.56,414.92,415.13,23524.0,400.7676,400.9413,400.3238,400.5264,23524.0
2023-02-14 14:55:00,415.08,415.36,414.92,415.11,23719.0,400.4781,400.7483,400.3238,400.5071,23719.0
2023-02-14 15:00:00,415.14,415.42,414.92,415.02,29612.0,400.536,400.8062,400.3238,400.4203,29612.0
2023-02-14 15:05:00,415.0,415.05,414.73,414.83,28771.0,400.401,400.4492,400.1405,400.2369,28771.0
2023-02-14 15:10:00,414.76,415.06,414.38,414.95,20240.0,400.1694,400.4588,399.8028,400.3527,20240.0
2023-02-14 15:15:00,414.95,415.13,414.64,415.02,13722.0,400.3527,400.5264,400.0536,400.4203,13722.0
2023-02-14 15:20:00,414.97,415.29,414.9,415.24,28436.0,400.372,400.6808,400.3045,400.6325,28436.0
2023-02-14 15:25:00,415.29,415.38,415.01,415.03,18796.0,400.6808,400.7676,400.4106,400.4299,18796.0
2023-02-14 15:30:00,414.8,415.36,414.75,415.1,22178.0,400.208,400.7483,400.1598,400.4974,22178.0
2023-02-14 15:35:00,415.15,415.37,415.01,415.2,35723.0,400.5457,400.7579,400.4106,400.5939,35723.0
2023-02-14 15:40:00,415.23,415.54,415.1,415.52,26520.0,400.6229,400.922,400.4974,400.9027,26520.0
2023-02-14 15:45:00,415.42,415.53,415.18,415.43,21269.0,400.8062,400.9123,400.5746,400.8158,21269.0
2023-02-14 15:50:00,415.4,415.43,414.97,415.43,43782.0,400.7869,400.8158,400.372,400.8158,43782.0
2023-02-14 15:55:00,415.47,415.65,414.44,414.59,251769.0,400.8544,401.0281,399.8607,400.0054,251769.0
2023-02-15 09:30:00,412.26,412.93,412.07,412.78,91103.0,397.7573,398.4038,397.574,398.2591,91103.0
2023-02-15 09:35:00,412.75,413.01,412.48,412.53,43995.0,398.2301,398.481,397.9696,398.0178,43995.0
2023-02-15 09:40:00,412.57,413.39,412.31,413.0,25605.0,398.0564,398.8476,397.8056,398.4713,25605.0
2023-02-15 09:45:00,412.88,413.4,412.67,413.4,33669.0,398.3555,398.8572,398.1529,398.8572,33669.0
2023-02-15 09:50:00,413.4,413.55,411.69,412.12,272630.0,398.8572,399.002,397.2074,397.6223,272630.0
2023-02-15 09:55:00,412.12,412.43,411.94,412.26,26180.0,397.6223,397.9214,397.4486,397.7573,26180.0
2023-02-15 10:00:00,412.11,412.84,412.09,412.78,17314.0,397.6126,398.3169,397.5933,398.2591,17314.0
2023-02-15 10:05:00,412.7,412.86,411.75,412.08,39869.0,398.1819,398.3362,397.2653,397.5837,39869.0
2023-02-15 10:10:00,412.16,412.43,411.44,412.16,32478.0,397.6609,397.9214,396.9662,397.6609,32478.0
2023-02-15 10:15:00,412.2,413.23,412.2,413.16,23302.0,397.6995,398.6932,397.6995,398.6257,23302.0
2023-02-15 10:20:00,413.14,413.3,412.62,412.64,12449.0,398.6064,398.7608,398.1047,398.124,12449.0
2023-02-15 10:25:00,412.62,413.06,412.6,412.82,11535.0,398.1047,398.5292,398.0854,398.2976,11535.0
2023-02-15 10:30:00,412.79,413.58,412.57,413.58,29262.0,398.2687,399.0309,398.0564,399.0309,29262.0
2023-02-15 10:35:00,413.45,413.53,413.03,413.28,13975.0,398.9055,398.9827,398.5003,398.7415,13975.0
2023-02-15 10:40:00,413.28,413.39,412.48,412.51,27830.0,398.7415,398.8476,397.9696,397.9985,27830.0
2023-02-15 10:45:00,412.47,412.83,412.44,412.58,20642.0,397.96,398.3073,397.931,398.0661,20642.0
2023-02-15 10:50:00,412.56,412.96,412.44,412.74,16799.0,398.0468,398.4327,397.931,398.2205,16799.0
2023-02-15 10:55:00,412.69,413.09,412.56,412.66,11240.0,398.1722,398.5581,398.0468,398.1433,11240.0
2023-02-15 11:00:00,412.57,413.23,412.55,413.12,23079.0,398.0564,398.6932,398.0371,398.5871,23079.0
2023-02-15 11:05:00,413.16,413.85,413.1,413.61,32325.0,398.6257,399.2914,398.5678,399.0599,32325.0
2023-02-15 11:10:00,413.68,413.85,413.55,413.59,13154.0,399.1274,399.2914,399.002,399.0406,13154.0
2023-02-15 11:15:00,413.65,413.84,413.33,413.42,12034.0,399.0984,399.2818,398.7897,398.8765,12034.0
2023-02-15 11:20:00,413.45,413.57,413.3,413.52,10808.0,398.9055,399.0213,398.7608,398.973,10808.0
2023-02-15 11:25:00,413.56,414.04,413.4,414.04,30465.0,399.0116,399.4747,398.8572,399.4747,30465.0
2023-02-15 11:30:00,414.08,414.11,413.44,413.5,43220.0,399.5133,399.5423,398.8958,398.9537,43220.0
2023-02-15 11:35:00,413.44,413.91,413.42,413.84,10815.0,398.8958,399.3493,398.8765,399.2818,10815.0
2023-02-15 11:40:00,413.81,414.4,413.81,414.32,32283.0,399.2528,399.8221,399.2528,399.7449,32283.0
2023-02-15 11:45:00,414.4,414.72,414.26,414.54,28623.0,399.8221,400.1308,399.687,399.9571,28623.0
2023-02-15 11:50:00,414.57,414.64,414.4,414.45,17774.0,399.9861,400.0536,399.8221,399.8703,17774.0
2023-02-15 11:55:00,414.59,414.66,414.1,414.11,37392.0,400.0054,400.0729,399.5326,399.5423,37392.0
2023-02-15 12:00:00,414.13,414.23,413.86,413.87,20543.0,399.5616,399.658,399.3011,399.3107,20543.0
2023-02-15 12:05:00,413.88,414.0,413.04,413.48,12083.0,399.3204,399.4361,398.5099,398.9344,12083.0
2023-02-15 12:10:00,413.46,413.6,413.22,413.28,12761.0,398.9151,399.0502,398.6836,398.7415,12761.0
2023-02-15 12:15:00,413.35,413.41,413.14,413.3,10351.0,398.809,398.8669,398.6064,398.7608,10351.0
2023-02-15 12:20:00,413.17,413.33,412.99,413.13,8263.0,398.6353,398.7897,398.4617,398.5967,8263.0
2023-02-15 12:25:00,413.11,413.4,412.84,412.92,46075.0,398.5774,398.8572,398.3169,398.3941,46075.0
2023-02-15 12:30:00,412.88,413.16,412.85,413.16,11690.0,398.3555,398.6257,398.3266,398.6257,11690.0
2023-02-15 12:35:00,413.27,413.47,412.76,413.1,38352.0,398.7318,398.9248,398.2398,398.5678,38352.0
2023-02-15 12:40:00,413.12,413.6,413.12,413.5,15267.0,398.5871,399.0502,398.5871,398.9537,15267.0
2023-02-15 12:45:00,413.55,413.56,413.38,413.53,6898.0,399.002,399.0116,398.8379,398.9827,6898.0
2023-02-15 12:50:00,413.49,413.8,413.48,413.7,8251.0,398.9441,399.2432,398.9344,399.1467,8251.0
2023-02-15 12:55:00,413.73,413.74,413.28,413.46,10419.0,399.1756,399.1853,398.7415,398.9151,10419.0
2023-02-15 13:00:00,413.46,413.67,413.38,413.43,9180.0,398.9151,399.1177,398.8379,398.8862,9180.0
2023-02-15 13:05:00,413.4,413.7,413.13,413.7,14564.0,398.8572,399.1467,398.5967,399.1467,14564.0
2023-02-15 13:10:00,413.72,413.98,413.68,413.89,34501.0,399.166,399.4168,399.1274,399.33,34501.0
2023-02-15 13:15:00,413.93,414.05,413.7,414.05,21294.0,399.3686,399.4844,399.1467,399.4844,21294.0
2023-02-15 13:20:00,414.05,414.21,414.0,414.15,30499.0,399.4844,399.6387,399.4361,399.5809,30499.0
2023-02-15 13:25:00,414.17,414.28,414.13,414.28,27083.0,399.6002,399.7063,399.5616,399.7063,27083.0
2023-02-15 13:30:00,414.32,414.41,414.03,414.31,9454.0,399.7449,399.8317,399.4651,399.7352,9454.0
2023-02-15 13:35:00,414.27,414.38,414.16,414.35,17627.0,399.6966,399.8028,399.5905,399.7738,17627.0
2023-02-15 13:40:00,414.37,414.75,414.33,414.68,19876.0,399.7931,400.1598,399.7545,400.0922,19876.0
2023-02-15 13:45:00,414.69,414.85,414.66,414.75,18152.0,400.1019,400.2562,400.0729,400.1598,18152.0
2023-02-15 13:50:00,414.74,414.86,414.51,414.86,17326.0,400.1501,400.2659,399.9282,400.2659,17326.0
2023-02-15 13:55:00,414.85,414.91,414.73,414.91,13774.0,400.2562,400.3141,400.1405,400.3141,13774.0
2023-02-15 14:00:00,414.9,415.0,414.78,414.82,24061.0,400.3045,400.401,400.1887,400.2273,24061.0
2023-02-15 14:05:00,414.82,415.3,414.82,415.18,13324.0,400.2273,400.6904,400.2273,400.5746,13324.0
2023-02-15 14:10:00,415.18,415.42,415.06,415.42,44778.0,400.5746,400.8062,400.4588,400.8062,44778.0
2023-02-15 14:15:00,415.45,415.45,415.04,415.04,7843.0,400.8351,400.8351,400.4395,400.4395,7843.0
2023-02-15 14:20:00,415.04,415.24,415.03,415.07,19388.0,400.4395,400.6325,400.4299,400.4685,19388.0
2023-02-15 14:25:00,415.08,415.17,414.85,415.14,13913.0,400.4781,400.565,400.2562,400.536,13913.0
2023-02-15 14:30:00,415.19,415.31,415.05,415.2,8655.0,400.5843,400.7001,400.4492,400.5939,8655.0
2023-02-15 14:35:00,415.18,415.25,415.01,415.18,30212.0,400.5746,400.6422,400.4106,400.5746,30212.0
2023-02-15 14:40:00,415.17,415.4,415.1,415.32,15567.0,400.565,400.7869,400.4974,400.7097,15567.0
2023-02-15 14:45:00,415.34,415.44,414.97,415.0,11050.0,400.729,400.8255,400.372,400.401,11050.0
2023-02-15 14:50:00,415.02,415.12,414.54,414.66,41566.0,400.4203,400.5167,399.9571,400.0729,41566.0
2023-02-15 14:55:00,414.68,414.7,414.29,414.31,18368.0,400.0922,400.1115,399.7159,399.7352,18368.0
2023-02-15 15:00:00,414.39,414.66,414.38,414.66,30671.0,399.8124,400.0729,399.8028,400.0729,30671.0
2023-02-15 15:05:00,414.76,414.98,414.75,414.96,14492.0,400.1694,400.3817,400.1598,400.3624,14492.0
2023-02-15 15:10:00,414.79,414.96,414.66,414.75,16477.0,400.1983,400.3624,400.0729,400.1598,16477.0
2023-02-15 15:15:00,414.76,414.88,414.48,414.55,18990.0,400.1694,400.2852,399.8992,399.9668,18990.0
2023-02-15 15:20:00,414.58,414.77,414.42,414.45,24609.0,399.9957,400.179,399.8414,399.8703,24609.0
2023-02-15 15:25:00,414.44,414.78,414.4,414.75,19495.0,399.8607,400.1887,399.8221,400.1598,19495.0
2023-02-15 15:30:00,414.76,415.02,414.7,415.02,72851.0,400.1694,400.4203,400.1115,400.4203,72851.0
2023-02-15 15:35:00,414.99,415.11,414.86,415.06,27777.0,400.3913,400.5071,400.2659,400.4588,27777.0
2023-02-15 15:40:00,415.03,415.2,414.72,414.92,40600.0,400.4299,400.5939,400.1308,400.3238,40600.0
2023-02-15 15:45:00,414.85,415.29,414.85,415.26,21715.0,400.2562,400.6808,400.2562,400.6518,21715.0
2023-02-15 15:50:00,415.3,415.48,414.88,415.15,56436.0,400.6904,400.8641,400.2852,400.5457,56436.0
2023-02-15 15:55:00,415.09,415.96,414.97,415.93,119012.0,400.4878,401.3272,400.372,401.2982,119012.0
2023-02-16 09:30:00,410.74,411.42,410.73,411.09,78833.0,396.2908,396.9469,396.2812,396.6285,78833.0
2023-02-16 09:35:00,410.89,411.33,410.18,411.32,65856.0,396.4355,396.8601,395.7505,396.8504,65856.0
2023-02-16 09:40:00,411.27,411.54,410.6,411.19,37502.0,396.8022,397.0627,396.1557,396.725,37502.0
2023-02-16 09:45:00,411.18,411.56,410.81,411.28,13532.0,396.7153,397.082,396.3584,396.8118,13532.0
2023-02-16 09:50:00,411.14,411.66,410.93,411.15,19375.0,396.6767,397.1785,396.4741,396.6864,19375.0
2023-02-16 09:55:00,411.07,411.35,410.7,410.75,19871.0,396.6092,396.8794,396.2522,396.3005,19871.0
2023-02-16 10:00:00,410.67,410.97,410.35,410.76,30493.0,396.2233,396.5127,395.9145,396.3101,30493.0
2023-02-16 10:05:00,410.65,411.52,410.65,411.39,59118.0,396.204,397.0434,396.204,396.9179,59118.0
2023-02-16 10:10:00,411.36,412.01,411.26,411.59,35450.0,396.889,397.5161,396.7925,397.1109,35450.0
2023-02-16 10:15:00,411.67,412.09,411.25,412.07,43182.0,397.1881,397.5933,396.7829,397.574,43182.0
2023-02-16 10:20:00,412.19,412.55,412.03,412.09,18093.0,397.6898,398.0371,397.5354,397.5933,18093.0
2023-02-16 10:25:00,412.1,412.45,411.93,412.38,19027.0,397.603,397.9407,397.439,397.8731,19027.0
2023-02-16 10:30:00,412.4,412.76,412.37,412.69,38556.0,397.8924,398.2398,397.8635,398.1722,38556.0
2023-02-16 10:35:00,412.7,413.26,412.49,413.16,19664.0,398.1819,398.7222,397.9793,398.6257,19664.0
2023-02-16 10:40:00,413.05,413.24,412.78,412.83,17310.0,398.5196,398.7029,398.2591,398.3073,17310.0
2023-02-16 10:45:00,412.84,413.51,412.76,413.5,18191.0,398.3169,398.9634,398.2398,398.9537,18191.0
2023-02-16 10:50:00,413.55,413.6,413.11,413.3,20011.0,399.002,399.0502,398.5774,398.7608,20011.0
2023-02-16 10:55:00,413.23,413.27,412.92,413.2,14490.0,398.6932,398.7318,398.3941,398.6643,14490.0
2023-02-16 11:00:00,413.32,413.77,413.25,413.67,24041.0,398.7801,399.2142,398.7125,399.1177,24041.0
2023-02-16 11:05:00,413.7,413.7,412.8,413.21,33035.0,399.1467,399.1467,398.2783,398.6739,33035.0
2023-02-16 11:10:00,413.43,413.44,412.88,413.18,23031.0,398.8862,398.8958,398.3555,398.645,23031.0
2023-02-16 11:15:00,413.18,413.4,413.0,413.33,45390.0,398.645,398.8572,398.4713,398.7897,45390.0
2023-02-16 11:20:00,413.34,413.37,412.76,413.06,13537.0,398.7994,398.8283,398.2398,398.5292,13537.0
2023-02-16 11:25:00,412.86,413.52,412.86,413.34,24153.0,398.3362,398.973,398.3362,398.7994,24153.0
2023-02-16 11:30:00,413.41,413.77,413.22,413.38,53190.0,398.8669,399.2142,398.6836,398.8379,53190.0
2023-02-16 11:35:00,413.35,413.35,412.95,413.15,10015.0,398.809,398.809,398.4231,398.616,10015.0
2023-02-16 11:40:00,413.22,413.56,413.19,413.46,22408.0,398.6836,399.0116,398.6546,398.9151,22408.0
2023-02-16 11:45:00,413.41,413.96,413.41,413.76,16644.0,398.8669,399.3975,398.8669,399.2046,16644.0
2023-02-16 11:50:00,413.76,413.8,413.45,413.49,24050.0,399.2046,399.2432,398.9055,398.9441,24050.0
2023-02-16 11:55:00,413.51,413.72,413.32,413.38,8494.0,398.9634,399.166,398.7801,398.8379,8494.0
2023-02-16 12:00:00,413.44,413.6,413.26,413.29,7111.0,398.8958,399.0502,398.7222,398.7511,7111.0
2023-02-16 12:05:00,413.3,413.64,413.26,413.5,8587.0,398.7608,399.0888,398.7222,398.9537,8587.0
2023-02-16 12:10:00,413.62,413.84,413.6,413.69,6246.0,399.0695,399.2818,399.0502,399.137,6246.0
2023-02-16 12:15:00,413.76,413.82,412.83,412.83,18778.0,399.2046,399.2625,398.3073,398.3073,18778.0
2023-02-16 12:20:00,412.84,413.91,412.84,413.88,19407.0,398.3169,399.3493,398.3169,399.3204,19407.0
2023-02-16 12:25:00,413.9,414.07,413.76,413.86,34252.0,399.3397,399.5037,399.2046,399.3011,34252.0
2023-02-16 12:30:00,413.86,414.54,413.81,414.39,38024.0,399.3011,399.9571,399.2528,399.8124,38024.0
2023-02-16 12:35:00,414.39,414.64,414.32,414.47,27528.0,399.8124,400.0536,399.7449,399.8896,27528.0
2023-02-16 12:40:00,414.44,414.64,414.34,414.64,34641.0,399.8607,400.0536,399.7642,400.0536,34641.0
2023-02-16 12:45:00,414.71,414.82,414.49,414.63,6539.0,400.1212,400.2273,399.9089,400.044,6539.0
2023-02-16 12:50:00,414.63,414.7,414.24,414.37,46122.0,400.044,400.1115,399.6677,399.7931,46122.0
2023-02-16 12:55:00,414.32,414.41,413.9,414.07,12728.0,399.7449,399.8317,399.3397,399.5037,12728.0
2023-02-16 13:00:00,414.17,414.58,413.76,414.07,34554.0,399.6002,399.9957,399.2046,399.5037,34554.0
2023-02-16 13:05:00,414.05,414.37,414.05,414.34,11696.0,399.4844,399.7931,399.4844,399.7642,11696.0
2023-02-16 13:10:00,414.34,414.36,413.92,413.94,13421.0,399.7642,399.7835,399.3589,399.3782,13421.0
2023-02-16 13:15:00,413.88,413.96,413.59,413.84,11000.0,399.3204,399.3975,399.0406,399.2818,11000.0
2023-02-16 13:20:00,413.86,413.93,413.43,413.52,3342.0,399.3011,399.3686,398.8862,398.973,3342.0
2023-02-16 13:25:00,413.73,413.81,413.35,413.4,8057.0,399.1756,399.2528,398.809,398.8572,8057.0
2023-02-16 13:30:00,413.43,413.7,413.26,413.7,8830.0,398.8862,399.1467,398.7222,399.1467,8830.0
2023-02-16 13:35:00,413.8,414.14,413.77,414.04,8152.0,399.2432,399.5712,399.2142,399.4747,8152.0
2023-02-16 13:40:00,414.04,414.24,413.87,414.2,11612.0,399.4747,399.6677,399.3107,399.6291,11612.0
2023-02-16 13:45:00,414.21,414.39,413.89,414.14,24257.0,399.6387,399.8124,399.33,399.5712,24257.0
2023-02-16 13:50:00,414.09,414.17,413.79,414.01,10271.0,399.523,399.6002,399.2335,399.4458,10271.0
2023-02-16 13:55:00,414.1,414.1,413.96,414.07,6153.0,399.5326,399.5326,399.3975,399.5037,6153.0
2023-02-16 14:00:00,414.19,414.54,414.16,414.49,10273.0,399.6194,399.9571,399.5905,399.9089,10273.0
2023-02-16 14:05:00,414.46,414.53,414.17,414.2,24895.0,399.88,399.9475,399.6002,399.6291,24895.0
2023-02-16 14:10:00,414.17,414.41,414.15,414.3,19624.0,399.6002,399.8317,399.5809,399.7256,19624.0
2023-02-16 14:15:00,414.22,414.52,414.13,414.36,11773.0,399.6484,399.9378,399.5616,399.7835,11773.0
2023-02-16 14:20:00,414.37,414.38,413.84,414.38,12135.0,399.7931,399.8028,399.2818,399.8028,12135.0
2023-02-16 14:25:00,414.37,414.66,414.37,414.48,20681.0,399.7931,400.0729,399.7931,399.8992,20681.0
2023-02-16 14:30:00,414.48,414.65,414.48,414.59,12903.0,399.8992,400.0633,399.8992,400.0054,12903.0
2023-02-16 14:35:00,414.62,414.82,414.59,414.63,8037.0,400.0343,400.2273,400.0054,400.044,8037.0
2023-02-16 14:40:00,414.6,414.6,414.13,414.31,31412.0,400.015,400.015,399.5616,399.7352,31412.0
2023-02-16 14:45:00,414.32,414.38,414.19,414.32,12513.0,399.7449,399.8028,399.6194,399.7449,12513.0
2023-02-16 14:50:00,414.29,414.36,414.12,414.29,12581.0,399.7159,399.7835,399.5519,399.7159,12581.0
2023-02-16 14:55:00,414.34,414.4,414.13,414.13,12304.0,399.7642,399.8221,399.5616,399.5616,12304.0
2023-02-16 15:00:00,414.11,414.24,413.53,413.53,13933.0,399.5423,399.6677,398.9827,398.9827,13933.0
2023-02-16 15:05:00,413.43,413.76,412.75,413.33,122382.0,398.8862,399.2046,398.2301,398.7897,122382.0
2023-02-16 15:10:00,413.33,413.41,412.89,412.89,17803.0,398.7897,398.8669,398.3652,398.3652,17803.0
2023-02-16 15:15:00,412.88,412.88,412.11,412.15,47410.0,398.3555,398.3555,397.6126,397.6512,47410.0
2023-02-16 15:20:00,412.08,412.21,411.55,411.85,40958.0,397.5837,397.7091,397.0723,397.3618,40958.0
2023-02-16 15:25:00,411.86,412.16,411.21,411.21,26129.0,397.3714,397.6609,396.7443,396.7443,26129.0
2023-02-16 15:30:00,411.22,411.31,410.61,410.88,47081.0,396.7539,396.8408,396.1654,396.4259,47081.0
2023-02-16 15:35:00,410.94,411.45,410.71,410.99,25622.0,396.4838,396.9758,396.2619,396.532,25622.0
2023-02-16 15:40:00,410.9,411.04,410.24,410.94,28492.0,396.4452,396.5803,395.8084,396.4838,28492.0
2023-02-16 15:45:00,411.0,411.07,410.44,410.99,26966.0,396.5417,396.6092,396.0014,396.532,26966.0
2023-02-16 15:50:00,410.94,411.41,410.59,410.83,51772.0,396.4838,396.9372,396.1461,396.3776,51772.0
2023-02-16 15:55:00,410.84,410.96,410.08,410.27,117954.0,396.3873,396.5031,395.654,395.8373,117954.0
2023-02-17 09:30:00,407.95,408.51,407.65,408.51,70113.0,393.599,394.1393,393.3095,394.1393,70113.0
2023-02-17 09:35:00,408.53,408.66,407.73,407.79,20358.0,394.1586,394.284,393.3867,393.4446,20358.0
2023-02-17 09:40:00,407.57,407.86,407.29,407.29,51057.0,393.2323,393.5121,392.9622,392.9622,51057.0
2023-02-17 09:45:00,407.2,407.3,406.75,406.93,22702.0,392.8753,392.9718,392.4412,392.6148,22702.0
2023-02-17 09:50:00,406.86,406.89,406.16,406.26,42568.0,392.5473,392.5763,391.8719,391.9684,42568.0
2023-02-17 09:55:00,406.16,406.65,406.06,406.61,20009.0,391.8719,392.3447,391.7755,392.3061,20009.0
2023-02-17 10:00:00,406.6,407.56,406.59,407.44,28075.0,392.2965,393.2227,392.2868,393.1069,28075.0
2023-02-17 10:05:00,407.47,407.59,407.18,407.26,15620.0,393.1358,393.2516,392.8561,392.9332,15620.0
2023-02-17 10:10:00,407.24,407.96,407.06,407.65,22076.0,392.9139,393.6086,392.7403,393.3095,22076.0
2023-02-17 10:15:00,407.69,408.61,407.43,408.46,24209.0,393.3481,394.2357,393.0973,394.091,24209.0
2023-02-17 10:20:00,408.43,408.93,407.91,407.91,21234.0,394.0621,394.5445,393.5604,393.5604,21234.0
2023-02-17 10:25:00,407.99,408.18,407.73,407.82,11547.0,393.6376,393.8209,393.3867,393.4735,11547.0
2023-02-17 10:30:00,407.73,408.47,407.7,408.37,10985.0,393.3867,394.1007,393.3578,394.0042,10985.0
2023-02-17 10:35:00,408.39,409.14,408.03,408.16,25469.0,394.0235,394.7471,393.6761,393.8016,25469.0
2023-02-17 10:40:00,408.2,408.21,407.23,407.25,34102.0,393.8402,393.8498,392.9043,392.9236,34102.0
2023-02-17 10:45:00,407.35,407.53,407.04,407.27,16698.0,393.0201,393.1937,392.721,392.9429,16698.0
2023-02-17 10:50:00,407.28,407.31,406.9,407.14,5340.0,392.9525,392.9815,392.5859,392.8175,5340.0
2023-02-17 10:55:00,407.14,407.18,406.73,406.89,10807.0,392.8175,392.8561,392.4219,392.5763,10807.0
2023-02-17 11:00:00,406.8,406.86,406.44,406.7,23143.0,392.4894,392.5473,392.1421,392.3929,23143.0
2023-02-17 11:05:00,406.76,407.2,406.76,406.89,14680.0,392.4508,392.8753,392.4508,392.5763,14680.0
2023-02-17 11:10:00,406.92,407.12,406.89,406.99,4822.0,392.6052,392.7982,392.5763,392.6727,4822.0
2023-02-17 11:15:00,406.94,406.97,406.66,406.78,8733.0,392.6245,392.6534,392.3543,392.4701,8733.0
2023-02-17 11:20:00,406.7,406.74,406.24,406.26,20883.0,392.3929,392.4315,391.9491,391.9684,20883.0
2023-02-17 11:25:00,406.17,406.51,406.14,406.21,19004.0,391.8816,392.2096,391.8526,391.9202,19004.0
2023-02-17 11:30:00,406.36,406.43,406.01,406.43,19296.0,392.0649,392.1324,391.7272,392.1324,19296.0
2023-02-17 11:35:00,406.37,406.83,406.37,406.81,15342.0,392.0745,392.5184,392.0745,392.4991,15342.0
2023-02-17 11:40:00,406.86,407.11,406.67,407.1,13494.0,392.5473,392.7885,392.364,392.7789,13494.0
2023-02-17 11:45:00,407.03,407.33,407.03,407.11,15720.0,392.7113,393.0008,392.7113,392.7885,15720.0
2023-02-17 11:50:00,407.0,407.02,406.43,406.55,9479.0,392.6824,392.7017,392.1324,392.2482,9479.0
2023-02-17 11:55:00,406.58,406.67,406.26,406.67,6071.0,392.2772,392.364,391.9684,392.364,6071.0
2023-02-17 12:00:00,406.67,407.31,406.67,407.04,32087.0,392.364,392.9815,392.364,392.721,32087.0
2023-02-17 12:05:00,407.09,407.53,407.08,407.39,16665.0,392.7692,393.1937,392.7596,393.0587,16665.0
2023-02-17 12:10:00,407.44,407.85,407.41,407.58,21653.0,393.1069,393.5025,393.078,393.242,21653.0
2023-02-17 12:15:00,407.62,407.73,407.29,407.3,11074.0,393.2806,393.3867,392.9622,392.9718,11074.0
2023-02-17 12:20:00,407.33,407.45,407.15,407.33,10546.0,393.0008,393.1166,392.8271,393.0008,10546.0
2023-02-17 12:25:00,407.29,407.65,407.29,407.48,5383.0,392.9622,393.3095,392.9622,393.1455,5383.0
2023-02-17 12:30:00,407.35,407.41,407.11,407.11,5759.0,393.0201,393.078,392.7885,392.7885,5759.0
2023-02-17 12:35:00,407.16,407.33,406.98,407.08,26940.0,392.8368,393.0008,392.6631,392.7596,26940.0
2023-02-17 12:40:00,407.08,407.18,406.72,406.8,21673.0,392.7596,392.8561,392.4122,392.4894,21673.0
2023-02-17 12:45:00,406.79,406.93,406.55,406.56,12534.0,392.4798,392.6148,392.2482,392.2579,12534.0
2023-02-17 12:50:00,406.56,406.58,405.95,406.06,21867.0,392.2579,392.2772,391.6693,391.7755,21867.0
2023-02-17 12:55:00,406.08,406.46,405.99,406.37,11484.0,391.7947,392.1614,391.7079,392.0745,11484.0
2023-02-17 13:00:00,406.36,406.48,406.15,406.41,12009.0,392.0649,392.1807,391.8623,392.1131,12009.0
2023-02-17 13:05:00,406.51,406.88,406.29,406.84,32430.0,392.2096,392.5666,391.9974,392.528,32430.0
2023-02-17 13:10:00,406.88,407.14,406.86,407.02,11763.0,392.5666,392.8175,392.5473,392.7017,11763.0
2023-02-17 13:15:00,407.05,407.34,407.04,407.16,9952.0,392.7306,393.0104,392.721,392.8368,9952.0
2023-02-17 13:20:00,407.08,407.1,406.53,406.55,12837.0,392.7596,392.7789,392.2289,392.2482,12837.0
2023-02-17 13:25:00,406.58,406.65,406.38,406.62,11194.0,392.2772,392.3447,392.0842,392.3158,11194.0
2023-02-17 13:30:00,406.54,406.61,406.32,406.61,8544.0,392.2386,392.3061,392.0263,392.3061,8544.0
2023-02-17 13:35:00,406.76,406.94,406.65,406.92,10062.0,392.4508,392.6245,392.3447,392.6052,10062.0
2023-02-17 13:40:00,406.84,407.05,406.83,407.01,7479.0,392.528,392.7306,392.5184,392.692,7479.0
2023-02-17 13:45:00,406.92,407.2,406.91,407.0,4814.0,392.6052,392.8753,392.5955,392.6824,4814.0
2023-02-17 13:50:00,406.81,407.13,406.68,406.75,15757.0,392.4991,392.8078,392.3736,392.4412,15757.0
2023-02-17 13:55:00,406.8,407.08,406.67,407.04,10050.0,392.4894,392.7596,392.364,392.721,10050.0
2023-02-17 14:00:00,407.08,407.69,407.08,407.43,44096.0,392.7596,393.3481,392.7596,393.0973,44096.0
2023-02-17 14:05:00,407.5,407.72,407.46,407.55,10556.0,393.1648,393.3771,393.1262,393.213,10556.0
2023-02-17 14:10:00,407.55,407.66,407.01,407.1,30011.0,393.213,393.3192,392.692,392.7789,30011.0
2023-02-17 14:15:00,407.11,407.49,407.0,407.23,18109.0,392.7885,393.1551,392.6824,392.9043,18109.0
2023-02-17 14:20:00,407.3,408.22,407.27,408.16,21414.0,392.9718,393.8595,392.9429,393.8016,21414.0
2023-02-17 14:25:00,408.19,408.22,407.93,407.98,12087.0,393.8305,393.8595,393.5797,393.6279,12087.0
2023-02-17 14:30:00,407.97,408.42,407.97,408.31,9909.0,393.6183,394.0524,393.6183,393.9463,9909.0
2023-02-17 14:35:00,408.32,408.62,408.28,408.56,28342.0,393.9559,394.2454,393.9174,394.1875,28342.0
2023-02-17 14:40:00,408.56,408.56,408.09,408.15,15893.0,394.1875,394.1875,393.734,393.7919,15893.0
2023-02-17 14:45:00,408.1,408.45,407.98,408.45,8157.0,393.7437,394.0814,393.6279,394.0814,8157.0
2023-02-17 14:50:00,408.53,408.94,408.52,408.79,22199.0,394.1586,394.5541,394.1489,394.4094,22199.0
2023-02-17 14:55:00,408.83,409.13,408.79,409.01,14623.0,394.448,394.7375,394.4094,394.6217,14623.0
2023-02-17 15:00:00,409.0,409.39,409.0,409.03,37390.0,394.612,394.9883,394.612,394.641,37390.0
2023-02-17 15:05:00,408.96,409.27,408.64,409.26,21191.0,394.5734,394.8725,394.2647,394.8629,21191.0
2023-02-17 15:10:00,409.25,409.35,408.75,408.92,13803.0,394.8532,394.9497,394.3708,394.5348,13803.0
2023-02-17 15:15:00,408.89,409.19,408.6,408.77,21804.0,394.5059,394.7953,394.2261,394.3901,21804.0
2023-02-17 15:20:00,408.72,408.98,408.46,408.81,17066.0,394.3419,394.5927,394.091,394.4287,17066.0
2023-02-17 15:25:00,408.61,408.92,408.32,408.43,14984.0,394.2357,394.5348,393.9559,394.0621,14984.0
2023-02-17 15:30:00,408.44,409.03,408.36,408.98,20009.0,394.0717,394.641,393.9945,394.5927,20009.0
2023-02-17 15:35:00,408.98,409.38,408.68,408.8,23394.0,394.5927,394.9787,394.3033,394.4191,23394.0
2023-02-17 15:40:00,408.77,408.96,408.71,408.72,12574.0,394.3901,394.5734,394.3322,394.3419,12574.0
2023-02-17 15:45:00,408.65,408.8,408.32,408.35,21056.0,394.2743,394.4191,393.9559,393.9849,21056.0
2023-02-17 15:50:00,408.33,409.1,408.33,408.86,38513.0,393.9656,394.7085,393.9656,394.477,38513.0
2023-02-17 15:55:00,408.8,409.3,408.75,409.16,51962.0,394.4191,394.9015,394.3708,394.7664,51962.0
2023-02-21 09:30:00,404.92,405.75,404.9,405.75,73347.0,390.6756,391.4764,390.6563,391.4764,73347.0
2023-02-21 09:35:00,405.73,405.77,405.22,405.58,25562.0,391.4571,391.4957,390.965,391.3123,25562.0
2023-02-21 09:40:00,405.64,405.95,405.48,405.78,42533.0,391.3702,391.6693,391.2159,391.5053,42533.0
2023-02-21 09:45:00,405.73,406.0,404.68,404.79,85397.0,391.4571,391.7176,390.444,390.5501,85397.0
2023-02-21 09:50:00,404.8,405.29,404.4,405.04,49634.0,390.5598,391.0325,390.1738,390.7913,49634.0
2023-02-21 09:55:00,404.92,405.11,404.17,404.42,38087.0,390.6756,390.8589,389.9519,390.1931,38087.0
2023-02-21 10:00:00,404.33,404.71,403.93,404.42,46157.0,390.1063,390.4729,389.7204,390.1931,46157.0
2023-02-21 10:05:00,404.32,404.77,404.15,404.24,72197.0,390.0967,390.5308,389.9326,390.0195,72197.0
2023-02-21 10:10:00,404.21,404.33,403.55,403.64,39584.0,389.9905,390.1063,389.3537,389.4406,39584.0
2023-02-21 10:15:00,403.65,404.04,403.46,403.8,42296.0,389.4502,389.8265,389.2669,389.595,42296.0
2023-02-21 10:20:00,403.78,404.08,403.53,403.79,37524.0,389.5757,389.8651,389.3345,389.5853,37524.0
2023-02-21 10:25:00,403.72,403.85,403.37,403.59,47872.0,389.5178,389.6432,389.1801,389.3923,47872.0
2023-02-21 10:30:00,403.56,403.84,403.35,403.7,98247.0,389.3634,389.6335,389.1608,389.4985,98247.0
2023-02-21 10:35:00,403.7,404.08,403.57,403.7,34855.0,389.4985,389.8651,389.373,389.4985,34855.0
2023-02-21 10:40:00,403.69,404.43,403.66,403.85,34104.0,389.4888,390.2028,389.4599,389.6432,34104.0
2023-02-21 10:45:00,403.8,403.97,403.34,403.47,29776.0,389.595,389.759,389.1511,389.2766,29776.0
2023-02-21 10:50:00,403.5,403.55,403.16,403.27,54714.0,389.3055,389.3537,388.9775,389.0836,54714.0
2023-02-21 10:55:00,403.22,403.37,403.13,403.2,76650.0,389.0354,389.1801,388.9485,389.0161,76650.0
2023-02-21 11:00:00,403.18,403.57,403.18,403.23,37381.0,388.9968,389.373,388.9968,389.045,37381.0
2023-02-21 11:05:00,403.2,403.2,402.89,402.89,55466.0,389.0161,389.0161,388.717,388.717,55466.0
2023-02-21 11:10:00,402.87,403.12,402.8,403.12,29639.0,388.6977,388.9389,388.6301,388.9389,29639.0
2023-02-21 11:15:00,403.09,403.15,402.69,402.87,41526.0,388.9099,388.9678,388.524,388.6977,41526.0
2023-02-21 11:20:00,402.85,402.94,402.64,402.73,29537.0,388.6784,388.7652,388.4758,388.5626,29537.0
2023-02-21 11:25:00,402.74,402.96,402.54,402.64,21492.0,388.5722,388.7845,388.3793,388.4758,21492.0
2023-02-21 11:30:00,402.57,402.81,402.23,402.51,28742.0,388.4082,388.6398,388.0802,388.3503,28742.0
2023-02-21 11:35:00,402.51,402.81,402.42,402.44,28874.0,388.3503,388.6398,388.2635,388.2828,28874.0
2023-02-21 11:40:00,402.41,402.85,402.31,402.71,37857.0,388.2539,388.6784,388.1574,388.5433,37857.0
2023-02-21 11:45:00,402.66,402.93,402.61,402.76,38379.0,388.4951,388.7556,388.4468,388.5915,38379.0
2023-02-21 11:50:00,402.71,402.71,402.32,402.49,24918.0,388.5433,388.5433,388.167,388.331,24918.0
2023-02-21 11:55:00,402.45,402.62,402.15,402.44,26090.0,388.2924,388.4565,388.003,388.2828,26090.0
2023-02-21 12:00:00,402.29,402.48,402.2,402.35,24532.0,388.1381,388.3214,388.0512,388.196,24532.0
2023-02-21 12:05:00,402.35,402.64,402.35,402.43,26783.0,388.196,388.4758,388.196,388.2731,26783.0
2023-02-21 12:10:00,402.41,402.52,402.1,402.23,25709.0,388.2539,388.36,387.9548,388.0802,25709.0
2023-02-21 12:15:00,402.22,402.38,401.96,402.36,21297.0,388.0705,388.2249,387.8197,388.2056,21297.0
2023-02-21 12:20:00,402.4,402.52,402.16,402.31,52763.0,388.2442,388.36,388.0126,388.1574,52763.0
2023-02-21 12:25:00,402.22,402.26,402.0,402.15,34981.0,388.0705,388.1091,387.8583,388.003,34981.0
2023-02-21 12:30:00,402.14,402.29,402.0,402.29,27305.0,387.9933,388.1381,387.8583,388.1381,27305.0
2023-02-21 12:35:00,402.31,402.48,402.15,402.39,54616.0,388.1574,388.3214,388.003,388.2346,54616.0
2023-02-21 12:40:00,402.41,402.62,402.23,402.37,25986.0,388.2539,388.4565,388.0802,388.2153,25986.0
2023-02-21 12:45:00,402.37,402.51,402.19,402.47,25381.0,388.2153,388.3503,388.0416,388.3117,25381.0
2023-02-21 12:50:00,402.46,402.73,402.44,402.67,21567.0,388.3021,388.5626,388.2828,388.5047,21567.0
2023-02-21 12:55:00,402.71,402.8,402.55,402.74,44343.0,388.5433,388.6301,388.3889,388.5722,44343.0
2023-02-21 13:00:00,402.73,402.78,402.54,402.73,71741.0,388.5626,388.6108,388.3793,388.5626,71741.0
2023-02-21 13:05:00,402.72,402.76,402.29,402.32,26736.0,388.5529,388.5915,388.1381,388.167,26736.0
2023-02-21 13:10:00,402.27,402.34,402.09,402.18,22207.0,388.1188,388.1863,387.9451,388.0319,22207.0
2023-02-21 13:15:00,402.14,402.36,402.06,402.15,28530.0,387.9933,388.2056,387.9162,388.003,28530.0
2023-02-21 13:20:00,402.13,402.33,402.07,402.1,21225.0,387.9837,388.1767,387.9258,387.9548,21225.0
2023-02-21 13:25:00,402.1,402.17,401.72,401.91,28629.0,387.9548,388.0223,387.5881,387.7714,28629.0
2023-02-21 13:30:00,401.9,401.9,401.57,401.63,19564.0,387.7618,387.7618,387.4434,387.5013,19564.0
2023-02-21 13:35:00,401.55,401.65,401.5,401.51,26181.0,387.4241,387.5206,387.3759,387.3855,26181.0
2023-02-21 13:40:00,401.43,401.78,401.4,401.68,58691.0,387.3083,387.646,387.2794,387.5495,58691.0
2023-02-21 13:45:00,401.68,401.92,401.6,401.63,26823.0,387.5495,387.7811,387.4723,387.5013,26823.0
2023-02-21 13:50:00,401.63,401.63,401.35,401.47,34435.0,387.5013,387.5013,387.2311,387.3469,34435.0
2023-02-21 13:55:00,401.48,401.51,401.33,401.5,30807.0,387.3566,387.3855,387.2118,387.3759,30807.0
2023-02-21 14:00:00,401.51,401.51,401.24,401.39,62515.0,387.3855,387.3855,387.125,387.2697,62515.0
2023-02-21 14:05:00,401.41,401.45,401.14,401.15,33993.0,387.289,387.3276,387.0285,387.0382,33993.0
2023-02-21 14:10:00,401.17,401.17,400.9,400.98,38134.0,387.0575,387.0575,386.797,386.8742,38134.0
2023-02-21 14:15:00,400.98,401.09,400.79,400.8,46939.0,386.8742,386.9803,386.6908,386.7005,46939.0
2023-02-21 14:20:00,400.76,401.0,400.68,400.73,43493.0,386.6619,386.8935,386.5847,386.633,43493.0
2023-02-21 14:25:00,400.69,401.28,400.69,401.17,37074.0,386.5944,387.1636,386.5944,387.0575,37074.0
2023-02-21 14:30:00,401.15,401.54,401.03,401.54,69362.0,387.0382,387.4145,386.9224,387.4145,69362.0
2023-02-21 14:35:00,401.57,401.61,401.24,401.53,24712.0,387.4434,387.482,387.125,387.4048,24712.0
2023-02-21 14:40:00,401.55,401.74,401.17,401.73,50001.0,387.4241,387.6074,387.0575,387.5978,50001.0
2023-02-21 14:45:00,401.73,401.9,401.57,401.68,35601.0,387.5978,387.7618,387.4434,387.5495,35601.0
2023-02-21 14:50:00,401.66,401.66,401.48,401.62,8116.0,387.5302,387.5302,387.3566,387.4916,8116.0
2023-02-21 14:55:00,401.61,401.74,401.33,401.54,123409.0,387.482,387.6074,387.2118,387.4145,123409.0
2023-02-21 15:00:00,401.56,401.93,401.44,401.91,23175.0,387.4338,387.7907,387.318,387.7714,23175.0
2023-02-21 15:05:00,401.92,401.92,401.41,401.43,14429.0,387.7811,387.7811,387.289,387.3083,14429.0
2023-02-21 15:10:00,401.42,401.49,401.21,401.33,24780.0,387.2987,387.3662,387.0961,387.2118,24780.0
2023-02-21 15:15:00,401.29,401.45,401.16,401.3,23921.0,387.1733,387.3276,387.0478,387.1829,23921.0
2023-02-21 15:20:00,401.29,401.59,401.09,401.5,59942.0,387.1733,387.4627,386.9803,387.3759,59942.0
2023-02-21 15:25:00,401.48,401.56,401.23,401.44,14140.0,387.3566,387.4338,387.1154,387.318,14140.0
2023-02-21 15:30:00,401.55,402.0,401.55,401.93,18441.0,387.4241,387.8583,387.4241,387.7907,18441.0
2023-02-21 15:35:00,401.95,401.95,401.39,401.5,22826.0,387.81,387.81,387.2697,387.3759,22826.0
2023-02-21 15:40:00,401.53,401.63,401.31,401.58,27857.0,387.4048,387.5013,387.1925,387.453,27857.0
2023-02-21 15:45:00,401.58,401.84,401.47,401.69,17434.0,387.453,387.7039,387.3469,387.5592,17434.0
2023-02-21 15:50:00,401.72,401.88,401.0,401.17,58509.0,387.5881,387.7425,386.8935,387.0575,58509.0
2023-02-21 15:55:00,401.22,401.32,400.8,401.04,160993.0,387.1057,387.2022,386.7005,386.932,160993.0
2023-02-22 09:30:00,401.38,401.84,401.23,401.47,356051.0,387.2601,387.7039,387.1154,387.3469,356051.0
2023-02-22 09:35:00,401.44,401.75,401.17,401.64,17101.0,387.318,387.6171,387.0575,387.5109,17101.0
2023-02-22 09:40:00,401.77,402.05,401.69,401.94,10062.0,387.6364,387.9065,387.5592,387.8004,10062.0
2023-02-22 09:45:00,401.91,402.28,401.76,402.19,24241.0,387.7714,388.1284,387.6267,388.0416,24241.0
2023-02-22 09:50:00,402.22,402.22,401.68,401.73,21272.0,388.0705,388.0705,387.5495,387.5978,21272.0
2023-02-22 09:55:00,401.77,401.99,401.56,401.56,6837.0,387.6364,387.8486,387.4338,387.4338,6837.0
2023-02-22 10:00:00,401.64,401.64,401.0,401.11,23342.0,387.5109,387.5109,386.8935,386.9996,23342.0
2023-02-22 10:05:00,401.08,401.25,400.84,400.84,21138.0,386.9706,387.1347,386.7391,386.7391,21138.0
2023-02-22 10:10:00,400.75,400.78,400.0,400.18,29887.0,386.6522,386.6812,385.9286,386.1023,29887.0
2023-02-22 10:15:00,400.11,400.26,399.79,400.03,24439.0,386.0348,386.1795,385.726,385.9576,24439.0
2023-02-22 10:20:00,400.16,400.94,400.13,400.85,56741.0,386.083,386.8356,386.0541,386.7487,56741.0
2023-02-22 10:25:00,400.82,401.02,400.35,400.35,16771.0,386.7198,386.9127,386.2663,386.2663,16771.0
2023-02-22 10:30:00,400.22,400.41,399.53,399.65,20432.0,386.1409,386.3242,385.4752,385.5909,20432.0
2023-02-22 10:35:00,399.65,399.99,399.5,399.59,18603.0,385.5909,385.919,385.4462,385.5331,18603.0
2023-02-22 10:40:00,399.61,400.18,399.61,400.1,7825.0,385.5524,386.1023,385.5524,386.0251,7825.0
2023-02-22 10:45:00,400.18,400.52,400.12,400.47,15978.0,386.1023,386.4303,386.0444,386.3821,15978.0
2023-02-22 10:50:00,400.48,400.92,400.46,400.91,14025.0,386.3917,386.8163,386.3724,386.8066,14025.0
2023-02-22 10:55:00,400.89,401.23,400.84,401.09,10472.0,386.7873,387.1154,386.7391,386.9803,10472.0
2023-02-22 11:00:00,401.0,401.26,400.92,401.05,16873.0,386.8935,387.1443,386.8163,386.9417,16873.0
2023-02-22 11:05:00,401.09,401.23,400.9,401.12,11205.0,386.9803,387.1154,386.797,387.0092,11205.0
2023-02-22 11:10:00,401.17,401.22,400.63,400.63,9125.0,387.0575,387.1057,386.5365,386.5365,9125.0
2023-02-22 11:15:00,400.62,400.73,400.45,400.53,8108.0,386.5268,386.633,386.3628,386.44,8108.0
2023-02-22 11:20:00,400.68,401.14,400.67,401.0,9487.0,386.5847,387.0285,386.5751,386.8935,9487.0
2023-02-22 11:25:00,401.03,401.05,400.75,400.83,9308.0,386.9224,386.9417,386.6522,386.7294,9308.0
2023-02-22 11:30:00,400.88,401.16,400.83,401.16,7530.0,386.7777,387.0478,386.7294,387.0478,7530.0
2023-02-22 11:35:00,401.25,401.41,400.71,400.71,36925.0,387.1347,387.289,386.6137,386.6137,36925.0
2023-02-22 11:40:00,400.8,401.22,400.79,401.18,20489.0,386.7005,387.1057,386.6908,387.0671,20489.0
2023-02-22 11:45:00,401.22,401.24,400.75,400.82,12282.0,387.1057,387.125,386.6522,386.7198,12282.0
2023-02-22 11:50:00,400.85,401.24,400.8,400.88,6200.0,386.7487,387.125,386.7005,386.7777,6200.0
2023-02-22 11:55:00,400.87,401.28,400.75,401.28,15178.0,386.768,387.1636,386.6522,387.1636,15178.0
2023-02-22 12:00:00,401.22,401.23,400.95,401.11,9211.0,387.1057,387.1154,386.8452,386.9996,9211.0
2023-02-22 12:05:00,401.14,401.54,401.14,401.3,37672.0,387.0285,387.4145,387.0285,387.1829,37672.0
2023-02-22 12:10:00,401.29,401.3,400.92,401.13,11357.0,387.1733,387.1829,386.8163,387.0189,11357.0
2023-02-22 12:15:00,401.16,401.82,401.16,401.72,27311.0,387.0478,387.6846,387.0478,387.5881,27311.0
2023-02-22 12:20:00,401.76,401.87,401.67,401.86,7392.0,387.6267,387.7328,387.5399,387.7232,7392.0
2023-02-22 12:25:00,401.97,402.05,401.7,401.7,13660.0,387.8293,387.9065,387.5688,387.5688,13660.0
2023-02-22 12:30:00,401.73,402.01,401.73,401.9,9597.0,387.5978,387.8679,387.5978,387.7618,9597.0
2023-02-22 12:35:00,401.85,402.21,401.85,402.01,21999.0,387.7136,388.0609,387.7136,387.8679,21999.0
2023-02-22 12:40:00,402.05,402.32,402.04,402.3,22986.0,387.9065,388.167,387.8969,388.1477,22986.0
2023-02-22 12:45:00,402.3,402.39,401.97,402.0,23534.0,388.1477,388.2346,387.8293,387.8583,23534.0
2023-02-22 12:50:00,402.1,402.1,401.97,402.02,7652.0,387.9548,387.9548,387.8293,387.8776,7652.0
2023-02-22 12:55:00,402.06,402.09,401.89,401.98,9721.0,387.9162,387.9451,387.7521,387.839,9721.0
2023-02-22 13:00:00,401.79,402.01,401.69,401.97,24312.0,387.6557,387.8679,387.5592,387.8293,24312.0
2023-02-22 13:05:00,401.96,402.25,401.95,402.19,11046.0,387.8197,388.0995,387.81,388.0416,11046.0
2023-02-22 13:10:00,402.2,402.29,401.95,402.08,11109.0,388.0512,388.1381,387.81,387.9355,11109.0
2023-02-22 13:15:00,402.1,402.34,402.08,402.31,11169.0,387.9548,388.1863,387.9355,388.1574,11169.0
2023-02-22 13:20:00,402.28,402.5,402.22,402.49,13884.0,388.1284,388.3407,388.0705,388.331,13884.0
2023-02-22 13:25:00,402.46,402.74,402.46,402.69,9370.0,388.3021,388.5722,388.3021,388.524,9370.0
2023-02-22 13:30:00,402.69,402.73,402.2,402.34,18652.0,388.524,388.5626,388.0512,388.1863,18652.0
2023-02-22 13:35:00,402.4,402.68,402.2,402.62,12187.0,388.2442,388.5144,388.0512,388.4565,12187.0
2023-02-22 13:40:00,402.66,402.7,402.53,402.63,16247.0,388.4951,388.5337,388.3696,388.4661,16247.0
2023-02-22 13:45:00,402.65,402.65,402.26,402.42,15513.0,388.4854,388.4854,388.1091,388.2635,15513.0
2023-02-22 13:50:00,402.32,402.38,401.87,401.87,24161.0,388.167,388.2249,387.7328,387.7328,24161.0
2023-02-22 13:55:00,401.99,402.3,401.99,402.12,20830.0,387.8486,388.1477,387.8486,387.9741,20830.0
2023-02-22 14:00:00,402.25,402.82,401.0,402.29,92301.0,388.0995,388.6494,386.8935,388.1381,92301.0
2023-02-22 14:05:00,402.23,402.98,401.66,402.28,45333.0,388.0802,388.8038,387.5302,388.1284,45333.0
2023-02-22 14:10:00,402.4,402.69,401.06,401.45,52934.0,388.2442,388.524,386.9513,387.3276,52934.0
2023-02-22 14:15:00,401.38,401.78,400.53,401.74,38753.0,387.2601,387.646,386.44,387.6074,38753.0
2023-02-22 14:20:00,401.65,402.25,401.1,401.3,41394.0,387.5206,388.0995,386.9899,387.1829,41394.0
2023-02-22 14:25:00,401.29,401.48,400.92,401.09,18931.0,387.1733,387.3566,386.8163,386.9803,18931.0
2023-02-22 14:30:00,401.0,401.08,400.21,400.49,66270.0,386.8935,386.9706,386.1312,386.4014,66270.0
2023-02-22 14:35:00,400.5,400.8,400.21,400.41,38132.0,386.411,386.7005,386.1312,386.3242,38132.0
2023-02-22 14:40:00,400.51,400.53,399.76,400.22,34845.0,386.4207,386.44,385.6971,386.1409,34845.0
2023-02-22 14:45:00,400.21,400.96,399.75,400.86,38610.0,386.1312,386.8549,385.6874,386.7584,38610.0
2023-02-22 14:50:00,401.0,401.0,400.05,400.11,45212.0,386.8935,386.8935,385.9769,386.0348,45212.0
2023-02-22 14:55:00,399.89,399.92,399.35,399.43,28567.0,385.8225,385.8514,385.3015,385.3787,28567.0
2023-02-22 15:00:00,399.35,399.71,399.12,399.4,118590.0,385.3015,385.6488,385.0796,385.3497,118590.0
2023-02-22 15:05:00,399.43,399.73,399.27,399.58,22125.0,385.3787,385.6681,385.2243,385.5234,22125.0
2023-02-22 15:10:00,399.57,399.91,399.26,399.4,31253.0,385.5138,385.8418,385.2147,385.3497,31253.0
2023-02-22 15:15:00,399.38,400.04,399.3,399.56,36083.0,385.3304,385.9672,385.2533,385.5041,36083.0
2023-02-22 15:20:00,399.58,400.1,399.31,400.02,47037.0,385.5234,386.0251,385.2629,385.9479,47037.0
2023-02-22 15:25:00,400.05,400.21,399.41,399.42,33247.0,385.9769,386.1312,385.3594,385.369,33247.0
2023-02-22 15:30:00,399.39,399.81,399.2,399.68,40078.0,385.3401,385.7453,385.1568,385.6199,40078.0
2023-02-22 15:35:00,399.75,399.83,399.04,399.06,30675.0,385.6874,385.7646,385.0024,385.0217,30675.0
2023-02-22 15:40:00,399.13,399.56,399.02,399.24,29613.0,385.0892,385.5041,384.9831,385.1954,29613.0
2023-02-22 15:45:00,399.18,399.6,399.03,399.4,36090.0,385.1375,385.5427,384.9928,385.3497,36090.0
2023-02-22 15:50:00,399.36,399.85,398.85,399.73,61758.0,385.3111,385.7839,384.8191,385.6681,61758.0
2023-02-22 15:55:00,399.77,400.58,399.57,400.41,182143.0,385.7067,386.4882,385.5138,386.3242,182143.0
2023-02-23 09:30:00,403.46,403.56,403.1,403.18,72478.0,389.2669,389.3634,388.9196,388.9968,72478.0
2023-02-23 09:35:00,403.28,403.31,402.79,402.85,43063.0,389.0932,389.1222,388.6205,388.6784,43063.0
2023-02-23 09:40:00,402.88,403.24,402.64,402.91,18624.0,388.7073,389.0547,388.4758,388.7363,18624.0
2023-02-23 09:45:00,402.94,404.0,402.94,403.71,72333.0,388.7652,389.7879,388.7652,389.5081,72333.0
2023-02-23 09:50:00,403.6,404.05,403.55,403.97,31133.0,389.402,389.8362,389.3537,389.759,31133.0
2023-02-23 09:55:00,403.9,404.03,403.57,403.69,23644.0,389.6914,389.8169,389.373,389.4888,23644.0
2023-02-23 10:00:00,403.71,404.04,403.15,403.22,40129.0,389.5081,389.8265,388.9678,389.0354,40129.0
2023-02-23 10:05:00,403.18,403.21,402.37,402.83,43193.0,388.9968,389.0257,388.2153,388.6591,43193.0
2023-02-23 10:10:00,402.87,402.87,402.41,402.85,19557.0,388.6977,388.6977,388.2539,388.6784,19557.0
2023-02-23 10:15:00,402.76,403.02,402.63,402.65,19322.0,388.5915,388.8424,388.4661,388.4854,19322.0
2023-02-23 10:20:00,402.74,402.95,402.53,402.93,18661.0,388.5722,388.7749,388.3696,388.7556,18661.0
2023-02-23 10:25:00,402.91,403.13,402.74,402.89,20205.0,388.7363,388.9485,388.5722,388.717,20205.0
2023-02-23 10:30:00,402.87,403.13,402.02,403.04,40633.0,388.6977,388.9485,387.8776,388.8617,40633.0
2023-02-23 10:35:00,403.0,403.06,402.68,402.79,23685.0,388.8231,388.881,388.5144,388.6205,23685.0
2023-02-23 10:40:00,402.65,402.68,402.17,402.21,16023.0,388.4854,388.5144,388.0223,388.0609,16023.0
2023-02-23 10:45:00,402.22,402.27,400.73,400.89,41788.0,388.0705,388.1188,386.633,386.7873,41788.0
2023-02-23 10:50:00,400.82,401.07,400.7,400.99,26560.0,386.7198,386.961,386.604,386.8838,26560.0
2023-02-23 10:55:00,401.03,401.04,400.73,401.0,18088.0,386.9224,386.932,386.633,386.8935,18088.0
2023-02-23 11:00:00,400.95,401.47,400.94,401.28,36937.0,386.8452,387.3469,386.8356,387.1636,36937.0
2023-02-23 11:05:00,401.31,401.31,400.19,400.41,46168.0,387.1925,387.1925,386.1119,386.3242,46168.0
2023-02-23 11:10:00,400.44,400.82,400.41,400.49,25110.0,386.3532,386.7198,386.3242,386.4014,25110.0
2023-02-23 11:15:00,400.46,400.49,400.14,400.25,23646.0,386.3724,386.4014,386.0637,386.1698,23646.0
2023-02-23 11:20:00,400.18,400.18,399.83,399.94,23511.0,386.1023,386.1023,385.7646,385.8707,23511.0
2023-02-23 11:25:00,400.09,400.16,399.6,399.85,18641.0,386.0155,386.083,385.5427,385.7839,18641.0
2023-02-23 11:30:00,399.81,400.0,399.66,399.87,39829.0,385.7453,385.9286,385.6006,385.8032,39829.0
2023-02-23 11:35:00,399.9,400.03,399.47,399.53,38922.0,385.8321,385.9576,385.4173,385.4752,38922.0
2023-02-23 11:40:00,399.54,399.54,398.68,399.01,49268.0,385.4848,385.4848,384.6551,384.9735,49268.0
2023-02-23 11:45:00,398.94,399.23,398.87,398.87,35437.0,384.9059,385.1857,384.8384,384.8384,35437.0
2023-02-23 11:50:00,398.85,398.91,398.41,398.43,41218.0,384.8191,384.877,384.3946,384.4139,41218.0
2023-02-23 11:55:00,398.45,398.51,398.25,398.29,19837.0,384.4332,384.491,384.2402,384.2788,19837.0
2023-02-23 12:00:00,398.26,398.53,398.18,398.43,26036.0,384.2498,384.5103,384.1727,384.4139,26036.0
2023-02-23 12:05:00,398.45,398.65,398.36,398.48,36938.0,384.4332,384.6261,384.3463,384.4621,36938.0
2023-02-23 12:10:00,398.41,398.59,398.1,398.56,25806.0,384.3946,384.5682,384.0955,384.5393,25806.0
2023-02-23 12:15:00,398.54,399.0,398.52,398.67,38918.0,384.52,384.9638,384.5007,384.6454,38918.0
2023-02-23 12:20:00,398.63,398.79,398.15,398.79,42757.0,384.6068,384.7612,384.1437,384.7612,42757.0
2023-02-23 12:25:00,398.79,398.85,398.57,398.64,19195.0,384.7612,384.8191,384.5489,384.6165,19195.0
2023-02-23 12:30:00,398.63,399.14,398.43,399.04,21974.0,384.6068,385.0989,384.4139,385.0024,21974.0
2023-02-23 12:35:00,399.01,399.29,398.91,398.96,25466.0,384.9735,385.2436,384.877,384.9252,25466.0
2023-02-23 12:40:00,398.9,399.25,398.72,399.18,29262.0,384.8673,385.205,384.6937,385.1375,29262.0
2023-02-23 12:45:00,399.12,399.27,398.89,399.06,17705.0,385.0796,385.2243,384.8577,385.0217,17705.0
2023-02-23 12:50:00,399.1,399.28,399.04,399.05,18475.0,385.0603,385.234,385.0024,385.0121,18475.0
2023-02-23 12:55:00,399.01,399.43,399.01,399.37,27706.0,384.9735,385.3787,384.9735,385.3208,27706.0
2023-02-23 13:00:00,399.39,399.83,399.07,399.3,79182.0,385.3401,385.7646,385.0313,385.2533,79182.0
2023-02-23 13:05:00,399.29,399.29,398.97,399.08,16551.0,385.2436,385.2436,384.9349,385.041,16551.0
2023-02-23 13:10:00,399.07,399.22,398.96,399.07,18851.0,385.0313,385.1761,384.9252,385.0313,18851.0
2023-02-23 13:15:00,399.04,399.4,398.86,399.4,21058.0,385.0024,385.3497,384.8287,385.3497,21058.0
2023-02-23 13:20:00,399.36,399.47,399.2,399.29,27001.0,385.3111,385.4173,385.1568,385.2436,27001.0
2023-02-23 13:25:00,399.3,399.52,399.11,399.47,15531.0,385.2533,385.4655,385.0699,385.4173,15531.0
2023-02-23 13:30:00,399.49,399.49,399.13,399.41,19047.0,385.4366,385.4366,385.0892,385.3594,19047.0
2023-02-23 13:35:00,399.42,399.57,399.22,399.57,17858.0,385.369,385.5138,385.1761,385.5138,17858.0
2023-02-23 13:40:00,399.54,400.09,399.49,399.68,59900.0,385.4848,386.0155,385.4366,385.6199,59900.0
2023-02-23 13:45:00,399.67,400.21,399.52,400.16,43831.0,385.6102,386.1312,385.4655,386.083,43831.0
2023-02-23 13:50:00,400.16,400.23,399.93,399.97,40095.0,386.083,386.1505,385.8611,385.8997,40095.0
2023-02-23 13:55:00,399.97,400.14,399.77,400.04,19276.0,385.8997,386.0637,385.7067,385.9672,19276.0
2023-02-23 14:00:00,400.06,400.22,399.75,400.01,24624.0,385.9865,386.1409,385.6874,385.9383,24624.0
2023-02-23 14:05:00,400.06,400.39,400.06,400.28,24780.0,385.9865,386.3049,385.9865,386.1988,24780.0
2023-02-23 14:10:00,400.3,400.78,400.17,400.73,29728.0,386.2181,386.6812,386.0927,386.633,29728.0
2023-02-23 14:15:00,400.9,401.62,400.9,401.49,79435.0,386.797,387.4916,386.797,387.3662,79435.0
2023-02-23 14:20:00,401.49,401.74,401.42,401.69,38757.0,387.3662,387.6074,387.2987,387.5592,38757.0
2023-02-23 14:25:00,401.67,401.87,401.55,401.69,40423.0,387.5399,387.7328,387.4241,387.5592,40423.0
2023-02-23 14:30:00,401.74,402.45,401.71,402.24,42480.0,387.6074,388.2924,387.5785,388.0898,42480.0
2023-02-23 14:35:00,402.32,402.47,402.15,402.24,25354.0,388.167,388.3117,388.003,388.0898,25354.0
2023-02-23 14:40:00,402.27,402.38,402.0,402.21,24037.0,388.1188,388.2249,387.8583,388.0609,24037.0
2023-02-23 14:45:00,402.23,402.39,402.03,402.3,28015.0,388.0802,388.2346,387.8872,388.1477,28015.0
2023-02-23 14:50:00,402.26,402.34,401.94,402.19,28403.0,388.1091,388.1863,387.8004,388.0416,28403.0
2023-02-23 14:55:00,402.27,402.28,401.79,401.99,50599.0,388.1188,388.1284,387.6557,387.8486,50599.0
2023-02-23 15:00:00,401.99,402.77,401.98,402.71,32436.0,387.8486,388.6012,387.839,388.5433,32436.0
2023-02-23 15:05:00,402.73,402.84,402.41,402.46,25256.0,388.5626,388.6687,388.2539,388.3021,25256.0
2023-02-23 15:10:00,402.47,402.96,402.44,402.85,36470.0,388.3117,388.7845,388.2828,388.6784,36470.0
2023-02-23 15:15:00,402.87,402.98,402.61,402.61,30559.0,388.6977,388.8038,388.4468,388.4468,30559.0
2023-02-23 15:20:00,402.6,402.91,402.42,402.88,30330.0,388.4372,388.7363,388.2635,388.7073,30330.0
2023-02-23 15:25:00,402.89,403.31,402.7,403.23,45897.0,388.717,389.1222,388.5337,389.045,45897.0
2023-02-23 15:30:00,403.27,403.43,403.08,403.3,36612.0,389.0836,389.238,388.9003,389.1125,36612.0
2023-02-23 15:35:00,403.28,403.28,402.99,403.17,26632.0,389.0932,389.0932,388.8134,388.9871,26632.0
2023-02-23 15:40:00,403.13,403.29,403.0,403.17,29505.0,388.9485,389.1029,388.8231,388.9871,29505.0
2023-02-23 15:45:00,403.02,403.07,402.62,402.77,33058.0,388.8424,388.8906,388.4565,388.6012,33058.0
2023-02-23 15:50:00,402.79,403.12,402.35,402.38,61204.0,388.6205,388.9389,388.196,388.2249,61204.0
2023-02-23 15:55:00,402.4,402.75,402.25,402.47,130044.0,388.2442,388.5819,388.0995,388.3117,130044.0
2023-02-24 09:30:00,397.21,397.73,397.01,397.65,110853.0,383.2368,383.7385,383.0438,383.6613,110853.0
2023-02-24 09:35:00,397.57,398.16,397.25,398.12,44440.0,383.5841,384.1534,383.2754,384.1148,44440.0
2023-02-24 09:40:00,398.17,398.21,396.6,396.61,36081.0,384.163,384.2016,382.6482,382.6579,36081.0
2023-02-24 09:45:00,396.51,396.61,395.99,396.27,24842.0,382.5614,382.6579,382.0597,382.3298,24842.0
2023-02-24 09:50:00,396.24,396.5,396.09,396.5,18124.0,382.3009,382.5518,382.1562,382.5518,18124.0
2023-02-24 09:55:00,396.53,396.74,396.08,396.24,59246.0,382.5807,382.7833,382.1465,382.3009,59246.0
2023-02-24 10:00:00,396.2,397.1,395.96,396.84,68958.0,382.2623,383.1306,382.0308,382.8798,68958.0
2023-02-24 10:05:00,396.83,397.2,396.34,396.56,88002.0,382.8701,383.2271,382.3974,382.6096,88002.0
2023-02-24 10:10:00,396.53,396.67,395.99,396.11,32317.0,382.5807,382.7158,382.0597,382.1755,32317.0
2023-02-24 10:15:00,396.15,396.33,395.66,396.04,57393.0,382.2141,382.3877,381.7413,382.1079,57393.0
2023-02-24 10:20:00,395.93,396.2,395.7,395.76,22674.0,382.0018,382.2623,381.7799,381.8378,22674.0
2023-02-24 10:25:00,395.74,396.21,395.72,396.11,43809.0,381.8185,382.272,381.7992,382.1755,43809.0
2023-02-24 10:30:00,396.1,396.16,395.64,396.06,42566.0,382.1658,382.2237,381.722,382.1272,42566.0
2023-02-24 10:35:00,396.08,396.37,395.8,395.86,25304.0,382.1465,382.4263,381.8764,381.9343,25304.0
2023-02-24 10:40:00,395.9,396.22,395.61,396.22,93030.0,381.9729,382.2816,381.6931,382.2816,93030.0
2023-02-24 10:45:00,396.2,396.6,395.9,395.91,35461.0,382.2623,382.6482,381.9729,381.9825,35461.0
2023-02-24 10:50:00,395.97,395.97,395.6,395.72,23799.0,382.0404,382.0404,381.6834,381.7992,23799.0
2023-02-24 10:55:00,395.64,395.93,395.48,395.93,25384.0,381.722,382.0018,381.5676,382.0018,25384.0
2023-02-24 11:00:00,395.96,396.16,395.82,395.84,16996.0,382.0308,382.2237,381.8957,381.915,16996.0
2023-02-24 11:05:00,395.87,396.52,395.87,396.44,16946.0,381.9439,382.5711,381.9439,382.4939,16946.0
2023-02-24 11:10:00,396.43,396.7,396.38,396.51,20227.0,382.4842,382.7447,382.436,382.5614,20227.0
2023-02-24 11:15:00,396.45,396.94,396.45,396.65,44404.0,382.5035,382.9763,382.5035,382.6965,44404.0
2023-02-24 11:20:00,396.69,396.96,396.44,396.69,16977.0,382.7351,382.9956,382.4939,382.7351,16977.0
2023-02-24 11:25:00,396.81,397.46,396.78,397.23,33292.0,382.8509,383.478,382.8219,383.2561,33292.0
2023-02-24 11:30:00,397.24,397.6,396.93,397.28,29829.0,383.2657,383.6131,382.9666,383.3043,29829.0
2023-02-24 11:35:00,397.2,397.33,396.83,396.87,24197.0,383.2271,383.3526,382.8701,382.9087,24197.0
2023-02-24 11:40:00,396.84,397.84,396.84,397.68,36863.0,382.8798,383.8446,382.8798,383.6902,36863.0
2023-02-24 11:45:00,397.65,398.05,397.6,397.93,20128.0,383.6613,384.0472,383.6131,383.9315,20128.0
2023-02-24 11:50:00,398.0,398.52,397.85,397.85,54930.0,383.999,384.5007,383.8543,383.8543,54930.0
2023-02-24 11:55:00,397.93,398.05,397.55,397.72,33045.0,383.9315,384.0472,383.5648,383.7288,33045.0
2023-02-24 12:00:00,397.74,397.93,397.43,397.45,15415.0,383.7481,383.9315,383.449,383.4683,15415.0
2023-02-24 12:05:00,397.48,397.54,397.22,397.46,17597.0,383.4973,383.5552,383.2464,383.478,17597.0
2023-02-24 12:10:00,397.5,397.69,397.36,397.69,9824.0,383.5166,383.6999,383.3815,383.6999,9824.0
2023-02-24 12:15:00,397.63,397.69,397.14,397.35,10986.0,383.642,383.6999,383.1692,383.3719,10986.0
2023-02-24 12:20:00,397.33,397.54,397.17,397.41,8733.0,383.3526,383.5552,383.1982,383.4297,8733.0
2023-02-24 12:25:00,397.45,397.49,397.07,397.36,15393.0,383.4683,383.5069,383.1017,383.3815,15393.0
2023-02-24 12:30:00,397.56,397.76,397.19,397.23,16353.0,383.5745,383.7674,383.2175,383.2561,16353.0
2023-02-24 12:35:00,397.22,397.27,397.02,397.06,14138.0,383.2464,383.2947,383.0535,383.0921,14138.0
2023-02-24 12:40:00,397.08,397.09,396.78,396.85,12689.0,383.1114,383.121,382.8219,382.8894,12689.0
2023-02-24 12:45:00,396.81,396.82,396.52,396.55,26498.0,382.8509,382.8605,382.5711,382.6,26498.0
2023-02-24 12:50:00,396.54,396.68,396.5,396.62,22275.0,382.5903,382.7254,382.5518,382.6675,22275.0
2023-02-24 12:55:00,396.56,396.57,396.39,396.46,36900.0,382.6096,382.6193,382.4456,382.5132,36900.0
2023-02-24 13:00:00,396.38,396.68,396.35,396.51,18673.0,382.436,382.7254,382.407,382.5614,18673.0
2023-02-24 13:05:00,396.46,396.54,396.12,396.22,19650.0,382.5132,382.5903,382.1851,382.2816,19650.0
2023-02-24 13:10:00,396.19,396.32,396.12,396.23,33321.0,382.2527,382.3781,382.1851,382.2913,33321.0
2023-02-24 13:15:00,396.23,396.56,396.2,396.5,29098.0,382.2913,382.6096,382.2623,382.5518,29098.0
2023-02-24 13:20:00,396.54,397.04,396.49,396.97,14922.0,382.5903,383.0728,382.5421,383.0052,14922.0
2023-02-24 13:25:00,397.02,397.17,396.85,396.95,11792.0,383.0535,383.1982,382.8894,382.9859,11792.0
2023-02-24 13:30:00,396.87,396.91,396.34,396.67,27003.0,382.9087,382.9473,382.3974,382.7158,27003.0
2023-02-24 13:35:00,396.72,396.93,396.7,396.89,19210.0,382.764,382.9666,382.7447,382.928,19210.0
2023-02-24 13:40:00,396.94,397.21,396.92,397.17,21916.0,382.9763,383.2368,382.957,383.1982,21916.0
2023-02-24 13:45:00,397.16,397.48,397.11,397.32,17282.0,383.1885,383.4973,383.1403,383.3429,17282.0
2023-02-24 13:50:00,397.27,397.58,397.27,397.55,17030.0,383.2947,383.5938,383.2947,383.5648,17030.0
2023-02-24 13:55:00,397.57,397.68,397.3,397.42,24583.0,383.5841,383.6902,383.3236,383.4394,24583.0
2023-02-24 14:00:00,397.45,397.76,397.32,397.6,22841.0,383.4683,383.7674,383.3429,383.6131,22841.0
2023-02-24 14:05:00,397.61,397.83,397.53,397.69,30175.0,383.6227,383.835,383.5455,383.6999,30175.0
2023-02-24 14:10:00,397.71,397.71,397.22,397.54,26583.0,383.7192,383.7192,383.2464,383.5552,26583.0
2023-02-24 14:15:00,397.54,397.91,397.54,397.9,23336.0,383.5552,383.9122,383.5552,383.9025,23336.0
2023-02-24 14:20:00,397.85,398.01,397.49,397.65,60276.0,383.8543,384.0086,383.5069,383.6613,60276.0
2023-02-24 14:25:00,397.68,397.95,397.56,397.67,21679.0,383.6902,383.9507,383.5745,383.6806,21679.0
2023-02-24 14:30:00,397.62,397.68,397.24,397.42,10255.0,383.6324,383.6902,383.2657,383.4394,10255.0
2023-02-24 14:35:00,397.4,397.55,397.27,397.47,13347.0,383.4201,383.5648,383.2947,383.4876,13347.0
2023-02-24 14:40:00,397.48,397.48,396.97,397.12,21214.0,383.4973,383.4973,383.0052,383.1499,21214.0
2023-02-24 14:45:00,397.08,398.01,397.07,397.93,27678.0,383.1114,384.0086,383.1017,383.9315,27678.0
2023-02-24 14:50:00,397.95,398.34,397.95,398.24,22867.0,383.9507,384.327,383.9507,384.2305,22867.0
2023-02-24 14:55:00,398.2,398.89,398.12,398.66,33914.0,384.192,384.8577,384.1148,384.6358,33914.0
2023-02-24 15:00:00,398.69,399.07,398.31,398.36,34524.0,384.6647,385.0313,384.2981,384.3463,34524.0
2023-02-24 15:05:00,398.36,398.84,398.35,398.79,20303.0,384.3463,384.8094,384.3367,384.7612,20303.0
2023-02-24 15:10:00,398.8,398.87,398.3,398.32,14339.0,384.7708,384.8384,384.2884,384.3077,14339.0
2023-02-24 15:15:00,398.32,398.57,398.12,398.55,20078.0,384.3077,384.5489,384.1148,384.5296,20078.0
2023-02-24 15:20:00,398.6,398.84,398.57,398.76,22758.0,384.5779,384.8094,384.5489,384.7323,22758.0
2023-02-24 15:25:00,398.74,398.96,398.26,398.26,31809.0,384.713,384.9252,384.2498,384.2498,31809.0
2023-02-24 15:30:00,398.26,398.38,397.62,397.66,35950.0,384.2498,384.3656,383.6324,383.6709,35950.0
2023-02-24 15:35:00,397.6,397.61,397.21,397.34,52452.0,383.6131,383.6227,383.2368,383.3622,52452.0
2023-02-24 15:40:00,397.35,397.63,397.19,397.46,25164.0,383.3719,383.642,383.2175,383.478,25164.0
2023-02-24 15:45:00,397.46,397.47,397.19,397.36,26307.0,383.478,383.4876,383.2175,383.3815,26307.0
2023-02-24 15:50:00,397.37,397.68,396.89,397.68,123211.0,383.3912,383.6902,382.928,383.6902,123211.0
2023-02-24 15:55:00,397.68,398.43,397.68,398.2,333403.0,383.6902,384.4139,383.6902,384.192,333403.0
2023-02-27 09:30:00,401.73,401.88,401.15,401.15,80517.0,387.5978,387.7425,387.0382,387.0382,80517.0
2023-02-27 09:35:00,401.16,401.51,401.05,401.18,44026.0,387.0478,387.3855,386.9417,387.0671,44026.0
2023-02-27 09:40:00,401.16,401.5,401.12,401.23,18341.0,387.0478,387.3759,387.0092,387.1154,18341.0
2023-02-27 09:45:00,401.07,401.35,400.97,401.22,39098.0,386.961,387.2311,386.8645,387.1057,39098.0
2023-02-27 09:50:00,401.23,401.75,401.19,401.58,13894.0,387.1154,387.6171,387.0768,387.453,13894.0
2023-02-27 09:55:00,401.6,402.21,401.59,402.18,23789.0,387.4723,388.0609,387.4627,388.0319,23789.0
2023-02-27 10:00:00,402.15,402.57,401.95,402.44,57725.0,388.003,388.4082,387.81,388.2828,57725.0
2023-02-27 10:05:00,402.47,403.15,402.42,402.99,29789.0,388.3117,388.9678,388.2635,388.8134,29789.0
2023-02-27 10:10:00,402.96,402.96,402.65,402.78,27196.0,388.7845,388.7845,388.4854,388.6108,27196.0
2023-02-27 10:15:00,402.84,403.02,402.71,402.94,63524.0,388.6687,388.8424,388.5433,388.7652,63524.0
2023-02-27 10:20:00,402.95,403.0,402.52,402.71,44565.0,388.7749,388.8231,388.36,388.5433,44565.0
2023-02-27 10:25:00,402.79,402.96,402.55,402.55,42874.0,388.6205,388.7845,388.3889,388.3889,42874.0
2023-02-27 10:30:00,402.51,402.75,402.26,402.42,57310.0,388.3503,388.5819,388.1091,388.2635,57310.0
2023-02-27 10:35:00,402.37,402.37,401.03,401.28,33061.0,388.2153,388.2153,386.9224,387.1636,33061.0
2023-02-27 10:40:00,401.13,401.24,400.53,401.23,82326.0,387.0189,387.125,386.44,387.1154,82326.0
2023-02-27 10:45:00,401.21,401.23,400.71,401.04,49080.0,387.0961,387.1154,386.6137,386.932,49080.0
2023-02-27 10:50:00,401.07,401.18,400.8,401.05,47782.0,386.961,387.0671,386.7005,386.9417,47782.0
2023-02-27 10:55:00,401.02,401.05,400.47,401.05,54547.0,386.9127,386.9417,386.3821,386.9417,54547.0
2023-02-27 11:00:00,401.1,401.32,400.98,401.05,39261.0,386.9899,387.2022,386.8742,386.9417,39261.0
2023-02-27 11:05:00,401.04,401.31,401.02,401.28,35921.0,386.932,387.1925,386.9127,387.1636,35921.0
2023-02-27 11:10:00,401.26,401.43,400.4,400.57,55293.0,387.1443,387.3083,386.3146,386.4786,55293.0
2023-02-27 11:15:00,400.58,400.76,400.24,400.36,37286.0,386.4882,386.6619,386.1602,386.276,37286.0
2023-02-27 11:20:00,400.38,400.52,400.16,400.17,69241.0,386.2953,386.4303,386.083,386.0927,69241.0
2023-02-27 11:25:00,400.18,400.39,400.06,400.24,28033.0,386.1023,386.3049,385.9865,386.1602,28033.0
2023-02-27 11:30:00,400.23,400.44,399.48,399.67,51574.0,386.1505,386.3532,385.4269,385.6102,51574.0
2023-02-27 11:35:00,399.65,400.06,399.58,400.01,34231.0,385.5909,385.9865,385.5234,385.9383,34231.0
2023-02-27 11:40:00,400.04,400.1,399.91,400.01,24578.0,385.9672,386.0251,385.8418,385.9383,24578.0
2023-02-27 11:45:00,399.94,400.23,399.9,400.18,27640.0,385.8707,386.1505,385.8321,386.1023,27640.0
2023-02-27 11:50:00,400.18,400.22,399.94,400.08,14945.0,386.1023,386.1409,385.8707,386.0058,14945.0
2023-02-27 11:55:00,400.01,400.23,399.96,400.17,11520.0,385.9383,386.1505,385.89,386.0927,11520.0
2023-02-27 12:00:00,400.13,400.18,399.71,399.91,35425.0,386.0541,386.1023,385.6488,385.8418,35425.0
2023-02-27 12:05:00,399.87,399.97,399.65,399.67,18143.0,385.8032,385.8997,385.5909,385.6102,18143.0
2023-02-27 12:10:00,399.69,400.03,399.5,399.94,25515.0,385.6295,385.9576,385.4462,385.8707,25515.0
2023-02-27 12:15:00,399.96,400.09,399.9,399.91,16264.0,385.89,386.0155,385.8321,385.8418,16264.0
2023-02-27 12:20:00,399.87,399.91,399.41,399.64,19334.0,385.8032,385.8418,385.3594,385.5813,19334.0
2023-02-27 12:25:00,399.71,400.07,399.69,400.0,21536.0,385.6488,385.9962,385.6295,385.9286,21536.0
2023-02-27 12:30:00,400.02,400.54,399.99,400.33,24700.0,385.9479,386.4496,385.919,386.247,24700.0
2023-02-27 12:35:00,400.37,400.48,400.33,400.35,16672.0,386.2856,386.3917,386.247,386.2663,16672.0
2023-02-27 12:40:00,400.39,400.39,400.08,400.21,18239.0,386.3049,386.3049,386.0058,386.1312,18239.0
2023-02-27 12:45:00,400.22,400.53,400.19,400.46,16938.0,386.1409,386.44,386.1119,386.3724,16938.0
2023-02-27 12:50:00,400.43,400.62,400.21,400.41,29099.0,386.3435,386.5268,386.1312,386.3242,29099.0
2023-02-27 12:55:00,400.41,400.65,400.41,400.57,15359.0,386.3242,386.5558,386.3242,386.4786,15359.0
2023-02-27 13:00:00,400.58,400.71,400.53,400.56,11964.0,386.4882,386.6137,386.44,386.4689,11964.0
2023-02-27 13:05:00,400.57,400.66,400.43,400.63,19492.0,386.4786,386.5654,386.3435,386.5365,19492.0
2023-02-27 13:10:00,400.66,400.83,400.58,400.82,30759.0,386.5654,386.7294,386.4882,386.7198,30759.0
2023-02-27 13:15:00,400.89,401.04,400.82,400.84,17540.0,386.7873,386.932,386.7198,386.7391,17540.0
2023-02-27 13:20:00,400.83,400.91,400.46,400.62,17479.0,386.7294,386.8066,386.3724,386.5268,17479.0
2023-02-27 13:25:00,400.62,400.76,400.45,400.59,14009.0,386.5268,386.6619,386.3628,386.4979,14009.0
2023-02-27 13:30:00,400.66,400.76,400.44,400.59,16608.0,386.5654,386.6619,386.3532,386.4979,16608.0
2023-02-27 13:35:00,400.62,400.67,400.31,400.52,27173.0,386.5268,386.5751,386.2277,386.4303,27173.0
2023-02-27 13:40:00,400.51,400.58,400.11,400.23,17198.0,386.4207,386.4882,386.0348,386.1505,17198.0
2023-02-27 13:45:00,400.19,400.19,399.98,400.03,20227.0,386.1119,386.1119,385.9093,385.9576,20227.0
2023-02-27 13:50:00,400.05,400.42,400.04,400.37,13064.0,385.9769,386.3339,385.9672,386.2856,13064.0
2023-02-27 13:55:00,400.36,400.84,400.33,400.82,22798.0,386.276,386.7391,386.247,386.7198,22798.0
2023-02-27 14:00:00,400.87,401.29,400.79,401.16,19466.0,386.768,387.1733,386.6908,387.0478,19466.0
2023-02-27 14:05:00,401.1,401.26,401.02,401.11,23905.0,386.9899,387.1443,386.9127,386.9996,23905.0
2023-02-27 14:10:00,401.13,401.35,401.06,401.06,23313.0,387.0189,387.2311,386.9513,386.9513,23313.0
2023-02-27 14:15:00,401.05,401.07,400.51,400.51,40113.0,386.9417,386.961,386.4207,386.4207,40113.0
2023-02-27 14:20:00,400.54,400.58,400.31,400.36,18786.0,386.4496,386.4882,386.2277,386.276,18786.0
2023-02-27 14:25:00,400.41,400.63,400.3,400.51,16711.0,386.3242,386.5365,386.2181,386.4207,16711.0
2023-02-27 14:30:00,400.5,400.57,400.41,400.52,17200.0,386.411,386.4786,386.3242,386.4303,17200.0
2023-02-27 14:35:00,400.48,400.62,400.3,400.4,20141.0,386.3917,386.5268,386.2181,386.3146,20141.0
2023-02-27 14:40:00,400.37,400.44,399.79,400.07,27617.0,386.2856,386.3532,385.726,385.9962,27617.0
2023-02-27 14:45:00,399.93,399.97,399.62,399.87,16436.0,385.8611,385.8997,385.562,385.8032,16436.0
2023-02-27 14:50:00,399.85,400.02,399.74,399.98,41541.0,385.7839,385.9479,385.6778,385.9093,41541.0
2023-02-27 14:55:00,399.94,400.01,399.76,399.78,12051.0,385.8707,385.9383,385.6971,385.7164,12051.0
2023-02-27 15:00:00,399.74,400.0,399.55,399.73,20230.0,385.6778,385.9286,385.4945,385.6681,20230.0
2023-02-27 15:05:00,399.67,399.67,399.3,399.43,30368.0,385.6102,385.6102,385.2533,385.3787,30368.0
2023-02-27 15:10:00,399.25,399.64,399.2,399.59,31079.0,385.205,385.5813,385.1568,385.5331,31079.0
2023-02-27 15:15:00,399.6,399.6,399.13,399.32,45762.0,385.5427,385.5427,385.0892,385.2726,45762.0
2023-02-27 15:20:00,399.27,399.32,399.05,399.26,41577.0,385.2243,385.2726,385.0121,385.2147,41577.0
2023-02-27 15:25:00,399.29,399.51,399.11,399.49,21365.0,385.2436,385.4559,385.0699,385.4366,21365.0
2023-02-27 15:30:00,399.46,399.5,398.92,399.21,53631.0,385.4076,385.4462,384.8866,385.1664,53631.0
2023-02-27 15:35:00,399.22,399.23,398.61,398.78,31583.0,385.1761,385.1857,384.5875,384.7515,31583.0
2023-02-27 15:40:00,398.76,399.4,398.63,399.1,53516.0,384.7323,385.3497,384.6068,385.0603,53516.0
2023-02-27 15:45:00,399.13,399.52,399.04,399.08,41555.0,385.0892,385.4655,385.0024,385.041,41555.0
2023-02-27 15:50:00,399.04,399.49,399.02,399.38,42239.0,385.0024,385.4366,384.9831,385.3304,42239.0
2023-02-27 15:55:00,399.38,399.57,399.22,399.54,99452.0,385.3304,385.5138,385.1761,385.4848,99452.0
2023-02-28 09:30:00,399.06,399.16,398.28,398.48,67484.0,385.0217,385.1182,384.2691,384.4621,67484.0
2023-02-28 09:35:00,398.51,398.94,398.51,398.93,47685.0,384.491,384.9059,384.491,384.8963,47685.0
2023-02-28 09:40:00,398.92,399.47,398.92,399.25,24403.0,384.8866,385.4173,384.8866,385.205,24403.0
2023-02-28 09:45:00,399.26,399.87,399.22,399.22,65418.0,385.2147,385.8032,385.1761,385.1761,65418.0
2023-02-28 09:50:00,399.23,399.6,399.01,399.38,15362.0,385.1857,385.5427,384.9735,385.3304,15362.0
2023-02-28 09:55:00,399.35,399.54,399.06,399.13,12210.0,385.3015,385.4848,385.0217,385.0892,12210.0
2023-02-28 10:00:00,399.21,399.9,399.12,399.68,33074.0,385.1664,385.8321,385.0796,385.6199,33074.0
2023-02-28 10:05:00,399.85,400.13,399.66,399.66,40376.0,385.7839,386.0541,385.6006,385.6006,40376.0
2023-02-28 10:10:00,399.58,399.63,398.85,399.15,27105.0,385.5234,385.5716,384.8191,385.1085,27105.0
2023-02-28 10:15:00,399.15,399.18,398.74,399.15,43355.0,385.1085,385.1375,384.713,385.1085,43355.0
2023-02-28 10:20:00,399.13,399.5,398.93,399.32,21990.0,385.0892,385.4462,384.8963,385.2726,21990.0
2023-02-28 10:25:00,399.35,399.65,398.81,399.0,25849.0,385.3015,385.5909,384.7805,384.9638,25849.0
2023-02-28 10:30:00,399.03,399.15,398.77,399.05,25177.0,384.9928,385.1085,384.7419,385.0121,25177.0
2023-02-28 10:35:00,399.09,399.41,399.0,399.21,117960.0,385.0506,385.3594,384.9638,385.1664,117960.0
2023-02-28 10:40:00,399.16,399.53,398.89,399.19,67567.0,385.1182,385.4752,384.8577,385.1471,67567.0
2023-02-28 10:45:00,399.15,399.35,398.63,398.86,40478.0,385.1085,385.3015,384.6068,384.8287,40478.0
2023-02-28 10:50:00,398.83,398.91,398.43,398.82,25806.0,384.7998,384.877,384.4139,384.7901,25806.0
2023-02-28 10:55:00,398.72,399.17,398.59,399.17,14915.0,384.6937,385.1278,384.5682,385.1278,14915.0
2023-02-28 11:00:00,399.19,399.87,399.19,399.69,35006.0,385.1471,385.8032,385.1471,385.6295,35006.0
2023-02-28 11:05:00,399.69,399.97,399.69,399.92,11934.0,385.6295,385.8997,385.6295,385.8514,11934.0
2023-02-28 11:10:00,399.92,400.04,399.74,399.82,14018.0,385.8514,385.9672,385.6778,385.755,14018.0
2023-02-28 11:15:00,399.86,400.18,399.77,400.01,10635.0,385.7936,386.1023,385.7067,385.9383,10635.0
2023-02-28 11:20:00,399.93,400.23,399.73,399.91,34861.0,385.8611,386.1505,385.6681,385.8418,34861.0
2023-02-28 11:25:00,399.82,400.15,399.72,399.75,20738.0,385.755,386.0734,385.6585,385.6874,20738.0
2023-02-28 11:30:00,399.73,399.86,399.55,399.59,21837.0,385.6681,385.7936,385.4945,385.5331,21837.0
2023-02-28 11:35:00,399.53,399.63,399.34,399.42,20716.0,385.4752,385.5716,385.2918,385.369,20716.0
2023-02-28 11:40:00,399.41,399.46,399.14,399.24,25587.0,385.3594,385.4076,385.0989,385.1954,25587.0
2023-02-28 11:45:00,399.24,399.24,399.03,399.2,20161.0,385.1954,385.1954,384.9928,385.1568,20161.0
2023-02-28 11:50:00,399.14,399.29,399.04,399.21,19062.0,385.0989,385.2436,385.0024,385.1664,19062.0
2023-02-28 11:55:00,399.22,399.3,398.98,399.24,13590.0,385.1761,385.2533,384.9445,385.1954,13590.0
2023-02-28 12:00:00,399.25,399.47,399.24,399.43,17873.0,385.205,385.4173,385.1954,385.3787,17873.0
2023-02-28 12:05:00,399.45,399.68,399.37,399.6,36738.0,385.398,385.6199,385.3208,385.5427,36738.0
2023-02-28 12:10:00,399.58,399.91,399.58,399.85,19388.0,385.5234,385.8418,385.5234,385.7839,19388.0
2023-02-28 12:15:00,399.87,400.0,399.75,400.0,15047.0,385.8032,385.9286,385.6874,385.9286,15047.0
2023-02-28 12:20:00,400.01,400.36,399.99,400.07,10281.0,385.9383,386.276,385.919,385.9962,10281.0
2023-02-28 12:25:00,400.07,400.18,399.96,400.14,16398.0,385.9962,386.1023,385.89,386.0637,16398.0
2023-02-28 12:30:00,400.19,400.29,400.12,400.19,12737.0,386.1119,386.2084,386.0444,386.1119,12737.0
2023-02-28 12:35:00,400.14,400.25,399.86,399.98,19366.0,386.0637,386.1698,385.7936,385.9093,19366.0
2023-02-28 12:40:00,399.97,400.1,399.77,399.99,11373.0,385.8997,386.0251,385.7067,385.919,11373.0
2023-02-28 12:45:00,400.03,400.26,400.02,400.26,9625.0,385.9576,386.1795,385.9479,386.1795,9625.0
2023-02-28 12:50:00,400.25,400.79,400.19,400.7,22561.0,386.1698,386.6908,386.1119,386.604,22561.0
2023-02-28 12:55:00,400.76,400.88,400.72,400.73,12785.0,386.6619,386.7777,386.6233,386.633,12785.0
2023-02-28 13:00:00,400.69,400.93,400.67,400.93,16171.0,386.5944,386.8259,386.5751,386.8259,16171.0
2023-02-28 13:05:00,400.93,401.02,400.74,400.74,17875.0,386.8259,386.9127,386.6426,386.6426,17875.0
2023-02-28 13:10:00,400.8,400.91,400.67,400.67,10212.0,386.7005,386.8066,386.5751,386.5751,10212.0
2023-02-28 13:15:00,400.67,400.8,400.52,400.57,9069.0,386.5751,386.7005,386.4303,386.4786,9069.0
2023-02-28 13:20:00,400.6,400.87,400.55,400.85,12023.0,386.5075,386.768,386.4593,386.7487,12023.0
2023-02-28 13:25:00,400.85,400.91,400.68,400.9,11433.0,386.7487,386.8066,386.5847,386.797,11433.0
2023-02-28 13:30:00,400.98,401.11,400.5,400.83,21032.0,386.8742,386.9996,386.411,386.7294,21032.0
2023-02-28 13:35:00,400.82,400.9,400.76,400.79,17071.0,386.7198,386.797,386.6619,386.6908,17071.0
2023-02-28 13:40:00,400.8,400.85,400.63,400.77,10828.0,386.7005,386.7487,386.5365,386.6715,10828.0
2023-02-28 13:45:00,400.77,401.0,400.73,400.73,14450.0,386.6715,386.8935,386.633,386.633,14450.0
2023-02-28 13:50:00,400.72,400.82,400.55,400.75,12540.0,386.6233,386.7198,386.4593,386.6522,12540.0
2023-02-28 13:55:00,400.74,400.9,400.7,400.76,13930.0,386.6426,386.797,386.604,386.6619,13930.0
2023-02-28 14:00:00,400.83,401.04,400.76,400.76,24213.0,386.7294,386.932,386.6619,386.6619,24213.0
2023-02-28 14:05:00,400.79,400.79,400.16,400.47,40108.0,386.6908,386.6908,386.083,386.3821,40108.0
2023-02-28 14:10:00,400.45,400.54,400.29,400.52,12304.0,386.3628,386.4496,386.2084,386.4303,12304.0
2023-02-28 14:15:00,400.52,400.52,400.14,400.25,38001.0,386.4303,386.4303,386.0637,386.1698,38001.0
2023-02-28 14:20:00,400.23,400.45,400.17,400.37,22993.0,386.1505,386.3628,386.0927,386.2856,22993.0
2023-02-28 14:25:00,400.35,400.38,400.14,400.18,12730.0,386.2663,386.2953,386.0637,386.1023,12730.0
2023-02-28 14:30:00,400.2,400.24,399.92,400.03,21495.0,386.1216,386.1602,385.8514,385.9576,21495.0
2023-02-28 14:35:00,399.99,400.24,399.83,400.2,24010.0,385.919,386.1602,385.7646,386.1216,24010.0
2023-02-28 14:40:00,400.15,400.16,399.84,400.14,14521.0,386.0734,386.083,385.7743,386.0637,14521.0
2023-02-28 14:45:00,400.14,400.45,400.04,400.41,20242.0,386.0637,386.3628,385.9672,386.3242,20242.0
2023-02-28 14:50:00,400.26,400.41,399.92,399.98,17947.0,386.1795,386.3242,385.8514,385.9093,17947.0
2023-02-28 14:55:00,399.92,399.92,399.53,399.61,18405.0,385.8514,385.8514,385.4752,385.5524,18405.0
2023-02-28 15:00:00,399.63,399.63,399.34,399.43,27621.0,385.5716,385.5716,385.2918,385.3787,27621.0
2023-02-28 15:05:00,399.41,399.56,399.3,399.46,32720.0,385.3594,385.5041,385.2533,385.4076,32720.0
2023-02-28 15:10:00,399.45,399.69,399.29,399.39,19989.0,385.398,385.6295,385.2436,385.3401,19989.0
2023-02-28 15:15:00,399.37,399.47,399.25,399.31,23565.0,385.3208,385.4173,385.205,385.2629,23565.0
2023-02-28 15:20:00,399.3,399.42,399.05,399.1,34192.0,385.2533,385.369,385.0121,385.0603,34192.0
2023-02-28 15:25:00,399.11,399.13,398.87,398.94,20358.0,385.0699,385.0892,384.8384,384.9059,20358.0
2023-02-28 15:30:00,398.92,399.02,398.48,398.68,33428.0,384.8866,384.9831,384.4621,384.6551,33428.0
2023-02-28 15:35:00,398.64,398.66,398.39,398.66,40427.0,384.6165,384.6358,384.3753,384.6358,40427.0
2023-02-28 15:40:00,398.66,398.82,398.45,398.79,44447.0,384.6358,384.7901,384.4332,384.7612,44447.0
2023-02-28 15:45:00,398.74,398.96,398.57,398.61,39287.0,384.713,384.9252,384.5489,384.5875,39287.0
2023-02-28 15:50:00,398.57,399.25,398.46,399.0,94246.0,384.5489,385.205,384.4428,384.9638,94246.0
2023-02-28 15:55:00,399.03,399.2,397.97,397.97,485696.0,384.9928,385.1568,383.97,383.97,485696.0
2023-03-01 09:30:00,397.22,397.61,397.0,397.25,355892.0,383.2464,383.6227,383.0342,383.2754,355892.0
2023-03-01 09:35:00,397.26,397.74,397.0,397.74,29480.0,383.285,383.7481,383.0342,383.7481,29480.0
2023-03-01 09:40:00,397.73,397.75,397.18,397.35,25169.0,383.7385,383.7578,383.2078,383.3719,25169.0
2023-03-01 09:45:00,397.35,398.31,397.28,398.31,32302.0,383.3719,384.2981,383.3043,384.2981,32302.0
2023-03-01 09:50:00,398.38,398.5,397.97,398.19,29091.0,384.3656,384.4814,383.97,384.1823,29091.0
2023-03-01 09:55:00,398.37,398.39,397.75,397.89,21288.0,384.356,384.3753,383.7578,383.8929,21288.0
2023-03-01 10:00:00,397.96,398.31,397.13,397.27,129890.0,383.9604,384.2981,383.1596,383.2947,129890.0
2023-03-01 10:05:00,397.23,397.24,396.46,396.5,69749.0,383.2561,383.2657,382.5132,382.5518,69749.0
2023-03-01 10:10:00,396.44,396.44,395.95,396.17,47682.0,382.4939,382.4939,382.0211,382.2334,47682.0
2023-03-01 10:15:00,396.15,396.43,395.87,396.43,28330.0,382.2141,382.4842,381.9439,382.4842,28330.0
2023-03-01 10:20:00,396.51,396.77,396.24,396.43,36392.0,382.5614,382.8123,382.3009,382.4842,36392.0
2023-03-01 10:25:00,396.56,396.77,396.28,396.53,24351.0,382.6096,382.8123,382.3395,382.5807,24351.0
2023-03-01 10:30:00,396.42,396.7,396.09,396.6,27735.0,382.4746,382.7447,382.1562,382.6482,27735.0
2023-03-01 10:35:00,396.7,397.72,396.59,397.34,37580.0,382.7447,383.7288,382.6386,383.3622,37580.0
2023-03-01 10:40:00,397.4,398.0,397.33,397.72,36069.0,383.4201,383.999,383.3526,383.7288,36069.0
2023-03-01 10:45:00,397.73,398.07,397.56,397.93,21499.0,383.7385,384.0665,383.5745,383.9315,21499.0
2023-03-01 10:50:00,397.83,397.94,397.52,397.61,88704.0,383.835,383.9411,383.5359,383.6227,88704.0
2023-03-01 10:55:00,397.61,397.89,397.31,397.67,25363.0,383.6227,383.8929,383.3333,383.6806,25363.0
2023-03-01 11:00:00,397.62,397.68,396.78,396.84,20541.0,383.6324,383.6902,382.8219,382.8798,20541.0
2023-03-01 11:05:00,396.85,396.92,395.76,395.92,54001.0,382.8894,382.957,381.8378,381.9922,54001.0
2023-03-01 11:10:00,395.89,395.92,395.45,395.6,55720.0,381.9632,381.9922,381.5387,381.6834,55720.0
2023-03-01 11:15:00,395.6,395.64,395.23,395.3,36856.0,381.6834,381.722,381.3264,381.394,36856.0
2023-03-01 11:20:00,395.33,395.86,395.2,395.86,43414.0,381.4229,381.9343,381.2975,381.9343,43414.0
2023-03-01 11:25:00,395.87,396.38,395.85,396.17,48337.0,381.9439,382.436,381.9246,382.2334,48337.0
2023-03-01 11:30:00,396.2,396.5,396.11,396.27,61344.0,382.2623,382.5518,382.1755,382.3298,61344.0
2023-03-01 11:35:00,396.35,396.73,396.18,396.35,50122.0,382.407,382.7737,382.243,382.407,50122.0
2023-03-01 11:40:00,396.36,397.1,396.36,396.8,30069.0,382.4167,383.1306,382.4167,382.8412,30069.0
2023-03-01 11:45:00,396.81,397.72,396.81,397.58,53317.0,382.8509,383.7288,382.8509,383.5938,53317.0
2023-03-01 11:50:00,397.59,397.96,397.43,397.65,42574.0,383.6034,383.9604,383.449,383.6613,42574.0
2023-03-01 11:55:00,397.72,397.86,397.52,397.56,29603.0,383.7288,383.8639,383.5359,383.5745,29603.0
2023-03-01 12:00:00,397.59,397.67,397.32,397.33,22565.0,383.6034,383.6806,383.3429,383.3526,22565.0
2023-03-01 12:05:00,397.35,397.8,397.28,397.79,20916.0,383.3719,383.806,383.3043,383.7964,20916.0
2023-03-01 12:10:00,397.79,398.25,397.42,397.75,25928.0,383.7964,384.2402,383.4394,383.7578,25928.0
2023-03-01 12:15:00,397.72,397.91,397.6,397.63,65319.0,383.7288,383.9122,383.6131,383.642,65319.0
2023-03-01 12:20:00,397.61,398.01,397.55,397.62,66799.0,383.6227,384.0086,383.5648,383.6324,66799.0
2023-03-01 12:25:00,397.58,398.01,397.58,397.6,22305.0,383.5938,384.0086,383.5938,383.6131,22305.0
2023-03-01 12:30:00,397.67,397.78,397.49,397.49,12168.0,383.6806,383.7867,383.5069,383.5069,12168.0
2023-03-01 12:35:00,397.41,397.78,397.36,397.59,17883.0,383.4297,383.7867,383.3815,383.6034,17883.0
2023-03-01 12:40:00,397.63,397.89,397.63,397.84,19790.0,383.642,383.8929,383.642,383.8446,19790.0
2023-03-01 12:45:00,397.86,398.07,397.67,397.75,82176.0,383.8639,384.0665,383.6806,383.7578,82176.0
2023-03-01 12:50:00,397.78,397.88,397.63,397.76,10368.0,383.7867,383.8832,383.642,383.7674,10368.0
2023-03-01 12:55:00,397.75,397.8,397.37,397.46,11080.0,383.7578,383.806,383.3912,383.478,11080.0
2023-03-01 13:00:00,397.43,397.45,397.14,397.18,23138.0,383.449,383.4683,383.1692,383.2078,23138.0
2023-03-01 13:05:00,397.16,397.24,396.9,397.02,15849.0,383.1885,383.2657,382.9377,383.0535,15849.0
2023-03-01 13:10:00,396.96,397.2,396.89,397.2,20501.0,382.9956,383.2271,382.928,383.2271,20501.0
2023-03-01 13:15:00,397.18,397.3,397.02,397.09,17523.0,383.2078,383.3236,383.0535,383.121,17523.0
2023-03-01 13:20:00,397.08,397.08,396.67,396.77,18745.0,383.1114,383.1114,382.7158,382.8123,18745.0
2023-03-01 13:25:00,396.76,397.02,396.73,396.74,14968.0,382.8026,383.0535,382.7737,382.7833,14968.0
2023-03-01 13:30:00,396.76,396.76,396.4,396.45,18170.0,382.8026,382.8026,382.4553,382.5035,18170.0
2023-03-01 13:35:00,396.4,396.74,396.37,396.73,19879.0,382.4553,382.7833,382.4263,382.7737,19879.0
2023-03-01 13:40:00,396.73,396.81,396.39,396.43,21763.0,382.7737,382.8509,382.4456,382.4842,21763.0
2023-03-01 13:45:00,396.42,396.57,396.14,396.52,88604.0,382.4746,382.6193,382.2044,382.5711,88604.0
2023-03-01 13:50:00,396.51,396.65,396.38,396.52,17216.0,382.5614,382.6965,382.436,382.5711,17216.0
2023-03-01 13:55:00,396.5,396.73,396.33,396.65,21641.0,382.5518,382.7737,382.3877,382.6965,21641.0
2023-03-01 14:00:00,396.61,396.63,396.03,396.29,34931.0,382.6579,382.6772,382.0983,382.3491,34931.0
2023-03-01 14:05:00,396.27,396.29,396.02,396.26,42107.0,382.3298,382.3491,382.0886,382.3202,42107.0
2023-03-01 14:10:00,396.25,396.72,396.23,396.58,35661.0,382.3106,382.764,382.2913,382.6289,35661.0
2023-03-01 14:15:00,396.58,396.58,396.07,396.21,32434.0,382.6289,382.6289,382.1369,382.272,32434.0
2023-03-01 14:20:00,396.23,396.31,396.05,396.31,20173.0,382.2913,382.3684,382.1176,382.3684,20173.0
2023-03-01 14:25:00,396.26,396.27,395.84,395.91,29236.0,382.3202,382.3298,381.915,381.9825,29236.0
2023-03-01 14:30:00,395.88,395.95,395.66,395.88,35134.0,381.9536,382.0211,381.7413,381.9536,35134.0
2023-03-01 14:35:00,395.88,396.09,395.78,396.08,26823.0,381.9536,382.1562,381.8571,382.1465,26823.0
2023-03-01 14:40:00,396.04,396.05,395.72,395.97,43170.0,382.1079,382.1176,381.7992,382.0404,43170.0
2023-03-01 14:45:00,395.96,396.02,395.69,395.73,21145.0,382.0308,382.0886,381.7703,381.8088,21145.0
2023-03-01 14:50:00,395.72,395.95,395.45,395.95,37693.0,381.7992,382.0211,381.5387,382.0211,37693.0
2023-03-01 14:55:00,395.92,396.05,395.76,395.86,20506.0,381.9922,382.1176,381.8378,381.9343,20506.0
2023-03-01 15:00:00,395.88,396.23,395.8,396.02,31449.0,381.9536,382.2913,381.8764,382.0886,31449.0
2023-03-01 15:05:00,395.99,396.37,395.97,396.28,43487.0,382.0597,382.4263,382.0404,382.3395,43487.0
2023-03-01 15:10:00,396.35,396.5,396.24,396.34,29376.0,382.407,382.5518,382.3009,382.3974,29376.0
2023-03-01 15:15:00,396.33,396.6,396.09,396.47,36551.0,382.3877,382.6482,382.1562,382.5228,36551.0
2023-03-01 15:20:00,396.48,396.58,396.03,396.08,33367.0,382.5325,382.6289,382.0983,382.1465,33367.0
2023-03-01 15:25:00,396.05,396.2,395.92,396.01,31198.0,382.1176,382.2623,381.9922,382.079,31198.0
2023-03-01 15:30:00,396.01,396.45,395.96,396.37,37002.0,382.079,382.5035,382.0308,382.4263,37002.0
2023-03-01 15:35:00,396.37,396.51,396.05,396.36,83492.0,382.4263,382.5614,382.1176,382.4167,83492.0
2023-03-01 15:40:00,396.35,396.89,396.35,396.78,49622.0,382.407,382.928,382.407,382.8219,49622.0
2023-03-01 15:45:00,396.8,397.0,396.61,396.88,45012.0,382.8412,383.0342,382.6579,382.9184,45012.0
2023-03-01 15:50:00,396.91,396.91,396.39,396.56,79970.0,382.9473,382.9473,382.4456,382.6096,79970.0
2023-03-01 15:55:00,396.53,396.63,396.38,396.61,175450.0,382.5807,382.6772,382.436,382.6579,175450.0
2023-03-02 09:30:00,394.5,394.83,394.38,394.82,95140.0,380.6221,380.9405,380.5063,380.9309,95140.0
2023-03-02 09:35:00,394.93,394.93,394.2,394.58,19191.0,381.037,381.037,380.3327,380.6993,19191.0
2023-03-02 09:40:00,394.51,394.73,394.33,394.52,10089.0,380.6318,380.844,380.4581,380.6414,10089.0
2023-03-02 09:45:00,394.45,394.88,394.38,394.73,17049.0,380.5739,380.9887,380.5063,380.844,17049.0
2023-03-02 09:50:00,394.79,395.39,394.79,395.18,34181.0,380.9019,381.4808,380.9019,381.2782,34181.0
2023-03-02 09:55:00,395.14,395.23,394.57,395.02,20253.0,381.2396,381.3264,380.6897,381.1238,20253.0
2023-03-02 10:00:00,395.15,395.81,395.1,395.62,33268.0,381.2492,381.886,381.201,381.7027,33268.0
2023-03-02 10:05:00,395.72,395.84,395.28,395.73,14568.0,381.7992,381.915,381.3747,381.8088,14568.0
2023-03-02 10:10:00,395.65,395.74,395.37,395.66,82434.0,381.7317,381.8185,381.4615,381.7413,82434.0
2023-03-02 10:15:00,395.68,395.8,395.21,395.36,31661.0,381.7606,381.8764,381.3071,381.4519,31661.0
2023-03-02 10:20:00,395.37,395.44,394.67,395.22,29423.0,381.4615,381.529,380.7861,381.3168,29423.0
2023-03-02 10:25:00,395.15,395.92,395.02,395.73,19533.0,381.2492,381.9922,381.1238,381.8088,19533.0
2023-03-02 10:30:00,395.74,396.16,395.59,396.04,22218.0,381.8185,382.2237,381.6738,382.1079,22218.0
2023-03-02 10:35:00,396.07,396.11,395.59,395.59,13005.0,382.1369,382.1755,381.6738,381.6738,13005.0
2023-03-02 10:40:00,395.63,395.65,395.33,395.6,16250.0,381.7124,381.7317,381.4229,381.6834,16250.0
2023-03-02 10:45:00,395.61,395.69,395.38,395.5,15301.0,381.6931,381.7703,381.4712,381.5869,15301.0
2023-03-02 10:50:00,395.59,396.24,395.59,396.09,41702.0,381.6738,382.3009,381.6738,382.1562,41702.0
2023-03-02 10:55:00,396.12,396.29,396.02,396.11,24732.0,382.1851,382.3491,382.0886,382.1755,24732.0
2023-03-02 11:00:00,396.14,396.47,395.99,395.99,14101.0,382.2044,382.5228,382.0597,382.0597,14101.0
2023-03-02 11:05:00,396.0,396.39,395.97,396.15,17503.0,382.0693,382.4456,382.0404,382.2141,17503.0
2023-03-02 11:10:00,396.17,396.23,395.82,395.91,17979.0,382.2334,382.2913,381.8957,381.9825,17979.0
2023-03-02 11:15:00,395.88,396.35,395.88,395.98,26465.0,381.9536,382.407,381.9536,382.05,26465.0
2023-03-02 11:20:00,396.0,396.08,395.64,395.64,16601.0,382.0693,382.1465,381.722,381.722,16601.0
2023-03-02 11:25:00,395.66,395.85,395.47,395.51,11825.0,381.7413,381.9246,381.558,381.5966,11825.0
2023-03-02 11:30:00,395.5,395.82,395.48,395.58,8569.0,381.5869,381.8957,381.5676,381.6641,8569.0
2023-03-02 11:35:00,395.49,395.52,395.35,395.52,14523.0,381.5773,381.6062,381.4422,381.6062,14523.0
2023-03-02 11:40:00,395.54,395.65,395.37,395.4,9006.0,381.6255,381.7317,381.4615,381.4905,9006.0
2023-03-02 11:45:00,395.41,395.62,395.35,395.61,21945.0,381.5001,381.7027,381.4422,381.6931,21945.0
2023-03-02 11:50:00,395.65,395.88,395.35,395.39,15062.0,381.7317,381.9536,381.4422,381.4808,15062.0
2023-03-02 11:55:00,395.36,395.79,395.3,395.79,9715.0,381.4519,381.8667,381.394,381.8667,9715.0
2023-03-02 12:00:00,395.77,395.95,395.76,395.93,14465.0,381.8474,382.0211,381.8378,382.0018,14465.0
2023-03-02 12:05:00,395.84,395.9,395.68,395.79,23909.0,381.915,381.9729,381.7606,381.8667,23909.0
2023-03-02 12:10:00,395.83,395.83,395.57,395.71,5510.0,381.9053,381.9053,381.6545,381.7895,5510.0
2023-03-02 12:15:00,395.63,395.67,395.28,395.3,19612.0,381.7124,381.751,381.3747,381.394,19612.0
2023-03-02 12:20:00,395.38,395.59,395.32,395.56,7477.0,381.4712,381.6738,381.4133,381.6448,7477.0
2023-03-02 12:25:00,395.53,395.88,395.51,395.71,5049.0,381.6159,381.9536,381.5966,381.7895,5049.0
2023-03-02 12:30:00,395.72,396.4,395.72,396.21,24761.0,381.7992,382.4553,381.7992,382.272,24761.0
2023-03-02 12:35:00,396.2,396.2,395.89,395.93,10526.0,382.2623,382.2623,381.9632,382.0018,10526.0
2023-03-02 12:40:00,395.84,395.92,395.71,395.87,14017.0,381.915,381.9922,381.7895,381.9439,14017.0
2023-03-02 12:45:00,395.86,395.9,395.71,395.73,6621.0,381.9343,381.9729,381.7895,381.8088,6621.0
2023-03-02 12:50:00,395.73,396.17,395.71,396.11,13831.0,381.8088,382.2334,381.7895,382.1755,13831.0
2023-03-02 12:55:00,396.05,396.24,396.01,396.22,16079.0,382.1176,382.3009,382.079,382.2816,16079.0
2023-03-02 13:00:00,396.26,396.37,396.14,396.14,11020.0,382.3202,382.4263,382.2044,382.2044,11020.0
2023-03-02 13:05:00,396.11,396.13,395.89,396.01,16143.0,382.1755,382.1948,381.9632,382.079,16143.0
2023-03-02 13:10:00,396.02,396.17,395.98,396.13,9566.0,382.0886,382.2334,382.05,382.1948,9566.0
2023-03-02 13:15:00,396.16,396.16,395.84,396.12,15827.0,382.2237,382.2237,381.915,382.1851,15827.0
2023-03-02 13:20:00,396.14,396.2,395.95,395.96,9693.0,382.2044,382.2623,382.0211,382.0308,9693.0
2023-03-02 13:25:00,395.92,396.03,395.85,395.87,10859.0,381.9922,382.0983,381.9246,381.9439,10859.0
2023-03-02 13:30:00,395.93,396.08,395.87,396.06,7693.0,382.0018,382.1465,381.9439,382.1272,7693.0
2023-03-02 13:35:00,396.11,397.7,396.11,396.94,73670.0,382.1755,383.7095,382.1755,382.9763,73670.0
2023-03-02 13:40:00,396.98,397.26,396.68,396.68,16620.0,383.0149,383.285,382.7254,382.7254,16620.0
2023-03-02 13:45:00,396.75,397.03,396.59,396.93,17197.0,382.793,383.0631,382.6386,382.9666,17197.0
2023-03-02 13:50:00,396.94,397.39,396.9,397.26,18561.0,382.9763,383.4104,382.9377,383.285,18561.0
2023-03-02 13:55:00,397.31,398.01,397.31,397.97,32770.0,383.3333,384.0086,383.3333,383.97,32770.0
2023-03-02 14:00:00,398.07,398.83,398.07,398.54,32102.0,384.0665,384.7998,384.0665,384.52,32102.0
2023-03-02 14:05:00,398.54,398.67,398.27,398.36,44820.0,384.52,384.6454,384.2595,384.3463,44820.0
2023-03-02 14:10:00,398.42,398.58,397.97,397.97,22514.0,384.4042,384.5586,383.97,383.97,22514.0
2023-03-02 14:15:00,398.04,398.27,397.87,398.25,50857.0,384.0376,384.2595,383.8736,384.2402,50857.0
2023-03-02 14:20:00,398.3,398.39,398.16,398.34,16952.0,384.2884,384.3753,384.1534,384.327,16952.0
2023-03-02 14:25:00,398.34,398.91,398.25,398.87,15591.0,384.327,384.877,384.2402,384.8384,15591.0
2023-03-02 14:30:00,398.8,399.0,398.63,398.68,13504.0,384.7708,384.9638,384.6068,384.6551,13504.0
2023-03-02 14:35:00,398.63,398.63,398.17,398.42,28533.0,384.6068,384.6068,384.163,384.4042,28533.0
2023-03-02 14:40:00,398.41,398.66,398.38,398.39,15696.0,384.3946,384.6358,384.3656,384.3753,15696.0
2023-03-02 14:45:00,398.43,398.55,398.32,398.52,27533.0,384.4139,384.5296,384.3077,384.5007,27533.0
2023-03-02 14:50:00,398.55,398.61,398.36,398.42,25462.0,384.5296,384.5875,384.3463,384.4042,25462.0
2023-03-02 14:55:00,398.41,398.82,398.34,398.68,57257.0,384.3946,384.7901,384.327,384.6551,57257.0
2023-03-02 15:00:00,398.65,399.07,398.39,398.43,54044.0,384.6261,385.0313,384.3753,384.4139,54044.0
2023-03-02 15:05:00,398.42,398.61,398.29,398.61,33417.0,384.4042,384.5875,384.2788,384.5875,33417.0
2023-03-02 15:10:00,398.58,398.98,398.58,398.87,22306.0,384.5586,384.9445,384.5586,384.8384,22306.0
2023-03-02 15:15:00,398.91,399.42,398.76,398.81,28776.0,384.877,385.369,384.7323,384.7805,28776.0
2023-03-02 15:20:00,398.76,399.2,398.73,399.07,49027.0,384.7323,385.1568,384.7033,385.0313,49027.0
2023-03-02 15:25:00,399.1,399.46,399.02,399.29,26232.0,385.0603,385.4076,384.9831,385.2436,26232.0
2023-03-02 15:30:00,399.3,399.77,399.29,399.77,28737.0,385.2533,385.7067,385.2436,385.7067,28737.0
2023-03-02 15:35:00,399.79,400.53,399.69,400.26,36642.0,385.726,386.44,385.6295,386.1795,36642.0
2023-03-02 15:40:00,400.27,400.41,399.91,399.91,41911.0,386.1891,386.3242,385.8418,385.8418,41911.0
2023-03-02 15:45:00,399.81,400.06,399.73,400.03,29073.0,385.7453,385.9865,385.6681,385.9576,29073.0
2023-03-02 15:50:00,399.92,399.92,399.16,399.31,49509.0,385.8514,385.8514,385.1182,385.2629,49509.0
2023-03-02 15:55:00,399.33,399.71,399.28,399.68,123225.0,385.2822,385.6488,385.234,385.6199,123225.0
2023-03-03 09:30:00,401.58,401.68,401.04,401.19,95826.0,387.453,387.5495,386.932,387.0768,95826.0
2023-03-03 09:35:00,401.17,401.45,401.02,401.14,19974.0,387.0575,387.3276,386.9127,387.0285,19974.0
2023-03-03 09:40:00,401.19,401.52,401.14,401.37,22032.0,387.0768,387.3952,387.0285,387.2504,22032.0
2023-03-03 09:45:00,401.4,402.01,401.4,401.88,23561.0,387.2794,387.8679,387.2794,387.7425,23561.0
2023-03-03 09:50:00,401.94,402.53,401.63,402.43,20068.0,387.8004,388.3696,387.5013,388.2731,20068.0
2023-03-03 09:55:00,402.4,402.76,402.31,402.44,22215.0,388.2442,388.5915,388.1574,388.2828,22215.0
2023-03-03 10:00:00,402.36,402.7,401.36,401.76,75841.0,388.2056,388.5337,387.2408,387.6267,75841.0
2023-03-03 10:05:00,401.56,401.66,400.91,401.21,31834.0,387.4338,387.5302,386.8066,387.0961,31834.0
2023-03-03 10:10:00,401.06,402.31,401.06,402.31,31854.0,386.9513,388.1574,386.9513,388.1574,31854.0
2023-03-03 10:15:00,402.38,402.64,402.17,402.29,27791.0,388.2249,388.4758,388.0223,388.1381,27791.0
2023-03-03 10:20:00,402.37,402.87,402.28,402.76,27693.0,388.2153,388.6977,388.1284,388.5915,27693.0
2023-03-03 10:25:00,402.86,403.27,402.85,403.24,17438.0,388.688,389.0836,388.6784,389.0547,17438.0
2023-03-03 10:30:00,403.09,403.34,402.8,402.89,23967.0,388.9099,389.1511,388.6301,388.717,23967.0
2023-03-03 10:35:00,402.89,402.92,402.68,402.74,21430.0,388.717,388.7459,388.5144,388.5722,21430.0
2023-03-03 10:40:00,402.74,402.97,402.65,402.97,21051.0,388.5722,388.7942,388.4854,388.7942,21051.0
2023-03-03 10:45:00,402.91,403.23,402.83,402.84,27319.0,388.7363,389.045,388.6591,388.6687,27319.0
2023-03-03 10:50:00,402.86,402.88,402.45,402.58,15964.0,388.688,388.7073,388.2924,388.4179,15964.0
2023-03-03 10:55:00,402.68,402.9,402.52,402.61,11930.0,388.5144,388.7266,388.36,388.4468,11930.0
2023-03-03 11:00:00,402.63,403.0,402.58,402.68,15313.0,388.4661,388.8231,388.4179,388.5144,15313.0
2023-03-03 11:05:00,402.71,403.0,402.64,402.85,22460.0,388.5433,388.8231,388.4758,388.6784,22460.0
2023-03-03 11:10:00,402.88,402.91,402.39,402.83,17166.0,388.7073,388.7363,388.2346,388.6591,17166.0
2023-03-03 11:15:00,402.86,403.22,402.81,403.08,22271.0,388.688,389.0354,388.6398,388.9003,22271.0
2023-03-03 11:20:00,403.08,403.12,402.85,402.97,12097.0,388.9003,388.9389,388.6784,388.7942,12097.0
2023-03-03 11:25:00,403.02,403.15,402.83,403.14,8469.0,388.8424,388.9678,388.6591,388.9582,8469.0
2023-03-03 11:30:00,403.09,403.4,402.91,403.01,30417.0,388.9099,389.209,388.7363,388.8327,30417.0
2023-03-03 11:35:00,403.05,403.44,402.86,402.95,22980.0,388.8713,389.2476,388.688,388.7749,22980.0
2023-03-03 11:40:00,402.98,403.1,402.88,403.03,12751.0,388.8038,388.9196,388.7073,388.852,12751.0
2023-03-03 11:45:00,403.05,403.36,402.99,403.25,27111.0,388.8713,389.1704,388.8134,389.0643,27111.0
2023-03-03 11:50:00,403.21,403.66,403.2,403.58,27230.0,389.0257,389.4599,389.0161,389.3827,27230.0
2023-03-03 11:55:00,403.58,404.02,403.58,403.83,13890.0,389.3827,389.8072,389.3827,389.6239,13890.0
2023-03-03 12:00:00,403.85,403.98,403.72,403.79,15796.0,389.6432,389.7686,389.5178,389.5853,15796.0
2023-03-03 12:05:00,403.79,403.98,403.76,403.97,8564.0,389.5853,389.7686,389.5564,389.759,8564.0
2023-03-03 12:10:00,403.96,404.2,403.95,404.09,13655.0,389.7493,389.9809,389.7397,389.8748,13655.0
2023-03-03 12:15:00,404.06,404.06,403.85,403.99,46928.0,389.8458,389.8458,389.6432,389.7783,46928.0
2023-03-03 12:20:00,403.95,404.02,403.87,403.95,16697.0,389.7397,389.8072,389.6625,389.7397,16697.0
2023-03-03 12:25:00,403.95,404.13,403.9,404.05,15552.0,389.7397,389.9133,389.6914,389.8362,15552.0
2023-03-03 12:30:00,404.08,404.14,403.93,403.97,11105.0,389.8651,389.923,389.7204,389.759,11105.0
2023-03-03 12:35:00,403.94,404.02,403.82,404.01,35989.0,389.73,389.8072,389.6143,389.7976,35989.0
2023-03-03 12:40:00,403.99,404.06,403.93,404.06,7979.0,389.7783,389.8458,389.7204,389.8458,7979.0
2023-03-03 12:45:00,404.04,404.31,404.04,404.28,16404.0,389.8265,390.087,389.8265,390.0581,16404.0
2023-03-03 12:50:00,404.28,404.49,404.23,404.47,13900.0,390.0581,390.2607,390.0098,390.2414,13900.0
2023-03-03 12:55:00,404.55,404.88,404.55,404.84,14618.0,390.3186,390.637,390.3186,390.5984,14618.0
2023-03-03 13:00:00,404.77,404.86,404.74,404.84,8573.0,390.5308,390.6177,390.5019,390.5984,8573.0
2023-03-03 13:05:00,404.82,405.14,404.8,405.06,19797.0,390.5791,390.8878,390.5598,390.8106,19797.0
2023-03-03 13:10:00,404.96,405.11,404.94,405.07,17075.0,390.7141,390.8589,390.6949,390.8203,17075.0
2023-03-03 13:15:00,405.05,405.05,404.67,404.7,12930.0,390.801,390.801,390.4343,390.4633,12930.0
2023-03-03 13:20:00,404.7,404.78,404.58,404.68,13967.0,390.4633,390.5405,390.3475,390.444,13967.0
2023-03-03 13:25:00,404.7,404.97,404.69,404.85,26441.0,390.4633,390.7238,390.4536,390.608,26441.0
2023-03-03 13:30:00,404.88,404.94,404.58,404.6,71048.0,390.637,390.6949,390.3475,390.3668,71048.0
2023-03-03 13:35:00,404.6,404.77,404.56,404.67,10072.0,390.3668,390.5308,390.3282,390.4343,10072.0
2023-03-03 13:40:00,404.65,404.78,404.61,404.76,8290.0,390.4151,390.5405,390.3765,390.5212,8290.0
2023-03-03 13:45:00,404.66,404.91,404.65,404.87,14070.0,390.4247,390.6659,390.4151,390.6273,14070.0
2023-03-03 13:50:00,404.85,404.9,404.74,404.88,9372.0,390.608,390.6563,390.5019,390.637,9372.0
2023-03-03 13:55:00,404.84,404.84,404.69,404.77,12312.0,390.5984,390.5984,390.4536,390.5308,12312.0
2023-03-03 14:00:00,404.75,404.8,404.48,404.65,15695.0,390.5115,390.5598,390.251,390.4151,15695.0
2023-03-03 14:05:00,404.65,405.0,404.59,404.98,92038.0,390.4151,390.7527,390.3572,390.7334,92038.0
2023-03-03 14:10:00,405.0,405.4,404.97,405.37,19102.0,390.7527,391.1387,390.7238,391.1097,19102.0
2023-03-03 14:15:00,405.35,405.42,405.18,405.19,23678.0,391.0904,391.158,390.9264,390.9361,23678.0
2023-03-03 14:20:00,405.22,405.42,405.22,405.38,21006.0,390.965,391.158,390.965,391.1194,21006.0
2023-03-03 14:25:00,405.36,405.66,405.34,405.62,21278.0,391.1001,391.3895,391.0808,391.3509,21278.0
2023-03-03 14:30:00,405.61,405.74,405.52,405.68,12636.0,391.3413,391.4667,391.2544,391.4088,12636.0
2023-03-03 14:35:00,405.64,405.64,405.45,405.49,8936.0,391.3702,391.3702,391.1869,391.2255,8936.0
2023-03-03 14:40:00,405.49,405.64,405.41,405.59,10317.0,391.2255,391.3702,391.1483,391.322,10317.0
2023-03-03 14:45:00,405.57,405.71,405.49,405.67,11460.0,391.3027,391.4378,391.2255,391.3992,11460.0
2023-03-03 14:50:00,405.69,405.78,405.54,405.58,12494.0,391.4185,391.5053,391.2737,391.3123,12494.0
2023-03-03 14:55:00,405.53,405.74,405.49,405.74,12558.0,391.2641,391.4667,391.2255,391.4667,12558.0
2023-03-03 15:00:00,405.81,405.92,405.6,405.91,20511.0,391.5342,391.6404,391.3316,391.6307,20511.0
2023-03-03 15:05:00,405.94,406.34,405.92,406.3,41188.0,391.6597,392.0456,391.6404,392.007,41188.0
2023-03-03 15:10:00,406.26,406.26,405.87,405.95,28713.0,391.9684,391.9684,391.5921,391.6693,28713.0
2023-03-03 15:15:00,406.0,406.02,405.63,405.68,23673.0,391.7176,391.7369,391.3606,391.4088,23673.0
2023-03-03 15:20:00,405.71,405.94,405.68,405.84,16862.0,391.4378,391.6597,391.4088,391.5632,16862.0
2023-03-03 15:25:00,405.82,405.92,405.57,405.9,26229.0,391.5439,391.6404,391.3027,391.6211,26229.0
2023-03-03 15:30:00,405.88,405.96,405.75,405.78,37597.0,391.6018,391.679,391.4764,391.5053,37597.0
2023-03-03 15:35:00,405.78,405.82,405.66,405.81,45624.0,391.5053,391.5439,391.3895,391.5342,45624.0
2023-03-03 15:40:00,405.8,405.81,405.54,405.75,51540.0,391.5246,391.5342,391.2737,391.4764,51540.0
2023-03-03 15:45:00,405.74,405.78,405.39,405.63,52044.0,391.4667,391.5053,391.129,391.3606,52044.0
2023-03-03 15:50:00,405.68,405.82,405.39,405.77,77910.0,391.4088,391.5439,391.129,391.4957,77910.0
2023-03-03 15:55:00,405.76,406.11,405.74,406.01,292149.0,391.486,391.8237,391.4667,391.7272,292149.0
2023-03-06 09:30:00,406.91,407.65,406.67,407.3,177838.0,392.5955,393.3095,392.364,392.9718,177838.0
2023-03-06 09:35:00,407.29,407.5,407.06,407.35,139133.0,392.9622,393.1648,392.7403,393.0201,139133.0
2023-03-06 09:40:00,407.38,407.71,407.21,407.56,150110.0,393.049,393.3674,392.885,393.2227,150110.0
2023-03-06 09:45:00,407.59,407.78,407.01,407.09,40235.0,393.2516,393.4349,392.692,392.7692,40235.0
2023-03-06 09:50:00,407.12,407.63,407.0,407.43,49484.0,392.7982,393.2902,392.6824,393.0973,49484.0
2023-03-06 09:55:00,407.53,407.7,407.24,407.68,52237.0,393.1937,393.3578,392.9139,393.3385,52237.0
2023-03-06 10:00:00,407.68,407.68,407.15,407.66,50458.0,393.3385,393.3385,392.8271,393.3192,50458.0
2023-03-06 10:05:00,407.66,408.49,407.47,408.18,76926.0,393.3192,394.12,393.1358,393.8209,76926.0
2023-03-06 10:10:00,408.22,408.38,408.09,408.36,54292.0,393.8595,394.0138,393.734,393.9945,54292.0
2023-03-06 10:15:00,408.38,408.94,408.26,408.72,43955.0,394.0138,394.5541,393.8981,394.3419,43955.0
2023-03-06 10:20:00,408.73,408.8,408.33,408.68,42045.0,394.3515,394.4191,393.9656,394.3033,42045.0
2023-03-06 10:25:00,408.69,408.79,408.5,408.57,50063.0,394.3129,394.4094,394.1296,394.1972,50063.0
2023-03-06 10:30:00,408.61,408.9,408.59,408.72,41858.0,394.2357,394.5155,394.2164,394.3419,41858.0
2023-03-06 10:35:00,408.69,408.77,408.49,408.69,36264.0,394.3129,394.3901,394.12,394.3129,36264.0
2023-03-06 10:40:00,408.7,409.3,408.63,409.21,52164.0,394.3226,394.9015,394.255,394.8146,52164.0
2023-03-06 10:45:00,409.27,409.27,408.76,408.91,51693.0,394.8725,394.8725,394.3805,394.5252,51693.0
2023-03-06 10:50:00,408.92,408.94,408.71,408.81,43441.0,394.5348,394.5541,394.3322,394.4287,43441.0
2023-03-06 10:55:00,408.84,408.92,408.55,408.59,65007.0,394.4577,394.5348,394.1779,394.2164,65007.0
2023-03-06 11:00:00,408.57,408.88,408.52,408.79,38035.0,394.1972,394.4962,394.1489,394.4094,38035.0
2023-03-06 11:05:00,408.82,409.12,408.81,408.91,45576.0,394.4384,394.7278,394.4287,394.5252,45576.0
2023-03-06 11:10:00,408.97,409.12,408.81,409.08,103322.0,394.5831,394.7278,394.4287,394.6892,103322.0
2023-03-06 11:15:00,409.1,409.38,408.97,409.25,59993.0,394.7085,394.9787,394.5831,394.8532,59993.0
2023-03-06 11:20:00,409.23,409.23,408.61,408.73,56175.0,394.8339,394.8339,394.2357,394.3515,56175.0
2023-03-06 11:25:00,408.74,408.81,408.33,408.43,81458.0,394.3612,394.4287,393.9656,394.0621,81458.0
2023-03-06 11:30:00,408.46,408.53,408.3,408.49,34170.0,394.091,394.1586,393.9367,394.12,34170.0
2023-03-06 11:35:00,408.53,408.68,408.43,408.61,45964.0,394.1586,394.3033,394.0621,394.2357,45964.0
2023-03-06 11:40:00,408.63,408.63,408.41,408.47,43166.0,394.255,394.255,394.0428,394.1007,43166.0
2023-03-06 11:45:00,408.45,408.54,408.17,408.33,41603.0,394.0814,394.1682,393.8112,393.9656,41603.0
2023-03-06 11:50:00,408.34,408.73,408.22,408.68,28933.0,393.9752,394.3515,393.8595,394.3033,28933.0
2023-03-06 11:55:00,408.68,408.82,408.5,408.71,30669.0,394.3033,394.4384,394.1296,394.3322,30669.0
2023-03-06 12:00:00,408.71,408.89,408.59,408.78,37445.0,394.3322,394.5059,394.2164,394.3998,37445.0
2023-03-06 12:05:00,408.76,408.84,408.65,408.84,23464.0,394.3805,394.4577,394.2743,394.4577,23464.0
2023-03-06 12:10:00,408.9,409.09,408.85,409.09,43734.0,394.5155,394.6989,394.4673,394.6989,43734.0
2023-03-06 12:15:00,409.1,409.31,408.96,409.26,20771.0,394.7085,394.9111,394.5734,394.8629,20771.0
2023-03-06 12:20:00,409.26,409.26,408.85,408.85,45347.0,394.8629,394.8629,394.4673,394.4673,45347.0
2023-03-06 12:25:00,408.86,408.86,408.58,408.75,27901.0,394.477,394.477,394.2068,394.3708,27901.0
2023-03-06 12:30:00,408.76,408.76,408.44,408.44,30586.0,394.3805,394.3805,394.0717,394.0717,30586.0
2023-03-06 12:35:00,408.45,408.57,408.28,408.31,23785.0,394.0814,394.1972,393.9174,393.9463,23785.0
2023-03-06 12:40:00,408.32,408.45,408.19,408.22,40262.0,393.9559,394.0814,393.8305,393.8595,40262.0
2023-03-06 12:45:00,408.21,408.23,407.63,407.67,45360.0,393.8498,393.8691,393.2902,393.3288,45360.0
2023-03-06 12:50:00,407.67,407.78,407.51,407.71,33295.0,393.3288,393.4349,393.1744,393.3674,33295.0
2023-03-06 12:55:00,407.74,407.89,407.58,407.77,30084.0,393.3964,393.5411,393.242,393.4253,30084.0
2023-03-06 13:00:00,407.78,407.81,407.6,407.67,22275.0,393.4349,393.4639,393.2613,393.3288,22275.0
2023-03-06 13:05:00,407.68,407.83,407.21,407.44,33619.0,393.3385,393.4832,392.885,393.1069,33619.0
2023-03-06 13:10:00,407.49,407.52,407.34,407.5,27840.0,393.1551,393.1841,393.0104,393.1648,27840.0
2023-03-06 13:15:00,407.52,407.63,407.36,407.59,20668.0,393.1841,393.2902,393.0297,393.2516,20668.0
2023-03-06 13:20:00,407.67,407.78,407.5,407.56,22830.0,393.3288,393.4349,393.1648,393.2227,22830.0
2023-03-06 13:25:00,407.57,407.73,407.32,407.55,19109.0,393.2323,393.3867,392.9911,393.213,19109.0
2023-03-06 13:30:00,407.52,407.6,407.41,407.43,23958.0,393.1841,393.2613,393.078,393.0973,23958.0
2023-03-06 13:35:00,407.43,407.5,406.95,407.01,31929.0,393.0973,393.1648,392.6341,392.692,31929.0
2023-03-06 13:40:00,407.0,407.27,406.93,407.21,23586.0,392.6824,392.9429,392.6148,392.885,23586.0
2023-03-06 13:45:00,407.09,407.09,406.83,406.9,25689.0,392.7692,392.7692,392.5184,392.5859,25689.0
2023-03-06 13:50:00,406.91,407.0,406.75,406.89,26798.0,392.5955,392.6824,392.4412,392.5763,26798.0
2023-03-06 13:55:00,406.89,406.97,406.53,406.78,278156.0,392.5763,392.6534,392.2289,392.4701,278156.0
2023-03-06 14:00:00,406.74,406.89,406.66,406.88,21785.0,392.4315,392.5763,392.3543,392.5666,21785.0
2023-03-06 14:05:00,406.89,407.05,406.79,407.01,42138.0,392.5763,392.7306,392.4798,392.692,42138.0
2023-03-06 14:10:00,407.03,407.27,406.89,407.15,28312.0,392.7113,392.9429,392.5763,392.8271,28312.0
2023-03-06 14:15:00,407.15,407.15,406.68,406.79,37428.0,392.8271,392.8271,392.3736,392.4798,37428.0
2023-03-06 14:20:00,406.81,406.94,406.66,406.81,34577.0,392.4991,392.6245,392.3543,392.4991,34577.0
2023-03-06 14:25:00,406.83,406.88,406.56,406.88,41246.0,392.5184,392.5666,392.2579,392.5666,41246.0
2023-03-06 14:30:00,406.87,407.12,406.77,406.8,32536.0,392.557,392.7982,392.4605,392.4894,32536.0
2023-03-06 14:35:00,406.79,406.92,406.69,406.88,36344.0,392.4798,392.6052,392.3833,392.5666,36344.0
2023-03-06 14:40:00,406.82,407.13,406.78,407.1,62774.0,392.5087,392.8078,392.4701,392.7789,62774.0
2023-03-06 14:45:00,407.02,407.04,406.6,406.64,14896.0,392.7017,392.721,392.2965,392.335,14896.0
2023-03-06 14:50:00,406.63,406.74,406.54,406.74,11375.0,392.3254,392.4315,392.2386,392.4315,11375.0
2023-03-06 14:55:00,406.75,406.9,406.51,406.55,25897.0,392.4412,392.5859,392.2096,392.2482,25897.0
2023-03-06 15:00:00,406.61,406.74,406.43,406.43,14572.0,392.3061,392.4315,392.1324,392.1324,14572.0
2023-03-06 15:05:00,406.44,406.83,406.35,406.82,33710.0,392.1421,392.5184,392.0552,392.5087,33710.0
2023-03-06 15:10:00,406.82,406.93,406.33,406.44,80036.0,392.5087,392.6148,392.036,392.1421,80036.0
2023-03-06 15:15:00,406.5,406.51,406.18,406.38,22000.0,392.2,392.2096,391.8912,392.0842,22000.0
2023-03-06 15:20:00,406.3,406.45,406.08,406.14,49472.0,392.007,392.1517,391.7947,391.8526,49472.0
2023-03-06 15:25:00,406.11,406.22,406.02,406.04,24864.0,391.8237,391.9298,391.7369,391.7562,24864.0
2023-03-06 15:30:00,406.03,406.38,405.96,406.13,23311.0,391.7465,392.0842,391.679,391.843,23311.0
2023-03-06 15:35:00,406.15,406.39,406.08,406.35,23949.0,391.8623,392.0938,391.7947,392.0552,23949.0
2023-03-06 15:40:00,406.3,406.57,406.23,406.55,27459.0,392.007,392.2675,391.9395,392.2482,27459.0
2023-03-06 15:45:00,406.53,406.69,406.38,406.61,24570.0,392.2289,392.3833,392.0842,392.3061,24570.0
2023-03-06 15:50:00,406.66,406.72,406.35,406.41,43270.0,392.3543,392.4122,392.0552,392.1131,43270.0
2023-03-06 15:55:00,406.4,406.57,406.28,406.42,283479.0,392.1035,392.2675,391.9877,392.1228,283479.0
2023-03-07 09:30:00,406.34,406.4,406.03,406.3,121735.0,392.0456,392.1035,391.7465,392.007,121735.0
2023-03-07 09:35:00,406.32,406.51,406.12,406.3,26555.0,392.0263,392.2096,391.8333,392.007,26555.0
2023-03-07 09:40:00,406.29,406.46,406.04,406.06,29143.0,391.9974,392.1614,391.7562,391.7755,29143.0
2023-03-07 09:45:00,406.04,406.58,406.01,406.38,18406.0,391.7562,392.2772,391.7272,392.0842,18406.0
2023-03-07 09:50:00,406.44,406.53,406.28,406.4,18276.0,392.1421,392.2289,391.9877,392.1035,18276.0
2023-03-07 09:55:00,406.42,406.48,406.19,406.26,18410.0,392.1228,392.1807,391.9009,391.9684,18410.0
2023-03-07 10:00:00,406.26,406.26,403.63,403.67,52733.0,391.9684,391.9684,389.4309,389.4695,52733.0
2023-03-07 10:05:00,403.56,403.9,402.72,402.95,50556.0,389.3634,389.6914,388.5529,388.7749,50556.0
2023-03-07 10:10:00,402.92,403.34,402.42,403.1,88099.0,388.7459,389.1511,388.2635,388.9196,88099.0
2023-03-07 10:15:00,403.04,403.33,402.67,402.85,18995.0,388.8617,389.1415,388.5047,388.6784,18995.0
2023-03-07 10:20:00,402.78,404.3,402.78,403.77,40221.0,388.6108,390.0774,388.6108,389.566,40221.0
2023-03-07 10:25:00,403.75,403.91,403.31,403.55,13719.0,389.5467,389.7011,389.1222,389.3537,13719.0
2023-03-07 10:30:00,403.56,404.89,403.38,404.56,56240.0,389.3634,390.6466,389.1897,390.3282,56240.0
2023-03-07 10:35:00,404.56,405.14,404.06,404.22,53666.0,390.3282,390.8878,389.8458,390.0002,53666.0
2023-03-07 10:40:00,404.22,404.26,403.08,403.21,22656.0,390.0002,390.0388,388.9003,389.0257,22656.0
2023-03-07 10:45:00,403.16,404.11,402.99,403.79,50414.0,388.9775,389.894,388.8134,389.5853,50414.0
2023-03-07 10:50:00,403.72,403.73,402.55,403.12,23500.0,389.5178,389.5274,388.3889,388.9389,23500.0
2023-03-07 10:55:00,403.21,403.24,402.25,402.34,36129.0,389.0257,389.0547,388.0995,388.1863,36129.0
2023-03-07 11:00:00,402.33,402.97,402.1,402.85,49986.0,388.1767,388.7942,387.9548,388.6784,49986.0
2023-03-07 11:05:00,402.82,403.11,402.46,402.69,29745.0,388.6494,388.9292,388.3021,388.524,29745.0
2023-03-07 11:10:00,402.69,403.18,402.3,402.3,28124.0,388.524,388.9968,388.1477,388.1477,28124.0
2023-03-07 11:15:00,402.24,402.61,402.13,402.53,34289.0,388.0898,388.4468,387.9837,388.3696,34289.0
2023-03-07 11:20:00,402.51,402.57,402.12,402.28,21056.0,388.3503,388.4082,387.9741,388.1284,21056.0
2023-03-07 11:25:00,402.32,402.55,401.91,401.95,20619.0,388.167,388.3889,387.7714,387.81,20619.0
2023-03-07 11:30:00,401.96,402.25,401.91,402.01,26150.0,387.8197,388.0995,387.7714,387.8679,26150.0
2023-03-07 11:35:00,402.07,402.49,401.96,402.27,19643.0,387.9258,388.331,387.8197,388.1188,19643.0
2023-03-07 11:40:00,402.37,402.72,401.79,402.69,42018.0,388.2153,388.5529,387.6557,388.524,42018.0
2023-03-07 11:45:00,402.7,402.83,402.39,402.73,42354.0,388.5337,388.6591,388.2346,388.5626,42354.0
2023-03-07 11:50:00,402.73,402.94,402.15,402.16,28377.0,388.5626,388.7652,388.003,388.0126,28377.0
2023-03-07 11:55:00,402.1,402.1,401.67,401.77,24403.0,387.9548,387.9548,387.5399,387.6364,24403.0
2023-03-07 12:00:00,401.73,402.04,401.73,401.92,16891.0,387.5978,387.8969,387.5978,387.7811,16891.0
2023-03-07 12:05:00,401.78,401.96,401.71,401.9,21621.0,387.646,387.8197,387.5785,387.7618,21621.0
2023-03-07 12:10:00,401.86,402.21,401.78,401.84,19049.0,387.7232,388.0609,387.646,387.7039,19049.0
2023-03-07 12:15:00,401.91,402.68,401.78,402.68,15752.0,387.7714,388.5144,387.646,388.5144,15752.0
2023-03-07 12:20:00,402.71,403.89,402.71,403.06,70064.0,388.5433,389.6818,388.5433,388.881,70064.0
2023-03-07 12:25:00,403.07,403.71,402.93,402.98,43258.0,388.8906,389.5081,388.7556,388.8038,43258.0
2023-03-07 12:30:00,402.92,403.12,402.83,403.01,14287.0,388.7459,388.9389,388.6591,388.8327,14287.0
2023-03-07 12:35:00,403.05,403.2,402.65,402.88,19016.0,388.8713,389.0161,388.4854,388.7073,19016.0
2023-03-07 12:40:00,402.86,402.9,402.4,402.69,24730.0,388.688,388.7266,388.2442,388.524,24730.0
2023-03-07 12:45:00,402.63,403.0,402.58,402.92,12621.0,388.4661,388.8231,388.4179,388.7459,12621.0
2023-03-07 12:50:00,402.87,403.12,402.43,402.43,28886.0,388.6977,388.9389,388.2731,388.2731,28886.0
2023-03-07 12:55:00,402.49,402.54,402.16,402.32,22105.0,388.331,388.3793,388.0126,388.167,22105.0
2023-03-07 13:00:00,402.19,402.26,401.72,401.72,20403.0,388.0416,388.1091,387.5881,387.5881,20403.0
2023-03-07 13:05:00,401.75,401.75,401.35,401.56,21996.0,387.6171,387.6171,387.2311,387.4338,21996.0
2023-03-07 13:10:00,401.46,401.6,401.32,401.5,15674.0,387.3373,387.4723,387.2022,387.3759,15674.0
2023-03-07 13:15:00,401.44,401.54,401.37,401.4,13355.0,387.318,387.4145,387.2504,387.2794,13355.0
2023-03-07 13:20:00,401.41,401.49,401.19,401.23,27092.0,387.289,387.3662,387.0768,387.1154,27092.0
2023-03-07 13:25:00,401.16,401.5,401.16,401.42,15449.0,387.0478,387.3759,387.0478,387.2987,15449.0
2023-03-07 13:30:00,401.3,401.7,401.13,401.18,19947.0,387.1829,387.5688,387.0189,387.0671,19947.0
2023-03-07 13:35:00,401.13,401.3,400.88,400.99,18737.0,387.0189,387.1829,386.7777,386.8838,18737.0
2023-03-07 13:40:00,401.0,401.04,400.45,400.49,22385.0,386.8935,386.932,386.3628,386.4014,22385.0
2023-03-07 13:45:00,400.46,400.6,400.05,400.14,18586.0,386.3724,386.5075,385.9769,386.0637,18586.0
2023-03-07 13:50:00,400.13,400.4,400.07,400.1,22347.0,386.0541,386.3146,385.9962,386.0251,22347.0
2023-03-07 13:55:00,400.1,400.4,400.04,400.3,26272.0,386.0251,386.3146,385.9672,386.2181,26272.0
2023-03-07 14:00:00,400.23,400.69,400.2,400.27,53102.0,386.1505,386.5944,386.1216,386.1891,53102.0
2023-03-07 14:05:00,400.23,400.56,400.23,400.48,27008.0,386.1505,386.4689,386.1505,386.3917,27008.0
2023-03-07 14:10:00,400.43,400.72,400.38,400.63,24949.0,386.3435,386.6233,386.2953,386.5365,24949.0
2023-03-07 14:15:00,400.58,400.79,400.37,400.67,24959.0,386.4882,386.6908,386.2856,386.5751,24959.0
2023-03-07 14:20:00,400.73,400.74,400.09,400.12,31775.0,386.633,386.6426,386.0155,386.0444,31775.0
2023-03-07 14:25:00,400.17,400.32,400.08,400.14,15201.0,386.0927,386.2374,386.0058,386.0637,15201.0
2023-03-07 14:30:00,400.11,400.34,399.97,400.05,25811.0,386.0348,386.2567,385.8997,385.9769,25811.0
2023-03-07 14:35:00,400.09,400.15,399.95,399.97,22418.0,386.0155,386.0734,385.8804,385.8997,22418.0
2023-03-07 14:40:00,399.99,400.17,399.76,399.79,29643.0,385.919,386.0927,385.6971,385.726,29643.0
2023-03-07 14:45:00,399.79,400.08,399.73,399.8,38434.0,385.726,386.0058,385.6681,385.7357,38434.0
2023-03-07 14:50:00,399.76,399.82,399.65,399.65,16476.0,385.6971,385.755,385.5909,385.5909,16476.0
2023-03-07 14:55:00,399.65,399.66,399.49,399.62,33604.0,385.5909,385.6006,385.4366,385.562,33604.0
2023-03-07 15:00:00,399.6,400.08,399.55,399.82,34106.0,385.5427,386.0058,385.4945,385.755,34106.0
2023-03-07 15:05:00,399.85,400.16,399.84,399.98,20198.0,385.7839,386.083,385.7743,385.9093,20198.0
2023-03-07 15:10:00,400.03,400.47,400.01,400.27,48762.0,385.9576,386.3821,385.9383,386.1891,48762.0
2023-03-07 15:15:00,400.3,400.66,400.3,400.63,42686.0,386.2181,386.5654,386.2181,386.5365,42686.0
2023-03-07 15:20:00,400.6,400.61,400.29,400.37,23753.0,386.5075,386.5172,386.2084,386.2856,23753.0
2023-03-07 15:25:00,400.36,400.36,399.99,400.11,46660.0,386.276,386.276,385.919,386.0348,46660.0
2023-03-07 15:30:00,400.15,400.78,400.06,400.65,36048.0,386.0734,386.6812,385.9865,386.5558,36048.0
2023-03-07 15:35:00,400.68,401.01,400.58,400.8,34008.0,386.5847,386.9031,386.4882,386.7005,34008.0
2023-03-07 15:40:00,400.83,400.96,400.47,400.49,38286.0,386.7294,386.8549,386.3821,386.4014,38286.0
2023-03-07 15:45:00,400.44,400.53,400.14,400.33,29324.0,386.3532,386.44,386.0637,386.247,29324.0
2023-03-07 15:50:00,400.4,400.4,399.99,400.15,75734.0,386.3146,386.3146,385.919,386.0734,75734.0
2023-03-07 15:55:00,400.12,400.3,399.99,400.14,168632.0,386.0444,386.2181,385.919,386.0637,168632.0
2023-03-08 09:30:00,400.3,400.91,400.24,400.26,122795.0,386.2181,386.8066,386.1602,386.1795,122795.0
2023-03-08 09:35:00,400.19,400.32,399.89,400.01,26857.0,386.1119,386.2374,385.8225,385.9383,26857.0
2023-03-08 09:40:00,400.06,400.3,399.84,399.87,34632.0,385.9865,386.2181,385.7743,385.8032,34632.0
2023-03-08 09:45:00,399.82,400.36,399.81,400.16,33624.0,385.755,386.276,385.7453,386.083,33624.0
2023-03-08 09:50:00,400.17,400.44,400.12,400.27,25459.0,386.0927,386.3532,386.0444,386.1891,25459.0
2023-03-08 09:55:00,400.24,400.79,400.24,400.57,24629.0,386.1602,386.6908,386.1602,386.4786,24629.0
2023-03-08 10:00:00,400.63,400.65,398.71,399.97,68192.0,386.5365,386.5558,384.684,385.8997,68192.0
2023-03-08 10:05:00,399.95,400.45,399.65,400.4,34459.0,385.8804,386.3628,385.5909,386.3146,34459.0
2023-03-08 10:10:00,400.35,400.97,400.19,400.23,41700.0,386.2663,386.8645,386.1119,386.1505,41700.0
2023-03-08 10:15:00,400.25,400.25,399.65,399.73,29562.0,386.1698,386.1698,385.5909,385.6681,29562.0
2023-03-08 10:20:00,399.89,401.11,399.32,400.98,50973.0,385.8225,386.9996,385.2726,386.8742,50973.0
2023-03-08 10:25:00,400.76,401.1,400.39,400.53,42596.0,386.6619,386.9899,386.3049,386.44,42596.0
2023-03-08 10:30:00,400.61,401.45,400.27,401.32,52152.0,386.5172,387.3276,386.1891,387.2022,52152.0
2023-03-08 10:35:00,401.35,401.52,400.91,401.05,35872.0,387.2311,387.3952,386.8066,386.9417,35872.0
2023-03-08 10:40:00,401.12,401.2,400.68,400.75,35315.0,387.0092,387.0864,386.5847,386.6522,35315.0
2023-03-08 10:45:00,400.67,400.89,400.14,400.2,25458.0,386.5751,386.7873,386.0637,386.1216,25458.0
2023-03-08 10:50:00,400.1,400.45,399.99,400.3,21691.0,386.0251,386.3628,385.919,386.2181,21691.0
2023-03-08 10:55:00,400.29,400.4,400.03,400.2,58652.0,386.2084,386.3146,385.9576,386.1216,58652.0
2023-03-08 11:00:00,400.27,400.55,400.14,400.39,16510.0,386.1891,386.4593,386.0637,386.3049,16510.0
2023-03-08 11:05:00,400.4,401.02,400.4,400.84,33289.0,386.3146,386.9127,386.3146,386.7391,33289.0
2023-03-08 11:10:00,400.9,401.04,400.5,400.66,22744.0,386.797,386.932,386.411,386.5654,22744.0
2023-03-08 11:15:00,400.73,401.02,400.52,400.64,14004.0,386.633,386.9127,386.4303,386.5461,14004.0
2023-03-08 11:20:00,400.64,400.8,400.51,400.61,15149.0,386.5461,386.7005,386.4207,386.5172,15149.0
2023-03-08 11:25:00,400.55,400.87,400.33,400.44,24292.0,386.4593,386.768,386.247,386.3532,24292.0
2023-03-08 11:30:00,400.52,400.53,399.92,399.93,18608.0,386.4303,386.44,385.8514,385.8611,18608.0
2023-03-08 11:35:00,399.88,400.19,399.63,400.19,21579.0,385.8129,386.1119,385.5716,386.1119,21579.0
2023-03-08 11:40:00,400.3,400.69,400.25,400.61,18816.0,386.2181,386.5944,386.1698,386.5172,18816.0
2023-03-08 11:45:00,400.71,401.52,400.62,401.4,32519.0,386.6137,387.3952,386.5268,387.2794,32519.0
2023-03-08 11:50:00,401.4,401.59,401.26,401.36,18890.0,387.2794,387.4627,387.1443,387.2408,18890.0
2023-03-08 11:55:00,401.32,401.44,401.05,401.19,56060.0,387.2022,387.318,386.9417,387.0768,56060.0
2023-03-08 12:00:00,401.21,401.35,400.98,400.98,35040.0,387.0961,387.2311,386.8742,386.8742,35040.0
2023-03-08 12:05:00,401.0,401.07,400.4,400.48,23608.0,386.8935,386.961,386.3146,386.3917,23608.0
2023-03-08 12:10:00,400.44,400.5,399.99,400.04,22407.0,386.3532,386.411,385.919,385.9672,22407.0
2023-03-08 12:15:00,400.02,400.37,399.92,400.3,15809.0,385.9479,386.2856,385.8514,386.2181,15809.0
2023-03-08 12:20:00,400.33,400.33,400.09,400.27,13648.0,386.247,386.247,386.0155,386.1891,13648.0
2023-03-08 12:25:00,400.21,400.23,399.77,399.85,18473.0,386.1312,386.1505,385.7067,385.7839,18473.0
2023-03-08 12:30:00,399.83,399.84,399.15,399.49,22774.0,385.7646,385.7743,385.1085,385.4366,22774.0
2023-03-08 12:35:00,399.54,400.04,399.46,399.94,18335.0,385.4848,385.9672,385.4076,385.8707,18335.0
2023-03-08 12:40:00,399.97,400.22,399.94,400.13,21478.0,385.8997,386.1409,385.8707,386.0541,21478.0
2023-03-08 12:45:00,400.2,400.22,399.88,400.12,12856.0,386.1216,386.1409,385.8129,386.0444,12856.0
2023-03-08 12:50:00,400.09,400.09,399.81,399.94,23511.0,386.0155,386.0155,385.7453,385.8707,23511.0
2023-03-08 12:55:00,399.86,399.88,399.58,399.78,24816.0,385.7936,385.8129,385.5234,385.7164,24816.0
2023-03-08 13:00:00,399.85,400.01,399.21,399.29,31845.0,385.7839,385.9383,385.1664,385.2436,31845.0
2023-03-08 13:05:00,399.39,399.61,399.2,399.23,25666.0,385.3401,385.5524,385.1568,385.1857,25666.0
2023-03-08 13:10:00,399.25,399.56,398.98,399.26,96210.0,385.205,385.5041,384.9445,385.2147,96210.0
2023-03-08 13:15:00,399.22,399.33,398.85,399.07,18495.0,385.1761,385.2822,384.8191,385.0313,18495.0
2023-03-08 13:20:00,399.03,399.3,398.9,399.19,20870.0,384.9928,385.2533,384.8673,385.1471,20870.0
2023-03-08 13:25:00,399.19,399.19,398.63,398.66,11568.0,385.1471,385.1471,384.6068,384.6358,11568.0
2023-03-08 13:30:00,398.62,398.91,398.48,398.79,19019.0,384.5972,384.877,384.4621,384.7612,19019.0
2023-03-08 13:35:00,398.79,398.83,398.57,398.76,10011.0,384.7612,384.7998,384.5489,384.7323,10011.0
2023-03-08 13:40:00,398.63,398.71,398.48,398.68,11392.0,384.6068,384.684,384.4621,384.6551,11392.0
2023-03-08 13:45:00,398.56,398.78,398.56,398.56,24599.0,384.5393,384.7515,384.5393,384.5393,24599.0
2023-03-08 13:50:00,398.54,399.06,398.44,399.05,28633.0,384.52,385.0217,384.4235,385.0121,28633.0
2023-03-08 13:55:00,399.09,399.13,398.61,398.82,57762.0,385.0506,385.0892,384.5875,384.7901,57762.0
2023-03-08 14:00:00,398.85,399.2,398.82,398.94,20706.0,384.8191,385.1568,384.7901,384.9059,20706.0
2023-03-08 14:05:00,398.92,399.22,398.79,399.19,11089.0,384.8866,385.1761,384.7612,385.1471,11089.0
2023-03-08 14:10:00,399.26,399.56,399.19,399.21,27442.0,385.2147,385.5041,385.1471,385.1664,27442.0
2023-03-08 14:15:00,399.12,399.39,399.09,399.28,34048.0,385.0796,385.3401,385.0506,385.234,34048.0
2023-03-08 14:20:00,399.28,399.53,399.25,399.36,13663.0,385.234,385.4752,385.205,385.3111,13663.0
2023-03-08 14:25:00,399.32,399.71,399.31,399.67,19529.0,385.2726,385.6488,385.2629,385.6102,19529.0
2023-03-08 14:30:00,399.72,399.73,399.42,399.5,31312.0,385.6585,385.6681,385.369,385.4462,31312.0
2023-03-08 14:35:00,399.48,399.86,399.41,399.67,29563.0,385.4269,385.7936,385.3594,385.6102,29563.0
2023-03-08 14:40:00,399.62,399.82,399.41,399.47,24422.0,385.562,385.755,385.3594,385.4173,24422.0
2023-03-08 14:45:00,399.46,399.54,399.33,399.41,16138.0,385.4076,385.4848,385.2822,385.3594,16138.0
2023-03-08 14:50:00,399.38,399.43,399.17,399.38,34060.0,385.3304,385.3787,385.1278,385.3304,34060.0
2023-03-08 14:55:00,399.35,399.35,399.11,399.19,21227.0,385.3015,385.3015,385.0699,385.1471,21227.0
2023-03-08 15:00:00,399.27,399.4,399.07,399.18,17659.0,385.2243,385.3497,385.0313,385.1375,17659.0
2023-03-08 15:05:00,399.09,399.18,398.85,399.13,30544.0,385.0506,385.1375,384.8191,385.0892,30544.0
2023-03-08 15:10:00,399.13,399.14,398.95,399.07,14479.0,385.0892,385.0989,384.9156,385.0313,14479.0
2023-03-08 15:15:00,399.08,399.09,398.87,398.97,26688.0,385.041,385.0506,384.8384,384.9349,26688.0
2023-03-08 15:20:00,398.94,399.15,398.82,398.82,22832.0,384.9059,385.1085,384.7901,384.7901,22832.0
2023-03-08 15:25:00,398.85,399.08,398.8,399.07,21233.0,384.8191,385.041,384.7708,385.0313,21233.0
2023-03-08 15:30:00,399.06,399.34,399.03,399.29,20314.0,385.0217,385.2918,384.9928,385.2436,20314.0
2023-03-08 15:35:00,399.34,400.06,399.25,399.88,46245.0,385.2918,385.9865,385.205,385.8129,46245.0
2023-03-08 15:40:00,399.97,400.59,399.92,400.52,33449.0,385.8997,386.4979,385.8514,386.4303,33449.0
2023-03-08 15:45:00,400.52,401.0,400.5,400.76,47880.0,386.4303,386.8935,386.411,386.6619,47880.0
2023-03-08 15:50:00,400.78,400.83,400.5,400.68,68287.0,386.6812,386.7294,386.411,386.5847,68287.0
2023-03-08 15:55:00,400.65,400.83,400.56,400.8,122931.0,386.5558,386.7294,386.4689,386.7005,122931.0
2023-03-09 09:30:00,401.63,402.14,401.25,402.14,83347.0,387.5013,387.9933,387.1347,387.9933,83347.0
2023-03-09 09:35:00,402.21,402.38,401.9,402.38,36873.0,388.0609,388.2249,387.7618,388.2249,36873.0
2023-03-09 09:40:00,402.48,402.48,401.83,402.15,33075.0,388.3214,388.3214,387.6943,388.003,33075.0
2023-03-09 09:45:00,402.15,403.13,402.15,403.06,38579.0,388.003,388.9485,388.003,388.881,38579.0
2023-03-09 09:50:00,403.16,403.33,402.64,402.67,54002.0,388.9775,389.1415,388.4758,388.5047,54002.0
2023-03-09 09:55:00,402.66,402.79,402.55,402.64,24945.0,388.4951,388.6205,388.3889,388.4758,24945.0
2023-03-09 10:00:00,402.68,403.03,402.49,402.95,22550.0,388.5144,388.852,388.331,388.7749,22550.0
2023-03-09 10:05:00,402.98,403.16,402.37,402.64,57347.0,388.8038,388.9775,388.2153,388.4758,57347.0
2023-03-09 10:10:00,402.64,402.74,401.95,402.07,36475.0,388.4758,388.5722,387.81,387.9258,36475.0
2023-03-09 10:15:00,402.0,402.18,401.3,401.7,32011.0,387.8583,388.0319,387.1829,387.5688,32011.0
2023-03-09 10:20:00,401.61,401.9,401.6,401.65,24651.0,387.482,387.7618,387.4723,387.5206,24651.0
2023-03-09 10:25:00,401.61,401.97,401.55,401.95,15414.0,387.482,387.8293,387.4241,387.81,15414.0
2023-03-09 10:30:00,402.0,402.61,401.87,402.56,30835.0,387.8583,388.4468,387.7328,388.3986,30835.0
2023-03-09 10:35:00,402.55,402.79,402.52,402.54,18125.0,388.3889,388.6205,388.36,388.3793,18125.0
2023-03-09 10:40:00,402.63,402.81,402.55,402.8,17421.0,388.4661,388.6398,388.3889,388.6301,17421.0
2023-03-09 10:45:00,402.77,402.94,402.57,402.74,18733.0,388.6012,388.7652,388.4082,388.5722,18733.0
2023-03-09 10:50:00,402.72,402.72,402.46,402.5,29705.0,388.5529,388.5529,388.3021,388.3407,29705.0
2023-03-09 10:55:00,402.55,402.55,401.81,401.81,21578.0,388.3889,388.3889,387.675,387.675,21578.0
2023-03-09 11:00:00,401.8,401.88,401.42,401.63,19801.0,387.6653,387.7425,387.2987,387.5013,19801.0
2023-03-09 11:05:00,401.58,401.64,401.21,401.48,20095.0,387.453,387.5109,387.0961,387.3566,20095.0
2023-03-09 11:10:00,401.42,401.64,401.32,401.64,20005.0,387.2987,387.5109,387.2022,387.5109,20005.0
2023-03-09 11:15:00,401.63,401.77,401.43,401.6,9379.0,387.5013,387.6364,387.3083,387.4723,9379.0
2023-03-09 11:20:00,401.6,401.87,401.41,401.86,11230.0,387.4723,387.7328,387.289,387.7232,11230.0
2023-03-09 11:25:00,401.81,401.82,401.12,401.12,21946.0,387.675,387.6846,387.0092,387.0092,21946.0
2023-03-09 11:30:00,401.1,401.46,401.1,401.21,29763.0,386.9899,387.3373,386.9899,387.0961,29763.0
2023-03-09 11:35:00,401.29,401.31,401.01,401.08,11668.0,387.1733,387.1925,386.9031,386.9706,11668.0
2023-03-09 11:40:00,401.04,401.31,400.99,401.17,16757.0,386.932,387.1925,386.8838,387.0575,16757.0
2023-03-09 11:45:00,401.21,401.57,401.21,401.51,15561.0,387.0961,387.4434,387.0961,387.3855,15561.0
2023-03-09 11:50:00,401.43,401.56,401.16,401.33,31388.0,387.3083,387.4338,387.0478,387.2118,31388.0
2023-03-09 11:55:00,401.31,401.31,400.9,400.94,11715.0,387.1925,387.1925,386.797,386.8356,11715.0
2023-03-09 12:00:00,400.94,400.98,400.02,400.33,47804.0,386.8356,386.8742,385.9479,386.247,47804.0
2023-03-09 12:05:00,400.25,400.53,400.01,400.45,14850.0,386.1698,386.44,385.9383,386.3628,14850.0
2023-03-09 12:10:00,400.49,400.66,400.39,400.4,10551.0,386.4014,386.5654,386.3049,386.3146,10551.0
2023-03-09 12:15:00,400.4,400.7,400.25,400.68,26618.0,386.3146,386.604,386.1698,386.5847,26618.0
2023-03-09 12:20:00,400.68,401.03,400.52,400.89,7680.0,386.5847,386.9224,386.4303,386.7873,7680.0
2023-03-09 12:25:00,400.9,401.12,400.8,401.04,8217.0,386.797,387.0092,386.7005,386.932,8217.0
2023-03-09 12:30:00,401.06,401.16,400.82,400.92,14257.0,386.9513,387.0478,386.7198,386.8163,14257.0
2023-03-09 12:35:00,400.74,400.78,400.25,400.43,32775.0,386.6426,386.6812,386.1698,386.3435,32775.0
2023-03-09 12:40:00,400.34,400.63,400.05,400.16,16875.0,386.2567,386.5365,385.9769,386.083,16875.0
2023-03-09 12:45:00,400.14,400.18,399.57,399.71,40858.0,386.0637,386.1023,385.5138,385.6488,40858.0
2023-03-09 12:50:00,399.73,399.96,399.63,399.87,20869.0,385.6681,385.89,385.5716,385.8032,20869.0
2023-03-09 12:55:00,399.88,399.96,399.72,399.8,9716.0,385.8129,385.89,385.6585,385.7357,9716.0
2023-03-09 13:00:00,399.76,400.1,399.53,399.95,66906.0,385.6971,386.0251,385.4752,385.8804,66906.0
2023-03-09 13:05:00,399.86,399.96,399.73,399.83,19499.0,385.7936,385.89,385.6681,385.7646,19499.0
2023-03-09 13:10:00,399.81,399.85,399.34,399.42,21453.0,385.7453,385.7839,385.2918,385.369,21453.0
2023-03-09 13:15:00,399.4,399.53,399.05,399.07,71154.0,385.3497,385.4752,385.0121,385.0313,71154.0
2023-03-09 13:20:00,399.1,399.32,398.59,398.6,19923.0,385.0603,385.2726,384.5682,384.5779,19923.0
2023-03-09 13:25:00,398.56,398.58,398.02,398.33,30235.0,384.5393,384.5586,384.0183,384.3174,30235.0
2023-03-09 13:30:00,398.21,398.38,397.76,397.81,23035.0,384.2016,384.3656,383.7674,383.8157,23035.0
2023-03-09 13:35:00,397.77,397.88,397.42,397.43,11654.0,383.7771,383.8832,383.4394,383.449,11654.0
2023-03-09 13:40:00,397.45,398.07,397.45,397.95,23883.0,383.4683,384.0665,383.4683,383.9507,23883.0
2023-03-09 13:45:00,397.94,398.0,396.84,396.92,42258.0,383.9411,383.999,382.8798,382.957,42258.0
2023-03-09 13:50:00,396.78,397.26,396.59,396.99,25598.0,382.8219,383.285,382.6386,383.0245,25598.0
2023-03-09 13:55:00,396.99,397.22,396.92,396.99,13939.0,383.0245,383.2464,382.957,383.0245,13939.0
2023-03-09 14:00:00,396.99,397.05,396.26,396.3,76002.0,383.0245,383.0824,382.3202,382.3588,76002.0
2023-03-09 14:05:00,396.28,396.61,396.21,396.49,29083.0,382.3395,382.6579,382.272,382.5421,29083.0
2023-03-09 14:10:00,396.5,396.66,396.13,396.61,32849.0,382.5518,382.7061,382.1948,382.6579,32849.0
2023-03-09 14:15:00,396.55,396.97,396.44,396.67,27604.0,382.6,383.0052,382.4939,382.7158,27604.0
2023-03-09 14:20:00,396.77,397.15,396.56,397.13,24612.0,382.8123,383.1789,382.6096,383.1596,24612.0
2023-03-09 14:25:00,397.17,397.25,396.54,396.56,25187.0,383.1982,383.2754,382.5903,382.6096,25187.0
2023-03-09 14:30:00,396.56,396.56,395.76,395.85,39747.0,382.6096,382.6096,381.8378,381.9246,39747.0
2023-03-09 14:35:00,395.89,396.46,395.89,396.24,30890.0,381.9632,382.5132,381.9632,382.3009,30890.0
2023-03-09 14:40:00,396.28,396.68,396.28,396.44,31467.0,382.3395,382.7254,382.3395,382.4939,31467.0
2023-03-09 14:45:00,396.37,396.74,395.83,396.08,36298.0,382.4263,382.7833,381.9053,382.1465,36298.0
2023-03-09 14:50:00,396.05,396.08,395.55,395.66,44295.0,382.1176,382.1465,381.6352,381.7413,44295.0
2023-03-09 14:55:00,395.61,395.74,395.18,395.25,88019.0,381.6931,381.8185,381.2782,381.3457,88019.0
2023-03-09 15:00:00,395.28,395.51,394.75,394.8,42691.0,381.3747,381.5966,380.8633,380.9116,42691.0
2023-03-09 15:05:00,394.73,394.92,394.34,394.56,64826.0,380.844,381.0273,380.4677,380.68,64826.0
2023-03-09 15:10:00,394.39,394.74,394.2,394.41,45035.0,380.516,380.8537,380.3327,380.5353,45035.0
2023-03-09 15:15:00,394.37,394.37,393.06,393.07,76068.0,380.4967,380.4967,379.2328,379.2424,76068.0
2023-03-09 15:20:00,393.08,393.57,392.32,393.0,82515.0,379.2521,379.7248,378.5188,379.1749,82515.0
2023-03-09 15:25:00,392.92,393.96,392.87,393.26,47525.0,379.0977,380.1011,379.0495,379.4257,47525.0
2023-03-09 15:30:00,393.27,394.53,393.02,394.18,83741.0,379.4354,380.6511,379.1942,380.3134,83741.0
2023-03-09 15:35:00,394.2,394.42,393.45,394.33,78686.0,380.3327,380.5449,379.6091,380.4581,78686.0
2023-03-09 15:40:00,394.32,394.54,394.07,394.13,55288.0,380.4484,380.6607,380.2072,380.2651,55288.0
2023-03-09 15:45:00,394.13,394.25,393.33,394.16,51284.0,380.2651,380.3809,379.4933,380.2941,51284.0
2023-03-09 15:50:00,394.05,394.8,393.93,394.28,83033.0,380.1879,380.9116,380.0722,380.4099,83033.0
2023-03-09 15:55:00,394.29,394.47,393.19,393.37,119475.0,380.4195,380.5932,379.3582,379.5319,119475.0
2023-03-10 09:30:00,392.85,392.99,391.72,391.79,107982.0,379.0302,379.1652,377.9399,378.0074,107982.0
2023-03-10 09:35:00,391.73,392.06,390.96,391.08,53906.0,377.9496,378.2679,377.2066,377.3224,53906.0
2023-03-10 09:40:00,391.1,391.18,390.15,390.34,61740.0,377.3417,377.4189,376.4251,376.6085,61740.0
2023-03-10 09:45:00,390.32,390.32,389.3,389.96,89477.0,376.5892,376.5892,375.605,376.2418,89477.0
2023-03-10 09:50:00,389.9,391.16,389.69,390.48,115687.0,376.1839,377.3996,375.9813,376.7435,115687.0
2023-03-10 09:55:00,390.51,391.48,390.19,390.98,56904.0,376.7725,377.7084,376.4637,377.2259,56904.0
2023-03-10 10:00:00,391.04,392.2,390.92,391.59,108236.0,377.2838,378.403,377.1681,377.8145,108236.0
2023-03-10 10:05:00,391.6,392.37,391.59,392.12,71592.0,377.8241,378.567,377.8145,378.3258,71592.0
2023-03-10 10:10:00,391.99,392.34,391.26,391.59,50805.0,378.2004,378.5381,377.4961,377.8145,50805.0
2023-03-10 10:15:00,391.48,391.61,390.75,390.92,161340.0,377.7084,377.8338,377.004,377.1681,161340.0
2023-03-10 10:20:00,390.8,391.24,390.19,390.89,51922.0,377.0523,377.4768,376.4637,377.1391,51922.0
2023-03-10 10:25:00,390.95,391.25,390.42,390.62,29630.0,377.197,377.4864,376.6856,376.8786,29630.0
2023-03-10 10:30:00,390.66,391.87,390.5,391.3,53769.0,376.9172,378.0846,376.7628,377.5347,53769.0
2023-03-10 10:35:00,391.38,392.01,391.28,391.44,25939.0,377.6119,378.2197,377.5154,377.6698,25939.0
2023-03-10 10:40:00,391.54,391.89,390.39,390.45,44574.0,377.7662,378.1039,376.6567,376.7146,44574.0
2023-03-10 10:45:00,390.47,390.72,390.27,390.6,25602.0,376.7339,376.9751,376.5409,376.8593,25602.0
2023-03-10 10:50:00,390.77,391.44,390.24,391.34,54535.0,377.0233,377.6698,376.512,377.5733,54535.0
2023-03-10 10:55:00,391.37,393.15,391.37,393.07,61033.0,377.6022,379.3196,377.6022,379.2424,61033.0
2023-03-10 11:00:00,393.08,393.08,392.32,392.57,42866.0,379.2521,379.2521,378.5188,378.76,42866.0
2023-03-10 11:05:00,392.53,393.08,392.45,392.88,32907.0,378.7214,379.2521,378.6442,379.0591,32907.0
2023-03-10 11:10:00,392.97,393.3,392.28,392.46,29075.0,379.1459,379.4643,378.4802,378.6539,29075.0
2023-03-10 11:15:00,392.37,392.64,392.0,392.59,20918.0,378.567,378.8275,378.2101,378.7793,20918.0
2023-03-10 11:20:00,392.54,393.66,392.47,393.41,40773.0,378.7311,379.8117,378.6635,379.5705,40773.0
2023-03-10 11:25:00,393.36,394.32,393.22,394.14,50340.0,379.5222,380.4484,379.3871,380.2748,50340.0
2023-03-10 11:30:00,394.13,394.93,394.13,394.84,59508.0,380.2651,381.037,380.2651,380.9502,59508.0
2023-03-10 11:35:00,394.86,394.95,393.97,394.28,71030.0,380.9694,381.0563,380.1108,380.4099,71030.0
2023-03-10 11:40:00,394.24,394.59,393.52,393.62,65796.0,380.3713,380.7089,379.6766,379.7731,65796.0
2023-03-10 11:45:00,393.75,393.75,392.27,392.57,109556.0,379.8985,379.8985,378.4706,378.76,109556.0
2023-03-10 11:50:00,392.55,392.55,391.97,392.21,33533.0,378.7407,378.7407,378.1811,378.4127,33533.0
2023-03-10 11:55:00,392.24,392.24,391.5,391.67,39239.0,378.4416,378.4416,377.7276,377.8917,39239.0
2023-03-10 12:00:00,391.59,392.11,391.49,391.54,36933.0,377.8145,378.3162,377.718,377.7662,36933.0
2023-03-10 12:05:00,391.52,391.79,390.46,390.46,45930.0,377.7469,378.0074,376.7242,376.7242,45930.0
2023-03-10 12:10:00,390.43,390.82,390.23,390.63,37849.0,376.6953,377.0716,376.5023,376.8883,37849.0
2023-03-10 12:15:00,390.56,391.0,390.47,390.51,29919.0,376.8207,377.2452,376.7339,376.7725,29919.0
2023-03-10 12:20:00,390.44,390.82,390.34,390.42,30287.0,376.7049,377.0716,376.6085,376.6856,30287.0
2023-03-10 12:25:00,390.33,390.71,390.06,390.71,21779.0,376.5988,376.9654,376.3383,376.9654,21779.0
2023-03-10 12:30:00,390.81,392.04,390.46,391.63,63788.0,377.0619,378.2487,376.7242,377.8531,63788.0
2023-03-10 12:35:00,391.79,392.0,391.26,391.77,28357.0,378.0074,378.2101,377.4961,377.9882,28357.0
2023-03-10 12:40:00,391.8,391.82,390.71,391.23,31951.0,378.0171,378.0364,376.9654,377.4671,31951.0
2023-03-10 12:45:00,391.16,391.38,390.66,390.66,19442.0,377.3996,377.6119,376.9172,376.9172,19442.0
2023-03-10 12:50:00,390.69,390.84,390.08,390.24,32410.0,376.9461,377.0909,376.3576,376.512,32410.0
2023-03-10 12:55:00,390.24,390.24,389.48,389.61,38687.0,376.512,376.512,375.7787,375.9041,38687.0
2023-03-10 13:00:00,389.62,390.17,389.62,389.81,36173.0,375.9138,376.4444,375.9138,376.0971,36173.0
2023-03-10 13:05:00,389.73,390.0,389.53,389.81,21605.0,376.0199,376.2804,375.8269,376.0971,21605.0
2023-03-10 13:10:00,389.8,389.93,389.46,389.48,18168.0,376.0875,376.2129,375.7594,375.7787,18168.0
2023-03-10 13:15:00,389.45,389.45,388.69,388.69,68321.0,375.7498,375.7498,375.0165,375.0165,68321.0
2023-03-10 13:20:00,388.66,388.87,388.06,388.26,46187.0,374.9876,375.1902,374.4087,374.6016,46187.0
2023-03-10 13:25:00,388.14,388.14,387.29,387.74,62697.0,374.4858,374.4858,373.6657,374.0999,62697.0
2023-03-10 13:30:00,387.71,387.89,387.19,387.2,38572.0,374.071,374.2446,373.5693,373.5789,38572.0
2023-03-10 13:35:00,387.16,387.6,387.02,387.23,78485.0,373.5403,373.9648,373.4052,373.6079,78485.0
2023-03-10 13:40:00,387.13,387.29,386.75,387.0,42880.0,373.5114,373.6657,373.1447,373.386,42880.0
2023-03-10 13:45:00,386.95,387.21,386.45,386.55,58477.0,373.3377,373.5886,372.8553,372.9518,58477.0
2023-03-10 13:50:00,386.55,386.78,386.11,386.63,79089.0,372.9518,373.1737,372.5273,373.029,79089.0
2023-03-10 13:55:00,386.61,386.69,386.27,386.64,68749.0,373.0097,373.0869,372.6816,373.0386,68749.0
2023-03-10 14:00:00,386.66,388.21,386.65,388.09,64416.0,373.0579,374.5534,373.0483,374.4376,64416.0
2023-03-10 14:05:00,388.06,388.7,387.52,388.7,55296.0,374.4087,375.0261,373.8877,375.0261,55296.0
2023-03-10 14:10:00,388.73,389.21,388.02,388.08,60546.0,375.0551,375.5182,374.3701,374.428,60546.0
2023-03-10 14:15:00,388.03,388.31,387.34,388.05,78063.0,374.3797,374.6499,373.714,374.399,78063.0
2023-03-10 14:20:00,388.11,388.23,387.3,387.38,48784.0,374.4569,374.5727,373.6754,373.7526,48784.0
2023-03-10 14:25:00,387.31,387.48,386.99,387.11,59195.0,373.685,373.8491,373.3763,373.4921,59195.0
2023-03-10 14:30:00,387.08,388.26,387.08,387.94,59193.0,373.4631,374.6016,373.4631,374.2929,59193.0
2023-03-10 14:35:00,387.88,388.88,387.79,388.72,42306.0,374.235,375.1998,374.1482,375.0454,42306.0
2023-03-10 14:40:00,388.6,389.07,388.08,388.11,51169.0,374.9297,375.3831,374.428,374.4569,51169.0
2023-03-10 14:45:00,388.12,389.8,388.1,389.8,74101.0,374.4666,376.0875,374.4473,376.0875,74101.0
2023-03-10 14:50:00,389.75,389.77,389.13,389.74,42472.0,376.0392,376.0585,375.441,376.0296,42472.0
2023-03-10 14:55:00,389.57,390.15,388.68,389.29,54589.0,375.8655,376.4251,375.0069,375.5954,54589.0
2023-03-10 15:00:00,389.26,389.42,388.47,388.99,30048.0,375.5664,375.7208,374.8042,375.3059,30048.0
2023-03-10 15:05:00,388.99,389.17,388.04,389.12,35967.0,375.3059,375.4796,374.3894,375.4314,35967.0
2023-03-10 15:10:00,388.94,389.66,388.51,388.93,39018.0,375.2577,375.9524,374.8428,375.2481,39018.0
2023-03-10 15:15:00,388.65,389.21,387.81,387.85,27069.0,374.9779,375.5182,374.1675,374.206,27069.0
2023-03-10 15:20:00,387.87,388.1,387.66,388.05,34937.0,374.2253,374.4473,374.0227,374.399,34937.0
2023-03-10 15:25:00,388.22,388.74,388.0,388.57,39644.0,374.563,375.0647,374.3508,374.9007,39644.0
2023-03-10 15:30:00,388.35,388.62,387.89,387.95,32351.0,374.6885,374.949,374.2446,374.3025,32351.0
2023-03-10 15:35:00,387.88,387.93,387.13,387.17,29916.0,374.235,374.2832,373.5114,373.55,29916.0
2023-03-10 15:40:00,387.18,387.19,386.52,386.6,78613.0,373.5596,373.5693,372.9228,373.0,78613.0
2023-03-10 15:45:00,386.59,386.78,386.46,386.51,82973.0,372.9904,373.1737,372.8649,372.9132,82973.0
2023-03-10 15:50:00,386.54,387.63,386.45,387.17,116960.0,372.9421,373.9938,372.8553,373.55,116960.0
2023-03-10 15:55:00,387.11,387.98,386.94,387.7,296195.0,373.4921,374.3315,373.3281,374.0613,296195.0
2023-03-13 09:30:00,383.5,384.36,383.01,383.56,151824.0,370.0091,370.8388,369.5363,370.067,151824.0
2023-03-13 09:35:00,383.28,383.52,382.42,383.18,52053.0,369.7968,370.0284,368.9671,369.7003,52053.0
2023-03-13 09:40:00,383.4,383.61,382.37,383.04,64565.0,369.9126,370.1152,368.9188,369.5653,64565.0
2023-03-13 09:45:00,383.08,386.22,382.82,385.87,50795.0,369.6039,372.6334,369.353,372.2957,50795.0
2023-03-13 09:50:00,385.87,387.07,385.54,386.61,45269.0,372.2957,373.4535,371.9773,373.0097,45269.0
2023-03-13 09:55:00,386.45,388.04,386.13,387.38,64049.0,372.8553,374.3894,372.5466,373.7526,64049.0
2023-03-13 10:00:00,387.27,387.91,386.57,387.48,74354.0,373.6465,374.2639,372.9711,373.8491,74354.0
2023-03-13 10:05:00,387.2,389.03,386.24,388.17,94846.0,373.5789,375.3445,372.6527,374.5148,94846.0
2023-03-13 10:10:00,388.33,388.54,386.59,386.99,54430.0,374.6692,374.8718,372.9904,373.3763,54430.0
2023-03-13 10:15:00,386.98,386.98,385.96,386.18,59295.0,373.3667,373.3667,372.3825,372.5948,59295.0
2023-03-13 10:20:00,385.88,387.24,385.74,385.87,49081.0,372.3054,373.6175,372.1703,372.2957,49081.0
2023-03-13 10:25:00,386.42,386.66,385.5,385.63,51063.0,372.8264,373.0579,371.9387,372.0641,51063.0
2023-03-13 10:30:00,385.74,387.88,385.73,387.79,41914.0,372.1703,374.235,372.1606,374.1482,41914.0
2023-03-13 10:35:00,387.64,388.0,386.56,387.4,23328.0,374.0034,374.3508,372.9614,373.7719,23328.0
2023-03-13 10:40:00,387.6,387.88,386.42,387.62,42427.0,373.9648,374.235,372.8264,373.9841,42427.0
2023-03-13 10:45:00,387.73,388.38,387.38,387.88,33858.0,374.0903,374.7174,373.7526,374.235,33858.0
2023-03-13 10:50:00,387.88,388.17,386.16,387.04,48499.0,374.235,374.5148,372.5755,373.4245,48499.0
2023-03-13 10:55:00,387.2,389.62,387.2,389.44,69547.0,373.5789,375.9138,373.5789,375.7401,69547.0
2023-03-13 11:00:00,389.61,390.86,389.01,389.64,51930.0,375.9041,377.1102,375.3252,375.9331,51930.0
2023-03-13 11:05:00,389.52,390.04,388.91,389.42,48055.0,375.8173,376.319,375.2288,375.7208,48055.0
2023-03-13 11:10:00,389.41,391.09,389.41,389.88,54698.0,375.7112,377.3321,375.7112,376.1646,54698.0
2023-03-13 11:15:00,389.89,391.03,389.88,390.55,53751.0,376.1743,377.2742,376.1646,376.8111,53751.0
2023-03-13 11:20:00,390.63,391.16,389.71,390.21,41458.0,376.8883,377.3996,376.0006,376.483,41458.0
2023-03-13 11:25:00,390.32,391.61,389.98,391.49,80852.0,376.5892,377.8338,376.2611,377.718,80852.0
2023-03-13 11:30:00,391.51,391.6,390.32,390.34,55683.0,377.7373,377.8241,376.5892,376.6085,55683.0
2023-03-13 11:35:00,390.25,390.25,389.2,389.41,66281.0,376.5216,376.5216,375.5086,375.7112,66281.0
2023-03-13 11:40:00,389.45,390.68,389.41,390.33,35800.0,375.7498,376.9365,375.7112,376.5988,35800.0
2023-03-13 11:45:00,390.34,391.33,389.78,391.13,62731.0,376.6085,377.5636,376.0682,377.3707,62731.0
2023-03-13 11:50:00,391.13,391.18,389.41,389.41,54912.0,377.3707,377.4189,375.7112,375.7112,54912.0
2023-03-13 11:55:00,389.26,390.73,389.11,390.64,81872.0,375.5664,376.9847,375.4217,376.8979,81872.0
2023-03-13 12:00:00,390.66,392.05,389.8,390.1,79857.0,376.9172,378.2583,376.0875,376.3769,79857.0
2023-03-13 12:05:00,390.31,391.39,390.14,391.32,26450.0,376.5795,377.6215,376.4155,377.554,26450.0
2023-03-13 12:10:00,391.22,391.3,389.81,390.21,26260.0,377.4575,377.5347,376.0971,376.483,26260.0
2023-03-13 12:15:00,390.03,391.12,389.91,390.09,20824.0,376.3094,377.361,376.1936,376.3672,20824.0
2023-03-13 12:20:00,390.09,390.36,389.01,389.1,81626.0,376.3672,376.6278,375.3252,375.4121,81626.0
2023-03-13 12:25:00,389.05,389.81,388.9,389.78,50051.0,375.3638,376.0971,375.2191,376.0682,50051.0
2023-03-13 12:30:00,389.77,389.77,388.52,388.55,25580.0,376.0585,376.0585,374.8525,374.8814,25580.0
2023-03-13 12:35:00,388.65,389.89,388.63,389.48,24122.0,374.9779,376.1743,374.9586,375.7787,24122.0
2023-03-13 12:40:00,389.51,390.54,389.45,389.86,22342.0,375.8077,376.8014,375.7498,376.1453,22342.0
2023-03-13 12:45:00,389.72,390.09,388.0,388.28,39874.0,376.0103,376.3672,374.3508,374.6209,39874.0
2023-03-13 12:50:00,388.34,388.98,387.93,388.66,65622.0,374.6788,375.2963,374.2832,374.9876,65622.0
2023-03-13 12:55:00,388.7,388.89,387.95,388.39,32683.0,375.0261,375.2095,374.3025,374.7271,32683.0
2023-03-13 13:00:00,388.43,388.46,387.19,387.6,48958.0,374.7656,374.7946,373.5693,373.9648,48958.0
2023-03-13 13:05:00,387.55,388.34,387.17,388.34,15369.0,373.9166,374.6788,373.55,374.6788,15369.0
2023-03-13 13:10:00,388.21,388.65,388.0,388.47,33623.0,374.5534,374.9779,374.3508,374.8042,33623.0
2023-03-13 13:15:00,388.38,389.18,387.99,388.55,26129.0,374.7174,375.4893,374.3411,374.8814,26129.0
2023-03-13 13:20:00,388.5,388.65,387.89,387.91,28066.0,374.8332,374.9779,374.2446,374.2639,28066.0
2023-03-13 13:25:00,387.9,388.39,387.67,388.15,38313.0,374.2543,374.7271,374.0324,374.4955,38313.0
2023-03-13 13:30:00,388.12,388.4,387.44,387.46,44538.0,374.4666,374.7367,373.8105,373.8298,44538.0
2023-03-13 13:35:00,387.4,389.62,387.28,389.24,78492.0,373.7719,375.9138,373.6561,375.5472,78492.0
2023-03-13 13:40:00,389.25,389.55,388.79,389.49,54023.0,375.5568,375.8462,375.113,375.7884,54023.0
2023-03-13 13:45:00,389.48,389.61,388.9,389.13,60551.0,375.7787,375.9041,375.2191,375.441,60551.0
2023-03-13 13:50:00,389.22,389.73,389.1,389.19,17055.0,375.5279,376.0199,375.4121,375.4989,17055.0
2023-03-13 13:55:00,389.14,389.88,389.14,389.61,35535.0,375.4507,376.1646,375.4507,375.9041,35535.0
2023-03-13 14:00:00,389.75,390.61,389.56,390.15,38492.0,376.0392,376.869,375.8559,376.4251,38492.0
2023-03-13 14:05:00,390.13,390.33,389.67,389.69,43221.0,376.4058,376.5988,375.962,375.9813,43221.0
2023-03-13 14:10:00,389.63,390.34,389.49,390.01,30176.0,375.9234,376.6085,375.7884,376.2901,30176.0
2023-03-13 14:15:00,390.01,390.71,389.99,390.2,76601.0,376.2901,376.9654,376.2708,376.4734,76601.0
2023-03-13 14:20:00,390.09,390.57,389.85,390.5,30344.0,376.3672,376.8304,376.1357,376.7628,30344.0
2023-03-13 14:25:00,390.73,390.9,389.7,390.22,21292.0,376.9847,377.1488,375.991,376.4927,21292.0
2023-03-13 14:30:00,390.27,391.29,390.27,390.94,29911.0,376.5409,377.525,376.5409,377.1873,29911.0
2023-03-13 14:35:00,390.8,390.8,389.52,389.84,32346.0,377.0523,377.0523,375.8173,376.126,32346.0
2023-03-13 14:40:00,389.92,390.71,389.62,390.26,45877.0,376.2032,376.9654,375.9138,376.5313,45877.0
2023-03-13 14:45:00,390.13,390.23,389.56,390.04,24955.0,376.4058,376.5023,375.8559,376.319,24955.0
2023-03-13 14:50:00,389.89,390.24,389.74,390.11,20905.0,376.1743,376.512,376.0296,376.3865,20905.0
2023-03-13 14:55:00,390.25,390.44,389.92,390.31,73529.0,376.5216,376.7049,376.2032,376.5795,73529.0
2023-03-13 15:00:00,390.21,390.68,389.36,389.36,21158.0,376.483,376.9365,375.6629,375.6629,21158.0
2023-03-13 15:05:00,389.4,390.48,389.25,389.49,37914.0,375.7015,376.7435,375.5568,375.7884,37914.0
2023-03-13 15:10:00,389.53,390.44,389.46,390.2,33805.0,375.8269,376.7049,375.7594,376.4734,33805.0
2023-03-13 15:15:00,390.26,390.39,389.47,389.49,77636.0,376.5313,376.6567,375.7691,375.7884,77636.0
2023-03-13 15:20:00,389.51,389.54,388.04,388.21,72719.0,375.8077,375.8366,374.3894,374.5534,72719.0
2023-03-13 15:25:00,388.2,388.26,387.28,387.78,81005.0,374.5437,374.6016,373.6561,374.1385,81005.0
2023-03-13 15:30:00,387.82,388.49,387.62,388.45,72672.0,374.1771,374.8235,373.9841,374.7849,72672.0
2023-03-13 15:35:00,388.42,388.91,388.1,388.77,52688.0,374.756,375.2288,374.4473,375.0937,52688.0
2023-03-13 15:40:00,388.93,389.48,388.37,388.77,107059.0,375.2481,375.7787,374.7078,375.0937,107059.0
2023-03-13 15:45:00,388.75,388.97,388.1,388.21,59715.0,375.0744,375.2866,374.4473,374.5534,59715.0
2023-03-13 15:50:00,388.13,388.14,387.37,387.41,104186.0,374.4762,374.4858,373.7429,373.7815,104186.0
2023-03-13 15:55:00,387.49,387.71,386.82,387.07,114612.0,373.8587,374.071,373.2123,373.4535,114612.0
2023-03-14 09:30:00,392.32,392.67,391.68,391.68,210248.0,378.5188,378.8565,377.9013,377.9013,210248.0
2023-03-14 09:35:00,391.8,392.88,391.74,392.82,111546.0,378.0171,379.0591,377.9592,379.0012,111546.0
2023-03-14 09:40:00,392.81,393.25,392.59,392.73,67813.0,378.9916,379.4161,378.7793,378.9144,67813.0
2023-03-14 09:45:00,392.91,393.72,392.77,392.99,35283.0,379.088,379.8696,378.953,379.1652,35283.0
2023-03-14 09:50:00,392.94,393.09,392.43,392.51,39647.0,379.117,379.2617,378.6249,378.7021,39647.0
2023-03-14 09:55:00,392.31,393.18,392.18,392.9,31570.0,378.5092,379.3485,378.3837,379.0784,31570.0
2023-03-14 10:00:00,393.01,393.5,392.47,393.35,63213.0,379.1845,379.6573,378.6635,379.5126,63213.0
2023-03-14 10:05:00,393.35,393.72,393.07,393.29,60548.0,379.5126,379.8696,379.2424,379.4547,60548.0
2023-03-14 10:10:00,393.23,393.45,392.37,393.44,55807.0,379.3968,379.6091,378.567,379.5994,55807.0
2023-03-14 10:15:00,393.39,393.58,392.97,393.14,49227.0,379.5512,379.7345,379.1459,379.31,49227.0
2023-03-14 10:20:00,393.17,393.95,393.03,393.92,63975.0,379.3389,380.0915,379.2038,380.0625,63975.0
2023-03-14 10:25:00,393.95,394.07,393.64,394.07,37123.0,380.0915,380.2072,379.7924,380.2072,37123.0
2023-03-14 10:30:00,394.08,394.37,393.97,394.22,35885.0,380.2169,380.4967,380.1108,380.352,35885.0
2023-03-14 10:35:00,394.18,394.42,393.97,394.2,32516.0,380.3134,380.5449,380.1108,380.3327,32516.0
2023-03-14 10:40:00,394.13,394.46,394.08,394.21,35825.0,380.2651,380.5835,380.2169,380.3423,35825.0
2023-03-14 10:45:00,394.22,394.69,394.15,394.66,26262.0,380.352,380.8054,380.2844,380.7765,26262.0
2023-03-14 10:50:00,394.67,394.8,394.47,394.62,29049.0,380.7861,380.9116,380.5932,380.7379,29049.0
2023-03-14 10:55:00,394.61,394.69,393.75,393.8,44378.0,380.7282,380.8054,379.8985,379.9467,44378.0
2023-03-14 11:00:00,393.81,394.46,393.71,394.16,44461.0,379.9564,380.5835,379.8599,380.2941,44461.0
2023-03-14 11:05:00,394.13,394.63,394.1,394.51,15843.0,380.2651,380.7475,380.2362,380.6318,15843.0
2023-03-14 11:10:00,394.5,394.73,394.48,394.71,22239.0,380.6221,380.844,380.6028,380.8247,22239.0
2023-03-14 11:15:00,394.74,394.97,394.68,394.87,27223.0,380.8537,381.0756,380.7958,380.9791,27223.0
2023-03-14 11:20:00,394.91,395.15,394.7,395.04,23756.0,381.0177,381.2492,380.8151,381.1431,23756.0
2023-03-14 11:25:00,395.04,395.26,394.8,394.89,34998.0,381.1431,381.3554,380.9116,380.9984,34998.0
2023-03-14 11:30:00,394.89,395.18,394.75,394.75,43592.0,380.9984,381.2782,380.8633,380.8633,43592.0
2023-03-14 11:35:00,394.78,395.13,394.73,395.11,46747.0,380.8923,381.23,380.844,381.2107,46747.0
2023-03-14 11:40:00,395.15,395.21,394.75,394.9,21278.0,381.2492,381.3071,380.8633,381.008,21278.0
2023-03-14 11:45:00,394.91,394.93,394.29,394.35,21568.0,381.0177,381.037,380.4195,380.4774,21568.0
2023-03-14 11:50:00,394.4,394.75,394.37,394.72,13810.0,380.5256,380.8633,380.4967,380.8344,13810.0
2023-03-14 11:55:00,394.68,394.69,394.34,394.4,21156.0,380.7958,380.8054,380.4677,380.5256,21156.0
2023-03-14 12:00:00,394.34,394.63,394.1,394.1,27848.0,380.4677,380.7475,380.2362,380.2362,27848.0
2023-03-14 12:05:00,394.13,394.16,393.81,394.15,44512.0,380.2651,380.2941,379.9564,380.2844,44512.0
2023-03-14 12:10:00,394.19,394.55,394.18,394.44,28982.0,380.323,380.6704,380.3134,380.5642,28982.0
2023-03-14 12:15:00,394.41,394.51,394.04,394.21,129441.0,380.5353,380.6318,380.1783,380.3423,129441.0
2023-03-14 12:20:00,394.16,394.18,393.77,393.81,23017.0,380.2941,380.3134,379.9178,379.9564,23017.0
2023-03-14 12:25:00,393.8,393.8,393.36,393.55,38898.0,379.9467,379.9467,379.5222,379.7055,38898.0
2023-03-14 12:30:00,393.56,394.13,393.54,394.06,28883.0,379.7152,380.2651,379.6959,380.1976,28883.0
2023-03-14 12:35:00,394.04,394.3,393.94,394.06,29760.0,380.1783,380.4291,380.0818,380.1976,29760.0
2023-03-14 12:40:00,394.0,394.0,393.28,393.61,65407.0,380.1397,380.1397,379.445,379.7634,65407.0
2023-03-14 12:45:00,393.68,394.11,393.48,394.01,39326.0,379.831,380.2458,379.638,380.1494,39326.0
2023-03-14 12:50:00,394.05,394.13,393.17,393.35,53922.0,380.1879,380.2651,379.3389,379.5126,53922.0
2023-03-14 12:55:00,393.28,393.47,392.91,393.2,41211.0,379.445,379.6283,379.088,379.3678,41211.0
2023-03-14 13:00:00,393.22,393.49,393.02,393.03,33433.0,379.3871,379.6476,379.1942,379.2038,33433.0
2023-03-14 13:05:00,393.07,393.12,392.2,392.28,64429.0,379.2424,379.2907,378.403,378.4802,64429.0
2023-03-14 13:10:00,392.2,392.3,391.71,391.73,62406.0,378.403,378.4995,377.9303,377.9496,62406.0
2023-03-14 13:15:00,391.61,391.66,390.34,391.19,99813.0,377.8338,377.882,376.6085,377.4286,99813.0
2023-03-14 13:20:00,391.15,391.28,390.43,391.11,55095.0,377.39,377.5154,376.6953,377.3514,55095.0
2023-03-14 13:25:00,391.12,391.99,391.06,391.58,71055.0,377.361,378.2004,377.3031,377.8048,71055.0
2023-03-14 13:30:00,391.44,391.7,391.14,391.4,52435.0,377.6698,377.9206,377.3803,377.6312,52435.0
2023-03-14 13:35:00,391.29,392.05,391.29,392.05,29477.0,377.525,378.2583,377.525,378.2583,29477.0
2023-03-14 13:40:00,392.02,392.3,390.78,390.88,66934.0,378.2294,378.4995,377.033,377.1295,66934.0
2023-03-14 13:45:00,390.84,391.38,390.75,391.24,44151.0,377.0909,377.6119,377.004,377.4768,44151.0
2023-03-14 13:50:00,391.25,391.44,390.93,391.26,36254.0,377.4864,377.6698,377.1777,377.4961,36254.0
2023-03-14 13:55:00,391.12,391.18,390.58,390.95,40431.0,377.361,377.4189,376.84,377.197,40431.0
2023-03-14 14:00:00,390.94,391.33,390.28,390.35,50514.0,377.1873,377.5636,376.5506,376.6181,50514.0
2023-03-14 14:05:00,390.36,390.44,389.48,390.34,45427.0,376.6278,376.7049,375.7787,376.6085,45427.0
2023-03-14 14:10:00,390.3,390.69,390.28,390.42,28184.0,376.5699,376.9461,376.5506,376.6856,28184.0
2023-03-14 14:15:00,390.31,390.35,389.76,390.3,49947.0,376.5795,376.6181,376.0489,376.5699,49947.0
2023-03-14 14:20:00,390.18,390.54,389.83,390.34,40536.0,376.4541,376.8014,376.1164,376.6085,40536.0
2023-03-14 14:25:00,390.38,391.4,390.3,391.21,43993.0,376.647,377.6312,376.5699,377.4479,43993.0
2023-03-14 14:30:00,391.18,391.61,390.95,391.48,66362.0,377.4189,377.8338,377.197,377.7084,66362.0
2023-03-14 14:35:00,391.49,391.52,391.07,391.21,39973.0,377.718,377.7469,377.3128,377.4479,39973.0
2023-03-14 14:40:00,391.22,391.31,390.73,391.04,32523.0,377.4575,377.5443,376.9847,377.2838,32523.0
2023-03-14 14:45:00,390.96,391.75,390.85,391.27,42559.0,377.2066,377.9689,377.1005,377.5057,42559.0
2023-03-14 14:50:00,391.04,391.67,391.01,391.21,31038.0,377.2838,377.8917,377.2549,377.4479,31038.0
2023-03-14 14:55:00,391.22,391.26,390.53,390.66,50940.0,377.4575,377.4961,376.7918,376.9172,50940.0
2023-03-14 15:00:00,390.64,391.16,390.56,390.88,56647.0,376.8979,377.3996,376.8207,377.1295,56647.0
2023-03-14 15:05:00,390.71,390.86,389.45,389.78,51853.0,376.9654,377.1102,375.7498,376.0682,51853.0
2023-03-14 15:10:00,389.68,389.7,388.99,389.08,89136.0,375.9717,375.991,375.3059,375.3928,89136.0
2023-03-14 15:15:00,389.0,390.06,388.82,390.06,113030.0,375.3156,376.3383,375.1419,376.3383,113030.0
2023-03-14 15:20:00,390.06,390.18,389.3,389.5,83106.0,376.3383,376.4541,375.605,375.798,83106.0
2023-03-14 15:25:00,389.47,390.09,389.43,389.98,45474.0,375.7691,376.3672,375.7305,376.2611,45474.0
2023-03-14 15:30:00,389.99,390.58,389.74,390.57,69873.0,376.2708,376.84,376.0296,376.8304,69873.0
2023-03-14 15:35:00,390.7,391.4,390.69,390.87,123015.0,376.9558,377.6312,376.9461,377.1198,123015.0
2023-03-14 15:40:00,390.85,391.53,390.67,391.37,96819.0,377.1005,377.7566,376.9268,377.6022,96819.0
2023-03-14 15:45:00,391.4,391.78,391.13,391.76,70591.0,377.6312,377.9978,377.3707,377.9785,70591.0
2023-03-14 15:50:00,391.76,392.42,391.66,392.06,133484.0,377.9785,378.6153,377.882,378.2679,133484.0
2023-03-14 15:55:00,392.07,393.95,392.06,393.5,301082.0,378.2776,380.0915,378.2679,379.6573,301082.0
2023-03-15 09:30:00,387.66,388.84,387.48,388.41,440132.0,374.0227,375.1612,373.8491,374.7463,440132.0
2023-03-15 09:35:00,388.35,388.55,387.5,388.22,87253.0,374.6885,374.8814,373.8684,374.563,87253.0
2023-03-15 09:40:00,388.16,389.39,387.73,389.16,56356.0,374.5051,375.6919,374.0903,375.47,56356.0
2023-03-15 09:45:00,389.3,389.44,388.24,388.76,44236.0,375.605,375.7401,374.5823,375.084,44236.0
2023-03-15 09:50:00,388.69,388.71,387.7,388.35,39445.0,375.0165,375.0358,374.0613,374.6885,39445.0
2023-03-15 09:55:00,388.27,388.27,386.95,387.37,49310.0,374.6113,374.6113,373.3377,373.7429,49310.0
2023-03-15 10:00:00,387.31,388.12,386.85,388.08,90611.0,373.685,374.4666,373.2412,374.428,90611.0
2023-03-15 10:05:00,388.11,389.16,387.88,388.46,127758.0,374.4569,375.47,374.235,374.7946,127758.0
2023-03-15 10:10:00,388.49,388.91,387.77,387.79,55740.0,374.8235,375.2288,374.1289,374.1482,55740.0
2023-03-15 10:15:00,387.91,388.65,387.37,388.23,42370.0,374.2639,374.9779,373.7429,374.5727,42370.0
2023-03-15 10:20:00,388.25,388.71,387.56,387.68,36050.0,374.592,375.0358,373.9263,374.042,36050.0
2023-03-15 10:25:00,387.58,388.09,387.17,387.44,56890.0,373.9455,374.4376,373.55,373.8105,56890.0
2023-03-15 10:30:00,387.43,388.23,386.82,386.82,60055.0,373.8008,374.5727,373.2123,373.2123,60055.0
2023-03-15 10:35:00,386.75,387.84,386.69,387.18,66599.0,373.1447,374.1964,373.0869,373.5596,66599.0
2023-03-15 10:40:00,387.15,387.18,386.46,386.83,46726.0,373.5307,373.5596,372.8649,373.2219,46726.0
2023-03-15 10:45:00,386.79,387.13,386.37,386.45,51806.0,373.1833,373.5114,372.7781,372.8553,51806.0
2023-03-15 10:50:00,386.5,387.21,386.1,386.97,62192.0,372.9035,373.5886,372.5176,373.357,62192.0
2023-03-15 10:55:00,387.01,388.08,386.89,387.92,71960.0,373.3956,374.428,373.2798,374.2736,71960.0
2023-03-15 11:00:00,387.9,388.07,387.43,387.99,63085.0,374.2543,374.4183,373.8008,374.3411,63085.0
2023-03-15 11:05:00,387.86,388.69,387.48,387.95,72864.0,374.2157,375.0165,373.8491,374.3025,72864.0
2023-03-15 11:10:00,387.96,388.73,387.96,388.57,66077.0,374.3122,375.0551,374.3122,374.9007,66077.0
2023-03-15 11:15:00,388.62,389.09,388.43,389.09,33571.0,374.949,375.4024,374.7656,375.4024,33571.0
2023-03-15 11:20:00,389.05,389.05,387.78,388.07,47421.0,375.3638,375.3638,374.1385,374.4183,47421.0
2023-03-15 11:25:00,388.02,388.48,387.85,388.04,36239.0,374.3701,374.8139,374.206,374.3894,36239.0
2023-03-15 11:30:00,388.04,388.66,387.81,387.96,56559.0,374.3894,374.9876,374.1675,374.3122,56559.0
2023-03-15 11:35:00,387.91,387.98,387.47,387.56,43286.0,374.2639,374.3315,373.8394,373.9263,43286.0
2023-03-15 11:40:00,387.52,388.63,387.51,388.23,53805.0,373.8877,374.9586,373.878,374.5727,53805.0
2023-03-15 11:45:00,388.25,389.12,388.19,388.56,99630.0,374.592,375.4314,374.5341,374.8911,99630.0
2023-03-15 11:50:00,388.6,388.63,387.48,387.59,58547.0,374.9297,374.9586,373.8491,373.9552,58547.0
2023-03-15 11:55:00,387.67,387.84,387.32,387.48,64703.0,374.0324,374.1964,373.6947,373.8491,64703.0
2023-03-15 12:00:00,387.72,387.93,387.22,387.29,69113.0,374.0806,374.2832,373.5982,373.6657,69113.0
2023-03-15 12:05:00,387.28,387.28,386.49,386.5,50343.0,373.6561,373.6561,372.8939,372.9035,50343.0
2023-03-15 12:10:00,386.5,386.62,386.32,386.57,76384.0,372.9035,373.0193,372.7299,372.9711,76384.0
2023-03-15 12:15:00,386.59,387.03,386.47,386.56,40637.0,372.9904,373.4149,372.8746,372.9614,40637.0
2023-03-15 12:20:00,386.54,386.81,386.17,386.29,58259.0,372.9421,373.2026,372.5851,372.7009,58259.0
2023-03-15 12:25:00,386.25,386.65,386.0,386.64,65484.0,372.6623,373.0483,372.4211,373.0386,65484.0
2023-03-15 12:30:00,386.63,387.27,386.56,386.84,59072.0,373.029,373.6465,372.9614,373.2316,59072.0
2023-03-15 12:35:00,386.78,387.05,386.2,386.47,48791.0,373.1737,373.4342,372.6141,372.8746,48791.0
2023-03-15 12:40:00,386.43,386.54,386.07,386.43,42371.0,372.836,372.9421,372.4887,372.836,42371.0
2023-03-15 12:45:00,386.49,386.88,386.42,386.88,43245.0,372.8939,373.2702,372.8264,373.2702,43245.0
2023-03-15 12:50:00,386.84,386.93,386.05,386.11,54365.0,373.2316,373.3184,372.4694,372.5273,54365.0
2023-03-15 12:55:00,386.08,386.12,385.45,385.88,68440.0,372.4983,372.5369,371.8905,372.3054,68440.0
2023-03-15 13:00:00,385.86,386.08,385.56,385.78,35185.0,372.2861,372.4983,371.9966,372.2089,35185.0
2023-03-15 13:05:00,385.85,386.89,385.85,386.69,56881.0,372.2764,373.2798,372.2764,373.0869,56881.0
2023-03-15 13:10:00,386.68,387.61,386.62,387.57,61737.0,373.0772,373.9745,373.0193,373.9359,61737.0
2023-03-15 13:15:00,387.55,388.13,387.37,387.73,62754.0,373.9166,374.4762,373.7429,374.0903,62754.0
2023-03-15 13:20:00,387.7,387.98,387.4,387.72,55959.0,374.0613,374.3315,373.7719,374.0806,55959.0
2023-03-15 13:25:00,387.75,388.25,387.68,388.17,59035.0,374.1096,374.592,374.042,374.5148,59035.0
2023-03-15 13:30:00,388.15,388.15,387.33,388.05,68046.0,374.4955,374.4955,373.7043,374.399,68046.0
2023-03-15 13:35:00,388.17,388.31,387.47,387.67,59961.0,374.5148,374.6499,373.8394,374.0324,59961.0
2023-03-15 13:40:00,387.59,387.66,387.06,387.27,52979.0,373.9552,374.0227,373.4438,373.6465,52979.0
2023-03-15 13:45:00,387.26,387.32,386.87,387.21,34346.0,373.6368,373.6947,373.2605,373.5886,34346.0
2023-03-15 13:50:00,387.18,388.18,387.12,388.18,36209.0,373.5596,374.5244,373.5017,374.5244,36209.0
2023-03-15 13:55:00,388.18,388.72,387.93,388.26,73824.0,374.5244,375.0454,374.2832,374.6016,73824.0
2023-03-15 14:00:00,388.27,388.34,387.5,387.87,61736.0,374.6113,374.6788,373.8684,374.2253,61736.0
2023-03-15 14:05:00,387.85,388.06,387.53,387.73,34997.0,374.206,374.4087,373.8973,374.0903,34997.0
2023-03-15 14:10:00,387.76,387.95,387.57,387.62,23252.0,374.1192,374.3025,373.9359,373.9841,23252.0
2023-03-15 14:15:00,387.58,388.42,387.22,388.2,55822.0,373.9455,374.756,373.5982,374.5437,55822.0
2023-03-15 14:20:00,388.17,389.74,388.05,389.46,88989.0,374.5148,376.0296,374.399,375.7594,88989.0
2023-03-15 14:25:00,389.47,391.2,389.38,390.16,184159.0,375.7691,377.4382,375.6822,376.4348,184159.0
2023-03-15 14:30:00,390.3,390.97,389.68,390.43,117746.0,376.5699,377.2163,375.9717,376.6953,117746.0
2023-03-15 14:35:00,390.47,390.85,389.83,390.33,67410.0,376.7339,377.1005,376.1164,376.5988,67410.0
2023-03-15 14:40:00,390.15,390.74,390.05,390.27,49964.0,376.4251,376.9944,376.3287,376.5409,49964.0
2023-03-15 14:45:00,390.33,390.35,389.6,389.6,67555.0,376.5988,376.6181,375.8945,375.8945,67555.0
2023-03-15 14:50:00,389.67,390.49,389.12,390.47,53899.0,375.962,376.7532,375.4314,376.7339,53899.0
2023-03-15 14:55:00,390.42,390.77,390.05,390.44,59854.0,376.6856,377.0233,376.3287,376.7049,59854.0
2023-03-15 15:00:00,390.47,391.15,389.92,390.13,90771.0,376.7339,377.39,376.2032,376.4058,90771.0
2023-03-15 15:05:00,390.18,390.92,389.35,389.45,103101.0,376.4541,377.1681,375.6533,375.7498,103101.0
2023-03-15 15:10:00,389.39,390.29,389.1,389.79,84131.0,375.6919,376.5602,375.4121,376.0778,84131.0
2023-03-15 15:15:00,389.83,390.39,389.81,389.88,73388.0,376.1164,376.6567,376.0971,376.1646,73388.0
2023-03-15 15:20:00,389.74,390.6,389.41,390.24,88671.0,376.0296,376.8593,375.7112,376.512,88671.0
2023-03-15 15:25:00,390.17,390.87,389.78,390.49,97124.0,376.4444,377.1198,376.0682,376.7532,97124.0
2023-03-15 15:30:00,390.46,390.83,390.09,390.16,75523.0,376.7242,377.0812,376.3672,376.4348,75523.0
2023-03-15 15:35:00,390.23,390.31,389.25,389.64,70484.0,376.5023,376.5795,375.5568,375.9331,70484.0
2023-03-15 15:40:00,389.64,389.76,388.58,389.53,78736.0,375.9331,376.0489,374.9104,375.8269,78736.0
2023-03-15 15:45:00,389.45,389.77,388.91,389.37,140987.0,375.7498,376.0585,375.2288,375.6726,140987.0
2023-03-15 15:50:00,389.28,389.48,388.58,388.76,221837.0,375.5857,375.7787,374.9104,375.084,221837.0
2023-03-15 15:55:00,388.77,391.16,388.77,391.16,347519.0,375.0937,377.3996,375.0937,377.3996,347519.0
2023-03-16 09:30:00,388.66,389.08,388.05,388.86,104829.0,374.9876,375.3928,374.399,375.1805,104829.0
2023-03-16 09:35:00,388.79,389.43,388.49,389.43,18348.0,375.113,375.7305,374.8235,375.7305,18348.0
2023-03-16 09:40:00,389.35,389.98,389.35,389.5,32757.0,375.6533,376.2611,375.6533,375.798,32757.0
2023-03-16 09:45:00,389.6,389.82,388.73,388.97,27110.0,375.8945,376.1067,375.0551,375.2866,27110.0
2023-03-16 09:50:00,389.27,389.83,388.96,389.61,31321.0,375.5761,376.1164,375.277,375.9041,31321.0
2023-03-16 09:55:00,389.51,390.41,389.44,390.34,31480.0,375.8077,376.676,375.7401,376.6085,31480.0
2023-03-16 10:00:00,390.34,390.71,389.81,389.83,51856.0,376.6085,376.9654,376.0971,376.1164,51856.0
2023-03-16 10:05:00,389.83,389.83,388.6,388.6,55921.0,376.1164,376.1164,374.9297,374.9297,55921.0
2023-03-16 10:10:00,388.63,389.22,388.63,389.0,31376.0,374.9586,375.5279,374.9586,375.3156,31376.0
2023-03-16 10:15:00,388.93,389.11,388.46,388.53,45587.0,375.2481,375.4217,374.7946,374.8621,45587.0
2023-03-16 10:20:00,388.49,389.21,388.42,389.09,46008.0,374.8235,375.5182,374.756,375.4024,46008.0
2023-03-16 10:25:00,389.02,389.68,389.02,389.54,39269.0,375.3349,375.9717,375.3349,375.8366,39269.0
2023-03-16 10:30:00,389.62,390.01,389.4,389.63,39078.0,375.9138,376.2901,375.7015,375.9234,39078.0
2023-03-16 10:35:00,389.7,390.2,389.65,390.12,36790.0,375.991,376.4734,375.9427,376.3962,36790.0
2023-03-16 10:40:00,390.16,391.08,390.08,390.81,47650.0,376.4348,377.3224,376.3576,377.0619,47650.0
2023-03-16 10:45:00,390.85,392.2,390.82,391.86,68920.0,377.1005,378.403,377.0716,378.075,68920.0
2023-03-16 10:50:00,391.93,393.37,391.93,393.29,85564.0,378.1425,379.5319,378.1425,379.4547,85564.0
2023-03-16 10:55:00,393.24,393.86,393.15,393.43,171958.0,379.4064,380.0046,379.3196,379.5898,171958.0
2023-03-16 11:00:00,393.52,393.76,392.8,392.83,48941.0,379.6766,379.9081,378.9819,379.0109,48941.0
2023-03-16 11:05:00,392.84,394.23,392.75,393.74,57868.0,379.0205,380.3616,378.9337,379.8888,57868.0
2023-03-16 11:10:00,393.72,394.01,393.33,393.63,58435.0,379.8696,380.1494,379.4933,379.7827,58435.0
2023-03-16 11:15:00,393.7,394.04,393.57,393.84,24723.0,379.8503,380.1783,379.7248,379.9853,24723.0
2023-03-16 11:20:00,393.89,394.42,393.77,394.15,54973.0,380.0336,380.5449,379.9178,380.2844,54973.0
2023-03-16 11:25:00,394.16,395.34,394.15,394.85,137959.0,380.2941,381.4326,380.2844,380.9598,137959.0
2023-03-16 11:30:00,394.95,395.03,394.32,394.42,31686.0,381.0563,381.1335,380.4484,380.5449,31686.0
2023-03-16 11:35:00,394.51,394.86,394.47,394.71,18643.0,380.6318,380.9694,380.5932,380.8247,18643.0
2023-03-16 11:40:00,394.68,395.51,394.65,395.36,153585.0,380.7958,381.5966,380.7668,381.4519,153585.0
2023-03-16 11:45:00,395.38,395.38,394.85,395.33,131334.0,381.4712,381.4712,380.9598,381.4229,131334.0
2023-03-16 11:50:00,395.29,395.73,395.19,395.67,32230.0,381.3843,381.8088,381.2878,381.751,32230.0
2023-03-16 11:55:00,395.69,396.27,395.49,395.67,33761.0,381.7703,382.3298,381.5773,381.751,33761.0
2023-03-16 12:00:00,395.66,395.9,395.07,395.38,30065.0,381.7413,381.9729,381.1721,381.4712,30065.0
2023-03-16 12:05:00,395.33,395.42,394.75,394.78,59288.0,381.4229,381.5097,380.8633,380.8923,59288.0
2023-03-16 12:10:00,394.77,394.99,394.23,394.77,49455.0,380.8826,381.0949,380.3616,380.8826,49455.0
2023-03-16 12:15:00,394.68,395.36,394.66,395.29,22727.0,380.7958,381.4519,380.7765,381.3843,22727.0
2023-03-16 12:20:00,395.3,395.43,395.15,395.31,26436.0,381.394,381.5194,381.2492,381.4036,26436.0
2023-03-16 12:25:00,395.34,395.7,395.23,395.62,16397.0,381.4326,381.7799,381.3264,381.7027,16397.0
2023-03-16 12:30:00,395.6,395.68,395.27,395.27,21387.0,381.6834,381.7606,381.365,381.365,21387.0
2023-03-16 12:35:00,395.31,395.51,394.81,395.4,38419.0,381.4036,381.5966,380.9212,381.4905,38419.0
2023-03-16 12:40:00,395.47,395.64,395.25,395.63,25785.0,381.558,381.722,381.3457,381.7124,25785.0
2023-03-16 12:45:00,395.62,396.15,395.45,396.15,40695.0,381.7027,382.2141,381.5387,382.2141,40695.0
2023-03-16 12:50:00,396.18,397.32,396.18,396.63,187706.0,382.243,383.3429,382.243,382.6772,187706.0
2023-03-16 12:55:00,396.64,397.14,396.62,397.1,32348.0,382.6868,383.1692,382.6675,383.1306,32348.0
2023-03-16 13:00:00,397.1,397.83,396.99,397.8,112141.0,383.1306,383.835,383.0245,383.806,112141.0
2023-03-16 13:05:00,397.81,397.96,397.38,397.4,57011.0,383.8157,383.9604,383.4008,383.4201,57011.0
2023-03-16 13:10:00,397.4,397.61,397.23,397.32,179717.0,383.4201,383.6227,383.2561,383.3429,179717.0
2023-03-16 13:15:00,397.32,397.41,396.39,396.68,158435.0,383.3429,383.4297,382.4456,382.7254,158435.0
2023-03-16 13:20:00,396.68,397.2,396.55,397.14,42105.0,382.7254,383.2271,382.6,383.1692,42105.0
2023-03-16 13:25:00,397.22,397.26,396.93,396.94,28727.0,383.2464,383.285,382.9666,382.9763,28727.0
2023-03-16 13:30:00,396.98,397.05,396.56,396.75,30517.0,383.0149,383.0824,382.6096,382.793,30517.0
2023-03-16 13:35:00,396.76,396.78,396.42,396.74,141991.0,382.8026,382.8219,382.4746,382.7833,141991.0
2023-03-16 13:40:00,396.75,397.12,396.66,396.92,44508.0,382.793,383.1499,382.7061,382.957,44508.0
2023-03-16 13:45:00,396.91,397.11,396.76,396.81,31315.0,382.9473,383.1403,382.8026,382.8509,31315.0
2023-03-16 13:50:00,396.81,397.01,396.15,396.96,64880.0,382.8509,383.0438,382.2141,382.9956,64880.0
2023-03-16 13:55:00,396.85,397.11,396.73,396.87,40662.0,382.8894,383.1403,382.7737,382.9087,40662.0
2023-03-16 14:00:00,396.87,396.87,396.42,396.53,48981.0,382.9087,382.9087,382.4746,382.5807,48981.0
2023-03-16 14:05:00,396.49,396.57,395.94,396.5,68561.0,382.5421,382.6193,382.0115,382.5518,68561.0
2023-03-16 14:10:00,396.61,396.67,396.19,396.21,22139.0,382.6579,382.7158,382.2527,382.272,22139.0
2023-03-16 14:15:00,396.22,396.38,395.83,396.22,54816.0,382.2816,382.436,381.9053,382.2816,54816.0
2023-03-16 14:20:00,396.22,396.4,396.18,396.22,116965.0,382.2816,382.4553,382.243,382.2816,116965.0
2023-03-16 14:25:00,396.13,396.54,396.03,396.54,77333.0,382.1948,382.5903,382.0983,382.5903,77333.0
2023-03-16 14:30:00,396.53,396.53,395.44,395.68,65324.0,382.5807,382.5807,381.529,381.7606,65324.0
2023-03-16 14:35:00,395.7,396.34,395.65,396.29,82599.0,381.7799,382.3974,381.7317,382.3491,82599.0
2023-03-16 14:40:00,396.3,396.75,396.19,396.62,75037.0,382.3588,382.793,382.2527,382.6675,75037.0
2023-03-16 14:45:00,396.57,396.64,396.1,396.43,179647.0,382.6193,382.6868,382.1658,382.4842,179647.0
2023-03-16 14:50:00,396.39,396.55,396.35,396.45,15162.0,382.4456,382.6,382.407,382.5035,15162.0
2023-03-16 14:55:00,396.49,397.06,396.45,397.05,59651.0,382.5421,383.0921,382.5035,383.0824,59651.0
2023-03-16 15:00:00,397.1,397.23,396.95,397.07,47198.0,383.1306,383.2561,382.9859,383.1017,47198.0
2023-03-16 15:05:00,397.11,397.56,397.09,397.21,88939.0,383.1403,383.5745,383.121,383.2368,88939.0
2023-03-16 15:10:00,397.26,397.49,397.07,397.1,55172.0,383.285,383.5069,383.1017,383.1306,55172.0
2023-03-16 15:15:00,397.08,397.35,396.89,397.16,27375.0,383.1114,383.3719,382.928,383.1885,27375.0
2023-03-16 15:20:00,397.18,397.93,397.1,397.76,71324.0,383.2078,383.9315,383.1306,383.7674,71324.0
2023-03-16 15:25:00,397.74,397.88,397.41,397.8,50349.0,383.7481,383.8832,383.4297,383.806,50349.0
2023-03-16 15:30:00,397.81,397.86,397.4,397.68,56174.0,383.8157,383.8639,383.4201,383.6902,56174.0
2023-03-16 15:35:00,397.69,397.69,397.2,397.55,40006.0,383.6999,383.6999,383.2271,383.5648,40006.0
2023-03-16 15:40:00,397.51,398.25,397.47,398.19,54752.0,383.5262,384.2402,383.4876,384.1823,54752.0
2023-03-16 15:45:00,398.19,398.2,397.37,397.77,73479.0,384.1823,384.192,383.3912,383.7771,73479.0
2023-03-16 15:50:00,397.77,398.02,397.39,397.53,113327.0,383.7771,384.0183,383.4104,383.5455,113327.0
2023-03-16 15:55:00,397.54,398.03,397.14,397.87,159704.0,383.5552,384.0279,383.1692,383.8736,159704.0
2023-03-17 09:30:00,396.6,397.01,396.29,396.33,155274.0,382.6482,383.0438,382.3491,382.3877,155274.0
2023-03-17 09:35:00,396.31,397.16,395.98,397.14,55188.0,382.3684,383.1885,382.05,383.1692,55188.0
2023-03-17 09:40:00,397.19,397.5,396.21,396.57,35551.0,383.2175,383.5166,382.272,382.6193,35551.0
2023-03-17 09:45:00,396.5,396.5,395.72,395.74,24386.0,382.5518,382.5518,381.7992,381.8185,24386.0
2023-03-17 09:50:00,395.73,396.43,395.67,396.16,18949.0,381.8088,382.4842,381.751,382.2237,18949.0
2023-03-17 09:55:00,396.16,396.27,395.84,396.04,17205.0,382.2237,382.3298,381.915,382.1079,17205.0
2023-03-17 10:00:00,396.21,397.7,396.2,397.47,56132.0,382.272,383.7095,382.2623,383.4876,56132.0
2023-03-17 10:05:00,397.5,397.57,396.37,396.53,34012.0,383.5166,383.5841,382.4263,382.5807,34012.0
2023-03-17 10:10:00,396.49,396.49,395.72,395.83,34379.0,382.5421,382.5421,381.7992,381.9053,34379.0
2023-03-17 10:15:00,396.05,396.32,395.2,395.26,40660.0,382.1176,382.3781,381.2975,381.3554,40660.0
2023-03-17 10:20:00,395.26,395.39,394.5,394.54,54236.0,381.3554,381.4808,380.6221,380.6607,54236.0
2023-03-17 10:25:00,394.54,394.75,393.85,394.37,90850.0,380.6607,380.8633,379.995,380.4967,90850.0
2023-03-17 10:30:00,394.52,394.71,393.58,393.62,88204.0,380.6414,380.8247,379.7345,379.7731,88204.0
2023-03-17 10:35:00,393.62,394.06,393.19,393.9,171626.0,379.7731,380.1976,379.3582,380.0432,171626.0
2023-03-17 10:40:00,393.96,393.96,392.96,393.01,45933.0,380.1011,380.1011,379.1363,379.1845,45933.0
2023-03-17 10:45:00,392.95,393.68,392.74,393.68,40800.0,379.1266,379.831,378.924,379.831,40800.0
2023-03-17 10:50:00,393.67,393.7,392.86,392.98,26360.0,379.8213,379.8503,379.0398,379.1556,26360.0
2023-03-17 10:55:00,393.04,393.84,392.95,393.55,63067.0,379.2135,379.9853,379.1266,379.7055,63067.0
2023-03-17 11:00:00,393.44,393.55,392.72,393.1,30570.0,379.5994,379.7055,378.9047,379.2714,30570.0
2023-03-17 11:05:00,393.13,393.78,392.72,393.48,48812.0,379.3003,379.9274,378.9047,379.638,48812.0
2023-03-17 11:10:00,393.41,393.8,393.15,393.6,28248.0,379.5705,379.9467,379.3196,379.7538,28248.0
2023-03-17 11:15:00,393.67,394.24,393.49,393.88,36646.0,379.8213,380.3713,379.6476,380.0239,36646.0
2023-03-17 11:20:00,394.02,394.08,392.76,392.77,56935.0,380.159,380.2169,378.9433,378.953,56935.0
2023-03-17 11:25:00,392.78,392.98,392.3,392.9,58314.0,378.9626,379.1556,378.4995,379.0784,58314.0
2023-03-17 11:30:00,392.84,393.55,392.68,393.55,18753.0,379.0205,379.7055,378.8661,379.7055,18753.0
2023-03-17 11:35:00,393.51,393.55,392.41,392.45,78290.0,379.6669,379.7055,378.6056,378.6442,78290.0
2023-03-17 11:40:00,392.47,392.57,391.86,392.11,46209.0,378.6635,378.76,378.075,378.3162,46209.0
2023-03-17 11:45:00,392.11,392.78,392.11,392.69,36598.0,378.3162,378.9626,378.3162,378.8758,36598.0
2023-03-17 11:50:00,392.71,393.09,392.56,392.56,38863.0,378.8951,379.2617,378.7504,378.7504,38863.0
2023-03-17 11:55:00,392.55,392.92,392.44,392.85,25757.0,378.7407,379.0977,378.6346,379.0302,25757.0
2023-03-17 12:00:00,392.83,393.45,392.83,393.3,31882.0,379.0109,379.6091,379.0109,379.4643,31882.0
2023-03-17 12:05:00,393.24,393.98,392.84,393.89,32023.0,379.4064,380.1204,379.0205,380.0336,32023.0
2023-03-17 12:10:00,393.79,393.92,393.51,393.7,26403.0,379.9371,380.0625,379.6669,379.8503,26403.0
2023-03-17 12:15:00,393.6,394.01,393.36,393.38,18017.0,379.7538,380.1494,379.5222,379.5415,18017.0
2023-03-17 12:20:00,393.48,393.65,393.13,393.4,37508.0,379.638,379.802,379.3003,379.5608,37508.0
2023-03-17 12:25:00,393.43,394.04,393.43,394.03,12305.0,379.5898,380.1783,379.5898,380.1686,12305.0
2023-03-17 12:30:00,394.03,395.08,394.03,394.24,155991.0,380.1686,381.1817,380.1686,380.3713,155991.0
2023-03-17 12:35:00,394.22,394.32,393.85,393.89,28992.0,380.352,380.4484,379.995,380.0336,28992.0
2023-03-17 12:40:00,393.96,394.14,393.85,394.07,43560.0,380.1011,380.2748,379.995,380.2072,43560.0
2023-03-17 12:45:00,394.04,394.08,393.62,393.75,36866.0,380.1783,380.2169,379.7731,379.8985,36866.0
2023-03-17 12:50:00,393.78,394.13,393.25,393.25,26280.0,379.9274,380.2651,379.4161,379.4161,26280.0
2023-03-17 12:55:00,393.2,393.88,393.2,393.69,31082.0,379.3678,380.0239,379.3678,379.8406,31082.0
2023-03-17 13:00:00,393.68,393.83,393.5,393.67,13941.0,379.831,379.9757,379.6573,379.8213,13941.0
2023-03-17 13:05:00,393.78,394.32,393.69,394.29,23563.0,379.9274,380.4484,379.8406,380.4195,23563.0
2023-03-17 13:10:00,394.14,394.5,394.09,394.47,19079.0,380.2748,380.6221,380.2265,380.5932,19079.0
2023-03-17 13:15:00,394.47,394.58,393.92,394.23,36500.0,380.5932,380.6993,380.0625,380.3616,36500.0
2023-03-17 13:20:00,394.26,394.9,394.11,394.29,135824.0,380.3906,381.008,380.2458,380.4195,135824.0
2023-03-17 13:25:00,394.3,394.33,394.05,394.23,21045.0,380.4291,380.4581,380.1879,380.3616,21045.0
2023-03-17 13:30:00,394.23,394.78,393.87,393.88,40022.0,380.3616,380.8923,380.0143,380.0239,40022.0
2023-03-17 13:35:00,393.98,394.22,393.65,394.2,22056.0,380.1204,380.352,379.802,380.3327,22056.0
2023-03-17 13:40:00,394.13,394.14,393.54,394.08,30026.0,380.2651,380.2748,379.6959,380.2169,30026.0
2023-03-17 13:45:00,394.05,394.47,393.83,394.21,27403.0,380.1879,380.5932,379.9757,380.3423,27403.0
2023-03-17 13:50:00,394.2,394.36,393.8,394.0,23407.0,380.3327,380.487,379.9467,380.1397,23407.0
2023-03-17 13:55:00,394.05,394.31,393.72,394.31,30729.0,380.1879,380.4388,379.8696,380.4388,30729.0
2023-03-17 14:00:00,394.47,394.78,393.98,394.0,33376.0,380.5932,380.8923,380.1204,380.1397,33376.0
2023-03-17 14:05:00,393.98,394.11,393.36,393.57,37941.0,380.1204,380.2458,379.5222,379.7248,37941.0
2023-03-17 14:10:00,393.52,393.55,393.18,393.23,22188.0,379.6766,379.7055,379.3485,379.3968,22188.0
2023-03-17 14:15:00,393.18,393.49,392.96,393.14,153491.0,379.3485,379.6476,379.1363,379.31,153491.0
2023-03-17 14:20:00,393.11,393.3,392.57,392.62,27304.0,379.281,379.4643,378.76,378.8082,27304.0
2023-03-17 14:25:00,392.55,392.57,392.21,392.35,27189.0,378.7407,378.76,378.4127,378.5477,27189.0
2023-03-17 14:30:00,392.32,392.89,392.26,392.71,29467.0,378.5188,379.0688,378.4609,378.8951,29467.0
2023-03-17 14:35:00,392.76,392.83,392.32,392.63,34597.0,378.9433,379.0109,378.5188,378.8179,34597.0
2023-03-17 14:40:00,392.6,392.75,392.31,392.56,34462.0,378.789,378.9337,378.5092,378.7504,34462.0
2023-03-17 14:45:00,392.53,392.63,392.29,392.47,28513.0,378.7214,378.8179,378.4899,378.6635,28513.0
2023-03-17 14:50:00,392.45,393.15,391.87,393.04,63067.0,378.6442,379.3196,378.0846,379.2135,63067.0
2023-03-17 14:55:00,393.1,393.32,392.79,392.9,74076.0,379.2714,379.4836,378.9723,379.0784,74076.0
2023-03-17 15:00:00,392.99,393.1,392.57,392.89,31345.0,379.1652,379.2714,378.76,379.0688,31345.0
2023-03-17 15:05:00,392.91,393.16,392.55,392.93,57913.0,379.088,379.3293,378.7407,379.1073,57913.0
2023-03-17 15:10:00,392.88,393.5,392.81,393.37,70039.0,379.0591,379.6573,378.9916,379.5319,70039.0
2023-03-17 15:15:00,393.35,393.96,393.0,393.6,81989.0,379.5126,380.1011,379.1749,379.7538,81989.0
2023-03-17 15:20:00,393.56,393.97,393.34,393.93,29877.0,379.7152,380.1108,379.5029,380.0722,29877.0
2023-03-17 15:25:00,393.87,394.18,393.6,394.07,86055.0,380.0143,380.3134,379.7538,380.2072,86055.0
2023-03-17 15:30:00,394.03,394.03,392.92,393.45,31709.0,380.1686,380.1686,379.0977,379.6091,31709.0
2023-03-17 15:35:00,393.46,393.49,393.09,393.2,46201.0,379.6187,379.6476,379.2617,379.3678,46201.0
2023-03-17 15:40:00,393.18,393.81,393.17,393.73,36729.0,379.3485,379.9564,379.3389,379.8792,36729.0
2023-03-17 15:45:00,393.71,393.71,392.76,392.86,66901.0,379.8599,379.8599,378.9433,379.0398,66901.0
2023-03-17 15:50:00,392.83,393.7,392.75,393.63,91866.0,379.0109,379.8503,378.9337,379.7827,91866.0
2023-03-17 15:55:00,393.64,393.87,393.03,393.39,485523.0,379.7924,380.0143,379.2038,379.5512,485523.0
2023-03-20 09:30:00,394.14,395.2,393.9,393.99,140686.0,380.2748,381.2975,380.0432,380.1301,140686.0
2023-03-20 09:35:00,394.0,394.55,393.48,394.24,54409.0,380.1397,380.6704,379.638,380.3713,54409.0
2023-03-20 09:40:00,394.27,394.86,393.71,394.16,44857.0,380.4002,380.9694,379.8599,380.2941,44857.0
2023-03-20 09:45:00,394.33,394.67,393.38,394.65,27808.0,380.4581,380.7861,379.5415,380.7668,27808.0
2023-03-20 09:50:00,394.63,395.37,394.61,394.83,26689.0,380.7475,381.4615,380.7282,380.9405,26689.0
2023-03-20 09:55:00,394.82,395.23,394.52,394.93,45947.0,380.9309,381.3264,380.6414,381.037,45947.0
2023-03-20 10:00:00,395.2,396.0,395.17,395.82,122340.0,381.2975,382.0693,381.2685,381.8957,122340.0
2023-03-20 10:05:00,395.72,396.0,394.6,394.91,64010.0,381.7992,382.0693,380.7186,381.0177,64010.0
2023-03-20 10:10:00,394.89,395.45,394.63,395.08,58804.0,380.9984,381.5387,380.7475,381.1817,58804.0
2023-03-20 10:15:00,394.98,395.38,394.28,394.37,45999.0,381.0852,381.4712,380.4099,380.4967,45999.0
2023-03-20 10:20:00,394.41,395.67,394.23,395.6,46926.0,380.5353,381.751,380.3616,381.6834,46926.0
2023-03-20 10:25:00,395.66,395.83,395.35,395.69,34364.0,381.7413,381.9053,381.4422,381.7703,34364.0
2023-03-20 10:30:00,395.68,395.95,395.41,395.81,114039.0,381.7606,382.0211,381.5001,381.886,114039.0
2023-03-20 10:35:00,395.81,396.05,395.11,395.3,28529.0,381.886,382.1176,381.2107,381.394,28529.0
2023-03-20 10:40:00,395.27,395.71,395.21,395.37,27830.0,381.365,381.7895,381.3071,381.4615,27830.0
2023-03-20 10:45:00,395.33,396.21,395.09,396.19,97788.0,381.4229,382.272,381.1914,382.2527,97788.0
2023-03-20 10:50:00,396.22,396.27,395.65,395.84,36878.0,382.2816,382.3298,381.7317,381.915,36878.0
2023-03-20 10:55:00,395.88,396.49,395.87,396.4,20223.0,381.9536,382.5421,381.9439,382.4553,20223.0
2023-03-20 11:00:00,396.4,397.1,396.37,396.7,47212.0,382.4553,383.1306,382.4263,382.7447,47212.0
2023-03-20 11:05:00,396.7,396.98,396.66,396.74,17773.0,382.7447,383.0149,382.7061,382.7833,17773.0
2023-03-20 11:10:00,396.69,396.69,396.14,396.53,75920.0,382.7351,382.7351,382.2044,382.5807,75920.0
2023-03-20 11:15:00,396.53,396.56,396.04,396.49,28382.0,382.5807,382.6096,382.1079,382.5421,28382.0
2023-03-20 11:20:00,396.58,396.72,396.43,396.6,15342.0,382.6289,382.764,382.4842,382.6482,15342.0
2023-03-20 11:25:00,396.59,397.5,396.56,397.31,38800.0,382.6386,383.5166,382.6096,383.3333,38800.0
2023-03-20 11:30:00,397.41,397.46,396.77,396.94,22626.0,383.4297,383.478,382.8123,382.9763,22626.0
2023-03-20 11:35:00,396.87,397.06,396.67,396.9,22271.0,382.9087,383.0921,382.7158,382.9377,22271.0
2023-03-20 11:40:00,396.82,396.98,396.56,396.64,13726.0,382.8605,383.0149,382.6096,382.6868,13726.0
2023-03-20 11:45:00,396.6,396.75,396.34,396.37,20523.0,382.6482,382.793,382.3974,382.4263,20523.0
2023-03-20 11:50:00,396.41,396.68,395.97,396.1,35311.0,382.4649,382.7254,382.0404,382.1658,35311.0
2023-03-20 11:55:00,396.09,396.25,395.69,395.77,37112.0,382.1562,382.3106,381.7703,381.8474,37112.0
2023-03-20 12:00:00,395.79,395.99,395.62,395.84,51134.0,381.8667,382.0597,381.7027,381.915,51134.0
2023-03-20 12:05:00,395.8,395.84,394.88,394.91,84755.0,381.8764,381.915,380.9887,381.0177,84755.0
2023-03-20 12:10:00,394.83,394.96,394.06,394.62,91569.0,380.9405,381.0659,380.1976,380.7379,91569.0
2023-03-20 12:15:00,394.65,394.9,394.39,394.6,54722.0,380.7668,381.008,380.516,380.7186,54722.0
2023-03-20 12:20:00,394.7,395.09,394.5,394.86,13065.0,380.8151,381.1914,380.6221,380.9694,13065.0
2023-03-20 12:25:00,394.87,395.09,394.57,395.08,24662.0,380.9791,381.1914,380.6897,381.1817,24662.0
2023-03-20 12:30:00,395.08,395.38,394.96,395.24,20717.0,381.1817,381.4712,381.0659,381.3361,20717.0
2023-03-20 12:35:00,395.21,395.4,395.04,395.36,20841.0,381.3071,381.4905,381.1431,381.4519,20841.0
2023-03-20 12:40:00,395.32,395.48,395.1,395.28,18645.0,381.4133,381.5676,381.201,381.3747,18645.0
2023-03-20 12:45:00,395.26,395.66,395.11,395.45,62178.0,381.3554,381.7413,381.2107,381.5387,62178.0
2023-03-20 12:50:00,395.52,396.15,395.51,396.05,32664.0,381.6062,382.2141,381.5966,382.1176,32664.0
2023-03-20 12:55:00,396.08,396.55,396.02,396.21,22064.0,382.1465,382.6,382.0886,382.272,22064.0
2023-03-20 13:00:00,396.24,396.55,396.18,396.41,25408.0,382.3009,382.6,382.243,382.4649,25408.0
2023-03-20 13:05:00,396.42,397.14,396.42,396.66,63236.0,382.4746,383.1692,382.4746,382.7061,63236.0
2023-03-20 13:10:00,396.69,396.94,396.69,396.84,18749.0,382.7351,382.9763,382.7351,382.8798,18749.0
2023-03-20 13:15:00,396.87,397.15,396.87,396.94,17740.0,382.9087,383.1789,382.9087,382.9763,17740.0
2023-03-20 13:20:00,397.0,397.01,396.74,396.95,24952.0,383.0342,383.0438,382.7833,382.9859,24952.0
2023-03-20 13:25:00,396.93,396.99,396.57,396.7,20875.0,382.9666,383.0245,382.6193,382.7447,20875.0
2023-03-20 13:30:00,396.6,397.0,396.58,396.58,15712.0,382.6482,383.0342,382.6289,382.6289,15712.0
2023-03-20 13:35:00,396.52,396.56,396.27,396.55,52048.0,382.5711,382.6096,382.3298,382.6,52048.0
2023-03-20 13:40:00,396.55,396.96,396.55,396.79,39757.0,382.6,382.9956,382.6,382.8316,39757.0
2023-03-20 13:45:00,396.73,396.73,396.4,396.66,13159.0,382.7737,382.7737,382.4553,382.7061,13159.0
2023-03-20 13:50:00,396.6,396.6,396.15,396.15,16842.0,382.6482,382.6482,382.2141,382.2141,16842.0
2023-03-20 13:55:00,396.22,396.51,396.14,396.38,46351.0,382.2816,382.5614,382.2044,382.436,46351.0
2023-03-20 14:00:00,396.37,396.49,395.94,395.99,20969.0,382.4263,382.5421,382.0115,382.0597,20969.0
2023-03-20 14:05:00,395.99,396.12,395.68,395.77,18286.0,382.0597,382.1851,381.7606,381.8474,18286.0
2023-03-20 14:10:00,395.76,396.2,395.73,395.99,30044.0,381.8378,382.2623,381.8088,382.0597,30044.0
2023-03-20 14:15:00,396.03,396.24,395.76,396.16,31846.0,382.0983,382.3009,381.8378,382.2237,31846.0
2023-03-20 14:20:00,396.11,396.64,396.11,396.49,22315.0,382.1755,382.6868,382.1755,382.5421,22315.0
2023-03-20 14:25:00,396.52,396.61,396.22,396.31,21417.0,382.5711,382.6579,382.2816,382.3684,21417.0
2023-03-20 14:30:00,396.33,396.39,395.75,395.97,60544.0,382.3877,382.4456,381.8281,382.0404,60544.0
2023-03-20 14:35:00,395.92,395.93,395.42,395.45,50806.0,381.9922,382.0018,381.5097,381.5387,50806.0
2023-03-20 14:40:00,395.48,395.86,395.35,395.72,54173.0,381.5676,381.9343,381.4422,381.7992,54173.0
2023-03-20 14:45:00,395.77,396.1,395.67,395.99,30617.0,381.8474,382.1658,381.751,382.0597,30617.0
2023-03-20 14:50:00,396.02,396.63,396.02,396.2,45595.0,382.0886,382.6772,382.0886,382.2623,45595.0
2023-03-20 14:55:00,396.23,396.39,395.86,396.05,36326.0,382.2913,382.4456,381.9343,382.1176,36326.0
2023-03-20 15:00:00,396.03,396.26,395.86,396.05,35934.0,382.0983,382.3202,381.9343,382.1176,35934.0
2023-03-20 15:05:00,396.14,396.37,395.81,395.88,22944.0,382.2044,382.4263,381.886,381.9536,22944.0
2023-03-20 15:10:00,395.86,396.06,395.68,395.93,21101.0,381.9343,382.1272,381.7606,382.0018,21101.0
2023-03-20 15:15:00,395.91,396.26,395.71,396.2,45144.0,381.9825,382.3202,381.7895,382.2623,45144.0
2023-03-20 15:20:00,396.2,396.25,395.59,395.96,22396.0,382.2623,382.3106,381.6738,382.0308,22396.0
2023-03-20 15:25:00,395.96,396.46,395.96,396.29,71016.0,382.0308,382.5132,382.0308,382.3491,71016.0
2023-03-20 15:30:00,396.27,396.7,396.16,396.53,57009.0,382.3298,382.7447,382.2237,382.5807,57009.0
2023-03-20 15:35:00,396.59,396.76,396.39,396.57,35701.0,382.6386,382.8026,382.4456,382.6193,35701.0
2023-03-20 15:40:00,396.54,396.85,396.45,396.69,27490.0,382.5903,382.8894,382.5035,382.7351,27490.0
2023-03-20 15:45:00,396.58,397.02,396.43,396.89,40534.0,382.6289,383.0535,382.4842,382.928,40534.0
2023-03-20 15:50:00,396.94,397.45,396.92,397.06,79949.0,382.9763,383.4683,382.957,383.0921,79949.0
2023-03-20 15:55:00,397.0,397.08,396.77,397.01,200110.0,383.0342,383.1114,382.8123,383.0438,200110.0
2023-03-21 09:30:00,400.63,401.31,400.61,401.27,100769.0,386.5365,387.1925,386.5172,387.154,100769.0
2023-03-21 09:35:00,401.3,401.3,400.86,400.86,64851.0,387.1829,387.1829,386.7584,386.7584,64851.0
2023-03-21 09:40:00,400.88,401.17,400.74,400.84,61718.0,386.7777,387.0575,386.6426,386.7391,61718.0
2023-03-21 09:45:00,400.93,401.14,400.49,400.81,49746.0,386.8259,387.0285,386.4014,386.7101,49746.0
2023-03-21 09:50:00,400.82,400.92,400.69,400.88,26101.0,386.7198,386.8163,386.5944,386.7777,26101.0
2023-03-21 09:55:00,401.01,401.3,400.91,401.25,50907.0,386.9031,387.1829,386.8066,387.1347,50907.0
2023-03-21 10:00:00,401.28,401.69,400.87,400.88,82092.0,387.1636,387.5592,386.768,386.7777,82092.0
2023-03-21 10:05:00,400.88,400.93,400.31,400.61,61178.0,386.7777,386.8259,386.2277,386.5172,61178.0
2023-03-21 10:10:00,400.69,401.14,400.4,400.4,50515.0,386.5944,387.0285,386.3146,386.3146,50515.0
2023-03-21 10:15:00,400.35,400.42,399.94,400.21,41628.0,386.2663,386.3339,385.8707,386.1312,41628.0
2023-03-21 10:20:00,400.14,400.26,399.59,399.75,51952.0,386.0637,386.1795,385.5331,385.6874,51952.0
2023-03-21 10:25:00,399.63,399.88,399.43,399.8,97127.0,385.5716,385.8129,385.3787,385.7357,97127.0
2023-03-21 10:30:00,399.8,399.96,399.57,399.65,44501.0,385.7357,385.89,385.5138,385.5909,44501.0
2023-03-21 10:35:00,399.66,400.0,399.34,399.98,38355.0,385.6006,385.9286,385.2918,385.9093,38355.0
2023-03-21 10:40:00,399.98,400.13,399.66,399.9,30909.0,385.9093,386.0541,385.6006,385.8321,30909.0
2023-03-21 10:45:00,399.93,400.41,399.87,400.33,34224.0,385.8611,386.3242,385.8032,386.247,34224.0
2023-03-21 10:50:00,400.32,400.32,399.44,399.49,151944.0,386.2374,386.2374,385.3883,385.4366,151944.0
2023-03-21 10:55:00,399.45,399.75,399.22,399.57,91116.0,385.398,385.6874,385.1761,385.5138,91116.0
2023-03-21 11:00:00,399.57,399.87,399.5,399.63,36841.0,385.5138,385.8032,385.4462,385.5716,36841.0
2023-03-21 11:05:00,399.65,400.03,399.59,399.98,100167.0,385.5909,385.9576,385.5331,385.9093,100167.0
2023-03-21 11:10:00,400.06,400.55,399.98,400.5,31857.0,385.9865,386.4593,385.9093,386.411,31857.0
2023-03-21 11:15:00,400.51,400.64,400.4,400.64,29104.0,386.4207,386.5461,386.3146,386.5461,29104.0
2023-03-21 11:20:00,400.6,400.62,400.42,400.54,28282.0,386.5075,386.5268,386.3339,386.4496,28282.0
2023-03-21 11:25:00,400.55,400.62,400.16,400.28,37982.0,386.4593,386.5268,386.083,386.1988,37982.0
2023-03-21 11:30:00,400.25,400.64,400.25,400.37,30313.0,386.1698,386.5461,386.1698,386.2856,30313.0
2023-03-21 11:35:00,400.38,400.39,399.58,399.68,47317.0,386.2953,386.3049,385.5234,385.6199,47317.0
2023-03-21 11:40:00,399.82,399.82,399.19,399.35,49623.0,385.755,385.755,385.1471,385.3015,49623.0
2023-03-21 11:45:00,399.3,399.37,398.95,399.34,47820.0,385.2533,385.3208,384.9156,385.2918,47820.0
2023-03-21 11:50:00,399.4,399.6,399.21,399.47,36174.0,385.3497,385.5427,385.1664,385.4173,36174.0
2023-03-21 11:55:00,399.49,399.57,399.2,399.26,32550.0,385.4366,385.5138,385.1568,385.2147,32550.0
2023-03-21 12:00:00,399.26,399.43,399.07,399.19,86192.0,385.2147,385.3787,385.0313,385.1471,86192.0
2023-03-21 12:05:00,399.15,399.52,399.15,399.44,29773.0,385.1085,385.4655,385.1085,385.3883,29773.0
2023-03-21 12:10:00,399.46,399.81,399.44,399.61,32245.0,385.4076,385.7453,385.3883,385.5524,32245.0
2023-03-21 12:15:00,399.61,399.83,399.53,399.63,46454.0,385.5524,385.7646,385.4752,385.5716,46454.0
2023-03-21 12:20:00,399.62,399.83,399.55,399.69,35111.0,385.562,385.7646,385.4945,385.6295,35111.0
2023-03-21 12:25:00,399.77,400.01,399.69,399.88,20009.0,385.7067,385.9383,385.6295,385.8129,20009.0
2023-03-21 12:30:00,399.88,400.26,399.88,400.07,27047.0,385.8129,386.1795,385.8129,385.9962,27047.0
2023-03-21 12:35:00,400.07,400.08,399.75,399.75,34199.0,385.9962,386.0058,385.6874,385.6874,34199.0
2023-03-21 12:40:00,399.71,399.79,399.61,399.63,22997.0,385.6488,385.726,385.5524,385.5716,22997.0
2023-03-21 12:45:00,399.62,399.8,399.43,399.69,27653.0,385.562,385.7357,385.3787,385.6295,27653.0
2023-03-21 12:50:00,399.68,400.05,399.66,399.81,23077.0,385.6199,385.9769,385.6006,385.7453,23077.0
2023-03-21 12:55:00,399.75,400.04,399.74,399.79,32607.0,385.6874,385.9672,385.6778,385.726,32607.0
2023-03-21 13:00:00,399.85,399.85,399.6,399.64,27286.0,385.7839,385.7839,385.5427,385.5813,27286.0
2023-03-21 13:05:00,399.67,399.83,399.52,399.82,60321.0,385.6102,385.7646,385.4655,385.755,60321.0
2023-03-21 13:10:00,399.83,400.18,399.8,400.05,63451.0,385.7646,386.1023,385.7357,385.9769,63451.0
2023-03-21 13:15:00,400.05,400.26,399.99,400.16,11915.0,385.9769,386.1795,385.919,386.083,11915.0
2023-03-21 13:20:00,400.16,400.26,400.04,400.06,10265.0,386.083,386.1795,385.9672,385.9865,10265.0
2023-03-21 13:25:00,400.1,400.4,400.02,400.34,13234.0,386.0251,386.3146,385.9479,386.2567,13234.0
2023-03-21 13:30:00,400.38,400.63,400.37,400.62,15131.0,386.2953,386.5365,386.2856,386.5268,15131.0
2023-03-21 13:35:00,400.63,400.76,400.46,400.52,16179.0,386.5365,386.6619,386.3724,386.4303,16179.0
2023-03-21 13:40:00,400.52,400.6,400.33,400.46,12011.0,386.4303,386.5075,386.247,386.3724,12011.0
2023-03-21 13:45:00,400.45,400.55,400.33,400.39,15413.0,386.3628,386.4593,386.247,386.3049,15413.0
2023-03-21 13:50:00,400.34,400.34,400.06,400.08,50690.0,386.2567,386.2567,385.9865,386.0058,50690.0
2023-03-21 13:55:00,400.13,400.13,399.64,399.65,15078.0,386.0541,386.0541,385.5813,385.5909,15078.0
2023-03-21 14:00:00,399.68,399.86,399.62,399.86,466751.0,385.6199,385.7936,385.562,385.7936,466751.0
2023-03-21 14:05:00,399.83,400.0,399.65,399.76,65408.0,385.7646,385.9286,385.5909,385.6971,65408.0
2023-03-21 14:10:00,399.81,399.97,399.73,399.9,35552.0,385.7453,385.8997,385.6681,385.8321,35552.0
2023-03-21 14:15:00,399.91,400.14,399.84,399.98,30049.0,385.8418,386.0637,385.7743,385.9093,30049.0
2023-03-21 14:20:00,400.02,400.22,399.98,400.19,53505.0,385.9479,386.1409,385.9093,386.1119,53505.0
2023-03-21 14:25:00,400.18,400.52,400.15,400.38,26684.0,386.1023,386.4303,386.0734,386.2953,26684.0
2023-03-21 14:30:00,400.47,400.57,400.42,400.48,17513.0,386.3821,386.4786,386.3339,386.3917,17513.0
2023-03-21 14:35:00,400.54,400.65,400.26,400.35,49053.0,386.4496,386.5558,386.1795,386.2663,49053.0
2023-03-21 14:40:00,400.36,400.68,400.32,400.66,26562.0,386.276,386.5847,386.2374,386.5654,26562.0
2023-03-21 14:45:00,400.65,400.87,400.62,400.82,22334.0,386.5558,386.768,386.5268,386.7198,22334.0
2023-03-21 14:50:00,400.87,400.87,400.58,400.77,44404.0,386.768,386.768,386.4882,386.6715,44404.0
2023-03-21 14:55:00,400.78,401.33,400.73,401.05,50104.0,386.6812,387.2118,386.633,386.9417,50104.0
2023-03-21 15:00:00,401.03,401.44,401.01,401.4,53643.0,386.9224,387.318,386.9031,387.2794,53643.0
2023-03-21 15:05:00,401.43,401.43,401.27,401.43,36092.0,387.3083,387.3083,387.154,387.3083,36092.0
2023-03-21 15:10:00,401.43,401.76,401.35,401.48,62499.0,387.3083,387.6267,387.2311,387.3566,62499.0
2023-03-21 15:15:00,401.49,401.76,401.43,401.73,51824.0,387.3662,387.6267,387.3083,387.5978,51824.0
2023-03-21 15:20:00,401.71,401.87,401.49,401.6,52752.0,387.5785,387.7328,387.3662,387.4723,52752.0
2023-03-21 15:25:00,401.6,401.66,401.36,401.63,38051.0,387.4723,387.5302,387.2408,387.5013,38051.0
2023-03-21 15:30:00,401.68,401.77,401.45,401.47,62060.0,387.5495,387.6364,387.3276,387.3469,62060.0
2023-03-21 15:35:00,401.47,402.25,401.41,402.24,63782.0,387.3469,388.0995,387.289,388.0898,63782.0
2023-03-21 15:40:00,402.32,402.82,402.32,402.75,111050.0,388.167,388.6494,388.167,388.5819,111050.0
2023-03-21 15:45:00,402.76,402.8,402.48,402.55,72088.0,388.5915,388.6301,388.3214,388.3889,72088.0
2023-03-21 15:50:00,402.52,402.61,402.22,402.4,216222.0,388.36,388.4468,388.0705,388.2442,216222.0
2023-03-21 15:55:00,402.41,402.41,401.84,402.26,239830.0,388.2539,388.2539,387.7039,388.1091,239830.0
2023-03-22 09:30:00,402.13,402.23,401.47,401.68,179092.0,387.9837,388.0802,387.3469,387.5495,179092.0
2023-03-22 09:35:00,401.69,402.08,401.57,401.94,24359.0,387.5592,387.9355,387.4434,387.8004,24359.0
2023-03-22 09:40:00,401.88,401.88,401.5,401.57,35725.0,387.7425,387.7425,387.3759,387.4434,35725.0
2023-03-22 09:45:00,401.59,401.89,401.46,401.71,10148.0,387.4627,387.7521,387.3373,387.5785,10148.0
2023-03-22 09:50:00,401.84,402.14,401.64,401.82,31924.0,387.7039,387.9933,387.5109,387.6846,31924.0
2023-03-22 09:55:00,401.87,402.02,401.65,401.98,16752.0,387.7328,387.8776,387.5206,387.839,16752.0
2023-03-22 10:00:00,401.94,402.14,401.79,401.94,21223.0,387.8004,387.9933,387.6557,387.8004,21223.0
2023-03-22 10:05:00,401.91,402.19,401.86,402.06,31447.0,387.7714,388.0416,387.7232,387.9162,31447.0
2023-03-22 10:10:00,402.09,402.16,401.68,401.78,12211.0,387.9451,388.0126,387.5495,387.646,12211.0
2023-03-22 10:15:00,401.74,402.25,401.71,402.18,18518.0,387.6074,388.0995,387.5785,388.0319,18518.0
2023-03-22 10:20:00,402.19,402.62,402.19,402.51,20521.0,388.0416,388.4565,388.0416,388.3503,20521.0
2023-03-22 10:25:00,402.51,403.24,402.46,403.14,49560.0,388.3503,389.0547,388.3021,388.9582,49560.0
2023-03-22 10:30:00,403.21,403.28,402.9,402.99,54140.0,389.0257,389.0932,388.7266,388.8134,54140.0
2023-03-22 10:35:00,403.05,403.05,402.81,402.9,204732.0,388.8713,388.8713,388.6398,388.7266,204732.0
2023-03-22 10:40:00,402.9,403.01,402.84,402.96,57215.0,388.7266,388.8327,388.6687,388.7845,57215.0
2023-03-22 10:45:00,402.97,403.09,402.71,402.72,47819.0,388.7942,388.9099,388.5433,388.5529,47819.0
2023-03-22 10:50:00,402.8,402.84,402.53,402.79,22373.0,388.6301,388.6687,388.3696,388.6205,22373.0
2023-03-22 10:55:00,402.76,402.79,402.61,402.65,21344.0,388.5915,388.6205,388.4468,388.4854,21344.0
2023-03-22 11:00:00,402.67,402.78,402.42,402.48,39381.0,388.5047,388.6108,388.2635,388.3214,39381.0
2023-03-22 11:05:00,402.46,402.56,402.26,402.26,56264.0,388.3021,388.3986,388.1091,388.1091,56264.0
2023-03-22 11:10:00,402.29,402.45,401.79,402.11,52164.0,388.1381,388.2924,387.6557,387.9644,52164.0
2023-03-22 11:15:00,402.13,402.2,402.02,402.07,23500.0,387.9837,388.0512,387.8776,387.9258,23500.0
2023-03-22 11:20:00,402.06,402.42,402.03,402.41,47095.0,387.9162,388.2635,387.8872,388.2539,47095.0
2023-03-22 11:25:00,402.48,402.48,402.19,402.26,13210.0,388.3214,388.3214,388.0416,388.1091,13210.0
2023-03-22 11:30:00,402.29,402.54,402.29,402.46,36208.0,388.1381,388.3793,388.1381,388.3021,36208.0
2023-03-22 11:35:00,402.44,402.53,402.24,402.44,36998.0,388.2828,388.3696,388.0898,388.2828,36998.0
2023-03-22 11:40:00,402.46,402.52,402.13,402.23,63151.0,388.3021,388.36,387.9837,388.0802,63151.0
2023-03-22 11:45:00,402.15,402.45,402.14,402.34,13323.0,388.003,388.2924,387.9933,388.1863,13323.0
2023-03-22 11:50:00,402.4,402.47,402.28,402.36,8184.0,388.2442,388.3117,388.1284,388.2056,8184.0
2023-03-22 11:55:00,402.39,402.41,402.27,402.31,8050.0,388.2346,388.2539,388.1188,388.1574,8050.0
2023-03-22 12:00:00,402.34,402.34,402.08,402.16,6850.0,388.1863,388.1863,387.9355,388.0126,6850.0
2023-03-22 12:05:00,402.12,402.17,401.86,401.94,10367.0,387.9741,388.0223,387.7232,387.8004,10367.0
2023-03-22 12:10:00,401.9,401.96,401.67,401.72,13407.0,387.7618,387.8197,387.5399,387.5881,13407.0
2023-03-22 12:15:00,401.74,401.76,401.53,401.64,9535.0,387.6074,387.6267,387.4048,387.5109,9535.0
2023-03-22 12:20:00,401.63,401.77,401.45,401.71,21230.0,387.5013,387.6364,387.3276,387.5785,21230.0
2023-03-22 12:25:00,401.72,401.86,401.59,401.66,23155.0,387.5881,387.7232,387.4627,387.5302,23155.0
2023-03-22 12:30:00,401.63,401.75,401.44,401.48,20546.0,387.5013,387.6171,387.318,387.3566,20546.0
2023-03-22 12:35:00,401.54,401.56,401.33,401.43,12352.0,387.4145,387.4338,387.2118,387.3083,12352.0
2023-03-22 12:40:00,401.44,401.57,401.29,401.54,11438.0,387.318,387.4434,387.1733,387.4145,11438.0
2023-03-22 12:45:00,401.48,401.57,401.28,401.41,14031.0,387.3566,387.4434,387.1636,387.289,14031.0
2023-03-22 12:50:00,401.39,401.6,401.36,401.49,23176.0,387.2697,387.4723,387.2408,387.3662,23176.0
2023-03-22 12:55:00,401.47,401.48,401.23,401.3,11724.0,387.3469,387.3566,387.1154,387.1829,11724.0
2023-03-22 13:00:00,401.29,401.29,400.89,400.99,19040.0,387.1733,387.1733,386.7873,386.8838,19040.0
2023-03-22 13:05:00,400.99,401.1,400.73,400.91,52586.0,386.8838,386.9899,386.633,386.8066,52586.0
2023-03-22 13:10:00,400.91,401.16,400.86,401.16,14462.0,386.8066,387.0478,386.7584,387.0478,14462.0
2023-03-22 13:15:00,401.16,401.35,401.13,401.31,14135.0,387.0478,387.2311,387.0189,387.1925,14135.0
2023-03-22 13:20:00,401.28,401.48,401.24,401.38,22425.0,387.1636,387.3566,387.125,387.2601,22425.0
2023-03-22 13:25:00,401.39,401.62,401.38,401.56,24473.0,387.2697,387.4916,387.2601,387.4338,24473.0
2023-03-22 13:30:00,401.64,401.81,401.57,401.63,18628.0,387.5109,387.675,387.4434,387.5013,18628.0
2023-03-22 13:35:00,401.66,401.72,401.55,401.63,6934.0,387.5302,387.5881,387.4241,387.5013,6934.0
2023-03-22 13:40:00,401.62,401.79,401.55,401.74,18977.0,387.4916,387.6557,387.4241,387.6074,18977.0
2023-03-22 13:45:00,401.75,401.86,401.73,401.81,12787.0,387.6171,387.7232,387.5978,387.675,12787.0
2023-03-22 13:50:00,401.84,401.92,401.78,401.89,52222.0,387.7039,387.7811,387.646,387.7521,52222.0
2023-03-22 13:55:00,401.89,402.13,401.85,402.08,46898.0,387.7521,387.9837,387.7136,387.9355,46898.0
2023-03-22 14:00:00,402.07,403.99,401.86,403.7,83463.0,387.9258,389.7783,387.7232,389.4985,83463.0
2023-03-22 14:05:00,403.74,405.12,403.32,403.42,36212.0,389.5371,390.8685,389.1318,389.2283,36212.0
2023-03-22 14:10:00,403.62,403.65,402.15,402.5,49988.0,389.4213,389.4502,388.003,388.3407,49988.0
2023-03-22 14:15:00,402.65,403.73,402.48,403.5,30797.0,388.4854,389.5274,388.3214,389.3055,30797.0
2023-03-22 14:20:00,403.51,403.51,402.41,402.69,18734.0,389.3152,389.3152,388.2539,388.524,18734.0
2023-03-22 14:25:00,402.96,403.48,402.81,403.31,23241.0,388.7845,389.2862,388.6398,389.1222,23241.0
2023-03-22 14:30:00,403.44,404.18,402.56,403.02,33671.0,389.2476,389.9616,388.3986,388.8424,33671.0
2023-03-22 14:35:00,402.92,403.38,400.83,402.72,41636.0,388.7459,389.1897,386.7294,388.5529,41636.0
2023-03-22 14:40:00,402.82,405.01,402.82,404.4,70568.0,388.6494,390.7624,388.6494,390.1738,70568.0
2023-03-22 14:45:00,404.45,405.87,404.0,405.14,260880.0,390.2221,391.5921,389.7879,390.8878,260880.0
2023-03-22 14:50:00,405.12,405.48,403.61,403.79,108178.0,390.8685,391.2159,389.4116,389.5853,108178.0
2023-03-22 14:55:00,404.01,404.01,401.8,401.94,75945.0,389.7976,389.7976,387.6653,387.8004,75945.0
2023-03-22 15:00:00,401.8,402.42,400.18,400.39,113621.0,387.6653,388.2635,386.1023,386.3049,113621.0
2023-03-22 15:05:00,400.49,400.68,399.04,399.75,50044.0,386.4014,386.5847,385.0024,385.6874,50044.0
2023-03-22 15:10:00,399.99,400.99,399.27,400.76,50208.0,385.919,386.8838,385.2243,386.6619,50208.0
2023-03-22 15:15:00,400.83,401.97,400.82,401.45,63764.0,386.7294,387.8293,386.7198,387.3276,63764.0
2023-03-22 15:20:00,401.45,403.2,401.22,402.04,195226.0,387.3276,389.0161,387.1057,387.8969,195226.0
2023-03-22 15:25:00,402.28,402.64,401.44,402.38,53885.0,388.1284,388.4758,387.318,388.2249,53885.0
2023-03-22 15:30:00,402.33,402.56,400.53,400.85,40225.0,388.1767,388.3986,386.44,386.7487,40225.0
2023-03-22 15:35:00,400.99,401.11,399.78,400.09,36601.0,386.8838,386.9996,385.7164,386.0155,36601.0
2023-03-22 15:40:00,400.35,400.72,399.71,399.74,77505.0,386.2663,386.6233,385.6488,385.6778,77505.0
2023-03-22 15:45:00,399.65,399.68,398.5,398.85,63307.0,385.5909,385.6199,384.4814,384.8191,63307.0
2023-03-22 15:50:00,398.88,398.92,396.97,397.01,61308.0,384.848,384.8866,383.0052,383.0438,61308.0
2023-03-22 15:55:00,397.03,397.03,395.41,395.47,178025.0,383.0631,383.0631,381.5001,381.558,178025.0
2023-03-23 09:30:00,396.77,397.43,396.77,397.14,112676.0,384.41,385.0494,384.41,384.7685,112676.0
2023-03-23 09:35:00,397.21,397.25,396.85,396.98,47611.0,384.8363,384.875,384.4875,384.6134,47611.0
2023-03-23 09:40:00,397.03,397.77,396.64,397.56,37988.0,384.6619,385.3788,384.284,385.1754,37988.0
2023-03-23 09:45:00,397.56,397.85,397.18,397.62,25951.0,385.1754,385.4563,384.8072,385.2335,25951.0
2023-03-23 09:50:00,397.7,397.77,397.43,397.67,16493.0,385.311,385.3788,385.0494,385.2819,16493.0
2023-03-23 09:55:00,397.79,397.8,397.35,397.69,24019.0,385.3982,385.4079,384.9719,385.3013,24019.0
2023-03-23 10:00:00,397.7,398.25,397.58,397.75,67285.0,385.311,385.8439,385.1948,385.3595,67285.0
2023-03-23 10:05:00,397.69,398.16,397.65,398.14,32301.0,385.3013,385.7567,385.2626,385.7373,32301.0
2023-03-23 10:10:00,398.18,398.73,398.11,398.43,26043.0,385.7761,386.3089,385.7082,386.0183,26043.0
2023-03-23 10:15:00,398.44,398.91,398.42,398.54,36275.0,386.028,386.4833,386.0086,386.1248,36275.0
2023-03-23 10:20:00,398.38,398.45,398.04,398.39,25131.0,385.9698,386.0376,385.6404,385.9795,25131.0
2023-03-23 10:25:00,398.43,398.97,398.4,398.43,33638.0,386.0183,386.5414,385.9892,386.0183,33638.0
2023-03-23 10:30:00,398.44,398.58,398.13,398.21,45363.0,386.028,386.1636,385.7276,385.8051,45363.0
2023-03-23 10:35:00,398.22,398.63,398.11,398.62,37516.0,385.8148,386.212,385.7082,386.2024,37516.0
2023-03-23 10:40:00,398.59,398.91,398.59,398.82,53726.0,386.1733,386.4833,386.1733,386.3961,53726.0
2023-03-23 10:45:00,398.86,399.86,398.85,399.77,61677.0,386.4349,387.4037,386.4252,387.3165,61677.0
2023-03-23 10:50:00,399.8,400.27,399.7,400.14,35905.0,387.3456,387.801,387.2487,387.675,35905.0
2023-03-23 10:55:00,400.17,400.21,399.85,400.14,30846.0,387.7041,387.7428,387.394,387.675,30846.0
2023-03-23 11:00:00,400.24,400.6,400.24,400.47,25314.0,387.7719,388.1207,387.7719,387.9947,25314.0
2023-03-23 11:05:00,400.47,401.02,400.39,400.65,21253.0,387.9947,388.5276,387.9172,388.1691,21253.0
2023-03-23 11:10:00,400.63,400.84,400.56,400.58,16278.0,388.1497,388.3532,388.0819,388.1013,16278.0
2023-03-23 11:15:00,400.63,400.66,399.98,399.99,39019.0,388.1497,388.1788,387.52,387.5297,39019.0
2023-03-23 11:20:00,400.06,400.45,399.96,400.39,23299.0,387.5975,387.9753,387.5006,387.9172,23299.0
2023-03-23 11:25:00,400.38,400.38,399.61,399.63,14630.0,387.9075,387.9075,387.1615,387.1809,14630.0
2023-03-23 11:30:00,399.73,400.3,399.73,399.97,15188.0,387.2778,387.83,387.2778,387.5103,15188.0
2023-03-23 11:35:00,399.94,400.38,399.89,400.08,11307.0,387.4812,387.9075,387.4328,387.6169,11307.0
2023-03-23 11:40:00,400.11,400.32,399.6,399.65,14062.0,387.6459,387.8494,387.1518,387.2003,14062.0
2023-03-23 11:45:00,399.67,400.04,399.5,399.98,40186.0,387.2196,387.5781,387.0549,387.52,40186.0
2023-03-23 11:50:00,400.15,400.33,400.04,400.14,25043.0,387.6847,387.8591,387.5781,387.675,25043.0
2023-03-23 11:55:00,400.17,400.32,399.72,399.83,10962.0,387.7041,387.8494,387.2681,387.3747,10962.0
2023-03-23 12:00:00,399.75,399.9,399.54,399.75,13646.0,387.2972,387.4425,387.0937,387.2972,13646.0
2023-03-23 12:05:00,399.86,400.05,399.62,400.01,13409.0,387.4037,387.5878,387.1712,387.5491,13409.0
2023-03-23 12:10:00,399.94,400.0,399.25,399.31,12300.0,387.4812,387.5394,386.8127,386.8709,12300.0
2023-03-23 12:15:00,399.32,399.4,399.01,399.2,9881.0,386.8805,386.9581,386.5802,386.7643,9881.0
2023-03-23 12:20:00,399.29,399.36,398.88,399.29,33358.0,386.8515,386.9193,386.4543,386.8515,33358.0
2023-03-23 12:25:00,399.27,399.66,399.27,399.4,13715.0,386.8321,387.21,386.8321,386.9581,13715.0
2023-03-23 12:30:00,399.43,399.69,399.32,399.48,9944.0,386.9871,387.239,386.8805,387.0356,9944.0
2023-03-23 12:35:00,399.49,399.55,398.99,399.05,11423.0,387.0453,387.1034,386.5608,386.619,11423.0
2023-03-23 12:40:00,398.97,399.09,398.59,399.04,12763.0,386.5414,386.6577,386.1733,386.6093,12763.0
2023-03-23 12:45:00,398.94,398.99,398.39,398.85,15073.0,386.5124,386.5608,385.9795,386.4252,15073.0
2023-03-23 12:50:00,398.87,398.87,398.43,398.69,17198.0,386.4446,386.4446,386.0183,386.2702,17198.0
2023-03-23 12:55:00,398.64,398.65,398.29,398.44,49493.0,386.2217,386.2314,385.8826,386.028,49493.0
2023-03-23 13:00:00,398.5,398.5,398.19,398.49,23881.0,386.0861,386.0861,385.7857,386.0764,23881.0
2023-03-23 13:05:00,398.48,398.84,398.0,398.11,24053.0,386.0667,386.4155,385.6017,385.7082,24053.0
2023-03-23 13:10:00,398.26,398.26,397.39,397.72,30622.0,385.8536,385.8536,385.0107,385.3304,30622.0
2023-03-23 13:15:00,397.68,397.78,397.21,397.6,27864.0,385.2916,385.3885,384.8363,385.2141,27864.0
2023-03-23 13:20:00,397.53,398.04,397.49,397.58,32778.0,385.1463,385.6404,385.1076,385.1948,32778.0
2023-03-23 13:25:00,397.56,397.7,396.5,397.03,77771.0,385.1754,385.311,384.1484,384.6619,77771.0
2023-03-23 13:30:00,397.04,397.48,396.91,397.07,26774.0,384.6716,385.0979,384.5456,384.7006,26774.0
2023-03-23 13:35:00,397.07,397.45,396.94,397.37,13598.0,384.7006,385.0688,384.5747,384.9913,13598.0
2023-03-23 13:40:00,397.36,397.91,397.31,397.78,19898.0,384.9816,385.5145,384.9332,385.3885,19898.0
2023-03-23 13:45:00,397.78,397.84,396.87,397.12,19782.0,385.3885,385.4467,384.5069,384.7491,19782.0
2023-03-23 13:50:00,397.09,397.1,396.54,396.84,15243.0,384.72,384.7297,384.1871,384.4778,15243.0
2023-03-23 13:55:00,396.84,396.92,396.38,396.54,21911.0,384.4778,384.5553,384.0321,384.1871,21911.0
2023-03-23 14:00:00,396.52,397.04,396.29,396.43,26427.0,384.1678,384.6716,383.9449,384.0806,26427.0
2023-03-23 14:05:00,396.66,396.7,396.24,396.24,24327.0,384.3034,384.3422,383.8965,383.8965,24327.0
2023-03-23 14:10:00,396.32,396.7,396.15,396.68,32978.0,383.974,384.3422,383.8093,384.3228,32978.0
2023-03-23 14:15:00,396.5,396.79,396.25,396.4,41146.0,384.1484,384.4294,383.9062,384.0515,41146.0
2023-03-23 14:20:00,396.43,396.45,395.6,395.66,41871.0,384.0806,384.1,383.2764,383.3346,41871.0
2023-03-23 14:25:00,395.73,395.73,394.51,394.52,43954.0,383.4024,383.4024,382.2204,382.2301,43954.0
2023-03-23 14:30:00,394.5,395.05,394.24,394.51,60383.0,382.2107,382.7436,381.9588,382.2204,60383.0
2023-03-23 14:35:00,394.46,395.02,393.99,393.99,79334.0,382.1719,382.7145,381.7166,381.7166,79334.0
2023-03-23 14:40:00,394.0,394.11,392.73,392.75,53282.0,381.7263,381.8328,380.4958,380.5152,53282.0
2023-03-23 14:45:00,392.83,393.66,392.64,393.24,57279.0,380.5927,381.3969,380.4086,380.9899,57279.0
2023-03-23 14:50:00,393.23,393.47,392.82,392.82,53694.0,380.9803,381.2128,380.583,380.583,53694.0
2023-03-23 14:55:00,392.54,393.92,392.26,393.91,59575.0,380.3118,381.6488,380.0405,381.6391,59575.0
2023-03-23 15:00:00,394.01,396.45,393.96,394.67,199236.0,381.736,384.1,381.6875,382.3754,199236.0
2023-03-23 15:05:00,394.83,394.91,393.8,394.89,123256.0,382.5304,382.6079,381.5325,382.5885,123256.0
2023-03-23 15:10:00,394.87,395.18,393.87,394.41,74497.0,382.5692,382.8695,381.6003,382.1235,74497.0
2023-03-23 15:15:00,394.36,394.71,392.97,393.11,104082.0,382.0751,382.4142,380.7284,380.864,104082.0
2023-03-23 15:20:00,393.08,393.8,392.08,393.72,64500.0,380.8349,381.5325,379.8661,381.455,64500.0
2023-03-23 15:25:00,393.75,394.15,393.47,393.54,50190.0,381.4841,381.8716,381.2128,381.2806,50190.0
2023-03-23 15:30:00,393.45,393.81,392.91,393.77,57627.0,381.1934,381.5422,380.6702,381.5034,57627.0
2023-03-23 15:35:00,393.77,394.76,393.76,394.31,82890.0,381.5034,382.4626,381.4937,382.0266,82890.0
2023-03-23 15:40:00,394.22,394.78,393.92,394.63,50368.0,381.9394,382.482,381.6488,382.3366,50368.0
2023-03-23 15:45:00,394.62,395.84,394.62,395.18,77564.0,382.327,383.509,382.327,382.8695,77564.0
2023-03-23 15:50:00,395.21,396.67,395.21,395.76,205600.0,382.8986,384.3131,382.8986,383.4314,205600.0
2023-03-23 15:55:00,395.75,395.92,394.77,394.83,168780.0,383.4218,383.5865,382.4723,382.5304,168780.0
2023-03-24 09:30:00,393.52,393.67,392.39,392.88,70423.0,381.2612,381.4066,380.1664,380.6412,70423.0
2023-03-24 09:35:00,392.76,393.11,392.6,392.73,21983.0,380.5249,380.864,380.3699,380.4958,21983.0
2023-03-24 09:40:00,392.52,393.0,391.68,392.28,36961.0,380.2924,380.7574,379.4785,380.0599,36961.0
2023-03-24 09:45:00,392.21,392.42,391.09,391.7,89091.0,379.992,380.1955,378.9069,379.4979,89091.0
2023-03-24 09:50:00,391.95,393.03,391.76,392.77,42972.0,379.7401,380.7865,379.5561,380.5346,42972.0
2023-03-24 09:55:00,392.92,393.51,392.91,393.21,15202.0,380.6799,381.2515,380.6702,380.9609,15202.0
2023-03-24 10:00:00,393.33,393.95,393.1,393.23,51516.0,381.0771,381.6778,380.8543,380.9803,51516.0
2023-03-24 10:05:00,393.17,393.87,392.74,393.1,43124.0,380.9221,381.6003,380.5055,380.8543,43124.0
2023-03-24 10:10:00,393.11,394.18,392.87,393.56,59996.0,380.864,381.9007,380.6315,381.3,59996.0
2023-03-24 10:15:00,393.46,393.46,392.42,392.68,43934.0,381.2031,381.2031,380.1955,380.4474,43934.0
2023-03-24 10:20:00,392.67,392.68,391.93,392.57,28658.0,380.4377,380.4474,379.7208,380.3408,28658.0
2023-03-24 10:25:00,392.68,394.3,392.68,394.1,60563.0,380.4474,382.0169,380.4474,381.8232,60563.0
2023-03-24 10:30:00,394.14,394.59,393.89,394.13,46294.0,381.8619,382.2979,381.6197,381.8522,46294.0
2023-03-24 10:35:00,394.2,394.28,393.37,393.56,36351.0,381.92,381.9976,381.1159,381.3,36351.0
2023-03-24 10:40:00,393.46,393.46,392.79,392.86,23311.0,381.2031,381.2031,380.554,380.6218,23311.0
2023-03-24 10:45:00,393.03,393.22,392.6,392.65,26868.0,380.7865,380.9706,380.3699,380.4183,26868.0
2023-03-24 10:50:00,392.62,392.97,392.5,392.77,10569.0,380.3893,380.7284,380.273,380.5346,10569.0
2023-03-24 10:55:00,392.78,393.31,392.6,393.17,26356.0,380.5443,381.0578,380.3699,380.9221,26356.0
2023-03-24 11:00:00,393.19,393.59,392.73,393.45,31626.0,380.9415,381.329,380.4958,381.1934,31626.0
2023-03-24 11:05:00,393.53,393.63,392.3,392.34,42051.0,381.2709,381.3678,380.0792,380.118,42051.0
2023-03-24 11:10:00,392.31,392.34,391.61,391.8,79465.0,380.0889,380.118,379.4107,379.5948,79465.0
2023-03-24 11:15:00,391.8,392.47,391.8,391.95,22082.0,379.5948,380.2439,379.5948,379.7401,22082.0
2023-03-24 11:20:00,392.06,392.55,391.83,392.23,37447.0,379.8467,380.3214,379.6239,380.0114,37447.0
2023-03-24 11:25:00,392.27,392.74,392.27,392.48,30009.0,380.0502,380.5055,380.0502,380.2536,30009.0
2023-03-24 11:30:00,392.46,392.6,392.09,392.5,28279.0,380.2342,380.3699,379.8758,380.273,28279.0
2023-03-24 11:35:00,392.52,393.03,392.52,392.8,40601.0,380.2924,380.7865,380.2924,380.5637,40601.0
2023-03-24 11:40:00,392.89,393.13,392.85,393.13,29795.0,380.6509,380.8834,380.6121,380.8834,29795.0
2023-03-24 11:45:00,393.25,394.83,393.25,394.2,55988.0,380.9996,382.5304,380.9996,381.92,55988.0
2023-03-24 11:50:00,394.17,394.22,393.96,394.06,54353.0,381.891,381.9394,381.6875,381.7844,54353.0
2023-03-24 11:55:00,394.02,394.96,393.94,394.81,42267.0,381.7457,382.6564,381.6681,382.511,42267.0
2023-03-24 12:00:00,394.9,395.69,394.48,394.75,62918.0,382.5982,383.3636,382.1913,382.4529,62918.0
2023-03-24 12:05:00,394.64,394.7,393.98,394.0,28704.0,382.3463,382.4045,381.7069,381.7263,28704.0
2023-03-24 12:10:00,394.07,394.28,393.95,394.01,26535.0,381.7941,381.9976,381.6778,381.736,26535.0
2023-03-24 12:15:00,393.99,394.26,393.39,393.67,24847.0,381.7166,381.9782,381.1353,381.4066,24847.0
2023-03-24 12:20:00,393.72,393.9,393.5,393.78,29707.0,381.455,381.6294,381.2418,381.5131,29707.0
2023-03-24 12:25:00,393.97,394.04,393.58,393.89,48290.0,381.6972,381.765,381.3194,381.6197,48290.0
2023-03-24 12:30:00,394.06,394.3,393.87,394.07,21927.0,381.7844,382.0169,381.6003,381.7941,21927.0
2023-03-24 12:35:00,394.17,394.7,394.09,394.42,22743.0,381.891,382.4045,381.8135,382.1332,22743.0
2023-03-24 12:40:00,394.49,394.83,394.14,394.74,41040.0,382.201,382.5304,381.8619,382.4432,41040.0
2023-03-24 12:45:00,394.85,395.38,394.84,395.23,30947.0,382.5498,383.0633,382.5401,382.918,30947.0
2023-03-24 12:50:00,395.26,395.28,394.77,394.9,25459.0,382.947,382.9664,382.4723,382.5982,25459.0
2023-03-24 12:55:00,394.86,395.47,394.86,395.01,16040.0,382.5595,383.1505,382.5595,382.7048,16040.0
2023-03-24 13:00:00,395.12,395.33,394.75,394.92,20378.0,382.8114,383.0148,382.4529,382.6176,20378.0
2023-03-24 13:05:00,394.97,395.28,394.61,394.81,17798.0,382.6661,382.9664,382.3173,382.511,17798.0
2023-03-24 13:10:00,394.69,395.03,394.58,394.9,20658.0,382.3948,382.7242,382.2882,382.5982,20658.0
2023-03-24 13:15:00,395.0,395.05,394.4,394.44,15184.0,382.6951,382.7436,382.1138,382.1526,15184.0
2023-03-24 13:20:00,394.48,395.07,394.43,394.86,19138.0,382.1913,382.7629,382.1429,382.5595,19138.0
2023-03-24 13:25:00,394.98,395.84,394.95,395.24,84008.0,382.6757,383.509,382.6467,382.9276,84008.0
2023-03-24 13:30:00,395.37,395.79,395.27,395.4,21252.0,383.0536,383.4605,382.9567,383.0827,21252.0
2023-03-24 13:35:00,395.41,396.06,395.4,395.85,33560.0,383.0923,383.7221,383.0827,383.5186,33560.0
2023-03-24 13:40:00,395.9,396.08,395.36,395.63,25251.0,383.5671,383.7415,383.0439,383.3055,25251.0
2023-03-24 13:45:00,395.56,395.56,394.86,394.86,23919.0,383.2377,383.2377,382.5595,382.5595,23919.0
2023-03-24 13:50:00,394.88,395.0,394.74,394.94,21743.0,382.5789,382.6951,382.4432,382.637,21743.0
2023-03-24 13:55:00,394.88,395.31,394.74,395.23,39687.0,382.5789,382.9955,382.4432,382.918,39687.0
2023-03-24 14:00:00,395.38,395.7,395.33,395.62,23594.0,383.0633,383.3733,383.0148,383.2958,23594.0
2023-03-24 14:05:00,395.6,395.68,395.12,395.56,31420.0,383.2764,383.3539,382.8114,383.2377,31420.0
2023-03-24 14:10:00,395.58,395.96,395.56,395.86,23472.0,383.2571,383.6252,383.2377,383.5283,23472.0
2023-03-24 14:15:00,395.87,396.28,395.69,395.93,50804.0,383.538,383.9352,383.3636,383.5962,50804.0
2023-03-24 14:20:00,395.96,396.13,395.69,395.72,22719.0,383.6252,383.7899,383.3636,383.3927,22719.0
2023-03-24 14:25:00,395.69,395.89,395.6,395.88,25377.0,383.3636,383.5574,383.2764,383.5477,25377.0
2023-03-24 14:30:00,395.9,396.69,395.78,396.39,49149.0,383.5671,384.3325,383.4508,384.0418,49149.0
2023-03-24 14:35:00,396.39,396.67,396.11,396.47,15391.0,384.0418,384.3131,383.7705,384.1193,15391.0
2023-03-24 14:40:00,396.49,396.68,396.32,396.62,24516.0,384.1387,384.3228,383.974,384.2647,24516.0
2023-03-24 14:45:00,396.59,396.82,396.48,396.59,21012.0,384.2356,384.4584,384.129,384.2356,21012.0
2023-03-24 14:50:00,396.57,396.57,396.13,396.26,28464.0,384.2162,384.2162,383.7899,383.9159,28464.0
2023-03-24 14:55:00,396.25,396.63,396.25,396.36,31848.0,383.9062,384.2743,383.9062,384.0128,31848.0
2023-03-24 15:00:00,396.46,396.46,395.86,395.96,28132.0,384.1096,384.1096,383.5283,383.6252,28132.0
2023-03-24 15:05:00,396.01,396.19,395.77,395.95,17391.0,383.6737,383.8481,383.4411,383.6155,17391.0
2023-03-24 15:10:00,395.94,396.24,395.73,395.91,24168.0,383.6058,383.8965,383.4024,383.5768,24168.0
2023-03-24 15:15:00,395.87,396.73,395.86,396.68,39003.0,383.538,384.3712,383.5283,384.3228,39003.0
2023-03-24 15:20:00,396.71,397.38,396.71,396.92,43622.0,384.3519,385.001,384.3519,384.5553,43622.0
2023-03-24 15:25:00,396.94,397.33,396.8,397.18,18091.0,384.5747,384.9525,384.439,384.8072,18091.0
2023-03-24 15:30:00,397.24,397.38,396.9,397.13,27578.0,384.8653,385.001,384.5359,384.7588,27578.0
2023-03-24 15:35:00,397.09,397.53,396.96,397.14,43602.0,384.72,385.1463,384.5941,384.7685,43602.0
2023-03-24 15:40:00,397.18,397.31,396.91,397.01,30410.0,384.8072,384.9332,384.5456,384.6425,30410.0
2023-03-24 15:45:00,397.01,397.07,396.5,396.76,28173.0,384.6425,384.7006,384.1484,384.4003,28173.0
2023-03-24 15:50:00,396.67,396.9,396.25,396.39,48090.0,384.3131,384.5359,383.9062,384.0418,48090.0
2023-03-24 15:55:00,396.39,397.47,396.13,397.43,147891.0,384.0418,385.0882,383.7899,385.0494,147891.0
2023-03-27 09:30:00,399.84,400.21,399.7,400.19,225874.0,387.3843,387.7428,387.2487,387.7234,225874.0
2023-03-27 09:35:00,400.21,400.42,399.12,399.22,124734.0,387.7428,387.9463,386.6868,386.7837,124734.0
2023-03-27 09:40:00,399.24,400.23,399.19,400.19,39530.0,386.803,387.7622,386.7546,387.7234,39530.0
2023-03-27 09:45:00,400.18,400.59,400.18,400.39,34506.0,387.7138,388.111,387.7138,387.9172,34506.0
2023-03-27 09:50:00,400.36,400.63,399.7,399.87,37720.0,387.8881,388.1497,387.2487,387.4134,37720.0
2023-03-27 09:55:00,399.88,400.08,399.35,399.77,114436.0,387.4231,387.6169,386.9096,387.3165,114436.0
2023-03-27 10:00:00,399.8,399.93,399.5,399.7,64849.0,387.3456,387.4715,387.0549,387.2487,64849.0
2023-03-27 10:05:00,399.72,399.77,399.22,399.57,106776.0,387.2681,387.3165,386.7837,387.1228,106776.0
2023-03-27 10:10:00,399.6,399.78,399.3,399.4,64779.0,387.1518,387.3262,386.8612,386.9581,64779.0
2023-03-27 10:15:00,399.42,399.89,398.8,399.3,52372.0,386.9774,387.4328,386.3767,386.8612,52372.0
2023-03-27 10:20:00,399.35,399.63,399.3,399.33,21342.0,386.9096,387.1809,386.8612,386.8902,21342.0
2023-03-27 10:25:00,399.31,399.31,398.79,398.87,27416.0,386.8709,386.8709,386.3671,386.4446,27416.0
2023-03-27 10:30:00,398.84,398.87,398.28,398.41,34571.0,386.4155,386.4446,385.8729,385.9989,34571.0
2023-03-27 10:35:00,398.39,398.55,398.08,398.46,25785.0,385.9795,386.1345,385.6792,386.0473,25785.0
2023-03-27 10:40:00,398.55,398.64,398.17,398.21,40751.0,386.1345,386.2217,385.7664,385.8051,40751.0
2023-03-27 10:45:00,398.16,398.66,397.94,398.5,44318.0,385.7567,386.2411,385.5435,386.0861,44318.0
2023-03-27 10:50:00,398.51,398.82,398.46,398.81,25220.0,386.0958,386.3961,386.0473,386.3864,25220.0
2023-03-27 10:55:00,398.74,398.94,398.1,398.1,37558.0,386.3186,386.5124,385.6986,385.6986,37558.0
2023-03-27 11:00:00,398.17,398.4,397.96,398.07,358499.0,385.7664,385.9892,385.5629,385.6695,358499.0
2023-03-27 11:05:00,397.98,398.13,397.75,397.77,21002.0,385.5823,385.7276,385.3595,385.3788,21002.0
2023-03-27 11:10:00,397.78,398.18,397.61,398.09,12762.0,385.3885,385.7761,385.2238,385.6889,12762.0
2023-03-27 11:15:00,398.0,398.1,397.52,397.63,50610.0,385.6017,385.6986,385.1366,385.2432,50610.0
2023-03-27 11:20:00,397.64,398.09,397.63,397.96,29131.0,385.2529,385.6889,385.2432,385.5629,29131.0
2023-03-27 11:25:00,397.98,398.38,397.98,398.32,32965.0,385.5823,385.9698,385.5823,385.9117,32965.0
2023-03-27 11:30:00,398.3,398.54,398.25,398.41,20118.0,385.8923,386.1248,385.8439,385.9989,20118.0
2023-03-27 11:35:00,398.43,398.51,398.18,398.42,16095.0,386.0183,386.0958,385.7761,386.0086,16095.0
2023-03-27 11:40:00,398.38,398.39,397.99,398.22,23079.0,385.9698,385.9795,385.592,385.8148,23079.0
2023-03-27 11:45:00,398.19,398.42,398.13,398.35,7461.0,385.7857,386.0086,385.7276,385.9408,7461.0
2023-03-27 11:50:00,398.33,398.43,397.75,397.86,27093.0,385.9214,386.0183,385.3595,385.466,27093.0
2023-03-27 11:55:00,397.83,397.83,397.31,397.64,37255.0,385.437,385.437,384.9332,385.2529,37255.0
2023-03-27 12:00:00,397.6,398.05,397.51,398.05,24035.0,385.2141,385.6501,385.1269,385.6501,24035.0
2023-03-27 12:05:00,397.97,397.97,397.29,397.49,55114.0,385.5726,385.5726,384.9138,385.1076,55114.0
2023-03-27 12:10:00,397.59,397.85,397.43,397.77,21365.0,385.2044,385.4563,385.0494,385.3788,21365.0
2023-03-27 12:15:00,397.79,398.3,397.72,398.23,21090.0,385.3982,385.8923,385.3304,385.8245,21090.0
2023-03-27 12:20:00,398.24,398.54,398.24,398.54,28456.0,385.8342,386.1248,385.8342,386.1248,28456.0
2023-03-27 12:25:00,398.53,398.56,398.1,398.49,37620.0,386.1152,386.1442,385.6986,386.0764,37620.0
2023-03-27 12:30:00,398.55,398.64,398.19,398.2,27176.0,386.1345,386.2217,385.7857,385.7954,27176.0
2023-03-27 12:35:00,398.2,398.3,398.0,398.12,27571.0,385.7954,385.8923,385.6017,385.7179,27571.0
2023-03-27 12:40:00,398.1,398.12,397.79,398.07,19808.0,385.6986,385.7179,385.3982,385.6695,19808.0
2023-03-27 12:45:00,398.13,398.28,397.91,398.21,25908.0,385.7276,385.8729,385.5145,385.8051,25908.0
2023-03-27 12:50:00,398.21,398.36,398.02,398.09,16295.0,385.8051,385.9505,385.621,385.6889,16295.0
2023-03-27 12:55:00,398.13,398.18,397.93,398.16,17367.0,385.7276,385.7761,385.5338,385.7567,17367.0
2023-03-27 13:00:00,398.15,398.6,398.04,398.49,21087.0,385.747,386.183,385.6404,386.0764,21087.0
2023-03-27 13:05:00,398.47,398.65,398.18,398.34,17082.0,386.057,386.2314,385.7761,385.9311,17082.0
2023-03-27 13:10:00,398.3,398.33,397.89,398.05,19754.0,385.8923,385.9214,385.4951,385.6501,19754.0
2023-03-27 13:15:00,397.99,398.2,397.76,398.19,21851.0,385.592,385.7954,385.3691,385.7857,21851.0
2023-03-27 13:20:00,398.19,398.78,398.17,398.64,27662.0,385.7857,386.3574,385.7664,386.2217,27662.0
2023-03-27 13:25:00,398.6,398.79,398.56,398.74,18671.0,386.183,386.3671,386.1442,386.3186,18671.0
2023-03-27 13:30:00,398.75,398.98,398.68,398.86,37557.0,386.3283,386.5511,386.2605,386.4349,37557.0
2023-03-27 13:35:00,398.87,398.92,398.61,398.71,47443.0,386.4446,386.493,386.1927,386.2895,47443.0
2023-03-27 13:40:00,398.75,399.06,398.75,399.04,25460.0,386.3283,386.6286,386.3283,386.6093,25460.0
2023-03-27 13:45:00,399.03,399.27,398.9,399.1,24511.0,386.5996,386.8321,386.4736,386.6674,24511.0
2023-03-27 13:50:00,399.07,399.13,398.57,398.63,41017.0,386.6383,386.6965,386.1539,386.212,41017.0
2023-03-27 13:55:00,398.62,398.82,398.52,398.55,12706.0,386.2024,386.3961,386.1055,386.1345,12706.0
2023-03-27 14:00:00,398.54,398.62,398.19,398.24,31090.0,386.1248,386.2024,385.7857,385.8342,31090.0
2023-03-27 14:05:00,398.21,398.33,398.11,398.28,20546.0,385.8051,385.9214,385.7082,385.8729,20546.0
2023-03-27 14:10:00,398.3,398.66,398.25,398.66,30346.0,385.8923,386.2411,385.8439,386.2411,30346.0
2023-03-27 14:15:00,398.65,398.79,398.56,398.76,43074.0,386.2314,386.3671,386.1442,386.338,43074.0
2023-03-27 14:20:00,398.78,399.14,398.75,398.99,20690.0,386.3574,386.7062,386.3283,386.5608,20690.0
2023-03-27 14:25:00,398.98,399.33,398.98,399.11,15689.0,386.5511,386.8902,386.5511,386.6771,15689.0
2023-03-27 14:30:00,399.12,399.47,399.11,399.32,21929.0,386.6868,387.0259,386.6771,386.8805,21929.0
2023-03-27 14:35:00,399.29,399.68,399.29,399.53,25212.0,386.8515,387.2293,386.8515,387.084,25212.0
2023-03-27 14:40:00,399.45,399.56,399.35,399.43,25024.0,387.0065,387.1131,386.9096,386.9871,25024.0
2023-03-27 14:45:00,399.49,399.7,399.29,399.5,20371.0,387.0453,387.2487,386.8515,387.0549,20371.0
2023-03-27 14:50:00,399.59,399.64,399.33,399.48,24237.0,387.1421,387.1906,386.8902,387.0356,24237.0
2023-03-27 14:55:00,399.49,399.82,399.49,399.78,52643.0,387.0453,387.365,387.0453,387.3262,52643.0
2023-03-27 15:00:00,399.78,399.98,399.4,399.55,59558.0,387.3262,387.52,386.9581,387.1034,59558.0
2023-03-27 15:05:00,399.55,399.55,399.1,399.13,43411.0,387.1034,387.1034,386.6674,386.6965,43411.0
2023-03-27 15:10:00,399.17,399.35,399.09,399.26,27900.0,386.7352,386.9096,386.6577,386.8224,27900.0
2023-03-27 15:15:00,399.26,399.4,399.07,399.12,55871.0,386.8224,386.9581,386.6383,386.6868,55871.0
2023-03-27 15:20:00,399.13,399.35,398.95,399.3,57079.0,386.6965,386.9096,386.5221,386.8612,57079.0
2023-03-27 15:25:00,399.35,399.57,399.21,399.38,35535.0,386.9096,387.1228,386.774,386.9387,35535.0
2023-03-27 15:30:00,399.4,399.57,399.07,399.27,45809.0,386.9581,387.1228,386.6383,386.8321,45809.0
2023-03-27 15:35:00,399.25,399.4,398.58,398.83,42562.0,386.8127,386.9581,386.1636,386.4058,42562.0
2023-03-27 15:40:00,398.89,399.06,398.67,398.82,50006.0,386.4639,386.6286,386.2508,386.3961,50006.0
2023-03-27 15:45:00,398.8,398.82,398.44,398.5,53065.0,386.3767,386.3961,386.028,386.0861,53065.0
2023-03-27 15:50:00,398.44,398.74,398.09,398.51,80302.0,386.028,386.3186,385.6889,386.0958,80302.0
2023-03-27 15:55:00,398.52,398.52,397.56,398.17,172003.0,386.1055,386.1055,385.1754,385.7664,172003.0
2023-03-28 09:30:00,397.47,397.54,396.68,397.15,74807.0,385.0882,385.156,384.3228,384.7781,74807.0
2023-03-28 09:35:00,397.2,397.32,396.98,397.25,14929.0,384.8266,384.9429,384.6134,384.875,14929.0
2023-03-28 09:40:00,397.23,397.42,397.0,397.33,22926.0,384.8557,385.0397,384.6328,384.9525,22926.0
2023-03-28 09:45:00,397.38,397.63,397.17,397.46,14427.0,385.001,385.2432,384.7975,385.0785,14427.0
2023-03-28 09:50:00,397.52,397.71,397.15,397.66,14606.0,385.1366,385.3207,384.7781,385.2723,14606.0
2023-03-28 09:55:00,397.69,397.7,397.12,397.13,13967.0,385.3013,385.311,384.7491,384.7588,13967.0
2023-03-28 10:00:00,397.16,397.65,396.77,397.5,38834.0,384.7878,385.2626,384.41,385.1172,38834.0
2023-03-28 10:05:00,397.49,397.94,397.45,397.84,33881.0,385.1076,385.5435,385.0688,385.4467,33881.0
2023-03-28 10:10:00,397.88,398.14,397.79,397.9,16336.0,385.4854,385.7373,385.3982,385.5048,16336.0
2023-03-28 10:15:00,397.97,398.21,397.87,397.97,12383.0,385.5726,385.8051,385.4757,385.5726,12383.0
2023-03-28 10:20:00,398.03,398.05,397.52,397.61,20340.0,385.6307,385.6501,385.1366,385.2238,20340.0
2023-03-28 10:25:00,397.61,397.71,397.31,397.53,19103.0,385.2238,385.3207,384.9332,385.1463,19103.0
2023-03-28 10:30:00,397.64,397.64,396.25,396.31,40115.0,385.2529,385.2529,383.9062,383.9643,40115.0
2023-03-28 10:35:00,396.44,396.74,396.38,396.49,40232.0,384.0903,384.3809,384.0321,384.1387,40232.0
2023-03-28 10:40:00,396.56,396.62,396.36,396.55,13279.0,384.2065,384.2647,384.0128,384.1968,13279.0
2023-03-28 10:45:00,396.59,396.82,396.59,396.73,14243.0,384.2356,384.4584,384.2356,384.3712,14243.0
2023-03-28 10:50:00,396.81,396.81,396.57,396.59,13040.0,384.4487,384.4487,384.2162,384.2356,13040.0
2023-03-28 10:55:00,396.56,396.77,396.38,396.53,19519.0,384.2065,384.41,384.0321,384.1775,19519.0
2023-03-28 11:00:00,396.46,397.1,396.46,396.99,47258.0,384.1096,384.7297,384.1096,384.6231,47258.0
2023-03-28 11:05:00,397.08,397.22,396.95,396.96,18290.0,384.7103,384.846,384.5844,384.5941,18290.0
2023-03-28 11:10:00,396.94,397.11,396.8,397.08,14559.0,384.5747,384.7394,384.439,384.7103,14559.0
2023-03-28 11:15:00,397.23,397.4,397.21,397.27,14632.0,384.8557,385.0204,384.8363,384.8944,14632.0
2023-03-28 11:20:00,397.3,397.53,397.18,397.33,14708.0,384.9235,385.1463,384.8072,384.9525,14708.0
2023-03-28 11:25:00,397.34,397.64,397.27,397.47,16327.0,384.9622,385.2529,384.8944,385.0882,16327.0
2023-03-28 11:30:00,397.45,397.79,397.42,397.49,17898.0,385.0688,385.3982,385.0397,385.1076,17898.0
2023-03-28 11:35:00,397.48,397.9,397.41,397.79,31095.0,385.0979,385.5048,385.03,385.3982,31095.0
2023-03-28 11:40:00,397.83,397.89,397.56,397.56,8044.0,385.437,385.4951,385.1754,385.1754,8044.0
2023-03-28 11:45:00,397.58,397.69,397.36,397.39,12861.0,385.1948,385.3013,384.9816,385.0107,12861.0
2023-03-28 11:50:00,397.41,397.7,397.39,397.66,18449.0,385.03,385.311,385.0107,385.2723,18449.0
2023-03-28 11:55:00,397.66,397.73,397.6,397.72,20338.0,385.2723,385.3401,385.2141,385.3304,20338.0
2023-03-28 12:00:00,397.77,397.85,397.58,397.62,12025.0,385.3788,385.4563,385.1948,385.2335,12025.0
2023-03-28 12:05:00,397.61,397.61,397.38,397.46,15913.0,385.2238,385.2238,385.001,385.0785,15913.0
2023-03-28 12:10:00,397.48,397.5,397.2,397.42,7120.0,385.0979,385.1172,384.8266,385.0397,7120.0
2023-03-28 12:15:00,397.45,397.49,396.97,397.12,19418.0,385.0688,385.1076,384.6038,384.7491,19418.0
2023-03-28 12:20:00,397.16,397.37,397.08,397.22,16791.0,384.7878,384.9913,384.7103,384.846,16791.0
2023-03-28 12:25:00,397.23,397.28,397.06,397.12,5069.0,384.8557,384.9041,384.6909,384.7491,5069.0
2023-03-28 12:30:00,397.07,397.11,396.87,397.08,10720.0,384.7006,384.7394,384.5069,384.7103,10720.0
2023-03-28 12:35:00,397.08,397.21,397.08,397.17,13814.0,384.7103,384.8363,384.7103,384.7975,13814.0
2023-03-28 12:40:00,397.19,397.32,397.0,397.23,11044.0,384.8169,384.9429,384.6328,384.8557,11044.0
2023-03-28 12:45:00,397.18,397.35,397.14,397.19,14426.0,384.8072,384.9719,384.7685,384.8169,14426.0
2023-03-28 12:50:00,397.15,397.18,396.92,397.02,30305.0,384.7781,384.8072,384.5553,384.6522,30305.0
2023-03-28 12:55:00,397.0,397.02,396.88,397.02,4363.0,384.6328,384.6522,384.5166,384.6522,4363.0
2023-03-28 13:00:00,397.12,397.15,396.73,396.73,21195.0,384.7491,384.7781,384.3712,384.3712,21195.0
2023-03-28 13:05:00,396.72,396.85,396.59,396.72,12280.0,384.3615,384.4875,384.2356,384.3615,12280.0
2023-03-28 13:10:00,396.7,396.89,396.53,396.64,15566.0,384.3422,384.5262,384.1775,384.284,15566.0
2023-03-28 13:15:00,396.55,396.84,396.5,396.84,16204.0,384.1968,384.4778,384.1484,384.4778,16204.0
2023-03-28 13:20:00,396.83,396.83,396.59,396.61,50238.0,384.4681,384.4681,384.2356,384.255,50238.0
2023-03-28 13:25:00,396.6,396.67,396.53,396.61,32721.0,384.2453,384.3131,384.1775,384.255,32721.0
2023-03-28 13:30:00,396.59,396.79,396.09,396.13,29034.0,384.2356,384.4294,383.7512,383.7899,29034.0
2023-03-28 13:35:00,396.07,396.19,395.96,395.98,31651.0,383.7318,383.8481,383.6252,383.6446,31651.0
2023-03-28 13:40:00,396.03,396.04,395.9,395.98,12238.0,383.693,383.7027,383.5671,383.6446,12238.0
2023-03-28 13:45:00,395.92,395.95,395.77,395.91,13818.0,383.5865,383.6155,383.4411,383.5768,13818.0
2023-03-28 13:50:00,395.92,395.92,395.7,395.76,10503.0,383.5865,383.5865,383.3733,383.4314,10503.0
2023-03-28 13:55:00,395.79,395.8,395.4,395.54,14523.0,383.4605,383.4702,383.0827,383.2183,14523.0
2023-03-28 14:00:00,395.5,395.91,395.45,395.87,14918.0,383.1795,383.5768,383.1311,383.538,14918.0
2023-03-28 14:05:00,395.85,395.93,395.73,395.81,20841.0,383.5186,383.5962,383.4024,383.4799,20841.0
2023-03-28 14:10:00,395.8,395.88,395.65,395.86,9963.0,383.4702,383.5477,383.3249,383.5283,9963.0
2023-03-28 14:15:00,395.83,396.07,395.83,396.02,17542.0,383.4993,383.7318,383.4993,383.6833,17542.0
2023-03-28 14:20:00,396.01,396.18,395.8,395.81,15549.0,383.6737,383.8384,383.4702,383.4799,15549.0
2023-03-28 14:25:00,395.79,396.08,395.79,396.0,15230.0,383.4605,383.7415,383.4605,383.664,15230.0
2023-03-28 14:30:00,396.01,396.08,395.72,395.74,19502.0,383.6737,383.7415,383.3927,383.4121,19502.0
2023-03-28 14:35:00,395.77,396.05,395.77,396.0,18447.0,383.4411,383.7124,383.4411,383.664,18447.0
2023-03-28 14:40:00,395.98,396.31,395.97,396.28,9067.0,383.6446,383.9643,383.6349,383.9352,9067.0
2023-03-28 14:45:00,396.32,396.68,396.31,396.37,10043.0,383.974,384.3228,383.9643,384.0224,10043.0
2023-03-28 14:50:00,396.37,396.53,396.33,396.41,20335.0,384.0224,384.1775,383.9837,384.0612,20335.0
2023-03-28 14:55:00,396.41,396.55,396.35,396.52,10761.0,384.0612,384.1968,384.0031,384.1678,10761.0
2023-03-28 15:00:00,396.57,396.84,396.57,396.63,21700.0,384.2162,384.4778,384.2162,384.2743,21700.0
2023-03-28 15:05:00,396.65,396.94,396.59,396.85,9000.0,384.2937,384.5747,384.2356,384.4875,9000.0
2023-03-28 15:10:00,396.83,396.96,396.61,396.68,19232.0,384.4681,384.5941,384.255,384.3228,19232.0
2023-03-28 15:15:00,396.71,396.83,396.5,396.59,17611.0,384.3519,384.4681,384.1484,384.2356,17611.0
2023-03-28 15:20:00,396.61,396.76,396.49,396.56,20484.0,384.255,384.4003,384.1387,384.2065,20484.0
2023-03-28 15:25:00,396.6,396.69,396.24,396.34,21013.0,384.2453,384.3325,383.8965,383.9934,21013.0
2023-03-28 15:30:00,396.32,396.62,396.08,396.56,28699.0,383.974,384.2647,383.7415,384.2065,28699.0
2023-03-28 15:35:00,396.59,396.9,396.46,396.67,63868.0,384.2356,384.5359,384.1096,384.3131,63868.0
2023-03-28 15:40:00,396.74,396.8,396.62,396.62,21384.0,384.3809,384.439,384.2647,384.2647,21384.0
2023-03-28 15:45:00,396.59,396.73,396.37,396.73,20449.0,384.2356,384.3712,384.0224,384.3712,20449.0
2023-03-28 15:50:00,396.75,397.42,396.75,397.11,44570.0,384.3906,385.0397,384.3906,384.7394,44570.0
2023-03-28 15:55:00,397.16,397.44,396.99,397.39,83586.0,384.7878,385.0591,384.6231,385.0107,83586.0
2023-03-29 09:30:00,401.66,401.76,401.18,401.18,144282.0,389.1477,389.2445,388.6826,388.6826,144282.0
2023-03-29 09:35:00,401.22,401.5,401.18,401.32,16206.0,388.7214,388.9926,388.6826,388.8182,16206.0
2023-03-29 09:40:00,401.41,401.6,401.23,401.56,25449.0,388.9054,389.0895,388.731,389.0508,25449.0
2023-03-29 09:45:00,401.58,401.84,401.19,401.37,72460.0,389.0701,389.322,388.6923,388.8667,72460.0
2023-03-29 09:50:00,401.32,401.81,401.32,401.39,20854.0,388.8182,389.293,388.8182,388.8861,20854.0
2023-03-29 09:55:00,401.4,401.57,401.33,401.57,17885.0,388.8958,389.0605,388.8279,389.0605,17885.0
2023-03-29 10:00:00,401.68,402.0,401.51,401.94,32073.0,389.167,389.4771,389.0023,389.4189,32073.0
2023-03-29 10:05:00,401.93,401.98,401.43,401.54,52552.0,389.4092,389.4577,388.9248,389.0314,52552.0
2023-03-29 10:10:00,401.55,401.55,401.13,401.2,31270.0,389.0411,389.0411,388.6342,388.702,31270.0
2023-03-29 10:15:00,401.18,401.54,401.11,401.5,21041.0,388.6826,389.0314,388.6148,388.9926,21041.0
2023-03-29 10:20:00,401.5,401.55,401.18,401.2,67607.0,388.9926,389.0411,388.6826,388.702,67607.0
2023-03-29 10:25:00,401.21,401.25,401.0,401.2,37758.0,388.7117,388.7504,388.5082,388.702,37758.0
2023-03-29 10:30:00,401.2,401.35,401.04,401.14,23346.0,388.702,388.8473,388.547,388.6439,23346.0
2023-03-29 10:35:00,401.13,401.14,400.8,400.83,27926.0,388.6342,388.6439,388.3144,388.3435,27926.0
2023-03-29 10:40:00,400.86,401.01,400.69,400.83,71579.0,388.3726,388.5179,388.2079,388.3435,71579.0
2023-03-29 10:45:00,400.8,400.82,400.5,400.69,26020.0,388.3144,388.3338,388.0238,388.2079,26020.0
2023-03-29 10:50:00,400.73,400.84,400.54,400.64,143875.0,388.2466,388.3532,388.0625,388.1594,143875.0
2023-03-29 10:55:00,400.68,400.87,400.45,400.55,21299.0,388.1982,388.3823,387.9753,388.0722,21299.0
2023-03-29 11:00:00,400.52,400.87,400.49,400.8,12433.0,388.0432,388.3823,388.0141,388.3144,12433.0
2023-03-29 11:05:00,400.76,401.05,400.71,400.98,33533.0,388.2757,388.5567,388.2272,388.4888,33533.0
2023-03-29 11:10:00,401.01,401.03,400.77,400.87,14089.0,388.5179,388.5373,388.2854,388.3823,14089.0
2023-03-29 11:15:00,400.86,401.07,400.7,400.76,28098.0,388.3726,388.576,388.2176,388.2757,28098.0
2023-03-29 11:20:00,400.84,401.15,400.83,401.08,32335.0,388.3532,388.6535,388.3435,388.5857,32335.0
2023-03-29 11:25:00,401.1,401.1,400.93,401.08,18051.0,388.6051,388.6051,388.4404,388.5857,18051.0
2023-03-29 11:30:00,401.13,401.37,401.0,401.28,142826.0,388.6342,388.8667,388.5082,388.7795,142826.0
2023-03-29 11:35:00,401.33,401.49,401.18,401.3,86998.0,388.8279,388.9829,388.6826,388.7989,86998.0
2023-03-29 11:40:00,401.3,401.34,401.13,401.19,61840.0,388.7989,388.8376,388.6342,388.6923,61840.0
2023-03-29 11:45:00,401.21,401.43,401.21,401.4,26869.0,388.7117,388.9248,388.7117,388.8958,26869.0
2023-03-29 11:50:00,401.39,401.55,401.26,401.55,34390.0,388.8861,389.0411,388.7601,389.0411,34390.0
2023-03-29 11:55:00,401.51,401.67,401.48,401.64,14681.0,389.0023,389.1573,388.9733,389.1283,14681.0
2023-03-29 12:00:00,401.61,401.75,401.55,401.65,9738.0,389.0992,389.2348,389.0411,389.138,9738.0
2023-03-29 12:05:00,401.64,401.65,401.26,401.35,27736.0,389.1283,389.138,388.7601,388.8473,27736.0
2023-03-29 12:10:00,401.41,401.75,401.33,401.75,16818.0,388.9054,389.2348,388.8279,389.2348,16818.0
2023-03-29 12:15:00,401.76,401.8,401.53,401.72,11538.0,389.2445,389.2833,389.0217,389.2058,11538.0
2023-03-29 12:20:00,401.74,401.83,401.69,401.7,24122.0,389.2252,389.3124,389.1767,389.1864,24122.0
2023-03-29 12:25:00,401.68,401.79,401.59,401.6,19871.0,389.167,389.2736,389.0798,389.0895,19871.0
2023-03-29 12:30:00,401.62,401.86,401.61,401.66,10862.0,389.1089,389.3414,389.0992,389.1477,10862.0
2023-03-29 12:35:00,401.6,401.84,401.59,401.76,9080.0,389.0895,389.322,389.0798,389.2445,9080.0
2023-03-29 12:40:00,401.77,401.79,401.48,401.51,14723.0,389.2542,389.2736,388.9733,389.0023,14723.0
2023-03-29 12:45:00,401.51,401.54,401.31,401.49,17093.0,389.0023,389.0314,388.8086,388.9829,17093.0
2023-03-29 12:50:00,401.51,401.68,401.51,401.61,8912.0,389.0023,389.167,389.0023,389.0992,8912.0
2023-03-29 12:55:00,401.62,401.64,401.24,401.39,7063.0,389.1089,389.1283,388.7407,388.8861,7063.0
2023-03-29 13:00:00,401.35,401.48,401.19,401.45,15687.0,388.8473,388.9733,388.6923,388.9442,15687.0
2023-03-29 13:05:00,401.45,401.94,401.45,401.94,16458.0,388.9442,389.4189,388.9442,389.4189,16458.0
2023-03-29 13:10:00,401.97,402.03,401.87,401.94,35777.0,389.448,389.5061,389.3511,389.4189,35777.0
2023-03-29 13:15:00,401.94,402.08,401.9,401.91,14061.0,389.4189,389.5546,389.3802,389.3899,14061.0
2023-03-29 13:20:00,401.89,401.96,401.83,401.96,11519.0,389.3705,389.4383,389.3124,389.4383,11519.0
2023-03-29 13:25:00,401.94,402.16,401.89,402.1,22928.0,389.4189,389.6321,389.3705,389.5739,22928.0
2023-03-29 13:30:00,402.1,402.1,401.72,401.75,12875.0,389.5739,389.5739,389.2058,389.2348,12875.0
2023-03-29 13:35:00,401.75,401.77,401.29,401.3,31829.0,389.2348,389.2542,388.7892,388.7989,31829.0
2023-03-29 13:40:00,401.36,401.56,401.3,401.49,10817.0,388.857,389.0508,388.7989,388.9829,10817.0
2023-03-29 13:45:00,401.49,401.49,401.27,401.35,16552.0,388.9829,388.9829,388.7698,388.8473,16552.0
2023-03-29 13:50:00,401.38,401.45,401.24,401.26,20292.0,388.8764,388.9442,388.7407,388.7601,20292.0
2023-03-29 13:55:00,401.28,401.3,401.12,401.29,19128.0,388.7795,388.7989,388.6245,388.7892,19128.0
2023-03-29 14:00:00,401.31,401.33,400.97,401.24,29049.0,388.8086,388.8279,388.4791,388.7407,29049.0
2023-03-29 14:05:00,401.26,401.58,401.18,401.51,50909.0,388.7601,389.0701,388.6826,389.0023,50909.0
2023-03-29 14:10:00,401.53,401.68,401.45,401.58,23872.0,389.0217,389.167,388.9442,389.0701,23872.0
2023-03-29 14:15:00,401.57,401.57,401.27,401.33,44648.0,389.0605,389.0605,388.7698,388.8279,44648.0
2023-03-29 14:20:00,401.34,401.51,401.19,401.41,32816.0,388.8376,389.0023,388.6923,388.9054,32816.0
2023-03-29 14:25:00,401.39,401.6,401.38,401.6,12040.0,388.8861,389.0895,388.8764,389.0895,12040.0
2023-03-29 14:30:00,401.6,401.68,401.53,401.66,39920.0,389.0895,389.167,389.0217,389.1477,39920.0
2023-03-29 14:35:00,401.61,401.93,401.61,401.9,34469.0,389.0992,389.4092,389.0992,389.3802,34469.0
2023-03-29 14:40:00,401.89,401.96,401.79,401.91,25436.0,389.3705,389.4383,389.2736,389.3899,25436.0
2023-03-29 14:45:00,401.9,402.15,401.8,402.09,52737.0,389.3802,389.6224,389.2833,389.5643,52737.0
2023-03-29 14:50:00,402.1,402.36,401.77,402.36,58103.0,389.5739,389.8258,389.2542,389.8258,58103.0
2023-03-29 14:55:00,402.35,402.45,402.27,402.37,26154.0,389.8162,389.913,389.7386,389.8355,26154.0
2023-03-29 15:00:00,402.37,402.53,401.87,402.27,135171.0,389.8355,389.9906,389.3511,389.7386,135171.0
2023-03-29 15:05:00,402.27,402.3,401.98,402.28,74216.0,389.7386,389.7677,389.4577,389.7483,74216.0
2023-03-29 15:10:00,402.26,402.46,402.1,402.38,56538.0,389.729,389.9227,389.5739,389.8452,56538.0
2023-03-29 15:15:00,402.39,403.03,402.37,402.91,64700.0,389.8549,390.475,389.8355,390.3587,64700.0
2023-03-29 15:20:00,402.9,403.06,402.79,402.85,44270.0,390.349,390.504,390.2425,390.3006,44270.0
2023-03-29 15:25:00,402.85,403.04,402.74,402.97,78036.0,390.3006,390.4847,390.194,390.4168,78036.0
2023-03-29 15:30:00,402.95,402.97,402.77,402.86,50035.0,390.3975,390.4168,390.2231,390.3103,50035.0
2023-03-29 15:35:00,402.79,402.8,402.61,402.63,53130.0,390.2425,390.2521,390.0681,390.0874,53130.0
2023-03-29 15:40:00,402.63,403.01,402.52,402.94,40486.0,390.0874,390.4556,389.9809,390.3878,40486.0
2023-03-29 15:45:00,402.91,403.25,402.9,403.2,63338.0,390.3587,390.6881,390.349,390.6397,63338.0
2023-03-29 15:50:00,403.21,403.37,403.01,403.04,117407.0,390.6494,390.8044,390.4556,390.4847,117407.0
2023-03-29 15:55:00,403.04,403.12,402.73,403.12,349497.0,390.4847,390.5622,390.1843,390.5622,349497.0
2023-03-30 09:30:00,405.84,405.89,405.48,405.59,127418.0,393.1974,393.2459,392.8487,392.9552,127418.0
2023-03-30 09:35:00,405.6,405.62,405.27,405.4,50861.0,392.9649,392.9843,392.6452,392.7711,50861.0
2023-03-30 09:40:00,405.5,405.72,405.3,405.44,53326.0,392.868,393.0812,392.6743,392.8099,53326.0
2023-03-30 09:45:00,405.46,405.77,405.34,405.7,39565.0,392.8293,393.1296,392.713,393.0618,39565.0
2023-03-30 09:50:00,405.68,405.77,405.35,405.55,33658.0,393.0424,393.1296,392.7227,392.9165,33658.0
2023-03-30 09:55:00,405.6,405.83,405.5,405.83,54188.0,392.9649,393.1878,392.868,393.1878,54188.0
2023-03-30 10:00:00,405.87,406.1,405.43,405.43,62265.0,393.2265,393.4493,392.8002,392.8002,62265.0
2023-03-30 10:05:00,405.29,405.33,405.03,405.16,51115.0,392.6646,392.7033,392.4127,392.5386,51115.0
2023-03-30 10:10:00,405.1,405.23,404.61,404.71,156951.0,392.4805,392.6064,392.0058,392.1026,156951.0
2023-03-30 10:15:00,404.73,404.93,404.56,404.91,38214.0,392.122,392.3158,391.9573,392.2964,38214.0
2023-03-30 10:20:00,404.91,405.24,404.79,405.18,22527.0,392.2964,392.6161,392.1801,392.558,22527.0
2023-03-30 10:25:00,405.19,405.77,405.1,405.59,49347.0,392.5677,393.1296,392.4805,392.9552,49347.0
2023-03-30 10:30:00,405.58,405.91,405.31,405.39,36480.0,392.9455,393.2653,392.6839,392.7615,36480.0
2023-03-30 10:35:00,405.38,405.67,405.16,405.67,17681.0,392.7518,393.0327,392.5386,393.0327,17681.0
2023-03-30 10:40:00,405.6,405.78,405.56,405.64,25363.0,392.9649,393.1393,392.9262,393.0037,25363.0
2023-03-30 10:45:00,405.67,405.73,405.44,405.47,18557.0,393.0327,393.0909,392.8099,392.839,18557.0
2023-03-30 10:50:00,405.39,405.66,405.28,405.58,48528.0,392.7615,393.023,392.6549,392.9455,48528.0
2023-03-30 10:55:00,405.55,405.63,405.18,405.36,37079.0,392.9165,392.994,392.558,392.7324,37079.0
2023-03-30 11:00:00,405.33,405.4,405.19,405.37,21723.0,392.7033,392.7711,392.5677,392.7421,21723.0
2023-03-30 11:05:00,405.37,405.56,405.31,405.44,16478.0,392.7421,392.9262,392.6839,392.8099,16478.0
2023-03-30 11:10:00,405.48,405.76,405.07,405.15,57977.0,392.8487,393.1199,392.4514,392.5289,57977.0
2023-03-30 11:15:00,405.13,405.37,404.97,405.33,43441.0,392.5096,392.7421,392.3545,392.7033,43441.0
2023-03-30 11:20:00,405.4,405.5,405.35,405.35,29550.0,392.7711,392.868,392.7227,392.7227,29550.0
2023-03-30 11:25:00,405.27,405.29,405.15,405.24,14194.0,392.6452,392.6646,392.5289,392.6161,14194.0
2023-03-30 11:30:00,405.23,405.24,404.84,404.9,31802.0,392.6064,392.6161,392.2286,392.2867,31802.0
2023-03-30 11:35:00,404.94,405.05,404.85,404.97,29764.0,392.3255,392.432,392.2383,392.3545,29764.0
2023-03-30 11:40:00,404.97,405.28,404.96,405.16,19854.0,392.3545,392.6549,392.3449,392.5386,19854.0
2023-03-30 11:45:00,405.16,405.16,404.51,404.59,41782.0,392.5386,392.5386,391.9089,391.9864,41782.0
2023-03-30 11:50:00,404.57,404.73,404.57,404.72,19335.0,391.967,392.122,391.967,392.1123,19335.0
2023-03-30 11:55:00,404.72,404.96,404.71,404.82,75603.0,392.1123,392.3449,392.1026,392.2092,75603.0
2023-03-30 12:00:00,404.82,404.82,404.47,404.78,16019.0,392.2092,392.2092,391.8701,392.1705,16019.0
2023-03-30 12:05:00,404.77,404.99,404.61,404.92,23271.0,392.1608,392.3739,392.0058,392.3061,23271.0
2023-03-30 12:10:00,404.89,404.96,404.76,404.76,23370.0,392.277,392.3449,392.1511,392.1511,23370.0
2023-03-30 12:15:00,404.75,404.75,404.51,404.66,23939.0,392.1414,392.1414,391.9089,392.0542,23939.0
2023-03-30 12:20:00,404.71,404.71,404.44,404.47,32422.0,392.1026,392.1026,391.8411,391.8701,32422.0
2023-03-30 12:25:00,404.48,404.7,404.47,404.5,18566.0,391.8798,392.093,391.8701,391.8992,18566.0
2023-03-30 12:30:00,404.52,404.52,404.27,404.28,37983.0,391.9186,391.9186,391.6763,391.686,37983.0
2023-03-30 12:35:00,404.26,404.28,403.9,403.99,26247.0,391.6667,391.686,391.3179,391.4051,26247.0
2023-03-30 12:40:00,404.06,404.37,403.91,403.97,38532.0,391.4729,391.7732,391.3276,391.3857,38532.0
2023-03-30 12:45:00,404.02,404.04,403.8,403.93,20181.0,391.4341,391.4535,391.221,391.3469,20181.0
2023-03-30 12:50:00,403.91,404.34,403.85,404.34,13244.0,391.3276,391.7442,391.2694,391.7442,13244.0
2023-03-30 12:55:00,404.37,404.48,404.09,404.11,27096.0,391.7732,391.8798,391.502,391.5213,27096.0
2023-03-30 13:00:00,404.09,404.42,404.01,404.36,14876.0,391.502,391.8217,391.4244,391.7635,14876.0
2023-03-30 13:05:00,404.36,404.45,404.24,404.3,13071.0,391.7635,391.8507,391.6473,391.7054,13071.0
2023-03-30 13:10:00,404.31,404.49,404.19,404.45,15778.0,391.7151,391.8895,391.5988,391.8507,15778.0
2023-03-30 13:15:00,404.43,404.44,404.2,404.25,18460.0,391.8314,391.8411,391.6085,391.657,18460.0
2023-03-30 13:20:00,404.32,404.55,404.11,404.19,61937.0,391.7248,391.9476,391.5213,391.5988,61937.0
2023-03-30 13:25:00,404.17,404.31,404.12,404.18,28979.0,391.5795,391.7151,391.531,391.5892,28979.0
2023-03-30 13:30:00,404.17,404.19,403.82,403.89,17109.0,391.5795,391.5988,391.2404,391.3082,17109.0
2023-03-30 13:35:00,403.88,403.9,403.65,403.71,21979.0,391.2985,391.3179,391.0757,391.1338,21979.0
2023-03-30 13:40:00,403.69,403.8,403.54,403.8,10350.0,391.1144,391.221,390.9691,391.221,10350.0
2023-03-30 13:45:00,403.79,403.8,403.48,403.8,24021.0,391.2113,391.221,390.911,391.221,24021.0
2023-03-30 13:50:00,403.85,403.93,403.73,403.88,10634.0,391.2694,391.3469,391.1532,391.2985,10634.0
2023-03-30 13:55:00,403.9,404.12,403.81,404.04,25828.0,391.3179,391.531,391.2307,391.4535,25828.0
2023-03-30 14:00:00,404.07,404.28,403.98,404.25,19658.0,391.4826,391.686,391.3954,391.657,19658.0
2023-03-30 14:05:00,404.26,404.38,404.24,404.26,12537.0,391.6667,391.7829,391.6473,391.6667,12537.0
2023-03-30 14:10:00,404.26,404.39,404.14,404.39,14195.0,391.6667,391.7926,391.5504,391.7926,14195.0
2023-03-30 14:15:00,404.37,404.52,404.24,404.38,29523.0,391.7732,391.9186,391.6473,391.7829,29523.0
2023-03-30 14:20:00,404.38,404.77,404.38,404.75,42846.0,391.7829,392.1608,391.7829,392.1414,42846.0
2023-03-30 14:25:00,404.76,404.9,404.75,404.84,16972.0,392.1511,392.2867,392.1414,392.2286,16972.0
2023-03-30 14:30:00,404.96,405.16,404.91,405.1,23862.0,392.3449,392.5386,392.2964,392.4805,23862.0
2023-03-30 14:35:00,405.14,405.22,404.7,404.89,66575.0,392.5192,392.5968,392.093,392.277,66575.0
2023-03-30 14:40:00,404.9,404.97,404.76,404.77,81222.0,392.2867,392.3545,392.1511,392.1608,81222.0
2023-03-30 14:45:00,404.73,404.82,404.64,404.8,9557.0,392.122,392.2092,392.0348,392.1898,9557.0
2023-03-30 14:50:00,404.8,404.88,404.61,404.84,37829.0,392.1898,392.2673,392.0058,392.2286,37829.0
2023-03-30 14:55:00,404.81,404.96,404.78,404.91,30578.0,392.1995,392.3449,392.1705,392.2964,30578.0
2023-03-30 15:00:00,404.9,405.15,404.83,405.13,28022.0,392.2867,392.5289,392.2189,392.5096,28022.0
2023-03-30 15:05:00,405.16,405.16,404.64,404.81,43652.0,392.5386,392.5386,392.0348,392.1995,43652.0
2023-03-30 15:10:00,404.8,404.92,404.65,404.88,33962.0,392.1898,392.3061,392.0445,392.2673,33962.0
2023-03-30 15:15:00,404.88,404.89,404.68,404.87,40856.0,392.2673,392.277,392.0736,392.2577,40856.0
2023-03-30 15:20:00,404.87,405.11,404.85,405.06,88431.0,392.2577,392.4902,392.2383,392.4417,88431.0
2023-03-30 15:25:00,405.11,405.35,405.1,405.23,41474.0,392.4902,392.7227,392.4805,392.6064,41474.0
2023-03-30 15:30:00,405.22,405.42,405.18,405.24,80171.0,392.5968,392.7905,392.558,392.6161,80171.0
2023-03-30 15:35:00,405.24,405.5,405.14,405.43,92266.0,392.6161,392.868,392.5192,392.8002,92266.0
2023-03-30 15:40:00,405.42,405.49,405.21,405.3,67049.0,392.7905,392.8583,392.5871,392.6743,67049.0
2023-03-30 15:45:00,405.3,405.3,405.04,405.04,67918.0,392.6743,392.6743,392.4224,392.4224,67918.0
2023-03-30 15:50:00,405.08,405.43,405.07,405.26,152034.0,392.4611,392.8002,392.4514,392.6355,152034.0
2023-03-30 15:55:00,405.23,405.51,405.17,405.44,208587.0,392.6064,392.8777,392.5483,392.8099,208587.0
2023-03-31 09:30:00,406.41,407.15,406.35,407.15,106240.0,393.7497,394.4666,393.6916,394.4666,106240.0
2023-03-31 09:35:00,407.17,407.28,406.99,407.12,29225.0,394.486,394.5926,394.3116,394.4376,29225.0
2023-03-31 09:40:00,407.14,407.5,407.07,407.2,25630.0,394.4569,394.8057,394.3891,394.5151,25630.0
2023-03-31 09:45:00,407.24,407.52,407.1,407.34,26506.0,394.5538,394.8251,394.4182,394.6507,26506.0
2023-03-31 09:50:00,407.38,407.53,407.25,407.4,40895.0,394.6895,394.8348,394.5635,394.7088,40895.0
2023-03-31 09:55:00,407.45,407.51,407.19,407.28,25096.0,394.7573,394.8154,394.5054,394.5926,25096.0
2023-03-31 10:00:00,407.33,407.71,407.25,407.38,41331.0,394.641,395.0092,394.5635,394.6895,41331.0
2023-03-31 10:05:00,407.28,407.49,407.23,407.25,16575.0,394.5926,394.796,394.5441,394.5635,16575.0
2023-03-31 10:10:00,407.22,407.42,407.16,407.24,17524.0,394.5344,394.7282,394.4763,394.5538,17524.0
2023-03-31 10:15:00,407.35,407.4,407.16,407.31,13534.0,394.6604,394.7088,394.4763,394.6216,13534.0
2023-03-31 10:20:00,407.32,407.38,407.22,407.29,20776.0,394.6313,394.6895,394.5344,394.6023,20776.0
2023-03-31 10:25:00,407.25,407.73,407.19,407.44,29008.0,394.5635,395.0286,394.5054,394.7476,29008.0
2023-03-31 10:30:00,407.42,407.79,407.34,407.72,22631.0,394.7282,395.0867,394.6507,395.0189,22631.0
2023-03-31 10:35:00,407.74,407.91,407.57,407.72,14596.0,395.0383,395.203,394.8735,395.0189,14596.0
2023-03-31 10:40:00,407.78,407.95,407.74,407.95,12948.0,395.077,395.2417,395.0383,395.2417,12948.0
2023-03-31 10:45:00,408.0,408.08,407.85,407.98,26407.0,395.2902,395.3677,395.1448,395.2708,26407.0
2023-03-31 10:50:00,407.95,407.99,407.59,407.79,30254.0,395.2417,395.2805,394.8929,395.0867,30254.0
2023-03-31 10:55:00,407.75,407.99,407.74,407.97,16390.0,395.0479,395.2805,395.0383,395.2611,16390.0
2023-03-31 11:00:00,408.0,408.1,407.89,407.96,15235.0,395.2902,395.387,395.1836,395.2514,15235.0
2023-03-31 11:05:00,407.99,408.04,407.82,407.92,17270.0,395.2805,395.3289,395.1158,395.2126,17270.0
2023-03-31 11:10:00,407.89,408.17,407.88,408.13,14034.0,395.1836,395.4549,395.1739,395.4161,14034.0
2023-03-31 11:15:00,408.15,408.4,408.06,408.28,18632.0,395.4355,395.6777,395.3483,395.5614,18632.0
2023-03-31 11:20:00,408.3,408.77,408.29,408.76,56016.0,395.5808,396.0362,395.5711,396.0265,56016.0
2023-03-31 11:25:00,408.76,408.82,408.49,408.5,18207.0,396.0265,396.0846,395.7649,395.7746,18207.0
2023-03-31 11:30:00,408.47,408.59,408.43,408.57,22282.0,395.7455,395.8618,395.7068,395.8424,22282.0
2023-03-31 11:35:00,408.64,408.65,408.51,408.54,10769.0,395.9102,395.9199,395.7843,395.8133,10769.0
2023-03-31 11:40:00,408.54,408.68,408.48,408.67,16740.0,395.8133,395.949,395.7552,395.9393,16740.0
2023-03-31 11:45:00,408.64,408.73,408.46,408.63,50883.0,395.9102,395.9974,395.7358,395.9005,50883.0
2023-03-31 11:50:00,408.59,408.85,408.59,408.68,11365.0,395.8618,396.1137,395.8618,395.949,11365.0
2023-03-31 11:55:00,408.68,408.94,408.68,408.91,21321.0,395.949,396.2009,395.949,396.1718,21321.0
2023-03-31 12:00:00,408.88,409.13,408.88,409.11,12043.0,396.1427,396.3849,396.1427,396.3656,12043.0
2023-03-31 12:05:00,409.11,409.13,408.82,408.95,25126.0,396.3656,396.3849,396.0846,396.2106,25126.0
2023-03-31 12:10:00,408.96,409.09,408.95,409.05,69913.0,396.2202,396.3462,396.2106,396.3074,69913.0
2023-03-31 12:15:00,409.06,409.16,409.02,409.14,99581.0,396.3171,396.414,396.2784,396.3946,99581.0
2023-03-31 12:20:00,409.13,409.36,409.11,409.15,84400.0,396.3849,396.6078,396.3656,396.4043,84400.0
2023-03-31 12:25:00,409.23,409.45,409.06,409.34,71584.0,396.4818,396.695,396.3171,396.5884,71584.0
2023-03-31 12:30:00,409.31,409.4,409.11,409.13,14795.0,396.5593,396.6465,396.3656,396.3849,14795.0
2023-03-31 12:35:00,409.16,409.22,408.95,409.02,18251.0,396.414,396.4721,396.2106,396.2784,18251.0
2023-03-31 12:40:00,408.98,409.23,408.98,409.04,29020.0,396.2396,396.4818,396.2396,396.2978,29020.0
2023-03-31 12:45:00,409.05,409.05,408.83,409.04,18889.0,396.3074,396.3074,396.0943,396.2978,18889.0
2023-03-31 12:50:00,409.04,409.13,408.85,408.85,60802.0,396.2978,396.3849,396.1137,396.1137,60802.0
2023-03-31 12:55:00,408.85,409.01,408.84,408.99,32748.0,396.1137,396.2687,396.104,396.2493,32748.0
2023-03-31 13:00:00,409.0,409.02,408.78,408.79,19214.0,396.259,396.2784,396.0459,396.0555,19214.0
2023-03-31 13:05:00,408.75,409.05,408.68,409.01,29759.0,396.0168,396.3074,395.949,396.2687,29759.0
2023-03-31 13:10:00,409.02,409.03,408.81,408.95,16091.0,396.2784,396.2881,396.0749,396.2106,16091.0
2023-03-31 13:15:00,408.96,409.1,408.82,408.99,33344.0,396.2202,396.3559,396.0846,396.2493,33344.0
2023-03-31 13:20:00,408.96,409.04,408.81,408.94,27903.0,396.2202,396.2978,396.0749,396.2009,27903.0
2023-03-31 13:25:00,408.94,408.98,408.74,408.77,15247.0,396.2009,396.2396,396.0071,396.0362,15247.0
2023-03-31 13:30:00,408.78,408.82,408.52,408.62,11163.0,396.0459,396.0846,395.794,395.8908,11163.0
2023-03-31 13:35:00,408.62,408.7,408.52,408.69,31365.0,395.8908,395.9683,395.794,395.9587,31365.0
2023-03-31 13:40:00,408.67,408.76,408.51,408.57,11316.0,395.9393,396.0265,395.7843,395.8424,11316.0
2023-03-31 13:45:00,408.59,408.64,408.51,408.55,11818.0,395.8618,395.9102,395.7843,395.823,11818.0
2023-03-31 13:50:00,408.52,408.69,408.47,408.56,14201.0,395.794,395.9587,395.7455,395.8327,14201.0
2023-03-31 13:55:00,408.59,409.02,408.45,408.87,24905.0,395.8618,396.2784,395.7261,396.133,24905.0
2023-03-31 14:00:00,408.93,409.15,408.92,409.14,12569.0,396.1912,396.4043,396.1815,396.3946,12569.0
2023-03-31 14:05:00,409.16,409.47,409.14,409.32,41546.0,396.414,396.7144,396.3946,396.569,41546.0
2023-03-31 14:10:00,409.33,409.41,409.21,409.26,17789.0,396.5787,396.6562,396.4625,396.5109,17789.0
2023-03-31 14:15:00,409.28,409.34,409.09,409.14,12904.0,396.5303,396.5884,396.3462,396.3946,12904.0
2023-03-31 14:20:00,409.11,409.24,408.92,408.96,26564.0,396.3656,396.4915,396.1815,396.2202,26564.0
2023-03-31 14:25:00,408.97,409.0,408.73,408.97,26208.0,396.2299,396.259,395.9974,396.2299,26208.0
2023-03-31 14:30:00,409.0,409.08,408.79,409.07,20377.0,396.259,396.3365,396.0555,396.3268,20377.0
2023-03-31 14:35:00,409.06,409.12,408.92,408.99,28712.0,396.3171,396.3753,396.1815,396.2493,28712.0
2023-03-31 14:40:00,409.01,409.31,408.98,409.19,40571.0,396.2687,396.5593,396.2396,396.4431,40571.0
2023-03-31 14:45:00,409.16,409.25,409.07,409.25,18018.0,396.414,396.5012,396.3268,396.5012,18018.0
2023-03-31 14:50:00,409.25,409.35,409.11,409.32,13018.0,396.5012,396.5981,396.3656,396.569,13018.0
2023-03-31 14:55:00,409.32,409.33,409.01,409.3,23875.0,396.569,396.5787,396.2687,396.5497,23875.0
2023-03-31 15:00:00,409.31,410.0,409.29,409.99,43713.0,396.5593,397.2278,396.54,397.2182,43713.0
2023-03-31 15:05:00,409.99,409.99,409.66,409.89,30721.0,397.2182,397.2182,396.8984,397.1213,30721.0
2023-03-31 15:10:00,409.9,410.02,409.65,409.85,34729.0,397.131,397.2472,396.8888,397.0825,34729.0
2023-03-31 15:15:00,409.8,410.21,409.8,410.2,47599.0,397.0341,397.4313,397.0341,397.4216,47599.0
2023-03-31 15:20:00,410.22,410.73,410.22,410.71,49359.0,397.441,397.9351,397.441,397.9157,49359.0
2023-03-31 15:25:00,410.72,410.85,410.66,410.76,38121.0,397.9254,398.0514,397.8673,397.9642,38121.0
2023-03-31 15:30:00,410.74,410.94,410.43,410.58,46258.0,397.9448,398.1386,397.6445,397.7898,46258.0
2023-03-31 15:35:00,410.51,410.52,410.02,410.04,62620.0,397.722,397.7316,397.2472,397.2666,62620.0
2023-03-31 15:40:00,410.0,410.13,409.89,409.92,28606.0,397.2278,397.3538,397.1213,397.1503,28606.0
2023-03-31 15:45:00,409.85,410.16,409.83,409.97,56746.0,397.0825,397.3829,397.0631,397.1988,56746.0
2023-03-31 15:50:00,409.98,410.51,409.81,410.51,79373.0,397.2085,397.722,397.0438,397.722,79373.0
2023-03-31 15:55:00,410.53,411.44,410.53,411.08,498323.0,397.7413,398.623,397.7413,398.2742,498323.0
2023-04-03 09:30:00,410.71,411.25,410.6,411.23,89739.0,397.9157,398.4389,397.8092,398.4195,89739.0
2023-04-03 09:35:00,411.24,411.61,411.18,411.6,16457.0,398.4292,398.7877,398.3711,398.778,16457.0
2023-04-03 09:40:00,411.65,411.68,411.38,411.38,19753.0,398.8264,398.8555,398.5649,398.5649,19753.0
2023-04-03 09:45:00,411.39,412.22,411.37,412.19,33877.0,398.5745,399.3787,398.5552,399.3496,33877.0
2023-04-03 09:50:00,412.23,412.42,411.99,412.07,21228.0,399.3884,399.5725,399.1559,399.2334,21228.0
2023-04-03 09:55:00,412.04,412.13,411.78,411.9,25153.0,399.2043,399.2915,398.9524,399.0687,25153.0
2023-04-03 10:00:00,411.96,412.6,411.91,412.36,53425.0,399.1268,399.7469,399.0783,399.5143,53425.0
2023-04-03 10:05:00,412.35,412.5,411.9,412.35,46334.0,399.5046,399.65,399.0687,399.5046,46334.0
2023-04-03 10:10:00,412.2,412.53,412.07,412.52,29595.0,399.3593,399.679,399.2334,399.6693,29595.0
2023-04-03 10:15:00,412.49,412.8,412.42,412.66,20947.0,399.6403,399.9406,399.5725,399.805,20947.0
2023-04-03 10:20:00,412.76,413.08,412.55,413.0,31716.0,399.9019,400.2119,399.6984,400.1344,31716.0
2023-04-03 10:25:00,413.03,413.06,412.79,412.96,30307.0,400.1635,400.1925,399.9309,400.0956,30307.0
2023-04-03 10:30:00,412.98,413.16,412.71,412.84,38904.0,400.115,400.2894,399.8534,399.9794,38904.0
2023-04-03 10:35:00,412.86,412.89,412.08,412.09,25974.0,399.9988,400.0278,399.2431,399.2527,25974.0
2023-04-03 10:40:00,412.14,412.26,412.02,412.05,19322.0,399.3012,399.4174,399.1849,399.214,19322.0
2023-04-03 10:45:00,412.05,412.14,411.38,411.4,55512.0,399.214,399.3012,398.5649,398.5842,55512.0
2023-04-03 10:50:00,411.43,411.56,410.94,411.06,40212.0,398.6133,398.7393,398.1386,398.2548,40212.0
2023-04-03 10:55:00,411.11,411.22,410.75,410.75,55474.0,398.3033,398.4098,397.9545,397.9545,55474.0
2023-04-03 11:00:00,410.78,410.99,410.69,410.77,144064.0,397.9835,398.187,397.8964,397.9739,144064.0
2023-04-03 11:05:00,410.71,410.84,410.37,410.48,25530.0,397.9157,398.0417,397.5863,397.6929,25530.0
2023-04-03 11:10:00,410.44,410.49,410.2,410.32,25196.0,397.6541,397.7026,397.4216,397.5379,25196.0
2023-04-03 11:15:00,410.31,410.85,410.24,410.8,22733.0,397.5282,398.0514,397.4604,398.0029,22733.0
2023-04-03 11:20:00,410.84,410.89,410.66,410.74,14838.0,398.0417,398.0901,397.8673,397.9448,14838.0
2023-04-03 11:25:00,410.75,410.91,410.69,410.82,20442.0,397.9545,398.1095,397.8964,398.0223,20442.0
2023-04-03 11:30:00,410.8,411.08,410.77,410.94,22176.0,398.0029,398.2742,397.9739,398.1386,22176.0
2023-04-03 11:35:00,410.98,411.08,410.84,410.93,18426.0,398.1773,398.2742,398.0417,398.1289,18426.0
2023-04-03 11:40:00,410.96,411.01,410.79,410.8,17922.0,398.1579,398.2064,397.9932,398.0029,17922.0
2023-04-03 11:45:00,410.76,411.12,410.73,411.04,66845.0,397.9642,398.313,397.9351,398.2355,66845.0
2023-04-03 11:50:00,411.03,411.05,410.86,411.02,25689.0,398.2258,398.2451,398.0611,398.2161,25689.0
2023-04-03 11:55:00,411.03,411.27,411.0,411.27,19685.0,398.2258,398.4583,398.1967,398.4583,19685.0
2023-04-03 12:00:00,411.27,411.43,411.17,411.33,20105.0,398.4583,398.6133,398.3614,398.5164,20105.0
2023-04-03 12:05:00,411.37,411.43,411.15,411.35,40284.0,398.5552,398.6133,398.342,398.5358,40284.0
2023-04-03 12:10:00,411.32,411.56,411.3,411.53,27061.0,398.5067,398.7393,398.4874,398.7102,27061.0
2023-04-03 12:15:00,411.56,411.64,411.52,411.59,15662.0,398.7393,398.8168,398.7005,398.7683,15662.0
2023-04-03 12:20:00,411.62,411.64,411.27,411.42,28074.0,398.7974,398.8168,398.4583,398.6036,28074.0
2023-04-03 12:25:00,411.41,411.59,411.35,411.42,22852.0,398.5939,398.7683,398.5358,398.6036,22852.0
2023-04-03 12:30:00,411.41,411.49,411.27,411.46,10118.0,398.5939,398.6714,398.4583,398.6424,10118.0
2023-04-03 12:35:00,411.48,411.52,411.35,411.45,17607.0,398.6617,398.7005,398.5358,398.6327,17607.0
2023-04-03 12:40:00,411.46,411.47,411.2,411.22,12368.0,398.6424,398.6521,398.3905,398.4098,12368.0
2023-04-03 12:45:00,411.22,411.39,411.17,411.36,14127.0,398.4098,398.5745,398.3614,398.5455,14127.0
2023-04-03 12:50:00,411.36,411.56,411.15,411.16,14563.0,398.5455,398.7393,398.342,398.3517,14563.0
2023-04-03 12:55:00,411.13,411.18,411.0,411.05,11486.0,398.3226,398.3711,398.1967,398.2451,11486.0
2023-04-03 13:00:00,410.99,411.03,410.73,410.99,18268.0,398.187,398.2258,397.9351,398.187,18268.0
2023-04-03 13:05:00,410.99,411.22,410.81,411.2,16000.0,398.187,398.4098,398.0126,398.3905,16000.0
2023-04-03 13:10:00,411.24,411.43,411.24,411.3,15531.0,398.4292,398.6133,398.4292,398.4874,15531.0
2023-04-03 13:15:00,411.3,411.47,411.27,411.45,14841.0,398.4874,398.6521,398.4583,398.6327,14841.0
2023-04-03 13:20:00,411.41,411.53,411.24,411.45,14166.0,398.5939,398.7102,398.4292,398.6327,14166.0
2023-04-03 13:25:00,411.4,411.44,411.0,411.0,12031.0,398.5842,398.623,398.1967,398.1967,12031.0
2023-04-03 13:30:00,410.98,411.18,410.88,411.1,15650.0,398.1773,398.3711,398.0804,398.2936,15650.0
2023-04-03 13:35:00,411.08,411.37,411.02,411.2,28616.0,398.2742,398.5552,398.2161,398.3905,28616.0
2023-04-03 13:40:00,411.19,411.19,410.89,410.95,8144.0,398.3808,398.3808,398.0901,398.1483,8144.0
2023-04-03 13:45:00,410.95,410.97,410.74,410.87,19677.0,398.1483,398.1676,397.9448,398.0707,19677.0
2023-04-03 13:50:00,410.85,410.89,410.7,410.81,38573.0,398.0514,398.0901,397.906,398.0126,38573.0
2023-04-03 13:55:00,410.8,411.08,410.69,411.01,15236.0,398.0029,398.2742,397.8964,398.2064,15236.0
2023-04-03 14:00:00,410.98,411.07,410.89,410.94,28147.0,398.1773,398.2645,398.0901,398.1386,28147.0
2023-04-03 14:05:00,410.94,411.21,410.93,411.0,25518.0,398.1386,398.4002,398.1289,398.1967,25518.0
2023-04-03 14:10:00,411.0,411.27,410.95,411.14,14368.0,398.1967,398.4583,398.1483,398.3323,14368.0
2023-04-03 14:15:00,411.13,411.16,410.95,411.12,13476.0,398.3226,398.3517,398.1483,398.313,13476.0
2023-04-03 14:20:00,411.11,411.29,410.96,411.28,16360.0,398.3033,398.4777,398.1579,398.468,16360.0
2023-04-03 14:25:00,411.27,411.42,411.24,411.37,10727.0,398.4583,398.6036,398.4292,398.5552,10727.0
2023-04-03 14:30:00,411.37,411.65,411.34,411.62,20545.0,398.5552,398.8264,398.5261,398.7974,20545.0
2023-04-03 14:35:00,411.6,411.95,411.59,411.86,14527.0,398.778,399.1171,398.7683,399.0299,14527.0
2023-04-03 14:40:00,411.87,411.95,411.78,411.82,12318.0,399.0396,399.1171,398.9524,398.9912,12318.0
2023-04-03 14:45:00,411.84,412.08,411.8,412.0,19470.0,399.0105,399.2431,398.9718,399.1655,19470.0
2023-04-03 14:50:00,411.99,412.23,411.99,412.05,21461.0,399.1559,399.3884,399.1559,399.214,21461.0
2023-04-03 14:55:00,412.06,412.22,412.05,412.16,29414.0,399.2237,399.3787,399.214,399.3206,29414.0
2023-04-03 15:00:00,412.19,412.49,412.08,412.24,43622.0,399.3496,399.6403,399.2431,399.3981,43622.0
2023-04-03 15:05:00,412.33,412.4,412.12,412.21,32304.0,399.4853,399.5531,399.2818,399.369,32304.0
2023-04-03 15:10:00,412.23,412.49,412.22,412.39,44325.0,399.3884,399.6403,399.3787,399.5434,44325.0
2023-04-03 15:15:00,412.38,412.43,412.25,412.35,31193.0,399.5337,399.5821,399.4078,399.5046,31193.0
2023-04-03 15:20:00,412.35,412.46,412.25,412.36,18275.0,399.5046,399.6112,399.4078,399.5143,18275.0
2023-04-03 15:25:00,412.38,412.76,412.38,412.62,30219.0,399.5337,399.9019,399.5337,399.7662,30219.0
2023-04-03 15:30:00,412.61,412.94,412.52,412.68,48127.0,399.7565,400.0763,399.6693,399.8244,48127.0
2023-04-03 15:35:00,412.71,412.84,412.54,412.54,33340.0,399.8534,399.9794,399.6887,399.6887,33340.0
2023-04-03 15:40:00,412.51,412.76,412.31,412.73,62804.0,399.6597,399.9019,399.4659,399.8728,62804.0
2023-04-03 15:45:00,412.71,412.85,412.6,412.65,76066.0,399.8534,399.9891,399.7469,399.7953,76066.0
2023-04-03 15:50:00,412.66,412.81,412.4,412.55,65693.0,399.805,399.9503,399.5531,399.6984,65693.0
2023-04-03 15:55:00,412.57,412.96,412.57,412.67,323405.0,399.7178,400.0956,399.7178,399.8147,323405.0
2023-04-04 09:30:00,413.42,413.52,412.94,413.14,125871.0,400.5413,400.6382,400.0763,400.27,125871.0
2023-04-04 09:35:00,413.16,413.4,412.91,412.93,28761.0,400.2894,400.5219,400.0472,400.0666,28761.0
2023-04-04 09:40:00,412.94,412.98,412.36,412.36,17449.0,400.0763,400.115,399.5143,399.5143,17449.0
2023-04-04 09:45:00,412.35,412.64,412.27,412.61,11846.0,399.5046,399.7856,399.4271,399.7565,11846.0
2023-04-04 09:50:00,412.61,412.79,412.57,412.76,35340.0,399.7565,399.9309,399.7178,399.9019,35340.0
2023-04-04 09:55:00,412.76,412.93,412.6,412.76,9780.0,399.9019,400.0666,399.7469,399.9019,9780.0
2023-04-04 10:00:00,412.8,413.69,412.8,413.26,79674.0,399.9406,400.8029,399.9406,400.3863,79674.0
2023-04-04 10:05:00,413.24,413.37,412.94,413.14,20342.0,400.3669,400.4929,400.0763,400.27,20342.0
2023-04-04 10:10:00,413.12,413.49,413.01,413.24,24904.0,400.2507,400.6091,400.1441,400.3669,24904.0
2023-04-04 10:15:00,413.32,413.38,412.6,412.73,26956.0,400.4444,400.5026,399.7469,399.8728,26956.0
2023-04-04 10:20:00,412.67,412.67,411.77,412.0,40786.0,399.8147,399.8147,398.9427,399.1655,40786.0
2023-04-04 10:25:00,411.99,412.3,411.94,412.13,23027.0,399.1559,399.4562,399.1074,399.2915,23027.0
2023-04-04 10:30:00,412.26,412.7,412.18,412.63,20202.0,399.4174,399.8437,399.3399,399.7759,20202.0
2023-04-04 10:35:00,412.63,412.79,412.26,412.28,40051.0,399.7759,399.9309,399.4174,399.4368,40051.0
2023-04-04 10:40:00,412.29,412.29,411.65,412.07,82492.0,399.4465,399.4465,398.8264,399.2334,82492.0
2023-04-04 10:45:00,412.06,412.11,411.63,411.65,24834.0,399.2237,399.2721,398.8071,398.8264,24834.0
2023-04-04 10:50:00,411.63,411.86,411.52,411.84,34009.0,398.8071,399.0299,398.7005,399.0105,34009.0
2023-04-04 10:55:00,411.83,412.08,411.33,411.53,37385.0,399.0008,399.2431,398.5164,398.7102,37385.0
2023-04-04 11:00:00,411.47,411.47,410.96,411.36,137371.0,398.6521,398.6521,398.1579,398.5455,137371.0
2023-04-04 11:05:00,411.43,411.44,410.7,410.72,18439.0,398.6133,398.623,397.906,397.9254,18439.0
2023-04-04 11:10:00,410.73,410.98,410.54,410.89,29679.0,397.9351,398.1773,397.751,398.0901,29679.0
2023-04-04 11:15:00,410.88,410.88,409.99,410.27,18263.0,398.0804,398.0804,397.2182,397.4894,18263.0
2023-04-04 11:20:00,410.3,410.55,410.3,410.36,18186.0,397.5185,397.7607,397.5185,397.5766,18186.0
2023-04-04 11:25:00,410.49,410.81,410.28,410.65,55129.0,397.7026,398.0126,397.4991,397.8576,55129.0
2023-04-04 11:30:00,410.63,410.71,410.2,410.37,21986.0,397.8382,397.9157,397.4216,397.5863,21986.0
2023-04-04 11:35:00,410.41,410.76,410.36,410.36,33677.0,397.6251,397.9642,397.5766,397.5766,33677.0
2023-04-04 11:40:00,410.38,410.56,410.25,410.5,15308.0,397.596,397.7704,397.4701,397.7123,15308.0
2023-04-04 11:45:00,410.7,410.84,410.63,410.64,14946.0,397.906,398.0417,397.8382,397.8479,14946.0
2023-04-04 11:50:00,410.55,410.6,410.41,410.55,30512.0,397.7607,397.8092,397.6251,397.7607,30512.0
2023-04-04 11:55:00,410.6,410.63,410.03,410.04,63743.0,397.8092,397.8382,397.2569,397.2666,63743.0
2023-04-04 12:00:00,410.0,410.24,409.9,409.92,17184.0,397.2278,397.4604,397.131,397.1503,17184.0
2023-04-04 12:05:00,410.02,410.04,409.26,409.38,32509.0,397.2472,397.2666,396.5109,396.6272,32509.0
2023-04-04 12:10:00,409.61,409.62,409.21,409.38,25213.0,396.85,396.8597,396.4625,396.6272,25213.0
2023-04-04 12:15:00,409.37,409.38,409.15,409.18,11882.0,396.6175,396.6272,396.4043,396.4334,11882.0
2023-04-04 12:20:00,409.14,409.65,409.0,409.65,32232.0,396.3946,396.8888,396.259,396.8888,32232.0
2023-04-04 12:25:00,409.75,410.05,409.75,410.02,20169.0,396.9856,397.2763,396.9856,397.2472,20169.0
2023-04-04 12:30:00,410.06,410.26,409.93,410.0,14598.0,397.286,397.4797,397.16,397.2278,14598.0
2023-04-04 12:35:00,409.88,409.94,409.66,409.84,131105.0,397.1116,397.1697,396.8984,397.0728,131105.0
2023-04-04 12:40:00,409.92,410.2,409.92,410.18,27182.0,397.1503,397.4216,397.1503,397.4022,27182.0
2023-04-04 12:45:00,410.22,410.3,410.08,410.14,17637.0,397.441,397.5185,397.3054,397.3635,17637.0
2023-04-04 12:50:00,410.19,410.21,409.87,409.91,19187.0,397.4119,397.4313,397.1019,397.1407,19187.0
2023-04-04 12:55:00,409.9,410.27,409.88,410.11,12708.0,397.131,397.4894,397.1116,397.3344,12708.0
2023-04-04 13:00:00,410.09,410.27,409.9,410.24,68172.0,397.315,397.4894,397.131,397.4604,68172.0
2023-04-04 13:05:00,410.19,410.56,410.18,410.33,20615.0,397.4119,397.7704,397.4022,397.5476,20615.0
2023-04-04 13:10:00,410.3,410.31,410.08,410.31,12184.0,397.5185,397.5282,397.3054,397.5282,12184.0
2023-04-04 13:15:00,410.4,410.75,410.4,410.7,26786.0,397.6154,397.9545,397.6154,397.906,26786.0
2023-04-04 13:20:00,410.7,410.85,410.54,410.85,14551.0,397.906,398.0514,397.751,398.0514,14551.0
2023-04-04 13:25:00,410.87,410.88,410.7,410.74,15998.0,398.0707,398.0804,397.906,397.9448,15998.0
2023-04-04 13:30:00,410.81,411.02,410.63,410.77,34969.0,398.0126,398.2161,397.8382,397.9739,34969.0
2023-04-04 13:35:00,410.77,410.92,410.74,410.87,23062.0,397.9739,398.1192,397.9448,398.0707,23062.0
2023-04-04 13:40:00,410.87,410.97,410.52,410.55,21388.0,398.0707,398.1676,397.7316,397.7607,21388.0
2023-04-04 13:45:00,410.52,410.72,410.29,410.72,60770.0,397.7316,397.9254,397.5088,397.9254,60770.0
2023-04-04 13:50:00,410.7,410.74,410.43,410.46,23533.0,397.906,397.9448,397.6445,397.6735,23533.0
2023-04-04 13:55:00,410.43,410.6,410.38,410.46,9702.0,397.6445,397.8092,397.596,397.6735,9702.0
2023-04-04 14:00:00,410.42,410.59,410.3,410.51,18312.0,397.6348,397.7995,397.5185,397.722,18312.0
2023-04-04 14:05:00,410.53,410.68,410.44,410.45,11905.0,397.7413,397.8867,397.6541,397.6638,11905.0
2023-04-04 14:10:00,410.52,410.73,410.5,410.58,14472.0,397.7316,397.9351,397.7123,397.7898,14472.0
2023-04-04 14:15:00,410.61,410.61,410.24,410.32,21309.0,397.8188,397.8188,397.4604,397.5379,21309.0
2023-04-04 14:20:00,410.3,410.43,409.9,409.9,29526.0,397.5185,397.6445,397.131,397.131,29526.0
2023-04-04 14:25:00,409.96,410.11,409.68,409.74,30252.0,397.1891,397.3344,396.9178,396.9759,30252.0
2023-04-04 14:30:00,409.73,409.73,409.47,409.64,30514.0,396.9663,396.9663,396.7144,396.8791,30514.0
2023-04-04 14:35:00,409.66,410.2,409.56,410.06,16664.0,396.8984,397.4216,396.8016,397.286,16664.0
2023-04-04 14:40:00,410.07,410.13,409.88,410.02,36461.0,397.2957,397.3538,397.1116,397.2472,36461.0
2023-04-04 14:45:00,409.94,410.0,409.83,409.97,23381.0,397.1697,397.2278,397.0631,397.1988,23381.0
2023-04-04 14:50:00,409.98,410.09,409.86,410.03,14604.0,397.2085,397.315,397.0922,397.2569,14604.0
2023-04-04 14:55:00,409.99,410.03,409.5,409.65,35279.0,397.2182,397.2569,396.7434,396.8888,35279.0
2023-04-04 15:00:00,409.56,410.02,409.43,410.01,23381.0,396.8016,397.2472,396.6756,397.2375,23381.0
2023-04-04 15:05:00,410.06,410.06,409.84,409.96,36039.0,397.286,397.286,397.0728,397.1891,36039.0
2023-04-04 15:10:00,409.93,410.06,409.62,409.84,32878.0,397.16,397.286,396.8597,397.0728,32878.0
2023-04-04 15:15:00,409.86,410.13,409.86,410.07,21888.0,397.0922,397.3538,397.0922,397.2957,21888.0
2023-04-04 15:20:00,410.08,410.27,409.8,409.94,43362.0,397.3054,397.4894,397.0341,397.1697,43362.0
2023-04-04 15:25:00,409.87,409.99,409.55,409.56,19199.0,397.1019,397.2182,396.7919,396.8016,19199.0
2023-04-04 15:30:00,409.55,409.72,409.51,409.57,69300.0,396.7919,396.9566,396.7531,396.8112,69300.0
2023-04-04 15:35:00,409.52,409.73,409.24,409.73,23412.0,396.7628,396.9663,396.4915,396.9663,23412.0
2023-04-04 15:40:00,409.75,409.8,409.41,409.43,37718.0,396.9856,397.0341,396.6562,396.6756,37718.0
2023-04-04 15:45:00,409.44,409.59,409.28,409.52,21915.0,396.6853,396.8306,396.5303,396.7628,21915.0
2023-04-04 15:50:00,409.48,410.25,409.47,410.11,47192.0,396.724,397.4701,396.7144,397.3344,47192.0
2023-04-04 15:55:00,410.11,410.49,410.06,410.44,127707.0,397.3344,397.7026,397.286,397.6541,127707.0
2023-04-05 09:30:00,409.67,410.04,409.63,409.81,106637.0,396.9081,397.2666,396.8694,397.0438,106637.0
2023-04-05 09:35:00,409.77,409.92,409.59,409.63,41004.0,397.005,397.1503,396.8306,396.8694,41004.0
2023-04-05 09:40:00,409.63,409.97,409.57,409.75,53284.0,396.8694,397.1988,396.8112,396.9856,53284.0
2023-04-05 09:45:00,409.75,410.12,409.62,409.85,47310.0,396.9856,397.3441,396.8597,397.0825,47310.0
2023-04-05 09:50:00,409.88,410.4,409.83,410.18,33773.0,397.1116,397.6154,397.0631,397.4022,33773.0
2023-04-05 09:55:00,410.17,410.28,410.06,410.17,24923.0,397.3926,397.4991,397.286,397.3926,24923.0
2023-04-05 10:00:00,410.26,410.48,409.43,409.45,84344.0,397.4797,397.6929,396.6756,396.695,84344.0
2023-04-05 10:05:00,409.44,409.65,409.13,409.28,31327.0,396.6853,396.8888,396.3849,396.5303,31327.0
2023-04-05 10:10:00,409.26,409.37,409.03,409.37,15697.0,396.5109,396.6175,396.2881,396.6175,15697.0
2023-04-05 10:15:00,409.33,409.52,409.12,409.22,48603.0,396.5787,396.7628,396.3753,396.4721,48603.0
2023-04-05 10:20:00,409.21,409.92,409.21,409.87,30435.0,396.4625,397.1503,396.4625,397.1019,30435.0
2023-04-05 10:25:00,409.86,409.89,408.97,409.09,42226.0,397.0922,397.1213,396.2299,396.3462,42226.0
2023-04-05 10:30:00,409.01,409.58,408.99,409.25,26078.0,396.2687,396.8209,396.2493,396.5012,26078.0
2023-04-05 10:35:00,409.23,409.39,409.08,409.15,30147.0,396.4818,396.6369,396.3365,396.4043,30147.0
2023-04-05 10:40:00,409.16,409.16,408.46,408.48,41025.0,396.414,396.414,395.7358,395.7552,41025.0
2023-04-05 10:45:00,408.41,408.64,408.32,408.43,26456.0,395.6874,395.9102,395.6002,395.7068,26456.0
2023-04-05 10:50:00,408.45,408.45,407.97,408.28,51580.0,395.7261,395.7261,395.2611,395.5614,51580.0
2023-04-05 10:55:00,408.32,408.35,408.12,408.12,45720.0,395.6002,395.6292,395.4064,395.4064,45720.0
2023-04-05 11:00:00,408.08,408.27,407.92,408.25,32345.0,395.3677,395.5517,395.2126,395.5324,32345.0
2023-04-05 11:05:00,408.17,408.45,408.17,408.43,36301.0,395.4549,395.7261,395.4549,395.7068,36301.0
2023-04-05 11:10:00,408.4,408.75,408.28,408.62,36871.0,395.6777,396.0168,395.5614,395.8908,36871.0
2023-04-05 11:15:00,408.61,408.78,408.44,408.49,44235.0,395.8811,396.0459,395.7164,395.7649,44235.0
2023-04-05 11:20:00,408.55,408.66,408.42,408.55,17966.0,395.823,395.9296,395.6971,395.823,17966.0
2023-04-05 11:25:00,408.52,408.55,408.2,408.33,52745.0,395.794,395.823,395.4839,395.6099,52745.0
2023-04-05 11:30:00,408.38,408.99,408.25,408.88,45050.0,395.6583,396.2493,395.5324,396.1427,45050.0
2023-04-05 11:35:00,408.91,409.16,408.86,408.96,37191.0,396.1718,396.414,396.1234,396.2202,37191.0
2023-04-05 11:40:00,409.01,409.02,408.59,408.64,77739.0,396.2687,396.2784,395.8618,395.9102,77739.0
2023-04-05 11:45:00,408.63,408.92,408.58,408.67,44535.0,395.9005,396.1815,395.8521,395.9393,44535.0
2023-04-05 11:50:00,408.64,408.73,408.39,408.39,21655.0,395.9102,395.9974,395.668,395.668,21655.0
2023-04-05 11:55:00,408.37,408.84,408.37,408.83,30062.0,395.6486,396.104,395.6486,396.0943,30062.0
2023-04-05 12:00:00,408.84,408.88,408.59,408.6,58138.0,396.104,396.1427,395.8618,395.8715,58138.0
2023-04-05 12:05:00,408.6,408.62,408.23,408.27,31215.0,395.8715,395.8908,395.513,395.5517,31215.0
2023-04-05 12:10:00,408.28,408.42,408.26,408.3,31773.0,395.5614,395.6971,395.5421,395.5808,31773.0
2023-04-05 12:15:00,408.29,408.42,407.92,408.37,35580.0,395.5711,395.6971,395.2126,395.6486,35580.0
2023-04-05 12:20:00,408.44,408.44,408.22,408.33,28194.0,395.7164,395.7164,395.5033,395.6099,28194.0
2023-04-05 12:25:00,408.29,408.29,407.69,407.92,45282.0,395.5711,395.5711,394.9898,395.2126,45282.0
2023-04-05 12:30:00,407.91,407.91,407.65,407.81,43694.0,395.203,395.203,394.9511,395.1061,43694.0
2023-04-05 12:35:00,407.87,408.27,407.86,408.1,21699.0,395.1642,395.5517,395.1545,395.387,21699.0
2023-04-05 12:40:00,408.11,408.21,407.92,408.03,15449.0,395.3967,395.4936,395.2126,395.3192,15449.0
2023-04-05 12:45:00,408.08,408.08,407.8,407.81,14724.0,395.3677,395.3677,395.0964,395.1061,14724.0
2023-04-05 12:50:00,407.76,407.93,407.65,407.92,11812.0,395.0576,395.2223,394.9511,395.2126,11812.0
2023-04-05 12:55:00,407.93,408.12,407.88,407.95,14893.0,395.2223,395.4064,395.1739,395.2417,14893.0
2023-04-05 13:00:00,407.92,408.13,407.77,408.13,17677.0,395.2126,395.4161,395.0673,395.4161,17677.0
2023-04-05 13:05:00,408.15,408.43,408.15,408.23,31419.0,395.4355,395.7068,395.4355,395.513,31419.0
2023-04-05 13:10:00,408.16,408.58,408.11,408.31,46885.0,395.4452,395.8521,395.3967,395.5905,46885.0
2023-04-05 13:15:00,408.32,408.68,408.32,408.63,21068.0,395.6002,395.949,395.6002,395.9005,21068.0
2023-04-05 13:20:00,408.65,408.76,408.48,408.67,65163.0,395.9199,396.0265,395.7552,395.9393,65163.0
2023-04-05 13:25:00,408.63,408.86,408.62,408.66,27192.0,395.9005,396.1234,395.8908,395.9296,27192.0
2023-04-05 13:30:00,408.69,408.83,408.65,408.7,17908.0,395.9587,396.0943,395.9199,395.9683,17908.0
2023-04-05 13:35:00,408.66,408.77,408.52,408.73,23896.0,395.9296,396.0362,395.794,395.9974,23896.0
2023-04-05 13:40:00,408.72,408.74,408.48,408.58,19288.0,395.9877,396.0071,395.7552,395.8521,19288.0
2023-04-05 13:45:00,408.55,408.58,408.32,408.4,21629.0,395.823,395.8521,395.6002,395.6777,21629.0
2023-04-05 13:50:00,408.43,408.75,408.43,408.6,17342.0,395.7068,396.0168,395.7068,395.8715,17342.0
2023-04-05 13:55:00,408.64,408.99,408.64,408.91,26034.0,395.9102,396.2493,395.9102,396.1718,26034.0
2023-04-05 14:00:00,408.93,409.4,408.91,409.28,28639.0,396.1912,396.6465,396.1718,396.5303,28639.0
2023-04-05 14:05:00,409.35,409.46,409.15,409.16,16010.0,396.5981,396.7047,396.4043,396.414,16010.0
2023-04-05 14:10:00,409.15,409.16,408.88,409.04,56220.0,396.4043,396.414,396.1427,396.2978,56220.0
2023-04-05 14:15:00,409.12,409.22,409.05,409.2,40676.0,396.3753,396.4721,396.3074,396.4528,40676.0
2023-04-05 14:20:00,409.16,409.17,408.87,408.89,30059.0,396.414,396.4237,396.133,396.1524,30059.0
2023-04-05 14:25:00,408.89,409.05,408.82,408.91,50073.0,396.1524,396.3074,396.0846,396.1718,50073.0
2023-04-05 14:30:00,408.85,409.23,408.82,409.14,39062.0,396.1137,396.4818,396.0846,396.3946,39062.0
2023-04-05 14:35:00,409.13,409.55,409.08,409.37,25215.0,396.3849,396.7919,396.3365,396.6175,25215.0
2023-04-05 14:40:00,409.37,409.48,409.03,409.17,43612.0,396.6175,396.724,396.2881,396.4237,43612.0
2023-04-05 14:45:00,409.26,409.47,409.17,409.28,16112.0,396.5109,396.7144,396.4237,396.5303,16112.0
2023-04-05 14:50:00,409.28,409.4,409.17,409.21,20019.0,396.5303,396.6465,396.4237,396.4625,20019.0
2023-04-05 14:55:00,409.19,409.37,409.16,409.29,37547.0,396.4431,396.6175,396.414,396.54,37547.0
2023-04-05 15:00:00,409.22,409.28,408.98,409.08,31988.0,396.4721,396.5303,396.2396,396.3365,31988.0
2023-04-05 15:05:00,409.11,409.24,408.76,408.83,35965.0,396.3656,396.4915,396.0265,396.0943,35965.0
2023-04-05 15:10:00,408.86,409.06,408.67,408.72,74216.0,396.1234,396.3171,395.9393,395.9877,74216.0
2023-04-05 15:15:00,408.73,408.83,408.65,408.66,25077.0,395.9974,396.0943,395.9199,395.9296,25077.0
2023-04-05 15:20:00,408.65,408.95,408.61,408.85,58956.0,395.9199,396.2106,395.8811,396.1137,58956.0
2023-04-05 15:25:00,408.84,409.16,408.84,408.99,36505.0,396.104,396.414,396.104,396.2493,36505.0
2023-04-05 15:30:00,409.01,409.28,409.01,409.24,27231.0,396.2687,396.5303,396.2687,396.4915,27231.0
2023-04-05 15:35:00,409.24,409.44,409.13,409.13,33106.0,396.4915,396.6853,396.3849,396.3849,33106.0
2023-04-05 15:40:00,409.13,409.5,408.96,409.5,45966.0,396.3849,396.7434,396.2202,396.7434,45966.0
2023-04-05 15:45:00,409.48,409.52,409.15,409.24,46425.0,396.724,396.7628,396.4043,396.4915,46425.0
2023-04-05 15:50:00,409.32,409.59,409.28,409.53,28403.0,396.569,396.8306,396.5303,396.7725,28403.0
2023-04-05 15:55:00,409.56,409.63,409.35,409.43,65543.0,396.8016,396.8694,396.5981,396.6756,65543.0
2023-04-06 09:30:00,408.57,408.66,407.92,408.0,45254.0,395.8424,395.9296,395.2126,395.2902,45254.0
2023-04-06 09:35:00,408.0,408.2,407.71,407.77,70173.0,395.2902,395.4839,395.0092,395.0673,70173.0
2023-04-06 09:40:00,407.74,407.89,407.52,407.82,15846.0,395.0383,395.1836,394.8251,395.1158,15846.0
2023-04-06 09:45:00,407.77,407.78,407.44,407.77,17883.0,395.0673,395.077,394.7476,395.0673,17883.0
2023-04-06 09:50:00,407.72,407.96,407.55,407.67,25384.0,395.0189,395.2514,394.8542,394.9704,25384.0
2023-04-06 09:55:00,407.6,407.94,407.46,407.87,20346.0,394.9026,395.232,394.767,395.1642,20346.0
2023-04-06 10:00:00,407.98,408.41,407.86,408.15,32693.0,395.2708,395.6874,395.1545,395.4355,32693.0
2023-04-06 10:05:00,408.2,408.62,408.2,408.45,25738.0,395.4839,395.8908,395.4839,395.7261,25738.0
2023-04-06 10:10:00,408.5,409.02,408.5,408.94,24507.0,395.7746,396.2784,395.7746,396.2009,24507.0
2023-04-06 10:15:00,408.97,409.04,408.72,408.86,43148.0,396.2299,396.2978,395.9877,396.1234,43148.0
2023-04-06 10:20:00,408.69,408.71,408.42,408.48,24824.0,395.9587,395.978,395.6971,395.7552,24824.0
2023-04-06 10:25:00,408.42,408.69,408.38,408.57,49191.0,395.6971,395.9587,395.6583,395.8424,49191.0
2023-04-06 10:30:00,408.59,408.86,408.46,408.82,16378.0,395.8618,396.1234,395.7358,396.0846,16378.0
2023-04-06 10:35:00,408.79,408.9,408.34,408.42,28439.0,396.0555,396.1621,395.6196,395.6971,28439.0
2023-04-06 10:40:00,408.44,408.51,407.89,408.16,21837.0,395.7164,395.7843,395.1836,395.4452,21837.0
2023-04-06 10:45:00,408.12,408.56,408.03,408.26,61307.0,395.4064,395.8327,395.3192,395.5421,61307.0
2023-04-06 10:50:00,408.27,408.3,408.08,408.16,18699.0,395.5517,395.5808,395.3677,395.4452,18699.0
2023-04-06 10:55:00,408.13,408.22,407.89,408.19,38861.0,395.4161,395.5033,395.1836,395.4742,38861.0
2023-04-06 11:00:00,408.21,408.65,407.99,408.55,23272.0,395.4936,395.9199,395.2805,395.823,23272.0
2023-04-06 11:05:00,408.55,408.94,408.53,408.74,22477.0,395.823,396.2009,395.8036,396.0071,22477.0
2023-04-06 11:10:00,408.75,408.98,408.62,408.8,20775.0,396.0168,396.2396,395.8908,396.0652,20775.0
2023-04-06 11:15:00,408.83,408.94,408.76,408.94,15945.0,396.0943,396.2009,396.0265,396.2009,15945.0
2023-04-06 11:20:00,408.99,409.08,408.85,408.93,11010.0,396.2493,396.3365,396.1137,396.1912,11010.0
2023-04-06 11:25:00,408.88,409.06,408.79,408.9,18843.0,396.1427,396.3171,396.0555,396.1621,18843.0
2023-04-06 11:30:00,408.95,409.18,408.84,409.03,11966.0,396.2106,396.4334,396.104,396.2881,11966.0
2023-04-06 11:35:00,408.96,409.34,408.91,409.3,20628.0,396.2202,396.5884,396.1718,396.5497,20628.0
2023-04-06 11:40:00,409.31,409.52,409.26,409.51,13892.0,396.5593,396.7628,396.5109,396.7531,13892.0
2023-04-06 11:45:00,409.53,409.89,409.46,409.69,16289.0,396.7725,397.1213,396.7047,396.9275,16289.0
2023-04-06 11:50:00,409.69,409.71,409.54,409.66,13757.0,396.9275,396.9469,396.7822,396.8984,13757.0
2023-04-06 11:55:00,409.69,409.91,409.69,409.85,16181.0,396.9275,397.1407,396.9275,397.0825,16181.0
2023-04-06 12:00:00,409.97,410.38,409.97,410.23,36837.0,397.1988,397.596,397.1988,397.4507,36837.0
2023-04-06 12:05:00,410.29,410.39,410.03,410.12,29762.0,397.5088,397.6057,397.2569,397.3441,29762.0
2023-04-06 12:10:00,410.1,410.28,410.08,410.27,10138.0,397.3247,397.4991,397.3054,397.4894,10138.0
2023-04-06 12:15:00,410.28,410.4,410.12,410.12,11865.0,397.4991,397.6154,397.3441,397.3441,11865.0
2023-04-06 12:20:00,410.1,410.26,410.0,410.24,9127.0,397.3247,397.4797,397.2278,397.4604,9127.0
2023-04-06 12:25:00,410.24,410.31,410.18,410.23,5585.0,397.4604,397.5282,397.4022,397.4507,5585.0
2023-04-06 12:30:00,410.28,410.82,410.28,410.63,17276.0,397.4991,398.0223,397.4991,397.8382,17276.0
2023-04-06 12:35:00,410.62,410.81,410.6,410.67,62541.0,397.8285,398.0126,397.8092,397.877,62541.0
2023-04-06 12:40:00,410.69,410.92,410.61,410.83,11974.0,397.8964,398.1192,397.8188,398.032,11974.0
2023-04-06 12:45:00,410.86,410.9,410.6,410.6,24789.0,398.0611,398.0998,397.8092,397.8092,24789.0
2023-04-06 12:50:00,410.63,410.83,410.62,410.63,11019.0,397.8382,398.032,397.8285,397.8382,11019.0
2023-04-06 12:55:00,410.61,410.61,410.34,410.36,11618.0,397.8188,397.8188,397.5573,397.5766,11618.0
2023-04-06 13:00:00,410.35,410.64,410.2,410.55,14979.0,397.5669,397.8479,397.4216,397.7607,14979.0
2023-04-06 13:05:00,410.51,410.76,410.48,410.63,10200.0,397.722,397.9642,397.6929,397.8382,10200.0
2023-04-06 13:10:00,410.72,410.73,410.54,410.59,18632.0,397.9254,397.9351,397.751,397.7995,18632.0
2023-04-06 13:15:00,410.61,410.89,410.61,410.75,10117.0,397.8188,398.0901,397.8188,397.9545,10117.0
2023-04-06 13:20:00,410.78,410.97,410.78,410.82,20195.0,397.9835,398.1676,397.9835,398.0223,20195.0
2023-04-06 13:25:00,410.84,410.92,410.74,410.76,18296.0,398.0417,398.1192,397.9448,397.9642,18296.0
2023-04-06 13:30:00,410.8,411.0,410.55,410.58,34369.0,398.0029,398.1967,397.7607,397.7898,34369.0
2023-04-06 13:35:00,410.58,410.95,410.57,410.87,17169.0,397.7898,398.1483,397.7801,398.0707,17169.0
2023-04-06 13:40:00,410.87,410.9,410.62,410.74,14731.0,398.0707,398.0998,397.8285,397.9448,14731.0
2023-04-06 13:45:00,410.74,410.76,410.54,410.62,35019.0,397.9448,397.9642,397.751,397.8285,35019.0
2023-04-06 13:50:00,410.66,410.81,410.58,410.65,35757.0,397.8673,398.0126,397.7898,397.8576,35757.0
2023-04-06 13:55:00,410.64,410.69,410.53,410.65,16508.0,397.8479,397.8964,397.7413,397.8576,16508.0
2023-04-06 14:00:00,410.66,410.86,410.54,410.62,16580.0,397.8673,398.0611,397.751,397.8285,16580.0
2023-04-06 14:05:00,410.65,410.91,410.63,410.81,15510.0,397.8576,398.1095,397.8382,398.0126,15510.0
2023-04-06 14:10:00,410.85,410.96,410.8,410.94,19690.0,398.0514,398.1579,398.0029,398.1386,19690.0
2023-04-06 14:15:00,410.96,411.14,410.91,411.0,19528.0,398.1579,398.3323,398.1095,398.1967,19528.0
2023-04-06 14:20:00,410.96,411.11,410.86,411.05,17431.0,398.1579,398.3033,398.0611,398.2451,17431.0
2023-04-06 14:25:00,411.06,411.14,410.96,411.06,17524.0,398.2548,398.3323,398.1579,398.2548,17524.0
2023-04-06 14:30:00,411.09,411.27,411.06,411.17,23390.0,398.2839,398.4583,398.2548,398.3614,23390.0
2023-04-06 14:35:00,411.17,411.2,410.98,410.99,37560.0,398.3614,398.3905,398.1773,398.187,37560.0
2023-04-06 14:40:00,410.97,411.1,410.93,411.03,25654.0,398.1676,398.2936,398.1289,398.2258,25654.0
2023-04-06 14:45:00,411.05,411.15,410.95,410.98,16366.0,398.2451,398.342,398.1483,398.1773,16366.0
2023-04-06 14:50:00,410.98,411.14,410.96,411.08,13629.0,398.1773,398.3323,398.1579,398.2742,13629.0
2023-04-06 14:55:00,411.08,411.08,410.64,410.73,106508.0,398.2742,398.2742,397.8479,397.9351,106508.0
2023-04-06 15:00:00,410.75,410.96,410.74,410.8,41499.0,397.9545,398.1579,397.9448,398.0029,41499.0
2023-04-06 15:05:00,410.82,410.91,410.75,410.77,26241.0,398.0223,398.1095,397.9545,397.9739,26241.0
2023-04-06 15:10:00,410.73,410.73,410.49,410.6,35655.0,397.9351,397.9351,397.7026,397.8092,35655.0
2023-04-06 15:15:00,410.59,410.59,410.31,410.36,41700.0,397.7995,397.7995,397.5282,397.5766,41700.0
2023-04-06 15:20:00,410.34,410.52,410.26,410.41,33305.0,397.5573,397.7316,397.4797,397.6251,33305.0
2023-04-06 15:25:00,410.44,410.67,410.42,410.66,23156.0,397.6541,397.877,397.6348,397.8673,23156.0
2023-04-06 15:30:00,410.66,410.9,410.66,410.84,29124.0,397.8673,398.0998,397.8673,398.0417,29124.0
2023-04-06 15:35:00,410.85,410.89,410.73,410.74,28188.0,398.0514,398.0901,397.9351,397.9448,28188.0
2023-04-06 15:40:00,410.68,410.72,410.54,410.72,47632.0,397.8867,397.9254,397.751,397.9254,47632.0
2023-04-06 15:45:00,410.71,410.88,410.62,410.88,49869.0,397.9157,398.0804,397.8285,398.0804,49869.0
2023-04-06 15:50:00,410.9,410.96,410.58,410.67,107787.0,398.0998,398.1579,397.7898,397.877,107787.0
2023-04-06 15:55:00,410.68,411.05,410.58,411.01,169211.0,397.8867,398.2451,397.7898,398.2064,169211.0
2023-04-10 09:30:00,408.37,408.59,407.87,408.12,86870.0,395.6486,395.8618,395.1642,395.4064,86870.0
2023-04-10 09:35:00,408.06,408.16,407.76,408.1,47912.0,395.3483,395.4452,395.0576,395.387,47912.0
2023-04-10 09:40:00,408.16,408.52,408.03,408.49,29699.0,395.4452,395.794,395.3192,395.7649,29699.0
2023-04-10 09:45:00,408.47,408.58,408.13,408.13,35925.0,395.7455,395.8521,395.4161,395.4161,35925.0
2023-04-10 09:50:00,408.14,408.29,407.88,408.07,24677.0,395.4258,395.5711,395.1739,395.358,24677.0
2023-04-10 09:55:00,408.1,408.23,407.78,407.98,35993.0,395.387,395.513,395.077,395.2708,35993.0
2023-04-10 10:00:00,407.83,408.56,407.81,408.55,35738.0,395.1254,395.8327,395.1061,395.823,35738.0
2023-04-10 10:05:00,408.57,408.67,408.22,408.63,112437.0,395.8424,395.9393,395.5033,395.9005,112437.0
2023-04-10 10:10:00,408.66,408.8,408.51,408.64,24202.0,395.9296,396.0652,395.7843,395.9102,24202.0
2023-04-10 10:15:00,408.69,408.89,408.55,408.55,57198.0,395.9587,396.1524,395.823,395.823,57198.0
2023-04-10 10:20:00,408.56,408.57,408.37,408.46,26913.0,395.8327,395.8424,395.6486,395.7358,26913.0
2023-04-10 10:25:00,408.44,408.51,408.13,408.19,8935.0,395.7164,395.7843,395.4161,395.4742,8935.0
2023-04-10 10:30:00,408.32,408.6,408.27,408.6,8531.0,395.6002,395.8715,395.5517,395.8715,8531.0
2023-04-10 10:35:00,408.62,409.04,408.62,408.88,34854.0,395.8908,396.2978,395.8908,396.1427,34854.0
2023-04-10 10:40:00,408.9,409.12,408.7,409.12,10711.0,396.1621,396.3753,395.9683,396.3753,10711.0
2023-04-10 10:45:00,409.07,409.07,408.75,408.92,34027.0,396.3268,396.3268,396.0168,396.1815,34027.0
2023-04-10 10:50:00,408.88,408.88,408.59,408.7,11914.0,396.1427,396.1427,395.8618,395.9683,11914.0
2023-04-10 10:55:00,408.69,408.77,408.44,408.44,8462.0,395.9587,396.0362,395.7164,395.7164,8462.0
2023-04-10 11:00:00,408.48,409.01,408.48,408.86,26734.0,395.7552,396.2687,395.7552,396.1234,26734.0
2023-04-10 11:05:00,408.87,409.05,408.86,409.0,12719.0,396.133,396.3074,396.1234,396.259,12719.0
2023-04-10 11:10:00,409.0,409.26,408.96,409.21,15705.0,396.259,396.5109,396.2202,396.4625,15705.0
2023-04-10 11:15:00,409.25,409.35,409.12,409.17,12613.0,396.5012,396.5981,396.3753,396.4237,12613.0
2023-04-10 11:20:00,409.15,409.33,408.95,408.98,10800.0,396.4043,396.5787,396.2106,396.2396,10800.0
2023-04-10 11:25:00,409.01,409.14,408.95,409.14,16664.0,396.2687,396.3946,396.2106,396.3946,16664.0
2023-04-10 11:30:00,409.19,409.29,409.19,409.29,17905.0,396.4431,396.54,396.4431,396.54,17905.0
2023-04-10 11:35:00,409.21,409.48,409.21,409.47,14474.0,396.4625,396.724,396.4625,396.7144,14474.0
2023-04-10 11:40:00,409.45,409.54,409.35,409.49,29148.0,396.695,396.7822,396.5981,396.7337,29148.0
2023-04-10 11:45:00,409.51,409.51,409.32,409.45,22463.0,396.7531,396.7531,396.569,396.695,22463.0
2023-04-10 11:50:00,409.44,409.45,409.1,409.13,11184.0,396.6853,396.695,396.3559,396.3849,11184.0
2023-04-10 11:55:00,409.11,409.11,408.73,408.78,14270.0,396.3656,396.3656,395.9974,396.0459,14270.0
2023-04-10 12:00:00,408.74,408.76,408.29,408.42,14480.0,396.0071,396.0265,395.5711,395.6971,14480.0
2023-04-10 12:05:00,408.41,408.41,408.03,408.33,24511.0,395.6874,395.6874,395.3192,395.6099,24511.0
2023-04-10 12:10:00,408.32,408.46,408.24,408.28,16740.0,395.6002,395.7358,395.5227,395.5614,16740.0
2023-04-10 12:15:00,408.31,408.49,408.29,408.49,16290.0,395.5905,395.7649,395.5711,395.7649,16290.0
2023-04-10 12:20:00,408.52,408.65,408.51,408.65,14810.0,395.794,395.9199,395.7843,395.9199,14810.0
2023-04-10 12:25:00,408.61,408.78,408.61,408.68,7669.0,395.8811,396.0459,395.8811,395.949,7669.0
2023-04-10 12:30:00,408.7,409.15,408.68,409.1,31919.0,395.9683,396.4043,395.949,396.3559,31919.0
2023-04-10 12:35:00,409.1,410.0,409.1,409.9,19458.0,396.3559,397.2278,396.3559,397.131,19458.0
2023-04-10 12:40:00,409.88,410.0,409.72,409.88,16429.0,397.1116,397.2278,396.9566,397.1116,16429.0
2023-04-10 12:45:00,409.91,410.09,409.91,409.95,15506.0,397.1407,397.315,397.1407,397.1794,15506.0
2023-04-10 12:50:00,410.0,410.07,409.86,409.86,9399.0,397.2278,397.2957,397.0922,397.0922,9399.0
2023-04-10 12:55:00,409.89,410.08,409.89,410.06,27072.0,397.1213,397.3054,397.1213,397.286,27072.0
2023-04-10 13:00:00,410.09,410.29,410.03,410.08,39506.0,397.315,397.5088,397.2569,397.3054,39506.0
2023-04-10 13:05:00,410.11,410.37,410.05,410.37,9556.0,397.3344,397.5863,397.2763,397.5863,9556.0
2023-04-10 13:10:00,410.35,410.57,410.31,410.38,12543.0,397.5669,397.7801,397.5282,397.596,12543.0
2023-04-10 13:15:00,410.42,410.58,410.37,410.45,11861.0,397.6348,397.7898,397.5863,397.6638,11861.0
2023-04-10 13:20:00,410.37,410.5,410.21,410.25,24556.0,397.5863,397.7123,397.4313,397.4701,24556.0
2023-04-10 13:25:00,410.27,410.46,410.27,410.45,38210.0,397.4894,397.6735,397.4894,397.6638,38210.0
2023-04-10 13:30:00,410.46,410.53,410.32,410.4,27725.0,397.6735,397.7413,397.5379,397.6154,27725.0
2023-04-10 13:35:00,410.42,410.43,410.17,410.18,15791.0,397.6348,397.6445,397.3926,397.4022,15791.0
2023-04-10 13:40:00,410.23,410.23,409.99,410.2,15227.0,397.4507,397.4507,397.2182,397.4216,15227.0
2023-04-10 13:45:00,410.21,410.65,410.21,410.54,16082.0,397.4313,397.8576,397.4313,397.751,16082.0
2023-04-10 13:50:00,410.5,410.6,410.34,410.34,29517.0,397.7123,397.8092,397.5573,397.5573,29517.0
2023-04-10 13:55:00,410.33,410.47,410.29,410.41,17348.0,397.5476,397.6832,397.5088,397.6251,17348.0
2023-04-10 14:00:00,410.42,410.42,410.15,410.4,38772.0,397.6348,397.6348,397.3732,397.6154,38772.0
2023-04-10 14:05:00,410.4,410.59,410.33,410.33,16932.0,397.6154,397.7995,397.5476,397.5476,16932.0
2023-04-10 14:10:00,410.33,410.64,410.28,410.56,13917.0,397.5476,397.8479,397.4991,397.7704,13917.0
2023-04-10 14:15:00,410.57,410.83,410.57,410.73,22018.0,397.7801,398.032,397.7801,397.9351,22018.0
2023-04-10 14:20:00,410.74,410.83,410.58,410.58,52304.0,397.9448,398.032,397.7898,397.7898,52304.0
2023-04-10 14:25:00,410.59,410.62,410.49,410.54,28346.0,397.7995,397.8285,397.7026,397.751,28346.0
2023-04-10 14:30:00,410.56,410.73,410.48,410.52,35264.0,397.7704,397.9351,397.6929,397.7316,35264.0
2023-04-10 14:35:00,410.53,410.55,410.38,410.45,13227.0,397.7413,397.7607,397.596,397.6638,13227.0
2023-04-10 14:40:00,410.44,410.47,410.2,410.22,32205.0,397.6541,397.6832,397.4216,397.441,32205.0
2023-04-10 14:45:00,410.25,410.37,410.19,410.33,12205.0,397.4701,397.5863,397.4119,397.5476,12205.0
2023-04-10 14:50:00,410.36,410.67,410.36,410.57,54822.0,397.5766,397.877,397.5766,397.7801,54822.0
2023-04-10 14:55:00,410.58,410.9,410.58,410.83,34710.0,397.7898,398.0998,397.7898,398.032,34710.0
2023-04-10 15:00:00,410.9,411.03,410.75,410.84,21285.0,398.0998,398.2258,397.9545,398.0417,21285.0
2023-04-10 15:05:00,410.86,410.91,410.7,410.88,24446.0,398.0611,398.1095,397.906,398.0804,24446.0
2023-04-10 15:10:00,410.9,410.92,410.59,410.62,17719.0,398.0998,398.1192,397.7995,397.8285,17719.0
2023-04-10 15:15:00,410.65,410.86,410.63,410.86,19642.0,397.8576,398.0611,397.8382,398.0611,19642.0
2023-04-10 15:20:00,410.85,410.89,410.57,410.58,27005.0,398.0514,398.0901,397.7801,397.7898,27005.0
2023-04-10 15:25:00,410.59,410.67,410.52,410.52,22520.0,397.7995,397.877,397.7316,397.7316,22520.0
2023-04-10 15:30:00,410.53,410.73,410.52,410.58,32304.0,397.7413,397.9351,397.7316,397.7898,32304.0
2023-04-10 15:35:00,410.55,410.74,410.44,410.7,20648.0,397.7607,397.9448,397.6541,397.906,20648.0
2023-04-10 15:40:00,410.7,410.92,410.68,410.72,33636.0,397.906,398.1192,397.8867,397.9254,33636.0
2023-04-10 15:45:00,410.72,411.0,410.57,410.97,39965.0,397.9254,398.1967,397.7801,398.1676,39965.0
2023-04-10 15:50:00,410.98,411.07,410.73,410.78,76627.0,398.1773,398.2645,397.9351,397.9835,76627.0
2023-04-10 15:55:00,410.77,411.5,410.74,411.49,131692.0,397.9739,398.6811,397.9448,398.6714,131692.0
2023-04-11 09:30:00,412.02,412.02,411.35,411.78,55080.0,399.1849,399.1849,398.5358,398.9524,55080.0
2023-04-11 09:35:00,411.84,412.0,411.53,411.61,10575.0,399.0105,399.1655,398.7102,398.7877,10575.0
2023-04-11 09:40:00,411.68,411.73,411.32,411.53,19661.0,398.8555,398.904,398.5067,398.7102,19661.0
2023-04-11 09:45:00,411.54,411.83,411.54,411.62,26687.0,398.7199,399.0008,398.7199,398.7974,26687.0
2023-04-11 09:50:00,411.67,411.67,411.41,411.48,9876.0,398.8458,398.8458,398.5939,398.6617,9876.0
2023-04-11 09:55:00,411.49,411.58,411.25,411.27,7154.0,398.6714,398.7586,398.4389,398.4583,7154.0
2023-04-11 10:00:00,411.33,411.51,411.19,411.42,12392.0,398.5164,398.6908,398.3808,398.6036,12392.0
2023-04-11 10:05:00,411.39,411.64,411.32,411.57,347328.0,398.5745,398.8168,398.5067,398.7489,347328.0
2023-04-11 10:10:00,411.65,411.69,411.27,411.39,19228.0,398.8264,398.8652,398.4583,398.5745,19228.0
2023-04-11 10:15:00,411.32,411.41,411.13,411.32,20228.0,398.5067,398.5939,398.3226,398.5067,20228.0
2023-04-11 10:20:00,411.34,411.53,411.28,411.53,20322.0,398.5261,398.7102,398.468,398.7102,20322.0
2023-04-11 10:25:00,411.59,411.78,411.55,411.77,10994.0,398.7683,398.9524,398.7296,398.9427,10994.0
2023-04-11 10:30:00,411.81,411.81,411.39,411.39,12151.0,398.9815,398.9815,398.5745,398.5745,12151.0
2023-04-11 10:35:00,411.31,411.36,411.01,411.23,26574.0,398.497,398.5455,398.2064,398.4195,26574.0
2023-04-11 10:40:00,411.15,411.34,410.99,411.07,14454.0,398.342,398.5261,398.187,398.2645,14454.0
2023-04-11 10:45:00,411.01,411.19,410.69,411.15,18775.0,398.2064,398.3808,397.8964,398.342,18775.0
2023-04-11 10:50:00,411.22,411.33,411.18,411.25,10143.0,398.4098,398.5164,398.3711,398.4389,10143.0
2023-04-11 10:55:00,411.17,411.29,411.02,411.16,14158.0,398.3614,398.4777,398.2161,398.3517,14158.0
2023-04-11 11:00:00,411.17,411.4,411.17,411.3,11713.0,398.3614,398.5842,398.3614,398.4874,11713.0
2023-04-11 11:05:00,411.34,411.42,411.17,411.27,22766.0,398.5261,398.6036,398.3614,398.4583,22766.0
2023-04-11 11:10:00,411.27,411.52,411.15,411.5,17310.0,398.4583,398.7005,398.342,398.6811,17310.0
2023-04-11 11:15:00,411.47,411.68,411.46,411.62,23219.0,398.6521,398.8555,398.6424,398.7974,23219.0
2023-04-11 11:20:00,411.73,411.88,411.68,411.88,8453.0,398.904,399.0493,398.8555,399.0493,8453.0
2023-04-11 11:25:00,411.84,411.84,411.6,411.61,33101.0,399.0105,399.0105,398.778,398.7877,33101.0
2023-04-11 11:30:00,411.61,411.68,411.52,411.56,81235.0,398.7877,398.8555,398.7005,398.7393,81235.0
2023-04-11 11:35:00,411.54,411.57,411.25,411.55,73404.0,398.7199,398.7489,398.4389,398.7296,73404.0
2023-04-11 11:40:00,411.56,411.64,411.33,411.36,18028.0,398.7393,398.8168,398.5164,398.5455,18028.0
2023-04-11 11:45:00,411.39,411.72,411.31,411.7,8818.0,398.5745,398.8943,398.497,398.8749,8818.0
2023-04-11 11:50:00,411.7,411.77,411.68,411.77,16788.0,398.8749,398.9427,398.8555,398.9427,16788.0
2023-04-11 11:55:00,411.74,411.87,411.61,411.79,11840.0,398.9136,399.0396,398.7877,398.9621,11840.0
2023-04-11 12:00:00,411.85,412.0,411.85,411.87,386736.0,399.0202,399.1655,399.0202,399.0396,386736.0
2023-04-11 12:05:00,411.96,411.96,411.81,411.93,16344.0,399.1268,399.1268,398.9815,399.0977,16344.0
2023-04-11 12:10:00,411.96,412.31,411.96,412.1,11336.0,399.1268,399.4659,399.1268,399.2624,11336.0
2023-04-11 12:15:00,412.1,412.13,411.93,412.03,15653.0,399.2624,399.2915,399.0977,399.1946,15653.0
2023-04-11 12:20:00,412.06,412.18,411.95,412.0,16585.0,399.2237,399.3399,399.1171,399.1655,16585.0
2023-04-11 12:25:00,412.0,412.06,411.79,412.06,10778.0,399.1655,399.2237,398.9621,399.2237,10778.0
2023-04-11 12:30:00,412.06,412.19,412.02,412.13,15232.0,399.2237,399.3496,399.1849,399.2915,15232.0
2023-04-11 12:35:00,411.99,412.0,411.62,411.69,26919.0,399.1559,399.1655,398.7974,398.8652,26919.0
2023-04-11 12:40:00,411.74,411.91,411.74,411.87,12812.0,398.9136,399.0783,398.9136,399.0396,12812.0
2023-04-11 12:45:00,411.89,412.03,411.85,411.99,15513.0,399.059,399.1946,399.0202,399.1559,15513.0
2023-04-11 12:50:00,411.99,412.23,411.98,412.21,12961.0,399.1559,399.3884,399.1462,399.369,12961.0
2023-04-11 12:55:00,412.17,412.27,412.1,412.17,30970.0,399.3302,399.4271,399.2624,399.3302,30970.0
2023-04-11 13:00:00,412.2,412.29,412.05,412.13,16262.0,399.3593,399.4465,399.214,399.2915,16262.0
2023-04-11 13:05:00,412.13,412.48,412.13,412.33,10136.0,399.2915,399.6306,399.2915,399.4853,10136.0
2023-04-11 13:10:00,412.33,412.34,411.92,411.97,11853.0,399.4853,399.495,399.088,399.1365,11853.0
2023-04-11 13:15:00,412.04,412.18,412.0,412.11,10147.0,399.2043,399.3399,399.1655,399.2721,10147.0
2023-04-11 13:20:00,412.14,412.18,412.0,412.13,13527.0,399.3012,399.3399,399.1655,399.2915,13527.0
2023-04-11 13:25:00,412.11,412.28,412.08,412.28,6489.0,399.2721,399.4368,399.2431,399.4368,6489.0
2023-04-11 13:30:00,412.29,412.4,412.19,412.23,7911.0,399.4465,399.5531,399.3496,399.3884,7911.0
2023-04-11 13:35:00,412.18,412.29,412.12,412.27,9033.0,399.3399,399.4465,399.2818,399.4271,9033.0
2023-04-11 13:40:00,412.3,412.38,412.21,412.34,51679.0,399.4562,399.5337,399.369,399.495,51679.0
2023-04-11 13:45:00,412.37,412.58,412.37,412.56,22528.0,399.524,399.7275,399.524,399.7081,22528.0
2023-04-11 13:50:00,412.57,412.6,412.4,412.58,13693.0,399.7178,399.7469,399.5531,399.7275,13693.0
2023-04-11 13:55:00,412.56,412.67,412.51,412.6,10213.0,399.7081,399.8147,399.6597,399.7469,10213.0
2023-04-11 14:00:00,412.62,412.71,412.47,412.53,14222.0,399.7662,399.8534,399.6209,399.679,14222.0
2023-04-11 14:05:00,412.53,412.61,412.47,412.58,13489.0,399.679,399.7565,399.6209,399.7275,13489.0
2023-04-11 14:10:00,412.56,412.58,412.41,412.42,11749.0,399.7081,399.7275,399.5628,399.5725,11749.0
2023-04-11 14:15:00,412.41,412.67,412.32,412.64,10082.0,399.5628,399.8147,399.4756,399.7856,10082.0
2023-04-11 14:20:00,412.64,412.72,412.53,412.56,12527.0,399.7856,399.8631,399.679,399.7081,12527.0
2023-04-11 14:25:00,412.56,412.72,412.56,412.71,43369.0,399.7081,399.8631,399.7081,399.8534,43369.0
2023-04-11 14:30:00,412.75,412.9,412.73,412.73,21463.0,399.8922,400.0375,399.8728,399.8728,21463.0
2023-04-11 14:35:00,412.71,412.81,412.66,412.77,12954.0,399.8534,399.9503,399.805,399.9116,12954.0
2023-04-11 14:40:00,412.79,412.89,412.78,412.81,11454.0,399.9309,400.0278,399.9212,399.9503,11454.0
2023-04-11 14:45:00,412.81,412.88,412.77,412.78,21352.0,399.9503,400.0181,399.9116,399.9212,21352.0
2023-04-11 14:50:00,412.75,412.75,412.61,412.63,16836.0,399.8922,399.8922,399.7565,399.7759,16836.0
2023-04-11 14:55:00,412.65,412.76,412.6,412.76,51441.0,399.7953,399.9019,399.7469,399.9019,51441.0
2023-04-11 15:00:00,412.71,412.77,412.58,412.6,14900.0,399.8534,399.9116,399.7275,399.7469,14900.0
2023-04-11 15:05:00,412.59,412.59,412.4,412.48,36644.0,399.7372,399.7372,399.5531,399.6306,36644.0
2023-04-11 15:10:00,412.47,412.76,412.47,412.73,27307.0,399.6209,399.9019,399.6209,399.8728,27307.0
2023-04-11 15:15:00,412.76,412.85,412.71,412.78,15245.0,399.9019,399.9891,399.8534,399.9212,15245.0
2023-04-11 15:20:00,412.77,412.97,412.71,412.77,16756.0,399.9116,400.1053,399.8534,399.9116,16756.0
2023-04-11 15:25:00,412.77,412.8,412.62,412.76,26213.0,399.9116,399.9406,399.7662,399.9019,26213.0
2023-04-11 15:30:00,412.79,412.84,412.65,412.68,17182.0,399.9309,399.9794,399.7953,399.8244,17182.0
2023-04-11 15:35:00,412.68,412.68,412.16,412.25,24682.0,399.8244,399.8244,399.3206,399.4078,24682.0
2023-04-11 15:40:00,412.12,412.28,411.92,411.99,35532.0,399.2818,399.4368,399.088,399.1559,35532.0
2023-04-11 15:45:00,411.96,412.0,411.58,411.63,41772.0,399.1268,399.1655,398.7586,398.8071,41772.0
2023-04-11 15:50:00,411.53,411.6,411.23,411.5,33547.0,398.7102,398.778,398.4195,398.6811,33547.0
2023-04-11 15:55:00,411.52,411.53,411.02,411.47,70496.0,398.7005,398.7102,398.2161,398.6521,70496.0
2023-04-12 09:30:00,413.68,413.89,413.26,413.52,72643.0,400.7932,400.9967,400.3863,400.6382,72643.0
2023-04-12 09:35:00,413.5,413.94,413.37,413.42,37088.0,400.6188,401.0451,400.4929,400.5413,37088.0
2023-04-12 09:40:00,413.59,413.67,412.82,412.9,20785.0,400.706,400.7835,399.96,400.0375,20785.0
2023-04-12 09:45:00,412.93,413.07,411.93,412.41,57162.0,400.0666,400.2022,399.0977,399.5628,57162.0
2023-04-12 09:50:00,412.37,412.72,412.09,412.71,35644.0,399.524,399.8631,399.2527,399.8534,35644.0
2023-04-12 09:55:00,412.73,412.97,412.49,412.54,42313.0,399.8728,400.1053,399.6403,399.6887,42313.0
2023-04-12 10:00:00,412.51,413.06,412.13,413.0,70490.0,399.6597,400.1925,399.2915,400.1344,70490.0
2023-04-12 10:05:00,413.02,413.26,412.75,413.09,37514.0,400.1538,400.3863,399.8922,400.2216,37514.0
2023-04-12 10:10:00,413.1,413.47,413.1,413.28,29280.0,400.2313,400.5898,400.2313,400.4057,29280.0
2023-04-12 10:15:00,413.3,413.58,412.97,413.0,22871.0,400.425,400.6963,400.1053,400.1344,22871.0
2023-04-12 10:20:00,413.07,413.63,413.07,413.26,35716.0,400.2022,400.7448,400.2022,400.3863,35716.0
2023-04-12 10:25:00,413.23,413.43,412.68,413.4,43734.0,400.3572,400.551,399.8244,400.5219,43734.0
2023-04-12 10:30:00,413.42,413.52,412.36,412.38,40534.0,400.5413,400.6382,399.5143,399.5337,40534.0
2023-04-12 10:35:00,412.36,412.42,411.56,411.7,31475.0,399.5143,399.5725,398.7393,398.8749,31475.0
2023-04-12 10:40:00,411.67,412.27,411.63,411.78,24229.0,398.8458,399.4271,398.8071,398.9524,24229.0
2023-04-12 10:45:00,411.68,412.17,411.59,412.01,22443.0,398.8555,399.3302,398.7683,399.1752,22443.0
2023-04-12 10:50:00,411.9,412.16,411.56,411.59,12360.0,399.0687,399.3206,398.7393,398.7683,12360.0
2023-04-12 10:55:00,411.5,411.5,410.9,410.98,47278.0,398.6811,398.6811,398.0998,398.1773,47278.0
2023-04-12 11:00:00,410.95,411.26,410.75,410.85,27696.0,398.1483,398.4486,397.9545,398.0514,27696.0
2023-04-12 11:05:00,410.75,410.95,410.29,410.4,26339.0,397.9545,398.1483,397.5088,397.6154,26339.0
2023-04-12 11:10:00,410.38,410.5,410.01,410.44,30859.0,397.596,397.7123,397.2375,397.6541,30859.0
2023-04-12 11:15:00,410.46,410.75,410.41,410.58,16714.0,397.6735,397.9545,397.6251,397.7898,16714.0
2023-04-12 11:20:00,410.57,411.13,410.56,411.07,19933.0,397.7801,398.3226,397.7704,398.2645,19933.0
2023-04-12 11:25:00,411.1,411.38,411.05,411.31,126200.0,398.2936,398.5649,398.2451,398.497,126200.0
2023-04-12 11:30:00,411.36,411.41,411.16,411.21,24084.0,398.5455,398.5939,398.3517,398.4002,24084.0
2023-04-12 11:35:00,411.2,411.34,411.04,411.18,9685.0,398.3905,398.5261,398.2355,398.3711,9685.0
2023-04-12 11:40:00,411.13,411.57,411.13,411.57,16173.0,398.3226,398.7489,398.3226,398.7489,16173.0
2023-04-12 11:45:00,411.54,411.99,411.5,411.88,18002.0,398.7199,399.1559,398.6811,399.0493,18002.0
2023-04-12 11:50:00,411.91,412.06,411.74,411.91,8440.0,399.0783,399.2237,398.9136,399.0783,8440.0
2023-04-12 11:55:00,411.91,412.25,411.88,412.12,15249.0,399.0783,399.4078,399.0493,399.2818,15249.0
2023-04-12 12:00:00,412.16,412.43,412.04,412.3,9922.0,399.3206,399.5821,399.2043,399.4562,9922.0
2023-04-12 12:05:00,412.27,412.5,412.18,412.35,31894.0,399.4271,399.65,399.3399,399.5046,31894.0
2023-04-12 12:10:00,412.37,412.42,412.2,412.3,10516.0,399.524,399.5725,399.3593,399.4562,10516.0
2023-04-12 12:15:00,412.31,412.36,412.08,412.24,14266.0,399.4659,399.5143,399.2431,399.3981,14266.0
2023-04-12 12:20:00,412.24,412.35,412.07,412.2,117616.0,399.3981,399.5046,399.2334,399.3593,117616.0
2023-04-12 12:25:00,412.22,412.54,412.22,412.32,13515.0,399.3787,399.6887,399.3787,399.4756,13515.0
2023-04-12 12:30:00,412.42,412.5,412.37,412.4,6260.0,399.5725,399.65,399.524,399.5531,6260.0
2023-04-12 12:35:00,412.35,412.46,412.26,412.35,15194.0,399.5046,399.6112,399.4174,399.5046,15194.0
2023-04-12 12:40:00,412.37,412.37,412.05,412.13,35336.0,399.524,399.524,399.214,399.2915,35336.0
2023-04-12 12:45:00,412.14,412.61,412.14,412.39,8749.0,399.3012,399.7565,399.3012,399.5434,8749.0
2023-04-12 12:50:00,412.44,412.5,412.21,412.5,4851.0,399.5918,399.65,399.369,399.65,4851.0
2023-04-12 12:55:00,412.54,412.74,412.54,412.63,8207.0,399.6887,399.8825,399.6887,399.7759,8207.0
2023-04-12 13:00:00,412.71,412.73,412.24,412.56,15714.0,399.8534,399.8728,399.3981,399.7081,15714.0
2023-04-12 13:05:00,412.54,412.87,412.54,412.83,4750.0,399.6887,400.0084,399.6887,399.9697,4750.0
2023-04-12 13:10:00,412.94,413.28,412.91,413.19,10343.0,400.0763,400.4057,400.0472,400.3185,10343.0
2023-04-12 13:15:00,413.2,413.23,412.84,412.91,22612.0,400.3282,400.3572,399.9794,400.0472,22612.0
2023-04-12 13:20:00,412.91,412.94,412.67,412.78,9341.0,400.0472,400.0763,399.8147,399.9212,9341.0
2023-04-12 13:25:00,412.8,413.1,412.8,412.98,9752.0,399.9406,400.2313,399.9406,400.115,9752.0
2023-04-12 13:30:00,413.11,413.26,413.05,413.16,15641.0,400.241,400.3863,400.1828,400.2894,15641.0
2023-04-12 13:35:00,413.17,413.18,412.68,412.68,69831.0,400.2991,400.3088,399.8244,399.8244,69831.0
2023-04-12 13:40:00,412.7,412.84,412.65,412.69,14400.0,399.8437,399.9794,399.7953,399.8341,14400.0
2023-04-12 13:45:00,412.66,412.73,412.46,412.63,16478.0,399.805,399.8728,399.6112,399.7759,16478.0
2023-04-12 13:50:00,412.61,412.76,412.56,412.62,11890.0,399.7565,399.9019,399.7081,399.7662,11890.0
2023-04-12 13:55:00,412.59,412.74,412.56,412.65,81472.0,399.7372,399.8825,399.7081,399.7953,81472.0
2023-04-12 14:00:00,412.65,412.96,412.27,412.84,65612.0,399.7953,400.0956,399.4271,399.9794,65612.0
2023-04-12 14:05:00,412.87,413.09,412.24,412.42,47365.0,400.0084,400.2216,399.3981,399.5725,47365.0
2023-04-12 14:10:00,412.34,413.08,412.13,413.06,75832.0,399.495,400.2119,399.2915,400.1925,75832.0
2023-04-12 14:15:00,413.13,413.2,412.98,413.1,18812.0,400.2603,400.3282,400.115,400.2313,18812.0
2023-04-12 14:20:00,413.18,413.25,412.73,412.81,24003.0,400.3088,400.3766,399.8728,399.9503,24003.0
2023-04-12 14:25:00,412.82,412.82,411.21,411.42,78979.0,399.96,399.96,398.4002,398.6036,78979.0
2023-04-12 14:30:00,411.36,411.36,410.71,410.95,47505.0,398.5455,398.5455,397.9157,398.1483,47505.0
2023-04-12 14:35:00,410.9,411.03,410.62,410.7,42658.0,398.0998,398.2258,397.8285,397.906,42658.0
2023-04-12 14:40:00,410.65,411.1,410.56,411.07,33922.0,397.8576,398.2936,397.7704,398.2645,33922.0
2023-04-12 14:45:00,411.06,411.22,410.36,410.41,62008.0,398.2548,398.4098,397.5766,397.6251,62008.0
2023-04-12 14:50:00,410.41,410.74,410.32,410.74,21085.0,397.6251,397.9448,397.5379,397.9448,21085.0
2023-04-12 14:55:00,410.74,411.08,410.66,410.81,28079.0,397.9448,398.2742,397.8673,398.0126,28079.0
2023-04-12 15:00:00,410.8,411.17,410.37,410.4,43963.0,398.0029,398.3614,397.5863,397.6154,43963.0
2023-04-12 15:05:00,410.51,410.7,410.43,410.54,28468.0,397.722,397.906,397.6445,397.751,28468.0
2023-04-12 15:10:00,410.57,410.57,409.91,409.98,44845.0,397.7801,397.7801,397.1407,397.2085,44845.0
2023-04-12 15:15:00,409.97,409.97,409.53,409.65,66902.0,397.1988,397.1988,396.7725,396.8888,66902.0
2023-04-12 15:20:00,409.68,409.92,409.53,409.6,52102.0,396.9178,397.1503,396.7725,396.8403,52102.0
2023-04-12 15:25:00,409.64,409.7,409.25,409.37,60686.0,396.8791,396.9372,396.5012,396.6175,60686.0
2023-04-12 15:30:00,409.37,409.88,409.28,409.66,54908.0,396.6175,397.1116,396.5303,396.8984,54908.0
2023-04-12 15:35:00,409.65,410.04,409.62,409.95,26047.0,396.8888,397.2666,396.8597,397.1794,26047.0
2023-04-12 15:40:00,410.0,410.01,409.68,409.85,23455.0,397.2278,397.2375,396.9178,397.0825,23455.0
2023-04-12 15:45:00,409.84,410.26,409.45,409.52,46703.0,397.0728,397.4797,396.695,396.7628,46703.0
2023-04-12 15:50:00,409.45,409.83,409.34,409.54,71208.0,396.695,397.0631,396.5884,396.7822,71208.0
2023-04-12 15:55:00,409.56,409.89,409.22,409.88,201082.0,396.8016,397.1213,396.4721,397.1116,201082.0
2023-04-13 09:30:00,411.01,411.19,410.88,411.1,66668.0,398.2064,398.3808,398.0804,398.2936,66668.0
2023-04-13 09:35:00,411.1,411.18,410.5,410.94,28783.0,398.2936,398.3711,397.7123,398.1386,28783.0
2023-04-13 09:40:00,410.89,411.23,410.65,410.96,24598.0,398.0901,398.4195,397.8576,398.1579,24598.0
2023-04-13 09:45:00,410.97,411.17,410.83,411.12,17159.0,398.1676,398.3614,398.032,398.313,17159.0
2023-04-13 09:50:00,411.1,411.28,410.72,410.86,29265.0,398.2936,398.468,397.9254,398.0611,29265.0
2023-04-13 09:55:00,410.8,411.14,410.51,410.89,10959.0,398.0029,398.3323,397.722,398.0901,10959.0
2023-04-13 10:00:00,410.93,411.12,410.74,411.08,27214.0,398.1289,398.313,397.9448,398.2742,27214.0
2023-04-13 10:05:00,411.17,411.56,411.12,411.45,45773.0,398.3614,398.7393,398.313,398.6327,45773.0
2023-04-13 10:10:00,411.45,412.1,411.4,412.06,36528.0,398.6327,399.2624,398.5842,399.2237,36528.0
2023-04-13 10:15:00,412.08,412.54,412.08,412.45,35331.0,399.2431,399.6887,399.2431,399.6015,35331.0
2023-04-13 10:20:00,412.47,412.48,412.13,412.4,18573.0,399.6209,399.6306,399.2915,399.5531,18573.0
2023-04-13 10:25:00,412.46,412.62,412.3,412.58,11652.0,399.6112,399.7662,399.4562,399.7275,11652.0
2023-04-13 10:30:00,412.62,412.62,411.98,412.52,54657.0,399.7662,399.7662,399.1462,399.6693,54657.0
2023-04-13 10:35:00,412.59,412.59,412.27,412.4,14582.0,399.7372,399.7372,399.4271,399.5531,14582.0
2023-04-13 10:40:00,412.29,412.29,411.88,412.13,27058.0,399.4465,399.4465,399.0493,399.2915,27058.0
2023-04-13 10:45:00,412.14,412.16,411.92,412.04,12346.0,399.3012,399.3206,399.088,399.2043,12346.0
2023-04-13 10:50:00,412.05,412.49,411.88,412.41,158502.0,399.214,399.6403,399.0493,399.5628,158502.0
2023-04-13 10:55:00,412.4,412.47,412.0,412.04,16486.0,399.5531,399.6209,399.1655,399.2043,16486.0
2023-04-13 11:00:00,412.04,412.54,412.04,412.48,31744.0,399.2043,399.6887,399.2043,399.6306,31744.0
2023-04-13 11:05:00,412.5,412.61,412.3,412.39,12673.0,399.65,399.7565,399.4562,399.5434,12673.0
2023-04-13 11:10:00,412.39,412.47,412.18,412.29,17892.0,399.5434,399.6209,399.3399,399.4465,17892.0
2023-04-13 11:15:00,412.29,412.33,412.12,412.23,28265.0,399.4465,399.4853,399.2818,399.3884,28265.0
2023-04-13 11:20:00,412.26,412.49,412.18,412.44,36148.0,399.4174,399.6403,399.3399,399.5918,36148.0
2023-04-13 11:25:00,412.45,412.58,412.34,412.57,178123.0,399.6015,399.7275,399.495,399.7178,178123.0
2023-04-13 11:30:00,412.58,412.58,412.41,412.45,30177.0,399.7275,399.7275,399.5628,399.6015,30177.0
2023-04-13 11:35:00,412.4,412.76,412.4,412.66,30403.0,399.5531,399.9019,399.5531,399.805,30403.0
2023-04-13 11:40:00,412.72,412.86,412.62,412.67,27113.0,399.8631,399.9988,399.7662,399.8147,27113.0
2023-04-13 11:45:00,412.66,412.73,412.48,412.51,36849.0,399.805,399.8728,399.6306,399.6597,36849.0
2023-04-13 11:50:00,412.43,412.46,412.12,412.23,42922.0,399.5821,399.6112,399.2818,399.3884,42922.0
2023-04-13 11:55:00,412.15,412.8,412.13,412.72,18890.0,399.3109,399.9406,399.2915,399.8631,18890.0
2023-04-13 12:00:00,412.81,412.95,412.73,412.84,17690.0,399.9503,400.086,399.8728,399.9794,17690.0
2023-04-13 12:05:00,412.79,413.11,412.76,412.77,24413.0,399.9309,400.241,399.9019,399.9116,24413.0
2023-04-13 12:10:00,412.8,412.96,412.74,412.77,12932.0,399.9406,400.0956,399.8825,399.9116,12932.0
2023-04-13 12:15:00,412.79,413.16,412.77,413.06,14656.0,399.9309,400.2894,399.9116,400.1925,14656.0
2023-04-13 12:20:00,413.06,413.29,413.05,413.16,9191.0,400.1925,400.4154,400.1828,400.2894,9191.0
2023-04-13 12:25:00,413.19,413.26,413.03,413.22,14994.0,400.3185,400.3863,400.1635,400.3475,14994.0
2023-04-13 12:30:00,413.21,413.27,413.13,413.18,14326.0,400.3379,400.396,400.2603,400.3088,14326.0
2023-04-13 12:35:00,413.19,413.19,412.98,413.12,9620.0,400.3185,400.3185,400.115,400.2507,9620.0
2023-04-13 12:40:00,413.17,413.17,412.95,413.09,6072.0,400.2991,400.2991,400.086,400.2216,6072.0
2023-04-13 12:45:00,413.11,413.18,413.04,413.17,6029.0,400.241,400.3088,400.1731,400.2991,6029.0
2023-04-13 12:50:00,413.17,413.27,413.08,413.09,39186.0,400.2991,400.396,400.2119,400.2216,39186.0
2023-04-13 12:55:00,413.1,413.33,413.07,413.28,8813.0,400.2313,400.4541,400.2022,400.4057,8813.0
2023-04-13 13:00:00,413.3,413.35,412.9,413.24,11639.0,400.425,400.4735,400.0375,400.3669,11639.0
2023-04-13 13:05:00,413.25,413.4,413.19,413.37,10084.0,400.3766,400.5219,400.3185,400.4929,10084.0
2023-04-13 13:10:00,413.37,413.83,413.37,413.74,15291.0,400.4929,400.9385,400.4929,400.8513,15291.0
2023-04-13 13:15:00,413.7,413.85,413.65,413.83,13953.0,400.8126,400.9579,400.7641,400.9385,13953.0
2023-04-13 13:20:00,413.8,413.89,413.69,413.77,15936.0,400.9095,400.9967,400.8029,400.8804,15936.0
2023-04-13 13:25:00,413.78,413.83,413.65,413.73,7328.0,400.8901,400.9385,400.7641,400.8417,7328.0
2023-04-13 13:30:00,413.7,413.76,413.58,413.67,13932.0,400.8126,400.8707,400.6963,400.7835,13932.0
2023-04-13 13:35:00,413.63,413.91,413.6,413.9,13720.0,400.7448,401.016,400.7157,401.0064,13720.0
2023-04-13 13:40:00,413.87,414.31,413.87,414.27,22703.0,400.9773,401.4036,400.9773,401.3648,22703.0
2023-04-13 13:45:00,414.25,414.35,414.21,414.34,11714.0,401.3455,401.4423,401.3067,401.4326,11714.0
2023-04-13 13:50:00,414.37,414.56,414.29,414.52,22675.0,401.4617,401.6458,401.3842,401.607,22675.0
2023-04-13 13:55:00,414.46,414.56,414.4,414.48,15591.0,401.5489,401.6458,401.4908,401.5683,15591.0
2023-04-13 14:00:00,414.47,414.67,414.36,414.58,35322.0,401.5586,401.7524,401.452,401.6652,35322.0
2023-04-13 14:05:00,414.6,414.8,414.58,414.77,26607.0,401.6846,401.8783,401.6652,401.8493,26607.0
2023-04-13 14:10:00,414.76,414.97,414.72,414.91,23238.0,401.8396,402.043,401.8008,401.9849,23238.0
2023-04-13 14:15:00,414.99,415.22,414.96,415.13,26257.0,402.0624,402.2852,402.0333,402.198,26257.0
2023-04-13 14:20:00,415.1,415.19,414.92,415.04,29205.0,402.169,402.2562,401.9946,402.1108,29205.0
2023-04-13 14:25:00,415.05,415.05,414.91,414.96,13282.0,402.1205,402.1205,401.9849,402.0333,13282.0
2023-04-13 14:30:00,414.94,415.05,414.91,414.91,8305.0,402.014,402.1205,401.9849,401.9849,8305.0
2023-04-13 14:35:00,414.85,415.05,414.75,414.98,15718.0,401.9268,402.1205,401.8299,402.0527,15718.0
2023-04-13 14:40:00,414.92,415.23,414.87,415.21,17741.0,401.9946,402.2949,401.9461,402.2755,17741.0
2023-04-13 14:45:00,415.21,415.27,415.09,415.16,24233.0,402.2755,402.3337,402.1593,402.2271,24233.0
2023-04-13 14:50:00,415.15,415.28,415.02,415.24,32766.0,402.2174,402.3434,402.0915,402.3046,32766.0
2023-04-13 14:55:00,415.32,415.47,415.24,415.37,49523.0,402.3821,402.5274,402.3046,402.4306,49523.0
2023-04-13 15:00:00,415.39,415.49,415.23,415.4,29031.0,402.4499,402.5468,402.2949,402.4596,29031.0
2023-04-13 15:05:00,415.41,415.46,415.16,415.35,51970.0,402.4693,402.5178,402.2271,402.4112,51970.0
2023-04-13 15:10:00,415.35,415.42,415.15,415.16,46027.0,402.4112,402.479,402.2174,402.2271,46027.0
2023-04-13 15:15:00,415.15,415.34,415.05,415.29,25110.0,402.2174,402.4015,402.1205,402.3531,25110.0
2023-04-13 15:20:00,415.28,415.59,415.19,415.26,27527.0,402.3434,402.6437,402.2562,402.324,27527.0
2023-04-13 15:25:00,415.24,415.42,415.15,415.41,105420.0,402.3046,402.479,402.2174,402.4693,105420.0
2023-04-13 15:30:00,415.39,415.39,415.05,415.17,18174.0,402.4499,402.4499,402.1205,402.2368,18174.0
2023-04-13 15:35:00,415.14,415.18,414.98,415.11,25520.0,402.2077,402.2465,402.0527,402.1787,25520.0
2023-04-13 15:40:00,415.12,415.5,415.12,415.46,26119.0,402.1884,402.5565,402.1884,402.5178,26119.0
2023-04-13 15:45:00,415.44,415.62,415.05,415.13,30109.0,402.4984,402.6728,402.1205,402.198,30109.0
2023-04-13 15:50:00,415.15,415.18,414.93,415.07,89363.0,402.2174,402.2465,402.0043,402.1399,89363.0
2023-04-13 15:55:00,415.05,415.3,414.93,415.26,167906.0,402.1205,402.3627,402.0043,402.324,167906.0
2023-04-14 09:30:00,414.64,415.02,414.61,414.96,94928.0,401.7233,402.0915,401.6942,402.0333,94928.0
2023-04-14 09:35:00,415.04,415.91,415.03,415.81,149520.0,402.1108,402.9537,402.1012,402.8569,149520.0
2023-04-14 09:40:00,415.8,416.2,415.5,416.17,47400.0,402.8472,403.2347,402.5565,403.2056,47400.0
2023-04-14 09:45:00,416.13,416.59,416.07,416.43,47972.0,403.1669,403.6126,403.1088,403.4575,47972.0
2023-04-14 09:50:00,416.52,416.8,416.43,416.44,20502.0,403.5447,403.816,403.4575,403.4672,20502.0
2023-04-14 09:55:00,416.49,416.89,416.44,416.75,39913.0,403.5157,403.9032,403.4672,403.7676,39913.0
2023-04-14 10:00:00,416.48,416.77,415.91,416.64,76394.0,403.506,403.787,402.9537,403.661,76394.0
2023-04-14 10:05:00,416.64,416.65,414.49,414.81,111490.0,403.661,403.6707,401.578,401.888,111490.0
2023-04-14 10:10:00,414.9,415.25,414.86,415.1,63348.0,401.9752,402.3143,401.9365,402.169,63348.0
2023-04-14 10:15:00,415.07,415.16,414.21,414.47,299533.0,402.1399,402.2271,401.3067,401.5586,299533.0
2023-04-14 10:20:00,414.44,414.79,413.97,414.06,30253.0,401.5295,401.8686,401.0742,401.1614,30253.0
2023-04-14 10:25:00,414.06,414.34,413.92,414.16,34785.0,401.1614,401.4326,401.0257,401.2583,34785.0
2023-04-14 10:30:00,414.14,414.47,413.82,414.15,26965.0,401.2389,401.5586,400.9288,401.2486,26965.0
2023-04-14 10:35:00,414.16,414.47,413.88,414.47,17250.0,401.2583,401.5586,400.987,401.5586,17250.0
2023-04-14 10:40:00,414.38,414.51,413.61,414.16,14490.0,401.4714,401.5974,400.7254,401.2583,14490.0
2023-04-14 10:45:00,414.11,414.53,413.89,414.25,20985.0,401.2098,401.6167,400.9967,401.3455,20985.0
2023-04-14 10:50:00,414.15,414.46,413.54,413.58,14715.0,401.2486,401.5489,400.6576,400.6963,14715.0
2023-04-14 10:55:00,413.56,414.22,413.52,414.03,20690.0,400.6769,401.3164,400.6382,401.1323,20690.0
2023-04-14 11:00:00,414.02,414.07,413.49,413.63,12080.0,401.1226,401.1711,400.6091,400.7448,12080.0
2023-04-14 11:05:00,413.61,413.95,413.35,413.78,25466.0,400.7254,401.0548,400.4735,400.8901,25466.0
2023-04-14 11:10:00,413.83,414.23,413.83,414.05,33539.0,400.9385,401.3261,400.9385,401.1517,33539.0
2023-04-14 11:15:00,413.94,414.04,413.74,414.04,5961.0,401.0451,401.142,400.8513,401.142,5961.0
2023-04-14 11:20:00,414.03,414.16,413.61,413.68,12892.0,401.1323,401.2583,400.7254,400.7932,12892.0
2023-04-14 11:25:00,413.64,413.64,413.29,413.37,19099.0,400.7545,400.7545,400.4154,400.4929,19099.0
2023-04-14 11:30:00,413.43,413.62,413.24,413.54,23965.0,400.551,400.7351,400.3669,400.6576,23965.0
2023-04-14 11:35:00,413.61,413.67,413.2,413.24,21551.0,400.7254,400.7835,400.3282,400.3669,21551.0
2023-04-14 11:40:00,413.19,413.41,413.17,413.36,15227.0,400.3185,400.5316,400.2991,400.4832,15227.0
2023-04-14 11:45:00,413.36,413.57,413.22,413.25,17423.0,400.4832,400.6866,400.3475,400.3766,17423.0
2023-04-14 11:50:00,413.23,413.45,413.1,413.31,14961.0,400.3572,400.5704,400.2313,400.4347,14961.0
2023-04-14 11:55:00,413.31,413.56,413.07,413.55,20774.0,400.4347,400.6769,400.2022,400.6673,20774.0
2023-04-14 12:00:00,413.56,413.62,413.24,413.28,33522.0,400.6769,400.7351,400.3669,400.4057,33522.0
2023-04-14 12:05:00,413.34,413.51,412.86,413.15,34914.0,400.4638,400.6285,399.9988,400.2797,34914.0
2023-04-14 12:10:00,413.13,413.17,412.86,412.91,30083.0,400.2603,400.2991,399.9988,400.0472,30083.0
2023-04-14 12:15:00,412.91,413.01,412.8,412.95,14410.0,400.0472,400.1441,399.9406,400.086,14410.0
2023-04-14 12:20:00,412.96,413.14,412.8,412.92,13241.0,400.0956,400.27,399.9406,400.0569,13241.0
2023-04-14 12:25:00,412.88,413.04,412.84,412.94,41972.0,400.0181,400.1731,399.9794,400.0763,41972.0
2023-04-14 12:30:00,412.9,412.9,412.64,412.82,23823.0,400.0375,400.0375,399.7856,399.96,23823.0
2023-04-14 12:35:00,412.87,412.87,412.46,412.51,15856.0,400.0084,400.0084,399.6112,399.6597,15856.0
2023-04-14 12:40:00,412.5,412.67,412.29,412.3,21671.0,399.65,399.8147,399.4465,399.4562,21671.0
2023-04-14 12:45:00,412.25,412.27,411.91,412.15,36140.0,399.4078,399.4271,399.0783,399.3109,36140.0
2023-04-14 12:50:00,412.11,412.27,412.08,412.08,6923.0,399.2721,399.4271,399.2431,399.2431,6923.0
2023-04-14 12:55:00,412.03,412.18,411.93,412.12,40693.0,399.1946,399.3399,399.0977,399.2818,40693.0
2023-04-14 13:00:00,412.12,412.62,412.07,412.55,24171.0,399.2818,399.7662,399.2334,399.6984,24171.0
2023-04-14 13:05:00,412.62,412.85,412.56,412.67,11801.0,399.7662,399.9891,399.7081,399.8147,11801.0
2023-04-14 13:10:00,412.78,413.04,412.77,412.95,36142.0,399.9212,400.1731,399.9116,400.086,36142.0
2023-04-14 13:15:00,412.98,413.31,412.98,413.16,10818.0,400.115,400.4347,400.115,400.2894,10818.0
2023-04-14 13:20:00,413.02,413.02,412.64,412.8,193930.0,400.1538,400.1538,399.7856,399.9406,193930.0
2023-04-14 13:25:00,412.85,412.86,412.4,412.4,122027.0,399.9891,399.9988,399.5531,399.5531,122027.0
2023-04-14 13:30:00,412.34,412.34,411.86,412.11,17197.0,399.495,399.495,399.0299,399.2721,17197.0
2023-04-14 13:35:00,412.03,412.03,411.85,412.01,11153.0,399.1946,399.1946,399.0202,399.1752,11153.0
2023-04-14 13:40:00,412.02,412.46,412.02,412.13,14160.0,399.1849,399.6112,399.1849,399.2915,14160.0
2023-04-14 13:45:00,412.08,412.45,412.01,412.37,18845.0,399.2431,399.6015,399.1752,399.524,18845.0
2023-04-14 13:50:00,412.39,412.63,412.39,412.63,9335.0,399.5434,399.7759,399.5434,399.7759,9335.0
2023-04-14 13:55:00,412.67,412.89,412.65,412.79,15034.0,399.8147,400.0278,399.7953,399.9309,15034.0
2023-04-14 14:00:00,412.82,412.93,412.5,412.66,11494.0,399.96,400.0666,399.65,399.805,11494.0
2023-04-14 14:05:00,412.5,413.01,412.49,412.94,18499.0,399.65,400.1441,399.6403,400.0763,18499.0
2023-04-14 14:10:00,412.92,413.09,412.88,413.08,12022.0,400.0569,400.2216,400.0181,400.2119,12022.0
2023-04-14 14:15:00,413.15,413.39,413.11,413.22,19159.0,400.2797,400.5122,400.241,400.3475,19159.0
2023-04-14 14:20:00,413.25,413.66,413.21,413.54,11650.0,400.3766,400.7738,400.3379,400.6576,11650.0
2023-04-14 14:25:00,413.57,413.71,413.39,413.66,16983.0,400.6866,400.8223,400.5122,400.7738,16983.0
2023-04-14 14:30:00,413.73,413.98,413.73,413.85,25313.0,400.8417,401.0839,400.8417,400.9579,25313.0
2023-04-14 14:35:00,413.85,413.94,413.58,413.64,18854.0,400.9579,401.0451,400.6963,400.7545,18854.0
2023-04-14 14:40:00,413.62,413.85,413.46,413.84,9303.0,400.7351,400.9579,400.5801,400.9482,9303.0
2023-04-14 14:45:00,413.86,413.97,413.57,413.91,8512.0,400.9676,401.0742,400.6866,401.016,8512.0
2023-04-14 14:50:00,413.85,413.89,413.56,413.62,20395.0,400.9579,400.9967,400.6769,400.7351,20395.0
2023-04-14 14:55:00,413.7,413.89,413.63,413.86,12452.0,400.8126,400.9967,400.7448,400.9676,12452.0
2023-04-14 15:00:00,413.87,413.89,413.57,413.58,21087.0,400.9773,400.9967,400.6866,400.6963,21087.0
2023-04-14 15:05:00,413.63,413.64,413.4,413.54,13375.0,400.7448,400.7545,400.5219,400.6576,13375.0
2023-04-14 15:10:00,413.5,413.51,413.0,413.0,22308.0,400.6188,400.6285,400.1344,400.1344,22308.0
2023-04-14 15:15:00,413.06,413.06,412.45,412.89,49063.0,400.1925,400.1925,399.6015,400.0278,49063.0
2023-04-14 15:20:00,412.95,413.38,412.66,413.35,17064.0,400.086,400.5026,399.805,400.4735,17064.0
2023-04-14 15:25:00,413.35,413.72,413.35,413.59,18831.0,400.4735,400.832,400.4735,400.706,18831.0
2023-04-14 15:30:00,413.6,413.78,413.5,413.67,15329.0,400.7157,400.8901,400.6188,400.7835,15329.0
2023-04-14 15:35:00,413.71,414.11,413.71,414.11,39822.0,400.8223,401.2098,400.8223,401.2098,39822.0
2023-04-14 15:40:00,414.1,414.48,413.97,414.39,41651.0,401.2001,401.5683,401.0742,401.4811,41651.0
2023-04-14 15:45:00,414.44,414.58,414.19,414.41,20607.0,401.5295,401.6652,401.2873,401.5005,20607.0
2023-04-14 15:50:00,414.32,414.32,414.02,414.09,28369.0,401.4133,401.4133,401.1226,401.1904,28369.0
2023-04-14 15:55:00,414.1,414.45,414.03,414.27,82995.0,401.2001,401.5392,401.1323,401.3648,82995.0
2023-04-17 09:30:00,414.14,414.37,414.03,414.34,89159.0,401.2389,401.4617,401.1323,401.4326,89159.0
2023-04-17 09:35:00,414.34,414.87,414.27,414.59,17470.0,401.4326,401.9461,401.3648,401.6749,17470.0
2023-04-17 09:40:00,414.59,414.98,414.59,414.66,15699.0,401.6749,402.0527,401.6749,401.7427,15699.0
2023-04-17 09:45:00,414.69,414.77,414.17,414.34,8799.0,401.7717,401.8493,401.2679,401.4326,8799.0
2023-04-17 09:50:00,414.32,414.75,414.32,414.52,7192.0,401.4133,401.8299,401.4133,401.607,7192.0
2023-04-17 09:55:00,414.5,414.71,414.21,414.45,65308.0,401.5877,401.7911,401.3067,401.5392,65308.0
2023-04-17 10:00:00,414.52,414.95,414.23,414.26,23400.0,401.607,402.0236,401.3261,401.3551,23400.0
2023-04-17 10:05:00,414.33,414.41,414.13,414.28,8840.0,401.423,401.5005,401.2292,401.3745,8840.0
2023-04-17 10:10:00,414.31,414.52,414.17,414.52,9478.0,401.4036,401.607,401.2679,401.607,9478.0
2023-04-17 10:15:00,414.57,414.75,414.45,414.7,10900.0,401.6555,401.8299,401.5392,401.7814,10900.0
2023-04-17 10:20:00,414.68,414.9,414.68,414.87,10182.0,401.7621,401.9752,401.7621,401.9461,10182.0
2023-04-17 10:25:00,414.84,414.88,414.51,414.55,13570.0,401.9171,401.9558,401.5974,401.6361,13570.0
2023-04-17 10:30:00,414.6,414.89,414.46,414.63,10227.0,401.6846,401.9655,401.5489,401.7136,10227.0
2023-04-17 10:35:00,414.65,414.68,413.94,414.1,16811.0,401.733,401.7621,401.0451,401.2001,16811.0
2023-04-17 10:40:00,414.06,414.15,413.72,413.93,16667.0,401.1614,401.2486,400.832,401.0354,16667.0
2023-04-17 10:45:00,413.88,414.25,413.83,414.21,15780.0,400.987,401.3455,400.9385,401.3067,15780.0
2023-04-17 10:50:00,414.25,414.42,413.97,414.07,28495.0,401.3455,401.5102,401.0742,401.1711,28495.0
2023-04-17 10:55:00,414.07,414.18,413.82,414.14,11179.0,401.1711,401.2776,400.9288,401.2389,11179.0
2023-04-17 11:00:00,414.17,414.34,413.82,413.95,7946.0,401.2679,401.4326,400.9288,401.0548,7946.0
2023-04-17 11:05:00,413.95,414.22,413.95,414.16,18271.0,401.0548,401.3164,401.0548,401.2583,18271.0
2023-04-17 11:10:00,414.17,414.21,413.82,413.89,19277.0,401.2679,401.3067,400.9288,400.9967,19277.0
2023-04-17 11:15:00,413.97,414.29,413.9,414.01,16317.0,401.0742,401.3842,401.0064,401.1129,16317.0
2023-04-17 11:20:00,414.05,414.25,413.91,414.25,48794.0,401.1517,401.3455,401.016,401.3455,48794.0
2023-04-17 11:25:00,414.28,414.46,413.88,413.94,11272.0,401.3745,401.5489,400.987,401.0451,11272.0
2023-04-17 11:30:00,413.89,413.9,413.43,413.58,46712.0,400.9967,401.0064,400.551,400.6963,46712.0
2023-04-17 11:35:00,413.58,413.59,413.0,413.23,47743.0,400.6963,400.706,400.1344,400.3572,47743.0
2023-04-17 11:40:00,413.24,413.4,413.05,413.15,38463.0,400.3669,400.5219,400.1828,400.2797,38463.0
2023-04-17 11:45:00,413.1,413.32,412.99,413.31,18597.0,400.2313,400.4444,400.1247,400.4347,18597.0
2023-04-17 11:50:00,413.31,413.6,413.25,413.55,15257.0,400.4347,400.7157,400.3766,400.6673,15257.0
2023-04-17 11:55:00,413.53,413.58,413.35,413.51,16800.0,400.6479,400.6963,400.4735,400.6285,16800.0
2023-04-17 12:00:00,413.48,413.67,413.31,413.53,14617.0,400.5994,400.7835,400.4347,400.6479,14617.0
2023-04-17 12:05:00,413.54,413.61,413.38,413.6,7823.0,400.6576,400.7254,400.5026,400.7157,7823.0
2023-04-17 12:10:00,413.6,413.65,413.24,413.41,15247.0,400.7157,400.7641,400.3669,400.5316,15247.0
2023-04-17 12:15:00,413.39,413.52,413.26,413.44,10689.0,400.5122,400.6382,400.3863,400.5607,10689.0
2023-04-17 12:20:00,413.31,413.38,413.03,413.2,26233.0,400.4347,400.5026,400.1635,400.3282,26233.0
2023-04-17 12:25:00,413.23,413.5,413.23,413.49,15097.0,400.3572,400.6188,400.3572,400.6091,15097.0
2023-04-17 12:30:00,413.5,413.57,413.37,413.38,8106.0,400.6188,400.6866,400.4929,400.5026,8106.0
2023-04-17 12:35:00,413.34,413.67,413.34,413.49,12904.0,400.4638,400.7835,400.4638,400.6091,12904.0
2023-04-17 12:40:00,413.48,413.74,413.46,413.56,12784.0,400.5994,400.8513,400.5801,400.6769,12784.0
2023-04-17 12:45:00,413.61,413.74,413.43,413.52,7341.0,400.7254,400.8513,400.551,400.6382,7341.0
2023-04-17 12:50:00,413.47,413.56,413.27,413.36,10060.0,400.5898,400.6769,400.396,400.4832,10060.0
2023-04-17 12:55:00,413.42,413.62,413.35,413.52,7758.0,400.5413,400.7351,400.4735,400.6382,7758.0
2023-04-17 13:00:00,413.57,413.66,413.46,413.61,9317.0,400.6866,400.7738,400.5801,400.7254,9317.0
2023-04-17 13:05:00,413.59,413.6,413.24,413.35,11402.0,400.706,400.7157,400.3669,400.4735,11402.0
2023-04-17 13:10:00,413.36,413.65,413.28,413.64,22845.0,400.4832,400.7641,400.4057,400.7545,22845.0
2023-04-17 13:15:00,413.68,413.89,413.62,413.78,29756.0,400.7932,400.9967,400.7351,400.8901,29756.0
2023-04-17 13:20:00,413.79,413.85,413.6,413.64,14503.0,400.8998,400.9579,400.7157,400.7545,14503.0
2023-04-17 13:25:00,413.6,413.77,413.54,413.75,5881.0,400.7157,400.8804,400.6576,400.861,5881.0
2023-04-17 13:30:00,413.76,413.87,413.72,413.81,11313.0,400.8707,400.9773,400.832,400.9192,11313.0
2023-04-17 13:35:00,413.81,413.88,413.72,413.85,31205.0,400.9192,400.987,400.832,400.9579,31205.0
2023-04-17 13:40:00,413.81,413.87,413.63,413.63,9978.0,400.9192,400.9773,400.7448,400.7448,9978.0
2023-04-17 13:45:00,413.61,413.72,413.56,413.65,12614.0,400.7254,400.832,400.6769,400.7641,12614.0
2023-04-17 13:50:00,413.61,413.61,413.38,413.39,8587.0,400.7254,400.7254,400.5026,400.5122,8587.0
2023-04-17 13:55:00,413.37,413.37,413.03,413.11,36419.0,400.4929,400.4929,400.1635,400.241,36419.0
2023-04-17 14:00:00,413.12,413.12,412.88,413.05,17890.0,400.2507,400.2507,400.0181,400.1828,17890.0
2023-04-17 14:05:00,413.03,413.13,412.96,413.09,75666.0,400.1635,400.2603,400.0956,400.2216,75666.0
2023-04-17 14:10:00,413.02,413.36,413.02,413.26,24642.0,400.1538,400.4832,400.1538,400.3863,24642.0
2023-04-17 14:15:00,413.23,413.31,413.14,413.22,34347.0,400.3572,400.4347,400.27,400.3475,34347.0
2023-04-17 14:20:00,413.25,413.39,413.25,413.33,14824.0,400.3766,400.5122,400.3766,400.4541,14824.0
2023-04-17 14:25:00,413.39,413.47,413.28,413.43,18602.0,400.5122,400.5898,400.4057,400.551,18602.0
2023-04-17 14:30:00,413.41,413.68,413.38,413.63,19024.0,400.5316,400.7932,400.5026,400.7448,19024.0
2023-04-17 14:35:00,413.63,413.74,413.58,413.74,38172.0,400.7448,400.8513,400.6963,400.8513,38172.0
2023-04-17 14:40:00,413.77,414.23,413.77,414.15,50884.0,400.8804,401.3261,400.8804,401.2486,50884.0
2023-04-17 14:45:00,414.14,414.35,414.14,414.33,61258.0,401.2389,401.4423,401.2389,401.423,61258.0
2023-04-17 14:50:00,414.32,414.54,414.28,414.41,50730.0,401.4133,401.6264,401.3745,401.5005,50730.0
2023-04-17 14:55:00,414.47,414.62,414.38,414.53,29233.0,401.5586,401.7039,401.4714,401.6167,29233.0
2023-04-17 15:00:00,414.52,414.8,414.52,414.77,37556.0,401.607,401.8783,401.607,401.8493,37556.0
2023-04-17 15:05:00,414.76,414.93,414.7,414.87,32550.0,401.8396,402.0043,401.7814,401.9461,32550.0
2023-04-17 15:10:00,414.89,414.96,414.75,414.81,39275.0,401.9655,402.0333,401.8299,401.888,39275.0
2023-04-17 15:15:00,414.84,415.07,414.84,415.04,9180.0,401.9171,402.1399,401.9171,402.1108,9180.0
2023-04-17 15:20:00,415.04,415.18,415.01,415.17,16219.0,402.1108,402.2465,402.0818,402.2368,16219.0
2023-04-17 15:25:00,415.18,415.37,415.03,415.34,15520.0,402.2465,402.4306,402.1012,402.4015,15520.0
2023-04-17 15:30:00,415.26,415.34,415.13,415.21,23703.0,402.324,402.4015,402.198,402.2755,23703.0
2023-04-17 15:35:00,415.18,415.23,415.0,415.06,44353.0,402.2465,402.2949,402.0721,402.1302,44353.0
2023-04-17 15:40:00,415.03,415.19,414.96,415.1,22469.0,402.1012,402.2562,402.0333,402.169,22469.0
2023-04-17 15:45:00,415.06,415.17,414.87,415.08,18981.0,402.1302,402.2368,401.9461,402.1496,18981.0
2023-04-17 15:50:00,415.14,415.63,415.14,415.52,42525.0,402.2077,402.6825,402.2077,402.5759,42525.0
2023-04-17 15:55:00,415.55,415.79,415.44,415.76,84947.0,402.605,402.8375,402.4984,402.8084,84947.0
2023-04-18 09:30:00,417.44,417.46,416.86,417.05,62483.0,404.4361,404.4555,403.8741,404.0582,62483.0
2023-04-18 09:35:00,417.08,417.22,416.96,417.17,12060.0,404.0873,404.2229,403.971,404.1745,12060.0
2023-04-18 09:40:00,417.19,417.28,417.16,417.19,11688.0,404.1939,404.2811,404.1648,404.1939,11688.0
2023-04-18 09:45:00,417.16,417.52,417.12,417.39,23095.0,404.1648,404.5136,404.126,404.3876,23095.0
2023-04-18 09:50:00,417.36,417.37,416.82,416.91,14221.0,404.3586,404.3683,403.8354,403.9226,14221.0
2023-04-18 09:55:00,416.98,417.03,416.31,416.47,35275.0,403.9904,404.0389,403.3413,403.4963,35275.0
2023-04-18 10:00:00,416.49,416.51,415.65,415.81,41504.0,403.5157,403.5351,402.7018,402.8569,41504.0
2023-04-18 10:05:00,415.76,416.23,415.74,416.21,44012.0,402.8084,403.2638,402.789,403.2444,44012.0
2023-04-18 10:10:00,416.24,416.24,415.88,416.06,10470.0,403.2735,403.2735,402.9247,403.0991,10470.0
2023-04-18 10:15:00,416.03,416.24,415.96,416.06,19279.0,403.07,403.2735,403.0022,403.0991,19279.0
2023-04-18 10:20:00,416.07,416.25,416.04,416.15,9120.0,403.1088,403.2832,403.0797,403.1863,9120.0
2023-04-18 10:25:00,416.02,416.03,415.18,415.28,48019.0,403.0603,403.07,402.2465,402.3434,48019.0
2023-04-18 10:30:00,415.25,415.25,414.77,414.92,31046.0,402.3143,402.3143,401.8493,401.9946,31046.0
2023-04-18 10:35:00,414.88,415.2,414.85,415.12,14565.0,401.9558,402.2659,401.9268,402.1884,14565.0
2023-04-18 10:40:00,415.17,415.55,415.16,415.51,28757.0,402.2368,402.605,402.2271,402.5662,28757.0
2023-04-18 10:45:00,415.55,415.63,415.23,415.23,25143.0,402.605,402.6825,402.2949,402.2949,25143.0
2023-04-18 10:50:00,415.21,415.4,414.8,415.11,40809.0,402.2755,402.4596,401.8783,402.1787,40809.0
2023-04-18 10:55:00,415.1,415.25,414.93,415.1,14186.0,402.169,402.3143,402.0043,402.169,14186.0
2023-04-18 11:00:00,415.24,415.45,415.1,415.14,20099.0,402.3046,402.5081,402.169,402.2077,20099.0
2023-04-18 11:05:00,415.09,415.41,414.97,415.09,18293.0,402.1593,402.4693,402.043,402.1593,18293.0
2023-04-18 11:10:00,415.09,415.34,414.84,415.07,14621.0,402.1593,402.4015,401.9171,402.1399,14621.0
2023-04-18 11:15:00,415.1,415.24,414.94,415.11,15506.0,402.169,402.3046,402.014,402.1787,15506.0
2023-04-18 11:20:00,415.07,415.12,414.82,414.84,18477.0,402.1399,402.1884,401.8977,401.9171,18477.0
2023-04-18 11:25:00,414.91,415.3,414.9,415.3,10238.0,401.9849,402.3627,401.9752,402.3627,10238.0
2023-04-18 11:30:00,415.29,415.53,415.21,415.43,74392.0,402.3531,402.5856,402.2755,402.4887,74392.0
2023-04-18 11:35:00,415.41,415.62,414.68,414.68,14638.0,402.4693,402.6728,401.7621,401.7621,14638.0
2023-04-18 11:40:00,414.66,415.2,414.6,415.16,12320.0,401.7427,402.2659,401.6846,402.2271,12320.0
2023-04-18 11:45:00,415.14,415.24,414.93,415.14,22421.0,402.2077,402.3046,402.0043,402.2077,22421.0
2023-04-18 11:50:00,415.1,415.13,414.82,415.13,17115.0,402.169,402.198,401.8977,402.198,17115.0
2023-04-18 11:55:00,415.15,415.15,414.87,415.02,7753.0,402.2174,402.2174,401.9461,402.0915,7753.0
2023-04-18 12:00:00,415.02,415.39,414.93,415.27,9622.0,402.0915,402.4499,402.0043,402.3337,9622.0
2023-04-18 12:05:00,415.31,415.57,415.23,415.53,19125.0,402.3724,402.6243,402.2949,402.5856,19125.0
2023-04-18 12:10:00,415.52,415.85,415.5,415.74,20708.0,402.5759,402.8956,402.5565,402.789,20708.0
2023-04-18 12:15:00,415.77,415.77,415.54,415.72,20179.0,402.8181,402.8181,402.5953,402.7697,20179.0
2023-04-18 12:20:00,415.74,415.8,415.64,415.74,10260.0,402.789,402.8472,402.6922,402.789,10260.0
2023-04-18 12:25:00,415.7,416.0,415.68,415.96,5969.0,402.7503,403.0409,402.7309,403.0022,5969.0
2023-04-18 12:30:00,415.99,416.02,415.82,415.94,5457.0,403.0312,403.0603,402.8665,402.9828,5457.0
2023-04-18 12:35:00,415.96,415.96,415.68,415.68,9897.0,403.0022,403.0022,402.7309,402.7309,9897.0
2023-04-18 12:40:00,415.76,415.91,415.69,415.78,7737.0,402.8084,402.9537,402.7406,402.8278,7737.0
2023-04-18 12:45:00,415.73,415.86,415.63,415.86,5621.0,402.7793,402.9053,402.6825,402.9053,5621.0
2023-04-18 12:50:00,415.87,415.98,415.42,415.65,26554.0,402.915,403.0216,402.479,402.7018,26554.0
2023-04-18 12:55:00,415.8,415.8,415.56,415.61,22699.0,402.8472,402.8472,402.6146,402.6631,22699.0
2023-04-18 13:00:00,415.64,415.65,415.47,415.63,4865.0,402.6922,402.7018,402.5274,402.6825,4865.0
2023-04-18 13:05:00,415.67,416.05,415.67,415.99,10111.0,402.7212,403.0894,402.7212,403.0312,10111.0
2023-04-18 13:10:00,415.99,416.03,415.68,415.76,42543.0,403.0312,403.07,402.7309,402.8084,42543.0
2023-04-18 13:15:00,415.74,415.78,415.57,415.65,19510.0,402.789,402.8278,402.6243,402.7018,19510.0
2023-04-18 13:20:00,415.63,415.71,415.52,415.62,6992.0,402.6825,402.76,402.5759,402.6728,6992.0
2023-04-18 13:25:00,415.61,415.64,415.47,415.49,13264.0,402.6631,402.6922,402.5274,402.5468,13264.0
2023-04-18 13:30:00,415.47,415.81,415.37,415.72,21634.0,402.5274,402.8569,402.4306,402.7697,21634.0
2023-04-18 13:35:00,415.75,415.91,415.75,415.83,9131.0,402.7987,402.9537,402.7987,402.8762,9131.0
2023-04-18 13:40:00,415.81,415.97,415.76,415.97,6395.0,402.8569,403.0119,402.8084,403.0119,6395.0
2023-04-18 13:45:00,415.94,416.24,415.92,416.16,15634.0,402.9828,403.2735,402.9634,403.196,15634.0
2023-04-18 13:50:00,416.16,416.2,416.07,416.16,9311.0,403.196,403.2347,403.1088,403.196,9311.0
2023-04-18 13:55:00,416.1,416.15,415.72,415.8,10804.0,403.1378,403.1863,402.7697,402.8472,10804.0
2023-04-18 14:00:00,415.8,415.92,415.69,415.89,23435.0,402.8472,402.9634,402.7406,402.9344,23435.0
2023-04-18 14:05:00,415.87,415.87,415.52,415.78,20314.0,402.915,402.915,402.5759,402.8278,20314.0
2023-04-18 14:10:00,415.77,416.04,415.68,415.9,29533.0,402.8181,403.0797,402.7309,402.9441,29533.0
2023-04-18 14:15:00,415.86,416.02,415.57,415.76,34003.0,402.9053,403.0603,402.6243,402.8084,34003.0
2023-04-18 14:20:00,415.79,416.07,415.76,416.04,12483.0,402.8375,403.1088,402.8084,403.0797,12483.0
2023-04-18 14:25:00,416.05,416.28,416.01,416.1,16773.0,403.0894,403.3122,403.0506,403.1378,16773.0
2023-04-18 14:30:00,416.11,416.19,416.01,416.14,17494.0,403.1475,403.225,403.0506,403.1766,17494.0
2023-04-18 14:35:00,416.13,416.28,416.11,416.25,11144.0,403.1669,403.3122,403.1475,403.2832,11144.0
2023-04-18 14:40:00,416.24,416.24,415.78,415.91,13161.0,403.2735,403.2735,402.8278,402.9537,13161.0
2023-04-18 14:45:00,415.88,415.9,415.05,415.36,55202.0,402.9247,402.9441,402.1205,402.4209,55202.0
2023-04-18 14:50:00,415.31,415.46,415.07,415.36,23878.0,402.3724,402.5178,402.1399,402.4209,23878.0
2023-04-18 14:55:00,415.35,415.67,415.35,415.62,31565.0,402.4112,402.7212,402.4112,402.6728,31565.0
2023-04-18 15:00:00,415.69,415.9,415.62,415.9,15044.0,402.7406,402.9441,402.6728,402.9441,15044.0
2023-04-18 15:05:00,415.92,416.1,415.88,415.99,15312.0,402.9634,403.1378,402.9247,403.0312,15312.0
2023-04-18 15:10:00,416.01,416.14,416.01,416.08,11753.0,403.0506,403.1766,403.0506,403.1184,11753.0
2023-04-18 15:15:00,416.07,416.14,415.89,416.13,13183.0,403.1088,403.1766,402.9344,403.1669,13183.0
2023-04-18 15:20:00,416.12,416.22,415.9,415.93,25068.0,403.1572,403.2541,402.9441,402.9731,25068.0
2023-04-18 15:25:00,415.93,415.95,415.66,415.89,26474.0,402.9731,402.9925,402.7115,402.9344,26474.0
2023-04-18 15:30:00,415.86,416.03,415.74,415.98,37588.0,402.9053,403.07,402.789,403.0216,37588.0
2023-04-18 15:35:00,416.0,416.1,415.87,415.93,14566.0,403.0409,403.1378,402.915,402.9731,14566.0
2023-04-18 15:40:00,415.92,416.14,415.8,416.11,31145.0,402.9634,403.1766,402.8472,403.1475,31145.0
2023-04-18 15:45:00,416.14,416.19,415.99,416.03,20930.0,403.1766,403.225,403.0312,403.07,20930.0
2023-04-18 15:50:00,416.05,416.19,415.81,416.17,27271.0,403.0894,403.225,402.8569,403.2056,27271.0
2023-04-18 15:55:00,416.18,416.41,416.0,416.01,86595.0,403.2153,403.4382,403.0409,403.0506,86595.0
2023-04-19 09:30:00,414.02,414.52,413.98,414.28,88350.0,401.1226,401.607,401.0839,401.3745,88350.0
2023-04-19 09:35:00,414.26,414.51,414.13,414.16,36669.0,401.3551,401.5974,401.2292,401.2583,36669.0
2023-04-19 09:40:00,414.14,414.24,414.0,414.12,30271.0,401.2389,401.3358,401.1032,401.2195,30271.0
2023-04-19 09:45:00,414.09,414.33,414.02,414.12,37058.0,401.1904,401.423,401.1226,401.2195,37058.0
2023-04-19 09:50:00,414.14,414.39,414.03,414.11,34911.0,401.2389,401.4811,401.1323,401.2098,34911.0
2023-04-19 09:55:00,414.09,414.34,414.05,414.09,10122.0,401.1904,401.4326,401.1517,401.1904,10122.0
2023-04-19 10:00:00,414.12,414.56,414.08,414.38,21684.0,401.2195,401.6458,401.1807,401.4714,21684.0
2023-04-19 10:05:00,414.41,414.66,414.15,414.63,18480.0,401.5005,401.7427,401.2486,401.7136,18480.0
2023-04-19 10:10:00,414.62,414.86,414.4,414.69,14188.0,401.7039,401.9365,401.4908,401.7717,14188.0
2023-04-19 10:15:00,414.65,414.71,414.5,414.65,13669.0,401.733,401.7911,401.5877,401.733,13669.0
2023-04-19 10:20:00,414.69,414.77,414.36,414.37,28924.0,401.7717,401.8493,401.452,401.4617,28924.0
2023-04-19 10:25:00,414.43,414.76,414.38,414.72,28663.0,401.5198,401.8396,401.4714,401.8008,28663.0
2023-04-19 10:30:00,414.77,414.97,414.69,414.8,9776.0,401.8493,402.043,401.7717,401.8783,9776.0
2023-04-19 10:35:00,414.8,415.07,414.75,415.07,10474.0,401.8783,402.1399,401.8299,402.1399,10474.0
2023-04-19 10:40:00,415.07,415.34,414.89,415.33,10975.0,402.1399,402.4015,401.9655,402.3918,10975.0
2023-04-19 10:45:00,415.37,415.4,414.87,414.97,37780.0,402.4306,402.4596,401.9461,402.043,37780.0
2023-04-19 10:50:00,414.99,415.26,414.97,415.0,10183.0,402.0624,402.324,402.043,402.0721,10183.0
2023-04-19 10:55:00,415.04,415.22,415.04,415.12,13511.0,402.1108,402.2852,402.1108,402.1884,13511.0
2023-04-19 11:00:00,415.14,415.4,415.1,415.13,25633.0,402.2077,402.4596,402.169,402.198,25633.0
2023-04-19 11:05:00,415.16,415.24,415.03,415.11,18941.0,402.2271,402.3046,402.1012,402.1787,18941.0
2023-04-19 11:10:00,415.09,415.31,415.06,415.31,14951.0,402.1593,402.3724,402.1302,402.3724,14951.0
2023-04-19 11:15:00,415.37,415.42,415.2,415.26,14211.0,402.4306,402.479,402.2659,402.324,14211.0
2023-04-19 11:20:00,415.26,415.35,414.99,415.06,19609.0,402.324,402.4112,402.0624,402.1302,19609.0
2023-04-19 11:25:00,415.03,415.16,414.87,415.12,15741.0,402.1012,402.2271,401.9461,402.1884,15741.0
2023-04-19 11:30:00,415.1,415.1,414.84,414.87,10204.0,402.169,402.169,401.9171,401.9461,10204.0
2023-04-19 11:35:00,414.84,415.33,414.79,415.25,16669.0,401.9171,402.3918,401.8686,402.3143,16669.0
2023-04-19 11:40:00,415.27,415.38,415.21,415.23,22208.0,402.3337,402.4403,402.2755,402.2949,22208.0
2023-04-19 11:45:00,415.21,415.31,415.13,415.19,28409.0,402.2755,402.3724,402.198,402.2562,28409.0
2023-04-19 11:50:00,415.18,415.34,415.16,415.29,7650.0,402.2465,402.4015,402.2271,402.3531,7650.0
2023-04-19 11:55:00,415.32,415.59,415.26,415.51,24061.0,402.3821,402.6437,402.324,402.5662,24061.0
2023-04-19 12:00:00,415.55,415.72,415.35,415.45,23082.0,402.605,402.7697,402.4112,402.5081,23082.0
2023-04-19 12:05:00,415.48,415.64,415.33,415.53,32460.0,402.5371,402.6922,402.3918,402.5856,32460.0
2023-04-19 12:10:00,415.55,415.64,415.5,415.56,13202.0,402.605,402.6922,402.5565,402.6146,13202.0
2023-04-19 12:15:00,415.61,415.77,415.6,415.63,6032.0,402.6631,402.8181,402.6534,402.6825,6032.0
2023-04-19 12:20:00,415.59,415.66,415.5,415.53,11898.0,402.6437,402.7115,402.5565,402.5856,11898.0
2023-04-19 12:25:00,415.56,415.74,415.56,415.72,12466.0,402.6146,402.789,402.6146,402.7697,12466.0
2023-04-19 12:30:00,415.73,415.98,415.69,415.92,9211.0,402.7793,403.0216,402.7406,402.9634,9211.0
2023-04-19 12:35:00,415.93,415.97,415.81,415.82,8591.0,402.9731,403.0119,402.8569,402.8665,8591.0
2023-04-19 12:40:00,415.84,416.02,415.79,415.86,9498.0,402.8859,403.0603,402.8375,402.9053,9498.0
2023-04-19 12:45:00,415.9,415.92,415.73,415.77,10673.0,402.9441,402.9634,402.7793,402.8181,10673.0
2023-04-19 12:50:00,415.76,415.99,415.71,415.91,10044.0,402.8084,403.0312,402.76,402.9537,10044.0
2023-04-19 12:55:00,415.91,415.93,415.81,415.89,15016.0,402.9537,402.9731,402.8569,402.9344,15016.0
2023-04-19 13:00:00,415.91,415.97,415.77,415.94,15674.0,402.9537,403.0119,402.8181,402.9828,15674.0
2023-04-19 13:05:00,415.94,416.23,415.94,416.15,6152.0,402.9828,403.2638,402.9828,403.1863,6152.0
2023-04-19 13:10:00,416.12,416.27,416.09,416.2,11926.0,403.1572,403.3025,403.1281,403.2347,11926.0
2023-04-19 13:15:00,416.21,416.22,415.67,415.77,150558.0,403.2444,403.2541,402.7212,402.8181,150558.0
2023-04-19 13:20:00,415.8,415.93,415.67,415.9,192011.0,402.8472,402.9731,402.7212,402.9441,192011.0
2023-04-19 13:25:00,415.92,416.1,415.88,416.1,14249.0,402.9634,403.1378,402.9247,403.1378,14249.0
2023-04-19 13:30:00,416.11,416.14,415.99,416.0,12877.0,403.1475,403.1766,403.0312,403.0409,12877.0
2023-04-19 13:35:00,415.96,416.07,415.88,415.94,16275.0,403.0022,403.1088,402.9247,402.9828,16275.0
2023-04-19 13:40:00,415.94,416.1,415.94,415.97,5842.0,402.9828,403.1378,402.9828,403.0119,5842.0
2023-04-19 13:45:00,415.96,415.96,415.85,415.9,13454.0,403.0022,403.0022,402.8956,402.9441,13454.0
2023-04-19 13:50:00,415.96,416.21,415.96,416.2,27939.0,403.0022,403.2444,403.0022,403.2347,27939.0
2023-04-19 13:55:00,416.22,416.4,416.17,416.33,102169.0,403.2541,403.4285,403.2056,403.3607,102169.0
2023-04-19 14:00:00,416.36,416.87,416.09,416.13,44945.0,403.3897,403.8838,403.1281,403.1669,44945.0
2023-04-19 14:05:00,416.08,416.29,416.08,416.19,19987.0,403.1184,403.3219,403.1184,403.225,19987.0
2023-04-19 14:10:00,416.11,416.26,416.1,416.18,10535.0,403.1475,403.2928,403.1378,403.2153,10535.0
2023-04-19 14:15:00,416.19,416.26,416.06,416.07,6961.0,403.225,403.2928,403.0991,403.1088,6961.0
2023-04-19 14:20:00,416.12,416.32,416.09,416.31,22290.0,403.1572,403.351,403.1281,403.3413,22290.0
2023-04-19 14:25:00,416.31,416.38,416.26,416.35,28509.0,403.3413,403.4091,403.2928,403.38,28509.0
2023-04-19 14:30:00,416.37,416.45,416.0,416.11,8557.0,403.3994,403.4769,403.0409,403.1475,8557.0
2023-04-19 14:35:00,416.09,416.23,416.03,416.23,20044.0,403.1281,403.2638,403.07,403.2638,20044.0
2023-04-19 14:40:00,416.21,416.36,416.08,416.12,66816.0,403.2444,403.3897,403.1184,403.1572,66816.0
2023-04-19 14:45:00,416.12,416.3,415.99,416.3,31778.0,403.1572,403.3316,403.0312,403.3316,31778.0
2023-04-19 14:50:00,416.26,416.27,416.09,416.21,8129.0,403.2928,403.3025,403.1281,403.2444,8129.0
2023-04-19 14:55:00,416.19,416.36,416.13,416.33,15413.0,403.225,403.3897,403.1669,403.3607,15413.0
2023-04-19 15:00:00,416.37,416.38,416.09,416.27,17212.0,403.3994,403.4091,403.1281,403.3025,17212.0
2023-04-19 15:05:00,416.27,416.34,416.1,416.33,81837.0,403.3025,403.3703,403.1378,403.3607,81837.0
2023-04-19 15:10:00,416.34,416.52,416.25,416.48,21857.0,403.3703,403.5447,403.2832,403.506,21857.0
2023-04-19 15:15:00,416.45,416.58,416.3,416.31,31551.0,403.4769,403.6029,403.3316,403.3413,31551.0
2023-04-19 15:20:00,416.3,416.44,416.28,416.44,15083.0,403.3316,403.4672,403.3122,403.4672,15083.0
2023-04-19 15:25:00,416.44,416.44,416.28,416.31,15312.0,403.4672,403.4672,403.3122,403.3413,15312.0
2023-04-19 15:30:00,416.28,416.45,416.15,416.17,20058.0,403.3122,403.4769,403.1863,403.2056,20058.0
2023-04-19 15:35:00,416.15,416.22,416.03,416.09,22407.0,403.1863,403.2541,403.07,403.1281,22407.0
2023-04-19 15:40:00,416.08,416.27,415.93,415.96,30663.0,403.1184,403.3025,402.9731,403.0022,30663.0
2023-04-19 15:45:00,415.9,415.94,415.47,415.6,22087.0,402.9441,402.9828,402.5274,402.6534,22087.0
2023-04-19 15:50:00,415.59,415.84,415.41,415.78,44457.0,402.6437,402.8859,402.4693,402.8278,44457.0
2023-04-19 15:55:00,415.79,416.07,415.75,416.0,60083.0,402.8375,403.1088,402.7987,403.0409,60083.0
2023-04-20 09:30:00,412.96,413.53,412.86,413.53,79837.0,400.0956,400.6479,399.9988,400.6479,79837.0
2023-04-20 09:35:00,413.51,413.73,413.43,413.62,23976.0,400.6285,400.8417,400.551,400.7351,23976.0
2023-04-20 09:40:00,413.54,413.82,413.54,413.8,26292.0,400.6576,400.9288,400.6576,400.9095,26292.0
2023-04-20 09:45:00,413.82,414.13,413.67,413.77,57377.0,400.9288,401.2292,400.7835,400.8804,57377.0
2023-04-20 09:50:00,413.78,413.83,413.4,413.62,43514.0,400.8901,400.9385,400.5219,400.7351,43514.0
2023-04-20 09:55:00,413.59,413.59,413.25,413.42,14381.0,400.706,400.706,400.3766,400.5413,14381.0
2023-04-20 10:00:00,413.41,413.66,413.16,413.49,23836.0,400.5316,400.7738,400.2894,400.6091,23836.0
2023-04-20 10:05:00,413.44,413.98,413.41,413.78,32627.0,400.5607,401.0839,400.5316,400.8901,32627.0
2023-04-20 10:10:00,413.85,414.2,413.85,414.16,24851.0,400.9579,401.297,400.9579,401.2583,24851.0
2023-04-20 10:15:00,414.18,414.29,413.9,414.1,36506.0,401.2776,401.3842,401.0064,401.2001,36506.0
2023-04-20 10:20:00,414.13,414.18,413.91,414.02,37655.0,401.2292,401.2776,401.016,401.1226,37655.0
2023-04-20 10:25:00,414.09,414.2,413.99,413.99,11166.0,401.1904,401.297,401.0936,401.0936,11166.0
2023-04-20 10:30:00,414.1,414.53,414.1,414.32,13428.0,401.2001,401.6167,401.2001,401.4133,13428.0
2023-04-20 10:35:00,414.31,414.44,414.0,414.09,17861.0,401.4036,401.5295,401.1032,401.1904,17861.0
2023-04-20 10:40:00,414.03,414.32,413.99,414.3,11149.0,401.1323,401.4133,401.0936,401.3939,11149.0
2023-04-20 10:45:00,414.3,414.57,414.26,414.48,25625.0,401.3939,401.6555,401.3551,401.5683,25625.0
2023-04-20 10:50:00,414.52,414.65,414.37,414.37,31294.0,401.607,401.733,401.4617,401.4617,31294.0
2023-04-20 10:55:00,414.37,414.53,414.32,414.51,22510.0,401.4617,401.6167,401.4133,401.5974,22510.0
2023-04-20 11:00:00,414.54,414.63,414.26,414.26,62108.0,401.6264,401.7136,401.3551,401.3551,62108.0
2023-04-20 11:05:00,414.31,414.35,413.73,414.07,15446.0,401.4036,401.4423,400.8417,401.1711,15446.0
2023-04-20 11:10:00,414.08,414.32,414.01,414.23,19714.0,401.1807,401.4133,401.1129,401.3261,19714.0
2023-04-20 11:15:00,414.23,414.23,413.95,414.02,45815.0,401.3261,401.3261,401.0548,401.1226,45815.0
2023-04-20 11:20:00,414.07,414.12,413.9,413.9,15711.0,401.1711,401.2195,401.0064,401.0064,15711.0
2023-04-20 11:25:00,413.91,414.01,413.75,414.01,19430.0,401.016,401.1129,400.861,401.1129,19430.0
2023-04-20 11:30:00,413.97,414.07,413.69,413.72,18421.0,401.0742,401.1711,400.8029,400.832,18421.0
2023-04-20 11:35:00,413.68,413.96,413.63,413.83,18112.0,400.7932,401.0645,400.7448,400.9385,18112.0
2023-04-20 11:40:00,413.84,414.22,413.82,414.16,24233.0,400.9482,401.3164,400.9288,401.2583,24233.0
2023-04-20 11:45:00,414.24,414.42,414.13,414.28,17038.0,401.3358,401.5102,401.2292,401.3745,17038.0
2023-04-20 11:50:00,414.25,414.39,414.18,414.31,6701.0,401.3455,401.4811,401.2776,401.4036,6701.0
2023-04-20 11:55:00,414.32,414.38,414.11,414.11,17450.0,401.4133,401.4714,401.2098,401.2098,17450.0
2023-04-20 12:00:00,414.17,414.18,413.85,413.86,23286.0,401.2679,401.2776,400.9579,400.9676,23286.0
2023-04-20 12:05:00,413.82,414.0,413.63,413.97,45860.0,400.9288,401.1032,400.7448,401.0742,45860.0
2023-04-20 12:10:00,413.99,414.25,413.99,414.24,50221.0,401.0936,401.3455,401.0936,401.3358,50221.0
2023-04-20 12:15:00,414.23,414.31,414.12,414.24,39575.0,401.3261,401.4036,401.2195,401.3358,39575.0
2023-04-20 12:20:00,414.3,414.32,414.1,414.21,82883.0,401.3939,401.4133,401.2001,401.3067,82883.0
2023-04-20 12:25:00,414.19,414.48,414.14,414.44,53252.0,401.2873,401.5683,401.2389,401.5295,53252.0
2023-04-20 12:30:00,414.45,414.74,414.36,414.65,55797.0,401.5392,401.8202,401.452,401.733,55797.0
2023-04-20 12:35:00,414.65,414.96,414.57,414.58,146254.0,401.733,402.0333,401.6555,401.6652,146254.0
2023-04-20 12:40:00,414.57,414.76,414.5,414.71,33026.0,401.6555,401.8396,401.5877,401.7911,33026.0
2023-04-20 12:45:00,414.73,414.92,414.73,414.78,40875.0,401.8105,401.9946,401.8105,401.8589,40875.0
2023-04-20 12:50:00,414.79,414.92,414.74,414.87,38897.0,401.8686,401.9946,401.8202,401.9461,38897.0
2023-04-20 12:55:00,414.89,415.12,414.85,415.07,38191.0,401.9655,402.1884,401.9268,402.1399,38191.0
2023-04-20 13:00:00,415.07,415.16,414.92,415.07,6723.0,402.1399,402.2271,401.9946,402.1399,6723.0
2023-04-20 13:05:00,415.07,415.2,415.07,415.19,12160.0,402.1399,402.2659,402.1399,402.2562,12160.0
2023-04-20 13:10:00,415.18,415.38,415.14,415.38,23153.0,402.2465,402.4403,402.2077,402.4403,23153.0
2023-04-20 13:15:00,415.35,415.4,415.25,415.31,13064.0,402.4112,402.4596,402.3143,402.3724,13064.0
2023-04-20 13:20:00,415.33,415.33,415.13,415.28,8639.0,402.3918,402.3918,402.198,402.3434,8639.0
2023-04-20 13:25:00,415.31,415.38,415.31,415.32,11748.0,402.3724,402.4403,402.3724,402.3821,11748.0
2023-04-20 13:30:00,415.36,415.49,415.23,415.3,19296.0,402.4209,402.5468,402.2949,402.3627,19296.0
2023-04-20 13:35:00,415.32,415.39,415.15,415.22,43659.0,402.3821,402.4499,402.2174,402.2852,43659.0
2023-04-20 13:40:00,415.25,415.28,415.09,415.23,9967.0,402.3143,402.3434,402.1593,402.2949,9967.0
2023-04-20 13:45:00,415.17,415.26,415.15,415.18,26546.0,402.2368,402.324,402.2174,402.2465,26546.0
2023-04-20 13:50:00,415.16,415.5,415.1,415.5,14385.0,402.2271,402.5565,402.169,402.5565,14385.0
2023-04-20 13:55:00,415.37,415.45,414.97,415.04,21486.0,402.4306,402.5081,402.043,402.1108,21486.0
2023-04-20 14:00:00,415.01,415.06,414.7,414.82,46049.0,402.0818,402.1302,401.7814,401.8977,46049.0
2023-04-20 14:05:00,414.82,414.91,414.54,414.71,34552.0,401.8977,401.9849,401.6264,401.7911,34552.0
2023-04-20 14:10:00,414.73,414.88,414.67,414.75,19844.0,401.8105,401.9558,401.7524,401.8299,19844.0
2023-04-20 14:15:00,414.72,414.76,414.4,414.55,26278.0,401.8008,401.8396,401.4908,401.6361,26278.0
2023-04-20 14:20:00,414.58,414.69,414.41,414.53,28463.0,401.6652,401.7717,401.5005,401.6167,28463.0
2023-04-20 14:25:00,414.54,414.56,414.2,414.24,22036.0,401.6264,401.6458,401.297,401.3358,22036.0
2023-04-20 14:30:00,414.15,414.24,413.73,413.77,32333.0,401.2486,401.3358,400.8417,400.8804,32333.0
2023-04-20 14:35:00,413.7,413.79,413.22,413.43,35602.0,400.8126,400.8998,400.3475,400.551,35602.0
2023-04-20 14:40:00,413.4,413.4,412.94,413.06,45004.0,400.5219,400.5219,400.0763,400.1925,45004.0
2023-04-20 14:45:00,413.04,413.35,413.0,413.06,24636.0,400.1731,400.4735,400.1344,400.1925,24636.0
2023-04-20 14:50:00,413.06,413.33,413.03,413.31,22384.0,400.1925,400.4541,400.1635,400.4347,22384.0
2023-04-20 14:55:00,413.16,413.48,413.16,413.43,16919.0,400.2894,400.5994,400.2894,400.551,16919.0
2023-04-20 15:00:00,413.46,413.64,413.02,413.06,24570.0,400.5801,400.7545,400.1538,400.1925,24570.0
2023-04-20 15:05:00,413.09,413.12,412.85,413.09,19143.0,400.2216,400.2507,399.9891,400.2216,19143.0
2023-04-20 15:10:00,413.04,413.04,412.43,412.45,29818.0,400.1731,400.1731,399.5821,399.6015,29818.0
2023-04-20 15:15:00,412.42,412.5,412.2,412.33,40344.0,399.5725,399.65,399.3593,399.4853,40344.0
2023-04-20 15:20:00,412.3,412.54,412.16,412.39,30510.0,399.4562,399.6887,399.3206,399.5434,30510.0
2023-04-20 15:25:00,412.39,412.53,412.07,412.17,17044.0,399.5434,399.679,399.2334,399.3302,17044.0
2023-04-20 15:30:00,412.18,412.72,412.18,412.67,28314.0,399.3399,399.8631,399.3399,399.8147,28314.0
2023-04-20 15:35:00,412.65,412.76,412.3,412.75,26789.0,399.7953,399.9019,399.4562,399.8922,26789.0
2023-04-20 15:40:00,412.75,412.84,412.39,412.43,17891.0,399.8922,399.9794,399.5434,399.5821,17891.0
2023-04-20 15:45:00,412.42,412.66,412.39,412.65,38439.0,399.5725,399.805,399.5434,399.7953,38439.0
2023-04-20 15:50:00,412.64,413.19,412.36,413.18,49282.0,399.7856,400.3185,399.5143,400.3088,49282.0
2023-04-20 15:55:00,413.25,413.73,413.23,413.69,120235.0,400.3766,400.8417,400.3572,400.8029,120235.0
2023-04-21 09:30:00,413.99,414.05,413.54,413.59,134046.0,401.0936,401.1517,400.6576,400.706,134046.0
2023-04-21 09:35:00,413.61,413.79,413.52,413.59,42142.0,400.7254,400.8998,400.6382,400.706,42142.0
2023-04-21 09:40:00,413.59,413.93,413.57,413.74,61370.0,400.706,401.0354,400.6866,400.8513,61370.0
2023-04-21 09:45:00,413.78,414.04,413.59,413.82,30947.0,400.8901,401.142,400.706,400.9288,30947.0
2023-04-21 09:50:00,413.76,413.76,413.05,413.27,27471.0,400.8707,400.8707,400.1828,400.396,27471.0
2023-04-21 09:55:00,413.22,413.24,412.72,412.8,20824.0,400.3475,400.3669,399.8631,399.9406,20824.0
2023-04-21 10:00:00,412.74,412.79,412.24,412.43,25818.0,399.8825,399.9309,399.3981,399.5821,25818.0
2023-04-21 10:05:00,412.46,412.96,412.44,412.85,24200.0,399.6112,400.0956,399.5918,399.9891,24200.0
2023-04-21 10:10:00,412.87,413.32,412.81,413.26,30668.0,400.0084,400.4444,399.9503,400.3863,30668.0
2023-04-21 10:15:00,413.3,413.89,413.11,413.77,22241.0,400.425,400.9967,400.241,400.8804,22241.0
2023-04-21 10:20:00,413.79,414.02,413.73,413.96,32062.0,400.8998,401.1226,400.8417,401.0645,32062.0
2023-04-21 10:25:00,413.88,414.23,413.83,413.83,15439.0,400.987,401.3261,400.9385,400.9385,15439.0
2023-04-21 10:30:00,413.89,414.03,413.73,413.86,10173.0,400.9967,401.1323,400.8417,400.9676,10173.0
2023-04-21 10:35:00,413.83,413.88,413.31,413.31,27793.0,400.9385,400.987,400.4347,400.4347,27793.0
2023-04-21 10:40:00,413.37,413.37,412.26,412.27,47621.0,400.4929,400.4929,399.4174,399.4271,47621.0
2023-04-21 10:45:00,412.26,412.46,412.0,412.45,44682.0,399.4174,399.6112,399.1655,399.6015,44682.0
2023-04-21 10:50:00,412.43,412.68,412.24,412.52,33533.0,399.5821,399.8244,399.3981,399.6693,33533.0
2023-04-21 10:55:00,412.54,412.64,412.33,412.61,20798.0,399.6887,399.7856,399.4853,399.7565,20798.0
2023-04-21 11:00:00,412.62,413.42,412.54,413.4,32070.0,399.7662,400.5413,399.6887,400.5219,32070.0
2023-04-21 11:05:00,413.41,413.41,413.02,413.12,20426.0,400.5316,400.5316,400.1538,400.2507,20426.0
2023-04-21 11:10:00,413.11,413.22,412.96,413.09,19277.0,400.241,400.3475,400.0956,400.2216,19277.0
2023-04-21 11:15:00,413.05,413.27,412.88,412.99,15592.0,400.1828,400.396,400.0181,400.1247,15592.0
2023-04-21 11:20:00,412.89,413.24,412.86,413.17,12053.0,400.0278,400.3669,399.9988,400.2991,12053.0
2023-04-21 11:25:00,413.14,413.27,412.85,413.07,35321.0,400.27,400.396,399.9891,400.2022,35321.0
2023-04-21 11:30:00,413.06,413.47,413.06,413.46,18064.0,400.1925,400.5898,400.1925,400.5801,18064.0
2023-04-21 11:35:00,413.44,413.49,413.0,413.12,31771.0,400.5607,400.6091,400.1344,400.2507,31771.0
2023-04-21 11:40:00,413.17,413.73,413.17,413.39,31135.0,400.2991,400.8417,400.2991,400.5122,31135.0
2023-04-21 11:45:00,413.43,413.5,412.64,412.64,30202.0,400.551,400.6188,399.7856,399.7856,30202.0
2023-04-21 11:50:00,412.69,413.03,412.61,412.99,28106.0,399.8341,400.1635,399.7565,400.1247,28106.0
2023-04-21 11:55:00,413.0,413.54,412.98,413.54,11994.0,400.1344,400.6576,400.115,400.6576,11994.0
2023-04-21 12:00:00,413.57,413.6,413.44,413.53,22943.0,400.6866,400.7157,400.5607,400.6479,22943.0
2023-04-21 12:05:00,413.56,413.8,413.31,413.35,26682.0,400.6769,400.9095,400.4347,400.4735,26682.0
2023-04-21 12:10:00,413.31,413.55,413.19,413.48,19430.0,400.4347,400.6673,400.3185,400.5994,19430.0
2023-04-21 12:15:00,413.48,413.74,413.46,413.71,10731.0,400.5994,400.8513,400.5801,400.8223,10731.0
2023-04-21 12:20:00,413.73,413.76,413.26,413.59,50472.0,400.8417,400.8707,400.3863,400.706,50472.0
2023-04-21 12:25:00,413.56,413.56,413.19,413.26,14983.0,400.6769,400.6769,400.3185,400.3863,14983.0
2023-04-21 12:30:00,413.26,413.36,413.06,413.29,9133.0,400.3863,400.4832,400.1925,400.4154,9133.0
2023-04-21 12:35:00,413.32,413.42,413.14,413.22,10517.0,400.4444,400.5413,400.27,400.3475,10517.0
2023-04-21 12:40:00,413.19,413.25,413.09,413.22,7920.0,400.3185,400.3766,400.2216,400.3475,7920.0
2023-04-21 12:45:00,413.2,413.43,413.19,413.32,7824.0,400.3282,400.551,400.3185,400.4444,7824.0
2023-04-21 12:50:00,413.29,413.51,413.14,413.39,11214.0,400.4154,400.6285,400.27,400.5122,11214.0
2023-04-21 12:55:00,413.39,413.54,413.35,413.39,17922.0,400.5122,400.6576,400.4735,400.5122,17922.0
2023-04-21 13:00:00,413.36,413.64,413.33,413.42,11297.0,400.4832,400.7545,400.4541,400.5413,11297.0
2023-04-21 13:05:00,413.47,413.78,413.47,413.74,13456.0,400.5898,400.8901,400.5898,400.8513,13456.0
2023-04-21 13:10:00,413.78,413.81,413.46,413.6,17155.0,400.8901,400.9192,400.5801,400.7157,17155.0
2023-04-21 13:15:00,413.56,413.62,413.18,413.21,16173.0,400.6769,400.7351,400.3088,400.3379,16173.0
2023-04-21 13:20:00,413.19,413.33,413.14,413.27,20399.0,400.3185,400.4541,400.27,400.396,20399.0
2023-04-21 13:25:00,413.26,413.38,413.21,413.32,13541.0,400.3863,400.5026,400.3379,400.4444,13541.0
2023-04-21 13:30:00,413.33,413.69,413.33,413.5,17042.0,400.4541,400.8029,400.4541,400.6188,17042.0
2023-04-21 13:35:00,413.51,413.71,413.51,413.68,15985.0,400.6285,400.8223,400.6285,400.7932,15985.0
2023-04-21 13:40:00,413.76,414.05,413.71,413.92,30731.0,400.8707,401.1517,400.8223,401.0257,30731.0
2023-04-21 13:45:00,413.92,414.05,413.91,414.03,9724.0,401.0257,401.1517,401.016,401.1323,9724.0
2023-04-21 13:50:00,414.09,414.1,413.91,413.96,17915.0,401.1904,401.2001,401.016,401.0645,17915.0
2023-04-21 13:55:00,413.97,414.17,413.84,414.02,23184.0,401.0742,401.2679,400.9482,401.1226,23184.0
2023-04-21 14:00:00,414.06,414.42,414.05,414.29,32528.0,401.1614,401.5102,401.1517,401.3842,32528.0
2023-04-21 14:05:00,414.32,414.37,414.2,414.25,12365.0,401.4133,401.4617,401.297,401.3455,12365.0
2023-04-21 14:10:00,414.24,414.46,414.24,414.38,10306.0,401.3358,401.5489,401.3358,401.4714,10306.0
2023-04-21 14:15:00,414.39,414.46,414.11,414.12,22908.0,401.4811,401.5489,401.2098,401.2195,22908.0
2023-04-21 14:20:00,414.13,414.26,414.11,414.17,22601.0,401.2292,401.3551,401.2098,401.2679,22601.0
2023-04-21 14:25:00,414.16,414.24,414.0,414.13,27356.0,401.2583,401.3358,401.1032,401.2292,27356.0
2023-04-21 14:30:00,414.13,414.27,413.8,413.9,78171.0,401.2292,401.3648,400.9095,401.0064,78171.0
2023-04-21 14:35:00,413.9,413.91,413.65,413.84,59448.0,401.0064,401.016,400.7641,400.9482,59448.0
2023-04-21 14:40:00,413.83,413.96,413.72,413.75,50237.0,400.9385,401.0645,400.832,400.861,50237.0
2023-04-21 14:45:00,413.77,413.78,413.53,413.78,22570.0,400.8804,400.8901,400.6479,400.8901,22570.0
2023-04-21 14:50:00,413.8,413.8,413.63,413.71,15298.0,400.9095,400.9095,400.7448,400.8223,15298.0
2023-04-21 14:55:00,413.68,413.87,413.63,413.82,15044.0,400.7932,400.9773,400.7448,400.9288,15044.0
2023-04-21 15:00:00,413.81,413.99,413.54,413.59,19883.0,400.9192,401.0936,400.6576,400.706,19883.0
2023-04-21 15:05:00,413.55,413.61,413.16,413.49,19940.0,400.6673,400.7254,400.2894,400.6091,19940.0
2023-04-21 15:10:00,413.51,413.56,413.29,413.3,21290.0,400.6285,400.6769,400.4154,400.425,21290.0
2023-04-21 15:15:00,413.29,413.5,413.27,413.37,18953.0,400.4154,400.6188,400.396,400.4929,18953.0
2023-04-21 15:20:00,413.39,413.62,413.37,413.52,15578.0,400.5122,400.7351,400.4929,400.6382,15578.0
2023-04-21 15:25:00,413.53,413.64,413.37,413.59,16111.0,400.6479,400.7545,400.4929,400.706,16111.0
2023-04-21 15:30:00,413.6,413.81,413.53,413.72,27565.0,400.7157,400.9192,400.6479,400.832,27565.0
2023-04-21 15:35:00,413.71,413.82,413.57,413.57,14307.0,400.8223,400.9288,400.6866,400.6866,14307.0
2023-04-21 15:40:00,413.57,413.75,413.38,413.47,29870.0,400.6866,400.861,400.5026,400.5898,29870.0
2023-04-21 15:45:00,413.42,413.64,413.32,413.53,27906.0,400.5413,400.7545,400.4444,400.6479,27906.0
2023-04-21 15:50:00,413.56,413.9,413.51,413.87,46449.0,400.6769,401.0064,400.6285,400.9773,46449.0
2023-04-21 15:55:00,413.86,414.16,413.83,413.93,178755.0,400.9676,401.2583,400.9385,401.0354,178755.0
2023-04-24 09:30:00,413.75,414.41,413.74,414.1,61545.0,400.861,401.5005,400.8513,401.2001,61545.0
2023-04-24 09:35:00,414.23,414.44,414.11,414.3,28002.0,401.3261,401.5295,401.2098,401.3939,28002.0
2023-04-24 09:40:00,414.3,414.72,414.29,414.54,21548.0,401.3939,401.8008,401.3842,401.6264,21548.0
2023-04-24 09:45:00,414.66,414.74,414.57,414.65,20535.0,401.7427,401.8202,401.6555,401.733,20535.0
2023-04-24 09:50:00,414.59,414.73,414.48,414.62,38497.0,401.6749,401.8105,401.5683,401.7039,38497.0
2023-04-24 09:55:00,414.69,414.69,414.46,414.46,10192.0,401.7717,401.7717,401.5489,401.5489,10192.0
2023-04-24 10:00:00,414.55,414.68,414.21,414.42,24928.0,401.6361,401.7621,401.3067,401.5102,24928.0
2023-04-24 10:05:00,414.42,414.42,414.23,414.37,11426.0,401.5102,401.5102,401.3261,401.4617,11426.0
2023-04-24 10:10:00,414.41,414.8,414.28,414.57,9665.0,401.5005,401.8783,401.3745,401.6555,9665.0
2023-04-24 10:15:00,414.58,414.63,414.37,414.62,17078.0,401.6652,401.7136,401.4617,401.7039,17078.0
2023-04-24 10:20:00,414.59,414.71,414.5,414.71,11913.0,401.6749,401.7911,401.5877,401.7911,11913.0
2023-04-24 10:25:00,414.7,414.75,414.52,414.73,12385.0,401.7814,401.8299,401.607,401.8105,12385.0
2023-04-24 10:30:00,414.83,414.85,414.42,414.42,7514.0,401.9074,401.9268,401.5102,401.5102,7514.0
2023-04-24 10:35:00,414.35,414.37,413.58,413.71,20352.0,401.4423,401.4617,400.6963,400.8223,20352.0
2023-04-24 10:40:00,413.68,413.82,413.19,413.29,26964.0,400.7932,400.9288,400.3185,400.4154,26964.0
2023-04-24 10:45:00,413.18,413.59,413.18,413.51,8648.0,400.3088,400.706,400.3088,400.6285,8648.0
2023-04-24 10:50:00,413.52,413.67,413.39,413.52,9224.0,400.6382,400.7835,400.5122,400.6382,9224.0
2023-04-24 10:55:00,413.53,413.55,413.4,413.42,34242.0,400.6479,400.6673,400.5219,400.5413,34242.0
2023-04-24 11:00:00,413.47,413.48,413.21,413.29,7006.0,400.5898,400.5994,400.3379,400.4154,7006.0
2023-04-24 11:05:00,413.37,413.39,413.11,413.12,7104.0,400.4929,400.5122,400.241,400.2507,7104.0
2023-04-24 11:10:00,413.13,413.35,413.07,413.12,13152.0,400.2603,400.4735,400.2022,400.2507,13152.0
2023-04-24 11:15:00,413.15,413.32,412.94,413.3,130525.0,400.2797,400.4444,400.0763,400.425,130525.0
2023-04-24 11:20:00,413.35,413.36,413.13,413.15,7566.0,400.4735,400.4832,400.2603,400.2797,7566.0
2023-04-24 11:25:00,413.13,413.28,412.96,413.01,14096.0,400.2603,400.4057,400.0956,400.1441,14096.0
2023-04-24 11:30:00,412.96,413.28,412.96,413.11,10649.0,400.0956,400.4057,400.0956,400.241,10649.0
2023-04-24 11:35:00,413.16,413.22,412.96,413.02,16449.0,400.2894,400.3475,400.0956,400.1538,16449.0
2023-04-24 11:40:00,413.0,413.0,412.6,412.72,14278.0,400.1344,400.1344,399.7469,399.8631,14278.0
2023-04-24 11:45:00,412.69,412.9,412.63,412.83,22367.0,399.8341,400.0375,399.7759,399.9697,22367.0
2023-04-24 11:50:00,412.81,412.86,412.64,412.71,15260.0,399.9503,399.9988,399.7856,399.8534,15260.0
2023-04-24 11:55:00,412.67,412.77,412.61,412.7,7735.0,399.8147,399.9116,399.7565,399.8437,7735.0
2023-04-24 12:00:00,412.68,413.02,412.65,413.02,10468.0,399.8244,400.1538,399.7953,400.1538,10468.0
2023-04-24 12:05:00,413.03,413.03,412.72,412.72,12357.0,400.1635,400.1635,399.8631,399.8631,12357.0
2023-04-24 12:10:00,412.75,412.8,412.64,412.64,4529.0,399.8922,399.9406,399.7856,399.7856,4529.0
2023-04-24 12:15:00,412.55,412.81,412.39,412.78,18765.0,399.6984,399.9503,399.5434,399.9212,18765.0
2023-04-24 12:20:00,412.86,413.1,412.82,413.1,9472.0,399.9988,400.2313,399.96,400.2313,9472.0
2023-04-24 12:25:00,413.13,413.23,413.1,413.19,12874.0,400.2603,400.3572,400.2313,400.3185,12874.0
2023-04-24 12:30:00,413.2,413.28,413.12,413.2,5554.0,400.3282,400.4057,400.2507,400.3282,5554.0
2023-04-24 12:35:00,413.19,413.42,413.19,413.42,9593.0,400.3185,400.5413,400.3185,400.5413,9593.0
2023-04-24 12:40:00,413.41,413.41,413.29,413.31,15356.0,400.5316,400.5316,400.4154,400.4347,15356.0
2023-04-24 12:45:00,413.32,413.37,413.19,413.37,11425.0,400.4444,400.4929,400.3185,400.4929,11425.0
2023-04-24 12:50:00,413.43,413.51,413.31,413.35,7527.0,400.551,400.6285,400.4347,400.4735,7527.0
2023-04-24 12:55:00,413.37,413.51,413.32,413.46,10659.0,400.4929,400.6285,400.4444,400.5801,10659.0
2023-04-24 13:00:00,413.46,413.46,413.25,413.43,5605.0,400.5801,400.5801,400.3766,400.551,5605.0
2023-04-24 13:05:00,413.36,413.36,413.21,413.21,4960.0,400.4832,400.4832,400.3379,400.3379,4960.0
2023-04-24 13:10:00,413.22,413.45,413.19,413.44,5139.0,400.3475,400.5704,400.3185,400.5607,5139.0
2023-04-24 13:15:00,413.42,413.45,413.22,413.31,56283.0,400.5413,400.5704,400.3475,400.4347,56283.0
2023-04-24 13:20:00,413.29,413.41,413.25,413.35,7692.0,400.4154,400.5316,400.3766,400.4735,7692.0
2023-04-24 13:25:00,413.4,413.58,413.4,413.49,7690.0,400.5219,400.6963,400.5219,400.6091,7690.0
2023-04-24 13:30:00,413.59,413.71,413.51,413.55,20476.0,400.706,400.8223,400.6285,400.6673,20476.0
2023-04-24 13:35:00,413.54,413.74,413.51,413.69,12273.0,400.6576,400.8513,400.6285,400.8029,12273.0
2023-04-24 13:40:00,413.7,413.77,413.67,413.69,5443.0,400.8126,400.8804,400.7835,400.8029,5443.0
2023-04-24 13:45:00,413.75,413.79,413.66,413.72,7982.0,400.861,400.8998,400.7738,400.832,7982.0
2023-04-24 13:50:00,413.79,413.98,413.76,413.95,9226.0,400.8998,401.0839,400.8707,401.0548,9226.0
2023-04-24 13:55:00,413.98,414.09,413.95,413.97,16558.0,401.0839,401.1904,401.0548,401.0742,16558.0
2023-04-24 14:00:00,413.99,414.2,413.99,414.1,169404.0,401.0936,401.297,401.0936,401.2001,169404.0
2023-04-24 14:05:00,414.09,414.18,413.84,413.87,26047.0,401.1904,401.2776,400.9482,400.9773,26047.0
2023-04-24 14:10:00,413.86,414.04,413.84,413.97,18950.0,400.9676,401.142,400.9482,401.0742,18950.0
2023-04-24 14:15:00,414.0,414.12,413.88,413.89,27796.0,401.1032,401.2195,400.987,400.9967,27796.0
2023-04-24 14:20:00,413.86,414.01,413.74,413.75,11025.0,400.9676,401.1129,400.8513,400.861,11025.0
2023-04-24 14:25:00,413.72,413.83,413.65,413.8,10577.0,400.832,400.9385,400.7641,400.9095,10577.0
2023-04-24 14:30:00,413.8,413.88,413.54,413.65,22277.0,400.9095,400.987,400.6576,400.7641,22277.0
2023-04-24 14:35:00,413.69,413.75,413.55,413.56,12502.0,400.8029,400.861,400.6673,400.6769,12502.0
2023-04-24 14:40:00,413.56,413.65,413.52,413.56,6757.0,400.6769,400.7641,400.6382,400.6769,6757.0
2023-04-24 14:45:00,413.6,413.74,413.5,413.71,10701.0,400.7157,400.8513,400.6188,400.8223,10701.0
2023-04-24 14:50:00,413.8,413.86,413.71,413.81,10383.0,400.9095,400.9676,400.8223,400.9192,10383.0
2023-04-24 14:55:00,413.83,413.9,413.79,413.83,11170.0,400.9385,401.0064,400.8998,400.9385,11170.0
2023-04-24 15:00:00,413.88,414.07,413.88,413.99,15824.0,400.987,401.1711,400.987,401.0936,15824.0
2023-04-24 15:05:00,414.03,414.13,413.88,414.1,16643.0,401.1323,401.2292,400.987,401.2001,16643.0
2023-04-24 15:10:00,414.09,414.33,414.08,414.25,10909.0,401.1904,401.423,401.1807,401.3455,10909.0
2023-04-24 15:15:00,414.26,414.27,413.99,414.16,13507.0,401.3551,401.3648,401.0936,401.2583,13507.0
2023-04-24 15:20:00,414.17,414.2,413.98,414.02,18060.0,401.2679,401.297,401.0839,401.1226,18060.0
2023-04-24 15:25:00,414.13,414.2,413.99,414.09,26503.0,401.2292,401.297,401.0936,401.1904,26503.0
2023-04-24 15:30:00,414.08,414.29,414.04,414.19,26355.0,401.1807,401.3842,401.142,401.2873,26355.0
2023-04-24 15:35:00,414.18,414.3,413.95,414.04,13507.0,401.2776,401.3939,401.0548,401.142,13507.0
2023-04-24 15:40:00,414.03,414.25,414.01,414.08,24879.0,401.1323,401.3455,401.1129,401.1807,24879.0
2023-04-24 15:45:00,414.07,414.38,414.07,414.38,31721.0,401.1711,401.4714,401.1711,401.4714,31721.0
2023-04-24 15:50:00,414.35,414.36,414.01,414.1,58687.0,401.4423,401.452,401.1129,401.2001,58687.0
2023-04-24 15:55:00,414.09,414.44,413.98,414.43,92580.0,401.1904,401.5295,401.0839,401.5198,92580.0
2023-04-25 09:30:00,412.34,412.79,412.31,412.65,63072.0,399.495,399.9309,399.4659,399.7953,63072.0
2023-04-25 09:35:00,412.68,412.81,412.57,412.69,10802.0,399.8244,399.9503,399.7178,399.8341,10802.0
2023-04-25 09:40:00,412.74,412.89,412.66,412.89,6701.0,399.8825,400.0278,399.805,400.0278,6701.0
2023-04-25 09:45:00,412.83,412.84,411.82,412.08,47990.0,399.9697,399.9794,398.9912,399.2431,47990.0
2023-04-25 09:50:00,412.09,412.17,411.91,411.97,36586.0,399.2527,399.3302,399.0783,399.1365,36586.0
2023-04-25 09:55:00,411.96,412.11,411.88,412.05,11236.0,399.1268,399.2721,399.0493,399.214,11236.0
2023-04-25 10:00:00,412.08,412.57,412.0,412.11,24528.0,399.2431,399.7178,399.1655,399.2721,24528.0
2023-04-25 10:05:00,412.12,412.36,411.94,412.06,17700.0,399.2818,399.5143,399.1074,399.2237,17700.0
2023-04-25 10:10:00,412.04,412.05,411.27,411.52,23262.0,399.2043,399.214,398.4583,398.7005,23262.0
2023-04-25 10:15:00,411.37,411.67,411.37,411.58,27575.0,398.5552,398.8458,398.5552,398.7586,27575.0
2023-04-25 10:20:00,411.57,411.6,411.3,411.38,20908.0,398.7489,398.778,398.4874,398.5649,20908.0
2023-04-25 10:25:00,411.44,411.61,411.23,411.33,27556.0,398.623,398.7877,398.4195,398.5164,27556.0
2023-04-25 10:30:00,411.37,411.47,411.06,411.08,8632.0,398.5552,398.6521,398.2548,398.2742,8632.0
2023-04-25 10:35:00,411.03,411.2,410.9,411.15,29110.0,398.2258,398.3905,398.0998,398.342,29110.0
2023-04-25 10:40:00,411.18,411.34,411.12,411.17,11117.0,398.3711,398.5261,398.313,398.3614,11117.0
2023-04-25 10:45:00,411.17,411.63,411.11,411.63,8362.0,398.3614,398.8071,398.3033,398.8071,8362.0
2023-04-25 10:50:00,411.65,411.72,411.45,411.46,10444.0,398.8264,398.8943,398.6327,398.6424,10444.0
2023-04-25 10:55:00,411.51,411.69,411.51,411.63,7785.0,398.6908,398.8652,398.6908,398.8071,7785.0
2023-04-25 11:00:00,411.67,411.76,411.43,411.49,36510.0,398.8458,398.933,398.6133,398.6714,36510.0
2023-04-25 11:05:00,411.57,411.76,411.39,411.75,16505.0,398.7489,398.933,398.5745,398.9233,16505.0
2023-04-25 11:10:00,411.79,411.95,411.77,411.92,12011.0,398.9621,399.1171,398.9427,399.088,12011.0
2023-04-25 11:15:00,411.86,412.1,411.85,412.08,9394.0,399.0299,399.2624,399.0202,399.2431,9394.0
2023-04-25 11:20:00,412.11,412.19,411.5,411.52,64492.0,399.2721,399.3496,398.6811,398.7005,64492.0
2023-04-25 11:25:00,411.52,411.61,411.31,411.36,16978.0,398.7005,398.7877,398.497,398.5455,16978.0
2023-04-25 11:30:00,411.32,411.32,410.95,411.06,13113.0,398.5067,398.5067,398.1483,398.2548,13113.0
2023-04-25 11:35:00,410.93,411.11,410.9,410.96,14939.0,398.1289,398.3033,398.0998,398.1579,14939.0
2023-04-25 11:40:00,410.94,411.11,410.86,411.03,12433.0,398.1386,398.3033,398.0611,398.2258,12433.0
2023-04-25 11:45:00,411.03,411.24,411.03,411.15,18134.0,398.2258,398.4292,398.2258,398.342,18134.0
2023-04-25 11:50:00,411.14,411.15,410.8,410.84,11607.0,398.3323,398.342,398.0029,398.0417,11607.0
2023-04-25 11:55:00,410.84,410.92,410.72,410.81,22257.0,398.0417,398.1192,397.9254,398.0126,22257.0
2023-04-25 12:00:00,410.79,410.98,410.63,410.74,28590.0,397.9932,398.1773,397.8382,397.9448,28590.0
2023-04-25 12:05:00,410.76,410.8,410.65,410.76,9956.0,397.9642,398.0029,397.8576,397.9642,9956.0
2023-04-25 12:10:00,410.77,410.78,410.62,410.69,23302.0,397.9739,397.9835,397.8285,397.8964,23302.0
2023-04-25 12:15:00,410.66,410.91,410.65,410.89,7421.0,397.8673,398.1095,397.8576,398.0901,7421.0
2023-04-25 12:20:00,410.86,411.04,410.86,410.92,12443.0,398.0611,398.2355,398.0611,398.1192,12443.0
2023-04-25 12:25:00,410.88,410.88,410.64,410.7,10666.0,398.0804,398.0804,397.8479,397.906,10666.0
2023-04-25 12:30:00,410.68,410.69,410.37,410.38,133148.0,397.8867,397.8964,397.5863,397.596,133148.0
2023-04-25 12:35:00,410.41,410.52,410.35,410.45,102364.0,397.6251,397.7316,397.5669,397.6638,102364.0
2023-04-25 12:40:00,410.5,410.78,410.5,410.74,9888.0,397.7123,397.9835,397.7123,397.9448,9888.0
2023-04-25 12:45:00,410.73,410.75,410.47,410.48,6405.0,397.9351,397.9545,397.6832,397.6929,6405.0
2023-04-25 12:50:00,410.47,410.55,410.27,410.3,12661.0,397.6832,397.7607,397.4894,397.5185,12661.0
2023-04-25 12:55:00,410.28,410.45,410.21,410.42,17102.0,397.4991,397.6638,397.4313,397.6348,17102.0
2023-04-25 13:00:00,410.43,410.68,410.38,410.57,15156.0,397.6445,397.8867,397.596,397.7801,15156.0
2023-04-25 13:05:00,410.52,410.67,410.26,410.27,15354.0,397.7316,397.877,397.4797,397.4894,15354.0
2023-04-25 13:10:00,410.25,410.37,409.64,409.64,19840.0,397.4701,397.5863,396.8791,396.8791,19840.0
2023-04-25 13:15:00,409.63,409.73,408.77,409.27,50052.0,396.8694,396.9663,396.0362,396.5206,50052.0
2023-04-25 13:20:00,409.19,409.41,408.9,409.04,29896.0,396.4431,396.6562,396.1621,396.2978,29896.0
2023-04-25 13:25:00,409.03,409.31,408.84,409.31,74626.0,396.2881,396.5593,396.104,396.5593,74626.0
2023-04-25 13:30:00,409.15,409.26,408.96,409.05,29377.0,396.4043,396.5109,396.2202,396.3074,29377.0
2023-04-25 13:35:00,409.05,409.29,409.05,409.09,20588.0,396.3074,396.54,396.3074,396.3462,20588.0
2023-04-25 13:40:00,409.05,409.2,408.98,409.16,50413.0,396.3074,396.4528,396.2396,396.414,50413.0
2023-04-25 13:45:00,409.2,409.21,408.69,408.9,21649.0,396.4528,396.4625,395.9587,396.1621,21649.0
2023-04-25 13:50:00,408.89,408.89,408.6,408.67,16175.0,396.1524,396.1524,395.8715,395.9393,16175.0
2023-04-25 13:55:00,408.68,408.93,408.66,408.76,409620.0,395.949,396.1912,395.9296,396.0265,409620.0
2023-04-25 14:00:00,408.76,409.0,408.55,408.58,279739.0,396.0265,396.259,395.823,395.8521,279739.0
2023-04-25 14:05:00,408.57,408.95,408.49,408.53,18934.0,395.8424,396.2106,395.7649,395.8036,18934.0
2023-04-25 14:10:00,408.53,408.67,408.47,408.64,17038.0,395.8036,395.9393,395.7455,395.9102,17038.0
2023-04-25 14:15:00,408.61,408.82,408.38,408.47,14560.0,395.8811,396.0846,395.6583,395.7455,14560.0
2023-04-25 14:20:00,408.45,408.7,408.34,408.55,19197.0,395.7261,395.9683,395.6196,395.823,19197.0
2023-04-25 14:25:00,408.53,408.95,408.52,408.95,9548.0,395.8036,396.2106,395.794,396.2106,9548.0
2023-04-25 14:30:00,408.94,409.01,408.83,408.85,18089.0,396.2009,396.2687,396.0943,396.1137,18089.0
2023-04-25 14:35:00,408.83,409.15,408.82,409.04,24022.0,396.0943,396.4043,396.0846,396.2978,24022.0
2023-04-25 14:40:00,409.02,409.03,408.38,408.44,20664.0,396.2784,396.2881,395.6583,395.7164,20664.0
2023-04-25 14:45:00,408.43,408.79,408.37,408.79,15149.0,395.7068,396.0555,395.6486,396.0555,15149.0
2023-04-25 14:50:00,408.8,408.92,408.5,408.5,18548.0,396.0652,396.1815,395.7746,395.7746,18548.0
2023-04-25 14:55:00,408.48,408.52,408.36,408.41,10574.0,395.7552,395.794,395.6389,395.6874,10574.0
2023-04-25 15:00:00,408.37,408.63,408.31,408.35,16277.0,395.6486,395.9005,395.5905,395.6292,16277.0
2023-04-25 15:05:00,408.44,408.82,408.44,408.63,21276.0,395.7164,396.0846,395.7164,395.9005,21276.0
2023-04-25 15:10:00,408.66,408.88,408.54,408.81,23244.0,395.9296,396.1427,395.8133,396.0749,23244.0
2023-04-25 15:15:00,408.83,408.95,408.79,408.9,32167.0,396.0943,396.2106,396.0555,396.1621,32167.0
2023-04-25 15:20:00,408.86,409.19,408.86,409.06,20536.0,396.1234,396.4431,396.1234,396.3171,20536.0
2023-04-25 15:25:00,409.04,409.07,408.56,408.65,14770.0,396.2978,396.3268,395.8327,395.9199,14770.0
2023-04-25 15:30:00,408.65,408.91,408.64,408.7,20750.0,395.9199,396.1718,395.9102,395.9683,20750.0
2023-04-25 15:35:00,408.66,408.69,408.34,408.37,20818.0,395.9296,395.9587,395.6196,395.6486,20818.0
2023-04-25 15:40:00,408.37,408.48,408.0,408.15,49598.0,395.6486,395.7552,395.2902,395.4355,49598.0
2023-04-25 15:45:00,408.15,408.44,408.02,408.07,37540.0,395.4355,395.7164,395.3095,395.358,37540.0
2023-04-25 15:50:00,408.0,408.45,407.81,408.16,60497.0,395.2902,395.7261,395.1061,395.4452,60497.0
2023-04-25 15:55:00,408.19,408.19,407.79,407.85,197344.0,395.4742,395.4742,395.0867,395.1448,197344.0
2023-04-26 09:30:00,408.47,409.01,408.45,408.63,96413.0,395.7455,396.2687,395.7261,395.9005,96413.0
2023-04-26 09:35:00,408.54,408.83,408.49,408.83,24785.0,395.8133,396.0943,395.7649,396.0943,24785.0
2023-04-26 09:40:00,408.85,408.85,408.14,408.26,17255.0,396.1137,396.1137,395.4258,395.5421,17255.0
2023-04-26 09:45:00,408.25,408.75,408.23,408.54,32417.0,395.5324,396.0168,395.513,395.8133,32417.0
2023-04-26 09:50:00,408.5,408.84,408.45,408.53,26660.0,395.7746,396.104,395.7261,395.8036,26660.0
2023-04-26 09:55:00,408.53,408.65,408.13,408.65,23401.0,395.8036,395.9199,395.4161,395.9199,23401.0
2023-04-26 10:00:00,408.43,408.68,408.28,408.4,32702.0,395.7068,395.949,395.5614,395.6777,32702.0
2023-04-26 10:05:00,408.41,408.73,408.13,408.25,15507.0,395.6874,395.9974,395.4161,395.5324,15507.0
2023-04-26 10:10:00,408.29,408.44,407.94,407.96,27840.0,395.5711,395.7164,395.232,395.2514,27840.0
2023-04-26 10:15:00,407.83,407.88,407.13,407.18,41462.0,395.1254,395.1739,394.4473,394.4957,41462.0
2023-04-26 10:20:00,407.16,407.36,406.98,407.04,29422.0,394.4763,394.6701,394.3019,394.3601,29422.0
2023-04-26 10:25:00,407.05,407.15,406.81,407.13,84643.0,394.3697,394.4666,394.1372,394.4473,84643.0
2023-04-26 10:30:00,407.15,407.69,407.11,407.6,63836.0,394.4666,394.9898,394.4279,394.9026,63836.0
2023-04-26 10:35:00,407.58,407.85,407.52,407.69,91042.0,394.8832,395.1448,394.8251,394.9898,91042.0
2023-04-26 10:40:00,407.69,407.7,407.42,407.62,82953.0,394.9898,394.9995,394.7282,394.922,82953.0
2023-04-26 10:45:00,407.6,407.77,407.51,407.76,14807.0,394.9026,395.0673,394.8154,395.0576,14807.0
2023-04-26 10:50:00,407.67,408.05,407.59,407.83,18202.0,394.9704,395.3386,394.8929,395.1254,18202.0
2023-04-26 10:55:00,407.82,408.09,407.75,408.0,18784.0,395.1158,395.3773,395.0479,395.2902,18784.0
2023-04-26 11:00:00,408.04,408.45,408.01,408.43,51530.0,395.3289,395.7261,395.2998,395.7068,51530.0
2023-04-26 11:05:00,408.46,408.9,408.41,408.85,14521.0,395.7358,396.1621,395.6874,396.1137,14521.0
2023-04-26 11:10:00,408.88,409.02,408.78,408.9,15807.0,396.1427,396.2784,396.0459,396.1621,15807.0
2023-04-26 11:15:00,408.9,409.06,408.86,408.95,20976.0,396.1621,396.3171,396.1234,396.2106,20976.0
2023-04-26 11:20:00,408.97,409.3,408.96,409.06,22982.0,396.2299,396.5497,396.2202,396.3171,22982.0
2023-04-26 11:25:00,409.06,409.06,408.78,408.9,25123.0,396.3171,396.3171,396.0459,396.1621,25123.0
2023-04-26 11:30:00,408.95,409.21,408.88,409.08,13494.0,396.2106,396.4625,396.1427,396.3365,13494.0
2023-04-26 11:35:00,409.11,409.12,408.58,408.85,52028.0,396.3656,396.3753,395.8521,396.1137,52028.0
2023-04-26 11:40:00,408.8,409.09,408.78,409.02,21529.0,396.0652,396.3462,396.0459,396.2784,21529.0
2023-04-26 11:45:00,408.98,409.27,408.98,409.15,23314.0,396.2396,396.5206,396.2396,396.4043,23314.0
2023-04-26 11:50:00,409.13,409.16,408.98,409.0,13123.0,396.3849,396.414,396.2396,396.259,13123.0
2023-04-26 11:55:00,408.98,409.28,408.98,409.13,22906.0,396.2396,396.5303,396.2396,396.3849,22906.0
2023-04-26 12:00:00,409.12,409.49,409.11,409.39,29529.0,396.3753,396.7337,396.3656,396.6369,29529.0
2023-04-26 12:05:00,409.37,409.59,409.36,409.53,22550.0,396.6175,396.8306,396.6078,396.7725,22550.0
2023-04-26 12:10:00,409.54,409.58,409.33,409.5,14065.0,396.7822,396.8209,396.5787,396.7434,14065.0
2023-04-26 12:15:00,409.46,409.54,408.96,409.04,51881.0,396.7047,396.7822,396.2202,396.2978,51881.0
2023-04-26 12:20:00,409.02,409.07,408.86,408.97,17884.0,396.2784,396.3268,396.1234,396.2299,17884.0
2023-04-26 12:25:00,408.97,409.05,408.89,408.89,9970.0,396.2299,396.3074,396.1524,396.1524,9970.0
2023-04-26 12:30:00,408.88,408.91,408.51,408.52,14387.0,396.1427,396.1718,395.7843,395.794,14387.0
2023-04-26 12:35:00,408.45,408.68,408.27,408.58,16080.0,395.7261,395.949,395.5517,395.8521,16080.0
2023-04-26 12:40:00,408.57,408.73,408.44,408.65,19761.0,395.8424,395.9974,395.7164,395.9199,19761.0
2023-04-26 12:45:00,408.65,408.68,408.5,408.54,20373.0,395.9199,395.949,395.7746,395.8133,20373.0
2023-04-26 12:50:00,408.52,408.57,408.3,408.47,13794.0,395.794,395.8424,395.5808,395.7455,13794.0
2023-04-26 12:55:00,408.41,408.52,408.27,408.44,14474.0,395.6874,395.794,395.5517,395.7164,14474.0
2023-04-26 13:00:00,408.39,408.72,408.39,408.64,26067.0,395.668,395.9877,395.668,395.9102,26067.0
2023-04-26 13:05:00,408.62,408.67,408.21,408.32,32578.0,395.8908,395.9393,395.4936,395.6002,32578.0
2023-04-26 13:10:00,408.29,408.4,408.14,408.4,14193.0,395.5711,395.6777,395.4258,395.6777,14193.0
2023-04-26 13:15:00,408.4,408.42,408.06,408.2,37465.0,395.6777,395.6971,395.3483,395.4839,37465.0
2023-04-26 13:20:00,408.18,408.19,407.91,408.0,40208.0,395.4645,395.4742,395.203,395.2902,40208.0
2023-04-26 13:25:00,407.94,407.99,407.84,407.99,21581.0,395.232,395.2805,395.1351,395.2805,21581.0
2023-04-26 13:30:00,407.99,408.17,407.86,408.17,17775.0,395.2805,395.4549,395.1545,395.4549,17775.0
2023-04-26 13:35:00,408.16,408.17,407.9,407.98,16491.0,395.4452,395.4549,395.1933,395.2708,16491.0
2023-04-26 13:40:00,407.92,408.03,407.83,407.85,13394.0,395.2126,395.3192,395.1254,395.1448,13394.0
2023-04-26 13:45:00,407.79,407.88,407.23,407.28,23688.0,395.0867,395.1739,394.5441,394.5926,23688.0
2023-04-26 13:50:00,407.25,407.26,406.87,407.08,32407.0,394.5635,394.5732,394.1954,394.3988,32407.0
2023-04-26 13:55:00,407.03,407.17,406.76,407.0,21134.0,394.3504,394.486,394.0888,394.3213,21134.0
2023-04-26 14:00:00,407.02,407.06,406.69,406.89,38293.0,394.3407,394.3794,394.021,394.2147,38293.0
2023-04-26 14:05:00,406.83,406.91,406.64,406.72,22767.0,394.1566,394.2341,393.9725,394.05,22767.0
2023-04-26 14:10:00,406.69,406.81,406.5,406.81,28861.0,394.021,394.1372,393.8369,394.1372,28861.0
2023-04-26 14:15:00,406.81,406.82,406.46,406.49,29285.0,394.1372,394.1469,393.7981,393.8272,29285.0
2023-04-26 14:20:00,406.51,406.83,406.35,406.79,29696.0,393.8466,394.1566,393.6916,394.1178,29696.0
2023-04-26 14:25:00,406.81,407.08,406.79,407.06,22722.0,394.1372,394.3988,394.1178,394.3794,22722.0
2023-04-26 14:30:00,406.98,407.08,406.68,406.7,19811.0,394.3019,394.3988,394.0113,394.0306,19811.0
2023-04-26 14:35:00,406.68,406.71,406.23,406.38,60199.0,394.0113,394.0403,393.5753,393.7206,60199.0
2023-04-26 14:40:00,406.34,406.45,406.05,406.17,30240.0,393.6819,393.7884,393.4009,393.5172,30240.0
2023-04-26 14:45:00,406.18,406.34,405.98,406.13,40991.0,393.5268,393.6819,393.3331,393.4784,40991.0
2023-04-26 14:50:00,406.09,406.17,405.9,405.96,19039.0,393.4397,393.5172,393.2556,393.3137,19039.0
2023-04-26 14:55:00,405.93,406.14,405.84,406.1,42302.0,393.2846,393.4881,393.1974,393.4493,42302.0
2023-04-26 15:00:00,406.13,406.13,405.76,405.77,36547.0,393.4784,393.4784,393.1199,393.1296,36547.0
2023-04-26 15:05:00,405.76,406.06,405.76,406.0,34584.0,393.1199,393.4106,393.1199,393.3525,34584.0
2023-04-26 15:10:00,405.96,406.48,405.91,406.26,31084.0,393.3137,393.8175,393.2653,393.6044,31084.0
2023-04-26 15:15:00,406.26,406.28,405.81,405.81,32868.0,393.6044,393.6237,393.1684,393.1684,32868.0
2023-04-26 15:20:00,405.81,405.99,405.74,405.76,33135.0,393.1684,393.3428,393.1006,393.1199,33135.0
2023-04-26 15:25:00,405.74,406.09,405.72,406.04,32466.0,393.1006,393.4397,393.0812,393.3912,32466.0
2023-04-26 15:30:00,406.05,406.14,405.72,405.74,23334.0,393.4009,393.4881,393.0812,393.1006,23334.0
2023-04-26 15:35:00,405.69,405.8,405.61,405.76,28952.0,393.0521,393.1587,392.9746,393.1199,28952.0
2023-04-26 15:40:00,405.81,405.86,405.62,405.71,36437.0,393.1684,393.2168,392.9843,393.0715,36437.0
2023-04-26 15:45:00,405.69,405.91,405.63,405.86,31781.0,393.0521,393.2653,392.994,393.2168,31781.0
2023-04-26 15:50:00,405.84,406.18,405.54,406.07,69359.0,393.1974,393.5268,392.9068,393.4203,69359.0
2023-04-26 15:55:00,406.06,406.71,406.05,406.15,194328.0,393.4106,394.0403,393.4009,393.4978,194328.0
2023-04-27 09:30:00,408.75,408.92,408.55,408.82,71318.0,396.0168,396.1815,395.823,396.0846,71318.0
2023-04-27 09:35:00,408.83,409.2,408.77,409.05,38813.0,396.0943,396.4528,396.0362,396.3074,38813.0
2023-04-27 09:40:00,409.09,409.31,408.63,408.75,47232.0,396.3462,396.5593,395.9005,396.0168,47232.0
2023-04-27 09:45:00,408.77,408.96,408.6,408.96,22207.0,396.0362,396.2202,395.8715,396.2202,22207.0
2023-04-27 09:50:00,409.05,409.49,408.94,409.47,26195.0,396.3074,396.7337,396.2009,396.7144,26195.0
2023-04-27 09:55:00,409.5,409.6,409.2,409.35,27696.0,396.7434,396.8403,396.4528,396.5981,27696.0
2023-04-27 10:00:00,409.41,409.61,409.18,409.46,34364.0,396.6562,396.85,396.4334,396.7047,34364.0
2023-04-27 10:05:00,409.47,409.54,409.24,409.5,28849.0,396.7144,396.7822,396.4915,396.7434,28849.0
2023-04-27 10:10:00,409.49,410.17,409.38,410.16,51092.0,396.7337,397.3926,396.6272,397.3829,51092.0
2023-04-27 10:15:00,410.25,410.28,409.96,410.06,52650.0,397.4701,397.4991,397.1891,397.286,52650.0
2023-04-27 10:20:00,409.97,409.97,409.76,409.91,25761.0,397.1988,397.1988,396.9953,397.1407,25761.0
2023-04-27 10:25:00,409.86,409.96,409.71,409.95,13078.0,397.0922,397.1891,396.9469,397.1794,13078.0
2023-04-27 10:30:00,409.99,410.2,409.92,410.19,33392.0,397.2182,397.4216,397.1503,397.4119,33392.0
2023-04-27 10:35:00,410.17,410.34,410.08,410.24,18128.0,397.3926,397.5573,397.3054,397.4604,18128.0
2023-04-27 10:40:00,410.26,410.32,409.91,410.15,21407.0,397.4797,397.5379,397.1407,397.3732,21407.0
2023-04-27 10:45:00,410.14,410.2,409.95,410.13,30448.0,397.3635,397.4216,397.1794,397.3538,30448.0
2023-04-27 10:50:00,410.17,410.17,409.71,409.83,24833.0,397.3926,397.3926,396.9469,397.0631,24833.0
2023-04-27 10:55:00,409.76,409.76,409.38,409.47,20130.0,396.9953,396.9953,396.6272,396.7144,20130.0
2023-04-27 11:00:00,409.49,409.59,409.4,409.56,33897.0,396.7337,396.8306,396.6465,396.8016,33897.0
2023-04-27 11:05:00,409.52,409.62,409.32,409.42,39426.0,396.7628,396.8597,396.569,396.6659,39426.0
2023-04-27 11:10:00,409.51,409.53,409.23,409.5,24091.0,396.7531,396.7725,396.4818,396.7434,24091.0
2023-04-27 11:15:00,409.51,409.53,409.37,409.44,13280.0,396.7531,396.7725,396.6175,396.6853,13280.0
2023-04-27 11:20:00,409.48,410.19,409.46,410.19,24754.0,396.724,397.4119,396.7047,397.4119,24754.0
2023-04-27 11:25:00,410.2,410.71,410.2,410.55,35333.0,397.4216,397.9157,397.4216,397.7607,35333.0
2023-04-27 11:30:00,410.61,410.91,410.55,410.61,43843.0,397.8188,398.1095,397.7607,397.8188,43843.0
2023-04-27 11:35:00,410.61,410.62,410.3,410.35,13010.0,397.8188,397.8285,397.5185,397.5669,13010.0
2023-04-27 11:40:00,410.32,410.6,410.29,410.46,14754.0,397.5379,397.8092,397.5088,397.6735,14754.0
2023-04-27 11:45:00,410.48,410.63,410.36,410.61,16105.0,397.6929,397.8382,397.5766,397.8188,16105.0
2023-04-27 11:50:00,410.74,410.86,410.64,410.77,18231.0,397.9448,398.0611,397.8479,397.9739,18231.0
2023-04-27 11:55:00,410.78,410.98,410.69,410.92,34347.0,397.9835,398.1773,397.8964,398.1192,34347.0
2023-04-27 12:00:00,410.98,411.41,410.98,411.32,24524.0,398.1773,398.5939,398.1773,398.5067,24524.0
2023-04-27 12:05:00,411.27,411.3,411.19,411.28,40856.0,398.4583,398.4874,398.3808,398.468,40856.0
2023-04-27 12:10:00,411.29,411.33,411.14,411.24,11664.0,398.4777,398.5164,398.3323,398.4292,11664.0
2023-04-27 12:15:00,411.28,411.45,411.26,411.33,9709.0,398.468,398.6327,398.4486,398.5164,9709.0
2023-04-27 12:20:00,411.34,411.4,411.21,411.4,12498.0,398.5261,398.5842,398.4002,398.5842,12498.0
2023-04-27 12:25:00,411.38,411.44,411.29,411.3,14339.0,398.5649,398.623,398.4777,398.4874,14339.0
2023-04-27 12:30:00,411.31,411.4,411.23,411.34,6985.0,398.497,398.5842,398.4195,398.5261,6985.0
2023-04-27 12:35:00,411.31,411.43,411.21,411.21,11338.0,398.497,398.6133,398.4002,398.4002,11338.0
2023-04-27 12:40:00,411.21,411.41,411.18,411.39,20411.0,398.4002,398.5939,398.3711,398.5745,20411.0
2023-04-27 12:45:00,411.38,411.47,411.35,411.45,8998.0,398.5649,398.6521,398.5358,398.6327,8998.0
2023-04-27 12:50:00,411.46,411.61,411.42,411.43,20583.0,398.6424,398.7877,398.6036,398.6133,20583.0
2023-04-27 12:55:00,411.41,411.59,411.36,411.54,8095.0,398.5939,398.7683,398.5455,398.7199,8095.0
2023-04-27 13:00:00,411.6,411.7,411.49,411.61,22781.0,398.778,398.8749,398.6714,398.7877,22781.0
2023-04-27 13:05:00,411.64,411.64,411.43,411.52,9563.0,398.8168,398.8168,398.6133,398.7005,9563.0
2023-04-27 13:10:00,411.54,411.71,411.54,411.66,8849.0,398.7199,398.8846,398.7199,398.8361,8849.0
2023-04-27 13:15:00,411.66,411.79,411.59,411.63,10543.0,398.8361,398.9621,398.7683,398.8071,10543.0
2023-04-27 13:20:00,411.65,411.78,411.65,411.77,6899.0,398.8264,398.9524,398.8264,398.9427,6899.0
2023-04-27 13:25:00,411.75,411.89,411.75,411.89,13029.0,398.9233,399.059,398.9233,399.059,13029.0
2023-04-27 13:30:00,411.89,412.22,411.89,412.14,19038.0,399.059,399.3787,399.059,399.3012,19038.0
2023-04-27 13:35:00,412.13,412.41,412.11,412.33,31719.0,399.2915,399.5628,399.2721,399.4853,31719.0
2023-04-27 13:40:00,412.34,412.47,412.31,412.46,16042.0,399.495,399.6209,399.4659,399.6112,16042.0
2023-04-27 13:45:00,412.46,412.94,412.46,412.63,49428.0,399.6112,400.0763,399.6112,399.7759,49428.0
2023-04-27 13:50:00,412.66,412.85,412.66,412.82,20842.0,399.805,399.9891,399.805,399.96,20842.0
2023-04-27 13:55:00,412.82,412.82,412.58,412.58,164012.0,399.96,399.96,399.7275,399.7275,164012.0
2023-04-27 14:00:00,412.58,412.82,412.55,412.81,20711.0,399.7275,399.96,399.6984,399.9503,20711.0
2023-04-27 14:05:00,412.77,412.83,412.66,412.71,143499.0,399.9116,399.9697,399.805,399.8534,143499.0
2023-04-27 14:10:00,412.7,412.81,412.65,412.74,32724.0,399.8437,399.9503,399.7953,399.8825,32724.0
2023-04-27 14:15:00,412.73,413.31,412.72,413.31,40295.0,399.8728,400.4347,399.8631,400.4347,40295.0
2023-04-27 14:20:00,413.31,413.33,413.11,413.22,52584.0,400.4347,400.4541,400.241,400.3475,52584.0
2023-04-27 14:25:00,413.2,413.6,413.16,413.5,61067.0,400.3282,400.7157,400.2894,400.6188,61067.0
2023-04-27 14:30:00,413.49,413.87,413.47,413.78,61801.0,400.6091,400.9773,400.5898,400.8901,61801.0
2023-04-27 14:35:00,413.77,413.88,413.37,413.65,107367.0,400.8804,400.987,400.4929,400.7641,107367.0
2023-04-27 14:40:00,413.68,413.81,413.53,413.8,23875.0,400.7932,400.9192,400.6479,400.9095,23875.0
2023-04-27 14:45:00,413.8,413.81,413.6,413.73,41058.0,400.9095,400.9192,400.7157,400.8417,41058.0
2023-04-27 14:50:00,413.74,414.04,413.74,413.93,18792.0,400.8513,401.142,400.8513,401.0354,18792.0
2023-04-27 14:55:00,413.91,414.3,413.9,414.3,16932.0,401.016,401.3939,401.0064,401.3939,16932.0
2023-04-27 15:00:00,414.27,414.45,414.22,414.43,54579.0,401.3648,401.5392,401.3164,401.5198,54579.0
2023-04-27 15:05:00,414.43,414.44,414.27,414.33,39729.0,401.5198,401.5295,401.3648,401.423,39729.0
2023-04-27 15:10:00,414.32,414.32,413.9,414.06,69118.0,401.4133,401.4133,401.0064,401.1614,69118.0
2023-04-27 15:15:00,414.06,414.37,414.06,414.37,19564.0,401.1614,401.4617,401.1614,401.4617,19564.0
2023-04-27 15:20:00,414.35,414.49,414.27,414.3,65140.0,401.4423,401.578,401.3648,401.3939,65140.0
2023-04-27 15:25:00,414.28,414.29,414.08,414.12,48195.0,401.3745,401.3842,401.1807,401.2195,48195.0
2023-04-27 15:30:00,414.11,414.21,414.02,414.02,123257.0,401.2098,401.3067,401.1226,401.1226,123257.0
2023-04-27 15:35:00,414.0,414.16,413.93,413.99,26167.0,401.1032,401.2583,401.0354,401.0936,26167.0
2023-04-27 15:40:00,413.99,414.23,413.94,414.1,39954.0,401.0936,401.3261,401.0451,401.2001,39954.0
2023-04-27 15:45:00,414.08,414.46,414.0,414.3,64161.0,401.1807,401.5489,401.1032,401.3939,64161.0
2023-04-27 15:50:00,414.24,414.41,414.04,414.17,99925.0,401.3358,401.5005,401.142,401.2679,99925.0
2023-04-27 15:55:00,414.17,414.32,413.92,414.23,216113.0,401.2679,401.4133,401.0257,401.3261,216113.0
2023-04-28 09:30:00,413.27,413.97,413.23,413.79,70837.0,400.396,401.0742,400.3572,400.8998,70837.0
2023-04-28 09:35:00,413.81,414.16,413.81,414.14,33073.0,400.9192,401.2583,400.9192,401.2389,33073.0
2023-04-28 09:40:00,414.17,414.19,413.74,413.97,28852.0,401.2679,401.2873,400.8513,401.0742,28852.0
2023-04-28 09:45:00,413.95,414.54,413.92,414.33,32399.0,401.0548,401.6264,401.0257,401.423,32399.0
2023-04-28 09:50:00,414.32,414.49,414.28,414.49,21213.0,401.4133,401.578,401.3745,401.578,21213.0
2023-04-28 09:55:00,414.45,414.59,414.3,414.31,11090.0,401.5392,401.6749,401.3939,401.4036,11090.0
2023-04-28 10:00:00,414.29,414.83,414.14,414.82,24066.0,401.3842,401.9074,401.2389,401.8977,24066.0
2023-04-28 10:05:00,414.81,415.86,414.76,415.69,52800.0,401.888,402.9053,401.8396,402.7406,52800.0
2023-04-28 10:10:00,415.68,416.09,415.64,415.92,58209.0,402.7309,403.1281,402.6922,402.9634,58209.0
2023-04-28 10:15:00,415.92,416.23,415.88,416.23,48939.0,402.9634,403.2638,402.9247,403.2638,48939.0
2023-04-28 10:20:00,416.25,416.42,415.92,416.39,54427.0,403.2832,403.4479,402.9634,403.4188,54427.0
2023-04-28 10:25:00,416.42,416.6,416.32,416.5,32911.0,403.4479,403.6222,403.351,403.5254,32911.0
2023-04-28 10:30:00,416.62,416.63,416.0,416.33,51143.0,403.6416,403.6513,403.0409,403.3607,51143.0
2023-04-28 10:35:00,416.29,416.29,415.19,415.75,178374.0,403.3219,403.3219,402.2562,402.7987,178374.0
2023-04-28 10:40:00,415.71,415.92,415.3,415.79,49127.0,402.76,402.9634,402.3627,402.8375,49127.0
2023-04-28 10:45:00,415.82,416.45,415.65,416.4,22398.0,402.8665,403.4769,402.7018,403.4285,22398.0
2023-04-28 10:50:00,416.44,416.57,416.22,416.42,29779.0,403.4672,403.5932,403.2541,403.4479,29779.0
2023-04-28 10:55:00,416.45,416.45,414.73,415.04,97178.0,403.4769,403.4769,401.8105,402.1108,97178.0
2023-04-28 11:00:00,415.06,415.07,414.13,414.42,63191.0,402.1302,402.1399,401.2292,401.5102,63191.0
2023-04-28 11:05:00,414.44,415.35,414.43,415.25,44627.0,401.5295,402.4112,401.5198,402.3143,44627.0
2023-04-28 11:10:00,415.24,415.47,415.05,415.24,36892.0,402.3046,402.5274,402.1205,402.3046,36892.0
2023-04-28 11:15:00,415.17,415.62,415.17,415.6,28213.0,402.2368,402.6728,402.2368,402.6534,28213.0
2023-04-28 11:20:00,415.62,415.63,415.39,415.47,20727.0,402.6728,402.6825,402.4499,402.5274,20727.0
2023-04-28 11:25:00,415.49,415.67,415.45,415.54,24932.0,402.5468,402.7212,402.5081,402.5953,24932.0
2023-04-28 11:30:00,415.6,416.1,415.6,415.96,25657.0,402.6534,403.1378,402.6534,403.0022,25657.0
2023-04-28 11:35:00,415.94,416.02,415.72,415.73,17534.0,402.9828,403.0603,402.7697,402.7793,17534.0
2023-04-28 11:40:00,415.7,416.07,415.63,415.97,17071.0,402.7503,403.1088,402.6825,403.0119,17071.0
2023-04-28 11:45:00,415.98,416.42,415.95,416.42,18427.0,403.0216,403.4479,402.9925,403.4479,18427.0
2023-04-28 11:50:00,416.36,416.46,416.31,416.36,46635.0,403.3897,403.4866,403.3413,403.3897,46635.0
2023-04-28 11:55:00,416.26,416.66,416.25,416.56,19225.0,403.2928,403.6804,403.2832,403.5835,19225.0
2023-04-28 12:00:00,416.61,416.71,416.39,416.46,12272.0,403.6319,403.7288,403.4188,403.4866,12272.0
2023-04-28 12:05:00,416.48,416.92,416.48,416.71,28057.0,403.506,403.9323,403.506,403.7288,28057.0
2023-04-28 12:10:00,416.71,416.88,416.71,416.83,16248.0,403.7288,403.8935,403.7288,403.8451,16248.0
2023-04-28 12:15:00,416.8,416.8,416.41,416.43,18396.0,403.816,403.816,403.4382,403.4575,18396.0
2023-04-28 12:20:00,416.42,416.66,416.19,416.56,65025.0,403.4479,403.6804,403.225,403.5835,65025.0
2023-04-28 12:25:00,416.58,416.71,416.34,416.7,17029.0,403.6029,403.7288,403.3703,403.7191,17029.0
2023-04-28 12:30:00,416.78,417.01,416.65,416.68,15558.0,403.7966,404.0195,403.6707,403.6998,15558.0
2023-04-28 12:35:00,416.69,416.72,416.48,416.48,15518.0,403.7094,403.7385,403.506,403.506,15518.0
2023-04-28 12:40:00,416.45,416.85,416.4,416.82,27641.0,403.4769,403.8645,403.4285,403.8354,27641.0
2023-04-28 12:45:00,416.84,416.89,416.62,416.86,25620.0,403.8548,403.9032,403.6416,403.8741,25620.0
2023-04-28 12:50:00,416.9,417.06,416.81,417.02,20521.0,403.9129,404.0679,403.8257,404.0292,20521.0
2023-04-28 12:55:00,417.01,417.34,416.98,417.29,114077.0,404.0195,404.3392,403.9904,404.2908,114077.0
2023-04-28 13:00:00,417.27,417.27,416.75,417.0,16656.0,404.2714,404.2714,403.7676,404.0098,16656.0
2023-04-28 13:05:00,417.06,417.31,416.98,417.11,16039.0,404.0679,404.3101,403.9904,404.1164,16039.0
2023-04-28 13:10:00,417.04,417.33,417.02,417.29,13551.0,404.0485,404.3295,404.0292,404.2908,13551.0
2023-04-28 13:15:00,417.26,417.29,417.09,417.1,15095.0,404.2617,404.2908,404.097,404.1067,15095.0
2023-04-28 13:20:00,417.1,417.18,417.07,417.16,13799.0,404.1067,404.1842,404.0776,404.1648,13799.0
2023-04-28 13:25:00,417.13,417.29,417.08,417.24,8902.0,404.1357,404.2908,404.0873,404.2423,8902.0
2023-04-28 13:30:00,417.26,417.35,417.1,417.13,21125.0,404.2617,404.3489,404.1067,404.1357,21125.0
2023-04-28 13:35:00,417.12,417.15,416.6,416.93,39930.0,404.126,404.1551,403.6222,403.942,39930.0
2023-04-28 13:40:00,416.98,417.12,416.91,416.94,20702.0,403.9904,404.126,403.9226,403.9517,20702.0
2023-04-28 13:45:00,416.94,417.05,416.74,416.81,11542.0,403.9517,404.0582,403.7579,403.8257,11542.0
2023-04-28 13:50:00,416.75,416.89,416.52,416.65,32499.0,403.7676,403.9032,403.5447,403.6707,32499.0
2023-04-28 13:55:00,416.61,416.76,416.4,416.75,19716.0,403.6319,403.7773,403.4285,403.7676,19716.0
2023-04-28 14:00:00,416.8,417.26,416.8,417.24,25946.0,403.816,404.2617,403.816,404.2423,25946.0
2023-04-28 14:05:00,417.26,417.29,417.06,417.11,15188.0,404.2617,404.2908,404.0679,404.1164,15188.0
2023-04-28 14:10:00,417.0,417.02,416.49,416.67,33314.0,404.0098,404.0292,403.5157,403.6901,33314.0
2023-04-28 14:15:00,416.67,417.02,416.53,416.93,22242.0,403.6901,404.0292,403.5544,403.942,22242.0
2023-04-28 14:20:00,417.0,417.0,416.51,416.71,25178.0,404.0098,404.0098,403.5351,403.7288,25178.0
2023-04-28 14:25:00,416.64,416.68,416.41,416.58,18391.0,403.661,403.6998,403.4382,403.6029,18391.0
2023-04-28 14:30:00,416.62,416.69,416.37,416.52,27220.0,403.6416,403.7094,403.3994,403.5447,27220.0
2023-04-28 14:35:00,416.54,416.55,416.14,416.14,14646.0,403.5641,403.5738,403.1766,403.1766,14646.0
2023-04-28 14:40:00,416.29,416.51,416.02,416.14,19740.0,403.3219,403.5351,403.0603,403.1766,19740.0
2023-04-28 14:45:00,416.13,416.33,415.91,416.09,20235.0,403.1669,403.3607,402.9537,403.1281,20235.0
2023-04-28 14:50:00,416.1,416.41,415.98,416.23,14017.0,403.1378,403.4382,403.0216,403.2638,14017.0
2023-04-28 14:55:00,416.18,416.65,416.17,416.59,53246.0,403.2153,403.6707,403.2056,403.6126,53246.0
2023-04-28 15:00:00,416.56,416.87,416.52,416.79,29608.0,403.5835,403.8838,403.5447,403.8063,29608.0
2023-04-28 15:05:00,416.8,416.93,416.71,416.84,33118.0,403.816,403.942,403.7288,403.8548,33118.0
2023-04-28 15:10:00,416.87,417.06,416.77,416.95,21925.0,403.8838,404.0679,403.787,403.9613,21925.0
2023-04-28 15:15:00,416.87,417.37,416.87,417.33,27846.0,403.8838,404.3683,403.8838,404.3295,27846.0
2023-04-28 15:20:00,417.3,417.32,416.7,416.89,39607.0,404.3004,404.3198,403.7191,403.9032,39607.0
2023-04-28 15:25:00,416.84,416.98,416.59,416.72,49132.0,403.8548,403.9904,403.6126,403.7385,49132.0
2023-04-28 15:30:00,416.73,416.88,416.48,416.54,44132.0,403.7482,403.8935,403.506,403.5641,44132.0
2023-04-28 15:35:00,416.53,416.86,416.45,416.75,27063.0,403.5544,403.8741,403.4769,403.7676,27063.0
2023-04-28 15:40:00,416.74,417.08,416.67,417.03,115719.0,403.7579,404.0873,403.6901,404.0389,115719.0
2023-04-28 15:45:00,417.03,417.13,416.66,416.8,32941.0,404.0389,404.1357,403.6804,403.816,32941.0
2023-04-28 15:50:00,416.8,417.17,416.67,417.11,77331.0,403.816,404.1745,403.6901,404.1164,77331.0
2023-04-28 15:55:00,417.15,417.74,417.05,417.7,181296.0,404.1551,404.7267,404.0582,404.688,181296.0
2023-05-01 09:30:00,417.23,417.66,417.23,417.62,99254.0,404.2326,404.6492,404.2326,404.6105,99254.0
2023-05-01 09:35:00,417.6,418.05,417.49,417.96,24314.0,404.5911,405.0271,404.4845,404.9399,24314.0
2023-05-01 09:40:00,418.01,418.09,417.87,417.92,14419.0,404.9883,405.0658,404.8527,404.9011,14419.0
2023-05-01 09:45:00,417.98,418.45,417.94,418.44,12892.0,404.9593,405.4146,404.9205,405.4049,12892.0
2023-05-01 09:50:00,418.47,418.54,418.28,418.3,17598.0,405.434,405.5018,405.2499,405.2693,17598.0
2023-05-01 09:55:00,418.28,418.33,418.14,418.23,17066.0,405.2499,405.2984,405.1143,405.2015,17066.0
2023-05-01 10:00:00,418.13,418.14,417.65,417.84,56979.0,405.1046,405.1143,404.6395,404.8236,56979.0
2023-05-01 10:05:00,417.93,418.13,417.65,418.11,17647.0,404.9108,405.1046,404.6395,405.0852,17647.0
2023-05-01 10:10:00,418.23,418.37,417.92,418.08,23294.0,405.2015,405.3371,404.9011,405.0561,23294.0
2023-05-01 10:15:00,418.1,418.59,418.03,418.31,27528.0,405.0755,405.5503,405.0077,405.279,27528.0
2023-05-01 10:20:00,418.28,418.33,417.7,417.9,15286.0,405.2499,405.2984,404.688,404.8818,15286.0
2023-05-01 10:25:00,417.86,417.98,417.73,417.82,24181.0,404.843,404.9593,404.717,404.8042,24181.0
2023-05-01 10:30:00,417.86,418.2,417.69,418.1,16952.0,404.843,405.1724,404.6783,405.0755,16952.0
2023-05-01 10:35:00,418.08,418.32,418.03,418.23,12853.0,405.0561,405.2887,405.0077,405.2015,12853.0
2023-05-01 10:40:00,418.23,418.37,417.94,418.33,14270.0,405.2015,405.3371,404.9205,405.2984,14270.0
2023-05-01 10:45:00,418.35,418.73,418.3,418.73,15339.0,405.3177,405.6859,405.2693,405.6859,15339.0
2023-05-01 10:50:00,418.72,418.72,418.48,418.6,28555.0,405.6762,405.6762,405.4437,405.5599,28555.0
2023-05-01 10:55:00,418.58,418.88,418.58,418.8,21366.0,405.5406,405.8312,405.5406,405.7537,21366.0
2023-05-01 11:00:00,418.84,418.97,418.45,418.45,16398.0,405.7925,405.9184,405.4146,405.4146,16398.0
2023-05-01 11:05:00,418.53,418.71,418.46,418.5,7738.0,405.4921,405.6665,405.4243,405.4631,7738.0
2023-05-01 11:10:00,418.49,418.57,418.19,418.32,15335.0,405.4534,405.5309,405.1627,405.2887,15335.0
2023-05-01 11:15:00,418.25,418.26,417.57,417.89,24436.0,405.2208,405.2305,404.562,404.8721,24436.0
2023-05-01 11:20:00,417.87,418.09,417.59,417.66,10860.0,404.8527,405.0658,404.5814,404.6492,10860.0
2023-05-01 11:25:00,417.51,417.78,417.41,417.68,21075.0,404.5039,404.7655,404.407,404.6686,21075.0
2023-05-01 11:30:00,417.65,417.77,417.56,417.63,13161.0,404.6395,404.7558,404.5523,404.6202,13161.0
2023-05-01 11:35:00,417.7,418.0,417.7,417.8,34575.0,404.688,404.9786,404.688,404.7849,34575.0
2023-05-01 11:40:00,417.77,417.95,417.65,417.92,11400.0,404.7558,404.9302,404.6395,404.9011,11400.0
2023-05-01 11:45:00,417.96,418.05,417.89,417.97,10005.0,404.9399,405.0271,404.8721,404.9496,10005.0
2023-05-01 11:50:00,418.01,418.03,417.84,417.97,15036.0,404.9883,405.0077,404.8236,404.9496,15036.0
2023-05-01 11:55:00,417.94,418.21,417.84,418.17,9158.0,404.9205,405.1821,404.8236,405.1433,9158.0
2023-05-01 12:00:00,418.15,418.44,418.15,418.43,9818.0,405.124,405.4049,405.124,405.3952,9818.0
2023-05-01 12:05:00,418.42,418.44,418.26,418.41,11318.0,405.3856,405.4049,405.2305,405.3759,11318.0
2023-05-01 12:10:00,418.46,418.55,418.27,418.39,16725.0,405.4243,405.5115,405.2402,405.3565,16725.0
2023-05-01 12:15:00,418.38,418.57,418.38,418.49,6011.0,405.3468,405.5309,405.3468,405.4534,6011.0
2023-05-01 12:20:00,418.5,418.59,418.48,418.56,6281.0,405.4631,405.5503,405.4437,405.5212,6281.0
2023-05-01 12:25:00,418.54,418.75,418.51,418.68,20402.0,405.5018,405.7053,405.4727,405.6375,20402.0
2023-05-01 12:30:00,418.69,419.18,418.68,419.06,59355.0,405.6471,406.1219,405.6375,406.0056,59355.0
2023-05-01 12:35:00,419.08,419.42,418.98,419.27,9243.0,406.025,406.3544,405.9281,406.2091,9243.0
2023-05-01 12:40:00,419.25,419.31,419.05,419.05,17644.0,406.1897,406.2478,405.9959,405.9959,17644.0
2023-05-01 12:45:00,419.04,419.06,418.81,418.84,7832.0,405.9862,406.0056,405.7634,405.7925,7832.0
2023-05-01 12:50:00,418.88,419.01,418.88,418.97,13630.0,405.8312,405.9572,405.8312,405.9184,13630.0
2023-05-01 12:55:00,418.98,419.11,418.93,419.01,6575.0,405.9281,406.0541,405.8797,405.9572,6575.0
2023-05-01 13:00:00,419.02,419.17,418.84,418.91,7146.0,405.9669,406.1122,405.7925,405.8603,7146.0
2023-05-01 13:05:00,418.91,419.08,418.9,418.97,9708.0,405.8603,406.025,405.8506,405.9184,9708.0
2023-05-01 13:10:00,418.94,419.11,418.94,418.98,13511.0,405.8894,406.0541,405.8894,405.9281,13511.0
2023-05-01 13:15:00,419.01,419.13,418.78,418.86,8617.0,405.9572,406.0734,405.7343,405.8118,8617.0
2023-05-01 13:20:00,418.87,419.04,418.81,419.01,11476.0,405.8215,405.9862,405.7634,405.9572,11476.0
2023-05-01 13:25:00,419.01,419.04,418.61,418.67,23138.0,405.9572,405.9862,405.5696,405.6278,23138.0
2023-05-01 13:30:00,418.64,418.77,418.52,418.77,15576.0,405.5987,405.7246,405.4824,405.7246,15576.0
2023-05-01 13:35:00,418.8,418.8,418.48,418.65,14958.0,405.7537,405.7537,405.4437,405.6084,14958.0
2023-05-01 13:40:00,418.64,419.02,418.64,418.73,15430.0,405.5987,405.9669,405.5987,405.6859,15430.0
2023-05-01 13:45:00,418.74,418.97,418.66,418.85,12728.0,405.6956,405.9184,405.6181,405.8022,12728.0
2023-05-01 13:50:00,418.83,418.89,418.7,418.75,13645.0,405.7828,405.8409,405.6568,405.7053,13645.0
2023-05-01 13:55:00,418.72,418.89,418.67,418.89,39206.0,405.6762,405.8409,405.6278,405.8409,39206.0
2023-05-01 14:00:00,418.86,418.96,418.71,418.74,139116.0,405.8118,405.9087,405.6665,405.6956,139116.0
2023-05-01 14:05:00,418.72,418.79,418.56,418.79,85771.0,405.6762,405.744,405.5212,405.744,85771.0
2023-05-01 14:10:00,418.77,418.79,418.54,418.57,75010.0,405.7246,405.744,405.5018,405.5309,75010.0
2023-05-01 14:15:00,418.56,418.56,418.4,418.44,81545.0,405.5212,405.5212,405.3662,405.4049,81545.0
2023-05-01 14:20:00,418.43,418.6,418.36,418.39,42285.0,405.3952,405.5599,405.3274,405.3565,42285.0
2023-05-01 14:25:00,418.37,418.44,418.26,418.39,37645.0,405.3371,405.4049,405.2305,405.3565,37645.0
2023-05-01 14:30:00,418.36,418.38,417.46,417.5,43790.0,405.3274,405.3468,404.4555,404.4942,43790.0
2023-05-01 14:35:00,417.44,417.61,417.25,417.53,41383.0,404.4361,404.6008,404.252,404.5233,41383.0
2023-05-01 14:40:00,417.55,417.83,417.35,417.75,18865.0,404.5427,404.8139,404.3489,404.7364,18865.0
2023-05-01 14:45:00,417.75,417.8,417.55,417.71,15849.0,404.7364,404.7849,404.5427,404.6977,15849.0
2023-05-01 14:50:00,417.71,417.81,417.54,417.75,17240.0,404.6977,404.7946,404.533,404.7364,17240.0
2023-05-01 14:55:00,417.76,418.02,417.66,417.91,34155.0,404.7461,404.998,404.6492,404.8914,34155.0
2023-05-01 15:00:00,417.94,418.03,417.61,417.73,19592.0,404.9205,405.0077,404.6008,404.717,19592.0
2023-05-01 15:05:00,417.72,417.9,417.72,417.79,23939.0,404.7074,404.8818,404.7074,404.7752,23939.0
2023-05-01 15:10:00,417.78,417.91,417.68,417.75,34086.0,404.7655,404.8914,404.6686,404.7364,34086.0
2023-05-01 15:15:00,417.71,417.72,417.47,417.59,23134.0,404.6977,404.7074,404.4651,404.5814,23134.0
2023-05-01 15:20:00,417.59,417.84,417.57,417.74,23592.0,404.5814,404.8236,404.562,404.7267,23592.0
2023-05-01 15:25:00,417.71,417.73,417.58,417.62,15443.0,404.6977,404.717,404.5717,404.6105,15443.0
2023-05-01 15:30:00,417.63,417.77,417.51,417.58,21893.0,404.6202,404.7558,404.5039,404.5717,21893.0
2023-05-01 15:35:00,417.57,417.59,417.13,417.16,23704.0,404.562,404.5814,404.1357,404.1648,23704.0
2023-05-01 15:40:00,417.19,417.47,417.1,417.44,59772.0,404.1939,404.4651,404.1067,404.4361,59772.0
2023-05-01 15:45:00,417.47,417.82,417.47,417.72,19231.0,404.4651,404.8042,404.4651,404.7074,19231.0
2023-05-01 15:50:00,417.74,417.87,417.42,417.63,42693.0,404.7267,404.8527,404.4167,404.6202,42693.0
2023-05-01 15:55:00,417.6,417.83,417.36,417.36,95319.0,404.5911,404.8139,404.3586,404.3586,95319.0
2023-05-02 09:30:00,416.54,416.64,415.86,416.07,86514.0,403.5641,403.661,402.9053,403.1088,86514.0
2023-05-02 09:35:00,416.08,416.11,415.67,415.87,26344.0,403.1184,403.1475,402.7212,402.915,26344.0
2023-05-02 09:40:00,415.91,416.05,415.63,415.9,19244.0,402.9537,403.0894,402.6825,402.9441,19244.0
2023-05-02 09:45:00,415.78,416.06,415.75,415.82,31683.0,402.8278,403.0991,402.7987,402.8665,31683.0
2023-05-02 09:50:00,415.78,415.89,415.63,415.71,13498.0,402.8278,402.9344,402.6825,402.76,13498.0
2023-05-02 09:55:00,415.68,415.68,415.47,415.63,18644.0,402.7309,402.7309,402.5274,402.6825,18644.0
2023-05-02 10:00:00,415.73,415.83,415.09,415.1,43074.0,402.7793,402.8762,402.1593,402.169,43074.0
2023-05-02 10:05:00,415.03,415.03,414.48,414.58,30092.0,402.1012,402.1012,401.5683,401.6652,30092.0
2023-05-02 10:10:00,414.63,414.63,413.54,413.88,39432.0,401.7136,401.7136,400.6576,400.987,39432.0
2023-05-02 10:15:00,413.78,414.11,413.71,413.78,40433.0,400.8901,401.2098,400.8223,400.8901,40433.0
2023-05-02 10:20:00,413.79,413.79,412.76,412.8,61799.0,400.8998,400.8998,399.9019,399.9406,61799.0
2023-05-02 10:25:00,412.81,413.19,412.39,412.73,44773.0,399.9503,400.3185,399.5434,399.8728,44773.0
2023-05-02 10:30:00,412.67,412.67,411.97,411.97,80932.0,399.8147,399.8147,399.1365,399.1365,80932.0
2023-05-02 10:35:00,411.95,412.23,411.44,411.74,41528.0,399.1171,399.3884,398.623,398.9136,41528.0
2023-05-02 10:40:00,411.73,412.01,411.6,411.65,38824.0,398.904,399.1752,398.778,398.8264,38824.0
2023-05-02 10:45:00,411.68,411.84,411.08,411.49,50567.0,398.8555,399.0105,398.2742,398.6714,50567.0
2023-05-02 10:50:00,411.45,411.69,410.77,411.14,61439.0,398.6327,398.8652,397.9739,398.3323,61439.0
2023-05-02 10:55:00,411.12,411.24,410.76,410.85,61602.0,398.313,398.4292,397.9642,398.0514,61602.0
2023-05-02 11:00:00,410.86,410.97,409.9,410.59,165252.0,398.0611,398.1676,397.131,397.7995,165252.0
2023-05-02 11:05:00,410.56,410.66,410.21,410.51,61547.0,397.7704,397.8673,397.4313,397.722,61547.0
2023-05-02 11:10:00,410.56,410.75,410.34,410.46,39956.0,397.7704,397.9545,397.5573,397.6735,39956.0
2023-05-02 11:15:00,410.47,410.72,410.32,410.32,33705.0,397.6832,397.9254,397.5379,397.5379,33705.0
2023-05-02 11:20:00,410.42,410.5,409.95,410.21,44786.0,397.6348,397.7123,397.1794,397.4313,44786.0
2023-05-02 11:25:00,410.3,410.32,409.99,410.23,86862.0,397.5185,397.5379,397.2182,397.4507,86862.0
2023-05-02 11:30:00,410.22,410.32,409.59,410.11,78593.0,397.441,397.5379,396.8306,397.3344,78593.0
2023-05-02 11:35:00,410.1,410.56,410.06,410.5,67989.0,397.3247,397.7704,397.286,397.7123,67989.0
2023-05-02 11:40:00,410.49,410.95,410.44,410.88,60682.0,397.7026,398.1483,397.6541,398.0804,60682.0
2023-05-02 11:45:00,410.92,411.2,410.91,411.01,41972.0,398.1192,398.3905,398.1095,398.2064,41972.0
2023-05-02 11:50:00,410.98,411.08,410.07,410.57,47462.0,398.1773,398.2742,397.2957,397.7801,47462.0
2023-05-02 11:55:00,410.54,410.66,410.34,410.49,16276.0,397.751,397.8673,397.5573,397.7026,16276.0
2023-05-02 12:00:00,410.48,410.64,410.21,410.47,24323.0,397.6929,397.8479,397.4313,397.6832,24323.0
2023-05-02 12:05:00,410.45,410.79,410.31,410.62,26106.0,397.6638,397.9932,397.5282,397.8285,26106.0
2023-05-02 12:10:00,410.63,410.82,410.32,410.82,31682.0,397.8382,398.0223,397.5379,398.0223,31682.0
2023-05-02 12:15:00,410.81,410.89,410.41,410.77,71600.0,398.0126,398.0901,397.6251,397.9739,71600.0
2023-05-02 12:20:00,410.77,410.85,410.43,410.84,27883.0,397.9739,398.0514,397.6445,398.0417,27883.0
2023-05-02 12:25:00,410.8,411.12,410.78,411.09,18604.0,398.0029,398.313,397.9835,398.2839,18604.0
2023-05-02 12:30:00,411.07,411.17,410.91,410.91,22806.0,398.2645,398.3614,398.1095,398.1095,22806.0
2023-05-02 12:35:00,410.92,411.44,410.91,411.16,54992.0,398.1192,398.623,398.1095,398.3517,54992.0
2023-05-02 12:40:00,411.16,411.31,411.06,411.25,15759.0,398.3517,398.497,398.2548,398.4389,15759.0
2023-05-02 12:45:00,411.23,411.33,411.1,411.16,39412.0,398.4195,398.5164,398.2936,398.3517,39412.0
2023-05-02 12:50:00,411.15,411.64,411.14,411.47,20783.0,398.342,398.8168,398.3323,398.6521,20783.0
2023-05-02 12:55:00,411.44,411.52,411.15,411.46,19025.0,398.623,398.7005,398.342,398.6424,19025.0
2023-05-02 13:00:00,411.45,411.67,411.29,411.62,44368.0,398.6327,398.8458,398.4777,398.7974,44368.0
2023-05-02 13:05:00,411.61,411.81,411.6,411.65,11018.0,398.7877,398.9815,398.778,398.8264,11018.0
2023-05-02 13:10:00,411.64,411.83,411.56,411.56,15140.0,398.8168,399.0008,398.7393,398.7393,15140.0
2023-05-02 13:15:00,411.64,411.91,411.62,411.78,50919.0,398.8168,399.0783,398.7974,398.9524,50919.0
2023-05-02 13:20:00,411.77,411.97,411.69,411.97,22293.0,398.9427,399.1365,398.8652,399.1365,22293.0
2023-05-02 13:25:00,411.98,412.2,411.97,412.04,17545.0,399.1462,399.3593,399.1365,399.2043,17545.0
2023-05-02 13:30:00,412.06,412.26,411.9,411.99,46807.0,399.2237,399.4174,399.0687,399.1559,46807.0
2023-05-02 13:35:00,412.04,412.33,412.04,412.27,22317.0,399.2043,399.4853,399.2043,399.4271,22317.0
2023-05-02 13:40:00,412.26,412.36,412.2,412.29,19337.0,399.4174,399.5143,399.3593,399.4465,19337.0
2023-05-02 13:45:00,412.31,412.64,412.3,412.6,35801.0,399.4659,399.7856,399.4562,399.7469,35801.0
2023-05-02 13:50:00,412.66,413.06,412.6,412.9,25148.0,399.805,400.1925,399.7469,400.0375,25148.0
2023-05-02 13:55:00,412.91,412.95,412.53,412.65,36755.0,400.0472,400.086,399.679,399.7953,36755.0
2023-05-02 14:00:00,412.63,412.68,412.01,412.26,33782.0,399.7759,399.8244,399.1752,399.4174,33782.0
2023-05-02 14:05:00,412.27,412.45,412.2,412.27,23557.0,399.4271,399.6015,399.3593,399.4271,23557.0
2023-05-02 14:10:00,412.3,412.38,411.59,411.67,98439.0,399.4562,399.5337,398.7683,398.8458,98439.0
2023-05-02 14:15:00,411.7,412.16,411.62,412.1,18367.0,398.8749,399.3206,398.7974,399.2624,18367.0
2023-05-02 14:20:00,412.1,412.18,411.76,411.84,34263.0,399.2624,399.3399,398.933,399.0105,34263.0
2023-05-02 14:25:00,411.92,412.07,411.74,411.99,17051.0,399.088,399.2334,398.9136,399.1559,17051.0
2023-05-02 14:30:00,411.99,412.15,411.83,411.93,31396.0,399.1559,399.3109,399.0008,399.0977,31396.0
2023-05-02 14:35:00,411.97,412.41,411.96,412.3,42811.0,399.1365,399.5628,399.1268,399.4562,42811.0
2023-05-02 14:40:00,412.31,412.38,411.94,412.27,25425.0,399.4659,399.5337,399.1074,399.4271,25425.0
2023-05-02 14:45:00,412.24,412.75,412.24,412.69,36655.0,399.3981,399.8922,399.3981,399.8341,36655.0
2023-05-02 14:50:00,412.67,412.97,412.59,412.8,27550.0,399.8147,400.1053,399.7372,399.9406,27550.0
2023-05-02 14:55:00,412.77,412.93,412.74,412.88,22112.0,399.9116,400.0666,399.8825,400.0181,22112.0
2023-05-02 15:00:00,412.89,413.02,412.45,412.61,34626.0,400.0278,400.1538,399.6015,399.7565,34626.0
2023-05-02 15:05:00,412.59,412.89,412.54,412.85,27087.0,399.7372,400.0278,399.6887,399.9891,27087.0
2023-05-02 15:10:00,412.89,413.37,412.89,413.26,33086.0,400.0278,400.4929,400.0278,400.3863,33086.0
2023-05-02 15:15:00,413.25,413.37,412.64,412.93,66454.0,400.3766,400.4929,399.7856,400.0666,66454.0
2023-05-02 15:20:00,412.96,413.2,412.82,412.98,23060.0,400.0956,400.3282,399.96,400.115,23060.0
2023-05-02 15:25:00,413.01,413.22,412.91,413.16,31416.0,400.1441,400.3475,400.0472,400.2894,31416.0
2023-05-02 15:30:00,413.13,413.13,412.58,412.63,21511.0,400.2603,400.2603,399.7275,399.7759,21511.0
2023-05-02 15:35:00,412.61,412.85,412.5,412.8,17626.0,399.7565,399.9891,399.65,399.9406,17626.0
2023-05-02 15:40:00,412.78,412.9,412.58,412.77,43734.0,399.9212,400.0375,399.7275,399.9116,43734.0
2023-05-02 15:45:00,412.79,412.79,412.28,412.4,45274.0,399.9309,399.9309,399.4368,399.5531,45274.0
2023-05-02 15:50:00,412.43,413.14,412.28,412.97,64624.0,399.5821,400.27,399.4368,400.1053,64624.0
2023-05-02 15:55:00,412.95,413.05,412.52,412.69,93212.0,400.086,400.1828,399.6693,399.8341,93212.0
2023-05-03 09:30:00,413.18,413.54,413.09,413.21,62342.0,400.3088,400.6576,400.2216,400.3379,62342.0
2023-05-03 09:35:00,413.25,413.48,413.08,413.35,27701.0,400.3766,400.5994,400.2119,400.4735,27701.0
2023-05-03 09:40:00,413.37,413.59,413.35,413.44,19515.0,400.4929,400.706,400.4735,400.5607,19515.0
2023-05-03 09:45:00,413.5,413.77,413.35,413.74,40050.0,400.6188,400.8804,400.4735,400.8513,40050.0
2023-05-03 09:50:00,413.74,414.44,413.74,414.12,25766.0,400.8513,401.5295,400.8513,401.2195,25766.0
2023-05-03 09:55:00,414.19,414.29,413.93,414.01,16633.0,401.2873,401.3842,401.0354,401.1129,16633.0
2023-05-03 10:00:00,414.03,414.26,413.74,413.88,25283.0,401.1323,401.3551,400.8513,400.987,25283.0
2023-05-03 10:05:00,413.91,413.95,413.68,413.83,29643.0,401.016,401.0548,400.7932,400.9385,29643.0
2023-05-03 10:10:00,413.86,413.99,413.21,413.4,21847.0,400.9676,401.0936,400.3379,400.5219,21847.0
2023-05-03 10:15:00,413.39,413.63,413.29,413.55,31703.0,400.5122,400.7448,400.4154,400.6673,31703.0
2023-05-03 10:20:00,413.6,413.88,413.57,413.74,21504.0,400.7157,400.987,400.6866,400.8513,21504.0
2023-05-03 10:25:00,413.74,413.75,413.2,413.25,20426.0,400.8513,400.861,400.3282,400.3766,20426.0
2023-05-03 10:30:00,413.22,413.39,413.16,413.25,33792.0,400.3475,400.5122,400.2894,400.3766,33792.0
2023-05-03 10:35:00,413.25,413.44,412.99,412.99,15589.0,400.3766,400.5607,400.1247,400.1247,15589.0
2023-05-03 10:40:00,412.93,413.14,412.82,412.92,31593.0,400.0666,400.27,399.96,400.0569,31593.0
2023-05-03 10:45:00,412.92,413.03,412.34,412.8,121720.0,400.0569,400.1635,399.495,399.9406,121720.0
2023-05-03 10:50:00,412.82,413.02,412.47,412.47,30189.0,399.96,400.1538,399.6209,399.6209,30189.0
2023-05-03 10:55:00,412.47,412.81,412.41,412.68,26009.0,399.6209,399.9503,399.5628,399.8244,26009.0
2023-05-03 11:00:00,412.63,412.77,412.2,412.5,27057.0,399.7759,399.9116,399.3593,399.65,27057.0
2023-05-03 11:05:00,412.53,412.6,412.16,412.23,18669.0,399.679,399.7469,399.3206,399.3884,18669.0
2023-05-03 11:10:00,412.23,412.44,412.11,412.43,11265.0,399.3884,399.5918,399.2721,399.5821,11265.0
2023-05-03 11:15:00,412.39,412.6,412.32,412.52,27649.0,399.5434,399.7469,399.4756,399.6693,27649.0
2023-05-03 11:20:00,412.54,412.7,412.38,412.69,11160.0,399.6887,399.8437,399.5337,399.8341,11160.0
2023-05-03 11:25:00,412.61,412.68,412.29,412.43,14768.0,399.7565,399.8244,399.4465,399.5821,14768.0
2023-05-03 11:30:00,412.34,412.63,412.25,412.59,26428.0,399.495,399.7759,399.4078,399.7372,26428.0
2023-05-03 11:35:00,412.61,412.85,412.61,412.77,28399.0,399.7565,399.9891,399.7565,399.9116,28399.0
2023-05-03 11:40:00,412.76,412.8,412.51,412.6,16341.0,399.9019,399.9406,399.6597,399.7469,16341.0
2023-05-03 11:45:00,412.6,412.99,412.59,412.81,16372.0,399.7469,400.1247,399.7372,399.9503,16372.0
2023-05-03 11:50:00,412.81,412.91,412.76,412.87,16144.0,399.9503,400.0472,399.9019,400.0084,16144.0
2023-05-03 11:55:00,412.9,413.33,412.87,413.29,25511.0,400.0375,400.4541,400.0084,400.4154,25511.0
2023-05-03 12:00:00,413.31,413.39,413.21,413.31,14835.0,400.4347,400.5122,400.3379,400.4347,14835.0
2023-05-03 12:05:00,413.34,413.51,413.29,413.32,28611.0,400.4638,400.6285,400.4154,400.4444,28611.0
2023-05-03 12:10:00,413.37,413.39,413.17,413.25,12699.0,400.4929,400.5122,400.2991,400.3766,12699.0
2023-05-03 12:15:00,413.22,413.32,412.97,413.0,22052.0,400.3475,400.4444,400.1053,400.1344,22052.0
2023-05-03 12:20:00,412.97,413.32,412.87,413.3,18684.0,400.1053,400.4444,400.0084,400.425,18684.0
2023-05-03 12:25:00,413.27,413.59,413.26,413.54,13734.0,400.396,400.706,400.3863,400.6576,13734.0
2023-05-03 12:30:00,413.49,413.6,413.41,413.41,29850.0,400.6091,400.7157,400.5316,400.5316,29850.0
2023-05-03 12:35:00,413.42,413.43,413.26,413.34,10158.0,400.5413,400.551,400.3863,400.4638,10158.0
2023-05-03 12:40:00,413.37,413.56,413.34,413.42,9265.0,400.4929,400.6769,400.4638,400.5413,9265.0
2023-05-03 12:45:00,413.47,413.57,413.4,413.54,16120.0,400.5898,400.6866,400.5219,400.6576,16120.0
2023-05-03 12:50:00,413.56,413.84,413.52,413.74,11981.0,400.6769,400.9482,400.6382,400.8513,11981.0
2023-05-03 12:55:00,413.69,413.94,413.66,413.9,10800.0,400.8029,401.0451,400.7738,401.0064,10800.0
2023-05-03 13:00:00,413.95,414.04,413.87,413.97,15336.0,401.0548,401.142,400.9773,401.0742,15336.0
2023-05-03 13:05:00,413.94,413.98,413.76,413.8,16681.0,401.0451,401.0839,400.8707,400.9095,16681.0
2023-05-03 13:10:00,413.81,414.01,413.79,413.84,13183.0,400.9192,401.1129,400.8998,400.9482,13183.0
2023-05-03 13:15:00,413.88,414.04,413.82,413.98,8428.0,400.987,401.142,400.9288,401.0839,8428.0
2023-05-03 13:20:00,413.96,414.1,413.84,414.07,10877.0,401.0645,401.2001,400.9482,401.1711,10877.0
2023-05-03 13:25:00,414.07,414.31,414.02,414.25,11381.0,401.1711,401.4036,401.1226,401.3455,11381.0
2023-05-03 13:30:00,414.28,414.36,414.1,414.1,12587.0,401.3745,401.452,401.2001,401.2001,12587.0
2023-05-03 13:35:00,414.08,414.12,413.9,413.98,15141.0,401.1807,401.2195,401.0064,401.0839,15141.0
2023-05-03 13:40:00,413.98,414.16,413.93,414.1,8969.0,401.0839,401.2583,401.0354,401.2001,8969.0
2023-05-03 13:45:00,414.12,414.12,413.72,413.83,8159.0,401.2195,401.2195,400.832,400.9385,8159.0
2023-05-03 13:50:00,413.9,413.96,413.77,413.81,7204.0,401.0064,401.0645,400.8804,400.9192,7204.0
2023-05-03 13:55:00,413.82,414.1,413.8,413.94,30990.0,400.9288,401.2001,400.9095,401.0451,30990.0
2023-05-03 14:00:00,413.8,415.23,413.16,413.8,143285.0,400.9095,402.2949,400.2894,400.9095,143285.0
2023-05-03 14:05:00,413.84,414.29,412.97,413.61,51204.0,400.9482,401.3842,400.1053,400.7254,51204.0
2023-05-03 14:10:00,413.68,413.83,412.92,413.83,43148.0,400.7932,400.9385,400.0569,400.9385,43148.0
2023-05-03 14:15:00,413.97,414.53,413.84,414.28,29679.0,401.0742,401.6167,400.9482,401.3745,29679.0
2023-05-03 14:20:00,414.35,414.97,414.12,414.69,23657.0,401.4423,402.043,401.2195,401.7717,23657.0
2023-05-03 14:25:00,414.52,415.14,414.35,414.37,28754.0,401.607,402.2077,401.4423,401.4617,28754.0
2023-05-03 14:30:00,414.4,414.48,413.46,413.57,53757.0,401.4908,401.5683,400.5801,400.6866,53757.0
2023-05-03 14:35:00,413.58,414.5,412.13,414.38,86931.0,400.6963,401.5877,399.2915,401.4714,86931.0
2023-05-03 14:40:00,414.48,415.64,413.32,413.94,72754.0,401.5683,402.6922,400.4444,401.0451,72754.0
2023-05-03 14:45:00,414.0,414.56,413.63,413.71,42146.0,401.1032,401.6458,400.7448,400.8223,42146.0
2023-05-03 14:50:00,413.57,413.95,412.29,413.52,53864.0,400.6866,401.0548,399.4465,400.6382,53864.0
2023-05-03 14:55:00,413.5,414.69,413.12,414.08,31759.0,400.6188,401.7717,400.2507,401.1807,31759.0
2023-05-03 15:00:00,414.03,414.42,412.93,413.77,55314.0,401.1323,401.5102,400.0666,400.8804,55314.0
2023-05-03 15:05:00,413.74,414.87,412.25,412.66,76727.0,400.8513,401.9461,399.4078,399.805,76727.0
2023-05-03 15:10:00,412.59,412.59,411.41,411.65,52531.0,399.7372,399.7372,398.5939,398.8264,52531.0
2023-05-03 15:15:00,411.47,412.35,411.13,411.76,47655.0,398.6521,399.5046,398.3226,398.933,47655.0
2023-05-03 15:20:00,411.68,412.15,410.5,411.75,118046.0,398.8555,399.3109,397.7123,398.9233,118046.0
2023-05-03 15:25:00,411.73,412.36,410.53,410.62,69415.0,398.904,399.5143,397.7413,397.8285,69415.0
2023-05-03 15:30:00,410.6,410.79,409.87,410.54,87536.0,397.8092,397.9932,397.1019,397.751,87536.0
2023-05-03 15:35:00,410.51,410.77,410.25,410.26,65559.0,397.722,397.9739,397.4701,397.4797,65559.0
2023-05-03 15:40:00,410.14,410.5,409.77,410.2,88750.0,397.3635,397.7123,397.005,397.4216,88750.0
2023-05-03 15:45:00,410.13,410.56,409.73,409.88,66702.0,397.3538,397.7704,396.9663,397.1116,66702.0
2023-05-03 15:50:00,409.86,410.29,409.73,410.04,72099.0,397.0922,397.5088,396.9663,397.2666,72099.0
2023-05-03 15:55:00,409.98,410.14,409.56,409.73,121991.0,397.2085,397.3635,396.8016,396.9663,121991.0
2023-05-04 09:30:00,408.65,408.93,408.5,408.93,73515.0,395.9199,396.1912,395.7746,396.1912,73515.0
2023-05-04 09:35:00,408.82,409.03,408.21,408.29,55530.0,396.0846,396.2881,395.4936,395.5711,55530.0
2023-05-04 09:40:00,408.1,408.13,406.85,406.93,49508.0,395.387,395.4161,394.176,394.2535,49508.0
2023-05-04 09:45:00,406.92,407.06,406.68,407.01,42631.0,394.2438,394.3794,394.0113,394.331,42631.0
2023-05-04 09:50:00,407.08,407.79,406.8,407.62,49857.0,394.3988,395.0867,394.1275,394.922,49857.0
2023-05-04 09:55:00,407.61,407.93,407.39,407.39,29610.0,394.9123,395.2223,394.6992,394.6992,29610.0
2023-05-04 10:00:00,407.33,407.65,407.21,407.42,35773.0,394.641,394.9511,394.5248,394.7282,35773.0
2023-05-04 10:05:00,407.48,407.72,407.23,407.32,26409.0,394.7863,395.0189,394.5441,394.6313,26409.0
2023-05-04 10:10:00,407.32,407.68,407.15,407.3,25084.0,394.6313,394.9801,394.4666,394.612,25084.0
2023-05-04 10:15:00,407.31,407.68,406.07,406.92,137019.0,394.6216,394.9801,393.4203,394.2438,137019.0
2023-05-04 10:20:00,406.9,406.99,405.94,406.48,39649.0,394.2244,394.3116,393.2943,393.8175,39649.0
2023-05-04 10:25:00,406.47,406.56,405.8,405.86,40305.0,393.8078,393.895,393.1587,393.2168,40305.0
2023-05-04 10:30:00,405.79,406.14,405.62,406.14,44524.0,393.149,393.4881,392.9843,393.4881,44524.0
2023-05-04 10:35:00,406.16,406.56,405.81,405.86,48626.0,393.5075,393.895,393.1684,393.2168,48626.0
2023-05-04 10:40:00,405.92,406.54,405.84,406.07,32416.0,393.2749,393.8756,393.1974,393.4203,32416.0
2023-05-04 10:45:00,406.08,407.49,405.94,406.71,125607.0,393.43,394.796,393.2943,394.0403,125607.0
2023-05-04 10:50:00,406.64,407.17,406.41,407.16,69651.0,393.9725,394.486,393.7497,394.4763,69651.0
2023-05-04 10:55:00,407.16,407.3,406.43,406.62,40216.0,394.4763,394.612,393.7691,393.9531,40216.0
2023-05-04 11:00:00,406.65,406.94,406.38,406.63,38737.0,393.9822,394.2632,393.7206,393.9628,38737.0
2023-05-04 11:05:00,406.74,408.29,406.64,407.83,60458.0,394.0694,395.5711,393.9725,395.1254,60458.0
2023-05-04 11:10:00,407.83,408.19,407.64,407.95,43768.0,395.1254,395.4742,394.9414,395.2417,43768.0
2023-05-04 11:15:00,407.91,408.12,407.17,407.28,24427.0,395.203,395.4064,394.486,394.5926,24427.0
2023-05-04 11:20:00,407.27,407.46,407.08,407.13,20803.0,394.5829,394.767,394.3988,394.4473,20803.0
2023-05-04 11:25:00,407.16,407.4,406.89,407.0,22219.0,394.4763,394.7088,394.2147,394.3213,22219.0
2023-05-04 11:30:00,407.02,407.21,406.62,406.84,29784.0,394.3407,394.5248,393.9531,394.1663,29784.0
2023-05-04 11:35:00,406.8,406.99,406.59,406.85,23838.0,394.1275,394.3116,393.9241,394.176,23838.0
2023-05-04 11:40:00,406.91,407.0,406.62,406.62,27632.0,394.2341,394.3213,393.9531,393.9531,27632.0
2023-05-04 11:45:00,406.66,406.85,406.24,406.31,16011.0,393.9919,394.176,393.585,393.6528,16011.0
2023-05-04 11:50:00,406.26,406.29,406.01,406.17,20456.0,393.6044,393.6334,393.3621,393.5172,20456.0
2023-05-04 11:55:00,406.05,406.34,405.97,406.12,15185.0,393.4009,393.6819,393.3234,393.4687,15185.0
2023-05-04 12:00:00,406.16,406.17,405.84,405.98,25895.0,393.5075,393.5172,393.1974,393.3331,25895.0
2023-05-04 12:05:00,405.89,406.06,405.54,405.87,36114.0,393.2459,393.4106,392.9068,393.2265,36114.0
2023-05-04 12:10:00,405.84,405.98,405.61,405.9,29023.0,393.1974,393.3331,392.9746,393.2556,29023.0
2023-05-04 12:15:00,405.87,406.65,405.87,406.43,22755.0,393.2265,393.9822,393.2265,393.7691,22755.0
2023-05-04 12:20:00,406.4,407.07,406.4,406.96,22625.0,393.74,394.3891,393.74,394.2825,22625.0
2023-05-04 12:25:00,407.05,407.2,406.89,407.2,15160.0,394.3697,394.5151,394.2147,394.5151,15160.0
2023-05-04 12:30:00,407.23,407.37,406.65,406.8,62980.0,394.5441,394.6798,393.9822,394.1275,62980.0
2023-05-04 12:35:00,406.78,407.05,406.65,406.96,46693.0,394.1082,394.3697,393.9822,394.2825,46693.0
2023-05-04 12:40:00,407.0,407.11,406.65,406.68,15328.0,394.3213,394.4279,393.9822,394.0113,15328.0
2023-05-04 12:45:00,406.63,406.95,406.45,406.92,19560.0,393.9628,394.2729,393.7884,394.2438,19560.0
2023-05-04 12:50:00,406.92,407.04,406.61,406.81,21277.0,394.2438,394.3601,393.9435,394.1372,21277.0
2023-05-04 12:55:00,406.78,407.6,406.78,407.55,20570.0,394.1082,394.9026,394.1082,394.8542,20570.0
2023-05-04 13:00:00,407.62,407.68,407.36,407.47,15316.0,394.922,394.9801,394.6701,394.7767,15316.0
2023-05-04 13:05:00,407.51,407.98,407.47,407.91,94010.0,394.8154,395.2708,394.7767,395.203,94010.0
2023-05-04 13:10:00,407.91,408.01,407.74,407.87,11443.0,395.203,395.2998,395.0383,395.1642,11443.0
2023-05-04 13:15:00,407.86,408.49,407.82,408.21,25269.0,395.1545,395.7649,395.1158,395.4936,25269.0
2023-05-04 13:20:00,408.24,408.92,408.22,408.79,51020.0,395.5227,396.1815,395.5033,396.0555,51020.0
2023-05-04 13:25:00,408.81,408.81,408.06,408.28,32169.0,396.0749,396.0749,395.3483,395.5614,32169.0
2023-05-04 13:30:00,408.3,408.68,408.28,408.68,18884.0,395.5808,395.949,395.5614,395.949,18884.0
2023-05-04 13:35:00,408.64,408.66,408.3,408.34,17372.0,395.9102,395.9296,395.5808,395.6196,17372.0
2023-05-04 13:40:00,408.35,408.35,407.98,408.03,23962.0,395.6292,395.6292,395.2708,395.3192,23962.0
2023-05-04 13:45:00,407.98,408.08,407.67,407.78,32090.0,395.2708,395.3677,394.9704,395.077,32090.0
2023-05-04 13:50:00,407.71,407.89,407.36,407.84,25438.0,395.0092,395.1836,394.6701,395.1351,25438.0
2023-05-04 13:55:00,407.79,407.95,407.64,407.81,53229.0,395.0867,395.2417,394.9414,395.1061,53229.0
2023-05-04 14:00:00,407.94,407.99,407.46,407.52,27624.0,395.232,395.2805,394.767,394.8251,27624.0
2023-05-04 14:05:00,407.62,407.78,407.33,407.75,20742.0,394.922,395.077,394.641,395.0479,20742.0
2023-05-04 14:10:00,407.75,407.92,407.5,407.8,48945.0,395.0479,395.2126,394.8057,395.0964,48945.0
2023-05-04 14:15:00,407.83,407.95,407.58,407.74,18618.0,395.1254,395.2417,394.8832,395.0383,18618.0
2023-05-04 14:20:00,407.76,407.88,407.26,407.35,53490.0,395.0576,395.1739,394.5732,394.6604,53490.0
2023-05-04 14:25:00,407.35,407.44,406.93,406.93,22147.0,394.6604,394.7476,394.2535,394.2535,22147.0
2023-05-04 14:30:00,406.86,406.92,406.43,406.86,45520.0,394.1857,394.2438,393.7691,394.1857,45520.0
2023-05-04 14:35:00,406.87,407.34,406.65,406.75,46334.0,394.1954,394.6507,393.9822,394.0791,46334.0
2023-05-04 14:40:00,406.7,406.84,406.63,406.71,14934.0,394.0306,394.1663,393.9628,394.0403,14934.0
2023-05-04 14:45:00,406.69,406.89,406.44,406.53,23278.0,394.021,394.2147,393.7787,393.8659,23278.0
2023-05-04 14:50:00,406.51,406.84,406.39,406.78,21781.0,393.8466,394.1663,393.7303,394.1082,21781.0
2023-05-04 14:55:00,406.75,407.05,406.61,406.98,19921.0,394.0791,394.3697,393.9435,394.3019,19921.0
2023-05-04 15:00:00,407.06,407.44,407.03,407.44,26525.0,394.3794,394.7476,394.3504,394.7476,26525.0
2023-05-04 15:05:00,407.44,408.0,407.4,407.57,60404.0,394.7476,395.2902,394.7088,394.8735,60404.0
2023-05-04 15:10:00,407.56,407.61,406.86,406.87,45902.0,394.8639,394.9123,394.1857,394.1954,45902.0
2023-05-04 15:15:00,406.85,406.87,406.35,406.51,45494.0,394.176,394.1954,393.6916,393.8466,45494.0
2023-05-04 15:20:00,406.53,406.84,406.39,406.84,21823.0,393.8659,394.1663,393.7303,394.1663,21823.0
2023-05-04 15:25:00,406.78,407.09,406.76,407.02,22933.0,394.1082,394.4085,394.0888,394.3407,22933.0
2023-05-04 15:30:00,407.06,407.58,407.0,407.55,25264.0,394.3794,394.8832,394.3213,394.8542,25264.0
2023-05-04 15:35:00,407.58,408.04,407.52,407.68,28047.0,394.8832,395.3289,394.8251,394.9801,28047.0
2023-05-04 15:40:00,407.66,407.76,406.97,406.97,41767.0,394.9607,395.0576,394.2922,394.2922,41767.0
2023-05-04 15:45:00,406.91,407.36,406.5,407.36,54629.0,394.2341,394.6701,393.8369,394.6701,54629.0
2023-05-04 15:50:00,407.19,407.28,406.65,406.87,44733.0,394.5054,394.5926,393.9822,394.1954,44733.0
2023-05-04 15:55:00,406.87,407.11,406.57,406.92,168866.0,394.1954,394.4279,393.9047,394.2438,168866.0
2023-05-05 09:30:00,410.68,411.38,410.43,411.18,86545.0,397.8867,398.5649,397.6445,398.3711,86545.0
2023-05-05 09:35:00,411.28,411.37,411.05,411.35,22994.0,398.468,398.5552,398.2451,398.5358,22994.0
2023-05-05 09:40:00,411.45,412.06,411.45,412.01,37516.0,398.6327,399.2237,398.6327,399.1752,37516.0
2023-05-05 09:45:00,412.03,412.15,411.78,412.06,24803.0,399.1946,399.3109,398.9524,399.2237,24803.0
2023-05-05 09:50:00,412.11,412.11,411.51,411.62,27820.0,399.2721,399.2721,398.6908,398.7974,27820.0
2023-05-05 09:55:00,411.66,411.94,411.54,411.89,35355.0,398.8361,399.1074,398.7199,399.059,35355.0
2023-05-05 10:00:00,411.94,412.28,411.86,412.19,64449.0,399.1074,399.4368,399.0299,399.3496,64449.0
2023-05-05 10:05:00,412.21,412.76,412.21,412.74,31887.0,399.369,399.9019,399.369,399.8825,31887.0
2023-05-05 10:10:00,412.71,412.8,412.53,412.66,24958.0,399.8534,399.9406,399.679,399.805,24958.0
2023-05-05 10:15:00,412.65,412.85,412.56,412.71,20470.0,399.7953,399.9891,399.7081,399.8534,20470.0
2023-05-05 10:20:00,412.76,412.91,412.31,412.46,30225.0,399.9019,400.0472,399.4659,399.6112,30225.0
2023-05-05 10:25:00,412.48,412.65,412.28,412.58,33555.0,399.6306,399.7953,399.4368,399.7275,33555.0
2023-05-05 10:30:00,412.61,412.87,412.61,412.83,18219.0,399.7565,400.0084,399.7565,399.9697,18219.0
2023-05-05 10:35:00,412.82,413.21,412.81,413.21,24571.0,399.96,400.3379,399.9503,400.3379,24571.0
2023-05-05 10:40:00,413.23,413.41,412.87,413.15,15434.0,400.3572,400.5316,400.0084,400.2797,15434.0
2023-05-05 10:45:00,413.07,413.08,412.93,412.95,11880.0,400.2022,400.2119,400.0666,400.086,11880.0
2023-05-05 10:50:00,412.98,413.19,412.98,413.07,11919.0,400.115,400.3185,400.115,400.2022,11919.0
2023-05-05 10:55:00,412.98,413.07,412.77,412.86,16831.0,400.115,400.2022,399.9116,399.9988,16831.0
2023-05-05 11:00:00,412.87,413.18,412.87,413.14,9411.0,400.0084,400.3088,400.0084,400.27,9411.0
2023-05-05 11:05:00,413.19,413.26,412.55,412.68,56625.0,400.3185,400.3863,399.6984,399.8244,56625.0
2023-05-05 11:10:00,412.66,413.0,412.47,412.98,34122.0,399.805,400.1344,399.6209,400.115,34122.0
2023-05-05 11:15:00,412.99,413.0,412.45,412.59,23839.0,400.1247,400.1344,399.6015,399.7372,23839.0
2023-05-05 11:20:00,412.58,412.85,412.58,412.83,13122.0,399.7275,399.9891,399.7275,399.9697,13122.0
2023-05-05 11:25:00,412.83,413.1,412.66,413.1,45055.0,399.9697,400.2313,399.805,400.2313,45055.0
2023-05-05 11:30:00,413.12,413.13,412.9,413.05,18182.0,400.2507,400.2603,400.0375,400.1828,18182.0
2023-05-05 11:35:00,413.02,413.02,412.79,412.88,20352.0,400.1538,400.1538,399.9309,400.0181,20352.0
2023-05-05 11:40:00,412.85,412.85,412.62,412.65,23933.0,399.9891,399.9891,399.7662,399.7953,23933.0
2023-05-05 11:45:00,412.67,412.95,412.59,412.84,9983.0,399.8147,400.086,399.7372,399.9794,9983.0
2023-05-05 11:50:00,412.86,412.96,412.7,412.75,12102.0,399.9988,400.0956,399.8437,399.8922,12102.0
2023-05-05 11:55:00,412.74,412.83,412.53,412.8,12898.0,399.8825,399.9697,399.679,399.9406,12898.0
2023-05-05 12:00:00,412.84,412.91,412.58,412.58,12092.0,399.9794,400.0472,399.7275,399.7275,12092.0
2023-05-05 12:05:00,412.52,412.66,412.39,412.55,17506.0,399.6693,399.805,399.5434,399.6984,17506.0
2023-05-05 12:10:00,412.55,412.66,412.44,412.46,10836.0,399.6984,399.805,399.5918,399.6112,10836.0
2023-05-05 12:15:00,412.37,412.62,412.36,412.47,13692.0,399.524,399.7662,399.5143,399.6209,13692.0
2023-05-05 12:20:00,412.43,412.89,412.43,412.89,12515.0,399.5821,400.0278,399.5821,400.0278,12515.0
2023-05-05 12:25:00,412.89,412.91,412.51,412.58,16781.0,400.0278,400.0472,399.6597,399.7275,16781.0
2023-05-05 12:30:00,412.59,412.69,412.47,412.67,35249.0,399.7372,399.8341,399.6209,399.8147,35249.0
2023-05-05 12:35:00,412.68,412.71,412.5,412.54,18013.0,399.8244,399.8534,399.65,399.6887,18013.0
2023-05-05 12:40:00,412.51,412.71,412.41,412.44,16402.0,399.6597,399.8534,399.5628,399.5918,16402.0
2023-05-05 12:45:00,412.44,412.51,412.0,412.2,18551.0,399.5918,399.6597,399.1655,399.3593,18551.0
2023-05-05 12:50:00,412.21,412.58,412.2,412.54,43786.0,399.369,399.7275,399.3593,399.6887,43786.0
2023-05-05 12:55:00,412.56,412.91,412.45,412.86,30151.0,399.7081,400.0472,399.6015,399.9988,30151.0
2023-05-05 13:00:00,412.9,413.05,412.89,412.98,33722.0,400.0375,400.1828,400.0278,400.115,33722.0
2023-05-05 13:05:00,412.88,413.08,412.87,412.98,11952.0,400.0181,400.2119,400.0084,400.115,11952.0
2023-05-05 13:10:00,413.01,413.16,412.97,413.06,8049.0,400.1441,400.2894,400.1053,400.1925,8049.0
2023-05-05 13:15:00,413.03,413.14,412.9,413.03,14971.0,400.1635,400.27,400.0375,400.1635,14971.0
2023-05-05 13:20:00,413.04,413.15,413.03,413.13,10010.0,400.1731,400.2797,400.1635,400.2603,10010.0
2023-05-05 13:25:00,413.14,413.33,413.07,413.27,11119.0,400.27,400.4541,400.2022,400.396,11119.0
2023-05-05 13:30:00,413.28,413.47,413.28,413.43,11599.0,400.4057,400.5898,400.4057,400.551,11599.0
2023-05-05 13:35:00,413.47,413.56,413.42,413.48,16539.0,400.5898,400.6769,400.5413,400.5994,16539.0
2023-05-05 13:40:00,413.5,413.67,413.46,413.67,12661.0,400.6188,400.7835,400.5801,400.7835,12661.0
2023-05-05 13:45:00,413.67,413.7,413.56,413.66,20173.0,400.7835,400.8126,400.6769,400.7738,20173.0
2023-05-05 13:50:00,413.69,413.76,413.54,413.61,23314.0,400.8029,400.8707,400.6576,400.7254,23314.0
2023-05-05 13:55:00,413.6,413.66,413.44,413.65,23609.0,400.7157,400.7738,400.5607,400.7641,23609.0
2023-05-05 14:00:00,413.66,413.89,413.62,413.87,15345.0,400.7738,400.9967,400.7351,400.9773,15345.0
2023-05-05 14:05:00,413.88,413.97,413.83,413.89,17724.0,400.987,401.0742,400.9385,400.9967,17724.0
2023-05-05 14:10:00,413.91,413.96,413.68,413.73,25655.0,401.016,401.0645,400.7932,400.8417,25655.0
2023-05-05 14:15:00,413.74,413.81,413.62,413.66,37283.0,400.8513,400.9192,400.7351,400.7738,37283.0
2023-05-05 14:20:00,413.65,413.87,413.64,413.86,10723.0,400.7641,400.9773,400.7545,400.9676,10723.0
2023-05-05 14:25:00,413.89,414.44,413.89,414.4,30435.0,400.9967,401.5295,400.9967,401.4908,30435.0
2023-05-05 14:30:00,414.3,414.54,414.3,414.41,14627.0,401.3939,401.6264,401.3939,401.5005,14627.0
2023-05-05 14:35:00,414.41,414.56,414.39,414.46,18406.0,401.5005,401.6458,401.4811,401.5489,18406.0
2023-05-05 14:40:00,414.48,414.79,414.48,414.72,12217.0,401.5683,401.8686,401.5683,401.8008,12217.0
2023-05-05 14:45:00,414.71,414.96,414.71,414.96,15240.0,401.7911,402.0333,401.7911,402.0333,15240.0
2023-05-05 14:50:00,414.98,415.24,414.95,415.21,20234.0,402.0527,402.3046,402.0236,402.2755,20234.0
2023-05-05 14:55:00,415.25,415.53,415.0,415.09,71613.0,402.3143,402.5856,402.0721,402.1593,71613.0
2023-05-05 15:00:00,415.09,415.23,414.89,415.17,45720.0,402.1593,402.2949,401.9655,402.2368,45720.0
2023-05-05 15:05:00,415.2,415.31,415.15,415.31,36550.0,402.2659,402.3724,402.2174,402.3724,36550.0
2023-05-05 15:10:00,415.23,415.3,414.98,415.0,12776.0,402.2949,402.3627,402.0527,402.0721,12776.0
2023-05-05 15:15:00,414.96,415.13,414.73,414.78,26953.0,402.0333,402.198,401.8105,401.8589,26953.0
2023-05-05 15:20:00,414.8,415.0,414.52,414.88,26026.0,401.8783,402.0721,401.607,401.9558,26026.0
2023-05-05 15:25:00,414.89,414.91,414.74,414.91,20687.0,401.9655,401.9849,401.8202,401.9849,20687.0
2023-05-05 15:30:00,414.9,415.0,414.71,414.84,28762.0,401.9752,402.0721,401.7911,401.9171,28762.0
2023-05-05 15:35:00,414.86,414.92,414.59,414.65,16893.0,401.9365,401.9946,401.6749,401.733,16893.0
2023-05-05 15:40:00,414.64,414.81,414.55,414.72,22738.0,401.7233,401.888,401.6361,401.8008,22738.0
2023-05-05 15:45:00,414.69,414.69,414.4,414.58,30488.0,401.7717,401.7717,401.4908,401.6652,30488.0
2023-05-05 15:50:00,414.57,414.57,414.21,414.31,85208.0,401.6555,401.6555,401.3067,401.4036,85208.0
2023-05-05 15:55:00,414.32,414.46,413.96,414.38,175349.0,401.4133,401.5489,401.0645,401.4714,175349.0
2023-05-08 09:30:00,414.78,414.85,414.27,414.3,49787.0,401.8589,401.9268,401.3648,401.3939,49787.0
2023-05-08 09:35:00,414.29,414.71,414.29,414.63,13468.0,401.3842,401.7911,401.3842,401.7136,13468.0
2023-05-08 09:40:00,414.63,414.73,414.38,414.38,7088.0,401.7136,401.8105,401.4714,401.4714,7088.0
2023-05-08 09:45:00,414.28,414.38,413.85,414.02,32738.0,401.3745,401.4714,400.9579,401.1226,32738.0
2023-05-08 09:50:00,413.87,414.13,413.73,413.82,15877.0,400.9773,401.2292,400.8417,400.9288,15877.0
2023-05-08 09:55:00,413.83,414.04,413.83,413.99,9668.0,400.9385,401.142,400.9385,401.0936,9668.0
2023-05-08 10:00:00,414.0,414.29,413.9,414.29,16339.0,401.1032,401.3842,401.0064,401.3842,16339.0
2023-05-08 10:05:00,414.3,414.3,413.77,413.82,11757.0,401.3939,401.3939,400.8804,400.9288,11757.0
2023-05-08 10:10:00,413.85,413.98,413.57,413.72,10354.0,400.9579,401.0839,400.6866,400.832,10354.0
2023-05-08 10:15:00,413.77,413.95,413.59,413.91,8347.0,400.8804,401.0548,400.706,401.016,8347.0
2023-05-08 10:20:00,413.95,414.02,413.75,413.76,8309.0,401.0548,401.1226,400.861,400.8707,8309.0
2023-05-08 10:25:00,413.77,413.78,413.56,413.62,17205.0,400.8804,400.8901,400.6769,400.7351,17205.0
2023-05-08 10:30:00,413.71,413.98,413.59,413.64,8956.0,400.8223,401.0839,400.706,400.7545,8956.0
2023-05-08 10:35:00,413.57,413.78,413.47,413.75,16957.0,400.6866,400.8901,400.5898,400.861,16957.0
2023-05-08 10:40:00,413.77,414.08,413.71,413.99,12160.0,400.8804,401.1807,400.8223,401.0936,12160.0
2023-05-08 10:45:00,414.01,414.23,413.92,414.23,9792.0,401.1129,401.3261,401.0257,401.3261,9792.0
2023-05-08 10:50:00,414.23,414.28,414.18,414.26,8538.0,401.3261,401.3745,401.2776,401.3551,8538.0
2023-05-08 10:55:00,414.3,414.37,414.15,414.15,24267.0,401.3939,401.4617,401.2486,401.2486,24267.0
2023-05-08 11:00:00,414.18,414.42,414.18,414.41,5227.0,401.2776,401.5102,401.2776,401.5005,5227.0
2023-05-08 11:05:00,414.39,414.52,414.29,414.52,8583.0,401.4811,401.607,401.3842,401.607,8583.0
2023-05-08 11:10:00,414.53,414.63,414.28,414.31,11795.0,401.6167,401.7136,401.3745,401.4036,11795.0
2023-05-08 11:15:00,414.28,414.37,414.2,414.36,11644.0,401.3745,401.4617,401.297,401.452,11644.0
2023-05-08 11:20:00,414.34,414.36,414.09,414.16,10910.0,401.4326,401.452,401.1904,401.2583,10910.0
2023-05-08 11:25:00,414.14,414.15,413.87,413.91,13637.0,401.2389,401.2486,400.9773,401.016,13637.0
2023-05-08 11:30:00,413.89,414.03,413.68,414.01,13166.0,400.9967,401.1323,400.7932,401.1129,13166.0
2023-05-08 11:35:00,413.95,414.05,413.9,413.92,8096.0,401.0548,401.1517,401.0064,401.0257,8096.0
2023-05-08 11:40:00,413.87,414.15,413.87,414.14,16087.0,400.9773,401.2486,400.9773,401.2389,16087.0
2023-05-08 11:45:00,414.15,414.35,414.09,414.29,11104.0,401.2486,401.4423,401.1904,401.3842,11104.0
2023-05-08 11:50:00,414.24,414.53,414.24,414.53,18377.0,401.3358,401.6167,401.3358,401.6167,18377.0
2023-05-08 11:55:00,414.47,414.48,414.35,414.44,45099.0,401.5586,401.5683,401.4423,401.5295,45099.0
2023-05-08 12:00:00,414.44,414.56,414.25,414.25,7840.0,401.5295,401.6458,401.3455,401.3455,7840.0
2023-05-08 12:05:00,414.22,414.33,414.17,414.3,13125.0,401.3164,401.423,401.2679,401.3939,13125.0
2023-05-08 12:10:00,414.27,414.27,413.98,414.06,29503.0,401.3648,401.3648,401.0839,401.1614,29503.0
2023-05-08 12:15:00,414.0,414.21,413.87,414.21,8590.0,401.1032,401.3067,400.9773,401.3067,8590.0
2023-05-08 12:20:00,414.19,414.27,414.11,414.13,8957.0,401.2873,401.3648,401.2098,401.2292,8957.0
2023-05-08 12:25:00,414.16,414.17,414.05,414.14,14324.0,401.2583,401.2679,401.1517,401.2389,14324.0
2023-05-08 12:30:00,414.18,414.29,414.0,414.05,9884.0,401.2776,401.3842,401.1032,401.1517,9884.0
2023-05-08 12:35:00,414.05,414.25,414.02,414.15,57282.0,401.1517,401.3455,401.1226,401.2486,57282.0
2023-05-08 12:40:00,414.14,414.18,413.88,413.99,10761.0,401.2389,401.2776,400.987,401.0936,10761.0
2023-05-08 12:45:00,414.01,414.02,413.77,413.85,17050.0,401.1129,401.1226,400.8804,400.9579,17050.0
2023-05-08 12:50:00,413.88,414.06,413.87,414.06,16522.0,400.987,401.1614,400.9773,401.1614,16522.0
2023-05-08 12:55:00,413.99,414.14,413.87,414.06,14457.0,401.0936,401.2389,400.9773,401.1614,14457.0
2023-05-08 13:00:00,414.07,414.15,413.95,414.02,9676.0,401.1711,401.2486,401.0548,401.1226,9676.0
2023-05-08 13:05:00,413.99,414.16,413.93,414.1,9129.0,401.0936,401.2583,401.0354,401.2001,9129.0
2023-05-08 13:10:00,414.13,414.31,414.13,414.25,13080.0,401.2292,401.4036,401.2292,401.3455,13080.0
2023-05-08 13:15:00,414.26,414.31,414.24,414.27,20103.0,401.3551,401.4036,401.3358,401.3648,20103.0
2023-05-08 13:20:00,414.25,414.39,414.16,414.17,15893.0,401.3455,401.4811,401.2583,401.2679,15893.0
2023-05-08 13:25:00,414.22,414.33,414.2,414.23,32301.0,401.3164,401.423,401.297,401.3261,32301.0
2023-05-08 13:30:00,414.27,414.51,414.27,414.48,30557.0,401.3648,401.5974,401.3648,401.5683,30557.0
2023-05-08 13:35:00,414.5,414.54,414.38,414.54,15866.0,401.5877,401.6264,401.4714,401.6264,15866.0
2023-05-08 13:40:00,414.54,414.6,414.4,414.49,20196.0,401.6264,401.6846,401.4908,401.578,20196.0
2023-05-08 13:45:00,414.5,414.73,414.46,414.66,12925.0,401.5877,401.8105,401.5489,401.7427,12925.0
2023-05-08 13:50:00,414.62,414.64,414.53,414.55,9167.0,401.7039,401.7233,401.6167,401.6361,9167.0
2023-05-08 13:55:00,414.56,414.64,414.52,414.57,14475.0,401.6458,401.7233,401.607,401.6555,14475.0
2023-05-08 14:00:00,414.57,414.76,414.32,414.36,19052.0,401.6555,401.8396,401.4133,401.452,19052.0
2023-05-08 14:05:00,414.38,414.41,413.1,413.51,115126.0,401.4714,401.5005,400.2313,400.6285,115126.0
2023-05-08 14:10:00,413.53,413.97,413.39,413.84,42596.0,400.6479,401.0742,400.5122,400.9482,42596.0
2023-05-08 14:15:00,413.84,414.18,413.83,414.18,31420.0,400.9482,401.2776,400.9385,401.2776,31420.0
2023-05-08 14:20:00,414.26,414.69,414.23,414.69,26137.0,401.3551,401.7717,401.3261,401.7717,26137.0
2023-05-08 14:25:00,414.6,414.62,414.45,414.6,27006.0,401.6846,401.7039,401.5392,401.6846,27006.0
2023-05-08 14:30:00,414.6,414.74,414.58,414.71,13546.0,401.6846,401.8202,401.6652,401.7911,13546.0
2023-05-08 14:35:00,414.73,414.81,414.6,414.67,17915.0,401.8105,401.888,401.6846,401.7524,17915.0
2023-05-08 14:40:00,414.62,414.85,414.57,414.75,11919.0,401.7039,401.9268,401.6555,401.8299,11919.0
2023-05-08 14:45:00,414.76,414.91,414.63,414.9,9879.0,401.8396,401.9849,401.7136,401.9752,9879.0
2023-05-08 14:50:00,414.92,415.06,414.79,414.82,18541.0,401.9946,402.1302,401.8686,401.8977,18541.0
2023-05-08 14:55:00,414.82,414.94,414.79,414.92,19562.0,401.8977,402.014,401.8686,401.9946,19562.0
2023-05-08 15:00:00,414.94,414.96,414.69,414.8,24550.0,402.014,402.0333,401.7717,401.8783,24550.0
2023-05-08 15:05:00,414.81,414.89,414.73,414.75,20589.0,401.888,401.9655,401.8105,401.8299,20589.0
2023-05-08 15:10:00,414.73,414.79,414.46,414.53,23901.0,401.8105,401.8686,401.5489,401.6167,23901.0
2023-05-08 15:15:00,414.54,414.66,414.23,414.59,51669.0,401.6264,401.7427,401.3261,401.6749,51669.0
2023-05-08 15:20:00,414.62,414.67,414.47,414.51,20656.0,401.7039,401.7524,401.5586,401.5974,20656.0
2023-05-08 15:25:00,414.5,414.52,414.26,414.36,27522.0,401.5877,401.607,401.3551,401.452,27522.0
2023-05-08 15:30:00,414.29,414.51,414.26,414.48,28963.0,401.3842,401.5974,401.3551,401.5683,28963.0
2023-05-08 15:35:00,414.46,414.59,414.44,414.57,36216.0,401.5489,401.6749,401.5295,401.6555,36216.0
2023-05-08 15:40:00,414.57,414.81,414.56,414.77,28112.0,401.6555,401.888,401.6458,401.8493,28112.0
2023-05-08 15:45:00,414.75,414.89,414.63,414.78,60104.0,401.8299,401.9655,401.7136,401.8589,60104.0
2023-05-08 15:50:00,414.81,414.84,414.5,414.64,45490.0,401.888,401.9171,401.5877,401.7233,45490.0
2023-05-08 15:55:00,414.65,414.65,414.4,414.56,331567.0,401.733,401.733,401.4908,401.6458,331567.0
2023-05-09 09:30:00,412.92,412.96,412.48,412.79,72272.0,400.0569,400.0956,399.6306,399.9309,72272.0
2023-05-09 09:35:00,412.78,412.81,412.52,412.61,36831.0,399.9212,399.9503,399.6693,399.7565,36831.0
2023-05-09 09:40:00,412.6,413.22,412.6,413.0,14357.0,399.7469,400.3475,399.7469,400.1344,14357.0
2023-05-09 09:45:00,412.96,413.2,412.91,412.95,19134.0,400.0956,400.3282,400.0472,400.086,19134.0
2023-05-09 09:50:00,412.94,412.99,412.83,412.86,20316.0,400.0763,400.1247,399.9697,399.9988,20316.0
2023-05-09 09:55:00,412.93,413.47,412.93,413.39,15524.0,400.0666,400.5898,400.0666,400.5122,15524.0
2023-05-09 10:00:00,413.45,413.6,413.02,413.18,14167.0,400.5704,400.7157,400.1538,400.3088,14167.0
2023-05-09 10:05:00,413.25,413.37,412.8,412.89,8368.0,400.3766,400.4929,399.9406,400.0278,8368.0
2023-05-09 10:10:00,412.87,412.89,412.63,412.79,9219.0,400.0084,400.0278,399.7759,399.9309,9219.0
2023-05-09 10:15:00,412.72,413.08,412.68,412.98,8236.0,399.8631,400.2119,399.8244,400.115,8236.0
2023-05-09 10:20:00,412.98,413.0,412.83,412.91,14150.0,400.115,400.1344,399.9697,400.0472,14150.0
2023-05-09 10:25:00,412.94,413.26,412.93,413.1,11446.0,400.0763,400.3863,400.0666,400.2313,11446.0
2023-05-09 10:30:00,413.09,413.2,412.75,412.88,14410.0,400.2216,400.3282,399.8922,400.0181,14410.0
2023-05-09 10:35:00,412.9,413.14,412.74,413.14,16657.0,400.0375,400.27,399.8825,400.27,16657.0
2023-05-09 10:40:00,413.08,413.38,413.06,413.37,12615.0,400.2119,400.5026,400.1925,400.4929,12615.0
2023-05-09 10:45:00,413.37,413.43,413.04,413.17,9121.0,400.4929,400.551,400.1731,400.2991,9121.0
2023-05-09 10:50:00,413.11,413.29,413.06,413.26,8855.0,400.241,400.4154,400.1925,400.3863,8855.0
2023-05-09 10:55:00,413.22,413.36,413.15,413.16,8176.0,400.3475,400.4832,400.2797,400.2894,8176.0
2023-05-09 11:00:00,413.23,413.37,413.21,413.31,6808.0,400.3572,400.4929,400.3379,400.4347,6808.0
2023-05-09 11:05:00,413.28,413.42,413.17,413.35,7933.0,400.4057,400.5413,400.2991,400.4735,7933.0
2023-05-09 11:10:00,413.4,413.4,412.79,413.04,14717.0,400.5219,400.5219,399.9309,400.1731,14717.0
2023-05-09 11:15:00,413.12,413.46,413.12,413.46,7557.0,400.2507,400.5801,400.2507,400.5801,7557.0
2023-05-09 11:20:00,413.46,413.48,413.3,413.31,8664.0,400.5801,400.5994,400.425,400.4347,8664.0
2023-05-09 11:25:00,413.3,413.3,413.03,413.05,7344.0,400.425,400.425,400.1635,400.1828,7344.0
2023-05-09 11:30:00,413.09,413.33,413.05,413.33,21347.0,400.2216,400.4541,400.1828,400.4541,21347.0
2023-05-09 11:35:00,413.41,413.46,413.15,413.22,11853.0,400.5316,400.5801,400.2797,400.3475,11853.0
2023-05-09 11:40:00,413.17,413.21,413.05,413.05,5723.0,400.2991,400.3379,400.1828,400.1828,5723.0
2023-05-09 11:45:00,413.06,413.21,413.06,413.11,33903.0,400.1925,400.3379,400.1925,400.241,33903.0
2023-05-09 11:50:00,413.17,413.2,412.93,413.01,21664.0,400.2991,400.3282,400.0666,400.1441,21664.0
2023-05-09 11:55:00,412.99,413.0,412.76,412.83,15856.0,400.1247,400.1344,399.9019,399.9697,15856.0
2023-05-09 12:00:00,412.73,412.88,412.68,412.75,7319.0,399.8728,400.0181,399.8244,399.8922,7319.0
2023-05-09 12:05:00,412.79,412.98,412.78,412.86,14232.0,399.9309,400.115,399.9212,399.9988,14232.0
2023-05-09 12:10:00,412.84,412.84,412.68,412.77,7230.0,399.9794,399.9794,399.8244,399.9116,7230.0
2023-05-09 12:15:00,412.67,412.82,412.61,412.72,6566.0,399.8147,399.96,399.7565,399.8631,6566.0
2023-05-09 12:20:00,412.7,412.86,412.63,412.8,4734.0,399.8437,399.9988,399.7759,399.9406,4734.0
2023-05-09 12:25:00,412.78,412.86,412.62,412.62,18525.0,399.9212,399.9988,399.7662,399.7662,18525.0
2023-05-09 12:30:00,412.68,412.99,412.68,412.93,43190.0,399.8244,400.1247,399.8244,400.0666,43190.0
2023-05-09 12:35:00,412.94,412.98,412.65,412.69,25953.0,400.0763,400.115,399.7953,399.8341,25953.0
2023-05-09 12:40:00,412.7,412.83,412.64,412.79,6509.0,399.8437,399.9697,399.7856,399.9309,6509.0
2023-05-09 12:45:00,412.82,412.86,412.76,412.78,7326.0,399.96,399.9988,399.9019,399.9212,7326.0
2023-05-09 12:50:00,412.83,412.96,412.83,412.93,6562.0,399.9697,400.0956,399.9697,400.0666,6562.0
2023-05-09 12:55:00,412.94,413.17,412.94,413.16,31801.0,400.0763,400.2991,400.0763,400.2894,31801.0
2023-05-09 13:00:00,413.13,413.25,413.04,413.14,7382.0,400.2603,400.3766,400.1731,400.27,7382.0
2023-05-09 13:05:00,413.19,413.25,413.09,413.18,16415.0,400.3185,400.3766,400.2216,400.3088,16415.0
2023-05-09 13:10:00,413.14,413.18,413.04,413.08,6243.0,400.27,400.3088,400.1731,400.2119,6243.0
2023-05-09 13:15:00,413.1,413.21,413.07,413.2,76981.0,400.2313,400.3379,400.2022,400.3282,76981.0
2023-05-09 13:20:00,413.19,413.26,413.11,413.13,42225.0,400.3185,400.3863,400.241,400.2603,42225.0
2023-05-09 13:25:00,413.13,413.23,413.07,413.15,47049.0,400.2603,400.3572,400.2022,400.2797,47049.0
2023-05-09 13:30:00,413.17,413.33,413.17,413.26,7055.0,400.2991,400.4541,400.2991,400.3863,7055.0
2023-05-09 13:35:00,413.32,413.35,413.05,413.14,7147.0,400.4444,400.4735,400.1828,400.27,7147.0
2023-05-09 13:40:00,413.15,413.21,413.12,413.13,14575.0,400.2797,400.3379,400.2507,400.2603,14575.0
2023-05-09 13:45:00,413.11,413.28,413.03,413.26,36653.0,400.241,400.4057,400.1635,400.3863,36653.0
2023-05-09 13:50:00,413.25,413.53,413.19,413.53,7201.0,400.3766,400.6479,400.3185,400.6479,7201.0
2023-05-09 13:55:00,413.51,413.7,413.51,413.63,28635.0,400.6285,400.8126,400.6285,400.7448,28635.0
2023-05-09 14:00:00,413.66,413.86,413.66,413.75,23121.0,400.7738,400.9676,400.7738,400.861,23121.0
2023-05-09 14:05:00,413.72,413.73,413.51,413.63,7859.0,400.832,400.8417,400.6285,400.7448,7859.0
2023-05-09 14:10:00,413.61,413.7,413.53,413.61,323269.0,400.7254,400.8126,400.6479,400.7254,323269.0
2023-05-09 14:15:00,413.64,413.88,413.63,413.71,16654.0,400.7545,400.987,400.7448,400.8223,16654.0
2023-05-09 14:20:00,413.77,413.81,413.59,413.59,5523.0,400.8804,400.9192,400.706,400.706,5523.0
2023-05-09 14:25:00,413.53,413.66,413.5,413.56,12311.0,400.6479,400.7738,400.6188,400.6769,12311.0
2023-05-09 14:30:00,413.61,413.68,413.49,413.5,6129.0,400.7254,400.7932,400.6091,400.6188,6129.0
2023-05-09 14:35:00,413.5,413.68,413.5,413.52,8501.0,400.6188,400.7932,400.6188,400.6382,8501.0
2023-05-09 14:40:00,413.52,413.65,413.5,413.62,14496.0,400.6382,400.7641,400.6188,400.7351,14496.0
2023-05-09 14:45:00,413.62,413.67,413.54,413.66,12471.0,400.7351,400.7835,400.6576,400.7738,12471.0
2023-05-09 14:50:00,413.67,413.69,412.91,412.95,17170.0,400.7835,400.8029,400.0472,400.086,17170.0
2023-05-09 14:55:00,412.99,413.36,412.99,413.24,16888.0,400.1247,400.4832,400.1247,400.3669,16888.0
2023-05-09 15:00:00,413.22,413.43,413.22,413.42,23011.0,400.3475,400.551,400.3475,400.5413,23011.0
2023-05-09 15:05:00,413.43,413.61,413.37,413.51,14813.0,400.551,400.7254,400.4929,400.6285,14813.0
2023-05-09 15:10:00,413.48,413.5,413.32,413.36,15815.0,400.5994,400.6188,400.4444,400.4832,15815.0
2023-05-09 15:15:00,413.36,413.36,413.15,413.17,28538.0,400.4832,400.4832,400.2797,400.2991,28538.0
2023-05-09 15:20:00,413.18,413.26,413.12,413.22,25098.0,400.3088,400.3863,400.2507,400.3475,25098.0
2023-05-09 15:25:00,413.29,413.35,413.22,413.3,30020.0,400.4154,400.4735,400.3475,400.425,30020.0
2023-05-09 15:30:00,413.3,413.46,413.26,413.41,11649.0,400.425,400.5801,400.3863,400.5316,11649.0
2023-05-09 15:35:00,413.43,413.46,413.22,413.22,24021.0,400.551,400.5801,400.3475,400.3475,24021.0
2023-05-09 15:40:00,413.2,413.24,412.93,412.98,42195.0,400.3282,400.3669,400.0666,400.115,42195.0
2023-05-09 15:45:00,412.99,413.22,412.92,413.15,11871.0,400.1247,400.3475,400.0569,400.2797,11871.0
2023-05-09 15:50:00,413.13,413.16,412.94,412.98,18827.0,400.2603,400.2894,400.0763,400.115,18827.0
2023-05-09 15:55:00,412.97,413.02,412.61,412.78,79692.0,400.1053,400.1538,399.7565,399.9212,79692.0
2023-05-10 09:30:00,415.7,416.35,415.6,416.13,126239.0,402.7503,403.38,402.6534,403.1669,126239.0
2023-05-10 09:35:00,416.21,416.25,414.93,414.97,62963.0,403.2444,403.2832,402.0043,402.043,62963.0
2023-05-10 09:40:00,415.0,415.01,413.64,414.14,53782.0,402.0721,402.0818,400.7545,401.2389,53782.0
2023-05-10 09:45:00,414.15,414.21,413.31,413.48,34031.0,401.2486,401.3067,400.4347,400.5994,34031.0
2023-05-10 09:50:00,413.48,413.62,413.34,413.37,27785.0,400.5994,400.7351,400.4638,400.4929,27785.0
2023-05-10 09:55:00,413.37,414.35,413.35,414.28,21973.0,400.4929,401.4423,400.4735,401.3745,21973.0
2023-05-10 10:00:00,414.34,415.29,414.34,415.18,50981.0,401.4326,402.3531,401.4326,402.2465,50981.0
2023-05-10 10:05:00,415.19,415.54,414.95,415.0,51846.0,402.2562,402.5953,402.0236,402.0721,51846.0
2023-05-10 10:10:00,414.98,415.26,414.86,414.93,35372.0,402.0527,402.324,401.9365,402.0043,35372.0
2023-05-10 10:15:00,415.02,415.12,413.54,413.77,74507.0,402.0915,402.1884,400.6576,400.8804,74507.0
2023-05-10 10:20:00,413.74,414.3,413.73,414.15,34181.0,400.8513,401.3939,400.8417,401.2486,34181.0
2023-05-10 10:25:00,414.16,414.37,413.84,413.94,22645.0,401.2583,401.4617,400.9482,401.0451,22645.0
2023-05-10 10:30:00,414.02,414.33,413.97,414.14,23459.0,401.1226,401.423,401.0742,401.2389,23459.0
2023-05-10 10:35:00,414.12,414.22,413.53,413.63,24734.0,401.2195,401.3164,400.6479,400.7448,24734.0
2023-05-10 10:40:00,413.65,413.84,412.59,412.63,80950.0,400.7641,400.9482,399.7372,399.7759,80950.0
2023-05-10 10:45:00,412.52,413.01,411.97,412.79,38940.0,399.6693,400.1441,399.1365,399.9309,38940.0
2023-05-10 10:50:00,412.67,412.86,412.17,412.74,31128.0,399.8147,399.9988,399.3302,399.8825,31128.0
2023-05-10 10:55:00,412.66,412.68,412.38,412.66,14220.0,399.805,399.8244,399.5337,399.805,14220.0
2023-05-10 11:00:00,412.71,413.1,412.71,412.95,33705.0,399.8534,400.2313,399.8534,400.086,33705.0
2023-05-10 11:05:00,413.01,413.27,412.85,413.22,7844.0,400.1441,400.396,399.9891,400.3475,7844.0
2023-05-10 11:10:00,413.17,413.46,412.95,412.96,16266.0,400.2991,400.5801,400.086,400.0956,16266.0
2023-05-10 11:15:00,412.95,413.48,412.93,413.44,14081.0,400.086,400.5994,400.0666,400.5607,14081.0
2023-05-10 11:20:00,413.47,413.86,413.4,413.74,14531.0,400.5898,400.9676,400.5219,400.8513,14531.0
2023-05-10 11:25:00,413.7,413.77,413.58,413.74,10447.0,400.8126,400.8804,400.6963,400.8513,10447.0
2023-05-10 11:30:00,413.76,414.2,413.62,414.09,41083.0,400.8707,401.297,400.7351,401.1904,41083.0
2023-05-10 11:35:00,414.09,414.12,413.89,413.92,22906.0,401.1904,401.2195,400.9967,401.0257,22906.0
2023-05-10 11:40:00,413.93,414.22,413.9,413.93,11403.0,401.0354,401.3164,401.0064,401.0354,11403.0
2023-05-10 11:45:00,413.92,413.94,413.72,413.88,22039.0,401.0257,401.0451,400.832,400.987,22039.0
2023-05-10 11:50:00,413.87,413.94,413.61,413.67,23332.0,400.9773,401.0451,400.7254,400.7835,23332.0
2023-05-10 11:55:00,413.66,413.7,413.32,413.47,34684.0,400.7738,400.8126,400.4444,400.5898,34684.0
2023-05-10 12:00:00,413.43,413.43,412.92,413.12,33467.0,400.551,400.551,400.0569,400.2507,33467.0
2023-05-10 12:05:00,413.08,413.1,412.78,413.03,13673.0,400.2119,400.2313,399.9212,400.1635,13673.0
2023-05-10 12:10:00,412.78,413.25,412.76,413.03,17867.0,399.9212,400.3766,399.9019,400.1635,17867.0
2023-05-10 12:15:00,412.94,413.13,412.84,413.13,16756.0,400.0763,400.2603,399.9794,400.2603,16756.0
2023-05-10 12:20:00,413.18,413.33,412.93,413.27,14135.0,400.3088,400.4541,400.0666,400.396,14135.0
2023-05-10 12:25:00,413.32,413.39,413.06,413.19,8797.0,400.4444,400.5122,400.1925,400.3185,8797.0
2023-05-10 12:30:00,413.17,413.29,412.98,413.04,13831.0,400.2991,400.4154,400.115,400.1731,13831.0
2023-05-10 12:35:00,413.03,413.13,412.66,413.07,10028.0,400.1635,400.2603,399.805,400.2022,10028.0
2023-05-10 12:40:00,413.19,413.26,412.92,412.92,7916.0,400.3185,400.3863,400.0569,400.0569,7916.0
2023-05-10 12:45:00,412.99,413.04,412.77,412.81,12876.0,400.1247,400.1731,399.9116,399.9503,12876.0
2023-05-10 12:50:00,412.78,413.0,412.54,412.65,10069.0,399.9212,400.1344,399.6887,399.7953,10069.0
2023-05-10 12:55:00,412.62,412.65,412.21,412.49,14589.0,399.7662,399.7953,399.369,399.6403,14589.0
2023-05-10 13:00:00,412.39,412.52,412.2,412.35,10941.0,399.5434,399.6693,399.3593,399.5046,10941.0
2023-05-10 13:05:00,412.35,412.48,412.2,412.31,21711.0,399.5046,399.6306,399.3593,399.4659,21711.0
2023-05-10 13:10:00,412.22,412.36,411.88,412.17,11341.0,399.3787,399.5143,399.0493,399.3302,11341.0
2023-05-10 13:15:00,412.11,412.15,411.87,411.95,10751.0,399.2721,399.3109,399.0396,399.1171,10751.0
2023-05-10 13:20:00,411.94,412.0,411.34,411.36,16719.0,399.1074,399.1655,398.5261,398.5455,16719.0
2023-05-10 13:25:00,411.3,411.32,410.78,411.02,33470.0,398.4874,398.5067,397.9835,398.2161,33470.0
2023-05-10 13:30:00,411.0,411.34,410.93,411.18,29308.0,398.1967,398.5261,398.1289,398.3711,29308.0
2023-05-10 13:35:00,411.27,411.32,410.67,410.69,13081.0,398.4583,398.5067,397.877,397.8964,13081.0
2023-05-10 13:40:00,410.76,411.01,410.71,410.98,14081.0,397.9642,398.2064,397.9157,398.1773,14081.0
2023-05-10 13:45:00,410.96,411.61,410.96,411.58,14942.0,398.1579,398.7877,398.1579,398.7586,14942.0
2023-05-10 13:50:00,411.57,411.91,411.45,411.72,11848.0,398.7489,399.0783,398.6327,398.8943,11848.0
2023-05-10 13:55:00,411.74,412.09,411.73,411.89,16402.0,398.9136,399.2527,398.904,399.059,16402.0
2023-05-10 14:00:00,411.95,412.32,411.95,412.26,46663.0,399.1171,399.4756,399.1171,399.4174,46663.0
2023-05-10 14:05:00,412.33,412.61,412.29,412.57,29862.0,399.4853,399.7565,399.4465,399.7178,29862.0
2023-05-10 14:10:00,412.65,412.99,412.61,412.78,48526.0,399.7953,400.1247,399.7565,399.9212,48526.0
2023-05-10 14:15:00,412.85,412.99,412.74,412.83,15104.0,399.9891,400.1247,399.8825,399.9697,15104.0
2023-05-10 14:20:00,412.82,412.87,412.48,412.58,26351.0,399.96,400.0084,399.6306,399.7275,26351.0
2023-05-10 14:25:00,412.6,413.04,412.53,412.8,19650.0,399.7469,400.1731,399.679,399.9406,19650.0
2023-05-10 14:30:00,412.88,413.17,412.87,413.16,23665.0,400.0181,400.2991,400.0084,400.2894,23665.0
2023-05-10 14:35:00,413.16,413.45,413.1,413.38,14446.0,400.2894,400.5704,400.2313,400.5026,14446.0
2023-05-10 14:40:00,413.41,413.93,413.34,413.82,13463.0,400.5316,401.0354,400.4638,400.9288,13463.0
2023-05-10 14:45:00,413.85,414.01,413.42,413.48,15847.0,400.9579,401.1129,400.5413,400.5994,15847.0
2023-05-10 14:50:00,413.49,413.72,413.43,413.56,28668.0,400.6091,400.832,400.551,400.6769,28668.0
2023-05-10 14:55:00,413.53,413.82,413.5,413.78,16700.0,400.6479,400.9288,400.6188,400.8901,16700.0
2023-05-10 15:00:00,413.78,413.87,413.63,413.81,25621.0,400.8901,400.9773,400.7448,400.9192,25621.0
2023-05-10 15:05:00,413.85,414.13,413.75,413.99,28726.0,400.9579,401.2292,400.861,401.0936,28726.0
2023-05-10 15:10:00,414.01,414.25,413.95,414.0,42220.0,401.1129,401.3455,401.0548,401.1032,42220.0
2023-05-10 15:15:00,413.92,414.42,413.83,414.4,20987.0,401.0257,401.5102,400.9385,401.4908,20987.0
2023-05-10 15:20:00,414.46,415.02,414.45,415.0,78259.0,401.5489,402.0915,401.5392,402.0721,78259.0
2023-05-10 15:25:00,415.05,415.4,415.0,415.0,48187.0,402.1205,402.4596,402.0721,402.0721,48187.0
2023-05-10 15:30:00,414.97,415.6,414.91,415.33,89576.0,402.043,402.6534,401.9849,402.3918,89576.0
2023-05-10 15:35:00,415.32,415.43,415.12,415.24,55644.0,402.3821,402.4887,402.1884,402.3046,55644.0
2023-05-10 15:40:00,415.27,415.41,415.2,415.21,44437.0,402.3337,402.4693,402.2659,402.2755,44437.0
2023-05-10 15:45:00,415.17,415.38,415.07,415.18,33631.0,402.2368,402.4403,402.1399,402.2465,33631.0
2023-05-10 15:50:00,414.9,414.9,414.44,414.71,65123.0,401.9752,401.9752,401.5295,401.7911,65123.0
2023-05-10 15:55:00,414.72,414.76,414.38,414.55,86274.0,401.8008,401.8396,401.4714,401.6361,86274.0
2023-05-11 09:30:00,413.74,413.86,412.5,412.52,103586.0,400.8513,400.9676,399.65,399.6693,103586.0
2023-05-11 09:35:00,412.53,412.99,412.44,412.87,47639.0,399.679,400.1247,399.5918,400.0084,47639.0
2023-05-11 09:40:00,412.8,413.34,412.79,413.19,41507.0,399.9406,400.4638,399.9309,400.3185,41507.0
2023-05-11 09:45:00,413.19,413.29,412.24,412.34,47606.0,400.3185,400.4154,399.3981,399.495,47606.0
2023-05-11 09:50:00,412.21,412.58,411.96,412.18,20170.0,399.369,399.7275,399.1268,399.3399,20170.0
2023-05-11 09:55:00,412.22,412.5,412.03,412.1,44740.0,399.3787,399.65,399.1946,399.2624,44740.0
2023-05-11 10:00:00,412.13,412.29,411.93,411.97,34802.0,399.2915,399.4465,399.0977,399.1365,34802.0
2023-05-11 10:05:00,412.0,412.31,411.85,412.07,31570.0,399.1655,399.4659,399.0202,399.2334,31570.0
2023-05-11 10:10:00,412.05,412.44,411.87,412.36,18976.0,399.214,399.5918,399.0396,399.5143,18976.0
2023-05-11 10:15:00,412.33,412.68,412.03,412.04,20030.0,399.4853,399.8244,399.1946,399.2043,20030.0
2023-05-11 10:20:00,411.96,412.42,411.75,412.4,29043.0,399.1268,399.5725,398.9233,399.5531,29043.0
2023-05-11 10:25:00,412.42,412.86,412.38,412.63,21131.0,399.5725,399.9988,399.5337,399.7759,21131.0
2023-05-11 10:30:00,412.67,412.69,411.97,412.19,18105.0,399.8147,399.8341,399.1365,399.3496,18105.0
2023-05-11 10:35:00,412.22,412.36,412.08,412.13,16949.0,399.3787,399.5143,399.2431,399.2915,16949.0
2023-05-11 10:40:00,412.11,412.23,411.9,412.23,24314.0,399.2721,399.3884,399.0687,399.3884,24314.0
2023-05-11 10:45:00,412.09,413.16,412.08,412.86,67238.0,399.2527,400.2894,399.2431,399.9988,67238.0
2023-05-11 10:50:00,412.94,413.04,412.65,412.95,27366.0,400.0763,400.1731,399.7953,400.086,27366.0
2023-05-11 10:55:00,412.93,413.13,412.92,413.13,15718.0,400.0666,400.2603,400.0569,400.2603,15718.0
2023-05-11 11:00:00,413.12,413.43,413.1,413.27,18940.0,400.2507,400.551,400.2313,400.396,18940.0
2023-05-11 11:05:00,413.27,413.47,413.05,413.1,33013.0,400.396,400.5898,400.1828,400.2313,33013.0
2023-05-11 11:10:00,413.06,413.24,412.98,413.15,11436.0,400.1925,400.3669,400.115,400.2797,11436.0
2023-05-11 11:15:00,413.27,413.3,412.88,412.91,13089.0,400.396,400.425,400.0181,400.0472,13089.0
2023-05-11 11:20:00,412.98,413.27,412.8,413.05,9729.0,400.115,400.396,399.9406,400.1828,9729.0
2023-05-11 11:25:00,413.01,413.3,412.87,413.25,14252.0,400.1441,400.425,400.0084,400.3766,14252.0
2023-05-11 11:30:00,413.34,413.73,413.34,413.46,17360.0,400.4638,400.8417,400.4638,400.5801,17360.0
2023-05-11 11:35:00,413.53,413.57,413.13,413.16,22451.0,400.6479,400.6866,400.2603,400.2894,22451.0
2023-05-11 11:40:00,413.18,413.81,413.16,413.65,21650.0,400.3088,400.9192,400.2894,400.7641,21650.0
2023-05-11 11:45:00,413.65,413.75,413.3,413.42,11107.0,400.7641,400.861,400.425,400.5413,11107.0
2023-05-11 11:50:00,413.31,413.7,413.29,413.65,10329.0,400.4347,400.8126,400.4154,400.7641,10329.0
2023-05-11 11:55:00,413.69,413.7,413.45,413.64,12388.0,400.8029,400.8126,400.5704,400.7545,12388.0
2023-05-11 12:00:00,413.68,413.7,413.12,413.26,12406.0,400.7932,400.8126,400.2507,400.3863,12406.0
2023-05-11 12:05:00,413.25,413.73,413.21,413.52,15778.0,400.3766,400.8417,400.3379,400.6382,15778.0
2023-05-11 12:10:00,413.51,413.51,413.16,413.41,21927.0,400.6285,400.6285,400.2894,400.5316,21927.0
2023-05-11 12:15:00,413.37,413.46,413.07,413.45,26600.0,400.4929,400.5801,400.2022,400.5704,26600.0
2023-05-11 12:20:00,413.49,414.04,413.42,413.97,17528.0,400.6091,401.142,400.5413,401.0742,17528.0
2023-05-11 12:25:00,413.95,413.96,413.39,413.59,22400.0,401.0548,401.0645,400.5122,400.706,22400.0
2023-05-11 12:30:00,413.58,413.78,413.54,413.57,11729.0,400.6963,400.8901,400.6576,400.6866,11729.0
2023-05-11 12:35:00,413.57,413.85,413.54,413.7,11261.0,400.6866,400.9579,400.6576,400.8126,11261.0
2023-05-11 12:40:00,413.71,413.96,413.65,413.85,13761.0,400.8223,401.0645,400.7641,400.9579,13761.0
2023-05-11 12:45:00,413.85,413.92,413.77,413.86,27334.0,400.9579,401.0257,400.8804,400.9676,27334.0
2023-05-11 12:50:00,413.83,413.97,413.66,413.74,18316.0,400.9385,401.0742,400.7738,400.8513,18316.0
2023-05-11 12:55:00,413.75,413.89,413.61,413.8,22518.0,400.861,400.9967,400.7254,400.9095,22518.0
2023-05-11 13:00:00,413.87,413.87,413.53,413.65,15074.0,400.9773,400.9773,400.6479,400.7641,15074.0
2023-05-11 13:05:00,413.64,413.85,413.54,413.62,10108.0,400.7545,400.9579,400.6576,400.7351,10108.0
2023-05-11 13:10:00,413.67,413.67,413.29,413.45,14502.0,400.7835,400.7835,400.4154,400.5704,14502.0
2023-05-11 13:15:00,413.39,413.66,413.38,413.61,8909.0,400.5122,400.7738,400.5026,400.7254,8909.0
2023-05-11 13:20:00,413.61,413.65,413.06,413.12,5283.0,400.7254,400.7641,400.1925,400.2507,5283.0
2023-05-11 13:25:00,413.15,413.4,413.07,413.2,6132.0,400.2797,400.5219,400.2022,400.3282,6132.0
2023-05-11 13:30:00,413.22,413.4,413.05,413.39,8413.0,400.3475,400.5219,400.1828,400.5122,8413.0
2023-05-11 13:35:00,413.37,413.63,413.27,413.61,13942.0,400.4929,400.7448,400.396,400.7254,13942.0
2023-05-11 13:40:00,413.62,413.63,413.12,413.14,24863.0,400.7351,400.7448,400.2507,400.27,24863.0
2023-05-11 13:45:00,413.02,413.05,412.2,412.23,27820.0,400.1538,400.1828,399.3593,399.3884,27820.0
2023-05-11 13:50:00,412.12,412.75,412.06,412.75,18911.0,399.2818,399.8922,399.2237,399.8922,18911.0
2023-05-11 13:55:00,412.66,413.12,412.57,413.12,16209.0,399.805,400.2507,399.7178,400.2507,16209.0
2023-05-11 14:00:00,413.12,413.17,412.85,413.0,18123.0,400.2507,400.2991,399.9891,400.1344,18123.0
2023-05-11 14:05:00,413.0,413.12,412.93,413.11,9614.0,400.1344,400.2507,400.0666,400.241,9614.0
2023-05-11 14:10:00,413.16,413.18,413.02,413.17,21108.0,400.2894,400.3088,400.1538,400.2991,21108.0
2023-05-11 14:15:00,413.18,413.18,412.85,412.92,28089.0,400.3088,400.3088,399.9891,400.0569,28089.0
2023-05-11 14:20:00,412.86,413.22,412.73,413.19,15947.0,399.9988,400.3475,399.8728,400.3185,15947.0
2023-05-11 14:25:00,413.19,413.37,413.15,413.32,14424.0,400.3185,400.4929,400.2797,400.4444,14424.0
2023-05-11 14:30:00,413.35,413.43,413.2,413.38,8877.0,400.4735,400.551,400.3282,400.5026,8877.0
2023-05-11 14:35:00,413.45,413.69,413.35,413.69,11794.0,400.5704,400.8029,400.4735,400.8029,11794.0
2023-05-11 14:40:00,413.66,414.21,413.66,414.11,47279.0,400.7738,401.3067,400.7738,401.2098,47279.0
2023-05-11 14:45:00,414.1,414.14,413.86,414.07,13410.0,401.2001,401.2389,400.9676,401.1711,13410.0
2023-05-11 14:50:00,414.04,414.1,413.8,413.83,10369.0,401.142,401.2001,400.9095,400.9385,10369.0
2023-05-11 14:55:00,413.86,414.05,413.72,414.02,14631.0,400.9676,401.1517,400.832,401.1226,14631.0
2023-05-11 15:00:00,414.05,414.11,413.88,413.95,15554.0,401.1517,401.2098,400.987,401.0548,15554.0
2023-05-11 15:05:00,413.92,414.11,413.73,414.06,21121.0,401.0257,401.2098,400.8417,401.1614,21121.0
2023-05-11 15:10:00,414.11,414.11,413.96,413.98,16083.0,401.2098,401.2098,401.0645,401.0839,16083.0
2023-05-11 15:15:00,413.93,413.93,413.54,413.64,14221.0,401.0354,401.0354,400.6576,400.7545,14221.0
2023-05-11 15:20:00,413.6,413.8,413.51,413.75,27031.0,400.7157,400.9095,400.6285,400.861,27031.0
2023-05-11 15:25:00,413.71,413.86,413.63,413.79,11250.0,400.8223,400.9676,400.7448,400.8998,11250.0
2023-05-11 15:30:00,413.72,413.84,413.66,413.71,13114.0,400.832,400.9482,400.7738,400.8223,13114.0
2023-05-11 15:35:00,413.63,413.63,413.43,413.44,72214.0,400.7448,400.7448,400.551,400.5607,72214.0
2023-05-11 15:40:00,413.42,413.61,413.26,413.61,26388.0,400.5413,400.7254,400.3863,400.7254,26388.0
2023-05-11 15:45:00,413.56,413.81,413.53,413.72,31921.0,400.6769,400.9192,400.6479,400.832,31921.0
2023-05-11 15:50:00,413.72,413.83,413.45,413.83,43859.0,400.832,400.9385,400.5704,400.9385,43859.0
2023-05-11 15:55:00,413.83,414.12,413.81,413.98,69754.0,400.9385,401.2195,400.9192,401.0839,69754.0
2023-05-12 09:30:00,415.27,415.37,415.08,415.18,42601.0,402.3337,402.4306,402.1496,402.2465,42601.0
2023-05-12 09:35:00,415.18,415.28,415.01,415.1,19163.0,402.2465,402.3434,402.0818,402.169,19163.0
2023-05-12 09:40:00,415.13,415.37,415.04,415.3,7511.0,402.198,402.4306,402.1108,402.3627,7511.0
2023-05-12 09:45:00,415.34,415.34,414.35,414.51,26073.0,402.4015,402.4015,401.4423,401.5974,26073.0
2023-05-12 09:50:00,414.44,415.11,414.4,415.08,13912.0,401.5295,402.1787,401.4908,402.1496,13912.0
2023-05-12 09:55:00,415.03,415.04,414.53,414.59,10118.0,402.1012,402.1108,401.6167,401.6749,10118.0
2023-05-12 10:00:00,414.51,414.72,413.85,413.88,47003.0,401.5974,401.8008,400.9579,400.987,47003.0
2023-05-12 10:05:00,413.91,414.12,413.66,414.12,9546.0,401.016,401.2195,400.7738,401.2195,9546.0
2023-05-12 10:10:00,413.99,414.28,413.98,414.13,7556.0,401.0936,401.3745,401.0839,401.2292,7556.0
2023-05-12 10:15:00,414.06,414.16,413.83,414.16,13108.0,401.1614,401.2583,400.9385,401.2583,13108.0
2023-05-12 10:20:00,414.14,414.2,413.94,414.11,7818.0,401.2389,401.297,401.0451,401.2098,7818.0
2023-05-12 10:25:00,414.14,414.14,413.76,413.76,9944.0,401.2389,401.2389,400.8707,400.8707,9944.0
2023-05-12 10:30:00,413.72,413.72,413.43,413.52,14206.0,400.832,400.832,400.551,400.6382,14206.0
2023-05-12 10:35:00,413.46,413.55,413.0,413.42,27887.0,400.5801,400.6673,400.1344,400.5413,27887.0
2023-05-12 10:40:00,413.4,413.54,413.35,413.5,13326.0,400.5219,400.6576,400.4735,400.6188,13326.0
2023-05-12 10:45:00,413.52,413.58,413.3,413.38,14767.0,400.6382,400.6963,400.425,400.5026,14767.0
2023-05-12 10:50:00,413.36,413.36,413.07,413.09,9835.0,400.4832,400.4832,400.2022,400.2216,9835.0
2023-05-12 10:55:00,413.11,413.3,413.11,413.3,11515.0,400.241,400.425,400.241,400.425,11515.0
2023-05-12 11:00:00,413.32,413.56,413.2,413.55,13754.0,400.4444,400.6769,400.3282,400.6673,13754.0
2023-05-12 11:05:00,413.46,413.81,413.45,413.54,20937.0,400.5801,400.9192,400.5704,400.6576,20937.0
2023-05-12 11:10:00,413.5,413.65,413.05,413.17,13086.0,400.6188,400.7641,400.1828,400.2991,13086.0
2023-05-12 11:15:00,413.14,413.14,412.55,412.84,16078.0,400.27,400.27,399.6984,399.9794,16078.0
2023-05-12 11:20:00,412.77,413.05,412.72,412.77,11864.0,399.9116,400.1828,399.8631,399.9116,11864.0
2023-05-12 11:25:00,412.73,412.91,412.55,412.64,27380.0,399.8728,400.0472,399.6984,399.7856,27380.0
2023-05-12 11:30:00,412.64,412.8,412.56,412.76,19548.0,399.7856,399.9406,399.7081,399.9019,19548.0
2023-05-12 11:35:00,412.79,412.8,412.48,412.54,14761.0,399.9309,399.9406,399.6306,399.6887,14761.0
2023-05-12 11:40:00,412.52,412.72,412.5,412.58,30026.0,399.6693,399.8631,399.65,399.7275,30026.0
2023-05-12 11:45:00,412.49,412.93,412.49,412.77,9693.0,399.6403,400.0666,399.6403,399.9116,9693.0
2023-05-12 11:50:00,412.84,412.91,412.68,412.82,15553.0,399.9794,400.0472,399.8244,399.96,15553.0
2023-05-12 11:55:00,412.82,413.27,412.8,413.27,30451.0,399.96,400.396,399.9406,400.396,30451.0
2023-05-12 12:00:00,413.34,413.34,412.61,412.65,73842.0,400.4638,400.4638,399.7565,399.7953,73842.0
2023-05-12 12:05:00,412.62,412.72,412.49,412.58,17664.0,399.7662,399.8631,399.6403,399.7275,17664.0
2023-05-12 12:10:00,412.53,412.53,412.17,412.21,16658.0,399.679,399.679,399.3302,399.369,16658.0
2023-05-12 12:15:00,412.21,412.43,412.16,412.35,11373.0,399.369,399.5821,399.3206,399.5046,11373.0
2023-05-12 12:20:00,412.28,412.28,411.8,411.9,18555.0,399.4368,399.4368,398.9718,399.0687,18555.0
2023-05-12 12:25:00,411.92,412.0,411.85,411.88,10264.0,399.088,399.1655,399.0202,399.0493,10264.0
2023-05-12 12:30:00,411.81,412.18,411.81,412.13,6530.0,398.9815,399.3399,398.9815,399.2915,6530.0
2023-05-12 12:35:00,412.21,412.26,411.64,411.89,13301.0,399.369,399.4174,398.8168,399.059,13301.0
2023-05-12 12:40:00,411.94,411.98,411.52,411.57,10061.0,399.1074,399.1462,398.7005,398.7489,10061.0
2023-05-12 12:45:00,411.5,411.5,411.26,411.33,15207.0,398.6811,398.6811,398.4486,398.5164,15207.0
2023-05-12 12:50:00,411.29,411.46,411.26,411.3,17061.0,398.4777,398.6424,398.4486,398.4874,17061.0
2023-05-12 12:55:00,411.27,411.41,411.24,411.37,10030.0,398.4583,398.5939,398.4292,398.5552,10030.0
2023-05-12 13:00:00,411.34,411.46,411.11,411.46,10726.0,398.5261,398.6424,398.3033,398.6424,10726.0
2023-05-12 13:05:00,411.46,411.63,411.44,411.52,30115.0,398.6424,398.8071,398.623,398.7005,30115.0
2023-05-12 13:10:00,411.63,411.84,411.56,411.65,11472.0,398.8071,399.0105,398.7393,398.8264,11472.0
2023-05-12 13:15:00,411.65,411.65,411.45,411.54,6423.0,398.8264,398.8264,398.6327,398.7199,6423.0
2023-05-12 13:20:00,411.49,412.31,411.48,412.31,12387.0,398.6714,399.4659,398.6617,399.4659,12387.0
2023-05-12 13:25:00,412.44,412.48,412.02,412.13,10611.0,399.5918,399.6306,399.1849,399.2915,10611.0
2023-05-12 13:30:00,412.13,412.38,411.91,411.93,37506.0,399.2915,399.5337,399.0783,399.0977,37506.0
2023-05-12 13:35:00,411.88,411.93,411.6,411.73,23195.0,399.0493,399.0977,398.778,398.904,23195.0
2023-05-12 13:40:00,411.75,411.96,411.65,411.88,13439.0,398.9233,399.1268,398.8264,399.0493,13439.0
2023-05-12 13:45:00,411.85,411.86,411.52,411.59,5689.0,399.0202,399.0299,398.7005,398.7683,5689.0
2023-05-12 13:50:00,411.63,411.63,411.31,411.39,17842.0,398.8071,398.8071,398.497,398.5745,17842.0
2023-05-12 13:55:00,411.25,411.32,410.99,411.13,20032.0,398.4389,398.5067,398.187,398.3226,20032.0
2023-05-12 14:00:00,411.09,411.4,410.88,411.29,26885.0,398.2839,398.5842,398.0804,398.4777,26885.0
2023-05-12 14:05:00,411.23,411.4,411.15,411.27,17346.0,398.4195,398.5842,398.342,398.4583,17346.0
2023-05-12 14:10:00,411.3,411.5,410.96,410.96,34302.0,398.4874,398.6811,398.1579,398.1579,34302.0
2023-05-12 14:15:00,410.94,411.06,410.87,411.03,15927.0,398.1386,398.2548,398.0707,398.2258,15927.0
2023-05-12 14:20:00,411.09,411.22,410.91,411.13,35452.0,398.2839,398.4098,398.1095,398.3226,35452.0
2023-05-12 14:25:00,411.14,411.61,411.13,411.31,38155.0,398.3323,398.7877,398.3226,398.497,38155.0
2023-05-12 14:30:00,411.31,411.45,411.1,411.45,36416.0,398.497,398.6327,398.2936,398.6327,36416.0
2023-05-12 14:35:00,411.44,411.48,411.08,411.17,38827.0,398.623,398.6617,398.2742,398.3614,38827.0
2023-05-12 14:40:00,411.15,411.23,410.92,411.14,24599.0,398.342,398.4195,398.1192,398.3323,24599.0
2023-05-12 14:45:00,411.31,411.39,411.21,411.29,21162.0,398.497,398.5745,398.4002,398.4777,21162.0
2023-05-12 14:50:00,411.4,411.64,411.38,411.6,15364.0,398.5842,398.8168,398.5649,398.778,15364.0
2023-05-12 14:55:00,411.64,411.81,411.54,411.65,40404.0,398.8168,398.9815,398.7199,398.8264,40404.0
2023-05-12 15:00:00,411.71,411.89,411.48,411.76,35790.0,398.8846,399.059,398.6617,398.933,35790.0
2023-05-12 15:05:00,411.76,412.03,411.72,411.94,13186.0,398.933,399.1946,398.8943,399.1074,13186.0
2023-05-12 15:10:00,411.95,412.06,411.66,411.7,18524.0,399.1171,399.2237,398.8361,398.8749,18524.0
2023-05-12 15:15:00,411.7,412.01,411.68,412.01,17037.0,398.8749,399.1752,398.8555,399.1752,17037.0
2023-05-12 15:20:00,412.05,412.18,412.01,412.13,12293.0,399.214,399.3399,399.1752,399.2915,12293.0
2023-05-12 15:25:00,412.12,412.23,411.98,412.19,14091.0,399.2818,399.3884,399.1462,399.3496,14091.0
2023-05-12 15:30:00,412.19,412.58,412.19,412.58,16486.0,399.3496,399.7275,399.3496,399.7275,16486.0
2023-05-12 15:35:00,412.62,412.85,412.46,412.6,32621.0,399.7662,399.9891,399.6112,399.7469,32621.0
2023-05-12 15:40:00,412.63,412.79,412.57,412.78,25395.0,399.7759,399.9309,399.7178,399.9212,25395.0
2023-05-12 15:45:00,412.74,412.95,412.62,412.77,19631.0,399.8825,400.086,399.7662,399.9116,19631.0
2023-05-12 15:50:00,412.77,413.31,412.6,413.3,41187.0,399.9116,400.4347,399.7469,400.425,41187.0
2023-05-12 15:55:00,413.29,413.46,413.28,413.45,113890.0,400.4154,400.5801,400.4057,400.5704,113890.0
2023-05-15 09:30:00,414.11,414.11,413.17,413.17,79970.0,401.2098,401.2098,400.2991,400.2991,79970.0
2023-05-15 09:35:00,413.17,413.44,413.03,413.22,40517.0,400.2991,400.5607,400.1635,400.3475,40517.0
2023-05-15 09:40:00,413.24,413.45,413.16,413.28,30907.0,400.3669,400.5704,400.2894,400.4057,30907.0
2023-05-15 09:45:00,413.38,413.47,412.93,413.0,24376.0,400.5026,400.5898,400.0666,400.1344,24376.0
2023-05-15 09:50:00,412.99,413.05,412.76,412.85,10540.0,400.1247,400.1828,399.9019,399.9891,10540.0
2023-05-15 09:55:00,412.81,412.88,412.58,412.61,24414.0,399.9503,400.0181,399.7275,399.7565,24414.0
2023-05-15 10:00:00,412.68,412.98,412.65,412.78,17192.0,399.8244,400.115,399.7953,399.9212,17192.0
2023-05-15 10:05:00,412.84,412.91,412.12,412.23,18315.0,399.9794,400.0472,399.2818,399.3884,18315.0
2023-05-15 10:10:00,412.19,412.3,412.09,412.16,18285.0,399.3496,399.4562,399.2527,399.3206,18285.0
2023-05-15 10:15:00,412.08,412.34,412.05,412.33,9391.0,399.2431,399.495,399.214,399.4853,9391.0
2023-05-15 10:20:00,412.31,412.77,412.21,412.69,18674.0,399.4659,399.9116,399.369,399.8341,18674.0
2023-05-15 10:25:00,412.73,413.01,412.64,412.82,8000.0,399.8728,400.1441,399.7856,399.96,8000.0
2023-05-15 10:30:00,412.87,413.14,412.79,413.12,26416.0,400.0084,400.27,399.9309,400.2507,26416.0
2023-05-15 10:35:00,413.17,413.32,413.14,413.18,15281.0,400.2991,400.4444,400.27,400.3088,15281.0
2023-05-15 10:40:00,413.22,413.5,413.18,413.37,14751.0,400.3475,400.6188,400.3088,400.4929,14751.0
2023-05-15 10:45:00,413.36,413.5,413.3,413.45,10518.0,400.4832,400.6188,400.425,400.5704,10518.0
2023-05-15 10:50:00,413.47,413.74,413.46,413.69,13123.0,400.5898,400.8513,400.5801,400.8029,13123.0
2023-05-15 10:55:00,413.73,413.73,413.21,413.22,36585.0,400.8417,400.8417,400.3379,400.3475,36585.0
2023-05-15 11:00:00,413.19,413.52,413.18,413.37,13314.0,400.3185,400.6382,400.3088,400.4929,13314.0
2023-05-15 11:05:00,413.33,413.67,413.33,413.52,11629.0,400.4541,400.7835,400.4541,400.6382,11629.0
2023-05-15 11:10:00,413.54,413.7,413.52,413.67,6794.0,400.6576,400.8126,400.6382,400.7835,6794.0
2023-05-15 11:15:00,413.66,413.91,413.66,413.85,12442.0,400.7738,401.016,400.7738,400.9579,12442.0
2023-05-15 11:20:00,413.88,413.94,413.77,413.87,5539.0,400.987,401.0451,400.8804,400.9773,5539.0
2023-05-15 11:25:00,413.91,413.97,413.8,413.8,8435.0,401.016,401.0742,400.9095,400.9095,8435.0
2023-05-15 11:30:00,413.77,413.87,413.61,413.7,26996.0,400.8804,400.9773,400.7254,400.8126,26996.0
2023-05-15 11:35:00,413.74,413.94,413.74,413.75,8160.0,400.8513,401.0451,400.8513,400.861,8160.0
2023-05-15 11:40:00,413.73,413.73,413.45,413.48,13189.0,400.8417,400.8417,400.5704,400.5994,13189.0
2023-05-15 11:45:00,413.47,413.77,413.38,413.77,33414.0,400.5898,400.8804,400.5026,400.8804,33414.0
2023-05-15 11:50:00,413.8,414.0,413.53,413.6,25646.0,400.9095,401.1032,400.6479,400.7157,25646.0
2023-05-15 11:55:00,413.59,413.84,413.58,413.82,14883.0,400.706,400.9482,400.6963,400.9288,14883.0
2023-05-15 12:00:00,413.82,413.87,413.51,413.56,27595.0,400.9288,400.9773,400.6285,400.6769,27595.0
2023-05-15 12:05:00,413.55,413.7,413.53,413.64,11047.0,400.6673,400.8126,400.6479,400.7545,11047.0
2023-05-15 12:10:00,413.59,413.68,413.55,413.58,15179.0,400.706,400.7932,400.6673,400.6963,15179.0
2023-05-15 12:15:00,413.57,413.83,413.52,413.83,14721.0,400.6866,400.9385,400.6382,400.9385,14721.0
2023-05-15 12:20:00,413.87,413.87,413.6,413.65,10423.0,400.9773,400.9773,400.7157,400.7641,10423.0
2023-05-15 12:25:00,413.66,413.86,413.55,413.77,7922.0,400.7738,400.9676,400.6673,400.8804,7922.0
2023-05-15 12:30:00,413.79,413.82,413.62,413.72,5094.0,400.8998,400.9288,400.7351,400.832,5094.0
2023-05-15 12:35:00,413.79,413.94,413.76,413.8,10144.0,400.8998,401.0451,400.8707,400.9095,10144.0
2023-05-15 12:40:00,413.81,413.93,413.77,413.93,4903.0,400.9192,401.0354,400.8804,401.0354,4903.0
2023-05-15 12:45:00,413.98,414.26,413.98,414.18,24788.0,401.0839,401.3551,401.0839,401.2776,24788.0
2023-05-15 12:50:00,414.21,414.42,414.17,414.19,12276.0,401.3067,401.5102,401.2679,401.2873,12276.0
2023-05-15 12:55:00,414.2,414.59,414.18,414.58,10314.0,401.297,401.6749,401.2776,401.6652,10314.0
2023-05-15 13:00:00,414.62,414.62,414.44,414.54,11173.0,401.7039,401.7039,401.5295,401.6264,11173.0
2023-05-15 13:05:00,414.58,414.86,414.58,414.86,7075.0,401.6652,401.9365,401.6652,401.9365,7075.0
2023-05-15 13:10:00,414.95,415.23,414.94,415.03,23500.0,402.0236,402.2949,402.014,402.1012,23500.0
2023-05-15 13:15:00,415.05,415.13,414.95,414.96,12981.0,402.1205,402.198,402.0236,402.0333,12981.0
2023-05-15 13:20:00,414.95,414.96,414.66,414.74,9483.0,402.0236,402.0333,401.7427,401.8202,9483.0
2023-05-15 13:25:00,414.75,414.76,414.06,414.14,29243.0,401.8299,401.8396,401.1614,401.2389,29243.0
2023-05-15 13:30:00,414.08,414.19,413.9,414.07,19850.0,401.1807,401.2873,401.0064,401.1711,19850.0
2023-05-15 13:35:00,414.05,414.09,413.88,413.91,15659.0,401.1517,401.1904,400.987,401.016,15659.0
2023-05-15 13:40:00,413.9,414.0,413.4,413.63,12965.0,401.0064,401.1032,400.5219,400.7448,12965.0
2023-05-15 13:45:00,413.6,413.61,413.45,413.49,9212.0,400.7157,400.7254,400.5704,400.6091,9212.0
2023-05-15 13:50:00,413.59,413.98,413.53,413.98,11583.0,400.706,401.0839,400.6479,401.0839,11583.0
2023-05-15 13:55:00,413.95,414.18,413.87,414.11,19194.0,401.0548,401.2776,400.9773,401.2098,19194.0
2023-05-15 14:00:00,414.13,414.38,414.13,414.21,15849.0,401.2292,401.4714,401.2292,401.3067,15849.0
2023-05-15 14:05:00,414.23,414.42,414.16,414.35,14760.0,401.3261,401.5102,401.2583,401.4423,14760.0
2023-05-15 14:10:00,414.38,414.46,414.28,414.44,16092.0,401.4714,401.5489,401.3745,401.5295,16092.0
2023-05-15 14:15:00,414.46,414.46,413.95,414.22,36572.0,401.5489,401.5489,401.0548,401.3164,36572.0
2023-05-15 14:20:00,414.21,414.27,414.06,414.06,19186.0,401.3067,401.3648,401.1614,401.1614,19186.0
2023-05-15 14:25:00,414.03,414.15,413.98,414.04,19126.0,401.1323,401.2486,401.0839,401.142,19126.0
2023-05-15 14:30:00,414.07,414.17,413.97,414.14,12411.0,401.1711,401.2679,401.0742,401.2389,12411.0
2023-05-15 14:35:00,414.17,414.28,414.11,414.27,14252.0,401.2679,401.3745,401.2098,401.3648,14252.0
2023-05-15 14:40:00,414.25,414.42,414.19,414.42,9879.0,401.3455,401.5102,401.2873,401.5102,9879.0
2023-05-15 14:45:00,414.38,414.61,414.38,414.46,10586.0,401.4714,401.6942,401.4714,401.5489,10586.0
2023-05-15 14:50:00,414.48,414.48,414.22,414.28,7491.0,401.5683,401.5683,401.3164,401.3745,7491.0
2023-05-15 14:55:00,414.29,414.33,414.06,414.24,21311.0,401.3842,401.423,401.1614,401.3358,21311.0
2023-05-15 15:00:00,414.31,414.42,414.2,414.25,11537.0,401.4036,401.5102,401.297,401.3455,11537.0
2023-05-15 15:05:00,414.25,414.47,414.25,414.45,9414.0,401.3455,401.5586,401.3455,401.5392,9414.0
2023-05-15 15:10:00,414.49,414.6,414.41,414.45,14217.0,401.578,401.6846,401.5005,401.5392,14217.0
2023-05-15 15:15:00,414.44,414.52,414.36,414.52,17067.0,401.5295,401.607,401.452,401.607,17067.0
2023-05-15 15:20:00,414.53,414.65,414.33,414.61,13770.0,401.6167,401.733,401.423,401.6942,13770.0
2023-05-15 15:25:00,414.59,414.6,414.5,414.55,16945.0,401.6749,401.6846,401.5877,401.6361,16945.0
2023-05-15 15:30:00,414.55,414.73,414.48,414.61,15175.0,401.6361,401.8105,401.5683,401.6942,15175.0
2023-05-15 15:35:00,414.61,414.7,414.51,414.67,13455.0,401.6942,401.7814,401.5974,401.7524,13455.0
2023-05-15 15:40:00,414.6,414.69,414.27,414.33,22505.0,401.6846,401.7717,401.3648,401.423,22505.0
2023-05-15 15:45:00,414.41,414.55,414.29,414.43,22342.0,401.5005,401.6361,401.3842,401.5198,22342.0
2023-05-15 15:50:00,414.39,414.54,414.36,414.39,15821.0,401.4811,401.6264,401.452,401.4811,15821.0
2023-05-15 15:55:00,414.39,414.83,414.26,414.81,78580.0,401.4811,401.9074,401.3551,401.888,78580.0
2023-05-16 09:30:00,413.7,414.02,413.45,413.82,81971.0,400.8126,401.1226,400.5704,400.9288,81971.0
2023-05-16 09:35:00,413.87,413.97,413.48,413.51,19296.0,400.9773,401.0742,400.5994,400.6285,19296.0
2023-05-16 09:40:00,413.55,414.55,413.51,414.43,42971.0,400.6673,401.6361,400.6285,401.5198,42971.0
2023-05-16 09:45:00,414.47,414.62,414.05,414.14,17644.0,401.5586,401.7039,401.1517,401.2389,17644.0
2023-05-16 09:50:00,414.17,414.17,413.12,413.38,67088.0,401.2679,401.2679,400.2507,400.5026,67088.0
2023-05-16 09:55:00,413.38,413.46,413.22,413.39,17621.0,400.5026,400.5801,400.3475,400.5122,17621.0
2023-05-16 10:00:00,413.36,413.53,413.19,413.46,24911.0,400.4832,400.6479,400.3185,400.5801,24911.0
2023-05-16 10:05:00,413.43,413.89,413.17,413.17,34817.0,400.551,400.9967,400.2991,400.2991,34817.0
2023-05-16 10:10:00,413.16,413.16,412.55,412.65,42018.0,400.2894,400.2894,399.6984,399.7953,42018.0
2023-05-16 10:15:00,412.57,413.14,412.54,413.11,20677.0,399.7178,400.27,399.6887,400.241,20677.0
2023-05-16 10:20:00,413.14,413.2,412.82,412.97,38119.0,400.27,400.3282,399.96,400.1053,38119.0
2023-05-16 10:25:00,412.99,413.63,412.93,413.63,75941.0,400.1247,400.7448,400.0666,400.7448,75941.0
2023-05-16 10:30:00,413.62,413.9,413.16,413.29,54799.0,400.7351,401.0064,400.2894,400.4154,54799.0
2023-05-16 10:35:00,413.23,413.23,412.91,412.95,13820.0,400.3572,400.3572,400.0472,400.086,13820.0
2023-05-16 10:40:00,412.93,413.28,412.78,413.27,7515.0,400.0666,400.4057,399.9212,400.396,7515.0
2023-05-16 10:45:00,413.26,413.44,413.14,413.4,7441.0,400.3863,400.5607,400.27,400.5219,7441.0
2023-05-16 10:50:00,413.37,413.39,413.06,413.22,19656.0,400.4929,400.5122,400.1925,400.3475,19656.0
2023-05-16 10:55:00,413.23,413.68,413.21,413.29,23920.0,400.3572,400.7932,400.3379,400.4154,23920.0
2023-05-16 11:00:00,413.31,413.35,413.17,413.31,12643.0,400.4347,400.4735,400.2991,400.4347,12643.0
2023-05-16 11:05:00,413.38,413.57,413.19,413.31,11451.0,400.5026,400.6866,400.3185,400.4347,11451.0
2023-05-16 11:10:00,413.27,413.54,413.2,413.25,13428.0,400.396,400.6576,400.3282,400.3766,13428.0
2023-05-16 11:15:00,413.25,413.34,413.04,413.3,16468.0,400.3766,400.4638,400.1731,400.425,16468.0
2023-05-16 11:20:00,413.33,413.39,413.17,413.33,18371.0,400.4541,400.5122,400.2991,400.4541,18371.0
2023-05-16 11:25:00,413.41,413.72,413.35,413.68,18639.0,400.5316,400.832,400.4735,400.7932,18639.0
2023-05-16 11:30:00,413.75,413.75,413.3,413.34,25724.0,400.861,400.861,400.425,400.4638,25724.0
2023-05-16 11:35:00,413.4,413.42,412.85,412.91,20109.0,400.5219,400.5413,399.9891,400.0472,20109.0
2023-05-16 11:40:00,412.96,413.23,412.85,413.2,34393.0,400.0956,400.3572,399.9891,400.3282,34393.0
2023-05-16 11:45:00,413.17,413.53,413.11,413.52,15956.0,400.2991,400.6479,400.241,400.6382,15956.0
2023-05-16 11:50:00,413.54,413.84,413.5,413.68,23197.0,400.6576,400.9482,400.6188,400.7932,23197.0
2023-05-16 11:55:00,413.71,413.72,413.53,413.7,10301.0,400.8223,400.832,400.6479,400.8126,10301.0
2023-05-16 12:00:00,413.75,413.76,413.54,413.64,38570.0,400.861,400.8707,400.6576,400.7545,38570.0
2023-05-16 12:05:00,413.66,413.82,413.63,413.81,7020.0,400.7738,400.9288,400.7448,400.9192,7020.0
2023-05-16 12:10:00,413.73,413.82,413.63,413.65,11668.0,400.8417,400.9288,400.7448,400.7641,11668.0
2023-05-16 12:15:00,413.81,413.83,413.55,413.55,6919.0,400.9192,400.9385,400.6673,400.6673,6919.0
2023-05-16 12:20:00,413.6,413.63,413.37,413.5,10726.0,400.7157,400.7448,400.4929,400.6188,10726.0
2023-05-16 12:25:00,413.53,413.69,413.47,413.69,7521.0,400.6479,400.8029,400.5898,400.8029,7521.0
2023-05-16 12:30:00,413.69,413.79,413.43,413.62,10154.0,400.8029,400.8998,400.551,400.7351,10154.0
2023-05-16 12:35:00,413.61,413.79,413.55,413.79,11457.0,400.7254,400.8998,400.6673,400.8998,11457.0
2023-05-16 12:40:00,413.96,414.14,413.77,413.94,35388.0,401.0645,401.2389,400.8804,401.0451,35388.0
2023-05-16 12:45:00,413.91,413.98,413.44,413.63,33681.0,401.016,401.0839,400.5607,400.7448,33681.0
2023-05-16 12:50:00,413.63,413.79,413.56,413.76,9062.0,400.7448,400.8998,400.6769,400.8707,9062.0
2023-05-16 12:55:00,413.78,413.95,413.74,413.84,21872.0,400.8901,401.0548,400.8513,400.9482,21872.0
2023-05-16 13:00:00,413.88,413.93,413.75,413.76,12743.0,400.987,401.0354,400.861,400.8707,12743.0
2023-05-16 13:05:00,413.76,413.96,413.67,413.85,11690.0,400.8707,401.0645,400.7835,400.9579,11690.0
2023-05-16 13:10:00,413.85,413.89,413.74,413.8,11106.0,400.9579,400.9967,400.8513,400.9095,11106.0
2023-05-16 13:15:00,413.8,413.87,413.58,413.64,15310.0,400.9095,400.9773,400.6963,400.7545,15310.0
2023-05-16 13:20:00,413.61,413.72,413.5,413.56,12388.0,400.7254,400.832,400.6188,400.6769,12388.0
2023-05-16 13:25:00,413.57,413.6,413.29,413.36,14000.0,400.6866,400.7157,400.4154,400.4832,14000.0
2023-05-16 13:30:00,413.4,413.5,413.27,413.48,8957.0,400.5219,400.6188,400.396,400.5994,8957.0
2023-05-16 13:35:00,413.46,413.48,413.3,413.3,12920.0,400.5801,400.5994,400.425,400.425,12920.0
2023-05-16 13:40:00,413.26,413.36,413.18,413.23,12785.0,400.3863,400.4832,400.3088,400.3572,12785.0
2023-05-16 13:45:00,413.23,413.57,413.2,413.54,27248.0,400.3572,400.6866,400.3282,400.6576,27248.0
2023-05-16 13:50:00,413.54,413.63,413.47,413.56,26773.0,400.6576,400.7448,400.5898,400.6769,26773.0
2023-05-16 13:55:00,413.55,413.75,413.53,413.69,87123.0,400.6673,400.861,400.6479,400.8029,87123.0
2023-05-16 14:00:00,413.74,413.79,413.19,413.23,38435.0,400.8513,400.8998,400.3185,400.3572,38435.0
2023-05-16 14:05:00,413.23,413.34,413.0,413.19,22480.0,400.3572,400.4638,400.1344,400.3185,22480.0
2023-05-16 14:10:00,413.21,413.29,413.04,413.2,13787.0,400.3379,400.4154,400.1731,400.3282,13787.0
2023-05-16 14:15:00,413.15,413.26,413.09,413.25,12053.0,400.2797,400.3863,400.2216,400.3766,12053.0
2023-05-16 14:20:00,413.3,413.32,413.02,413.07,22705.0,400.425,400.4444,400.1538,400.2022,22705.0
2023-05-16 14:25:00,413.06,413.15,413.0,413.1,13263.0,400.1925,400.2797,400.1344,400.2313,13263.0
2023-05-16 14:30:00,413.13,413.14,412.82,413.05,12706.0,400.2603,400.27,399.96,400.1828,12706.0
2023-05-16 14:35:00,413.02,413.17,412.96,413.17,11224.0,400.1538,400.2991,400.0956,400.2991,11224.0
2023-05-16 14:40:00,413.15,413.36,413.15,413.33,12612.0,400.2797,400.4832,400.2797,400.4541,12612.0
2023-05-16 14:45:00,413.29,413.4,413.28,413.4,9968.0,400.4154,400.5219,400.4057,400.5219,9968.0
2023-05-16 14:50:00,413.39,413.6,413.39,413.6,12970.0,400.5122,400.7157,400.5122,400.7157,12970.0
2023-05-16 14:55:00,413.62,413.65,413.43,413.5,15044.0,400.7351,400.7641,400.551,400.6188,15044.0
2023-05-16 15:00:00,413.52,413.65,413.41,413.56,23837.0,400.6382,400.7641,400.5316,400.6769,23837.0
2023-05-16 15:05:00,413.58,413.58,413.37,413.37,16416.0,400.6963,400.6963,400.4929,400.4929,16416.0
2023-05-16 15:10:00,413.37,413.65,413.36,413.47,15539.0,400.4929,400.7641,400.4832,400.5898,15539.0
2023-05-16 15:15:00,413.42,413.47,413.32,413.32,29953.0,400.5413,400.5898,400.4444,400.4444,29953.0
2023-05-16 15:20:00,413.28,413.49,413.16,413.49,21017.0,400.4057,400.6091,400.2894,400.6091,21017.0
2023-05-16 15:25:00,413.5,413.64,413.45,413.5,44950.0,400.6188,400.7545,400.5704,400.6188,44950.0
2023-05-16 15:30:00,413.47,413.57,413.37,413.39,30473.0,400.5898,400.6866,400.4929,400.5122,30473.0
2023-05-16 15:35:00,413.37,413.37,413.2,413.3,27296.0,400.4929,400.4929,400.3282,400.425,27296.0
2023-05-16 15:40:00,413.26,413.26,413.12,413.18,17393.0,400.3863,400.3863,400.2507,400.3088,17393.0
2023-05-16 15:45:00,413.13,413.16,412.85,412.87,23691.0,400.2603,400.2894,399.9891,400.0084,23691.0
2023-05-16 15:50:00,412.89,412.91,412.12,412.2,86037.0,400.0278,400.0472,399.2818,399.3593,86037.0
2023-05-16 15:55:00,412.22,412.35,412.02,412.02,166925.0,399.3787,399.5046,399.1849,399.1849,166925.0
2023-05-17 09:30:00,414.2,414.2,413.88,413.99,60207.0,401.297,401.297,400.987,401.0936,60207.0
2023-05-17 09:35:00,414.0,414.1,413.85,413.87,42069.0,401.1032,401.2001,400.9579,400.9773,42069.0
2023-05-17 09:40:00,413.86,413.9,413.55,413.78,29908.0,400.9676,401.0064,400.6673,400.8901,29908.0
2023-05-17 09:45:00,413.83,413.83,413.18,413.19,30921.0,400.9385,400.9385,400.3088,400.3185,30921.0
2023-05-17 09:50:00,413.17,413.25,412.65,412.8,31388.0,400.2991,400.3766,399.7953,399.9406,31388.0
2023-05-17 09:55:00,412.76,413.0,412.45,412.58,20242.0,399.9019,400.1344,399.6015,399.7275,20242.0
2023-05-17 10:00:00,412.58,412.85,412.43,412.7,17022.0,399.7275,399.9891,399.5821,399.8437,17022.0
2023-05-17 10:05:00,412.72,413.33,412.72,412.97,36552.0,399.8631,400.4541,399.8631,400.1053,36552.0
2023-05-17 10:10:00,413.03,413.16,412.85,413.05,9794.0,400.1635,400.2894,399.9891,400.1828,9794.0
2023-05-17 10:15:00,413.09,413.23,412.98,413.04,13053.0,400.2216,400.3572,400.115,400.1731,13053.0
2023-05-17 10:20:00,413.05,413.29,413.05,413.22,19210.0,400.1828,400.4154,400.1828,400.3475,19210.0
2023-05-17 10:25:00,413.27,413.56,413.27,413.55,19864.0,400.396,400.6769,400.396,400.6673,19864.0
2023-05-17 10:30:00,413.59,413.68,413.45,413.63,27430.0,400.706,400.7932,400.5704,400.7448,27430.0
2023-05-17 10:35:00,413.69,413.69,413.48,413.54,12377.0,400.8029,400.8029,400.5994,400.6576,12377.0
2023-05-17 10:40:00,413.5,413.6,413.4,413.6,24329.0,400.6188,400.7157,400.5219,400.7157,24329.0
2023-05-17 10:45:00,413.64,413.65,413.37,413.41,12750.0,400.7545,400.7641,400.4929,400.5316,12750.0
2023-05-17 10:50:00,413.39,413.51,413.35,413.42,20516.0,400.5122,400.6285,400.4735,400.5413,20516.0
2023-05-17 10:55:00,413.37,413.74,413.37,413.66,19461.0,400.4929,400.8513,400.4929,400.7738,19461.0
2023-05-17 11:00:00,413.7,413.87,413.7,413.83,15253.0,400.8126,400.9773,400.8126,400.9385,15253.0
2023-05-17 11:05:00,413.83,413.83,413.5,413.65,13697.0,400.9385,400.9385,400.6188,400.7641,13697.0
2023-05-17 11:10:00,413.64,413.75,413.59,413.74,19763.0,400.7545,400.861,400.706,400.8513,19763.0
2023-05-17 11:15:00,413.75,414.64,413.62,413.97,88226.0,400.861,401.7233,400.7351,401.0742,88226.0
2023-05-17 11:20:00,413.99,414.0,413.02,413.42,52553.0,401.0936,401.1032,400.1538,400.5413,52553.0
2023-05-17 11:25:00,413.41,413.93,413.29,413.91,20023.0,400.5316,401.0354,400.4154,401.016,20023.0
2023-05-17 11:30:00,413.95,414.07,413.76,413.8,31738.0,401.0548,401.1711,400.8707,400.9095,31738.0
2023-05-17 11:35:00,413.88,414.06,413.82,414.05,17041.0,400.987,401.1614,400.9288,401.1517,17041.0
2023-05-17 11:40:00,414.03,414.42,414.03,414.33,25452.0,401.1323,401.5102,401.1323,401.423,25452.0
2023-05-17 11:45:00,414.39,414.57,414.27,414.3,19081.0,401.4811,401.6555,401.3648,401.3939,19081.0
2023-05-17 11:50:00,414.26,414.45,414.22,414.26,14185.0,401.3551,401.5392,401.3164,401.3551,14185.0
2023-05-17 11:55:00,414.28,414.4,414.27,414.38,31636.0,401.3745,401.4908,401.3648,401.4714,31636.0
2023-05-17 12:00:00,414.44,414.5,414.28,414.33,8846.0,401.5295,401.5877,401.3745,401.423,8846.0
2023-05-17 12:05:00,414.34,414.5,414.33,414.41,7625.0,401.4326,401.5877,401.423,401.5005,7625.0
2023-05-17 12:10:00,414.41,414.5,414.32,414.34,12837.0,401.5005,401.5877,401.4133,401.4326,12837.0
2023-05-17 12:15:00,414.38,414.41,414.25,414.28,11333.0,401.4714,401.5005,401.3455,401.3745,11333.0
2023-05-17 12:20:00,414.31,414.52,414.28,414.41,11706.0,401.4036,401.607,401.3745,401.5005,11706.0
2023-05-17 12:25:00,414.41,414.72,414.35,414.7,15560.0,401.5005,401.8008,401.4423,401.7814,15560.0
2023-05-17 12:30:00,414.73,415.03,414.73,414.89,49775.0,401.8105,402.1012,401.8105,401.9655,49775.0
2023-05-17 12:35:00,414.91,415.44,414.9,415.43,20770.0,401.9849,402.4984,401.9752,402.4887,20770.0
2023-05-17 12:40:00,415.5,415.67,415.4,415.67,16555.0,402.5565,402.7212,402.4596,402.7212,16555.0
2023-05-17 12:45:00,415.67,416.09,415.59,416.02,20054.0,402.7212,403.1281,402.6437,403.0603,20054.0
2023-05-17 12:50:00,416.02,416.28,415.84,416.28,29457.0,403.0603,403.3122,402.8859,403.3122,29457.0
2023-05-17 12:55:00,416.31,416.47,416.05,416.26,16622.0,403.3413,403.4963,403.0894,403.2928,16622.0
2023-05-17 13:00:00,416.28,416.68,416.28,416.64,18149.0,403.3122,403.6998,403.3122,403.661,18149.0
2023-05-17 13:05:00,416.67,417.06,416.67,416.81,35865.0,403.6901,404.0679,403.6901,403.8257,35865.0
2023-05-17 13:10:00,416.8,416.85,416.61,416.67,20595.0,403.816,403.8645,403.6319,403.6901,20595.0
2023-05-17 13:15:00,416.66,416.68,416.41,416.56,24146.0,403.6804,403.6998,403.4382,403.5835,24146.0
2023-05-17 13:20:00,416.57,417.01,416.57,416.92,17997.0,403.5932,404.0195,403.5932,403.9323,17997.0
2023-05-17 13:25:00,416.95,417.1,416.88,417.02,20417.0,403.9613,404.1067,403.8935,404.0292,20417.0
2023-05-17 13:30:00,417.03,417.32,417.03,417.32,14908.0,404.0389,404.3198,404.0389,404.3198,14908.0
2023-05-17 13:35:00,417.36,417.39,417.0,417.09,14571.0,404.3586,404.3876,404.0098,404.097,14571.0
2023-05-17 13:40:00,417.14,417.41,417.06,417.3,33108.0,404.1454,404.407,404.0679,404.3004,33108.0
2023-05-17 13:45:00,417.3,417.67,417.28,417.54,50900.0,404.3004,404.6589,404.2811,404.533,50900.0
2023-05-17 13:50:00,417.56,417.67,417.39,417.45,56357.0,404.5523,404.6589,404.3876,404.4458,56357.0
2023-05-17 13:55:00,417.45,417.63,417.33,417.58,46126.0,404.4458,404.6202,404.3295,404.5717,46126.0
2023-05-17 14:00:00,417.59,417.66,417.25,417.25,22405.0,404.5814,404.6492,404.252,404.252,22405.0
2023-05-17 14:05:00,417.24,417.26,416.87,417.0,39264.0,404.2423,404.2617,403.8838,404.0098,39264.0
2023-05-17 14:10:00,417.0,417.37,417.0,417.23,40216.0,404.0098,404.3683,404.0098,404.2326,40216.0
2023-05-17 14:15:00,417.22,417.36,417.05,417.26,39755.0,404.2229,404.3586,404.0582,404.2617,39755.0
2023-05-17 14:20:00,417.31,417.34,417.18,417.33,20148.0,404.3101,404.3392,404.1842,404.3295,20148.0
2023-05-17 14:25:00,417.33,417.33,417.01,417.05,30443.0,404.3295,404.3295,404.0195,404.0582,30443.0
2023-05-17 14:30:00,417.05,417.17,416.64,416.67,42237.0,404.0582,404.1745,403.661,403.6901,42237.0
2023-05-17 14:35:00,416.69,417.05,416.69,416.84,52914.0,403.7094,404.0582,403.7094,403.8548,52914.0
2023-05-17 14:40:00,416.85,416.92,416.65,416.7,15162.0,403.8645,403.9323,403.6707,403.7191,15162.0
2023-05-17 14:45:00,416.67,416.91,416.51,416.91,37044.0,403.6901,403.9226,403.5351,403.9226,37044.0
2023-05-17 14:50:00,416.95,416.96,416.49,416.62,42035.0,403.9613,403.971,403.5157,403.6416,42035.0
2023-05-17 14:55:00,416.61,416.63,416.33,416.37,24927.0,403.6319,403.6513,403.3607,403.3994,24927.0
2023-05-17 15:00:00,416.39,416.75,416.28,416.72,26213.0,403.4188,403.7676,403.3122,403.7385,26213.0
2023-05-17 15:05:00,416.73,417.04,416.72,416.98,37755.0,403.7482,404.0485,403.7385,403.9904,37755.0
2023-05-17 15:10:00,416.97,417.14,416.95,417.0,19946.0,403.9807,404.1454,403.9613,404.0098,19946.0
2023-05-17 15:15:00,417.0,417.25,416.93,417.03,40670.0,404.0098,404.252,403.942,404.0389,40670.0
2023-05-17 15:20:00,417.01,417.01,416.42,416.47,45727.0,404.0195,404.0195,403.4479,403.4963,45727.0
2023-05-17 15:25:00,416.46,416.59,416.35,416.47,37252.0,403.4866,403.6126,403.38,403.4963,37252.0
2023-05-17 15:30:00,416.49,416.75,416.38,416.44,31975.0,403.5157,403.7676,403.4091,403.4672,31975.0
2023-05-17 15:35:00,416.48,416.59,416.31,416.47,43511.0,403.506,403.6126,403.3413,403.4963,43511.0
2023-05-17 15:40:00,416.41,416.87,416.4,416.81,66446.0,403.4382,403.8838,403.4285,403.8257,66446.0
2023-05-17 15:45:00,416.77,417.23,416.68,417.17,33241.0,403.787,404.2326,403.6998,404.1745,33241.0
2023-05-17 15:50:00,417.16,417.31,416.89,417.11,51441.0,404.1648,404.3101,403.9032,404.1164,51441.0
2023-05-17 15:55:00,417.13,417.35,416.75,417.03,112938.0,404.1357,404.3489,403.7676,404.0389,112938.0
2023-05-18 09:30:00,416.8,416.87,416.5,416.7,84570.0,403.816,403.8838,403.5254,403.7191,84570.0
2023-05-18 09:35:00,416.73,417.25,416.62,417.18,30734.0,403.7482,404.252,403.6416,404.1842,30734.0
2023-05-18 09:40:00,417.0,417.3,416.77,416.89,20579.0,404.0098,404.3004,403.787,403.9032,20579.0
2023-05-18 09:45:00,416.94,417.04,416.85,416.95,48050.0,403.9517,404.0485,403.8645,403.9613,48050.0
2023-05-18 09:50:00,416.86,417.07,416.69,416.81,23294.0,403.8741,404.0776,403.7094,403.8257,23294.0
2023-05-18 09:55:00,416.85,416.98,416.61,416.93,17562.0,403.8645,403.9904,403.6319,403.942,17562.0
2023-05-18 10:00:00,417.03,417.03,416.8,416.83,19607.0,404.0389,404.0389,403.816,403.8451,19607.0
2023-05-18 10:05:00,416.88,417.56,416.82,417.47,20171.0,403.8935,404.5523,403.8354,404.4651,20171.0
2023-05-18 10:10:00,417.5,417.79,417.47,417.5,22675.0,404.4942,404.7752,404.4651,404.4942,22675.0
2023-05-18 10:15:00,417.56,418.07,417.4,417.97,40713.0,404.5523,405.0465,404.3973,404.9496,40713.0
2023-05-18 10:20:00,417.97,418.69,417.97,418.63,30393.0,404.9496,405.6471,404.9496,405.589,30393.0
2023-05-18 10:25:00,418.62,418.72,418.34,418.72,28453.0,405.5793,405.6762,405.308,405.6762,28453.0
2023-05-18 10:30:00,418.75,419.35,418.75,419.35,54417.0,405.7053,406.2866,405.7053,406.2866,54417.0
2023-05-18 10:35:00,419.35,419.35,419.08,419.27,23594.0,406.2866,406.2866,406.025,406.2091,23594.0
2023-05-18 10:40:00,419.27,419.27,418.51,418.61,24802.0,406.2091,406.2091,405.4727,405.5696,24802.0
2023-05-18 10:45:00,418.57,419.02,418.43,418.98,14560.0,405.5309,405.9669,405.3952,405.9281,14560.0
2023-05-18 10:50:00,418.95,419.0,418.71,418.96,9410.0,405.899,405.9475,405.6665,405.9087,9410.0
2023-05-18 10:55:00,418.96,419.14,418.9,419.09,15046.0,405.9087,406.0831,405.8506,406.0347,15046.0
2023-05-18 11:00:00,419.15,419.78,419.14,419.73,85138.0,406.0928,406.7032,406.0831,406.6547,85138.0
2023-05-18 11:05:00,419.72,419.75,419.54,419.66,44928.0,406.6451,406.6741,406.4707,406.5869,44928.0
2023-05-18 11:10:00,419.64,419.67,419.18,419.21,20885.0,406.5675,406.5966,406.1219,406.1509,20885.0
2023-05-18 11:15:00,419.25,419.4,419.23,419.27,11145.0,406.1897,406.335,406.1703,406.2091,11145.0
2023-05-18 11:20:00,419.27,419.36,418.81,419.14,22651.0,406.2091,406.2963,405.7634,406.0831,22651.0
2023-05-18 11:25:00,419.01,419.22,418.86,419.13,17433.0,405.9572,406.1606,405.8118,406.0734,17433.0
2023-05-18 11:30:00,419.18,419.23,418.94,419.12,23230.0,406.1219,406.1703,405.8894,406.0637,23230.0
2023-05-18 11:35:00,419.06,419.31,419.0,419.09,15846.0,406.0056,406.2478,405.9475,406.0347,15846.0
2023-05-18 11:40:00,419.09,419.33,418.99,419.23,9100.0,406.0347,406.2672,405.9378,406.1703,9100.0
2023-05-18 11:45:00,419.28,419.89,419.28,419.63,55459.0,406.2188,406.8098,406.2188,406.5579,55459.0
2023-05-18 11:50:00,419.71,419.86,419.66,419.75,22776.0,406.6354,406.7807,406.5869,406.6741,22776.0
2023-05-18 11:55:00,419.81,419.89,418.68,418.94,66827.0,406.7323,406.8098,405.6375,405.8894,66827.0
2023-05-18 12:00:00,418.92,418.97,418.71,418.82,15783.0,405.87,405.9184,405.6665,405.7731,15783.0
2023-05-18 12:05:00,418.79,418.85,418.2,418.42,73912.0,405.744,405.8022,405.1724,405.3856,73912.0
2023-05-18 12:10:00,418.35,418.75,417.88,417.88,65061.0,405.3177,405.7053,404.8624,404.8624,65061.0
2023-05-18 12:15:00,417.84,418.35,417.58,418.15,36564.0,404.8236,405.3177,404.5717,405.124,36564.0
2023-05-18 12:20:00,418.12,418.29,417.91,418.26,43495.0,405.0949,405.2596,404.8914,405.2305,43495.0
2023-05-18 12:25:00,418.23,418.31,417.8,418.01,35273.0,405.2015,405.279,404.7849,404.9883,35273.0
2023-05-18 12:30:00,417.9,418.19,417.9,418.11,24911.0,404.8818,405.1627,404.8818,405.0852,24911.0
2023-05-18 12:35:00,418.13,418.29,417.85,417.91,16561.0,405.1046,405.2596,404.8333,404.8914,16561.0
2023-05-18 12:40:00,417.94,418.15,417.71,418.15,20577.0,404.9205,405.124,404.6977,405.124,20577.0
2023-05-18 12:45:00,418.14,418.25,417.94,418.04,17287.0,405.1143,405.2208,404.9205,405.0174,17287.0
2023-05-18 12:50:00,418.04,418.08,417.85,418.01,15765.0,405.0174,405.0561,404.8333,404.9883,15765.0
2023-05-18 12:55:00,418.06,418.06,417.57,418.03,39581.0,405.0368,405.0368,404.562,405.0077,39581.0
2023-05-18 13:00:00,418.03,418.31,418.03,418.16,16780.0,405.0077,405.279,405.0077,405.1337,16780.0
2023-05-18 13:05:00,418.19,418.38,418.07,418.32,16148.0,405.1627,405.3468,405.0465,405.2887,16148.0
2023-05-18 13:10:00,418.26,418.37,418.05,418.14,9866.0,405.2305,405.3371,405.0271,405.1143,9866.0
2023-05-18 13:15:00,418.13,418.62,418.13,418.56,23280.0,405.1046,405.5793,405.1046,405.5212,23280.0
2023-05-18 13:20:00,418.57,418.8,418.52,418.8,12387.0,405.5309,405.7537,405.4824,405.7537,12387.0
2023-05-18 13:25:00,418.8,419.04,418.07,418.08,104529.0,405.7537,405.9862,405.0465,405.0561,104529.0
2023-05-18 13:30:00,418.0,418.42,417.85,418.37,33074.0,404.9786,405.3856,404.8333,405.3371,33074.0
2023-05-18 13:35:00,418.37,418.49,418.04,418.12,16044.0,405.3371,405.4534,405.0174,405.0949,16044.0
2023-05-18 13:40:00,417.94,418.17,417.73,417.73,11757.0,404.9205,405.1433,404.717,404.717,11757.0
2023-05-18 13:45:00,417.73,417.97,417.38,417.89,27765.0,404.717,404.9496,404.3779,404.8721,27765.0
2023-05-18 13:50:00,417.87,417.87,417.61,417.65,10102.0,404.8527,404.8527,404.6008,404.6395,10102.0
2023-05-18 13:55:00,417.65,417.65,417.23,417.46,17373.0,404.6395,404.6395,404.2326,404.4555,17373.0
2023-05-18 14:00:00,417.42,417.67,417.28,417.5,17271.0,404.4167,404.6589,404.2811,404.4942,17271.0
2023-05-18 14:05:00,417.43,417.69,417.36,417.52,13782.0,404.4264,404.6783,404.3586,404.5136,13782.0
2023-05-18 14:10:00,417.54,417.61,417.4,417.58,16065.0,404.533,404.6008,404.3973,404.5717,16065.0
2023-05-18 14:15:00,417.63,418.08,417.61,418.08,30708.0,404.6202,405.0561,404.6008,405.0561,30708.0
2023-05-18 14:20:00,418.06,418.39,418.06,418.31,34199.0,405.0368,405.3565,405.0368,405.279,34199.0
2023-05-18 14:25:00,418.36,418.56,418.35,418.38,13488.0,405.3274,405.5212,405.3177,405.3468,13488.0
2023-05-18 14:30:00,418.4,418.64,418.39,418.6,13680.0,405.3662,405.5987,405.3565,405.5599,13680.0
2023-05-18 14:35:00,418.59,418.78,418.52,418.74,23384.0,405.5503,405.7343,405.4824,405.6956,23384.0
2023-05-18 14:40:00,418.74,418.74,418.49,418.53,22272.0,405.6956,405.6956,405.4534,405.4921,22272.0
2023-05-18 14:45:00,418.57,418.91,418.53,418.89,19825.0,405.5309,405.8603,405.4921,405.8409,19825.0
2023-05-18 14:50:00,418.93,418.97,418.73,418.76,12770.0,405.8797,405.9184,405.6859,405.715,12770.0
2023-05-18 14:55:00,418.74,418.95,418.73,418.88,14816.0,405.6956,405.899,405.6859,405.8312,14816.0
2023-05-18 15:00:00,418.94,419.18,418.82,418.82,32721.0,405.8894,406.1219,405.7731,405.7731,32721.0
2023-05-18 15:05:00,418.77,419.06,418.66,419.05,20343.0,405.7246,406.0056,405.6181,405.9959,20343.0
2023-05-18 15:10:00,419.07,419.27,419.07,419.23,22433.0,406.0153,406.2091,406.0153,406.1703,22433.0
2023-05-18 15:15:00,419.25,419.83,419.22,419.8,32176.0,406.1897,406.7516,406.1606,406.7226,32176.0
2023-05-18 15:20:00,419.79,419.81,419.35,419.39,23554.0,406.7129,406.7323,406.2866,406.3253,23554.0
2023-05-18 15:25:00,419.39,419.64,419.27,419.64,26948.0,406.3253,406.5675,406.2091,406.5675,26948.0
2023-05-18 15:30:00,419.65,419.84,419.56,419.8,25678.0,406.5772,406.7613,406.49,406.7226,25678.0
2023-05-18 15:35:00,419.81,419.86,419.65,419.86,19967.0,406.7323,406.7807,406.5772,406.7807,19967.0
2023-05-18 15:40:00,419.83,420.72,419.82,420.64,51861.0,406.7516,407.6139,406.7419,407.5364,51861.0
2023-05-18 15:45:00,420.69,421.0,420.66,420.89,44732.0,407.5848,407.8852,407.5558,407.7786,44732.0
2023-05-18 15:50:00,420.94,421.52,420.94,421.03,101807.0,407.827,408.389,407.827,407.9142,101807.0
2023-05-18 15:55:00,421.05,421.33,420.92,421.08,111695.0,407.9336,408.2049,407.8077,407.9627,111695.0
2023-05-19 09:30:00,422.02,422.17,421.67,422.1,323371.0,408.8734,409.0187,408.5343,408.9509,323371.0
2023-05-19 09:35:00,422.07,422.37,421.94,422.22,63939.0,408.9218,409.2125,408.7959,409.0672,63939.0
2023-05-19 09:40:00,422.22,422.57,422.14,422.36,36071.0,409.0672,409.4063,408.9897,409.2028,36071.0
2023-05-19 09:45:00,422.38,422.41,422.06,422.14,45439.0,409.2222,409.2513,408.9122,408.9897,45439.0
2023-05-19 09:50:00,422.13,422.59,422.1,422.34,17289.0,408.98,409.4256,408.9509,409.1834,17289.0
2023-05-19 09:55:00,422.29,422.49,422.29,422.41,18900.0,409.135,409.3288,409.135,409.2513,18900.0
2023-05-19 10:00:00,422.43,422.44,421.75,421.97,28582.0,409.2706,409.2803,408.6118,408.825,28582.0
2023-05-19 10:05:00,421.93,422.26,421.82,422.21,51379.0,408.7862,409.1059,408.6796,409.0575,51379.0
2023-05-19 10:10:00,422.18,422.34,421.91,422.21,31181.0,409.0284,409.1834,408.7668,409.0575,31181.0
2023-05-19 10:15:00,422.22,422.36,422.2,422.26,14704.0,409.0672,409.2028,409.0478,409.1059,14704.0
2023-05-19 10:20:00,422.33,422.5,422.33,422.45,19623.0,409.1737,409.3385,409.1737,409.29,19623.0
2023-05-19 10:25:00,422.43,422.54,422.31,422.42,21146.0,409.2706,409.3772,409.1544,409.2609,21146.0
2023-05-19 10:30:00,422.43,422.58,422.37,422.53,20242.0,409.2706,409.416,409.2125,409.3675,20242.0
2023-05-19 10:35:00,422.56,422.56,421.96,422.24,31271.0,409.3966,409.3966,408.8153,409.0866,31271.0
2023-05-19 10:40:00,422.25,422.25,421.95,422.07,35250.0,409.0962,409.0962,408.8056,408.9218,35250.0
2023-05-19 10:45:00,422.04,422.04,421.77,421.78,13034.0,408.8928,408.8928,408.6312,408.6409,13034.0
2023-05-19 10:50:00,421.8,422.19,421.78,422.1,32502.0,408.6603,409.0381,408.6409,408.9509,32502.0
2023-05-19 10:55:00,422.09,422.24,421.95,422.19,13443.0,408.9412,409.0866,408.8056,409.0381,13443.0
2023-05-19 11:00:00,422.18,422.42,422.15,422.41,10620.0,409.0284,409.2609,408.9994,409.2513,10620.0
2023-05-19 11:05:00,422.4,422.4,421.6,421.62,27343.0,409.2416,409.2416,408.4665,408.4859,27343.0
2023-05-19 11:10:00,421.64,421.89,421.2,421.41,51286.0,408.5052,408.7475,408.079,408.2824,51286.0
2023-05-19 11:15:00,421.44,421.69,420.73,421.08,70167.0,408.3115,408.5537,407.6236,407.9627,70167.0
2023-05-19 11:20:00,421.26,421.72,421.02,421.19,67072.0,408.1371,408.5828,407.9046,408.0693,67072.0
2023-05-19 11:25:00,421.25,421.54,420.46,420.46,44745.0,408.1274,408.4084,407.362,407.362,44745.0
2023-05-19 11:30:00,420.32,420.48,419.86,420.22,41032.0,407.2264,407.3814,406.7807,407.1295,41032.0
2023-05-19 11:35:00,420.25,420.26,419.21,419.56,42937.0,407.1585,407.1682,406.1509,406.49,42937.0
2023-05-19 11:40:00,419.54,419.99,419.25,419.99,76149.0,406.4707,406.9066,406.1897,406.9066,76149.0
2023-05-19 11:45:00,419.95,420.78,419.95,420.59,49888.0,406.8679,407.672,406.8679,407.488,49888.0
2023-05-19 11:50:00,420.61,420.66,420.4,420.56,18556.0,407.5073,407.5558,407.3039,407.4589,18556.0
2023-05-19 11:55:00,420.47,421.02,420.24,420.36,74518.0,407.3717,407.9046,407.1489,407.2651,74518.0
2023-05-19 12:00:00,420.31,420.61,420.04,420.36,24216.0,407.2167,407.5073,406.9551,407.2651,24216.0
2023-05-19 12:05:00,420.38,420.46,420.02,420.18,28139.0,407.2845,407.362,406.9357,407.0907,28139.0
2023-05-19 12:10:00,420.21,420.4,420.03,420.13,17277.0,407.1198,407.3039,406.9454,407.0423,17277.0
2023-05-19 12:15:00,420.1,420.49,419.79,420.42,39428.0,407.0132,407.3911,406.7129,407.3232,39428.0
2023-05-19 12:20:00,420.45,420.72,420.35,420.42,19011.0,407.3523,407.6139,407.2554,407.3232,19011.0
2023-05-19 12:25:00,420.45,420.5,420.08,420.15,8999.0,407.3523,407.4008,406.9938,407.0617,8999.0
2023-05-19 12:30:00,420.06,420.06,419.38,419.42,27450.0,406.9745,406.9745,406.3156,406.3544,27450.0
2023-05-19 12:35:00,419.42,420.14,419.41,420.14,23531.0,406.3544,407.052,406.3447,407.052,23531.0
2023-05-19 12:40:00,420.13,420.29,420.0,420.26,13747.0,407.0423,407.1973,406.9163,407.1682,13747.0
2023-05-19 12:45:00,420.28,420.55,420.26,420.5,23374.0,407.1876,407.4492,407.1682,407.4008,23374.0
2023-05-19 12:50:00,420.47,420.79,420.44,420.75,46611.0,407.3717,407.6817,407.3426,407.643,46611.0
2023-05-19 12:55:00,420.71,420.76,420.47,420.53,10317.0,407.6042,407.6527,407.3717,407.4298,10317.0
2023-05-19 13:00:00,420.59,420.86,420.48,420.82,25677.0,407.488,407.7495,407.3814,407.7108,25677.0
2023-05-19 13:05:00,420.74,420.88,420.6,420.63,14655.0,407.6333,407.7689,407.4976,407.5267,14655.0
2023-05-19 13:10:00,420.61,420.65,420.44,420.61,5859.0,407.5073,407.5461,407.3426,407.5073,5859.0
2023-05-19 13:15:00,420.63,420.84,420.58,420.77,63002.0,407.5267,407.7302,407.4783,407.6623,63002.0
2023-05-19 13:20:00,420.74,420.82,420.62,420.8,15314.0,407.6333,407.7108,407.517,407.6914,15314.0
2023-05-19 13:25:00,420.73,420.81,420.39,420.63,17873.0,407.6236,407.7011,407.2942,407.5267,17873.0
2023-05-19 13:30:00,420.62,420.68,420.45,420.51,14875.0,407.517,407.5751,407.3523,407.4104,14875.0
2023-05-19 13:35:00,420.59,420.61,420.37,420.57,14762.0,407.488,407.5073,407.2748,407.4686,14762.0
2023-05-19 13:40:00,420.51,420.58,420.2,420.35,9401.0,407.4104,407.4783,407.1101,407.2554,9401.0
2023-05-19 13:45:00,420.24,420.48,420.09,420.16,37839.0,407.1489,407.3814,407.0035,407.0713,37839.0
2023-05-19 13:50:00,420.11,420.28,420.01,420.25,20602.0,407.0229,407.1876,406.926,407.1585,20602.0
2023-05-19 13:55:00,420.23,420.23,419.82,419.83,14132.0,407.1392,407.1392,406.7419,406.7516,14132.0
2023-05-19 14:00:00,419.87,419.93,419.64,419.71,19904.0,406.7904,406.8485,406.5675,406.6354,19904.0
2023-05-19 14:05:00,419.77,420.03,419.72,419.86,30243.0,406.6935,406.9454,406.6451,406.7807,30243.0
2023-05-19 14:10:00,419.82,419.86,419.64,419.69,15512.0,406.7419,406.7807,406.5675,406.616,15512.0
2023-05-19 14:15:00,419.68,420.05,419.32,420.01,163069.0,406.6063,406.9648,406.2575,406.926,163069.0
2023-05-19 14:20:00,420.01,420.25,419.98,420.19,31935.0,406.926,407.1585,406.897,407.1004,31935.0
2023-05-19 14:25:00,420.22,420.22,419.66,419.71,43959.0,407.1295,407.1295,406.5869,406.6354,43959.0
2023-05-19 14:30:00,419.71,419.85,419.56,419.74,17046.0,406.6354,406.771,406.49,406.6644,17046.0
2023-05-19 14:35:00,419.72,420.06,419.66,420.01,12005.0,406.6451,406.9745,406.5869,406.926,12005.0
2023-05-19 14:40:00,419.98,420.12,419.87,420.04,20063.0,406.897,407.0326,406.7904,406.9551,20063.0
2023-05-19 14:45:00,420.03,420.07,419.68,419.8,15044.0,406.9454,406.9842,406.6063,406.7226,15044.0
2023-05-19 14:50:00,419.84,420.36,419.84,420.25,45378.0,406.7613,407.2651,406.7613,407.1585,45378.0
2023-05-19 14:55:00,420.3,420.55,420.3,420.54,83019.0,407.207,407.4492,407.207,407.4395,83019.0
2023-05-19 15:00:00,420.54,420.56,420.28,420.35,17771.0,407.4395,407.4589,407.1876,407.2554,17771.0
2023-05-19 15:05:00,420.35,420.38,420.07,420.2,37920.0,407.2554,407.2845,406.9842,407.1101,37920.0
2023-05-19 15:10:00,420.23,420.56,420.23,420.56,23483.0,407.1392,407.4589,407.1392,407.4589,23483.0
2023-05-19 15:15:00,420.56,420.56,420.34,420.39,14495.0,407.4589,407.4589,407.2457,407.2942,14495.0
2023-05-19 15:20:00,420.36,420.37,420.11,420.34,17824.0,407.2651,407.2748,407.0229,407.2457,17824.0
2023-05-19 15:25:00,420.4,420.4,420.01,420.03,56543.0,407.3039,407.3039,406.926,406.9454,56543.0
2023-05-19 15:30:00,420.09,420.14,419.84,420.03,25879.0,407.0035,407.052,406.7613,406.9454,25879.0
2023-05-19 15:35:00,420.04,420.46,420.01,420.35,51643.0,406.9551,407.362,406.926,407.2554,51643.0
2023-05-19 15:40:00,420.35,420.56,420.3,420.54,22815.0,407.2554,407.4589,407.207,407.4395,22815.0
2023-05-19 15:45:00,420.57,420.57,420.29,420.44,48964.0,407.4686,407.4686,407.1973,407.3426,48964.0
2023-05-19 15:50:00,420.41,420.78,420.2,420.73,45385.0,407.3136,407.672,407.1101,407.6236,45385.0
2023-05-19 15:55:00,420.76,420.84,420.43,420.45,82024.0,407.6527,407.7302,407.3329,407.3523,82024.0
2023-05-22 09:30:00,420.51,421.5,420.49,421.42,73289.0,407.4104,408.3696,407.3911,408.2921,73289.0
2023-05-22 09:35:00,421.45,422.13,421.38,421.91,39857.0,408.3212,408.98,408.2533,408.7668,39857.0
2023-05-22 09:40:00,421.98,422.26,421.53,421.56,36326.0,408.8347,409.1059,408.3987,408.4277,36326.0
2023-05-22 09:45:00,421.56,421.59,421.17,421.44,61648.0,408.4277,408.4568,408.0499,408.3115,61648.0
2023-05-22 09:50:00,421.48,421.67,421.29,421.33,39567.0,408.3502,408.5343,408.1661,408.2049,39567.0
2023-05-22 09:55:00,421.29,421.4,420.76,420.9,25716.0,408.1661,408.2727,407.6527,407.7883,25716.0
2023-05-22 10:00:00,420.91,420.98,420.43,420.57,32008.0,407.798,407.8658,407.3329,407.4686,32008.0
2023-05-22 10:05:00,420.56,420.69,419.21,419.46,72988.0,407.4589,407.5848,406.1509,406.3932,72988.0
2023-05-22 10:10:00,419.48,420.8,419.47,420.7,98173.0,406.4125,407.6914,406.4028,407.5945,98173.0
2023-05-22 10:15:00,420.74,421.07,420.52,421.02,37376.0,407.6333,407.953,407.4201,407.9046,37376.0
2023-05-22 10:20:00,421.0,421.22,420.64,421.1,25455.0,407.8852,408.0983,407.5364,407.9821,25455.0
2023-05-22 10:25:00,421.02,421.2,420.76,421.01,45265.0,407.9046,408.079,407.6527,407.8949,45265.0
2023-05-22 10:30:00,421.01,421.17,420.88,420.98,14418.0,407.8949,408.0499,407.7689,407.8658,14418.0
2023-05-22 10:35:00,420.98,421.13,420.86,420.95,18447.0,407.8658,408.0111,407.7495,407.8367,18447.0
2023-05-22 10:40:00,420.87,420.94,420.5,420.51,15381.0,407.7592,407.827,407.4008,407.4104,15381.0
2023-05-22 10:45:00,420.51,420.6,420.26,420.34,14009.0,407.4104,407.4976,407.1682,407.2457,14009.0
2023-05-22 10:50:00,420.28,420.5,420.1,420.23,11598.0,407.1876,407.4008,407.0132,407.1392,11598.0
2023-05-22 10:55:00,420.22,420.61,419.89,420.61,71056.0,407.1295,407.5073,406.8098,407.5073,71056.0
2023-05-22 11:00:00,420.68,420.95,420.61,420.92,24445.0,407.5751,407.8367,407.5073,407.8077,24445.0
2023-05-22 11:05:00,420.94,421.23,420.89,421.05,21673.0,407.827,408.108,407.7786,407.9336,21673.0
2023-05-22 11:10:00,421.08,421.08,420.92,420.96,8445.0,407.9627,407.9627,407.8077,407.8464,8445.0
2023-05-22 11:15:00,420.95,421.16,420.95,421.09,9974.0,407.8367,408.0402,407.8367,407.9724,9974.0
2023-05-22 11:20:00,421.1,421.26,420.95,421.22,10045.0,407.9821,408.1371,407.8367,408.0983,10045.0
2023-05-22 11:25:00,421.2,421.24,421.05,421.17,10614.0,408.079,408.1177,407.9336,408.0499,10614.0
2023-05-22 11:30:00,421.14,421.35,421.08,421.19,13512.0,408.0208,408.2243,407.9627,408.0693,13512.0
2023-05-22 11:35:00,421.14,421.2,420.82,420.92,14779.0,408.0208,408.079,407.7108,407.8077,14779.0
2023-05-22 11:40:00,420.92,420.94,420.78,420.82,12057.0,407.8077,407.827,407.672,407.7108,12057.0
2023-05-22 11:45:00,420.69,420.78,420.55,420.71,9603.0,407.5848,407.672,407.4492,407.6042,9603.0
2023-05-22 11:50:00,420.73,421.02,420.71,421.01,36002.0,407.6236,407.9046,407.6042,407.8949,36002.0
2023-05-22 11:55:00,421.02,421.31,421.0,421.05,17963.0,407.9046,408.1855,407.8852,407.9336,17963.0
2023-05-22 12:00:00,421.13,421.3,421.13,421.22,20792.0,408.0111,408.1758,408.0111,408.0983,20792.0
2023-05-22 12:05:00,421.24,421.24,421.04,421.11,7402.0,408.1177,408.1177,407.9239,407.9918,7402.0
2023-05-22 12:10:00,421.12,421.25,421.08,421.19,11614.0,408.0014,408.1274,407.9627,408.0693,11614.0
2023-05-22 12:15:00,421.21,421.21,420.95,421.13,9464.0,408.0886,408.0886,407.8367,408.0111,9464.0
2023-05-22 12:20:00,421.11,421.17,420.61,420.72,19684.0,407.9918,408.0499,407.5073,407.6139,19684.0
2023-05-22 12:25:00,420.69,420.99,420.66,420.74,14580.0,407.5848,407.8755,407.5558,407.6333,14580.0
2023-05-22 12:30:00,420.75,420.89,420.67,420.74,10290.0,407.643,407.7786,407.5655,407.6333,10290.0
2023-05-22 12:35:00,420.74,420.86,420.66,420.7,8159.0,407.6333,407.7495,407.5558,407.5945,8159.0
2023-05-22 12:40:00,420.67,420.8,420.64,420.76,10852.0,407.5655,407.6914,407.5364,407.6527,10852.0
2023-05-22 12:45:00,420.75,420.82,420.64,420.64,12961.0,407.643,407.7108,407.5364,407.5364,12961.0
2023-05-22 12:50:00,420.67,420.82,420.64,420.76,13266.0,407.5655,407.7108,407.5364,407.6527,13266.0
2023-05-22 12:55:00,420.75,420.95,420.73,420.95,8790.0,407.643,407.8367,407.6236,407.8367,8790.0
2023-05-22 13:00:00,420.92,421.21,420.92,421.04,35329.0,407.8077,408.0886,407.8077,407.9239,35329.0
2023-05-22 13:05:00,421.01,421.27,420.91,421.05,32216.0,407.8949,408.1468,407.798,407.9336,32216.0
2023-05-22 13:10:00,421.07,421.22,420.36,420.49,93639.0,407.953,408.0983,407.2651,407.3911,93639.0
2023-05-22 13:15:00,420.46,420.74,420.12,420.74,20376.0,407.362,407.6333,407.0326,407.6333,20376.0
2023-05-22 13:20:00,420.76,421.06,420.74,420.97,9092.0,407.6527,407.9433,407.6333,407.8561,9092.0
2023-05-22 13:25:00,420.99,421.08,420.91,421.0,7881.0,407.8755,407.9627,407.798,407.8852,7881.0
2023-05-22 13:30:00,420.94,421.12,420.93,421.08,9793.0,407.827,408.0014,407.8174,407.9627,9793.0
2023-05-22 13:35:00,421.07,421.21,421.05,421.16,10232.0,407.953,408.0886,407.9336,408.0402,10232.0
2023-05-22 13:40:00,421.18,421.32,421.12,421.21,20269.0,408.0596,408.1952,408.0014,408.0886,20269.0
2023-05-22 13:45:00,421.24,421.29,421.11,421.19,13307.0,408.1177,408.1661,407.9918,408.0693,13307.0
2023-05-22 13:50:00,421.17,421.21,421.01,421.05,13157.0,408.0499,408.0886,407.8949,407.9336,13157.0
2023-05-22 13:55:00,421.03,421.26,420.99,420.99,14480.0,407.9142,408.1371,407.8755,407.8755,14480.0
2023-05-22 14:00:00,420.97,421.13,420.96,421.11,9825.0,407.8561,408.0111,407.8464,407.9918,9825.0
2023-05-22 14:05:00,421.08,421.16,421.03,421.16,15886.0,407.9627,408.0402,407.9142,408.0402,15886.0
2023-05-22 14:10:00,421.17,421.18,421.0,421.02,7678.0,408.0499,408.0596,407.8852,407.9046,7678.0
2023-05-22 14:15:00,421.01,421.4,421.0,421.31,22444.0,407.8949,408.2727,407.8852,408.1855,22444.0
2023-05-22 14:20:00,421.32,421.38,421.16,421.16,17581.0,408.1952,408.2533,408.0402,408.0402,17581.0
2023-05-22 14:25:00,421.18,421.55,421.18,421.5,16998.0,408.0596,408.418,408.0596,408.3696,16998.0
2023-05-22 14:30:00,421.57,421.62,421.48,421.54,25107.0,408.4374,408.4859,408.3502,408.4084,25107.0
2023-05-22 14:35:00,421.53,421.53,421.37,421.39,11367.0,408.3987,408.3987,408.2437,408.263,11367.0
2023-05-22 14:40:00,421.43,421.65,421.37,421.6,18046.0,408.3018,408.5149,408.2437,408.4665,18046.0
2023-05-22 14:45:00,421.6,421.68,421.5,421.68,20613.0,408.4665,408.544,408.3696,408.544,20613.0
2023-05-22 14:50:00,421.72,422.07,421.71,421.82,21558.0,408.5828,408.9218,408.5731,408.6796,21558.0
2023-05-22 14:55:00,421.74,421.74,421.29,421.61,32597.0,408.6021,408.6021,408.1661,408.4762,32597.0
2023-05-22 15:00:00,421.61,421.8,421.49,421.53,21730.0,408.4762,408.6603,408.3599,408.3987,21730.0
2023-05-22 15:05:00,421.54,421.64,421.39,421.43,15784.0,408.4084,408.5052,408.263,408.3018,15784.0
2023-05-22 15:10:00,421.41,421.49,421.29,421.34,13361.0,408.2824,408.3599,408.1661,408.2146,13361.0
2023-05-22 15:15:00,421.36,421.5,421.21,421.39,19183.0,408.234,408.3696,408.0886,408.263,19183.0
2023-05-22 15:20:00,421.38,421.38,421.03,421.03,19520.0,408.2533,408.2533,407.9142,407.9142,19520.0
2023-05-22 15:25:00,421.05,421.06,420.6,420.87,26140.0,407.9336,407.9433,407.4976,407.7592,26140.0
2023-05-22 15:30:00,420.89,420.92,420.73,420.77,33681.0,407.7786,407.8077,407.6236,407.6623,33681.0
2023-05-22 15:35:00,420.71,420.74,420.46,420.67,23485.0,407.6042,407.6333,407.362,407.5655,23485.0
2023-05-22 15:40:00,420.61,420.71,420.52,420.61,29989.0,407.5073,407.6042,407.4201,407.5073,29989.0
2023-05-22 15:45:00,420.62,420.85,420.45,420.5,25020.0,407.517,407.7399,407.3523,407.4008,25020.0
2023-05-22 15:50:00,420.45,420.65,420.24,420.56,144671.0,407.3523,407.5461,407.1489,407.4589,144671.0
2023-05-22 15:55:00,420.54,420.63,420.39,420.59,165181.0,407.4395,407.5267,407.2942,407.488,165181.0
2023-05-23 09:30:00,418.93,419.33,418.69,419.12,73553.0,405.8797,406.2672,405.6471,406.0637,73553.0
2023-05-23 09:35:00,419.11,419.19,418.87,418.94,10557.0,406.0541,406.1316,405.8215,405.8894,10557.0
2023-05-23 09:40:00,419.16,419.27,419.04,419.13,23838.0,406.1025,406.2091,405.9862,406.0734,23838.0
2023-05-23 09:45:00,419.08,419.66,418.94,419.62,27993.0,406.025,406.5869,405.8894,406.5482,27993.0
2023-05-23 09:50:00,419.6,419.88,419.41,419.72,38760.0,406.5288,406.8001,406.3447,406.6451,38760.0
2023-05-23 09:55:00,419.77,419.77,419.34,419.5,37127.0,406.6935,406.6935,406.2769,406.4319,37127.0
2023-05-23 10:00:00,419.53,419.86,419.46,419.56,35315.0,406.461,406.7807,406.3932,406.49,35315.0
2023-05-23 10:05:00,419.5,419.64,419.35,419.61,33128.0,406.4319,406.5675,406.2866,406.5385,33128.0
2023-05-23 10:10:00,419.64,419.73,419.42,419.46,16378.0,406.5675,406.6547,406.3544,406.3932,16378.0
2023-05-23 10:15:00,419.46,419.58,418.81,419.49,33856.0,406.3932,406.5094,405.7634,406.4222,33856.0
2023-05-23 10:20:00,419.51,419.51,419.21,419.33,38001.0,406.4416,406.4416,406.1509,406.2672,38001.0
2023-05-23 10:25:00,419.36,419.68,419.36,419.56,16533.0,406.2963,406.6063,406.2963,406.49,16533.0
2023-05-23 10:30:00,419.58,419.71,419.42,419.59,14146.0,406.5094,406.6354,406.3544,406.5191,14146.0
2023-05-23 10:35:00,419.61,419.86,419.54,419.83,23022.0,406.5385,406.7807,406.4707,406.7516,23022.0
2023-05-23 10:40:00,419.84,419.84,419.52,419.59,14633.0,406.7613,406.7613,406.4513,406.5191,14633.0
2023-05-23 10:45:00,419.51,419.68,419.41,419.55,15013.0,406.4416,406.6063,406.3447,406.4804,15013.0
2023-05-23 10:50:00,419.49,419.49,419.0,419.3,13001.0,406.4222,406.4222,405.9475,406.2381,13001.0
2023-05-23 10:55:00,419.19,419.27,419.11,419.19,12572.0,406.1316,406.2091,406.0541,406.1316,12572.0
2023-05-23 11:00:00,419.2,419.64,419.19,419.51,15871.0,406.1413,406.5675,406.1316,406.4416,15871.0
2023-05-23 11:05:00,419.55,419.65,419.53,419.57,4844.0,406.4804,406.5772,406.461,406.4997,4844.0
2023-05-23 11:10:00,419.59,419.61,419.4,419.45,12147.0,406.5191,406.5385,406.335,406.3835,12147.0
2023-05-23 11:15:00,419.46,419.53,419.24,419.24,11266.0,406.3932,406.461,406.18,406.18,11266.0
2023-05-23 11:20:00,419.24,419.66,419.23,419.6,12497.0,406.18,406.5869,406.1703,406.5288,12497.0
2023-05-23 11:25:00,419.57,419.76,419.54,419.72,11678.0,406.4997,406.6838,406.4707,406.6451,11678.0
2023-05-23 11:30:00,419.7,419.8,419.6,419.64,18431.0,406.6257,406.7226,406.5288,406.5675,18431.0
2023-05-23 11:35:00,419.59,419.69,419.49,419.66,9500.0,406.5191,406.616,406.4222,406.5869,9500.0
2023-05-23 11:40:00,419.79,419.88,419.66,419.82,22352.0,406.7129,406.8001,406.5869,406.7419,22352.0
2023-05-23 11:45:00,419.82,419.87,419.61,419.72,26833.0,406.7419,406.7904,406.5385,406.6451,26833.0
2023-05-23 11:50:00,419.7,419.83,419.64,419.75,35985.0,406.6257,406.7516,406.5675,406.6741,35985.0
2023-05-23 11:55:00,419.79,419.84,419.43,419.51,18708.0,406.7129,406.7613,406.3641,406.4416,18708.0
2023-05-23 12:00:00,419.59,419.77,419.45,419.55,19443.0,406.5191,406.6935,406.3835,406.4804,19443.0
2023-05-23 12:05:00,419.49,419.51,419.25,419.3,16446.0,406.4222,406.4416,406.1897,406.2381,16446.0
2023-05-23 12:10:00,419.28,419.41,419.12,419.39,26054.0,406.2188,406.3447,406.0637,406.3253,26054.0
2023-05-23 12:15:00,419.37,419.4,419.11,419.22,39750.0,406.306,406.335,406.0541,406.1606,39750.0
2023-05-23 12:20:00,419.23,419.35,419.17,419.31,13828.0,406.1703,406.2866,406.1122,406.2478,13828.0
2023-05-23 12:25:00,419.27,419.27,419.01,419.08,15640.0,406.2091,406.2091,405.9572,406.025,15640.0
2023-05-23 12:30:00,419.05,419.17,418.95,418.95,10930.0,405.9959,406.1122,405.899,405.899,10930.0
2023-05-23 12:35:00,418.97,418.97,418.06,418.32,46229.0,405.9184,405.9184,405.0368,405.2887,46229.0
2023-05-23 12:40:00,418.31,418.39,417.97,418.08,31405.0,405.279,405.3565,404.9496,405.0561,31405.0
2023-05-23 12:45:00,418.01,418.24,417.74,417.91,29010.0,404.9883,405.2112,404.7267,404.8914,29010.0
2023-05-23 12:50:00,417.87,418.2,417.84,418.1,22806.0,404.8527,405.1724,404.8236,405.0755,22806.0
2023-05-23 12:55:00,418.17,418.38,418.08,418.08,36823.0,405.1433,405.3468,405.0561,405.0561,36823.0
2023-05-23 13:00:00,418.15,418.28,418.09,418.09,30757.0,405.124,405.2499,405.0658,405.0658,30757.0
2023-05-23 13:05:00,418.06,418.63,417.97,418.57,27995.0,405.0368,405.589,404.9496,405.5309,27995.0
2023-05-23 13:10:00,418.59,418.7,418.47,418.61,16844.0,405.5503,405.6568,405.434,405.5696,16844.0
2023-05-23 13:15:00,418.6,418.75,418.56,418.69,10341.0,405.5599,405.7053,405.5212,405.6471,10341.0
2023-05-23 13:20:00,418.69,418.69,418.36,418.6,15663.0,405.6471,405.6471,405.3274,405.5599,15663.0
2023-05-23 13:25:00,418.56,418.59,417.59,417.63,52392.0,405.5212,405.5503,404.5814,404.6202,52392.0
2023-05-23 13:30:00,417.55,417.55,417.05,417.13,63244.0,404.5427,404.5427,404.0582,404.1357,63244.0
2023-05-23 13:35:00,417.13,417.57,417.13,417.52,19695.0,404.1357,404.562,404.1357,404.5136,19695.0
2023-05-23 13:40:00,417.62,417.96,417.53,417.86,22800.0,404.6105,404.9399,404.5233,404.843,22800.0
2023-05-23 13:45:00,417.86,417.99,417.51,417.54,17017.0,404.843,404.9689,404.5039,404.533,17017.0
2023-05-23 13:50:00,417.57,417.68,417.38,417.68,7700.0,404.562,404.6686,404.3779,404.6686,7700.0
2023-05-23 13:55:00,417.62,417.66,417.42,417.54,15521.0,404.6105,404.6492,404.4167,404.533,15521.0
2023-05-23 14:00:00,417.5,417.82,417.39,417.8,17241.0,404.4942,404.8042,404.3876,404.7849,17241.0
2023-05-23 14:05:00,417.8,418.08,417.59,417.63,22845.0,404.7849,405.0561,404.5814,404.6202,22845.0
2023-05-23 14:10:00,417.64,417.7,417.08,417.23,27896.0,404.6298,404.688,404.0873,404.2326,27896.0
2023-05-23 14:15:00,417.2,417.43,416.74,416.88,36855.0,404.2036,404.4264,403.7579,403.8935,36855.0
2023-05-23 14:20:00,416.85,416.88,415.71,415.76,94836.0,403.8645,403.8935,402.76,402.8084,94836.0
2023-05-23 14:25:00,415.76,416.43,415.5,416.12,58690.0,402.8084,403.4575,402.5565,403.1572,58690.0
2023-05-23 14:30:00,416.16,416.66,416.02,416.42,36163.0,403.196,403.6804,403.0603,403.4479,36163.0
2023-05-23 14:35:00,416.43,416.5,415.9,416.11,68841.0,403.4575,403.5254,402.9441,403.1475,68841.0
2023-05-23 14:40:00,416.09,416.19,415.79,416.13,30474.0,403.1281,403.225,402.8375,403.1669,30474.0
2023-05-23 14:45:00,416.12,416.37,415.95,416.18,27276.0,403.1572,403.3994,402.9925,403.2153,27276.0
2023-05-23 14:50:00,416.24,416.58,416.24,416.53,22711.0,403.2735,403.6029,403.2735,403.5544,22711.0
2023-05-23 14:55:00,416.54,416.63,416.42,416.55,37270.0,403.5641,403.6513,403.4479,403.5738,37270.0
2023-05-23 15:00:00,416.55,416.63,416.17,416.3,42239.0,403.5738,403.6513,403.2056,403.3316,42239.0
2023-05-23 15:05:00,416.33,416.51,415.95,416.29,37791.0,403.3607,403.5351,402.9925,403.3219,37791.0
2023-05-23 15:10:00,416.42,416.66,416.34,416.66,22392.0,403.4479,403.6804,403.3703,403.6804,22392.0
2023-05-23 15:15:00,416.73,416.73,415.78,415.78,51976.0,403.7482,403.7482,402.8278,402.8278,51976.0
2023-05-23 15:20:00,415.79,416.54,415.71,416.54,67136.0,402.8375,403.5641,402.76,403.5641,67136.0
2023-05-23 15:25:00,416.5,416.58,416.33,416.58,33651.0,403.5254,403.6029,403.3607,403.6029,33651.0
2023-05-23 15:30:00,416.59,416.8,416.51,416.71,26896.0,403.6126,403.816,403.5351,403.7288,26896.0
2023-05-23 15:35:00,416.73,416.87,416.49,416.65,68833.0,403.7482,403.8838,403.5157,403.6707,68833.0
2023-05-23 15:40:00,416.6,416.75,416.47,416.72,32087.0,403.6222,403.7676,403.4963,403.7385,32087.0
2023-05-23 15:45:00,416.72,416.89,416.5,416.64,23873.0,403.7385,403.9032,403.5254,403.661,23873.0
2023-05-23 15:50:00,416.64,416.65,416.12,416.19,79991.0,403.661,403.6707,403.1572,403.225,79991.0
2023-05-23 15:55:00,416.21,416.31,415.88,415.92,178388.0,403.2444,403.3413,402.9247,402.9634,178388.0
2023-05-24 09:30:00,414.24,414.27,413.59,414.1,101334.0,401.3358,401.3648,400.706,401.2001,101334.0
2023-05-24 09:35:00,414.03,414.07,413.63,413.64,29960.0,401.1323,401.1711,400.7448,400.7545,29960.0
2023-05-24 09:40:00,413.64,413.79,413.52,413.56,19241.0,400.7545,400.8998,400.6382,400.6769,19241.0
2023-05-24 09:45:00,413.52,413.57,413.14,413.28,16883.0,400.6382,400.6866,400.27,400.4057,16883.0
2023-05-24 09:50:00,413.23,413.34,412.81,412.83,32293.0,400.3572,400.4638,399.9503,399.9697,32293.0
2023-05-24 09:55:00,412.85,413.19,412.77,412.92,24783.0,399.9891,400.3185,399.9116,400.0569,24783.0
2023-05-24 10:00:00,412.94,413.16,412.6,412.68,35103.0,400.0763,400.2894,399.7469,399.8244,35103.0
2023-05-24 10:05:00,412.67,412.67,412.35,412.39,20283.0,399.8147,399.8147,399.5046,399.5434,20283.0
2023-05-24 10:10:00,412.44,412.84,412.41,412.84,37458.0,399.5918,399.9794,399.5628,399.9794,37458.0
2023-05-24 10:15:00,412.84,413.01,412.46,412.77,28131.0,399.9794,400.1441,399.6112,399.9116,28131.0
2023-05-24 10:20:00,412.8,412.92,412.13,412.13,24405.0,399.9406,400.0569,399.2915,399.2915,24405.0
2023-05-24 10:25:00,412.22,412.61,412.14,412.47,17200.0,399.3787,399.7565,399.3012,399.6209,17200.0
2023-05-24 10:30:00,412.44,412.81,412.43,412.75,30315.0,399.5918,399.9503,399.5821,399.8922,30315.0
2023-05-24 10:35:00,412.71,412.87,412.54,412.74,20766.0,399.8534,400.0084,399.6887,399.8825,20766.0
2023-05-24 10:40:00,412.74,412.96,412.41,412.71,24481.0,399.8825,400.0956,399.5628,399.8534,24481.0
2023-05-24 10:45:00,412.68,412.96,412.32,412.45,47716.0,399.8244,400.0956,399.4756,399.6015,47716.0
2023-05-24 10:50:00,412.47,412.47,412.1,412.22,23182.0,399.6209,399.6209,399.2624,399.3787,23182.0
2023-05-24 10:55:00,412.25,412.35,412.16,412.25,17306.0,399.4078,399.5046,399.3206,399.4078,17306.0
2023-05-24 11:00:00,412.26,412.32,411.96,412.24,28485.0,399.4174,399.4756,399.1268,399.3981,28485.0
2023-05-24 11:05:00,412.27,412.51,412.04,412.29,22419.0,399.4271,399.6597,399.2043,399.4465,22419.0
2023-05-24 11:10:00,412.29,412.55,412.15,412.28,37989.0,399.4465,399.6984,399.3109,399.4368,37989.0
2023-05-24 11:15:00,412.26,412.58,412.2,412.46,14444.0,399.4174,399.7275,399.3593,399.6112,14444.0
2023-05-24 11:20:00,412.47,413.23,412.43,413.23,30349.0,399.6209,400.3572,399.5821,400.3572,30349.0
2023-05-24 11:25:00,413.15,413.67,412.85,413.0,54293.0,400.2797,400.7835,399.9891,400.1344,54293.0
2023-05-24 11:30:00,413.02,413.19,412.65,412.78,58143.0,400.1538,400.3185,399.7953,399.9212,58143.0
2023-05-24 11:35:00,412.79,412.85,412.62,412.78,22649.0,399.9309,399.9891,399.7662,399.9212,22649.0
2023-05-24 11:40:00,412.79,412.86,412.0,412.25,43753.0,399.9309,399.9988,399.1655,399.4078,43753.0
2023-05-24 11:45:00,412.2,412.65,412.13,412.5,42330.0,399.3593,399.7953,399.2915,399.65,42330.0
2023-05-24 11:50:00,412.52,412.69,412.28,412.34,38719.0,399.6693,399.8341,399.4368,399.495,38719.0
2023-05-24 11:55:00,412.32,412.4,412.17,412.22,13696.0,399.4756,399.5531,399.3302,399.3787,13696.0
2023-05-24 12:00:00,412.23,412.67,412.23,412.59,26650.0,399.3884,399.8147,399.3884,399.7372,26650.0
2023-05-24 12:05:00,412.63,412.75,412.48,412.54,48641.0,399.7759,399.8922,399.6306,399.6887,48641.0
2023-05-24 12:10:00,412.55,412.55,412.06,412.4,45915.0,399.6984,399.6984,399.2237,399.5531,45915.0
2023-05-24 12:15:00,412.34,412.34,411.84,411.99,17373.0,399.495,399.495,399.0105,399.1559,17373.0
2023-05-24 12:20:00,412.0,412.06,411.67,411.82,18935.0,399.1655,399.2237,398.8458,398.9912,18935.0
2023-05-24 12:25:00,411.83,411.96,411.77,411.82,13508.0,399.0008,399.1268,398.9427,398.9912,13508.0
2023-05-24 12:30:00,411.85,412.04,411.69,411.99,14236.0,399.0202,399.2043,398.8652,399.1559,14236.0
2023-05-24 12:35:00,412.0,412.15,411.88,412.15,13941.0,399.1655,399.3109,399.0493,399.3109,13941.0
2023-05-24 12:40:00,412.18,412.44,412.1,412.13,27463.0,399.3399,399.5918,399.2624,399.2915,27463.0
2023-05-24 12:45:00,412.2,412.34,412.08,412.15,12919.0,399.3593,399.495,399.2431,399.3109,12919.0
2023-05-24 12:50:00,412.18,412.41,412.17,412.32,18031.0,399.3399,399.5628,399.3302,399.4756,18031.0
2023-05-24 12:55:00,412.35,412.46,412.29,412.4,16122.0,399.5046,399.6112,399.4465,399.5531,16122.0
2023-05-24 13:00:00,412.37,412.4,412.11,412.24,23972.0,399.524,399.5531,399.2721,399.3981,23972.0
2023-05-24 13:05:00,412.08,412.37,411.98,412.14,15487.0,399.2431,399.524,399.1462,399.3012,15487.0
2023-05-24 13:10:00,412.08,412.12,411.8,411.9,10890.0,399.2431,399.2818,398.9718,399.0687,10890.0
2023-05-24 13:15:00,411.87,412.3,411.82,412.3,7555.0,399.0396,399.4562,398.9912,399.4562,7555.0
2023-05-24 13:20:00,412.27,412.76,412.26,412.41,33322.0,399.4271,399.9019,399.4174,399.5628,33322.0
2023-05-24 13:25:00,412.38,412.39,412.15,412.28,15723.0,399.5337,399.5434,399.3109,399.4368,15723.0
2023-05-24 13:30:00,412.24,412.63,412.24,412.63,17274.0,399.3981,399.7759,399.3981,399.7759,17274.0
2023-05-24 13:35:00,412.64,412.88,412.63,412.84,19823.0,399.7856,400.0181,399.7759,399.9794,19823.0
2023-05-24 13:40:00,412.85,413.1,412.84,413.1,15308.0,399.9891,400.2313,399.9794,400.2313,15308.0
2023-05-24 13:45:00,413.15,413.31,412.77,412.84,47539.0,400.2797,400.4347,399.9116,399.9794,47539.0
2023-05-24 13:50:00,412.85,413.09,412.78,412.98,11136.0,399.9891,400.2216,399.9212,400.115,11136.0
2023-05-24 13:55:00,413.0,413.03,412.83,412.97,11476.0,400.1344,400.1635,399.9697,400.1053,11476.0
2023-05-24 14:00:00,412.99,413.32,412.46,412.53,36078.0,400.1247,400.4444,399.6112,399.679,36078.0
2023-05-24 14:05:00,412.55,412.91,412.49,412.49,40006.0,399.6984,400.0472,399.6403,399.6403,40006.0
2023-05-24 14:10:00,412.49,412.7,412.28,412.63,36670.0,399.6403,399.8437,399.4368,399.7759,36670.0
2023-05-24 14:15:00,412.62,412.81,412.42,412.54,15135.0,399.7662,399.9503,399.5725,399.6887,15135.0
2023-05-24 14:20:00,412.54,412.55,412.29,412.53,17152.0,399.6887,399.6984,399.4465,399.679,17152.0
2023-05-24 14:25:00,412.57,412.57,411.97,412.12,15991.0,399.7178,399.7178,399.1365,399.2818,15991.0
2023-05-24 14:30:00,412.07,412.26,411.93,412.25,30591.0,399.2334,399.4174,399.0977,399.4078,30591.0
2023-05-24 14:35:00,412.29,412.67,412.21,412.58,16566.0,399.4465,399.8147,399.369,399.7275,16566.0
2023-05-24 14:40:00,412.6,412.77,412.53,412.55,21065.0,399.7469,399.9116,399.679,399.6984,21065.0
2023-05-24 14:45:00,412.57,412.8,412.48,412.5,18338.0,399.7178,399.9406,399.6306,399.65,18338.0
2023-05-24 14:50:00,412.45,412.66,412.11,412.26,40269.0,399.6015,399.805,399.2721,399.4174,40269.0
2023-05-24 14:55:00,412.24,412.28,412.05,412.23,17969.0,399.3981,399.4368,399.214,399.3884,17969.0
2023-05-24 15:00:00,412.23,412.23,411.99,412.02,30362.0,399.3884,399.3884,399.1559,399.1849,30362.0
2023-05-24 15:05:00,412.04,412.47,412.04,412.38,18784.0,399.2043,399.6209,399.2043,399.5337,18784.0
2023-05-24 15:10:00,412.35,412.7,412.31,412.7,10217.0,399.5046,399.8437,399.4659,399.8437,10217.0
2023-05-24 15:15:00,412.66,413.57,412.66,413.51,54219.0,399.805,400.6866,399.805,400.6285,54219.0
2023-05-24 15:20:00,413.58,414.13,413.44,413.78,74576.0,400.6963,401.2292,400.5607,400.8901,74576.0
2023-05-24 15:25:00,413.81,414.04,413.72,413.8,26294.0,400.9192,401.142,400.832,400.9095,26294.0
2023-05-24 15:30:00,413.83,414.59,413.8,414.12,73234.0,400.9385,401.6749,400.9095,401.2195,73234.0
2023-05-24 15:35:00,414.1,414.1,413.37,413.73,34416.0,401.2001,401.2001,400.4929,400.8417,34416.0
2023-05-24 15:40:00,413.8,413.85,413.25,413.31,44323.0,400.9095,400.9579,400.3766,400.4347,44323.0
2023-05-24 15:45:00,413.27,413.5,412.99,413.39,45782.0,400.396,400.6188,400.1247,400.5122,45782.0
2023-05-24 15:50:00,413.34,413.34,412.56,412.9,65744.0,400.4638,400.4638,399.7081,400.0375,65744.0
2023-05-24 15:55:00,412.95,413.06,412.55,412.87,159948.0,400.086,400.1925,399.6984,400.0084,159948.0
2023-05-25 09:30:00,416.52,416.63,415.06,415.25,101947.0,403.5447,403.6513,402.1302,402.3143,101947.0
2023-05-25 09:35:00,415.14,415.39,414.43,414.49,42103.0,402.2077,402.4499,401.5198,401.578,42103.0
2023-05-25 09:40:00,414.56,415.21,414.56,415.17,39313.0,401.6458,402.2755,401.6458,402.2368,39313.0
2023-05-25 09:45:00,415.22,415.59,414.5,414.58,80591.0,402.2852,402.6437,401.5877,401.6652,80591.0
2023-05-25 09:50:00,414.63,414.85,414.41,414.84,16029.0,401.7136,401.9268,401.5005,401.9171,16029.0
2023-05-25 09:55:00,414.83,415.19,414.79,415.03,13722.0,401.9074,402.2562,401.8686,402.1012,13722.0
2023-05-25 10:00:00,414.95,415.62,414.95,415.35,25862.0,402.0236,402.6728,402.0236,402.4112,25862.0
2023-05-25 10:05:00,415.38,415.59,414.64,414.76,50224.0,402.4403,402.6437,401.7233,401.8396,50224.0
2023-05-25 10:10:00,414.62,414.69,414.39,414.59,22750.0,401.7039,401.7717,401.4811,401.6749,22750.0
2023-05-25 10:15:00,414.52,414.98,414.41,414.53,16351.0,401.607,402.0527,401.5005,401.6167,16351.0
2023-05-25 10:20:00,414.47,414.56,414.21,414.35,18159.0,401.5586,401.6458,401.3067,401.4423,18159.0
2023-05-25 10:25:00,414.34,415.08,414.34,414.95,19838.0,401.4326,402.1496,401.4326,402.0236,19838.0
2023-05-25 10:30:00,414.96,415.03,414.55,414.85,23079.0,402.0333,402.1012,401.6361,401.9268,23079.0
2023-05-25 10:35:00,414.86,415.23,414.66,415.23,14747.0,401.9365,402.2949,401.7427,402.2949,14747.0
2023-05-25 10:40:00,415.36,415.57,415.18,415.51,26395.0,402.4209,402.6243,402.2465,402.5662,26395.0
2023-05-25 10:45:00,415.52,415.8,415.33,415.44,19279.0,402.5759,402.8472,402.3918,402.4984,19279.0
2023-05-25 10:50:00,415.5,415.59,415.27,415.45,42296.0,402.5565,402.6437,402.3337,402.5081,42296.0
2023-05-25 10:55:00,415.44,415.63,415.33,415.55,11694.0,402.4984,402.6825,402.3918,402.605,11694.0
2023-05-25 11:00:00,415.63,415.81,415.51,415.77,11725.0,402.6825,402.8569,402.5662,402.8181,11725.0
2023-05-25 11:05:00,415.77,416.11,415.77,416.01,28843.0,402.8181,403.1475,402.8181,403.0506,28843.0
2023-05-25 11:10:00,416.02,416.41,416.02,416.26,45169.0,403.0603,403.4382,403.0603,403.2928,45169.0
2023-05-25 11:15:00,416.29,416.45,415.44,415.59,70940.0,403.3219,403.4769,402.4984,402.6437,70940.0
2023-05-25 11:20:00,415.52,415.71,415.38,415.59,37069.0,402.5759,402.76,402.4403,402.6437,37069.0
2023-05-25 11:25:00,415.56,415.66,415.36,415.4,32605.0,402.6146,402.7115,402.4209,402.4596,32605.0
2023-05-25 11:30:00,415.41,415.48,414.98,415.02,19308.0,402.4693,402.5371,402.0527,402.0915,19308.0
2023-05-25 11:35:00,414.95,415.01,414.77,414.81,22163.0,402.0236,402.0818,401.8493,401.888,22163.0
2023-05-25 11:40:00,414.82,414.82,414.42,414.57,28532.0,401.8977,401.8977,401.5102,401.6555,28532.0
2023-05-25 11:45:00,414.52,414.76,414.51,414.68,21857.0,401.607,401.8396,401.5974,401.7621,21857.0
2023-05-25 11:50:00,414.64,415.03,414.53,414.56,59091.0,401.7233,402.1012,401.6167,401.6458,59091.0
2023-05-25 11:55:00,414.56,414.87,414.5,414.8,19593.0,401.6458,401.9461,401.5877,401.8783,19593.0
2023-05-25 12:00:00,414.93,415.33,414.93,415.3,19152.0,402.0043,402.3918,402.0043,402.3627,19152.0
2023-05-25 12:05:00,415.29,415.39,415.2,415.28,39072.0,402.3531,402.4499,402.2659,402.3434,39072.0
2023-05-25 12:10:00,415.32,415.74,415.32,415.71,17645.0,402.3821,402.789,402.3821,402.76,17645.0
2023-05-25 12:15:00,415.72,415.96,415.63,415.96,18927.0,402.7697,403.0022,402.6825,403.0022,18927.0
2023-05-25 12:20:00,415.97,416.37,415.9,415.97,49378.0,403.0119,403.3994,402.9441,403.0119,49378.0
2023-05-25 12:25:00,415.97,416.07,415.67,415.99,52713.0,403.0119,403.1088,402.7212,403.0312,52713.0
2023-05-25 12:30:00,416.01,416.13,415.4,415.47,89550.0,403.0506,403.1669,402.4596,402.5274,89550.0
2023-05-25 12:35:00,415.43,415.73,415.43,415.73,17969.0,402.4887,402.7793,402.4887,402.7793,17969.0
2023-05-25 12:40:00,415.8,416.11,415.8,415.92,18573.0,402.8472,403.1475,402.8472,402.9634,18573.0
2023-05-25 12:45:00,415.86,415.93,415.72,415.88,20335.0,402.9053,402.9731,402.7697,402.9247,20335.0
2023-05-25 12:50:00,415.88,416.03,415.69,415.72,11525.0,402.9247,403.07,402.7406,402.7697,11525.0
2023-05-25 12:55:00,415.7,416.09,415.41,415.49,30250.0,402.7503,403.1281,402.4693,402.5468,30250.0
2023-05-25 13:00:00,415.52,415.67,415.29,415.53,13351.0,402.5759,402.7212,402.3531,402.5856,13351.0
2023-05-25 13:05:00,415.44,415.72,415.31,415.56,14888.0,402.4984,402.7697,402.3724,402.6146,14888.0
2023-05-25 13:10:00,415.56,415.85,415.55,415.77,10277.0,402.6146,402.8956,402.605,402.8181,10277.0
2023-05-25 13:15:00,415.8,416.23,415.8,416.11,27687.0,402.8472,403.2638,402.8472,403.1475,27687.0
2023-05-25 13:20:00,416.18,416.26,416.1,416.23,12804.0,403.2153,403.2928,403.1378,403.2638,12804.0
2023-05-25 13:25:00,416.26,416.75,416.21,416.57,38940.0,403.2928,403.7676,403.2444,403.5932,38940.0
2023-05-25 13:30:00,416.51,416.91,416.47,416.69,32957.0,403.5351,403.9226,403.4963,403.7094,32957.0
2023-05-25 13:35:00,416.71,416.72,416.43,416.63,15195.0,403.7288,403.7385,403.4575,403.6513,15195.0
2023-05-25 13:40:00,416.66,416.71,416.47,416.56,16057.0,403.6804,403.7288,403.4963,403.5835,16057.0
2023-05-25 13:45:00,416.56,416.75,416.46,416.74,10704.0,403.5835,403.7676,403.4866,403.7579,10704.0
2023-05-25 13:50:00,416.75,416.76,416.35,416.43,14232.0,403.7676,403.7773,403.38,403.4575,14232.0
2023-05-25 13:55:00,416.45,416.8,416.37,416.78,9123.0,403.4769,403.816,403.3994,403.7966,9123.0
2023-05-25 14:00:00,416.83,417.97,416.83,417.27,73989.0,403.8451,404.9496,403.8451,404.2714,73989.0
2023-05-25 14:05:00,417.3,417.3,416.62,416.7,18801.0,404.3004,404.3004,403.6416,403.7191,18801.0
2023-05-25 14:10:00,416.75,417.02,416.68,417.02,14076.0,403.7676,404.0292,403.6998,404.0292,14076.0
2023-05-25 14:15:00,416.99,417.38,416.96,417.25,16542.0,404.0001,404.3779,403.971,404.252,16542.0
2023-05-25 14:20:00,417.28,417.3,416.94,417.03,16656.0,404.2811,404.3004,403.9517,404.0389,16656.0
2023-05-25 14:25:00,417.01,417.27,416.89,416.91,37692.0,404.0195,404.2714,403.9032,403.9226,37692.0
2023-05-25 14:30:00,416.95,416.95,416.1,416.38,15108.0,403.9613,403.9613,403.1378,403.4091,15108.0
2023-05-25 14:35:00,416.37,416.37,415.9,416.19,22963.0,403.3994,403.3994,402.9441,403.225,22963.0
2023-05-25 14:40:00,416.13,416.3,415.85,416.04,94161.0,403.1669,403.3316,402.8956,403.0797,94161.0
2023-05-25 14:45:00,416.0,416.11,415.66,415.78,27051.0,403.0409,403.1475,402.7115,402.8278,27051.0
2023-05-25 14:50:00,415.77,416.17,415.77,416.07,31789.0,402.8181,403.2056,402.8181,403.1088,31789.0
2023-05-25 14:55:00,416.09,416.12,415.83,415.93,17571.0,403.1281,403.1572,402.8762,402.9731,17571.0
2023-05-25 15:00:00,415.99,416.26,415.89,416.26,15269.0,403.0312,403.2928,402.9344,403.2928,15269.0
2023-05-25 15:05:00,416.31,416.71,416.27,416.71,14459.0,403.3413,403.7288,403.3025,403.7288,14459.0
2023-05-25 15:10:00,416.78,417.03,416.68,416.69,18264.0,403.7966,404.0389,403.6998,403.7094,18264.0
2023-05-25 15:15:00,416.71,416.76,416.4,416.6,27333.0,403.7288,403.7773,403.4285,403.6222,27333.0
2023-05-25 15:20:00,416.58,416.86,416.54,416.79,27488.0,403.6029,403.8741,403.5641,403.8063,27488.0
2023-05-25 15:25:00,416.76,417.35,416.59,417.13,33941.0,403.7773,404.3489,403.6126,404.1357,33941.0
2023-05-25 15:30:00,417.14,417.5,416.94,417.06,50951.0,404.1454,404.4942,403.9517,404.0679,50951.0
2023-05-25 15:35:00,417.05,417.3,416.82,417.18,38638.0,404.0582,404.3004,403.8354,404.1842,38638.0
2023-05-25 15:40:00,417.19,417.5,417.06,417.35,23562.0,404.1939,404.4942,404.0679,404.3489,23562.0
2023-05-25 15:45:00,417.34,417.46,416.86,417.01,35574.0,404.3392,404.4555,403.8741,404.0195,35574.0
2023-05-25 15:50:00,416.94,417.04,416.5,416.53,38032.0,403.9517,404.0485,403.5254,403.5544,38032.0
2023-05-25 15:55:00,416.54,416.66,416.38,416.48,106935.0,403.5641,403.6804,403.4091,403.506,106935.0
2023-05-26 09:30:00,417.18,418.14,417.09,417.74,105982.0,404.1842,405.1143,404.097,404.7267,105982.0
2023-05-26 09:35:00,417.77,418.27,417.42,418.23,247472.0,404.7558,405.2402,404.4167,405.2015,247472.0
2023-05-26 09:40:00,418.24,419.16,418.24,419.0,67227.0,405.2112,406.1025,405.2112,405.9475,67227.0
2023-05-26 09:45:00,419.02,419.25,418.78,418.85,36372.0,405.9669,406.1897,405.7343,405.8022,36372.0
2023-05-26 09:50:00,418.89,418.96,418.68,418.94,58684.0,405.8409,405.9087,405.6375,405.8894,58684.0
2023-05-26 09:55:00,419.03,419.09,418.54,418.77,66499.0,405.9765,406.0347,405.5018,405.7246,66499.0
2023-05-26 10:00:00,418.89,419.53,418.73,419.13,60485.0,405.8409,406.461,405.6859,406.0734,60485.0
2023-05-26 10:05:00,419.12,419.79,419.08,419.77,42708.0,406.0637,406.7129,406.025,406.6935,42708.0
2023-05-26 10:10:00,419.84,419.86,419.41,419.6,40896.0,406.7613,406.7807,406.3447,406.5288,40896.0
2023-05-26 10:15:00,419.67,420.13,419.63,420.13,45449.0,406.5966,407.0423,406.5579,407.0423,45449.0
2023-05-26 10:20:00,420.13,420.42,420.07,420.41,30710.0,407.0423,407.3232,406.9842,407.3136,30710.0
2023-05-26 10:25:00,420.42,421.03,420.42,421.03,47981.0,407.3232,407.9142,407.3232,407.9142,47981.0
2023-05-26 10:30:00,421.07,421.26,420.75,420.98,41440.0,407.953,408.1371,407.643,407.8658,41440.0
2023-05-26 10:35:00,420.99,421.28,420.88,421.1,38136.0,407.8755,408.1565,407.7689,407.9821,38136.0
2023-05-26 10:40:00,421.15,421.67,421.01,421.09,83247.0,408.0305,408.5343,407.8949,407.9724,83247.0
2023-05-26 10:45:00,421.16,421.48,420.9,421.41,37168.0,408.0402,408.3502,407.7883,408.2824,37168.0
2023-05-26 10:50:00,421.39,421.49,420.94,421.34,41385.0,408.263,408.3599,407.827,408.2146,41385.0
2023-05-26 10:55:00,421.34,421.51,421.23,421.23,23811.0,408.2146,408.3793,408.108,408.108,23811.0
2023-05-26 11:00:00,421.23,421.58,420.96,421.08,79946.0,408.108,408.4471,407.8464,407.9627,79946.0
2023-05-26 11:05:00,421.05,421.12,420.67,420.8,31860.0,407.9336,408.0014,407.5655,407.6914,31860.0
2023-05-26 11:10:00,420.8,420.84,420.27,420.76,36270.0,407.6914,407.7302,407.1779,407.6527,36270.0
2023-05-26 11:15:00,420.78,420.84,420.54,420.58,30906.0,407.672,407.7302,407.4395,407.4783,30906.0
2023-05-26 11:20:00,420.68,420.82,420.13,420.31,53296.0,407.5751,407.7108,407.0423,407.2167,53296.0
2023-05-26 11:25:00,420.3,420.7,420.2,420.4,43900.0,407.207,407.5945,407.1101,407.3039,43900.0
2023-05-26 11:30:00,420.41,420.73,420.39,420.56,25954.0,407.3136,407.6236,407.2942,407.4589,25954.0
2023-05-26 11:35:00,420.56,420.71,420.42,420.55,26096.0,407.4589,407.6042,407.3232,407.4492,26096.0
2023-05-26 11:40:00,420.61,421.16,420.56,421.05,39621.0,407.5073,408.0402,407.4589,407.9336,39621.0
2023-05-26 11:45:00,421.1,421.25,420.81,421.18,36077.0,407.9821,408.1274,407.7011,408.0596,36077.0
2023-05-26 11:50:00,421.18,421.32,421.01,421.08,20189.0,408.0596,408.1952,407.8949,407.9627,20189.0
2023-05-26 11:55:00,421.06,421.13,420.82,420.9,22611.0,407.9433,408.0111,407.7108,407.7883,22611.0
2023-05-26 12:00:00,420.91,421.19,420.87,421.19,34469.0,407.798,408.0693,407.7592,408.0693,34469.0
2023-05-26 12:05:00,421.23,421.37,421.12,421.28,27941.0,408.108,408.2437,408.0014,408.1565,27941.0
2023-05-26 12:10:00,421.28,421.37,421.04,421.19,26434.0,408.1565,408.2437,407.9239,408.0693,26434.0
2023-05-26 12:15:00,421.18,421.29,420.98,421.14,18966.0,408.0596,408.1661,407.8658,408.0208,18966.0
2023-05-26 12:20:00,421.1,421.49,421.1,421.38,24424.0,407.9821,408.3599,407.9821,408.2533,24424.0
2023-05-26 12:25:00,421.4,421.69,421.28,421.69,33151.0,408.2727,408.5537,408.1565,408.5537,33151.0
2023-05-26 12:30:00,421.66,421.74,421.49,421.49,24320.0,408.5246,408.6021,408.3599,408.3599,24320.0
2023-05-26 12:35:00,421.5,421.72,421.5,421.66,38123.0,408.3696,408.5828,408.3696,408.5246,38123.0
2023-05-26 12:40:00,421.63,421.77,421.58,421.74,22636.0,408.4956,408.6312,408.4471,408.6021,22636.0
2023-05-26 12:45:00,421.76,421.82,421.54,421.61,37933.0,408.6215,408.6796,408.4084,408.4762,37933.0
2023-05-26 12:50:00,421.62,421.74,421.47,421.56,53963.0,408.4859,408.6021,408.3405,408.4277,53963.0
2023-05-26 12:55:00,421.55,421.7,421.46,421.58,27185.0,408.418,408.5634,408.3309,408.4471,27185.0
2023-05-26 13:00:00,421.63,421.86,421.61,421.75,38059.0,408.4956,408.7184,408.4762,408.6118,38059.0
2023-05-26 13:05:00,421.74,421.88,421.74,421.8,27840.0,408.6021,408.7378,408.6021,408.6603,27840.0
2023-05-26 13:10:00,421.78,421.86,421.7,421.74,27582.0,408.6409,408.7184,408.5634,408.6021,27582.0
2023-05-26 13:15:00,421.75,421.78,421.17,421.44,40254.0,408.6118,408.6409,408.0499,408.3115,40254.0
2023-05-26 13:20:00,421.44,421.64,421.42,421.53,44880.0,408.3115,408.5052,408.2921,408.3987,44880.0
2023-05-26 13:25:00,421.49,421.55,421.32,421.43,41678.0,408.3599,408.418,408.1952,408.3018,41678.0
2023-05-26 13:30:00,421.5,421.7,421.39,421.7,30286.0,408.3696,408.5634,408.263,408.5634,30286.0
2023-05-26 13:35:00,421.67,421.68,421.33,421.5,30872.0,408.5343,408.544,408.2049,408.3696,30872.0
2023-05-26 13:40:00,421.53,421.53,421.06,421.1,28067.0,408.3987,408.3987,407.9433,407.9821,28067.0
2023-05-26 13:45:00,421.12,421.34,421.06,421.34,35028.0,408.0014,408.2146,407.9433,408.2146,35028.0
2023-05-26 13:50:00,421.33,421.39,421.17,421.17,8892.0,408.2049,408.263,408.0499,408.0499,8892.0
2023-05-26 13:55:00,421.2,421.48,421.18,421.44,15844.0,408.079,408.3502,408.0596,408.3115,15844.0
2023-05-26 14:00:00,421.45,421.54,421.17,421.21,41816.0,408.3212,408.4084,408.0499,408.0886,41816.0
2023-05-26 14:05:00,421.22,421.29,420.92,420.98,21600.0,408.0983,408.1661,407.8077,407.8658,21600.0
2023-05-26 14:10:00,420.98,421.3,420.98,421.26,37765.0,407.8658,408.1758,407.8658,408.1371,37765.0
2023-05-26 14:15:00,421.22,421.51,421.11,421.39,38471.0,408.0983,408.3793,407.9918,408.263,38471.0
2023-05-26 14:20:00,421.33,421.6,421.33,421.55,23195.0,408.2049,408.4665,408.2049,408.418,23195.0
2023-05-26 14:25:00,421.55,421.8,421.47,421.65,28234.0,408.418,408.6603,408.3405,408.5149,28234.0
2023-05-26 14:30:00,421.71,421.84,421.62,421.76,16498.0,408.5731,408.699,408.4859,408.6215,16498.0
2023-05-26 14:35:00,421.85,422.12,421.79,422.0,43634.0,408.7087,408.9703,408.6506,408.854,43634.0
2023-05-26 14:40:00,422.0,422.07,421.9,422.03,23886.0,408.854,408.9218,408.7571,408.8831,23886.0
2023-05-26 14:45:00,422.04,422.23,422.02,422.17,18086.0,408.8928,409.0769,408.8734,409.0187,18086.0
2023-05-26 14:50:00,422.18,422.31,422.12,422.29,33840.0,409.0284,409.1544,408.9703,409.135,33840.0
2023-05-26 14:55:00,422.27,422.36,421.9,421.99,39365.0,409.1156,409.2028,408.7571,408.8443,39365.0
2023-05-26 15:00:00,422.0,422.52,421.99,422.37,53828.0,408.854,409.3578,408.8443,409.2125,53828.0
2023-05-26 15:05:00,422.3,422.47,422.28,422.46,56523.0,409.1447,409.3094,409.1253,409.2997,56523.0
2023-05-26 15:10:00,422.5,422.63,422.2,422.44,28794.0,409.3385,409.4644,409.0478,409.2803,28794.0
2023-05-26 15:15:00,422.42,422.51,422.32,422.35,42124.0,409.2609,409.3481,409.1641,409.1931,42124.0
2023-05-26 15:20:00,422.34,422.43,422.1,422.13,29302.0,409.1834,409.2706,408.9509,408.98,29302.0
2023-05-26 15:25:00,422.15,422.29,421.91,422.0,51019.0,408.9994,409.135,408.7668,408.854,51019.0
2023-05-26 15:30:00,422.01,422.24,421.95,422.1,31971.0,408.8637,409.0866,408.8056,408.9509,31971.0
2023-05-26 15:35:00,422.09,422.14,421.75,421.91,26494.0,408.9412,408.9897,408.6118,408.7668,26494.0
2023-05-26 15:40:00,421.89,422.28,421.8,422.22,40484.0,408.7475,409.1253,408.6603,409.0672,40484.0
2023-05-26 15:45:00,422.19,422.34,422.02,422.17,41053.0,409.0381,409.1834,408.8734,409.0187,41053.0
2023-05-26 15:50:00,422.07,422.1,421.66,422.1,97480.0,408.9218,408.9509,408.5246,408.9509,97480.0
2023-05-26 15:55:00,422.16,422.37,421.76,421.86,291880.0,409.009,409.2125,408.6215,408.7184,291880.0
2023-05-30 09:30:00,423.91,424.43,423.78,424.29,163491.0,410.7045,411.2083,410.5786,411.0727,163491.0
2023-05-30 09:35:00,424.27,424.31,423.8,423.96,77728.0,411.0533,411.0921,410.598,410.753,77728.0
2023-05-30 09:40:00,423.96,424.22,423.49,423.65,85767.0,410.753,411.0049,410.2976,410.4526,85767.0
2023-05-30 09:45:00,423.65,423.81,423.32,423.69,56016.0,410.4526,410.6076,410.1329,410.4914,56016.0
2023-05-30 09:50:00,423.66,423.88,423.03,423.05,55989.0,410.4623,410.6755,409.8519,409.8713,55989.0
2023-05-30 09:55:00,423.03,423.23,422.96,423.22,48066.0,409.8519,410.0457,409.7841,410.036,48066.0
2023-05-30 10:00:00,423.18,423.28,422.33,422.59,68133.0,409.9973,410.0942,409.1737,409.4256,68133.0
2023-05-30 10:05:00,422.46,422.98,422.34,422.91,39522.0,409.2997,409.8035,409.1834,409.7357,39522.0
2023-05-30 10:10:00,422.94,423.11,422.5,422.97,38555.0,409.7647,409.9295,409.3385,409.7938,38555.0
2023-05-30 10:15:00,422.92,423.53,422.92,423.47,18247.0,409.7454,410.3364,409.7454,410.2782,18247.0
2023-05-30 10:20:00,423.55,423.85,422.86,422.89,36784.0,410.3557,410.6464,409.6872,409.7163,36784.0
2023-05-30 10:25:00,423.01,423.04,422.09,422.57,37305.0,409.8326,409.8616,408.9412,409.4063,37305.0
2023-05-30 10:30:00,422.55,423.13,422.32,422.56,42920.0,409.3869,409.9488,409.1641,409.3966,42920.0
2023-05-30 10:35:00,422.57,422.75,422.41,422.59,16757.0,409.4063,409.5807,409.2513,409.4256,16757.0
2023-05-30 10:40:00,422.5,422.79,422.5,422.56,22925.0,409.3385,409.6194,409.3385,409.3966,22925.0
2023-05-30 10:45:00,422.49,422.61,422.16,422.55,12632.0,409.3288,409.445,409.009,409.3869,12632.0
2023-05-30 10:50:00,422.59,422.9,422.48,422.57,28553.0,409.4256,409.726,409.3191,409.4063,28553.0
2023-05-30 10:55:00,422.62,422.86,422.49,422.54,19334.0,409.4547,409.6872,409.3288,409.3772,19334.0
2023-05-30 11:00:00,422.47,422.9,422.42,422.88,23432.0,409.3094,409.726,409.2609,409.7066,23432.0
2023-05-30 11:05:00,422.92,422.96,422.59,422.73,71529.0,409.7454,409.7841,409.4256,409.5613,71529.0
2023-05-30 11:10:00,422.68,422.75,422.45,422.59,16066.0,409.5128,409.5807,409.29,409.4256,16066.0
2023-05-30 11:15:00,422.59,422.6,421.95,422.09,31228.0,409.4256,409.4353,408.8056,408.9412,31228.0
2023-05-30 11:20:00,422.05,422.09,421.55,421.68,43665.0,408.9025,408.9412,408.418,408.544,43665.0
2023-05-30 11:25:00,421.65,422.31,421.58,422.3,18681.0,408.5149,409.1544,408.4471,409.1447,18681.0
2023-05-30 11:30:00,422.28,422.45,422.2,422.34,17625.0,409.1253,409.29,409.0478,409.1834,17625.0
2023-05-30 11:35:00,422.34,422.8,422.25,422.74,16047.0,409.1834,409.6291,409.0962,409.571,16047.0
2023-05-30 11:40:00,422.76,422.87,422.47,422.52,16194.0,409.5904,409.6969,409.3094,409.3578,16194.0
2023-05-30 11:45:00,422.37,422.68,422.37,422.59,23152.0,409.2125,409.5128,409.2125,409.4256,23152.0
2023-05-30 11:50:00,422.59,422.59,422.28,422.44,12989.0,409.4256,409.4256,409.1253,409.2803,12989.0
2023-05-30 11:55:00,422.46,422.62,422.4,422.61,7382.0,409.2997,409.4547,409.2416,409.445,7382.0
2023-05-30 12:00:00,422.52,422.58,422.27,422.32,17959.0,409.3578,409.416,409.1156,409.1641,17959.0
2023-05-30 12:05:00,422.31,422.33,421.99,422.19,19726.0,409.1544,409.1737,408.8443,409.0381,19726.0
2023-05-30 12:10:00,422.19,422.36,422.0,422.2,12257.0,409.0381,409.2028,408.854,409.0478,12257.0
2023-05-30 12:15:00,422.2,422.38,422.05,422.25,6698.0,409.0478,409.2222,408.9025,409.0962,6698.0
2023-05-30 12:20:00,422.29,422.35,422.13,422.33,9847.0,409.135,409.1931,408.98,409.1737,9847.0
2023-05-30 12:25:00,422.33,422.44,421.89,422.02,14981.0,409.1737,409.2803,408.7475,408.8734,14981.0
2023-05-30 12:30:00,421.87,422.2,421.85,422.04,21809.0,408.7281,409.0478,408.7087,408.8928,21809.0
2023-05-30 12:35:00,422.03,422.24,421.68,421.68,27116.0,408.8831,409.0866,408.544,408.544,27116.0
2023-05-30 12:40:00,421.65,421.65,421.39,421.6,37411.0,408.5149,408.5149,408.263,408.4665,37411.0
2023-05-30 12:45:00,421.58,421.91,421.53,421.91,10604.0,408.4471,408.7668,408.3987,408.7668,10604.0
2023-05-30 12:50:00,421.92,422.33,421.86,422.25,12472.0,408.7765,409.1737,408.7184,409.0962,12472.0
2023-05-30 12:55:00,422.28,422.41,422.14,422.38,8575.0,409.1253,409.2513,408.9897,409.2222,8575.0
2023-05-30 13:00:00,422.39,422.39,422.07,422.13,15491.0,409.2319,409.2319,408.9218,408.98,15491.0
2023-05-30 13:05:00,422.11,422.14,421.77,421.85,23262.0,408.9606,408.9897,408.6312,408.7087,23262.0
2023-05-30 13:10:00,421.86,422.12,421.82,421.89,10394.0,408.7184,408.9703,408.6796,408.7475,10394.0
2023-05-30 13:15:00,421.86,422.1,421.77,421.99,21046.0,408.7184,408.9509,408.6312,408.8443,21046.0
2023-05-30 13:20:00,421.98,422.12,421.87,421.87,8640.0,408.8347,408.9703,408.7281,408.7281,8640.0
2023-05-30 13:25:00,421.91,421.91,421.22,421.28,17091.0,408.7668,408.7668,408.0983,408.1565,17091.0
2023-05-30 13:30:00,421.26,421.67,420.9,421.53,29208.0,408.1371,408.5343,407.7883,408.3987,29208.0
2023-05-30 13:35:00,421.45,421.52,421.25,421.26,8579.0,408.3212,408.389,408.1274,408.1371,8579.0
2023-05-30 13:40:00,421.29,421.52,421.22,421.33,14562.0,408.1661,408.389,408.0983,408.2049,14562.0
2023-05-30 13:45:00,421.25,421.5,421.19,421.5,12550.0,408.1274,408.3696,408.0693,408.3696,12550.0
2023-05-30 13:50:00,421.47,421.67,420.98,421.1,14156.0,408.3405,408.5343,407.8658,407.9821,14156.0
2023-05-30 13:55:00,421.07,421.07,420.8,420.85,17798.0,407.953,407.953,407.6914,407.7399,17798.0
2023-05-30 14:00:00,420.88,421.01,420.64,420.66,27207.0,407.7689,407.8949,407.5364,407.5558,27207.0
2023-05-30 14:05:00,420.64,420.88,420.62,420.74,17884.0,407.5364,407.7689,407.517,407.6333,17884.0
2023-05-30 14:10:00,420.72,421.04,420.72,420.99,25213.0,407.6139,407.9239,407.6139,407.8755,25213.0
2023-05-30 14:15:00,420.95,421.36,420.87,421.32,23441.0,407.8367,408.234,407.7592,408.1952,23441.0
2023-05-30 14:20:00,421.36,421.79,421.27,421.75,21083.0,408.234,408.6506,408.1468,408.6118,21083.0
2023-05-30 14:25:00,421.73,422.02,421.73,421.92,19484.0,408.5924,408.8734,408.5924,408.7765,19484.0
2023-05-30 14:30:00,421.94,422.32,421.93,422.22,44461.0,408.7959,409.1641,408.7862,409.0672,44461.0
2023-05-30 14:35:00,422.23,422.41,422.17,422.4,27990.0,409.0769,409.2513,409.0187,409.2416,27990.0
2023-05-30 14:40:00,422.41,422.78,422.4,422.78,29779.0,409.2513,409.6097,409.2416,409.6097,29779.0
2023-05-30 14:45:00,422.78,422.83,422.32,422.34,42872.0,409.6097,409.6582,409.1641,409.1834,42872.0
2023-05-30 14:50:00,422.36,422.52,422.02,422.51,32486.0,409.2028,409.3578,408.8734,409.3481,32486.0
2023-05-30 14:55:00,422.54,422.62,422.07,422.1,21407.0,409.3772,409.4547,408.9218,408.9509,21407.0
2023-05-30 15:00:00,422.06,422.18,421.8,422.03,33681.0,408.9122,409.0284,408.6603,408.8831,33681.0
2023-05-30 15:05:00,422.0,422.1,421.76,422.1,26812.0,408.854,408.9509,408.6215,408.9509,26812.0
2023-05-30 15:10:00,422.01,422.16,421.69,421.85,19569.0,408.8637,409.009,408.5537,408.7087,19569.0
2023-05-30 15:15:00,421.86,422.02,421.66,421.96,38649.0,408.7184,408.8734,408.5246,408.8153,38649.0
2023-05-30 15:20:00,422.0,422.13,421.88,422.01,15076.0,408.854,408.98,408.7378,408.8637,15076.0
2023-05-30 15:25:00,422.03,422.28,422.02,422.14,18330.0,408.8831,409.1253,408.8734,408.9897,18330.0
2023-05-30 15:30:00,422.15,422.45,422.15,422.37,15989.0,408.9994,409.29,408.9994,409.2125,15989.0
2023-05-30 15:35:00,422.34,422.37,422.08,422.19,41132.0,409.1834,409.2125,408.9315,409.0381,41132.0
2023-05-30 15:40:00,422.16,422.23,422.0,422.08,23916.0,409.009,409.0769,408.854,408.9315,23916.0
2023-05-30 15:45:00,422.08,422.44,422.07,422.25,22076.0,408.9315,409.2803,408.9218,409.0962,22076.0
2023-05-30 15:50:00,422.2,422.2,421.48,421.56,48850.0,409.0478,409.0478,408.3502,408.4277,48850.0
2023-05-30 15:55:00,421.55,422.23,421.47,421.99,156487.0,408.418,409.0769,408.3405,408.8443,156487.0
2023-05-31 09:30:00,420.1,420.65,420.0,420.09,148751.0,407.0132,407.5461,406.9163,407.0035,148751.0
2023-05-31 09:35:00,420.1,420.47,419.91,420.44,33906.0,407.0132,407.3717,406.8291,407.3426,33906.0
2023-05-31 09:40:00,420.41,420.69,420.34,420.65,20335.0,407.3136,407.5848,407.2457,407.5461,20335.0
2023-05-31 09:45:00,420.7,421.07,420.07,420.32,88463.0,407.5945,407.953,406.9842,407.2264,88463.0
2023-05-31 09:50:00,420.22,420.59,419.95,420.1,18220.0,407.1295,407.488,406.8679,407.0132,18220.0
2023-05-31 09:55:00,420.17,420.17,419.97,419.99,12979.0,407.081,407.081,406.8873,406.9066,12979.0
2023-05-31 10:00:00,420.05,420.1,419.65,419.98,29977.0,406.9648,407.0132,406.5772,406.897,29977.0
2023-05-31 10:05:00,419.93,419.99,419.52,419.64,16551.0,406.8485,406.9066,406.4513,406.5675,16551.0
2023-05-31 10:10:00,419.55,419.59,419.18,419.29,29288.0,406.4804,406.5191,406.1219,406.2284,29288.0
2023-05-31 10:15:00,419.32,419.33,418.87,419.07,25350.0,406.2575,406.2672,405.8215,406.0153,25350.0
2023-05-31 10:20:00,418.98,419.1,418.79,418.79,22363.0,405.9281,406.0444,405.744,405.744,22363.0
2023-05-31 10:25:00,418.8,418.8,418.33,418.73,53946.0,405.7537,405.7537,405.2984,405.6859,53946.0
2023-05-31 10:30:00,418.61,418.8,418.39,418.4,35839.0,405.5696,405.7537,405.3565,405.3662,35839.0
2023-05-31 10:35:00,418.42,418.58,418.15,418.46,33989.0,405.3856,405.5406,405.124,405.4243,33989.0
2023-05-31 10:40:00,418.44,418.6,418.31,418.4,19665.0,405.4049,405.5599,405.279,405.3662,19665.0
2023-05-31 10:45:00,418.53,418.82,418.53,418.65,18462.0,405.4921,405.7731,405.4921,405.6084,18462.0
2023-05-31 10:50:00,418.68,418.81,418.6,418.71,31043.0,405.6375,405.7634,405.5599,405.6665,31043.0
2023-05-31 10:55:00,418.68,419.07,418.56,418.69,60740.0,405.6375,406.0153,405.5212,405.6471,60740.0
2023-05-31 11:00:00,418.72,418.89,418.48,418.66,17117.0,405.6762,405.8409,405.4437,405.6181,17117.0
2023-05-31 11:05:00,418.59,418.65,418.3,418.46,23392.0,405.5503,405.6084,405.2693,405.4243,23392.0
2023-05-31 11:10:00,418.44,418.54,418.3,418.35,21481.0,405.4049,405.5018,405.2693,405.3177,21481.0
2023-05-31 11:15:00,418.4,418.48,418.26,418.34,13127.0,405.3662,405.4437,405.2305,405.308,13127.0
2023-05-31 11:20:00,418.36,418.59,418.36,418.49,13779.0,405.3274,405.5503,405.3274,405.4534,13779.0
2023-05-31 11:25:00,418.52,418.58,418.11,418.11,13079.0,405.4824,405.5406,405.0852,405.0852,13079.0
2023-05-31 11:30:00,418.08,418.34,418.07,418.23,51964.0,405.0561,405.308,405.0465,405.2015,51964.0
2023-05-31 11:35:00,418.25,418.54,418.15,418.22,14933.0,405.2208,405.5018,405.124,405.1918,14933.0
2023-05-31 11:40:00,418.24,418.59,418.21,418.51,11812.0,405.2112,405.5503,405.1821,405.4727,11812.0
2023-05-31 11:45:00,418.5,418.61,418.4,418.58,31997.0,405.4631,405.5696,405.3662,405.5406,31997.0
2023-05-31 11:50:00,418.58,418.92,418.39,418.92,31014.0,405.5406,405.87,405.3565,405.87,31014.0
2023-05-31 11:55:00,418.9,418.92,418.47,418.6,19365.0,405.8506,405.87,405.434,405.5599,19365.0
2023-05-31 12:00:00,418.58,419.01,418.58,419.0,14048.0,405.5406,405.9572,405.5406,405.9475,14048.0
2023-05-31 12:05:00,419.02,419.02,418.4,418.71,17043.0,405.9669,405.9669,405.3662,405.6665,17043.0
2023-05-31 12:10:00,418.72,418.85,418.62,418.75,24405.0,405.6762,405.8022,405.5793,405.7053,24405.0
2023-05-31 12:15:00,418.76,418.93,418.59,418.66,40990.0,405.715,405.8797,405.5503,405.6181,40990.0
2023-05-31 12:20:00,418.66,418.82,418.56,418.82,19214.0,405.6181,405.7731,405.5212,405.7731,19214.0
2023-05-31 12:25:00,418.79,418.82,418.61,418.64,13465.0,405.744,405.7731,405.5696,405.5987,13465.0
2023-05-31 12:30:00,418.62,418.83,418.51,418.78,18462.0,405.5793,405.7828,405.4727,405.7343,18462.0
2023-05-31 12:35:00,418.81,418.83,418.5,418.54,10716.0,405.7634,405.7828,405.4631,405.5018,10716.0
2023-05-31 12:40:00,418.53,418.91,418.53,418.79,11783.0,405.4921,405.8603,405.4921,405.744,11783.0
2023-05-31 12:45:00,418.78,419.19,418.71,419.08,24064.0,405.7343,406.1316,405.6665,406.025,24064.0
2023-05-31 12:50:00,419.03,419.03,418.29,418.68,31643.0,405.9765,405.9765,405.2596,405.6375,31643.0
2023-05-31 12:55:00,418.69,418.95,418.66,418.88,13039.0,405.6471,405.899,405.6181,405.8312,13039.0
2023-05-31 13:00:00,418.91,418.97,418.76,418.94,17729.0,405.8603,405.9184,405.715,405.8894,17729.0
2023-05-31 13:05:00,418.94,419.15,418.89,419.15,9832.0,405.8894,406.0928,405.8409,406.0928,9832.0
2023-05-31 13:10:00,419.15,419.27,419.03,419.03,10353.0,406.0928,406.2091,405.9765,405.9765,10353.0
2023-05-31 13:15:00,419.14,419.24,418.97,419.03,8237.0,406.0831,406.18,405.9184,405.9765,8237.0
2023-05-31 13:20:00,418.97,419.22,418.88,419.07,14112.0,405.9184,406.1606,405.8312,406.0153,14112.0
2023-05-31 13:25:00,419.15,419.42,419.11,419.38,16431.0,406.0928,406.3544,406.0541,406.3156,16431.0
2023-05-31 13:30:00,419.47,419.72,419.42,419.63,20188.0,406.4028,406.6451,406.3544,406.5579,20188.0
2023-05-31 13:35:00,419.72,419.98,419.24,419.9,43097.0,406.6451,406.897,406.18,406.8194,43097.0
2023-05-31 13:40:00,419.99,420.31,419.99,420.04,38466.0,406.9066,407.2167,406.9066,406.9551,38466.0
2023-05-31 13:45:00,420.06,420.17,419.61,419.66,51229.0,406.9745,407.081,406.5385,406.5869,51229.0
2023-05-31 13:50:00,419.68,420.08,419.68,419.93,81669.0,406.6063,406.9938,406.6063,406.8485,81669.0
2023-05-31 13:55:00,419.94,420.2,419.93,420.16,83144.0,406.8582,407.1101,406.8485,407.0713,83144.0
2023-05-31 14:00:00,420.24,420.24,419.88,420.1,108545.0,407.1489,407.1489,406.8001,407.0132,108545.0
2023-05-31 14:05:00,420.14,420.34,420.05,420.32,175158.0,407.052,407.2457,406.9648,407.2264,175158.0
2023-05-31 14:10:00,420.3,420.48,420.18,420.45,54480.0,407.207,407.3814,407.0907,407.3523,54480.0
2023-05-31 14:15:00,420.47,420.57,420.08,420.38,66014.0,407.3717,407.4686,406.9938,407.2845,66014.0
2023-05-31 14:20:00,420.35,420.38,420.18,420.27,22486.0,407.2554,407.2845,407.0907,407.1779,22486.0
2023-05-31 14:25:00,420.3,420.5,420.15,420.46,13591.0,407.207,407.4008,407.0617,407.362,13591.0
2023-05-31 14:30:00,420.42,420.49,420.12,420.13,62557.0,407.3232,407.3911,407.0326,407.0423,62557.0
2023-05-31 14:35:00,420.14,420.54,420.13,420.39,37961.0,407.052,407.4395,407.0423,407.2942,37961.0
2023-05-31 14:40:00,420.39,420.43,420.23,420.36,31544.0,407.2942,407.3329,407.1392,407.2651,31544.0
2023-05-31 14:45:00,420.37,420.46,420.08,420.19,26789.0,407.2748,407.362,406.9938,407.1004,26789.0
2023-05-31 14:50:00,420.18,420.18,419.45,419.81,60822.0,407.0907,407.0907,406.3835,406.7323,60822.0
2023-05-31 14:55:00,419.9,420.08,419.8,420.0,17291.0,406.8194,406.9938,406.7226,406.9163,17291.0
2023-05-31 15:00:00,419.95,420.03,419.67,419.85,22163.0,406.8679,406.9454,406.5966,406.771,22163.0
2023-05-31 15:05:00,419.86,419.86,419.6,419.78,21844.0,406.7807,406.7807,406.5288,406.7032,21844.0
2023-05-31 15:10:00,419.77,419.96,419.64,419.87,19039.0,406.6935,406.8776,406.5675,406.7904,19039.0
2023-05-31 15:15:00,419.91,419.96,419.73,419.79,22255.0,406.8291,406.8776,406.6547,406.7129,22255.0
2023-05-31 15:20:00,419.75,420.07,419.69,420.02,29641.0,406.6741,406.9842,406.616,406.9357,29641.0
2023-05-31 15:25:00,419.99,420.08,419.8,420.08,19012.0,406.9066,406.9938,406.7226,406.9938,19012.0
2023-05-31 15:30:00,419.99,420.26,419.88,420.2,15774.0,406.9066,407.1682,406.8001,407.1101,15774.0
2023-05-31 15:35:00,420.25,420.36,420.15,420.21,16414.0,407.1585,407.2651,407.0617,407.1198,16414.0
2023-05-31 15:40:00,420.21,420.84,420.2,420.8,26645.0,407.1198,407.7302,407.1101,407.6914,26645.0
2023-05-31 15:45:00,420.8,421.01,420.58,420.7,59225.0,407.6914,407.8949,407.4783,407.5945,59225.0
2023-05-31 15:50:00,420.74,420.76,419.77,419.84,182162.0,407.6333,407.6527,406.6935,406.7613,182162.0
2023-05-31 15:55:00,419.8,420.03,419.43,419.66,436148.0,406.7226,406.9454,406.3641,406.5869,436148.0
2023-06-01 09:30:00,419.96,420.12,419.01,419.11,86541.0,406.8776,407.0326,405.9572,406.0541,86541.0
2023-06-01 09:35:00,419.06,419.5,418.91,419.48,25438.0,406.0056,406.4319,405.8603,406.4125,25438.0
2023-06-01 09:40:00,419.47,419.48,418.96,419.15,41723.0,406.4028,406.4125,405.9087,406.0928,41723.0
2023-06-01 09:45:00,419.15,419.17,418.77,419.03,26446.0,406.0928,406.1122,405.7246,405.9765,26446.0
2023-06-01 09:50:00,419.07,419.13,418.7,418.93,22245.0,406.0153,406.0734,405.6568,405.8797,22245.0
2023-06-01 09:55:00,418.93,419.23,418.78,419.01,21972.0,405.8797,406.1703,405.7343,405.9572,21972.0
2023-06-01 10:00:00,419.17,419.91,419.14,419.73,28345.0,406.1122,406.8291,406.0831,406.6547,28345.0
2023-06-01 10:05:00,419.72,420.13,419.7,419.94,32291.0,406.6451,407.0423,406.6257,406.8582,32291.0
2023-06-01 10:10:00,419.96,420.38,419.92,420.31,23837.0,406.8776,407.2845,406.8388,407.2167,23837.0
2023-06-01 10:15:00,420.35,420.6,419.75,419.88,46303.0,407.2554,407.4976,406.6741,406.8001,46303.0
2023-06-01 10:20:00,419.87,419.88,419.35,419.45,19488.0,406.7904,406.8001,406.2866,406.3835,19488.0
2023-06-01 10:25:00,419.43,419.93,419.26,419.88,35774.0,406.3641,406.8485,406.1994,406.8001,35774.0
2023-06-01 10:30:00,419.89,420.0,419.73,419.88,6770.0,406.8098,406.9163,406.6547,406.8001,6770.0
2023-06-01 10:35:00,419.9,420.34,419.86,420.28,17032.0,406.8194,407.2457,406.7807,407.1876,17032.0
2023-06-01 10:40:00,420.32,421.14,420.32,421.06,21025.0,407.2264,408.0208,407.2264,407.9433,21025.0
2023-06-01 10:45:00,421.11,421.61,420.86,421.13,88804.0,407.9918,408.4762,407.7495,408.0111,88804.0
2023-06-01 10:50:00,421.15,421.39,421.09,421.34,22404.0,408.0305,408.263,407.9724,408.2146,22404.0
2023-06-01 10:55:00,421.4,421.43,421.15,421.31,13954.0,408.2727,408.3018,408.0305,408.1855,13954.0
2023-06-01 11:00:00,421.29,421.34,421.06,421.27,8749.0,408.1661,408.2146,407.9433,408.1468,8749.0
2023-06-01 11:05:00,421.25,421.46,421.14,421.21,30725.0,408.1274,408.3309,408.0208,408.0886,30725.0
2023-06-01 11:10:00,421.19,421.72,421.14,421.65,15408.0,408.0693,408.5828,408.0208,408.5149,15408.0
2023-06-01 11:15:00,421.68,422.17,421.67,421.83,20138.0,408.544,409.0187,408.5343,408.6893,20138.0
2023-06-01 11:20:00,421.81,421.93,421.59,421.93,21714.0,408.6699,408.7862,408.4568,408.7862,21714.0
2023-06-01 11:25:00,421.97,422.18,421.84,422.02,18160.0,408.825,409.0284,408.699,408.8734,18160.0
2023-06-01 11:30:00,422.07,422.33,421.97,422.22,14133.0,408.9218,409.1737,408.825,409.0672,14133.0
2023-06-01 11:35:00,422.28,422.41,422.06,422.11,15505.0,409.1253,409.2513,408.9122,408.9606,15505.0
2023-06-01 11:40:00,422.15,422.56,422.12,422.43,41746.0,408.9994,409.3966,408.9703,409.2706,41746.0
2023-06-01 11:45:00,422.42,422.71,422.42,422.65,45353.0,409.2609,409.5419,409.2609,409.4838,45353.0
2023-06-01 11:50:00,422.7,422.91,422.6,422.75,20360.0,409.5322,409.7357,409.4353,409.5807,20360.0
2023-06-01 11:55:00,422.76,422.97,422.67,422.94,11840.0,409.5904,409.7938,409.5032,409.7647,11840.0
2023-06-01 12:00:00,422.96,423.39,422.96,423.14,44079.0,409.7841,410.2007,409.7841,409.9585,44079.0
2023-06-01 12:05:00,423.07,423.21,423.0,423.14,20651.0,409.8907,410.0263,409.8229,409.9585,20651.0
2023-06-01 12:10:00,423.16,423.25,423.05,423.18,15998.0,409.9779,410.0651,409.8713,409.9973,15998.0
2023-06-01 12:15:00,423.19,423.42,423.03,423.38,32420.0,410.007,410.2298,409.8519,410.191,32420.0
2023-06-01 12:20:00,423.35,423.69,423.35,423.53,16829.0,410.162,410.4914,410.162,410.3364,16829.0
2023-06-01 12:25:00,423.53,423.64,423.48,423.64,8542.0,410.3364,410.4429,410.2879,410.4429,8542.0
2023-06-01 12:30:00,423.65,423.71,423.43,423.45,88416.0,410.4526,410.5108,410.2395,410.2589,88416.0
2023-06-01 12:35:00,423.47,423.61,423.43,423.52,21896.0,410.2782,410.4139,410.2395,410.3267,21896.0
2023-06-01 12:40:00,423.49,423.55,423.38,423.38,9966.0,410.2976,410.3557,410.191,410.191,9966.0
2023-06-01 12:45:00,423.42,423.51,423.15,423.39,12034.0,410.2298,410.317,409.9682,410.2007,12034.0
2023-06-01 12:50:00,423.51,423.56,423.4,423.53,13668.0,410.317,410.3654,410.2104,410.3364,13668.0
2023-06-01 12:55:00,423.55,423.65,423.45,423.52,13695.0,410.3557,410.4526,410.2589,410.3267,13695.0
2023-06-01 13:00:00,423.65,423.65,423.4,423.42,13047.0,410.4526,410.4526,410.2104,410.2298,13047.0
2023-06-01 13:05:00,423.41,423.64,423.37,423.37,7084.0,410.2201,410.4429,410.1814,410.1814,7084.0
2023-06-01 13:10:00,423.32,423.65,423.31,423.64,13716.0,410.1329,410.4526,410.1232,410.4429,13716.0
2023-06-01 13:15:00,423.61,423.62,423.47,423.52,18757.0,410.4139,410.4236,410.2782,410.3267,18757.0
2023-06-01 13:20:00,423.5,423.78,423.24,423.4,34042.0,410.3073,410.5786,410.0554,410.2104,34042.0
2023-06-01 13:25:00,423.41,423.43,423.16,423.41,18961.0,410.2201,410.2395,409.9779,410.2201,18961.0
2023-06-01 13:30:00,423.4,423.42,423.23,423.33,13694.0,410.2104,410.2298,410.0457,410.1426,13694.0
2023-06-01 13:35:00,423.33,423.44,423.26,423.34,79118.0,410.1426,410.2492,410.0748,410.1523,79118.0
2023-06-01 13:40:00,423.31,423.47,423.26,423.47,10018.0,410.1232,410.2782,410.0748,410.2782,10018.0
2023-06-01 13:45:00,423.5,423.71,423.49,423.71,11641.0,410.3073,410.5108,410.2976,410.5108,11641.0
2023-06-01 13:50:00,423.73,423.88,423.64,423.88,8220.0,410.5301,410.6755,410.4429,410.6755,8220.0
2023-06-01 13:55:00,423.86,423.95,423.7,423.92,35411.0,410.6561,410.7433,410.5011,410.7142,35411.0
2023-06-01 14:00:00,423.93,423.93,423.64,423.82,34429.0,410.7239,410.7239,410.4429,410.6173,34429.0
2023-06-01 14:05:00,423.83,424.11,423.82,424.03,34066.0,410.627,410.8983,410.6173,410.8208,34066.0
2023-06-01 14:10:00,424.05,424.05,423.87,423.88,7586.0,410.8402,410.8402,410.6658,410.6755,7586.0
2023-06-01 14:15:00,424.01,424.05,423.71,423.78,69549.0,410.8014,410.8402,410.5108,410.5786,69549.0
2023-06-01 14:20:00,423.8,424.03,423.8,423.87,18864.0,410.598,410.8208,410.598,410.6658,18864.0
2023-06-01 14:25:00,423.93,424.05,423.85,423.94,6664.0,410.7239,410.8402,410.6464,410.7336,6664.0
2023-06-01 14:30:00,423.97,423.98,423.81,423.86,12857.0,410.7627,410.7723,410.6076,410.6561,12857.0
2023-06-01 14:35:00,423.84,423.93,423.69,423.79,15717.0,410.6367,410.7239,410.4914,410.5883,15717.0
2023-06-01 14:40:00,423.74,423.92,423.74,423.9,16083.0,410.5398,410.7142,410.5398,410.6948,16083.0
2023-06-01 14:45:00,423.85,424.05,423.79,423.98,28389.0,410.6464,410.8402,410.5883,410.7723,28389.0
2023-06-01 14:50:00,423.99,424.31,423.95,424.23,32635.0,410.782,411.0921,410.7433,411.0146,32635.0
2023-06-01 14:55:00,424.23,424.4,424.12,424.33,42702.0,411.0146,411.1793,410.908,411.1114,42702.0
2023-06-01 15:00:00,424.34,424.7,424.28,424.7,34415.0,411.1211,411.4699,411.063,411.4699,34415.0
2023-06-01 15:05:00,424.75,424.79,424.59,424.6,19069.0,411.5184,411.5571,411.3633,411.373,19069.0
2023-06-01 15:10:00,424.61,424.73,424.54,424.73,15087.0,411.3827,411.499,411.3149,411.499,15087.0
2023-06-01 15:15:00,424.75,424.8,424.5,424.51,29255.0,411.5184,411.5668,411.2761,411.2858,29255.0
2023-06-01 15:20:00,424.47,424.6,424.15,424.15,23468.0,411.2471,411.373,410.9371,410.9371,23468.0
2023-06-01 15:25:00,424.13,424.21,423.7,423.8,22505.0,410.9177,410.9952,410.5011,410.598,22505.0
2023-06-01 15:30:00,423.79,423.86,423.15,423.28,109845.0,410.5883,410.6561,409.9682,410.0942,109845.0
2023-06-01 15:35:00,423.21,423.28,422.79,422.9,47975.0,410.0263,410.0942,409.6194,409.726,47975.0
2023-06-01 15:40:00,422.83,423.2,422.75,423.11,42216.0,409.6582,410.0166,409.5807,409.9295,42216.0
2023-06-01 15:45:00,423.13,423.61,423.07,423.61,25607.0,409.9488,410.4139,409.8907,410.4139,25607.0
2023-06-01 15:50:00,423.61,423.61,423.02,423.3,57700.0,410.4139,410.4139,409.8423,410.1135,57700.0
2023-06-01 15:55:00,423.37,423.74,423.24,423.71,273887.0,410.1814,410.5398,410.0554,410.5108,273887.0
2023-06-02 09:30:00,426.37,427.55,426.37,427.5,104660.0,413.0879,414.2311,413.0879,414.1827,104660.0
2023-06-02 09:35:00,427.55,427.81,427.53,427.71,183223.0,414.2311,414.483,414.2118,414.3862,183223.0
2023-06-02 09:40:00,427.8,428.29,427.8,427.99,40616.0,414.4733,414.9481,414.4733,414.6574,40616.0
2023-06-02 09:45:00,427.97,428.01,427.05,427.32,252336.0,414.6381,414.6768,413.7467,414.0083,252336.0
2023-06-02 09:50:00,427.34,427.52,427.07,427.24,46757.0,414.0277,414.2021,413.7661,413.9308,46757.0
2023-06-02 09:55:00,427.25,427.37,426.21,426.29,40548.0,413.9405,414.0567,412.9329,413.0104,40548.0
2023-06-02 10:00:00,426.25,426.73,425.88,426.64,38330.0,412.9716,413.4367,412.6132,413.3495,38330.0
2023-06-02 10:05:00,426.63,427.01,426.61,426.7,39885.0,413.3398,413.708,413.3204,413.4076,39885.0
2023-06-02 10:10:00,426.81,427.68,426.81,427.59,38431.0,413.5142,414.3571,413.5142,414.2699,38431.0
2023-06-02 10:15:00,427.55,427.75,427.03,427.23,36422.0,414.2311,414.4249,413.7273,413.9211,36422.0
2023-06-02 10:20:00,427.27,427.55,426.85,426.87,25672.0,413.9599,414.2311,413.5529,413.5723,25672.0
2023-06-02 10:25:00,426.84,427.52,426.68,427.44,35970.0,413.5433,414.2021,413.3882,414.1246,35970.0
2023-06-02 10:30:00,427.46,427.57,427.06,427.34,27615.0,414.1439,414.2505,413.7564,414.0277,27615.0
2023-06-02 10:35:00,427.34,427.97,427.31,427.91,35281.0,414.0277,414.6381,413.9986,414.5799,35281.0
2023-06-02 10:40:00,428.0,428.19,427.7,428.16,28939.0,414.6671,414.8512,414.3765,414.8221,28939.0
2023-06-02 10:45:00,428.19,428.66,428.16,428.42,38842.0,414.8512,415.3066,414.8221,415.074,38842.0
2023-06-02 10:50:00,428.44,428.61,428.18,428.5,30587.0,415.0934,415.2581,414.8415,415.1515,30587.0
2023-06-02 10:55:00,428.49,428.8,428.46,428.78,27583.0,415.1419,415.4422,415.1128,415.4228,27583.0
2023-06-02 11:00:00,428.8,429.49,428.78,429.41,55460.0,415.4422,416.1107,415.4228,416.0332,55460.0
2023-06-02 11:05:00,429.43,429.43,428.93,429.13,34494.0,416.0526,416.0526,415.5681,415.7619,34494.0
2023-06-02 11:10:00,429.09,429.37,429.09,429.2,27524.0,415.7232,415.9944,415.7232,415.8297,27524.0
2023-06-02 11:15:00,429.17,429.37,429.17,429.22,39183.0,415.8007,415.9944,415.8007,415.8491,39183.0
2023-06-02 11:20:00,429.28,429.6,429.27,429.41,21236.0,415.9072,416.2173,415.8976,416.0332,21236.0
2023-06-02 11:25:00,429.38,429.63,429.33,429.54,21703.0,416.0041,416.2463,415.9557,416.1591,21703.0
2023-06-02 11:30:00,429.54,429.63,429.3,429.37,33149.0,416.1591,416.2463,415.9266,415.9944,33149.0
2023-06-02 11:35:00,429.32,429.32,428.93,428.99,20378.0,415.946,415.946,415.5681,415.6263,20378.0
2023-06-02 11:40:00,428.99,429.28,428.98,429.17,43452.0,415.6263,415.9072,415.6166,415.8007,43452.0
2023-06-02 11:45:00,429.16,429.16,428.82,428.92,31727.0,415.791,415.791,415.4616,415.5585,31727.0
2023-06-02 11:50:00,428.92,429.1,428.69,429.1,27682.0,415.5585,415.7329,415.3356,415.7329,27682.0
2023-06-02 11:55:00,429.12,429.48,429.06,429.38,66527.0,415.7522,416.101,415.6941,416.0041,66527.0
2023-06-02 12:00:00,429.41,429.48,429.13,429.17,28652.0,416.0332,416.101,415.7619,415.8007,28652.0
2023-06-02 12:05:00,429.17,429.43,429.14,429.22,197245.0,415.8007,416.0526,415.7716,415.8491,197245.0
2023-06-02 12:10:00,429.27,429.33,428.99,429.05,54974.0,415.8976,415.9557,415.6263,415.6844,54974.0
2023-06-02 12:15:00,429.05,429.08,428.88,429.0,44218.0,415.6844,415.7135,415.5197,415.636,44218.0
2023-06-02 12:20:00,429.0,429.26,428.96,429.18,63676.0,415.636,415.8879,415.5972,415.8104,63676.0
2023-06-02 12:25:00,429.19,429.41,429.16,429.41,49655.0,415.82,416.0332,415.791,416.0332,49655.0
2023-06-02 12:30:00,429.43,429.53,429.27,429.41,14163.0,416.0526,416.1495,415.8976,416.0332,14163.0
2023-06-02 12:35:00,429.49,429.63,429.44,429.61,16327.0,416.1107,416.2463,416.0623,416.227,16327.0
2023-06-02 12:40:00,429.6,429.66,429.38,429.62,21299.0,416.2173,416.2754,416.0041,416.2367,21299.0
2023-06-02 12:45:00,429.65,430.04,429.62,429.81,21618.0,416.2657,416.6436,416.2367,416.4207,21618.0
2023-06-02 12:50:00,429.84,429.97,429.84,429.97,44700.0,416.4498,416.5758,416.4498,416.5758,44700.0
2023-06-02 12:55:00,429.98,430.08,429.87,429.97,15492.0,416.5854,416.6823,416.4789,416.5758,15492.0
2023-06-02 13:00:00,429.97,429.97,429.72,429.82,30636.0,416.5758,416.5758,416.3335,416.4304,30636.0
2023-06-02 13:05:00,429.85,430.11,429.84,430.0,20057.0,416.4595,416.7114,416.4498,416.6048,20057.0
2023-06-02 13:10:00,429.98,429.98,429.64,429.7,15711.0,416.5854,416.5854,416.256,416.3142,15711.0
2023-06-02 13:15:00,429.78,430.03,429.72,429.91,32912.0,416.3917,416.6339,416.3335,416.5176,32912.0
2023-06-02 13:20:00,429.98,430.31,429.98,430.2,14422.0,416.5854,416.9052,416.5854,416.7986,14422.0
2023-06-02 13:25:00,430.23,430.33,430.16,430.22,14576.0,416.8277,416.9245,416.7598,416.818,14576.0
2023-06-02 13:30:00,430.22,430.29,429.94,430.0,24647.0,416.818,416.8858,416.5467,416.6048,24647.0
2023-06-02 13:35:00,430.01,430.05,429.84,429.96,53172.0,416.6145,416.6533,416.4498,416.5661,53172.0
2023-06-02 13:40:00,429.97,429.97,429.71,429.84,18937.0,416.5758,416.5758,416.3239,416.4498,18937.0
2023-06-02 13:45:00,429.85,430.0,429.65,429.94,62150.0,416.4595,416.6048,416.2657,416.5467,62150.0
2023-06-02 13:50:00,429.95,430.01,429.85,429.96,20965.0,416.5564,416.6145,416.4595,416.5661,20965.0
2023-06-02 13:55:00,429.97,430.11,429.88,430.11,21891.0,416.5758,416.7114,416.4886,416.7114,21891.0
2023-06-02 14:00:00,430.06,430.21,429.98,430.05,105743.0,416.6629,416.8083,416.5854,416.6533,105743.0
2023-06-02 14:05:00,430.03,430.03,429.41,429.67,28414.0,416.6339,416.6339,416.0332,416.2851,28414.0
2023-06-02 14:10:00,429.67,429.68,429.49,429.49,23774.0,416.2851,416.2948,416.1107,416.1107,23774.0
2023-06-02 14:15:00,429.47,429.64,429.47,429.61,28885.0,416.0913,416.256,416.0913,416.227,28885.0
2023-06-02 14:20:00,429.59,429.99,429.59,429.94,19754.0,416.2076,416.5951,416.2076,416.5467,19754.0
2023-06-02 14:25:00,429.94,430.0,429.77,429.88,22825.0,416.5467,416.6048,416.382,416.4886,22825.0
2023-06-02 14:30:00,429.87,430.18,429.84,430.03,23985.0,416.4789,416.7792,416.4498,416.6339,23985.0
2023-06-02 14:35:00,430.01,430.23,429.95,430.18,30491.0,416.6145,416.8277,416.5564,416.7792,30491.0
2023-06-02 14:40:00,430.2,430.24,430.08,430.22,22721.0,416.7986,416.8373,416.6823,416.818,22721.0
2023-06-02 14:45:00,430.21,430.4,430.2,430.28,17638.0,416.8083,416.9924,416.7986,416.8761,17638.0
2023-06-02 14:50:00,430.29,430.35,430.17,430.17,16186.0,416.8858,416.9439,416.7695,416.7695,16186.0
2023-06-02 14:55:00,430.15,430.27,430.02,430.26,32514.0,416.7501,416.8664,416.6242,416.8567,32514.0
2023-06-02 15:00:00,430.29,430.61,430.29,430.55,25178.0,416.8858,417.1958,416.8858,417.1377,25178.0
2023-06-02 15:05:00,430.53,430.67,430.29,430.3,17002.0,417.1183,417.2539,416.8858,416.8955,17002.0
2023-06-02 15:10:00,430.32,430.46,430.19,430.39,40118.0,416.9148,417.0505,416.7889,416.9827,40118.0
2023-06-02 15:15:00,430.43,430.61,430.43,430.54,46199.0,417.0214,417.1958,417.0214,417.128,46199.0
2023-06-02 15:20:00,430.56,430.56,430.27,430.27,51947.0,417.1474,417.1474,416.8664,416.8664,51947.0
2023-06-02 15:25:00,430.26,430.26,430.02,430.03,20185.0,416.8567,416.8567,416.6242,416.6339,20185.0
2023-06-02 15:30:00,430.04,430.18,429.88,430.08,31670.0,416.6436,416.7792,416.4886,416.6823,31670.0
2023-06-02 15:35:00,430.06,430.24,430.04,430.14,30147.0,416.6629,416.8373,416.6436,416.7405,30147.0
2023-06-02 15:40:00,430.14,430.36,429.96,430.05,39426.0,416.7405,416.9536,416.5661,416.6533,39426.0
2023-06-02 15:45:00,430.03,430.3,429.93,430.2,30371.0,416.6339,416.8955,416.537,416.7986,30371.0
2023-06-02 15:50:00,430.16,430.19,429.89,430.13,120901.0,416.7598,416.7889,416.4982,416.7308,120901.0
2023-06-02 15:55:00,430.11,430.16,429.64,429.87,168095.0,416.7114,416.7598,416.256,416.4789,168095.0
2023-06-05 09:30:00,430.22,430.56,430.1,430.54,123273.0,416.818,417.1474,416.7017,417.128,123273.0
2023-06-05 09:35:00,430.42,431.11,430.41,430.75,52168.0,417.0117,417.6802,417.002,417.3315,52168.0
2023-06-05 09:40:00,430.73,431.1,430.62,430.98,35202.0,417.3121,417.6705,417.2055,417.5543,35202.0
2023-06-05 09:45:00,430.94,431.06,430.68,430.8,30374.0,417.5155,417.6318,417.2636,417.3799,30374.0
2023-06-05 09:50:00,430.76,430.93,430.33,430.33,11647.0,417.3411,417.5058,416.9245,416.9245,11647.0
2023-06-05 09:55:00,430.36,430.43,429.87,430.19,21949.0,416.9536,417.0214,416.4789,416.7889,21949.0
2023-06-05 10:00:00,430.29,431.38,430.23,430.57,35333.0,416.8858,417.9418,416.8277,417.1571,35333.0
2023-06-05 10:05:00,430.65,430.67,429.93,430.09,26953.0,417.2346,417.2539,416.537,416.692,26953.0
2023-06-05 10:10:00,430.11,430.41,429.71,429.82,38150.0,416.7114,417.002,416.3239,416.4304,38150.0
2023-06-05 10:15:00,429.93,430.12,429.6,429.89,25870.0,416.537,416.7211,416.2173,416.4982,25870.0
2023-06-05 10:20:00,429.91,430.06,429.65,429.88,34487.0,416.5176,416.6629,416.2657,416.4886,34487.0
2023-06-05 10:25:00,429.91,430.04,429.7,429.84,27520.0,416.5176,416.6436,416.3142,416.4498,27520.0
2023-06-05 10:30:00,429.87,430.27,429.74,430.2,30972.0,416.4789,416.8664,416.3529,416.7986,30972.0
2023-06-05 10:35:00,430.18,430.4,429.96,430.02,28385.0,416.7792,416.9924,416.5661,416.6242,28385.0
2023-06-05 10:40:00,430.04,430.38,429.96,430.37,45571.0,416.6436,416.973,416.5661,416.9633,45571.0
2023-06-05 10:45:00,430.38,430.74,430.33,430.59,45771.0,416.973,417.3218,416.9245,417.1764,45771.0
2023-06-05 10:50:00,430.62,430.84,430.48,430.66,47708.0,417.2055,417.4186,417.0699,417.2443,47708.0
2023-06-05 10:55:00,430.67,430.79,430.35,430.52,58190.0,417.2539,417.3702,416.9439,417.1086,58190.0
2023-06-05 11:00:00,430.48,430.79,430.4,430.41,54348.0,417.0699,417.3702,416.9924,417.002,54348.0
2023-06-05 11:05:00,430.41,430.75,430.35,430.75,63211.0,417.002,417.3315,416.9439,417.3315,63211.0
2023-06-05 11:10:00,430.8,430.8,430.49,430.51,57676.0,417.3799,417.3799,417.0796,417.0989,57676.0
2023-06-05 11:15:00,430.51,430.69,430.51,430.61,27059.0,417.0989,417.2733,417.0989,417.1958,27059.0
2023-06-05 11:20:00,430.62,430.65,430.36,430.58,23858.0,417.2055,417.2346,416.9536,417.1667,23858.0
2023-06-05 11:25:00,430.53,430.91,430.43,430.83,22885.0,417.1183,417.4865,417.0214,417.409,22885.0
2023-06-05 11:30:00,430.81,431.07,430.8,430.93,35855.0,417.3896,417.6415,417.3799,417.5058,35855.0
2023-06-05 11:35:00,430.94,430.95,430.56,430.77,53730.0,417.5155,417.5252,417.1474,417.3508,53730.0
2023-06-05 11:40:00,430.77,430.94,430.63,430.87,14922.0,417.3508,417.5155,417.2152,417.4477,14922.0
2023-06-05 11:45:00,430.88,430.95,430.82,430.93,15386.0,417.4574,417.5252,417.3993,417.5058,15386.0
2023-06-05 11:50:00,430.92,431.05,430.88,430.99,35404.0,417.4962,417.6221,417.4574,417.564,35404.0
2023-06-05 11:55:00,431.04,431.09,430.78,430.88,28599.0,417.6124,417.6609,417.3605,417.4574,28599.0
2023-06-05 12:00:00,430.89,430.99,430.46,430.49,21236.0,417.4671,417.564,417.0505,417.0796,21236.0
2023-06-05 12:05:00,430.5,430.96,430.5,430.95,27937.0,417.0892,417.5349,417.0892,417.5252,27937.0
2023-06-05 12:10:00,431.0,431.3,430.92,431.28,15963.0,417.5737,417.8643,417.4962,417.8449,15963.0
2023-06-05 12:15:00,431.3,431.39,431.18,431.24,19201.0,417.8643,417.9515,417.7481,417.8062,19201.0
2023-06-05 12:20:00,431.25,431.26,430.96,431.08,33076.0,417.8159,417.8256,417.5349,417.6512,33076.0
2023-06-05 12:25:00,430.98,431.25,430.96,431.19,17525.0,417.5543,417.8159,417.5349,417.7577,17525.0
2023-06-05 12:30:00,431.21,431.28,431.14,431.16,17638.0,417.7771,417.8449,417.7093,417.7287,17638.0
2023-06-05 12:35:00,431.17,431.21,431.04,431.15,28095.0,417.7384,417.7771,417.6124,417.719,28095.0
2023-06-05 12:40:00,431.13,431.27,431.1,431.24,23272.0,417.6996,417.8353,417.6705,417.8062,23272.0
2023-06-05 12:45:00,431.25,431.42,431.23,431.31,21554.0,417.8159,417.9806,417.7965,417.874,21554.0
2023-06-05 12:50:00,431.32,431.49,431.32,431.39,30924.0,417.8837,418.0484,417.8837,417.9515,30924.0
2023-06-05 12:55:00,431.39,431.51,431.31,431.51,16426.0,417.9515,418.0678,417.874,418.0678,16426.0
2023-06-05 13:00:00,431.46,431.57,431.26,431.31,16901.0,418.0193,418.1259,417.8256,417.874,16901.0
2023-06-05 13:05:00,431.32,431.51,431.26,431.51,14584.0,417.8837,418.0678,417.8256,418.0678,14584.0
2023-06-05 13:10:00,431.52,431.52,431.2,431.2,27614.0,418.0775,418.0775,417.7674,417.7674,27614.0
2023-06-05 13:15:00,431.18,431.21,430.87,431.07,33141.0,417.7481,417.7771,417.4477,417.6415,33141.0
2023-06-05 13:20:00,431.06,431.1,430.91,431.01,27746.0,417.6318,417.6705,417.4865,417.5834,27746.0
2023-06-05 13:25:00,431.01,431.01,430.23,430.45,97175.0,417.5834,417.5834,416.8277,417.0408,97175.0
2023-06-05 13:30:00,430.46,430.49,430.22,430.34,63209.0,417.0505,417.0796,416.818,416.9342,63209.0
2023-06-05 13:35:00,430.33,430.33,429.97,430.21,56752.0,416.9245,416.9245,416.5758,416.8083,56752.0
2023-06-05 13:40:00,430.2,430.28,430.07,430.15,21076.0,416.7986,416.8761,416.6726,416.7501,21076.0
2023-06-05 13:45:00,430.15,430.36,430.1,430.19,45793.0,416.7501,416.9536,416.7017,416.7889,45793.0
2023-06-05 13:50:00,430.23,430.23,430.08,430.13,16032.0,416.8277,416.8277,416.6823,416.7308,16032.0
2023-06-05 13:55:00,430.13,430.49,429.99,430.43,32567.0,416.7308,417.0796,416.5951,417.0214,32567.0
2023-06-05 14:00:00,430.45,430.47,430.23,430.33,26058.0,417.0408,417.0602,416.8277,416.9245,26058.0
2023-06-05 14:05:00,430.32,430.33,429.77,430.0,51272.0,416.9148,416.9245,416.382,416.6048,51272.0
2023-06-05 14:10:00,430.03,430.08,429.65,429.9,44433.0,416.6339,416.6823,416.2657,416.5079,44433.0
2023-06-05 14:15:00,429.85,430.11,429.77,430.06,16516.0,416.4595,416.7114,416.382,416.6629,16516.0
2023-06-05 14:20:00,430.04,430.2,429.9,430.1,25074.0,416.6436,416.7986,416.5079,416.7017,25074.0
2023-06-05 14:25:00,430.08,430.08,429.6,429.91,36293.0,416.6823,416.6823,416.2173,416.5176,36293.0
2023-06-05 14:30:00,429.95,429.99,428.31,428.52,105324.0,416.5564,416.5951,414.9675,415.1709,105324.0
2023-06-05 14:35:00,428.52,429.14,428.49,428.61,71688.0,415.1709,415.7716,415.1419,415.2581,71688.0
2023-06-05 14:40:00,428.61,429.09,428.57,428.99,27223.0,415.2581,415.7232,415.2194,415.6263,27223.0
2023-06-05 14:45:00,428.96,428.97,428.5,428.66,35442.0,415.5972,415.6069,415.1515,415.3066,35442.0
2023-06-05 14:50:00,428.63,429.32,428.32,429.3,51210.0,415.2775,415.946,414.9772,415.9266,51210.0
2023-06-05 14:55:00,429.27,429.62,429.26,429.57,49808.0,415.8976,416.2367,415.8879,416.1882,49808.0
2023-06-05 15:00:00,429.6,429.69,428.4,428.55,84915.0,416.2173,416.3045,415.0547,415.2,84915.0
2023-06-05 15:05:00,428.53,428.92,428.3,428.45,67774.0,415.1806,415.5585,414.9578,415.1031,67774.0
2023-06-05 15:10:00,428.43,429.21,428.4,429.16,44185.0,415.0837,415.8394,415.0547,415.791,44185.0
2023-06-05 15:15:00,429.12,429.24,428.9,429.0,48710.0,415.7522,415.8685,415.5391,415.636,48710.0
2023-06-05 15:20:00,429.02,429.34,428.99,429.32,29464.0,415.6553,415.9654,415.6263,415.946,29464.0
2023-06-05 15:25:00,429.3,429.3,428.93,429.11,34598.0,415.9266,415.9266,415.5681,415.7425,34598.0
2023-06-05 15:30:00,429.1,429.3,428.98,429.06,49542.0,415.7329,415.9266,415.6166,415.6941,49542.0
2023-06-05 15:35:00,429.08,429.33,428.92,429.28,40771.0,415.7135,415.9557,415.5585,415.9072,40771.0
2023-06-05 15:40:00,429.28,429.5,429.26,429.37,40117.0,415.9072,416.1204,415.8879,415.9944,40117.0
2023-06-05 15:45:00,429.37,429.47,429.1,429.44,63778.0,415.9944,416.0913,415.7329,416.0623,63778.0
2023-06-05 15:50:00,429.48,429.65,429.18,429.18,79888.0,416.101,416.2657,415.8104,415.8104,79888.0
2023-06-05 15:55:00,429.16,429.28,428.98,429.02,309813.0,415.791,415.9072,415.6166,415.6553,309813.0
2023-06-06 09:30:00,428.59,428.63,427.96,428.12,67241.0,415.2387,415.2775,414.6284,414.7834,67241.0
2023-06-06 09:35:00,428.13,428.23,427.92,428.15,24841.0,414.7931,414.89,414.5896,414.8124,24841.0
2023-06-06 09:40:00,428.18,428.48,428.15,428.42,20187.0,414.8415,415.1322,414.8124,415.074,20187.0
2023-06-06 09:45:00,428.4,428.67,428.2,428.64,22819.0,415.0547,415.3162,414.8609,415.2872,22819.0
2023-06-06 09:50:00,428.7,428.7,428.41,428.53,23309.0,415.3453,415.3453,415.0643,415.1806,23309.0
2023-06-06 09:55:00,428.5,428.58,428.35,428.51,10621.0,415.1515,415.2291,415.0062,415.1612,10621.0
2023-06-06 10:00:00,428.53,428.83,428.44,428.48,16452.0,415.1806,415.4713,415.0934,415.1322,16452.0
2023-06-06 10:05:00,428.56,429.25,428.55,429.24,29467.0,415.2097,415.8782,415.2,415.8685,29467.0
2023-06-06 10:10:00,429.26,429.55,429.09,429.14,60548.0,415.8879,416.1688,415.7232,415.7716,60548.0
2023-06-06 10:15:00,429.12,429.41,428.9,429.41,26409.0,415.7522,416.0332,415.5391,416.0332,26409.0
2023-06-06 10:20:00,429.41,429.5,429.25,429.42,21051.0,416.0332,416.1204,415.8782,416.0429,21051.0
2023-06-06 10:25:00,429.44,429.51,429.32,429.35,26824.0,416.0623,416.1301,415.946,415.9751,26824.0
2023-06-06 10:30:00,429.35,429.63,429.35,429.41,24005.0,415.9751,416.2463,415.9751,416.0332,24005.0
2023-06-06 10:35:00,429.41,429.51,429.23,429.3,17498.0,416.0332,416.1301,415.8588,415.9266,17498.0
2023-06-06 10:40:00,429.28,429.56,429.26,429.56,12276.0,415.9072,416.1785,415.8879,416.1785,12276.0
2023-06-06 10:45:00,429.59,430.27,429.59,430.23,52286.0,416.2076,416.8664,416.2076,416.8277,52286.0
2023-06-06 10:50:00,430.29,430.38,429.95,430.06,26745.0,416.8858,416.973,416.5564,416.6629,26745.0
2023-06-06 10:55:00,430.03,430.03,429.78,430.02,26995.0,416.6339,416.6339,416.3917,416.6242,26995.0
2023-06-06 11:00:00,430.03,430.15,429.87,430.09,29832.0,416.6339,416.7501,416.4789,416.692,29832.0
2023-06-06 11:05:00,430.1,430.12,429.84,429.92,25867.0,416.7017,416.7211,416.4498,416.5273,25867.0
2023-06-06 11:10:00,429.92,430.0,429.72,429.74,34139.0,416.5273,416.6048,416.3335,416.3529,34139.0
2023-06-06 11:15:00,429.77,430.01,429.77,429.9,31248.0,416.382,416.6145,416.382,416.5079,31248.0
2023-06-06 11:20:00,429.89,429.95,429.31,429.31,39063.0,416.4982,416.5564,415.9363,415.9363,39063.0
2023-06-06 11:25:00,429.31,429.47,428.8,429.38,26604.0,415.9363,416.0913,415.4422,416.0041,26604.0
2023-06-06 11:30:00,429.4,429.76,429.34,429.47,24979.0,416.0235,416.3723,415.9654,416.0913,24979.0
2023-06-06 11:35:00,429.52,429.85,429.43,429.8,20408.0,416.1398,416.4595,416.0526,416.411,20408.0
2023-06-06 11:40:00,429.83,429.83,429.53,429.71,59106.0,416.4401,416.4401,416.1495,416.3239,59106.0
2023-06-06 11:45:00,429.72,430.17,429.68,430.07,26689.0,416.3335,416.7695,416.2948,416.6726,26689.0
2023-06-06 11:50:00,430.09,430.18,429.99,430.03,37397.0,416.692,416.7792,416.5951,416.6339,37397.0
2023-06-06 11:55:00,430.02,430.14,429.95,430.09,27055.0,416.6242,416.7405,416.5564,416.692,27055.0
2023-06-06 12:00:00,430.09,430.38,430.06,430.16,26080.0,416.692,416.973,416.6629,416.7598,26080.0
2023-06-06 12:05:00,430.15,430.16,429.63,429.83,22529.0,416.7501,416.7598,416.2463,416.4401,22529.0
2023-06-06 12:10:00,429.83,429.88,429.63,429.67,43340.0,416.4401,416.4886,416.2463,416.2851,43340.0
2023-06-06 12:15:00,429.62,429.77,429.6,429.7,69405.0,416.2367,416.382,416.2173,416.3142,69405.0
2023-06-06 12:20:00,429.75,429.78,429.5,429.56,69509.0,416.3626,416.3917,416.1204,416.1785,69509.0
2023-06-06 12:25:00,429.54,429.83,429.52,429.54,16306.0,416.1591,416.4401,416.1398,416.1591,16306.0
2023-06-06 12:30:00,429.57,429.68,429.54,429.67,15005.0,416.1882,416.2948,416.1591,416.2851,15005.0
2023-06-06 12:35:00,429.68,429.68,429.17,429.29,21780.0,416.2948,416.2948,415.8007,415.9169,21780.0
2023-06-06 12:40:00,429.27,429.31,428.94,429.24,21875.0,415.8976,415.9363,415.5778,415.8685,21875.0
2023-06-06 12:45:00,429.22,429.3,429.04,429.04,12920.0,415.8491,415.9266,415.6747,415.6747,12920.0
2023-06-06 12:50:00,428.99,429.29,428.98,429.09,22129.0,415.6263,415.9169,415.6166,415.7232,22129.0
2023-06-06 12:55:00,429.1,429.14,428.67,428.85,17763.0,415.7329,415.7716,415.3162,415.4906,17763.0
2023-06-06 13:00:00,428.87,428.98,428.83,428.95,17207.0,415.51,415.6166,415.4713,415.5875,17207.0
2023-06-06 13:05:00,428.89,429.41,428.88,429.37,13942.0,415.5294,416.0332,415.5197,415.9944,13942.0
2023-06-06 13:10:00,429.42,429.65,429.36,429.6,13554.0,416.0429,416.2657,415.9848,416.2173,13554.0
2023-06-06 13:15:00,429.65,429.75,429.34,429.46,25777.0,416.2657,416.3626,415.9654,416.0816,25777.0
2023-06-06 13:20:00,429.35,429.42,428.97,429.2,34485.0,415.9751,416.0429,415.6069,415.8297,34485.0
2023-06-06 13:25:00,429.19,429.2,428.78,429.15,20325.0,415.82,415.8297,415.4228,415.7813,20325.0
2023-06-06 13:30:00,429.18,429.26,428.94,429.11,20219.0,415.8104,415.8879,415.5778,415.7425,20219.0
2023-06-06 13:35:00,429.1,429.27,429.05,429.11,21579.0,415.7329,415.8976,415.6844,415.7425,21579.0
2023-06-06 13:40:00,429.14,429.18,428.93,428.98,19424.0,415.7716,415.8104,415.5681,415.6166,19424.0
2023-06-06 13:45:00,428.99,429.16,428.93,428.94,18226.0,415.6263,415.791,415.5681,415.5778,18226.0
2023-06-06 13:50:00,428.97,429.1,428.79,428.89,13491.0,415.6069,415.7329,415.4325,415.5294,13491.0
2023-06-06 13:55:00,428.86,428.86,428.5,428.79,33554.0,415.5003,415.5003,415.1515,415.4325,33554.0
2023-06-06 14:00:00,428.77,428.77,428.48,428.63,32020.0,415.4131,415.4131,415.1322,415.2775,32020.0
2023-06-06 14:05:00,428.63,428.86,428.52,428.85,43152.0,415.2775,415.5003,415.1709,415.4906,43152.0
2023-06-06 14:10:00,428.83,429.12,428.79,429.1,9762.0,415.4713,415.7522,415.4325,415.7329,9762.0
2023-06-06 14:15:00,429.11,429.14,428.95,429.04,31975.0,415.7425,415.7716,415.5875,415.6747,31975.0
2023-06-06 14:20:00,428.99,429.11,428.81,429.03,13007.0,415.6263,415.7425,415.4519,415.665,13007.0
2023-06-06 14:25:00,429.05,429.36,429.05,429.35,21249.0,415.6844,415.9848,415.6844,415.9751,21249.0
2023-06-06 14:30:00,429.32,429.42,429.21,429.29,12977.0,415.946,416.0429,415.8394,415.9169,12977.0
2023-06-06 14:35:00,429.29,429.35,429.2,429.32,35050.0,415.9169,415.9751,415.8297,415.946,35050.0
2023-06-06 14:40:00,429.29,429.51,429.26,429.46,23369.0,415.9169,416.1301,415.8879,416.0816,23369.0
2023-06-06 14:45:00,429.37,429.53,429.37,429.44,26379.0,415.9944,416.1495,415.9944,416.0623,26379.0
2023-06-06 14:50:00,429.45,429.65,429.44,429.57,31708.0,416.0719,416.2657,416.0623,416.1882,31708.0
2023-06-06 14:55:00,429.54,429.71,429.54,429.62,118545.0,416.1591,416.3239,416.1591,416.2367,118545.0
2023-06-06 15:00:00,429.7,429.89,429.68,429.8,64735.0,416.3142,416.4982,416.2948,416.411,64735.0
2023-06-06 15:05:00,429.79,429.96,429.69,429.86,23012.0,416.4014,416.5661,416.3045,416.4692,23012.0
2023-06-06 15:10:00,429.83,429.88,429.7,429.7,47847.0,416.4401,416.4886,416.3142,416.3142,47847.0
2023-06-06 15:15:00,429.68,429.94,429.68,429.94,51304.0,416.2948,416.5467,416.2948,416.5467,51304.0
2023-06-06 15:20:00,429.94,430.04,429.89,430.04,24471.0,416.5467,416.6436,416.4982,416.6436,24471.0
2023-06-06 15:25:00,430.06,430.13,429.88,430.0,33360.0,416.6629,416.7308,416.4886,416.6048,33360.0
2023-06-06 15:30:00,430.04,430.18,429.98,430.06,49043.0,416.6436,416.7792,416.5854,416.6629,49043.0
2023-06-06 15:35:00,430.06,430.12,429.57,429.66,63091.0,416.6629,416.7211,416.1882,416.2754,63091.0
2023-06-06 15:40:00,429.65,430.0,429.41,429.98,60783.0,416.2657,416.6048,416.0332,416.5854,60783.0
2023-06-06 15:45:00,429.96,430.04,429.81,429.93,53613.0,416.5661,416.6436,416.4207,416.537,53613.0
2023-06-06 15:50:00,429.93,430.2,429.93,430.17,77382.0,416.537,416.7986,416.537,416.7695,77382.0
2023-06-06 15:55:00,430.19,430.5,429.95,429.98,174664.0,416.7889,417.0892,416.5564,416.5854,174664.0
2023-06-07 09:30:00,429.02,429.64,428.92,429.64,75922.0,416.9577,417.5603,416.8605,417.5603,75922.0
2023-06-07 09:35:00,429.73,430.05,429.33,429.88,118892.0,417.6477,417.9588,417.259,417.7935,118892.0
2023-06-07 09:40:00,429.87,430.16,429.81,430.12,45736.0,417.7838,418.0657,417.7255,418.0268,45736.0
2023-06-07 09:45:00,430.1,430.13,429.81,429.93,25057.0,418.0073,418.0365,417.7255,417.8421,25057.0
2023-06-07 09:50:00,429.94,430.21,429.65,429.65,25702.0,417.8518,418.1143,417.57,417.57,25702.0
2023-06-07 09:55:00,429.62,429.86,429.5,429.83,28549.0,417.5408,417.7741,417.4242,417.7449,28549.0
2023-06-07 10:00:00,429.89,429.98,429.0,429.37,49183.0,417.8032,417.8907,416.9383,417.2979,49183.0
2023-06-07 10:05:00,429.42,429.66,429.3,429.4,32283.0,417.3465,417.5797,417.2298,417.327,32283.0
2023-06-07 10:10:00,429.54,429.66,429.24,429.26,45690.0,417.4631,417.5797,417.1715,417.191,45690.0
2023-06-07 10:15:00,429.22,429.44,428.91,429.22,71226.0,417.1521,417.3659,416.8508,417.1521,71226.0
2023-06-07 10:20:00,429.11,429.29,428.69,428.77,39140.0,417.0452,417.2201,416.637,416.7147,39140.0
2023-06-07 10:25:00,428.77,429.06,428.56,429.0,24583.0,416.7147,416.9966,416.5106,416.9383,24583.0
2023-06-07 10:30:00,428.97,429.27,428.71,428.71,45682.0,416.9091,417.2007,416.6564,416.6564,45682.0
2023-06-07 10:35:00,428.68,428.68,428.19,428.5,43906.0,416.6273,416.6273,416.151,416.4523,43906.0
2023-06-07 10:40:00,428.49,428.49,427.96,428.03,25020.0,416.4426,416.4426,415.9275,415.9955,25020.0
2023-06-07 10:45:00,428.02,428.35,427.96,428.09,51123.0,415.9858,416.3065,415.9275,416.0539,51123.0
2023-06-07 10:50:00,428.02,428.19,427.65,427.85,37979.0,415.9858,416.151,415.6262,415.8206,37979.0
2023-06-07 10:55:00,427.93,428.3,427.83,428.23,34896.0,415.8984,416.258,415.8012,416.1899,34896.0
2023-06-07 11:00:00,428.23,428.48,428.1,428.44,11671.0,416.1899,416.4329,416.0636,416.394,11671.0
2023-06-07 11:05:00,428.46,428.5,428.2,428.38,9795.0,416.4135,416.4523,416.1608,416.3357,9795.0
2023-06-07 11:10:00,428.39,428.41,428.07,428.27,35877.0,416.3454,416.3649,416.0344,416.2288,35877.0
2023-06-07 11:15:00,428.28,428.28,427.86,428.07,22032.0,416.2385,416.2385,415.8303,416.0344,22032.0
2023-06-07 11:20:00,428.08,428.26,427.91,428.07,15201.0,416.0441,416.2191,415.8789,416.0344,15201.0
2023-06-07 11:25:00,428.03,428.45,427.97,428.39,33761.0,415.9955,416.4037,415.9372,416.3454,33761.0
2023-06-07 11:30:00,428.39,428.81,428.33,428.71,41280.0,416.3454,416.7536,416.2871,416.6564,41280.0
2023-06-07 11:35:00,428.68,428.72,428.28,428.36,19989.0,416.6273,416.6661,416.2385,416.3163,19989.0
2023-06-07 11:40:00,428.36,428.36,427.92,427.92,14384.0,416.3163,416.3163,415.8886,415.8886,14384.0
2023-06-07 11:45:00,427.95,428.31,427.94,428.28,16139.0,415.9178,416.2677,415.9081,416.2385,16139.0
2023-06-07 11:50:00,428.3,428.3,427.5,427.8,44958.0,416.258,416.258,415.4804,415.772,44958.0
2023-06-07 11:55:00,427.73,427.73,427.4,427.53,33455.0,415.704,415.704,415.3833,415.5096,33455.0
2023-06-07 12:00:00,427.52,427.94,427.45,427.92,76609.0,415.4999,415.9081,415.4319,415.8886,76609.0
2023-06-07 12:05:00,427.94,427.98,427.78,427.97,31821.0,415.9081,415.947,415.7526,415.9372,31821.0
2023-06-07 12:10:00,427.89,427.97,427.64,427.74,31317.0,415.8595,415.9372,415.6165,415.7137,31317.0
2023-06-07 12:15:00,427.82,427.88,427.68,427.7,21232.0,415.7914,415.8498,415.6554,415.6748,21232.0
2023-06-07 12:20:00,427.66,427.73,427.37,427.57,13482.0,415.6359,415.704,415.3541,415.5485,13482.0
2023-06-07 12:25:00,427.48,427.51,427.24,427.45,15396.0,415.461,415.4902,415.2278,415.4319,15396.0
2023-06-07 12:30:00,427.46,427.91,427.46,427.87,12940.0,415.4416,415.8789,415.4416,415.84,12940.0
2023-06-07 12:35:00,427.89,427.95,427.75,427.88,12752.0,415.8595,415.9178,415.7234,415.8498,12752.0
2023-06-07 12:40:00,427.87,428.1,427.81,428.1,22987.0,415.84,416.0636,415.7817,416.0636,22987.0
2023-06-07 12:45:00,428.05,428.14,427.79,427.8,18682.0,416.015,416.1025,415.7623,415.772,18682.0
2023-06-07 12:50:00,427.8,427.9,427.33,427.36,24391.0,415.772,415.8692,415.3152,415.3444,24391.0
2023-06-07 12:55:00,427.37,427.52,427.25,427.47,12492.0,415.3541,415.4999,415.2375,415.4513,12492.0
2023-06-07 13:00:00,427.43,427.53,427.24,427.27,11082.0,415.4124,415.5096,415.2278,415.2569,11082.0
2023-06-07 13:05:00,427.23,427.59,427.06,427.59,60107.0,415.218,415.5679,415.0528,415.5679,60107.0
2023-06-07 13:10:00,427.61,427.79,427.16,427.2,55819.0,415.5874,415.7623,415.15,415.1889,55819.0
2023-06-07 13:15:00,427.2,427.44,426.93,426.96,18915.0,415.1889,415.4221,414.9265,414.9556,18915.0
2023-06-07 13:20:00,426.98,427.11,426.75,426.99,12886.0,414.9751,415.1014,414.7515,414.9848,12886.0
2023-06-07 13:25:00,426.97,427.39,426.94,427.13,19766.0,414.9653,415.3735,414.9362,415.1208,19766.0
2023-06-07 13:30:00,427.13,427.22,426.79,426.86,27217.0,415.1208,415.2083,414.7904,414.8584,27217.0
2023-06-07 13:35:00,426.86,427.0,426.71,426.75,19405.0,414.8584,414.9945,414.7127,414.7515,19405.0
2023-06-07 13:40:00,426.75,427.11,426.75,427.1,31773.0,414.7515,415.1014,414.7515,415.0917,31773.0
2023-06-07 13:45:00,427.09,427.28,426.88,426.93,67645.0,415.082,415.2666,414.8779,414.9265,67645.0
2023-06-07 13:50:00,426.89,427.11,426.82,427.04,16373.0,414.8876,415.1014,414.8196,415.0334,16373.0
2023-06-07 13:55:00,427.07,427.42,427.07,427.31,27636.0,415.0625,415.4027,415.0625,415.2958,27636.0
2023-06-07 14:00:00,427.32,427.59,427.3,427.53,18281.0,415.3055,415.5679,415.2861,415.5096,18281.0
2023-06-07 14:05:00,427.55,427.7,427.55,427.65,22923.0,415.529,415.6748,415.529,415.6262,22923.0
2023-06-07 14:10:00,427.64,427.68,427.17,427.52,34969.0,415.6165,415.6554,415.1597,415.4999,34969.0
2023-06-07 14:15:00,427.53,427.72,427.5,427.7,61233.0,415.5096,415.6943,415.4804,415.6748,61233.0
2023-06-07 14:20:00,427.79,427.97,427.57,427.75,12614.0,415.7623,415.9372,415.5485,415.7234,12614.0
2023-06-07 14:25:00,427.76,427.76,427.4,427.61,15702.0,415.7331,415.7331,415.3833,415.5874,15702.0
2023-06-07 14:30:00,427.55,427.6,427.19,427.2,24506.0,415.529,415.5776,415.1792,415.1889,24506.0
2023-06-07 14:35:00,427.19,427.41,426.87,427.36,25316.0,415.1792,415.393,414.8682,415.3444,25316.0
2023-06-07 14:40:00,427.34,427.41,427.14,427.28,13688.0,415.3249,415.393,415.1306,415.2666,13688.0
2023-06-07 14:45:00,427.24,427.37,427.09,427.16,21220.0,415.2278,415.3541,415.082,415.15,21220.0
2023-06-07 14:50:00,427.16,427.4,427.05,427.36,18172.0,415.15,415.3833,415.0431,415.3444,18172.0
2023-06-07 14:55:00,427.44,427.58,427.24,427.57,15329.0,415.4221,415.5582,415.2278,415.5485,15329.0
2023-06-07 15:00:00,427.55,427.7,427.37,427.51,17535.0,415.529,415.6748,415.3541,415.4902,17535.0
2023-06-07 15:05:00,427.56,427.7,427.33,427.34,14494.0,415.5388,415.6748,415.3152,415.3249,14494.0
2023-06-07 15:10:00,427.31,427.31,426.99,427.26,26921.0,415.2958,415.2958,414.9848,415.2472,26921.0
2023-06-07 15:15:00,427.28,427.61,427.27,427.47,28097.0,415.2666,415.5874,415.2569,415.4513,28097.0
2023-06-07 15:20:00,427.53,427.84,427.47,427.54,38685.0,415.5096,415.8109,415.4513,415.5193,38685.0
2023-06-07 15:25:00,427.56,427.56,427.17,427.48,20766.0,415.5388,415.5388,415.1597,415.461,20766.0
2023-06-07 15:30:00,427.47,427.73,427.27,427.27,41079.0,415.4513,415.704,415.2569,415.2569,41079.0
2023-06-07 15:35:00,427.32,427.47,426.99,427.0,46970.0,415.3055,415.4513,414.9848,414.9945,46970.0
2023-06-07 15:40:00,427.03,427.2,426.81,427.16,42669.0,415.0237,415.1889,414.8098,415.15,42669.0
2023-06-07 15:45:00,427.17,427.2,426.88,427.12,41765.0,415.1597,415.1889,414.8779,415.1111,41765.0
2023-06-07 15:50:00,427.19,427.51,426.93,426.97,65834.0,415.1792,415.4902,414.9265,414.9653,65834.0
2023-06-07 15:55:00,426.89,427.29,426.7,427.17,131552.0,414.8876,415.2764,414.7029,415.1597,131552.0
2023-06-08 09:30:00,427.14,427.68,427.05,427.38,73364.0,415.1306,415.6554,415.0431,415.3638,73364.0
2023-06-08 09:35:00,427.43,427.68,427.23,427.23,78664.0,415.4124,415.6554,415.218,415.218,78664.0
2023-06-08 09:40:00,427.23,427.51,427.1,427.24,56756.0,415.218,415.4902,415.0917,415.2278,56756.0
2023-06-08 09:45:00,427.24,427.24,426.57,426.76,24261.0,415.2278,415.2278,414.5766,414.7613,24261.0
2023-06-08 09:50:00,426.72,427.07,426.52,426.65,17286.0,414.7224,415.0625,414.528,414.6543,17286.0
2023-06-08 09:55:00,426.67,427.15,426.43,427.0,19469.0,414.6738,415.1403,414.4405,414.9945,19469.0
2023-06-08 10:00:00,427.07,427.31,426.89,427.26,22995.0,415.0625,415.2958,414.8876,415.2472,22995.0
2023-06-08 10:05:00,427.32,427.85,427.25,427.45,28926.0,415.3055,415.8206,415.2375,415.4319,28926.0
2023-06-08 10:10:00,427.51,427.73,427.4,427.73,16492.0,415.4902,415.704,415.3833,415.704,16492.0
2023-06-08 10:15:00,427.74,427.94,427.57,427.7,32933.0,415.7137,415.9081,415.5485,415.6748,32933.0
2023-06-08 10:20:00,427.7,427.99,427.57,427.92,13798.0,415.6748,415.9567,415.5485,415.8886,13798.0
2023-06-08 10:25:00,427.8,428.03,427.52,428.02,21836.0,415.772,415.9955,415.4999,415.9858,21836.0
2023-06-08 10:30:00,428.02,428.2,427.83,427.86,26633.0,415.9858,416.1608,415.8012,415.8303,26633.0
2023-06-08 10:35:00,427.95,427.99,427.56,427.77,23130.0,415.9178,415.9567,415.5388,415.7429,23130.0
2023-06-08 10:40:00,427.82,428.2,427.82,428.1,40739.0,415.7914,416.1608,415.7914,416.0636,40739.0
2023-06-08 10:45:00,428.14,428.38,428.14,428.22,20352.0,416.1025,416.3357,416.1025,416.1802,20352.0
2023-06-08 10:50:00,428.25,428.44,428.2,428.43,33589.0,416.2094,416.394,416.1608,416.3843,33589.0
2023-06-08 10:55:00,428.4,428.61,428.4,428.54,31300.0,416.3551,416.5592,416.3551,416.4912,31300.0
2023-06-08 11:00:00,428.57,428.71,428.47,428.57,13956.0,416.5204,416.6564,416.4232,416.5204,13956.0
2023-06-08 11:05:00,428.53,428.66,428.49,428.66,24708.0,416.4815,416.6078,416.4426,416.6078,24708.0
2023-06-08 11:10:00,428.68,428.79,428.44,428.51,14528.0,416.6273,416.7342,416.394,416.462,14528.0
2023-06-08 11:15:00,428.59,428.64,428.4,428.5,22424.0,416.5398,416.5884,416.3551,416.4523,22424.0
2023-06-08 11:20:00,428.52,428.77,428.52,428.75,21461.0,416.4718,416.7147,416.4718,416.6953,21461.0
2023-06-08 11:25:00,428.73,428.86,428.55,428.86,20048.0,416.6759,416.8022,416.5009,416.8022,20048.0
2023-06-08 11:30:00,428.87,428.91,428.73,428.78,34281.0,416.8119,416.8508,416.6759,416.7245,34281.0
2023-06-08 11:35:00,428.78,428.8,428.67,428.74,13299.0,416.7245,416.7439,416.6176,416.6856,13299.0
2023-06-08 11:40:00,428.78,428.85,428.68,428.75,19413.0,416.7245,416.7925,416.6273,416.6953,19413.0
2023-06-08 11:45:00,428.76,428.86,428.53,428.62,13322.0,416.705,416.8022,416.4815,416.569,13322.0
2023-06-08 11:50:00,428.6,428.74,428.5,428.74,26688.0,416.5495,416.6856,416.4523,416.6856,26688.0
2023-06-08 11:55:00,428.74,428.92,428.55,428.6,10254.0,416.6856,416.8605,416.5009,416.5495,10254.0
2023-06-08 12:00:00,428.58,428.7,428.32,428.69,11572.0,416.5301,416.6467,416.2774,416.637,11572.0
2023-06-08 12:05:00,428.75,428.82,428.57,428.65,10734.0,416.6953,416.7633,416.5204,416.5981,10734.0
2023-06-08 12:10:00,428.64,428.85,428.59,428.76,38647.0,416.5884,416.7925,416.5398,416.705,38647.0
2023-06-08 12:15:00,428.72,429.03,428.67,429.02,21059.0,416.6661,416.9674,416.6176,416.9577,21059.0
2023-06-08 12:20:00,429.02,429.32,429.02,429.25,20875.0,416.9577,417.2493,416.9577,417.1812,20875.0
2023-06-08 12:25:00,429.26,429.78,429.19,429.68,36176.0,417.191,417.6963,417.1229,417.5992,36176.0
2023-06-08 12:30:00,429.7,429.71,429.49,429.53,13187.0,417.6186,417.6283,417.4145,417.4534,13187.0
2023-06-08 12:35:00,429.47,429.53,429.2,429.25,27122.0,417.3951,417.4534,417.1326,417.1812,27122.0
2023-06-08 12:40:00,429.16,429.38,429.11,429.3,10714.0,417.0938,417.3076,417.0452,417.2298,10714.0
2023-06-08 12:45:00,429.3,429.3,428.95,428.97,11018.0,417.2298,417.2298,416.8897,416.9091,11018.0
2023-06-08 12:50:00,428.94,429.18,428.94,429.17,18159.0,416.88,417.1132,416.88,417.1035,18159.0
2023-06-08 12:55:00,429.17,429.32,429.12,429.18,10509.0,417.1035,417.2493,417.0549,417.1132,10509.0
2023-06-08 13:00:00,429.22,429.29,429.16,429.18,11456.0,417.1521,417.2201,417.0938,417.1132,11456.0
2023-06-08 13:05:00,429.23,429.36,429.18,429.33,14160.0,417.1618,417.2882,417.1132,417.259,14160.0
2023-06-08 13:10:00,429.34,429.4,429.25,429.28,5433.0,417.2687,417.327,417.1812,417.2104,5433.0
2023-06-08 13:15:00,429.25,429.38,429.21,429.38,15795.0,417.1812,417.3076,417.1424,417.3076,15795.0
2023-06-08 13:20:00,429.4,429.4,428.92,429.09,38539.0,417.327,417.327,416.8605,417.0257,38539.0
2023-06-08 13:25:00,429.12,429.2,428.98,428.98,49778.0,417.0549,417.1326,416.9188,416.9188,49778.0
2023-06-08 13:30:00,428.98,429.06,428.78,428.84,29104.0,416.9188,416.9966,416.7245,416.7828,29104.0
2023-06-08 13:35:00,428.79,428.94,428.66,428.69,14944.0,416.7342,416.88,416.6078,416.637,14944.0
2023-06-08 13:40:00,428.66,428.7,428.49,428.59,13922.0,416.6078,416.6467,416.4426,416.5398,13922.0
2023-06-08 13:45:00,428.53,428.53,428.31,428.47,15811.0,416.4815,416.4815,416.2677,416.4232,15811.0
2023-06-08 13:50:00,428.46,428.78,428.44,428.61,18288.0,416.4135,416.7245,416.394,416.5592,18288.0
2023-06-08 13:55:00,428.63,428.8,428.56,428.78,19271.0,416.5787,416.7439,416.5106,416.7245,19271.0
2023-06-08 14:00:00,428.87,428.98,428.74,428.95,36520.0,416.8119,416.9188,416.6856,416.8897,36520.0
2023-06-08 14:05:00,428.96,428.98,428.68,428.79,43721.0,416.8994,416.9188,416.6273,416.7342,43721.0
2023-06-08 14:10:00,428.76,428.93,428.61,428.93,51691.0,416.705,416.8702,416.5592,416.8702,51691.0
2023-06-08 14:15:00,428.91,429.2,428.9,429.2,18149.0,416.8508,417.1326,416.8411,417.1326,18149.0
2023-06-08 14:20:00,429.19,429.25,429.12,429.16,16869.0,417.1229,417.1812,417.0549,417.0938,16869.0
2023-06-08 14:25:00,429.19,429.29,429.13,429.27,14222.0,417.1229,417.2201,417.0646,417.2007,14222.0
2023-06-08 14:30:00,429.31,429.56,429.3,429.49,21405.0,417.2396,417.4825,417.2298,417.4145,21405.0
2023-06-08 14:35:00,429.53,429.58,429.43,429.55,16032.0,417.4534,417.502,417.3562,417.4728,16032.0
2023-06-08 14:40:00,429.53,429.67,429.49,429.64,18314.0,417.4534,417.5894,417.4145,417.5603,18314.0
2023-06-08 14:45:00,429.64,429.67,429.45,429.45,15207.0,417.5603,417.5894,417.3756,417.3756,15207.0
2023-06-08 14:50:00,429.47,429.62,429.44,429.56,14192.0,417.3951,417.5408,417.3659,417.4825,14192.0
2023-06-08 14:55:00,429.54,429.65,429.51,429.55,19123.0,417.4631,417.57,417.4339,417.4728,19123.0
2023-06-08 15:00:00,429.56,429.65,429.5,429.57,21648.0,417.4825,417.57,417.4242,417.4922,21648.0
2023-06-08 15:05:00,429.56,429.69,429.48,429.68,14775.0,417.4825,417.6089,417.4048,417.5992,14775.0
2023-06-08 15:10:00,429.7,429.8,429.55,429.55,16028.0,417.6186,417.7158,417.4728,417.4728,16028.0
2023-06-08 15:15:00,429.57,429.66,429.39,429.48,27247.0,417.4922,417.5797,417.3173,417.4048,27247.0
2023-06-08 15:20:00,429.48,429.72,429.4,429.69,31193.0,417.4048,417.638,417.327,417.6089,31193.0
2023-06-08 15:25:00,429.68,429.68,429.49,429.54,17756.0,417.5992,417.5992,417.4145,417.4631,17756.0
2023-06-08 15:30:00,429.55,429.6,429.41,429.48,21939.0,417.4728,417.5214,417.3367,417.4048,21939.0
2023-06-08 15:35:00,429.46,429.61,429.44,429.58,16899.0,417.3853,417.5311,417.3659,417.502,16899.0
2023-06-08 15:40:00,429.56,429.9,429.55,429.9,21028.0,417.4825,417.813,417.4728,417.813,21028.0
2023-06-08 15:45:00,429.86,430.01,429.68,429.93,39008.0,417.7741,417.9199,417.5992,417.8421,39008.0
2023-06-08 15:50:00,430.01,430.2,429.72,429.76,147692.0,417.9199,418.1045,417.638,417.6769,147692.0
2023-06-08 15:55:00,429.68,429.88,429.62,429.68,89264.0,417.5992,417.7935,417.5408,417.5992,89264.0
2023-06-09 09:30:00,430.54,431.02,430.53,430.72,76511.0,418.435,418.9015,418.4253,418.6099,76511.0
2023-06-09 09:35:00,430.75,431.17,430.62,431.1,19825.0,418.6391,419.0473,418.5127,418.9792,19825.0
2023-06-09 09:40:00,431.19,431.56,431.08,431.27,85896.0,419.0667,419.4263,418.9598,419.1444,85896.0
2023-06-09 09:45:00,431.23,431.51,431.22,431.36,21499.0,419.1056,419.3777,419.0959,419.2319,21499.0
2023-06-09 09:50:00,431.4,431.88,431.4,431.83,182985.0,419.2708,419.7373,419.2708,419.6887,182985.0
2023-06-09 09:55:00,431.85,431.88,431.44,431.46,23483.0,419.7081,419.7373,419.3097,419.3291,23483.0
2023-06-09 10:00:00,431.62,431.95,431.62,431.94,14620.0,419.4846,419.8053,419.4846,419.7956,14620.0
2023-06-09 10:05:00,432.0,432.26,431.76,431.84,31829.0,419.8539,420.1066,419.6207,419.6984,31829.0
2023-06-09 10:10:00,431.78,432.22,431.78,432.22,20570.0,419.6401,420.0677,419.6401,420.0677,20570.0
2023-06-09 10:15:00,432.2,432.45,432.2,432.41,30367.0,420.0483,420.2913,420.0483,420.2524,30367.0
2023-06-09 10:20:00,432.4,432.44,432.21,432.21,36397.0,420.2427,420.2816,420.058,420.058,36397.0
2023-06-09 10:25:00,432.13,432.47,432.11,432.36,17148.0,419.9803,420.3107,419.9608,420.2038,17148.0
2023-06-09 10:30:00,432.42,432.6,432.13,432.18,19902.0,420.2621,420.4371,419.9803,420.0289,19902.0
2023-06-09 10:35:00,432.19,432.34,432.01,432.11,100898.0,420.0386,420.1844,419.8636,419.9608,100898.0
2023-06-09 10:40:00,432.09,432.09,431.54,431.79,29325.0,419.9414,419.9414,419.4069,419.6498,29325.0
2023-06-09 10:45:00,431.79,432.22,431.61,431.61,23843.0,419.6498,420.0677,419.4749,419.4749,23843.0
2023-06-09 10:50:00,431.54,431.6,431.12,431.52,31378.0,419.4069,419.4652,418.9987,419.3874,31378.0
2023-06-09 10:55:00,431.47,431.94,431.44,431.74,40844.0,419.3388,419.7956,419.3097,419.6012,40844.0
2023-06-09 11:00:00,431.74,431.88,431.67,431.78,23388.0,419.6012,419.7373,419.5332,419.6401,23388.0
2023-06-09 11:05:00,431.82,432.24,431.62,432.07,17037.0,419.679,420.0872,419.4846,419.922,17037.0
2023-06-09 11:10:00,432.11,432.23,432.04,432.19,30273.0,419.9608,420.0775,419.8928,420.0386,30273.0
2023-06-09 11:15:00,432.2,432.22,431.68,431.83,36255.0,420.0483,420.0677,419.5429,419.6887,36255.0
2023-06-09 11:20:00,431.81,431.82,431.21,431.28,42686.0,419.6693,419.679,419.0861,419.1542,42686.0
2023-06-09 11:25:00,431.23,431.24,430.33,430.48,75288.0,419.1056,419.1153,418.2309,418.3767,75288.0
2023-06-09 11:30:00,430.46,430.46,429.9,430.21,74488.0,418.3572,418.3572,417.813,418.1143,74488.0
2023-06-09 11:35:00,430.27,430.73,430.26,430.46,40358.0,418.1726,418.6196,418.1628,418.3572,40358.0
2023-06-09 11:40:00,430.47,430.8,430.47,430.8,27334.0,418.3669,418.6877,418.3669,418.6877,27334.0
2023-06-09 11:45:00,430.76,430.85,430.53,430.64,21492.0,418.6488,418.7363,418.4253,418.5322,21492.0
2023-06-09 11:50:00,430.64,430.67,430.31,430.6,16104.0,418.5322,418.5613,418.2114,418.4933,16104.0
2023-06-09 11:55:00,430.59,430.61,430.01,430.06,32914.0,418.4836,418.503,417.9199,417.9685,32914.0
2023-06-09 12:00:00,430.09,430.13,429.48,430.06,22353.0,417.9976,418.0365,417.4048,417.9685,22353.0
2023-06-09 12:05:00,430.17,430.31,429.97,430.0,19287.0,418.0754,418.2114,417.881,417.9102,19287.0
2023-06-09 12:10:00,430.0,430.41,429.98,430.36,31777.0,417.9102,418.3086,417.8907,418.26,31777.0
2023-06-09 12:15:00,430.35,430.52,430.25,430.39,23265.0,418.2503,418.4155,418.1531,418.2892,23265.0
2023-06-09 12:20:00,430.41,430.44,429.99,430.12,199891.0,418.3086,418.3378,417.9004,418.0268,199891.0
2023-06-09 12:25:00,430.05,430.15,429.5,429.85,31067.0,417.9588,418.0559,417.4242,417.7644,31067.0
2023-06-09 12:30:00,429.83,430.14,429.75,430.07,19267.0,417.7449,418.0462,417.6672,417.9782,19267.0
2023-06-09 12:35:00,430.01,430.03,429.59,429.7,14627.0,417.9199,417.9393,417.5117,417.6186,14627.0
2023-06-09 12:40:00,429.72,429.98,429.48,429.94,22905.0,417.638,417.8907,417.4048,417.8518,22905.0
2023-06-09 12:45:00,429.95,430.1,429.84,430.06,10922.0,417.8616,418.0073,417.7547,417.9685,10922.0
2023-06-09 12:50:00,430.16,430.25,430.1,430.2,17631.0,418.0657,418.1531,418.0073,418.1045,17631.0
2023-06-09 12:55:00,430.23,430.42,430.05,430.42,13833.0,418.1337,418.3183,417.9588,418.3183,13833.0
2023-06-09 13:00:00,430.39,430.48,430.3,430.46,14297.0,418.2892,418.3767,418.2017,418.3572,14297.0
2023-06-09 13:05:00,430.5,430.68,430.47,430.63,16641.0,418.3961,418.571,418.3669,418.5224,16641.0
2023-06-09 13:10:00,430.65,430.65,430.49,430.58,15653.0,418.5419,418.5419,418.3864,418.4738,15653.0
2023-06-09 13:15:00,430.57,430.64,430.39,430.4,24365.0,418.4641,418.5322,418.2892,418.2989,24365.0
2023-06-09 13:20:00,430.32,430.5,430.26,430.49,19333.0,418.2212,418.3961,418.1628,418.3864,19333.0
2023-06-09 13:25:00,430.49,430.78,430.42,430.75,20422.0,418.3864,418.6682,418.3183,418.6391,20422.0
2023-06-09 13:30:00,430.77,430.94,430.73,430.9,13175.0,418.6585,418.8237,418.6196,418.7849,13175.0
2023-06-09 13:35:00,430.92,430.92,430.81,430.88,11885.0,418.8043,418.8043,418.6974,418.7654,11885.0
2023-06-09 13:40:00,430.89,431.1,430.85,431.04,16158.0,418.7751,418.9792,418.7363,418.9209,16158.0
2023-06-09 13:45:00,431.05,431.23,430.84,430.88,36864.0,418.9306,419.1056,418.7265,418.7654,36864.0
2023-06-09 13:50:00,430.93,431.06,430.76,431.01,21741.0,418.814,418.9404,418.6488,418.8918,21741.0
2023-06-09 13:55:00,431.02,431.19,430.84,431.19,9805.0,418.9015,419.0667,418.7265,419.0667,9805.0
2023-06-09 14:00:00,431.21,431.23,430.99,431.02,18077.0,419.0861,419.1056,418.8723,418.9015,18077.0
2023-06-09 14:05:00,431.02,431.13,430.99,431.13,21539.0,418.9015,419.0084,418.8723,419.0084,21539.0
2023-06-09 14:10:00,431.17,431.25,431.02,431.11,12894.0,419.0473,419.125,418.9015,418.9889,12894.0
2023-06-09 14:15:00,431.07,431.1,430.82,431.02,14117.0,418.9501,418.9792,418.7071,418.9015,14117.0
2023-06-09 14:20:00,431.0,431.38,430.99,431.32,20265.0,418.882,419.2514,418.8723,419.193,20265.0
2023-06-09 14:25:00,431.36,431.36,430.88,431.01,39003.0,419.2319,419.2319,418.7654,418.8918,39003.0
2023-06-09 14:30:00,431.03,431.06,430.76,430.9,27739.0,418.9112,418.9404,418.6488,418.7849,27739.0
2023-06-09 14:35:00,430.94,430.94,430.56,430.56,15061.0,418.8237,418.8237,418.4544,418.4544,15061.0
2023-06-09 14:40:00,430.55,430.77,430.49,430.71,18955.0,418.4447,418.6585,418.3864,418.6002,18955.0
2023-06-09 14:45:00,430.73,430.82,430.54,430.57,49689.0,418.6196,418.7071,418.435,418.4641,49689.0
2023-06-09 14:50:00,430.57,430.8,430.53,430.62,19380.0,418.4641,418.6877,418.4253,418.5127,19380.0
2023-06-09 14:55:00,430.6,430.91,430.59,430.87,18640.0,418.4933,418.7946,418.4836,418.7557,18640.0
2023-06-09 15:00:00,430.89,431.09,430.74,431.01,29526.0,418.7751,418.9695,418.6294,418.8918,29526.0
2023-06-09 15:05:00,431.0,431.0,430.42,430.52,34459.0,418.882,418.882,418.3183,418.4155,34459.0
2023-06-09 15:10:00,430.49,430.72,430.43,430.6,23307.0,418.3864,418.6099,418.3281,418.4933,23307.0
2023-06-09 15:15:00,430.64,430.82,430.34,430.77,23736.0,418.5322,418.7071,418.2406,418.6585,23736.0
2023-06-09 15:20:00,430.77,430.89,430.7,430.71,19330.0,418.6585,418.7751,418.5905,418.6002,19330.0
2023-06-09 15:25:00,430.66,430.81,430.59,430.75,14851.0,418.5516,418.6974,418.4836,418.6391,14851.0
2023-06-09 15:30:00,430.74,430.9,430.63,430.76,17353.0,418.6294,418.7849,418.5224,418.6488,17353.0
2023-06-09 15:35:00,430.74,430.9,430.31,430.61,45524.0,418.6294,418.7849,418.2114,418.503,45524.0
2023-06-09 15:40:00,430.63,430.82,430.57,430.63,37309.0,418.5224,418.7071,418.4641,418.5224,37309.0
2023-06-09 15:45:00,430.62,430.79,430.51,430.51,31130.0,418.5127,418.6779,418.4058,418.4058,31130.0
2023-06-09 15:50:00,430.48,430.56,430.27,430.4,44352.0,418.3767,418.4544,418.1726,418.2989,44352.0
2023-06-09 15:55:00,430.36,430.56,430.2,430.56,210846.0,418.26,418.4544,418.1045,418.4544,210846.0
2023-06-12 09:30:00,431.49,431.67,431.27,431.39,101767.0,419.3583,419.5332,419.1444,419.2611,101767.0
2023-06-12 09:35:00,431.45,431.54,430.9,431.54,24120.0,419.3194,419.4069,418.7849,419.4069,24120.0
2023-06-12 09:40:00,431.59,431.87,431.21,431.22,68192.0,419.4555,419.7276,419.0861,419.0959,68192.0
2023-06-12 09:45:00,431.27,431.42,431.11,431.38,21348.0,419.1444,419.2902,418.9889,419.2514,21348.0
2023-06-12 09:50:00,431.32,431.58,431.29,431.52,16867.0,419.193,419.4457,419.1639,419.3874,16867.0
2023-06-12 09:55:00,431.5,431.61,431.43,431.57,17871.0,419.368,419.4749,419.3,419.436,17871.0
2023-06-12 10:00:00,431.58,431.59,431.27,431.27,22989.0,419.4457,419.4555,419.1444,419.1444,22989.0
2023-06-12 10:05:00,431.34,431.34,430.91,431.12,17807.0,419.2125,419.2125,418.7946,418.9987,17807.0
2023-06-12 10:10:00,431.12,431.47,430.9,431.44,19057.0,418.9987,419.3388,418.7849,419.3097,19057.0
2023-06-12 10:15:00,431.46,431.49,431.03,431.17,21339.0,419.3291,419.3583,418.9112,419.0473,21339.0
2023-06-12 10:20:00,431.18,431.33,431.0,431.24,21614.0,419.057,419.2028,418.882,419.1153,21614.0
2023-06-12 10:25:00,431.3,431.4,431.05,431.3,19773.0,419.1736,419.2708,418.9306,419.1736,19773.0
2023-06-12 10:30:00,431.34,431.4,431.04,431.1,22438.0,419.2125,419.2708,418.9209,418.9792,22438.0
2023-06-12 10:35:00,431.11,431.12,430.77,430.98,25913.0,418.9889,418.9987,418.6585,418.8626,25913.0
2023-06-12 10:40:00,430.85,431.1,430.83,431.1,25250.0,418.7363,418.9792,418.7168,418.9792,25250.0
2023-06-12 10:45:00,431.09,431.34,431.0,431.25,26965.0,418.9695,419.2125,418.882,419.125,26965.0
2023-06-12 10:50:00,431.25,431.34,430.99,431.0,19434.0,419.125,419.2125,418.8723,418.882,19434.0
2023-06-12 10:55:00,431.05,431.17,430.99,431.09,26229.0,418.9306,419.0473,418.8723,418.9695,26229.0
2023-06-12 11:00:00,431.21,431.34,431.02,431.08,70728.0,419.0861,419.2125,418.9015,418.9598,70728.0
2023-06-12 11:05:00,431.1,431.35,430.97,431.03,12323.0,418.9792,419.2222,418.8529,418.9112,12323.0
2023-06-12 11:10:00,431.09,431.21,430.98,431.19,20955.0,418.9695,419.0861,418.8626,419.0667,20955.0
2023-06-12 11:15:00,431.22,431.37,431.1,431.3,20246.0,419.0959,419.2416,418.9792,419.1736,20246.0
2023-06-12 11:20:00,431.29,431.33,431.1,431.15,8736.0,419.1639,419.2028,418.9792,419.0278,8736.0
2023-06-12 11:25:00,431.17,431.35,431.12,431.28,15033.0,419.0473,419.2222,418.9987,419.1542,15033.0
2023-06-12 11:30:00,431.35,431.58,431.33,431.58,49279.0,419.2222,419.4457,419.2028,419.4457,49279.0
2023-06-12 11:35:00,431.57,431.69,431.55,431.58,28013.0,419.436,419.5526,419.4166,419.4457,28013.0
2023-06-12 11:40:00,431.65,431.78,431.6,431.77,18815.0,419.5138,419.6401,419.4652,419.6304,18815.0
2023-06-12 11:45:00,431.79,431.82,431.53,431.59,20004.0,419.6498,419.679,419.3971,419.4555,20004.0
2023-06-12 11:50:00,431.57,431.7,431.5,431.5,20600.0,419.436,419.5624,419.368,419.368,20600.0
2023-06-12 11:55:00,431.47,431.73,431.44,431.73,24785.0,419.3388,419.5915,419.3097,419.5915,24785.0
2023-06-12 12:00:00,431.71,431.77,431.64,431.64,23703.0,419.5721,419.6304,419.504,419.504,23703.0
2023-06-12 12:05:00,431.64,431.81,431.64,431.8,10028.0,419.504,419.6693,419.504,419.6595,10028.0
2023-06-12 12:10:00,431.81,431.86,431.67,431.71,25958.0,419.6693,419.7179,419.5332,419.5721,25958.0
2023-06-12 12:15:00,431.69,431.76,431.66,431.74,37637.0,419.5526,419.6207,419.5235,419.6012,37637.0
2023-06-12 12:20:00,431.74,431.77,431.63,431.73,18998.0,419.6012,419.6304,419.4943,419.5915,18998.0
2023-06-12 12:25:00,431.73,431.88,431.71,431.82,20094.0,419.5915,419.7373,419.5721,419.679,20094.0
2023-06-12 12:30:00,431.82,431.94,431.8,431.91,16627.0,419.679,419.7956,419.6595,419.7665,16627.0
2023-06-12 12:35:00,431.95,432.1,431.94,432.04,21116.0,419.8053,419.9511,419.7956,419.8928,21116.0
2023-06-12 12:40:00,432.07,432.16,431.97,432.04,24774.0,419.922,420.0094,419.8248,419.8928,24774.0
2023-06-12 12:45:00,432.07,432.12,431.94,432.03,14830.0,419.922,419.9706,419.7956,419.8831,14830.0
2023-06-12 12:50:00,432.03,432.13,432.02,432.07,24516.0,419.8831,419.9803,419.8734,419.922,24516.0
2023-06-12 12:55:00,432.0,432.11,431.97,432.1,15073.0,419.8539,419.9608,419.8248,419.9511,15073.0
2023-06-12 13:00:00,432.05,432.22,432.04,432.12,33227.0,419.9025,420.0677,419.8928,419.9706,33227.0
2023-06-12 13:05:00,432.14,432.14,431.92,431.97,11777.0,419.99,419.99,419.7762,419.8248,11777.0
2023-06-12 13:10:00,431.97,432.12,431.92,432.06,21973.0,419.8248,419.9706,419.7762,419.9122,21973.0
2023-06-12 13:15:00,432.05,432.1,431.92,432.07,25486.0,419.9025,419.9511,419.7762,419.922,25486.0
2023-06-12 13:20:00,432.07,432.11,431.97,431.99,16609.0,419.922,419.9608,419.8248,419.8442,16609.0
2023-06-12 13:25:00,432.0,432.06,431.91,431.93,20381.0,419.8539,419.9122,419.7665,419.7859,20381.0
2023-06-12 13:30:00,431.95,432.08,431.8,431.9,15252.0,419.8053,419.9317,419.6595,419.7567,15252.0
2023-06-12 13:35:00,431.9,431.94,431.81,431.94,19594.0,419.7567,419.7956,419.6693,419.7956,19594.0
2023-06-12 13:40:00,431.92,432.15,431.92,432.14,15183.0,419.7762,419.9997,419.7762,419.99,15183.0
2023-06-12 13:45:00,432.12,432.35,432.11,432.27,28661.0,419.9706,420.1941,419.9608,420.1163,28661.0
2023-06-12 13:50:00,432.25,432.27,432.16,432.24,42490.0,420.0969,420.1163,420.0094,420.0872,42490.0
2023-06-12 13:55:00,432.24,432.46,432.22,432.41,38268.0,420.0872,420.301,420.0677,420.2524,38268.0
2023-06-12 14:00:00,432.44,432.47,432.28,432.33,46092.0,420.2816,420.3107,420.1261,420.1746,46092.0
2023-06-12 14:05:00,432.34,432.35,432.25,432.31,26299.0,420.1844,420.1941,420.0969,420.1552,26299.0
2023-06-12 14:10:00,432.32,432.4,432.28,432.29,35280.0,420.1649,420.2427,420.1261,420.1358,35280.0
2023-06-12 14:15:00,432.28,432.41,432.25,432.3,24223.0,420.1261,420.2524,420.0969,420.1455,24223.0
2023-06-12 14:20:00,432.3,432.35,432.21,432.35,41608.0,420.1455,420.1941,420.058,420.1941,41608.0
2023-06-12 14:25:00,432.35,432.42,432.29,432.29,35044.0,420.1941,420.2621,420.1358,420.1358,35044.0
2023-06-12 14:30:00,432.29,432.51,432.29,432.47,31837.0,420.1358,420.3496,420.1358,420.3107,31837.0
2023-06-12 14:35:00,432.48,432.58,432.31,432.33,90270.0,420.3204,420.4176,420.1552,420.1746,90270.0
2023-06-12 14:40:00,432.34,432.53,432.34,432.51,20279.0,420.1844,420.369,420.1844,420.3496,20279.0
2023-06-12 14:45:00,432.5,432.73,432.45,432.71,18870.0,420.3399,420.5634,420.2913,420.544,18870.0
2023-06-12 14:50:00,432.72,432.98,432.68,432.92,35858.0,420.5537,420.8064,420.5148,420.7481,35858.0
2023-06-12 14:55:00,432.92,433.19,432.88,433.15,32446.0,420.7481,421.0105,420.7092,420.9716,32446.0
2023-06-12 15:00:00,433.16,433.4,433.05,433.31,36996.0,420.9813,421.2146,420.8744,421.1271,36996.0
2023-06-12 15:05:00,433.32,433.51,433.13,433.5,42027.0,421.1368,421.3215,420.9522,421.3118,42027.0
2023-06-12 15:10:00,433.5,434.07,433.47,433.94,70981.0,421.3118,421.8657,421.2826,421.7394,70981.0
2023-06-12 15:15:00,433.95,434.29,433.78,433.81,55433.0,421.7491,422.0795,421.5839,421.613,55433.0
2023-06-12 15:20:00,433.82,433.86,433.56,433.85,64483.0,421.6228,421.6616,421.3701,421.6519,64483.0
2023-06-12 15:25:00,433.84,433.92,433.69,433.88,40147.0,421.6422,421.7199,421.4964,421.6811,40147.0
2023-06-12 15:30:00,433.87,433.93,433.69,433.83,36362.0,421.6713,421.7297,421.4964,421.6325,36362.0
2023-06-12 15:35:00,433.86,434.08,433.76,434.08,42495.0,421.6616,421.8754,421.5644,421.8754,42495.0
2023-06-12 15:40:00,434.1,434.4,433.99,434.08,61549.0,421.8949,422.1864,421.788,421.8754,61549.0
2023-06-12 15:45:00,433.98,434.11,433.88,434.04,63631.0,421.7783,421.9046,421.6811,421.8366,63631.0
2023-06-12 15:50:00,434.09,434.24,433.86,433.93,121513.0,421.8852,422.0309,421.6616,421.7297,121513.0
2023-06-12 15:55:00,433.89,434.49,433.81,434.43,316748.0,421.6908,422.2739,421.613,422.2156,316748.0
2023-06-13 09:30:00,435.92,436.47,435.73,436.44,159272.0,423.6637,424.1982,423.4791,424.1691,159272.0
2023-06-13 09:35:00,436.51,437.17,436.23,437.1,71966.0,424.2371,424.8786,423.965,424.8105,71966.0
2023-06-13 09:40:00,437.11,437.78,436.91,437.24,54628.0,424.8203,425.4714,424.6259,424.9466,54628.0
2023-06-13 09:45:00,437.26,437.27,436.21,436.75,71509.0,424.966,424.9758,423.9456,424.4704,71509.0
2023-06-13 09:50:00,436.76,436.79,436.28,436.67,56008.0,424.4801,424.5092,424.0136,424.3926,56008.0
2023-06-13 09:55:00,436.64,436.99,436.07,436.32,39075.0,424.3635,424.7036,423.8095,424.0525,39075.0
2023-06-13 10:00:00,436.37,436.58,436.14,436.42,62723.0,424.1011,424.3052,423.8775,424.1497,62723.0
2023-06-13 10:05:00,436.35,436.79,436.0,436.13,29925.0,424.0816,424.5092,423.7415,423.8678,29925.0
2023-06-13 10:10:00,436.08,436.25,435.47,435.9,54688.0,423.8192,423.9844,423.2264,423.6443,54688.0
2023-06-13 10:15:00,435.9,436.02,435.26,435.9,38625.0,423.6443,423.7609,423.0223,423.6443,38625.0
2023-06-13 10:20:00,435.9,436.26,435.8,436.03,25521.0,423.6443,423.9942,423.5471,423.7706,25521.0
2023-06-13 10:25:00,436.06,436.35,436.02,436.33,25659.0,423.7998,424.0816,423.7609,424.0622,25659.0
2023-06-13 10:30:00,436.32,436.47,435.79,436.46,44356.0,424.0525,424.1982,423.5374,424.1885,44356.0
2023-06-13 10:35:00,436.46,436.79,436.39,436.73,25245.0,424.1885,424.5092,424.1205,424.4509,25245.0
2023-06-13 10:40:00,436.77,436.77,436.36,436.43,26415.0,424.4898,424.4898,424.0913,424.1594,26415.0
2023-06-13 10:45:00,436.49,436.89,436.41,436.88,24248.0,424.2177,424.6064,424.1399,424.5967,24248.0
2023-06-13 10:50:00,436.85,437.0,436.61,436.74,26964.0,424.5676,424.7133,424.3343,424.4607,26964.0
2023-06-13 10:55:00,436.76,436.84,436.54,436.64,33488.0,424.4801,424.5578,424.2663,424.3635,33488.0
2023-06-13 11:00:00,436.67,436.67,436.47,436.54,23371.0,424.3926,424.3926,424.1982,424.2663,23371.0
2023-06-13 11:05:00,436.53,436.86,436.31,436.79,36230.0,424.2566,424.5773,424.0427,424.5092,36230.0
2023-06-13 11:10:00,436.82,437.56,436.81,437.41,25238.0,424.5384,425.2576,424.5287,425.1118,25238.0
2023-06-13 11:15:00,437.42,437.62,437.26,437.44,48179.0,425.1215,425.3159,424.966,425.141,48179.0
2023-06-13 11:20:00,437.45,437.89,437.31,437.48,37819.0,425.1507,425.5783,425.0146,425.1798,37819.0
2023-06-13 11:25:00,437.43,437.59,437.25,437.32,44268.0,425.1313,425.2868,424.9563,425.0243,44268.0
2023-06-13 11:30:00,437.36,437.46,437.0,437.01,98523.0,425.0632,425.1604,424.7133,424.7231,98523.0
2023-06-13 11:35:00,437.02,437.19,436.73,436.82,42032.0,424.7328,424.898,424.4509,424.5384,42032.0
2023-06-13 11:40:00,436.85,437.08,436.72,437.03,21220.0,424.5676,424.7911,424.4412,424.7425,21220.0
2023-06-13 11:45:00,436.98,437.07,436.8,437.04,20289.0,424.6939,424.7814,424.519,424.7522,20289.0
2023-06-13 11:50:00,437.05,437.31,436.98,437.19,23033.0,424.7619,425.0146,424.6939,424.898,23033.0
2023-06-13 11:55:00,437.21,437.4,436.67,436.69,63303.0,424.9174,425.1021,424.3926,424.4121,63303.0
2023-06-13 12:00:00,436.69,436.69,436.36,436.62,42271.0,424.4121,424.4121,424.0913,424.344,42271.0
2023-06-13 12:05:00,436.64,436.93,436.52,436.92,27971.0,424.3635,424.6453,424.2468,424.6356,27971.0
2023-06-13 12:10:00,436.89,437.21,436.86,437.08,31954.0,424.6064,424.9174,424.5773,424.7911,31954.0
2023-06-13 12:15:00,437.12,437.25,437.09,437.19,18108.0,424.83,424.9563,424.8008,424.898,18108.0
2023-06-13 12:20:00,437.19,437.3,436.97,437.19,70695.0,424.898,425.0049,424.6842,424.898,70695.0
2023-06-13 12:25:00,437.22,437.33,436.89,437.25,60198.0,424.9272,425.0341,424.6064,424.9563,60198.0
2023-06-13 12:30:00,437.25,437.38,437.16,437.16,15834.0,424.9563,425.0827,424.8688,424.8688,15834.0
2023-06-13 12:35:00,437.21,437.39,437.11,437.31,25853.0,424.9174,425.0924,424.8203,425.0146,25853.0
2023-06-13 12:40:00,437.38,437.58,437.37,437.47,27324.0,425.0827,425.277,425.0729,425.1701,27324.0
2023-06-13 12:45:00,437.46,437.52,437.17,437.31,21372.0,425.1604,425.2187,424.8786,425.0146,21372.0
2023-06-13 12:50:00,437.24,437.52,437.24,437.43,26356.0,424.9466,425.2187,424.9466,425.1313,26356.0
2023-06-13 12:55:00,437.42,437.63,437.35,437.63,18031.0,425.1215,425.3256,425.0535,425.3256,18031.0
2023-06-13 13:00:00,437.59,437.78,437.55,437.73,14900.0,425.2868,425.4714,425.2479,425.4228,14900.0
2023-06-13 13:05:00,437.77,437.98,437.26,437.37,20141.0,425.4617,425.6658,424.966,425.0729,20141.0
2023-06-13 13:10:00,437.39,437.39,437.05,437.3,28979.0,425.0924,425.0924,424.7619,425.0049,28979.0
2023-06-13 13:15:00,437.27,437.57,437.19,437.57,10316.0,424.9758,425.2673,424.898,425.2673,10316.0
2023-06-13 13:20:00,437.56,437.64,437.5,437.6,24787.0,425.2576,425.3354,425.1993,425.2965,24787.0
2023-06-13 13:25:00,437.62,437.78,437.36,437.63,16679.0,425.3159,425.4714,425.0632,425.3256,16679.0
2023-06-13 13:30:00,437.69,437.77,437.55,437.63,21822.0,425.3839,425.4617,425.2479,425.3256,21822.0
2023-06-13 13:35:00,437.62,437.62,437.39,437.5,27995.0,425.3159,425.3159,425.0924,425.1993,27995.0
2023-06-13 13:40:00,437.48,437.78,437.47,437.76,18289.0,425.1798,425.4714,425.1701,425.452,18289.0
2023-06-13 13:45:00,437.78,437.85,437.66,437.8,16020.0,425.4714,425.5394,425.3548,425.4909,16020.0
2023-06-13 13:50:00,437.78,437.78,437.54,437.61,23177.0,425.4714,425.4714,425.2382,425.3062,23177.0
2023-06-13 13:55:00,437.58,437.69,437.23,437.47,21042.0,425.277,425.3839,424.9369,425.1701,21042.0
2023-06-13 14:00:00,437.44,437.59,437.35,437.41,52693.0,425.141,425.2868,425.0535,425.1118,52693.0
2023-06-13 14:05:00,437.39,437.5,437.14,437.14,22452.0,425.0924,425.1993,424.8494,424.8494,22452.0
2023-06-13 14:10:00,437.05,437.09,436.7,437.06,21517.0,424.7619,424.8008,424.4218,424.7717,21517.0
2023-06-13 14:15:00,437.05,437.19,436.86,437.15,52684.0,424.7619,424.898,424.5773,424.8591,52684.0
2023-06-13 14:20:00,437.19,437.24,437.01,437.12,18747.0,424.898,424.9466,424.7231,424.83,18747.0
2023-06-13 14:25:00,437.15,437.18,436.27,436.54,33291.0,424.8591,424.8883,424.0039,424.2663,33291.0
2023-06-13 14:30:00,436.46,436.57,436.02,436.29,44983.0,424.1885,424.2954,423.7609,424.0233,44983.0
2023-06-13 14:35:00,436.3,436.43,435.99,436.4,28411.0,424.033,424.1594,423.7317,424.1302,28411.0
2023-06-13 14:40:00,436.4,436.45,436.03,436.31,23381.0,424.1302,424.1788,423.7706,424.0427,23381.0
2023-06-13 14:45:00,436.17,436.52,436.03,436.29,16750.0,423.9067,424.2468,423.7706,424.0233,16750.0
2023-06-13 14:50:00,436.29,436.64,436.29,436.6,26062.0,424.0233,424.3635,424.0233,424.3246,26062.0
2023-06-13 14:55:00,436.59,436.86,436.59,436.7,20733.0,424.3149,424.5773,424.3149,424.4218,20733.0
2023-06-13 15:00:00,436.76,436.94,436.68,436.93,37633.0,424.4801,424.655,424.4023,424.6453,37633.0
2023-06-13 15:05:00,436.93,437.16,436.91,437.03,26313.0,424.6453,424.8688,424.6259,424.7425,26313.0
2023-06-13 15:10:00,437.03,437.1,436.8,437.09,17087.0,424.7425,424.8105,424.519,424.8008,17087.0
2023-06-13 15:15:00,437.07,437.28,436.92,437.07,38420.0,424.7814,424.9855,424.6356,424.7814,38420.0
2023-06-13 15:20:00,437.05,437.34,436.92,436.96,46126.0,424.7619,425.0438,424.6356,424.6745,46126.0
2023-06-13 15:25:00,436.94,437.15,436.88,436.96,39748.0,424.655,424.8591,424.5967,424.6745,39748.0
2023-06-13 15:30:00,436.97,437.08,436.82,436.83,29300.0,424.6842,424.7911,424.5384,424.5481,29300.0
2023-06-13 15:35:00,436.81,437.06,436.74,436.87,89898.0,424.5287,424.7717,424.4607,424.587,89898.0
2023-06-13 15:40:00,436.89,437.23,436.78,436.84,23514.0,424.6064,424.9369,424.4995,424.5578,23514.0
2023-06-13 15:45:00,436.8,437.1,436.77,436.91,34002.0,424.519,424.8105,424.4898,424.6259,34002.0
2023-06-13 15:50:00,436.92,437.19,436.76,437.18,67650.0,424.6356,424.898,424.4801,424.8883,67650.0
2023-06-13 15:55:00,437.17,437.42,436.98,437.32,165709.0,424.8786,425.1215,424.6939,425.0243,165709.0
2023-06-14 09:30:00,437.65,437.81,437.19,437.54,84986.0,425.3451,425.5006,424.898,425.2382,84986.0
2023-06-14 09:35:00,437.58,437.65,437.25,437.54,57627.0,425.277,425.3451,424.9563,425.2382,57627.0
2023-06-14 09:40:00,437.6,437.88,437.59,437.84,31535.0,425.2965,425.5686,425.2868,425.5297,31535.0
2023-06-14 09:45:00,437.89,438.13,437.86,438.08,45370.0,425.5783,425.8116,425.5492,425.763,45370.0
2023-06-14 09:50:00,438.09,438.32,438.06,438.07,23207.0,425.7727,425.9962,425.7435,425.7533,23207.0
2023-06-14 09:55:00,438.07,438.18,437.87,438.15,37822.0,425.7533,425.8602,425.5589,425.831,37822.0
2023-06-14 10:00:00,438.2,438.35,438.01,438.31,35210.0,425.8796,426.0254,425.6949,425.9865,35210.0
2023-06-14 10:05:00,438.39,438.75,438.34,438.65,95919.0,426.0643,426.4141,426.0157,426.317,95919.0
2023-06-14 10:10:00,438.67,438.68,438.44,438.56,21633.0,426.3364,426.3461,426.1129,426.2295,21633.0
2023-06-14 10:15:00,438.6,438.75,438.53,438.55,36335.0,426.2684,426.4141,426.2003,426.2198,36335.0
2023-06-14 10:20:00,438.54,438.9,438.33,438.33,43937.0,426.21,426.5599,426.006,426.006,43937.0
2023-06-14 10:25:00,438.38,438.53,438.15,438.33,25578.0,426.0545,426.2003,425.831,426.006,25578.0
2023-06-14 10:30:00,438.39,438.66,438.32,438.59,21190.0,426.0643,426.3267,425.9962,426.2586,21190.0
2023-06-14 10:35:00,438.59,438.74,438.47,438.67,23243.0,426.2586,426.4044,426.142,426.3364,23243.0
2023-06-14 10:40:00,438.67,439.0,438.59,438.6,24707.0,426.3364,426.6571,426.2586,426.2684,24707.0
2023-06-14 10:45:00,438.52,438.75,438.51,438.73,17031.0,426.1906,426.4141,426.1809,426.3947,17031.0
2023-06-14 10:50:00,438.74,438.74,438.54,438.54,49322.0,426.4044,426.4044,426.21,426.21,49322.0
2023-06-14 10:55:00,438.5,438.62,438.39,438.58,25752.0,426.1712,426.2878,426.0643,426.2489,25752.0
2023-06-14 11:00:00,438.56,438.74,438.41,438.55,20676.0,426.2295,426.4044,426.0837,426.2198,20676.0
2023-06-14 11:05:00,438.53,438.65,438.42,438.64,16092.0,426.2003,426.317,426.0934,426.3072,16092.0
2023-06-14 11:10:00,438.67,439.07,438.61,439.02,22875.0,426.3364,426.7251,426.2781,426.6766,22875.0
2023-06-14 11:15:00,439.07,439.33,439.06,439.27,19509.0,426.7251,426.9778,426.7154,426.9195,19509.0
2023-06-14 11:20:00,439.29,439.64,439.25,439.64,29597.0,426.939,427.2791,426.9001,427.2791,29597.0
2023-06-14 11:25:00,439.64,439.72,439.23,439.3,46268.0,427.2791,427.3569,426.8806,426.9487,46268.0
2023-06-14 11:30:00,439.34,439.38,439.16,439.16,23554.0,426.9876,427.0264,426.8126,426.8126,23554.0
2023-06-14 11:35:00,439.18,439.36,439.16,439.2,48716.0,426.8321,427.007,426.8126,426.8515,48716.0
2023-06-14 11:40:00,439.19,439.33,439.06,439.07,52841.0,426.8418,426.9778,426.7154,426.7251,52841.0
2023-06-14 11:45:00,439.05,439.21,439.04,439.16,46102.0,426.7057,426.8612,426.696,426.8126,46102.0
2023-06-14 11:50:00,439.21,439.21,439.0,439.04,9870.0,426.8612,426.8612,426.6571,426.696,9870.0
2023-06-14 11:55:00,439.01,439.01,438.77,438.78,16707.0,426.6668,426.6668,426.4336,426.4433,16707.0
2023-06-14 12:00:00,438.86,438.89,438.41,438.48,14873.0,426.521,426.5502,426.0837,426.1517,14873.0
2023-06-14 12:05:00,438.48,438.63,438.24,438.59,16217.0,426.1517,426.2975,425.9185,426.2586,16217.0
2023-06-14 12:10:00,438.56,438.79,438.56,438.76,9134.0,426.2295,426.453,426.2295,426.4239,9134.0
2023-06-14 12:15:00,438.75,439.04,438.7,439.0,8747.0,426.4141,426.696,426.3655,426.6571,8747.0
2023-06-14 12:20:00,438.99,439.02,438.86,438.89,21536.0,426.6474,426.6766,426.521,426.5502,21536.0
2023-06-14 12:25:00,438.9,438.9,438.76,438.81,18204.0,426.5599,426.5599,426.4239,426.4725,18204.0
2023-06-14 12:30:00,438.8,438.84,438.62,438.67,22976.0,426.4627,426.5016,426.2878,426.3364,22976.0
2023-06-14 12:35:00,438.63,438.72,438.48,438.64,30202.0,426.2975,426.385,426.1517,426.3072,30202.0
2023-06-14 12:40:00,438.65,438.65,438.52,438.55,18808.0,426.317,426.317,426.1906,426.2198,18808.0
2023-06-14 12:45:00,438.53,438.65,438.5,438.53,14109.0,426.2003,426.317,426.1712,426.2003,14109.0
2023-06-14 12:50:00,438.53,438.69,438.52,438.67,9451.0,426.2003,426.3558,426.1906,426.3364,9451.0
2023-06-14 12:55:00,438.69,438.76,438.61,438.73,9108.0,426.3558,426.4239,426.2781,426.3947,9108.0
2023-06-14 13:00:00,438.72,438.72,438.39,438.4,20497.0,426.385,426.385,426.0643,426.074,20497.0
2023-06-14 13:05:00,438.41,438.41,438.28,438.31,15904.0,426.0837,426.0837,425.9574,425.9865,15904.0
2023-06-14 13:10:00,438.34,438.34,437.96,438.1,31814.0,426.0157,426.0157,425.6464,425.7824,31814.0
2023-06-14 13:15:00,438.09,438.09,437.78,437.84,22435.0,425.7727,425.7727,425.4714,425.5297,22435.0
2023-06-14 13:20:00,437.78,437.97,437.69,437.96,17273.0,425.4714,425.6561,425.3839,425.6464,17273.0
2023-06-14 13:25:00,437.93,438.03,437.82,437.92,11261.0,425.6172,425.7144,425.5103,425.6075,11261.0
2023-06-14 13:30:00,437.93,438.09,437.57,438.07,16485.0,425.6172,425.7727,425.2673,425.7533,16485.0
2023-06-14 13:35:00,438.09,438.09,437.83,437.97,45108.0,425.7727,425.7727,425.52,425.6561,45108.0
2023-06-14 13:40:00,438.03,438.04,437.86,437.86,10860.0,425.7144,425.7241,425.5492,425.5492,10860.0
2023-06-14 13:45:00,437.85,438.02,437.7,438.01,19385.0,425.5394,425.7047,425.3937,425.6949,19385.0
2023-06-14 13:50:00,438.0,438.06,437.79,438.05,20754.0,425.6852,425.7435,425.4811,425.7338,20754.0
2023-06-14 13:55:00,438.06,438.15,437.75,437.9,41768.0,425.7435,425.831,425.4423,425.588,41768.0
2023-06-14 14:00:00,437.9,437.9,435.61,436.09,242372.0,425.588,425.588,423.3624,423.8289,242372.0
2023-06-14 14:05:00,436.06,436.12,434.24,435.38,129583.0,423.7998,423.8581,422.0309,423.1389,129583.0
2023-06-14 14:10:00,435.29,435.93,434.88,435.46,75447.0,423.0514,423.6734,422.653,423.2166,75447.0
2023-06-14 14:15:00,435.43,435.57,434.57,434.93,99050.0,423.1875,423.3236,422.3517,422.7015,99050.0
2023-06-14 14:20:00,434.86,435.31,434.42,434.66,89166.0,422.6335,423.0709,422.2059,422.4391,89166.0
2023-06-14 14:25:00,434.57,435.19,434.28,435.12,86880.0,422.3517,422.9542,422.0698,422.8862,86880.0
2023-06-14 14:30:00,435.1,435.78,434.59,435.07,115926.0,422.8668,423.5276,422.3711,422.8376,115926.0
2023-06-14 14:35:00,435.19,436.42,435.11,435.81,123589.0,422.9542,424.1497,422.8765,423.5568,123589.0
2023-06-14 14:40:00,435.88,437.28,435.77,437.14,63916.0,423.6248,424.9855,423.5179,424.8494,63916.0
2023-06-14 14:45:00,437.23,437.5,436.57,437.5,58964.0,424.9369,425.1993,424.2954,425.1993,58964.0
2023-06-14 14:50:00,437.58,437.71,436.62,437.32,135880.0,425.277,425.4034,424.344,425.0243,135880.0
2023-06-14 14:55:00,437.29,437.57,436.82,436.95,70016.0,424.9952,425.2673,424.5384,424.6648,70016.0
2023-06-14 15:00:00,436.99,437.63,436.91,437.51,37972.0,424.7036,425.3256,424.6259,425.209,37972.0
2023-06-14 15:05:00,437.43,438.74,437.43,438.65,82381.0,425.1313,426.4044,425.1313,426.317,82381.0
2023-06-14 15:10:00,438.7,438.71,437.1,437.1,106091.0,426.3655,426.3753,424.8105,424.8105,106091.0
2023-06-14 15:15:00,437.15,437.21,436.38,436.88,73170.0,424.8591,424.9174,424.1108,424.5967,73170.0
2023-06-14 15:20:00,436.85,437.92,436.78,437.64,63054.0,424.5676,425.6075,424.4995,425.3354,63054.0
2023-06-14 15:25:00,437.71,438.18,437.16,437.29,61022.0,425.4034,425.8602,424.8688,424.9952,61022.0
2023-06-14 15:30:00,437.28,437.58,436.83,437.41,64212.0,424.9855,425.277,424.5481,425.1118,64212.0
2023-06-14 15:35:00,437.39,437.69,437.26,437.43,38086.0,425.0924,425.3839,424.966,425.1313,38086.0
2023-06-14 15:40:00,437.48,437.51,436.8,437.0,50729.0,425.1798,425.209,424.519,424.7133,50729.0
2023-06-14 15:45:00,437.01,437.18,436.45,436.57,61897.0,424.7231,424.8883,424.1788,424.2954,61897.0
2023-06-14 15:50:00,436.57,436.9,435.77,436.66,108844.0,424.2954,424.6162,423.5179,424.3829,108844.0
2023-06-14 15:55:00,436.65,437.84,436.65,437.82,158906.0,424.3732,425.5297,424.3732,425.5103,158906.0
2023-06-15 09:30:00,437.01,437.37,436.87,437.11,87639.0,424.7231,425.0729,424.587,424.8203,87639.0
2023-06-15 09:35:00,437.11,437.83,436.97,437.71,49425.0,424.8203,425.52,424.6842,425.4034,49425.0
2023-06-15 09:40:00,437.76,438.3,437.73,438.26,22319.0,425.452,425.9768,425.4228,425.9379,22319.0
2023-06-15 09:45:00,438.31,438.88,438.19,438.71,58960.0,425.9865,426.5405,425.8699,426.3753,58960.0
2023-06-15 09:50:00,438.78,439.5,438.75,439.3,53494.0,426.4433,427.1431,426.4141,426.9487,53494.0
2023-06-15 09:55:00,439.31,439.42,439.01,439.3,37778.0,426.9584,427.0653,426.6668,426.9487,37778.0
2023-06-15 10:00:00,439.51,439.79,439.1,439.66,55332.0,427.1528,427.4249,426.7543,427.2986,55332.0
2023-06-15 10:05:00,439.71,440.13,439.37,439.9,96744.0,427.3472,427.7553,427.0167,427.5318,96744.0
2023-06-15 10:10:00,439.96,440.08,439.63,439.75,47579.0,427.5901,427.7067,427.2694,427.386,47579.0
2023-06-15 10:15:00,439.7,439.82,439.34,439.63,33963.0,427.3374,427.4541,426.9876,427.2694,33963.0
2023-06-15 10:20:00,439.66,440.02,439.44,439.6,32059.0,427.2986,427.6484,427.0847,427.2402,32059.0
2023-06-15 10:25:00,439.67,440.29,439.67,440.11,28536.0,427.3083,427.9108,427.3083,427.7359,28536.0
2023-06-15 10:30:00,440.16,440.21,439.44,439.72,58907.0,427.7845,427.8331,427.0847,427.3569,58907.0
2023-06-15 10:35:00,439.67,439.69,439.04,439.21,37416.0,427.3083,427.3277,426.696,426.8612,37416.0
2023-06-15 10:40:00,439.2,439.87,439.09,439.75,37028.0,426.8515,427.5027,426.7446,427.386,37028.0
2023-06-15 10:45:00,439.78,440.51,439.78,440.22,28527.0,427.4152,428.1247,427.4152,427.8428,28527.0
2023-06-15 10:50:00,440.25,440.26,439.62,439.85,42373.0,427.872,427.8817,427.2597,427.4832,42373.0
2023-06-15 10:55:00,439.96,440.12,439.77,440.04,24080.0,427.5901,427.7456,427.4055,427.6679,24080.0
2023-06-15 11:00:00,440.06,440.4,440.01,440.38,25591.0,427.6873,428.0178,427.6387,427.9983,25591.0
2023-06-15 11:05:00,440.38,440.54,439.91,440.33,55400.0,427.9983,428.1538,427.5415,427.9497,55400.0
2023-06-15 11:10:00,440.33,440.66,440.17,440.49,55661.0,427.9497,428.2704,427.7942,428.1052,55661.0
2023-06-15 11:15:00,440.49,441.01,440.49,440.67,42588.0,428.1052,428.6106,428.1052,428.2802,42588.0
2023-06-15 11:20:00,440.69,441.04,440.66,440.97,28629.0,428.2996,428.6398,428.2704,428.5717,28629.0
2023-06-15 11:25:00,440.96,441.4,440.9,441.38,26658.0,428.562,428.9896,428.5037,428.9702,26658.0
2023-06-15 11:30:00,441.39,441.39,440.99,441.29,33168.0,428.9799,428.9799,428.5912,428.8827,33168.0
2023-06-15 11:35:00,441.24,441.73,441.24,441.65,21531.0,428.8341,429.3104,428.8341,429.2326,21531.0
2023-06-15 11:40:00,441.64,441.8,441.33,441.41,27785.0,429.2229,429.3784,428.9216,428.9994,27785.0
2023-06-15 11:45:00,441.43,441.59,440.73,440.87,59625.0,429.0188,429.1743,428.3385,428.4745,59625.0
2023-06-15 11:50:00,440.93,441.3,440.83,441.29,30933.0,428.5328,428.8924,428.4357,428.8827,30933.0
2023-06-15 11:55:00,441.25,441.41,441.22,441.39,28728.0,428.8439,428.9994,428.8147,428.9799,28728.0
2023-06-15 12:00:00,441.37,441.54,441.31,441.4,35132.0,428.9605,429.1257,428.9022,428.9896,35132.0
2023-06-15 12:05:00,441.4,441.45,441.2,441.44,49533.0,428.9896,429.0382,428.7953,429.0285,49533.0
2023-06-15 12:10:00,441.46,441.49,441.06,441.09,21770.0,429.0479,429.0771,428.6592,428.6884,21770.0
2023-06-15 12:15:00,441.07,441.35,441.05,441.32,21264.0,428.6689,428.941,428.6495,428.9119,21264.0
2023-06-15 12:20:00,441.27,441.66,441.27,441.58,45738.0,428.8633,429.2423,428.8633,429.1646,45738.0
2023-06-15 12:25:00,441.59,441.67,441.48,441.57,34363.0,429.1743,429.252,429.0674,429.1549,34363.0
2023-06-15 12:30:00,441.59,441.77,441.32,441.4,32417.0,429.1743,429.3492,428.9119,428.9896,32417.0
2023-06-15 12:35:00,441.42,441.59,441.27,441.57,19800.0,429.0091,429.1743,428.8633,429.1549,19800.0
2023-06-15 12:40:00,441.58,441.84,441.5,441.59,47789.0,429.1646,429.4173,429.0868,429.1743,47789.0
2023-06-15 12:45:00,441.57,441.57,441.25,441.5,18718.0,429.1549,429.1549,428.8439,429.0868,18718.0
2023-06-15 12:50:00,441.51,441.57,441.4,441.45,24927.0,429.0965,429.1549,428.9896,429.0382,24927.0
2023-06-15 12:55:00,441.41,441.56,441.26,441.51,19816.0,428.9994,429.1451,428.8536,429.0965,19816.0
2023-06-15 13:00:00,441.54,441.56,441.21,441.29,29529.0,429.1257,429.1451,428.805,428.8827,29529.0
2023-06-15 13:05:00,441.25,441.4,440.94,440.99,30227.0,428.8439,428.9896,428.5426,428.5912,30227.0
2023-06-15 13:10:00,441.03,441.21,440.88,440.93,13092.0,428.63,428.805,428.4843,428.5328,13092.0
2023-06-15 13:15:00,440.79,441.02,440.79,441.0,21639.0,428.3968,428.6203,428.3968,428.6009,21639.0
2023-06-15 13:20:00,441.0,441.32,440.99,441.3,11120.0,428.6009,428.9119,428.5912,428.8924,11120.0
2023-06-15 13:25:00,441.28,441.55,441.21,441.54,20113.0,428.873,429.1354,428.805,429.1257,20113.0
2023-06-15 13:30:00,441.59,441.69,441.53,441.63,20420.0,429.1743,429.2715,429.116,429.2132,20420.0
2023-06-15 13:35:00,441.63,441.78,441.45,441.6,22086.0,429.2132,429.359,429.0382,429.184,22086.0
2023-06-15 13:40:00,441.58,441.98,441.51,441.86,23053.0,429.1646,429.5533,429.0965,429.4367,23053.0
2023-06-15 13:45:00,441.91,442.2,441.89,442.14,18463.0,429.4853,429.7671,429.4659,429.7088,18463.0
2023-06-15 13:50:00,442.18,442.34,442.08,442.34,37127.0,429.7477,429.9032,429.6505,429.9032,37127.0
2023-06-15 13:55:00,442.34,442.58,442.34,442.39,23227.0,429.9032,430.1365,429.9032,429.9518,23227.0
2023-06-15 14:00:00,442.42,442.68,442.39,442.39,33342.0,429.981,430.2336,429.9518,429.9518,33342.0
2023-06-15 14:05:00,442.48,442.48,441.95,442.13,42437.0,430.0393,430.0393,429.5242,429.6991,42437.0
2023-06-15 14:10:00,442.12,442.35,442.04,442.05,42633.0,429.6894,429.9129,429.6116,429.6214,42633.0
2023-06-15 14:15:00,442.05,442.2,442.0,442.06,30504.0,429.6214,429.7671,429.5728,429.6311,30504.0
2023-06-15 14:20:00,441.99,442.38,441.95,442.32,42470.0,429.563,429.9421,429.5242,429.8838,42470.0
2023-06-15 14:25:00,442.35,442.62,442.25,442.49,46874.0,429.9129,430.1753,429.8157,430.049,46874.0
2023-06-15 14:30:00,442.55,442.85,442.52,442.8,35395.0,430.1073,430.3989,430.0781,430.3503,35395.0
2023-06-15 14:35:00,442.84,443.18,442.83,443.06,64941.0,430.3891,430.7196,430.3794,430.603,64941.0
2023-06-15 14:40:00,443.06,443.54,443.06,443.5,49796.0,430.603,431.0695,430.603,431.0306,49796.0
2023-06-15 14:45:00,443.53,443.57,443.27,443.48,40160.0,431.0597,431.0986,430.8071,431.0112,40160.0
2023-06-15 14:50:00,443.45,444.07,443.45,444.07,59021.0,430.982,431.5846,430.982,431.5846,59021.0
2023-06-15 14:55:00,444.12,444.57,443.97,444.31,73688.0,431.6332,432.0705,431.4874,431.8178,73688.0
2023-06-15 15:00:00,444.33,444.54,443.75,443.84,87070.0,431.8373,432.0414,431.2736,431.361,87070.0
2023-06-15 15:05:00,443.89,443.98,443.44,443.91,78506.0,431.4096,431.4971,430.9723,431.4291,78506.0
2023-06-15 15:10:00,443.83,444.21,443.74,444.18,68464.0,431.3513,431.7206,431.2638,431.6915,68464.0
2023-06-15 15:15:00,444.31,444.42,443.67,443.78,70231.0,431.8178,431.9247,431.1958,431.3027,70231.0
2023-06-15 15:20:00,443.76,443.89,443.47,443.6,41779.0,431.2833,431.4096,431.0014,431.1278,41779.0
2023-06-15 15:25:00,443.54,443.82,443.43,443.76,36408.0,431.0695,431.3416,430.9626,431.2833,36408.0
2023-06-15 15:30:00,443.85,444.03,443.72,443.75,85857.0,431.3708,431.5457,431.2444,431.2736,85857.0
2023-06-15 15:35:00,443.72,443.77,443.29,443.41,59217.0,431.2444,431.293,430.8265,430.9431,59217.0
2023-06-15 15:40:00,443.42,443.74,443.36,443.46,74836.0,430.9528,431.2638,430.8945,430.9917,74836.0
2023-06-15 15:45:00,443.46,443.8,443.29,443.8,70709.0,430.9917,431.3222,430.8265,431.3222,70709.0
2023-06-15 15:50:00,443.82,444.13,443.45,443.47,184667.0,431.3416,431.6429,430.982,431.0014,184667.0
2023-06-15 15:55:00,443.47,443.47,442.75,443.25,205153.0,431.0014,431.0014,430.3017,430.7876,205153.0
2023-06-16 09:30:00,445.34,445.48,444.57,444.85,189734.0,432.8189,432.9549,432.0705,432.3426,189734.0
2023-06-16 09:35:00,444.93,444.96,443.84,444.29,80455.0,432.4204,432.4495,431.361,431.7984,80455.0
2023-06-16 09:40:00,444.28,444.29,443.54,443.77,26879.0,431.7887,431.7984,431.0695,431.293,26879.0
2023-06-16 09:45:00,443.73,443.79,443.08,443.55,31415.0,431.2541,431.3124,430.6224,431.0792,31415.0
2023-06-16 09:50:00,443.57,443.74,443.23,443.28,35909.0,431.0986,431.2638,430.7682,430.8168,35909.0
2023-06-16 09:55:00,443.3,443.69,443.3,443.57,17836.0,430.8362,431.2152,430.8362,431.0986,17836.0
2023-06-16 10:00:00,443.61,444.31,443.6,444.06,106056.0,431.1375,431.8178,431.1278,431.5748,106056.0
2023-06-16 10:05:00,444.1,444.19,443.68,444.13,51288.0,431.6137,431.7012,431.2055,431.6429,51288.0
2023-06-16 10:10:00,444.2,444.47,443.7,443.75,64935.0,431.7109,431.9733,431.225,431.2736,64935.0
2023-06-16 10:15:00,443.78,444.09,443.6,443.82,65136.0,431.3027,431.604,431.1278,431.3416,65136.0
2023-06-16 10:20:00,443.79,444.33,443.67,444.25,63366.0,431.3124,431.8373,431.1958,431.7595,63366.0
2023-06-16 10:25:00,444.28,444.73,443.95,444.73,36833.0,431.7887,432.226,431.4679,432.226,36833.0
2023-06-16 10:30:00,444.69,444.69,444.31,444.47,37440.0,432.1871,432.1871,431.8178,431.9733,37440.0
2023-06-16 10:35:00,444.57,444.57,444.03,444.13,34063.0,432.0705,432.0705,431.5457,431.6429,34063.0
2023-06-16 10:40:00,444.18,444.18,443.46,443.51,41167.0,431.6915,431.6915,430.9917,431.0403,41167.0
2023-06-16 10:45:00,443.53,443.58,443.22,443.49,27798.0,431.0597,431.1083,430.7585,431.0209,27798.0
2023-06-16 10:50:00,443.5,443.82,443.44,443.81,37744.0,431.0306,431.3416,430.9723,431.3319,37744.0
2023-06-16 10:55:00,443.8,444.12,443.75,443.83,24024.0,431.3222,431.6332,431.2736,431.3513,24024.0
2023-06-16 11:00:00,443.8,443.8,443.41,443.64,39239.0,431.3222,431.3222,430.9431,431.1667,39239.0
2023-06-16 11:05:00,443.66,443.97,443.31,443.97,15066.0,431.1861,431.4874,430.8459,431.4874,15066.0
2023-06-16 11:10:00,443.98,444.31,443.88,444.22,26371.0,431.4971,431.8178,431.3999,431.7303,26371.0
2023-06-16 11:15:00,444.2,444.2,443.7,443.7,30704.0,431.7109,431.7109,431.225,431.225,30704.0
2023-06-16 11:20:00,443.7,443.8,443.11,443.26,102345.0,431.225,431.3222,430.6516,430.7973,102345.0
2023-06-16 11:25:00,443.24,443.46,442.63,443.1,70464.0,430.7779,430.9917,430.1851,430.6418,70464.0
2023-06-16 11:30:00,443.08,443.36,442.98,443.18,48266.0,430.6224,430.8945,430.5252,430.7196,48266.0
2023-06-16 11:35:00,443.14,443.2,442.83,442.88,64527.0,430.6807,430.739,430.3794,430.428,64527.0
2023-06-16 11:40:00,442.91,443.33,442.83,443.22,17823.0,430.4572,430.8654,430.3794,430.7585,17823.0
2023-06-16 11:45:00,443.22,443.41,442.8,442.93,35661.0,430.7585,430.9431,430.3503,430.4766,35661.0
2023-06-16 11:50:00,442.93,443.25,442.71,443.25,32549.0,430.4766,430.7876,430.2628,430.7876,32549.0
2023-06-16 11:55:00,443.19,443.56,443.17,443.55,20833.0,430.7293,431.0889,430.7099,431.0792,20833.0
2023-06-16 12:00:00,443.56,443.63,443.44,443.57,21105.0,431.0889,431.1569,430.9723,431.0986,21105.0
2023-06-16 12:05:00,443.55,443.69,443.26,443.38,24879.0,431.0792,431.2152,430.7973,430.914,24879.0
2023-06-16 12:10:00,443.46,443.55,443.31,443.32,25955.0,430.9917,431.0792,430.8459,430.8557,25955.0
2023-06-16 12:15:00,443.35,443.71,443.28,443.67,11792.0,430.8848,431.2347,430.8168,431.1958,11792.0
2023-06-16 12:20:00,443.7,443.93,443.65,443.9,30502.0,431.225,431.4485,431.1764,431.4193,30502.0
2023-06-16 12:25:00,443.94,444.07,443.89,444.04,27754.0,431.4582,431.5846,431.4096,431.5554,27754.0
2023-06-16 12:30:00,444.02,444.29,444.01,444.29,22477.0,431.536,431.7984,431.5263,431.7984,22477.0
2023-06-16 12:35:00,444.28,444.31,443.96,444.11,10909.0,431.7887,431.8178,431.4777,431.6234,10909.0
2023-06-16 12:40:00,444.11,444.23,443.99,444.06,61279.0,431.6234,431.7401,431.5068,431.5748,61279.0
2023-06-16 12:45:00,444.02,444.39,443.99,444.39,19929.0,431.536,431.8956,431.5068,431.8956,19929.0
2023-06-16 12:50:00,444.32,444.65,444.31,444.54,16485.0,431.8275,432.1483,431.8178,432.0414,16485.0
2023-06-16 12:55:00,444.61,444.61,444.43,444.44,16316.0,432.1094,432.1094,431.9344,431.9442,16316.0
2023-06-16 13:00:00,444.47,444.54,444.3,444.43,22811.0,431.9733,432.0414,431.8081,431.9344,22811.0
2023-06-16 13:05:00,444.42,444.54,444.03,444.03,22148.0,431.9247,432.0414,431.5457,431.5457,22148.0
2023-06-16 13:10:00,444.01,444.01,443.72,443.91,36644.0,431.5263,431.5263,431.2444,431.4291,36644.0
2023-06-16 13:15:00,443.99,444.06,443.87,444.04,35320.0,431.5068,431.5748,431.3902,431.5554,35320.0
2023-06-16 13:20:00,443.98,444.06,443.74,444.0,17814.0,431.4971,431.5748,431.2638,431.5165,17814.0
2023-06-16 13:25:00,444.0,444.12,443.67,443.73,43492.0,431.5165,431.6332,431.1958,431.2541,43492.0
2023-06-16 13:30:00,443.7,443.82,443.54,443.57,22132.0,431.225,431.3416,431.0695,431.0986,22132.0
2023-06-16 13:35:00,443.59,443.66,443.33,443.6,14455.0,431.1181,431.1861,430.8654,431.1278,14455.0
2023-06-16 13:40:00,443.58,443.61,443.39,443.61,30033.0,431.1083,431.1375,430.9237,431.1375,30033.0
2023-06-16 13:45:00,443.64,443.69,443.23,443.35,25240.0,431.1667,431.2152,430.7682,430.8848,25240.0
2023-06-16 13:50:00,443.32,443.7,443.28,443.7,20933.0,430.8557,431.225,430.8168,431.225,20933.0
2023-06-16 13:55:00,443.64,443.7,443.48,443.67,15855.0,431.1667,431.225,431.0112,431.1958,15855.0
2023-06-16 14:00:00,443.63,443.72,443.16,443.24,22030.0,431.1569,431.2444,430.7002,430.7779,22030.0
2023-06-16 14:05:00,443.2,443.42,443.18,443.38,31000.0,430.739,430.9528,430.7196,430.914,31000.0
2023-06-16 14:10:00,443.38,443.53,443.17,443.22,16293.0,430.914,431.0597,430.7099,430.7585,16293.0
2023-06-16 14:15:00,443.25,443.4,443.16,443.27,19240.0,430.7876,430.9334,430.7002,430.8071,19240.0
2023-06-16 14:20:00,443.3,443.3,443.09,443.24,19891.0,430.8362,430.8362,430.6321,430.7779,19891.0
2023-06-16 14:25:00,443.26,443.38,443.17,443.33,21601.0,430.7973,430.914,430.7099,430.8654,21601.0
2023-06-16 14:30:00,443.3,443.32,442.68,442.83,52471.0,430.8362,430.8557,430.2336,430.3794,52471.0
2023-06-16 14:35:00,442.84,443.15,442.82,443.11,24588.0,430.3891,430.6904,430.3697,430.6516,24588.0
2023-06-16 14:40:00,443.11,443.11,442.8,442.85,21373.0,430.6516,430.6516,430.3503,430.3989,21373.0
2023-06-16 14:45:00,442.88,442.92,442.65,442.77,12142.0,430.428,430.4669,430.2045,430.3211,12142.0
2023-06-16 14:50:00,442.75,442.89,442.62,442.68,22982.0,430.3017,430.4377,430.1753,430.2336,22982.0
2023-06-16 14:55:00,442.68,442.76,442.37,442.39,36304.0,430.2336,430.3114,429.9324,429.9518,36304.0
2023-06-16 15:00:00,442.4,442.49,441.94,442.39,71813.0,429.9615,430.049,429.5145,429.9518,71813.0
2023-06-16 15:05:00,442.38,442.48,442.0,442.11,29997.0,429.9421,430.0393,429.5728,429.6797,29997.0
2023-06-16 15:10:00,442.15,442.15,441.69,441.71,29435.0,429.7185,429.7185,429.2715,429.2909,29435.0
2023-06-16 15:15:00,441.69,442.0,441.64,441.97,37338.0,429.2715,429.5728,429.2229,429.5436,37338.0
2023-06-16 15:20:00,442.02,442.42,442.02,442.24,43199.0,429.5922,429.981,429.5922,429.806,43199.0
2023-06-16 15:25:00,442.24,442.24,441.79,441.85,56540.0,429.806,429.806,429.3687,429.427,56540.0
2023-06-16 15:30:00,441.9,442.51,441.85,442.43,53268.0,429.4756,430.0684,429.427,429.9907,53268.0
2023-06-16 15:35:00,442.41,442.64,442.3,442.56,39964.0,429.9712,430.1948,429.8643,430.117,39964.0
2023-06-16 15:40:00,442.54,442.59,442.12,442.19,39849.0,430.0976,430.1462,429.6894,429.7574,39849.0
2023-06-16 15:45:00,442.2,442.56,442.12,442.33,51600.0,429.7671,430.117,429.6894,429.8935,51600.0
2023-06-16 15:50:00,442.39,442.39,441.69,441.69,82313.0,429.9518,429.9518,429.2715,429.2715,82313.0
2023-06-16 15:55:00,441.74,441.8,441.25,441.72,311187.0,429.3201,429.3784,428.8439,429.3006,311187.0
2023-06-20 09:30:00,439.72,440.33,439.34,440.32,127761.0,427.3569,427.9497,426.9876,427.94,127761.0
2023-06-20 09:35:00,440.37,440.44,440.12,440.33,33605.0,427.9886,428.0566,427.7456,427.9497,33605.0
2023-06-20 09:40:00,440.33,440.37,439.65,440.07,32635.0,427.9497,427.9886,427.2888,427.697,32635.0
2023-06-20 09:45:00,440.05,440.35,440.03,440.28,17212.0,427.6776,427.9692,427.6582,427.9011,17212.0
2023-06-20 09:50:00,440.21,440.25,439.85,439.9,22385.0,427.8331,427.872,427.4832,427.5318,22385.0
2023-06-20 09:55:00,439.88,439.95,439.44,439.52,19154.0,427.5124,427.5804,427.0847,427.1625,19154.0
2023-06-20 10:00:00,439.51,439.51,439.13,439.37,32947.0,427.1528,427.1528,426.7835,427.0167,32947.0
2023-06-20 10:05:00,439.38,439.48,439.13,439.39,22514.0,427.0264,427.1236,426.7835,427.0361,22514.0
2023-06-20 10:10:00,439.33,439.65,438.96,439.03,17607.0,426.9778,427.2888,426.6182,426.6863,17607.0
2023-06-20 10:15:00,438.94,438.98,438.34,438.34,27734.0,426.5988,426.6377,426.0157,426.0157,27734.0
2023-06-20 10:20:00,438.34,438.45,437.7,437.76,52178.0,426.0157,426.1226,425.3937,425.452,52178.0
2023-06-20 10:25:00,437.81,437.92,437.34,437.56,50112.0,425.5006,425.6075,425.0438,425.2576,50112.0
2023-06-20 10:30:00,437.56,437.89,437.3,437.76,37227.0,425.2576,425.5783,425.0049,425.452,37227.0
2023-06-20 10:35:00,437.69,437.83,437.52,437.67,31914.0,425.3839,425.52,425.2187,425.3645,31914.0
2023-06-20 10:40:00,437.66,438.16,437.66,438.08,31119.0,425.3548,425.8407,425.3548,425.763,31119.0
2023-06-20 10:45:00,438.11,438.28,438.06,438.24,28579.0,425.7921,425.9574,425.7435,425.9185,28579.0
2023-06-20 10:50:00,438.2,438.25,437.78,437.88,41181.0,425.8796,425.9282,425.4714,425.5686,41181.0
2023-06-20 10:55:00,437.82,438.13,437.72,438.04,22779.0,425.5103,425.8116,425.4131,425.7241,22779.0
2023-06-20 11:00:00,438.08,438.58,438.07,438.3,74509.0,425.763,426.2489,425.7533,425.9768,74509.0
2023-06-20 11:05:00,438.38,438.64,438.25,438.29,25590.0,426.0545,426.3072,425.9282,425.9671,25590.0
2023-06-20 11:10:00,438.3,438.36,438.07,438.15,27137.0,425.9768,426.0351,425.7533,425.831,27137.0
2023-06-20 11:15:00,438.14,438.27,438.04,438.19,10500.0,425.8213,425.9476,425.7241,425.8699,10500.0
2023-06-20 11:20:00,438.15,438.24,438.02,438.09,17983.0,425.831,425.9185,425.7047,425.7727,17983.0
2023-06-20 11:25:00,438.03,438.23,438.01,438.17,9085.0,425.7144,425.9088,425.6949,425.8504,9085.0
2023-06-20 11:30:00,438.22,438.5,438.16,438.28,13235.0,425.899,426.1712,425.8407,425.9574,13235.0
2023-06-20 11:35:00,438.32,438.6,438.32,438.59,15700.0,425.9962,426.2684,425.9962,426.2586,15700.0
2023-06-20 11:40:00,438.6,438.63,438.29,438.29,59194.0,426.2684,426.2975,425.9671,425.9671,59194.0
2023-06-20 11:45:00,438.23,438.69,438.23,438.66,9132.0,425.9088,426.3558,425.9088,426.3267,9132.0
2023-06-20 11:50:00,438.65,438.68,438.44,438.48,12653.0,426.317,426.3461,426.1129,426.1517,12653.0
2023-06-20 11:55:00,438.49,438.66,438.35,438.35,19914.0,426.1615,426.3267,426.0254,426.0254,19914.0
2023-06-20 12:00:00,438.38,438.47,438.24,438.28,18745.0,426.0545,426.142,425.9185,425.9574,18745.0
2023-06-20 12:05:00,438.28,438.51,438.15,438.3,13617.0,425.9574,426.1809,425.831,425.9768,13617.0
2023-06-20 12:10:00,438.4,438.86,438.4,438.69,19811.0,426.074,426.521,426.074,426.3558,19811.0
2023-06-20 12:15:00,438.64,438.81,438.61,438.75,24948.0,426.3072,426.4725,426.2781,426.4141,24948.0
2023-06-20 12:20:00,438.76,439.25,438.76,439.25,16554.0,426.4239,426.9001,426.4239,426.9001,16554.0
2023-06-20 12:25:00,439.23,439.64,439.22,439.51,15567.0,426.8806,427.2791,426.8709,427.1528,15567.0
2023-06-20 12:30:00,439.52,439.59,439.35,439.59,12095.0,427.1625,427.2305,426.9973,427.2305,12095.0
2023-06-20 12:35:00,439.62,439.95,439.58,439.71,33599.0,427.2597,427.5804,427.2208,427.3472,33599.0
2023-06-20 12:40:00,439.77,440.17,439.77,439.98,26811.0,427.4055,427.7942,427.4055,427.6096,26811.0
2023-06-20 12:45:00,440.01,440.2,439.91,440.19,15930.0,427.6387,427.8234,427.5415,427.8137,15930.0
2023-06-20 12:50:00,440.21,440.26,440.01,440.02,9839.0,427.8331,427.8817,427.6387,427.6484,9839.0
2023-06-20 12:55:00,439.99,440.17,439.9,440.1,10460.0,427.6193,427.7942,427.5318,427.7262,10460.0
2023-06-20 13:00:00,440.12,440.17,439.96,440.05,9214.0,427.7456,427.7942,427.5901,427.6776,9214.0
2023-06-20 13:05:00,440.03,440.08,439.71,439.92,17480.0,427.6582,427.7067,427.3472,427.5512,17480.0
2023-06-20 13:10:00,439.9,440.2,439.82,440.07,26342.0,427.5318,427.8234,427.4541,427.697,26342.0
2023-06-20 13:15:00,440.09,440.28,440.08,440.27,24114.0,427.7165,427.9011,427.7067,427.8914,24114.0
2023-06-20 13:20:00,440.28,440.64,440.22,440.45,13325.0,427.9011,428.251,427.8428,428.0663,13325.0
2023-06-20 13:25:00,440.52,440.52,440.24,440.25,18693.0,428.1344,428.1344,427.8622,427.872,18693.0
2023-06-20 13:30:00,440.37,440.53,440.3,440.42,18030.0,427.9886,428.1441,427.9206,428.0372,18030.0
2023-06-20 13:35:00,440.4,440.42,440.09,440.1,12961.0,428.0178,428.0372,427.7165,427.7262,12961.0
2023-06-20 13:40:00,440.16,440.34,440.16,440.24,12468.0,427.7845,427.9594,427.7845,427.8622,12468.0
2023-06-20 13:45:00,440.23,440.43,440.17,440.32,13150.0,427.8525,428.0469,427.7942,427.94,13150.0
2023-06-20 13:50:00,440.31,440.34,439.97,439.98,43614.0,427.9303,427.9594,427.5998,427.6096,43614.0
2023-06-20 13:55:00,439.99,440.05,439.61,439.72,90398.0,427.6193,427.6776,427.25,427.3569,90398.0
2023-06-20 14:00:00,439.67,439.95,439.64,439.88,20299.0,427.3083,427.5804,427.2791,427.5124,20299.0
2023-06-20 14:05:00,439.92,439.92,439.68,439.68,121924.0,427.5512,427.5512,427.318,427.318,121924.0
2023-06-20 14:10:00,439.68,439.81,439.63,439.78,18060.0,427.318,427.4443,427.2694,427.4152,18060.0
2023-06-20 14:15:00,439.8,440.02,439.8,440.0,28128.0,427.4346,427.6484,427.4346,427.629,28128.0
2023-06-20 14:20:00,440.0,440.25,440.0,440.1,24698.0,427.629,427.872,427.629,427.7262,24698.0
2023-06-20 14:25:00,440.15,440.31,440.11,440.28,14430.0,427.7748,427.9303,427.7359,427.9011,14430.0
2023-06-20 14:30:00,440.29,440.3,440.01,440.05,12533.0,427.9108,427.9206,427.6387,427.6776,12533.0
2023-06-20 14:35:00,440.04,440.13,439.81,439.96,15708.0,427.6679,427.7553,427.4443,427.5901,15708.0
2023-06-20 14:40:00,439.95,439.96,439.61,439.72,14690.0,427.5804,427.5901,427.25,427.3569,14690.0
2023-06-20 14:45:00,439.71,439.85,439.54,439.83,12384.0,427.3472,427.4832,427.1819,427.4638,12384.0
2023-06-20 14:50:00,439.84,439.94,439.68,439.76,22830.0,427.4735,427.5707,427.318,427.3957,22830.0
2023-06-20 14:55:00,439.78,439.94,439.76,439.85,21604.0,427.4152,427.5707,427.3957,427.4832,21604.0
2023-06-20 15:00:00,439.95,440.03,439.64,439.71,25165.0,427.5804,427.6582,427.2791,427.3472,25165.0
2023-06-20 15:05:00,439.69,439.82,439.54,439.81,19586.0,427.3277,427.4541,427.1819,427.4443,19586.0
2023-06-20 15:10:00,439.78,439.87,439.58,439.78,30275.0,427.4152,427.5027,427.2208,427.4152,30275.0
2023-06-20 15:15:00,439.78,439.78,439.48,439.55,26820.0,427.4152,427.4152,427.1236,427.1916,26820.0
2023-06-20 15:20:00,439.56,439.72,439.48,439.69,35594.0,427.2014,427.3569,427.1236,427.3277,35594.0
2023-06-20 15:25:00,439.69,439.79,439.51,439.77,15722.0,427.3277,427.4249,427.1528,427.4055,15722.0
2023-06-20 15:30:00,439.77,439.84,439.43,439.47,32971.0,427.4055,427.4735,427.075,427.1139,32971.0
2023-06-20 15:35:00,439.48,439.66,439.4,439.58,19768.0,427.1236,427.2986,427.0459,427.2208,19768.0
2023-06-20 15:40:00,439.58,439.9,439.49,439.9,32348.0,427.2208,427.5318,427.1333,427.5318,32348.0
2023-06-20 15:45:00,439.89,440.0,439.75,439.98,49038.0,427.5221,427.629,427.386,427.6096,49038.0
2023-06-20 15:50:00,439.98,440.28,439.67,439.75,64855.0,427.6096,427.9011,427.3083,427.386,64855.0
2023-06-20 15:55:00,439.72,439.82,439.5,439.54,232254.0,427.3569,427.4541,427.1431,427.1819,232254.0
2023-06-21 09:30:00,438.44,438.47,437.75,437.83,80954.0,426.1129,426.142,425.4423,425.52,80954.0
2023-06-21 09:35:00,437.82,438.04,437.66,437.67,16452.0,425.5103,425.7241,425.3548,425.3645,16452.0
2023-06-21 09:40:00,437.72,437.93,437.5,437.69,19298.0,425.4131,425.6172,425.1993,425.3839,19298.0
2023-06-21 09:45:00,437.67,438.07,437.61,437.81,13348.0,425.3645,425.7533,425.3062,425.5006,13348.0
2023-06-21 09:50:00,437.74,437.8,437.46,437.53,15172.0,425.4325,425.4909,425.1604,425.2284,15172.0
2023-06-21 09:55:00,437.66,437.66,437.15,437.49,9927.0,425.3548,425.3548,424.8591,425.1896,9927.0
2023-06-21 10:00:00,437.57,437.63,436.76,437.01,25231.0,425.2673,425.3256,424.4801,424.7231,25231.0
2023-06-21 10:05:00,437.02,437.32,436.7,436.95,60282.0,424.7328,425.0243,424.4218,424.6648,60282.0
2023-06-21 10:10:00,436.97,437.55,436.94,437.54,31073.0,424.6842,425.2479,424.655,425.2382,31073.0
2023-06-21 10:15:00,437.53,438.08,437.44,437.52,29310.0,425.2284,425.763,425.141,425.2187,29310.0
2023-06-21 10:20:00,437.5,437.76,437.41,437.54,22377.0,425.1993,425.452,425.1118,425.2382,22377.0
2023-06-21 10:25:00,437.51,437.75,437.36,437.49,22277.0,425.209,425.4423,425.0632,425.1896,22277.0
2023-06-21 10:30:00,437.64,437.91,437.51,437.75,13758.0,425.3354,425.5978,425.209,425.4423,13758.0
2023-06-21 10:35:00,437.72,437.93,437.47,437.85,31451.0,425.4131,425.6172,425.1701,425.5394,31451.0
2023-06-21 10:40:00,437.82,437.94,437.21,437.24,45847.0,425.5103,425.6269,424.9174,424.9466,45847.0
2023-06-21 10:45:00,437.2,437.33,436.91,436.94,31247.0,424.9077,425.0341,424.6259,424.655,31247.0
2023-06-21 10:50:00,436.92,437.19,436.64,437.14,22890.0,424.6356,424.898,424.3635,424.8494,22890.0
2023-06-21 10:55:00,437.15,437.6,437.07,437.56,23637.0,424.8591,425.2965,424.7814,425.2576,23637.0
2023-06-21 11:00:00,437.6,437.77,437.26,437.31,16617.0,425.2965,425.4617,424.966,425.0146,16617.0
2023-06-21 11:05:00,437.36,437.43,436.75,436.87,16878.0,425.0632,425.1313,424.4704,424.587,16878.0
2023-06-21 11:10:00,436.83,437.11,436.78,436.9,32432.0,424.5481,424.8203,424.4995,424.6162,32432.0
2023-06-21 11:15:00,436.97,437.05,436.73,436.73,25144.0,424.6842,424.7619,424.4509,424.4509,25144.0
2023-06-21 11:20:00,436.73,437.32,436.69,437.06,35567.0,424.4509,425.0243,424.4121,424.7717,35567.0
2023-06-21 11:25:00,437.12,437.62,437.1,437.6,18943.0,424.83,425.3159,424.8105,425.2965,18943.0
2023-06-21 11:30:00,437.6,437.64,437.39,437.56,29238.0,425.2965,425.3354,425.0924,425.2576,29238.0
2023-06-21 11:35:00,437.56,438.13,437.55,438.1,22225.0,425.2576,425.8116,425.2479,425.7824,22225.0
2023-06-21 11:40:00,438.05,438.29,437.85,437.86,21880.0,425.7338,425.9671,425.5394,425.5492,21880.0
2023-06-21 11:45:00,437.81,438.06,437.81,437.92,16023.0,425.5006,425.7435,425.5006,425.6075,16023.0
2023-06-21 11:50:00,437.91,437.91,437.58,437.58,14793.0,425.5978,425.5978,425.277,425.277,14793.0
2023-06-21 11:55:00,437.47,437.69,437.36,437.38,21224.0,425.1701,425.3839,425.0632,425.0827,21224.0
2023-06-21 12:00:00,437.35,437.72,437.35,437.72,41909.0,425.0535,425.4131,425.0535,425.4131,41909.0
2023-06-21 12:05:00,437.76,438.03,437.6,438.02,23973.0,425.452,425.7144,425.2965,425.7047,23973.0
2023-06-21 12:10:00,437.93,437.96,437.73,437.94,13124.0,425.6172,425.6464,425.4228,425.6269,13124.0
2023-06-21 12:15:00,437.95,438.48,437.91,438.19,45532.0,425.6366,426.1517,425.5978,425.8699,45532.0
2023-06-21 12:20:00,438.2,438.28,438.0,438.12,11537.0,425.8796,425.9574,425.6852,425.8019,11537.0
2023-06-21 12:25:00,438.15,438.15,437.87,438.14,6429.0,425.831,425.831,425.5589,425.8213,6429.0
2023-06-21 12:30:00,438.21,438.43,438.12,438.15,27658.0,425.8893,426.1031,425.8019,425.831,27658.0
2023-06-21 12:35:00,438.14,438.17,437.97,438.16,11111.0,425.8213,425.8504,425.6561,425.8407,11111.0
2023-06-21 12:40:00,438.18,438.26,437.95,438.01,12028.0,425.8602,425.9379,425.6366,425.6949,12028.0
2023-06-21 12:45:00,437.97,437.97,437.59,437.59,20720.0,425.6561,425.6561,425.2868,425.2868,20720.0
2023-06-21 12:50:00,437.64,437.94,437.62,437.71,23555.0,425.3354,425.6269,425.3159,425.4034,23555.0
2023-06-21 12:55:00,437.63,437.79,437.46,437.67,36979.0,425.3256,425.4811,425.1604,425.3645,36979.0
2023-06-21 13:00:00,437.61,437.62,437.15,437.61,31363.0,425.3062,425.3159,424.8591,425.3062,31363.0
2023-06-21 13:05:00,437.5,437.78,437.45,437.78,23856.0,425.1993,425.4714,425.1507,425.4714,23856.0
2023-06-21 13:10:00,437.83,437.9,437.49,437.53,31550.0,425.52,425.588,425.1896,425.2284,31550.0
2023-06-21 13:15:00,437.49,437.69,437.44,437.53,9165.0,425.1896,425.3839,425.141,425.2284,9165.0
2023-06-21 13:20:00,437.56,437.56,437.3,437.3,15494.0,425.2576,425.2576,425.0049,425.0049,15494.0
2023-06-21 13:25:00,437.24,437.56,437.19,437.39,32867.0,424.9466,425.2576,424.898,425.0924,32867.0
2023-06-21 13:30:00,437.41,437.59,437.29,437.46,5993.0,425.1118,425.2868,424.9952,425.1604,5993.0
2023-06-21 13:35:00,437.48,437.74,437.43,437.74,9612.0,425.1798,425.4325,425.1313,425.4325,9612.0
2023-06-21 13:40:00,437.73,437.79,437.46,437.48,17109.0,425.4228,425.4811,425.1604,425.1798,17109.0
2023-06-21 13:45:00,437.58,437.89,437.58,437.8,8471.0,425.277,425.5783,425.277,425.4909,8471.0
2023-06-21 13:50:00,437.8,438.05,437.73,437.98,47778.0,425.4909,425.7338,425.4228,425.6658,47778.0
2023-06-21 13:55:00,437.98,438.15,437.84,438.13,28477.0,425.6658,425.831,425.5297,425.8116,28477.0
2023-06-21 14:00:00,438.16,438.23,438.05,438.14,34244.0,425.8407,425.9088,425.7338,425.8213,34244.0
2023-06-21 14:05:00,438.08,438.28,438.06,438.07,36672.0,425.763,425.9574,425.7435,425.7533,36672.0
2023-06-21 14:10:00,438.08,438.39,438.05,438.36,44095.0,425.763,426.0643,425.7338,426.0351,44095.0
2023-06-21 14:15:00,438.39,438.76,438.38,438.71,42214.0,426.0643,426.4239,426.0545,426.3753,42214.0
2023-06-21 14:20:00,438.77,438.96,438.69,438.9,34337.0,426.4336,426.6182,426.3558,426.5599,34337.0
2023-06-21 14:25:00,438.91,438.97,438.73,438.95,16940.0,426.5696,426.628,426.3947,426.6085,16940.0
2023-06-21 14:30:00,438.98,439.27,438.93,439.13,29024.0,426.6377,426.9195,426.5891,426.7835,29024.0
2023-06-21 14:35:00,439.15,439.16,438.8,438.89,25061.0,426.8029,426.8126,426.4627,426.5502,25061.0
2023-06-21 14:40:00,438.9,438.99,438.74,438.84,48141.0,426.5599,426.6474,426.4044,426.5016,48141.0
2023-06-21 14:45:00,438.86,438.91,438.61,438.65,15006.0,426.521,426.5696,426.2781,426.317,15006.0
2023-06-21 14:50:00,438.65,439.05,438.64,438.94,13577.0,426.317,426.7057,426.3072,426.5988,13577.0
2023-06-21 14:55:00,438.93,438.93,438.66,438.81,19894.0,426.5891,426.5891,426.3267,426.4725,19894.0
2023-06-21 15:00:00,438.79,438.81,438.25,438.28,72441.0,426.453,426.4725,425.9282,425.9574,72441.0
2023-06-21 15:05:00,438.28,438.44,438.09,438.33,18140.0,425.9574,426.1129,425.7727,426.006,18140.0
2023-06-21 15:10:00,438.4,438.59,438.26,438.54,21212.0,426.074,426.2586,425.9379,426.21,21212.0
2023-06-21 15:15:00,438.56,438.65,438.42,438.59,23488.0,426.2295,426.317,426.0934,426.2586,23488.0
2023-06-21 15:20:00,438.56,438.56,438.15,438.17,29537.0,426.2295,426.2295,425.831,425.8504,29537.0
2023-06-21 15:25:00,438.18,438.22,438.01,438.01,21692.0,425.8602,425.899,425.6949,425.6949,21692.0
2023-06-21 15:30:00,438.01,438.1,437.39,437.46,33175.0,425.6949,425.7824,425.0924,425.1604,33175.0
2023-06-21 15:35:00,437.4,437.51,436.97,437.3,42976.0,425.1021,425.209,424.6842,425.0049,42976.0
2023-06-21 15:40:00,437.28,437.65,437.21,437.58,23183.0,424.9855,425.3451,424.9174,425.277,23183.0
2023-06-21 15:45:00,437.54,437.81,437.47,437.75,20154.0,425.2382,425.5006,425.1701,425.4423,20154.0
2023-06-21 15:50:00,437.75,437.93,437.58,437.65,48143.0,425.4423,425.6172,425.277,425.3451,48143.0
2023-06-21 15:55:00,437.66,437.66,436.89,437.21,88975.0,425.3548,425.3548,424.6064,424.9174,88975.0
2023-06-22 09:30:00,436.25,436.32,435.94,436.04,125940.0,423.9844,424.0525,423.6831,423.7803,125940.0
2023-06-22 09:35:00,435.96,436.54,435.89,436.14,103815.0,423.7026,424.2663,423.6346,423.8775,103815.0
2023-06-22 09:40:00,436.13,436.57,435.86,436.53,32414.0,423.8678,424.2954,423.6054,424.2566,32414.0
2023-06-22 09:45:00,436.52,436.55,436.34,436.51,13680.0,424.2468,424.276,424.0719,424.2371,13680.0
2023-06-22 09:50:00,436.56,436.95,436.51,436.93,17204.0,424.2857,424.6648,424.2371,424.6453,17204.0
2023-06-22 09:55:00,436.91,437.35,436.91,436.97,13358.0,424.6259,425.0535,424.6259,424.6842,13358.0
2023-06-22 10:00:00,437.1,437.27,436.88,437.21,21638.0,424.8105,424.9758,424.5967,424.9174,21638.0
2023-06-22 10:05:00,437.27,437.27,436.81,437.03,21403.0,424.9758,424.9758,424.5287,424.7425,21403.0
2023-06-22 10:10:00,437.05,438.0,437.03,437.95,27815.0,424.7619,425.6852,424.7425,425.6366,27815.0
2023-06-22 10:15:00,438.05,438.27,437.89,437.96,12185.0,425.7338,425.9476,425.5783,425.6464,12185.0
2023-06-22 10:20:00,437.93,438.0,437.63,437.69,25448.0,425.6172,425.6852,425.3256,425.3839,25448.0
2023-06-22 10:25:00,437.74,437.92,437.57,437.89,8729.0,425.4325,425.6075,425.2673,425.5783,8729.0
2023-06-22 10:30:00,437.87,438.08,437.7,437.9,21912.0,425.5589,425.763,425.3937,425.588,21912.0
2023-06-22 10:35:00,437.92,437.95,437.35,437.35,14526.0,425.6075,425.6366,425.0535,425.0535,14526.0
2023-06-22 10:40:00,437.34,437.37,436.36,436.57,30895.0,425.0438,425.0729,424.0913,424.2954,30895.0
2023-06-22 10:45:00,436.68,436.93,436.45,436.92,23226.0,424.4023,424.6453,424.1788,424.6356,23226.0
2023-06-22 10:50:00,436.93,437.08,436.62,436.62,41626.0,424.6453,424.7911,424.344,424.344,41626.0
2023-06-22 10:55:00,436.48,436.81,436.48,436.81,6679.0,424.208,424.5287,424.208,424.5287,6679.0
2023-06-22 11:00:00,436.86,437.3,436.86,437.25,19018.0,424.5773,425.0049,424.5773,424.9563,19018.0
2023-06-22 11:05:00,437.35,437.67,437.29,437.33,14079.0,425.0535,425.3645,424.9952,425.0341,14079.0
2023-06-22 11:10:00,437.38,437.38,437.01,437.17,16723.0,425.0827,425.0827,424.7231,424.8786,16723.0
2023-06-22 11:15:00,437.19,437.54,437.04,437.37,8382.0,424.898,425.2382,424.7522,425.0729,8382.0
2023-06-22 11:20:00,437.38,437.6,437.04,437.21,17065.0,425.0827,425.2965,424.7522,424.9174,17065.0
2023-06-22 11:25:00,437.24,437.37,437.04,437.09,14669.0,424.9466,425.0729,424.7522,424.8008,14669.0
2023-06-22 11:30:00,437.2,437.47,437.01,437.35,27477.0,424.9077,425.1701,424.7231,425.0535,27477.0
2023-06-22 11:35:00,437.3,437.74,437.3,437.57,9661.0,425.0049,425.4325,425.0049,425.2673,9661.0
2023-06-22 11:40:00,437.54,438.12,437.54,438.0,22725.0,425.2382,425.8019,425.2382,425.6852,22725.0
2023-06-22 11:45:00,438.02,438.12,437.9,437.96,25847.0,425.7047,425.8019,425.588,425.6464,25847.0
2023-06-22 11:50:00,438.01,438.11,437.72,437.78,14008.0,425.6949,425.7921,425.4131,425.4714,14008.0
2023-06-22 11:55:00,437.69,437.87,437.65,437.83,11903.0,425.3839,425.5589,425.3451,425.52,11903.0
2023-06-22 12:00:00,437.84,437.84,437.3,437.47,26916.0,425.5297,425.5297,425.0049,425.1701,26916.0
2023-06-22 12:05:00,437.37,437.48,437.25,437.43,29179.0,425.0729,425.1798,424.9563,425.1313,29179.0
2023-06-22 12:10:00,437.42,437.49,437.22,437.33,19463.0,425.1215,425.1896,424.9272,425.0341,19463.0
2023-06-22 12:15:00,437.36,437.6,437.27,437.28,72817.0,425.0632,425.2965,424.9758,424.9855,72817.0
2023-06-22 12:20:00,437.28,437.75,437.19,437.75,22295.0,424.9855,425.4423,424.898,425.4423,22295.0
2023-06-22 12:25:00,437.72,437.73,437.32,437.48,21949.0,425.4131,425.4228,425.0243,425.1798,21949.0
2023-06-22 12:30:00,437.59,437.75,437.47,437.69,16578.0,425.2868,425.4423,425.1701,425.3839,16578.0
2023-06-22 12:35:00,437.72,437.95,437.61,437.61,12314.0,425.4131,425.6366,425.3062,425.3062,12314.0
2023-06-22 12:40:00,437.64,437.79,437.54,437.57,17178.0,425.3354,425.4811,425.2382,425.2673,17178.0
2023-06-22 12:45:00,437.59,437.72,437.45,437.45,8118.0,425.2868,425.4131,425.1507,425.1507,8118.0
2023-06-22 12:50:00,437.5,437.52,437.32,437.32,13127.0,425.1993,425.2187,425.0243,425.0243,13127.0
2023-06-22 12:55:00,437.33,437.58,437.33,437.52,11304.0,425.0341,425.277,425.0341,425.2187,11304.0
2023-06-22 13:00:00,437.52,437.52,436.73,436.79,52560.0,425.2187,425.2187,424.4509,424.5092,52560.0
2023-06-22 13:05:00,436.75,437.19,436.69,436.97,21195.0,424.4704,424.898,424.4121,424.6842,21195.0
2023-06-22 13:10:00,436.93,437.1,436.93,437.0,9000.0,424.6453,424.8105,424.6453,424.7133,9000.0
2023-06-22 13:15:00,436.93,437.16,436.85,437.16,11850.0,424.6453,424.8688,424.5676,424.8688,11850.0
2023-06-22 13:20:00,437.17,437.24,437.07,437.22,13237.0,424.8786,424.9466,424.7814,424.9272,13237.0
2023-06-22 13:25:00,437.25,437.33,437.17,437.29,10584.0,424.9563,425.0341,424.8786,424.9952,10584.0
2023-06-22 13:30:00,437.31,437.41,437.19,437.25,10967.0,425.0146,425.1118,424.898,424.9563,10967.0
2023-06-22 13:35:00,437.28,437.4,437.09,437.37,16434.0,424.9855,425.1021,424.8008,425.0729,16434.0
2023-06-22 13:40:00,437.38,437.74,437.38,437.72,14424.0,425.0827,425.4325,425.0827,425.4131,14424.0
2023-06-22 13:45:00,437.77,437.81,437.6,437.75,14888.0,425.4617,425.5006,425.2965,425.4423,14888.0
2023-06-22 13:50:00,437.75,437.89,437.66,437.76,17337.0,425.4423,425.5783,425.3548,425.452,17337.0
2023-06-22 13:55:00,437.79,437.98,437.76,437.91,6902.0,425.4811,425.6658,425.452,425.5978,6902.0
2023-06-22 14:00:00,438.0,438.13,437.89,438.07,13666.0,425.6852,425.8116,425.5783,425.7533,13666.0
2023-06-22 14:05:00,438.06,438.11,437.9,437.9,10891.0,425.7435,425.7921,425.588,425.588,10891.0
2023-06-22 14:10:00,437.86,438.05,437.85,437.96,9286.0,425.5492,425.7338,425.5394,425.6464,9286.0
2023-06-22 14:15:00,438.05,438.06,437.78,437.81,49583.0,425.7338,425.7435,425.4714,425.5006,49583.0
2023-06-22 14:20:00,437.85,438.02,437.78,438.02,7821.0,425.5394,425.7047,425.4714,425.7047,7821.0
2023-06-22 14:25:00,438.03,438.27,437.96,438.22,13745.0,425.7144,425.9476,425.6464,425.899,13745.0
2023-06-22 14:30:00,438.26,438.53,438.01,438.14,24631.0,425.9379,426.2003,425.6949,425.8213,24631.0
2023-06-22 14:35:00,438.13,438.43,438.03,438.36,12703.0,425.8116,426.1031,425.7144,426.0351,12703.0
2023-06-22 14:40:00,438.43,438.45,438.25,438.39,14507.0,426.1031,426.1226,425.9282,426.0643,14507.0
2023-06-22 14:45:00,438.38,438.4,438.11,438.23,12712.0,426.0545,426.074,425.7921,425.9088,12712.0
2023-06-22 14:50:00,438.25,438.38,438.17,438.34,32563.0,425.9282,426.0545,425.8504,426.0157,32563.0
2023-06-22 14:55:00,438.52,438.73,438.47,438.64,25870.0,426.1906,426.3947,426.142,426.3072,25870.0
2023-06-22 15:00:00,438.72,438.73,438.4,438.43,27959.0,426.385,426.3947,426.074,426.1031,27959.0
2023-06-22 15:05:00,438.33,438.58,438.33,438.4,23985.0,426.006,426.2489,426.006,426.074,23985.0
2023-06-22 15:10:00,438.36,438.51,438.3,438.49,30260.0,426.0351,426.1809,425.9768,426.1615,30260.0
2023-06-22 15:15:00,438.43,438.56,438.21,438.33,37202.0,426.1031,426.2295,425.8893,426.006,37202.0
2023-06-22 15:20:00,438.34,438.34,438.02,438.18,16120.0,426.0157,426.0157,425.7047,425.8602,16120.0
2023-06-22 15:25:00,438.12,438.18,437.84,437.85,14968.0,425.8019,425.8602,425.5297,425.5394,14968.0
2023-06-22 15:30:00,437.86,437.86,437.63,437.76,22874.0,425.5492,425.5492,425.3256,425.452,22874.0
2023-06-22 15:35:00,437.8,438.29,437.73,438.29,17228.0,425.4909,425.9671,425.4228,425.9671,17228.0
2023-06-22 15:40:00,438.31,438.38,438.2,438.38,9816.0,425.9865,426.0545,425.8796,426.0545,9816.0
2023-06-22 15:45:00,438.35,438.47,438.28,438.33,15712.0,426.0254,426.142,425.9574,426.006,15712.0
2023-06-22 15:50:00,438.46,438.72,438.25,438.69,37869.0,426.1323,426.385,425.9282,426.3558,37869.0
2023-06-22 15:55:00,438.75,438.9,438.31,438.82,105328.0,426.4141,426.5599,425.9865,426.4822,105328.0
2023-06-23 09:30:00,435.15,435.59,434.98,435.59,120048.0,422.9154,423.343,422.7501,423.343,120048.0
2023-06-23 09:35:00,435.62,435.8,435.28,435.49,24132.0,423.3721,423.5471,423.0417,423.2458,24132.0
2023-06-23 09:40:00,435.45,435.76,435.3,435.57,35869.0,423.2069,423.5082,423.0611,423.3236,35869.0
2023-06-23 09:45:00,435.54,435.66,435.07,435.14,42882.0,423.2944,423.411,422.8376,422.9056,42882.0
2023-06-23 09:50:00,435.11,435.69,435.09,435.51,23859.0,422.8765,423.4402,422.857,423.2652,23859.0
2023-06-23 09:55:00,435.49,435.82,435.41,435.65,28446.0,423.2458,423.5665,423.168,423.4013,28446.0
2023-06-23 10:00:00,435.63,435.93,435.45,435.88,34103.0,423.3819,423.6734,423.2069,423.6248,34103.0
2023-06-23 10:05:00,435.89,436.15,435.68,436.05,17312.0,423.6346,423.8872,423.4305,423.7901,17312.0
2023-06-23 10:10:00,436.09,436.23,435.78,435.8,25110.0,423.8289,423.965,423.5276,423.5471,25110.0
2023-06-23 10:15:00,435.9,436.23,435.79,436.21,21407.0,423.6443,423.965,423.5374,423.9456,21407.0
2023-06-23 10:20:00,436.22,436.27,435.73,436.17,40455.0,423.9553,424.0039,423.4791,423.9067,40455.0
2023-06-23 10:25:00,436.23,436.23,435.76,435.84,20330.0,423.965,423.965,423.5082,423.586,20330.0
2023-06-23 10:30:00,435.94,436.21,435.86,436.09,19975.0,423.6831,423.9456,423.6054,423.8289,19975.0
2023-06-23 10:35:00,435.99,436.47,435.86,436.47,12017.0,423.7317,424.1982,423.6054,424.1982,12017.0
2023-06-23 10:40:00,436.41,436.5,436.16,436.39,8241.0,424.1399,424.2274,423.897,424.1205,8241.0
2023-06-23 10:45:00,436.4,436.42,435.99,436.11,6606.0,424.1302,424.1497,423.7317,423.8484,6606.0
2023-06-23 10:50:00,436.08,436.2,435.55,435.64,24515.0,423.8192,423.9358,423.3041,423.3916,24515.0
2023-06-23 10:55:00,435.65,435.86,435.41,435.85,13283.0,423.4013,423.6054,423.168,423.5957,13283.0
2023-06-23 11:00:00,435.87,436.06,435.69,435.92,13007.0,423.6151,423.7998,423.4402,423.6637,13007.0
2023-06-23 11:05:00,435.86,436.01,435.68,435.77,13852.0,423.6054,423.7512,423.4305,423.5179,13852.0
2023-06-23 11:10:00,435.78,435.8,435.54,435.57,9660.0,423.5276,423.5471,423.2944,423.3236,9660.0
2023-06-23 11:15:00,435.54,435.71,435.49,435.52,10095.0,423.2944,423.4596,423.2458,423.275,10095.0
2023-06-23 11:20:00,435.52,435.59,435.36,435.43,24051.0,423.275,423.343,423.1195,423.1875,24051.0
2023-06-23 11:25:00,435.39,435.43,435.11,435.38,14519.0,423.1486,423.1875,422.8765,423.1389,14519.0
2023-06-23 11:30:00,435.41,435.52,435.27,435.42,7020.0,423.168,423.275,423.032,423.1778,7020.0
2023-06-23 11:35:00,435.41,435.88,435.41,435.83,9675.0,423.168,423.6248,423.168,423.5762,9675.0
2023-06-23 11:40:00,435.82,436.22,435.76,436.1,21791.0,423.5665,423.9553,423.5082,423.8386,21791.0
2023-06-23 11:45:00,436.09,436.2,436.0,436.12,18135.0,423.8289,423.9358,423.7415,423.8581,18135.0
2023-06-23 11:50:00,436.05,436.08,435.87,435.97,17028.0,423.7901,423.8192,423.6151,423.7123,17028.0
2023-06-23 11:55:00,436.0,436.13,435.95,436.13,7659.0,423.7415,423.8678,423.6929,423.8678,7659.0
2023-06-23 12:00:00,436.17,436.4,436.12,436.13,27704.0,423.9067,424.1302,423.8581,423.8678,27704.0
2023-06-23 12:05:00,436.1,436.21,436.05,436.21,20535.0,423.8386,423.9456,423.7901,423.9456,20535.0
2023-06-23 12:10:00,436.22,436.31,435.99,436.26,14471.0,423.9553,424.0427,423.7317,423.9942,14471.0
2023-06-23 12:15:00,436.22,436.73,436.21,436.66,15794.0,423.9553,424.4509,423.9456,424.3829,15794.0
2023-06-23 12:20:00,436.68,436.74,436.5,436.65,12610.0,424.4023,424.4607,424.2274,424.3732,12610.0
2023-06-23 12:25:00,436.7,436.83,436.65,436.79,20484.0,424.4218,424.5481,424.3732,424.5092,20484.0
2023-06-23 12:30:00,436.83,437.1,436.69,436.75,28268.0,424.5481,424.8105,424.4121,424.4704,28268.0
2023-06-23 12:35:00,436.75,436.78,436.6,436.71,7247.0,424.4704,424.4995,424.3246,424.4315,7247.0
2023-06-23 12:40:00,436.7,436.87,436.65,436.79,9219.0,424.4218,424.587,424.3732,424.5092,9219.0
2023-06-23 12:45:00,436.83,436.93,436.72,436.89,18698.0,424.5481,424.6453,424.4412,424.6064,18698.0
2023-06-23 12:50:00,436.88,436.93,436.56,436.6,12331.0,424.5967,424.6453,424.2857,424.3246,12331.0
2023-06-23 12:55:00,436.59,436.86,436.58,436.81,8433.0,424.3149,424.5773,424.3052,424.5287,8433.0
2023-06-23 13:00:00,436.93,436.95,436.58,436.69,13167.0,424.6453,424.6648,424.3052,424.4121,13167.0
2023-06-23 13:05:00,436.72,436.85,436.49,436.83,20200.0,424.4412,424.5676,424.2177,424.5481,20200.0
2023-06-23 13:10:00,436.85,437.06,436.78,437.03,12462.0,424.5676,424.7717,424.4995,424.7425,12462.0
2023-06-23 13:15:00,437.05,437.09,436.95,436.98,13929.0,424.7619,424.8008,424.6648,424.6939,13929.0
2023-06-23 13:20:00,437.01,437.19,436.92,437.08,18023.0,424.7231,424.898,424.6356,424.7911,18023.0
2023-06-23 13:25:00,437.1,437.16,436.98,437.06,10862.0,424.8105,424.8688,424.6939,424.7717,10862.0
2023-06-23 13:30:00,437.16,437.21,436.99,437.04,14571.0,424.8688,424.9174,424.7036,424.7522,14571.0
2023-06-23 13:35:00,437.09,437.27,437.08,437.25,17889.0,424.8008,424.9758,424.7911,424.9563,17889.0
2023-06-23 13:40:00,437.26,437.35,436.98,437.05,8472.0,424.966,425.0535,424.6939,424.7619,8472.0
2023-06-23 13:45:00,437.02,437.07,436.92,436.97,8458.0,424.7328,424.7814,424.6356,424.6842,8458.0
2023-06-23 13:50:00,436.91,437.12,436.91,436.98,11183.0,424.6259,424.83,424.6259,424.6939,11183.0
2023-06-23 13:55:00,437.02,437.1,436.89,436.89,5018.0,424.7328,424.8105,424.6064,424.6064,5018.0
2023-06-23 14:00:00,436.83,436.92,436.66,436.66,14244.0,424.5481,424.6356,424.3829,424.3829,14244.0
2023-06-23 14:05:00,436.71,436.72,436.47,436.53,7991.0,424.4315,424.4412,424.1982,424.2566,7991.0
2023-06-23 14:10:00,436.49,436.5,436.31,436.34,23977.0,424.2177,424.2274,424.0427,424.0719,23977.0
2023-06-23 14:15:00,436.35,436.5,436.31,436.41,24523.0,424.0816,424.2274,424.0427,424.1399,24523.0
2023-06-23 14:20:00,436.4,436.59,436.39,436.57,36890.0,424.1302,424.3149,424.1205,424.2954,36890.0
2023-06-23 14:25:00,436.51,436.52,436.19,436.28,36766.0,424.2371,424.2468,423.9261,424.0136,36766.0
2023-06-23 14:30:00,436.26,436.3,436.11,436.26,18419.0,423.9942,424.033,423.8484,423.9942,18419.0
2023-06-23 14:35:00,436.24,436.28,435.81,435.86,14320.0,423.9747,424.0136,423.5568,423.6054,14320.0
2023-06-23 14:40:00,435.8,435.87,435.55,435.58,14666.0,423.5471,423.6151,423.3041,423.3333,14666.0
2023-06-23 14:45:00,435.56,435.56,435.2,435.4,27459.0,423.3138,423.3138,422.964,423.1583,27459.0
2023-06-23 14:50:00,435.32,435.47,435.18,435.23,19318.0,423.0806,423.2264,422.9445,422.9931,19318.0
2023-06-23 14:55:00,435.23,435.43,435.18,435.28,12263.0,422.9931,423.1875,422.9445,423.0417,12263.0
2023-06-23 15:00:00,435.25,435.25,434.75,435.06,37125.0,423.0125,423.0125,422.5266,422.8279,37125.0
2023-06-23 15:05:00,434.99,435.47,434.99,435.47,23765.0,422.7599,423.2264,422.7599,423.2264,23765.0
2023-06-23 15:10:00,435.47,435.73,435.45,435.56,55120.0,423.2264,423.4791,423.2069,423.3138,55120.0
2023-06-23 15:15:00,435.54,435.81,435.51,435.79,24147.0,423.2944,423.5568,423.2652,423.5374,24147.0
2023-06-23 15:20:00,435.79,435.84,435.33,435.44,40504.0,423.5374,423.586,423.0903,423.1972,40504.0
2023-06-23 15:25:00,435.46,435.49,435.33,435.44,31536.0,423.2166,423.2458,423.0903,423.1972,31536.0
2023-06-23 15:30:00,435.47,435.68,435.33,435.58,30451.0,423.2264,423.4305,423.0903,423.3333,30451.0
2023-06-23 15:35:00,435.63,435.93,435.62,435.81,50050.0,423.3819,423.6734,423.3721,423.5568,50050.0
2023-06-23 15:40:00,435.82,436.01,435.62,436.01,17031.0,423.5665,423.7512,423.3721,423.7512,17031.0
2023-06-23 15:45:00,436.0,436.06,435.75,435.89,20967.0,423.7415,423.7998,423.4985,423.6346,20967.0
2023-06-23 15:50:00,435.86,436.23,435.31,435.72,58580.0,423.6054,423.965,423.0709,423.4693,58580.0
2023-06-23 15:55:00,435.79,436.12,435.25,435.49,115744.0,423.5374,423.8581,423.0125,423.2458,115744.0
2023-06-26 09:30:00,434.89,435.65,434.85,435.62,95866.0,422.6627,423.4013,422.6238,423.3721,95866.0
2023-06-26 09:35:00,435.65,435.99,435.63,435.89,46224.0,423.4013,423.7317,423.3819,423.6346,46224.0
2023-06-26 09:40:00,435.9,436.4,435.9,436.34,77648.0,423.6443,424.1302,423.6443,424.0719,77648.0
2023-06-26 09:45:00,436.36,436.69,436.27,436.27,34201.0,424.0913,424.4121,424.0039,424.0039,34201.0
2023-06-26 09:50:00,436.28,436.69,436.13,436.52,33071.0,424.0136,424.4121,423.8678,424.2468,33071.0
2023-06-26 09:55:00,436.52,436.64,436.36,436.55,40055.0,424.2468,424.3635,424.0913,424.276,40055.0
2023-06-26 10:00:00,436.53,436.71,436.33,436.44,15247.0,424.2566,424.4315,424.0622,424.1691,15247.0
2023-06-26 10:05:00,436.46,436.86,436.46,436.47,18939.0,424.1885,424.5773,424.1885,424.1982,18939.0
2023-06-26 10:10:00,436.35,436.53,435.99,436.53,27026.0,424.0816,424.2566,423.7317,424.2566,27026.0
2023-06-26 10:15:00,436.52,436.82,436.35,436.35,12329.0,424.2468,424.5384,424.0816,424.0816,12329.0
2023-06-26 10:20:00,436.34,436.34,436.07,436.28,18084.0,424.0719,424.0719,423.8095,424.0136,18084.0
2023-06-26 10:25:00,436.24,436.38,436.02,436.18,10032.0,423.9747,424.1108,423.7609,423.9164,10032.0
2023-06-26 10:30:00,436.22,436.25,435.53,435.73,15540.0,423.9553,423.9844,423.2847,423.4791,15540.0
2023-06-26 10:35:00,435.69,435.75,435.16,435.18,29145.0,423.4402,423.4985,422.9251,422.9445,29145.0
2023-06-26 10:40:00,435.12,435.29,434.66,435.25,44938.0,422.8862,423.0514,422.4391,423.0125,44938.0
2023-06-26 10:45:00,435.19,435.76,435.19,435.76,30437.0,422.9542,423.5082,422.9542,423.5082,30437.0
2023-06-26 10:50:00,435.74,435.98,435.58,435.73,39920.0,423.4888,423.722,423.3333,423.4791,39920.0
2023-06-26 10:55:00,435.71,435.76,435.5,435.76,11666.0,423.4596,423.5082,423.2555,423.5082,11666.0
2023-06-26 11:00:00,435.74,435.78,435.26,435.29,16514.0,423.4888,423.5276,423.0223,423.0514,16514.0
2023-06-26 11:05:00,435.24,435.24,434.85,435.1,44679.0,423.0028,423.0028,422.6238,422.8668,44679.0
2023-06-26 11:10:00,435.01,435.24,434.95,435.13,13272.0,422.7793,423.0028,422.721,422.8959,13272.0
2023-06-26 11:15:00,435.06,435.23,434.75,434.8,11040.0,422.8279,422.9931,422.5266,422.5752,11040.0
2023-06-26 11:20:00,434.76,434.87,434.56,434.6,18641.0,422.5363,422.6432,422.3419,422.3808,18641.0
2023-06-26 11:25:00,434.66,434.94,434.62,434.75,122837.0,422.4391,422.7113,422.4003,422.5266,122837.0
2023-06-26 11:30:00,434.74,435.17,434.64,435.09,26654.0,422.5169,422.9348,422.4197,422.857,26654.0
2023-06-26 11:35:00,435.06,435.24,435.0,435.04,61881.0,422.8279,423.0028,422.7696,422.8085,61881.0
2023-06-26 11:40:00,435.08,435.23,434.61,434.79,14947.0,422.8473,422.9931,422.3905,422.5655,14947.0
2023-06-26 11:45:00,434.79,435.26,434.76,435.19,20442.0,422.5655,423.0223,422.5363,422.9542,20442.0
2023-06-26 11:50:00,435.19,435.36,435.16,435.33,17296.0,422.9542,423.1195,422.9251,423.0903,17296.0
2023-06-26 11:55:00,435.33,435.47,435.13,435.41,36633.0,423.0903,423.2264,422.8959,423.168,36633.0
2023-06-26 12:00:00,435.44,435.53,435.08,435.17,16231.0,423.1972,423.2847,422.8473,422.9348,16231.0
2023-06-26 12:05:00,435.08,435.08,434.32,434.42,40987.0,422.8473,422.8473,422.1087,422.2059,40987.0
2023-06-26 12:10:00,434.34,434.52,434.12,434.47,30734.0,422.1281,422.3031,421.9143,422.2545,30734.0
2023-06-26 12:15:00,434.47,434.88,434.34,434.59,24352.0,422.2545,422.653,422.1281,422.3711,24352.0
2023-06-26 12:20:00,434.57,434.98,434.39,434.85,16907.0,422.3517,422.7501,422.1767,422.6238,16907.0
2023-06-26 12:25:00,434.79,434.86,434.58,434.61,6479.0,422.5655,422.6335,422.3614,422.3905,6479.0
2023-06-26 12:30:00,434.59,434.69,434.36,434.36,21133.0,422.3711,422.4683,422.1476,422.1476,21133.0
2023-06-26 12:35:00,434.4,434.64,434.24,434.32,9572.0,422.1864,422.4197,422.0309,422.1087,9572.0
2023-06-26 12:40:00,434.35,434.4,433.95,434.12,15327.0,422.1379,422.1864,421.7491,421.9143,15327.0
2023-06-26 12:45:00,434.15,434.42,434.01,434.16,11286.0,421.9435,422.2059,421.8074,421.9532,11286.0
2023-06-26 12:50:00,434.13,434.42,434.13,434.39,15914.0,421.924,422.2059,421.924,422.1767,15914.0
2023-06-26 12:55:00,434.45,434.66,434.3,434.65,11420.0,422.235,422.4391,422.0893,422.4294,11420.0
2023-06-26 13:00:00,434.68,434.78,434.51,434.52,14516.0,422.4586,422.5558,422.2934,422.3031,14516.0
2023-06-26 13:05:00,434.51,434.65,434.37,434.52,7672.0,422.2934,422.4294,422.1573,422.3031,7672.0
2023-06-26 13:10:00,434.49,434.63,434.27,434.42,11991.0,422.2739,422.41,422.0601,422.2059,11991.0
2023-06-26 13:15:00,434.43,434.67,434.43,434.64,5730.0,422.2156,422.4489,422.2156,422.4197,5730.0
2023-06-26 13:20:00,434.61,434.79,434.49,434.71,10284.0,422.3905,422.5655,422.2739,422.4877,10284.0
2023-06-26 13:25:00,434.53,434.94,434.25,434.86,18635.0,422.3128,422.7113,422.0407,422.6335,18635.0
2023-06-26 13:30:00,434.93,434.93,434.68,434.71,13897.0,422.7015,422.7015,422.4586,422.4877,13897.0
2023-06-26 13:35:00,434.75,434.8,434.55,434.73,6643.0,422.5266,422.5752,422.3322,422.5072,6643.0
2023-06-26 13:40:00,434.79,434.97,434.59,434.67,6082.0,422.5655,422.7404,422.3711,422.4489,6082.0
2023-06-26 13:45:00,434.59,434.84,434.55,434.71,14959.0,422.3711,422.6141,422.3322,422.4877,14959.0
2023-06-26 13:50:00,434.69,434.77,434.47,434.55,9254.0,422.4683,422.546,422.2545,422.3322,9254.0
2023-06-26 13:55:00,434.52,434.63,434.36,434.45,16431.0,422.3031,422.41,422.1476,422.235,16431.0
2023-06-26 14:00:00,434.42,434.56,434.25,434.49,11202.0,422.2059,422.3419,422.0407,422.2739,11202.0
2023-06-26 14:05:00,434.44,434.44,434.17,434.3,24851.0,422.2253,422.2253,421.9629,422.0893,24851.0
2023-06-26 14:10:00,434.24,434.42,434.18,434.28,12629.0,422.0309,422.2059,421.9726,422.0698,12629.0
2023-06-26 14:15:00,434.28,434.36,434.12,434.23,12941.0,422.0698,422.1476,421.9143,422.0212,12941.0
2023-06-26 14:20:00,434.16,434.28,434.03,434.05,11308.0,421.9532,422.0698,421.8268,421.8463,11308.0
2023-06-26 14:25:00,434.13,434.42,434.03,434.37,19295.0,421.924,422.2059,421.8268,422.1573,19295.0
2023-06-26 14:30:00,434.37,434.8,434.32,434.8,23508.0,422.1573,422.5752,422.1087,422.5752,23508.0
2023-06-26 14:35:00,434.83,435.1,434.71,435.1,17843.0,422.6044,422.8668,422.4877,422.8668,17843.0
2023-06-26 14:40:00,435.14,435.15,434.97,435.06,15748.0,422.9056,422.9154,422.7404,422.8279,15748.0
2023-06-26 14:45:00,435.09,435.12,434.93,435.08,11658.0,422.857,422.8862,422.7015,422.8473,11658.0
2023-06-26 14:50:00,435.08,435.16,434.9,435.01,23316.0,422.8473,422.9251,422.6724,422.7793,23316.0
2023-06-26 14:55:00,434.97,435.1,434.81,434.95,28440.0,422.7404,422.8668,422.5849,422.721,28440.0
2023-06-26 15:00:00,434.95,435.12,434.9,435.11,17872.0,422.721,422.8862,422.6724,422.8765,17872.0
2023-06-26 15:05:00,435.09,435.16,434.97,435.14,20336.0,422.857,422.9251,422.7404,422.9056,20336.0
2023-06-26 15:10:00,435.12,435.15,434.98,435.07,27550.0,422.8862,422.9154,422.7501,422.8376,27550.0
2023-06-26 15:15:00,435.09,435.15,434.92,435.02,18242.0,422.857,422.9154,422.6918,422.789,18242.0
2023-06-26 15:20:00,435.01,435.12,434.72,434.87,19372.0,422.7793,422.8862,422.4974,422.6432,19372.0
2023-06-26 15:25:00,434.88,434.95,434.83,434.89,31623.0,422.653,422.721,422.6044,422.6627,31623.0
2023-06-26 15:30:00,434.88,435.08,434.73,434.99,34768.0,422.653,422.8473,422.5072,422.7599,34768.0
2023-06-26 15:35:00,434.97,435.06,434.89,434.94,15309.0,422.7404,422.8279,422.6627,422.7113,15309.0
2023-06-26 15:40:00,434.92,434.93,434.46,434.46,32648.0,422.6918,422.7015,422.2448,422.2448,32648.0
2023-06-26 15:45:00,434.43,434.43,433.78,434.15,64580.0,422.2156,422.2156,421.5839,421.9435,64580.0
2023-06-26 15:50:00,434.13,434.2,433.91,434.01,67746.0,421.924,421.9921,421.7102,421.8074,67746.0
2023-06-26 15:55:00,434.05,434.05,433.44,433.66,177092.0,421.8463,421.8463,421.2534,421.4673,177092.0
2023-06-27 09:30:00,434.64,435.03,434.52,434.95,97591.0,422.4197,422.7987,422.3031,422.721,97591.0
2023-06-27 09:35:00,435.05,435.54,435.01,435.26,27288.0,422.8182,423.2944,422.7793,423.0223,27288.0
2023-06-27 09:40:00,435.39,435.44,435.12,435.23,26307.0,423.1486,423.1972,422.8862,422.9931,26307.0
2023-06-27 09:45:00,435.24,435.27,434.52,434.81,20667.0,423.0028,423.032,422.3031,422.5849,20667.0
2023-06-27 09:50:00,434.78,435.16,434.77,434.94,18785.0,422.5558,422.9251,422.546,422.7113,18785.0
2023-06-27 09:55:00,434.74,435.02,434.71,434.99,25802.0,422.5169,422.789,422.4877,422.7599,25802.0
2023-06-27 10:00:00,434.96,435.22,434.6,435.08,40742.0,422.7307,422.9834,422.3808,422.8473,40742.0
2023-06-27 10:05:00,435.02,435.04,434.47,434.64,18660.0,422.789,422.8085,422.2545,422.4197,18660.0
2023-06-27 10:10:00,434.61,434.69,434.16,434.64,59337.0,422.3905,422.4683,421.9532,422.4197,59337.0
2023-06-27 10:15:00,434.64,435.03,434.58,434.99,61134.0,422.4197,422.7987,422.3614,422.7599,61134.0
2023-06-27 10:20:00,435.01,435.31,434.86,435.08,20651.0,422.7793,423.0709,422.6335,422.8473,20651.0
2023-06-27 10:25:00,435.16,435.4,435.0,435.08,24336.0,422.9251,423.1583,422.7696,422.8473,24336.0
2023-06-27 10:30:00,435.08,435.48,434.96,435.24,31702.0,422.8473,423.2361,422.7307,423.0028,31702.0
2023-06-27 10:35:00,435.26,435.46,435.14,435.38,25501.0,423.0223,423.2166,422.9056,423.1389,25501.0
2023-06-27 10:40:00,435.36,435.44,435.08,435.21,9009.0,423.1195,423.1972,422.8473,422.9737,9009.0
2023-06-27 10:45:00,435.26,435.46,435.1,435.46,122326.0,423.0223,423.2166,422.8668,423.2166,122326.0
2023-06-27 10:50:00,435.4,435.68,435.35,435.51,22089.0,423.1583,423.4305,423.1097,423.2652,22089.0
2023-06-27 10:55:00,435.54,435.64,435.3,435.63,16419.0,423.2944,423.3916,423.0611,423.3819,16419.0
2023-06-27 11:00:00,435.64,435.74,435.12,435.12,21652.0,423.3916,423.4888,422.8862,422.8862,21652.0
2023-06-27 11:05:00,435.08,435.38,435.06,435.23,26734.0,422.8473,423.1389,422.8279,422.9931,26734.0
2023-06-27 11:10:00,435.15,435.29,434.86,435.29,16221.0,422.9154,423.0514,422.6335,423.0514,16221.0
2023-06-27 11:15:00,435.37,435.55,435.22,435.55,15012.0,423.1292,423.3041,422.9834,423.3041,15012.0
2023-06-27 11:20:00,435.56,435.82,435.49,435.72,13531.0,423.3138,423.5665,423.2458,423.4693,13531.0
2023-06-27 11:25:00,435.68,436.19,435.55,436.09,35380.0,423.4305,423.9261,423.3041,423.8289,35380.0
2023-06-27 11:30:00,436.16,436.23,436.06,436.13,37622.0,423.897,423.965,423.7998,423.8678,37622.0
2023-06-27 11:35:00,436.13,436.46,436.05,436.38,32106.0,423.8678,424.1885,423.7901,424.1108,32106.0
2023-06-27 11:40:00,436.39,436.42,436.19,436.34,9393.0,424.1205,424.1497,423.9261,424.0719,9393.0
2023-06-27 11:45:00,436.35,436.45,436.13,436.23,18734.0,424.0816,424.1788,423.8678,423.965,18734.0
2023-06-27 11:50:00,436.22,436.51,436.21,436.51,23096.0,423.9553,424.2371,423.9456,424.2371,23096.0
2023-06-27 11:55:00,436.53,436.58,436.41,436.47,10378.0,424.2566,424.3052,424.1399,424.1982,10378.0
2023-06-27 12:00:00,436.48,436.62,436.39,436.54,22353.0,424.208,424.344,424.1205,424.2663,22353.0
2023-06-27 12:05:00,436.59,436.69,436.45,436.5,20900.0,424.3149,424.4121,424.1788,424.2274,20900.0
2023-06-27 12:10:00,436.44,436.65,436.41,436.6,33487.0,424.1691,424.3732,424.1399,424.3246,33487.0
2023-06-27 12:15:00,436.6,436.7,436.38,436.45,20862.0,424.3246,424.4218,424.1108,424.1788,20862.0
2023-06-27 12:20:00,436.46,436.7,436.42,436.69,16517.0,424.1885,424.4218,424.1497,424.4121,16517.0
2023-06-27 12:25:00,436.74,436.97,436.72,436.92,26271.0,424.4607,424.6842,424.4412,424.6356,26271.0
2023-06-27 12:30:00,436.95,437.01,436.79,436.97,16323.0,424.6648,424.7231,424.5092,424.6842,16323.0
2023-06-27 12:35:00,436.96,437.36,436.94,437.36,14569.0,424.6745,425.0632,424.655,425.0632,14569.0
2023-06-27 12:40:00,437.34,437.45,437.25,437.42,15431.0,425.0438,425.1507,424.9563,425.1215,15431.0
2023-06-27 12:45:00,437.5,437.59,437.47,437.55,25748.0,425.1993,425.2868,425.1701,425.2479,25748.0
2023-06-27 12:50:00,437.54,437.64,437.46,437.47,14405.0,425.2382,425.3354,425.1604,425.1701,14405.0
2023-06-27 12:55:00,437.49,437.54,437.22,437.38,28461.0,425.1896,425.2382,424.9272,425.0827,28461.0
2023-06-27 13:00:00,437.36,437.44,437.27,437.35,17631.0,425.0632,425.141,424.9758,425.0535,17631.0
2023-06-27 13:05:00,437.35,437.36,437.09,437.26,21507.0,425.0535,425.0632,424.8008,424.966,21507.0
2023-06-27 13:10:00,437.23,437.45,437.22,437.43,12885.0,424.9369,425.1507,424.9272,425.1313,12885.0
2023-06-27 13:15:00,437.38,437.69,437.32,437.65,27925.0,425.0827,425.3839,425.0243,425.3451,27925.0
2023-06-27 13:20:00,437.67,437.96,437.55,437.94,29753.0,425.3645,425.6464,425.2479,425.6269,29753.0
2023-06-27 13:25:00,437.96,438.0,437.77,437.8,17586.0,425.6464,425.6852,425.4617,425.4909,17586.0
2023-06-27 13:30:00,437.84,438.2,437.83,438.08,249612.0,425.5297,425.8796,425.52,425.763,249612.0
2023-06-27 13:35:00,438.06,438.12,437.97,438.06,17166.0,425.7435,425.8019,425.6561,425.7435,17166.0
2023-06-27 13:40:00,438.1,438.3,438.09,438.16,22417.0,425.7824,425.9768,425.7727,425.8407,22417.0
2023-06-27 13:45:00,438.2,438.45,438.17,438.41,21938.0,425.8796,426.1226,425.8504,426.0837,21938.0
2023-06-27 13:50:00,438.41,438.55,438.38,438.47,26625.0,426.0837,426.2198,426.0545,426.142,26625.0
2023-06-27 13:55:00,438.47,438.55,438.31,438.53,27870.0,426.142,426.2198,425.9865,426.2003,27870.0
2023-06-27 14:00:00,438.52,438.62,438.45,438.57,22580.0,426.1906,426.2878,426.1226,426.2392,22580.0
2023-06-27 14:05:00,438.53,438.67,438.41,438.48,31005.0,426.2003,426.3364,426.0837,426.1517,31005.0
2023-06-27 14:10:00,438.54,438.78,438.53,438.78,24930.0,426.21,426.4433,426.2003,426.4433,24930.0
2023-06-27 14:15:00,438.75,438.87,438.65,438.78,37054.0,426.4141,426.5308,426.317,426.4433,37054.0
2023-06-27 14:20:00,438.79,438.87,438.72,438.78,19671.0,426.453,426.5308,426.385,426.4433,19671.0
2023-06-27 14:25:00,438.8,438.83,438.66,438.77,26146.0,426.4627,426.4919,426.3267,426.4336,26146.0
2023-06-27 14:30:00,438.79,438.9,438.77,438.79,22456.0,426.453,426.5599,426.4336,426.453,22456.0
2023-06-27 14:35:00,438.83,438.93,438.64,438.69,32196.0,426.4919,426.5891,426.3072,426.3558,32196.0
2023-06-27 14:40:00,438.66,438.67,438.4,438.54,27092.0,426.3267,426.3364,426.074,426.21,27092.0
2023-06-27 14:45:00,438.52,438.73,438.4,438.69,35121.0,426.1906,426.3947,426.074,426.3558,35121.0
2023-06-27 14:50:00,438.67,438.88,438.62,438.78,46147.0,426.3364,426.5405,426.2878,426.4433,46147.0
2023-06-27 14:55:00,438.77,438.8,438.41,438.44,32824.0,426.4336,426.4627,426.0837,426.1129,32824.0
2023-06-27 15:00:00,438.44,438.78,438.44,438.68,35770.0,426.1129,426.4433,426.1129,426.3461,35770.0
2023-06-27 15:05:00,438.66,438.83,438.65,438.73,59466.0,426.3267,426.4919,426.317,426.3947,59466.0
2023-06-27 15:10:00,438.73,438.8,438.51,438.72,23105.0,426.3947,426.4627,426.1809,426.385,23105.0
2023-06-27 15:15:00,438.8,438.82,438.56,438.61,29404.0,426.4627,426.4822,426.2295,426.2781,29404.0
2023-06-27 15:20:00,438.66,438.72,438.54,438.72,37045.0,426.3267,426.385,426.21,426.385,37045.0
2023-06-27 15:25:00,438.72,439.06,438.71,439.03,44222.0,426.385,426.7154,426.3753,426.6863,44222.0
2023-06-27 15:30:00,439.03,439.08,438.68,438.71,18478.0,426.6863,426.7349,426.3461,426.3753,18478.0
2023-06-27 15:35:00,438.69,438.76,438.55,438.67,36489.0,426.3558,426.4239,426.2198,426.3364,36489.0
2023-06-27 15:40:00,438.72,438.88,438.65,438.84,12477.0,426.385,426.5405,426.317,426.5016,12477.0
2023-06-27 15:45:00,438.82,439.03,438.79,438.94,13960.0,426.4822,426.6863,426.453,426.5988,13960.0
2023-06-27 15:50:00,438.94,438.95,438.51,438.67,40749.0,426.5988,426.6085,426.1809,426.3364,40749.0
2023-06-27 15:55:00,438.69,438.7,438.38,438.43,102537.0,426.3558,426.3655,426.0545,426.1031,102537.0
2023-06-28 09:30:00,437.35,437.39,436.95,437.17,63394.0,425.0535,425.0924,424.6648,424.8786,63394.0
2023-06-28 09:35:00,437.2,437.35,437.08,437.25,20227.0,424.9077,425.0535,424.7911,424.9563,20227.0
2023-06-28 09:40:00,437.25,437.55,437.18,437.18,22083.0,424.9563,425.2479,424.8883,424.8883,22083.0
2023-06-28 09:45:00,437.17,437.2,436.7,437.09,34384.0,424.8786,424.9077,424.4218,424.8008,34384.0
2023-06-28 09:50:00,436.96,437.18,436.75,436.91,13894.0,424.6745,424.8883,424.4704,424.6259,13894.0
2023-06-28 09:55:00,437.01,437.57,436.93,437.5,29433.0,424.7231,425.2673,424.6453,425.1993,29433.0
2023-06-28 10:00:00,437.42,437.49,436.96,437.02,20478.0,425.1215,425.1896,424.6745,424.7328,20478.0
2023-06-28 10:05:00,437.08,437.33,436.95,437.03,53200.0,424.7911,425.0341,424.6648,424.7425,53200.0
2023-06-28 10:10:00,437.14,437.21,436.73,437.07,22016.0,424.8494,424.9174,424.4509,424.7814,22016.0
2023-06-28 10:15:00,437.04,437.76,436.99,437.75,38311.0,424.7522,425.452,424.7036,425.4423,38311.0
2023-06-28 10:20:00,437.78,437.94,437.37,437.42,95185.0,425.4714,425.6269,425.0729,425.1215,95185.0
2023-06-28 10:25:00,437.45,437.82,437.41,437.76,51744.0,425.1507,425.5103,425.1118,425.452,51744.0
2023-06-28 10:30:00,437.84,438.2,437.79,438.15,28401.0,425.5297,425.8796,425.4811,425.831,28401.0
2023-06-28 10:35:00,438.18,438.64,438.16,438.45,21360.0,425.8602,426.3072,425.8407,426.1226,21360.0
2023-06-28 10:40:00,438.45,438.66,438.37,438.39,32607.0,426.1226,426.3267,426.0448,426.0643,32607.0
2023-06-28 10:45:00,438.36,438.64,438.28,438.63,15688.0,426.0351,426.3072,425.9574,426.2975,15688.0
2023-06-28 10:50:00,438.66,438.72,438.36,438.54,20403.0,426.3267,426.385,426.0351,426.21,20403.0
2023-06-28 10:55:00,438.49,438.53,438.12,438.15,16599.0,426.1615,426.2003,425.8019,425.831,16599.0
2023-06-28 11:00:00,438.16,438.39,438.16,438.37,19240.0,425.8407,426.0643,425.8407,426.0448,19240.0
2023-06-28 11:05:00,438.37,438.53,438.27,438.41,5775.0,426.0448,426.2003,425.9476,426.0837,5775.0
2023-06-28 11:10:00,438.49,438.56,437.87,438.08,27367.0,426.1615,426.2295,425.5589,425.763,27367.0
2023-06-28 11:15:00,438.06,438.57,437.88,438.54,10040.0,425.7435,426.2392,425.5686,426.21,10040.0
2023-06-28 11:20:00,438.51,438.51,437.99,437.99,18557.0,426.1809,426.1809,425.6755,425.6755,18557.0
2023-06-28 11:25:00,437.88,438.3,437.68,438.3,22915.0,425.5686,425.9768,425.3742,425.9768,22915.0
2023-06-28 11:30:00,438.31,438.69,438.29,438.63,13707.0,425.9865,426.3558,425.9671,426.2975,13707.0
2023-06-28 11:35:00,438.66,438.97,438.58,438.87,15232.0,426.3267,426.628,426.2489,426.5308,15232.0
2023-06-28 11:40:00,438.91,439.0,438.82,438.95,12322.0,426.5696,426.6571,426.4822,426.6085,12322.0
2023-06-28 11:45:00,439.0,439.0,438.7,438.72,15133.0,426.6571,426.6571,426.3655,426.385,15133.0
2023-06-28 11:50:00,438.66,438.81,438.66,438.67,16026.0,426.3267,426.4725,426.3267,426.3364,16026.0
2023-06-28 11:55:00,438.69,438.89,438.66,438.89,49772.0,426.3558,426.5502,426.3267,426.5502,49772.0
2023-06-28 12:00:00,438.9,438.91,438.69,438.86,26595.0,426.5599,426.5696,426.3558,426.521,26595.0
2023-06-28 12:05:00,438.85,439.26,438.83,439.19,17238.0,426.5113,426.9098,426.4919,426.8418,17238.0
2023-06-28 12:10:00,439.2,439.53,439.19,439.47,23319.0,426.8515,427.1722,426.8418,427.1139,23319.0
2023-06-28 12:15:00,439.5,439.75,439.5,439.64,20057.0,427.1431,427.386,427.1431,427.2791,20057.0
2023-06-28 12:20:00,439.6,439.6,439.24,439.43,66129.0,427.2402,427.2402,426.8904,427.075,66129.0
2023-06-28 12:25:00,439.4,439.41,438.61,438.83,37551.0,427.0459,427.0556,426.2781,426.4919,37551.0
2023-06-28 12:30:00,438.83,438.83,438.47,438.69,27693.0,426.4919,426.4919,426.142,426.3558,27693.0
2023-06-28 12:35:00,438.67,438.72,438.38,438.58,23779.0,426.3364,426.385,426.0545,426.2489,23779.0
2023-06-28 12:40:00,438.51,438.65,437.61,437.72,49214.0,426.1809,426.317,425.3062,425.4131,49214.0
2023-06-28 12:45:00,437.69,438.04,437.58,437.73,47323.0,425.3839,425.7241,425.277,425.4228,47323.0
2023-06-28 12:50:00,437.72,437.8,436.93,437.22,51064.0,425.4131,425.4909,424.6453,424.9272,51064.0
2023-06-28 12:55:00,437.07,437.54,436.88,437.46,30321.0,424.7814,425.2382,424.5967,425.1604,30321.0
2023-06-28 13:00:00,437.39,437.51,436.97,437.35,30836.0,425.0924,425.209,424.6842,425.0535,30836.0
2023-06-28 13:05:00,437.36,437.64,437.36,437.4,16035.0,425.0632,425.3354,425.0632,425.1021,16035.0
2023-06-28 13:10:00,437.29,437.49,437.14,437.48,25358.0,424.9952,425.1896,424.8494,425.1798,25358.0
2023-06-28 13:15:00,437.45,437.61,437.35,437.56,21149.0,425.1507,425.3062,425.0535,425.2576,21149.0
2023-06-28 13:20:00,437.61,437.92,437.5,437.82,12006.0,425.3062,425.6075,425.1993,425.5103,12006.0
2023-06-28 13:25:00,437.85,438.05,437.81,438.05,14475.0,425.5394,425.7338,425.5006,425.7338,14475.0
2023-06-28 13:30:00,438.1,438.24,437.62,437.62,36254.0,425.7824,425.9185,425.3159,425.3159,36254.0
2023-06-28 13:35:00,437.6,437.86,437.6,437.78,11571.0,425.2965,425.5492,425.2965,425.4714,11571.0
2023-06-28 13:40:00,437.76,437.84,437.6,437.67,11623.0,425.452,425.5297,425.2965,425.3645,11623.0
2023-06-28 13:45:00,437.69,437.75,437.45,437.51,10910.0,425.3839,425.4423,425.1507,425.209,10910.0
2023-06-28 13:50:00,437.49,437.63,437.33,437.63,12776.0,425.1896,425.3256,425.0341,425.3256,12776.0
2023-06-28 13:55:00,437.63,437.84,437.43,437.63,11656.0,425.3256,425.5297,425.1313,425.3256,11656.0
2023-06-28 14:00:00,437.71,438.05,437.57,438.04,24594.0,425.4034,425.7338,425.2673,425.7241,24594.0
2023-06-28 14:05:00,438.02,438.13,437.94,437.97,12531.0,425.7047,425.8116,425.6269,425.6561,12531.0
2023-06-28 14:10:00,438.02,438.16,437.95,438.06,17054.0,425.7047,425.8407,425.6366,425.7435,17054.0
2023-06-28 14:15:00,438.04,438.18,437.93,438.14,14057.0,425.7241,425.8602,425.6172,425.8213,14057.0
2023-06-28 14:20:00,438.14,438.26,438.09,438.25,20125.0,425.8213,425.9379,425.7727,425.9282,20125.0
2023-06-28 14:25:00,438.25,438.32,438.07,438.14,14878.0,425.9282,425.9962,425.7533,425.8213,14878.0
2023-06-28 14:30:00,438.16,438.27,438.05,438.21,11992.0,425.8407,425.9476,425.7338,425.8893,11992.0
2023-06-28 14:35:00,438.19,438.23,437.81,437.86,14532.0,425.8699,425.9088,425.5006,425.5492,14532.0
2023-06-28 14:40:00,437.8,438.15,437.7,438.06,11494.0,425.4909,425.831,425.3937,425.7435,11494.0
2023-06-28 14:45:00,438.03,438.04,437.81,437.84,16212.0,425.7144,425.7241,425.5006,425.5297,16212.0
2023-06-28 14:50:00,437.81,437.94,437.73,437.89,20657.0,425.5006,425.6269,425.4228,425.5783,20657.0
2023-06-28 14:55:00,437.87,437.87,437.66,437.82,26939.0,425.5589,425.5589,425.3548,425.5103,26939.0
2023-06-28 15:00:00,437.87,437.94,437.36,437.4,20182.0,425.5589,425.6269,425.0632,425.1021,20182.0
2023-06-28 15:05:00,437.46,437.46,436.94,437.42,34893.0,425.1604,425.1604,424.655,425.1215,34893.0
2023-06-28 15:10:00,437.41,437.83,437.33,437.79,19819.0,425.1118,425.52,425.0341,425.4811,19819.0
2023-06-28 15:15:00,437.76,437.95,437.67,437.92,35404.0,425.452,425.6366,425.3645,425.6075,35404.0
2023-06-28 15:20:00,437.97,438.09,437.89,438.05,19618.0,425.6561,425.7727,425.5783,425.7338,19618.0
2023-06-28 15:25:00,438.04,438.11,437.59,437.67,16403.0,425.7241,425.7921,425.2868,425.3645,16403.0
2023-06-28 15:30:00,437.61,437.79,437.54,437.63,23375.0,425.3062,425.4811,425.2382,425.3256,23375.0
2023-06-28 15:35:00,437.65,437.66,437.48,437.59,25293.0,425.3451,425.3548,425.1798,425.2868,25293.0
2023-06-28 15:40:00,437.64,437.89,437.59,437.67,30912.0,425.3354,425.5783,425.2868,425.3645,30912.0
2023-06-28 15:45:00,437.63,437.86,437.6,437.72,20860.0,425.3256,425.5492,425.2965,425.4131,20860.0
2023-06-28 15:50:00,437.7,438.21,437.53,437.81,44744.0,425.3937,425.8893,425.2284,425.5006,44744.0
2023-06-28 15:55:00,437.83,438.75,437.69,438.68,431916.0,425.52,426.4141,425.3839,426.3461,431916.0
2023-06-29 09:30:00,438.23,438.65,437.88,438.64,130690.0,425.9088,426.317,425.5686,426.3072,130690.0
2023-06-29 09:35:00,438.68,439.24,438.46,439.19,40491.0,426.3461,426.8904,426.1323,426.8418,40491.0
2023-06-29 09:40:00,439.15,439.23,438.66,438.67,26267.0,426.8029,426.8806,426.3267,426.3364,26267.0
2023-06-29 09:45:00,438.77,439.13,438.52,439.04,22548.0,426.4336,426.7835,426.1906,426.696,22548.0
2023-06-29 09:50:00,439.04,439.19,438.94,439.11,10649.0,426.696,426.8418,426.5988,426.764,10649.0
2023-06-29 09:55:00,439.14,439.15,438.8,438.98,23035.0,426.7932,426.8029,426.4627,426.6377,23035.0
2023-06-29 10:00:00,439.04,439.42,438.95,439.41,19269.0,426.696,427.0653,426.6085,427.0556,19269.0
2023-06-29 10:05:00,439.46,439.64,438.43,438.66,55278.0,427.1042,427.2791,426.1031,426.3267,55278.0
2023-06-29 10:10:00,438.59,438.72,438.34,438.67,18977.0,426.2586,426.385,426.0157,426.3364,18977.0
2023-06-29 10:15:00,438.95,439.18,438.94,439.03,30096.0,426.6085,426.8321,426.5988,426.6863,30096.0
2023-06-29 10:20:00,439.14,439.59,438.96,438.97,35442.0,426.7932,427.2305,426.6182,426.628,35442.0
2023-06-29 10:25:00,438.97,439.23,438.91,438.96,35945.0,426.628,426.8806,426.5696,426.6182,35945.0
2023-06-29 10:30:00,438.96,439.2,438.64,439.16,17165.0,426.6182,426.8515,426.3072,426.8126,17165.0
2023-06-29 10:35:00,439.17,439.2,438.75,439.02,23152.0,426.8223,426.8515,426.4141,426.6766,23152.0
2023-06-29 10:40:00,438.98,439.17,438.5,438.75,60250.0,426.6377,426.8223,426.1712,426.4141,60250.0
2023-06-29 10:45:00,438.73,438.79,438.21,438.57,18057.0,426.3947,426.453,425.8893,426.2392,18057.0
2023-06-29 10:50:00,438.64,438.8,438.46,438.54,10533.0,426.3072,426.4627,426.1323,426.21,10533.0
2023-06-29 10:55:00,438.7,438.93,438.52,438.7,11258.0,426.3655,426.5891,426.1906,426.3655,11258.0
2023-06-29 11:00:00,438.72,439.02,438.63,439.02,8618.0,426.385,426.6766,426.2975,426.6766,8618.0
2023-06-29 11:05:00,439.05,439.47,439.0,439.32,21290.0,426.7057,427.1139,426.6571,426.9681,21290.0
2023-06-29 11:10:00,439.32,439.56,439.29,439.42,20288.0,426.9681,427.2014,426.939,427.0653,20288.0
2023-06-29 11:15:00,439.44,439.7,439.38,439.56,12907.0,427.0847,427.3374,427.0264,427.2014,12907.0
2023-06-29 11:20:00,439.6,439.8,439.57,439.78,14467.0,427.2402,427.4346,427.2111,427.4152,14467.0
2023-06-29 11:25:00,439.82,440.0,439.57,439.92,15995.0,427.4541,427.629,427.2111,427.5512,15995.0
2023-06-29 11:30:00,440.0,440.0,439.67,439.67,95275.0,427.629,427.629,427.3083,427.3083,95275.0
2023-06-29 11:35:00,439.72,439.82,439.52,439.82,20046.0,427.3569,427.4541,427.1625,427.4541,20046.0
2023-06-29 11:40:00,439.88,440.13,439.69,439.71,44099.0,427.5124,427.7553,427.3277,427.3472,44099.0
2023-06-29 11:45:00,439.77,439.86,439.68,439.82,17234.0,427.4055,427.4929,427.318,427.4541,17234.0
2023-06-29 11:50:00,439.84,440.14,439.84,440.1,39997.0,427.4735,427.7651,427.4735,427.7262,39997.0
2023-06-29 11:55:00,440.13,440.18,439.85,439.96,11124.0,427.7553,427.8039,427.4832,427.5901,11124.0
2023-06-29 12:00:00,440.04,440.22,439.85,439.87,19332.0,427.6679,427.8428,427.4832,427.5027,19332.0
2023-06-29 12:05:00,439.93,440.03,439.75,439.99,25000.0,427.561,427.6582,427.386,427.6193,25000.0
2023-06-29 12:10:00,440.01,440.05,439.64,439.76,20646.0,427.6387,427.6776,427.2791,427.3957,20646.0
2023-06-29 12:15:00,439.78,440.05,439.57,440.05,58626.0,427.4152,427.6776,427.2111,427.6776,58626.0
2023-06-29 12:20:00,440.05,440.24,440.05,440.23,13558.0,427.6776,427.8622,427.6776,427.8525,13558.0
2023-06-29 12:25:00,440.24,440.49,440.11,440.38,14677.0,427.8622,428.1052,427.7359,427.9983,14677.0
2023-06-29 12:30:00,440.4,440.5,440.2,440.44,13330.0,428.0178,428.1149,427.8234,428.0566,13330.0
2023-06-29 12:35:00,440.47,440.48,440.28,440.42,18749.0,428.0858,428.0955,427.9011,428.0372,18749.0
2023-06-29 12:40:00,440.36,440.45,440.27,440.42,10498.0,427.9789,428.0663,427.8914,428.0372,10498.0
2023-06-29 12:45:00,440.41,440.59,440.38,440.41,28398.0,428.0275,428.2024,427.9983,428.0275,28398.0
2023-06-29 12:50:00,440.43,440.45,440.27,440.31,23420.0,428.0469,428.0663,427.8914,427.9303,23420.0
2023-06-29 12:55:00,440.26,440.32,439.74,439.94,22869.0,427.8817,427.94,427.3763,427.5707,22869.0
2023-06-29 13:00:00,439.98,440.0,439.73,439.73,9743.0,427.6096,427.629,427.3666,427.3666,9743.0
2023-06-29 13:05:00,439.7,439.78,439.22,439.76,33311.0,427.3374,427.4152,426.8709,427.3957,33311.0
2023-06-29 13:10:00,439.78,439.78,439.53,439.72,16747.0,427.4152,427.4152,427.1722,427.3569,16747.0
2023-06-29 13:15:00,439.74,440.0,439.73,439.93,9049.0,427.3763,427.629,427.3666,427.561,9049.0
2023-06-29 13:20:00,439.93,440.07,439.9,439.96,8832.0,427.561,427.697,427.5318,427.5901,8832.0
2023-06-29 13:25:00,439.94,440.04,439.8,440.04,12627.0,427.5707,427.6679,427.4346,427.6679,12627.0
2023-06-29 13:30:00,440.02,440.06,439.63,439.83,17173.0,427.6484,427.6873,427.2694,427.4638,17173.0
2023-06-29 13:35:00,439.85,439.87,439.68,439.84,20605.0,427.4832,427.5027,427.318,427.4735,20605.0
2023-06-29 13:40:00,439.87,439.95,439.65,439.75,16347.0,427.5027,427.5804,427.2888,427.386,16347.0
2023-06-29 13:45:00,439.74,439.82,439.63,439.82,23581.0,427.3763,427.4541,427.2694,427.4541,23581.0
2023-06-29 13:50:00,439.79,439.94,439.74,439.89,18811.0,427.4249,427.5707,427.3763,427.5221,18811.0
2023-06-29 13:55:00,439.88,439.94,439.25,439.38,32709.0,427.5124,427.5707,426.9001,427.0264,32709.0
2023-06-29 14:00:00,439.35,439.38,438.8,439.03,57569.0,426.9973,427.0264,426.4627,426.6863,57569.0
2023-06-29 14:05:00,438.96,439.07,438.65,438.86,52666.0,426.6182,426.7251,426.317,426.521,52666.0
2023-06-29 14:10:00,438.86,439.18,438.81,439.17,32571.0,426.521,426.8321,426.4725,426.8223,32571.0
2023-06-29 14:15:00,439.17,439.36,439.17,439.34,26291.0,426.8223,427.007,426.8223,426.9876,26291.0
2023-06-29 14:20:00,439.37,439.57,439.32,439.53,25414.0,427.0167,427.2111,426.9681,427.1722,25414.0
2023-06-29 14:25:00,439.54,439.57,439.39,439.54,39776.0,427.1819,427.2111,427.0361,427.1819,39776.0
2023-06-29 14:30:00,439.53,439.54,439.41,439.46,20663.0,427.1722,427.1819,427.0556,427.1042,20663.0
2023-06-29 14:35:00,439.47,439.66,439.47,439.57,13421.0,427.1139,427.2986,427.1139,427.2111,13421.0
2023-06-29 14:40:00,439.55,439.56,439.16,439.45,27774.0,427.1916,427.2014,426.8126,427.0945,27774.0
2023-06-29 14:45:00,439.42,439.65,439.42,439.51,27288.0,427.0653,427.2888,427.0653,427.1528,27288.0
2023-06-29 14:50:00,439.54,439.54,439.31,439.44,11102.0,427.1819,427.1819,426.9584,427.0847,11102.0
2023-06-29 14:55:00,439.46,439.72,439.4,439.72,14362.0,427.1042,427.3569,427.0459,427.3569,14362.0
2023-06-29 15:00:00,439.75,439.91,439.7,439.86,26518.0,427.386,427.5415,427.3374,427.4929,26518.0
2023-06-29 15:05:00,439.87,439.94,439.79,439.91,18541.0,427.5027,427.5707,427.4249,427.5415,18541.0
2023-06-29 15:10:00,439.93,439.96,439.76,439.89,18330.0,427.561,427.5901,427.3957,427.5221,18330.0
2023-06-29 15:15:00,439.93,440.08,439.75,439.82,18336.0,427.561,427.7067,427.386,427.4541,18336.0
2023-06-29 15:20:00,439.83,439.98,439.68,439.77,22079.0,427.4638,427.6096,427.318,427.4055,22079.0
2023-06-29 15:25:00,439.81,440.01,439.81,439.98,14371.0,427.4443,427.6387,427.4443,427.6096,14371.0
2023-06-29 15:30:00,439.93,440.15,439.86,439.98,15271.0,427.561,427.7748,427.4929,427.6096,15271.0
2023-06-29 15:35:00,439.97,439.97,439.69,439.71,21032.0,427.5998,427.5998,427.3277,427.3472,21032.0
2023-06-29 15:40:00,439.68,439.7,439.49,439.49,19289.0,427.318,427.3374,427.1333,427.1333,19289.0
2023-06-29 15:45:00,439.46,439.91,439.46,439.86,12277.0,427.1042,427.5415,427.1042,427.4929,12277.0
2023-06-29 15:50:00,439.84,440.42,439.79,440.01,44826.0,427.4735,428.0372,427.4249,427.6387,44826.0
2023-06-29 15:55:00,439.94,440.48,439.83,440.41,269080.0,427.5707,428.0955,427.4638,428.0275,269080.0
2023-06-30 09:30:00,443.75,444.14,443.45,444.05,109882.0,431.2736,431.6526,430.982,431.5651,109882.0
2023-06-30 09:35:00,443.99,444.18,443.89,444.13,32511.0,431.5068,431.6915,431.4096,431.6429,32511.0
2023-06-30 09:40:00,444.24,444.66,444.14,444.58,66234.0,431.7498,432.158,431.6526,432.0802,66234.0
2023-06-30 09:45:00,444.67,444.83,444.19,444.76,29439.0,432.1677,432.3232,431.7012,432.2552,29439.0
2023-06-30 09:50:00,444.85,444.86,444.57,444.68,24917.0,432.3426,432.3524,432.0705,432.1774,24917.0
2023-06-30 09:55:00,444.69,444.98,444.57,444.61,18984.0,432.1871,432.469,432.0705,432.1094,18984.0
2023-06-30 10:00:00,444.7,445.1,444.69,444.97,34178.0,432.1969,432.5856,432.1871,432.4593,34178.0
2023-06-30 10:05:00,444.98,445.15,444.94,445.13,42193.0,432.469,432.6342,432.4301,432.6148,42193.0
2023-06-30 10:10:00,445.18,445.39,445.13,445.16,44971.0,432.6634,432.8675,432.6148,432.6439,44971.0
2023-06-30 10:15:00,445.21,445.5,445.21,445.47,26693.0,432.6925,432.9744,432.6925,432.9452,26693.0
2023-06-30 10:20:00,445.51,445.63,445.05,445.09,32112.0,432.9841,433.1007,432.537,432.5759,32112.0
2023-06-30 10:25:00,445.09,445.36,445.08,445.33,20478.0,432.5759,432.8383,432.5662,432.8091,20478.0
2023-06-30 10:30:00,445.33,445.64,445.31,445.33,22130.0,432.8091,433.1104,432.7897,432.8091,22130.0
2023-06-30 10:35:00,445.31,445.31,444.73,444.97,62200.0,432.7897,432.7897,432.226,432.4593,62200.0
2023-06-30 10:40:00,445.0,445.13,444.82,444.88,18497.0,432.4884,432.6148,432.3135,432.3718,18497.0
2023-06-30 10:45:00,444.86,444.97,444.45,444.48,21639.0,432.3524,432.4593,431.9539,431.983,21639.0
2023-06-30 10:50:00,444.35,445.06,444.35,445.04,21274.0,431.8567,432.5467,431.8567,432.5273,21274.0
2023-06-30 10:55:00,445.09,445.16,444.81,444.99,25852.0,432.5759,432.6439,432.3038,432.4787,25852.0
2023-06-30 11:00:00,445.05,445.17,444.84,445.02,16235.0,432.537,432.6536,432.3329,432.5079,16235.0
2023-06-30 11:05:00,445.12,445.23,445.02,445.22,10214.0,432.605,432.712,432.5079,432.7022,10214.0
2023-06-30 11:10:00,445.24,445.43,445.12,445.26,39395.0,432.7217,432.9063,432.605,432.7411,39395.0
2023-06-30 11:15:00,445.3,445.39,445.22,445.31,35206.0,432.78,432.8675,432.7022,432.7897,35206.0
2023-06-30 11:20:00,445.28,445.31,445.09,445.14,48470.0,432.7605,432.7897,432.5759,432.6245,48470.0
2023-06-30 11:25:00,445.11,445.11,444.84,444.99,60339.0,432.5953,432.5953,432.3329,432.4787,60339.0
2023-06-30 11:30:00,444.98,444.98,444.59,444.64,61011.0,432.469,432.469,432.0899,432.1385,61011.0
2023-06-30 11:35:00,444.62,444.81,444.58,444.58,30086.0,432.1191,432.3038,432.0802,432.0802,30086.0
2023-06-30 11:40:00,444.59,444.62,444.36,444.38,22701.0,432.0899,432.1191,431.8664,431.8858,22701.0
2023-06-30 11:45:00,444.37,444.57,444.31,444.52,33604.0,431.8761,432.0705,431.8178,432.0219,33604.0
2023-06-30 11:50:00,444.52,444.55,444.32,444.38,26181.0,432.0219,432.0511,431.8275,431.8858,26181.0
2023-06-30 11:55:00,444.35,444.75,444.33,444.75,33705.0,431.8567,432.2454,431.8373,432.2454,33705.0
2023-06-30 12:00:00,444.78,444.9,444.72,444.89,38829.0,432.2746,432.3912,432.2163,432.3815,38829.0
2023-06-30 12:05:00,444.89,444.93,444.55,444.62,25853.0,432.3815,432.4204,432.0511,432.1191,25853.0
2023-06-30 12:10:00,444.62,444.84,444.62,444.82,25539.0,432.1191,432.3329,432.1191,432.3135,25539.0
2023-06-30 12:15:00,444.82,445.02,444.79,444.99,17005.0,432.3135,432.5079,432.2843,432.4787,17005.0
2023-06-30 12:20:00,445.02,445.26,445.02,445.24,32778.0,432.5079,432.7411,432.5079,432.7217,32778.0
2023-06-30 12:25:00,445.31,445.37,445.21,445.35,10509.0,432.7897,432.848,432.6925,432.8286,10509.0
2023-06-30 12:30:00,445.38,445.5,445.33,445.36,12986.0,432.8577,432.9744,432.8091,432.8383,12986.0
2023-06-30 12:35:00,445.35,445.47,445.32,445.38,9373.0,432.8286,432.9452,432.7994,432.8577,9373.0
2023-06-30 12:40:00,445.41,445.45,445.34,445.39,13424.0,432.8869,432.9258,432.8189,432.8675,13424.0
2023-06-30 12:45:00,445.39,445.66,445.37,445.58,28909.0,432.8675,433.1299,432.848,433.0521,28909.0
2023-06-30 12:50:00,445.59,445.76,445.53,445.74,20949.0,433.0618,433.227,433.0035,433.2076,20949.0
2023-06-30 12:55:00,445.74,445.92,445.72,445.8,21569.0,433.2076,433.3826,433.1882,433.2659,21569.0
2023-06-30 13:00:00,445.82,445.88,445.57,445.63,19752.0,433.2854,433.3437,433.0424,433.1007,19752.0
2023-06-30 13:05:00,445.67,445.89,445.6,445.82,13928.0,433.1396,433.3534,433.0715,433.2854,13928.0
2023-06-30 13:10:00,445.76,445.88,445.65,445.71,20635.0,433.227,433.3437,433.1201,433.1785,20635.0
2023-06-30 13:15:00,445.72,445.86,445.7,445.76,20551.0,433.1882,433.3242,433.1687,433.227,20551.0
2023-06-30 13:20:00,445.81,445.88,445.67,445.78,21208.0,433.2756,433.3437,433.1396,433.2465,21208.0
2023-06-30 13:25:00,445.79,445.88,445.74,445.83,16938.0,433.2562,433.3437,433.2076,433.2951,16938.0
2023-06-30 13:30:00,445.85,446.23,445.83,446.18,24332.0,433.3145,433.6838,433.2951,433.6352,24332.0
2023-06-30 13:35:00,446.17,446.21,445.85,445.86,132755.0,433.6255,433.6644,433.3145,433.3242,132755.0
2023-06-30 13:40:00,445.88,445.98,445.77,445.86,12971.0,433.3437,433.4409,433.2368,433.3242,12971.0
2023-06-30 13:45:00,445.87,446.13,445.82,446.13,16188.0,433.334,433.5866,433.2854,433.5866,16188.0
2023-06-30 13:50:00,446.13,446.15,446.0,446.01,322649.0,433.5866,433.6061,433.4603,433.47,322649.0
2023-06-30 13:55:00,446.0,446.12,445.94,446.11,15251.0,433.4603,433.5769,433.402,433.5672,15251.0
2023-06-30 14:00:00,446.12,446.21,446.04,446.1,15394.0,433.5769,433.6644,433.4992,433.5575,15394.0
2023-06-30 14:05:00,446.12,446.25,446.11,446.18,19033.0,433.5769,433.7033,433.5672,433.6352,19033.0
2023-06-30 14:10:00,446.17,446.17,445.93,446.04,12358.0,433.6255,433.6255,433.3923,433.4992,12358.0
2023-06-30 14:15:00,446.06,446.23,446.05,446.07,25046.0,433.5186,433.6838,433.5089,433.5283,25046.0
2023-06-30 14:20:00,446.06,446.11,445.98,446.07,16733.0,433.5186,433.5672,433.4409,433.5283,16733.0
2023-06-30 14:25:00,446.04,446.41,446.02,446.37,24111.0,433.4992,433.8588,433.4797,433.8199,24111.0
2023-06-30 14:30:00,446.39,446.4,446.11,446.27,22066.0,433.8393,433.8491,433.5672,433.7227,22066.0
2023-06-30 14:35:00,446.26,446.38,446.22,446.38,20356.0,433.713,433.8296,433.6741,433.8296,20356.0
2023-06-30 14:40:00,446.35,446.37,446.2,446.35,26807.0,433.8005,433.8199,433.6547,433.8005,26807.0
2023-06-30 14:45:00,446.34,446.38,446.06,446.28,17543.0,433.7907,433.8296,433.5186,433.7324,17543.0
2023-06-30 14:50:00,446.26,446.36,446.21,446.25,32106.0,433.713,433.8102,433.6644,433.7033,32106.0
2023-06-30 14:55:00,446.24,446.26,445.94,446.2,49550.0,433.6936,433.713,433.402,433.6547,49550.0
2023-06-30 15:00:00,446.22,446.28,446.0,446.07,26548.0,433.6741,433.7324,433.4603,433.5283,26548.0
2023-06-30 15:05:00,446.09,446.17,445.9,446.07,33190.0,433.5478,433.6255,433.3631,433.5283,33190.0
2023-06-30 15:10:00,446.08,446.33,446.03,446.31,23976.0,433.5381,433.781,433.4895,433.7616,23976.0
2023-06-30 15:15:00,446.33,446.46,446.24,446.24,45938.0,433.781,433.9074,433.6936,433.6936,45938.0
2023-06-30 15:20:00,446.26,446.28,446.0,446.14,25156.0,433.713,433.7324,433.4603,433.5964,25156.0
2023-06-30 15:25:00,446.14,446.38,446.08,446.36,23170.0,433.5964,433.8296,433.5381,433.8102,23170.0
2023-06-30 15:30:00,446.34,446.36,446.15,446.29,26239.0,433.7907,433.8102,433.6061,433.7421,26239.0
2023-06-30 15:35:00,446.3,446.52,446.22,446.44,35981.0,433.7519,433.9657,433.6741,433.8879,35981.0
2023-06-30 15:40:00,446.46,446.5,446.15,446.22,40571.0,433.9074,433.9462,433.6061,433.6741,40571.0
2023-06-30 15:45:00,446.19,446.23,445.95,446.17,44005.0,433.645,433.6838,433.4117,433.6255,44005.0
2023-06-30 15:50:00,446.19,446.61,446.05,446.61,170563.0,433.645,434.0532,433.5089,434.0532,170563.0
2023-06-30 15:55:00,446.61,446.62,445.5,445.59,528337.0,434.0532,434.0629,432.9744,433.0618,528337.0
2023-07-03 09:30:00,445.23,445.5,444.96,445.49,146148.0,432.712,432.9744,432.4495,432.9646,146148.0
2023-07-03 09:35:00,445.51,445.59,445.43,445.46,37198.0,432.9841,433.0618,432.9063,432.9355,37198.0
2023-07-03 09:40:00,445.46,445.75,445.28,445.75,30355.0,432.9355,433.2173,432.7605,433.2173,30355.0
2023-07-03 09:45:00,445.76,445.85,445.51,445.67,15136.0,433.227,433.3145,432.9841,433.1396,15136.0
2023-07-03 09:50:00,445.65,445.76,445.46,445.55,26217.0,433.1201,433.227,432.9355,433.023,26217.0
2023-07-03 09:55:00,445.51,445.84,445.48,445.72,23181.0,432.9841,433.3048,432.9549,433.1882,23181.0
2023-07-03 10:00:00,446.0,446.0,445.6,445.81,52281.0,433.4603,433.4603,433.0715,433.2756,52281.0
2023-07-03 10:05:00,445.81,445.96,445.74,445.94,13275.0,433.2756,433.4214,433.2076,433.402,13275.0
2023-07-03 10:10:00,445.94,445.94,445.66,445.77,15624.0,433.402,433.402,433.1299,433.2368,15624.0
2023-07-03 10:15:00,445.72,445.85,445.6,445.65,38987.0,433.1882,433.3145,433.0715,433.1201,38987.0
2023-07-03 10:20:00,445.64,445.82,445.44,445.82,18973.0,433.1104,433.2854,432.916,433.2854,18973.0
2023-07-03 10:25:00,445.84,445.88,445.73,445.81,16032.0,433.3048,433.3437,433.1979,433.2756,16032.0
2023-07-03 10:30:00,445.84,445.91,445.6,445.82,24629.0,433.3048,433.3728,433.0715,433.2854,24629.0
2023-07-03 10:35:00,445.83,445.84,445.54,445.62,35062.0,433.2951,433.3048,433.0132,433.091,35062.0
2023-07-03 10:40:00,445.55,445.66,445.38,445.52,10955.0,433.023,433.1299,432.8577,432.9938,10955.0
2023-07-03 10:45:00,445.55,445.62,445.48,445.62,19055.0,433.023,433.091,432.9549,433.091,19055.0
2023-07-03 10:50:00,445.61,445.74,445.41,445.72,15228.0,433.0813,433.2076,432.8869,433.1882,15228.0
2023-07-03 10:55:00,445.72,445.77,445.44,445.54,22623.0,433.1882,433.2368,432.916,433.0132,22623.0
2023-07-03 11:00:00,445.54,445.73,445.51,445.62,24982.0,433.0132,433.1979,432.9841,433.091,24982.0
2023-07-03 11:05:00,445.59,445.91,445.58,445.84,34745.0,433.0618,433.3728,433.0521,433.3048,34745.0
2023-07-03 11:10:00,445.87,445.93,445.78,445.89,18621.0,433.334,433.3923,433.2465,433.3534,18621.0
2023-07-03 11:15:00,445.91,445.91,445.7,445.76,57827.0,433.3728,433.3728,433.1687,433.227,57827.0
2023-07-03 11:20:00,445.75,445.89,445.7,445.88,16174.0,433.2173,433.3534,433.1687,433.3437,16174.0
2023-07-03 11:25:00,445.88,445.9,445.69,445.87,16234.0,433.3437,433.3631,433.159,433.334,16234.0
2023-07-03 11:30:00,445.88,445.93,445.76,445.89,14188.0,433.3437,433.3923,433.227,433.3534,14188.0
2023-07-03 11:35:00,445.89,445.99,445.79,445.91,24506.0,433.3534,433.4506,433.2562,433.3728,24506.0
2023-07-03 11:40:00,445.93,446.0,445.85,445.93,21827.0,433.3923,433.4603,433.3145,433.3923,21827.0
2023-07-03 11:45:00,445.92,446.02,445.85,445.95,15081.0,433.3826,433.4797,433.3145,433.4117,15081.0
2023-07-03 11:50:00,445.97,446.05,445.88,446.02,13935.0,433.4311,433.5089,433.3437,433.4797,13935.0
2023-07-03 11:55:00,446.02,446.04,445.9,445.94,26191.0,433.4797,433.4992,433.3631,433.402,26191.0
2023-07-03 12:00:00,445.95,446.02,445.93,445.99,24982.0,433.4117,433.4797,433.3923,433.4506,24982.0
2023-07-03 12:05:00,445.97,446.02,445.89,445.95,15608.0,433.4311,433.4797,433.3534,433.4117,15608.0
2023-07-03 12:10:00,445.95,446.11,445.92,446.08,24748.0,433.4117,433.5672,433.3826,433.5381,24748.0
2023-07-03 12:15:00,446.09,446.11,445.94,446.1,21308.0,433.5478,433.5672,433.402,433.5575,21308.0
2023-07-03 12:20:00,446.09,446.21,446.05,446.19,46961.0,433.5478,433.6644,433.5089,433.645,46961.0
2023-07-03 12:25:00,446.18,446.28,446.13,446.22,17745.0,433.6352,433.7324,433.5866,433.6741,17745.0
2023-07-03 12:30:00,446.23,446.26,446.08,446.18,28126.0,433.6838,433.713,433.5381,433.6352,28126.0
2023-07-03 12:35:00,446.21,446.23,446.15,446.21,10419.0,433.6644,433.6838,433.6061,433.6644,10419.0
2023-07-03 12:40:00,446.21,446.24,446.14,446.23,17638.0,433.6644,433.6936,433.5964,433.6838,17638.0
2023-07-03 12:45:00,446.22,446.27,446.1,446.27,15762.0,433.6741,433.7227,433.5575,433.7227,15762.0
2023-07-03 12:50:00,446.25,446.41,446.07,446.25,22266.0,433.7033,433.8588,433.5283,433.7033,22266.0
2023-07-03 12:55:00,446.27,446.43,446.15,446.26,160820.0,433.7227,433.8782,433.6061,433.713,160820.0
2023-07-05 09:30:00,444.19,444.83,444.19,444.76,144972.0,431.7012,432.3232,431.7012,432.2552,144972.0
2023-07-05 09:35:00,444.72,445.0,444.64,444.96,40304.0,432.2163,432.4884,432.1385,432.4495,40304.0
2023-07-05 09:40:00,444.95,445.51,444.9,445.46,36378.0,432.4398,432.9841,432.3912,432.9355,36378.0
2023-07-05 09:45:00,445.45,445.59,445.17,445.4,38792.0,432.9258,433.0618,432.6536,432.8772,38792.0
2023-07-05 09:50:00,445.49,445.66,445.44,445.6,22560.0,432.9646,433.1299,432.916,433.0715,22560.0
2023-07-05 09:55:00,445.61,445.67,445.45,445.56,28134.0,433.0813,433.1396,432.9258,433.0327,28134.0
2023-07-05 10:00:00,445.59,445.75,445.38,445.5,45765.0,433.0618,433.2173,432.8577,432.9744,45765.0
2023-07-05 10:05:00,445.56,445.78,445.48,445.53,22113.0,433.0327,433.2465,432.9549,433.0035,22113.0
2023-07-05 10:10:00,445.53,445.64,445.27,445.6,27253.0,433.0035,433.1104,432.7508,433.0715,27253.0
2023-07-05 10:15:00,445.63,445.89,445.61,445.8,22696.0,433.1007,433.3534,433.0813,433.2659,22696.0
2023-07-05 10:20:00,445.82,445.94,445.7,445.81,21828.0,433.2854,433.402,433.1687,433.2756,21828.0
2023-07-05 10:25:00,445.83,445.96,445.72,445.81,22993.0,433.2951,433.4214,433.1882,433.2756,22993.0
2023-07-05 10:30:00,445.85,446.01,445.85,445.94,23770.0,433.3145,433.47,433.3145,433.402,23770.0
2023-07-05 10:35:00,445.96,446.15,445.96,446.06,14207.0,433.4214,433.6061,433.4214,433.5186,14207.0
2023-07-05 10:40:00,446.06,446.1,445.83,445.91,23419.0,433.5186,433.5575,433.2951,433.3728,23419.0
2023-07-05 10:45:00,445.9,445.93,445.51,445.72,17945.0,433.3631,433.3923,432.9841,433.1882,17945.0
2023-07-05 10:50:00,445.69,445.83,445.69,445.83,28296.0,433.159,433.2951,433.159,433.2951,28296.0
2023-07-05 10:55:00,445.83,446.14,445.81,446.13,16198.0,433.2951,433.5964,433.2756,433.5866,16198.0
2023-07-05 11:00:00,446.14,446.2,445.98,446.07,13322.0,433.5964,433.6547,433.4409,433.5283,13322.0
2023-07-05 11:05:00,446.03,446.21,446.03,446.06,30283.0,433.4895,433.6644,433.4895,433.5186,30283.0
2023-07-05 11:10:00,446.06,446.16,445.93,446.07,25069.0,433.5186,433.6158,433.3923,433.5283,25069.0
2023-07-05 11:15:00,446.1,446.11,445.71,445.83,45171.0,433.5575,433.5672,433.1785,433.2951,45171.0
2023-07-05 11:20:00,445.85,445.97,445.7,445.87,69175.0,433.3145,433.4311,433.1687,433.334,69175.0
2023-07-05 11:25:00,445.86,446.0,445.8,445.95,32725.0,433.3242,433.4603,433.2659,433.4117,32725.0
2023-07-05 11:30:00,445.9,446.12,445.9,446.08,27822.0,433.3631,433.5769,433.3631,433.5381,27822.0
2023-07-05 11:35:00,446.09,446.09,445.86,445.9,19282.0,433.5478,433.5478,433.3242,433.3631,19282.0
2023-07-05 11:40:00,445.88,446.08,445.88,446.08,30425.0,433.3437,433.5381,433.3437,433.5381,30425.0
2023-07-05 11:45:00,446.05,446.11,445.93,445.97,14188.0,433.5089,433.5672,433.3923,433.4311,14188.0
2023-07-05 11:50:00,445.9,445.91,445.77,445.83,18650.0,433.3631,433.3728,433.2368,433.2951,18650.0
2023-07-05 11:55:00,445.8,445.86,445.5,445.62,37068.0,433.2659,433.3242,432.9744,433.091,37068.0
2023-07-05 12:00:00,445.58,445.64,445.41,445.63,53565.0,433.0521,433.1104,432.8869,433.1007,53565.0
2023-07-05 12:05:00,445.63,445.69,445.56,445.65,25286.0,433.1007,433.159,433.0327,433.1201,25286.0
2023-07-05 12:10:00,445.65,445.65,445.43,445.54,13964.0,433.1201,433.1201,432.9063,433.0132,13964.0
2023-07-05 12:15:00,445.51,445.66,445.5,445.58,38397.0,432.9841,433.1299,432.9744,433.0521,38397.0
2023-07-05 12:20:00,445.58,445.58,445.34,445.55,45129.0,433.0521,433.0521,432.8189,433.023,45129.0
2023-07-05 12:25:00,445.54,445.61,445.53,445.56,20539.0,433.0132,433.0813,433.0035,433.0327,20539.0
2023-07-05 12:30:00,445.58,445.67,445.29,445.34,35048.0,433.0521,433.1396,432.7703,432.8189,35048.0
2023-07-05 12:35:00,445.37,445.44,445.04,445.27,49824.0,432.848,432.916,432.5273,432.7508,49824.0
2023-07-05 12:40:00,445.24,445.33,445.2,445.2,9701.0,432.7217,432.8091,432.6828,432.6828,9701.0
2023-07-05 12:45:00,445.23,445.35,445.12,445.34,13377.0,432.712,432.8286,432.605,432.8189,13377.0
2023-07-05 12:50:00,445.35,445.41,445.2,445.29,37459.0,432.8286,432.8869,432.6828,432.7703,37459.0
2023-07-05 12:55:00,445.3,445.55,445.3,445.49,16576.0,432.78,433.023,432.78,432.9646,16576.0
2023-07-05 13:00:00,445.49,445.59,445.46,445.59,14813.0,432.9646,433.0618,432.9355,433.0618,14813.0
2023-07-05 13:05:00,445.59,445.59,445.51,445.54,4805.0,433.0618,433.0618,432.9841,433.0132,4805.0
2023-07-05 13:10:00,445.56,445.56,445.36,445.44,19736.0,433.0327,433.0327,432.8383,432.916,19736.0
2023-07-05 13:15:00,445.43,445.49,445.38,445.48,13017.0,432.9063,432.9646,432.8577,432.9549,13017.0
2023-07-05 13:20:00,445.49,445.71,445.48,445.69,24749.0,432.9646,433.1785,432.9549,433.159,24749.0
2023-07-05 13:25:00,445.66,445.67,445.4,445.5,22442.0,433.1299,433.1396,432.8772,432.9744,22442.0
2023-07-05 13:30:00,445.46,445.51,445.37,445.4,17791.0,432.9355,432.9841,432.848,432.8772,17791.0
2023-07-05 13:35:00,445.4,445.49,445.32,445.48,13803.0,432.8772,432.9646,432.7994,432.9549,13803.0
2023-07-05 13:40:00,445.5,445.54,445.42,445.48,9041.0,432.9744,433.0132,432.8966,432.9549,9041.0
2023-07-05 13:45:00,445.48,445.67,445.48,445.67,13929.0,432.9549,433.1396,432.9549,433.1396,13929.0
2023-07-05 13:50:00,445.65,445.67,445.57,445.61,12738.0,433.1201,433.1396,433.0424,433.0813,12738.0
2023-07-05 13:55:00,445.61,445.67,445.54,445.62,15358.0,433.0813,433.1396,433.0132,433.091,15358.0
2023-07-05 14:00:00,445.62,445.87,445.48,445.58,23839.0,433.091,433.334,432.9549,433.0521,23839.0
2023-07-05 14:05:00,445.57,445.82,445.4,445.66,34962.0,433.0424,433.2854,432.8772,433.1299,34962.0
2023-07-05 14:10:00,445.69,445.69,445.53,445.57,24071.0,433.159,433.159,433.0035,433.0424,24071.0
2023-07-05 14:15:00,445.54,445.54,444.86,444.99,81087.0,433.0132,433.0132,432.3524,432.4787,81087.0
2023-07-05 14:20:00,445.0,445.01,444.65,444.78,56862.0,432.4884,432.4981,432.1483,432.2746,56862.0
2023-07-05 14:25:00,444.75,445.14,444.73,445.04,34306.0,432.2454,432.6245,432.226,432.5273,34306.0
2023-07-05 14:30:00,445.09,445.21,445.08,445.19,23069.0,432.5759,432.6925,432.5662,432.6731,23069.0
2023-07-05 14:35:00,445.18,445.5,445.08,445.46,21958.0,432.6634,432.9744,432.5662,432.9355,21958.0
2023-07-05 14:40:00,445.47,445.65,445.47,445.62,23834.0,432.9452,433.1201,432.9452,433.091,23834.0
2023-07-05 14:45:00,445.61,445.77,445.61,445.75,33410.0,433.0813,433.2368,433.0813,433.2173,33410.0
2023-07-05 14:50:00,445.76,445.86,445.72,445.75,30358.0,433.227,433.3242,433.1882,433.2173,30358.0
2023-07-05 14:55:00,445.77,445.85,445.58,445.83,23639.0,433.2368,433.3145,433.0521,433.2951,23639.0
2023-07-05 15:00:00,445.83,445.87,445.79,445.85,22572.0,433.2951,433.334,433.2562,433.3145,22572.0
2023-07-05 15:05:00,445.87,446.06,445.83,445.88,40408.0,433.334,433.5186,433.2951,433.3437,40408.0
2023-07-05 15:10:00,445.86,446.01,445.82,446.0,23796.0,433.3242,433.47,433.2854,433.4603,23796.0
2023-07-05 15:15:00,445.99,446.01,445.89,445.93,25338.0,433.4506,433.47,433.3534,433.3923,25338.0
2023-07-05 15:20:00,445.95,446.01,445.85,445.96,75285.0,433.4117,433.47,433.3145,433.4214,75285.0
2023-07-05 15:25:00,445.96,446.09,445.93,446.05,27670.0,433.4214,433.5478,433.3923,433.5089,27670.0
2023-07-05 15:30:00,446.06,446.09,445.92,445.94,33393.0,433.5186,433.5478,433.3826,433.402,33393.0
2023-07-05 15:35:00,445.95,445.99,445.77,445.83,29752.0,433.4117,433.4506,433.2368,433.2951,29752.0
2023-07-05 15:40:00,445.82,446.0,445.76,445.76,35864.0,433.2854,433.4603,433.227,433.227,35864.0
2023-07-05 15:45:00,445.75,445.93,445.62,445.93,44496.0,433.2173,433.3923,433.091,433.3923,44496.0
2023-07-05 15:50:00,445.89,445.9,445.58,445.59,64272.0,433.3534,433.3631,433.0521,433.0618,64272.0
2023-07-05 15:55:00,445.57,445.69,445.43,445.48,210506.0,433.0424,433.159,432.9063,432.9549,210506.0
2023-07-06 09:30:00,441.72,441.92,440.89,441.11,189209.0,429.3006,429.495,428.494,428.7078,189209.0
2023-07-06 09:35:00,441.14,441.37,440.92,441.3,42389.0,428.7369,428.9605,428.5231,428.8924,42389.0
2023-07-06 09:40:00,441.26,441.35,440.88,440.89,32743.0,428.8536,428.941,428.4843,428.494,32743.0
2023-07-06 09:45:00,440.85,441.3,440.65,441.13,47569.0,428.4551,428.8924,428.2607,428.7272,47569.0
2023-07-06 09:50:00,441.09,441.18,440.53,440.55,22533.0,428.6884,428.7758,428.1441,428.1635,22533.0
2023-07-06 09:55:00,440.54,440.76,440.35,440.76,40562.0,428.1538,428.3676,427.9692,428.3676,40562.0
2023-07-06 10:00:00,440.75,440.75,440.13,440.13,53002.0,428.3579,428.3579,427.7553,427.7553,53002.0
2023-07-06 10:05:00,440.13,440.26,439.82,439.96,52580.0,427.7553,427.8817,427.4541,427.5901,52580.0
2023-07-06 10:10:00,439.95,440.35,439.78,440.34,60749.0,427.5804,427.9692,427.4152,427.9594,60749.0
2023-07-06 10:15:00,440.35,440.45,439.9,439.99,63392.0,427.9692,428.0663,427.5318,427.6193,63392.0
2023-07-06 10:20:00,439.99,440.05,439.78,439.86,27151.0,427.6193,427.6776,427.4152,427.4929,27151.0
2023-07-06 10:25:00,439.86,440.06,439.79,440.06,21833.0,427.4929,427.6873,427.4249,427.6873,21833.0
2023-07-06 10:30:00,440.02,440.13,439.79,439.94,27606.0,427.6484,427.7553,427.4249,427.5707,27606.0
2023-07-06 10:35:00,439.94,440.12,439.55,439.83,17672.0,427.5707,427.7456,427.1916,427.4638,17672.0
2023-07-06 10:40:00,439.69,439.9,439.61,439.89,21317.0,427.3277,427.5318,427.25,427.5221,21317.0
2023-07-06 10:45:00,439.88,439.99,439.68,439.9,17618.0,427.5124,427.6193,427.318,427.5318,17618.0
2023-07-06 10:50:00,439.88,439.93,439.55,439.73,16165.0,427.5124,427.561,427.1916,427.3666,16165.0
2023-07-06 10:55:00,439.7,439.7,439.43,439.45,13113.0,427.3374,427.3374,427.075,427.0945,13113.0
2023-07-06 11:00:00,439.53,439.84,439.52,439.84,12702.0,427.1722,427.4735,427.1625,427.4735,12702.0
2023-07-06 11:05:00,439.84,439.92,439.58,439.6,16541.0,427.4735,427.5512,427.2208,427.2402,16541.0
2023-07-06 11:10:00,439.62,439.65,439.42,439.42,17063.0,427.2597,427.2888,427.0653,427.0653,17063.0
2023-07-06 11:15:00,439.46,439.56,439.4,439.41,13798.0,427.1042,427.2014,427.0459,427.0556,13798.0
2023-07-06 11:20:00,439.41,439.57,439.35,439.52,14195.0,427.0556,427.2111,426.9973,427.1625,14195.0
2023-07-06 11:25:00,439.47,439.78,439.37,439.66,20598.0,427.1139,427.4152,427.0167,427.2986,20598.0
2023-07-06 11:30:00,439.64,440.05,439.64,439.98,24228.0,427.2791,427.6776,427.2791,427.6096,24228.0
2023-07-06 11:35:00,440.0,440.19,439.96,440.02,10945.0,427.629,427.8137,427.5901,427.6484,10945.0
2023-07-06 11:40:00,440.04,440.21,440.04,440.11,18888.0,427.6679,427.8331,427.6679,427.7359,18888.0
2023-07-06 11:45:00,440.14,440.47,439.98,440.39,51038.0,427.7651,428.0858,427.6096,428.008,51038.0
2023-07-06 11:50:00,440.39,440.42,440.14,440.25,27278.0,428.008,428.0372,427.7651,427.872,27278.0
2023-07-06 11:55:00,440.28,440.51,440.17,440.43,35059.0,427.9011,428.1247,427.7942,428.0469,35059.0
2023-07-06 12:00:00,440.49,440.69,440.43,440.61,15012.0,428.1052,428.2996,428.0469,428.2218,15012.0
2023-07-06 12:05:00,440.61,440.95,440.61,440.9,48042.0,428.2218,428.5523,428.2218,428.5037,48042.0
2023-07-06 12:10:00,440.88,440.91,440.56,440.59,27581.0,428.4843,428.5134,428.1733,428.2024,27581.0
2023-07-06 12:15:00,440.63,440.88,440.63,440.84,33039.0,428.2413,428.4843,428.2413,428.4454,33039.0
2023-07-06 12:20:00,440.88,440.9,440.71,440.84,30963.0,428.4843,428.5037,428.319,428.4454,30963.0
2023-07-06 12:25:00,440.83,441.14,440.8,441.14,17117.0,428.4357,428.7369,428.4065,428.7369,17117.0
2023-07-06 12:30:00,441.15,441.32,441.11,441.25,11132.0,428.7467,428.9119,428.7078,428.8439,11132.0
2023-07-06 12:35:00,441.23,441.33,441.0,441.11,14924.0,428.8244,428.9216,428.6009,428.7078,14924.0
2023-07-06 12:40:00,441.13,441.28,441.12,441.13,16336.0,428.7272,428.873,428.7175,428.7272,16336.0
2023-07-06 12:45:00,441.14,441.3,441.07,441.29,23678.0,428.7369,428.8924,428.6689,428.8827,23678.0
2023-07-06 12:50:00,441.31,441.35,441.26,441.33,13882.0,428.9022,428.941,428.8536,428.9216,13882.0
2023-07-06 12:55:00,441.32,441.54,441.32,441.5,18023.0,428.9119,429.1257,428.9119,429.0868,18023.0
2023-07-06 13:00:00,441.51,441.58,441.42,441.5,10985.0,429.0965,429.1646,429.0091,429.0868,10985.0
2023-07-06 13:05:00,441.54,441.75,441.53,441.54,6157.0,429.1257,429.3298,429.116,429.1257,6157.0
2023-07-06 13:10:00,441.57,441.78,441.57,441.68,11358.0,429.1549,429.359,429.1549,429.2618,11358.0
2023-07-06 13:15:00,441.7,441.75,441.63,441.71,7012.0,429.2812,429.3298,429.2132,429.2909,7012.0
2023-07-06 13:20:00,441.75,441.85,441.72,441.85,19602.0,429.3298,429.427,429.3006,429.427,19602.0
2023-07-06 13:25:00,441.85,441.86,441.5,441.58,19743.0,429.427,429.4367,429.0868,429.1646,19743.0
2023-07-06 13:30:00,441.57,441.58,441.31,441.44,9240.0,429.1549,429.1646,428.9022,429.0285,9240.0
2023-07-06 13:35:00,441.44,441.76,441.44,441.74,12066.0,429.0285,429.3395,429.0285,429.3201,12066.0
2023-07-06 13:40:00,441.77,441.92,441.7,441.87,18462.0,429.3492,429.495,429.2812,429.4464,18462.0
2023-07-06 13:45:00,441.81,441.89,441.67,441.87,19535.0,429.3881,429.4659,429.252,429.4464,19535.0
2023-07-06 13:50:00,441.92,441.92,441.65,441.65,12004.0,429.495,429.495,429.2326,429.2326,12004.0
2023-07-06 13:55:00,441.66,442.02,441.65,442.0,22596.0,429.2423,429.5922,429.2326,429.5728,22596.0
2023-07-06 14:00:00,442.03,442.06,441.79,441.79,20305.0,429.6019,429.6311,429.3687,429.3687,20305.0
2023-07-06 14:05:00,441.81,442.03,441.81,441.96,11186.0,429.3881,429.6019,429.3881,429.5339,11186.0
2023-07-06 14:10:00,441.98,441.99,441.65,441.67,34566.0,429.5533,429.563,429.2326,429.252,34566.0
2023-07-06 14:15:00,441.67,441.82,441.61,441.76,8644.0,429.252,429.3978,429.1937,429.3395,8644.0
2023-07-06 14:20:00,441.76,441.78,441.58,441.74,10419.0,429.3395,429.359,429.1646,429.3201,10419.0
2023-07-06 14:25:00,441.76,441.79,441.57,441.59,13717.0,429.3395,429.3687,429.1549,429.1743,13717.0
2023-07-06 14:30:00,441.59,441.93,441.57,441.93,14826.0,429.1743,429.5047,429.1549,429.5047,14826.0
2023-07-06 14:35:00,441.88,442.04,441.8,442.0,10525.0,429.4561,429.6116,429.3784,429.5728,10525.0
2023-07-06 14:40:00,442.01,442.19,441.85,442.19,16615.0,429.5825,429.7574,429.427,429.7574,16615.0
2023-07-06 14:45:00,442.18,442.34,442.12,442.32,20426.0,429.7477,429.9032,429.6894,429.8838,20426.0
2023-07-06 14:50:00,442.31,442.35,442.16,442.31,17769.0,429.874,429.9129,429.7283,429.874,17769.0
2023-07-06 14:55:00,442.3,442.39,442.27,442.35,33686.0,429.8643,429.9518,429.8352,429.9129,33686.0
2023-07-06 15:00:00,442.37,442.4,442.23,442.32,12322.0,429.9324,429.9615,429.7963,429.8838,12322.0
2023-07-06 15:05:00,442.31,442.34,442.17,442.21,8569.0,429.874,429.9032,429.738,429.7769,8569.0
2023-07-06 15:10:00,442.19,442.2,441.94,441.94,15220.0,429.7574,429.7671,429.5145,429.5145,15220.0
2023-07-06 15:15:00,441.94,442.1,441.9,442.07,24980.0,429.5145,429.67,429.4756,429.6408,24980.0
2023-07-06 15:20:00,442.05,442.27,442.01,442.19,18172.0,429.6214,429.8352,429.5825,429.7574,18172.0
2023-07-06 15:25:00,442.18,442.26,442.01,442.07,19327.0,429.7477,429.8255,429.5825,429.6408,19327.0
2023-07-06 15:30:00,442.08,442.08,441.86,442.0,29501.0,429.6505,429.6505,429.4367,429.5728,29501.0
2023-07-06 15:35:00,441.99,442.13,441.82,441.91,19567.0,429.563,429.6991,429.3978,429.4853,19567.0
2023-07-06 15:40:00,441.88,441.99,441.79,441.93,13582.0,429.4561,429.563,429.3687,429.5047,13582.0
2023-07-06 15:45:00,441.91,442.08,441.79,442.08,35775.0,429.4853,429.6505,429.3687,429.6505,35775.0
2023-07-06 15:50:00,442.13,442.27,441.82,441.83,54845.0,429.6991,429.8352,429.3978,429.4075,54845.0
2023-07-06 15:55:00,441.85,442.29,441.84,441.97,130248.0,429.427,429.8546,429.4173,429.5436,130248.0
2023-07-07 09:30:00,440.94,441.97,440.78,441.63,107861.0,428.5426,429.5436,428.3871,429.2132,107861.0
2023-07-07 09:35:00,441.72,441.8,441.08,441.41,45285.0,429.3006,429.3784,428.6786,428.9994,45285.0
2023-07-07 09:40:00,441.37,441.66,441.31,441.39,7929.0,428.9605,429.2423,428.9022,428.9799,7929.0
2023-07-07 09:45:00,441.57,442.1,441.46,442.1,114233.0,429.1549,429.67,429.0479,429.67,114233.0
2023-07-07 09:50:00,442.11,442.44,442.08,442.21,11400.0,429.6797,430.0004,429.6505,429.7769,11400.0
2023-07-07 09:55:00,442.18,442.51,442.13,442.48,8668.0,429.7477,430.0684,429.6991,430.0393,8668.0
2023-07-07 10:00:00,442.5,442.56,442.21,442.42,15137.0,430.0587,430.117,429.7769,429.981,15137.0
2023-07-07 10:05:00,442.38,442.44,442.09,442.23,25953.0,429.9421,430.0004,429.6602,429.7963,25953.0
2023-07-07 10:10:00,442.19,442.44,442.1,442.33,13192.0,429.7574,430.0004,429.67,429.8935,13192.0
2023-07-07 10:15:00,442.35,442.35,441.61,442.01,21440.0,429.9129,429.9129,429.1937,429.5825,21440.0
2023-07-07 10:20:00,442.06,442.09,441.84,442.06,11059.0,429.6311,429.6602,429.4173,429.6311,11059.0
2023-07-07 10:25:00,442.03,442.04,441.8,441.8,15853.0,429.6019,429.6116,429.3784,429.3784,15853.0
2023-07-07 10:30:00,441.77,441.81,441.14,441.21,14555.0,429.3492,429.3881,428.7369,428.805,14555.0
2023-07-07 10:35:00,441.23,441.87,441.21,441.68,9579.0,428.8244,429.4464,428.805,429.2618,9579.0
2023-07-07 10:40:00,441.65,441.98,441.65,441.79,10967.0,429.2326,429.5533,429.2326,429.3687,10967.0
2023-07-07 10:45:00,441.77,442.09,441.77,441.87,10516.0,429.3492,429.6602,429.3492,429.4464,10516.0
2023-07-07 10:50:00,441.92,442.15,441.89,442.15,10408.0,429.495,429.7185,429.4659,429.7185,10408.0
2023-07-07 10:55:00,442.15,442.23,441.88,442.17,11933.0,429.7185,429.7963,429.4561,429.738,11933.0
2023-07-07 11:00:00,442.17,442.4,442.16,442.4,16840.0,429.738,429.9615,429.7283,429.9615,16840.0
2023-07-07 11:05:00,442.38,442.42,442.19,442.25,15104.0,429.9421,429.981,429.7574,429.8157,15104.0
2023-07-07 11:10:00,442.24,442.34,442.14,442.15,11733.0,429.806,429.9032,429.7088,429.7185,11733.0
2023-07-07 11:15:00,442.17,442.24,442.0,442.16,11044.0,429.738,429.806,429.5728,429.7283,11044.0
2023-07-07 11:20:00,442.15,442.34,442.12,442.29,15125.0,429.7185,429.9032,429.6894,429.8546,15125.0
2023-07-07 11:25:00,442.37,442.37,442.24,442.24,6498.0,429.9324,429.9324,429.806,429.806,6498.0
2023-07-07 11:30:00,442.29,442.45,442.29,442.43,6664.0,429.8546,430.0101,429.8546,429.9907,6664.0
2023-07-07 11:35:00,442.44,442.59,442.39,442.5,14123.0,430.0004,430.1462,429.9518,430.0587,14123.0
2023-07-07 11:40:00,442.51,442.57,442.34,442.42,10417.0,430.0684,430.1267,429.9032,429.981,10417.0
2023-07-07 11:45:00,442.44,442.54,442.41,442.51,10120.0,430.0004,430.0976,429.9712,430.0684,10120.0
2023-07-07 11:50:00,442.49,442.55,442.24,442.37,19512.0,430.049,430.1073,429.806,429.9324,19512.0
2023-07-07 11:55:00,442.38,442.7,442.38,442.69,31547.0,429.9421,430.2531,429.9421,430.2434,31547.0
2023-07-07 12:00:00,442.7,442.98,442.68,442.94,22091.0,430.2531,430.5252,430.2336,430.4863,22091.0
2023-07-07 12:05:00,442.94,443.1,442.91,443.09,28003.0,430.4863,430.6418,430.4572,430.6321,28003.0
2023-07-07 12:10:00,443.11,443.17,442.96,443.17,14319.0,430.6516,430.7099,430.5058,430.7099,14319.0
2023-07-07 12:15:00,443.14,443.28,443.11,443.27,10731.0,430.6807,430.8168,430.6516,430.8071,10731.0
2023-07-07 12:20:00,443.3,443.35,443.11,443.3,7305.0,430.8362,430.8848,430.6516,430.8362,7305.0
2023-07-07 12:25:00,443.33,443.37,443.27,443.37,5772.0,430.8654,430.9042,430.8071,430.9042,5772.0
2023-07-07 12:30:00,443.38,443.79,443.38,443.79,31421.0,430.914,431.3124,430.914,431.3124,31421.0
2023-07-07 12:35:00,443.89,444.3,443.88,444.18,58844.0,431.4096,431.8081,431.3999,431.6915,58844.0
2023-07-07 12:40:00,444.21,444.47,444.19,444.45,27806.0,431.7206,431.9733,431.7012,431.9539,27806.0
2023-07-07 12:45:00,444.45,444.48,444.12,444.24,9284.0,431.9539,431.983,431.6332,431.7498,9284.0
2023-07-07 12:50:00,444.19,444.45,444.19,444.36,25630.0,431.7012,431.9539,431.7012,431.8664,25630.0
2023-07-07 12:55:00,444.36,444.6,444.28,444.58,11976.0,431.8664,432.0997,431.7887,432.0802,11976.0
2023-07-07 13:00:00,444.6,444.84,444.57,444.78,132901.0,432.0997,432.3329,432.0705,432.2746,132901.0
2023-07-07 13:05:00,444.77,444.88,444.76,444.82,15244.0,432.2649,432.3718,432.2552,432.3135,15244.0
2023-07-07 13:10:00,444.81,444.9,444.77,444.8,7996.0,432.3038,432.3912,432.2649,432.294,7996.0
2023-07-07 13:15:00,444.76,444.87,444.76,444.85,9500.0,432.2552,432.3621,432.2552,432.3426,9500.0
2023-07-07 13:20:00,444.85,444.96,444.81,444.87,7699.0,432.3426,432.4495,432.3038,432.3621,7699.0
2023-07-07 13:25:00,444.85,444.93,444.83,444.93,6239.0,432.3426,432.4204,432.3232,432.4204,6239.0
2023-07-07 13:30:00,444.93,444.95,444.78,444.78,18394.0,432.4204,432.4398,432.2746,432.2746,18394.0
2023-07-07 13:35:00,444.75,444.77,444.29,444.52,28907.0,432.2454,432.2649,431.7984,432.0219,28907.0
2023-07-07 13:40:00,444.52,444.8,444.49,444.77,8820.0,432.0219,432.294,431.9928,432.2649,8820.0
2023-07-07 13:45:00,444.73,444.75,444.46,444.5,7334.0,432.226,432.2454,431.9636,432.0025,7334.0
2023-07-07 13:50:00,444.48,444.48,444.29,444.29,15787.0,431.983,431.983,431.7984,431.7984,15787.0
2023-07-07 13:55:00,444.32,444.41,443.83,444.11,55542.0,431.8275,431.915,431.3513,431.6234,55542.0
2023-07-07 14:00:00,444.11,444.14,443.92,443.99,20967.0,431.6234,431.6526,431.4388,431.5068,20967.0
2023-07-07 14:05:00,444.01,444.18,443.95,444.09,11383.0,431.5263,431.6915,431.4679,431.604,11383.0
2023-07-07 14:10:00,444.1,444.12,443.95,444.06,10923.0,431.6137,431.6332,431.4679,431.5748,10923.0
2023-07-07 14:15:00,444.08,444.1,443.87,444.02,24126.0,431.5943,431.6137,431.3902,431.536,24126.0
2023-07-07 14:20:00,444.04,444.04,443.92,443.99,5086.0,431.5554,431.5554,431.4388,431.5068,5086.0
2023-07-07 14:25:00,444.0,444.14,443.95,444.11,10171.0,431.5165,431.6526,431.4679,431.6234,10171.0
2023-07-07 14:30:00,444.1,444.16,443.71,443.74,14827.0,431.6137,431.672,431.2347,431.2638,14827.0
2023-07-07 14:35:00,443.76,443.87,443.62,443.64,14757.0,431.2833,431.3902,431.1472,431.1667,14757.0
2023-07-07 14:40:00,443.66,443.75,443.49,443.5,10285.0,431.1861,431.2736,431.0209,431.0306,10285.0
2023-07-07 14:45:00,443.49,443.6,443.43,443.45,14957.0,431.0209,431.1278,430.9626,430.982,14957.0
2023-07-07 14:50:00,443.46,443.63,443.44,443.53,8750.0,430.9917,431.1569,430.9723,431.0597,8750.0
2023-07-07 14:55:00,443.51,443.52,443.41,443.5,13922.0,431.0403,431.05,430.9431,431.0306,13922.0
2023-07-07 15:00:00,443.52,443.56,443.37,443.46,13844.0,431.05,431.0889,430.9042,430.9917,13844.0
2023-07-07 15:05:00,443.49,443.5,443.25,443.31,42557.0,431.0209,431.0306,430.7876,430.8459,42557.0
2023-07-07 15:10:00,443.3,443.46,443.3,443.37,32498.0,430.8362,430.9917,430.8362,430.9042,32498.0
2023-07-07 15:15:00,443.36,443.39,442.84,443.04,20104.0,430.8945,430.9237,430.3891,430.5835,20104.0
2023-07-07 15:20:00,442.96,443.08,442.78,442.86,17366.0,430.5058,430.6224,430.3308,430.4086,17366.0
2023-07-07 15:25:00,442.89,442.95,442.54,442.61,17122.0,430.4377,430.4961,430.0976,430.1656,17122.0
2023-07-07 15:30:00,442.54,442.85,442.54,442.85,15658.0,430.0976,430.3989,430.0976,430.3989,15658.0
2023-07-07 15:35:00,442.82,442.82,442.34,442.43,29875.0,430.3697,430.3697,429.9032,429.9907,29875.0
2023-07-07 15:40:00,442.34,442.34,441.8,441.82,28701.0,429.9032,429.9032,429.3784,429.3978,28701.0
2023-07-07 15:45:00,441.79,441.99,441.14,441.27,57880.0,429.3687,429.563,428.7369,428.8633,57880.0
2023-07-07 15:50:00,441.33,441.55,440.62,441.11,100804.0,428.9216,429.1354,428.2316,428.7078,100804.0
2023-07-07 15:55:00,441.0,441.08,440.59,440.82,466372.0,428.6009,428.6786,428.2024,428.4259,466372.0
2023-07-10 09:30:00,440.49,441.61,440.36,441.41,87044.0,428.1052,429.1937,427.9789,428.9994,87044.0
2023-07-10 09:35:00,441.48,441.62,441.26,441.35,22696.0,429.0674,429.2034,428.8536,428.941,22696.0
2023-07-10 09:40:00,441.48,441.64,440.94,441.31,17908.0,429.0674,429.2229,428.5426,428.9022,17908.0
2023-07-10 09:45:00,441.31,441.59,441.09,441.46,21811.0,428.9022,429.1743,428.6884,429.0479,21811.0
2023-07-10 09:50:00,441.43,441.48,440.89,441.29,26193.0,429.0188,429.0674,428.494,428.8827,26193.0
2023-07-10 09:55:00,441.31,441.46,440.84,441.46,10495.0,428.9022,429.0479,428.4454,429.0479,10495.0
2023-07-10 10:00:00,441.37,441.82,441.35,441.74,27722.0,428.9605,429.3978,428.941,429.3201,27722.0
2023-07-10 10:05:00,441.78,442.13,441.67,442.0,37007.0,429.359,429.6991,429.252,429.5728,37007.0
2023-07-10 10:10:00,442.03,442.13,441.72,441.94,22460.0,429.6019,429.6991,429.3006,429.5145,22460.0
2023-07-10 10:15:00,441.96,441.97,441.55,441.81,9442.0,429.5339,429.5436,429.1354,429.3881,9442.0
2023-07-10 10:20:00,441.85,442.01,441.84,442.01,17036.0,429.427,429.5825,429.4173,429.5825,17036.0
2023-07-10 10:25:00,442.03,442.14,441.52,441.61,13164.0,429.6019,429.7088,429.1063,429.1937,13164.0
2023-07-10 10:30:00,441.56,441.66,441.14,441.25,13204.0,429.1451,429.2423,428.7369,428.8439,13204.0
2023-07-10 10:35:00,441.21,441.29,440.71,441.26,50367.0,428.805,428.8827,428.319,428.8536,50367.0
2023-07-10 10:40:00,441.29,441.32,440.81,440.94,19941.0,428.8827,428.9119,428.4162,428.5426,19941.0
2023-07-10 10:45:00,440.93,441.3,440.92,441.16,12538.0,428.5328,428.8924,428.5231,428.7564,12538.0
2023-07-10 10:50:00,441.16,441.29,440.88,440.9,13434.0,428.7564,428.8827,428.4843,428.5037,13434.0
2023-07-10 10:55:00,440.89,440.99,440.78,440.88,9339.0,428.494,428.5912,428.3871,428.4843,9339.0
2023-07-10 11:00:00,440.97,440.99,440.35,440.67,26660.0,428.5717,428.5912,427.9692,428.2802,26660.0
2023-07-10 11:05:00,440.62,440.91,440.45,440.7,29883.0,428.2316,428.5134,428.0663,428.3093,29883.0
2023-07-10 11:10:00,440.65,440.74,440.49,440.74,20570.0,428.2607,428.3482,428.1052,428.3482,20570.0
2023-07-10 11:15:00,440.78,440.83,440.46,440.54,25908.0,428.3871,428.4357,428.0761,428.1538,25908.0
2023-07-10 11:20:00,440.51,440.71,440.49,440.65,9339.0,428.1247,428.319,428.1052,428.2607,9339.0
2023-07-10 11:25:00,440.7,441.06,440.7,441.01,18006.0,428.3093,428.6592,428.3093,428.6106,18006.0
2023-07-10 11:30:00,441.0,441.35,441.0,441.23,28843.0,428.6009,428.941,428.6009,428.8244,28843.0
2023-07-10 11:35:00,441.31,441.36,441.25,441.29,11667.0,428.9022,428.9508,428.8439,428.8827,11667.0
2023-07-10 11:40:00,441.32,441.35,440.87,440.87,9385.0,428.9119,428.941,428.4745,428.4745,9385.0
2023-07-10 11:45:00,440.78,440.78,440.43,440.67,21919.0,428.3871,428.3871,428.0469,428.2802,21919.0
2023-07-10 11:50:00,440.69,441.0,440.65,441.0,13194.0,428.2996,428.6009,428.2607,428.6009,13194.0
2023-07-10 11:55:00,441.02,441.11,440.74,440.75,20952.0,428.6203,428.7078,428.3482,428.3579,20952.0
2023-07-10 12:00:00,440.74,440.74,439.93,440.34,58396.0,428.3482,428.3482,427.561,427.9594,58396.0
2023-07-10 12:05:00,440.33,440.4,439.9,439.97,16116.0,427.9497,428.0178,427.5318,427.5998,16116.0
2023-07-10 12:10:00,439.95,440.1,439.88,440.01,21253.0,427.5804,427.7262,427.5124,427.6387,21253.0
2023-07-10 12:15:00,439.96,440.4,439.96,440.38,22282.0,427.5901,428.0178,427.5901,427.9983,22282.0
2023-07-10 12:20:00,440.35,440.72,440.35,440.66,9502.0,427.9692,428.3288,427.9692,428.2704,9502.0
2023-07-10 12:25:00,440.68,440.76,440.6,440.7,12883.0,428.2899,428.3676,428.2121,428.3093,12883.0
2023-07-10 12:30:00,440.71,440.91,440.65,440.84,22048.0,428.319,428.5134,428.2607,428.4454,22048.0
2023-07-10 12:35:00,440.81,440.91,440.56,440.73,9612.0,428.4162,428.5134,428.1733,428.3385,9612.0
2023-07-10 12:40:00,440.72,440.94,440.65,440.93,11246.0,428.3288,428.5426,428.2607,428.5328,11246.0
2023-07-10 12:45:00,441.0,441.2,441.0,441.16,38727.0,428.6009,428.7953,428.6009,428.7564,38727.0
2023-07-10 12:50:00,441.22,441.24,440.99,441.05,9754.0,428.8147,428.8341,428.5912,428.6495,9754.0
2023-07-10 12:55:00,441.04,441.28,440.92,441.22,23340.0,428.6398,428.873,428.5231,428.8147,23340.0
2023-07-10 13:00:00,441.21,441.35,441.15,441.26,6038.0,428.805,428.941,428.7467,428.8536,6038.0
2023-07-10 13:05:00,441.29,441.42,441.15,441.25,20200.0,428.8827,429.0091,428.7467,428.8439,20200.0
2023-07-10 13:10:00,441.25,441.29,441.13,441.25,12826.0,428.8439,428.8827,428.7272,428.8439,12826.0
2023-07-10 13:15:00,441.27,441.4,441.09,441.21,5991.0,428.8633,428.9896,428.6884,428.805,5991.0
2023-07-10 13:20:00,441.24,441.34,441.22,441.24,10182.0,428.8341,428.9313,428.8147,428.8341,10182.0
2023-07-10 13:25:00,441.26,441.43,441.1,441.43,4899.0,428.8536,429.0188,428.6981,429.0188,4899.0
2023-07-10 13:30:00,441.43,441.68,441.35,441.36,10167.0,429.0188,429.2618,428.941,428.9508,10167.0
2023-07-10 13:35:00,441.37,441.4,441.13,441.28,8695.0,428.9605,428.9896,428.7272,428.873,8695.0
2023-07-10 13:40:00,441.28,441.46,441.21,441.43,14054.0,428.873,429.0479,428.805,429.0188,14054.0
2023-07-10 13:45:00,441.44,441.5,441.16,441.18,4652.0,429.0285,429.0868,428.7564,428.7758,4652.0
2023-07-10 13:50:00,441.14,441.37,441.13,441.27,21047.0,428.7369,428.9605,428.7272,428.8633,21047.0
2023-07-10 13:55:00,441.29,441.42,441.15,441.28,6504.0,428.8827,429.0091,428.7467,428.873,6504.0
2023-07-10 14:00:00,441.29,441.32,440.84,440.89,10021.0,428.8827,428.9119,428.4454,428.494,10021.0
2023-07-10 14:05:00,440.85,441.09,440.84,440.96,14620.0,428.4551,428.6884,428.4454,428.562,14620.0
2023-07-10 14:10:00,440.94,441.24,440.91,441.24,16348.0,428.5426,428.8341,428.5134,428.8341,16348.0
2023-07-10 14:15:00,441.26,441.45,441.24,441.36,12250.0,428.8536,429.0382,428.8341,428.9508,12250.0
2023-07-10 14:20:00,441.4,441.63,441.33,441.53,9402.0,428.9896,429.2132,428.9216,429.116,9402.0
2023-07-10 14:25:00,441.5,441.72,441.5,441.68,19375.0,429.0868,429.3006,429.0868,429.2618,19375.0
2023-07-10 14:30:00,441.72,441.73,441.35,441.49,18472.0,429.3006,429.3104,428.941,429.0771,18472.0
2023-07-10 14:35:00,441.5,441.51,441.23,441.23,12553.0,429.0868,429.0965,428.8244,428.8244,12553.0
2023-07-10 14:40:00,441.22,441.38,441.22,441.25,8856.0,428.8147,428.9702,428.8147,428.8439,8856.0
2023-07-10 14:45:00,441.25,441.26,441.08,441.21,9124.0,428.8439,428.8536,428.6786,428.805,9124.0
2023-07-10 14:50:00,441.21,441.45,441.21,441.45,8720.0,428.805,429.0382,428.805,429.0382,8720.0
2023-07-10 14:55:00,441.44,441.63,441.44,441.57,27466.0,429.0285,429.2132,429.0285,429.1549,27466.0
2023-07-10 15:00:00,441.57,441.63,441.35,441.48,19706.0,429.1549,429.2132,428.941,429.0674,19706.0
2023-07-10 15:05:00,441.48,441.56,441.17,441.23,18459.0,429.0674,429.1451,428.7661,428.8244,18459.0
2023-07-10 15:10:00,441.23,441.34,441.12,441.3,30593.0,428.8244,428.9313,428.7175,428.8924,30593.0
2023-07-10 15:15:00,441.3,441.39,441.19,441.26,19734.0,428.8924,428.9799,428.7855,428.8536,19734.0
2023-07-10 15:20:00,441.27,441.38,441.14,441.2,14733.0,428.8633,428.9702,428.7369,428.7953,14733.0
2023-07-10 15:25:00,441.18,441.38,441.17,441.34,15665.0,428.7758,428.9702,428.7661,428.9313,15665.0
2023-07-10 15:30:00,441.29,441.35,441.1,441.15,17572.0,428.8827,428.941,428.6981,428.7467,17572.0
2023-07-10 15:35:00,441.13,441.44,441.09,441.38,17932.0,428.7272,429.0285,428.6884,428.9702,17932.0
2023-07-10 15:40:00,441.35,441.37,441.17,441.19,26894.0,428.941,428.9605,428.7661,428.7855,26894.0
2023-07-10 15:45:00,441.15,441.23,441.08,441.09,19443.0,428.7467,428.8244,428.6786,428.6884,19443.0
2023-07-10 15:50:00,441.09,441.52,440.91,441.43,62641.0,428.6884,429.1063,428.5134,429.0188,62641.0
2023-07-10 15:55:00,441.42,441.97,441.36,441.97,113586.0,429.0091,429.5436,428.9508,429.5436,113586.0
2023-07-11 09:30:00,442.78,443.08,442.64,443.08,73933.0,430.3308,430.6224,430.1948,430.6224,73933.0
2023-07-11 09:35:00,443.11,443.26,442.98,443.26,30764.0,430.6516,430.7973,430.5252,430.7973,30764.0
2023-07-11 09:40:00,443.33,443.33,442.01,442.3,33334.0,430.8654,430.8654,429.5825,429.8643,33334.0
2023-07-11 09:45:00,442.28,442.56,442.2,442.51,29927.0,429.8449,430.117,429.7671,430.0684,29927.0
2023-07-11 09:50:00,442.47,442.63,442.35,442.53,18330.0,430.0296,430.1851,429.9129,430.0879,18330.0
2023-07-11 09:55:00,442.5,442.7,442.2,442.67,11521.0,430.0587,430.2531,429.7671,430.2239,11521.0
2023-07-11 10:00:00,442.72,442.72,442.05,442.05,10441.0,430.2725,430.2725,429.6214,429.6214,10441.0
2023-07-11 10:05:00,442.05,442.08,441.74,442.07,98347.0,429.6214,429.6505,429.3201,429.6408,98347.0
2023-07-11 10:10:00,442.03,442.08,441.78,441.84,20712.0,429.6019,429.6505,429.359,429.4173,20712.0
2023-07-11 10:15:00,441.86,442.42,441.83,442.41,33823.0,429.4367,429.981,429.4075,429.9712,33823.0
2023-07-11 10:20:00,442.47,442.59,442.39,442.54,17180.0,430.0296,430.1462,429.9518,430.0976,17180.0
2023-07-11 10:25:00,442.54,442.7,442.51,442.57,12631.0,430.0976,430.2531,430.0684,430.1267,12631.0
2023-07-11 10:30:00,442.57,442.64,442.36,442.39,9509.0,430.1267,430.1948,429.9226,429.9518,9509.0
2023-07-11 10:35:00,442.36,442.71,442.36,442.71,47463.0,429.9226,430.2628,429.9226,430.2628,47463.0
2023-07-11 10:40:00,442.71,442.98,442.64,442.98,10624.0,430.2628,430.5252,430.1948,430.5252,10624.0
2023-07-11 10:45:00,443.02,443.09,442.79,443.01,14579.0,430.5641,430.6321,430.3406,430.5544,14579.0
2023-07-11 10:50:00,443.0,443.04,442.72,442.89,11738.0,430.5446,430.5835,430.2725,430.4377,11738.0
2023-07-11 10:55:00,442.89,442.98,442.8,442.93,23006.0,430.4377,430.5252,430.3503,430.4766,23006.0
2023-07-11 11:00:00,442.94,443.21,442.94,443.18,13027.0,430.4863,430.7487,430.4863,430.7196,13027.0
2023-07-11 11:05:00,443.21,443.21,442.75,442.91,6018.0,430.7487,430.7487,430.3017,430.4572,6018.0
2023-07-11 11:10:00,443.07,443.24,443.03,443.22,116301.0,430.6127,430.7779,430.5738,430.7585,116301.0
2023-07-11 11:15:00,443.22,443.27,442.79,442.95,12271.0,430.7585,430.8071,430.3406,430.4961,12271.0
2023-07-11 11:20:00,442.96,443.13,442.95,442.96,3908.0,430.5058,430.671,430.4961,430.5058,3908.0
2023-07-11 11:25:00,442.98,442.98,442.75,442.88,19729.0,430.5252,430.5252,430.3017,430.428,19729.0
2023-07-11 11:30:00,442.85,442.9,442.74,442.8,7900.0,430.3989,430.4475,430.292,430.3503,7900.0
2023-07-11 11:35:00,442.74,442.94,442.74,442.9,10366.0,430.292,430.4863,430.292,430.4475,10366.0
2023-07-11 11:40:00,442.94,443.07,442.77,442.95,9122.0,430.4863,430.6127,430.3211,430.4961,9122.0
2023-07-11 11:45:00,442.92,443.25,442.81,443.21,8922.0,430.4669,430.7876,430.36,430.7487,8922.0
2023-07-11 11:50:00,443.24,443.47,443.18,443.47,8937.0,430.7779,431.0014,430.7196,431.0014,8937.0
2023-07-11 11:55:00,443.49,443.8,443.36,443.76,11862.0,431.0209,431.3222,430.8945,431.2833,11862.0
2023-07-11 12:00:00,443.81,444.04,443.8,443.9,18821.0,431.3319,431.5554,431.3222,431.4193,18821.0
2023-07-11 12:05:00,443.97,443.97,443.64,443.68,9456.0,431.4874,431.4874,431.1667,431.2055,9456.0
2023-07-11 12:10:00,443.68,443.85,443.67,443.82,12833.0,431.2055,431.3708,431.1958,431.3416,12833.0
2023-07-11 12:15:00,443.77,443.88,443.64,443.67,18292.0,431.293,431.3999,431.1667,431.1958,18292.0
2023-07-11 12:20:00,443.7,443.78,443.66,443.7,25308.0,431.225,431.3027,431.1861,431.225,25308.0
2023-07-11 12:25:00,443.7,443.73,442.76,443.13,32383.0,431.225,431.2541,430.3114,430.671,32383.0
2023-07-11 12:30:00,443.18,443.29,443.05,443.2,8628.0,430.7196,430.8265,430.5932,430.739,8628.0
2023-07-11 12:35:00,443.16,443.27,443.14,443.26,4531.0,430.7002,430.8071,430.6807,430.7973,4531.0
2023-07-11 12:40:00,443.24,443.26,443.17,443.19,5293.0,430.7779,430.7973,430.7099,430.7293,5293.0
2023-07-11 12:45:00,443.19,443.39,443.15,443.37,6686.0,430.7293,430.9237,430.6904,430.9042,6686.0
2023-07-11 12:50:00,443.41,443.59,443.37,443.56,9692.0,430.9431,431.1181,430.9042,431.0889,9692.0
2023-07-11 12:55:00,443.52,443.56,443.34,443.46,16369.0,431.05,431.0889,430.8751,430.9917,16369.0
2023-07-11 13:00:00,443.45,443.63,443.44,443.62,10618.0,430.982,431.1569,430.9723,431.1472,10618.0
2023-07-11 13:05:00,443.64,443.64,443.31,443.39,36317.0,431.1667,431.1667,430.8459,430.9237,36317.0
2023-07-11 13:10:00,443.38,443.4,443.06,443.13,8918.0,430.914,430.9334,430.603,430.671,8918.0
2023-07-11 13:15:00,443.22,443.23,443.04,443.08,14376.0,430.7585,430.7682,430.5835,430.6224,14376.0
2023-07-11 13:20:00,443.08,443.17,442.95,443.04,14997.0,430.6224,430.7099,430.4961,430.5835,14997.0
2023-07-11 13:25:00,443.01,443.2,443.01,443.2,8071.0,430.5544,430.739,430.5544,430.739,8071.0
2023-07-11 13:30:00,443.19,443.25,443.09,443.1,5966.0,430.7293,430.7876,430.6321,430.6418,5966.0
2023-07-11 13:35:00,443.12,443.24,443.07,443.21,13961.0,430.6613,430.7779,430.6127,430.7487,13961.0
2023-07-11 13:40:00,443.21,443.24,443.04,443.18,6951.0,430.7487,430.7779,430.5835,430.7196,6951.0
2023-07-11 13:45:00,443.17,443.18,442.85,443.18,10968.0,430.7099,430.7196,430.3989,430.7196,10968.0
2023-07-11 13:50:00,443.16,443.2,443.12,443.17,10981.0,430.7002,430.739,430.6613,430.7099,10981.0
2023-07-11 13:55:00,443.11,443.37,443.02,443.33,14123.0,430.6516,430.9042,430.5641,430.8654,14123.0
2023-07-11 14:00:00,443.32,443.44,443.25,443.41,97012.0,430.8557,430.9723,430.7876,430.9431,97012.0
2023-07-11 14:05:00,443.38,443.44,443.31,443.34,11211.0,430.914,430.9723,430.8459,430.8751,11211.0
2023-07-11 14:10:00,443.33,443.34,442.96,443.11,12774.0,430.8654,430.8751,430.5058,430.6516,12774.0
2023-07-11 14:15:00,443.08,443.09,442.87,442.95,10042.0,430.6224,430.6321,430.4183,430.4961,10042.0
2023-07-11 14:20:00,442.89,442.89,442.65,442.7,11273.0,430.4377,430.4377,430.2045,430.2531,11273.0
2023-07-11 14:25:00,442.71,443.03,442.57,443.02,28192.0,430.2628,430.5738,430.1267,430.5641,28192.0
2023-07-11 14:30:00,443.03,443.09,442.85,442.9,5618.0,430.5738,430.6321,430.3989,430.4475,5618.0
2023-07-11 14:35:00,442.86,442.96,442.69,442.92,8224.0,430.4086,430.5058,430.2434,430.4669,8224.0
2023-07-11 14:40:00,442.95,443.22,442.9,443.22,14836.0,430.4961,430.7585,430.4475,430.7585,14836.0
2023-07-11 14:45:00,443.21,443.35,443.12,443.32,13050.0,430.7487,430.8848,430.6613,430.8557,13050.0
2023-07-11 14:50:00,443.34,443.5,443.28,443.46,12090.0,430.8751,431.0306,430.8168,430.9917,12090.0
2023-07-11 14:55:00,443.43,443.75,443.39,443.73,12389.0,430.9626,431.2736,430.9237,431.2541,12389.0
2023-07-11 15:00:00,443.73,443.77,443.61,443.76,49397.0,431.2541,431.293,431.1375,431.2833,49397.0
2023-07-11 15:05:00,443.72,443.73,443.42,443.61,56469.0,431.2444,431.2541,430.9528,431.1375,56469.0
2023-07-11 15:10:00,443.61,443.63,443.48,443.49,19033.0,431.1375,431.1569,431.0112,431.0209,19033.0
2023-07-11 15:15:00,443.48,443.88,443.47,443.87,20705.0,431.0112,431.3999,431.0014,431.3902,20705.0
2023-07-11 15:20:00,443.86,443.95,443.64,443.89,65203.0,431.3805,431.4679,431.1667,431.4096,65203.0
2023-07-11 15:25:00,443.86,443.91,443.78,443.89,61467.0,431.3805,431.4291,431.3027,431.4096,61467.0
2023-07-11 15:30:00,443.86,443.88,443.52,443.59,37397.0,431.3805,431.3999,431.05,431.1181,37397.0
2023-07-11 15:35:00,443.56,443.91,443.55,443.86,38439.0,431.0889,431.4291,431.0792,431.3805,38439.0
2023-07-11 15:40:00,443.84,444.33,443.83,444.3,100054.0,431.361,431.8373,431.3513,431.8081,100054.0
2023-07-11 15:45:00,444.29,445.17,444.28,445.17,173661.0,431.7984,432.6536,431.7887,432.6536,173661.0
2023-07-11 15:50:00,445.2,445.3,444.69,444.71,263572.0,432.6828,432.78,432.1871,432.2066,263572.0
2023-07-11 15:55:00,444.69,445.1,444.58,444.86,684099.0,432.1871,432.5856,432.0802,432.3524,684099.0
2023-07-12 09:30:00,448.81,449.13,448.53,448.86,125380.0,436.1913,436.5023,435.9192,436.2399,125380.0
2023-07-12 09:35:00,448.86,449.06,448.47,448.48,39135.0,436.2399,436.4343,435.8609,435.8706,39135.0
2023-07-12 09:40:00,448.53,448.77,448.22,448.7,20898.0,435.9192,436.1524,435.6179,436.0844,20898.0
2023-07-12 09:45:00,448.7,449.3,448.58,449.18,50551.0,436.0844,436.6675,435.9678,436.5509,50551.0
2023-07-12 09:50:00,449.18,449.41,449.18,449.23,29066.0,436.5509,436.7744,436.5509,436.5995,29066.0
2023-07-12 09:55:00,449.22,449.36,449.08,449.31,40167.0,436.5898,436.7258,436.4537,436.6772,40167.0
2023-07-12 10:00:00,449.33,449.37,448.95,449.16,36534.0,436.6967,436.7356,436.3274,436.5315,36534.0
2023-07-12 10:05:00,449.13,449.41,448.93,449.38,34129.0,436.5023,436.7744,436.3079,436.7453,34129.0
2023-07-12 10:10:00,449.28,449.53,449.28,449.49,34367.0,436.6481,436.8911,436.6481,436.8522,34367.0
2023-07-12 10:15:00,449.51,449.68,449.41,449.58,46977.0,436.8716,437.0368,436.7744,436.9396,46977.0
2023-07-12 10:20:00,449.61,449.71,449.36,449.44,53788.0,436.9688,437.066,436.7258,436.8036,53788.0
2023-07-12 10:25:00,449.42,449.58,449.21,449.56,35907.0,436.7841,436.9396,436.58,436.9202,35907.0
2023-07-12 10:30:00,449.56,449.69,449.43,449.49,22553.0,436.9202,437.0466,436.7939,436.8522,22553.0
2023-07-12 10:35:00,449.48,449.59,449.36,449.59,19728.0,436.8425,436.9494,436.7258,436.9494,19728.0
2023-07-12 10:40:00,449.62,449.83,449.46,449.63,25843.0,436.9785,437.1826,436.823,436.9882,25843.0
2023-07-12 10:45:00,449.66,449.7,449.53,449.57,36575.0,437.0174,437.0563,436.8911,436.9299,36575.0
2023-07-12 10:50:00,449.6,449.7,449.39,449.42,33827.0,436.9591,437.0563,436.755,436.7841,33827.0
2023-07-12 10:55:00,449.43,449.44,449.13,449.28,24454.0,436.7939,436.8036,436.5023,436.6481,24454.0
2023-07-12 11:00:00,449.35,449.43,449.19,449.33,47719.0,436.7161,436.7939,436.5606,436.6967,47719.0
2023-07-12 11:05:00,449.27,449.31,449.04,449.05,26216.0,436.6384,436.6772,436.4148,436.4245,26216.0
2023-07-12 11:10:00,449.06,449.31,448.96,449.23,16346.0,436.4343,436.6772,436.3371,436.5995,16346.0
2023-07-12 11:15:00,449.25,449.48,449.2,449.44,14328.0,436.6189,436.8425,436.5703,436.8036,14328.0
2023-07-12 11:20:00,449.44,449.44,449.21,449.35,19128.0,436.8036,436.8036,436.58,436.7161,19128.0
2023-07-12 11:25:00,449.31,449.33,448.95,448.96,11113.0,436.6772,436.6967,436.3274,436.3371,11113.0
2023-07-12 11:30:00,448.99,449.07,448.73,448.81,27957.0,436.3662,436.444,436.1135,436.1913,27957.0
2023-07-12 11:35:00,448.84,448.91,448.33,448.36,29167.0,436.2205,436.2885,435.7248,435.7539,29167.0
2023-07-12 11:40:00,448.39,448.39,447.38,447.89,116690.0,435.7831,435.7831,434.8015,435.2972,116690.0
2023-07-12 11:45:00,447.78,448.25,447.54,448.18,58067.0,435.1903,435.647,434.957,435.579,58067.0
2023-07-12 11:50:00,448.21,448.24,447.57,447.93,39356.0,435.6082,435.6373,434.9862,435.336,39356.0
2023-07-12 11:55:00,447.9,448.01,447.33,447.51,112717.0,435.3069,435.4138,434.7529,434.9278,112717.0
2023-07-12 12:00:00,447.48,447.8,447.28,447.49,44254.0,434.8987,435.2097,434.7043,434.9084,44254.0
2023-07-12 12:05:00,447.47,447.68,447.41,447.57,40494.0,434.889,435.0931,434.8307,434.9862,40494.0
2023-07-12 12:10:00,447.54,448.1,447.38,447.95,49592.0,434.957,435.5013,434.8015,435.3555,49592.0
2023-07-12 12:15:00,447.97,448.0,447.5,447.54,48056.0,435.3749,435.4041,434.9181,434.957,48056.0
2023-07-12 12:20:00,447.59,447.82,447.55,447.78,38849.0,435.0056,435.2291,434.9667,435.1903,38849.0
2023-07-12 12:25:00,447.78,447.86,447.48,447.67,44893.0,435.1903,435.268,434.8987,435.0833,44893.0
2023-07-12 12:30:00,447.7,448.06,447.61,448.04,55605.0,435.1125,435.4624,435.025,435.4429,55605.0
2023-07-12 12:35:00,448.06,448.27,447.91,448.21,47584.0,435.4624,435.6665,435.3166,435.6082,47584.0
2023-07-12 12:40:00,448.27,448.29,447.93,448.09,23779.0,435.6665,435.6859,435.336,435.4915,23779.0
2023-07-12 12:45:00,448.11,448.49,448.0,448.45,19516.0,435.511,435.8803,435.4041,435.8414,19516.0
2023-07-12 12:50:00,448.5,448.53,448.36,448.41,12168.0,435.89,435.9192,435.7539,435.8025,12168.0
2023-07-12 12:55:00,448.39,448.49,448.12,448.17,32582.0,435.7831,435.8803,435.5207,435.5693,32582.0
2023-07-12 13:00:00,448.26,448.43,448.2,448.26,10681.0,435.6568,435.822,435.5984,435.6568,10681.0
2023-07-12 13:05:00,448.24,448.27,448.01,448.2,17137.0,435.6373,435.6665,435.4138,435.5984,17137.0
2023-07-12 13:10:00,448.17,448.3,448.01,448.29,15832.0,435.5693,435.6956,435.4138,435.6859,15832.0
2023-07-12 13:15:00,448.28,448.54,448.27,448.49,26915.0,435.6762,435.9289,435.6665,435.8803,26915.0
2023-07-12 13:20:00,448.51,448.57,448.41,448.47,41611.0,435.8997,435.958,435.8025,435.8609,41611.0
2023-07-12 13:25:00,448.48,448.58,448.4,448.49,26848.0,435.8706,435.9678,435.7928,435.8803,26848.0
2023-07-12 13:30:00,448.48,448.72,448.42,448.66,35934.0,435.8706,436.1038,435.8123,436.0455,35934.0
2023-07-12 13:35:00,448.72,448.77,448.59,448.74,12458.0,436.1038,436.1524,435.9775,436.1233,12458.0
2023-07-12 13:40:00,448.74,448.81,448.72,448.77,12392.0,436.1233,436.1913,436.1038,436.1524,12392.0
2023-07-12 13:45:00,448.75,448.78,448.48,448.66,9867.0,436.133,436.1621,435.8706,436.0455,9867.0
2023-07-12 13:50:00,448.68,448.79,448.61,448.74,29030.0,436.065,436.1719,435.9969,436.1233,29030.0
2023-07-12 13:55:00,448.78,448.79,448.59,448.69,16707.0,436.1621,436.1719,435.9775,436.0747,16707.0
2023-07-12 14:00:00,448.69,448.73,448.37,448.59,19637.0,436.0747,436.1135,435.7637,435.9775,19637.0
2023-07-12 14:05:00,448.58,448.88,448.58,448.84,53741.0,435.9678,436.2593,435.9678,436.2205,53741.0
2023-07-12 14:10:00,448.85,449.05,448.78,449.04,20326.0,436.2302,436.4245,436.1621,436.4148,20326.0
2023-07-12 14:15:00,449.06,449.09,448.92,448.93,70036.0,436.4343,436.4634,436.2982,436.3079,70036.0
2023-07-12 14:20:00,448.92,449.03,448.85,448.96,30472.0,436.2982,436.4051,436.2302,436.3371,30472.0
2023-07-12 14:25:00,448.97,449.07,448.93,449.04,16749.0,436.3468,436.444,436.3079,436.4148,16749.0
2023-07-12 14:30:00,449.04,449.04,448.93,449.0,25768.0,436.4148,436.4148,436.3079,436.376,25768.0
2023-07-12 14:35:00,449.02,449.11,448.94,449.03,34638.0,436.3954,436.4829,436.3176,436.4051,34638.0
2023-07-12 14:40:00,449.02,449.02,448.65,448.85,26909.0,436.3954,436.3954,436.0358,436.2302,26909.0
2023-07-12 14:45:00,448.8,448.81,448.47,448.56,24048.0,436.1816,436.1913,435.8609,435.9483,24048.0
2023-07-12 14:50:00,448.63,448.63,448.41,448.53,20580.0,436.0164,436.0164,435.8025,435.9192,20580.0
2023-07-12 14:55:00,448.5,448.7,448.49,448.61,24119.0,435.89,436.0844,435.8803,435.9969,24119.0
2023-07-12 15:00:00,448.63,448.7,448.45,448.61,13988.0,436.0164,436.0844,435.8414,435.9969,13988.0
2023-07-12 15:05:00,448.58,448.69,448.45,448.56,26028.0,435.9678,436.0747,435.8414,435.9483,26028.0
2023-07-12 15:10:00,448.55,448.67,448.41,448.64,63263.0,435.9386,436.0552,435.8025,436.0261,63263.0
2023-07-12 15:15:00,448.64,448.72,448.44,448.45,20488.0,436.0261,436.1038,435.8317,435.8414,20488.0
2023-07-12 15:20:00,448.39,448.39,447.73,447.79,88933.0,435.7831,435.7831,435.1417,435.2,88933.0
2023-07-12 15:25:00,447.77,447.99,447.49,447.97,78644.0,435.1805,435.3944,434.9084,435.3749,78644.0
2023-07-12 15:30:00,447.96,448.3,447.91,448.28,45956.0,435.3652,435.6956,435.3166,435.6762,45956.0
2023-07-12 15:35:00,448.31,448.48,448.27,448.35,61083.0,435.7054,435.8706,435.6665,435.7442,61083.0
2023-07-12 15:40:00,448.35,448.53,448.22,448.47,68752.0,435.7442,435.9192,435.6179,435.8609,68752.0
2023-07-12 15:45:00,448.48,448.52,448.21,448.24,96543.0,435.8706,435.9094,435.6082,435.6373,96543.0
2023-07-12 15:50:00,448.22,448.3,447.93,448.3,237307.0,435.6179,435.6956,435.336,435.6956,237307.0
2023-07-12 15:55:00,448.3,448.33,447.89,448.31,431112.0,435.6956,435.7248,435.2972,435.7054,431112.0
2023-07-13 09:30:00,450.25,450.62,449.81,450.6,70218.0,437.5908,437.9504,437.1632,437.931,70218.0
2023-07-13 09:35:00,450.61,450.8,450.48,450.5,37868.0,437.9407,438.1253,437.8143,437.8338,37868.0
2023-07-13 09:40:00,450.5,450.76,450.49,450.56,19978.0,437.8338,438.0865,437.8241,437.8921,19978.0
2023-07-13 09:45:00,450.64,450.66,450.44,450.57,21517.0,437.9698,437.9893,437.7755,437.9018,21517.0
2023-07-13 09:50:00,450.59,450.85,450.59,450.83,28654.0,437.9212,438.1739,437.9212,438.1545,28654.0
2023-07-13 09:55:00,450.86,450.86,450.55,450.75,24600.0,438.1837,438.1837,437.8824,438.0768,24600.0
2023-07-13 10:00:00,450.77,450.78,450.58,450.61,33857.0,438.0962,438.1059,437.9115,437.9407,33857.0
2023-07-13 10:05:00,450.62,450.7,450.39,450.65,40639.0,437.9504,438.0282,437.7269,437.9796,40639.0
2023-07-13 10:10:00,450.67,450.83,450.41,450.55,26482.0,437.999,438.1545,437.7463,437.8824,26482.0
2023-07-13 10:15:00,450.58,450.69,450.38,450.47,22557.0,437.9115,438.0184,437.7172,437.8046,22557.0
2023-07-13 10:20:00,450.44,450.57,450.18,450.57,13849.0,437.7755,437.9018,437.5228,437.9018,13849.0
2023-07-13 10:25:00,450.53,450.53,450.25,450.25,26669.0,437.8629,437.8629,437.5908,437.5908,26669.0
2023-07-13 10:30:00,450.32,450.59,450.22,450.56,18366.0,437.6588,437.9212,437.5617,437.8921,18366.0
2023-07-13 10:35:00,450.6,450.78,450.49,450.63,22020.0,437.931,438.1059,437.8241,437.9601,22020.0
2023-07-13 10:40:00,450.61,450.71,450.54,450.61,18658.0,437.9407,438.0379,437.8727,437.9407,18658.0
2023-07-13 10:45:00,450.68,450.74,450.39,450.5,11278.0,438.0087,438.067,437.7269,437.8338,11278.0
2023-07-13 10:50:00,450.5,450.58,450.4,450.5,28060.0,437.8338,437.9115,437.7366,437.8338,28060.0
2023-07-13 10:55:00,450.52,450.74,450.45,450.7,21342.0,437.8532,438.067,437.7852,438.0282,21342.0
2023-07-13 11:00:00,450.79,450.86,450.7,450.85,16288.0,438.1156,438.1837,438.0282,438.1739,16288.0
2023-07-13 11:05:00,450.86,450.87,450.56,450.66,19729.0,438.1837,438.1934,437.8921,437.9893,19729.0
2023-07-13 11:10:00,450.65,450.66,450.31,450.31,20799.0,437.9796,437.9893,437.6491,437.6491,20799.0
2023-07-13 11:15:00,450.33,450.59,450.31,450.57,19677.0,437.6686,437.9212,437.6491,437.9018,19677.0
2023-07-13 11:20:00,450.58,450.66,450.38,450.59,23631.0,437.9115,437.9893,437.7172,437.9212,23631.0
2023-07-13 11:25:00,450.63,450.64,450.38,450.41,109213.0,437.9601,437.9698,437.7172,437.7463,109213.0
2023-07-13 11:30:00,450.44,450.45,450.25,450.28,14434.0,437.7755,437.7852,437.5908,437.62,14434.0
2023-07-13 11:35:00,450.3,450.58,450.27,450.55,9963.0,437.6394,437.9115,437.6102,437.8824,9963.0
2023-07-13 11:40:00,450.54,450.66,450.46,450.65,14991.0,437.8727,437.9893,437.7949,437.9796,14991.0
2023-07-13 11:45:00,450.67,450.68,450.58,450.63,120825.0,437.999,438.0087,437.9115,437.9601,120825.0
2023-07-13 11:50:00,450.61,450.68,450.58,450.62,141503.0,437.9407,438.0087,437.9115,437.9504,141503.0
2023-07-13 11:55:00,450.63,450.84,450.63,450.84,22435.0,437.9601,438.1642,437.9601,438.1642,22435.0
2023-07-13 12:00:00,450.86,451.04,450.75,451.03,52735.0,438.1837,438.3586,438.0768,438.3489,52735.0
2023-07-13 12:05:00,451.05,451.05,450.85,450.92,22193.0,438.3683,438.3683,438.1739,438.242,22193.0
2023-07-13 12:10:00,450.92,450.98,450.79,450.9,24728.0,438.242,438.3003,438.1156,438.2225,24728.0
2023-07-13 12:15:00,450.9,451.02,450.89,450.89,14144.0,438.2225,438.3392,438.2128,438.2128,14144.0
2023-07-13 12:20:00,450.87,451.11,450.8,450.99,30150.0,438.1934,438.4266,438.1253,438.31,30150.0
2023-07-13 12:25:00,450.95,451.04,450.9,450.95,15037.0,438.2711,438.3586,438.2225,438.2711,15037.0
2023-07-13 12:30:00,450.95,451.28,450.91,451.08,60222.0,438.2711,438.5918,438.2323,438.3975,60222.0
2023-07-13 12:35:00,451.08,451.12,451.0,451.08,31057.0,438.3975,438.4363,438.3197,438.3975,31057.0
2023-07-13 12:40:00,451.07,451.1,450.95,451.06,32353.0,438.3878,438.4169,438.2711,438.378,32353.0
2023-07-13 12:45:00,451.07,451.08,450.9,450.94,29507.0,438.3878,438.3975,438.2225,438.2614,29507.0
2023-07-13 12:50:00,450.93,451.17,450.93,451.08,15428.0,438.2517,438.4849,438.2517,438.3975,15428.0
2023-07-13 12:55:00,451.08,451.08,450.75,450.96,10159.0,438.3975,438.3975,438.0768,438.2808,10159.0
2023-07-13 13:00:00,450.99,451.01,450.79,450.87,12388.0,438.31,438.3294,438.1156,438.1934,12388.0
2023-07-13 13:05:00,450.82,450.92,450.59,450.63,25728.0,438.1448,438.242,437.9212,437.9601,25728.0
2023-07-13 13:10:00,450.62,450.92,450.54,450.92,16570.0,437.9504,438.242,437.8727,438.242,16570.0
2023-07-13 13:15:00,450.92,451.03,450.88,451.0,12244.0,438.242,438.3489,438.2031,438.3197,12244.0
2023-07-13 13:20:00,451.01,451.04,450.91,451.03,7638.0,438.3294,438.3586,438.2323,438.3489,7638.0
2023-07-13 13:25:00,450.98,451.1,450.98,451.05,11239.0,438.3003,438.4169,438.3003,438.3683,11239.0
2023-07-13 13:30:00,451.04,451.2,451.04,451.13,13331.0,438.3586,438.5141,438.3586,438.4461,13331.0
2023-07-13 13:35:00,451.11,451.15,451.07,451.13,17320.0,438.4266,438.4655,438.3878,438.4461,17320.0
2023-07-13 13:40:00,451.14,451.2,451.12,451.12,9245.0,438.4558,438.5141,438.4363,438.4363,9245.0
2023-07-13 13:45:00,451.14,451.19,451.05,451.13,6720.0,438.4558,438.5044,438.3683,438.4461,6720.0
2023-07-13 13:50:00,451.14,451.14,451.01,451.1,14737.0,438.4558,438.4558,438.3294,438.4169,14737.0
2023-07-13 13:55:00,451.1,451.11,450.99,451.05,15110.0,438.4169,438.4266,438.31,438.3683,15110.0
2023-07-13 14:00:00,451.04,451.11,451.01,451.09,12056.0,438.3586,438.4266,438.3294,438.4072,12056.0
2023-07-13 14:05:00,451.07,451.45,451.07,451.39,8913.0,438.3878,438.7571,438.3878,438.6988,8913.0
2023-07-13 14:10:00,451.39,451.52,451.38,451.49,11820.0,438.6988,438.8251,438.689,438.7959,11820.0
2023-07-13 14:15:00,451.48,451.64,451.45,451.51,20717.0,438.7862,438.9417,438.7571,438.8154,20717.0
2023-07-13 14:20:00,451.51,451.6,451.49,451.53,29026.0,438.8154,438.9029,438.7959,438.8348,29026.0
2023-07-13 14:25:00,451.52,451.52,451.21,451.27,34520.0,438.8251,438.8251,438.5238,438.5821,34520.0
2023-07-13 14:30:00,451.26,451.4,451.14,451.37,19431.0,438.5724,438.7085,438.4558,438.6793,19431.0
2023-07-13 14:35:00,451.41,451.46,451.29,451.34,11012.0,438.7182,438.7668,438.6016,438.6502,11012.0
2023-07-13 14:40:00,451.32,451.47,451.25,451.4,16819.0,438.6307,438.7765,438.5627,438.7085,16819.0
2023-07-13 14:45:00,451.4,451.59,451.39,451.56,19972.0,438.7085,438.8931,438.6988,438.864,19972.0
2023-07-13 14:50:00,451.57,451.65,451.44,451.45,18904.0,438.8737,438.9514,438.7474,438.7571,18904.0
2023-07-13 14:55:00,451.48,451.65,451.48,451.65,15425.0,438.7862,438.9514,438.7862,438.9514,15425.0
2023-07-13 15:00:00,451.66,451.87,451.6,451.85,46017.0,438.9612,439.1653,438.9029,439.1458,46017.0
2023-07-13 15:05:00,451.85,451.87,451.7,451.77,16530.0,439.1458,439.1653,439.0,439.0681,16530.0
2023-07-13 15:10:00,451.76,452.28,451.76,452.11,36492.0,439.0584,439.5637,439.0584,439.3985,36492.0
2023-07-13 15:15:00,452.1,452.17,451.79,451.96,36594.0,439.3888,439.4568,439.0875,439.2527,36594.0
2023-07-13 15:20:00,451.98,452.16,451.97,452.01,29173.0,439.2722,439.4471,439.2624,439.3013,29173.0
2023-07-13 15:25:00,452.01,452.23,451.97,452.2,16870.0,439.3013,439.5151,439.2624,439.486,16870.0
2023-07-13 15:30:00,452.12,452.31,452.02,452.09,26358.0,439.4082,439.5929,439.311,439.3791,26358.0
2023-07-13 15:35:00,452.1,452.38,452.03,452.38,34752.0,439.3888,439.6609,439.3208,439.6609,34752.0
2023-07-13 15:40:00,452.33,452.77,452.29,452.77,144783.0,439.6123,440.04,439.5735,440.04,144783.0
2023-07-13 15:45:00,452.74,452.78,452.32,452.36,144122.0,440.0108,440.0497,439.6026,439.6415,144122.0
2023-07-13 15:50:00,452.33,452.53,452.11,452.26,80413.0,439.6123,439.8067,439.3985,439.5443,80413.0
2023-07-13 15:55:00,452.24,452.24,451.92,451.99,221689.0,439.5249,439.5249,439.2139,439.2819,221689.0
2023-07-14 09:30:00,452.84,453.17,452.74,453.0,129138.0,440.108,440.4287,440.0108,440.2635,129138.0
2023-07-14 09:35:00,453.01,453.35,452.88,453.31,29454.0,440.2732,440.6036,440.1469,440.5648,29454.0
2023-07-14 09:40:00,453.37,453.4,452.9,452.96,50475.0,440.6231,440.6522,440.1663,440.2246,50475.0
2023-07-14 09:45:00,452.89,453.29,452.79,453.23,19462.0,440.1566,440.5453,440.0594,440.487,19462.0
2023-07-14 09:50:00,453.31,453.47,453.24,453.38,41322.0,440.5648,440.7203,440.4967,440.6328,41322.0
2023-07-14 09:55:00,453.44,453.47,453.26,453.38,28936.0,440.6911,440.7203,440.5162,440.6328,28936.0
2023-07-14 10:00:00,453.38,453.45,452.6,453.14,112700.0,440.6328,440.7008,439.8747,440.3996,112700.0
2023-07-14 10:05:00,453.11,453.29,452.98,453.26,28429.0,440.3704,440.5453,440.2441,440.5162,28429.0
2023-07-14 10:10:00,453.29,453.5,453.24,453.44,46383.0,440.5453,440.7494,440.4967,440.6911,46383.0
2023-07-14 10:15:00,453.47,453.75,453.45,453.54,26198.0,440.7203,440.9924,440.7008,440.7883,26198.0
2023-07-14 10:20:00,453.53,453.61,453.33,453.42,18042.0,440.7786,440.8563,440.5842,440.6717,18042.0
2023-07-14 10:25:00,453.4,453.41,452.81,452.81,22069.0,440.6522,440.662,440.0788,440.0788,22069.0
2023-07-14 10:30:00,452.85,453.09,452.53,452.78,35236.0,440.1177,440.351,439.8067,440.0497,35236.0
2023-07-14 10:35:00,452.76,452.78,452.29,452.61,32894.0,440.0302,440.0497,439.5735,439.8845,32894.0
2023-07-14 10:40:00,452.6,452.64,452.33,452.43,19907.0,439.8747,439.9136,439.6123,439.7095,19907.0
2023-07-14 10:45:00,452.43,452.46,451.94,452.0,25079.0,439.7095,439.7387,439.2333,439.2916,25079.0
2023-07-14 10:50:00,452.08,452.45,451.92,452.44,35379.0,439.3694,439.729,439.2139,439.7192,35379.0
2023-07-14 10:55:00,452.47,452.66,452.38,452.55,20352.0,439.7484,439.933,439.6609,439.8261,20352.0
2023-07-14 11:00:00,452.55,452.74,452.48,452.7,18143.0,439.8261,440.0108,439.7581,439.9719,18143.0
2023-07-14 11:05:00,452.7,452.7,452.45,452.5,25271.0,439.9719,439.9719,439.729,439.7775,25271.0
2023-07-14 11:10:00,452.5,452.79,452.47,452.59,38279.0,439.7775,440.0594,439.7484,439.865,38279.0
2023-07-14 11:15:00,452.58,452.87,452.5,452.81,27372.0,439.8553,440.1371,439.7775,440.0788,27372.0
2023-07-14 11:20:00,452.8,452.89,452.73,452.81,26927.0,440.0691,440.1566,440.0011,440.0788,26927.0
2023-07-14 11:25:00,452.83,452.92,452.54,452.79,47538.0,440.0983,440.1857,439.8164,440.0594,47538.0
2023-07-14 11:30:00,452.82,453.08,452.8,452.97,21055.0,440.0886,440.3412,440.0691,440.2343,21055.0
2023-07-14 11:35:00,452.98,453.2,452.85,453.07,28906.0,440.2441,440.4579,440.1177,440.3315,28906.0
2023-07-14 11:40:00,453.04,453.07,452.67,452.78,17280.0,440.3024,440.3315,439.9428,440.0497,17280.0
2023-07-14 11:45:00,452.75,452.76,452.63,452.65,20694.0,440.0205,440.0302,439.9039,439.9233,20694.0
2023-07-14 11:50:00,452.63,452.7,452.47,452.7,17342.0,439.9039,439.9719,439.7484,439.9719,17342.0
2023-07-14 11:55:00,452.65,452.94,452.65,452.88,14206.0,439.9233,440.2052,439.9233,440.1469,14206.0
2023-07-14 12:00:00,452.92,452.92,452.65,452.71,14884.0,440.1857,440.1857,439.9233,439.9816,14884.0
2023-07-14 12:05:00,452.72,452.72,452.48,452.53,23107.0,439.9914,439.9914,439.7581,439.8067,23107.0
2023-07-14 12:10:00,452.51,452.56,452.32,452.32,25110.0,439.7873,439.8359,439.6026,439.6026,25110.0
2023-07-14 12:15:00,452.34,452.47,452.29,452.31,22189.0,439.622,439.7484,439.5735,439.5929,22189.0
2023-07-14 12:20:00,452.27,452.53,452.14,452.14,58486.0,439.554,439.8067,439.4277,439.4277,58486.0
2023-07-14 12:25:00,452.16,452.29,452.12,452.12,26989.0,439.4471,439.5735,439.4082,439.4082,26989.0
2023-07-14 12:30:00,452.15,452.43,452.01,452.39,22279.0,439.4374,439.7095,439.3013,439.6706,22279.0
2023-07-14 12:35:00,452.4,452.49,452.36,452.36,22137.0,439.6804,439.7678,439.6415,439.6415,22137.0
2023-07-14 12:40:00,452.37,452.52,452.29,452.44,27037.0,439.6512,439.797,439.5735,439.7192,27037.0
2023-07-14 12:45:00,452.44,452.47,451.97,452.36,25382.0,439.7192,439.7484,439.2624,439.6415,25382.0
2023-07-14 12:50:00,452.37,452.37,452.14,452.17,12595.0,439.6512,439.6512,439.4277,439.4568,12595.0
2023-07-14 12:55:00,452.17,452.2,452.03,452.19,16169.0,439.4568,439.486,439.3208,439.4763,16169.0
2023-07-14 13:00:00,452.22,452.24,451.73,451.89,25627.0,439.5054,439.5249,439.0292,439.1847,25627.0
2023-07-14 13:05:00,451.85,451.86,451.59,451.73,120249.0,439.1458,439.1555,438.8931,439.0292,120249.0
2023-07-14 13:10:00,451.72,452.05,451.63,452.0,22061.0,439.0195,439.3402,438.932,439.2916,22061.0
2023-07-14 13:15:00,452.01,452.16,451.96,451.97,15956.0,439.3013,439.4471,439.2527,439.2624,15956.0
2023-07-14 13:20:00,451.98,452.06,451.93,451.96,22281.0,439.2722,439.3499,439.2236,439.2527,22281.0
2023-07-14 13:25:00,451.96,452.15,451.85,452.12,17562.0,439.2527,439.4374,439.1458,439.4082,17562.0
2023-07-14 13:30:00,452.14,452.3,452.07,452.29,16642.0,439.4277,439.5832,439.3596,439.5735,16642.0
2023-07-14 13:35:00,452.32,452.44,452.25,452.44,19688.0,439.6026,439.7192,439.5346,439.7192,19688.0
2023-07-14 13:40:00,452.42,452.43,452.24,452.24,13920.0,439.6998,439.7095,439.5249,439.5249,13920.0
2023-07-14 13:45:00,452.21,452.52,452.2,452.49,12014.0,439.4957,439.797,439.486,439.7678,12014.0
2023-07-14 13:50:00,452.48,452.5,452.36,452.44,10402.0,439.7581,439.7775,439.6415,439.7192,10402.0
2023-07-14 13:55:00,452.49,452.49,452.17,452.23,19177.0,439.7678,439.7678,439.4568,439.5151,19177.0
2023-07-14 14:00:00,452.24,452.55,452.23,452.47,12901.0,439.5249,439.8261,439.5151,439.7484,12901.0
2023-07-14 14:05:00,452.47,452.59,452.41,452.54,18133.0,439.7484,439.865,439.6901,439.8164,18133.0
2023-07-14 14:10:00,452.54,452.58,452.46,452.57,154329.0,439.8164,439.8553,439.7387,439.8456,154329.0
2023-07-14 14:15:00,452.57,452.64,452.41,452.52,12281.0,439.8456,439.9136,439.6901,439.797,12281.0
2023-07-14 14:20:00,452.53,452.56,452.07,452.18,25893.0,439.8067,439.8359,439.3596,439.4665,25893.0
2023-07-14 14:25:00,452.15,452.18,451.92,451.96,27684.0,439.4374,439.4665,439.2139,439.2527,27684.0
2023-07-14 14:30:00,451.97,452.12,451.85,451.9,22121.0,439.2624,439.4082,439.1458,439.1944,22121.0
2023-07-14 14:35:00,451.88,451.88,451.61,451.77,16196.0,439.175,439.175,438.9126,439.0681,16196.0
2023-07-14 14:40:00,451.74,451.96,451.73,451.77,16400.0,439.0389,439.2527,439.0292,439.0681,16400.0
2023-07-14 14:45:00,451.79,451.86,451.68,451.86,18944.0,439.0875,439.1555,438.9806,439.1555,18944.0
2023-07-14 14:50:00,451.84,452.17,451.8,452.08,15322.0,439.1361,439.4568,439.0972,439.3694,15322.0
2023-07-14 14:55:00,452.06,452.13,451.58,451.66,14211.0,439.3499,439.418,438.8834,438.9612,14211.0
2023-07-14 15:00:00,451.64,451.64,451.04,451.23,62232.0,438.9417,438.9417,438.3586,438.5433,62232.0
2023-07-14 15:05:00,451.25,451.48,451.02,451.48,33445.0,438.5627,438.7862,438.3392,438.7862,33445.0
2023-07-14 15:10:00,451.48,451.65,451.31,451.63,29138.0,438.7862,438.9514,438.621,438.932,29138.0
2023-07-14 15:15:00,451.63,451.92,451.63,451.74,28930.0,438.932,439.2139,438.932,439.0389,28930.0
2023-07-14 15:20:00,451.76,451.78,451.39,451.46,23519.0,439.0584,439.0778,438.6988,438.7668,23519.0
2023-07-14 15:25:00,451.43,451.54,451.3,451.46,19672.0,438.7376,438.8445,438.6113,438.7668,19672.0
2023-07-14 15:30:00,451.5,451.56,451.34,451.53,28719.0,438.8057,438.864,438.6502,438.8348,28719.0
2023-07-14 15:35:00,451.49,451.5,451.29,451.46,31204.0,438.7959,438.8057,438.6016,438.7668,31204.0
2023-07-14 15:40:00,451.46,451.52,451.28,451.3,32008.0,438.7668,438.8251,438.5918,438.6113,32008.0
2023-07-14 15:45:00,451.3,451.46,450.99,451.09,35789.0,438.6113,438.7668,438.31,438.4072,35789.0
2023-07-14 15:50:00,451.04,451.6,450.97,451.37,48827.0,438.3586,438.9029,438.2906,438.6793,48827.0
2023-07-14 15:55:00,451.37,451.73,451.02,451.67,150352.0,438.6793,439.0292,438.3392,438.9709,150352.0
2023-07-17 09:30:00,451.46,452.15,451.45,451.76,129140.0,438.7668,439.4374,438.7571,439.0584,129140.0
2023-07-17 09:35:00,451.75,452.08,451.66,451.96,37253.0,439.0486,439.3694,438.9612,439.2527,37253.0
2023-07-17 09:40:00,451.88,451.98,451.61,451.69,31136.0,439.175,439.2722,438.9126,438.9903,31136.0
2023-07-17 09:45:00,451.7,451.85,451.51,451.68,41501.0,439.0,439.1458,438.8154,438.9806,41501.0
2023-07-17 09:50:00,451.67,451.89,451.58,451.82,30198.0,438.9709,439.1847,438.8834,439.1167,30198.0
2023-07-17 09:55:00,451.82,452.02,451.77,451.98,27472.0,439.1167,439.311,439.0681,439.2722,27472.0
2023-07-17 10:00:00,452.02,452.28,451.99,452.27,18636.0,439.311,439.5637,439.2819,439.554,18636.0
2023-07-17 10:05:00,452.26,452.44,452.07,452.37,28572.0,439.5443,439.7192,439.3596,439.6512,28572.0
2023-07-17 10:10:00,452.36,452.36,452.05,452.3,21761.0,439.6415,439.6415,439.3402,439.5832,21761.0
2023-07-17 10:15:00,452.25,452.36,452.16,452.24,15150.0,439.5346,439.6415,439.4471,439.5249,15150.0
2023-07-17 10:20:00,452.26,452.41,452.26,452.41,11350.0,439.5443,439.6901,439.5443,439.6901,11350.0
2023-07-17 10:25:00,452.39,452.41,452.12,452.23,20368.0,439.6706,439.6901,439.4082,439.5151,20368.0
2023-07-17 10:30:00,452.24,452.28,452.15,452.2,10833.0,439.5249,439.5637,439.4374,439.486,10833.0
2023-07-17 10:35:00,452.2,452.34,452.06,452.08,18611.0,439.486,439.622,439.3499,439.3694,18611.0
2023-07-17 10:40:00,452.15,452.31,452.09,452.27,11778.0,439.4374,439.5929,439.3791,439.554,11778.0
2023-07-17 10:45:00,452.26,452.51,452.23,452.45,10693.0,439.5443,439.7873,439.5151,439.729,10693.0
2023-07-17 10:50:00,452.38,452.45,452.28,452.4,8898.0,439.6609,439.729,439.5637,439.6804,8898.0
2023-07-17 10:55:00,452.38,452.4,452.14,452.32,14884.0,439.6609,439.6804,439.4277,439.6026,14884.0
2023-07-17 11:00:00,452.36,452.41,452.2,452.28,15071.0,439.6415,439.6901,439.486,439.5637,15071.0
2023-07-17 11:05:00,452.26,452.43,452.26,452.41,20336.0,439.5443,439.7095,439.5443,439.6901,20336.0
2023-07-17 11:10:00,452.41,452.57,452.14,452.56,17704.0,439.6901,439.8456,439.4277,439.8359,17704.0
2023-07-17 11:15:00,452.52,452.57,452.41,452.5,41864.0,439.797,439.8456,439.6901,439.7775,41864.0
2023-07-17 11:20:00,452.54,452.6,452.48,452.57,12031.0,439.8164,439.8747,439.7581,439.8456,12031.0
2023-07-17 11:25:00,452.63,452.81,452.58,452.78,18567.0,439.9039,440.0788,439.8553,440.0497,18567.0
2023-07-17 11:30:00,452.76,452.85,452.69,452.83,20034.0,440.0302,440.1177,439.9622,440.0983,20034.0
2023-07-17 11:35:00,452.83,452.98,452.82,452.87,15398.0,440.0983,440.2441,440.0886,440.1371,15398.0
2023-07-17 11:40:00,452.89,453.0,452.87,452.97,15380.0,440.1566,440.2635,440.1371,440.2343,15380.0
2023-07-17 11:45:00,452.97,453.02,452.92,452.99,21917.0,440.2343,440.2829,440.1857,440.2538,21917.0
2023-07-17 11:50:00,452.98,453.09,452.79,452.85,31776.0,440.2441,440.351,440.0594,440.1177,31776.0
2023-07-17 11:55:00,452.82,453.13,452.82,453.05,23452.0,440.0886,440.3898,440.0886,440.3121,23452.0
2023-07-17 12:00:00,453.08,453.12,452.86,452.86,22038.0,440.3412,440.3801,440.1274,440.1274,22038.0
2023-07-17 12:05:00,452.87,453.01,452.86,452.94,24378.0,440.1371,440.2732,440.1274,440.2052,24378.0
2023-07-17 12:10:00,452.92,453.05,452.92,452.96,13282.0,440.1857,440.3121,440.1857,440.2246,13282.0
2023-07-17 12:15:00,452.94,452.97,452.72,452.75,16921.0,440.2052,440.2343,439.9914,440.0205,16921.0
2023-07-17 12:20:00,452.74,452.89,452.64,452.77,259392.0,440.0108,440.1566,439.9136,440.04,259392.0
2023-07-17 12:25:00,452.75,452.8,452.61,452.64,33129.0,440.0205,440.0691,439.8845,439.9136,33129.0
2023-07-17 12:30:00,452.64,452.65,452.5,452.54,21520.0,439.9136,439.9233,439.7775,439.8164,21520.0
2023-07-17 12:35:00,452.55,452.64,452.44,452.6,28902.0,439.8261,439.9136,439.7192,439.8747,28902.0
2023-07-17 12:40:00,452.62,452.79,452.6,452.72,27412.0,439.8942,440.0594,439.8747,439.9914,27412.0
2023-07-17 12:45:00,452.74,452.8,452.69,452.8,29676.0,440.0108,440.0691,439.9622,440.0691,29676.0
2023-07-17 12:50:00,452.79,452.97,452.76,452.95,20898.0,440.0594,440.2343,440.0302,440.2149,20898.0
2023-07-17 12:55:00,452.95,453.01,452.89,453.0,44434.0,440.2149,440.2732,440.1566,440.2635,44434.0
2023-07-17 13:00:00,452.99,453.01,452.88,452.97,23797.0,440.2538,440.2732,440.1469,440.2343,23797.0
2023-07-17 13:05:00,452.97,453.08,452.74,452.79,130311.0,440.2343,440.3412,440.0108,440.0594,130311.0
2023-07-17 13:10:00,452.81,453.0,452.77,452.93,56001.0,440.0788,440.2635,440.04,440.1955,56001.0
2023-07-17 13:15:00,452.94,452.97,452.87,452.9,17134.0,440.2052,440.2343,440.1371,440.1663,17134.0
2023-07-17 13:20:00,452.86,452.88,452.7,452.7,27947.0,440.1274,440.1469,439.9719,439.9719,27947.0
2023-07-17 13:25:00,452.69,452.85,452.67,452.85,18796.0,439.9622,440.1177,439.9428,440.1177,18796.0
2023-07-17 13:30:00,452.89,452.95,452.87,452.94,24041.0,440.1566,440.2149,440.1371,440.2052,24041.0
2023-07-17 13:35:00,452.94,452.95,452.82,452.82,20146.0,440.2052,440.2149,440.0886,440.0886,20146.0
2023-07-17 13:40:00,452.82,453.04,452.82,453.01,25321.0,440.0886,440.3024,440.0886,440.2732,25321.0
2023-07-17 13:45:00,453.03,453.24,453.0,453.21,14322.0,440.2926,440.4967,440.2635,440.4676,14322.0
2023-07-17 13:50:00,453.22,453.25,453.05,453.09,26436.0,440.4773,440.5065,440.3121,440.351,26436.0
2023-07-17 13:55:00,453.07,453.21,453.03,453.2,22509.0,440.3315,440.4676,440.2926,440.4579,22509.0
2023-07-17 14:00:00,453.18,453.23,453.09,453.13,10550.0,440.4384,440.487,440.351,440.3898,10550.0
2023-07-17 14:05:00,453.13,453.17,453.04,453.15,20324.0,440.3898,440.4287,440.3024,440.4093,20324.0
2023-07-17 14:10:00,453.14,453.26,453.11,453.23,35493.0,440.3996,440.5162,440.3704,440.487,35493.0
2023-07-17 14:15:00,453.22,453.3,453.2,453.21,25342.0,440.4773,440.5551,440.4579,440.4676,25342.0
2023-07-17 14:20:00,453.21,453.51,453.2,453.51,23212.0,440.4676,440.7592,440.4579,440.7592,23212.0
2023-07-17 14:25:00,453.5,453.5,453.31,453.42,33151.0,440.7494,440.7494,440.5648,440.6717,33151.0
2023-07-17 14:30:00,453.43,453.47,453.24,453.29,12323.0,440.6814,440.7203,440.4967,440.5453,12323.0
2023-07-17 14:35:00,453.29,453.31,453.07,453.1,18423.0,440.5453,440.5648,440.3315,440.3607,18423.0
2023-07-17 14:40:00,453.09,453.21,453.09,453.21,14682.0,440.351,440.4676,440.351,440.4676,14682.0
2023-07-17 14:45:00,453.24,453.25,453.16,453.22,22583.0,440.4967,440.5065,440.419,440.4773,22583.0
2023-07-17 14:50:00,453.23,453.37,453.17,453.35,19809.0,440.487,440.6231,440.4287,440.6036,19809.0
2023-07-17 14:55:00,453.35,453.42,453.25,453.29,36688.0,440.6036,440.6717,440.5065,440.5453,36688.0
2023-07-17 15:00:00,453.31,453.53,453.28,453.53,38664.0,440.5648,440.7786,440.5356,440.7786,38664.0
2023-07-17 15:05:00,453.52,453.53,453.41,453.43,28356.0,440.7689,440.7786,440.662,440.6814,28356.0
2023-07-17 15:10:00,453.44,453.62,453.43,453.59,26754.0,440.6911,440.8661,440.6814,440.8369,26754.0
2023-07-17 15:15:00,453.58,454.33,453.52,454.18,79106.0,440.8272,441.5561,440.7689,441.4103,79106.0
2023-07-17 15:20:00,454.19,454.32,453.76,453.99,90502.0,441.42,441.5464,441.0021,441.2257,90502.0
2023-07-17 15:25:00,453.99,454.07,453.82,453.97,52253.0,441.2257,441.3034,441.0604,441.2062,52253.0
2023-07-17 15:30:00,453.94,453.94,453.61,453.69,45750.0,441.1771,441.1771,440.8563,440.9341,45750.0
2023-07-17 15:35:00,453.68,453.86,453.63,453.79,32190.0,440.9244,441.0993,440.8758,441.0313,32190.0
2023-07-17 15:40:00,453.78,453.9,453.68,453.73,46958.0,441.0216,441.1382,440.9244,440.973,46958.0
2023-07-17 15:45:00,453.7,453.92,453.63,453.72,43237.0,440.9438,441.1576,440.8758,440.9632,43237.0
2023-07-17 15:50:00,453.69,453.83,453.3,453.68,160205.0,440.9341,441.0702,440.5551,440.9244,160205.0
2023-07-17 15:55:00,453.63,453.68,453.01,453.28,215543.0,440.8758,440.9244,440.2732,440.5356,215543.0
2023-07-18 09:30:00,452.9,452.92,452.44,452.79,111419.0,440.1663,440.1857,439.7192,440.0594,111419.0
2023-07-18 09:35:00,452.79,453.13,452.67,452.91,37766.0,440.0594,440.3898,439.9428,440.176,37766.0
2023-07-18 09:40:00,452.93,453.55,452.92,453.43,48896.0,440.1955,440.798,440.1857,440.6814,48896.0
2023-07-18 09:45:00,453.42,453.73,453.42,453.55,23608.0,440.6717,440.973,440.6717,440.798,23608.0
2023-07-18 09:50:00,453.6,453.6,453.21,453.48,39990.0,440.8466,440.8466,440.4676,440.73,39990.0
2023-07-18 09:55:00,453.49,454.02,453.48,453.88,19370.0,440.7397,441.2548,440.73,441.1187,19370.0
2023-07-18 10:00:00,453.98,454.14,453.93,454.08,17513.0,441.2159,441.3714,441.1673,441.3131,17513.0
2023-07-18 10:05:00,454.08,454.22,454.0,454.12,31074.0,441.3131,441.4492,441.2354,441.352,31074.0
2023-07-18 10:10:00,454.16,454.2,453.97,454.09,377134.0,441.3909,441.4298,441.2062,441.3228,377134.0
2023-07-18 10:15:00,454.07,454.17,453.97,454.02,114132.0,441.3034,441.4006,441.2062,441.2548,114132.0
2023-07-18 10:20:00,454.05,454.14,453.92,454.06,44085.0,441.284,441.3714,441.1576,441.2937,44085.0
2023-07-18 10:25:00,454.04,454.08,453.86,454.04,69574.0,441.2742,441.3131,441.0993,441.2742,69574.0
2023-07-18 10:30:00,454.03,454.08,453.75,453.92,20755.0,441.2645,441.3131,440.9924,441.1576,20755.0
2023-07-18 10:35:00,453.92,454.14,453.92,454.11,25532.0,441.1576,441.3714,441.1576,441.3423,25532.0
2023-07-18 10:40:00,454.15,454.35,454.15,454.32,31652.0,441.3812,441.5755,441.3812,441.5464,31652.0
2023-07-18 10:45:00,454.31,454.68,454.3,454.67,16614.0,441.5367,441.8963,441.5269,441.8865,16614.0
2023-07-18 10:50:00,454.68,454.7,454.48,454.54,16361.0,441.8963,441.9157,441.7019,441.7602,16361.0
2023-07-18 10:55:00,454.53,454.66,454.44,454.66,21502.0,441.7505,441.8768,441.663,441.8768,21502.0
2023-07-18 11:00:00,454.67,454.93,454.67,454.93,19607.0,441.8865,442.1392,441.8865,442.1392,19607.0
2023-07-18 11:05:00,454.91,455.0,454.83,454.93,36242.0,442.1198,442.2073,442.042,442.1392,36242.0
2023-07-18 11:10:00,454.93,455.09,454.85,454.88,40171.0,442.1392,442.2947,442.0615,442.0906,40171.0
2023-07-18 11:15:00,454.9,454.96,454.78,454.91,27978.0,442.1101,442.1684,441.9934,442.1198,27978.0
2023-07-18 11:20:00,454.92,454.93,454.84,454.9,15753.0,442.1295,442.1392,442.0518,442.1101,15753.0
2023-07-18 11:25:00,454.88,454.94,454.69,454.7,74375.0,442.0906,442.1489,441.906,441.9157,74375.0
2023-07-18 11:30:00,454.72,454.72,454.47,454.62,42727.0,441.9351,441.9351,441.6922,441.8379,42727.0
2023-07-18 11:35:00,454.59,454.89,454.58,454.87,37125.0,441.8088,442.1004,441.7991,442.0809,37125.0
2023-07-18 11:40:00,454.86,455.11,454.82,454.97,27207.0,442.0712,442.3142,442.0323,442.1781,27207.0
2023-07-18 11:45:00,454.97,455.66,454.97,455.64,33864.0,442.1781,442.8487,442.1781,442.8293,33864.0
2023-07-18 11:50:00,455.65,455.77,455.41,455.52,47535.0,442.839,442.9556,442.6057,442.7126,47535.0
2023-07-18 11:55:00,455.57,455.61,455.47,455.61,32613.0,442.7612,442.8001,442.664,442.8001,32613.0
2023-07-18 12:00:00,455.56,455.65,455.4,455.43,15112.0,442.7515,442.839,442.596,442.6252,15112.0
2023-07-18 12:05:00,455.5,455.52,455.26,455.45,11842.0,442.6932,442.7126,442.4599,442.6446,11842.0
2023-07-18 12:10:00,455.41,455.41,455.22,455.26,42440.0,442.6057,442.6057,442.4211,442.4599,42440.0
2023-07-18 12:15:00,455.28,455.41,455.26,455.4,70876.0,442.4794,442.6057,442.4599,442.596,70876.0
2023-07-18 12:20:00,455.4,455.44,454.84,454.85,129627.0,442.596,442.6349,442.0518,442.0615,129627.0
2023-07-18 12:25:00,454.85,455.38,454.85,455.37,26435.0,442.0615,442.5766,442.0615,442.5669,26435.0
2023-07-18 12:30:00,455.37,455.42,455.22,455.41,53335.0,442.5669,442.6154,442.4211,442.6057,53335.0
2023-07-18 12:35:00,455.38,455.52,455.34,455.46,22567.0,442.5766,442.7126,442.5377,442.6543,22567.0
2023-07-18 12:40:00,455.44,455.53,455.3,455.36,22017.0,442.6349,442.7224,442.4988,442.5571,22017.0
2023-07-18 12:45:00,455.43,455.44,455.22,455.34,10265.0,442.6252,442.6349,442.4211,442.5377,10265.0
2023-07-18 12:50:00,455.36,455.4,455.23,455.29,9041.0,442.5571,442.596,442.4308,442.4891,9041.0
2023-07-18 12:55:00,455.29,455.33,455.18,455.23,12599.0,442.4891,442.528,442.3822,442.4308,12599.0
2023-07-18 13:00:00,455.23,455.46,455.23,455.42,13117.0,442.4308,442.6543,442.4308,442.6154,13117.0
2023-07-18 13:05:00,455.43,455.6,455.43,455.58,21718.0,442.6252,442.7904,442.6252,442.771,21718.0
2023-07-18 13:10:00,455.57,455.71,455.57,455.67,14235.0,442.7612,442.8973,442.7612,442.8584,14235.0
2023-07-18 13:15:00,455.7,455.8,455.57,455.57,33632.0,442.8876,442.9848,442.7612,442.7612,33632.0
2023-07-18 13:20:00,455.6,455.62,455.41,455.48,8273.0,442.7904,442.8098,442.6057,442.6738,8273.0
2023-07-18 13:25:00,455.51,455.59,455.46,455.55,14975.0,442.7029,442.7807,442.6543,442.7418,14975.0
2023-07-18 13:30:00,455.61,455.7,455.53,455.68,16133.0,442.8001,442.8876,442.7224,442.8681,16133.0
2023-07-18 13:35:00,455.63,455.66,455.55,455.66,8248.0,442.8195,442.8487,442.7418,442.8487,8248.0
2023-07-18 13:40:00,455.71,455.82,455.67,455.7,21125.0,442.8973,443.0042,442.8584,442.8876,21125.0
2023-07-18 13:45:00,455.65,455.83,455.6,455.82,10051.0,442.839,443.0139,442.7904,443.0042,10051.0
2023-07-18 13:50:00,455.8,455.85,455.71,455.85,12527.0,442.9848,443.0334,442.8973,443.0334,12527.0
2023-07-18 13:55:00,455.83,455.91,455.78,455.87,17592.0,443.0139,443.0917,442.9653,443.0528,17592.0
2023-07-18 14:00:00,455.86,456.09,455.85,456.05,10959.0,443.0431,443.2666,443.0334,443.2277,10959.0
2023-07-18 14:05:00,456.1,456.26,456.08,456.2,17480.0,443.2763,443.4318,443.2569,443.3735,17480.0
2023-07-18 14:10:00,456.24,456.32,456.2,456.32,183941.0,443.4124,443.4901,443.3735,443.4901,183941.0
2023-07-18 14:15:00,456.33,456.35,456.22,456.29,15286.0,443.4999,443.5193,443.393,443.461,15286.0
2023-07-18 14:20:00,456.3,456.68,456.26,456.54,33869.0,443.4707,443.84,443.4318,443.704,33869.0
2023-07-18 14:25:00,456.55,456.72,456.4,456.72,19858.0,443.7137,443.8789,443.5679,443.8789,19858.0
2023-07-18 14:30:00,456.72,456.82,456.47,456.49,93935.0,443.8789,443.9761,443.6359,443.6554,93935.0
2023-07-18 14:35:00,456.44,456.48,456.3,456.34,144589.0,443.6068,443.6456,443.4707,443.5096,144589.0
2023-07-18 14:40:00,456.33,456.49,456.19,456.48,11157.0,443.4999,443.6554,443.3638,443.6456,11157.0
2023-07-18 14:45:00,456.48,456.77,456.47,456.72,9369.0,443.6456,443.9275,443.6359,443.8789,9369.0
2023-07-18 14:50:00,456.74,456.74,456.57,456.61,22410.0,443.8983,443.8983,443.7331,443.772,22410.0
2023-07-18 14:55:00,456.58,456.65,456.56,456.57,45777.0,443.7428,443.8109,443.7234,443.7331,45777.0
2023-07-18 15:00:00,456.57,456.6,456.24,456.58,24228.0,443.7331,443.7623,443.4124,443.7428,24228.0
2023-07-18 15:05:00,456.57,456.72,456.57,456.66,14232.0,443.7331,443.8789,443.7331,443.8206,14232.0
2023-07-18 15:10:00,456.67,457.06,456.65,457.02,36097.0,443.8303,444.2093,443.8109,444.1705,36097.0
2023-07-18 15:15:00,457.02,457.25,456.97,457.04,32013.0,444.1705,444.394,444.1219,444.1899,32013.0
2023-07-18 15:20:00,457.06,457.14,456.84,457.14,42561.0,444.2093,444.2871,443.9955,444.2871,42561.0
2023-07-18 15:25:00,457.11,457.11,456.89,456.91,87549.0,444.2579,444.2579,444.0441,444.0636,87549.0
2023-07-18 15:30:00,456.9,456.96,456.61,456.79,32426.0,444.0538,444.1122,443.772,443.9469,32426.0
2023-07-18 15:35:00,456.8,456.88,456.67,456.84,68976.0,443.9566,444.0344,443.8303,443.9955,68976.0
2023-07-18 15:40:00,456.85,456.99,456.84,456.89,20793.0,444.0052,444.1413,443.9955,444.0441,20793.0
2023-07-18 15:45:00,456.86,457.22,456.76,457.06,37773.0,444.015,444.3648,443.9178,444.2093,37773.0
2023-07-18 15:50:00,457.03,457.29,456.7,456.9,122735.0,444.1802,444.4329,443.8595,444.0538,122735.0
2023-07-18 15:55:00,456.87,456.87,456.51,456.6,187684.0,444.0247,444.0247,443.6748,443.7623,187684.0
2023-07-19 09:30:00,457.45,458.22,457.44,457.87,83638.0,444.5884,445.3367,444.5787,444.9966,83638.0
2023-07-19 09:35:00,457.99,458.45,457.95,458.45,29438.0,445.1132,445.5603,445.0743,445.5603,29438.0
2023-07-19 09:40:00,458.47,458.52,458.26,458.29,22808.0,445.5797,445.6283,445.3756,445.4048,22808.0
2023-07-19 09:45:00,458.34,458.34,458.07,458.25,27738.0,445.4534,445.4534,445.1909,445.3659,27738.0
2023-07-19 09:50:00,458.26,458.33,458.06,458.25,51054.0,445.3756,445.4436,445.1812,445.3659,51054.0
2023-07-19 09:55:00,458.25,458.5,458.18,458.48,22698.0,445.3659,445.6089,445.2978,445.5894,22698.0
2023-07-19 10:00:00,458.51,458.55,458.31,458.5,16724.0,445.6186,445.6574,445.4242,445.6089,16724.0
2023-07-19 10:05:00,458.5,458.65,458.38,458.52,19142.0,445.6089,445.7546,445.4922,445.6283,19142.0
2023-07-19 10:10:00,458.55,458.74,458.45,458.46,10923.0,445.6574,445.8421,445.5603,445.57,10923.0
2023-07-19 10:15:00,458.44,458.57,458.23,458.56,14190.0,445.5505,445.6769,445.3464,445.6672,14190.0
2023-07-19 10:20:00,458.63,458.75,458.51,458.75,14727.0,445.7352,445.8518,445.6186,445.8518,14727.0
2023-07-19 10:25:00,458.71,458.74,458.22,458.24,17290.0,445.8129,445.8421,445.3367,445.3562,17290.0
2023-07-19 10:30:00,458.23,458.35,458.06,458.15,17199.0,445.3464,445.4631,445.1812,445.2687,17199.0
2023-07-19 10:35:00,458.14,458.21,457.98,458.17,16875.0,445.259,445.327,445.1035,445.2881,16875.0
2023-07-19 10:40:00,458.15,458.51,458.12,458.44,9937.0,445.2687,445.6186,445.2395,445.5505,9937.0
2023-07-19 10:45:00,458.47,458.56,458.19,458.25,40660.0,445.5797,445.6672,445.3076,445.3659,40660.0
2023-07-19 10:50:00,458.28,458.54,457.6,457.67,34831.0,445.395,445.6477,444.7342,444.8022,34831.0
2023-07-19 10:55:00,457.68,457.85,457.03,457.68,66431.0,444.8119,444.9771,444.1802,444.8119,66431.0
2023-07-19 11:00:00,457.72,457.88,457.52,457.65,39243.0,444.8508,445.0063,444.6564,444.7828,39243.0
2023-07-19 11:05:00,457.72,457.94,457.69,457.82,24271.0,444.8508,445.0646,444.8216,444.948,24271.0
2023-07-19 11:10:00,457.85,458.21,457.8,458.21,22673.0,444.9771,445.327,444.9285,445.327,22673.0
2023-07-19 11:15:00,458.2,458.39,458.11,458.26,16616.0,445.3173,445.5019,445.2298,445.3756,16616.0
2023-07-19 11:20:00,458.27,458.27,457.76,457.84,144443.0,445.3853,445.3853,444.8897,444.9674,144443.0
2023-07-19 11:25:00,457.84,458.23,457.84,458.16,12071.0,444.9674,445.3464,444.9674,445.2784,12071.0
2023-07-19 11:30:00,458.21,458.49,458.18,458.47,21757.0,445.327,445.5991,445.2978,445.5797,21757.0
2023-07-19 11:35:00,458.45,458.45,458.22,458.24,35902.0,445.5603,445.5603,445.3367,445.3562,35902.0
2023-07-19 11:40:00,458.25,458.33,458.15,458.32,22518.0,445.3659,445.4436,445.2687,445.4339,22518.0
2023-07-19 11:45:00,458.32,458.42,458.26,458.32,25229.0,445.4339,445.5311,445.3756,445.4339,25229.0
2023-07-19 11:50:00,458.33,458.5,458.23,458.49,17723.0,445.4436,445.6089,445.3464,445.5991,17723.0
2023-07-19 11:55:00,458.51,458.57,458.26,458.4,33504.0,445.6186,445.6769,445.3756,445.5117,33504.0
2023-07-19 12:00:00,458.43,458.82,458.38,458.38,34561.0,445.5408,445.9199,445.4922,445.4922,34561.0
2023-07-19 12:05:00,458.46,458.71,458.35,458.53,46081.0,445.57,445.8129,445.4631,445.638,46081.0
2023-07-19 12:10:00,458.57,458.7,458.37,458.51,32153.0,445.6769,445.8032,445.4825,445.6186,32153.0
2023-07-19 12:15:00,458.48,458.48,458.19,458.3,124422.0,445.5894,445.5894,445.3076,445.4145,124422.0
2023-07-19 12:20:00,458.33,458.35,457.82,457.95,37795.0,445.4436,445.4631,444.948,445.0743,37795.0
2023-07-19 12:25:00,457.93,457.96,457.57,457.8,13908.0,445.0549,445.084,444.705,444.9285,13908.0
2023-07-19 12:30:00,457.75,457.75,457.17,457.73,11861.0,444.8799,444.8799,444.3162,444.8605,11861.0
2023-07-19 12:35:00,457.73,457.74,457.28,457.35,17112.0,444.8605,444.8702,444.4232,444.4912,17112.0
2023-07-19 12:40:00,457.31,457.56,457.22,457.54,19998.0,444.4523,444.6953,444.3648,444.6758,19998.0
2023-07-19 12:45:00,457.51,457.66,457.39,457.48,20113.0,444.6467,444.7925,444.5301,444.6175,20113.0
2023-07-19 12:50:00,457.46,457.79,457.43,457.69,19831.0,444.5981,444.9188,444.5689,444.8216,19831.0
2023-07-19 12:55:00,457.71,457.78,457.57,457.78,7272.0,444.8411,444.9091,444.705,444.9091,7272.0
2023-07-19 13:00:00,457.79,457.81,457.52,457.53,18050.0,444.9188,444.9383,444.6564,444.6661,18050.0
2023-07-19 13:05:00,457.46,457.49,457.11,457.29,12769.0,444.5981,444.6272,444.2579,444.4329,12769.0
2023-07-19 13:10:00,457.29,457.76,457.27,457.72,15898.0,444.4329,444.8897,444.4134,444.8508,15898.0
2023-07-19 13:15:00,457.72,457.72,457.51,457.56,10974.0,444.8508,444.8508,444.6467,444.6953,10974.0
2023-07-19 13:20:00,457.55,457.67,457.47,457.61,11940.0,444.6856,444.8022,444.6078,444.7439,11940.0
2023-07-19 13:25:00,457.63,457.64,457.36,457.57,12879.0,444.7633,444.773,444.5009,444.705,12879.0
2023-07-19 13:30:00,457.5,457.65,457.38,457.38,17610.0,444.637,444.7828,444.5203,444.5203,17610.0
2023-07-19 13:35:00,457.33,457.41,457.2,457.32,13410.0,444.4717,444.5495,444.3454,444.462,13410.0
2023-07-19 13:40:00,457.25,457.72,457.23,457.59,25324.0,444.394,444.8508,444.3746,444.7244,25324.0
2023-07-19 13:45:00,457.59,457.75,457.57,457.61,11255.0,444.7244,444.8799,444.705,444.7439,11255.0
2023-07-19 13:50:00,457.62,457.66,457.46,457.59,34871.0,444.7536,444.7925,444.5981,444.7244,34871.0
2023-07-19 13:55:00,457.53,457.58,457.41,457.46,34252.0,444.6661,444.7147,444.5495,444.5981,34252.0
2023-07-19 14:00:00,457.5,457.59,457.37,457.46,45368.0,444.637,444.7244,444.5106,444.5981,45368.0
2023-07-19 14:05:00,457.42,457.46,456.86,456.9,34428.0,444.5592,444.5981,444.015,444.0538,34428.0
2023-07-19 14:10:00,456.88,457.12,456.84,456.99,23897.0,444.0344,444.2677,443.9955,444.1413,23897.0
2023-07-19 14:15:00,457.02,457.04,456.83,456.88,12961.0,444.1705,444.1899,443.9858,444.0344,12961.0
2023-07-19 14:20:00,456.88,457.0,456.79,456.87,21374.0,444.0344,444.151,443.9469,444.0247,21374.0
2023-07-19 14:25:00,456.89,457.18,456.88,457.1,16304.0,444.0441,444.326,444.0344,444.2482,16304.0
2023-07-19 14:30:00,457.11,457.61,457.11,457.54,28841.0,444.2579,444.7439,444.2579,444.6758,28841.0
2023-07-19 14:35:00,457.55,457.6,457.47,457.54,17756.0,444.6856,444.7342,444.6078,444.6758,17756.0
2023-07-19 14:40:00,457.56,457.87,457.53,457.74,32436.0,444.6953,444.9966,444.6661,444.8702,32436.0
2023-07-19 14:45:00,457.74,457.79,457.56,457.64,26639.0,444.8702,444.9188,444.6953,444.773,26639.0
2023-07-19 14:50:00,457.6,457.76,457.54,457.66,14618.0,444.7342,444.8897,444.6758,444.7925,14618.0
2023-07-19 14:55:00,457.67,457.84,457.62,457.8,19840.0,444.8022,444.9674,444.7536,444.9285,19840.0
2023-07-19 15:00:00,457.81,457.94,457.8,457.93,22098.0,444.9383,445.0646,444.9285,445.0549,22098.0
2023-07-19 15:05:00,457.94,458.18,457.91,458.08,26351.0,445.0646,445.2978,445.0354,445.2007,26351.0
2023-07-19 15:10:00,458.08,458.18,458.0,458.15,19601.0,445.2007,445.2978,445.1229,445.2687,19601.0
2023-07-19 15:15:00,458.2,458.33,458.16,458.33,18383.0,445.3173,445.4436,445.2784,445.4436,18383.0
2023-07-19 15:20:00,458.33,458.48,458.32,458.41,14952.0,445.4436,445.5894,445.4339,445.5214,14952.0
2023-07-19 15:25:00,458.43,458.47,458.24,458.27,21177.0,445.5408,445.5797,445.3562,445.3853,21177.0
2023-07-19 15:30:00,458.15,458.18,457.93,457.94,22840.0,445.2687,445.2978,445.0549,445.0646,22840.0
2023-07-19 15:35:00,457.87,457.98,457.6,457.82,22007.0,444.9966,445.1035,444.7342,444.948,22007.0
2023-07-19 15:40:00,457.87,458.01,457.79,457.92,12201.0,444.9966,445.1326,444.9188,445.0452,12201.0
2023-07-19 15:45:00,457.89,457.9,457.73,457.8,14321.0,445.016,445.0257,444.8605,444.9285,14321.0
2023-07-19 15:50:00,457.87,458.08,457.75,457.75,59635.0,444.9966,445.2007,444.8799,444.8799,59635.0
2023-07-19 15:55:00,457.75,457.85,457.45,457.5,156480.0,444.8799,444.9771,444.5884,444.637,156480.0
2023-07-20 09:30:00,456.58,457.42,456.48,457.23,134655.0,443.7428,444.5592,443.6456,444.3746,134655.0
2023-07-20 09:35:00,457.18,457.48,457.11,457.27,54028.0,444.326,444.6175,444.2579,444.4134,54028.0
2023-07-20 09:40:00,457.23,457.34,457.0,457.23,22883.0,444.3746,444.4815,444.151,444.3746,22883.0
2023-07-20 09:45:00,457.27,457.49,457.17,457.46,39658.0,444.4134,444.6272,444.3162,444.5981,39658.0
2023-07-20 09:50:00,457.44,457.49,457.17,457.34,58278.0,444.5787,444.6272,444.3162,444.4815,58278.0
2023-07-20 09:55:00,457.28,457.42,457.17,457.23,97297.0,444.4232,444.5592,444.3162,444.3746,97297.0
2023-07-20 10:00:00,457.29,457.35,456.79,456.83,68720.0,444.4329,444.4912,443.9469,443.9858,68720.0
2023-07-20 10:05:00,456.78,456.82,456.43,456.57,63847.0,443.9372,443.9761,443.5971,443.7331,63847.0
2023-07-20 10:10:00,456.55,456.75,456.34,456.43,51871.0,443.7137,443.9081,443.5096,443.5971,51871.0
2023-07-20 10:15:00,456.43,456.65,456.16,456.2,43154.0,443.5971,443.8109,443.3346,443.3735,43154.0
2023-07-20 10:20:00,456.18,456.18,455.79,455.86,73202.0,443.3541,443.3541,442.975,443.0431,73202.0
2023-07-20 10:25:00,455.9,455.95,455.63,455.82,40798.0,443.082,443.1305,442.8195,443.0042,40798.0
2023-07-20 10:30:00,455.8,455.81,455.4,455.49,33516.0,442.9848,442.9945,442.596,442.6835,33516.0
2023-07-20 10:35:00,455.43,455.68,455.3,455.3,47000.0,442.6252,442.8681,442.4988,442.4988,47000.0
2023-07-20 10:40:00,455.24,455.71,455.22,455.71,71794.0,442.4405,442.8973,442.4211,442.8973,71794.0
2023-07-20 10:45:00,455.68,455.98,455.62,455.84,45929.0,442.8681,443.1597,442.8098,443.0236,45929.0
2023-07-20 10:50:00,455.86,456.25,455.77,456.16,38859.0,443.0431,443.4221,442.9556,443.3346,38859.0
2023-07-20 10:55:00,456.14,456.19,455.94,456.07,28092.0,443.3152,443.3638,443.1208,443.2472,28092.0
2023-07-20 11:00:00,456.1,456.51,456.01,456.48,26501.0,443.2763,443.6748,443.1889,443.6456,26501.0
2023-07-20 11:05:00,456.48,456.56,456.3,456.32,74519.0,443.6456,443.7234,443.4707,443.4901,74519.0
2023-07-20 11:10:00,456.34,456.44,456.17,456.22,65522.0,443.5096,443.6068,443.3444,443.393,65522.0
2023-07-20 11:15:00,456.19,456.25,456.06,456.12,20607.0,443.3638,443.4221,443.2375,443.2958,20607.0
2023-07-20 11:20:00,456.14,456.21,455.85,455.89,64202.0,443.3152,443.3832,443.0334,443.0722,64202.0
2023-07-20 11:25:00,455.84,456.31,455.84,456.16,21210.0,443.0236,443.4804,443.0236,443.3346,21210.0
2023-07-20 11:30:00,456.13,456.46,456.13,456.36,57841.0,443.3055,443.6262,443.3055,443.529,57841.0
2023-07-20 11:35:00,456.37,456.78,456.25,456.73,103188.0,443.5387,443.9372,443.4221,443.8886,103188.0
2023-07-20 11:40:00,456.72,456.73,456.55,456.61,21044.0,443.8789,443.8886,443.7137,443.772,21044.0
2023-07-20 11:45:00,456.61,456.76,456.28,456.38,275963.0,443.772,443.9178,443.4513,443.5485,275963.0
2023-07-20 11:50:00,456.37,456.61,456.29,456.56,47177.0,443.5387,443.772,443.461,443.7234,47177.0
2023-07-20 11:55:00,456.47,456.53,456.26,456.46,63422.0,443.6359,443.6942,443.4318,443.6262,63422.0
2023-07-20 12:00:00,456.47,456.75,456.3,456.73,127357.0,443.6359,443.9081,443.4707,443.8886,127357.0
2023-07-20 12:05:00,456.74,456.88,456.65,456.87,11690.0,443.8983,444.0344,443.8109,444.0247,11690.0
2023-07-20 12:10:00,456.87,457.02,456.78,456.99,15812.0,444.0247,444.1705,443.9372,444.1413,15812.0
2023-07-20 12:15:00,456.99,457.19,456.81,456.81,35068.0,444.1413,444.3357,443.9664,443.9664,35068.0
2023-07-20 12:20:00,456.8,456.85,456.39,456.46,29339.0,443.9566,444.0052,443.5582,443.6262,29339.0
2023-07-20 12:25:00,456.45,456.52,456.27,456.27,87691.0,443.6165,443.6845,443.4416,443.4416,87691.0
2023-07-20 12:30:00,456.27,456.36,455.84,455.84,46580.0,443.4416,443.529,443.0236,443.0236,46580.0
2023-07-20 12:35:00,455.82,456.05,455.74,455.83,142334.0,443.0042,443.2277,442.9265,443.0139,142334.0
2023-07-20 12:40:00,455.81,456.16,455.78,456.03,11792.0,442.9945,443.3346,442.9653,443.2083,11792.0
2023-07-20 12:45:00,456.01,456.11,455.97,456.11,123071.0,443.1889,443.286,443.15,443.286,123071.0
2023-07-20 12:50:00,456.17,456.25,456.0,456.12,19474.0,443.3444,443.4221,443.1791,443.2958,19474.0
2023-07-20 12:55:00,456.08,456.08,455.83,455.88,36809.0,443.2569,443.2569,443.0139,443.0625,36809.0
2023-07-20 13:00:00,455.88,455.96,455.8,455.94,28004.0,443.0625,443.1403,442.9848,443.1208,28004.0
2023-07-20 13:05:00,455.91,456.03,455.74,455.75,25570.0,443.0917,443.2083,442.9265,442.9362,25570.0
2023-07-20 13:10:00,455.75,456.01,455.75,455.98,32980.0,442.9362,443.1889,442.9362,443.1597,32980.0
2023-07-20 13:15:00,455.95,455.98,455.63,455.76,29596.0,443.1305,443.1597,442.8195,442.9459,29596.0
2023-07-20 13:20:00,455.74,455.97,455.6,455.68,71828.0,442.9265,443.15,442.7904,442.8681,71828.0
2023-07-20 13:25:00,455.65,456.11,455.65,456.07,9714.0,442.839,443.286,442.839,443.2472,9714.0
2023-07-20 13:30:00,456.05,456.2,455.98,456.2,13866.0,443.2277,443.3735,443.1597,443.3735,13866.0
2023-07-20 13:35:00,456.2,456.2,455.71,455.71,46567.0,443.3735,443.3735,442.8973,442.8973,46567.0
2023-07-20 13:40:00,455.7,455.94,455.68,455.9,19344.0,442.8876,443.1208,442.8681,443.082,19344.0
2023-07-20 13:45:00,455.92,456.12,455.9,455.94,20615.0,443.1014,443.2958,443.082,443.1208,20615.0
2023-07-20 13:50:00,456.0,456.11,455.86,455.92,126148.0,443.1791,443.286,443.0431,443.1014,126148.0
2023-07-20 13:55:00,455.88,455.95,455.77,455.81,28751.0,443.0625,443.1305,442.9556,442.9945,28751.0
2023-07-20 14:00:00,455.79,455.83,455.56,455.68,52000.0,442.975,443.0139,442.7515,442.8681,52000.0
2023-07-20 14:05:00,455.71,455.89,455.65,455.81,28518.0,442.8973,443.0722,442.839,442.9945,28518.0
2023-07-20 14:10:00,455.76,455.77,455.48,455.5,57198.0,442.9459,442.9556,442.6738,442.6932,57198.0
2023-07-20 14:15:00,455.5,455.57,455.13,455.13,91584.0,442.6932,442.7612,442.3336,442.3336,91584.0
2023-07-20 14:20:00,455.14,455.26,454.9,455.1,100562.0,442.3433,442.4599,442.1101,442.3044,100562.0
2023-07-20 14:25:00,455.08,455.09,454.51,454.52,129712.0,442.285,442.2947,441.731,441.7408,129712.0
2023-07-20 14:30:00,454.5,454.93,454.5,454.86,41102.0,441.7213,442.1392,441.7213,442.0712,41102.0
2023-07-20 14:35:00,454.86,455.18,454.78,455.04,70492.0,442.0712,442.3822,441.9934,442.2461,70492.0
2023-07-20 14:40:00,455.03,455.09,454.77,454.85,58712.0,442.2364,442.2947,441.9837,442.0615,58712.0
2023-07-20 14:45:00,454.82,455.14,454.82,454.98,99372.0,442.0323,442.3433,442.0323,442.1878,99372.0
2023-07-20 14:50:00,454.98,455.14,454.9,455.05,124321.0,442.1878,442.3433,442.1101,442.2559,124321.0
2023-07-20 14:55:00,455.03,455.1,454.87,454.9,37998.0,442.2364,442.3044,442.0809,442.1101,37998.0
2023-07-20 15:00:00,454.92,455.14,454.67,454.69,63511.0,442.1295,442.3433,441.8865,441.906,63511.0
2023-07-20 15:05:00,454.71,454.81,454.63,454.67,60994.0,441.9254,442.0226,441.8477,441.8865,60994.0
2023-07-20 15:10:00,454.64,454.83,454.58,454.58,109772.0,441.8574,442.042,441.7991,441.7991,109772.0
2023-07-20 15:15:00,454.6,454.68,454.12,454.17,74217.0,441.8185,441.8963,441.352,441.4006,74217.0
2023-07-20 15:20:00,454.18,454.35,454.02,454.08,40531.0,441.4103,441.5755,441.2548,441.3131,40531.0
2023-07-20 15:25:00,454.11,454.12,453.86,453.93,154059.0,441.3423,441.352,441.0993,441.1673,154059.0
2023-07-20 15:30:00,453.96,454.53,453.96,454.31,49122.0,441.1965,441.7505,441.1965,441.5367,49122.0
2023-07-20 15:35:00,454.26,454.53,454.23,454.39,27327.0,441.4881,441.7505,441.4589,441.6144,27327.0
2023-07-20 15:40:00,454.43,454.67,454.41,454.49,49834.0,441.6533,441.8865,441.6338,441.7116,49834.0
2023-07-20 15:45:00,454.48,454.52,454.21,454.39,38443.0,441.7019,441.7408,441.4395,441.6144,38443.0
2023-07-20 15:50:00,454.42,454.77,454.37,454.58,50373.0,441.6436,441.9837,441.595,441.7991,50373.0
2023-07-20 15:55:00,454.58,454.83,454.4,454.58,195615.0,441.7991,442.042,441.6241,441.7991,195615.0
2023-07-21 09:30:00,456.33,456.51,455.85,456.22,103389.0,443.4999,443.6748,443.0334,443.393,103389.0
2023-07-21 09:35:00,456.22,456.44,456.02,456.15,48546.0,443.393,443.6068,443.1986,443.3249,48546.0
2023-07-21 09:40:00,456.16,456.2,455.77,455.85,47511.0,443.3346,443.3735,442.9556,443.0334,47511.0
2023-07-21 09:45:00,455.9,455.99,455.27,455.44,46631.0,443.082,443.1694,442.4697,442.6349,46631.0
2023-07-21 09:50:00,455.41,455.51,455.0,455.32,14736.0,442.6057,442.7029,442.2073,442.5183,14736.0
2023-07-21 09:55:00,455.31,455.47,455.17,455.23,10557.0,442.5085,442.664,442.3725,442.4308,10557.0
2023-07-21 10:00:00,455.23,455.36,454.63,455.08,74208.0,442.4308,442.5571,441.8477,442.285,74208.0
2023-07-21 10:05:00,455.03,455.37,454.96,455.31,28044.0,442.2364,442.5669,442.1684,442.5085,28044.0
2023-07-21 10:10:00,455.31,455.74,455.25,455.69,34426.0,442.5085,442.9265,442.4502,442.8779,34426.0
2023-07-21 10:15:00,455.68,455.98,455.65,455.94,14994.0,442.8681,443.1597,442.839,443.1208,14994.0
2023-07-21 10:20:00,455.93,455.93,455.16,455.22,29600.0,443.1111,443.1111,442.3628,442.4211,29600.0
2023-07-21 10:25:00,455.2,455.25,454.75,454.75,58184.0,442.4016,442.4502,441.9643,441.9643,58184.0
2023-07-21 10:30:00,454.72,455.24,454.72,455.05,16138.0,441.9351,442.4405,441.9351,442.2559,16138.0
2023-07-21 10:35:00,455.02,455.36,455.01,455.09,15747.0,442.2267,442.5571,442.217,442.2947,15747.0
2023-07-21 10:40:00,455.14,455.56,455.12,455.37,37260.0,442.3433,442.7515,442.3239,442.5669,37260.0
2023-07-21 10:45:00,455.38,455.88,455.37,455.8,31024.0,442.5766,443.0625,442.5669,442.9848,31024.0
2023-07-21 10:50:00,455.8,455.86,455.45,455.49,25502.0,442.9848,443.0431,442.6446,442.6835,25502.0
2023-07-21 10:55:00,455.5,455.55,455.32,455.52,71203.0,442.6932,442.7418,442.5183,442.7126,71203.0
2023-07-21 11:00:00,455.5,455.82,455.49,455.55,21471.0,442.6932,443.0042,442.6835,442.7418,21471.0
2023-07-21 11:05:00,455.56,456.17,455.56,456.09,21205.0,442.7515,443.3444,442.7515,443.2666,21205.0
2023-07-21 11:10:00,456.08,456.24,455.94,455.98,16168.0,443.2569,443.4124,443.1208,443.1597,16168.0
2023-07-21 11:15:00,456.01,456.2,455.93,456.11,17179.0,443.1889,443.3735,443.1111,443.286,17179.0
2023-07-21 11:20:00,456.08,456.17,456.02,456.08,15485.0,443.2569,443.3444,443.1986,443.2569,15485.0
2023-07-21 11:25:00,456.06,456.25,455.98,456.25,23895.0,443.2375,443.4221,443.1597,443.4221,23895.0
2023-07-21 11:30:00,456.26,456.44,456.03,456.03,23117.0,443.4318,443.6068,443.2083,443.2083,23117.0
2023-07-21 11:35:00,455.99,456.22,455.95,456.1,19905.0,443.1694,443.393,443.1305,443.2763,19905.0
2023-07-21 11:40:00,456.12,456.18,455.7,455.71,19268.0,443.2958,443.3541,442.8876,442.8973,19268.0
2023-07-21 11:45:00,455.69,456.18,455.54,456.18,55046.0,442.8779,443.3541,442.7321,443.3541,55046.0
2023-07-21 11:50:00,456.19,456.29,455.77,455.77,175049.0,443.3638,443.461,442.9556,442.9556,175049.0
2023-07-21 11:55:00,455.68,456.08,455.68,456.08,32477.0,442.8681,443.2569,442.8681,443.2569,32477.0
2023-07-21 12:00:00,456.12,456.12,455.74,455.88,34524.0,443.2958,443.2958,442.9265,443.0625,34524.0
2023-07-21 12:05:00,455.81,455.84,455.66,455.69,14256.0,442.9945,443.0236,442.8487,442.8779,14256.0
2023-07-21 12:10:00,455.72,455.77,455.54,455.65,16903.0,442.907,442.9556,442.7321,442.839,16903.0
2023-07-21 12:15:00,455.61,455.85,455.61,455.8,15674.0,442.8001,443.0334,442.8001,442.9848,15674.0
2023-07-21 12:20:00,455.79,456.0,455.79,455.81,23343.0,442.975,443.1791,442.975,442.9945,23343.0
2023-07-21 12:25:00,455.78,455.79,455.55,455.58,16547.0,442.9653,442.975,442.7418,442.771,16547.0
2023-07-21 12:30:00,455.51,455.68,455.51,455.63,36507.0,442.7029,442.8681,442.7029,442.8195,36507.0
2023-07-21 12:35:00,455.58,455.61,455.47,455.61,13548.0,442.771,442.8001,442.664,442.8001,13548.0
2023-07-21 12:40:00,455.56,455.56,455.13,455.25,44613.0,442.7515,442.7515,442.3336,442.4502,44613.0
2023-07-21 12:45:00,455.23,455.23,455.02,455.19,29286.0,442.4308,442.4308,442.2267,442.3919,29286.0
2023-07-21 12:50:00,455.17,455.41,455.16,455.31,42674.0,442.3725,442.6057,442.3628,442.5085,42674.0
2023-07-21 12:55:00,455.32,455.38,455.25,455.38,149880.0,442.5183,442.5766,442.4502,442.5766,149880.0
2023-07-21 13:00:00,455.37,455.6,455.32,455.59,346574.0,442.5669,442.7904,442.5183,442.7807,346574.0
2023-07-21 13:05:00,455.6,455.89,455.6,455.81,17647.0,442.7904,443.0722,442.7904,442.9945,17647.0
2023-07-21 13:10:00,455.83,456.04,455.81,455.91,12683.0,443.0139,443.218,442.9945,443.0917,12683.0
2023-07-21 13:15:00,455.96,456.12,455.94,456.04,19321.0,443.1403,443.2958,443.1208,443.218,19321.0
2023-07-21 13:20:00,456.02,456.04,455.92,456.01,15004.0,443.1986,443.218,443.1014,443.1889,15004.0
2023-07-21 13:25:00,456.0,456.19,455.9,456.18,10469.0,443.1791,443.3638,443.082,443.3541,10469.0
2023-07-21 13:30:00,456.19,456.42,456.11,456.36,14168.0,443.3638,443.5873,443.286,443.529,14168.0
2023-07-21 13:35:00,456.29,456.41,456.24,456.41,19994.0,443.461,443.5776,443.4124,443.5776,19994.0
2023-07-21 13:40:00,456.4,456.58,456.25,456.29,24707.0,443.5679,443.7428,443.4221,443.461,24707.0
2023-07-21 13:45:00,456.25,456.34,456.21,456.31,14525.0,443.4221,443.5096,443.3832,443.4804,14525.0
2023-07-21 13:50:00,456.34,456.54,456.3,456.5,21712.0,443.5096,443.704,443.4707,443.6651,21712.0
2023-07-21 13:55:00,456.51,456.52,456.31,456.45,29014.0,443.6748,443.6845,443.4804,443.6165,29014.0
2023-07-21 14:00:00,456.48,456.55,456.04,456.06,24395.0,443.6456,443.7137,443.218,443.2375,24395.0
2023-07-21 14:05:00,456.05,456.18,455.9,456.12,14726.0,443.2277,443.3541,443.082,443.2958,14726.0
2023-07-21 14:10:00,456.12,456.14,455.54,455.57,16504.0,443.2958,443.3152,442.7321,442.7612,16504.0
2023-07-21 14:15:00,455.58,455.88,455.51,455.81,23536.0,442.771,443.0625,442.7029,442.9945,23536.0
2023-07-21 14:20:00,455.86,455.86,455.63,455.72,24458.0,443.0431,443.0431,442.8195,442.907,24458.0
2023-07-21 14:25:00,455.68,455.77,455.58,455.75,17568.0,442.8681,442.9556,442.771,442.9362,17568.0
2023-07-21 14:30:00,455.73,455.79,455.54,455.69,13830.0,442.9167,442.975,442.7321,442.8779,13830.0
2023-07-21 14:35:00,455.7,455.91,455.69,455.8,18345.0,442.8876,443.0917,442.8779,442.9848,18345.0
2023-07-21 14:40:00,455.84,456.11,455.83,455.99,12162.0,443.0236,443.286,443.0139,443.1694,12162.0
2023-07-21 14:45:00,456.05,456.2,456.05,456.11,8908.0,443.2277,443.3735,443.2277,443.286,8908.0
2023-07-21 14:50:00,456.1,456.12,455.87,455.87,12373.0,443.2763,443.2958,443.0528,443.0528,12373.0
2023-07-21 14:55:00,455.86,455.86,455.54,455.59,19323.0,443.0431,443.0431,442.7321,442.7807,19323.0
2023-07-21 15:00:00,455.61,455.65,455.32,455.34,16638.0,442.8001,442.839,442.5183,442.5377,16638.0
2023-07-21 15:05:00,455.33,455.35,454.79,454.84,35370.0,442.528,442.5474,442.0032,442.0518,35370.0
2023-07-21 15:10:00,454.89,454.91,454.72,454.87,40624.0,442.1004,442.1198,441.9351,442.0809,40624.0
2023-07-21 15:15:00,454.83,455.13,454.81,455.13,23095.0,442.042,442.3336,442.0226,442.3336,23095.0
2023-07-21 15:20:00,455.15,455.31,454.83,454.95,20422.0,442.353,442.5085,442.042,442.1587,20422.0
2023-07-21 15:25:00,454.92,455.14,454.83,455.06,14377.0,442.1295,442.3433,442.042,442.2656,14377.0
2023-07-21 15:30:00,455.11,455.11,454.77,454.79,45132.0,442.3142,442.3142,441.9837,442.0032,45132.0
2023-07-21 15:35:00,454.77,455.06,454.76,454.91,31016.0,441.9837,442.2656,441.974,442.1198,31016.0
2023-07-21 15:40:00,454.89,455.02,454.62,454.81,24102.0,442.1004,442.2267,441.8379,442.0226,24102.0
2023-07-21 15:45:00,454.79,455.09,454.64,454.84,74895.0,442.0032,442.2947,441.8574,442.0518,74895.0
2023-07-21 15:50:00,454.8,455.12,454.75,455.02,84081.0,442.0129,442.3239,441.9643,442.2267,84081.0
2023-07-21 15:55:00,455.01,455.11,454.58,454.59,114032.0,442.217,442.3142,441.7991,441.8088,114032.0
2023-07-24 09:30:00,455.78,456.66,455.78,456.66,63195.0,442.9653,443.8206,442.9653,443.8206,63195.0
2023-07-24 09:35:00,456.68,456.79,456.21,456.57,19430.0,443.84,443.9469,443.3832,443.7331,19430.0
2023-07-24 09:40:00,456.63,456.88,456.58,456.72,33817.0,443.7914,444.0344,443.7428,443.8789,33817.0
2023-07-24 09:45:00,456.61,456.78,455.95,456.21,27657.0,443.772,443.9372,443.1305,443.3832,27657.0
2023-07-24 09:50:00,456.18,456.23,455.18,455.27,79794.0,443.3541,443.4027,442.3822,442.4697,79794.0
2023-07-24 09:55:00,455.19,455.69,455.16,455.55,47561.0,442.3919,442.8779,442.3628,442.7418,47561.0
2023-07-24 10:00:00,455.62,455.81,455.56,455.65,44108.0,442.8098,442.9945,442.7515,442.839,44108.0
2023-07-24 10:05:00,455.65,455.73,455.31,455.58,35363.0,442.839,442.9167,442.5085,442.771,35363.0
2023-07-24 10:10:00,455.63,456.23,455.57,456.19,17606.0,442.8195,443.4027,442.7612,443.3638,17606.0
2023-07-24 10:15:00,456.17,456.53,456.12,456.37,32054.0,443.3444,443.6942,443.2958,443.5387,32054.0
2023-07-24 10:20:00,456.27,456.48,456.23,456.43,12416.0,443.4416,443.6456,443.4027,443.5971,12416.0
2023-07-24 10:25:00,456.45,456.66,456.22,456.5,18047.0,443.6165,443.8206,443.393,443.6651,18047.0
2023-07-24 10:30:00,456.59,456.67,456.21,456.32,44333.0,443.7526,443.8303,443.3832,443.4901,44333.0
2023-07-24 10:35:00,456.32,456.57,456.14,456.23,12450.0,443.4901,443.7331,443.3152,443.4027,12450.0
2023-07-24 10:40:00,456.29,456.44,456.21,456.43,18516.0,443.461,443.6068,443.3832,443.5971,18516.0
2023-07-24 10:45:00,456.38,456.48,456.29,456.3,24054.0,443.5485,443.6456,443.461,443.4707,24054.0
2023-07-24 10:50:00,456.43,456.62,456.2,456.59,28066.0,443.5971,443.7817,443.3735,443.7526,28066.0
2023-07-24 10:55:00,456.59,456.76,456.45,456.65,158403.0,443.7526,443.9178,443.6165,443.8109,158403.0
2023-07-24 11:00:00,456.71,456.71,456.35,456.44,18058.0,443.8692,443.8692,443.5193,443.6068,18058.0
2023-07-24 11:05:00,456.33,456.46,456.18,456.29,17252.0,443.4999,443.6262,443.3541,443.461,17252.0
2023-07-24 11:10:00,456.32,456.82,456.25,456.81,14181.0,443.4901,443.9761,443.4221,443.9664,14181.0
2023-07-24 11:15:00,456.81,456.98,456.78,456.88,28620.0,443.9664,444.1316,443.9372,444.0344,28620.0
2023-07-24 11:20:00,456.87,456.97,456.87,456.95,25829.0,444.0247,444.1219,444.0247,444.1024,25829.0
2023-07-24 11:25:00,456.9,456.9,456.7,456.72,22668.0,444.0538,444.0538,443.8595,443.8789,22668.0
2023-07-24 11:30:00,456.69,456.74,456.48,456.54,11439.0,443.8497,443.8983,443.6456,443.704,11439.0
2023-07-24 11:35:00,456.52,456.62,456.18,456.38,12438.0,443.6845,443.7817,443.3541,443.5485,12438.0
2023-07-24 11:40:00,456.41,456.51,456.3,456.43,8466.0,443.5776,443.6748,443.4707,443.5971,8466.0
2023-07-24 11:45:00,456.46,456.65,456.45,456.6,22942.0,443.6262,443.8109,443.6165,443.7623,22942.0
2023-07-24 11:50:00,456.65,456.88,456.65,456.88,10425.0,443.8109,444.0344,443.8109,444.0344,10425.0
2023-07-24 11:55:00,456.89,456.92,456.72,456.89,21711.0,444.0441,444.0733,443.8789,444.0441,21711.0
2023-07-24 12:00:00,456.89,457.05,456.84,456.98,15155.0,444.0441,444.1996,443.9955,444.1316,15155.0
2023-07-24 12:05:00,456.95,456.97,456.8,456.87,6972.0,444.1024,444.1219,443.9566,444.0247,6972.0
2023-07-24 12:10:00,456.83,456.98,456.78,456.93,11686.0,443.9858,444.1316,443.9372,444.083,11686.0
2023-07-24 12:15:00,456.99,457.11,456.72,456.76,19686.0,444.1413,444.2579,443.8789,443.9178,19686.0
2023-07-24 12:20:00,456.7,456.76,456.58,456.65,7911.0,443.8595,443.9178,443.7428,443.8109,7911.0
2023-07-24 12:25:00,456.61,456.92,456.6,456.89,5258.0,443.772,444.0733,443.7623,444.0441,5258.0
2023-07-24 12:30:00,456.95,457.05,456.78,456.82,12872.0,444.1024,444.1996,443.9372,443.9761,12872.0
2023-07-24 12:35:00,456.84,456.87,456.69,456.72,18740.0,443.9955,444.0247,443.8497,443.8789,18740.0
2023-07-24 12:40:00,456.73,456.77,456.63,456.69,11208.0,443.8886,443.9275,443.7914,443.8497,11208.0
2023-07-24 12:45:00,456.74,456.77,456.56,456.56,28829.0,443.8983,443.9275,443.7234,443.7234,28829.0
2023-07-24 12:50:00,456.45,456.67,456.4,456.61,18303.0,443.6165,443.8303,443.5679,443.772,18303.0
2023-07-24 12:55:00,456.64,456.8,456.57,456.7,15328.0,443.8011,443.9566,443.7331,443.8595,15328.0
2023-07-24 13:00:00,456.7,456.7,456.48,456.55,8568.0,443.8595,443.8595,443.6456,443.7137,8568.0
2023-07-24 13:05:00,456.53,456.66,456.44,456.54,17975.0,443.6942,443.8206,443.6068,443.704,17975.0
2023-07-24 13:10:00,456.59,456.81,456.57,456.72,15787.0,443.7526,443.9664,443.7331,443.8789,15787.0
2023-07-24 13:15:00,456.72,456.79,456.56,456.6,12493.0,443.8789,443.9469,443.7234,443.7623,12493.0
2023-07-24 13:20:00,456.57,456.75,456.57,456.75,19329.0,443.7331,443.9081,443.7331,443.9081,19329.0
2023-07-24 13:25:00,456.74,456.89,456.72,456.88,19874.0,443.8983,444.0441,443.8789,444.0344,19874.0
2023-07-24 13:30:00,456.89,456.9,456.65,456.71,8450.0,444.0441,444.0538,443.8109,443.8692,8450.0
2023-07-24 13:35:00,456.84,457.0,456.81,456.98,17167.0,443.9955,444.151,443.9664,444.1316,17167.0
2023-07-24 13:40:00,456.98,457.04,456.89,456.89,10653.0,444.1316,444.1899,444.0441,444.0441,10653.0
2023-07-24 13:45:00,457.01,457.05,456.98,457.04,12211.0,444.1607,444.1996,444.1316,444.1899,12211.0
2023-07-24 13:50:00,457.03,457.18,456.96,457.15,11553.0,444.1802,444.326,444.1122,444.2968,11553.0
2023-07-24 13:55:00,457.15,457.22,456.99,457.17,15568.0,444.2968,444.3648,444.1413,444.3162,15568.0
2023-07-24 14:00:00,457.19,457.44,457.18,457.34,9503.0,444.3357,444.5787,444.326,444.4815,9503.0
2023-07-24 14:05:00,457.34,457.36,457.2,457.24,18406.0,444.4815,444.5009,444.3454,444.3843,18406.0
2023-07-24 14:10:00,457.18,457.27,457.16,457.16,14788.0,444.326,444.4134,444.3065,444.3065,14788.0
2023-07-24 14:15:00,457.19,457.22,457.03,457.09,17951.0,444.3357,444.3648,444.1802,444.2385,17951.0
2023-07-24 14:20:00,457.09,457.14,457.0,457.14,34187.0,444.2385,444.2871,444.151,444.2871,34187.0
2023-07-24 14:25:00,457.15,457.22,457.0,457.03,28058.0,444.2968,444.3648,444.151,444.1802,28058.0
2023-07-24 14:30:00,457.02,457.02,456.74,456.77,41220.0,444.1705,444.1705,443.8983,443.9275,41220.0
2023-07-24 14:35:00,456.78,456.81,456.64,456.71,46807.0,443.9372,443.9664,443.8011,443.8692,46807.0
2023-07-24 14:40:00,456.72,456.72,456.26,456.38,22894.0,443.8789,443.8789,443.4318,443.5485,22894.0
2023-07-24 14:45:00,456.36,456.54,456.27,456.54,11764.0,443.529,443.704,443.4416,443.704,11764.0
2023-07-24 14:50:00,456.54,456.71,456.45,456.7,12156.0,443.704,443.8692,443.6165,443.8595,12156.0
2023-07-24 14:55:00,456.66,456.72,456.62,456.69,20918.0,443.8206,443.8789,443.7817,443.8497,20918.0
2023-07-24 15:00:00,456.71,456.85,456.55,456.7,41940.0,443.8692,444.0052,443.7137,443.8595,41940.0
2023-07-24 15:05:00,456.69,456.74,456.53,456.54,18796.0,443.8497,443.8983,443.6942,443.704,18796.0
2023-07-24 15:10:00,456.56,456.59,456.39,456.41,15176.0,443.7234,443.7526,443.5582,443.5776,15176.0
2023-07-24 15:15:00,456.39,456.61,456.38,456.56,25971.0,443.5582,443.772,443.5485,443.7234,25971.0
2023-07-24 15:20:00,456.55,456.59,456.36,456.36,16409.0,443.7137,443.7526,443.529,443.529,16409.0
2023-07-24 15:25:00,456.32,456.35,455.85,455.89,54716.0,443.4901,443.5193,443.0334,443.0722,54716.0
2023-07-24 15:30:00,455.88,456.26,455.86,456.05,37431.0,443.0625,443.4318,443.0431,443.2277,37431.0
2023-07-24 15:35:00,456.04,456.24,455.97,455.98,47110.0,443.218,443.4124,443.15,443.1597,47110.0
2023-07-24 15:40:00,455.96,456.4,455.94,456.38,50125.0,443.1403,443.5679,443.1208,443.5485,50125.0
2023-07-24 15:45:00,456.38,456.62,456.38,456.43,75606.0,443.5485,443.7817,443.5485,443.5971,75606.0
2023-07-24 15:50:00,456.42,456.42,456.14,456.19,50026.0,443.5873,443.5873,443.3152,443.3638,50026.0
2023-07-24 15:55:00,456.22,456.64,456.19,456.62,112433.0,443.393,443.8011,443.3638,443.7817,112433.0
2023-07-25 09:30:00,456.32,456.69,456.25,456.67,96570.0,443.4901,443.8497,443.4221,443.8303,96570.0
2023-07-25 09:35:00,456.67,456.91,456.67,456.77,15826.0,443.8303,444.0636,443.8303,443.9275,15826.0
2023-07-25 09:40:00,456.84,456.97,456.76,456.97,34026.0,443.9955,444.1219,443.9178,444.1219,34026.0
2023-07-25 09:45:00,456.94,457.14,456.86,457.09,10741.0,444.0927,444.2871,444.015,444.2385,10741.0
2023-07-25 09:50:00,457.14,457.17,456.92,457.09,11283.0,444.2871,444.3162,444.0733,444.2385,11283.0
2023-07-25 09:55:00,457.09,457.5,457.09,457.19,29546.0,444.2385,444.637,444.2385,444.3357,29546.0
2023-07-25 10:00:00,457.24,457.32,457.12,457.14,19301.0,444.3843,444.462,444.2677,444.2871,19301.0
2023-07-25 10:05:00,457.15,457.21,456.88,457.21,14807.0,444.2968,444.3551,444.0344,444.3551,14807.0
2023-07-25 10:10:00,457.22,457.37,457.15,457.36,27446.0,444.3648,444.5106,444.2968,444.5009,27446.0
2023-07-25 10:15:00,457.38,457.43,457.07,457.24,16121.0,444.5203,444.5689,444.2191,444.3843,16121.0
2023-07-25 10:20:00,457.25,457.43,457.24,457.43,20848.0,444.394,444.5689,444.3843,444.5689,20848.0
2023-07-25 10:25:00,457.43,457.46,457.15,457.2,10029.0,444.5689,444.5981,444.2968,444.3454,10029.0
2023-07-25 10:30:00,457.15,457.2,456.83,456.94,64585.0,444.2968,444.3454,443.9858,444.0927,64585.0
2023-07-25 10:35:00,456.92,457.11,456.9,457.1,31653.0,444.0733,444.2579,444.0538,444.2482,31653.0
2023-07-25 10:40:00,457.05,457.16,456.97,457.09,54522.0,444.1996,444.3065,444.1219,444.2385,54522.0
2023-07-25 10:45:00,457.14,457.25,457.08,457.22,35818.0,444.2871,444.394,444.2288,444.3648,35818.0
2023-07-25 10:50:00,457.2,457.23,456.92,456.95,30697.0,444.3454,444.3746,444.0733,444.1024,30697.0
2023-07-25 10:55:00,456.95,457.08,456.9,457.0,13907.0,444.1024,444.2288,444.0538,444.151,13907.0
2023-07-25 11:00:00,457.0,457.13,457.0,457.08,12368.0,444.151,444.2774,444.151,444.2288,12368.0
2023-07-25 11:05:00,457.04,457.17,456.95,457.1,13816.0,444.1899,444.3162,444.1024,444.2482,13816.0
2023-07-25 11:10:00,457.11,457.27,457.11,457.27,9655.0,444.2579,444.4134,444.2579,444.4134,9655.0
2023-07-25 11:15:00,457.28,457.29,457.07,457.24,23557.0,444.4232,444.4329,444.2191,444.3843,23557.0
2023-07-25 11:20:00,457.22,457.44,457.21,457.44,25085.0,444.3648,444.5787,444.3551,444.5787,25085.0
2023-07-25 11:25:00,457.42,457.5,457.35,457.37,10132.0,444.5592,444.637,444.4912,444.5106,10132.0
2023-07-25 11:30:00,457.4,457.62,457.38,457.55,33710.0,444.5398,444.7536,444.5203,444.6856,33710.0
2023-07-25 11:35:00,457.55,457.89,457.54,457.78,34663.0,444.6856,445.016,444.6758,444.9091,34663.0
2023-07-25 11:40:00,457.8,458.01,457.74,457.93,27294.0,444.9285,445.1326,444.8702,445.0549,27294.0
2023-07-25 11:45:00,457.93,457.96,457.8,457.91,14491.0,445.0549,445.084,444.9285,445.0354,14491.0
2023-07-25 11:50:00,457.9,457.92,457.8,457.88,15680.0,445.0257,445.0452,444.9285,445.0063,15680.0
2023-07-25 11:55:00,457.85,457.89,457.72,457.81,26157.0,444.9771,445.016,444.8508,444.9383,26157.0
2023-07-25 12:00:00,457.81,457.81,457.62,457.65,20085.0,444.9383,444.9383,444.7536,444.7828,20085.0
2023-07-25 12:05:00,457.69,457.93,457.69,457.93,22755.0,444.8216,445.0549,444.8216,445.0549,22755.0
2023-07-25 12:10:00,457.94,457.94,457.83,457.88,8735.0,445.0646,445.0646,444.9577,445.0063,8735.0
2023-07-25 12:15:00,457.85,458.0,457.74,457.98,22008.0,444.9771,445.1229,444.8702,445.1035,22008.0
2023-07-25 12:20:00,457.98,457.99,457.77,457.81,18459.0,445.1035,445.1132,444.8994,444.9383,18459.0
2023-07-25 12:25:00,457.8,457.8,457.73,457.78,10684.0,444.9285,444.9285,444.8605,444.9091,10684.0
2023-07-25 12:30:00,457.81,457.81,457.68,457.81,20052.0,444.9383,444.9383,444.8119,444.9383,20052.0
2023-07-25 12:35:00,457.79,457.93,457.77,457.92,12005.0,444.9188,445.0549,444.8994,445.0452,12005.0
2023-07-25 12:40:00,457.95,457.95,457.81,457.9,7239.0,445.0743,445.0743,444.9383,445.0257,7239.0
2023-07-25 12:45:00,457.88,457.93,457.84,457.85,10022.0,445.0063,445.0549,444.9674,444.9771,10022.0
2023-07-25 12:50:00,457.87,458.18,457.87,458.13,11718.0,444.9966,445.2978,444.9966,445.2493,11718.0
2023-07-25 12:55:00,458.13,458.32,458.1,458.29,14924.0,445.2493,445.4339,445.2201,445.4048,14924.0
2023-07-25 13:00:00,458.32,458.49,458.24,458.36,26430.0,445.4339,445.5991,445.3562,445.4728,26430.0
2023-07-25 13:05:00,458.26,458.36,457.95,458.11,63754.0,445.3756,445.4728,445.0743,445.2298,63754.0
2023-07-25 13:10:00,458.08,458.25,458.08,458.25,19460.0,445.2007,445.3659,445.2007,445.3659,19460.0
2023-07-25 13:15:00,458.25,458.42,458.21,458.37,13521.0,445.3659,445.5311,445.327,445.4825,13521.0
2023-07-25 13:20:00,458.38,458.53,458.37,458.46,19781.0,445.4922,445.638,445.4825,445.57,19781.0
2023-07-25 13:25:00,458.47,458.53,458.35,458.4,65699.0,445.5797,445.638,445.4631,445.5117,65699.0
2023-07-25 13:30:00,458.47,458.55,458.42,458.48,37468.0,445.5797,445.6574,445.5311,445.5894,37468.0
2023-07-25 13:35:00,458.45,458.5,458.35,458.4,11389.0,445.5603,445.6089,445.4631,445.5117,11389.0
2023-07-25 13:40:00,458.41,458.53,458.3,458.49,10585.0,445.5214,445.638,445.4145,445.5991,10585.0
2023-07-25 13:45:00,458.48,458.48,458.29,458.33,6767.0,445.5894,445.5894,445.4048,445.4436,6767.0
2023-07-25 13:50:00,458.33,458.33,458.19,458.28,27833.0,445.4436,445.4436,445.3076,445.395,27833.0
2023-07-25 13:55:00,458.28,458.35,458.19,458.24,9591.0,445.395,445.4631,445.3076,445.3562,9591.0
2023-07-25 14:00:00,458.21,458.35,458.13,458.31,12495.0,445.327,445.4631,445.2493,445.4242,12495.0
2023-07-25 14:05:00,458.31,458.37,458.2,458.3,22223.0,445.4242,445.4825,445.3173,445.4145,22223.0
2023-07-25 14:10:00,458.29,458.48,458.26,458.48,52335.0,445.4048,445.5894,445.3756,445.5894,52335.0
2023-07-25 14:15:00,458.52,458.64,458.4,458.57,23404.0,445.6283,445.7449,445.5117,445.6769,23404.0
2023-07-25 14:20:00,458.59,458.85,458.56,458.78,33859.0,445.6963,445.949,445.6672,445.881,33859.0
2023-07-25 14:25:00,458.79,458.87,458.7,458.79,11146.0,445.8907,445.9684,445.8032,445.8907,11146.0
2023-07-25 14:30:00,458.82,459.06,458.82,459.03,21578.0,445.9199,446.1531,445.9199,446.124,21578.0
2023-07-25 14:35:00,459.01,459.16,458.91,458.95,29545.0,446.1045,446.2503,446.0073,446.0462,29545.0
2023-07-25 14:40:00,458.94,459.07,458.79,459.05,23045.0,446.0365,446.1628,445.8907,446.1434,23045.0
2023-07-25 14:45:00,459.06,459.07,458.66,458.66,25994.0,446.1531,446.1628,445.7644,445.7644,25994.0
2023-07-25 14:50:00,458.62,458.78,458.57,458.75,16948.0,445.7255,445.881,445.6769,445.8518,16948.0
2023-07-25 14:55:00,458.76,458.76,458.18,458.26,21069.0,445.8615,445.8615,445.2978,445.3756,21069.0
2023-07-25 15:00:00,458.2,458.46,458.17,458.31,42582.0,445.3173,445.57,445.2881,445.4242,42582.0
2023-07-25 15:05:00,458.31,458.5,458.27,458.5,20083.0,445.4242,445.6089,445.3853,445.6089,20083.0
2023-07-25 15:10:00,458.5,458.65,458.32,458.61,14418.0,445.6089,445.7546,445.4339,445.7158,14418.0
2023-07-25 15:15:00,458.61,458.69,458.48,458.48,46073.0,445.7158,445.7935,445.5894,445.5894,46073.0
2023-07-25 15:20:00,458.47,458.64,458.39,458.43,18268.0,445.5797,445.7449,445.5019,445.5408,18268.0
2023-07-25 15:25:00,458.46,458.51,458.35,458.4,17493.0,445.57,445.6186,445.4631,445.5117,17493.0
2023-07-25 15:30:00,458.36,458.4,458.15,458.27,20708.0,445.4728,445.5117,445.2687,445.3853,20708.0
2023-07-25 15:35:00,458.29,458.51,458.24,458.43,72953.0,445.4048,445.6186,445.3562,445.5408,72953.0
2023-07-25 15:40:00,458.44,458.46,458.22,458.24,30474.0,445.5505,445.57,445.3367,445.3562,30474.0
2023-07-25 15:45:00,458.24,458.36,458.06,458.24,51257.0,445.3562,445.4728,445.1812,445.3562,51257.0
2023-07-25 15:50:00,458.22,458.4,457.99,458.22,60142.0,445.3367,445.5117,445.1132,445.3367,60142.0
2023-07-25 15:55:00,458.21,458.21,457.74,457.82,97174.0,445.327,445.327,444.8702,444.948,97174.0
2023-07-26 09:30:00,456.89,457.36,456.88,457.09,84854.0,444.0441,444.5009,444.0344,444.2385,84854.0
2023-07-26 09:35:00,456.98,457.28,456.96,457.16,25996.0,444.1316,444.4232,444.1122,444.3065,25996.0
2023-07-26 09:40:00,457.17,457.55,456.96,457.37,14902.0,444.3162,444.6856,444.1122,444.5106,14902.0
2023-07-26 09:45:00,457.42,457.42,457.13,457.28,21351.0,444.5592,444.5592,444.2774,444.4232,21351.0
2023-07-26 09:50:00,457.26,457.36,457.18,457.35,16977.0,444.4037,444.5009,444.326,444.4912,16977.0
2023-07-26 09:55:00,457.3,457.3,457.07,457.22,14561.0,444.4426,444.4426,444.2191,444.3648,14561.0
2023-07-26 10:00:00,457.23,457.3,456.98,457.16,17087.0,444.3746,444.4426,444.1316,444.3065,17087.0
2023-07-26 10:05:00,457.15,457.22,457.07,457.07,13401.0,444.2968,444.3648,444.2191,444.2191,13401.0
2023-07-26 10:10:00,457.06,457.39,456.99,457.3,12218.0,444.2093,444.5301,444.1413,444.4426,12218.0
2023-07-26 10:15:00,457.29,457.36,457.15,457.27,13788.0,444.4329,444.5009,444.2968,444.4134,13788.0
2023-07-26 10:20:00,457.26,457.35,456.89,457.25,66662.0,444.4037,444.4912,444.0441,444.394,66662.0
2023-07-26 10:25:00,457.23,457.29,457.11,457.15,14722.0,444.3746,444.4329,444.2579,444.2968,14722.0
2023-07-26 10:30:00,457.15,457.24,456.91,456.91,17171.0,444.2968,444.3843,444.0636,444.0636,17171.0
2023-07-26 10:35:00,456.95,457.05,456.91,456.94,15816.0,444.1024,444.1996,444.0636,444.0927,15816.0
2023-07-26 10:40:00,456.94,456.96,456.72,456.78,16290.0,444.0927,444.1122,443.8789,443.9372,16290.0
2023-07-26 10:45:00,456.81,456.88,456.71,456.8,21198.0,443.9664,444.0344,443.8692,443.9566,21198.0
2023-07-26 10:50:00,456.81,456.87,456.7,456.78,25572.0,443.9664,444.0247,443.8595,443.9372,25572.0
2023-07-26 10:55:00,456.77,456.77,456.45,456.56,42767.0,443.9275,443.9275,443.6165,443.7234,42767.0
2023-07-26 11:00:00,456.49,456.7,456.39,456.65,26601.0,443.6554,443.8595,443.5582,443.8109,26601.0
2023-07-26 11:05:00,456.6,456.76,456.52,456.71,37389.0,443.7623,443.9178,443.6845,443.8692,37389.0
2023-07-26 11:10:00,456.73,456.85,456.69,456.84,11606.0,443.8886,444.0052,443.8497,443.9955,11606.0
2023-07-26 11:15:00,456.82,456.88,456.71,456.8,10041.0,443.9761,444.0344,443.8692,443.9566,10041.0
2023-07-26 11:20:00,456.8,456.8,456.57,456.57,15748.0,443.9566,443.9566,443.7331,443.7331,15748.0
2023-07-26 11:25:00,456.58,456.9,456.58,456.8,16565.0,443.7428,444.0538,443.7428,443.9566,16565.0
2023-07-26 11:30:00,456.74,456.91,456.74,456.87,40743.0,443.8983,444.0636,443.8983,444.0247,40743.0
2023-07-26 11:35:00,456.87,457.01,456.87,456.98,11345.0,444.0247,444.1607,444.0247,444.1316,11345.0
2023-07-26 11:40:00,456.99,457.12,456.99,457.07,19150.0,444.1413,444.2677,444.1413,444.2191,19150.0
2023-07-26 11:45:00,457.09,457.18,457.06,457.18,12925.0,444.2385,444.326,444.2093,444.326,12925.0
2023-07-26 11:50:00,457.18,457.36,457.11,457.27,34935.0,444.326,444.5009,444.2579,444.4134,34935.0
2023-07-26 11:55:00,457.29,457.38,457.26,457.36,23764.0,444.4329,444.5203,444.4037,444.5009,23764.0
2023-07-26 12:00:00,457.36,457.38,457.24,457.38,50664.0,444.5009,444.5203,444.3843,444.5203,50664.0
2023-07-26 12:05:00,457.37,457.39,457.3,457.35,28509.0,444.5106,444.5301,444.4426,444.4912,28509.0
2023-07-26 12:10:00,457.35,457.54,457.32,457.45,29418.0,444.4912,444.6758,444.462,444.5884,29418.0
2023-07-26 12:15:00,457.47,457.48,457.38,457.44,10672.0,444.6078,444.6175,444.5203,444.5787,10672.0
2023-07-26 12:20:00,457.45,457.46,457.24,457.28,14378.0,444.5884,444.5981,444.3843,444.4232,14378.0
2023-07-26 12:25:00,457.21,457.21,457.04,457.07,16480.0,444.3551,444.3551,444.1899,444.2191,16480.0
2023-07-26 12:30:00,457.04,457.12,457.01,457.09,16582.0,444.1899,444.2677,444.1607,444.2385,16582.0
2023-07-26 12:35:00,457.07,457.08,456.79,456.82,15157.0,444.2191,444.2288,443.9469,443.9761,15157.0
2023-07-26 12:40:00,456.82,456.89,456.75,456.81,10967.0,443.9761,444.0441,443.9081,443.9664,10967.0
2023-07-26 12:45:00,456.79,456.79,456.66,456.69,14843.0,443.9469,443.9469,443.8206,443.8497,14843.0
2023-07-26 12:50:00,456.63,456.68,456.5,456.51,31767.0,443.7914,443.84,443.6651,443.6748,31767.0
2023-07-26 12:55:00,456.51,456.66,456.44,456.66,15059.0,443.6748,443.8206,443.6068,443.8206,15059.0
2023-07-26 13:00:00,456.65,456.82,456.59,456.77,19297.0,443.8109,443.9761,443.7526,443.9275,19297.0
2023-07-26 13:05:00,456.81,456.86,456.71,456.86,19662.0,443.9664,444.015,443.8692,444.015,19662.0
2023-07-26 13:10:00,456.85,456.88,456.8,456.83,12129.0,444.0052,444.0344,443.9566,443.9858,12129.0
2023-07-26 13:15:00,456.83,456.84,456.67,456.71,28878.0,443.9858,443.9955,443.8303,443.8692,28878.0
2023-07-26 13:20:00,456.72,456.77,456.53,456.65,13789.0,443.8789,443.9275,443.6942,443.8109,13789.0
2023-07-26 13:25:00,456.65,456.74,456.57,456.7,9233.0,443.8109,443.8983,443.7331,443.8595,9233.0
2023-07-26 13:30:00,456.7,456.7,456.48,456.58,15866.0,443.8595,443.8595,443.6456,443.7428,15866.0
2023-07-26 13:35:00,456.55,456.66,456.51,456.65,16607.0,443.7137,443.8206,443.6748,443.8109,16607.0
2023-07-26 13:40:00,456.67,456.68,456.55,456.59,10559.0,443.8303,443.84,443.7137,443.7526,10559.0
2023-07-26 13:45:00,456.59,456.74,456.59,456.73,16326.0,443.7526,443.8983,443.7526,443.8886,16326.0
2023-07-26 13:50:00,456.74,456.74,456.61,456.7,29956.0,443.8983,443.8983,443.772,443.8595,29956.0
2023-07-26 13:55:00,456.7,456.78,456.63,456.72,43809.0,443.8595,443.9372,443.7914,443.8789,43809.0
2023-07-26 14:00:00,456.63,457.3,456.2,456.99,79920.0,443.7914,444.4426,443.3735,444.1413,79920.0
2023-07-26 14:05:00,457.01,457.12,456.7,457.07,82796.0,444.1607,444.2677,443.8595,444.2191,82796.0
2023-07-26 14:10:00,457.03,457.41,456.99,457.02,43860.0,444.1802,444.5495,444.1413,444.1705,43860.0
2023-07-26 14:15:00,457.02,457.13,456.91,457.1,21498.0,444.1705,444.2774,444.0636,444.2482,21498.0
2023-07-26 14:20:00,457.12,457.22,456.89,456.95,27652.0,444.2677,444.3648,444.0441,444.1024,27652.0
2023-07-26 14:25:00,456.93,456.93,456.39,456.75,63171.0,444.083,444.083,443.5582,443.9081,63171.0
2023-07-26 14:30:00,456.71,457.33,456.69,457.0,72733.0,443.8692,444.4717,443.8497,444.151,72733.0
2023-07-26 14:35:00,457.03,458.91,457.03,458.77,240984.0,444.1802,446.0073,444.1802,445.8713,240984.0
2023-07-26 14:40:00,458.78,459.36,458.59,459.05,88056.0,445.881,446.4447,445.6963,446.1434,88056.0
2023-07-26 14:45:00,459.07,459.21,458.31,458.57,35029.0,446.1628,446.2989,445.4242,445.6769,35029.0
2023-07-26 14:50:00,458.54,458.97,458.37,458.96,44352.0,445.6477,446.0656,445.4825,446.0559,44352.0
2023-07-26 14:55:00,458.9,458.92,458.08,458.38,112210.0,445.9976,446.017,445.2007,445.4922,112210.0
2023-07-26 15:00:00,458.44,458.62,458.01,458.24,111726.0,445.5505,445.7255,445.1326,445.3562,111726.0
2023-07-26 15:05:00,458.23,458.28,456.13,456.52,153206.0,445.3464,445.395,443.3055,443.6845,153206.0
2023-07-26 15:10:00,456.31,456.98,456.1,456.6,60362.0,443.4804,444.1316,443.2763,443.7623,60362.0
2023-07-26 15:15:00,456.59,456.85,455.79,456.35,67181.0,443.7526,444.0052,442.975,443.5193,67181.0
2023-07-26 15:20:00,456.32,457.07,456.26,456.56,119061.0,443.4901,444.2191,443.4318,443.7234,119061.0
2023-07-26 15:25:00,456.61,457.0,456.52,456.9,36662.0,443.772,444.151,443.6845,444.0538,36662.0
2023-07-26 15:30:00,456.88,457.06,456.48,457.06,36141.0,444.0344,444.2093,443.6456,444.2093,36141.0
2023-07-26 15:35:00,457.09,457.32,456.71,457.15,42472.0,444.2385,444.462,443.8692,444.2968,42472.0
2023-07-26 15:40:00,457.17,457.78,457.17,457.73,44543.0,444.3162,444.9091,444.3162,444.8605,44543.0
2023-07-26 15:45:00,457.8,457.85,457.36,457.36,50004.0,444.9285,444.9771,444.5009,444.5009,50004.0
2023-07-26 15:50:00,457.32,457.32,456.88,457.27,68828.0,444.462,444.462,444.0344,444.4134,68828.0
2023-07-26 15:55:00,457.29,457.95,457.02,457.93,220191.0,444.4329,445.0743,444.1705,445.0549,220191.0
2023-07-27 09:30:00,461.49,461.88,461.12,461.68,85621.0,448.5148,448.8938,448.1552,448.6994,85621.0
2023-07-27 09:35:00,461.7,461.81,461.4,461.68,74352.0,448.7189,448.8258,448.4273,448.6994,74352.0
2023-07-27 09:40:00,461.75,461.81,461.51,461.73,24681.0,448.7675,448.8258,448.5342,448.748,24681.0
2023-07-27 09:45:00,461.75,461.78,461.31,461.46,48026.0,448.7675,448.7966,448.3398,448.4856,48026.0
2023-07-27 09:50:00,461.51,461.73,461.4,461.5,28316.0,448.5342,448.748,448.4273,448.5245,28316.0
2023-07-27 09:55:00,461.47,461.5,461.13,461.41,38490.0,448.4953,448.5245,448.1649,448.437,38490.0
2023-07-27 10:00:00,461.44,461.5,461.1,461.23,40223.0,448.4662,448.5245,448.1358,448.2621,40223.0
2023-07-27 10:05:00,461.23,461.24,460.71,460.83,45236.0,448.2621,448.2718,447.7567,447.8733,45236.0
2023-07-27 10:10:00,460.83,460.89,460.59,460.74,32531.0,447.8733,447.9317,447.6401,447.7859,32531.0
2023-07-27 10:15:00,460.79,460.95,460.73,460.87,35362.0,447.8345,447.99,447.7762,447.9122,35362.0
2023-07-27 10:20:00,460.91,460.95,460.62,460.85,17364.0,447.9511,447.99,447.6692,447.8928,17364.0
2023-07-27 10:25:00,460.71,460.71,460.05,460.09,38016.0,447.7567,447.7567,447.1153,447.1541,38016.0
2023-07-27 10:30:00,460.1,460.48,460.07,460.45,14690.0,447.1639,447.5332,447.1347,447.504,14690.0
2023-07-27 10:35:00,460.45,460.69,460.39,460.68,21025.0,447.504,447.7373,447.4457,447.7276,21025.0
2023-07-27 10:40:00,460.65,460.74,460.53,460.65,16233.0,447.6984,447.7859,447.5818,447.6984,16233.0
2023-07-27 10:45:00,460.62,460.85,460.55,460.6,8272.0,447.6692,447.8928,447.6012,447.6498,8272.0
2023-07-27 10:50:00,460.64,460.64,460.22,460.33,14509.0,447.6887,447.6887,447.2805,447.3874,14509.0
2023-07-27 10:55:00,460.28,460.41,459.72,459.9,33941.0,447.3388,447.4652,446.7946,446.9695,33941.0
2023-07-27 11:00:00,459.93,460.22,459.92,459.99,21319.0,446.9986,447.2805,446.9889,447.057,21319.0
2023-07-27 11:05:00,460.0,460.05,459.68,459.68,15755.0,447.0667,447.1153,446.7557,446.7557,15755.0
2023-07-27 11:10:00,459.71,459.83,459.5,459.67,23571.0,446.7848,446.9015,446.5807,446.746,23571.0
2023-07-27 11:15:00,459.66,459.94,459.57,459.89,31931.0,446.7362,447.0084,446.6488,446.9598,31931.0
2023-07-27 11:20:00,459.83,460.08,459.76,460.05,12082.0,446.9015,447.1444,446.8334,447.1153,12082.0
2023-07-27 11:25:00,460.03,460.09,459.85,460.09,16150.0,447.0958,447.1541,446.9209,447.1541,16150.0
2023-07-27 11:30:00,460.17,460.43,460.16,460.33,33120.0,447.2319,447.4846,447.2222,447.3874,33120.0
2023-07-27 11:35:00,460.28,460.35,460.17,460.35,10761.0,447.3388,447.4068,447.2319,447.4068,10761.0
2023-07-27 11:40:00,460.33,460.38,459.98,460.03,15621.0,447.3874,447.436,447.0472,447.0958,15621.0
2023-07-27 11:45:00,459.98,460.07,459.69,459.76,9414.0,447.0472,447.1347,446.7654,446.8334,9414.0
2023-07-27 11:50:00,459.82,460.0,459.77,459.79,21794.0,446.8917,447.0667,446.8431,446.8626,21794.0
2023-07-27 11:55:00,459.71,459.89,459.68,459.84,8572.0,446.7848,446.9598,446.7557,446.9112,8572.0
2023-07-27 12:00:00,459.88,460.11,459.84,460.09,25804.0,446.9501,447.1736,446.9112,447.1541,25804.0
2023-07-27 12:05:00,460.12,460.34,460.06,460.33,19500.0,447.1833,447.3971,447.125,447.3874,19500.0
2023-07-27 12:10:00,460.34,460.47,460.33,460.38,22268.0,447.3971,447.5235,447.3874,447.436,22268.0
2023-07-27 12:15:00,460.39,460.56,460.25,460.36,14320.0,447.4457,447.6109,447.3096,447.4166,14320.0
2023-07-27 12:20:00,460.35,460.55,460.28,460.55,16881.0,447.4068,447.6012,447.3388,447.6012,16881.0
2023-07-27 12:25:00,460.58,460.86,460.55,460.82,25132.0,447.6304,447.9025,447.6012,447.8636,25132.0
2023-07-27 12:30:00,460.83,460.96,460.82,460.82,13889.0,447.8733,447.9997,447.8636,447.8636,13889.0
2023-07-27 12:35:00,460.8,460.98,460.8,460.91,8125.0,447.8442,448.0191,447.8442,447.9511,8125.0
2023-07-27 12:40:00,460.95,460.99,460.87,460.87,12041.0,447.99,448.0288,447.9122,447.9122,12041.0
2023-07-27 12:45:00,460.88,461.05,460.88,460.96,11248.0,447.9219,448.0872,447.9219,447.9997,11248.0
2023-07-27 12:50:00,460.88,460.88,460.63,460.65,22231.0,447.9219,447.9219,447.679,447.6984,22231.0
2023-07-27 12:55:00,460.66,460.8,460.62,460.8,12905.0,447.7081,447.8442,447.6692,447.8442,12905.0
2023-07-27 13:00:00,460.83,461.02,460.69,460.71,30450.0,447.8733,448.058,447.7373,447.7567,30450.0
2023-07-27 13:05:00,460.65,460.76,459.65,460.24,55077.0,447.6984,447.8053,446.7265,447.2999,55077.0
2023-07-27 13:10:00,460.32,460.4,460.14,460.28,24022.0,447.3777,447.4554,447.2027,447.3388,24022.0
2023-07-27 13:15:00,460.23,460.24,459.29,459.35,59345.0,447.2902,447.2999,446.3766,446.435,59345.0
2023-07-27 13:20:00,459.35,459.36,458.85,459.12,56051.0,446.435,446.4447,445.949,446.2114,56051.0
2023-07-27 13:25:00,459.07,459.2,458.69,458.79,30567.0,446.1628,446.2892,445.7935,445.8907,30567.0
2023-07-27 13:30:00,458.65,458.85,458.5,458.56,42001.0,445.7546,445.949,445.6089,445.6672,42001.0
2023-07-27 13:35:00,458.55,458.65,458.23,458.27,39471.0,445.6574,445.7546,445.3464,445.3853,39471.0
2023-07-27 13:40:00,458.25,458.78,458.25,458.74,25162.0,445.3659,445.881,445.3659,445.8421,25162.0
2023-07-27 13:45:00,458.72,458.75,458.28,458.35,21690.0,445.8227,445.8518,445.395,445.4631,21690.0
2023-07-27 13:50:00,458.38,458.59,458.15,458.4,14713.0,445.4922,445.6963,445.2687,445.5117,14713.0
2023-07-27 13:55:00,458.38,458.5,458.14,458.45,14523.0,445.4922,445.6089,445.259,445.5603,14523.0
2023-07-27 14:00:00,458.45,458.63,458.11,458.32,23727.0,445.5603,445.7352,445.2298,445.4339,23727.0
2023-07-27 14:05:00,458.27,458.38,457.65,457.78,34088.0,445.3853,445.4922,444.7828,444.9091,34088.0
2023-07-27 14:10:00,457.77,457.77,456.78,456.98,53969.0,444.8994,444.8994,443.9372,444.1316,53969.0
2023-07-27 14:15:00,456.9,457.27,456.9,457.26,40007.0,444.0538,444.4134,444.0538,444.4037,40007.0
2023-07-27 14:20:00,457.32,457.56,456.9,456.94,31252.0,444.462,444.6953,444.0538,444.0927,31252.0
2023-07-27 14:25:00,456.92,457.01,456.25,456.35,85342.0,444.0733,444.1607,443.4221,443.5193,85342.0
2023-07-27 14:30:00,456.38,456.66,456.05,456.12,66280.0,443.5485,443.8206,443.2277,443.2958,66280.0
2023-07-27 14:35:00,456.15,456.22,455.3,455.61,80267.0,443.3249,443.393,442.4988,442.8001,80267.0
2023-07-27 14:40:00,455.63,456.08,455.46,456.04,56608.0,442.8195,443.2569,442.6543,443.218,56608.0
2023-07-27 14:45:00,455.99,456.23,455.88,456.01,21931.0,443.1694,443.4027,443.0625,443.1889,21931.0
2023-07-27 14:50:00,455.93,456.02,455.62,455.85,58352.0,443.1111,443.1986,442.8098,443.0334,58352.0
2023-07-27 14:55:00,455.79,455.79,455.14,455.14,53146.0,442.975,442.975,442.3433,442.3433,53146.0
2023-07-27 15:00:00,455.14,455.43,455.05,455.3,38791.0,442.3433,442.6252,442.2559,442.4988,38791.0
2023-07-27 15:05:00,455.25,455.4,454.84,455.4,37891.0,442.4502,442.596,442.0518,442.596,37891.0
2023-07-27 15:10:00,455.48,456.2,455.45,456.11,50130.0,442.6738,443.3735,442.6446,443.286,50130.0
2023-07-27 15:15:00,456.09,456.27,455.71,455.97,62649.0,443.2666,443.4416,442.8973,443.15,62649.0
2023-07-27 15:20:00,455.94,455.98,455.24,455.29,35679.0,443.1208,443.1597,442.4405,442.4891,35679.0
2023-07-27 15:25:00,455.23,455.43,455.07,455.17,29023.0,442.4308,442.6252,442.2753,442.3725,29023.0
2023-07-27 15:30:00,455.17,455.54,455.03,455.05,24438.0,442.3725,442.7321,442.2364,442.2559,24438.0
2023-07-27 15:35:00,455.01,455.23,454.77,454.83,38535.0,442.217,442.4308,441.9837,442.042,38535.0
2023-07-27 15:40:00,454.85,454.96,454.45,454.52,42889.0,442.0615,442.1684,441.6727,441.7408,42889.0
2023-07-27 15:45:00,454.57,454.65,453.95,454.18,52119.0,441.7893,441.8671,441.1868,441.4103,52119.0
2023-07-27 15:50:00,454.31,455.03,454.16,454.75,76257.0,441.5367,442.2364,441.3909,441.9643,76257.0
2023-07-27 15:55:00,454.72,455.24,454.48,454.86,138702.0,441.9351,442.4405,441.7019,442.0712,138702.0
2023-07-28 09:30:00,458.24,458.56,458.06,458.22,190649.0,445.3562,445.6672,445.1812,445.3367,190649.0
2023-07-28 09:35:00,458.19,458.36,457.58,458.23,51685.0,445.3076,445.4728,444.7147,445.3464,51685.0
2023-07-28 09:40:00,458.28,458.67,458.18,458.18,44023.0,445.395,445.7741,445.2978,445.2978,44023.0
2023-07-28 09:45:00,458.27,458.81,458.25,458.8,25800.0,445.3853,445.9101,445.3659,445.9004,25800.0
2023-07-28 09:50:00,458.84,459.03,458.63,458.8,17253.0,445.9393,446.124,445.7352,445.9004,17253.0
2023-07-28 09:55:00,458.81,458.83,458.46,458.56,19675.0,445.9101,445.9296,445.57,445.6672,19675.0
2023-07-28 10:00:00,458.59,459.21,458.57,459.09,41562.0,445.6963,446.2989,445.6769,446.1823,41562.0
2023-07-28 10:05:00,459.1,459.15,458.81,459.04,307560.0,446.192,446.2406,445.9101,446.1337,307560.0
2023-07-28 10:10:00,459.03,459.16,458.82,458.97,25316.0,446.124,446.2503,445.9199,446.0656,25316.0
2023-07-28 10:15:00,459.01,459.23,459.01,459.14,30939.0,446.1045,446.3183,446.1045,446.2309,30939.0
2023-07-28 10:20:00,459.21,459.65,459.07,459.3,248585.0,446.2989,446.7265,446.1628,446.3864,248585.0
2023-07-28 10:25:00,459.25,459.25,458.43,458.82,47783.0,446.3378,446.3378,445.5408,445.9199,47783.0
2023-07-28 10:30:00,458.89,459.25,458.88,459.22,35233.0,445.9879,446.3378,445.9782,446.3086,35233.0
2023-07-28 10:35:00,459.18,459.2,458.66,458.66,14316.0,446.2697,446.2892,445.7644,445.7644,14316.0
2023-07-28 10:40:00,458.62,458.92,458.62,458.64,26663.0,445.7255,446.017,445.7255,445.7449,26663.0
2023-07-28 10:45:00,458.63,458.91,458.4,458.9,13177.0,445.7352,446.0073,445.5117,445.9976,13177.0
2023-07-28 10:50:00,458.91,459.02,458.6,458.65,18710.0,446.0073,446.1142,445.706,445.7546,18710.0
2023-07-28 10:55:00,458.69,459.21,458.69,459.16,23639.0,445.7935,446.2989,445.7935,446.2503,23639.0
2023-07-28 11:00:00,459.24,459.28,459.02,459.21,19221.0,446.328,446.3669,446.1142,446.2989,19221.0
2023-07-28 11:05:00,459.23,459.23,459.13,459.23,15974.0,446.3183,446.3183,446.2211,446.3183,15974.0
2023-07-28 11:10:00,459.23,459.38,459.1,459.35,19672.0,446.3183,446.4641,446.192,446.435,19672.0
2023-07-28 11:15:00,459.34,459.64,459.28,459.54,18298.0,446.4252,446.7168,446.3669,446.6196,18298.0
2023-07-28 11:20:00,459.59,459.93,459.58,459.9,23375.0,446.6682,446.9986,446.6585,446.9695,23375.0
2023-07-28 11:25:00,459.91,460.05,459.81,459.87,20905.0,446.9792,447.1153,446.882,446.9403,20905.0
2023-07-28 11:30:00,459.88,459.96,459.66,459.73,30968.0,446.9501,447.0278,446.7362,446.8043,30968.0
2023-07-28 11:35:00,459.75,459.93,459.73,459.91,13901.0,446.8237,446.9986,446.8043,446.9792,13901.0
2023-07-28 11:40:00,459.9,460.2,459.89,460.15,10978.0,446.9695,447.2611,446.9598,447.2125,10978.0
2023-07-28 11:45:00,460.18,460.18,459.83,459.98,18375.0,447.2416,447.2416,446.9015,447.0472,18375.0
2023-07-28 11:50:00,459.96,460.26,459.94,460.12,339682.0,447.0278,447.3194,447.0084,447.1833,339682.0
2023-07-28 11:55:00,460.1,460.13,459.88,460.13,48461.0,447.1639,447.193,446.9501,447.193,48461.0
2023-07-28 12:00:00,460.07,460.11,459.43,459.59,103807.0,447.1347,447.1736,446.5127,446.6682,103807.0
2023-07-28 12:05:00,459.59,459.59,459.34,459.38,68574.0,446.6682,446.6682,446.4252,446.4641,68574.0
2023-07-28 12:10:00,459.35,459.76,459.35,459.75,33043.0,446.435,446.8334,446.435,446.8237,33043.0
2023-07-28 12:15:00,459.73,459.83,459.61,459.66,39370.0,446.8043,446.9015,446.6876,446.7362,39370.0
2023-07-28 12:20:00,459.66,459.93,459.62,459.88,19091.0,446.7362,446.9986,446.6974,446.9501,19091.0
2023-07-28 12:25:00,459.91,460.06,459.88,460.06,11762.0,446.9792,447.125,446.9501,447.125,11762.0
2023-07-28 12:30:00,460.03,460.05,459.78,459.88,16264.0,447.0958,447.1153,446.8529,446.9501,16264.0
2023-07-28 12:35:00,459.78,460.0,459.71,459.75,17620.0,446.8529,447.0667,446.7848,446.8237,17620.0
2023-07-28 12:40:00,459.77,459.82,459.64,459.76,65553.0,446.8431,446.8917,446.7168,446.8334,65553.0
2023-07-28 12:45:00,459.74,459.84,459.62,459.7,14823.0,446.814,446.9112,446.6974,446.7751,14823.0
2023-07-28 12:50:00,459.71,459.89,459.63,459.84,21289.0,446.7848,446.9598,446.7071,446.9112,21289.0
2023-07-28 12:55:00,459.83,459.85,459.39,459.51,21762.0,446.9015,446.9209,446.4738,446.5905,21762.0
2023-07-28 13:00:00,459.39,459.4,459.16,459.29,24580.0,446.4738,446.4835,446.2503,446.3766,24580.0
2023-07-28 13:05:00,459.29,459.29,458.94,459.0,24435.0,446.3766,446.3766,446.0365,446.0948,24435.0
2023-07-28 13:10:00,458.97,459.27,458.86,459.26,17153.0,446.0656,446.3572,445.9587,446.3475,17153.0
2023-07-28 13:15:00,459.25,459.25,459.01,459.07,8234.0,446.3378,446.3378,446.1045,446.1628,8234.0
2023-07-28 13:20:00,459.02,459.03,458.64,458.89,18939.0,446.1142,446.124,445.7449,445.9879,18939.0
2023-07-28 13:25:00,458.88,458.88,458.62,458.62,21743.0,445.9782,445.9782,445.7255,445.7255,21743.0
2023-07-28 13:30:00,458.49,458.87,458.26,458.3,43572.0,445.5991,445.9684,445.3756,445.4145,43572.0
2023-07-28 13:35:00,458.25,458.32,458.03,458.26,20606.0,445.3659,445.4339,445.1521,445.3756,20606.0
2023-07-28 13:40:00,458.21,458.22,457.5,457.87,34468.0,445.327,445.3367,444.637,444.9966,34468.0
2023-07-28 13:45:00,457.82,457.85,457.58,457.58,34322.0,444.948,444.9771,444.7147,444.7147,34322.0
2023-07-28 13:50:00,457.6,458.3,457.58,458.3,28957.0,444.7342,445.4145,444.7147,445.4145,28957.0
2023-07-28 13:55:00,458.31,458.72,458.28,458.67,23681.0,445.4242,445.8227,445.395,445.7741,23681.0
2023-07-28 14:00:00,458.7,459.03,458.7,459.03,16822.0,445.8032,446.124,445.8032,446.124,16822.0
2023-07-28 14:05:00,459.05,459.13,458.9,459.12,13647.0,446.1434,446.2211,445.9976,446.2114,13647.0
2023-07-28 14:10:00,459.16,459.17,458.78,458.86,14209.0,446.2503,446.26,445.881,445.9587,14209.0
2023-07-28 14:15:00,458.78,458.96,458.74,458.96,12838.0,445.881,446.0559,445.8421,446.0559,12838.0
2023-07-28 14:20:00,458.94,459.38,458.9,459.11,29730.0,446.0365,446.4641,445.9976,446.2017,29730.0
2023-07-28 14:25:00,459.13,459.34,459.12,459.34,14645.0,446.2211,446.4252,446.2114,446.4252,14645.0
2023-07-28 14:30:00,459.32,459.34,459.14,459.21,19173.0,446.4058,446.4252,446.2309,446.2989,19173.0
2023-07-28 14:35:00,459.18,459.2,458.64,458.72,16795.0,446.2697,446.2892,445.7449,445.8227,16795.0
2023-07-28 14:40:00,458.71,459.24,458.59,459.24,26585.0,445.8129,446.328,445.6963,446.328,26585.0
2023-07-28 14:45:00,459.22,459.44,459.16,459.36,55172.0,446.3086,446.5224,446.2503,446.4447,55172.0
2023-07-28 14:50:00,459.33,459.76,459.32,459.68,24946.0,446.4155,446.8334,446.4058,446.7557,24946.0
2023-07-28 14:55:00,459.68,459.68,459.31,459.43,31700.0,446.7557,446.7557,446.3961,446.5127,31700.0
2023-07-28 15:00:00,459.44,459.51,459.2,459.49,31561.0,446.5224,446.5905,446.2892,446.571,31561.0
2023-07-28 15:05:00,459.46,459.62,459.39,459.56,16642.0,446.5419,446.6974,446.4738,446.639,16642.0
2023-07-28 15:10:00,459.49,459.7,459.39,459.54,16908.0,446.571,446.7751,446.4738,446.6196,16908.0
2023-07-28 15:15:00,459.56,459.69,459.54,459.64,22733.0,446.639,446.7654,446.6196,446.7168,22733.0
2023-07-28 15:20:00,459.64,459.64,459.16,459.28,23575.0,446.7168,446.7168,446.2503,446.3669,23575.0
2023-07-28 15:25:00,459.25,459.48,459.09,459.09,64955.0,446.3378,446.5613,446.1823,446.1823,64955.0
2023-07-28 15:30:00,459.04,459.39,459.01,459.39,20324.0,446.1337,446.4738,446.1045,446.4738,20324.0
2023-07-28 15:35:00,459.37,459.47,459.07,459.07,25541.0,446.4544,446.5516,446.1628,446.1628,25541.0
2023-07-28 15:40:00,459.09,459.13,458.88,459.0,25054.0,446.1823,446.2211,445.9782,446.0948,25054.0
2023-07-28 15:45:00,458.98,459.23,458.82,458.91,31469.0,446.0754,446.3183,445.9199,446.0073,31469.0
2023-07-28 15:50:00,458.89,459.59,458.74,459.53,48900.0,445.9879,446.6682,445.8421,446.6099,48900.0
2023-07-28 15:55:00,459.5,459.59,459.2,459.28,203539.0,446.5807,446.6682,446.2892,446.3669,203539.0
2023-07-31 09:30:00,459.85,460.21,459.71,459.73,82514.0,446.9209,447.2708,446.7848,446.8043,82514.0
2023-07-31 09:35:00,459.76,460.16,459.7,460.08,114752.0,446.8334,447.2222,446.7751,447.1444,114752.0
2023-07-31 09:40:00,460.07,460.58,460.06,460.35,52300.0,447.1347,447.6304,447.125,447.4068,52300.0
2023-07-31 09:45:00,460.35,460.56,460.21,460.25,26823.0,447.4068,447.6109,447.2708,447.3096,26823.0
2023-07-31 09:50:00,460.29,460.53,460.08,460.11,23466.0,447.3485,447.5818,447.1444,447.1736,23466.0
2023-07-31 09:55:00,460.03,460.05,458.94,459.39,97638.0,447.0958,447.1153,446.0365,446.4738,97638.0
2023-07-31 10:00:00,459.44,459.45,459.14,459.44,80268.0,446.5224,446.5321,446.2309,446.5224,80268.0
2023-07-31 10:05:00,459.44,459.79,459.44,459.77,12359.0,446.5224,446.8626,446.5224,446.8431,12359.0
2023-07-31 10:10:00,459.77,459.85,459.6,459.72,18451.0,446.8431,446.9209,446.6779,446.7946,18451.0
2023-07-31 10:15:00,459.82,459.9,459.7,459.74,12660.0,446.8917,446.9695,446.7751,446.814,12660.0
2023-07-31 10:20:00,459.72,459.93,459.72,459.88,19079.0,446.7946,446.9986,446.7946,446.9501,19079.0
2023-07-31 10:25:00,459.96,460.15,459.89,460.15,9406.0,447.0278,447.2125,446.9598,447.2125,9406.0
2023-07-31 10:30:00,460.15,460.23,459.7,459.74,10560.0,447.2125,447.2902,446.7751,446.814,10560.0
2023-07-31 10:35:00,459.7,459.99,459.59,459.97,17856.0,446.7751,447.057,446.6682,447.0375,17856.0
2023-07-31 10:40:00,460.06,460.07,459.89,460.07,7140.0,447.125,447.1347,446.9598,447.1347,7140.0
2023-07-31 10:45:00,460.05,460.1,459.65,460.04,23069.0,447.1153,447.1639,446.7265,447.1056,23069.0
2023-07-31 10:50:00,459.98,460.04,459.91,459.91,14463.0,447.0472,447.1056,446.9792,446.9792,14463.0
2023-07-31 10:55:00,459.93,460.09,459.91,459.91,13233.0,446.9986,447.1541,446.9792,446.9792,13233.0
2023-07-31 11:00:00,459.96,460.05,459.84,460.05,26239.0,447.0278,447.1153,446.9112,447.1153,26239.0
2023-07-31 11:05:00,460.05,460.14,459.9,460.11,9832.0,447.1153,447.2027,446.9695,447.1736,9832.0
2023-07-31 11:10:00,460.09,460.26,460.03,460.06,15391.0,447.1541,447.3194,447.0958,447.125,15391.0
2023-07-31 11:15:00,460.02,460.02,459.81,459.95,14238.0,447.0861,447.0861,446.882,447.0181,14238.0
2023-07-31 11:20:00,459.99,460.0,459.72,459.73,10469.0,447.057,447.0667,446.7946,446.8043,10469.0
2023-07-31 11:25:00,459.66,459.78,459.59,459.73,7409.0,446.7362,446.8529,446.6682,446.8043,7409.0
2023-07-31 11:30:00,459.77,459.8,459.09,459.44,27258.0,446.8431,446.8723,446.1823,446.5224,27258.0
2023-07-31 11:35:00,459.47,459.67,459.45,459.55,10391.0,446.5516,446.746,446.5321,446.6293,10391.0
2023-07-31 11:40:00,459.56,459.57,459.41,459.53,28295.0,446.639,446.6488,446.4933,446.6099,28295.0
2023-07-31 11:45:00,459.52,459.73,459.47,459.68,26533.0,446.6002,446.8043,446.5516,446.7557,26533.0
2023-07-31 11:50:00,459.68,459.68,459.15,459.2,30916.0,446.7557,446.7557,446.2406,446.2892,30916.0
2023-07-31 11:55:00,459.17,459.41,459.17,459.36,14729.0,446.26,446.4933,446.26,446.4447,14729.0
2023-07-31 12:00:00,459.38,459.57,459.38,459.5,21365.0,446.4641,446.6488,446.4641,446.5807,21365.0
2023-07-31 12:05:00,459.48,459.52,459.3,459.42,15569.0,446.5613,446.6002,446.3864,446.503,15569.0
2023-07-31 12:10:00,459.41,459.51,459.3,459.4,17128.0,446.4933,446.5905,446.3864,446.4835,17128.0
2023-07-31 12:15:00,459.39,459.58,459.25,459.57,7506.0,446.4738,446.6585,446.3378,446.6488,7506.0
2023-07-31 12:20:00,459.54,459.63,459.47,459.61,13139.0,446.6196,446.7071,446.5516,446.6876,13139.0
2023-07-31 12:25:00,459.65,459.66,459.55,459.62,6308.0,446.7265,446.7362,446.6293,446.6974,6308.0
2023-07-31 12:30:00,459.65,459.66,459.42,459.48,10719.0,446.7265,446.7362,446.503,446.5613,10719.0
2023-07-31 12:35:00,459.47,459.48,459.32,459.43,16031.0,446.5516,446.5613,446.4058,446.5127,16031.0
2023-07-31 12:40:00,459.35,459.36,459.16,459.34,15186.0,446.435,446.4447,446.2503,446.4252,15186.0
2023-07-31 12:45:00,459.27,459.33,459.12,459.33,8549.0,446.3572,446.4155,446.2114,446.4155,8549.0
2023-07-31 12:50:00,459.3,459.32,459.07,459.17,9854.0,446.3864,446.4058,446.1628,446.26,9854.0
2023-07-31 12:55:00,459.17,459.17,458.94,459.06,16770.0,446.26,446.26,446.0365,446.1531,16770.0
2023-07-31 13:00:00,459.05,459.05,458.71,458.86,9048.0,446.1434,446.1434,445.8129,445.9587,9048.0
2023-07-31 13:05:00,458.84,459.31,458.84,459.3,6247.0,445.9393,446.3961,445.9393,446.3864,6247.0
2023-07-31 13:10:00,459.37,459.43,459.29,459.3,10919.0,446.4544,446.5127,446.3766,446.3864,10919.0
2023-07-31 13:15:00,459.24,459.24,458.84,458.9,19777.0,446.328,446.328,445.9393,445.9976,19777.0
2023-07-31 13:20:00,458.91,459.12,458.87,459.02,11817.0,446.0073,446.2114,445.9684,446.1142,11817.0
2023-07-31 13:25:00,459.0,459.22,458.93,459.04,9436.0,446.0948,446.3086,446.0268,446.1337,9436.0
2023-07-31 13:30:00,459.03,459.36,459.03,459.32,58798.0,446.124,446.4447,446.124,446.4058,58798.0
2023-07-31 13:35:00,459.34,459.58,459.32,459.56,21679.0,446.4252,446.6585,446.4058,446.639,21679.0
2023-07-31 13:40:00,459.57,459.57,459.38,459.51,31506.0,446.6488,446.6488,446.4641,446.5905,31506.0
2023-07-31 13:45:00,459.52,459.52,459.33,459.43,21933.0,446.6002,446.6002,446.4155,446.5127,21933.0
2023-07-31 13:50:00,459.42,459.42,459.19,459.2,28734.0,446.503,446.503,446.2795,446.2892,28734.0
2023-07-31 13:55:00,459.18,459.35,459.18,459.28,14005.0,446.2697,446.435,446.2697,446.3669,14005.0
2023-07-31 14:00:00,459.3,459.45,459.29,459.37,22949.0,446.3864,446.5321,446.3766,446.4544,22949.0
2023-07-31 14:05:00,459.39,459.48,459.13,459.18,91505.0,446.4738,446.5613,446.2211,446.2697,91505.0
2023-07-31 14:10:00,459.14,459.24,459.05,459.1,14437.0,446.2309,446.328,446.1434,446.192,14437.0
2023-07-31 14:15:00,459.11,459.21,459.09,459.12,14022.0,446.2017,446.2989,446.1823,446.2114,14022.0
2023-07-31 14:20:00,459.09,459.2,458.94,459.04,20444.0,446.1823,446.2892,446.0365,446.1337,20444.0
2023-07-31 14:25:00,459.06,459.2,458.91,459.12,46201.0,446.1531,446.2892,446.0073,446.2114,46201.0
2023-07-31 14:30:00,459.12,459.22,459.03,459.21,14862.0,446.2114,446.3086,446.124,446.2989,14862.0
2023-07-31 14:35:00,459.23,459.31,459.02,459.12,17757.0,446.3183,446.3961,446.1142,446.2114,17757.0
2023-07-31 14:40:00,459.13,459.25,459.07,459.16,25530.0,446.2211,446.3378,446.1628,446.2503,25530.0
2023-07-31 14:45:00,459.13,459.31,459.02,459.31,18513.0,446.2211,446.3961,446.1142,446.3961,18513.0
2023-07-31 14:50:00,459.31,459.49,459.29,459.36,22047.0,446.3961,446.571,446.3766,446.4447,22047.0
2023-07-31 14:55:00,459.35,459.62,459.35,459.5,20172.0,446.435,446.6974,446.435,446.5807,20172.0
2023-07-31 15:00:00,459.53,459.53,459.13,459.18,16510.0,446.6099,446.6099,446.2211,446.2697,16510.0
2023-07-31 15:05:00,459.17,459.18,459.04,459.06,11684.0,446.26,446.2697,446.1337,446.1531,11684.0
2023-07-31 15:10:00,459.0,459.13,458.89,458.99,25289.0,446.0948,446.2211,445.9879,446.0851,25289.0
2023-07-31 15:15:00,459.0,459.15,458.92,459.15,19535.0,446.0948,446.2406,446.017,446.2406,19535.0
2023-07-31 15:20:00,459.12,459.25,458.97,458.99,17346.0,446.2114,446.3378,446.0656,446.0851,17346.0
2023-07-31 15:25:00,459.02,459.17,458.91,459.13,22558.0,446.1142,446.26,446.0073,446.2211,22558.0
2023-07-31 15:30:00,459.14,459.25,458.87,458.93,26143.0,446.2309,446.3378,445.9684,446.0268,26143.0
2023-07-31 15:35:00,458.94,459.02,458.65,458.67,52677.0,446.0365,446.1142,445.7546,445.7741,52677.0
2023-07-31 15:40:00,458.69,458.93,458.66,458.87,22356.0,445.7935,446.0268,445.7644,445.9684,22356.0
2023-07-31 15:45:00,458.92,459.0,458.49,458.62,32842.0,446.017,446.0948,445.5991,445.7255,32842.0
2023-07-31 15:50:00,458.58,459.23,458.57,459.18,49650.0,445.6866,446.3183,445.6769,446.2697,49650.0
2023-07-31 15:55:00,459.19,460.26,459.11,460.19,319127.0,446.2795,447.3194,446.2017,447.2513,319127.0
2023-08-01 09:30:00,458.74,459.06,458.5,458.98,142029.0,445.8421,446.1531,445.6089,446.0754,142029.0
2023-08-01 09:35:00,459.05,459.36,458.98,459.11,22849.0,446.1434,446.4447,446.0754,446.2017,22849.0
2023-08-01 09:40:00,459.11,459.22,458.97,458.98,121113.0,446.2017,446.3086,446.0656,446.0754,121113.0
2023-08-01 09:45:00,459.04,459.12,458.82,458.98,204303.0,446.1337,446.2114,445.9199,446.0754,204303.0
2023-08-01 09:50:00,458.98,459.16,458.91,459.13,38148.0,446.0754,446.2503,446.0073,446.2211,38148.0
2023-08-01 09:55:00,459.18,459.28,459.08,459.17,15050.0,446.2697,446.3669,446.1725,446.26,15050.0
2023-08-01 10:00:00,459.34,459.62,458.99,459.49,51974.0,446.4252,446.6974,446.0851,446.571,51974.0
2023-08-01 10:05:00,459.5,459.59,459.09,459.26,28343.0,446.5807,446.6682,446.1823,446.3475,28343.0
2023-08-01 10:10:00,459.21,459.25,458.4,458.48,39158.0,446.2989,446.3378,445.5117,445.5894,39158.0
2023-08-01 10:15:00,458.46,458.54,457.97,458.16,57751.0,445.57,445.6477,445.0938,445.2784,57751.0
2023-08-01 10:20:00,458.12,458.33,458.05,458.16,21955.0,445.2395,445.4436,445.1715,445.2784,21955.0
2023-08-01 10:25:00,458.23,458.39,458.09,458.35,21144.0,445.3464,445.5019,445.2104,445.4631,21144.0
2023-08-01 10:30:00,458.36,458.7,458.24,458.5,26155.0,445.4728,445.8032,445.3562,445.6089,26155.0
2023-08-01 10:35:00,458.54,458.75,458.53,458.71,12830.0,445.6477,445.8518,445.638,445.8129,12830.0
2023-08-01 10:40:00,458.73,459.02,458.5,458.56,24766.0,445.8324,446.1142,445.6089,445.6672,24766.0
2023-08-01 10:45:00,458.55,458.88,458.51,458.87,14026.0,445.6574,445.9782,445.6186,445.9684,14026.0
2023-08-01 10:50:00,458.89,459.04,458.75,458.84,50960.0,445.9879,446.1337,445.8518,445.9393,50960.0
2023-08-01 10:55:00,458.9,459.0,458.64,458.72,28705.0,445.9976,446.0948,445.7449,445.8227,28705.0
2023-08-01 11:00:00,458.78,458.9,458.5,458.57,32011.0,445.881,445.9976,445.6089,445.6769,32011.0
2023-08-01 11:05:00,458.62,458.76,458.49,458.65,17329.0,445.7255,445.8615,445.5991,445.7546,17329.0
2023-08-01 11:10:00,458.68,458.77,458.44,458.44,10070.0,445.7838,445.8713,445.5505,445.5505,10070.0
2023-08-01 11:15:00,458.45,458.52,458.3,458.5,3855.0,445.5603,445.6283,445.4145,445.6089,3855.0
2023-08-01 11:20:00,458.48,458.48,458.23,458.34,46608.0,445.5894,445.5894,445.3464,445.4534,46608.0
2023-08-01 11:25:00,458.26,458.82,458.26,458.7,17909.0,445.3756,445.9199,445.3756,445.8032,17909.0
2023-08-01 11:30:00,458.67,458.67,458.39,458.48,11750.0,445.7741,445.7741,445.5019,445.5894,11750.0
2023-08-01 11:35:00,458.5,458.68,458.43,458.65,12607.0,445.6089,445.7838,445.5408,445.7546,12607.0
2023-08-01 11:40:00,458.56,458.59,458.29,458.29,30063.0,445.6672,445.6963,445.4048,445.4048,30063.0
2023-08-01 11:45:00,458.32,458.42,458.25,458.39,6575.0,445.4339,445.5311,445.3659,445.5019,6575.0
2023-08-01 11:50:00,458.42,458.58,458.4,458.58,6225.0,445.5311,445.6866,445.5117,445.6866,6225.0
2023-08-01 11:55:00,458.54,458.67,458.45,458.5,21728.0,445.6477,445.7741,445.5603,445.6089,21728.0
2023-08-01 12:00:00,458.62,458.63,458.4,458.4,5801.0,445.7255,445.7352,445.5117,445.5117,5801.0
2023-08-01 12:05:00,458.41,458.54,458.35,458.52,8254.0,445.5214,445.6477,445.4631,445.6283,8254.0
2023-08-01 12:10:00,458.55,458.66,458.52,458.62,6999.0,445.6574,445.7644,445.6283,445.7255,6999.0
2023-08-01 12:15:00,458.68,458.7,458.4,458.4,9437.0,445.7838,445.8032,445.5117,445.5117,9437.0
2023-08-01 12:20:00,458.34,458.4,458.2,458.26,6166.0,445.4534,445.5117,445.3173,445.3756,6166.0
2023-08-01 12:25:00,458.29,458.36,458.1,458.22,22772.0,445.4048,445.4728,445.2201,445.3367,22772.0
2023-08-01 12:30:00,458.19,458.46,457.93,458.37,35956.0,445.3076,445.57,445.0549,445.4825,35956.0
2023-08-01 12:35:00,458.37,458.44,458.3,458.36,18468.0,445.4825,445.5505,445.4145,445.4728,18468.0
2023-08-01 12:40:00,458.38,458.57,458.36,458.5,20100.0,445.4922,445.6769,445.4728,445.6089,20100.0
2023-08-01 12:45:00,458.48,458.58,458.43,458.49,14631.0,445.5894,445.6866,445.5408,445.5991,14631.0
2023-08-01 12:50:00,458.48,458.61,458.37,458.57,13379.0,445.5894,445.7158,445.4825,445.6769,13379.0
2023-08-01 12:55:00,458.57,458.78,458.53,458.76,24158.0,445.6769,445.881,445.638,445.8615,24158.0
2023-08-01 13:00:00,458.84,458.93,458.76,458.79,13078.0,445.9393,446.0268,445.8615,445.8907,13078.0
2023-08-01 13:05:00,458.81,458.91,458.69,458.73,19511.0,445.9101,446.0073,445.7935,445.8324,19511.0
2023-08-01 13:10:00,458.66,458.74,458.64,458.73,13216.0,445.7644,445.8421,445.7449,445.8324,13216.0
2023-08-01 13:15:00,458.72,458.81,458.59,458.62,21217.0,445.8227,445.9101,445.6963,445.7255,21217.0
2023-08-01 13:20:00,458.65,458.85,458.63,458.82,15055.0,445.7546,445.949,445.7352,445.9199,15055.0
2023-08-01 13:25:00,458.79,458.85,458.73,458.75,12504.0,445.8907,445.949,445.8324,445.8518,12504.0
2023-08-01 13:30:00,458.7,458.72,458.53,458.67,13670.0,445.8032,445.8227,445.638,445.7741,13670.0
2023-08-01 13:35:00,458.71,458.71,458.42,458.45,27468.0,445.8129,445.8129,445.5311,445.5603,27468.0
2023-08-01 13:40:00,458.41,458.63,458.41,458.62,13167.0,445.5214,445.7352,445.5214,445.7255,13167.0
2023-08-01 13:45:00,458.57,458.67,458.54,458.58,12851.0,445.6769,445.7741,445.6477,445.6866,12851.0
2023-08-01 13:50:00,458.65,458.8,458.64,458.8,25485.0,445.7546,445.9004,445.7449,445.9004,25485.0
2023-08-01 13:55:00,458.76,458.9,458.74,458.87,29036.0,445.8615,445.9976,445.8421,445.9684,29036.0
2023-08-01 14:00:00,458.88,459.08,458.88,459.07,70947.0,445.9782,446.1725,445.9782,446.1628,70947.0
2023-08-01 14:05:00,459.09,459.1,458.88,459.03,31958.0,446.1823,446.192,445.9782,446.124,31958.0
2023-08-01 14:10:00,459.04,459.08,458.88,459.02,28972.0,446.1337,446.1725,445.9782,446.1142,28972.0
2023-08-01 14:15:00,459.03,459.4,459.03,459.34,26325.0,446.124,446.4835,446.124,446.4252,26325.0
2023-08-01 14:20:00,459.31,459.32,459.11,459.17,19864.0,446.3961,446.4058,446.2017,446.26,19864.0
2023-08-01 14:25:00,459.19,459.27,458.87,459.01,36590.0,446.2795,446.3572,445.9684,446.1045,36590.0
2023-08-01 14:30:00,459.03,459.1,458.94,459.03,27799.0,446.124,446.192,446.0365,446.124,27799.0
2023-08-01 14:35:00,459.09,459.28,459.09,459.21,33354.0,446.1823,446.3669,446.1823,446.2989,33354.0
2023-08-01 14:40:00,459.23,459.25,459.06,459.13,49010.0,446.3183,446.3378,446.1531,446.2211,49010.0
2023-08-01 14:45:00,459.11,459.3,459.07,459.27,45733.0,446.2017,446.3864,446.1628,446.3572,45733.0
2023-08-01 14:50:00,459.26,459.3,459.05,459.09,147808.0,446.3475,446.3864,446.1434,446.1823,147808.0
2023-08-01 14:55:00,459.07,459.19,458.95,459.11,204081.0,446.1628,446.2795,446.0462,446.2017,204081.0
2023-08-01 15:00:00,459.14,459.26,459.14,459.23,40115.0,446.2309,446.3475,446.2309,446.3183,40115.0
2023-08-01 15:05:00,459.29,459.38,459.19,459.36,24700.0,446.3766,446.4641,446.2795,446.4447,24700.0
2023-08-01 15:10:00,459.36,459.42,459.25,459.25,26819.0,446.4447,446.503,446.3378,446.3378,26819.0
2023-08-01 15:15:00,459.26,459.36,459.16,459.16,38192.0,446.3475,446.4447,446.2503,446.2503,38192.0
2023-08-01 15:20:00,459.19,459.27,459.11,459.13,27367.0,446.2795,446.3572,446.2017,446.2211,27367.0
2023-08-01 15:25:00,459.11,459.15,458.94,459.12,28110.0,446.2017,446.2406,446.0365,446.2114,28110.0
2023-08-01 15:30:00,459.09,459.27,459.09,459.22,25155.0,446.1823,446.3572,446.1823,446.3086,25155.0
2023-08-01 15:35:00,459.22,459.22,458.9,458.99,30931.0,446.3086,446.3086,445.9976,446.0851,30931.0
2023-08-01 15:40:00,458.97,458.98,458.62,458.7,27520.0,446.0656,446.0754,445.7255,445.8032,27520.0
2023-08-01 15:45:00,458.73,459.08,458.68,459.08,38966.0,445.8324,446.1725,445.7838,446.1725,38966.0
2023-08-01 15:50:00,459.12,459.34,459.09,459.27,34065.0,446.2114,446.4252,446.1823,446.3572,34065.0
2023-08-01 15:55:00,459.24,459.25,458.84,458.94,146713.0,446.328,446.3378,445.9393,446.0365,146713.0
2023-08-02 09:30:00,455.67,455.79,454.92,454.99,145362.0,442.8584,442.975,442.1295,442.1975,145362.0
2023-08-02 09:35:00,454.92,455.4,454.75,455.4,41520.0,442.1295,442.596,441.9643,442.596,41520.0
2023-08-02 09:40:00,455.41,455.91,455.17,455.55,43180.0,442.6057,443.0917,442.3725,442.7418,43180.0
2023-08-02 09:45:00,455.51,455.63,455.27,455.54,19927.0,442.7029,442.8195,442.4697,442.7321,19927.0
2023-08-02 09:50:00,455.5,455.5,455.07,455.17,28215.0,442.6932,442.6932,442.2753,442.3725,28215.0
2023-08-02 09:55:00,455.21,455.5,455.15,455.34,23408.0,442.4114,442.6932,442.353,442.5377,23408.0
2023-08-02 10:00:00,455.4,455.47,455.09,455.25,15032.0,442.596,442.664,442.2947,442.4502,15032.0
2023-08-02 10:05:00,455.24,455.24,454.51,454.6,30412.0,442.4405,442.4405,441.731,441.8185,30412.0
2023-08-02 10:10:00,454.54,454.65,454.36,454.38,27138.0,441.7602,441.8671,441.5853,441.6047,27138.0
2023-08-02 10:15:00,454.31,454.38,454.0,454.36,23071.0,441.5367,441.6047,441.2354,441.5853,23071.0
2023-08-02 10:20:00,454.27,454.58,454.26,454.51,18018.0,441.4978,441.7991,441.4881,441.731,18018.0
2023-08-02 10:25:00,454.51,454.75,454.38,454.39,14723.0,441.731,441.9643,441.6047,441.6144,14723.0
2023-08-02 10:30:00,454.36,454.7,454.33,454.58,16572.0,441.5853,441.9157,441.5561,441.7991,16572.0
2023-08-02 10:35:00,454.55,454.55,454.16,454.22,10690.0,441.7699,441.7699,441.3909,441.4492,10690.0
2023-08-02 10:40:00,454.24,454.34,453.88,453.97,26254.0,441.4686,441.5658,441.1187,441.2062,26254.0
2023-08-02 10:45:00,453.89,453.92,453.38,453.43,32880.0,441.1285,441.1576,440.6328,440.6814,32880.0
2023-08-02 10:50:00,453.43,453.64,453.19,453.19,24183.0,440.6814,440.8855,440.4481,440.4481,24183.0
2023-08-02 10:55:00,453.2,453.23,452.83,453.04,78950.0,440.4579,440.487,440.0983,440.3024,78950.0
2023-08-02 11:00:00,453.0,453.4,452.97,453.35,37290.0,440.2635,440.6522,440.2343,440.6036,37290.0
2023-08-02 11:05:00,453.36,453.4,453.09,453.33,23532.0,440.6134,440.6522,440.351,440.5842,23532.0
2023-08-02 11:10:00,453.39,453.58,453.37,453.48,37581.0,440.6425,440.8272,440.6231,440.73,37581.0
2023-08-02 11:15:00,453.46,453.53,452.98,452.99,20716.0,440.7106,440.7786,440.2441,440.2538,20716.0
2023-08-02 11:20:00,452.97,453.52,452.9,453.46,29091.0,440.2343,440.7689,440.1663,440.7106,29091.0
2023-08-02 11:25:00,453.47,453.67,453.33,453.52,26687.0,440.7203,440.9147,440.5842,440.7689,26687.0
2023-08-02 11:30:00,453.49,453.71,453.4,453.68,13173.0,440.7397,440.9535,440.6522,440.9244,13173.0
2023-08-02 11:35:00,453.71,454.05,453.68,453.74,26857.0,440.9535,441.284,440.9244,440.9827,26857.0
2023-08-02 11:40:00,453.75,453.77,453.35,453.51,33489.0,440.9924,441.0118,440.6036,440.7592,33489.0
2023-08-02 11:45:00,453.45,453.64,453.15,453.15,19446.0,440.7008,440.8855,440.4093,440.4093,19446.0
2023-08-02 11:50:00,453.23,453.26,453.0,453.04,19969.0,440.487,440.5162,440.2635,440.3024,19969.0
2023-08-02 11:55:00,453.02,453.07,452.72,452.72,31658.0,440.2829,440.3315,439.9914,439.9914,31658.0
2023-08-02 12:00:00,452.7,452.83,452.43,452.47,31313.0,439.9719,440.0983,439.7095,439.7484,31313.0
2023-08-02 12:05:00,452.48,452.68,452.41,452.5,29169.0,439.7581,439.9525,439.6901,439.7775,29169.0
2023-08-02 12:10:00,452.56,452.64,452.35,452.63,26607.0,439.8359,439.9136,439.6318,439.9039,26607.0
2023-08-02 12:15:00,452.61,453.04,452.61,452.99,47357.0,439.8845,440.3024,439.8845,440.2538,47357.0
2023-08-02 12:20:00,453.0,453.03,452.57,452.57,35276.0,440.2635,440.2926,439.8456,439.8456,35276.0
2023-08-02 12:25:00,452.57,452.8,452.43,452.61,21550.0,439.8456,440.0691,439.7095,439.8845,21550.0
2023-08-02 12:30:00,452.63,453.0,452.48,452.91,24903.0,439.9039,440.2635,439.7581,440.176,24903.0
2023-08-02 12:35:00,452.91,453.4,452.86,453.21,62579.0,440.176,440.6522,440.1274,440.4676,62579.0
2023-08-02 12:40:00,453.22,453.38,452.97,453.35,37380.0,440.4773,440.6328,440.2343,440.6036,37380.0
2023-08-02 12:45:00,453.38,453.49,453.3,453.42,75453.0,440.6328,440.7397,440.5551,440.6717,75453.0
2023-08-02 12:50:00,453.37,453.37,452.9,453.03,12989.0,440.6231,440.6231,440.1663,440.2926,12989.0
2023-08-02 12:55:00,453.0,453.27,453.0,453.22,13380.0,440.2635,440.5259,440.2635,440.4773,13380.0
2023-08-02 13:00:00,453.22,453.57,453.2,453.45,13192.0,440.4773,440.8175,440.4579,440.7008,13192.0
2023-08-02 13:05:00,453.47,453.54,453.24,453.33,29259.0,440.7203,440.7883,440.4967,440.5842,29259.0
2023-08-02 13:10:00,453.4,453.55,453.26,453.29,13004.0,440.6522,440.798,440.5162,440.5453,13004.0
2023-08-02 13:15:00,453.19,453.41,453.18,453.4,13912.0,440.4481,440.662,440.4384,440.6522,13912.0
2023-08-02 13:20:00,453.36,453.37,453.16,453.19,14254.0,440.6134,440.6231,440.419,440.4481,14254.0
2023-08-02 13:25:00,453.18,453.52,453.12,453.49,11529.0,440.4384,440.7689,440.3801,440.7397,11529.0
2023-08-02 13:30:00,453.49,453.75,453.38,453.67,45924.0,440.7397,440.9924,440.6328,440.9147,45924.0
2023-08-02 13:35:00,453.74,453.78,453.61,453.65,13292.0,440.9827,441.0216,440.8563,440.8952,13292.0
2023-08-02 13:40:00,453.67,453.71,453.25,453.27,17862.0,440.9147,440.9535,440.5065,440.5259,17862.0
2023-08-02 13:45:00,453.26,453.46,453.14,453.14,19327.0,440.5162,440.7106,440.3996,440.3996,19327.0
2023-08-02 13:50:00,453.17,453.22,452.99,453.02,15009.0,440.4287,440.4773,440.2538,440.2829,15009.0
2023-08-02 13:55:00,453.0,453.1,452.86,452.96,14472.0,440.2635,440.3607,440.1274,440.2246,14472.0
2023-08-02 14:00:00,452.99,453.29,452.94,453.25,14904.0,440.2538,440.5453,440.2052,440.5065,14904.0
2023-08-02 14:05:00,453.28,453.29,453.0,453.26,22058.0,440.5356,440.5453,440.2635,440.5162,22058.0
2023-08-02 14:10:00,453.24,453.31,452.96,453.31,15401.0,440.4967,440.5648,440.2246,440.5648,15401.0
2023-08-02 14:15:00,453.3,453.47,453.13,453.42,65965.0,440.5551,440.7203,440.3898,440.6717,65965.0
2023-08-02 14:20:00,453.41,453.41,453.15,453.18,16447.0,440.662,440.662,440.4093,440.4384,16447.0
2023-08-02 14:25:00,453.27,453.29,453.0,453.17,20981.0,440.5259,440.5453,440.2635,440.4287,20981.0
2023-08-02 14:30:00,453.16,453.32,453.03,453.16,29135.0,440.419,440.5745,440.2926,440.419,29135.0
2023-08-02 14:35:00,453.17,453.17,452.89,452.95,38310.0,440.4287,440.4287,440.1566,440.2149,38310.0
2023-08-02 14:40:00,452.95,453.04,452.71,452.71,33534.0,440.2149,440.3024,439.9816,439.9816,33534.0
2023-08-02 14:45:00,452.67,453.06,452.67,453.02,12975.0,439.9428,440.3218,439.9428,440.2829,12975.0
2023-08-02 14:50:00,453.07,453.17,452.98,453.05,12946.0,440.3315,440.4287,440.2441,440.3121,12946.0
2023-08-02 14:55:00,453.07,453.07,452.84,452.97,20690.0,440.3315,440.3315,440.108,440.2343,20690.0
2023-08-02 15:00:00,453.01,453.27,452.95,453.24,15940.0,440.2732,440.5259,440.2149,440.4967,15940.0
2023-08-02 15:05:00,453.27,453.27,452.68,452.77,21634.0,440.5259,440.5259,439.9525,440.04,21634.0
2023-08-02 15:10:00,452.74,452.8,452.47,452.53,28949.0,440.0108,440.0691,439.7484,439.8067,28949.0
2023-08-02 15:15:00,452.52,452.65,452.22,452.49,31936.0,439.797,439.9233,439.5054,439.7678,31936.0
2023-08-02 15:20:00,452.48,452.65,452.42,452.5,39236.0,439.7581,439.9233,439.6998,439.7775,39236.0
2023-08-02 15:25:00,452.42,452.5,451.78,451.78,53800.0,439.6998,439.7775,439.0778,439.0778,53800.0
2023-08-02 15:30:00,451.87,452.06,451.74,451.89,18101.0,439.1653,439.3499,439.0389,439.1847,18101.0
2023-08-02 15:35:00,451.91,452.36,451.91,452.25,58233.0,439.2041,439.6415,439.2041,439.5346,58233.0
2023-08-02 15:40:00,452.26,452.65,452.09,452.51,42078.0,439.5443,439.9233,439.3791,439.7873,42078.0
2023-08-02 15:45:00,452.53,452.88,452.47,452.78,39915.0,439.8067,440.1469,439.7484,440.0497,39915.0
2023-08-02 15:50:00,452.82,453.04,452.55,452.71,58097.0,440.0886,440.3024,439.8261,439.9816,58097.0
2023-08-02 15:55:00,452.71,453.06,452.44,452.52,183555.0,439.9816,440.3218,439.7192,439.797,183555.0
2023-08-03 09:30:00,450.42,450.82,449.97,450.33,158866.0,437.756,438.1448,437.3187,437.6686,158866.0
2023-08-03 09:35:00,450.27,451.01,450.24,450.59,41040.0,437.6102,438.3294,437.5811,437.9212,41040.0
2023-08-03 09:40:00,450.58,450.62,450.2,450.33,22522.0,437.9115,437.9504,437.5422,437.6686,22522.0
2023-08-03 09:45:00,450.3,450.87,450.07,450.75,22330.0,437.6394,438.1934,437.4159,438.0768,22330.0
2023-08-03 09:50:00,450.76,451.18,450.75,451.16,13391.0,438.0865,438.4947,438.0768,438.4752,13391.0
2023-08-03 09:55:00,451.19,451.31,450.9,450.9,15802.0,438.5044,438.621,438.2225,438.2225,15802.0
2023-08-03 10:00:00,450.9,451.67,450.83,451.28,54544.0,438.2225,438.9709,438.1545,438.5918,54544.0
2023-08-03 10:05:00,451.32,451.33,450.76,450.81,48820.0,438.6307,438.6404,438.0865,438.1351,48820.0
2023-08-03 10:10:00,450.79,451.12,450.64,450.85,39387.0,438.1156,438.4363,437.9698,438.1739,39387.0
2023-08-03 10:15:00,450.89,450.9,450.54,450.86,18964.0,438.2128,438.2225,437.8727,438.1837,18964.0
2023-08-03 10:20:00,450.96,450.96,450.32,450.37,21153.0,438.2808,438.2808,437.6588,437.7074,21153.0
2023-08-03 10:25:00,450.3,450.43,449.81,449.84,91828.0,437.6394,437.7657,437.1632,437.1923,91828.0
2023-08-03 10:30:00,449.78,450.41,449.75,450.38,27813.0,437.134,437.7463,437.1049,437.7172,27813.0
2023-08-03 10:35:00,450.4,450.74,450.38,450.61,20677.0,437.7366,438.067,437.7172,437.9407,20677.0
2023-08-03 10:40:00,450.61,450.78,450.46,450.76,15673.0,437.9407,438.1059,437.7949,438.0865,15673.0
2023-08-03 10:45:00,450.77,450.83,450.48,450.8,8308.0,438.0962,438.1545,437.8143,438.1253,8308.0
2023-08-03 10:50:00,450.76,450.77,450.34,450.36,22962.0,438.0865,438.0962,437.6783,437.6977,22962.0
2023-08-03 10:55:00,450.34,450.9,450.25,450.86,28562.0,437.6783,438.2225,437.5908,438.1837,28562.0
2023-08-03 11:00:00,450.87,451.14,450.78,451.1,15884.0,438.1934,438.4558,438.1059,438.4169,15884.0
2023-08-03 11:05:00,451.09,451.22,451.0,451.12,10393.0,438.4072,438.5335,438.3197,438.4363,10393.0
2023-08-03 11:10:00,451.16,451.25,450.98,451.25,48677.0,438.4752,438.5627,438.3003,438.5627,48677.0
2023-08-03 11:15:00,451.19,451.86,451.19,451.74,35072.0,438.5044,439.1555,438.5044,439.0389,35072.0
2023-08-03 11:20:00,451.81,451.92,451.58,451.77,24237.0,439.1069,439.2139,438.8834,439.0681,24237.0
2023-08-03 11:25:00,451.81,451.93,451.7,451.77,30892.0,439.1069,439.2236,439.0,439.0681,30892.0
2023-08-03 11:30:00,451.82,451.89,451.62,451.71,29006.0,439.1167,439.1847,438.9223,439.0098,29006.0
2023-08-03 11:35:00,451.73,451.9,451.59,451.77,20272.0,439.0292,439.1944,438.8931,439.0681,20272.0
2023-08-03 11:40:00,451.73,451.89,451.64,451.71,8878.0,439.0292,439.1847,438.9417,439.0098,8878.0
2023-08-03 11:45:00,451.67,451.83,451.5,451.78,19830.0,438.9709,439.1264,438.8057,439.0778,19830.0
2023-08-03 11:50:00,451.79,452.22,451.78,452.06,13375.0,439.0875,439.5054,439.0778,439.3499,13375.0
2023-08-03 11:55:00,452.05,452.08,451.6,451.69,16868.0,439.3402,439.3694,438.9029,438.9903,16868.0
2023-08-03 12:00:00,451.62,451.79,451.53,451.67,26372.0,438.9223,439.0875,438.8348,438.9709,26372.0
2023-08-03 12:05:00,451.65,451.87,451.59,451.8,10635.0,438.9514,439.1653,438.8931,439.0972,10635.0
2023-08-03 12:10:00,451.8,451.9,451.7,451.75,30224.0,439.0972,439.1944,439.0,439.0486,30224.0
2023-08-03 12:15:00,451.72,452.08,451.68,452.08,13484.0,439.0195,439.3694,438.9806,439.3694,13484.0
2023-08-03 12:20:00,452.08,452.17,451.91,452.0,21361.0,439.3694,439.4568,439.2041,439.2916,21361.0
2023-08-03 12:25:00,452.03,452.11,451.88,452.02,12089.0,439.3208,439.3985,439.175,439.311,12089.0
2023-08-03 12:30:00,452.08,452.19,452.07,452.1,10387.0,439.3694,439.4763,439.3596,439.3888,10387.0
2023-08-03 12:35:00,452.09,452.31,452.08,452.28,31090.0,439.3791,439.5929,439.3694,439.5637,31090.0
2023-08-03 12:40:00,452.23,452.81,452.23,452.76,24630.0,439.5151,440.0788,439.5151,440.0302,24630.0
2023-08-03 12:45:00,452.81,453.05,452.81,453.05,24595.0,440.0788,440.3121,440.0788,440.3121,24595.0
2023-08-03 12:50:00,453.08,453.11,452.85,452.88,12521.0,440.3412,440.3704,440.1177,440.1469,12521.0
2023-08-03 12:55:00,452.83,453.0,452.77,452.94,15745.0,440.0983,440.2635,440.04,440.2052,15745.0
2023-08-03 13:00:00,452.94,453.05,452.84,453.0,44042.0,440.2052,440.3121,440.108,440.2635,44042.0
2023-08-03 13:05:00,452.81,452.85,452.59,452.76,41316.0,440.0788,440.1177,439.865,440.0302,41316.0
2023-08-03 13:10:00,452.73,453.0,452.73,452.84,19610.0,440.0011,440.2635,440.0011,440.108,19610.0
2023-08-03 13:15:00,452.86,452.89,452.64,452.85,19886.0,440.1274,440.1566,439.9136,440.1177,19886.0
2023-08-03 13:20:00,452.87,453.11,452.87,453.04,9690.0,440.1371,440.3704,440.1371,440.3024,9690.0
2023-08-03 13:25:00,453.06,453.11,452.8,452.85,14702.0,440.3218,440.3704,440.0691,440.1177,14702.0
2023-08-03 13:30:00,452.86,452.94,452.58,452.6,26192.0,440.1274,440.2052,439.8553,439.8747,26192.0
2023-08-03 13:35:00,452.53,452.69,452.43,452.69,9085.0,439.8067,439.9622,439.7095,439.9622,9085.0
2023-08-03 13:40:00,452.68,452.69,452.34,452.35,6695.0,439.9525,439.9622,439.622,439.6318,6695.0
2023-08-03 13:45:00,452.31,452.44,452.13,452.32,7426.0,439.5929,439.7192,439.418,439.6026,7426.0
2023-08-03 13:50:00,452.3,452.35,452.19,452.27,10732.0,439.5832,439.6318,439.4763,439.554,10732.0
2023-08-03 13:55:00,452.28,452.29,451.83,451.9,26219.0,439.5637,439.5735,439.1264,439.1944,26219.0
2023-08-03 14:00:00,451.87,452.02,451.7,452.0,15273.0,439.1653,439.311,439.0,439.2916,15273.0
2023-08-03 14:05:00,451.96,452.01,451.77,451.77,7158.0,439.2527,439.3013,439.0681,439.0681,7158.0
2023-08-03 14:10:00,451.77,451.96,451.69,451.89,7741.0,439.0681,439.2527,438.9903,439.1847,7741.0
2023-08-03 14:15:00,451.87,452.23,451.86,452.23,6688.0,439.1653,439.5151,439.1555,439.5151,6688.0
2023-08-03 14:20:00,452.26,452.41,452.14,452.4,18689.0,439.5443,439.6901,439.4277,439.6804,18689.0
2023-08-03 14:25:00,452.41,452.43,452.07,452.17,23953.0,439.6901,439.7095,439.3596,439.4568,23953.0
2023-08-03 14:30:00,452.2,452.36,452.14,452.19,14713.0,439.486,439.6415,439.4277,439.4763,14713.0
2023-08-03 14:35:00,452.15,452.19,451.66,451.94,16026.0,439.4374,439.4763,438.9612,439.2333,16026.0
2023-08-03 14:40:00,451.99,452.28,451.96,452.2,11184.0,439.2819,439.5637,439.2527,439.486,11184.0
2023-08-03 14:45:00,452.25,452.37,451.99,452.03,46870.0,439.5346,439.6512,439.2819,439.3208,46870.0
2023-08-03 14:50:00,452.04,452.47,451.96,452.47,25714.0,439.3305,439.7484,439.2527,439.7484,25714.0
2023-08-03 14:55:00,452.46,452.46,452.26,452.35,12716.0,439.7387,439.7387,439.5443,439.6318,12716.0
2023-08-03 15:00:00,452.37,452.4,452.16,452.32,36774.0,439.6512,439.6804,439.4471,439.6026,36774.0
2023-08-03 15:05:00,452.32,452.32,451.8,451.92,27017.0,439.6026,439.6026,439.0972,439.2139,27017.0
2023-08-03 15:10:00,451.92,451.93,451.2,451.4,25336.0,439.2139,439.2236,438.5141,438.7085,25336.0
2023-08-03 15:15:00,451.37,451.61,451.17,451.59,29329.0,438.6793,438.9126,438.4849,438.8931,29329.0
2023-08-03 15:20:00,451.55,451.75,451.45,451.75,32648.0,438.8543,439.0486,438.7571,439.0486,32648.0
2023-08-03 15:25:00,451.78,451.81,451.58,451.6,28528.0,439.0778,439.1069,438.8834,438.9029,28528.0
2023-08-03 15:30:00,451.6,451.95,451.56,451.85,43358.0,438.9029,439.243,438.864,439.1458,43358.0
2023-08-03 15:35:00,451.83,451.9,451.46,451.58,31742.0,439.1264,439.1944,438.7668,438.8834,31742.0
2023-08-03 15:40:00,451.53,451.7,451.5,451.56,12482.0,438.8348,439.0,438.8057,438.864,12482.0
2023-08-03 15:45:00,451.56,451.61,451.37,451.37,32046.0,438.864,438.9126,438.6793,438.6793,32046.0
2023-08-03 15:50:00,451.37,451.86,451.3,451.69,44456.0,438.6793,439.1555,438.6113,438.9903,44456.0
2023-08-03 15:55:00,451.67,452.02,451.16,451.22,191949.0,438.9709,439.311,438.4752,438.5335,191949.0
2023-08-04 09:30:00,453.13,453.95,452.74,453.95,86574.0,440.3898,441.1868,440.0108,441.1868,86574.0
2023-08-04 09:35:00,453.94,454.15,453.86,454.13,41348.0,441.1771,441.3812,441.0993,441.3617,41348.0
2023-08-04 09:40:00,454.13,454.19,453.48,453.63,45352.0,441.3617,441.42,440.73,440.8758,45352.0
2023-08-04 09:45:00,453.61,454.24,453.61,454.08,34422.0,440.8563,441.4686,440.8563,441.3131,34422.0
2023-08-04 09:50:00,454.09,454.24,453.09,453.15,41282.0,441.3228,441.4686,440.351,440.4093,41282.0
2023-08-04 09:55:00,453.12,453.14,452.52,452.75,30837.0,440.3801,440.3996,439.797,440.0205,30837.0
2023-08-04 10:00:00,452.74,452.75,451.75,451.94,60377.0,440.0108,440.0205,439.0486,439.2333,60377.0
2023-08-04 10:05:00,451.89,451.9,451.13,451.57,41297.0,439.1847,439.1944,438.4461,438.8737,41297.0
2023-08-04 10:10:00,451.63,452.12,451.63,451.83,32787.0,438.932,439.4082,438.932,439.1264,32787.0
2023-08-04 10:15:00,451.83,452.44,451.52,452.42,31348.0,439.1264,439.7192,438.8251,439.6998,31348.0
2023-08-04 10:20:00,452.43,452.74,452.23,452.72,19552.0,439.7095,440.0108,439.5151,439.9914,19552.0
2023-08-04 10:25:00,452.75,452.88,452.49,452.83,23844.0,440.0205,440.1469,439.7678,440.0983,23844.0
2023-08-04 10:30:00,452.82,453.48,452.82,453.38,29364.0,440.0886,440.73,440.0886,440.6328,29364.0
2023-08-04 10:35:00,453.46,453.6,453.3,453.33,17337.0,440.7106,440.8466,440.5551,440.5842,17337.0
2023-08-04 10:40:00,453.34,453.58,453.19,453.58,8689.0,440.5939,440.8272,440.4481,440.8272,8689.0
2023-08-04 10:45:00,453.63,453.63,453.31,453.52,5928.0,440.8758,440.8758,440.5648,440.7689,5928.0
2023-08-04 10:50:00,453.39,453.68,453.19,453.68,9167.0,440.6425,440.9244,440.4481,440.9244,9167.0
2023-08-04 10:55:00,453.68,453.79,453.52,453.7,13744.0,440.9244,441.0313,440.7689,440.9438,13744.0
2023-08-04 11:00:00,453.71,453.76,453.54,453.74,23756.0,440.9535,441.0021,440.7883,440.9827,23756.0
2023-08-04 11:05:00,453.68,453.93,453.65,453.81,10399.0,440.9244,441.1673,440.8952,441.0507,10399.0
2023-08-04 11:10:00,453.82,453.89,453.55,453.64,15135.0,441.0604,441.1285,440.798,440.8855,15135.0
2023-08-04 11:15:00,453.63,453.79,453.57,453.65,22242.0,440.8758,441.0313,440.8175,440.8952,22242.0
2023-08-04 11:20:00,453.74,453.86,453.61,453.8,19607.0,440.9827,441.0993,440.8563,441.041,19607.0
2023-08-04 11:25:00,453.8,453.96,453.8,453.94,41336.0,441.041,441.1965,441.041,441.1771,41336.0
2023-08-04 11:30:00,453.94,454.01,453.79,453.85,12519.0,441.1771,441.2451,441.0313,441.0896,12519.0
2023-08-04 11:35:00,453.84,453.94,453.62,453.62,54435.0,441.0799,441.1771,440.8661,440.8661,54435.0
2023-08-04 11:40:00,453.61,454.16,453.55,454.14,19643.0,440.8563,441.3909,440.798,441.3714,19643.0
2023-08-04 11:45:00,454.17,454.32,454.11,454.28,13775.0,441.4006,441.5464,441.3423,441.5075,13775.0
2023-08-04 11:50:00,454.28,454.31,454.0,454.19,19435.0,441.5075,441.5367,441.2354,441.42,19435.0
2023-08-04 11:55:00,454.24,454.28,454.11,454.26,37475.0,441.4686,441.5075,441.3423,441.4881,37475.0
2023-08-04 12:00:00,454.24,454.31,454.22,454.3,7409.0,441.4686,441.5367,441.4492,441.5269,7409.0
2023-08-04 12:05:00,454.28,454.29,453.97,453.99,24606.0,441.5075,441.5172,441.2062,441.2257,24606.0
2023-08-04 12:10:00,453.93,454.28,453.93,454.28,11428.0,441.1673,441.5075,441.1673,441.5075,11428.0
2023-08-04 12:15:00,454.26,454.33,454.15,454.31,7307.0,441.4881,441.5561,441.3812,441.5367,7307.0
2023-08-04 12:20:00,454.31,454.47,454.05,454.47,14173.0,441.5367,441.6922,441.284,441.6922,14173.0
2023-08-04 12:25:00,454.5,454.89,454.49,454.89,18580.0,441.7213,442.1004,441.7116,442.1004,18580.0
2023-08-04 12:30:00,454.92,454.99,454.7,454.76,15229.0,442.1295,442.1975,441.9157,441.974,15229.0
2023-08-04 12:35:00,454.77,454.92,454.67,454.92,111357.0,441.9837,442.1295,441.8865,442.1295,111357.0
2023-08-04 12:40:00,454.9,455.25,454.87,455.25,14571.0,442.1101,442.4502,442.0809,442.4502,14571.0
2023-08-04 12:45:00,455.25,455.27,455.09,455.16,11883.0,442.4502,442.4697,442.2947,442.3628,11883.0
2023-08-04 12:50:00,455.14,455.28,455.04,455.26,14821.0,442.3433,442.4794,442.2461,442.4599,14821.0
2023-08-04 12:55:00,455.23,455.25,455.1,455.12,14534.0,442.4308,442.4502,442.3044,442.3239,14534.0
2023-08-04 13:00:00,455.16,455.19,454.86,454.92,23679.0,442.3628,442.3919,442.0712,442.1295,23679.0
2023-08-04 13:05:00,454.83,454.83,454.54,454.68,26909.0,442.042,442.042,441.7602,441.8963,26909.0
2023-08-04 13:10:00,454.66,454.73,454.5,454.73,15611.0,441.8768,441.9448,441.7213,441.9448,15611.0
2023-08-04 13:15:00,454.69,454.69,454.49,454.62,10743.0,441.906,441.906,441.7116,441.8379,10743.0
2023-08-04 13:20:00,454.61,454.61,454.42,454.42,13219.0,441.8282,441.8282,441.6436,441.6436,13219.0
2023-08-04 13:25:00,454.41,454.41,453.82,454.06,66860.0,441.6338,441.6338,441.0604,441.2937,66860.0
2023-08-04 13:30:00,454.0,454.23,453.96,454.14,51517.0,441.2354,441.4589,441.1965,441.3714,51517.0
2023-08-04 13:35:00,454.11,454.11,453.76,453.85,27420.0,441.3423,441.3423,441.0021,441.0896,27420.0
2023-08-04 13:40:00,453.77,453.94,453.63,453.82,21005.0,441.0118,441.1771,440.8758,441.0604,21005.0
2023-08-04 13:45:00,453.84,454.15,453.84,453.98,8851.0,441.0799,441.3812,441.0799,441.2159,8851.0
2023-08-04 13:50:00,453.97,454.01,453.63,453.66,16722.0,441.2062,441.2451,440.8758,440.9049,16722.0
2023-08-04 13:55:00,453.65,453.65,453.03,453.17,35945.0,440.8952,440.8952,440.2926,440.4287,35945.0
2023-08-04 14:00:00,453.15,453.15,451.74,451.77,98146.0,440.4093,440.4093,439.0389,439.0681,98146.0
2023-08-04 14:05:00,451.73,452.05,451.63,451.9,77784.0,439.0292,439.3402,438.932,439.1944,77784.0
2023-08-04 14:10:00,451.89,452.26,451.66,452.11,39181.0,439.1847,439.5443,438.9612,439.3985,39181.0
2023-08-04 14:15:00,452.07,452.08,451.08,451.42,49253.0,439.3596,439.3694,438.3975,438.7279,49253.0
2023-08-04 14:20:00,451.35,451.38,450.49,450.53,46702.0,438.6599,438.689,437.8241,437.8629,46702.0
2023-08-04 14:25:00,450.49,451.04,450.28,450.64,71458.0,437.8241,438.3586,437.62,437.9698,71458.0
2023-08-04 14:30:00,450.53,450.83,450.16,450.52,39154.0,437.8629,438.1545,437.5033,437.8532,39154.0
2023-08-04 14:35:00,450.44,450.44,449.81,449.84,29912.0,437.7755,437.7755,437.1632,437.1923,29912.0
2023-08-04 14:40:00,449.83,450.21,449.58,449.98,31466.0,437.1826,437.5519,436.9396,437.3284,31466.0
2023-08-04 14:45:00,449.94,449.94,449.5,449.77,25303.0,437.2895,437.2895,436.8619,437.1243,25303.0
2023-08-04 14:50:00,449.84,450.4,449.44,449.44,33594.0,437.1923,437.7366,436.8036,436.8036,33594.0
2023-08-04 14:55:00,449.44,449.78,449.13,449.5,28448.0,436.8036,437.134,436.5023,436.8619,28448.0
2023-08-04 15:00:00,449.46,449.9,449.43,449.59,37587.0,436.823,437.2506,436.7939,436.9494,37587.0
2023-08-04 15:05:00,449.55,449.61,449.05,449.08,8728.0,436.9105,436.9688,436.4245,436.4537,8728.0
2023-08-04 15:10:00,449.14,449.9,449.14,449.79,35603.0,436.512,437.2506,436.512,437.1437,35603.0
2023-08-04 15:15:00,449.87,450.07,449.56,449.56,16019.0,437.2215,437.4159,436.9202,436.9202,16019.0
2023-08-04 15:20:00,449.51,449.74,449.19,449.23,33253.0,436.8716,437.0951,436.5606,436.5995,33253.0
2023-08-04 15:25:00,449.25,449.48,449.13,449.48,24525.0,436.6189,436.8425,436.5023,436.8425,24525.0
2023-08-04 15:30:00,449.48,449.7,449.28,449.35,24917.0,436.8425,437.0563,436.6481,436.7161,24917.0
2023-08-04 15:35:00,449.36,449.48,448.8,448.87,34042.0,436.7258,436.8425,436.1816,436.2496,34042.0
2023-08-04 15:40:00,448.96,449.01,448.67,448.76,43112.0,436.3371,436.3857,436.0552,436.1427,43112.0
2023-08-04 15:45:00,448.77,449.06,448.67,448.86,45049.0,436.1524,436.4343,436.0552,436.2399,45049.0
2023-08-04 15:50:00,448.83,449.19,448.65,448.72,48205.0,436.2107,436.5606,436.0358,436.1038,48205.0
2023-08-04 15:55:00,448.74,449.17,448.66,449.14,222792.0,436.1233,436.5412,436.0455,436.512,222792.0
2023-08-07 09:30:00,451.1,451.86,451.06,451.73,61108.0,438.4169,439.1555,438.378,439.0292,61108.0
2023-08-07 09:35:00,451.66,452.02,451.56,451.56,29633.0,438.9612,439.311,438.864,438.864,29633.0
2023-08-07 09:40:00,451.58,451.8,450.65,450.8,33286.0,438.8834,439.0972,437.9796,438.1253,33286.0
2023-08-07 09:45:00,450.74,451.07,450.62,450.68,16308.0,438.067,438.3878,437.9504,438.0087,16308.0
2023-08-07 09:50:00,450.72,451.54,450.72,451.28,26603.0,438.0476,438.8445,438.0476,438.5918,26603.0
2023-08-07 09:55:00,451.26,451.44,450.73,450.85,9062.0,438.5724,438.7474,438.0573,438.1739,9062.0
2023-08-07 10:00:00,450.91,450.91,450.39,450.65,64045.0,438.2323,438.2323,437.7269,437.9796,64045.0
2023-08-07 10:05:00,450.73,451.6,450.6,451.6,42665.0,438.0573,438.9029,437.931,438.9029,42665.0
2023-08-07 10:10:00,451.58,451.63,451.22,451.49,27949.0,438.8834,438.932,438.5335,438.7959,27949.0
2023-08-07 10:15:00,451.49,451.86,451.41,451.82,21783.0,438.7959,439.1555,438.7182,439.1167,21783.0
2023-08-07 10:20:00,451.92,452.03,451.67,452.02,20602.0,439.2139,439.3208,438.9709,439.311,20602.0
2023-08-07 10:25:00,452.09,452.14,451.78,452.03,30561.0,439.3791,439.4277,439.0778,439.3208,30561.0
2023-08-07 10:30:00,451.99,452.04,451.62,451.7,13630.0,439.2819,439.3305,438.9223,439.0,13630.0
2023-08-07 10:35:00,451.79,452.12,451.73,452.03,10355.0,439.0875,439.4082,439.0292,439.3208,10355.0
2023-08-07 10:40:00,452.03,452.27,451.68,451.68,48591.0,439.3208,439.554,438.9806,438.9806,48591.0
2023-08-07 10:45:00,451.7,451.92,451.65,451.89,15569.0,439.0,439.2139,438.9514,439.1847,15569.0
2023-08-07 10:50:00,451.91,451.91,451.38,451.41,14098.0,439.2041,439.2041,438.689,438.7182,14098.0
2023-08-07 10:55:00,451.41,451.6,451.26,451.46,7630.0,438.7182,438.9029,438.5724,438.7668,7630.0
2023-08-07 11:00:00,451.44,451.59,451.25,451.31,12850.0,438.7474,438.8931,438.5627,438.621,12850.0
2023-08-07 11:05:00,451.29,451.37,450.93,451.11,24759.0,438.6016,438.6793,438.2517,438.4266,24759.0
2023-08-07 11:10:00,451.17,451.46,451.16,451.39,13628.0,438.4849,438.7668,438.4752,438.6988,13628.0
2023-08-07 11:15:00,451.39,451.46,450.71,450.8,10933.0,438.6988,438.7668,438.0379,438.1253,10933.0
2023-08-07 11:20:00,450.83,451.25,450.78,451.04,7618.0,438.1545,438.5627,438.1059,438.3586,7618.0
2023-08-07 11:25:00,451.01,451.24,450.86,451.08,37788.0,438.3294,438.553,438.1837,438.3975,37788.0
2023-08-07 11:30:00,451.01,451.18,450.62,450.92,18722.0,438.3294,438.4947,437.9504,438.242,18722.0
2023-08-07 11:35:00,450.92,451.28,450.87,451.13,14409.0,438.242,438.5918,438.1934,438.4461,14409.0
2023-08-07 11:40:00,451.16,451.37,451.14,451.28,7237.0,438.4752,438.6793,438.4558,438.5918,7237.0
2023-08-07 11:45:00,451.34,451.44,451.2,451.39,37745.0,438.6502,438.7474,438.5141,438.6988,37745.0
2023-08-07 11:50:00,451.35,451.65,451.35,451.65,11925.0,438.6599,438.9514,438.6599,438.9514,11925.0
2023-08-07 11:55:00,451.65,452.0,451.65,451.9,50687.0,438.9514,439.2916,438.9514,439.1944,50687.0
2023-08-07 12:00:00,451.91,452.03,451.8,451.91,13057.0,439.2041,439.3208,439.0972,439.2041,13057.0
2023-08-07 12:05:00,451.92,451.95,451.78,451.84,7036.0,439.2139,439.243,439.0778,439.1361,7036.0
2023-08-07 12:10:00,451.83,452.01,451.77,451.81,32972.0,439.1264,439.3013,439.0681,439.1069,32972.0
2023-08-07 12:15:00,451.81,451.84,451.63,451.79,35383.0,439.1069,439.1361,438.932,439.0875,35383.0
2023-08-07 12:20:00,451.76,451.78,451.5,451.69,15184.0,439.0584,439.0778,438.8057,438.9903,15184.0
2023-08-07 12:25:00,451.72,452.05,451.72,451.98,5676.0,439.0195,439.3402,439.0195,439.2722,5676.0
2023-08-07 12:30:00,451.95,452.0,451.62,451.62,3501.0,439.243,439.2916,438.9223,438.9223,3501.0
2023-08-07 12:35:00,451.62,451.7,451.42,451.43,7937.0,438.9223,439.0,438.7279,438.7376,7937.0
2023-08-07 12:40:00,451.41,451.56,451.32,451.56,10185.0,438.7182,438.864,438.6307,438.864,10185.0
2023-08-07 12:45:00,451.56,451.76,451.39,451.75,5726.0,438.864,439.0584,438.6988,439.0486,5726.0
2023-08-07 12:50:00,451.77,452.18,451.69,452.15,4697.0,439.0681,439.4665,438.9903,439.4374,4697.0
2023-08-07 12:55:00,452.14,452.14,451.86,452.05,19709.0,439.4277,439.4277,439.1555,439.3402,19709.0
2023-08-07 13:00:00,452.1,452.12,451.98,452.01,9356.0,439.3888,439.4082,439.2722,439.3013,9356.0
2023-08-07 13:05:00,452.05,452.15,451.93,452.04,28507.0,439.3402,439.4374,439.2236,439.3305,28507.0
2023-08-07 13:10:00,452.11,452.33,452.0,452.01,13394.0,439.3985,439.6123,439.2916,439.3013,13394.0
2023-08-07 13:15:00,451.98,452.15,451.91,452.13,12621.0,439.2722,439.4374,439.2041,439.418,12621.0
2023-08-07 13:20:00,452.19,452.26,452.06,452.13,19098.0,439.4763,439.5443,439.3499,439.418,19098.0
2023-08-07 13:25:00,452.11,452.21,451.93,451.98,8573.0,439.3985,439.4957,439.2236,439.2722,8573.0
2023-08-07 13:30:00,452.05,452.07,451.9,452.03,114643.0,439.3402,439.3596,439.1944,439.3208,114643.0
2023-08-07 13:35:00,452.05,452.18,452.03,452.05,3648.0,439.3402,439.4665,439.3208,439.3402,3648.0
2023-08-07 13:40:00,452.13,452.26,452.12,452.13,4521.0,439.418,439.5443,439.4082,439.418,4521.0
2023-08-07 13:45:00,452.08,452.5,451.88,452.36,9410.0,439.3694,439.7775,439.175,439.6415,9410.0
2023-08-07 13:50:00,452.31,452.38,452.28,452.33,5170.0,439.5929,439.6609,439.5637,439.6123,5170.0
2023-08-07 13:55:00,452.33,452.59,452.33,452.58,5508.0,439.6123,439.865,439.6123,439.8553,5508.0
2023-08-07 14:00:00,452.6,452.87,452.59,452.62,17248.0,439.8747,440.1371,439.865,439.8942,17248.0
2023-08-07 14:05:00,452.62,452.67,452.33,452.5,21622.0,439.8942,439.9428,439.6123,439.7775,21622.0
2023-08-07 14:10:00,452.46,452.51,452.29,452.31,11512.0,439.7387,439.7873,439.5735,439.5929,11512.0
2023-08-07 14:15:00,452.24,452.42,452.22,452.39,15914.0,439.5249,439.6998,439.5054,439.6706,15914.0
2023-08-07 14:20:00,452.35,452.48,452.28,452.33,28107.0,439.6318,439.7581,439.5637,439.6123,28107.0
2023-08-07 14:25:00,452.3,452.3,451.85,452.0,27573.0,439.5832,439.5832,439.1458,439.2916,27573.0
2023-08-07 14:30:00,452.01,452.62,452.0,452.5,14010.0,439.3013,439.8942,439.2916,439.7775,14010.0
2023-08-07 14:35:00,452.52,452.66,452.4,452.41,22075.0,439.797,439.933,439.6804,439.6901,22075.0
2023-08-07 14:40:00,452.39,452.47,452.3,452.36,5801.0,439.6706,439.7484,439.5832,439.6415,5801.0
2023-08-07 14:45:00,452.38,452.49,452.27,452.48,9981.0,439.6609,439.7678,439.554,439.7581,9981.0
2023-08-07 14:50:00,452.47,452.48,452.25,452.43,7128.0,439.7484,439.7581,439.5346,439.7095,7128.0
2023-08-07 14:55:00,452.42,452.62,452.39,452.5,12084.0,439.6998,439.8942,439.6706,439.7775,12084.0
2023-08-07 15:00:00,452.49,452.76,452.49,452.69,19182.0,439.7678,440.0302,439.7678,439.9622,19182.0
2023-08-07 15:05:00,452.69,452.7,452.41,452.47,12311.0,439.9622,439.9719,439.6901,439.7484,12311.0
2023-08-07 15:10:00,452.42,452.56,452.26,452.28,29490.0,439.6998,439.8359,439.5443,439.5637,29490.0
2023-08-07 15:15:00,452.25,452.37,452.18,452.26,18342.0,439.5346,439.6512,439.4665,439.5443,18342.0
2023-08-07 15:20:00,452.28,452.44,452.25,452.32,29647.0,439.5637,439.7192,439.5346,439.6026,29647.0
2023-08-07 15:25:00,452.3,452.35,452.06,452.12,11149.0,439.5832,439.6318,439.3499,439.4082,11149.0
2023-08-07 15:30:00,452.09,452.29,452.01,452.24,10034.0,439.3791,439.5735,439.3013,439.5249,10034.0
2023-08-07 15:35:00,452.28,452.46,452.28,452.36,27896.0,439.5637,439.7387,439.5637,439.6415,27896.0
2023-08-07 15:40:00,452.36,452.58,452.36,452.42,32280.0,439.6415,439.8553,439.6415,439.6998,32280.0
2023-08-07 15:45:00,452.38,452.53,452.24,452.48,19082.0,439.6609,439.8067,439.5249,439.7581,19082.0
2023-08-07 15:50:00,452.48,452.87,452.48,452.75,32809.0,439.7581,440.1371,439.7581,440.0205,32809.0
2023-08-07 15:55:00,452.76,453.24,452.76,453.04,102396.0,440.0302,440.4967,440.0302,440.3024,102396.0
2023-08-08 09:30:00,450.43,450.46,449.93,450.07,76249.0,437.7657,437.7949,437.2798,437.4159,76249.0
2023-08-08 09:35:00,450.02,450.06,449.66,449.81,33448.0,437.3673,437.4062,437.0174,437.1632,33448.0
2023-08-08 09:40:00,449.83,450.02,449.18,449.28,12887.0,437.1826,437.3673,436.5509,436.6481,12887.0
2023-08-08 09:45:00,449.37,449.37,448.57,448.68,26797.0,436.7356,436.7356,435.958,436.065,26797.0
2023-08-08 09:50:00,448.62,449.11,448.42,448.97,39483.0,436.0066,436.4829,435.8123,436.3468,39483.0
2023-08-08 09:55:00,448.89,449.02,448.63,448.96,24355.0,436.269,436.3954,436.0164,436.3371,24355.0
2023-08-08 10:00:00,448.81,449.05,448.53,449.05,28430.0,436.1913,436.4245,435.9192,436.4245,28430.0
2023-08-08 10:05:00,449.08,449.23,448.88,449.05,25859.0,436.4537,436.5995,436.2593,436.4245,25859.0
2023-08-08 10:10:00,448.98,448.98,448.02,448.16,27479.0,436.3565,436.3565,435.4235,435.5596,27479.0
2023-08-08 10:15:00,448.06,448.3,447.75,448.16,88513.0,435.4624,435.6956,435.1611,435.5596,88513.0
2023-08-08 10:20:00,448.08,448.25,447.76,448.0,29800.0,435.4818,435.647,435.1708,435.4041,29800.0
2023-08-08 10:25:00,448.02,448.56,447.9,448.56,17790.0,435.4235,435.9483,435.3069,435.9483,17790.0
2023-08-08 10:30:00,448.54,448.54,448.05,448.15,24088.0,435.9289,435.9289,435.4527,435.5499,24088.0
2023-08-08 10:35:00,448.08,448.31,447.96,448.31,16656.0,435.4818,435.7054,435.3652,435.7054,16656.0
2023-08-08 10:40:00,448.36,448.74,448.12,448.68,23332.0,435.7539,436.1233,435.5207,436.065,23332.0
2023-08-08 10:45:00,448.7,448.72,448.11,448.25,11652.0,436.0844,436.1038,435.511,435.647,11652.0
2023-08-08 10:50:00,448.21,448.53,448.04,448.28,26979.0,435.6082,435.9192,435.4429,435.6762,26979.0
2023-08-08 10:55:00,448.24,448.25,447.87,447.89,22019.0,435.6373,435.647,435.2777,435.2972,22019.0
2023-08-08 11:00:00,447.89,447.97,447.65,447.71,31053.0,435.2972,435.3749,435.0639,435.1222,31053.0
2023-08-08 11:05:00,447.68,447.96,447.65,447.93,146326.0,435.0931,435.3652,435.0639,435.336,146326.0
2023-08-08 11:10:00,447.94,448.18,447.75,448.17,16030.0,435.3458,435.579,435.1611,435.5693,16030.0
2023-08-08 11:15:00,448.15,448.35,448.03,448.35,22722.0,435.5499,435.7442,435.4332,435.7442,22722.0
2023-08-08 11:20:00,448.36,448.43,448.2,448.39,17469.0,435.7539,435.822,435.5984,435.7831,17469.0
2023-08-08 11:25:00,448.41,448.61,448.13,448.58,25169.0,435.8025,435.9969,435.5304,435.9678,25169.0
2023-08-08 11:30:00,448.51,448.62,448.28,448.33,17416.0,435.8997,436.0066,435.6762,435.7248,17416.0
2023-08-08 11:35:00,448.28,448.59,448.28,448.53,10370.0,435.6762,435.9775,435.6762,435.9192,10370.0
2023-08-08 11:40:00,448.52,448.53,447.98,448.21,25392.0,435.9094,435.9192,435.3846,435.6082,25392.0
2023-08-08 11:45:00,448.18,448.25,447.95,448.03,13797.0,435.579,435.647,435.3555,435.4332,13797.0
2023-08-08 11:50:00,448.03,448.26,448.03,448.05,24330.0,435.4332,435.6568,435.4332,435.4527,24330.0
2023-08-08 11:55:00,448.01,448.14,447.87,448.04,24464.0,435.4138,435.5401,435.2777,435.4429,24464.0
2023-08-08 12:00:00,448.03,448.41,447.99,448.37,26746.0,435.4332,435.8025,435.3944,435.7637,26746.0
2023-08-08 12:05:00,448.37,448.7,448.37,448.62,27742.0,435.7637,436.0844,435.7637,436.0066,27742.0
2023-08-08 12:10:00,448.62,448.73,448.62,448.68,17130.0,436.0066,436.1135,436.0066,436.065,17130.0
2023-08-08 12:15:00,448.76,448.95,448.7,448.95,31292.0,436.1427,436.3274,436.0844,436.3274,31292.0
2023-08-08 12:20:00,448.97,448.97,448.68,448.82,13672.0,436.3468,436.3468,436.065,436.201,13672.0
2023-08-08 12:25:00,448.85,448.9,448.75,448.81,11589.0,436.2302,436.2788,436.133,436.1913,11589.0
2023-08-08 12:30:00,448.83,449.2,448.77,449.18,27322.0,436.2107,436.5703,436.1524,436.5509,27322.0
2023-08-08 12:35:00,449.2,449.31,448.93,449.03,33435.0,436.5703,436.6772,436.3079,436.4051,33435.0
2023-08-08 12:40:00,449.03,449.09,448.72,448.73,12247.0,436.4051,436.4634,436.1038,436.1135,12247.0
2023-08-08 12:45:00,448.7,448.86,448.63,448.78,15587.0,436.0844,436.2399,436.0164,436.1621,15587.0
2023-08-08 12:50:00,448.78,448.86,448.6,448.75,17241.0,436.1621,436.2399,435.9872,436.133,17241.0
2023-08-08 12:55:00,448.72,448.95,448.71,448.94,21581.0,436.1038,436.3274,436.0941,436.3176,21581.0
2023-08-08 13:00:00,448.93,449.29,448.9,449.24,12306.0,436.3079,436.6578,436.2788,436.6092,12306.0
2023-08-08 13:05:00,449.28,449.34,448.96,449.16,21735.0,436.6481,436.7064,436.3371,436.5315,21735.0
2023-08-08 13:10:00,449.14,449.22,448.92,449.21,20045.0,436.512,436.5898,436.2982,436.58,20045.0
2023-08-08 13:15:00,449.29,449.76,449.29,449.49,26022.0,436.6578,437.1146,436.6578,436.8522,26022.0
2023-08-08 13:20:00,449.52,449.66,449.15,449.17,121200.0,436.8813,437.0174,436.5217,436.5412,121200.0
2023-08-08 13:25:00,449.16,449.27,449.0,449.27,23328.0,436.5315,436.6384,436.376,436.6384,23328.0
2023-08-08 13:30:00,449.31,449.55,449.21,449.22,8280.0,436.6772,436.9105,436.58,436.5898,8280.0
2023-08-08 13:35:00,449.19,449.47,448.96,449.47,8849.0,436.5606,436.8327,436.3371,436.8327,8849.0
2023-08-08 13:40:00,449.51,449.63,449.46,449.51,15484.0,436.8716,436.9882,436.823,436.8716,15484.0
2023-08-08 13:45:00,449.47,449.52,449.3,449.37,13367.0,436.8327,436.8813,436.6675,436.7356,13367.0
2023-08-08 13:50:00,449.29,449.7,449.29,449.57,11979.0,436.6578,437.0563,436.6578,436.9299,11979.0
2023-08-08 13:55:00,449.54,449.69,449.49,449.62,9233.0,436.9008,437.0466,436.8522,436.9785,9233.0
2023-08-08 14:00:00,449.61,449.64,449.33,449.45,10350.0,436.9688,436.998,436.6967,436.8133,10350.0
2023-08-08 14:05:00,449.47,449.6,449.29,449.5,16973.0,436.8327,436.9591,436.6578,436.8619,16973.0
2023-08-08 14:10:00,449.52,449.97,449.4,449.85,11091.0,436.8813,437.3187,436.7647,437.2021,11091.0
2023-08-08 14:15:00,449.85,450.32,449.84,450.2,37315.0,437.2021,437.6588,437.1923,437.5422,37315.0
2023-08-08 14:20:00,450.2,450.32,450.07,450.16,19797.0,437.5422,437.6588,437.4159,437.5033,19797.0
2023-08-08 14:25:00,450.19,450.21,449.92,450.01,16247.0,437.5325,437.5519,437.2701,437.3576,16247.0
2023-08-08 14:30:00,450.05,450.2,449.98,450.11,26361.0,437.3964,437.5422,437.3284,437.4547,26361.0
2023-08-08 14:35:00,450.16,450.22,449.93,450.01,26052.0,437.5033,437.5617,437.2798,437.3576,26052.0
2023-08-08 14:40:00,450.03,450.06,449.81,449.81,26898.0,437.377,437.4062,437.1632,437.1632,26898.0
2023-08-08 14:45:00,449.84,450.07,449.82,449.99,28432.0,437.1923,437.4159,437.1729,437.3381,28432.0
2023-08-08 14:50:00,450.09,450.23,448.39,450.22,151894.0,437.4353,437.5714,435.7831,437.5617,151894.0
2023-08-08 14:55:00,450.23,450.93,450.21,450.7,42731.0,437.5714,438.2517,437.5519,438.0282,42731.0
2023-08-08 15:00:00,450.68,450.91,450.55,450.78,12962.0,438.0087,438.2323,437.8824,438.1059,12962.0
2023-08-08 15:05:00,450.81,450.93,450.66,450.67,22218.0,438.1351,438.2517,437.9893,437.999,22218.0
2023-08-08 15:10:00,450.66,450.83,450.66,450.7,17152.0,437.9893,438.1545,437.9893,438.0282,17152.0
2023-08-08 15:15:00,450.74,450.81,450.61,450.63,13755.0,438.067,438.1351,437.9407,437.9601,13755.0
2023-08-08 15:20:00,450.67,451.02,450.64,450.99,25796.0,437.999,438.3392,437.9698,438.31,25796.0
2023-08-08 15:25:00,451.01,451.14,450.93,450.94,15847.0,438.3294,438.4558,438.2517,438.2614,15847.0
2023-08-08 15:30:00,450.93,451.02,450.58,450.64,18101.0,438.2517,438.3392,437.9115,437.9698,18101.0
2023-08-08 15:35:00,450.68,450.93,450.61,450.83,19635.0,438.0087,438.2517,437.9407,438.1545,19635.0
2023-08-08 15:40:00,450.82,451.47,450.82,451.27,44725.0,438.1448,438.7765,438.1448,438.5821,44725.0
2023-08-08 15:45:00,451.25,451.56,451.23,451.4,40728.0,438.5627,438.864,438.5433,438.7085,40728.0
2023-08-08 15:50:00,451.41,451.58,451.09,451.12,24062.0,438.7182,438.8834,438.4072,438.4363,24062.0
2023-08-08 15:55:00,451.12,451.42,451.05,451.13,99340.0,438.4363,438.7279,438.3683,438.4461,99340.0
2023-08-09 09:30:00,451.41,451.57,450.94,451.34,63924.0,438.7182,438.8737,438.2614,438.6502,63924.0
2023-08-09 09:35:00,451.29,451.37,450.76,450.82,23789.0,438.6016,438.6793,438.0865,438.1448,23789.0
2023-08-09 09:40:00,450.73,451.09,450.47,450.67,11740.0,438.0573,438.4072,437.8046,437.999,11740.0
2023-08-09 09:45:00,450.66,450.99,450.56,450.81,12329.0,437.9893,438.31,437.8921,438.1351,12329.0
2023-08-09 09:50:00,450.83,450.97,450.43,450.54,42914.0,438.1545,438.2906,437.7657,437.8727,42914.0
2023-08-09 09:55:00,450.53,450.78,450.5,450.72,9273.0,437.8629,438.1059,437.8338,438.0476,9273.0
2023-08-09 10:00:00,450.71,451.17,450.66,451.04,16825.0,438.0379,438.4849,437.9893,438.3586,16825.0
2023-08-09 10:05:00,451.02,451.06,450.5,450.57,13321.0,438.3392,438.378,437.8338,437.9018,13321.0
2023-08-09 10:10:00,450.57,450.75,450.52,450.75,10350.0,437.9018,438.0768,437.8532,438.0768,10350.0
2023-08-09 10:15:00,450.75,450.93,450.6,450.77,13327.0,438.0768,438.2517,437.931,438.0962,13327.0
2023-08-09 10:20:00,450.78,450.83,450.42,450.47,11422.0,438.1059,438.1545,437.756,437.8046,11422.0
2023-08-09 10:25:00,450.5,450.87,450.5,450.85,22404.0,437.8338,438.1934,437.8338,438.1739,22404.0
2023-08-09 10:30:00,450.8,451.01,450.59,450.6,23606.0,438.1253,438.3294,437.9212,437.931,23606.0
2023-08-09 10:35:00,450.62,451.0,450.49,450.81,19937.0,437.9504,438.3197,437.8241,438.1351,19937.0
2023-08-09 10:40:00,450.77,450.93,450.7,450.8,15500.0,438.0962,438.2517,438.0282,438.1253,15500.0
2023-08-09 10:45:00,450.77,450.87,450.5,450.5,6914.0,438.0962,438.1934,437.8338,437.8338,6914.0
2023-08-09 10:50:00,450.46,450.57,449.97,450.0,29134.0,437.7949,437.9018,437.3187,437.3478,29134.0
2023-08-09 10:55:00,449.93,450.12,449.65,449.75,23666.0,437.2798,437.4645,437.0077,437.1049,23666.0
2023-08-09 11:00:00,449.73,450.05,449.65,450.0,16997.0,437.0854,437.3964,437.0077,437.3478,16997.0
2023-08-09 11:05:00,450.01,450.03,449.8,449.88,11666.0,437.3576,437.377,437.1535,437.2312,11666.0
2023-08-09 11:10:00,449.85,449.88,449.26,449.3,20436.0,437.2021,437.2312,436.6286,436.6675,20436.0
2023-08-09 11:15:00,449.3,449.4,448.57,448.73,40241.0,436.6675,436.7647,435.958,436.1135,40241.0
2023-08-09 11:20:00,448.73,448.73,448.22,448.37,31197.0,436.1135,436.1135,435.6179,435.7637,31197.0
2023-08-09 11:25:00,448.33,448.51,448.23,448.36,19385.0,435.7248,435.8997,435.6276,435.7539,19385.0
2023-08-09 11:30:00,448.27,448.74,448.07,448.74,25340.0,435.6665,436.1233,435.4721,436.1233,25340.0
2023-08-09 11:35:00,448.7,448.75,448.61,448.64,17884.0,436.0844,436.133,435.9969,436.0261,17884.0
2023-08-09 11:40:00,448.73,448.73,448.31,448.33,49397.0,436.1135,436.1135,435.7054,435.7248,49397.0
2023-08-09 11:45:00,448.38,448.5,447.91,447.91,22497.0,435.7734,435.89,435.3166,435.3166,22497.0
2023-08-09 11:50:00,447.91,447.99,447.55,447.69,38502.0,435.3166,435.3944,434.9667,435.1028,38502.0
2023-08-09 11:55:00,447.65,447.82,447.33,447.71,38441.0,435.0639,435.2291,434.7529,435.1222,38441.0
2023-08-09 12:00:00,447.71,448.05,447.62,447.94,14037.0,435.1222,435.4527,435.0348,435.3458,14037.0
2023-08-09 12:05:00,447.96,448.48,447.94,448.31,16442.0,435.3652,435.8706,435.3458,435.7054,16442.0
2023-08-09 12:10:00,448.37,448.42,448.08,448.34,17067.0,435.7637,435.8123,435.4818,435.7345,17067.0
2023-08-09 12:15:00,448.34,448.47,448.14,448.15,12352.0,435.7345,435.8609,435.5401,435.5499,12352.0
2023-08-09 12:20:00,448.19,448.2,447.88,448.2,13751.0,435.5887,435.5984,435.2874,435.5984,13751.0
2023-08-09 12:25:00,448.24,448.52,448.2,448.34,23219.0,435.6373,435.9094,435.5984,435.7345,23219.0
2023-08-09 12:30:00,448.35,448.9,448.34,448.89,8654.0,435.7442,436.2788,435.7345,436.269,8654.0
2023-08-09 12:35:00,448.9,448.9,448.58,448.69,8736.0,436.2788,436.2788,435.9678,436.0747,8736.0
2023-08-09 12:40:00,448.63,448.86,448.58,448.58,10173.0,436.0164,436.2399,435.9678,435.9678,10173.0
2023-08-09 12:45:00,448.57,449.0,448.48,448.94,8399.0,435.958,436.376,435.8706,436.3176,8399.0
2023-08-09 12:50:00,448.95,448.96,448.73,448.84,40574.0,436.3274,436.3371,436.1135,436.2205,40574.0
2023-08-09 12:55:00,448.85,448.97,448.6,448.6,11903.0,436.2302,436.3468,435.9872,435.9872,11903.0
2023-08-09 13:00:00,448.6,449.05,448.43,449.02,18713.0,435.9872,436.4245,435.822,436.3954,18713.0
2023-08-09 13:05:00,449.02,449.48,449.02,449.44,22551.0,436.3954,436.8425,436.3954,436.8036,22551.0
2023-08-09 13:10:00,449.44,449.74,449.39,449.73,14016.0,436.8036,437.0951,436.755,437.0854,14016.0
2023-08-09 13:15:00,449.79,449.92,449.7,449.75,262950.0,437.1437,437.2701,437.0563,437.1049,262950.0
2023-08-09 13:20:00,449.77,449.85,449.62,449.67,15804.0,437.1243,437.2021,436.9785,437.0271,15804.0
2023-08-09 13:25:00,449.67,449.8,449.63,449.79,8798.0,437.0271,437.1535,436.9882,437.1437,8798.0
2023-08-09 13:30:00,449.86,450.09,449.86,449.92,13813.0,437.2118,437.4353,437.2118,437.2701,13813.0
2023-08-09 13:35:00,449.89,450.12,449.89,450.08,8400.0,437.2409,437.4645,437.2409,437.4256,8400.0
2023-08-09 13:40:00,450.15,450.17,449.99,450.11,6466.0,437.4936,437.5131,437.3381,437.4547,6466.0
2023-08-09 13:45:00,450.11,450.21,449.77,449.77,12050.0,437.4547,437.5519,437.1243,437.1243,12050.0
2023-08-09 13:50:00,449.74,449.99,449.74,449.94,9730.0,437.0951,437.3381,437.0951,437.2895,9730.0
2023-08-09 13:55:00,449.96,450.09,449.82,449.87,9749.0,437.309,437.4353,437.1729,437.2215,9749.0
2023-08-09 14:00:00,449.86,450.11,449.74,450.11,16699.0,437.2118,437.4547,437.0951,437.4547,16699.0
2023-08-09 14:05:00,450.15,450.32,450.12,450.29,8112.0,437.4936,437.6588,437.4645,437.6297,8112.0
2023-08-09 14:10:00,450.31,450.64,450.27,450.6,18596.0,437.6491,437.9698,437.6102,437.931,18596.0
2023-08-09 14:15:00,450.65,450.91,450.63,450.79,21899.0,437.9796,438.2323,437.9601,438.1156,21899.0
2023-08-09 14:20:00,450.85,450.95,450.57,450.77,23584.0,438.1739,438.2711,437.9018,438.0962,23584.0
2023-08-09 14:25:00,450.72,450.93,450.71,450.89,9445.0,438.0476,438.2517,438.0379,438.2128,9445.0
2023-08-09 14:30:00,450.9,451.23,450.9,450.91,23825.0,438.2225,438.5433,438.2225,438.2323,23825.0
2023-08-09 14:35:00,450.91,451.1,450.91,451.04,8651.0,438.2323,438.4169,438.2323,438.3586,8651.0
2023-08-09 14:40:00,451.06,451.09,450.82,450.82,10540.0,438.378,438.4072,438.1448,438.1448,10540.0
2023-08-09 14:45:00,450.85,451.05,450.73,450.99,13143.0,438.1739,438.3683,438.0573,438.31,13143.0
2023-08-09 14:50:00,450.97,450.97,450.54,450.57,23331.0,438.2906,438.2906,437.8727,437.9018,23331.0
2023-08-09 14:55:00,450.6,450.88,450.55,450.56,19562.0,437.931,438.2031,437.8824,437.8921,19562.0
2023-08-09 15:00:00,450.59,450.64,450.39,450.51,33676.0,437.9212,437.9698,437.7269,437.8435,33676.0
2023-08-09 15:05:00,450.55,450.61,449.95,449.95,23014.0,437.8824,437.9407,437.2992,437.2992,23014.0
2023-08-09 15:10:00,449.96,450.15,449.84,450.13,28845.0,437.309,437.4936,437.1923,437.4742,28845.0
2023-08-09 15:15:00,450.08,450.1,449.9,450.03,27300.0,437.4256,437.445,437.2506,437.377,27300.0
2023-08-09 15:20:00,450.0,450.45,449.99,450.34,23797.0,437.3478,437.7852,437.3381,437.6783,23797.0
2023-08-09 15:25:00,450.39,450.51,450.13,450.17,23008.0,437.7269,437.8435,437.4742,437.5131,23008.0
2023-08-09 15:30:00,450.18,450.19,449.84,449.89,27898.0,437.5228,437.5325,437.1923,437.2409,27898.0
2023-08-09 15:35:00,449.89,450.07,449.57,449.57,11933.0,437.2409,437.4159,436.9299,436.9299,11933.0
2023-08-09 15:40:00,449.53,449.72,449.43,449.44,26086.0,436.8911,437.0757,436.7939,436.8036,26086.0
2023-08-09 15:45:00,449.36,449.36,448.24,448.39,59526.0,436.7258,436.7258,435.6373,435.7831,59526.0
2023-08-09 15:50:00,448.41,448.75,448.16,448.37,84253.0,435.8025,436.133,435.5596,435.7637,84253.0
2023-08-09 15:55:00,448.36,448.37,447.8,448.11,169712.0,435.7539,435.7637,435.2097,435.511,169712.0
2023-08-10 09:30:00,450.56,451.74,450.44,451.73,110747.0,437.8921,439.0389,437.7755,439.0292,110747.0
2023-08-10 09:35:00,451.74,452.38,451.71,452.02,42855.0,439.0389,439.6609,439.0098,439.311,42855.0
2023-08-10 09:40:00,452.13,452.33,451.78,451.98,18079.0,439.418,439.6123,439.0778,439.2722,18079.0
2023-08-10 09:45:00,452.06,453.02,452.06,452.83,28372.0,439.3499,440.2829,439.3499,440.0983,28372.0
2023-08-10 09:50:00,452.85,453.04,452.64,453.04,13583.0,440.1177,440.3024,439.9136,440.3024,13583.0
2023-08-10 09:55:00,453.1,453.6,453.01,453.53,22166.0,440.3607,440.8466,440.2732,440.7786,22166.0
2023-08-10 10:00:00,453.71,454.1,453.71,453.77,44901.0,440.9535,441.3326,440.9535,441.0118,44901.0
2023-08-10 10:05:00,453.75,453.95,453.52,453.73,21347.0,440.9924,441.1868,440.7689,440.973,21347.0
2023-08-10 10:10:00,453.73,453.8,453.36,453.55,23483.0,440.973,441.041,440.6134,440.798,23483.0
2023-08-10 10:15:00,453.55,453.79,453.38,453.45,19760.0,440.798,441.0313,440.6328,440.7008,19760.0
2023-08-10 10:20:00,453.36,453.5,453.06,453.5,16945.0,440.6134,440.7494,440.3218,440.7494,16945.0
2023-08-10 10:25:00,453.48,453.51,452.98,453.33,17126.0,440.73,440.7592,440.2441,440.5842,17126.0
2023-08-10 10:30:00,453.27,453.7,453.22,453.5,30120.0,440.5259,440.9438,440.4773,440.7494,30120.0
2023-08-10 10:35:00,453.3,453.56,452.48,452.74,30225.0,440.5551,440.8077,439.7581,440.0108,30225.0
2023-08-10 10:40:00,452.64,452.64,452.02,452.13,32088.0,439.9136,439.9136,439.311,439.418,32088.0
2023-08-10 10:45:00,452.05,452.09,451.1,451.64,74209.0,439.3402,439.3791,438.4169,438.9417,74209.0
2023-08-10 10:50:00,451.56,451.97,451.26,451.92,38439.0,438.864,439.2624,438.5724,439.2139,38439.0
2023-08-10 10:55:00,452.02,452.36,451.97,451.99,29862.0,439.311,439.6415,439.2624,439.2819,29862.0
2023-08-10 11:00:00,451.91,451.99,450.97,451.17,47358.0,439.2041,439.2819,438.2906,438.4849,47358.0
2023-08-10 11:05:00,451.0,451.52,450.69,451.32,48194.0,438.3197,438.8251,438.0184,438.6307,48194.0
2023-08-10 11:10:00,451.16,451.57,451.09,451.23,23570.0,438.4752,438.8737,438.4072,438.5433,23570.0
2023-08-10 11:15:00,451.14,451.14,450.74,450.89,25242.0,438.4558,438.4558,438.067,438.2128,25242.0
2023-08-10 11:20:00,450.88,450.88,450.37,450.61,42813.0,438.2031,438.2031,437.7074,437.9407,42813.0
2023-08-10 11:25:00,450.68,451.21,450.68,451.14,41934.0,438.0087,438.5238,438.0087,438.4558,41934.0
2023-08-10 11:30:00,451.15,451.63,451.02,451.63,17493.0,438.4655,438.932,438.3392,438.932,17493.0
2023-08-10 11:35:00,451.69,451.79,451.51,451.66,22180.0,438.9903,439.0875,438.8154,438.9612,22180.0
2023-08-10 11:40:00,451.57,451.66,450.6,450.77,30495.0,438.8737,438.9612,437.931,438.0962,30495.0
2023-08-10 11:45:00,450.78,450.78,449.99,450.21,42151.0,438.1059,438.1059,437.3381,437.5519,42151.0
2023-08-10 11:50:00,450.19,450.22,449.26,449.57,40061.0,437.5325,437.5617,436.6286,436.9299,40061.0
2023-08-10 11:55:00,449.57,450.04,449.34,449.97,26633.0,436.9299,437.3867,436.7064,437.3187,26633.0
2023-08-10 12:00:00,449.99,450.04,449.57,449.88,32576.0,437.3381,437.3867,436.9299,437.2312,32576.0
2023-08-10 12:05:00,449.85,450.13,449.57,449.63,19818.0,437.2021,437.4742,436.9299,436.9882,19818.0
2023-08-10 12:10:00,449.72,449.79,449.35,449.61,21917.0,437.0757,437.1437,436.7161,436.9688,21917.0
2023-08-10 12:15:00,449.3,449.66,449.26,449.42,26317.0,436.6675,437.0174,436.6286,436.7841,26317.0
2023-08-10 12:20:00,449.33,449.63,449.19,449.38,18779.0,436.6967,436.9882,436.5606,436.7453,18779.0
2023-08-10 12:25:00,449.19,449.23,448.5,449.23,40472.0,436.5606,436.5995,435.89,436.5995,40472.0
2023-08-10 12:30:00,449.24,449.44,449.11,449.35,22654.0,436.6092,436.8036,436.4829,436.7161,22654.0
2023-08-10 12:35:00,449.36,450.0,449.13,449.94,39713.0,436.7258,437.3478,436.5023,437.2895,39713.0
2023-08-10 12:40:00,449.99,450.01,449.6,449.99,21715.0,437.3381,437.3576,436.9591,437.3381,21715.0
2023-08-10 12:45:00,449.96,450.31,449.9,450.18,26274.0,437.309,437.6491,437.2506,437.5228,26274.0
2023-08-10 12:50:00,449.98,450.11,449.17,449.33,21067.0,437.3284,437.4547,436.5412,436.6967,21067.0
2023-08-10 12:55:00,449.32,449.32,448.31,448.65,57923.0,436.687,436.687,435.7054,436.0358,57923.0
2023-08-10 13:00:00,448.66,448.95,448.43,448.82,27736.0,436.0455,436.3274,435.822,436.201,27736.0
2023-08-10 13:05:00,448.81,449.16,448.81,449.1,21152.0,436.1913,436.5315,436.1913,436.4731,21152.0
2023-08-10 13:10:00,449.03,449.16,448.77,449.05,26206.0,436.4051,436.5315,436.1524,436.4245,26206.0
2023-08-10 13:15:00,449.06,449.16,448.68,448.82,16437.0,436.4343,436.5315,436.065,436.201,16437.0
2023-08-10 13:20:00,448.8,448.8,448.1,448.45,23677.0,436.1816,436.1816,435.5013,435.8414,23677.0
2023-08-10 13:25:00,448.4,448.61,448.21,448.43,22152.0,435.7928,435.9969,435.6082,435.822,22152.0
2023-08-10 13:30:00,448.34,448.47,448.0,448.44,28060.0,435.7345,435.8609,435.4041,435.8317,28060.0
2023-08-10 13:35:00,448.45,448.46,448.02,448.19,25738.0,435.8414,435.8511,435.4235,435.5887,25738.0
2023-08-10 13:40:00,448.19,448.29,447.5,447.84,38430.0,435.5887,435.6859,434.9181,435.2486,38430.0
2023-08-10 13:45:00,447.79,448.6,447.79,448.33,25891.0,435.2,435.9872,435.2,435.7248,25891.0
2023-08-10 13:50:00,448.25,448.52,448.04,448.08,23164.0,435.647,435.9094,435.4429,435.4818,23164.0
2023-08-10 13:55:00,448.0,448.0,447.07,447.23,39793.0,435.4041,435.4041,434.5002,434.6557,39793.0
2023-08-10 14:00:00,447.18,447.74,447.18,447.73,38784.0,434.6071,435.1514,434.6071,435.1417,38784.0
2023-08-10 14:05:00,447.72,448.54,447.72,448.32,56936.0,435.1319,435.9289,435.1319,435.7151,56936.0
2023-08-10 14:10:00,448.33,449.16,448.32,449.07,87935.0,435.7248,436.5315,435.7151,436.444,87935.0
2023-08-10 14:15:00,449.08,449.37,448.74,448.81,43942.0,436.4537,436.7356,436.1233,436.1913,43942.0
2023-08-10 14:20:00,448.76,449.17,448.73,449.06,22371.0,436.1427,436.5412,436.1135,436.4343,22371.0
2023-08-10 14:25:00,449.09,449.2,448.7,448.77,33090.0,436.4634,436.5703,436.0844,436.1524,33090.0
2023-08-10 14:30:00,448.81,449.07,448.52,448.65,35421.0,436.1913,436.444,435.9094,436.0358,35421.0
2023-08-10 14:35:00,448.65,448.83,448.32,448.82,38163.0,436.0358,436.2107,435.7151,436.201,38163.0
2023-08-10 14:40:00,448.83,448.85,448.29,448.74,30249.0,436.2107,436.2302,435.6859,436.1233,30249.0
2023-08-10 14:45:00,448.72,449.31,448.54,449.09,23291.0,436.1038,436.6772,435.9289,436.4634,23291.0
2023-08-10 14:50:00,449.07,449.62,448.92,449.46,35742.0,436.444,436.9785,436.2982,436.823,35742.0
2023-08-10 14:55:00,449.56,449.86,449.44,449.81,38405.0,436.9202,437.2118,436.8036,437.1632,38405.0
2023-08-10 15:00:00,449.71,449.71,448.87,449.1,44930.0,437.066,437.066,436.2496,436.4731,44930.0
2023-08-10 15:05:00,449.2,449.32,449.02,449.24,30134.0,436.5703,436.687,436.3954,436.6092,30134.0
2023-08-10 15:10:00,449.29,449.6,449.23,449.5,39518.0,436.6578,436.9591,436.5995,436.8619,39518.0
2023-08-10 15:15:00,449.56,449.71,449.4,449.5,33345.0,436.9202,437.066,436.7647,436.8619,33345.0
2023-08-10 15:20:00,449.52,449.64,448.95,449.06,46208.0,436.8813,436.998,436.3274,436.4343,46208.0
2023-08-10 15:25:00,449.01,449.07,448.41,448.54,49052.0,436.3857,436.444,435.8025,435.9289,49052.0
2023-08-10 15:30:00,448.56,448.56,447.97,448.06,36911.0,435.9483,435.9483,435.3749,435.4624,36911.0
2023-08-10 15:35:00,448.02,448.26,447.88,447.95,30112.0,435.4235,435.6568,435.2874,435.3555,30112.0
2023-08-10 15:40:00,447.95,448.01,447.49,447.54,42832.0,435.3555,435.4138,434.9084,434.957,42832.0
2023-08-10 15:45:00,447.51,448.34,447.39,448.0,35577.0,434.9278,435.7345,434.8112,435.4041,35577.0
2023-08-10 15:50:00,447.91,448.46,447.8,448.23,56604.0,435.3166,435.8511,435.2097,435.6276,56604.0
2023-08-10 15:55:00,448.22,448.49,448.05,448.29,109492.0,435.6179,435.8803,435.4527,435.6859,109492.0
2023-08-11 09:30:00,446.33,446.5,445.7,446.46,71334.0,433.781,433.9462,433.1687,433.9074,71334.0
2023-08-11 09:35:00,446.45,446.97,446.45,446.72,35795.0,433.8976,434.403,433.8976,434.1601,35795.0
2023-08-11 09:40:00,446.7,446.7,445.99,446.35,17797.0,434.1406,434.1406,433.4506,433.8005,17797.0
2023-08-11 09:45:00,446.2,446.46,445.84,446.3,17579.0,433.6547,433.9074,433.3048,433.7519,17579.0
2023-08-11 09:50:00,446.25,446.6,446.11,446.36,9867.0,433.7033,434.0434,433.5672,433.8102,9867.0
2023-08-11 09:55:00,446.4,446.62,446.36,446.46,14775.0,433.8491,434.0629,433.8102,433.9074,14775.0
2023-08-11 10:00:00,446.64,447.82,446.64,447.51,55751.0,434.0823,435.2291,434.0823,434.9278,55751.0
2023-08-11 10:05:00,447.6,447.79,447.22,447.43,25292.0,435.0153,435.2,434.646,434.8501,25292.0
2023-08-11 10:10:00,447.52,447.93,446.95,447.8,31583.0,434.9376,435.336,434.3836,435.2097,31583.0
2023-08-11 10:15:00,447.8,448.31,447.75,448.21,34921.0,435.2097,435.7054,435.1611,435.6082,34921.0
2023-08-11 10:20:00,448.22,449.04,448.22,448.84,49933.0,435.6179,436.4148,435.6179,436.2205,49933.0
2023-08-11 10:25:00,448.82,448.86,448.32,448.45,20319.0,436.201,436.2399,435.7151,435.8414,20319.0
2023-08-11 10:30:00,448.48,448.63,448.09,448.09,15713.0,435.8706,436.0164,435.4915,435.4915,15713.0
2023-08-11 10:35:00,448.07,448.82,447.9,448.74,22988.0,435.4721,436.201,435.3069,436.1233,22988.0
2023-08-11 10:40:00,448.73,449.02,448.41,448.57,22198.0,436.1135,436.3954,435.8025,435.958,22198.0
2023-08-11 10:45:00,448.57,448.68,448.23,448.4,13258.0,435.958,436.065,435.6276,435.7928,13258.0
2023-08-11 10:50:00,448.33,448.35,447.54,447.66,40858.0,435.7248,435.7442,434.957,435.0736,40858.0
2023-08-11 10:55:00,447.67,447.96,447.57,447.6,11642.0,435.0833,435.3652,434.9862,435.0153,11642.0
2023-08-11 11:00:00,447.67,448.0,447.64,447.89,12213.0,435.0833,435.4041,435.0542,435.2972,12213.0
2023-08-11 11:05:00,447.86,447.93,447.4,447.51,10892.0,435.268,435.336,434.8209,434.9278,10892.0
2023-08-11 11:10:00,447.46,447.47,446.97,447.12,20111.0,434.8793,434.889,434.403,434.5488,20111.0
2023-08-11 11:15:00,447.11,447.12,446.85,447.05,24796.0,434.5391,434.5488,434.2864,434.4808,24796.0
2023-08-11 11:20:00,447.0,447.34,446.86,446.94,19829.0,434.4322,434.7626,434.2961,434.3739,19829.0
2023-08-11 11:25:00,446.89,447.17,446.8,446.97,14889.0,434.3253,434.5974,434.2378,434.403,14889.0
2023-08-11 11:30:00,446.92,447.15,446.68,446.78,12654.0,434.3544,434.578,434.1212,434.2184,12654.0
2023-08-11 11:35:00,446.76,447.29,446.76,447.0,31965.0,434.1989,434.714,434.1989,434.4322,31965.0
2023-08-11 11:40:00,446.9,447.14,446.76,447.14,16836.0,434.335,434.5682,434.1989,434.5682,16836.0
2023-08-11 11:45:00,447.19,447.26,446.89,446.96,16730.0,434.6168,434.6849,434.3253,434.3933,16730.0
2023-08-11 11:50:00,446.93,446.99,446.73,446.86,28709.0,434.3642,434.4225,434.1698,434.2961,28709.0
2023-08-11 11:55:00,446.89,447.71,446.82,447.71,16486.0,434.3253,435.1222,434.2572,435.1222,16486.0
2023-08-11 12:00:00,447.74,447.93,447.5,447.69,31199.0,435.1514,435.336,434.9181,435.1028,31199.0
2023-08-11 12:05:00,447.74,448.11,447.69,447.74,14079.0,435.1514,435.511,435.1028,435.1514,14079.0
2023-08-11 12:10:00,447.79,448.1,447.63,448.06,18011.0,435.2,435.5013,435.0445,435.4624,18011.0
2023-08-11 12:15:00,448.09,448.28,447.87,447.94,19463.0,435.4915,435.6762,435.2777,435.3458,19463.0
2023-08-11 12:20:00,447.92,447.99,447.66,447.67,18978.0,435.3263,435.3944,435.0736,435.0833,18978.0
2023-08-11 12:25:00,447.66,447.67,447.09,447.42,16491.0,435.0736,435.0833,434.5197,434.8404,16491.0
2023-08-11 12:30:00,447.47,447.74,447.47,447.64,6890.0,434.889,435.1514,434.889,435.0542,6890.0
2023-08-11 12:35:00,447.65,447.65,447.25,447.29,7285.0,435.0639,435.0639,434.6752,434.714,7285.0
2023-08-11 12:40:00,447.22,447.28,447.0,447.0,8205.0,434.646,434.7043,434.4322,434.4322,8205.0
2023-08-11 12:45:00,446.99,447.15,446.87,446.94,11702.0,434.4225,434.578,434.3058,434.3739,11702.0
2023-08-11 12:50:00,446.9,447.15,446.86,447.01,27257.0,434.335,434.578,434.2961,434.4419,27257.0
2023-08-11 12:55:00,447.02,447.07,446.85,447.06,23653.0,434.4516,434.5002,434.2864,434.4905,23653.0
2023-08-11 13:00:00,447.07,447.47,447.06,447.35,17020.0,434.5002,434.889,434.4905,434.7723,17020.0
2023-08-11 13:05:00,447.31,447.31,446.81,446.96,21284.0,434.7335,434.7335,434.2475,434.3933,21284.0
2023-08-11 13:10:00,446.93,447.15,446.88,446.99,8177.0,434.3642,434.578,434.3156,434.4225,8177.0
2023-08-11 13:15:00,447.02,447.27,446.97,447.21,12914.0,434.4516,434.6946,434.403,434.6363,12914.0
2023-08-11 13:20:00,447.27,447.42,447.21,447.3,11853.0,434.6946,434.8404,434.6363,434.7238,11853.0
2023-08-11 13:25:00,447.39,447.87,447.34,447.79,53566.0,434.8112,435.2777,434.7626,435.2,53566.0
2023-08-11 13:30:00,447.78,447.93,447.67,447.67,15937.0,435.1903,435.336,435.0833,435.0833,15937.0
2023-08-11 13:35:00,447.71,447.84,447.46,447.61,14248.0,435.1222,435.2486,434.8793,435.025,14248.0
2023-08-11 13:40:00,447.64,447.74,447.1,447.24,11309.0,435.0542,435.1514,434.5294,434.6654,11309.0
2023-08-11 13:45:00,447.22,447.25,446.89,447.05,22040.0,434.646,434.6752,434.3253,434.4808,22040.0
2023-08-11 13:50:00,447.02,447.1,446.85,447.08,175804.0,434.4516,434.5294,434.2864,434.5099,175804.0
2023-08-11 13:55:00,447.01,447.35,446.81,447.29,14654.0,434.4419,434.7723,434.2475,434.714,14654.0
2023-08-11 14:00:00,447.29,447.66,447.21,447.45,24228.0,434.714,435.0736,434.6363,434.8695,24228.0
2023-08-11 14:05:00,447.57,447.83,447.51,447.51,37491.0,434.9862,435.2388,434.9278,434.9278,37491.0
2023-08-11 14:10:00,447.58,447.65,447.35,447.5,27825.0,434.9959,435.0639,434.7723,434.9181,27825.0
2023-08-11 14:15:00,447.59,447.92,447.46,447.83,14642.0,435.0056,435.3263,434.8793,435.2388,14642.0
2023-08-11 14:20:00,447.79,448.01,447.52,447.95,16487.0,435.2,435.4138,434.9376,435.3555,16487.0
2023-08-11 14:25:00,448.01,448.31,448.01,448.04,21016.0,435.4138,435.7054,435.4138,435.4429,21016.0
2023-08-11 14:30:00,448.1,448.59,448.05,448.13,21411.0,435.5013,435.9775,435.4527,435.5304,21411.0
2023-08-11 14:35:00,448.07,448.3,447.81,448.29,69134.0,435.4721,435.6956,435.2194,435.6859,69134.0
2023-08-11 14:40:00,448.31,448.43,448.0,448.12,20509.0,435.7054,435.822,435.4041,435.5207,20509.0
2023-08-11 14:45:00,448.13,448.45,448.09,448.37,32184.0,435.5304,435.8414,435.4915,435.7637,32184.0
2023-08-11 14:50:00,448.4,448.51,448.24,448.35,38380.0,435.7928,435.8997,435.6373,435.7442,38380.0
2023-08-11 14:55:00,448.38,448.6,448.32,448.44,35495.0,435.7734,435.9872,435.7151,435.8317,35495.0
2023-08-11 15:00:00,448.43,448.45,447.94,448.24,47141.0,435.822,435.8414,435.3458,435.6373,47141.0
2023-08-11 15:05:00,448.24,448.29,447.67,447.67,40005.0,435.6373,435.6859,435.0833,435.0833,40005.0
2023-08-11 15:10:00,447.65,447.95,447.53,447.87,50003.0,435.0639,435.3555,434.9473,435.2777,50003.0
2023-08-11 15:15:00,447.84,448.15,447.75,448.07,44242.0,435.2486,435.5499,435.1611,435.4721,44242.0
2023-08-11 15:20:00,448.07,448.3,447.9,448.25,32829.0,435.4721,435.6956,435.3069,435.647,32829.0
2023-08-11 15:25:00,448.31,448.49,448.21,448.24,47977.0,435.7054,435.8803,435.6082,435.6373,47977.0
2023-08-11 15:30:00,448.25,448.45,448.15,448.42,36236.0,435.647,435.8414,435.5499,435.8123,36236.0
2023-08-11 15:35:00,448.43,448.52,447.89,447.99,52667.0,435.822,435.9094,435.2972,435.3944,52667.0
2023-08-11 15:40:00,448.02,448.16,447.73,448.08,43324.0,435.4235,435.5596,435.1417,435.4818,43324.0
2023-08-11 15:45:00,448.05,448.13,447.69,447.87,48544.0,435.4527,435.5304,435.1028,435.2777,48544.0
2023-08-11 15:50:00,447.83,448.07,447.59,447.75,60531.0,435.2388,435.4721,435.0056,435.1611,60531.0
2023-08-11 15:55:00,447.76,448.01,447.37,448.0,307921.0,435.1708,435.4138,434.7918,435.4041,307921.0
2023-08-14 09:30:00,447.01,447.33,446.82,447.27,97848.0,434.4419,434.7529,434.2572,434.6946,97848.0
2023-08-14 09:35:00,447.28,447.34,446.83,447.14,50508.0,434.7043,434.7626,434.267,434.5682,50508.0
2023-08-14 09:40:00,447.25,447.59,447.25,447.32,102289.0,434.6752,435.0056,434.6752,434.7432,102289.0
2023-08-14 09:45:00,447.34,447.54,446.76,446.99,39726.0,434.7626,434.957,434.1989,434.4225,39726.0
2023-08-14 09:50:00,446.95,447.61,446.88,447.37,19575.0,434.3836,435.025,434.3156,434.7918,19575.0
2023-08-14 09:55:00,447.38,447.56,447.18,447.56,25744.0,434.8015,434.9764,434.6071,434.9764,25744.0
2023-08-14 10:00:00,447.52,447.79,447.34,447.79,33572.0,434.9376,435.2,434.7626,435.2,33572.0
2023-08-14 10:05:00,447.78,448.14,447.59,448.02,70281.0,435.1903,435.5401,435.0056,435.4235,70281.0
2023-08-14 10:10:00,448.01,448.52,447.91,448.43,25991.0,435.4138,435.9094,435.3166,435.822,25991.0
2023-08-14 10:15:00,448.57,448.57,448.25,448.3,21983.0,435.958,435.958,435.647,435.6956,21983.0
2023-08-14 10:20:00,448.33,448.51,448.25,448.34,28440.0,435.7248,435.8997,435.647,435.7345,28440.0
2023-08-14 10:25:00,448.41,448.72,448.12,448.31,15845.0,435.8025,436.1038,435.5207,435.7054,15845.0
2023-08-14 10:30:00,448.23,448.84,448.22,448.84,19001.0,435.6276,436.2205,435.6179,436.2205,19001.0
2023-08-14 10:35:00,448.77,449.26,448.77,449.16,25119.0,436.1524,436.6286,436.1524,436.5315,25119.0
2023-08-14 10:40:00,449.13,449.41,449.04,449.24,21906.0,436.5023,436.7744,436.4148,436.6092,21906.0
2023-08-14 10:45:00,449.28,449.38,449.22,449.38,11617.0,436.6481,436.7453,436.5898,436.7453,11617.0
2023-08-14 10:50:00,449.39,449.85,449.34,449.84,21470.0,436.755,437.2021,436.7064,437.1923,21470.0
2023-08-14 10:55:00,449.88,449.95,449.45,449.56,21579.0,437.2312,437.2992,436.8133,436.9202,21579.0
2023-08-14 11:00:00,449.66,449.67,449.37,449.43,12736.0,437.0174,437.0271,436.7356,436.7939,12736.0
2023-08-14 11:05:00,449.42,449.47,449.1,449.31,29750.0,436.7841,436.8327,436.4731,436.6772,29750.0
2023-08-14 11:10:00,449.28,449.33,449.0,449.03,14341.0,436.6481,436.6967,436.376,436.4051,14341.0
2023-08-14 11:15:00,449.01,449.24,448.96,449.13,9992.0,436.3857,436.6092,436.3371,436.5023,9992.0
2023-08-14 11:20:00,449.16,449.4,449.09,449.34,16894.0,436.5315,436.7647,436.4634,436.7064,16894.0
2023-08-14 11:25:00,449.33,449.55,449.12,449.48,12797.0,436.6967,436.9105,436.4926,436.8425,12797.0
2023-08-14 11:30:00,449.56,449.61,449.26,449.26,9881.0,436.9202,436.9688,436.6286,436.6286,9881.0
2023-08-14 11:35:00,449.21,449.53,449.2,449.46,27900.0,436.58,436.8911,436.5703,436.823,27900.0
2023-08-14 11:40:00,449.48,449.78,449.4,449.63,13789.0,436.8425,437.134,436.7647,436.9882,13789.0
2023-08-14 11:45:00,449.65,450.07,449.64,449.91,11961.0,437.0077,437.4159,436.998,437.2604,11961.0
2023-08-14 11:50:00,449.93,450.14,449.8,449.81,18023.0,437.2798,437.4839,437.1535,437.1632,18023.0
2023-08-14 11:55:00,449.84,449.96,449.42,449.46,21495.0,437.1923,437.309,436.7841,436.823,21495.0
2023-08-14 12:00:00,449.51,449.69,449.46,449.67,8932.0,436.8716,437.0466,436.823,437.0271,8932.0
2023-08-14 12:05:00,449.62,449.84,449.51,449.51,14497.0,436.9785,437.1923,436.8716,436.8716,14497.0
2023-08-14 12:10:00,449.52,449.54,449.22,449.26,13759.0,436.8813,436.9008,436.5898,436.6286,13759.0
2023-08-14 12:15:00,449.26,449.31,448.87,449.27,17165.0,436.6286,436.6772,436.2496,436.6384,17165.0
2023-08-14 12:20:00,449.25,449.28,448.73,448.99,16417.0,436.6189,436.6481,436.1135,436.3662,16417.0
2023-08-14 12:25:00,448.96,449.14,448.89,448.99,10776.0,436.3371,436.512,436.269,436.3662,10776.0
2023-08-14 12:30:00,449.01,449.28,448.9,448.99,11013.0,436.3857,436.6481,436.2788,436.3662,11013.0
2023-08-14 12:35:00,448.99,449.19,448.81,449.16,11228.0,436.3662,436.5606,436.1913,436.5315,11228.0
2023-08-14 12:40:00,449.14,449.37,449.06,449.3,26707.0,436.512,436.7356,436.4343,436.6675,26707.0
2023-08-14 12:45:00,449.3,449.61,449.29,449.56,28917.0,436.6675,436.9688,436.6578,436.9202,28917.0
2023-08-14 12:50:00,449.56,449.68,449.4,449.49,8172.0,436.9202,437.0368,436.7647,436.8522,8172.0
2023-08-14 12:55:00,449.45,449.6,449.36,449.6,6689.0,436.8133,436.9591,436.7258,436.9591,6689.0
2023-08-14 13:00:00,449.59,449.72,449.56,449.64,96073.0,436.9494,437.0757,436.9202,436.998,96073.0
2023-08-14 13:05:00,449.66,449.86,449.58,449.86,19746.0,437.0174,437.2118,436.9396,437.2118,19746.0
2023-08-14 13:10:00,449.85,449.85,449.67,449.76,22316.0,437.2021,437.2021,437.0271,437.1146,22316.0
2023-08-14 13:15:00,449.8,449.88,449.79,449.85,21127.0,437.1535,437.2312,437.1437,437.2021,21127.0
2023-08-14 13:20:00,449.86,450.03,449.74,449.74,13327.0,437.2118,437.377,437.0951,437.0951,13327.0
2023-08-14 13:25:00,449.76,449.76,449.54,449.73,6007.0,437.1146,437.1146,436.9008,437.0854,6007.0
2023-08-14 13:30:00,449.76,449.89,449.41,449.43,7864.0,437.1146,437.2409,436.7744,436.7939,7864.0
2023-08-14 13:35:00,449.46,449.64,449.43,449.59,10815.0,436.823,436.998,436.7939,436.9494,10815.0
2023-08-14 13:40:00,449.61,449.68,449.53,449.56,10458.0,436.9688,437.0368,436.8911,436.9202,10458.0
2023-08-14 13:45:00,449.59,449.61,449.34,449.34,9563.0,436.9494,436.9688,436.7064,436.7064,9563.0
2023-08-14 13:50:00,449.39,449.4,449.14,449.36,11003.0,436.755,436.7647,436.512,436.7258,11003.0
2023-08-14 13:55:00,449.36,449.5,449.21,449.49,7223.0,436.7258,436.8619,436.58,436.8522,7223.0
2023-08-14 14:00:00,449.51,449.52,449.24,449.41,15452.0,436.8716,436.8813,436.6092,436.7744,15452.0
2023-08-14 14:05:00,449.41,449.57,449.07,449.11,18787.0,436.7744,436.9299,436.444,436.4829,18787.0
2023-08-14 14:10:00,449.06,449.31,448.91,449.19,9267.0,436.4343,436.6772,436.2885,436.5606,9267.0
2023-08-14 14:15:00,449.18,449.19,448.86,448.94,8836.0,436.5509,436.5606,436.2399,436.3176,8836.0
2023-08-14 14:20:00,448.94,449.21,448.88,449.09,16580.0,436.3176,436.58,436.2593,436.4634,16580.0
2023-08-14 14:25:00,449.11,449.23,448.97,449.17,18755.0,436.4829,436.5995,436.3468,436.5412,18755.0
2023-08-14 14:30:00,449.18,449.21,448.71,449.11,14866.0,436.5509,436.58,436.0941,436.4829,14866.0
2023-08-14 14:35:00,449.16,449.29,448.96,448.96,8906.0,436.5315,436.6578,436.3371,436.3371,8906.0
2023-08-14 14:40:00,448.93,449.16,448.89,448.93,21402.0,436.3079,436.5315,436.269,436.3079,21402.0
2023-08-14 14:45:00,448.91,449.14,448.82,449.06,14110.0,436.2885,436.512,436.201,436.4343,14110.0
2023-08-14 14:50:00,449.04,449.36,448.96,449.28,14376.0,436.4148,436.7258,436.3371,436.6481,14376.0
2023-08-14 14:55:00,449.23,449.25,449.1,449.16,45010.0,436.5995,436.6189,436.4731,436.5315,45010.0
2023-08-14 15:00:00,449.16,449.34,449.03,449.21,14276.0,436.5315,436.7064,436.4051,436.58,14276.0
2023-08-14 15:05:00,449.26,449.31,448.87,449.09,18578.0,436.6286,436.6772,436.2496,436.4634,18578.0
2023-08-14 15:10:00,449.04,449.26,448.95,449.23,14428.0,436.4148,436.6286,436.3274,436.5995,14428.0
2023-08-14 15:15:00,449.24,449.36,449.1,449.31,16969.0,436.6092,436.7258,436.4731,436.6772,16969.0
2023-08-14 15:20:00,449.38,449.52,449.36,449.37,24480.0,436.7453,436.8813,436.7258,436.7356,24480.0
2023-08-14 15:25:00,449.39,449.46,449.11,449.24,21774.0,436.755,436.823,436.4829,436.6092,21774.0
2023-08-14 15:30:00,449.23,449.28,449.15,449.26,17337.0,436.5995,436.6481,436.5217,436.6286,17337.0
2023-08-14 15:35:00,449.21,449.49,449.21,449.48,14962.0,436.58,436.8522,436.58,436.8425,14962.0
2023-08-14 15:40:00,449.46,449.92,449.42,449.9,26668.0,436.823,437.2701,436.7841,437.2506,26668.0
2023-08-14 15:45:00,449.91,449.93,449.57,449.69,20627.0,437.2604,437.2798,436.9299,437.0466,20627.0
2023-08-14 15:50:00,449.72,449.78,449.47,449.73,46825.0,437.0757,437.134,436.8327,437.0854,46825.0
2023-08-14 15:55:00,449.72,450.51,449.71,450.47,150473.0,437.0757,437.8435,437.066,437.8046,150473.0
2023-08-15 09:30:00,448.69,448.98,448.37,448.7,106044.0,436.0747,436.3565,435.7637,436.0844,106044.0
2023-08-15 09:35:00,448.73,448.84,448.32,448.83,22877.0,436.1135,436.2205,435.7151,436.2107,22877.0
2023-08-15 09:40:00,448.81,448.81,447.92,447.95,26071.0,436.1913,436.1913,435.3263,435.3555,26071.0
2023-08-15 09:45:00,447.96,447.96,447.4,447.49,20161.0,435.3652,435.3652,434.8209,434.9084,20161.0
2023-08-15 09:50:00,447.5,448.14,447.45,447.94,24257.0,434.9181,435.5401,434.8695,435.3458,24257.0
2023-08-15 09:55:00,447.87,447.92,447.54,447.65,15317.0,435.2777,435.3263,434.957,435.0639,15317.0
2023-08-15 10:00:00,447.58,447.58,447.11,447.11,37750.0,434.9959,434.9959,434.5391,434.5391,37750.0
2023-08-15 10:05:00,447.14,447.14,446.2,446.32,52874.0,434.5682,434.5682,433.6547,433.7713,52874.0
2023-08-15 10:10:00,446.41,446.75,446.31,446.41,36286.0,433.8588,434.1892,433.7616,433.8588,36286.0
2023-08-15 10:15:00,446.38,446.62,446.36,446.49,20679.0,433.8296,434.0629,433.8102,433.9365,20679.0
2023-08-15 10:20:00,446.45,446.93,446.11,446.13,30455.0,433.8976,434.3642,433.5672,433.5866,30455.0
2023-08-15 10:25:00,446.18,446.47,446.08,446.37,23034.0,433.6352,433.9171,433.5381,433.8199,23034.0
2023-08-15 10:30:00,446.41,446.47,445.85,445.96,29931.0,433.8588,433.9171,433.3145,433.4214,29931.0
2023-08-15 10:35:00,445.98,446.37,445.85,446.35,26230.0,433.4409,433.8199,433.3145,433.8005,26230.0
2023-08-15 10:40:00,446.31,446.62,446.14,446.56,16034.0,433.7616,434.0629,433.5964,434.0046,16034.0
2023-08-15 10:45:00,446.58,446.89,446.54,446.66,18737.0,434.024,434.3253,433.9851,434.1017,18737.0
2023-08-15 10:50:00,446.62,446.76,446.43,446.44,27256.0,434.0629,434.1989,433.8782,433.8879,27256.0
2023-08-15 10:55:00,446.39,446.62,446.29,446.32,65181.0,433.8393,434.0629,433.7421,433.7713,65181.0
2023-08-15 11:00:00,446.32,447.05,446.31,447.05,22773.0,433.7713,434.4808,433.7616,434.4808,22773.0
2023-08-15 11:05:00,447.04,447.24,446.89,447.1,11421.0,434.4711,434.6654,434.3253,434.5294,11421.0
2023-08-15 11:10:00,447.18,447.38,447.1,447.3,13708.0,434.6071,434.8015,434.5294,434.7238,13708.0
2023-08-15 11:15:00,447.25,447.33,447.0,447.15,13354.0,434.6752,434.7529,434.4322,434.578,13354.0
2023-08-15 11:20:00,447.15,447.15,446.67,446.76,11227.0,434.578,434.578,434.1115,434.1989,11227.0
2023-08-15 11:25:00,446.79,447.31,446.61,447.21,14890.0,434.2281,434.7335,434.0532,434.6363,14890.0
2023-08-15 11:30:00,447.16,447.33,447.11,447.23,22373.0,434.5877,434.7529,434.5391,434.6557,22373.0
2023-08-15 11:35:00,447.23,447.53,447.2,447.47,19629.0,434.6557,434.9473,434.6266,434.889,19629.0
2023-08-15 11:40:00,447.46,447.54,447.2,447.29,15149.0,434.8793,434.957,434.6266,434.714,15149.0
2023-08-15 11:45:00,447.19,447.28,447.0,447.19,18445.0,434.6168,434.7043,434.4322,434.6168,18445.0
2023-08-15 11:50:00,447.19,447.39,447.15,447.27,19536.0,434.6168,434.8112,434.578,434.6946,19536.0
2023-08-15 11:55:00,447.19,447.48,447.19,447.46,33597.0,434.6168,434.8987,434.6168,434.8793,33597.0
2023-08-15 12:00:00,447.48,447.68,447.25,447.26,34582.0,434.8987,435.0931,434.6752,434.6849,34582.0
2023-08-15 12:05:00,447.29,447.4,446.75,446.83,38809.0,434.714,434.8209,434.1892,434.267,38809.0
2023-08-15 12:10:00,446.82,446.93,446.6,446.87,24848.0,434.2572,434.3642,434.0434,434.3058,24848.0
2023-08-15 12:15:00,446.86,447.1,446.57,447.07,19624.0,434.2961,434.5294,434.0143,434.5002,19624.0
2023-08-15 12:20:00,447.05,447.25,446.98,447.17,13790.0,434.4808,434.6752,434.4127,434.5974,13790.0
2023-08-15 12:25:00,447.15,447.16,446.84,447.03,460811.0,434.578,434.5877,434.2767,434.4613,460811.0
2023-08-15 12:30:00,447.05,447.12,446.71,446.78,13992.0,434.4808,434.5488,434.1503,434.2184,13992.0
2023-08-15 12:35:00,446.67,446.9,446.67,446.78,9812.0,434.1115,434.335,434.1115,434.2184,9812.0
2023-08-15 12:40:00,446.78,446.79,446.5,446.55,11275.0,434.2184,434.2281,433.9462,433.9948,11275.0
2023-08-15 12:45:00,446.53,446.68,446.26,446.35,16204.0,433.9754,434.1212,433.713,433.8005,16204.0
2023-08-15 12:50:00,446.27,446.39,446.2,446.3,17144.0,433.7227,433.8393,433.6547,433.7519,17144.0
2023-08-15 12:55:00,446.33,446.59,446.15,446.51,19740.0,433.781,434.0337,433.6061,433.956,19740.0
2023-08-15 13:00:00,446.52,446.6,446.33,446.43,21174.0,433.9657,434.0434,433.781,433.8782,21174.0
2023-08-15 13:05:00,446.4,446.45,446.25,446.34,20039.0,433.8491,433.8976,433.7033,433.7907,20039.0
2023-08-15 13:10:00,446.31,446.79,446.31,446.78,21901.0,433.7616,434.2281,433.7616,434.2184,21901.0
2023-08-15 13:15:00,446.79,446.98,446.75,446.83,22938.0,434.2281,434.4127,434.1892,434.267,22938.0
2023-08-15 13:20:00,446.78,446.94,446.68,446.86,29397.0,434.2184,434.3739,434.1212,434.2961,29397.0
2023-08-15 13:25:00,446.86,447.03,446.81,446.88,39448.0,434.2961,434.4613,434.2475,434.3156,39448.0
2023-08-15 13:30:00,446.83,446.83,446.43,446.46,10032.0,434.267,434.267,433.8782,433.9074,10032.0
2023-08-15 13:35:00,446.48,446.63,446.31,446.37,8984.0,433.9268,434.0726,433.7616,433.8199,8984.0
2023-08-15 13:40:00,446.36,446.37,446.06,446.21,24599.0,433.8102,433.8199,433.5186,433.6644,24599.0
2023-08-15 13:45:00,446.14,446.49,446.14,446.21,11177.0,433.5964,433.9365,433.5964,433.6644,11177.0
2023-08-15 13:50:00,446.22,446.45,446.21,446.3,34210.0,433.6741,433.8976,433.6644,433.7519,34210.0
2023-08-15 13:55:00,446.28,446.52,446.18,446.41,24230.0,433.7324,433.9657,433.6352,433.8588,24230.0
2023-08-15 14:00:00,446.41,446.51,446.24,446.29,107601.0,433.8588,433.956,433.6936,433.7421,107601.0
2023-08-15 14:05:00,446.22,446.47,446.2,446.41,15860.0,433.6741,433.9171,433.6547,433.8588,15860.0
2023-08-15 14:10:00,446.41,446.54,446.35,446.39,16540.0,433.8588,433.9851,433.8005,433.8393,16540.0
2023-08-15 14:15:00,446.39,446.51,446.3,446.44,9015.0,433.8393,433.956,433.7519,433.8879,9015.0
2023-08-15 14:20:00,446.43,446.46,446.07,446.16,18007.0,433.8782,433.9074,433.5283,433.6158,18007.0
2023-08-15 14:25:00,446.13,446.3,446.13,446.26,25397.0,433.5866,433.7519,433.5866,433.713,25397.0
2023-08-15 14:30:00,446.26,446.7,446.22,446.62,29017.0,433.713,434.1406,433.6741,434.0629,29017.0
2023-08-15 14:35:00,446.64,446.7,446.49,446.66,26946.0,434.0823,434.1406,433.9365,434.1017,26946.0
2023-08-15 14:40:00,446.64,446.84,446.58,446.84,12269.0,434.0823,434.2767,434.024,434.2767,12269.0
2023-08-15 14:45:00,446.85,446.96,446.65,446.68,23967.0,434.2864,434.3933,434.092,434.1212,23967.0
2023-08-15 14:50:00,446.69,446.79,446.64,446.78,20351.0,434.1309,434.2281,434.0823,434.2184,20351.0
2023-08-15 14:55:00,446.69,446.78,446.39,446.62,17135.0,434.1309,434.2184,433.8393,434.0629,17135.0
2023-08-15 15:00:00,446.6,446.65,446.39,446.44,22088.0,434.0434,434.092,433.8393,433.8879,22088.0
2023-08-15 15:05:00,446.46,446.55,446.35,446.44,28598.0,433.9074,433.9948,433.8005,433.8879,28598.0
2023-08-15 15:10:00,446.44,446.69,446.24,446.29,28230.0,433.8879,434.1309,433.6936,433.7421,28230.0
2023-08-15 15:15:00,446.24,446.38,446.14,446.34,29715.0,433.6936,433.8296,433.5964,433.7907,29715.0
2023-08-15 15:20:00,446.24,446.32,445.92,445.98,37971.0,433.6936,433.7713,433.3826,433.4409,37971.0
2023-08-15 15:25:00,445.95,445.99,444.99,444.99,66705.0,433.4117,433.4506,432.4787,432.4787,66705.0
2023-08-15 15:30:00,444.99,445.39,444.8,445.24,73187.0,432.4787,432.8675,432.294,432.7217,73187.0
2023-08-15 15:35:00,445.27,445.35,444.86,444.86,28910.0,432.7508,432.8286,432.3524,432.3524,28910.0
2023-08-15 15:40:00,444.84,444.94,444.65,444.73,41602.0,432.3329,432.4301,432.1483,432.226,41602.0
2023-08-15 15:45:00,444.68,445.18,444.68,445.04,51509.0,432.1774,432.6634,432.1774,432.5273,51509.0
2023-08-15 15:50:00,445.02,445.41,444.82,445.27,107318.0,432.5079,432.8869,432.3135,432.7508,107318.0
2023-08-15 15:55:00,445.23,445.73,445.15,445.29,268368.0,432.712,433.1979,432.6342,432.7703,268368.0
2023-08-16 09:30:00,444.82,445.14,444.73,445.02,54359.0,432.3135,432.6245,432.226,432.5079,54359.0
2023-08-16 09:35:00,444.99,446.1,444.91,445.98,32685.0,432.4787,433.5575,432.4009,433.4409,32685.0
2023-08-16 09:40:00,445.93,446.24,445.86,446.03,32966.0,433.3923,433.6936,433.3242,433.4895,32966.0
2023-08-16 09:45:00,446.0,446.53,445.9,446.46,32681.0,433.4603,433.9754,433.3631,433.9074,32681.0
2023-08-16 09:50:00,446.29,446.3,445.88,445.88,18763.0,433.7421,433.7519,433.3437,433.3437,18763.0
2023-08-16 09:55:00,445.87,446.04,445.73,445.86,14181.0,433.334,433.4992,433.1979,433.3242,14181.0
2023-08-16 10:00:00,445.77,445.77,445.33,445.44,17548.0,433.2368,433.2368,432.8091,432.916,17548.0
2023-08-16 10:05:00,445.42,446.08,445.42,445.92,21886.0,432.8966,433.5381,432.8966,433.3826,21886.0
2023-08-16 10:10:00,445.89,446.42,445.86,445.97,19701.0,433.3534,433.8685,433.3242,433.4311,19701.0
2023-08-16 10:15:00,445.81,446.34,445.81,446.29,15863.0,433.2756,433.7907,433.2756,433.7421,15863.0
2023-08-16 10:20:00,446.32,446.42,445.93,445.94,10543.0,433.7713,433.8685,433.3923,433.402,10543.0
2023-08-16 10:25:00,445.97,446.02,445.68,445.74,18011.0,433.4311,433.4797,433.1493,433.2076,18011.0
2023-08-16 10:30:00,445.72,445.93,445.56,445.74,8193.0,433.1882,433.3923,433.0327,433.2076,8193.0
2023-08-16 10:35:00,445.75,445.78,445.5,445.72,10661.0,433.2173,433.2465,432.9744,433.1882,10661.0
2023-08-16 10:40:00,445.81,446.2,445.71,446.16,26374.0,433.2756,433.6547,433.1785,433.6158,26374.0
2023-08-16 10:45:00,446.06,446.06,445.5,445.54,26677.0,433.5186,433.5186,432.9744,433.0132,26677.0
2023-08-16 10:50:00,445.54,446.09,445.54,446.09,24453.0,433.0132,433.5478,433.0132,433.5478,24453.0
2023-08-16 10:55:00,446.03,446.33,445.92,446.28,20271.0,433.4895,433.781,433.3826,433.7324,20271.0
2023-08-16 11:00:00,446.31,446.36,446.1,446.35,14084.0,433.7616,433.8102,433.5575,433.8005,14084.0
2023-08-16 11:05:00,446.41,446.48,446.07,446.13,9005.0,433.8588,433.9268,433.5283,433.5866,9005.0
2023-08-16 11:10:00,446.13,446.14,445.81,445.89,26232.0,433.5866,433.5964,433.2756,433.3534,26232.0
2023-08-16 11:15:00,445.9,446.03,445.73,445.88,32645.0,433.3631,433.4895,433.1979,433.3437,32645.0
2023-08-16 11:20:00,445.88,446.09,445.73,446.06,28827.0,433.3437,433.5478,433.1979,433.5186,28827.0
2023-08-16 11:25:00,446.06,446.06,445.68,445.77,17906.0,433.5186,433.5186,433.1493,433.2368,17906.0
2023-08-16 11:30:00,445.89,445.89,445.58,445.8,26935.0,433.3534,433.3534,433.0521,433.2659,26935.0
2023-08-16 11:35:00,445.76,445.92,445.56,445.56,28451.0,433.227,433.3826,433.0327,433.0327,28451.0
2023-08-16 11:40:00,445.53,445.77,445.36,445.43,10926.0,433.0035,433.2368,432.8383,432.9063,10926.0
2023-08-16 11:45:00,445.41,445.52,445.03,445.16,21487.0,432.8869,432.9938,432.5176,432.6439,21487.0
2023-08-16 11:50:00,445.1,445.23,444.86,445.16,25618.0,432.5856,432.712,432.3524,432.6439,25618.0
2023-08-16 11:55:00,445.18,445.21,444.61,444.92,39433.0,432.6634,432.6925,432.1094,432.4107,39433.0
2023-08-16 12:00:00,444.78,445.16,444.76,444.87,38139.0,432.2746,432.6439,432.2552,432.3621,38139.0
2023-08-16 12:05:00,444.89,444.97,444.65,444.69,22716.0,432.3815,432.4593,432.1483,432.1871,22716.0
2023-08-16 12:10:00,444.68,444.68,444.28,444.31,27858.0,432.1774,432.1774,431.7887,431.8178,27858.0
2023-08-16 12:15:00,444.36,444.5,444.16,444.22,36301.0,431.8664,432.0025,431.672,431.7303,36301.0
2023-08-16 12:20:00,444.24,444.32,444.07,444.29,19332.0,431.7498,431.8275,431.5846,431.7984,19332.0
2023-08-16 12:25:00,444.29,444.33,444.06,444.14,15962.0,431.7984,431.8373,431.5748,431.6526,15962.0
2023-08-16 12:30:00,444.15,444.48,444.08,444.33,41847.0,431.6623,431.983,431.5943,431.8373,41847.0
2023-08-16 12:35:00,444.39,444.68,444.37,444.61,14114.0,431.8956,432.1774,431.8761,432.1094,14114.0
2023-08-16 12:40:00,444.59,444.75,444.54,444.58,38266.0,432.0899,432.2454,432.0414,432.0802,38266.0
2023-08-16 12:45:00,444.6,444.6,444.35,444.35,10411.0,432.0997,432.0997,431.8567,431.8567,10411.0
2023-08-16 12:50:00,444.4,444.43,444.24,444.25,13089.0,431.9053,431.9344,431.7498,431.7595,13089.0
2023-08-16 12:55:00,444.22,444.36,444.08,444.09,13036.0,431.7303,431.8664,431.5943,431.604,13036.0
2023-08-16 13:00:00,444.1,444.36,444.1,444.22,10112.0,431.6137,431.8664,431.6137,431.7303,10112.0
2023-08-16 13:05:00,444.19,444.31,443.46,443.52,20214.0,431.7012,431.8178,430.9917,431.05,20214.0
2023-08-16 13:10:00,443.56,443.67,443.31,443.58,15221.0,431.0889,431.1958,430.8459,431.1083,15221.0
2023-08-16 13:15:00,443.57,443.75,443.45,443.54,12446.0,431.0986,431.2736,430.982,431.0695,12446.0
2023-08-16 13:20:00,443.54,443.82,443.49,443.74,8973.0,431.0695,431.3416,431.0209,431.2638,8973.0
2023-08-16 13:25:00,443.73,443.84,443.62,443.65,15581.0,431.2541,431.361,431.1472,431.1764,15581.0
2023-08-16 13:30:00,443.63,443.73,443.42,443.68,10474.0,431.1569,431.2541,430.9528,431.2055,10474.0
2023-08-16 13:35:00,443.63,443.9,443.62,443.9,8622.0,431.1569,431.4193,431.1472,431.4193,8622.0
2023-08-16 13:40:00,443.9,444.45,443.9,444.35,30030.0,431.4193,431.9539,431.4193,431.8567,30030.0
2023-08-16 13:45:00,444.32,444.95,444.32,444.73,9808.0,431.8275,432.4398,431.8275,432.226,9808.0
2023-08-16 13:50:00,444.81,444.9,444.56,444.69,9290.0,432.3038,432.3912,432.0608,432.1871,9290.0
2023-08-16 13:55:00,444.69,444.83,444.56,444.56,12113.0,432.1871,432.3232,432.0608,432.0608,12113.0
2023-08-16 14:00:00,444.58,444.58,443.5,443.79,71070.0,432.0802,432.0802,431.0306,431.3124,71070.0
2023-08-16 14:05:00,443.74,444.04,443.74,444.0,34027.0,431.2638,431.5554,431.2638,431.5165,34027.0
2023-08-16 14:10:00,443.89,443.89,443.22,443.67,33569.0,431.4096,431.4096,430.7585,431.1958,33569.0
2023-08-16 14:15:00,443.62,444.51,443.58,444.41,30616.0,431.1472,432.0122,431.1083,431.915,30616.0
2023-08-16 14:20:00,444.5,445.11,444.42,444.98,28501.0,432.0025,432.5953,431.9247,432.469,28501.0
2023-08-16 14:25:00,445.0,445.18,444.53,444.96,24887.0,432.4884,432.6634,432.0316,432.4495,24887.0
2023-08-16 14:30:00,444.96,445.42,444.93,445.09,25704.0,432.4495,432.8966,432.4204,432.5759,25704.0
2023-08-16 14:35:00,445.14,445.25,444.9,444.91,21800.0,432.6245,432.7314,432.3912,432.4009,21800.0
2023-08-16 14:40:00,444.88,444.98,444.3,444.52,28801.0,432.3718,432.469,431.8081,432.0219,28801.0
2023-08-16 14:45:00,444.61,444.78,444.13,444.13,24387.0,432.1094,432.2746,431.6429,431.6429,24387.0
2023-08-16 14:50:00,444.15,444.21,443.85,444.01,30383.0,431.6623,431.7206,431.3708,431.5263,30383.0
2023-08-16 14:55:00,444.02,444.24,443.86,444.14,49514.0,431.536,431.7498,431.3805,431.6526,49514.0
2023-08-16 15:00:00,444.08,444.1,443.62,443.86,43430.0,431.5943,431.6137,431.1472,431.3805,43430.0
2023-08-16 15:05:00,443.82,443.82,443.35,443.48,25461.0,431.3416,431.3416,430.8848,431.0112,25461.0
2023-08-16 15:10:00,443.45,443.61,442.45,442.56,48119.0,430.982,431.1375,430.0101,430.117,48119.0
2023-08-16 15:15:00,442.55,442.55,442.12,442.43,35079.0,430.1073,430.1073,429.6894,429.9907,35079.0
2023-08-16 15:20:00,442.4,442.74,442.15,442.28,137329.0,429.9615,430.292,429.7185,429.8449,137329.0
2023-08-16 15:25:00,442.29,442.52,442.19,442.46,30543.0,429.8546,430.0781,429.7574,430.0198,30543.0
2023-08-16 15:30:00,442.46,442.9,442.18,442.81,34313.0,430.0198,430.4475,429.7477,430.36,34313.0
2023-08-16 15:35:00,442.83,442.98,442.4,442.54,33931.0,430.3794,430.5252,429.9615,430.0976,33931.0
2023-08-16 15:40:00,442.5,442.72,442.25,442.65,44336.0,430.0587,430.2725,429.8157,430.2045,44336.0
2023-08-16 15:45:00,442.65,442.8,442.52,442.7,31338.0,430.2045,430.3503,430.0781,430.2531,31338.0
2023-08-16 15:50:00,442.64,442.74,442.14,442.33,74405.0,430.1948,430.292,429.7088,429.8935,74405.0
2023-08-16 15:55:00,442.34,442.57,441.87,441.98,113914.0,429.9032,430.1267,429.4464,429.5533,113914.0
2023-08-17 09:30:00,443.45,443.76,443.25,443.26,72638.0,430.982,431.2833,430.7876,430.7973,72638.0
2023-08-17 09:35:00,443.26,443.4,443.0,443.13,12164.0,430.7973,430.9334,430.5446,430.671,12164.0
2023-08-17 09:40:00,443.06,443.5,442.96,442.96,12534.0,430.603,431.0306,430.5058,430.5058,12534.0
2023-08-17 09:45:00,442.95,442.95,442.71,442.77,23841.0,430.4961,430.4961,430.2628,430.3211,23841.0
2023-08-17 09:50:00,442.78,442.99,442.41,442.43,23618.0,430.3308,430.5349,429.9712,429.9907,23618.0
2023-08-17 09:55:00,442.38,443.04,442.16,442.75,84510.0,429.9421,430.5835,429.7283,430.3017,84510.0
2023-08-17 10:00:00,442.73,443.04,442.61,442.71,32027.0,430.2822,430.5835,430.1656,430.2628,32027.0
2023-08-17 10:05:00,442.71,443.06,442.3,442.94,49469.0,430.2628,430.603,429.8643,430.4863,49469.0
2023-08-17 10:10:00,442.94,442.97,442.31,442.56,35410.0,430.4863,430.5155,429.874,430.117,35410.0
2023-08-17 10:15:00,442.52,443.01,442.45,442.63,42944.0,430.0781,430.5544,430.0101,430.1851,42944.0
2023-08-17 10:20:00,442.66,442.85,442.54,442.57,14454.0,430.2142,430.3989,430.0976,430.1267,14454.0
2023-08-17 10:25:00,442.55,442.62,442.33,442.47,14048.0,430.1073,430.1753,429.8935,430.0296,14048.0
2023-08-17 10:30:00,442.48,442.66,442.0,442.0,20121.0,430.0393,430.2142,429.5728,429.5728,20121.0
2023-08-17 10:35:00,441.96,442.13,441.7,442.05,41213.0,429.5339,429.6991,429.2812,429.6214,41213.0
2023-08-17 10:40:00,442.04,442.21,441.91,442.0,47229.0,429.6116,429.7769,429.4853,429.5728,47229.0
2023-08-17 10:45:00,442.08,442.41,442.04,442.41,24252.0,429.6505,429.9712,429.6116,429.9712,24252.0
2023-08-17 10:50:00,442.41,442.88,442.37,442.85,19219.0,429.9712,430.428,429.9324,430.3989,19219.0
2023-08-17 10:55:00,442.84,442.88,442.25,442.27,17761.0,430.3891,430.428,429.8157,429.8352,17761.0
2023-08-17 11:00:00,442.31,442.37,441.97,442.1,24502.0,429.874,429.9324,429.5436,429.67,24502.0
2023-08-17 11:05:00,442.12,442.41,441.91,441.96,48995.0,429.6894,429.9712,429.4853,429.5339,48995.0
2023-08-17 11:10:00,441.96,442.2,441.91,442.09,37467.0,429.5339,429.7671,429.4853,429.6602,37467.0
2023-08-17 11:15:00,442.06,442.14,441.86,441.86,50410.0,429.6311,429.7088,429.4367,429.4367,50410.0
2023-08-17 11:20:00,441.88,442.08,441.63,442.06,30598.0,429.4561,429.6505,429.2132,429.6311,30598.0
2023-08-17 11:25:00,442.06,442.06,441.63,441.66,21413.0,429.6311,429.6311,429.2132,429.2423,21413.0
2023-08-17 11:30:00,441.63,441.73,441.55,441.66,21226.0,429.2132,429.3104,429.1354,429.2423,21226.0
2023-08-17 11:35:00,441.63,441.83,441.37,441.58,38442.0,429.2132,429.4075,428.9605,429.1646,38442.0
2023-08-17 11:40:00,441.54,441.94,441.54,441.66,29703.0,429.1257,429.5145,429.1257,429.2423,29703.0
2023-08-17 11:45:00,441.65,441.75,441.31,441.36,21717.0,429.2326,429.3298,428.9022,428.9508,21717.0
2023-08-17 11:50:00,441.34,441.9,441.31,441.41,27167.0,428.9313,429.4756,428.9022,428.9994,27167.0
2023-08-17 11:55:00,441.4,441.92,441.33,441.87,23731.0,428.9896,429.495,428.9216,429.4464,23731.0
2023-08-17 12:00:00,441.93,441.93,441.61,441.72,22419.0,429.5047,429.5047,429.1937,429.3006,22419.0
2023-08-17 12:05:00,441.68,441.69,441.31,441.49,23992.0,429.2618,429.2715,428.9022,429.0771,23992.0
2023-08-17 12:10:00,441.51,441.96,441.51,441.86,20846.0,429.0965,429.5339,429.0965,429.4367,20846.0
2023-08-17 12:15:00,441.81,442.0,441.68,441.9,32866.0,429.3881,429.5728,429.2618,429.4756,32866.0
2023-08-17 12:20:00,441.91,442.52,441.81,442.51,20302.0,429.4853,430.0781,429.3881,430.0684,20302.0
2023-08-17 12:25:00,442.51,442.9,442.43,442.69,22688.0,430.0684,430.4475,429.9907,430.2434,22688.0
2023-08-17 12:30:00,442.72,442.78,442.29,442.36,13891.0,430.2725,430.3308,429.8546,429.9226,13891.0
2023-08-17 12:35:00,442.39,442.42,442.09,442.16,14388.0,429.9518,429.981,429.6602,429.7283,14388.0
2023-08-17 12:40:00,442.12,442.39,442.11,442.26,7346.0,429.6894,429.9518,429.6797,429.8255,7346.0
2023-08-17 12:45:00,442.26,442.31,442.01,442.28,29820.0,429.8255,429.874,429.5825,429.8449,29820.0
2023-08-17 12:50:00,442.28,442.69,442.28,442.66,15160.0,429.8449,430.2434,429.8449,430.2142,15160.0
2023-08-17 12:55:00,442.7,442.84,442.59,442.82,16414.0,430.2531,430.3891,430.1462,430.3697,16414.0
2023-08-17 13:00:00,442.92,442.92,442.53,442.54,9396.0,430.4669,430.4669,430.0879,430.0976,9396.0
2023-08-17 13:05:00,442.49,442.63,442.35,442.37,36371.0,430.049,430.1851,429.9129,429.9324,36371.0
2023-08-17 13:10:00,442.24,442.34,442.16,442.31,9206.0,429.806,429.9032,429.7283,429.874,9206.0
2023-08-17 13:15:00,442.32,442.49,442.14,442.14,17782.0,429.8838,430.049,429.7088,429.7088,17782.0
2023-08-17 13:20:00,442.1,442.11,441.67,441.68,18863.0,429.67,429.6797,429.252,429.2618,18863.0
2023-08-17 13:25:00,441.66,441.81,441.49,441.61,25773.0,429.2423,429.3881,429.0771,429.1937,25773.0
2023-08-17 13:30:00,441.54,441.54,441.32,441.35,8349.0,429.1257,429.1257,428.9119,428.941,8349.0
2023-08-17 13:35:00,441.35,441.55,441.34,441.44,13202.0,428.941,429.1354,428.9313,429.0285,13202.0
2023-08-17 13:40:00,441.48,441.5,440.83,440.98,57801.0,429.0674,429.0868,428.4357,428.5814,57801.0
2023-08-17 13:45:00,440.93,441.06,440.88,440.92,25907.0,428.5328,428.6592,428.4843,428.5231,25907.0
2023-08-17 13:50:00,440.98,441.23,440.92,441.17,165266.0,428.5814,428.8244,428.5231,428.7661,165266.0
2023-08-17 13:55:00,441.11,441.19,440.96,441.12,48370.0,428.7078,428.7855,428.562,428.7175,48370.0
2023-08-17 14:00:00,441.08,441.15,440.84,440.87,45775.0,428.6786,428.7467,428.4454,428.4745,45775.0
2023-08-17 14:05:00,440.81,441.04,440.63,440.98,23037.0,428.4162,428.6398,428.2413,428.5814,23037.0
2023-08-17 14:10:00,440.97,441.02,440.72,440.76,18175.0,428.5717,428.6203,428.3288,428.3676,18175.0
2023-08-17 14:15:00,440.73,440.73,440.47,440.65,33745.0,428.3385,428.3385,428.0858,428.2607,33745.0
2023-08-17 14:20:00,440.57,440.63,440.4,440.63,44945.0,428.183,428.2413,428.0178,428.2413,44945.0
2023-08-17 14:25:00,440.67,440.94,440.65,440.83,47074.0,428.2802,428.5426,428.2607,428.4357,47074.0
2023-08-17 14:30:00,440.83,440.83,440.38,440.49,42931.0,428.4357,428.4357,427.9983,428.1052,42931.0
2023-08-17 14:35:00,440.46,440.67,440.27,440.58,27718.0,428.0761,428.2802,427.8914,428.1927,27718.0
2023-08-17 14:40:00,440.59,440.6,440.21,440.23,43747.0,428.2024,428.2121,427.8331,427.8525,43747.0
2023-08-17 14:45:00,440.23,440.3,439.75,440.04,115076.0,427.8525,427.9206,427.386,427.6679,115076.0
2023-08-17 14:50:00,440.04,440.22,439.72,439.74,61275.0,427.6679,427.8428,427.3569,427.3763,61275.0
2023-08-17 14:55:00,439.73,439.75,439.32,439.53,49775.0,427.3666,427.386,426.9681,427.1722,49775.0
2023-08-17 15:00:00,439.48,439.72,439.12,439.14,69893.0,427.1236,427.3569,426.7737,426.7932,69893.0
2023-08-17 15:05:00,439.14,439.5,438.85,438.86,42419.0,426.7932,427.1431,426.5113,426.521,42419.0
2023-08-17 15:10:00,438.85,438.92,438.43,438.48,57969.0,426.5113,426.5794,426.1031,426.1517,57969.0
2023-08-17 15:15:00,438.53,438.72,438.07,438.72,51719.0,426.2003,426.385,425.7533,426.385,51719.0
2023-08-17 15:20:00,438.74,438.82,438.2,438.45,46954.0,426.4044,426.4822,425.8796,426.1226,46954.0
2023-08-17 15:25:00,438.43,439.11,438.38,439.09,76443.0,426.1031,426.764,426.0545,426.7446,76443.0
2023-08-17 15:30:00,439.13,439.28,438.55,438.77,53309.0,426.7835,426.9292,426.2198,426.4336,53309.0
2023-08-17 15:35:00,438.75,439.07,438.66,438.79,58696.0,426.4141,426.7251,426.3267,426.453,58696.0
2023-08-17 15:40:00,438.77,439.04,438.43,438.45,40450.0,426.4336,426.696,426.1031,426.1226,40450.0
2023-08-17 15:45:00,438.47,438.86,438.29,438.53,57132.0,426.142,426.521,425.9671,426.2003,57132.0
2023-08-17 15:50:00,438.57,439.5,438.57,439.44,110640.0,426.2392,427.1431,426.2392,427.0847,110640.0
2023-08-17 15:55:00,439.47,439.51,438.49,438.57,181421.0,427.1139,427.1528,426.1615,426.2392,181421.0
2023-08-18 09:30:00,435.6,436.85,435.29,436.51,203228.0,423.3527,424.5676,423.0514,424.2371,203228.0
2023-08-18 09:35:00,436.47,436.94,436.06,436.91,31636.0,424.1982,424.655,423.7998,424.6259,31636.0
2023-08-18 09:40:00,436.71,437.0,436.42,436.87,52844.0,424.4315,424.7133,424.1497,424.587,52844.0
2023-08-18 09:45:00,436.81,437.09,436.46,437.06,32930.0,424.5287,424.8008,424.1885,424.7717,32930.0
2023-08-18 09:50:00,437.06,437.5,436.93,437.13,24921.0,424.7717,425.1993,424.6453,424.8397,24921.0
2023-08-18 09:55:00,437.09,437.09,436.41,436.46,30379.0,424.8008,424.8008,424.1399,424.1885,30379.0
2023-08-18 10:00:00,436.53,436.67,436.11,436.56,53969.0,424.2566,424.3926,423.8484,424.2857,53969.0
2023-08-18 10:05:00,436.69,436.71,436.21,436.66,30479.0,424.4121,424.4315,423.9456,424.3829,30479.0
2023-08-18 10:10:00,436.63,436.65,436.32,436.46,24806.0,424.3537,424.3732,424.0525,424.1885,24806.0
2023-08-18 10:15:00,436.48,436.62,435.74,436.53,33863.0,424.208,424.344,423.4888,424.2566,33863.0
2023-08-18 10:20:00,436.51,436.91,436.5,436.75,33108.0,424.2371,424.6259,424.2274,424.4704,33108.0
2023-08-18 10:25:00,436.75,436.76,436.12,436.13,21370.0,424.4704,424.4801,423.8581,423.8678,21370.0
2023-08-18 10:30:00,436.1,436.59,436.08,436.59,25850.0,423.8386,424.3149,423.8192,424.3149,25850.0
2023-08-18 10:35:00,436.57,437.18,436.47,436.98,21775.0,424.2954,424.8883,424.1982,424.6939,21775.0
2023-08-18 10:40:00,437.0,437.28,436.98,437.28,8947.0,424.7133,424.9855,424.6939,424.9855,8947.0
2023-08-18 10:45:00,437.31,437.37,436.95,437.18,14928.0,425.0146,425.0729,424.6648,424.8883,14928.0
2023-08-18 10:50:00,437.27,437.28,436.74,436.99,17214.0,424.9758,424.9855,424.4607,424.7036,17214.0
2023-08-18 10:55:00,437.08,437.34,436.97,437.34,11649.0,424.7911,425.0438,424.6842,425.0438,11649.0
2023-08-18 11:00:00,437.34,437.85,437.34,437.81,31240.0,425.0438,425.5394,425.0438,425.5006,31240.0
2023-08-18 11:05:00,437.81,437.89,437.4,437.48,34239.0,425.5006,425.5783,425.1021,425.1798,34239.0
2023-08-18 11:10:00,437.55,438.11,437.55,438.05,23934.0,425.2479,425.7921,425.2479,425.7338,23934.0
2023-08-18 11:15:00,438.09,438.37,438.01,438.02,29859.0,425.7727,426.0448,425.6949,425.7047,29859.0
2023-08-18 11:20:00,438.03,438.17,437.85,437.89,18497.0,425.7144,425.8504,425.5394,425.5783,18497.0
2023-08-18 11:25:00,437.91,437.96,437.57,437.57,31291.0,425.5978,425.6464,425.2673,425.2673,31291.0
2023-08-18 11:30:00,437.57,437.85,437.44,437.6,26421.0,425.2673,425.5394,425.141,425.2965,26421.0
2023-08-18 11:35:00,437.58,437.82,437.43,437.43,15248.0,425.277,425.5103,425.1313,425.1313,15248.0
2023-08-18 11:40:00,437.46,437.78,437.02,437.78,23846.0,425.1604,425.4714,424.7328,425.4714,23846.0
2023-08-18 11:45:00,437.75,437.88,437.7,437.84,10837.0,425.4423,425.5686,425.3937,425.5297,10837.0
2023-08-18 11:50:00,437.89,438.43,437.83,438.38,36265.0,425.5783,426.1031,425.52,426.0545,36265.0
2023-08-18 11:55:00,438.36,438.82,438.35,438.72,34058.0,426.0351,426.4822,426.0254,426.385,34058.0
2023-08-18 12:00:00,438.73,438.82,438.47,438.78,26886.0,426.3947,426.4822,426.142,426.4433,26886.0
2023-08-18 12:05:00,438.74,438.84,438.63,438.79,46225.0,426.4044,426.5016,426.2975,426.453,46225.0
2023-08-18 12:10:00,438.76,438.8,438.28,438.47,14791.0,426.4239,426.4627,425.9574,426.142,14791.0
2023-08-18 12:15:00,438.45,438.45,438.03,438.13,18560.0,426.1226,426.1226,425.7144,425.8116,18560.0
2023-08-18 12:20:00,438.21,438.33,438.11,438.24,21439.0,425.8893,426.006,425.7921,425.9185,21439.0
2023-08-18 12:25:00,438.22,438.28,437.98,438.0,20149.0,425.899,425.9574,425.6658,425.6852,20149.0
2023-08-18 12:30:00,438.01,438.31,437.91,438.2,9293.0,425.6949,425.9865,425.5978,425.8796,9293.0
2023-08-18 12:35:00,438.24,438.46,438.03,438.33,67174.0,425.9185,426.1323,425.7144,426.006,67174.0
2023-08-18 12:40:00,438.36,438.64,438.28,438.61,20248.0,426.0351,426.3072,425.9574,426.2781,20248.0
2023-08-18 12:45:00,438.65,438.76,438.43,438.69,11045.0,426.317,426.4239,426.1031,426.3558,11045.0
2023-08-18 12:50:00,438.68,438.81,438.53,438.61,22080.0,426.3461,426.4725,426.2003,426.2781,22080.0
2023-08-18 12:55:00,438.6,438.6,438.08,438.18,22343.0,426.2684,426.2684,425.763,425.8602,22343.0
2023-08-18 13:00:00,438.13,438.2,437.83,438.2,10860.0,425.8116,425.8796,425.52,425.8796,10860.0
2023-08-18 13:05:00,438.14,438.43,437.91,438.0,10837.0,425.8213,426.1031,425.5978,425.6852,10837.0
2023-08-18 13:10:00,437.97,438.02,437.75,437.81,13315.0,425.6561,425.7047,425.4423,425.5006,13315.0
2023-08-18 13:15:00,437.75,437.9,437.62,437.64,19141.0,425.4423,425.588,425.3159,425.3354,19141.0
2023-08-18 13:20:00,437.62,437.75,437.32,437.32,19836.0,425.3159,425.4423,425.0243,425.0243,19836.0
2023-08-18 13:25:00,437.28,437.86,437.04,437.79,46920.0,424.9855,425.5492,424.7522,425.4811,46920.0
2023-08-18 13:30:00,437.84,438.09,437.69,438.09,19318.0,425.5297,425.7727,425.3839,425.7727,19318.0
2023-08-18 13:35:00,438.06,438.11,437.63,437.68,24776.0,425.7435,425.7921,425.3256,425.3742,24776.0
2023-08-18 13:40:00,437.66,437.86,437.51,437.86,57043.0,425.3548,425.5492,425.209,425.5492,57043.0
2023-08-18 13:45:00,437.95,438.2,437.84,438.15,64084.0,425.6366,425.8796,425.5297,425.831,64084.0
2023-08-18 13:50:00,438.14,438.35,438.09,438.2,15210.0,425.8213,426.0254,425.7727,425.8796,15210.0
2023-08-18 13:55:00,438.23,438.23,437.95,438.22,11507.0,425.9088,425.9088,425.6366,425.899,11507.0
2023-08-18 14:00:00,438.21,438.35,438.16,438.32,22365.0,425.8893,426.0254,425.8407,425.9962,22365.0
2023-08-18 14:05:00,438.31,438.57,438.23,438.25,46111.0,425.9865,426.2392,425.9088,425.9282,46111.0
2023-08-18 14:10:00,438.2,438.25,437.77,438.14,25016.0,425.8796,425.9282,425.4617,425.8213,25016.0
2023-08-18 14:15:00,438.13,438.46,437.98,438.25,14695.0,425.8116,426.1323,425.6658,425.9282,14695.0
2023-08-18 14:20:00,438.23,438.49,438.08,438.31,16614.0,425.9088,426.1615,425.763,425.9865,16614.0
2023-08-18 14:25:00,438.22,438.3,437.98,438.28,29952.0,425.899,425.9768,425.6658,425.9574,29952.0
2023-08-18 14:30:00,438.27,438.72,438.21,438.55,21511.0,425.9476,426.385,425.8893,426.2198,21511.0
2023-08-18 14:35:00,438.6,438.84,438.55,438.79,20891.0,426.2684,426.5016,426.2198,426.453,20891.0
2023-08-18 14:40:00,438.81,439.04,438.55,438.6,48927.0,426.4725,426.696,426.2198,426.2684,48927.0
2023-08-18 14:45:00,438.6,438.86,438.47,438.76,25452.0,426.2684,426.521,426.142,426.4239,25452.0
2023-08-18 14:50:00,438.69,438.71,438.25,438.35,32228.0,426.3558,426.3753,425.9282,426.0254,32228.0
2023-08-18 14:55:00,438.33,438.6,438.2,438.24,42487.0,426.006,426.2684,425.8796,425.9185,42487.0
2023-08-18 15:00:00,438.19,438.19,437.81,438.14,69148.0,425.8699,425.8699,425.5006,425.8213,69148.0
2023-08-18 15:05:00,438.16,438.51,438.08,438.13,24945.0,425.8407,426.1809,425.763,425.8116,24945.0
2023-08-18 15:10:00,438.11,438.2,437.63,437.88,42902.0,425.7921,425.8796,425.3256,425.5686,42902.0
2023-08-18 15:15:00,437.81,438.01,437.69,437.96,21085.0,425.5006,425.6949,425.3839,425.6464,21085.0
2023-08-18 15:20:00,437.96,438.23,437.83,437.92,19251.0,425.6464,425.9088,425.52,425.6075,19251.0
2023-08-18 15:25:00,437.98,438.43,437.94,438.41,13868.0,425.6658,426.1031,425.6269,426.0837,13868.0
2023-08-18 15:30:00,438.44,438.49,438.25,438.45,16893.0,426.1129,426.1615,425.9282,426.1226,16893.0
2023-08-18 15:35:00,438.45,438.45,438.21,438.4,17490.0,426.1226,426.1226,425.8893,426.074,17490.0
2023-08-18 15:40:00,438.5,439.04,438.47,439.0,24635.0,426.1712,426.696,426.142,426.6571,24635.0
2023-08-18 15:45:00,438.98,439.86,438.97,439.51,47834.0,426.6377,427.4929,426.628,427.1528,47834.0
2023-08-18 15:50:00,439.55,439.72,438.5,438.54,44530.0,427.1916,427.3569,426.1712,426.21,44530.0
2023-08-18 15:55:00,438.52,438.76,438.16,438.74,155110.0,426.1906,426.4239,425.8407,426.4044,155110.0
2023-08-21 09:30:00,439.87,440.37,439.64,440.31,77080.0,427.5027,427.9886,427.2791,427.9303,77080.0
2023-08-21 09:35:00,440.5,440.91,440.47,440.87,33072.0,428.1149,428.5134,428.0858,428.4745,33072.0
2023-08-21 09:40:00,440.84,440.91,440.33,440.37,27196.0,428.4454,428.5134,427.9497,427.9886,27196.0
2023-08-21 09:45:00,440.39,440.44,439.94,440.17,28472.0,428.008,428.0566,427.5707,427.7942,28472.0
2023-08-21 09:50:00,440.15,440.27,439.8,440.17,19117.0,427.7748,427.8914,427.4346,427.7942,19117.0
2023-08-21 09:55:00,440.15,441.01,440.13,441.01,16882.0,427.7748,428.6106,427.7553,428.6106,16882.0
2023-08-21 10:00:00,441.06,441.07,440.57,440.82,23166.0,428.6592,428.6689,428.183,428.4259,23166.0
2023-08-21 10:05:00,440.85,441.19,440.84,440.95,13504.0,428.4551,428.7855,428.4454,428.5523,13504.0
2023-08-21 10:10:00,440.88,440.88,440.18,440.28,14090.0,428.4843,428.4843,427.8039,427.9011,14090.0
2023-08-21 10:15:00,440.24,440.24,439.85,440.1,59344.0,427.8622,427.8622,427.4832,427.7262,59344.0
2023-08-21 10:20:00,440.09,440.12,439.48,439.52,27973.0,427.7165,427.7456,427.1236,427.1625,27973.0
2023-08-21 10:25:00,439.51,439.55,438.85,438.9,66422.0,427.1528,427.1916,426.5113,426.5599,66422.0
2023-08-21 10:30:00,438.88,439.03,438.72,438.95,39905.0,426.5405,426.6863,426.385,426.6085,39905.0
2023-08-21 10:35:00,438.87,439.14,438.73,438.95,28326.0,426.5308,426.7932,426.3947,426.6085,28326.0
2023-08-21 10:40:00,438.98,439.35,438.94,439.17,26137.0,426.6377,426.9973,426.5988,426.8223,26137.0
2023-08-21 10:45:00,439.15,439.35,439.03,439.17,18510.0,426.8029,426.9973,426.6863,426.8223,18510.0
2023-08-21 10:50:00,439.23,439.23,438.75,439.07,15787.0,426.8806,426.8806,426.4141,426.7251,15787.0
2023-08-21 10:55:00,439.04,439.19,438.91,439.02,10736.0,426.696,426.8418,426.5696,426.6766,10736.0
2023-08-21 11:00:00,439.07,439.35,438.82,439.2,14967.0,426.7251,426.9973,426.4822,426.8515,14967.0
2023-08-21 11:05:00,439.24,439.32,438.77,438.96,13022.0,426.8904,426.9681,426.4336,426.6182,13022.0
2023-08-21 11:10:00,438.76,438.86,438.46,438.55,17886.0,426.4239,426.521,426.1323,426.2198,17886.0
2023-08-21 11:15:00,438.48,438.57,438.14,438.53,25072.0,426.1517,426.2392,425.8213,426.2003,25072.0
2023-08-21 11:20:00,438.54,438.62,438.31,438.38,19735.0,426.21,426.2878,425.9865,426.0545,19735.0
2023-08-21 11:25:00,438.31,438.44,438.11,438.28,17877.0,425.9865,426.1129,425.7921,425.9574,17877.0
2023-08-21 11:30:00,438.25,438.75,438.22,438.67,20201.0,425.9282,426.4141,425.899,426.3364,20201.0
2023-08-21 11:35:00,438.67,438.74,438.17,438.26,18030.0,426.3364,426.4044,425.8504,425.9379,18030.0
2023-08-21 11:40:00,438.22,438.25,437.83,437.84,13475.0,425.899,425.9282,425.52,425.5297,13475.0
2023-08-21 11:45:00,437.78,438.05,437.7,437.8,32484.0,425.4714,425.7338,425.3937,425.4909,32484.0
2023-08-21 11:50:00,437.75,437.93,437.64,437.72,14657.0,425.4423,425.6172,425.3354,425.4131,14657.0
2023-08-21 11:55:00,437.62,437.94,437.62,437.89,11523.0,425.3159,425.6269,425.3159,425.5783,11523.0
2023-08-21 12:00:00,437.85,438.22,437.85,438.22,20023.0,425.5394,425.899,425.5394,425.899,20023.0
2023-08-21 12:05:00,438.2,438.23,437.98,438.07,12189.0,425.8796,425.9088,425.6658,425.7533,12189.0
2023-08-21 12:10:00,438.07,438.43,437.83,438.41,20428.0,425.7533,426.1031,425.52,426.0837,20428.0
2023-08-21 12:15:00,438.46,438.75,438.42,438.67,21332.0,426.1323,426.4141,426.0934,426.3364,21332.0
2023-08-21 12:20:00,438.67,439.13,438.65,439.1,21223.0,426.3364,426.7835,426.317,426.7543,21223.0
2023-08-21 12:25:00,439.15,439.23,439.06,439.23,16695.0,426.8029,426.8806,426.7154,426.8806,16695.0
2023-08-21 12:30:00,439.25,439.28,439.0,439.17,14679.0,426.9001,426.9292,426.6571,426.8223,14679.0
2023-08-21 12:35:00,439.09,439.17,438.9,439.05,11762.0,426.7446,426.8223,426.5599,426.7057,11762.0
2023-08-21 12:40:00,439.06,439.28,439.06,439.2,11602.0,426.7154,426.9292,426.7154,426.8515,11602.0
2023-08-21 12:45:00,439.22,439.54,439.17,439.47,21666.0,426.8709,427.1819,426.8223,427.1139,21666.0
2023-08-21 12:50:00,439.5,439.5,439.19,439.19,10304.0,427.1431,427.1431,426.8418,426.8418,10304.0
2023-08-21 12:55:00,439.17,439.7,439.14,439.59,26733.0,426.8223,427.3374,426.7932,427.2305,26733.0
2023-08-21 13:00:00,439.61,439.74,439.34,439.34,14244.0,427.25,427.3763,426.9876,426.9876,14244.0
2023-08-21 13:05:00,439.28,439.71,439.27,439.6,16711.0,426.9292,427.3472,426.9195,427.2402,16711.0
2023-08-21 13:10:00,439.6,439.6,439.33,439.36,17710.0,427.2402,427.2402,426.9778,427.007,17710.0
2023-08-21 13:15:00,439.39,439.83,439.37,439.83,33947.0,427.0361,427.4638,427.0167,427.4638,33947.0
2023-08-21 13:20:00,439.87,440.15,439.8,440.11,23650.0,427.5027,427.7748,427.4346,427.7359,23650.0
2023-08-21 13:25:00,440.11,440.45,440.1,440.19,27992.0,427.7359,428.0663,427.7262,427.8137,27992.0
2023-08-21 13:30:00,440.22,440.57,440.11,440.42,23365.0,427.8428,428.183,427.7359,428.0372,23365.0
2023-08-21 13:35:00,440.42,440.61,440.37,440.37,14821.0,428.0372,428.2218,427.9886,427.9886,14821.0
2023-08-21 13:40:00,440.47,440.69,440.47,440.65,34888.0,428.0858,428.2996,428.0858,428.2607,34888.0
2023-08-21 13:45:00,440.67,440.76,440.52,440.65,19035.0,428.2802,428.3676,428.1344,428.2607,19035.0
2023-08-21 13:50:00,440.64,440.67,440.31,440.41,9242.0,428.251,428.2802,427.9303,428.0275,9242.0
2023-08-21 13:55:00,440.38,440.46,440.15,440.32,18995.0,427.9983,428.0761,427.7748,427.94,18995.0
2023-08-21 14:00:00,440.4,440.56,440.21,440.44,22517.0,428.0178,428.1733,427.8331,428.0566,22517.0
2023-08-21 14:05:00,440.4,440.72,440.37,440.6,15430.0,428.0178,428.3288,427.9886,428.2121,15430.0
2023-08-21 14:10:00,440.67,440.97,440.65,440.86,17443.0,428.2802,428.5717,428.2607,428.4648,17443.0
2023-08-21 14:15:00,440.87,440.99,440.71,440.79,17608.0,428.4745,428.5912,428.319,428.3968,17608.0
2023-08-21 14:20:00,440.79,440.99,440.71,440.71,22050.0,428.3968,428.5912,428.319,428.319,22050.0
2023-08-21 14:25:00,440.74,440.79,440.45,440.64,14873.0,428.3482,428.3968,428.0663,428.251,14873.0
2023-08-21 14:30:00,440.74,440.88,440.54,440.58,13852.0,428.3482,428.4843,428.1538,428.1927,13852.0
2023-08-21 14:35:00,440.66,440.97,440.66,440.89,20500.0,428.2704,428.5717,428.2704,428.494,20500.0
2023-08-21 14:40:00,440.9,441.27,440.88,441.16,26390.0,428.5037,428.8633,428.4843,428.7564,26390.0
2023-08-21 14:45:00,441.14,441.53,441.09,441.51,22988.0,428.7369,429.116,428.6884,429.0965,22988.0
2023-08-21 14:50:00,441.52,441.54,441.31,441.41,31170.0,429.1063,429.1257,428.9022,428.9994,31170.0
2023-08-21 14:55:00,441.39,441.42,441.19,441.31,16666.0,428.9799,429.0091,428.7855,428.9022,16666.0
2023-08-21 15:00:00,441.33,441.76,441.33,441.62,55491.0,428.9216,429.3395,428.9216,429.2034,55491.0
2023-08-21 15:05:00,441.64,441.8,441.51,441.65,36007.0,429.2229,429.3784,429.0965,429.2326,36007.0
2023-08-21 15:10:00,441.6,441.75,441.5,441.72,53266.0,429.184,429.3298,429.0868,429.3006,53266.0
2023-08-21 15:15:00,441.74,441.94,441.73,441.79,38935.0,429.3201,429.5145,429.3104,429.3687,38935.0
2023-08-21 15:20:00,441.78,442.02,441.71,441.91,31144.0,429.359,429.5922,429.2909,429.4853,31144.0
2023-08-21 15:25:00,441.93,441.97,441.68,441.71,32479.0,429.5047,429.5436,429.2618,429.2909,32479.0
2023-08-21 15:30:00,441.73,441.97,441.62,441.91,35976.0,429.3104,429.5436,429.2034,429.4853,35976.0
2023-08-21 15:35:00,441.95,442.02,441.8,441.94,44644.0,429.5242,429.5922,429.3784,429.5145,44644.0
2023-08-21 15:40:00,441.93,442.44,441.92,442.2,96832.0,429.5047,430.0004,429.495,429.7671,96832.0
2023-08-21 15:45:00,442.19,442.2,441.95,442.01,71114.0,429.7574,429.7671,429.5242,429.5825,71114.0
2023-08-21 15:50:00,442.01,442.17,441.82,441.97,106098.0,429.5825,429.738,429.3978,429.5436,106098.0
2023-08-21 15:55:00,441.96,441.98,441.44,441.68,125438.0,429.5339,429.5533,429.0285,429.2618,125438.0
2023-08-22 09:30:00,443.53,443.58,442.95,443.2,73133.0,431.0597,431.1083,430.4961,430.739,73133.0
2023-08-22 09:35:00,443.13,443.22,442.7,442.71,59144.0,430.671,430.7585,430.2531,430.2628,59144.0
2023-08-22 09:40:00,442.5,442.78,442.35,442.68,21671.0,430.0587,430.3308,429.9129,430.2336,21671.0
2023-08-22 09:45:00,442.69,442.94,442.53,442.57,24531.0,430.2434,430.4863,430.0879,430.1267,24531.0
2023-08-22 09:50:00,442.55,442.6,441.99,442.2,22649.0,430.1073,430.1559,429.563,429.7671,22649.0
2023-08-22 09:55:00,442.15,442.15,441.9,441.95,25547.0,429.7185,429.7185,429.4756,429.5242,25547.0
2023-08-22 10:00:00,441.93,442.3,441.74,442.25,19316.0,429.5047,429.8643,429.3201,429.8157,19316.0
2023-08-22 10:05:00,442.27,442.42,441.84,441.9,21099.0,429.8352,429.981,429.4173,429.4756,21099.0
2023-08-22 10:10:00,441.91,442.68,441.87,442.39,21414.0,429.4853,430.2336,429.4464,429.9518,21414.0
2023-08-22 10:15:00,442.4,442.68,442.18,442.47,27631.0,429.9615,430.2336,429.7477,430.0296,27631.0
2023-08-22 10:20:00,442.49,442.73,441.9,441.9,23504.0,430.049,430.2822,429.4756,429.4756,23504.0
2023-08-22 10:25:00,441.94,442.13,441.76,441.88,32851.0,429.5145,429.6991,429.3395,429.4561,32851.0
2023-08-22 10:30:00,441.78,441.82,441.0,441.14,40787.0,429.359,429.3978,428.6009,428.7369,40787.0
2023-08-22 10:35:00,441.15,441.56,441.12,441.49,18140.0,428.7467,429.1451,428.7175,429.0771,18140.0
2023-08-22 10:40:00,441.5,441.6,441.17,441.45,21791.0,429.0868,429.184,428.7661,429.0382,21791.0
2023-08-22 10:45:00,441.44,441.64,441.3,441.53,21871.0,429.0285,429.2229,428.8924,429.116,21871.0
2023-08-22 10:50:00,441.6,442.08,441.48,442.08,39159.0,429.184,429.6505,429.0674,429.6505,39159.0
2023-08-22 10:55:00,442.04,442.18,441.98,442.06,10922.0,429.6116,429.7477,429.5533,429.6311,10922.0
2023-08-22 11:00:00,442.1,442.17,441.83,441.88,16110.0,429.67,429.738,429.4075,429.4561,16110.0
2023-08-22 11:05:00,441.78,441.78,441.43,441.51,30850.0,429.359,429.359,429.0188,429.0965,30850.0
2023-08-22 11:10:00,441.53,442.01,441.33,441.43,51307.0,429.116,429.5825,428.9216,429.0188,51307.0
2023-08-22 11:15:00,441.41,441.71,441.22,441.65,12489.0,428.9994,429.2909,428.8147,429.2326,12489.0
2023-08-22 11:20:00,441.55,442.01,441.54,441.78,24363.0,429.1354,429.5825,429.1257,429.359,24363.0
2023-08-22 11:25:00,441.77,442.01,441.64,441.71,27566.0,429.3492,429.5825,429.2229,429.2909,27566.0
2023-08-22 11:30:00,441.71,441.98,441.55,441.83,19042.0,429.2909,429.5533,429.1354,429.4075,19042.0
2023-08-22 11:35:00,441.85,441.98,441.42,441.49,52027.0,429.427,429.5533,429.0091,429.0771,52027.0
2023-08-22 11:40:00,441.5,441.56,441.26,441.26,32721.0,429.0868,429.1451,428.8536,428.8536,32721.0
2023-08-22 11:45:00,441.27,441.46,441.22,441.42,23317.0,428.8633,429.0479,428.8147,429.0091,23317.0
2023-08-22 11:50:00,441.42,441.45,440.9,440.99,47115.0,429.0091,429.0382,428.5037,428.5912,47115.0
2023-08-22 11:55:00,440.94,441.11,440.9,441.01,20271.0,428.5426,428.7078,428.5037,428.6106,20271.0
2023-08-22 12:00:00,440.99,441.16,440.9,440.98,19029.0,428.5912,428.7564,428.5037,428.5814,19029.0
2023-08-22 12:05:00,441.0,441.05,440.84,440.91,39233.0,428.6009,428.6495,428.4454,428.5134,39233.0
2023-08-22 12:10:00,440.89,440.94,440.27,440.33,30446.0,428.494,428.5426,427.8914,427.9497,30446.0
2023-08-22 12:15:00,440.29,440.47,440.07,440.44,41261.0,427.9108,428.0858,427.697,428.0566,41261.0
2023-08-22 12:20:00,440.43,440.5,440.34,440.43,27687.0,428.0469,428.1149,427.9594,428.0469,27687.0
2023-08-22 12:25:00,440.43,440.92,440.34,440.85,39181.0,428.0469,428.5231,427.9594,428.4551,39181.0
2023-08-22 12:30:00,440.89,441.07,440.58,440.7,33644.0,428.494,428.6689,428.1927,428.3093,33644.0
2023-08-22 12:35:00,440.64,441.34,440.63,441.33,36939.0,428.251,428.9313,428.2413,428.9216,36939.0
2023-08-22 12:40:00,441.3,441.56,441.28,441.4,17532.0,428.8924,429.1451,428.873,428.9896,17532.0
2023-08-22 12:45:00,441.36,441.48,441.22,441.28,17160.0,428.9508,429.0674,428.8147,428.873,17160.0
2023-08-22 12:50:00,441.27,441.67,441.27,441.53,24545.0,428.8633,429.252,428.8633,429.116,24545.0
2023-08-22 12:55:00,441.56,441.56,440.94,441.01,45037.0,429.1451,429.1451,428.5426,428.6106,45037.0
2023-08-22 13:00:00,441.0,441.11,440.29,440.41,66813.0,428.6009,428.7078,427.9108,428.0275,66813.0
2023-08-22 13:05:00,440.45,440.68,440.19,440.6,15363.0,428.0663,428.2899,427.8137,428.2121,15363.0
2023-08-22 13:10:00,440.63,440.76,440.22,440.29,48353.0,428.2413,428.3676,427.8428,427.9108,48353.0
2023-08-22 13:15:00,440.23,440.33,439.96,440.21,157054.0,427.8525,427.9497,427.5901,427.8331,157054.0
2023-08-22 13:20:00,440.18,440.42,440.08,440.25,32468.0,427.8039,428.0372,427.7067,427.872,32468.0
2023-08-22 13:25:00,440.17,440.59,440.17,440.55,37654.0,427.7942,428.2024,427.7942,428.1635,37654.0
2023-08-22 13:30:00,440.54,440.58,440.32,440.54,26694.0,428.1538,428.1927,427.94,428.1538,26694.0
2023-08-22 13:35:00,440.59,440.7,440.25,440.33,63510.0,428.2024,428.3093,427.872,427.9497,63510.0
2023-08-22 13:40:00,440.29,440.44,440.14,440.31,22179.0,427.9108,428.0566,427.7651,427.9303,22179.0
2023-08-22 13:45:00,440.25,440.4,440.04,440.19,26111.0,427.872,428.0178,427.6679,427.8137,26111.0
2023-08-22 13:50:00,440.2,440.32,440.02,440.21,20791.0,427.8234,427.94,427.6484,427.8331,20791.0
2023-08-22 13:55:00,440.2,440.53,440.13,440.47,39829.0,427.8234,428.1441,427.7553,428.0858,39829.0
2023-08-22 14:00:00,440.45,440.66,440.04,440.41,46202.0,428.0663,428.2704,427.6679,428.0275,46202.0
2023-08-22 14:05:00,440.39,440.66,440.3,440.63,24788.0,428.008,428.2704,427.9206,428.2413,24788.0
2023-08-22 14:10:00,440.61,440.75,440.2,440.35,35887.0,428.2218,428.3579,427.8234,427.9692,35887.0
2023-08-22 14:15:00,440.36,440.54,440.21,440.34,38131.0,427.9789,428.1538,427.8331,427.9594,38131.0
2023-08-22 14:20:00,440.32,440.52,440.12,440.42,31347.0,427.94,428.1344,427.7456,428.0372,31347.0
2023-08-22 14:25:00,440.42,440.97,440.39,440.9,30223.0,428.0372,428.5717,428.008,428.5037,30223.0
2023-08-22 14:30:00,440.95,441.09,440.89,441.06,20603.0,428.5523,428.6884,428.494,428.6592,20603.0
2023-08-22 14:35:00,441.11,441.22,440.84,441.07,21131.0,428.7078,428.8147,428.4454,428.6689,21131.0
2023-08-22 14:40:00,441.07,441.08,440.47,440.59,47953.0,428.6689,428.6786,428.0858,428.2024,47953.0
2023-08-22 14:45:00,440.57,440.67,440.33,440.5,50027.0,428.183,428.2802,427.9497,428.1149,50027.0
2023-08-22 14:50:00,440.48,440.59,440.42,440.49,28163.0,428.0955,428.2024,428.0372,428.1052,28163.0
2023-08-22 14:55:00,440.44,440.83,440.38,440.82,32507.0,428.0566,428.4357,427.9983,428.4259,32507.0
2023-08-22 15:00:00,440.8,441.11,440.76,441.05,32588.0,428.4065,428.7078,428.3676,428.6495,32588.0
2023-08-22 15:05:00,441.06,441.41,441.05,441.37,34699.0,428.6592,428.9994,428.6495,428.9605,34699.0
2023-08-22 15:10:00,441.4,441.67,441.32,441.67,33871.0,428.9896,429.252,428.9119,429.252,33871.0
2023-08-22 15:15:00,441.68,441.79,441.19,441.21,36432.0,429.2618,429.3687,428.7855,428.805,36432.0
2023-08-22 15:20:00,441.23,441.31,440.83,440.94,19073.0,428.8244,428.9022,428.4357,428.5426,19073.0
2023-08-22 15:25:00,440.94,441.18,440.6,440.83,16461.0,428.5426,428.7758,428.2121,428.4357,16461.0
2023-08-22 15:30:00,440.76,440.8,440.18,440.31,47041.0,428.3676,428.4065,427.8039,427.9303,47041.0
2023-08-22 15:35:00,440.3,440.33,440.0,440.0,43841.0,427.9206,427.9497,427.629,427.629,43841.0
2023-08-22 15:40:00,440.0,440.14,439.9,439.98,20369.0,427.629,427.7651,427.5318,427.6096,20369.0
2023-08-22 15:45:00,439.92,440.18,439.89,440.01,26118.0,427.5512,427.8039,427.5221,427.6387,26118.0
2023-08-22 15:50:00,439.97,440.42,439.95,440.25,27448.0,427.5998,428.0372,427.5804,427.872,27448.0
2023-08-22 15:55:00,440.28,440.67,440.21,440.38,67332.0,427.9011,428.2802,427.8331,427.9983,67332.0
2023-08-23 09:30:00,441.49,442.12,441.43,441.72,90619.0,429.0771,429.6894,429.0188,429.3006,90619.0
2023-08-23 09:35:00,441.86,442.05,441.62,441.7,26058.0,429.4367,429.6214,429.2034,429.2812,26058.0
2023-08-23 09:40:00,441.76,442.0,441.6,441.99,16598.0,429.3395,429.5728,429.184,429.563,16598.0
2023-08-23 09:45:00,442.01,442.54,441.85,442.22,72633.0,429.5825,430.0976,429.427,429.7866,72633.0
2023-08-23 09:50:00,442.25,442.47,441.92,442.07,22121.0,429.8157,430.0296,429.495,429.6408,22121.0
2023-08-23 09:55:00,442.09,442.92,442.09,442.67,24461.0,429.6602,430.4669,429.6602,430.2239,24461.0
2023-08-23 10:00:00,442.71,443.08,442.54,443.01,69967.0,430.2628,430.6224,430.0976,430.5544,69967.0
2023-08-23 10:05:00,442.99,443.29,442.87,443.19,41393.0,430.5349,430.8265,430.4183,430.7293,41393.0
2023-08-23 10:10:00,443.21,443.45,443.07,443.39,29806.0,430.7487,430.982,430.6127,430.9237,29806.0
2023-08-23 10:15:00,443.41,443.47,443.03,443.13,68585.0,430.9431,431.0014,430.5738,430.671,68585.0
2023-08-23 10:20:00,443.14,443.38,442.85,443.34,38281.0,430.6807,430.914,430.3989,430.8751,38281.0
2023-08-23 10:25:00,443.33,443.49,443.16,443.27,18624.0,430.8654,431.0209,430.7002,430.8071,18624.0
2023-08-23 10:30:00,443.24,443.43,443.24,443.38,9151.0,430.7779,430.9626,430.7779,430.914,9151.0
2023-08-23 10:35:00,443.42,443.42,442.99,443.18,27203.0,430.9528,430.9528,430.5349,430.7196,27203.0
2023-08-23 10:40:00,443.16,443.83,443.1,443.67,56259.0,430.7002,431.3513,430.6418,431.1958,56259.0
2023-08-23 10:45:00,443.77,444.21,443.7,444.19,19643.0,431.293,431.7206,431.225,431.7012,19643.0
2023-08-23 10:50:00,444.18,444.28,444.07,444.14,24021.0,431.6915,431.7887,431.5846,431.6526,24021.0
2023-08-23 10:55:00,444.13,444.35,444.09,444.28,15387.0,431.6429,431.8567,431.604,431.7887,15387.0
2023-08-23 11:00:00,444.36,444.42,443.97,444.04,20927.0,431.8664,431.9247,431.4874,431.5554,20927.0
2023-08-23 11:05:00,444.07,444.24,443.88,444.22,18284.0,431.5846,431.7498,431.3999,431.7303,18284.0
2023-08-23 11:10:00,444.2,444.32,444.12,444.3,18057.0,431.7109,431.8275,431.6332,431.8081,18057.0
2023-08-23 11:15:00,444.31,444.39,444.19,444.27,18677.0,431.8178,431.8956,431.7012,431.7789,18677.0
2023-08-23 11:20:00,444.29,444.58,444.21,444.41,26594.0,431.7984,432.0802,431.7206,431.915,26594.0
2023-08-23 11:25:00,444.43,444.65,444.33,444.49,20545.0,431.9344,432.1483,431.8373,431.9928,20545.0
2023-08-23 11:30:00,444.5,444.65,444.39,444.43,16412.0,432.0025,432.1483,431.8956,431.9344,16412.0
2023-08-23 11:35:00,444.39,444.48,444.14,444.31,51283.0,431.8956,431.983,431.6526,431.8178,51283.0
2023-08-23 11:40:00,444.35,444.41,444.06,444.09,18165.0,431.8567,431.915,431.5748,431.604,18165.0
2023-08-23 11:45:00,444.06,444.35,444.06,444.17,33027.0,431.5748,431.8567,431.5748,431.6818,33027.0
2023-08-23 11:50:00,444.2,444.56,444.19,444.48,19497.0,431.7109,432.0608,431.7012,431.983,19497.0
2023-08-23 11:55:00,444.47,444.73,444.47,444.65,37424.0,431.9733,432.226,431.9733,432.1483,37424.0
2023-08-23 12:00:00,444.65,444.71,444.4,444.4,39659.0,432.1483,432.2066,431.9053,431.9053,39659.0
2023-08-23 12:05:00,444.41,444.44,444.31,444.33,9330.0,431.915,431.9442,431.8178,431.8373,9330.0
2023-08-23 12:10:00,444.33,444.59,444.28,444.53,10148.0,431.8373,432.0899,431.7887,432.0316,10148.0
2023-08-23 12:15:00,444.53,444.53,444.28,444.39,12244.0,432.0316,432.0316,431.7887,431.8956,12244.0
2023-08-23 12:20:00,444.36,444.55,444.3,444.41,12516.0,431.8664,432.0511,431.8081,431.915,12516.0
2023-08-23 12:25:00,444.42,444.52,444.34,444.39,9621.0,431.9247,432.0219,431.847,431.8956,9621.0
2023-08-23 12:30:00,444.43,444.62,444.32,444.59,12448.0,431.9344,432.1191,431.8275,432.0899,12448.0
2023-08-23 12:35:00,444.57,444.7,444.57,444.7,9510.0,432.0705,432.1969,432.0705,432.1969,9510.0
2023-08-23 12:40:00,444.72,444.81,444.64,444.78,11608.0,432.2163,432.3038,432.1385,432.2746,11608.0
2023-08-23 12:45:00,444.8,444.88,444.73,444.85,10953.0,432.294,432.3718,432.226,432.3426,10953.0
2023-08-23 12:50:00,444.84,445.0,444.75,444.84,12553.0,432.3329,432.4884,432.2454,432.3329,12553.0
2023-08-23 12:55:00,444.82,444.89,444.52,444.55,22047.0,432.3135,432.3815,432.0219,432.0511,22047.0
2023-08-23 13:00:00,444.52,444.8,444.49,444.8,10577.0,432.0219,432.294,431.9928,432.294,10577.0
2023-08-23 13:05:00,444.82,445.0,444.78,445.0,7231.0,432.3135,432.4884,432.2746,432.4884,7231.0
2023-08-23 13:10:00,445.0,445.05,444.93,444.94,12161.0,432.4884,432.537,432.4204,432.4301,12161.0
2023-08-23 13:15:00,444.98,445.5,444.98,445.47,20218.0,432.469,432.9744,432.469,432.9452,20218.0
2023-08-23 13:20:00,445.45,445.6,445.42,445.58,11788.0,432.9258,433.0715,432.8966,433.0521,11788.0
2023-08-23 13:25:00,445.57,445.64,445.54,445.56,11760.0,433.0424,433.1104,433.0132,433.0327,11760.0
2023-08-23 13:30:00,445.59,445.94,445.59,445.76,20198.0,433.0618,433.402,433.0618,433.227,20198.0
2023-08-23 13:35:00,445.77,445.78,445.57,445.66,10191.0,433.2368,433.2465,433.0424,433.1299,10191.0
2023-08-23 13:40:00,445.67,445.78,445.64,445.73,7888.0,433.1396,433.2465,433.1104,433.1979,7888.0
2023-08-23 13:45:00,445.74,445.95,445.71,445.95,6621.0,433.2076,433.4117,433.1785,433.4117,6621.0
2023-08-23 13:50:00,445.95,446.01,445.86,445.87,60931.0,433.4117,433.47,433.3242,433.334,60931.0
2023-08-23 13:55:00,445.9,446.01,445.87,445.91,10030.0,433.3631,433.47,433.334,433.3728,10030.0
2023-08-23 14:00:00,445.89,445.92,445.75,445.85,13767.0,433.3534,433.3826,433.2173,433.3145,13767.0
2023-08-23 14:05:00,445.82,445.88,445.64,445.69,13075.0,433.2854,433.3437,433.1104,433.159,13075.0
2023-08-23 14:10:00,445.67,445.7,445.43,445.47,20297.0,433.1396,433.1687,432.9063,432.9452,20297.0
2023-08-23 14:15:00,445.48,445.48,445.14,445.28,16676.0,432.9549,432.9549,432.6245,432.7605,16676.0
2023-08-23 14:20:00,445.24,445.39,445.04,445.36,17950.0,432.7217,432.8675,432.5273,432.8383,17950.0
2023-08-23 14:25:00,445.4,445.54,445.33,445.33,19401.0,432.8772,433.0132,432.8091,432.8091,19401.0
2023-08-23 14:30:00,445.32,445.36,445.09,445.16,11265.0,432.7994,432.8383,432.5759,432.6439,11265.0
2023-08-23 14:35:00,445.16,445.16,444.83,444.93,19652.0,432.6439,432.6439,432.3232,432.4204,19652.0
2023-08-23 14:40:00,444.85,445.04,444.85,444.94,12007.0,432.3426,432.5273,432.3426,432.4301,12007.0
2023-08-23 14:45:00,444.93,445.16,444.87,445.02,10960.0,432.4204,432.6439,432.3621,432.5079,10960.0
2023-08-23 14:50:00,445.05,445.16,444.92,445.14,13657.0,432.537,432.6439,432.4107,432.6245,13657.0
2023-08-23 14:55:00,445.14,445.2,444.98,445.1,52954.0,432.6245,432.6828,432.469,432.5856,52954.0
2023-08-23 15:00:00,445.04,445.33,444.75,445.33,32175.0,432.5273,432.8091,432.2454,432.8091,32175.0
2023-08-23 15:05:00,445.33,445.53,445.21,445.38,47261.0,432.8091,433.0035,432.6925,432.8577,47261.0
2023-08-23 15:10:00,445.34,445.46,445.26,445.34,21266.0,432.8189,432.9355,432.7411,432.8189,21266.0
2023-08-23 15:15:00,445.35,445.55,445.32,445.37,20734.0,432.8286,433.023,432.7994,432.848,20734.0
2023-08-23 15:20:00,445.39,445.4,445.14,445.29,25460.0,432.8675,432.8772,432.6245,432.7703,25460.0
2023-08-23 15:25:00,445.27,445.57,445.24,445.54,25503.0,432.7508,433.0424,432.7217,433.0132,25503.0
2023-08-23 15:30:00,445.54,445.54,445.29,445.45,30855.0,433.0132,433.0132,432.7703,432.9258,30855.0
2023-08-23 15:35:00,445.43,445.57,445.36,445.54,24788.0,432.9063,433.0424,432.8383,433.0132,24788.0
2023-08-23 15:40:00,445.57,445.77,445.53,445.65,32554.0,433.0424,433.2368,433.0035,433.1201,32554.0
2023-08-23 15:45:00,445.65,445.72,445.52,445.57,22805.0,433.1201,433.1882,432.9938,433.0424,22805.0
2023-08-23 15:50:00,445.56,445.67,445.0,445.0,60881.0,433.0327,433.1396,432.4884,432.4884,60881.0
2023-08-23 15:55:00,445.03,445.35,444.78,445.3,156933.0,432.5176,432.8286,432.2746,432.78,156933.0
2023-08-24 09:30:00,447.01,447.42,446.3,446.3,96322.0,434.4419,434.8404,433.7519,433.7519,96322.0
2023-08-24 09:35:00,446.3,446.5,446.11,446.27,62620.0,433.7519,433.9462,433.5672,433.7227,62620.0
2023-08-24 09:40:00,446.31,446.36,445.86,445.97,21165.0,433.7616,433.8102,433.3242,433.4311,21165.0
2023-08-24 09:45:00,445.98,446.33,445.85,446.07,26587.0,433.4409,433.781,433.3145,433.5283,26587.0
2023-08-24 09:50:00,446.01,446.7,445.86,446.7,23982.0,433.47,434.1406,433.3242,434.1406,23982.0
2023-08-24 09:55:00,446.76,447.35,446.66,447.21,31988.0,434.1989,434.7723,434.1017,434.6363,31988.0
2023-08-24 10:00:00,447.42,447.55,446.85,447.25,68225.0,434.8404,434.9667,434.2864,434.6752,68225.0
2023-08-24 10:05:00,447.25,447.25,446.0,446.08,37833.0,434.6752,434.6752,433.4603,433.5381,37833.0
2023-08-24 10:10:00,446.06,446.06,445.42,445.66,28894.0,433.5186,433.5186,432.8966,433.1299,28894.0
2023-08-24 10:15:00,445.59,445.65,445.19,445.32,43610.0,433.0618,433.1201,432.6731,432.7994,43610.0
2023-08-24 10:20:00,445.29,445.67,444.94,444.94,32752.0,432.7703,433.1396,432.4301,432.4301,32752.0
2023-08-24 10:25:00,444.84,445.09,444.51,444.52,27651.0,432.3329,432.5759,432.0122,432.0219,27651.0
2023-08-24 10:30:00,444.52,444.58,443.89,444.18,46566.0,432.0219,432.0802,431.4096,431.6915,46566.0
2023-08-24 10:35:00,444.15,444.53,444.01,444.45,52873.0,431.6623,432.0316,431.5263,431.9539,52873.0
2023-08-24 10:40:00,444.48,444.6,443.65,443.84,34543.0,431.983,432.0997,431.1764,431.361,34543.0
2023-08-24 10:45:00,443.76,443.76,443.47,443.58,20104.0,431.2833,431.2833,431.0014,431.1083,20104.0
2023-08-24 10:50:00,443.56,444.13,443.52,443.99,43688.0,431.0889,431.6429,431.05,431.5068,43688.0
2023-08-24 10:55:00,443.99,444.16,443.43,443.48,24075.0,431.5068,431.672,430.9626,431.0112,24075.0
2023-08-24 11:00:00,443.47,443.48,442.72,443.08,63228.0,431.0014,431.0112,430.2725,430.6224,63228.0
2023-08-24 11:05:00,443.1,443.28,442.64,442.88,27501.0,430.6418,430.8168,430.1948,430.428,27501.0
2023-08-24 11:10:00,442.88,443.11,442.62,442.93,26718.0,430.428,430.6516,430.1753,430.4766,26718.0
2023-08-24 11:15:00,442.89,443.13,442.73,442.93,19991.0,430.4377,430.671,430.2822,430.4766,19991.0
2023-08-24 11:20:00,442.93,443.1,442.71,442.78,31098.0,430.4766,430.6418,430.2628,430.3308,31098.0
2023-08-24 11:25:00,442.83,443.03,442.48,442.99,53250.0,430.3794,430.5738,430.0393,430.5349,53250.0
2023-08-24 11:30:00,442.99,442.99,442.5,442.51,40019.0,430.5349,430.5349,430.0587,430.0684,40019.0
2023-08-24 11:35:00,442.46,442.61,442.13,442.15,33874.0,430.0198,430.1656,429.6991,429.7185,33874.0
2023-08-24 11:40:00,442.14,442.4,442.04,442.14,37384.0,429.7088,429.9615,429.6116,429.7088,37384.0
2023-08-24 11:45:00,442.12,442.27,441.8,442.1,20777.0,429.6894,429.8352,429.3784,429.67,20777.0
2023-08-24 11:50:00,442.08,442.08,441.65,441.68,16869.0,429.6505,429.6505,429.2326,429.2618,16869.0
2023-08-24 11:55:00,441.73,441.83,441.52,441.57,17513.0,429.3104,429.4075,429.1063,429.1549,17513.0
2023-08-24 12:00:00,441.45,441.93,441.45,441.69,78898.0,429.0382,429.5047,429.0382,429.2715,78898.0
2023-08-24 12:05:00,441.71,442.3,441.71,442.1,47640.0,429.2909,429.8643,429.2909,429.67,47640.0
2023-08-24 12:10:00,442.08,442.54,442.04,442.54,45623.0,429.6505,430.0976,429.6116,430.0976,45623.0
2023-08-24 12:15:00,442.54,442.76,442.33,442.38,25367.0,430.0976,430.3114,429.8935,429.9421,25367.0
2023-08-24 12:20:00,442.4,442.77,442.4,442.6,36642.0,429.9615,430.3211,429.9615,430.1559,36642.0
2023-08-24 12:25:00,442.62,442.73,442.25,442.35,28644.0,430.1753,430.2822,429.8157,429.9129,28644.0
2023-08-24 12:30:00,442.32,442.57,442.28,442.48,14738.0,429.8838,430.1267,429.8449,430.0393,14738.0
2023-08-24 12:35:00,442.43,442.82,442.41,442.7,17973.0,429.9907,430.3697,429.9712,430.2531,17973.0
2023-08-24 12:40:00,442.71,443.13,442.7,442.91,21156.0,430.2628,430.671,430.2531,430.4572,21156.0
2023-08-24 12:45:00,442.87,443.13,442.68,442.91,28624.0,430.4183,430.671,430.2336,430.4572,28624.0
2023-08-24 12:50:00,442.91,443.03,442.57,442.62,16156.0,430.4572,430.5738,430.1267,430.1753,16156.0
2023-08-24 12:55:00,442.61,442.61,442.2,442.23,22343.0,430.1656,430.1656,429.7671,429.7963,22343.0
2023-08-24 13:00:00,442.23,442.39,441.84,441.91,37272.0,429.7963,429.9518,429.4173,429.4853,37272.0
2023-08-24 13:05:00,441.91,442.31,441.9,442.29,20686.0,429.4853,429.874,429.4756,429.8546,20686.0
2023-08-24 13:10:00,442.28,442.41,441.98,442.12,27220.0,429.8449,429.9712,429.5533,429.6894,27220.0
2023-08-24 13:15:00,442.06,442.11,441.81,441.86,17557.0,429.6311,429.6797,429.3881,429.4367,17557.0
2023-08-24 13:20:00,441.8,441.88,441.71,441.77,10485.0,429.3784,429.4561,429.2909,429.3492,10485.0
2023-08-24 13:25:00,441.78,441.78,441.35,441.48,16005.0,429.359,429.359,428.941,429.0674,16005.0
2023-08-24 13:30:00,441.46,441.88,441.41,441.48,50953.0,429.0479,429.4561,428.9994,429.0674,50953.0
2023-08-24 13:35:00,441.48,441.92,441.45,441.89,15157.0,429.0674,429.495,429.0382,429.4659,15157.0
2023-08-24 13:40:00,441.93,442.0,441.58,441.58,28743.0,429.5047,429.5728,429.1646,429.1646,28743.0
2023-08-24 13:45:00,441.61,441.95,441.61,441.7,15921.0,429.1937,429.5242,429.1937,429.2812,15921.0
2023-08-24 13:50:00,441.68,441.71,441.53,441.61,9215.0,429.2618,429.2909,429.116,429.1937,9215.0
2023-08-24 13:55:00,441.56,441.68,441.41,441.65,9909.0,429.1451,429.2618,428.9994,429.2326,9909.0
2023-08-24 14:00:00,441.72,442.1,441.72,441.79,40952.0,429.3006,429.67,429.3006,429.3687,40952.0
2023-08-24 14:05:00,441.73,441.9,441.59,441.79,12110.0,429.3104,429.4756,429.1743,429.3687,12110.0
2023-08-24 14:10:00,441.86,442.23,441.79,442.06,14102.0,429.4367,429.7963,429.3687,429.6311,14102.0
2023-08-24 14:15:00,442.12,442.12,441.46,441.49,11609.0,429.6894,429.6894,429.0479,429.0771,11609.0
2023-08-24 14:20:00,441.48,441.8,441.48,441.68,57331.0,429.0674,429.3784,429.0674,429.2618,57331.0
2023-08-24 14:25:00,441.68,441.69,441.36,441.48,16786.0,429.2618,429.2715,428.9508,429.0674,16786.0
2023-08-24 14:30:00,441.5,441.7,441.5,441.56,23152.0,429.0868,429.2812,429.0868,429.1451,23152.0
2023-08-24 14:35:00,441.54,441.58,441.01,441.2,24942.0,429.1257,429.1646,428.6106,428.7953,24942.0
2023-08-24 14:40:00,441.17,441.17,440.84,440.9,36969.0,428.7661,428.7661,428.4454,428.5037,36969.0
2023-08-24 14:45:00,440.9,441.35,440.87,441.03,30460.0,428.5037,428.941,428.4745,428.63,30460.0
2023-08-24 14:50:00,441.05,441.2,440.92,441.04,16931.0,428.6495,428.7953,428.5231,428.6398,16931.0
2023-08-24 14:55:00,441.0,441.53,440.85,441.38,36805.0,428.6009,429.116,428.4551,428.9702,36805.0
2023-08-24 15:00:00,441.38,441.5,441.18,441.21,73254.0,428.9702,429.0868,428.7758,428.805,73254.0
2023-08-24 15:05:00,441.2,441.45,441.07,441.07,28233.0,428.7953,429.0382,428.6689,428.6689,28233.0
2023-08-24 15:10:00,441.02,441.4,440.97,441.3,30916.0,428.6203,428.9896,428.5717,428.8924,30916.0
2023-08-24 15:15:00,441.29,441.42,441.2,441.26,16516.0,428.8827,429.0091,428.7953,428.8536,16516.0
2023-08-24 15:20:00,441.28,441.66,441.07,441.1,27658.0,428.873,429.2423,428.6689,428.6981,27658.0
2023-08-24 15:25:00,441.11,441.25,440.88,441.01,27970.0,428.7078,428.8439,428.4843,428.6106,27970.0
2023-08-24 15:30:00,441.03,441.23,440.81,441.03,33625.0,428.63,428.8244,428.4162,428.63,33625.0
2023-08-24 15:35:00,440.98,440.98,440.39,440.49,32267.0,428.5814,428.5814,428.008,428.1052,32267.0
2023-08-24 15:40:00,440.48,440.59,440.07,440.24,36119.0,428.0955,428.2024,427.697,427.8622,36119.0
2023-08-24 15:45:00,440.19,440.21,439.48,439.83,80654.0,427.8137,427.8331,427.1236,427.4638,80654.0
2023-08-24 15:50:00,439.8,440.24,439.71,439.82,86338.0,427.4346,427.8622,427.3472,427.4541,86338.0
2023-08-24 15:55:00,439.85,440.13,439.17,439.25,227267.0,427.4832,427.7553,426.8223,426.9001,227267.0
2023-08-25 09:30:00,441.03,441.78,440.96,441.53,81978.0,428.63,429.359,428.562,429.116,81978.0
2023-08-25 09:35:00,441.54,441.87,441.26,441.59,32654.0,429.1257,429.4464,428.8536,429.1743,32654.0
2023-08-25 09:40:00,441.55,441.66,441.22,441.34,14229.0,429.1354,429.2423,428.8147,428.9313,14229.0
2023-08-25 09:45:00,441.46,441.62,441.23,441.54,35525.0,429.0479,429.2034,428.8244,429.1257,35525.0
2023-08-25 09:50:00,441.52,441.57,441.08,441.16,15620.0,429.1063,429.1549,428.6786,428.7564,15620.0
2023-08-25 09:55:00,441.1,441.45,440.94,441.45,17502.0,428.6981,429.0382,428.5426,429.0382,17502.0
2023-08-25 10:00:00,441.6,442.32,440.67,441.61,89172.0,429.184,429.8838,428.2802,429.1937,89172.0
2023-08-25 10:05:00,441.53,441.69,440.13,440.32,116960.0,429.116,429.2715,427.7553,427.94,116960.0
2023-08-25 10:10:00,440.4,442.24,440.36,442.15,107687.0,428.0178,429.806,427.9789,429.7185,107687.0
2023-08-25 10:15:00,442.25,443.58,441.41,441.5,105395.0,429.8157,431.1083,428.9994,429.0868,105395.0
2023-08-25 10:20:00,441.45,441.63,440.19,440.26,68478.0,429.0382,429.2132,427.8137,427.8817,68478.0
2023-08-25 10:25:00,440.13,440.57,439.55,439.99,47306.0,427.7553,428.183,427.1916,427.6193,47306.0
2023-08-25 10:30:00,439.78,440.16,439.46,439.55,33368.0,427.4152,427.7845,427.1042,427.1916,33368.0
2023-08-25 10:35:00,439.6,440.01,439.06,439.39,41034.0,427.2402,427.6387,426.7154,427.0361,41034.0
2023-08-25 10:40:00,439.57,440.19,438.89,438.9,69061.0,427.2111,427.8137,426.5502,426.5599,69061.0
2023-08-25 10:45:00,438.92,438.93,437.96,438.22,44351.0,426.5794,426.5891,425.6464,425.899,44351.0
2023-08-25 10:50:00,438.2,438.56,437.8,437.99,41278.0,425.8796,426.2295,425.4909,425.6755,41278.0
2023-08-25 10:55:00,437.89,438.1,437.48,437.61,34462.0,425.5783,425.7824,425.1798,425.3062,34462.0
2023-08-25 11:00:00,437.61,437.95,437.34,437.77,59836.0,425.3062,425.6366,425.0438,425.4617,59836.0
2023-08-25 11:05:00,437.8,439.15,437.74,439.07,114065.0,425.4909,426.8029,425.4325,426.7251,114065.0
2023-08-25 11:10:00,439.11,439.72,438.96,439.18,68161.0,426.764,427.3569,426.6182,426.8321,68161.0
2023-08-25 11:15:00,439.13,439.23,438.3,438.84,38953.0,426.7835,426.8806,425.9768,426.5016,38953.0
2023-08-25 11:20:00,438.89,438.9,438.41,438.81,44172.0,426.5502,426.5599,426.0837,426.4725,44172.0
2023-08-25 11:25:00,439.07,440.44,439.06,440.38,62158.0,426.7251,428.0566,426.7154,427.9983,62158.0
2023-08-25 11:30:00,440.4,440.4,439.79,440.23,43086.0,428.0178,428.0178,427.4249,427.8525,43086.0
2023-08-25 11:35:00,440.25,441.11,440.21,441.05,57531.0,427.872,428.7078,427.8331,428.6495,57531.0
2023-08-25 11:40:00,440.98,441.01,440.24,440.67,38448.0,428.5814,428.6106,427.8622,428.2802,38448.0
2023-08-25 11:45:00,440.66,440.66,440.1,440.43,17532.0,428.2704,428.2704,427.7262,428.0469,17532.0
2023-08-25 11:50:00,440.44,440.65,439.92,440.12,26079.0,428.0566,428.2607,427.5512,427.7456,26079.0
2023-08-25 11:55:00,440.07,440.07,439.05,439.35,53710.0,427.697,427.697,426.7057,426.9973,53710.0
2023-08-25 12:00:00,439.32,440.12,439.31,439.94,34531.0,426.9681,427.7456,426.9584,427.5707,34531.0
2023-08-25 12:05:00,440.02,440.25,439.69,440.05,17359.0,427.6484,427.872,427.3277,427.6776,17359.0
2023-08-25 12:10:00,440.13,440.33,439.8,440.24,35299.0,427.7553,427.9497,427.4346,427.8622,35299.0
2023-08-25 12:15:00,440.23,440.37,439.7,440.14,18549.0,427.8525,427.9886,427.3374,427.7651,18549.0
2023-08-25 12:20:00,440.13,440.96,439.98,440.87,38992.0,427.7553,428.562,427.6096,428.4745,38992.0
2023-08-25 12:25:00,440.9,441.17,440.77,441.11,22740.0,428.5037,428.7661,428.3773,428.7078,22740.0
2023-08-25 12:30:00,441.21,441.37,440.91,440.95,19630.0,428.805,428.9605,428.5134,428.5523,19630.0
2023-08-25 12:35:00,441.01,441.42,440.91,441.27,15284.0,428.6106,429.0091,428.5134,428.8633,15284.0
2023-08-25 12:40:00,441.28,441.45,440.87,440.94,61186.0,428.873,429.0382,428.4745,428.5426,61186.0
2023-08-25 12:45:00,440.94,441.23,440.76,441.0,10602.0,428.5426,428.8244,428.3676,428.6009,10602.0
2023-08-25 12:50:00,441.06,441.15,440.36,440.41,29063.0,428.6592,428.7467,427.9789,428.0275,29063.0
2023-08-25 12:55:00,440.34,441.02,440.33,441.02,16995.0,427.9594,428.6203,427.9497,428.6203,16995.0
2023-08-25 13:00:00,440.99,441.27,440.9,441.08,11144.0,428.5912,428.8633,428.5037,428.6786,11144.0
2023-08-25 13:05:00,440.95,441.26,440.86,440.91,10637.0,428.5523,428.8536,428.4648,428.5134,10637.0
2023-08-25 13:10:00,440.81,441.21,440.54,441.18,13407.0,428.4162,428.805,428.1538,428.7758,13407.0
2023-08-25 13:15:00,441.23,441.44,440.48,440.66,21019.0,428.8244,429.0285,428.0955,428.2704,21019.0
2023-08-25 13:20:00,440.59,440.59,440.08,440.08,15352.0,428.2024,428.2024,427.7067,427.7067,15352.0
2023-08-25 13:25:00,440.16,440.47,440.0,440.47,15898.0,427.7845,428.0858,427.629,428.0858,15898.0
2023-08-25 13:30:00,440.44,440.44,439.75,439.96,12351.0,428.0566,428.0566,427.386,427.5901,12351.0
2023-08-25 13:35:00,439.99,440.15,439.76,439.77,13867.0,427.6193,427.7748,427.3957,427.4055,13867.0
2023-08-25 13:40:00,439.78,440.3,439.78,440.3,12579.0,427.4152,427.9206,427.4152,427.9206,12579.0
2023-08-25 13:45:00,440.24,440.24,439.78,440.19,12712.0,427.8622,427.8622,427.4152,427.8137,12712.0
2023-08-25 13:50:00,440.19,440.84,440.14,440.8,181958.0,427.8137,428.4454,427.7651,428.4065,181958.0
2023-08-25 13:55:00,440.81,440.92,440.59,440.92,14334.0,428.4162,428.5231,428.2024,428.5231,14334.0
2023-08-25 14:00:00,440.91,441.11,440.83,440.97,23087.0,428.5134,428.7078,428.4357,428.5717,23087.0
2023-08-25 14:05:00,440.94,441.29,440.94,441.15,20300.0,428.5426,428.8827,428.5426,428.7467,20300.0
2023-08-25 14:10:00,441.17,441.64,440.97,441.54,42068.0,428.7661,429.2229,428.5717,429.1257,42068.0
2023-08-25 14:15:00,441.55,442.03,441.11,441.93,54577.0,429.1354,429.6019,428.7078,429.5047,54577.0
2023-08-25 14:20:00,441.98,442.51,441.98,442.28,53187.0,429.5533,430.0684,429.5533,429.8449,53187.0
2023-08-25 14:25:00,442.31,442.79,442.31,442.71,24968.0,429.874,430.3406,429.874,430.2628,24968.0
2023-08-25 14:30:00,442.84,443.12,442.66,443.07,37918.0,430.3891,430.6613,430.2142,430.6127,37918.0
2023-08-25 14:35:00,443.12,443.26,442.59,442.66,40401.0,430.6613,430.7973,430.1462,430.2142,40401.0
2023-08-25 14:40:00,442.66,442.9,442.28,442.4,31092.0,430.2142,430.4475,429.8449,429.9615,31092.0
2023-08-25 14:45:00,442.39,442.74,442.16,442.69,30717.0,429.9518,430.292,429.7283,430.2434,30717.0
2023-08-25 14:50:00,442.7,442.96,442.59,442.9,30787.0,430.2531,430.5058,430.1462,430.4475,30787.0
2023-08-25 14:55:00,442.97,443.2,442.92,443.15,25973.0,430.5155,430.739,430.4669,430.6904,25973.0
2023-08-25 15:00:00,443.23,443.69,442.78,443.03,63924.0,430.7682,431.2152,430.3308,430.5738,63924.0
2023-08-25 15:05:00,443.06,443.21,442.71,443.11,32985.0,430.603,430.7487,430.2628,430.6516,32985.0
2023-08-25 15:10:00,443.14,443.26,442.84,442.93,30105.0,430.6807,430.7973,430.3891,430.4766,30105.0
2023-08-25 15:15:00,442.94,443.36,442.89,443.13,30137.0,430.4863,430.8945,430.4377,430.671,30137.0
2023-08-25 15:20:00,443.13,443.6,443.13,443.5,30580.0,430.671,431.1278,430.671,431.0306,30580.0
2023-08-25 15:25:00,443.53,443.6,443.29,443.3,19935.0,431.0597,431.1278,430.8265,430.8362,19935.0
2023-08-25 15:30:00,443.33,443.54,443.14,443.21,31274.0,430.8654,431.0695,430.6807,430.7487,31274.0
2023-08-25 15:35:00,443.2,443.2,442.72,442.91,30865.0,430.739,430.739,430.2725,430.4572,30865.0
2023-08-25 15:40:00,442.9,443.19,442.66,443.19,24684.0,430.4475,430.7293,430.2142,430.7293,24684.0
2023-08-25 15:45:00,443.07,443.28,442.54,442.58,29544.0,430.6127,430.8168,430.0976,430.1365,29544.0
2023-08-25 15:50:00,442.5,442.54,441.9,442.05,58879.0,430.0587,430.0976,429.4756,429.6214,58879.0
2023-08-25 15:55:00,442.02,442.68,442.01,442.38,219391.0,429.5922,430.2336,429.5825,429.9421,219391.0
2023-08-28 09:30:00,444.64,445.38,444.39,445.2,84324.0,432.1385,432.8577,431.8956,432.6828,84324.0
2023-08-28 09:35:00,445.4,445.6,444.81,444.88,24411.0,432.8772,433.0715,432.3038,432.3718,24411.0
2023-08-28 09:40:00,444.87,445.11,444.64,445.06,16741.0,432.3621,432.5953,432.1385,432.5467,16741.0
2023-08-28 09:45:00,445.12,445.46,444.89,445.04,34567.0,432.605,432.9355,432.3815,432.5273,34567.0
2023-08-28 09:50:00,445.06,445.06,444.16,444.71,66914.0,432.5467,432.5467,431.672,432.2066,66914.0
2023-08-28 09:55:00,444.69,445.08,444.67,444.94,181631.0,432.1871,432.5662,432.1677,432.4301,181631.0
2023-08-28 10:00:00,445.01,445.16,444.64,444.92,46755.0,432.4981,432.6439,432.1385,432.4107,46755.0
2023-08-28 10:05:00,444.98,445.07,444.72,445.0,40407.0,432.469,432.5564,432.2163,432.4884,40407.0
2023-08-28 10:10:00,445.01,445.15,444.59,444.76,34029.0,432.4981,432.6342,432.0899,432.2552,34029.0
2023-08-28 10:15:00,444.76,445.18,444.67,444.92,11707.0,432.2552,432.6634,432.1677,432.4107,11707.0
2023-08-28 10:20:00,444.87,445.46,444.86,445.45,14369.0,432.3621,432.9355,432.3524,432.9258,14369.0
2023-08-28 10:25:00,445.51,445.54,445.3,445.54,37914.0,432.9841,433.0132,432.78,433.0132,37914.0
2023-08-28 10:30:00,445.57,445.63,445.28,445.54,42390.0,433.0424,433.1007,432.7605,433.0132,42390.0
2023-08-28 10:35:00,445.5,445.5,444.93,444.95,12485.0,432.9744,432.9744,432.4204,432.4398,12485.0
2023-08-28 10:40:00,444.91,444.95,444.47,444.63,17161.0,432.4009,432.4398,431.9733,432.1288,17161.0
2023-08-28 10:45:00,444.63,444.84,444.41,444.5,23537.0,432.1288,432.3329,431.915,432.0025,23537.0
2023-08-28 10:50:00,444.42,444.53,443.77,444.01,56239.0,431.9247,432.0316,431.293,431.5263,56239.0
2023-08-28 10:55:00,444.06,444.46,443.92,444.46,20647.0,431.5748,431.9636,431.4388,431.9636,20647.0
2023-08-28 11:00:00,444.45,444.48,444.05,444.13,44437.0,431.9539,431.983,431.5651,431.6429,44437.0
2023-08-28 11:05:00,444.18,444.18,443.61,443.96,47061.0,431.6915,431.6915,431.1375,431.4777,47061.0
2023-08-28 11:10:00,443.94,444.06,443.66,443.87,17317.0,431.4582,431.5748,431.1861,431.3902,17317.0
2023-08-28 11:15:00,443.83,444.06,443.71,443.81,11495.0,431.3513,431.5748,431.2347,431.3319,11495.0
2023-08-28 11:20:00,443.83,444.09,443.75,443.82,16983.0,431.3513,431.604,431.2736,431.3416,16983.0
2023-08-28 11:25:00,443.88,444.27,443.72,443.82,26662.0,431.3999,431.7789,431.2444,431.3416,26662.0
2023-08-28 11:30:00,443.8,444.16,443.74,444.03,23168.0,431.3222,431.672,431.2638,431.5457,23168.0
2023-08-28 11:35:00,443.99,444.35,443.99,444.25,14386.0,431.5068,431.8567,431.5068,431.7595,14386.0
2023-08-28 11:40:00,444.26,444.3,443.33,443.54,42930.0,431.7692,431.8081,430.8654,431.0695,42930.0
2023-08-28 11:45:00,443.59,443.68,443.33,443.47,18316.0,431.1181,431.2055,430.8654,431.0014,18316.0
2023-08-28 11:50:00,443.45,443.65,443.31,443.58,16365.0,430.982,431.1764,430.8459,431.1083,16365.0
2023-08-28 11:55:00,443.59,443.89,443.54,443.89,33580.0,431.1181,431.4096,431.0695,431.4096,33580.0
2023-08-28 12:00:00,443.87,443.87,443.67,443.83,21565.0,431.3902,431.3902,431.1958,431.3513,21565.0
2023-08-28 12:05:00,443.78,443.93,443.55,443.86,21796.0,431.3027,431.4485,431.0792,431.3805,21796.0
2023-08-28 12:10:00,443.88,444.05,443.69,444.02,18366.0,431.3999,431.5651,431.2152,431.536,18366.0
2023-08-28 12:15:00,443.96,444.0,443.63,443.63,20066.0,431.4777,431.5165,431.1569,431.1569,20066.0
2023-08-28 12:20:00,443.57,443.57,443.36,443.54,13060.0,431.0986,431.0986,430.8945,431.0695,13060.0
2023-08-28 12:25:00,443.48,443.7,443.38,443.64,8967.0,431.0112,431.225,430.914,431.1667,8967.0
2023-08-28 12:30:00,443.63,443.69,443.42,443.57,12062.0,431.1569,431.2152,430.9528,431.0986,12062.0
2023-08-28 12:35:00,443.61,444.0,443.55,443.96,5943.0,431.1375,431.5165,431.0792,431.4777,5943.0
2023-08-28 12:40:00,443.98,444.36,443.87,444.14,38068.0,431.4971,431.8664,431.3902,431.6526,38068.0
2023-08-28 12:45:00,444.11,444.27,444.05,444.08,34468.0,431.6234,431.7789,431.5651,431.5943,34468.0
2023-08-28 12:50:00,444.1,444.56,444.08,444.5,44682.0,431.6137,432.0608,431.5943,432.0025,44682.0
2023-08-28 12:55:00,444.5,445.0,444.47,444.97,20139.0,432.0025,432.4884,431.9733,432.4593,20139.0
2023-08-28 13:00:00,444.99,445.32,444.98,445.23,20664.0,432.4787,432.7994,432.469,432.712,20664.0
2023-08-28 13:05:00,445.29,445.66,445.26,445.26,38498.0,432.7703,433.1299,432.7411,432.7411,38498.0
2023-08-28 13:10:00,445.26,445.38,445.15,445.19,6486.0,432.7411,432.8577,432.6342,432.6731,6486.0
2023-08-28 13:15:00,445.2,445.2,444.88,445.01,12739.0,432.6828,432.6828,432.3718,432.4981,12739.0
2023-08-28 13:20:00,445.04,445.3,445.04,445.16,6736.0,432.5273,432.78,432.5273,432.6439,6736.0
2023-08-28 13:25:00,445.16,445.17,444.99,445.14,5656.0,432.6439,432.6536,432.4787,432.6245,5656.0
2023-08-28 13:30:00,445.19,445.36,445.19,445.2,5870.0,432.6731,432.8383,432.6731,432.6828,5870.0
2023-08-28 13:35:00,445.1,445.15,444.67,444.87,25336.0,432.5856,432.6342,432.1677,432.3621,25336.0
2023-08-28 13:40:00,444.89,444.96,444.64,444.66,12285.0,432.3815,432.4495,432.1385,432.158,12285.0
2023-08-28 13:45:00,444.63,444.72,444.49,444.53,8108.0,432.1288,432.2163,431.9928,432.0316,8108.0
2023-08-28 13:50:00,444.49,444.57,443.89,443.9,35200.0,431.9928,432.0705,431.4096,431.4193,35200.0
2023-08-28 13:55:00,443.85,443.85,443.25,443.54,29304.0,431.3708,431.3708,430.7876,431.0695,29304.0
2023-08-28 14:00:00,443.49,443.64,443.39,443.51,16969.0,431.0209,431.1667,430.9237,431.0403,16969.0
2023-08-28 14:05:00,443.49,443.74,443.45,443.73,16750.0,431.0209,431.2638,430.982,431.2541,16750.0
2023-08-28 14:10:00,443.73,443.77,443.38,443.51,16924.0,431.2541,431.293,430.914,431.0403,16924.0
2023-08-28 14:15:00,443.62,443.66,443.29,443.32,22452.0,431.1472,431.1861,430.8265,430.8557,22452.0
2023-08-28 14:20:00,443.42,443.59,443.4,443.5,12764.0,430.9528,431.1181,430.9334,431.0306,12764.0
2023-08-28 14:25:00,443.52,443.73,443.35,443.63,17897.0,431.05,431.2541,430.8848,431.1569,17897.0
2023-08-28 14:30:00,443.66,443.67,443.44,443.62,12582.0,431.1861,431.1958,430.9723,431.1472,12582.0
2023-08-28 14:35:00,443.67,444.19,443.65,443.79,18308.0,431.1958,431.7012,431.1764,431.3124,18308.0
2023-08-28 14:40:00,443.8,444.1,443.8,444.01,12692.0,431.3222,431.6137,431.3222,431.5263,12692.0
2023-08-28 14:45:00,444.04,444.06,443.85,444.02,15289.0,431.5554,431.5748,431.3708,431.536,15289.0
2023-08-28 14:50:00,444.04,444.26,443.99,444.26,14642.0,431.5554,431.7692,431.5068,431.7692,14642.0
2023-08-28 14:55:00,444.28,444.3,443.96,444.21,11873.0,431.7887,431.8081,431.4777,431.7206,11873.0
2023-08-28 15:00:00,444.31,444.51,444.14,444.4,8115.0,431.8178,432.0122,431.6526,431.9053,8115.0
2023-08-28 15:05:00,444.36,444.74,444.26,444.71,7291.0,431.8664,432.2357,431.7692,432.2066,7291.0
2023-08-28 15:10:00,444.7,444.72,444.31,444.44,12524.0,432.1969,432.2163,431.8178,431.9442,12524.0
2023-08-28 15:15:00,444.25,444.45,444.21,444.32,12204.0,431.7595,431.9539,431.7206,431.8275,12204.0
2023-08-28 15:20:00,444.34,444.37,443.78,443.99,36698.0,431.847,431.8761,431.3027,431.5068,36698.0
2023-08-28 15:25:00,443.89,444.34,443.85,444.21,12789.0,431.4096,431.847,431.3708,431.7206,12789.0
2023-08-28 15:30:00,444.17,444.47,444.05,444.42,16974.0,431.6818,431.9733,431.5651,431.9247,16974.0
2023-08-28 15:35:00,444.4,444.63,444.34,444.38,26313.0,431.9053,432.1288,431.847,431.8858,26313.0
2023-08-28 15:40:00,444.38,444.74,444.32,444.73,20356.0,431.8858,432.2357,431.8275,432.226,20356.0
2023-08-28 15:45:00,444.74,445.81,444.71,445.07,62255.0,432.2357,433.2756,432.2066,432.5564,62255.0
2023-08-28 15:50:00,445.08,445.17,444.74,444.94,34560.0,432.5662,432.6536,432.2357,432.4301,34560.0
2023-08-28 15:55:00,444.94,445.37,444.87,445.09,83123.0,432.4301,432.848,432.3621,432.5759,83123.0
2023-08-29 09:30:00,445.08,445.48,444.88,445.43,88065.0,432.5662,432.9549,432.3718,432.9063,88065.0
2023-08-29 09:35:00,445.43,445.58,445.28,445.43,35283.0,432.9063,433.0521,432.7605,432.9063,35283.0
2023-08-29 09:40:00,445.4,446.04,445.36,445.97,49936.0,432.8772,433.4992,432.8383,433.4311,49936.0
2023-08-29 09:45:00,446.09,446.54,446.05,446.44,13461.0,433.5478,433.9851,433.5089,433.8879,13461.0
2023-08-29 09:50:00,446.52,446.63,446.19,446.34,11163.0,433.9657,434.0726,433.645,433.7907,11163.0
2023-08-29 09:55:00,446.36,446.39,445.96,446.26,12640.0,433.8102,433.8393,433.4214,433.713,12640.0
2023-08-29 10:00:00,446.43,447.48,446.43,447.41,104673.0,433.8782,434.8987,433.8782,434.8307,104673.0
2023-08-29 10:05:00,447.48,447.68,447.33,447.45,44005.0,434.8987,435.0931,434.7529,434.8695,44005.0
2023-08-29 10:10:00,447.44,447.73,447.06,447.57,39755.0,434.8598,435.1417,434.4905,434.9862,39755.0
2023-08-29 10:15:00,447.6,448.3,447.58,448.15,33013.0,435.0153,435.6956,434.9959,435.5499,33013.0
2023-08-29 10:20:00,448.16,448.49,448.06,448.41,25624.0,435.5596,435.8803,435.4624,435.8025,25624.0
2023-08-29 10:25:00,448.41,448.5,448.13,448.38,16556.0,435.8025,435.89,435.5304,435.7734,16556.0
2023-08-29 10:30:00,448.43,449.09,448.43,449.04,19676.0,435.822,436.4634,435.822,436.4148,19676.0
2023-08-29 10:35:00,449.07,449.21,448.34,448.34,90266.0,436.444,436.58,435.7345,435.7345,90266.0
2023-08-29 10:40:00,448.34,448.56,448.17,448.25,33705.0,435.7345,435.9483,435.5693,435.647,33705.0
2023-08-29 10:45:00,448.26,448.35,447.93,448.32,33730.0,435.6568,435.7442,435.336,435.7151,33730.0
2023-08-29 10:50:00,448.3,448.69,448.16,448.17,17376.0,435.6956,436.0747,435.5596,435.5693,17376.0
2023-08-29 10:55:00,448.14,448.28,447.94,448.23,24049.0,435.5401,435.6762,435.3458,435.6276,24049.0
2023-08-29 11:00:00,448.24,448.46,448.17,448.4,11084.0,435.6373,435.8511,435.5693,435.7928,11084.0
2023-08-29 11:05:00,448.37,448.73,448.28,448.5,16742.0,435.7637,436.1135,435.6762,435.89,16742.0
2023-08-29 11:10:00,448.55,448.92,448.5,448.86,31390.0,435.9386,436.2982,435.89,436.2399,31390.0
2023-08-29 11:15:00,448.88,449.06,448.76,449.01,20772.0,436.2593,436.4343,436.1427,436.3857,20772.0
2023-08-29 11:20:00,449.05,449.31,448.88,449.28,12738.0,436.4245,436.6772,436.2593,436.6481,12738.0
2023-08-29 11:25:00,449.28,449.41,449.16,449.28,57995.0,436.6481,436.7744,436.5315,436.6481,57995.0
2023-08-29 11:30:00,449.31,449.73,449.3,449.73,24652.0,436.6772,437.0854,436.6675,437.0854,24652.0
2023-08-29 11:35:00,449.73,450.18,449.72,450.15,35758.0,437.0854,437.5228,437.0757,437.4936,35758.0
2023-08-29 11:40:00,450.18,450.38,450.13,450.31,25645.0,437.5228,437.7172,437.4742,437.6491,25645.0
2023-08-29 11:45:00,450.38,450.4,449.97,450.0,23426.0,437.7172,437.7366,437.3187,437.3478,23426.0
2023-08-29 11:50:00,450.03,450.36,450.01,450.21,19516.0,437.377,437.6977,437.3576,437.5519,19516.0
2023-08-29 11:55:00,450.19,450.19,449.88,450.05,13709.0,437.5325,437.5325,437.2312,437.3964,13709.0
2023-08-29 12:00:00,450.06,450.23,450.0,450.15,14556.0,437.4062,437.5714,437.3478,437.4936,14556.0
2023-08-29 12:05:00,450.15,450.26,449.93,450.2,12307.0,437.4936,437.6005,437.2798,437.5422,12307.0
2023-08-29 12:10:00,450.19,450.3,450.08,450.08,15012.0,437.5325,437.6394,437.4256,437.4256,15012.0
2023-08-29 12:15:00,450.09,450.33,450.07,450.29,14769.0,437.4353,437.6686,437.4159,437.6297,14769.0
2023-08-29 12:20:00,450.33,450.72,450.28,450.7,9027.0,437.6686,438.0476,437.62,438.0282,9027.0
2023-08-29 12:25:00,450.68,450.9,450.65,450.76,28156.0,438.0087,438.2225,437.9796,438.0865,28156.0
2023-08-29 12:30:00,450.79,450.86,450.62,450.8,14595.0,438.1156,438.1837,437.9504,438.1253,14595.0
2023-08-29 12:35:00,450.74,450.81,450.38,450.45,20700.0,438.067,438.1351,437.7172,437.7852,20700.0
2023-08-29 12:40:00,450.48,450.53,450.35,450.44,12038.0,437.8143,437.8629,437.688,437.7755,12038.0
2023-08-29 12:45:00,450.43,450.43,450.13,450.17,18092.0,437.7657,437.7657,437.4742,437.5131,18092.0
2023-08-29 12:50:00,450.21,450.36,450.0,450.36,12185.0,437.5519,437.6977,437.3478,437.6977,12185.0
2023-08-29 12:55:00,450.35,450.51,450.3,450.45,10249.0,437.688,437.8435,437.6394,437.7852,10249.0
2023-08-29 13:00:00,450.51,450.75,450.34,450.73,16139.0,437.8435,438.0768,437.6783,438.0573,16139.0
2023-08-29 13:05:00,450.73,450.79,450.65,450.77,10169.0,438.0573,438.1156,437.9796,438.0962,10169.0
2023-08-29 13:10:00,450.78,450.78,450.43,450.74,12071.0,438.1059,438.1059,437.7657,438.067,12071.0
2023-08-29 13:15:00,450.72,450.73,450.46,450.46,13311.0,438.0476,438.0573,437.7949,437.7949,13311.0
2023-08-29 13:20:00,450.47,450.84,450.39,450.83,14582.0,437.8046,438.1642,437.7269,438.1545,14582.0
2023-08-29 13:25:00,450.88,450.88,450.66,450.73,27839.0,438.2031,438.2031,437.9893,438.0573,27839.0
2023-08-29 13:30:00,450.74,450.85,450.72,450.82,11150.0,438.067,438.1739,438.0476,438.1448,11150.0
2023-08-29 13:35:00,450.85,451.19,450.85,451.12,45336.0,438.1739,438.5044,438.1739,438.4363,45336.0
2023-08-29 13:40:00,451.09,451.16,450.95,450.98,30433.0,438.4072,438.4752,438.2711,438.3003,30433.0
2023-08-29 13:45:00,450.98,451.12,450.94,450.99,21471.0,438.3003,438.4363,438.2614,438.31,21471.0
2023-08-29 13:50:00,450.99,451.06,450.45,450.59,54143.0,438.31,438.378,437.7852,437.9212,54143.0
2023-08-29 13:55:00,450.55,450.6,450.14,450.52,38171.0,437.8824,437.931,437.4839,437.8532,38171.0
2023-08-29 14:00:00,450.51,450.67,450.38,450.62,45491.0,437.8435,437.999,437.7172,437.9504,45491.0
2023-08-29 14:05:00,450.59,450.8,450.53,450.8,15010.0,437.9212,438.1253,437.8629,438.1253,15010.0
2023-08-29 14:10:00,450.82,450.92,450.55,450.6,29340.0,438.1448,438.242,437.8824,437.931,29340.0
2023-08-29 14:15:00,450.6,450.73,450.47,450.72,32279.0,437.931,438.0573,437.8046,438.0476,32279.0
2023-08-29 14:20:00,450.72,451.02,450.66,450.72,26477.0,438.0476,438.3392,437.9893,438.0476,26477.0
2023-08-29 14:25:00,450.73,450.98,450.55,450.8,38740.0,438.0573,438.3003,437.8824,438.1253,38740.0
2023-08-29 14:30:00,450.84,451.05,450.78,451.02,10028.0,438.1642,438.3683,438.1059,438.3392,10028.0
2023-08-29 14:35:00,451.02,451.26,450.81,450.86,28282.0,438.3392,438.5724,438.1351,438.1837,28282.0
2023-08-29 14:40:00,450.92,451.21,450.85,451.17,15190.0,438.242,438.5238,438.1739,438.4849,15190.0
2023-08-29 14:45:00,451.19,451.32,450.98,451.07,28286.0,438.5044,438.6307,438.3003,438.3878,28286.0
2023-08-29 14:50:00,451.07,451.2,450.82,450.96,23837.0,438.3878,438.5141,438.1448,438.2808,23837.0
2023-08-29 14:55:00,450.95,451.06,450.7,450.99,33422.0,438.2711,438.378,438.0282,438.31,33422.0
2023-08-29 15:00:00,450.96,451.02,450.57,450.96,56714.0,438.2808,438.3392,437.9018,438.2808,56714.0
2023-08-29 15:05:00,450.98,451.04,450.82,450.89,44763.0,438.3003,438.3586,438.1448,438.2128,44763.0
2023-08-29 15:10:00,450.92,451.14,450.83,451.11,26142.0,438.242,438.4558,438.1545,438.4266,26142.0
2023-08-29 15:15:00,451.11,451.47,451.04,451.42,40818.0,438.4266,438.7765,438.3586,438.7279,40818.0
2023-08-29 15:20:00,451.42,451.51,451.22,451.48,22109.0,438.7279,438.8154,438.5335,438.7862,22109.0
2023-08-29 15:25:00,451.49,451.67,451.49,451.64,25577.0,438.7959,438.9709,438.7959,438.9417,25577.0
2023-08-29 15:30:00,451.63,451.66,451.34,451.39,45639.0,438.932,438.9612,438.6502,438.6988,45639.0
2023-08-29 15:35:00,451.37,451.53,451.35,451.43,22812.0,438.6793,438.8348,438.6599,438.7376,22812.0
2023-08-29 15:40:00,451.45,451.83,451.4,451.78,24978.0,438.7571,439.1264,438.7085,439.0778,24978.0
2023-08-29 15:45:00,451.76,451.88,451.32,451.44,61557.0,439.0584,439.175,438.6307,438.7474,61557.0
2023-08-29 15:50:00,451.5,451.57,451.2,451.37,113725.0,438.8057,438.8737,438.5141,438.6793,113725.0
2023-08-29 15:55:00,451.39,451.78,451.29,451.58,311886.0,438.6988,439.0778,438.6016,438.8834,311886.0
2023-08-30 09:30:00,452.01,452.8,451.99,452.59,94388.0,439.3013,440.0691,439.2819,439.865,94388.0
2023-08-30 09:35:00,452.68,452.76,451.91,452.45,47402.0,439.9525,440.0302,439.2041,439.729,47402.0
2023-08-30 09:40:00,452.48,452.56,451.97,452.38,23560.0,439.7581,439.8359,439.2624,439.6609,23560.0
2023-08-30 09:45:00,452.35,452.97,452.35,452.72,53184.0,439.6318,440.2343,439.6318,439.9914,53184.0
2023-08-30 09:50:00,452.78,453.61,452.77,453.59,29531.0,440.0497,440.8563,440.04,440.8369,29531.0
2023-08-30 09:55:00,453.55,453.77,453.34,453.69,20209.0,440.798,441.0118,440.5939,440.9341,20209.0
2023-08-30 10:00:00,453.66,453.94,453.56,453.62,24979.0,440.9049,441.1771,440.8077,440.8661,24979.0
2023-08-30 10:05:00,453.64,453.85,453.58,453.68,17827.0,440.8855,441.0896,440.8272,440.9244,17827.0
2023-08-30 10:10:00,453.72,454.05,453.64,453.99,27268.0,440.9632,441.284,440.8855,441.2257,27268.0
2023-08-30 10:15:00,454.0,454.0,453.02,453.08,28137.0,441.2354,441.2354,440.2829,440.3412,28137.0
2023-08-30 10:20:00,453.11,453.11,452.16,452.27,29716.0,440.3704,440.3704,439.4471,439.554,29716.0
2023-08-30 10:25:00,452.21,452.22,451.22,451.68,92523.0,439.4957,439.5054,438.5335,438.9806,92523.0
2023-08-30 10:30:00,451.74,452.61,451.72,452.58,33079.0,439.0389,439.8845,439.0195,439.8553,33079.0
2023-08-30 10:35:00,452.61,452.61,452.01,452.41,23447.0,439.8845,439.8845,439.3013,439.6901,23447.0
2023-08-30 10:40:00,452.4,452.56,452.14,452.36,22694.0,439.6804,439.8359,439.4277,439.6415,22694.0
2023-08-30 10:45:00,452.44,452.57,452.22,452.36,9824.0,439.7192,439.8456,439.5054,439.6415,9824.0
2023-08-30 10:50:00,452.31,452.76,452.16,452.76,15733.0,439.5929,440.0302,439.4471,440.0302,15733.0
2023-08-30 10:55:00,452.74,453.13,452.61,453.04,21554.0,440.0108,440.3898,439.8845,440.3024,21554.0
2023-08-30 11:00:00,453.08,453.08,452.22,452.45,24485.0,440.3412,440.3412,439.5054,439.729,24485.0
2023-08-30 11:05:00,452.39,452.92,452.39,452.72,14950.0,439.6706,440.1857,439.6706,439.9914,14950.0
2023-08-30 11:10:00,452.83,452.89,452.69,452.8,13056.0,440.0983,440.1566,439.9622,440.0691,13056.0
2023-08-30 11:15:00,452.85,453.0,452.71,452.92,16937.0,440.1177,440.2635,439.9816,440.1857,16937.0
2023-08-30 11:20:00,452.99,453.01,452.76,452.86,10487.0,440.2538,440.2732,440.0302,440.1274,10487.0
2023-08-30 11:25:00,452.79,452.95,452.52,452.95,9184.0,440.0594,440.2149,439.797,440.2149,9184.0
2023-08-30 11:30:00,452.93,453.14,452.87,453.12,14873.0,440.1955,440.3996,440.1371,440.3801,14873.0
2023-08-30 11:35:00,453.15,453.62,453.1,453.47,71190.0,440.4093,440.8661,440.3607,440.7203,71190.0
2023-08-30 11:40:00,453.48,453.61,453.43,453.5,23064.0,440.73,440.8563,440.6814,440.7494,23064.0
2023-08-30 11:45:00,453.48,453.52,453.25,453.27,22141.0,440.73,440.7689,440.5065,440.5259,22141.0
2023-08-30 11:50:00,453.31,453.41,453.07,453.29,12786.0,440.5648,440.662,440.3315,440.5453,12786.0
2023-08-30 11:55:00,453.27,453.52,453.25,453.52,8099.0,440.5259,440.7689,440.5065,440.7689,8099.0
2023-08-30 12:00:00,453.51,453.51,453.3,453.42,10243.0,440.7592,440.7592,440.5551,440.6717,10243.0
2023-08-30 12:05:00,453.5,453.57,453.38,453.5,7769.0,440.7494,440.8175,440.6328,440.7494,7769.0
2023-08-30 12:10:00,453.55,453.55,453.29,453.51,28351.0,440.798,440.798,440.5453,440.7592,28351.0
2023-08-30 12:15:00,453.48,453.92,453.45,453.77,28607.0,440.73,441.1576,440.7008,441.0118,28607.0
2023-08-30 12:20:00,453.8,453.82,453.62,453.67,24806.0,441.041,441.0604,440.8661,440.9147,24806.0
2023-08-30 12:25:00,453.66,453.82,453.63,453.75,11252.0,440.9049,441.0604,440.8758,440.9924,11252.0
2023-08-30 12:30:00,453.82,454.02,453.77,453.93,5381.0,441.0604,441.2548,441.0118,441.1673,5381.0
2023-08-30 12:35:00,453.98,454.02,453.45,453.65,15742.0,441.2159,441.2548,440.7008,440.8952,15742.0
2023-08-30 12:40:00,453.66,453.96,453.63,453.9,10160.0,440.9049,441.1965,440.8758,441.1382,10160.0
2023-08-30 12:45:00,453.9,454.12,453.8,453.84,25267.0,441.1382,441.352,441.041,441.0799,25267.0
2023-08-30 12:50:00,453.84,453.92,453.54,453.56,19906.0,441.0799,441.1576,440.7883,440.8077,19906.0
2023-08-30 12:55:00,453.56,453.91,453.54,453.89,9580.0,440.8077,441.1479,440.7883,441.1285,9580.0
2023-08-30 13:00:00,453.91,453.91,453.69,453.83,12357.0,441.1479,441.1479,440.9341,441.0702,12357.0
2023-08-30 13:05:00,453.82,453.84,453.63,453.64,6024.0,441.0604,441.0799,440.8758,440.8855,6024.0
2023-08-30 13:10:00,453.72,453.86,453.69,453.76,13088.0,440.9632,441.0993,440.9341,441.0021,13088.0
2023-08-30 13:15:00,453.75,453.75,453.49,453.69,10343.0,440.9924,440.9924,440.7397,440.9341,10343.0
2023-08-30 13:20:00,453.67,453.76,453.57,453.57,9903.0,440.9147,441.0021,440.8175,440.8175,9903.0
2023-08-30 13:25:00,453.54,453.69,453.4,453.41,11811.0,440.7883,440.9341,440.6522,440.662,11811.0
2023-08-30 13:30:00,453.41,453.8,453.41,453.77,9756.0,440.662,441.041,440.662,441.0118,9756.0
2023-08-30 13:35:00,453.74,453.86,453.62,453.8,10439.0,440.9827,441.0993,440.8661,441.041,10439.0
2023-08-30 13:40:00,453.77,453.77,453.67,453.69,11514.0,441.0118,441.0118,440.9147,440.9341,11514.0
2023-08-30 13:45:00,453.78,453.78,453.45,453.53,22404.0,441.0216,441.0216,440.7008,440.7786,22404.0
2023-08-30 13:50:00,453.5,453.53,453.05,453.1,11632.0,440.7494,440.7786,440.3121,440.3607,11632.0
2023-08-30 13:55:00,453.13,453.26,452.8,453.21,21717.0,440.3898,440.5162,440.0691,440.4676,21717.0
2023-08-30 14:00:00,453.19,453.33,452.89,453.01,31634.0,440.4481,440.5842,440.1566,440.2732,31634.0
2023-08-30 14:05:00,453.03,453.03,452.67,452.74,19211.0,440.2926,440.2926,439.9428,440.0108,19211.0
2023-08-30 14:10:00,452.73,453.13,452.54,453.11,52493.0,440.0011,440.3898,439.8164,440.3704,52493.0
2023-08-30 14:15:00,453.11,453.24,452.76,452.93,33794.0,440.3704,440.4967,440.0302,440.1955,33794.0
2023-08-30 14:20:00,453.05,453.08,452.84,452.87,21811.0,440.3121,440.3412,440.108,440.1371,21811.0
2023-08-30 14:25:00,452.83,452.85,452.47,452.59,21366.0,440.0983,440.1177,439.7484,439.865,21366.0
2023-08-30 14:30:00,452.59,452.94,452.58,452.89,17327.0,439.865,440.2052,439.8553,440.1566,17327.0
2023-08-30 14:35:00,452.94,453.22,452.87,453.12,18927.0,440.2052,440.4773,440.1371,440.3801,18927.0
2023-08-30 14:40:00,453.14,453.59,453.14,453.55,19556.0,440.3996,440.8369,440.3996,440.798,19556.0
2023-08-30 14:45:00,453.57,453.72,453.38,453.41,14825.0,440.8175,440.9632,440.6328,440.662,14825.0
2023-08-30 14:50:00,453.43,453.62,453.39,453.47,16089.0,440.6814,440.8661,440.6425,440.7203,16089.0
2023-08-30 14:55:00,453.45,453.65,453.44,453.63,26025.0,440.7008,440.8952,440.6911,440.8758,26025.0
2023-08-30 15:00:00,453.64,453.86,453.6,453.82,21240.0,440.8855,441.0993,440.8466,441.0604,21240.0
2023-08-30 15:05:00,453.82,453.87,453.63,453.68,34649.0,441.0604,441.109,440.8758,440.9244,34649.0
2023-08-30 15:10:00,453.7,453.82,453.59,453.68,31828.0,440.9438,441.0604,440.8369,440.9244,31828.0
2023-08-30 15:15:00,453.75,453.75,453.48,453.56,23247.0,440.9924,440.9924,440.73,440.8077,23247.0
2023-08-30 15:20:00,453.56,453.57,453.26,453.48,18153.0,440.8077,440.8175,440.5162,440.73,18153.0
2023-08-30 15:25:00,453.47,453.49,453.27,453.36,26182.0,440.7203,440.7397,440.5259,440.6134,26182.0
2023-08-30 15:30:00,453.39,453.46,453.22,453.35,18997.0,440.6425,440.7106,440.4773,440.6036,18997.0
2023-08-30 15:35:00,453.35,453.56,453.3,453.33,17206.0,440.6036,440.8077,440.5551,440.5842,17206.0
2023-08-30 15:40:00,453.35,453.43,453.2,453.3,44148.0,440.6036,440.6814,440.4579,440.5551,44148.0
2023-08-30 15:45:00,453.3,453.67,453.22,453.31,44334.0,440.5551,440.9147,440.4773,440.5648,44334.0
2023-08-30 15:50:00,453.26,453.38,453.0,453.1,59002.0,440.5162,440.6328,440.2635,440.3607,59002.0
2023-08-30 15:55:00,453.22,453.6,453.07,453.49,227943.0,440.4773,440.8466,440.3315,440.7397,227943.0
2023-08-31 09:30:00,454.08,454.72,454.08,454.39,181429.0,441.3131,441.9351,441.3131,441.6144,181429.0
2023-08-31 09:35:00,454.41,454.73,454.4,454.55,32091.0,441.6338,441.9448,441.6241,441.7699,32091.0
2023-08-31 09:40:00,454.5,454.59,454.03,454.19,18684.0,441.7213,441.8088,441.2645,441.42,18684.0
2023-08-31 09:45:00,454.35,454.87,453.89,454.36,35935.0,441.5755,442.0809,441.1285,441.5853,35935.0
2023-08-31 09:50:00,454.43,454.86,454.22,454.65,31657.0,441.6533,442.0712,441.4492,441.8671,31657.0
2023-08-31 09:55:00,454.68,455.03,454.61,454.93,33551.0,441.8963,442.2364,441.8282,442.1392,33551.0
2023-08-31 10:00:00,454.88,454.96,454.61,454.66,16746.0,442.0906,442.1684,441.8282,441.8768,16746.0
2023-08-31 10:05:00,454.68,454.76,454.33,454.55,18816.0,441.8963,441.974,441.5561,441.7699,18816.0
2023-08-31 10:10:00,454.61,454.99,454.33,454.96,20438.0,441.8282,442.1975,441.5561,442.1684,20438.0
2023-08-31 10:15:00,454.94,455.03,454.79,454.98,15078.0,442.1489,442.2364,442.0032,442.1878,15078.0
2023-08-31 10:20:00,455.01,455.13,454.74,454.85,16737.0,442.217,442.3336,441.9546,442.0615,16737.0
2023-08-31 10:25:00,454.88,455.07,454.69,455.07,12417.0,442.0906,442.2753,441.906,442.2753,12417.0
2023-08-31 10:30:00,455.18,455.21,454.97,455.16,10616.0,442.3822,442.4114,442.1781,442.3628,10616.0
2023-08-31 10:35:00,455.22,455.3,455.08,455.21,11111.0,442.4211,442.4988,442.285,442.4114,11111.0
2023-08-31 10:40:00,455.22,455.23,455.0,455.0,17620.0,442.4211,442.4308,442.2073,442.2073,17620.0
2023-08-31 10:45:00,454.88,455.04,454.7,454.81,9896.0,442.0906,442.2461,441.9157,442.0226,9896.0
2023-08-31 10:50:00,454.85,454.85,454.33,454.76,25404.0,442.0615,442.0615,441.5561,441.974,25404.0
2023-08-31 10:55:00,454.71,454.86,454.61,454.82,10055.0,441.9254,442.0712,441.8282,442.0323,10055.0
2023-08-31 11:00:00,454.8,454.83,454.51,454.66,13739.0,442.0129,442.042,441.731,441.8768,13739.0
2023-08-31 11:05:00,454.58,454.69,454.28,454.69,16476.0,441.7991,441.906,441.5075,441.906,16476.0
2023-08-31 11:10:00,454.75,454.8,454.51,454.63,9222.0,441.9643,442.0129,441.731,441.8477,9222.0
2023-08-31 11:15:00,454.59,454.65,454.45,454.47,10896.0,441.8088,441.8671,441.6727,441.6922,10896.0
2023-08-31 11:20:00,454.48,454.48,454.13,454.24,12451.0,441.7019,441.7019,441.3617,441.4686,12451.0
2023-08-31 11:25:00,454.2,454.6,454.12,454.57,12918.0,441.4298,441.8185,441.352,441.7893,12918.0
2023-08-31 11:30:00,454.54,454.61,454.05,454.05,23479.0,441.7602,441.8282,441.284,441.284,23479.0
2023-08-31 11:35:00,454.03,454.32,453.97,454.23,13856.0,441.2645,441.5464,441.2062,441.4589,13856.0
2023-08-31 11:40:00,454.25,454.47,454.14,454.18,18424.0,441.4783,441.6922,441.3714,441.4103,18424.0
2023-08-31 11:45:00,454.13,454.39,454.1,454.18,8473.0,441.3617,441.6144,441.3326,441.4103,8473.0
2023-08-31 11:50:00,454.19,454.49,454.18,454.47,15123.0,441.42,441.7116,441.4103,441.6922,15123.0
2023-08-31 11:55:00,454.43,454.43,454.21,454.36,13829.0,441.6533,441.6533,441.4395,441.5853,13829.0
2023-08-31 12:00:00,454.4,454.4,454.0,454.25,17030.0,441.6241,441.6241,441.2354,441.4783,17030.0
2023-08-31 12:05:00,454.28,454.59,454.28,454.56,19816.0,441.5075,441.8088,441.5075,441.7796,19816.0
2023-08-31 12:10:00,454.62,454.72,454.36,454.52,24143.0,441.8379,441.9351,441.5853,441.7408,24143.0
2023-08-31 12:15:00,454.49,454.5,453.96,454.06,21276.0,441.7116,441.7213,441.1965,441.2937,21276.0
2023-08-31 12:20:00,454.05,454.16,453.6,453.68,18251.0,441.284,441.3909,440.8466,440.9244,18251.0
2023-08-31 12:25:00,453.72,453.87,453.72,453.82,13565.0,440.9632,441.109,440.9632,441.0604,13565.0
2023-08-31 12:30:00,453.81,453.91,453.61,453.67,8651.0,441.0507,441.1479,440.8563,440.9147,8651.0
2023-08-31 12:35:00,453.64,453.8,453.53,453.66,7221.0,440.8855,441.041,440.7786,440.9049,7221.0
2023-08-31 12:40:00,453.66,453.75,453.4,453.4,14597.0,440.9049,440.9924,440.6522,440.6522,14597.0
2023-08-31 12:45:00,453.35,453.35,452.9,452.9,25455.0,440.6036,440.6036,440.1663,440.1663,25455.0
2023-08-31 12:50:00,453.0,453.22,452.95,453.18,20927.0,440.2635,440.4773,440.2149,440.4384,20927.0
2023-08-31 12:55:00,453.18,453.45,453.15,453.43,12757.0,440.4384,440.7008,440.4093,440.6814,12757.0
2023-08-31 13:00:00,453.43,453.44,453.23,453.39,20499.0,440.6814,440.6911,440.487,440.6425,20499.0
2023-08-31 13:05:00,453.41,453.77,453.4,453.75,10543.0,440.662,441.0118,440.6522,440.9924,10543.0
2023-08-31 13:10:00,453.79,453.89,453.73,453.83,17264.0,441.0313,441.1285,440.973,441.0702,17264.0
2023-08-31 13:15:00,453.86,454.05,453.85,454.01,15413.0,441.0993,441.284,441.0896,441.2451,15413.0
2023-08-31 13:20:00,454.0,454.15,453.9,454.13,12426.0,441.2354,441.3812,441.1382,441.3617,12426.0
2023-08-31 13:25:00,454.14,454.25,454.07,454.25,11262.0,441.3714,441.4783,441.3034,441.4783,11262.0
2023-08-31 13:30:00,454.27,454.34,454.17,454.23,24626.0,441.4978,441.5658,441.4006,441.4589,24626.0
2023-08-31 13:35:00,454.24,454.31,454.07,454.16,10921.0,441.4686,441.5367,441.3034,441.3909,10921.0
2023-08-31 13:40:00,454.17,454.23,454.06,454.21,11764.0,441.4006,441.4589,441.2937,441.4395,11764.0
2023-08-31 13:45:00,454.2,454.2,453.79,453.87,180676.0,441.4298,441.4298,441.0313,441.109,180676.0
2023-08-31 13:50:00,453.86,453.92,453.61,453.74,16983.0,441.0993,441.1576,440.8563,440.9827,16983.0
2023-08-31 13:55:00,453.78,453.94,453.75,453.93,20617.0,441.0216,441.1771,440.9924,441.1673,20617.0
2023-08-31 14:00:00,453.93,454.18,453.92,454.18,65221.0,441.1673,441.4103,441.1576,441.4103,65221.0
2023-08-31 14:05:00,454.17,454.48,454.15,454.3,83170.0,441.4006,441.7019,441.3812,441.5269,83170.0
2023-08-31 14:10:00,454.28,454.43,454.24,454.41,49893.0,441.5075,441.6533,441.4686,441.6338,49893.0
2023-08-31 14:15:00,454.42,454.62,454.4,454.45,49891.0,441.6436,441.8379,441.6241,441.6727,49891.0
2023-08-31 14:20:00,454.44,454.62,454.34,454.62,11815.0,441.663,441.8379,441.5658,441.8379,11815.0
2023-08-31 14:25:00,454.62,454.68,454.44,454.45,18977.0,441.8379,441.8963,441.663,441.6727,18977.0
2023-08-31 14:30:00,454.47,454.5,454.25,454.35,15290.0,441.6922,441.7213,441.4783,441.5755,15290.0
2023-08-31 14:35:00,454.31,454.31,453.88,453.95,13567.0,441.5367,441.5367,441.1187,441.1868,13567.0
2023-08-31 14:40:00,453.88,453.99,453.42,453.46,15510.0,441.1187,441.2257,440.6717,440.7106,15510.0
2023-08-31 14:45:00,453.49,453.7,453.42,453.46,92027.0,440.7397,440.9438,440.6717,440.7106,92027.0
2023-08-31 14:50:00,453.46,453.49,453.28,453.47,18581.0,440.7106,440.7397,440.5356,440.7203,18581.0
2023-08-31 14:55:00,453.41,453.44,453.24,453.33,28143.0,440.662,440.6911,440.4967,440.5842,28143.0
2023-08-31 15:00:00,453.33,453.67,453.3,453.52,24151.0,440.5842,440.9147,440.5551,440.7689,24151.0
2023-08-31 15:05:00,453.54,453.72,453.43,453.7,14266.0,440.7883,440.9632,440.6814,440.9438,14266.0
2023-08-31 15:10:00,453.7,453.83,453.69,453.77,30039.0,440.9438,441.0702,440.9341,441.0118,30039.0
2023-08-31 15:15:00,453.73,453.83,453.61,453.78,37768.0,440.973,441.0702,440.8563,441.0216,37768.0
2023-08-31 15:20:00,453.77,453.96,453.6,453.67,33719.0,441.0118,441.1965,440.8466,440.9147,33719.0
2023-08-31 15:25:00,453.67,453.79,453.53,453.62,27747.0,440.9147,441.0313,440.7786,440.8661,27747.0
2023-08-31 15:30:00,453.66,453.88,453.62,453.69,18467.0,440.9049,441.1187,440.8661,440.9341,18467.0
2023-08-31 15:35:00,453.63,453.68,453.48,453.68,45687.0,440.8758,440.9244,440.73,440.9244,45687.0
2023-08-31 15:40:00,453.67,454.03,453.64,453.99,34937.0,440.9147,441.2645,440.8855,441.2257,34937.0
2023-08-31 15:45:00,453.99,454.13,453.82,453.87,41338.0,441.2257,441.3617,441.0604,441.109,41338.0
2023-08-31 15:50:00,453.84,453.94,453.29,453.37,111896.0,441.0799,441.1771,440.5453,440.6231,111896.0
2023-08-31 15:55:00,453.34,453.4,452.64,452.75,456097.0,440.5939,440.6522,439.9136,440.0205,456097.0
2023-09-01 09:30:00,455.72,456.13,455.37,455.75,83220.0,442.907,443.3055,442.5669,442.9362,83220.0
2023-09-01 09:35:00,455.7,455.75,454.52,454.68,29999.0,442.8876,442.9362,441.7408,441.8963,29999.0
2023-09-01 09:40:00,454.53,454.82,454.12,454.67,27122.0,441.7505,442.0323,441.352,441.8865,27122.0
2023-09-01 09:45:00,454.6,454.6,453.64,454.03,45832.0,441.8185,441.8185,440.8855,441.2645,45832.0
2023-09-01 09:50:00,453.89,454.22,453.7,454.09,16354.0,441.1285,441.4492,440.9438,441.3228,16354.0
2023-09-01 09:55:00,454.11,454.79,454.1,454.7,33076.0,441.3423,442.0032,441.3326,441.9157,33076.0
2023-09-01 10:00:00,454.67,454.97,453.63,454.94,48194.0,441.8865,442.1781,440.8758,442.1489,48194.0
2023-09-01 10:05:00,454.95,455.18,454.46,455.02,36916.0,442.1587,442.3822,441.6824,442.2267,36916.0
2023-09-01 10:10:00,454.95,455.53,454.93,455.19,30969.0,442.1587,442.7224,442.1392,442.3919,30969.0
2023-09-01 10:15:00,455.16,455.41,455.0,455.4,14146.0,442.3628,442.6057,442.2073,442.596,14146.0
2023-09-01 10:20:00,455.31,455.36,454.81,455.02,21335.0,442.5085,442.5571,442.0226,442.2267,21335.0
2023-09-01 10:25:00,455.0,455.21,454.53,455.21,19389.0,442.2073,442.4114,441.7505,442.4114,19389.0
2023-09-01 10:30:00,455.16,455.16,454.37,454.37,20419.0,442.3628,442.3628,441.595,441.595,20419.0
2023-09-01 10:35:00,454.31,454.87,454.31,454.56,11206.0,441.5367,442.0809,441.5367,441.7796,11206.0
2023-09-01 10:40:00,454.54,454.58,454.32,454.5,19853.0,441.7602,441.7991,441.5464,441.7213,19853.0
2023-09-01 10:45:00,454.5,454.5,453.87,453.9,36350.0,441.7213,441.7213,441.109,441.1382,36350.0
2023-09-01 10:50:00,453.89,454.09,453.67,453.68,16633.0,441.1285,441.3228,440.9147,440.9244,16633.0
2023-09-01 10:55:00,453.63,453.69,453.14,453.45,36932.0,440.8758,440.9341,440.3996,440.7008,36932.0
2023-09-01 11:00:00,453.42,453.68,453.32,453.55,28168.0,440.6717,440.9244,440.5745,440.798,28168.0
2023-09-01 11:05:00,453.53,453.61,453.25,453.3,30099.0,440.7786,440.8563,440.5065,440.5551,30099.0
2023-09-01 11:10:00,453.29,453.46,453.17,453.28,39505.0,440.5453,440.7106,440.4287,440.5356,39505.0
2023-09-01 11:15:00,453.26,453.66,453.19,453.63,45417.0,440.5162,440.9049,440.4481,440.8758,45417.0
2023-09-01 11:20:00,453.63,453.66,453.48,453.62,17150.0,440.8758,440.9049,440.73,440.8661,17150.0
2023-09-01 11:25:00,453.61,453.72,453.15,453.3,12906.0,440.8563,440.9632,440.4093,440.5551,12906.0
2023-09-01 11:30:00,453.34,453.45,453.02,453.19,19468.0,440.5939,440.7008,440.2829,440.4481,19468.0
2023-09-01 11:35:00,453.23,453.31,452.99,453.1,22278.0,440.487,440.5648,440.2538,440.3607,22278.0
2023-09-01 11:40:00,453.06,453.12,452.86,452.9,22215.0,440.3218,440.3801,440.1274,440.1663,22215.0
2023-09-01 11:45:00,452.85,452.85,452.23,452.23,27187.0,440.1177,440.1177,439.5151,439.5151,27187.0
2023-09-01 11:50:00,452.33,452.47,452.19,452.46,15899.0,439.6123,439.7484,439.4763,439.7387,15899.0
2023-09-01 11:55:00,452.51,452.51,452.31,452.33,9023.0,439.7873,439.7873,439.5929,439.6123,9023.0
2023-09-01 12:00:00,452.35,452.38,452.2,452.29,12891.0,439.6318,439.6609,439.486,439.5735,12891.0
2023-09-01 12:05:00,452.29,452.68,452.26,452.61,29021.0,439.5735,439.9525,439.5443,439.8845,29021.0
2023-09-01 12:10:00,452.61,452.8,452.6,452.73,9566.0,439.8845,440.0691,439.8747,440.0011,9566.0
2023-09-01 12:15:00,452.68,452.88,452.64,452.85,12316.0,439.9525,440.1469,439.9136,440.1177,12316.0
2023-09-01 12:20:00,452.87,453.06,452.86,453.02,20305.0,440.1371,440.3218,440.1274,440.2829,20305.0
2023-09-01 12:25:00,453.11,453.23,453.08,453.08,10790.0,440.3704,440.487,440.3412,440.3412,10790.0
2023-09-01 12:30:00,453.03,453.33,453.03,453.12,11181.0,440.2926,440.5842,440.2926,440.3801,11181.0
2023-09-01 12:35:00,453.1,453.12,452.79,452.79,14478.0,440.3607,440.3801,440.0594,440.0594,14478.0
2023-09-01 12:40:00,452.82,452.92,452.57,452.67,25263.0,440.0886,440.1857,439.8456,439.9428,25263.0
2023-09-01 12:45:00,452.66,453.02,452.6,453.0,9540.0,439.933,440.2829,439.8747,440.2635,9540.0
2023-09-01 12:50:00,453.02,453.46,453.02,453.32,18818.0,440.2829,440.7106,440.2829,440.5745,18818.0
2023-09-01 12:55:00,453.33,453.38,453.18,453.23,15041.0,440.5842,440.6328,440.4384,440.487,15041.0
2023-09-01 13:00:00,453.21,453.32,453.01,453.04,18695.0,440.4676,440.5745,440.2732,440.3024,18695.0
2023-09-01 13:05:00,453.08,453.15,452.95,452.95,6464.0,440.3412,440.4093,440.2149,440.2149,6464.0
2023-09-01 13:10:00,452.94,453.12,452.94,453.06,9343.0,440.2052,440.3801,440.2052,440.3218,9343.0
2023-09-01 13:15:00,453.04,453.21,453.03,453.19,9818.0,440.3024,440.4676,440.2926,440.4481,9818.0
2023-09-01 13:20:00,453.18,453.36,453.09,453.1,10803.0,440.4384,440.6134,440.351,440.3607,10803.0
2023-09-01 13:25:00,453.04,453.04,452.82,452.85,19593.0,440.3024,440.3024,440.0886,440.1177,19593.0
2023-09-01 13:30:00,452.83,453.08,452.81,452.89,16434.0,440.0983,440.3412,440.0788,440.1566,16434.0
2023-09-01 13:35:00,452.97,453.13,452.97,453.11,10231.0,440.2343,440.3898,440.2343,440.3704,10231.0
2023-09-01 13:40:00,453.11,453.11,452.78,452.78,11822.0,440.3704,440.3704,440.0497,440.0497,11822.0
2023-09-01 13:45:00,452.77,452.85,452.69,452.8,8156.0,440.04,440.1177,439.9622,440.0691,8156.0
2023-09-01 13:50:00,452.82,452.99,452.74,452.94,10458.0,440.0886,440.2538,440.0108,440.2052,10458.0
2023-09-01 13:55:00,452.92,453.15,452.92,453.13,4228.0,440.1857,440.4093,440.1857,440.3898,4228.0
2023-09-01 14:00:00,453.13,453.24,453.02,453.24,21029.0,440.3898,440.4967,440.2829,440.4967,21029.0
2023-09-01 14:05:00,453.24,453.24,453.12,453.24,13548.0,440.4967,440.4967,440.3801,440.4967,13548.0
2023-09-01 14:10:00,453.26,453.27,453.06,453.18,19282.0,440.5162,440.5259,440.3218,440.4384,19282.0
2023-09-01 14:15:00,453.14,453.14,452.93,452.96,14657.0,440.3996,440.3996,440.1955,440.2246,14657.0
2023-09-01 14:20:00,452.94,453.02,452.72,452.74,16037.0,440.2052,440.2829,439.9914,440.0108,16037.0
2023-09-01 14:25:00,452.73,452.77,452.42,452.64,9532.0,440.0011,440.04,439.6998,439.9136,9532.0
2023-09-01 14:30:00,452.6,452.65,452.41,452.47,11486.0,439.8747,439.9233,439.6901,439.7484,11486.0
2023-09-01 14:35:00,452.48,452.51,452.36,452.51,14936.0,439.7581,439.7873,439.6415,439.7873,14936.0
2023-09-01 14:40:00,452.53,452.81,452.53,452.66,8678.0,439.8067,440.0788,439.8067,439.933,8678.0
2023-09-01 14:45:00,452.7,452.86,452.68,452.68,14611.0,439.9719,440.1274,439.9525,439.9525,14611.0
2023-09-01 14:50:00,452.72,452.93,452.72,452.87,18587.0,439.9914,440.1955,439.9914,440.1371,18587.0
2023-09-01 14:55:00,452.84,453.05,452.82,453.05,17985.0,440.108,440.3121,440.0886,440.3121,17985.0
2023-09-01 15:00:00,453.01,453.14,452.92,453.01,25224.0,440.2732,440.3996,440.1857,440.2732,25224.0
2023-09-01 15:05:00,453.04,453.12,452.87,453.1,20582.0,440.3024,440.3801,440.1371,440.3607,20582.0
2023-09-01 15:10:00,453.1,453.33,453.0,453.17,24698.0,440.3607,440.5842,440.2635,440.4287,24698.0
2023-09-01 15:15:00,453.2,453.23,453.08,453.15,14345.0,440.4579,440.487,440.3412,440.4093,14345.0
2023-09-01 15:20:00,453.2,453.32,453.08,453.3,18865.0,440.4579,440.5745,440.3412,440.5551,18865.0
2023-09-01 15:25:00,453.3,453.48,453.26,453.47,21045.0,440.5551,440.73,440.5162,440.7203,21045.0
2023-09-01 15:30:00,453.52,453.68,453.46,453.65,21632.0,440.7689,440.9244,440.7106,440.8952,21632.0
2023-09-01 15:35:00,453.66,453.66,453.3,453.44,32389.0,440.9049,440.9049,440.5551,440.6911,32389.0
2023-09-01 15:40:00,453.46,453.59,453.44,453.46,25080.0,440.7106,440.8369,440.6911,440.7106,25080.0
2023-09-01 15:45:00,453.44,453.49,453.17,453.28,29984.0,440.6911,440.7397,440.4287,440.5356,29984.0
2023-09-01 15:50:00,453.28,453.6,453.05,453.59,96282.0,440.5356,440.8466,440.3121,440.8369,96282.0
2023-09-01 15:55:00,453.6,453.77,453.35,453.67,202038.0,440.8466,441.0118,440.6036,440.9147,202038.0
2023-09-05 09:30:00,453.21,453.4,452.88,452.94,244278.0,440.4676,440.6522,440.1469,440.2052,244278.0
2023-09-05 09:35:00,452.92,452.93,452.43,452.54,25262.0,440.1857,440.1955,439.7095,439.8164,25262.0
2023-09-05 09:40:00,452.56,452.71,452.05,452.14,18817.0,439.8359,439.9816,439.3402,439.4277,18817.0
2023-09-05 09:45:00,452.17,452.63,452.08,452.11,16216.0,439.4568,439.9039,439.3694,439.3985,16216.0
2023-09-05 09:50:00,452.07,452.32,451.95,452.1,23237.0,439.3596,439.6026,439.243,439.3888,23237.0
2023-09-05 09:55:00,452.08,452.24,451.87,452.06,14784.0,439.3694,439.5249,439.1653,439.3499,14784.0
2023-09-05 10:00:00,452.05,452.17,451.82,451.88,20461.0,439.3402,439.4568,439.1167,439.175,20461.0
2023-09-05 10:05:00,451.95,452.29,451.85,452.09,19748.0,439.243,439.5735,439.1458,439.3791,19748.0
2023-09-05 10:10:00,452.13,452.42,452.03,452.03,11068.0,439.418,439.6998,439.3208,439.3208,11068.0
2023-09-05 10:15:00,451.95,452.23,451.65,452.23,9929.0,439.243,439.5151,438.9514,439.5151,9929.0
2023-09-05 10:20:00,452.22,452.6,452.14,452.6,12410.0,439.5054,439.8747,439.4277,439.8747,12410.0
2023-09-05 10:25:00,452.58,452.92,452.23,452.36,26918.0,439.8553,440.1857,439.5151,439.6415,26918.0
2023-09-05 10:30:00,452.35,452.37,451.89,451.89,10856.0,439.6318,439.6512,439.1847,439.1847,10856.0
2023-09-05 10:35:00,451.88,452.13,451.72,452.13,12938.0,439.175,439.418,439.0195,439.418,12938.0
2023-09-05 10:40:00,452.05,452.26,451.9,452.26,10463.0,439.3402,439.5443,439.1944,439.5443,10463.0
2023-09-05 10:45:00,452.31,452.68,451.95,452.58,19216.0,439.5929,439.9525,439.243,439.8553,19216.0
2023-09-05 10:50:00,452.57,452.84,452.44,452.72,9596.0,439.8456,440.108,439.7192,439.9914,9596.0
2023-09-05 10:55:00,452.65,452.67,452.5,452.55,13748.0,439.9233,439.9428,439.7775,439.8261,13748.0
2023-09-05 11:00:00,452.63,453.18,452.63,453.17,25194.0,439.9039,440.4384,439.9039,440.4287,25194.0
2023-09-05 11:05:00,453.17,453.55,453.1,453.29,21687.0,440.4287,440.798,440.3607,440.5453,21687.0
2023-09-05 11:10:00,453.31,453.47,453.22,453.29,18044.0,440.5648,440.7203,440.4773,440.5453,18044.0
2023-09-05 11:15:00,453.37,453.48,453.24,453.31,11583.0,440.6231,440.73,440.4967,440.5648,11583.0
2023-09-05 11:20:00,453.29,453.39,453.04,453.06,24300.0,440.5453,440.6425,440.3024,440.3218,24300.0
2023-09-05 11:25:00,453.04,453.07,452.74,452.74,14822.0,440.3024,440.3315,440.0108,440.0108,14822.0
2023-09-05 11:30:00,452.77,452.86,452.68,452.71,15559.0,440.04,440.1274,439.9525,439.9816,15559.0
2023-09-05 11:35:00,452.69,452.76,452.38,452.53,9852.0,439.9622,440.0302,439.6609,439.8067,9852.0
2023-09-05 11:40:00,452.49,452.57,452.38,452.48,14784.0,439.7678,439.8456,439.6609,439.7581,14784.0
2023-09-05 11:45:00,452.47,452.74,452.41,452.65,6516.0,439.7484,440.0108,439.6901,439.9233,6516.0
2023-09-05 11:50:00,452.69,452.77,452.49,452.54,7869.0,439.9622,440.04,439.7678,439.8164,7869.0
2023-09-05 11:55:00,452.54,452.74,452.5,452.69,10173.0,439.8164,440.0108,439.7775,439.9622,10173.0
2023-09-05 12:00:00,452.67,452.94,452.66,452.71,26028.0,439.9428,440.2052,439.933,439.9816,26028.0
2023-09-05 12:05:00,452.74,452.93,452.73,452.92,16147.0,440.0108,440.1955,440.0011,440.1857,16147.0
2023-09-05 12:10:00,452.94,453.11,452.94,453.03,39721.0,440.2052,440.3704,440.2052,440.2926,39721.0
2023-09-05 12:15:00,453.02,453.08,452.81,453.07,11476.0,440.2829,440.3412,440.0788,440.3315,11476.0
2023-09-05 12:20:00,453.07,453.17,453.01,453.06,10350.0,440.3315,440.4287,440.2732,440.3218,10350.0
2023-09-05 12:25:00,453.06,453.06,452.79,452.85,29215.0,440.3218,440.3218,440.0594,440.1177,29215.0
2023-09-05 12:30:00,452.83,453.02,452.83,452.93,16638.0,440.0983,440.2829,440.0983,440.1955,16638.0
2023-09-05 12:35:00,452.89,453.11,452.87,453.02,20532.0,440.1566,440.3704,440.1371,440.2829,20532.0
2023-09-05 12:40:00,453.04,453.08,452.89,453.03,20004.0,440.3024,440.3412,440.1566,440.2926,20004.0
2023-09-05 12:45:00,453.05,453.15,452.92,452.98,12603.0,440.3121,440.4093,440.1857,440.2441,12603.0
2023-09-05 12:50:00,452.94,452.95,452.8,452.87,29967.0,440.2052,440.2149,440.0691,440.1371,29967.0
2023-09-05 12:55:00,452.86,452.9,452.72,452.77,21392.0,440.1274,440.1663,439.9914,440.04,21392.0
2023-09-05 13:00:00,452.8,452.8,452.48,452.5,17973.0,440.0691,440.0691,439.7581,439.7775,17973.0
2023-09-05 13:05:00,452.47,452.51,452.24,452.24,8945.0,439.7484,439.7873,439.5249,439.5249,8945.0
2023-09-05 13:10:00,452.24,452.36,452.13,452.32,17349.0,439.5249,439.6415,439.418,439.6026,17349.0
2023-09-05 13:15:00,452.31,452.35,452.18,452.27,14620.0,439.5929,439.6318,439.4665,439.554,14620.0
2023-09-05 13:20:00,452.25,452.32,452.08,452.23,10456.0,439.5346,439.6026,439.3694,439.5151,10456.0
2023-09-05 13:25:00,452.23,452.3,452.07,452.1,13215.0,439.5151,439.5832,439.3596,439.3888,13215.0
2023-09-05 13:30:00,452.08,452.24,451.94,452.09,24798.0,439.3694,439.5249,439.2333,439.3791,24798.0
2023-09-05 13:35:00,452.1,452.33,452.1,452.26,8439.0,439.3888,439.6123,439.3888,439.5443,8439.0
2023-09-05 13:40:00,452.26,452.44,452.22,452.29,13167.0,439.5443,439.7192,439.5054,439.5735,13167.0
2023-09-05 13:45:00,452.35,452.43,452.24,452.35,9384.0,439.6318,439.7095,439.5249,439.6318,9384.0
2023-09-05 13:50:00,452.34,452.49,452.33,452.49,7087.0,439.622,439.7678,439.6123,439.7678,7087.0
2023-09-05 13:55:00,452.52,452.52,452.29,452.49,10861.0,439.797,439.797,439.5735,439.7678,10861.0
2023-09-05 14:00:00,452.5,452.56,452.39,452.48,10453.0,439.7775,439.8359,439.6706,439.7581,10453.0
2023-09-05 14:05:00,452.46,452.46,452.17,452.29,13059.0,439.7387,439.7387,439.4568,439.5735,13059.0
2023-09-05 14:10:00,452.24,452.39,452.18,452.36,11581.0,439.5249,439.6706,439.4665,439.6415,11581.0
2023-09-05 14:15:00,452.41,452.73,452.32,452.72,18421.0,439.6901,440.0011,439.6026,439.9914,18421.0
2023-09-05 14:20:00,452.72,452.77,452.58,452.7,31644.0,439.9914,440.04,439.8553,439.9719,31644.0
2023-09-05 14:25:00,452.69,452.92,452.64,452.85,18063.0,439.9622,440.1857,439.9136,440.1177,18063.0
2023-09-05 14:30:00,452.87,452.93,452.74,452.79,16995.0,440.1371,440.1955,440.0108,440.0594,16995.0
2023-09-05 14:35:00,452.78,452.79,452.57,452.67,10977.0,440.0497,440.0594,439.8456,439.9428,10977.0
2023-09-05 14:40:00,452.63,452.79,452.63,452.71,14657.0,439.9039,440.0594,439.9039,439.9816,14657.0
2023-09-05 14:45:00,452.69,452.91,452.65,452.86,26371.0,439.9622,440.176,439.9233,440.1274,26371.0
2023-09-05 14:50:00,452.83,453.04,452.81,452.92,25916.0,440.0983,440.3024,440.0788,440.1857,25916.0
2023-09-05 14:55:00,452.92,453.11,452.85,453.09,14836.0,440.1857,440.3704,440.1177,440.351,14836.0
2023-09-05 15:00:00,453.09,453.09,452.7,452.79,15376.0,440.351,440.351,439.9719,440.0594,15376.0
2023-09-05 15:05:00,452.77,452.81,452.62,452.64,30514.0,440.04,440.0788,439.8942,439.9136,30514.0
2023-09-05 15:10:00,452.62,452.65,452.17,452.29,17508.0,439.8942,439.9233,439.4568,439.5735,17508.0
2023-09-05 15:15:00,452.23,452.4,452.2,452.27,30147.0,439.5151,439.6804,439.486,439.554,30147.0
2023-09-05 15:20:00,452.32,452.46,452.3,452.31,20821.0,439.6026,439.7387,439.5832,439.5929,20821.0
2023-09-05 15:25:00,452.35,452.4,452.12,452.32,13077.0,439.6318,439.6804,439.4082,439.6026,13077.0
2023-09-05 15:30:00,452.29,452.45,452.26,452.3,24208.0,439.5735,439.729,439.5443,439.5832,24208.0
2023-09-05 15:35:00,452.35,452.71,452.3,452.71,37782.0,439.6318,439.9816,439.5832,439.9816,37782.0
2023-09-05 15:40:00,452.71,452.84,452.65,452.78,31891.0,439.9816,440.108,439.9233,440.0497,31891.0
2023-09-05 15:45:00,452.76,452.85,452.22,452.3,31998.0,440.0302,440.1177,439.5054,439.5832,31998.0
2023-09-05 15:50:00,452.3,452.34,451.93,452.09,37977.0,439.5832,439.622,439.2236,439.3791,37977.0
2023-09-05 15:55:00,452.09,452.1,451.62,451.71,100305.0,439.3791,439.3888,438.9223,439.0098,100305.0
2023-09-06 09:30:00,450.87,450.93,450.0,450.18,100617.0,438.1934,438.2517,437.3478,437.5228,100617.0
2023-09-06 09:35:00,450.12,450.19,449.89,449.96,49458.0,437.4645,437.5325,437.2409,437.309,49458.0
2023-09-06 09:40:00,449.96,450.77,449.84,450.57,61028.0,437.309,438.0962,437.1923,437.9018,61028.0
2023-09-06 09:45:00,450.58,450.94,450.16,450.28,54441.0,437.9115,438.2614,437.5033,437.62,54441.0
2023-09-06 09:50:00,450.22,450.75,450.22,450.5,36681.0,437.5617,438.0768,437.5617,437.8338,36681.0
2023-09-06 09:55:00,450.49,450.55,450.33,450.4,42771.0,437.8241,437.8824,437.6686,437.7366,42771.0
2023-09-06 10:00:00,450.28,450.28,449.08,449.18,94824.0,437.62,437.62,436.4537,436.5509,94824.0
2023-09-06 10:05:00,449.12,449.52,448.95,449.33,56648.0,436.4926,436.8813,436.3274,436.6967,56648.0
2023-09-06 10:10:00,449.33,449.49,449.07,449.19,35350.0,436.6967,436.8522,436.444,436.5606,35350.0
2023-09-06 10:15:00,449.19,449.69,449.13,449.69,63097.0,436.5606,437.0466,436.5023,437.0466,63097.0
2023-09-06 10:20:00,449.69,449.7,448.83,448.83,22347.0,437.0466,437.0563,436.2107,436.2107,22347.0
2023-09-06 10:25:00,448.82,449.05,448.47,448.52,34696.0,436.201,436.4245,435.8609,435.9094,34696.0
2023-09-06 10:30:00,448.45,448.88,448.43,448.8,39111.0,435.8414,436.2593,435.822,436.1816,39111.0
2023-09-06 10:35:00,448.81,449.0,448.6,448.79,34028.0,436.1913,436.376,435.9872,436.1719,34028.0
2023-09-06 10:40:00,448.79,448.91,448.6,448.64,22765.0,436.1719,436.2885,435.9872,436.0261,22765.0
2023-09-06 10:45:00,448.55,448.7,448.37,448.41,41795.0,435.9386,436.0844,435.7637,435.8025,41795.0
2023-09-06 10:50:00,448.4,448.56,448.01,448.52,47122.0,435.7928,435.9483,435.4138,435.9094,47122.0
2023-09-06 10:55:00,448.51,448.55,448.1,448.1,36140.0,435.8997,435.9386,435.5013,435.5013,36140.0
2023-09-06 11:00:00,448.09,448.2,447.97,448.15,53690.0,435.4915,435.5984,435.3749,435.5499,53690.0
2023-09-06 11:05:00,448.11,448.28,447.87,447.89,55193.0,435.511,435.6762,435.2777,435.2972,55193.0
2023-09-06 11:10:00,447.89,447.96,447.58,447.75,29353.0,435.2972,435.3652,434.9959,435.1611,29353.0
2023-09-06 11:15:00,447.72,448.17,447.69,448.13,46944.0,435.1319,435.5693,435.1028,435.5304,46944.0
2023-09-06 11:20:00,448.13,448.19,447.91,448.14,35721.0,435.5304,435.5887,435.3166,435.5401,35721.0
2023-09-06 11:25:00,448.12,448.4,447.99,448.22,27412.0,435.5207,435.7928,435.3944,435.6179,27412.0
2023-09-06 11:30:00,448.21,448.28,448.0,448.13,32149.0,435.6082,435.6762,435.4041,435.5304,32149.0
2023-09-06 11:35:00,448.14,448.37,448.01,448.19,26261.0,435.5401,435.7637,435.4138,435.5887,26261.0
2023-09-06 11:40:00,448.19,448.39,448.13,448.37,27568.0,435.5887,435.7831,435.5304,435.7637,27568.0
2023-09-06 11:45:00,448.36,448.42,448.02,448.08,26943.0,435.7539,435.8123,435.4235,435.4818,26943.0
2023-09-06 11:50:00,448.04,448.26,448.0,448.06,30119.0,435.4429,435.6568,435.4041,435.4624,30119.0
2023-09-06 11:55:00,448.06,448.27,447.84,447.97,39464.0,435.4624,435.6665,435.2486,435.3749,39464.0
2023-09-06 12:00:00,447.93,448.06,447.84,448.04,34698.0,435.336,435.4624,435.2486,435.4429,34698.0
2023-09-06 12:05:00,448.0,448.13,447.68,447.68,40695.0,435.4041,435.5304,435.0931,435.0931,40695.0
2023-09-06 12:10:00,447.69,447.92,447.68,447.85,30003.0,435.1028,435.3263,435.0931,435.2583,30003.0
2023-09-06 12:15:00,447.87,447.96,447.63,447.65,28694.0,435.2777,435.3652,435.0445,435.0639,28694.0
2023-09-06 12:20:00,447.68,447.84,447.6,447.84,30222.0,435.0931,435.2486,435.0153,435.2486,30222.0
2023-09-06 12:25:00,447.81,447.85,447.24,447.3,29489.0,435.2194,435.2583,434.6654,434.7238,29489.0
2023-09-06 12:30:00,447.3,447.37,447.11,447.37,28207.0,434.7238,434.7918,434.5391,434.7918,28207.0
2023-09-06 12:35:00,447.35,447.36,447.16,447.26,28713.0,434.7723,434.7821,434.5877,434.6849,28713.0
2023-09-06 12:40:00,447.25,447.28,446.73,446.78,43142.0,434.6752,434.7043,434.1698,434.2184,43142.0
2023-09-06 12:45:00,446.78,446.91,446.66,446.75,28722.0,434.2184,434.3447,434.1017,434.1892,28722.0
2023-09-06 12:50:00,446.72,446.9,446.58,446.61,32814.0,434.1601,434.335,434.024,434.0532,32814.0
2023-09-06 12:55:00,446.6,446.67,446.4,446.64,30901.0,434.0434,434.1115,433.8491,434.0823,30901.0
2023-09-06 13:00:00,446.64,446.64,446.23,446.44,21059.0,434.0823,434.0823,433.6838,433.8879,21059.0
2023-09-06 13:05:00,446.44,446.8,446.39,446.76,24065.0,433.8879,434.2378,433.8393,434.1989,24065.0
2023-09-06 13:10:00,446.79,447.15,446.79,447.15,21708.0,434.2281,434.578,434.2281,434.578,21708.0
2023-09-06 13:15:00,447.16,447.52,447.07,447.51,34646.0,434.5877,434.9376,434.5002,434.9278,34646.0
2023-09-06 13:20:00,447.53,447.59,447.28,447.36,47210.0,434.9473,435.0056,434.7043,434.7821,47210.0
2023-09-06 13:25:00,447.34,447.49,447.19,447.26,21085.0,434.7626,434.9084,434.6168,434.6849,21085.0
2023-09-06 13:30:00,447.28,447.43,447.22,447.39,19203.0,434.7043,434.8501,434.646,434.8112,19203.0
2023-09-06 13:35:00,447.36,447.58,447.31,447.56,25771.0,434.7821,434.9959,434.7335,434.9764,25771.0
2023-09-06 13:40:00,447.54,447.64,447.26,447.56,35188.0,434.957,435.0542,434.6849,434.9764,35188.0
2023-09-06 13:45:00,447.57,447.81,447.46,447.8,38160.0,434.9862,435.2194,434.8793,435.2097,38160.0
2023-09-06 13:50:00,447.83,447.86,447.52,447.65,115288.0,435.2388,435.268,434.9376,435.0639,115288.0
2023-09-06 13:55:00,447.68,447.96,447.58,447.69,39794.0,435.0931,435.3652,434.9959,435.1028,39794.0
2023-09-06 14:00:00,447.66,447.96,447.57,447.68,148303.0,435.0736,435.3652,434.9862,435.0931,148303.0
2023-09-06 14:05:00,447.68,448.0,447.58,447.92,29981.0,435.0931,435.4041,434.9959,435.3263,29981.0
2023-09-06 14:10:00,447.93,447.97,447.71,447.91,37705.0,435.336,435.3749,435.1222,435.3166,37705.0
2023-09-06 14:15:00,447.89,447.94,447.61,447.85,38435.0,435.2972,435.3458,435.025,435.2583,38435.0
2023-09-06 14:20:00,447.85,447.86,447.71,447.75,31628.0,435.2583,435.268,435.1222,435.1611,31628.0
2023-09-06 14:25:00,447.75,448.2,447.75,448.1,43783.0,435.1611,435.5984,435.1611,435.5013,43783.0
2023-09-06 14:30:00,448.12,448.53,448.12,448.29,32680.0,435.5207,435.9192,435.5207,435.6859,32680.0
2023-09-06 14:35:00,448.26,448.45,448.25,448.42,33690.0,435.6568,435.8414,435.647,435.8123,33690.0
2023-09-06 14:40:00,448.41,448.5,448.28,448.48,47637.0,435.8025,435.89,435.6762,435.8706,47637.0
2023-09-06 14:45:00,448.49,448.55,448.37,448.44,47189.0,435.8803,435.9386,435.7637,435.8317,47189.0
2023-09-06 14:50:00,448.45,448.56,448.44,448.53,47182.0,435.8414,435.9483,435.8317,435.9192,47182.0
2023-09-06 14:55:00,448.54,448.58,448.24,448.32,49653.0,435.9289,435.9678,435.6373,435.7151,49653.0
2023-09-06 15:00:00,448.34,448.42,447.9,447.94,44096.0,435.7345,435.8123,435.3069,435.3458,44096.0
2023-09-06 15:05:00,447.92,447.92,447.75,447.76,48261.0,435.3263,435.3263,435.1611,435.1708,48261.0
2023-09-06 15:10:00,447.79,448.23,447.74,448.19,62605.0,435.2,435.6276,435.1514,435.5887,62605.0
2023-09-06 15:15:00,448.19,448.49,448.18,448.41,85086.0,435.5887,435.8803,435.579,435.8025,85086.0
2023-09-06 15:20:00,448.45,448.58,448.33,448.5,64311.0,435.8414,435.9678,435.7248,435.89,64311.0
2023-09-06 15:25:00,448.5,448.56,448.13,448.21,84587.0,435.89,435.9483,435.5304,435.6082,84587.0
2023-09-06 15:30:00,448.23,448.48,448.16,448.43,65481.0,435.6276,435.8706,435.5596,435.822,65481.0
2023-09-06 15:35:00,448.41,448.57,448.36,448.48,45962.0,435.8025,435.958,435.7539,435.8706,45962.0
2023-09-06 15:40:00,448.46,448.56,448.36,448.5,51787.0,435.8511,435.9483,435.7539,435.89,51787.0
2023-09-06 15:45:00,448.51,448.59,448.26,448.44,110685.0,435.8997,435.9775,435.6568,435.8317,110685.0
2023-09-06 15:50:00,448.44,448.64,448.12,448.31,177010.0,435.8317,436.0261,435.5207,435.7054,177010.0
2023-09-06 15:55:00,448.31,448.79,448.27,448.61,226781.0,435.7054,436.1719,435.6665,435.9969,226781.0
2023-09-07 09:30:00,445.49,445.98,445.22,445.93,127451.0,432.9646,433.4409,432.7022,433.3923,127451.0
2023-09-07 09:35:00,445.97,446.33,445.81,446.3,28219.0,433.4311,433.781,433.2756,433.7519,28219.0
2023-09-07 09:40:00,446.31,446.79,446.08,446.63,17764.0,433.7616,434.2281,433.5381,434.0726,17764.0
2023-09-07 09:45:00,446.56,446.57,446.14,446.15,32050.0,434.0046,434.0143,433.5964,433.6061,32050.0
2023-09-07 09:50:00,446.18,446.49,445.62,445.68,20506.0,433.6352,433.9365,433.091,433.1493,20506.0
2023-09-07 09:55:00,445.63,445.88,445.52,445.81,21869.0,433.1007,433.3437,432.9938,433.2756,21869.0
2023-09-07 10:00:00,445.81,445.96,445.25,445.37,24224.0,433.2756,433.4214,432.7314,432.848,24224.0
2023-09-07 10:05:00,445.4,445.71,445.25,445.71,12352.0,432.8772,433.1785,432.7314,433.1785,12352.0
2023-09-07 10:10:00,445.75,446.22,445.64,445.83,21032.0,433.2173,433.6741,433.1104,433.2951,21032.0
2023-09-07 10:15:00,445.8,445.97,445.56,445.62,25919.0,433.2659,433.4311,433.0327,433.091,25919.0
2023-09-07 10:20:00,445.73,446.03,445.52,445.59,18345.0,433.1979,433.4895,432.9938,433.0618,18345.0
2023-09-07 10:25:00,445.61,445.82,445.5,445.61,17420.0,433.0813,433.2854,432.9744,433.0813,17420.0
2023-09-07 10:30:00,445.56,445.66,445.16,445.18,19592.0,433.0327,433.1299,432.6439,432.6634,19592.0
2023-09-07 10:35:00,445.21,446.33,445.21,446.32,43692.0,432.6925,433.781,432.6925,433.7713,43692.0
2023-09-07 10:40:00,446.28,447.0,446.23,446.91,32513.0,433.7324,434.4322,433.6838,434.3447,32513.0
2023-09-07 10:45:00,446.87,447.04,446.68,446.68,10777.0,434.3058,434.4711,434.1212,434.1212,10777.0
2023-09-07 10:50:00,446.68,446.75,446.37,446.39,8804.0,434.1212,434.1892,433.8199,433.8393,8804.0
2023-09-07 10:55:00,446.38,446.64,446.33,446.41,31486.0,433.8296,434.0823,433.781,433.8588,31486.0
2023-09-07 11:00:00,446.42,446.9,446.42,446.86,10803.0,433.8685,434.335,433.8685,434.2961,10803.0
2023-09-07 11:05:00,446.86,447.02,446.72,446.91,11080.0,434.2961,434.4516,434.1601,434.3447,11080.0
2023-09-07 11:10:00,446.91,447.03,446.72,446.83,11020.0,434.3447,434.4613,434.1601,434.267,11020.0
2023-09-07 11:15:00,446.82,447.12,446.67,446.86,15434.0,434.2572,434.5488,434.1115,434.2961,15434.0
2023-09-07 11:20:00,446.82,446.99,446.57,446.69,10273.0,434.2572,434.4225,434.0143,434.1309,10273.0
2023-09-07 11:25:00,446.68,446.81,446.6,446.66,8634.0,434.1212,434.2475,434.0434,434.1017,8634.0
2023-09-07 11:30:00,446.64,447.24,446.53,447.2,25084.0,434.0823,434.6654,433.9754,434.6266,25084.0
2023-09-07 11:35:00,447.2,447.39,447.16,447.21,8033.0,434.6266,434.8112,434.5877,434.6363,8033.0
2023-09-07 11:40:00,447.19,447.19,446.73,446.75,11092.0,434.6168,434.6168,434.1698,434.1892,11092.0
2023-09-07 11:45:00,446.81,446.84,446.66,446.67,8307.0,434.2475,434.2767,434.1017,434.1115,8307.0
2023-09-07 11:50:00,446.65,446.7,446.34,446.44,20990.0,434.092,434.1406,433.7907,433.8879,20990.0
2023-09-07 11:55:00,446.29,446.5,446.28,446.39,25952.0,433.7421,433.9462,433.7324,433.8393,25952.0
2023-09-07 12:00:00,446.39,446.85,446.36,446.79,6860.0,433.8393,434.2864,433.8102,434.2281,6860.0
2023-09-07 12:05:00,446.79,447.24,446.79,447.09,11521.0,434.2281,434.6654,434.2281,434.5197,11521.0
2023-09-07 12:10:00,447.08,447.23,447.01,447.1,14535.0,434.5099,434.6557,434.4419,434.5294,14535.0
2023-09-07 12:15:00,447.22,447.29,447.09,447.28,25950.0,434.646,434.714,434.5197,434.7043,25950.0
2023-09-07 12:20:00,447.26,447.35,446.96,447.35,9642.0,434.6849,434.7723,434.3933,434.7723,9642.0
2023-09-07 12:25:00,447.38,447.59,447.34,447.47,11713.0,434.8015,435.0056,434.7626,434.889,11713.0
2023-09-07 12:30:00,447.48,447.63,447.41,447.47,18888.0,434.8987,435.0445,434.8307,434.889,18888.0
2023-09-07 12:35:00,447.53,447.54,447.29,447.33,10779.0,434.9473,434.957,434.714,434.7529,10779.0
2023-09-07 12:40:00,447.33,447.38,447.12,447.17,64991.0,434.7529,434.8015,434.5488,434.5974,64991.0
2023-09-07 12:45:00,447.12,447.34,447.07,447.07,9267.0,434.5488,434.7626,434.5002,434.5002,9267.0
2023-09-07 12:50:00,447.11,447.17,446.89,447.13,256795.0,434.5391,434.5974,434.3253,434.5585,256795.0
2023-09-07 12:55:00,447.18,447.27,446.84,446.88,7174.0,434.6071,434.6946,434.2767,434.3156,7174.0
2023-09-07 13:00:00,446.87,447.25,446.83,447.14,11998.0,434.3058,434.6752,434.267,434.5682,11998.0
2023-09-07 13:05:00,447.12,447.2,446.74,446.91,5953.0,434.5488,434.6266,434.1795,434.3447,5953.0
2023-09-07 13:10:00,446.94,446.98,446.8,446.9,10376.0,434.3739,434.4127,434.2378,434.335,10376.0
2023-09-07 13:15:00,446.88,447.44,446.8,447.39,16613.0,434.3156,434.8598,434.2378,434.8112,16613.0
2023-09-07 13:20:00,447.4,447.52,447.33,447.38,30891.0,434.8209,434.9376,434.7529,434.8015,30891.0
2023-09-07 13:25:00,447.37,447.51,447.23,447.5,13608.0,434.7918,434.9278,434.6557,434.9181,13608.0
2023-09-07 13:30:00,447.5,447.59,447.23,447.26,10852.0,434.9181,435.0056,434.6557,434.6849,10852.0
2023-09-07 13:35:00,447.23,447.31,447.12,447.18,10519.0,434.6557,434.7335,434.5488,434.6071,10519.0
2023-09-07 13:40:00,447.19,447.47,447.1,447.37,9967.0,434.6168,434.889,434.5294,434.7918,9967.0
2023-09-07 13:45:00,447.35,447.49,447.26,447.32,6701.0,434.7723,434.9084,434.6849,434.7432,6701.0
2023-09-07 13:50:00,447.31,447.53,447.31,447.53,6733.0,434.7335,434.9473,434.7335,434.9473,6733.0
2023-09-07 13:55:00,447.47,447.64,447.37,447.48,12960.0,434.889,435.0542,434.7918,434.8987,12960.0
2023-09-07 14:00:00,447.49,447.75,447.47,447.65,21204.0,434.9084,435.1611,434.889,435.0639,21204.0
2023-09-07 14:05:00,447.66,447.67,447.38,447.44,16356.0,435.0736,435.0833,434.8015,434.8598,16356.0
2023-09-07 14:10:00,447.44,447.53,447.26,447.36,28173.0,434.8598,434.9473,434.6849,434.7821,28173.0
2023-09-07 14:15:00,447.37,447.44,447.27,447.3,21776.0,434.7918,434.8598,434.6946,434.7238,21776.0
2023-09-07 14:20:00,447.3,447.3,447.14,447.19,10518.0,434.7238,434.7238,434.5682,434.6168,10518.0
2023-09-07 14:25:00,447.21,447.24,446.84,446.84,20624.0,434.6363,434.6654,434.2767,434.2767,20624.0
2023-09-07 14:30:00,446.82,447.02,446.57,446.68,19928.0,434.2572,434.4516,434.0143,434.1212,19928.0
2023-09-07 14:35:00,446.68,446.71,446.51,446.56,10692.0,434.1212,434.1503,433.956,434.0046,10692.0
2023-09-07 14:40:00,446.54,446.92,446.53,446.89,16521.0,433.9851,434.3544,433.9754,434.3253,16521.0
2023-09-07 14:45:00,446.91,447.11,446.85,447.08,13327.0,434.3447,434.5391,434.2864,434.5099,13327.0
2023-09-07 14:50:00,447.02,447.3,446.98,447.27,12155.0,434.4516,434.7238,434.4127,434.6946,12155.0
2023-09-07 14:55:00,447.26,447.53,447.26,447.4,12259.0,434.6849,434.9473,434.6849,434.8209,12259.0
2023-09-07 15:00:00,447.38,447.52,447.23,447.28,15405.0,434.8015,434.9376,434.6557,434.7043,15405.0
2023-09-07 15:05:00,447.29,447.29,446.69,446.82,25788.0,434.714,434.714,434.1309,434.2572,25788.0
2023-09-07 15:10:00,447.01,447.25,446.98,447.25,20331.0,434.4419,434.6752,434.4127,434.6752,20331.0
2023-09-07 15:15:00,447.24,447.43,447.2,447.31,25046.0,434.6654,434.8501,434.6266,434.7335,25046.0
2023-09-07 15:20:00,447.3,447.39,447.19,447.19,18019.0,434.7238,434.8112,434.6168,434.6168,18019.0
2023-09-07 15:25:00,447.18,447.41,447.06,447.34,13367.0,434.6071,434.8307,434.4905,434.7626,13367.0
2023-09-07 15:30:00,447.34,447.46,447.23,447.25,18823.0,434.7626,434.8793,434.6557,434.6752,18823.0
2023-09-07 15:35:00,447.23,447.34,447.05,447.09,20808.0,434.6557,434.7626,434.4808,434.5197,20808.0
2023-09-07 15:40:00,447.07,447.6,447.06,447.59,20677.0,434.5002,435.0153,434.4905,435.0056,20677.0
2023-09-07 15:45:00,447.6,447.66,447.47,447.61,35609.0,435.0153,435.0736,434.889,435.025,35609.0
2023-09-07 15:50:00,447.64,447.97,447.19,447.42,44680.0,435.0542,435.3749,434.6168,434.8404,44680.0
2023-09-07 15:55:00,447.36,447.52,446.99,447.27,59977.0,434.7821,434.9376,434.4225,434.6946,59977.0
2023-09-08 09:30:00,447.29,448.31,447.22,448.22,89447.0,434.714,435.7054,434.646,435.6179,89447.0
2023-09-08 09:35:00,448.28,448.46,448.1,448.19,31689.0,435.6762,435.8511,435.5013,435.5887,31689.0
2023-09-08 09:40:00,448.09,448.48,448.03,448.38,38113.0,435.4915,435.8706,435.4332,435.7734,38113.0
2023-09-08 09:45:00,448.35,448.45,448.02,448.42,15094.0,435.7442,435.8414,435.4235,435.8123,15094.0
2023-09-08 09:50:00,448.44,448.53,448.25,448.25,8703.0,435.8317,435.9192,435.647,435.647,8703.0
2023-09-08 09:55:00,447.91,448.19,447.82,448.19,17475.0,435.3166,435.5887,435.2291,435.5887,17475.0
2023-09-08 10:00:00,448.26,448.81,448.18,448.73,14393.0,435.6568,436.1913,435.579,436.1135,14393.0
2023-09-08 10:05:00,448.84,449.11,448.41,448.58,10761.0,436.2205,436.4829,435.8025,435.9678,10761.0
2023-09-08 10:10:00,448.51,448.93,448.47,448.84,69737.0,435.8997,436.3079,435.8609,436.2205,69737.0
2023-09-08 10:15:00,448.89,449.09,448.85,448.98,30643.0,436.269,436.4634,436.2302,436.3565,30643.0
2023-09-08 10:20:00,448.93,449.34,448.93,449.24,24636.0,436.3079,436.7064,436.3079,436.6092,24636.0
2023-09-08 10:25:00,449.24,449.33,449.14,449.27,9522.0,436.6092,436.6967,436.512,436.6384,9522.0
2023-09-08 10:30:00,449.31,449.52,448.89,449.0,11339.0,436.6772,436.8813,436.269,436.376,11339.0
2023-09-08 10:35:00,449.03,449.2,448.89,449.05,11718.0,436.4051,436.5703,436.269,436.4245,11718.0
2023-09-08 10:40:00,449.04,449.1,448.65,448.84,10412.0,436.4148,436.4731,436.0358,436.2205,10412.0
2023-09-08 10:45:00,448.85,448.85,448.56,448.83,15482.0,436.2302,436.2302,435.9483,436.2107,15482.0
2023-09-08 10:50:00,448.92,449.09,448.58,448.81,10930.0,436.2982,436.4634,435.9678,436.1913,10930.0
2023-09-08 10:55:00,448.81,449.01,448.33,448.33,10118.0,436.1913,436.3857,435.7248,435.7248,10118.0
2023-09-08 11:00:00,448.31,448.83,448.2,448.66,21237.0,435.7054,436.2107,435.5984,436.0455,21237.0
2023-09-08 11:05:00,448.66,448.74,448.36,448.36,8860.0,436.0455,436.1233,435.7539,435.7539,8860.0
2023-09-08 11:10:00,448.33,448.95,448.32,448.95,7896.0,435.7248,436.3274,435.7151,436.3274,7896.0
2023-09-08 11:15:00,449.01,449.1,448.8,448.96,35567.0,436.3857,436.4731,436.1816,436.3371,35567.0
2023-09-08 11:20:00,448.96,449.03,448.88,448.98,42776.0,436.3371,436.4051,436.2593,436.3565,42776.0
2023-09-08 11:25:00,448.99,449.14,448.94,449.0,6395.0,436.3662,436.512,436.3176,436.376,6395.0
2023-09-08 11:30:00,449.02,449.32,448.97,449.23,10700.0,436.3954,436.687,436.3468,436.5995,10700.0
2023-09-08 11:35:00,449.23,449.29,449.15,449.22,6380.0,436.5995,436.6578,436.5217,436.5898,6380.0
2023-09-08 11:40:00,449.15,449.18,448.88,449.01,24229.0,436.5217,436.5509,436.2593,436.3857,24229.0
2023-09-08 11:45:00,448.9,448.96,448.82,448.82,44090.0,436.2788,436.3371,436.201,436.201,44090.0
2023-09-08 11:50:00,448.78,448.89,448.69,448.86,5795.0,436.1621,436.269,436.0747,436.2399,5795.0
2023-09-08 11:55:00,448.93,448.93,448.5,448.6,11563.0,436.3079,436.3079,435.89,435.9872,11563.0
2023-09-08 12:00:00,448.54,448.58,448.37,448.54,8610.0,435.9289,435.9678,435.7637,435.9289,8610.0
2023-09-08 12:05:00,448.52,448.65,448.42,448.44,11944.0,435.9094,436.0358,435.8123,435.8317,11944.0
2023-09-08 12:10:00,448.49,448.82,448.49,448.78,9249.0,435.8803,436.201,435.8803,436.1621,9249.0
2023-09-08 12:15:00,448.84,449.13,448.83,449.11,29558.0,436.2205,436.5023,436.2107,436.4829,29558.0
2023-09-08 12:20:00,449.11,449.2,448.86,449.1,10747.0,436.4829,436.5703,436.2399,436.4731,10747.0
2023-09-08 12:25:00,448.99,448.99,448.67,448.68,12504.0,436.3662,436.3662,436.0552,436.065,12504.0
2023-09-08 12:30:00,448.65,448.65,448.26,448.54,27154.0,436.0358,436.0358,435.6568,435.9289,27154.0
2023-09-08 12:35:00,448.51,448.53,448.36,448.47,13683.0,435.8997,435.9192,435.7539,435.8609,13683.0
2023-09-08 12:40:00,448.44,448.81,448.43,448.64,15851.0,435.8317,436.1913,435.822,436.0261,15851.0
2023-09-08 12:45:00,448.56,448.6,448.21,448.21,18511.0,435.9483,435.9872,435.6082,435.6082,18511.0
2023-09-08 12:50:00,448.17,448.33,448.01,448.22,16454.0,435.5693,435.7248,435.4138,435.6179,16454.0
2023-09-08 12:55:00,448.22,448.51,448.2,448.5,5914.0,435.6179,435.8997,435.5984,435.89,5914.0
2023-09-08 13:00:00,448.51,448.52,448.08,448.24,9587.0,435.8997,435.9094,435.4818,435.6373,9587.0
2023-09-08 13:05:00,448.24,448.3,448.04,448.19,6865.0,435.6373,435.6956,435.4429,435.5887,6865.0
2023-09-08 13:10:00,448.09,448.24,447.98,448.24,15239.0,435.4915,435.6373,435.3846,435.6373,15239.0
2023-09-08 13:15:00,448.22,448.51,448.22,448.51,12740.0,435.6179,435.8997,435.6179,435.8997,12740.0
2023-09-08 13:20:00,448.52,448.62,448.31,448.32,9465.0,435.9094,436.0066,435.7054,435.7151,9465.0
2023-09-08 13:25:00,448.29,448.29,448.04,448.2,13425.0,435.6859,435.6859,435.4429,435.5984,13425.0
2023-09-08 13:30:00,448.19,448.34,448.1,448.26,9759.0,435.5887,435.7345,435.5013,435.6568,9759.0
2023-09-08 13:35:00,448.14,448.33,448.07,448.3,14978.0,435.5401,435.7248,435.4721,435.6956,14978.0
2023-09-08 13:40:00,448.29,448.47,448.13,448.32,9803.0,435.6859,435.8609,435.5304,435.7151,9803.0
2023-09-08 13:45:00,448.27,448.38,448.25,448.32,6693.0,435.6665,435.7734,435.647,435.7151,6693.0
2023-09-08 13:50:00,448.3,448.33,448.02,448.02,6771.0,435.6956,435.7248,435.4235,435.4235,6771.0
2023-09-08 13:55:00,448.04,448.37,448.03,448.33,27726.0,435.4429,435.7637,435.4332,435.7248,27726.0
2023-09-08 14:00:00,448.34,448.66,448.33,448.65,7529.0,435.7345,436.0455,435.7248,436.0358,7529.0
2023-09-08 14:05:00,448.63,448.66,448.42,448.49,8501.0,436.0164,436.0455,435.8123,435.8803,8501.0
2023-09-08 14:10:00,448.45,448.47,447.55,447.61,18890.0,435.8414,435.8609,434.9667,435.025,18890.0
2023-09-08 14:15:00,447.6,447.72,447.49,447.7,18414.0,435.0153,435.1319,434.9084,435.1125,18414.0
2023-09-08 14:20:00,447.66,447.84,447.57,447.68,22705.0,435.0736,435.2486,434.9862,435.0931,22705.0
2023-09-08 14:25:00,447.72,447.82,447.53,447.75,13638.0,435.1319,435.2291,434.9473,435.1611,13638.0
2023-09-08 14:30:00,447.72,447.72,447.48,447.55,9584.0,435.1319,435.1319,434.8987,434.9667,9584.0
2023-09-08 14:35:00,447.6,447.91,447.37,447.42,26792.0,435.0153,435.3166,434.7918,434.8404,26792.0
2023-09-08 14:40:00,447.42,447.8,447.39,447.77,19008.0,434.8404,435.2097,434.8112,435.1805,19008.0
2023-09-08 14:45:00,447.73,447.77,447.47,447.53,8927.0,435.1417,435.1805,434.889,434.9473,8927.0
2023-09-08 14:50:00,447.53,447.64,447.34,447.34,21839.0,434.9473,435.0542,434.7626,434.7626,21839.0
2023-09-08 14:55:00,447.38,447.5,447.31,447.32,14777.0,434.8015,434.9181,434.7335,434.7432,14777.0
2023-09-08 15:00:00,447.28,447.31,447.04,447.2,29066.0,434.7043,434.7335,434.4711,434.6266,29066.0
2023-09-08 15:05:00,447.2,447.44,447.19,447.26,17878.0,434.6266,434.8598,434.6168,434.6849,17878.0
2023-09-08 15:10:00,447.27,447.42,447.16,447.37,6938.0,434.6946,434.8404,434.5877,434.7918,6938.0
2023-09-08 15:15:00,447.34,447.35,447.13,447.14,11411.0,434.7626,434.7723,434.5585,434.5682,11411.0
2023-09-08 15:20:00,447.18,447.28,446.98,447.19,21772.0,434.6071,434.7043,434.4127,434.6168,21772.0
2023-09-08 15:25:00,447.19,447.25,446.95,447.04,10368.0,434.6168,434.6752,434.3836,434.4711,10368.0
2023-09-08 15:30:00,447.04,447.44,446.95,447.38,18916.0,434.4711,434.8598,434.3836,434.8015,18916.0
2023-09-08 15:35:00,447.39,447.43,447.12,447.25,33422.0,434.8112,434.8501,434.5488,434.6752,33422.0
2023-09-08 15:40:00,447.25,447.47,447.22,447.44,16387.0,434.6752,434.889,434.646,434.8598,16387.0
2023-09-08 15:45:00,447.46,447.6,447.36,447.41,20221.0,434.8793,435.0153,434.7821,434.8307,20221.0
2023-09-08 15:50:00,447.45,447.58,447.29,447.43,28607.0,434.8695,434.9959,434.714,434.8501,28607.0
2023-09-08 15:55:00,447.46,448.04,447.44,447.93,120517.0,434.8793,435.4429,434.8598,435.336,120517.0
2023-09-11 09:30:00,450.67,451.21,450.67,451.0,117300.0,437.999,438.5238,437.999,438.3197,117300.0
2023-09-11 09:35:00,451.07,451.21,450.27,450.27,25476.0,438.3878,438.5238,437.6102,437.6102,25476.0
2023-09-11 09:40:00,450.25,450.37,450.05,450.07,31468.0,437.5908,437.7074,437.3964,437.4159,31468.0
2023-09-11 09:45:00,450.15,450.15,449.6,449.83,27032.0,437.4936,437.4936,436.9591,437.1826,27032.0
2023-09-11 09:50:00,449.8,449.85,449.47,449.85,17701.0,437.1535,437.2021,436.8327,437.2021,17701.0
2023-09-11 09:55:00,449.81,450.0,449.36,449.47,13915.0,437.1632,437.3478,436.7258,436.8327,13915.0
2023-09-11 10:00:00,449.36,449.75,449.36,449.49,30812.0,436.7258,437.1049,436.7258,436.8522,30812.0
2023-09-11 10:05:00,449.43,449.55,449.36,449.55,13960.0,436.7939,436.9105,436.7258,436.9105,13960.0
2023-09-11 10:10:00,449.6,449.71,449.17,449.33,19944.0,436.9591,437.066,436.5412,436.6967,19944.0
2023-09-11 10:15:00,449.31,449.64,449.25,449.64,343998.0,436.6772,436.998,436.6189,436.998,343998.0
2023-09-11 10:20:00,449.63,449.92,449.56,449.81,25997.0,436.9882,437.2701,436.9202,437.1632,25997.0
2023-09-11 10:25:00,449.89,450.28,449.87,450.21,24965.0,437.2409,437.62,437.2215,437.5519,24965.0
2023-09-11 10:30:00,450.25,450.25,449.57,449.61,17058.0,437.5908,437.5908,436.9299,436.9688,17058.0
2023-09-11 10:35:00,449.56,449.62,449.38,449.49,19040.0,436.9202,436.9785,436.7453,436.8522,19040.0
2023-09-11 10:40:00,449.45,449.88,449.41,449.69,13808.0,436.8133,437.2312,436.7744,437.0466,13808.0
2023-09-11 10:45:00,449.7,449.9,449.68,449.85,17108.0,437.0563,437.2506,437.0368,437.2021,17108.0
2023-09-11 10:50:00,449.87,450.03,449.69,449.69,10721.0,437.2215,437.377,437.0466,437.0466,10721.0
2023-09-11 10:55:00,449.62,449.75,449.22,449.41,46189.0,436.9785,437.1049,436.5898,436.7744,46189.0
2023-09-11 11:00:00,449.28,449.31,448.92,449.18,24618.0,436.6481,436.6772,436.2982,436.5509,24618.0
2023-09-11 11:05:00,449.17,449.32,449.04,449.07,32967.0,436.5412,436.687,436.4148,436.444,32967.0
2023-09-11 11:10:00,449.05,449.24,448.95,449.24,31130.0,436.4245,436.6092,436.3274,436.6092,31130.0
2023-09-11 11:15:00,449.22,449.39,449.11,449.38,15375.0,436.5898,436.755,436.4829,436.7453,15375.0
2023-09-11 11:20:00,449.34,449.54,449.28,449.5,16506.0,436.7064,436.9008,436.6481,436.8619,16506.0
2023-09-11 11:25:00,449.5,449.92,449.48,449.72,37149.0,436.8619,437.2701,436.8425,437.0757,37149.0
2023-09-11 11:30:00,449.7,449.7,449.49,449.51,19989.0,437.0563,437.0563,436.8522,436.8716,19989.0
2023-09-11 11:35:00,449.51,449.74,449.46,449.61,34088.0,436.8716,437.0951,436.823,436.9688,34088.0
2023-09-11 11:40:00,449.62,449.71,449.18,449.29,26171.0,436.9785,437.066,436.5509,436.6578,26171.0
2023-09-11 11:45:00,449.2,449.32,449.18,449.27,22578.0,436.5703,436.687,436.5509,436.6384,22578.0
2023-09-11 11:50:00,449.26,449.46,449.23,449.36,11449.0,436.6286,436.823,436.5995,436.7258,11449.0
2023-09-11 11:55:00,449.45,449.46,449.24,449.35,12832.0,436.8133,436.823,436.6092,436.7161,12832.0
2023-09-11 12:00:00,449.35,449.58,449.32,449.41,39747.0,436.7161,436.9396,436.687,436.7744,39747.0
2023-09-11 12:05:00,449.4,449.93,449.32,449.82,52683.0,436.7647,437.2798,436.687,437.1729,52683.0
2023-09-11 12:10:00,449.83,449.98,449.8,449.89,13706.0,437.1826,437.3284,437.1535,437.2409,13706.0
2023-09-11 12:15:00,449.93,450.01,449.72,449.77,7848.0,437.2798,437.3576,437.0757,437.1243,7848.0
2023-09-11 12:20:00,449.76,449.78,449.64,449.67,11429.0,437.1146,437.134,436.998,437.0271,11429.0
2023-09-11 12:25:00,449.69,450.23,449.69,450.13,23287.0,437.0466,437.5714,437.0466,437.4742,23287.0
2023-09-11 12:30:00,450.23,450.23,449.97,450.06,181472.0,437.5714,437.5714,437.3187,437.4062,181472.0
2023-09-11 12:35:00,450.05,450.05,449.84,449.91,33849.0,437.3964,437.3964,437.1923,437.2604,33849.0
2023-09-11 12:40:00,449.9,450.0,449.83,449.95,8649.0,437.2506,437.3478,437.1826,437.2992,8649.0
2023-09-11 12:45:00,449.93,450.08,449.88,450.07,22900.0,437.2798,437.4256,437.2312,437.4159,22900.0
2023-09-11 12:50:00,450.07,450.19,449.85,450.06,14208.0,437.4159,437.5325,437.2021,437.4062,14208.0
2023-09-11 12:55:00,450.09,450.21,450.02,450.18,21445.0,437.4353,437.5519,437.3673,437.5228,21445.0
2023-09-11 13:00:00,450.18,450.21,449.96,450.21,43912.0,437.5228,437.5519,437.309,437.5519,43912.0
2023-09-11 13:05:00,450.19,450.32,450.07,450.26,11558.0,437.5325,437.6588,437.4159,437.6005,11558.0
2023-09-11 13:10:00,450.31,450.31,450.16,450.22,7058.0,437.6491,437.6491,437.5033,437.5617,7058.0
2023-09-11 13:15:00,450.23,450.41,450.19,450.39,30812.0,437.5714,437.7463,437.5325,437.7269,30812.0
2023-09-11 13:20:00,450.43,450.62,450.4,450.52,17554.0,437.7657,437.9504,437.7366,437.8532,17554.0
2023-09-11 13:25:00,450.54,450.65,450.46,450.62,9397.0,437.8727,437.9796,437.7949,437.9504,9397.0
2023-09-11 13:30:00,450.67,450.82,450.59,450.79,16196.0,437.999,438.1448,437.9212,438.1156,16196.0
2023-09-11 13:35:00,450.85,450.94,450.73,450.87,16518.0,438.1739,438.2614,438.0573,438.1934,16518.0
2023-09-11 13:40:00,450.93,450.94,450.69,450.69,17982.0,438.2517,438.2614,438.0184,438.0184,17982.0
2023-09-11 13:45:00,450.7,450.81,450.64,450.64,18170.0,438.0282,438.1351,437.9698,437.9698,18170.0
2023-09-11 13:50:00,450.65,450.85,450.64,450.8,10884.0,437.9796,438.1739,437.9698,438.1253,10884.0
2023-09-11 13:55:00,450.8,450.87,450.66,450.84,25532.0,438.1253,438.1934,437.9893,438.1642,25532.0
2023-09-11 14:00:00,450.84,450.85,450.68,450.69,16856.0,438.1642,438.1739,438.0087,438.0184,16856.0
2023-09-11 14:05:00,450.64,450.69,450.52,450.62,98472.0,437.9698,438.0184,437.8532,437.9504,98472.0
2023-09-11 14:10:00,450.61,450.91,450.56,450.86,33557.0,437.9407,438.2323,437.8921,438.1837,33557.0
2023-09-11 14:15:00,450.89,450.92,450.73,450.9,13674.0,438.2128,438.242,438.0573,438.2225,13674.0
2023-09-11 14:20:00,450.9,450.95,450.75,450.82,23456.0,438.2225,438.2711,438.0768,438.1448,23456.0
2023-09-11 14:25:00,450.82,450.86,450.73,450.84,18280.0,438.1448,438.1837,438.0573,438.1642,18280.0
2023-09-11 14:30:00,450.92,451.0,450.85,450.92,25522.0,438.242,438.3197,438.1739,438.242,25522.0
2023-09-11 14:35:00,450.91,451.0,450.84,450.94,22123.0,438.2323,438.3197,438.1642,438.2614,22123.0
2023-09-11 14:40:00,450.93,450.94,450.71,450.81,18509.0,438.2517,438.2614,438.0379,438.1351,18509.0
2023-09-11 14:45:00,450.81,450.98,450.72,450.97,9600.0,438.1351,438.3003,438.0476,438.2906,9600.0
2023-09-11 14:50:00,450.97,451.02,450.85,450.94,17561.0,438.2906,438.3392,438.1739,438.2614,17561.0
2023-09-11 14:55:00,450.91,450.96,450.76,450.88,12235.0,438.2323,438.2808,438.0865,438.2031,12235.0
2023-09-11 15:00:00,450.92,450.94,450.79,450.93,15316.0,438.242,438.2614,438.1156,438.2517,15316.0
2023-09-11 15:05:00,450.94,451.0,450.89,450.97,44251.0,438.2614,438.3197,438.2128,438.2906,44251.0
2023-09-11 15:10:00,450.98,450.99,450.72,450.8,24220.0,438.3003,438.31,438.0476,438.1253,24220.0
2023-09-11 15:15:00,450.79,450.79,450.64,450.76,23126.0,438.1156,438.1156,437.9698,438.0865,23126.0
2023-09-11 15:20:00,450.75,451.12,450.74,451.09,43615.0,438.0768,438.4363,438.067,438.4072,43615.0
2023-09-11 15:25:00,451.11,451.19,450.93,451.04,198551.0,438.4266,438.5044,438.2517,438.3586,198551.0
2023-09-11 15:30:00,451.06,451.1,450.9,451.06,35831.0,438.378,438.4169,438.2225,438.378,35831.0
2023-09-11 15:35:00,451.03,451.04,450.9,450.99,23495.0,438.3489,438.3586,438.2225,438.31,23495.0
2023-09-11 15:40:00,450.98,451.04,450.88,450.93,40105.0,438.3003,438.3586,438.2031,438.2517,40105.0
2023-09-11 15:45:00,450.92,450.92,450.72,450.78,40587.0,438.242,438.242,438.0476,438.1059,40587.0
2023-09-11 15:50:00,450.74,450.74,450.52,450.61,47097.0,438.067,438.067,437.8532,437.9407,47097.0
2023-09-11 15:55:00,450.62,451.0,450.48,450.92,82413.0,437.9504,438.3197,437.8143,438.242,82413.0
2023-09-12 09:30:00,449.42,450.0,449.22,449.94,174996.0,436.7841,437.3478,436.5898,437.2895,174996.0
2023-09-12 09:35:00,449.96,450.13,449.83,450.01,78523.0,437.309,437.4742,437.1826,437.3576,78523.0
2023-09-12 09:40:00,450.07,450.27,449.77,449.98,39249.0,437.4159,437.6102,437.1243,437.3284,39249.0
2023-09-12 09:45:00,450.11,450.12,449.61,449.72,14202.0,437.4547,437.4645,436.9688,437.0757,14202.0
2023-09-12 09:50:00,449.74,449.95,449.66,449.93,9213.0,437.0951,437.2992,437.0174,437.2798,9213.0
2023-09-12 09:55:00,449.96,450.16,449.96,450.08,14262.0,437.309,437.5033,437.309,437.4256,14262.0
2023-09-12 10:00:00,450.06,450.1,449.87,449.91,18435.0,437.4062,437.445,437.2215,437.2604,18435.0
2023-09-12 10:05:00,449.91,449.93,449.51,449.6,9514.0,437.2604,437.2798,436.8716,436.9591,9514.0
2023-09-12 10:10:00,449.61,450.0,449.53,449.98,14766.0,436.9688,437.3478,436.8911,437.3284,14766.0
2023-09-12 10:15:00,449.99,450.05,449.67,449.99,11000.0,437.3381,437.3964,437.0271,437.3381,11000.0
2023-09-12 10:20:00,449.87,449.92,449.41,449.43,10270.0,437.2215,437.2701,436.7744,436.7939,10270.0
2023-09-12 10:25:00,449.36,449.36,448.83,449.06,36467.0,436.7258,436.7258,436.2107,436.4343,36467.0
2023-09-12 10:30:00,449.0,449.36,448.84,449.31,29415.0,436.376,436.7258,436.2205,436.6772,29415.0
2023-09-12 10:35:00,449.34,449.35,449.01,449.1,14012.0,436.7064,436.7161,436.3857,436.4731,14012.0
2023-09-12 10:40:00,449.1,449.25,448.94,449.25,19723.0,436.4731,436.6189,436.3176,436.6189,19723.0
2023-09-12 10:45:00,449.23,449.35,449.11,449.11,7235.0,436.5995,436.7161,436.4829,436.4829,7235.0
2023-09-12 10:50:00,449.11,449.11,448.76,448.76,8455.0,436.4829,436.4829,436.1427,436.1427,8455.0
2023-09-12 10:55:00,448.74,449.01,448.69,448.69,7115.0,436.1233,436.3857,436.0747,436.0747,7115.0
2023-09-12 11:00:00,448.68,449.15,448.63,449.14,37963.0,436.065,436.5217,436.0164,436.512,37963.0
2023-09-12 11:05:00,449.16,449.21,448.57,448.71,53724.0,436.5315,436.58,435.958,436.0941,53724.0
2023-09-12 11:10:00,448.71,448.87,448.57,448.8,9852.0,436.0941,436.2496,435.958,436.1816,9852.0
2023-09-12 11:15:00,448.82,448.82,448.66,448.68,13776.0,436.201,436.201,436.0455,436.065,13776.0
2023-09-12 11:20:00,448.69,449.0,448.69,448.88,11999.0,436.0747,436.376,436.0747,436.2593,11999.0
2023-09-12 11:25:00,448.87,449.17,448.76,449.17,13412.0,436.2496,436.5412,436.1427,436.5412,13412.0
2023-09-12 11:30:00,449.18,449.4,449.18,449.33,27702.0,436.5509,436.7647,436.5509,436.6967,27702.0
2023-09-12 11:35:00,449.33,449.44,449.32,449.33,40659.0,436.6967,436.8036,436.687,436.6967,40659.0
2023-09-12 11:40:00,449.34,449.46,449.29,449.32,10298.0,436.7064,436.823,436.6578,436.687,10298.0
2023-09-12 11:45:00,449.34,449.52,449.28,449.43,15169.0,436.7064,436.8813,436.6481,436.7939,15169.0
2023-09-12 11:50:00,449.46,449.65,449.46,449.57,19677.0,436.823,437.0077,436.823,436.9299,19677.0
2023-09-12 11:55:00,449.59,449.64,449.45,449.5,15326.0,436.9494,436.998,436.8133,436.8619,15326.0
2023-09-12 12:00:00,449.59,449.81,449.57,449.79,15129.0,436.9494,437.1632,436.9299,437.1437,15129.0
2023-09-12 12:05:00,449.8,449.82,449.58,449.8,13492.0,437.1535,437.1729,436.9396,437.1535,13492.0
2023-09-12 12:10:00,449.81,449.89,449.69,449.83,19018.0,437.1632,437.2409,437.0466,437.1826,19018.0
2023-09-12 12:15:00,449.79,449.95,449.78,449.84,6737.0,437.1437,437.2992,437.134,437.1923,6737.0
2023-09-12 12:20:00,449.87,449.93,449.72,449.88,6916.0,437.2215,437.2798,437.0757,437.2312,6916.0
2023-09-12 12:25:00,449.88,449.88,449.64,449.72,49532.0,437.2312,437.2312,436.998,437.0757,49532.0
2023-09-12 12:30:00,449.72,449.72,449.47,449.48,21685.0,437.0757,437.0757,436.8327,436.8425,21685.0
2023-09-12 12:35:00,449.45,449.62,449.44,449.57,19184.0,436.8133,436.9785,436.8036,436.9299,19184.0
2023-09-12 12:40:00,449.56,449.87,449.54,449.87,13714.0,436.9202,437.2215,436.9008,437.2215,13714.0
2023-09-12 12:45:00,449.86,449.97,449.8,449.97,9203.0,437.2118,437.3187,437.1535,437.3187,9203.0
2023-09-12 12:50:00,449.95,449.99,449.69,449.76,12386.0,437.2992,437.3381,437.0466,437.1146,12386.0
2023-09-12 12:55:00,449.74,449.74,449.59,449.72,13543.0,437.0951,437.0951,436.9494,437.0757,13543.0
2023-09-12 13:00:00,449.76,449.99,449.59,449.89,10691.0,437.1146,437.3381,436.9494,437.2409,10691.0
2023-09-12 13:05:00,449.93,450.0,449.74,449.76,11839.0,437.2798,437.3478,437.0951,437.1146,11839.0
2023-09-12 13:10:00,449.79,449.97,449.78,449.87,12938.0,437.1437,437.3187,437.134,437.2215,12938.0
2023-09-12 13:15:00,449.87,450.11,449.86,450.1,16765.0,437.2215,437.4547,437.2118,437.445,16765.0
2023-09-12 13:20:00,450.14,450.99,450.14,450.86,42696.0,437.4839,438.31,437.4839,438.1837,42696.0
2023-09-12 13:25:00,450.86,450.86,450.66,450.71,33098.0,438.1837,438.1837,437.9893,438.0379,33098.0
2023-09-12 13:30:00,450.76,450.89,450.74,450.8,9257.0,438.0865,438.2128,438.067,438.1253,9257.0
2023-09-12 13:35:00,450.78,450.87,450.51,450.59,17597.0,438.1059,438.1934,437.8435,437.9212,17597.0
2023-09-12 13:40:00,450.61,450.64,449.96,450.0,22739.0,437.9407,437.9698,437.309,437.3478,22739.0
2023-09-12 13:45:00,449.98,450.07,449.63,449.78,26503.0,437.3284,437.4159,436.9882,437.134,26503.0
2023-09-12 13:50:00,449.83,449.97,449.52,449.62,23462.0,437.1826,437.3187,436.8813,436.9785,23462.0
2023-09-12 13:55:00,449.59,449.66,449.36,449.51,19928.0,436.9494,437.0174,436.7258,436.8716,19928.0
2023-09-12 14:00:00,449.47,449.47,449.23,449.31,16849.0,436.8327,436.8327,436.5995,436.6772,16849.0
2023-09-12 14:05:00,449.32,449.43,449.28,449.3,27637.0,436.687,436.7939,436.6481,436.6675,27637.0
2023-09-12 14:10:00,449.33,449.54,449.33,449.35,26642.0,436.6967,436.9008,436.6967,436.7161,26642.0
2023-09-12 14:15:00,449.34,449.52,449.09,449.28,19899.0,436.7064,436.8813,436.4634,436.6481,19899.0
2023-09-12 14:20:00,449.35,449.35,449.01,449.21,23850.0,436.7161,436.7161,436.3857,436.58,23850.0
2023-09-12 14:25:00,449.19,449.45,449.19,449.33,13885.0,436.5606,436.8133,436.5606,436.6967,13885.0
2023-09-12 14:30:00,449.29,449.43,449.07,449.3,25474.0,436.6578,436.7939,436.444,436.6675,25474.0
2023-09-12 14:35:00,449.31,449.35,449.18,449.25,15563.0,436.6772,436.7161,436.5509,436.6189,15563.0
2023-09-12 14:40:00,449.26,449.29,449.0,449.05,29204.0,436.6286,436.6578,436.376,436.4245,29204.0
2023-09-12 14:45:00,449.06,449.21,448.9,448.93,14776.0,436.4343,436.58,436.2788,436.3079,14776.0
2023-09-12 14:50:00,448.86,448.92,448.44,448.46,31139.0,436.2399,436.2982,435.8317,435.8511,31139.0
2023-09-12 14:55:00,448.47,448.7,448.4,448.51,23688.0,435.8609,436.0844,435.7928,435.8997,23688.0
2023-09-12 15:00:00,448.51,448.51,448.23,448.25,29570.0,435.8997,435.8997,435.6276,435.647,29570.0
2023-09-12 15:05:00,448.22,448.39,448.2,448.27,15829.0,435.6179,435.7831,435.5984,435.6665,15829.0
2023-09-12 15:10:00,448.31,448.42,448.25,448.25,29996.0,435.7054,435.8123,435.647,435.647,29996.0
2023-09-12 15:15:00,448.24,448.28,448.02,448.05,16614.0,435.6373,435.6762,435.4235,435.4527,16614.0
2023-09-12 15:20:00,448.05,448.2,447.84,447.86,22928.0,435.4527,435.5984,435.2486,435.268,22928.0
2023-09-12 15:25:00,447.88,448.08,447.86,448.06,45106.0,435.2874,435.4818,435.268,435.4624,45106.0
2023-09-12 15:30:00,448.1,448.25,448.05,448.21,44471.0,435.5013,435.647,435.4527,435.6082,44471.0
2023-09-12 15:35:00,448.17,448.33,448.06,448.19,34876.0,435.5693,435.7248,435.4624,435.5887,34876.0
2023-09-12 15:40:00,448.21,448.45,448.21,448.4,39314.0,435.6082,435.8414,435.6082,435.7928,39314.0
2023-09-12 15:45:00,448.39,448.53,448.18,448.31,23266.0,435.7831,435.9192,435.579,435.7054,23266.0
2023-09-12 15:50:00,448.34,448.64,448.32,448.64,29197.0,435.7345,436.0261,435.7151,436.0261,29197.0
2023-09-12 15:55:00,448.64,448.64,448.25,448.44,144256.0,436.0261,436.0261,435.647,435.8317,144256.0
2023-09-13 09:30:00,448.65,449.73,448.43,449.39,102503.0,436.0358,437.0854,435.822,436.755,102503.0
2023-09-13 09:35:00,449.32,449.55,449.19,449.38,20084.0,436.687,436.9105,436.5606,436.7453,20084.0
2023-09-13 09:40:00,449.3,449.51,448.89,449.24,15341.0,436.6675,436.8716,436.269,436.6092,15341.0
2023-09-13 09:45:00,449.3,449.41,449.01,449.3,6136.0,436.6675,436.7744,436.3857,436.6675,6136.0
2023-09-13 09:50:00,449.38,449.38,448.7,448.89,14037.0,436.7453,436.7453,436.0844,436.269,14037.0
2023-09-13 09:55:00,448.8,449.4,448.62,449.38,14970.0,436.1816,436.7647,436.0066,436.7453,14970.0
2023-09-13 10:00:00,449.38,449.45,448.6,448.6,20313.0,436.7453,436.8133,435.9872,435.9872,20313.0
2023-09-13 10:05:00,448.48,448.48,448.04,448.21,22645.0,435.8706,435.8706,435.4429,435.6082,22645.0
2023-09-13 10:10:00,448.2,448.41,447.89,447.89,12932.0,435.5984,435.8025,435.2972,435.2972,12932.0
2023-09-13 10:15:00,447.9,447.9,447.52,447.7,16372.0,435.3069,435.3069,434.9376,435.1125,16372.0
2023-09-13 10:20:00,447.65,448.24,447.62,448.22,16472.0,435.0639,435.6373,435.0348,435.6179,16472.0
2023-09-13 10:25:00,448.19,448.71,448.18,448.56,12573.0,435.5887,436.0941,435.579,435.9483,12573.0
2023-09-13 10:30:00,448.61,448.93,448.53,448.75,13806.0,435.9969,436.3079,435.9192,436.133,13806.0
2023-09-13 10:35:00,448.76,449.27,448.74,449.27,14901.0,436.1427,436.6384,436.1233,436.6384,14901.0
2023-09-13 10:40:00,449.34,449.53,449.19,449.27,14675.0,436.7064,436.8911,436.5606,436.6384,14675.0
2023-09-13 10:45:00,449.31,449.34,449.04,449.18,37887.0,436.6772,436.7064,436.4148,436.5509,37887.0
2023-09-13 10:50:00,449.18,449.57,449.12,449.48,14308.0,436.5509,436.9299,436.4926,436.8425,14308.0
2023-09-13 10:55:00,449.5,449.65,449.43,449.53,33151.0,436.8619,437.0077,436.7939,436.8911,33151.0
2023-09-13 11:00:00,449.58,449.81,449.38,449.76,55901.0,436.9396,437.1632,436.7453,437.1146,55901.0
2023-09-13 11:05:00,449.8,449.88,449.65,449.72,17796.0,437.1535,437.2312,437.0077,437.0757,17796.0
2023-09-13 11:10:00,449.77,449.93,449.7,449.77,19873.0,437.1243,437.2798,437.0563,437.1243,19873.0
2023-09-13 11:15:00,449.73,449.83,449.47,449.5,9282.0,437.0854,437.1826,436.8327,436.8619,9282.0
2023-09-13 11:20:00,449.43,449.85,449.33,449.85,9710.0,436.7939,437.2021,436.6967,437.2021,9710.0
2023-09-13 11:25:00,449.87,450.01,449.76,449.94,22365.0,437.2215,437.3576,437.1146,437.2895,22365.0
2023-09-13 11:30:00,450.0,450.06,449.81,449.81,17591.0,437.3478,437.4062,437.1632,437.1632,17591.0
2023-09-13 11:35:00,449.85,449.88,449.63,449.72,11032.0,437.2021,437.2312,436.9882,437.0757,11032.0
2023-09-13 11:40:00,449.71,449.83,449.5,449.75,10939.0,437.066,437.1826,436.8619,437.1049,10939.0
2023-09-13 11:45:00,449.79,449.99,449.73,449.73,8131.0,437.1437,437.3381,437.0854,437.0854,8131.0
2023-09-13 11:50:00,449.73,449.73,449.0,449.25,16775.0,437.0854,437.0854,436.376,436.6189,16775.0
2023-09-13 11:55:00,449.34,449.74,449.19,449.71,16997.0,436.7064,437.0951,436.5606,437.066,16997.0
2023-09-13 12:00:00,449.73,449.75,449.4,449.63,9398.0,437.0854,437.1049,436.7647,436.9882,9398.0
2023-09-13 12:05:00,449.61,449.78,449.57,449.63,45739.0,436.9688,437.134,436.9299,436.9882,45739.0
2023-09-13 12:10:00,449.63,449.63,449.3,449.31,9814.0,436.9882,436.9882,436.6675,436.6772,9814.0
2023-09-13 12:15:00,449.22,449.76,449.18,449.67,19201.0,436.5898,437.1146,436.5509,437.0271,19201.0
2023-09-13 12:20:00,449.71,449.9,449.66,449.8,17644.0,437.066,437.2506,437.0174,437.1535,17644.0
2023-09-13 12:25:00,449.76,449.92,449.75,449.82,5647.0,437.1146,437.2701,437.1049,437.1729,5647.0
2023-09-13 12:30:00,449.84,449.98,449.54,449.82,16580.0,437.1923,437.3284,436.9008,437.1729,16580.0
2023-09-13 12:35:00,449.85,449.86,449.41,449.43,33124.0,437.2021,437.2118,436.7744,436.7939,33124.0
2023-09-13 12:40:00,449.43,449.55,449.24,449.4,39014.0,436.7939,436.9105,436.6092,436.7647,39014.0
2023-09-13 12:45:00,449.37,449.65,449.3,449.56,18672.0,436.7356,437.0077,436.6675,436.9202,18672.0
2023-09-13 12:50:00,449.57,449.75,449.45,449.75,22660.0,436.9299,437.1049,436.8133,437.1049,22660.0
2023-09-13 12:55:00,449.75,450.0,449.68,449.73,18102.0,437.1049,437.3478,437.0368,437.0854,18102.0
2023-09-13 13:00:00,449.75,449.96,449.59,449.6,17560.0,437.1049,437.309,436.9494,436.9591,17560.0
2023-09-13 13:05:00,449.62,449.78,449.6,449.69,10692.0,436.9785,437.134,436.9591,437.0466,10692.0
2023-09-13 13:10:00,449.73,449.86,449.64,449.73,9812.0,437.0854,437.2118,436.998,437.0854,9812.0
2023-09-13 13:15:00,449.75,450.02,449.75,449.82,31259.0,437.1049,437.3673,437.1049,437.1729,31259.0
2023-09-13 13:20:00,449.81,450.02,449.74,449.99,15995.0,437.1632,437.3673,437.0951,437.3381,15995.0
2023-09-13 13:25:00,449.98,449.98,449.75,449.79,2152.0,437.3284,437.3284,437.1049,437.1437,2152.0
2023-09-13 13:30:00,449.78,450.04,449.61,450.04,11214.0,437.134,437.3867,436.9688,437.3867,11214.0
2023-09-13 13:35:00,449.97,450.07,449.81,449.92,8251.0,437.3187,437.4159,437.1632,437.2701,8251.0
2023-09-13 13:40:00,449.93,450.1,449.93,450.04,9781.0,437.2798,437.445,437.2798,437.3867,9781.0
2023-09-13 13:45:00,450.1,450.16,449.88,449.9,10631.0,437.445,437.5033,437.2312,437.2506,10631.0
2023-09-13 13:50:00,449.86,449.99,449.82,449.9,7324.0,437.2118,437.3381,437.1729,437.2506,7324.0
2023-09-13 13:55:00,449.89,449.92,449.77,449.83,19425.0,437.2409,437.2701,437.1243,437.1826,19425.0
2023-09-13 14:00:00,449.82,449.95,449.64,449.64,14395.0,437.1729,437.2992,436.998,436.998,14395.0
2023-09-13 14:05:00,449.51,449.6,449.39,449.55,18520.0,436.8716,436.9591,436.755,436.9105,18520.0
2023-09-13 14:10:00,449.56,449.75,449.56,449.6,8416.0,436.9202,437.1049,436.9202,436.9591,8416.0
2023-09-13 14:15:00,449.58,449.6,449.3,449.42,12435.0,436.9396,436.9591,436.6675,436.7841,12435.0
2023-09-13 14:20:00,449.41,449.52,449.28,449.48,24508.0,436.7744,436.8813,436.6481,436.8425,24508.0
2023-09-13 14:25:00,449.49,449.6,449.42,449.57,12423.0,436.8522,436.9591,436.7841,436.9299,12423.0
2023-09-13 14:30:00,449.56,449.61,449.23,449.3,14918.0,436.9202,436.9688,436.5995,436.6675,14918.0
2023-09-13 14:35:00,449.3,449.58,449.28,449.49,21902.0,436.6675,436.9396,436.6481,436.8522,21902.0
2023-09-13 14:40:00,449.51,449.61,449.27,449.27,11989.0,436.8716,436.9688,436.6384,436.6384,11989.0
2023-09-13 14:45:00,449.26,449.4,449.0,449.0,19874.0,436.6286,436.7647,436.376,436.376,19874.0
2023-09-13 14:50:00,449.02,449.06,448.21,448.33,22638.0,436.3954,436.4343,435.6082,435.7248,22638.0
2023-09-13 14:55:00,448.27,448.81,448.0,448.67,40351.0,435.6665,436.1913,435.4041,436.0552,40351.0
2023-09-13 15:00:00,448.66,448.71,448.09,448.09,21846.0,436.0455,436.0941,435.4915,435.4915,21846.0
2023-09-13 15:05:00,448.1,448.21,447.88,448.02,24566.0,435.5013,435.6082,435.2874,435.4235,24566.0
2023-09-13 15:10:00,447.95,448.16,447.77,447.84,49123.0,435.3555,435.5596,435.1805,435.2486,49123.0
2023-09-13 15:15:00,447.81,448.26,447.77,448.23,28796.0,435.2194,435.6568,435.1805,435.6276,28796.0
2023-09-13 15:20:00,448.21,448.28,448.01,448.24,19377.0,435.6082,435.6762,435.4138,435.6373,19377.0
2023-09-13 15:25:00,448.23,448.43,448.21,448.4,71180.0,435.6276,435.822,435.6082,435.7928,71180.0
2023-09-13 15:30:00,448.46,448.77,448.43,448.67,37728.0,435.8511,436.1524,435.822,436.0552,37728.0
2023-09-13 15:35:00,448.68,448.8,448.55,448.71,13878.0,436.065,436.1816,435.9386,436.0941,13878.0
2023-09-13 15:40:00,448.69,448.92,448.69,448.72,29808.0,436.0747,436.2982,436.0747,436.1038,29808.0
2023-09-13 15:45:00,448.72,448.87,448.62,448.74,19604.0,436.1038,436.2496,436.0066,436.1233,19604.0
2023-09-13 15:50:00,448.71,448.88,448.54,448.87,54560.0,436.0941,436.2593,435.9289,436.2496,54560.0
2023-09-13 15:55:00,448.9,449.23,448.78,448.98,125994.0,436.2788,436.5995,436.1621,436.3565,125994.0
2023-09-14 09:30:00,451.55,451.78,450.88,451.09,94974.0,438.8543,439.0778,438.2031,438.4072,94974.0
2023-09-14 09:35:00,451.04,451.42,450.97,451.25,26958.0,438.3586,438.7279,438.2906,438.5627,26958.0
2023-09-14 09:40:00,451.17,451.37,450.8,451.06,23617.0,438.4849,438.6793,438.1253,438.378,23617.0
2023-09-14 09:45:00,451.13,451.3,450.92,450.99,12434.0,438.4461,438.6113,438.242,438.31,12434.0
2023-09-14 09:50:00,451.03,451.12,450.67,450.85,46722.0,438.3489,438.4363,437.999,438.1739,46722.0
2023-09-14 09:55:00,450.73,451.31,450.53,451.31,82851.0,438.0573,438.621,437.8629,438.621,82851.0
2023-09-14 10:00:00,451.46,451.56,450.63,450.63,51512.0,438.7668,438.864,437.9601,437.9601,51512.0
2023-09-14 10:05:00,450.63,450.95,450.6,450.68,37626.0,437.9601,438.2711,437.931,438.0087,37626.0
2023-09-14 10:10:00,450.62,450.8,450.26,450.66,62882.0,437.9504,438.1253,437.6005,437.9893,62882.0
2023-09-14 10:15:00,450.59,450.72,450.22,450.33,42505.0,437.9212,438.0476,437.5617,437.6686,42505.0
2023-09-14 10:20:00,450.31,450.89,450.17,450.78,36625.0,437.6491,438.2128,437.5131,438.1059,36625.0
2023-09-14 10:25:00,450.84,450.98,450.66,450.98,17618.0,438.1642,438.3003,437.9893,438.3003,17618.0
2023-09-14 10:30:00,451.02,451.31,450.95,451.25,43258.0,438.3392,438.621,438.2711,438.5627,43258.0
2023-09-14 10:35:00,451.26,451.4,451.11,451.21,25446.0,438.5724,438.7085,438.4266,438.5238,25446.0
2023-09-14 10:40:00,451.21,451.64,451.21,451.64,14363.0,438.5238,438.9417,438.5238,438.9417,14363.0
2023-09-14 10:45:00,451.68,451.97,451.67,451.87,19594.0,438.9806,439.2624,438.9709,439.1653,19594.0
2023-09-14 10:50:00,451.93,452.07,451.85,451.9,25659.0,439.2236,439.3596,439.1458,439.1944,25659.0
2023-09-14 10:55:00,451.92,452.06,451.92,451.96,13428.0,439.2139,439.3499,439.2139,439.2527,13428.0
2023-09-14 11:00:00,451.98,452.23,451.98,452.14,25704.0,439.2722,439.5151,439.2722,439.4277,25704.0
2023-09-14 11:05:00,452.18,452.32,452.05,452.26,15945.0,439.4665,439.6026,439.3402,439.5443,15945.0
2023-09-14 11:10:00,452.27,452.51,452.24,452.29,25732.0,439.554,439.7873,439.5249,439.5735,25732.0
2023-09-14 11:15:00,452.26,452.26,452.09,452.23,16896.0,439.5443,439.5443,439.3791,439.5151,16896.0
2023-09-14 11:20:00,452.22,452.25,452.04,452.15,19440.0,439.5054,439.5346,439.3305,439.4374,19440.0
2023-09-14 11:25:00,452.13,452.14,451.93,451.97,16620.0,439.418,439.4277,439.2236,439.2624,16620.0
2023-09-14 11:30:00,451.98,452.17,451.87,451.89,21945.0,439.2722,439.4568,439.1653,439.1847,21945.0
2023-09-14 11:35:00,451.86,451.99,451.79,451.81,34509.0,439.1555,439.2819,439.0875,439.1069,34509.0
2023-09-14 11:40:00,451.78,451.83,451.49,451.8,25121.0,439.0778,439.1264,438.7959,439.0972,25121.0
2023-09-14 11:45:00,451.79,452.04,451.76,452.01,38102.0,439.0875,439.3305,439.0584,439.3013,38102.0
2023-09-14 11:50:00,452.01,452.31,452.01,452.31,21131.0,439.3013,439.5929,439.3013,439.5929,21131.0
2023-09-14 11:55:00,452.3,452.41,452.25,452.38,22947.0,439.5832,439.6901,439.5346,439.6609,22947.0
2023-09-14 12:00:00,452.4,452.45,452.24,452.29,14544.0,439.6804,439.729,439.5249,439.5735,14544.0
2023-09-14 12:05:00,452.27,452.38,452.24,452.25,14226.0,439.554,439.6609,439.5249,439.5346,14226.0
2023-09-14 12:10:00,452.25,452.54,452.22,452.51,16098.0,439.5346,439.8164,439.5054,439.7873,16098.0
2023-09-14 12:15:00,452.57,452.96,452.57,452.73,58996.0,439.8456,440.2246,439.8456,440.0011,58996.0
2023-09-14 12:20:00,452.75,452.78,452.52,452.56,46862.0,440.0205,440.0497,439.797,439.8359,46862.0
2023-09-14 12:25:00,452.54,452.66,452.43,452.54,15485.0,439.8164,439.933,439.7095,439.8164,15485.0
2023-09-14 12:30:00,452.54,452.82,452.53,452.69,14232.0,439.8164,440.0886,439.8067,439.9622,14232.0
2023-09-14 12:35:00,452.68,452.68,452.45,452.62,16337.0,439.9525,439.9525,439.729,439.8942,16337.0
2023-09-14 12:40:00,452.64,452.77,452.62,452.77,15208.0,439.9136,440.04,439.8942,440.04,15208.0
2023-09-14 12:45:00,452.74,452.89,452.68,452.87,13197.0,440.0108,440.1566,439.9525,440.1371,13197.0
2023-09-14 12:50:00,452.89,453.11,452.88,453.1,26538.0,440.1566,440.3704,440.1469,440.3607,26538.0
2023-09-14 12:55:00,453.09,453.16,453.05,453.13,14851.0,440.351,440.419,440.3121,440.3898,14851.0
2023-09-14 13:00:00,453.11,453.11,452.92,452.96,5692.0,440.3704,440.3704,440.1857,440.2246,5692.0
2023-09-14 13:05:00,452.96,452.96,452.82,452.89,9109.0,440.2246,440.2246,440.0886,440.1566,9109.0
2023-09-14 13:10:00,452.82,453.02,452.82,452.94,7730.0,440.0886,440.2829,440.0886,440.2052,7730.0
2023-09-14 13:15:00,452.94,452.94,452.79,452.9,14682.0,440.2052,440.2052,440.0594,440.1663,14682.0
2023-09-14 13:20:00,452.91,453.05,452.8,452.8,12536.0,440.176,440.3121,440.0691,440.0691,12536.0
2023-09-14 13:25:00,452.8,452.9,452.73,452.85,14241.0,440.0691,440.1663,440.0011,440.1177,14241.0
2023-09-14 13:30:00,452.89,453.08,452.87,453.08,18876.0,440.1566,440.3412,440.1371,440.3412,18876.0
2023-09-14 13:35:00,453.09,453.12,452.94,453.09,11973.0,440.351,440.3801,440.2052,440.351,11973.0
2023-09-14 13:40:00,453.06,453.06,452.84,453.01,15294.0,440.3218,440.3218,440.108,440.2732,15294.0
2023-09-14 13:45:00,453.01,453.02,452.72,452.74,26700.0,440.2732,440.2829,439.9914,440.0108,26700.0
2023-09-14 13:50:00,452.74,452.88,452.66,452.81,38124.0,440.0108,440.1469,439.933,440.0788,38124.0
2023-09-14 13:55:00,452.81,452.81,452.62,452.63,18146.0,440.0788,440.0788,439.8942,439.9039,18146.0
2023-09-14 14:00:00,452.63,452.73,452.55,452.6,17114.0,439.9039,440.0011,439.8261,439.8747,17114.0
2023-09-14 14:05:00,452.6,452.79,452.55,452.6,21287.0,439.8747,440.0594,439.8261,439.8747,21287.0
2023-09-14 14:10:00,452.63,452.69,452.56,452.6,12443.0,439.9039,439.9622,439.8359,439.8747,12443.0
2023-09-14 14:15:00,452.59,452.69,452.51,452.53,22099.0,439.865,439.9622,439.7873,439.8067,22099.0
2023-09-14 14:20:00,452.53,452.8,452.48,452.48,29324.0,439.8067,440.0691,439.7581,439.7581,29324.0
2023-09-14 14:25:00,452.49,452.67,452.46,452.51,15904.0,439.7678,439.9428,439.7387,439.7873,15904.0
2023-09-14 14:30:00,452.5,452.72,452.4,452.7,40061.0,439.7775,439.9914,439.6804,439.9719,40061.0
2023-09-14 14:35:00,452.71,452.87,452.69,452.8,14071.0,439.9816,440.1371,439.9622,440.0691,14071.0
2023-09-14 14:40:00,452.82,453.05,452.73,453.02,23604.0,440.0886,440.3121,440.0011,440.2829,23604.0
2023-09-14 14:45:00,453.04,453.07,452.93,453.07,18894.0,440.3024,440.3315,440.1955,440.3315,18894.0
2023-09-14 14:50:00,453.07,453.07,452.92,453.02,13106.0,440.3315,440.3315,440.1857,440.2829,13106.0
2023-09-14 14:55:00,453.04,453.1,452.95,453.06,14193.0,440.3024,440.3607,440.2149,440.3218,14193.0
2023-09-14 15:00:00,453.1,453.42,453.06,453.42,24080.0,440.3607,440.6717,440.3218,440.6717,24080.0
2023-09-14 15:05:00,453.41,453.55,453.35,453.36,23022.0,440.662,440.798,440.6036,440.6134,23022.0
2023-09-14 15:10:00,453.39,453.45,453.31,453.37,34214.0,440.6425,440.7008,440.5648,440.6231,34214.0
2023-09-14 15:15:00,453.34,453.35,453.17,453.22,42112.0,440.5939,440.6036,440.4287,440.4773,42112.0
2023-09-14 15:20:00,453.2,453.25,453.01,453.01,32159.0,440.4579,440.5065,440.2732,440.2732,32159.0
2023-09-14 15:25:00,453.01,453.01,452.78,452.8,35831.0,440.2732,440.2732,440.0497,440.0691,35831.0
2023-09-14 15:30:00,452.78,452.82,452.59,452.74,28704.0,440.0497,440.0886,439.865,440.0108,28704.0
2023-09-14 15:35:00,452.72,452.96,452.7,452.78,35706.0,439.9914,440.2246,439.9719,440.0497,35706.0
2023-09-14 15:40:00,452.78,453.01,452.77,453.01,20774.0,440.0497,440.2732,440.04,440.2732,20774.0
2023-09-14 15:45:00,452.97,453.02,452.77,452.92,36347.0,440.2343,440.2829,440.04,440.1857,36347.0
2023-09-14 15:50:00,452.98,453.1,452.73,452.75,69838.0,440.2441,440.3607,440.0011,440.0205,69838.0
2023-09-14 15:55:00,452.77,453.07,452.62,452.87,131368.0,440.04,440.3315,439.8942,440.1371,131368.0
2023-09-15 09:30:00,451.21,451.5,450.86,451.04,70003.0,438.5238,438.8057,438.1837,438.3586,70003.0
2023-09-15 09:35:00,451.12,451.36,450.9,450.97,34574.0,438.4363,438.6696,438.2225,438.2906,34574.0
2023-09-15 09:40:00,450.93,451.03,450.46,450.58,39870.0,438.2517,438.3489,437.7949,437.9115,39870.0
2023-09-15 09:45:00,450.56,450.69,450.24,450.51,23671.0,437.8921,438.0184,437.5811,437.8435,23671.0
2023-09-15 09:50:00,450.51,450.61,450.27,450.61,54237.0,437.8435,437.9407,437.6102,437.9407,54237.0
2023-09-15 09:55:00,450.59,450.68,450.03,450.35,40498.0,437.9212,438.0087,437.377,437.688,40498.0
2023-09-15 10:00:00,450.61,450.95,450.45,450.55,60066.0,437.9407,438.2711,437.7852,437.8824,60066.0
2023-09-15 10:05:00,450.66,450.95,450.25,450.31,61157.0,437.9893,438.2711,437.5908,437.6491,61157.0
2023-09-15 10:10:00,450.33,450.49,449.89,449.94,47820.0,437.6686,437.8241,437.2409,437.2895,47820.0
2023-09-15 10:15:00,449.89,450.19,449.63,450.11,23942.0,437.2409,437.5325,436.9882,437.4547,23942.0
2023-09-15 10:20:00,450.09,450.43,450.02,450.16,23443.0,437.4353,437.7657,437.3673,437.5033,23443.0
2023-09-15 10:25:00,450.1,450.25,449.84,450.04,32512.0,437.445,437.5908,437.1923,437.3867,32512.0
2023-09-15 10:30:00,450.01,450.18,449.75,450.1,18137.0,437.3576,437.5228,437.1049,437.445,18137.0
2023-09-15 10:35:00,450.1,450.26,449.92,450.08,41713.0,437.445,437.6005,437.2701,437.4256,41713.0
2023-09-15 10:40:00,450.08,450.11,449.66,449.7,27242.0,437.4256,437.4547,437.0174,437.0563,27242.0
2023-09-15 10:45:00,449.76,449.95,449.45,449.74,24557.0,437.1146,437.2992,436.8133,437.0951,24557.0
2023-09-15 10:50:00,449.73,449.73,448.89,448.94,29837.0,437.0854,437.0854,436.269,436.3176,29837.0
2023-09-15 10:55:00,449.03,449.03,448.56,448.56,26729.0,436.4051,436.4051,435.9483,435.9483,26729.0
2023-09-15 11:00:00,448.55,448.67,448.3,448.47,24976.0,435.9386,436.0552,435.6956,435.8609,24976.0
2023-09-15 11:05:00,448.52,448.8,448.4,448.74,31558.0,435.9094,436.1816,435.7928,436.1233,31558.0
2023-09-15 11:10:00,448.75,448.93,448.58,448.58,14572.0,436.133,436.3079,435.9678,435.9678,14572.0
2023-09-15 11:15:00,448.55,448.72,448.49,448.63,23825.0,435.9386,436.1038,435.8803,436.0164,23825.0
2023-09-15 11:20:00,448.59,448.81,448.46,448.68,41068.0,435.9775,436.1913,435.8511,436.065,41068.0
2023-09-15 11:25:00,448.66,449.0,448.55,449.0,15444.0,436.0455,436.376,435.9386,436.376,15444.0
2023-09-15 11:30:00,449.0,449.14,448.72,448.75,67800.0,436.376,436.512,436.1038,436.133,67800.0
2023-09-15 11:35:00,448.78,448.95,448.63,448.82,11476.0,436.1621,436.3274,436.0164,436.201,11476.0
2023-09-15 11:40:00,448.8,449.25,448.8,449.16,20399.0,436.1816,436.6189,436.1816,436.5315,20399.0
2023-09-15 11:45:00,449.14,449.27,448.9,449.25,18838.0,436.512,436.6384,436.2788,436.6189,18838.0
2023-09-15 11:50:00,449.26,449.34,449.0,449.07,20346.0,436.6286,436.7064,436.376,436.444,20346.0
2023-09-15 11:55:00,449.06,449.19,448.73,449.1,35566.0,436.4343,436.5606,436.1135,436.4731,35566.0
2023-09-15 12:00:00,449.13,449.26,449.03,449.24,16318.0,436.5023,436.6286,436.4051,436.6092,16318.0
2023-09-15 12:05:00,449.26,449.3,449.16,449.25,10558.0,436.6286,436.6675,436.5315,436.6189,10558.0
2023-09-15 12:10:00,449.19,449.3,448.91,449.07,19838.0,436.5606,436.6675,436.2885,436.444,19838.0
2023-09-15 12:15:00,449.13,449.21,448.97,449.21,22298.0,436.5023,436.58,436.3468,436.58,22298.0
2023-09-15 12:20:00,449.2,449.26,449.02,449.24,13958.0,436.5703,436.6286,436.3954,436.6092,13958.0
2023-09-15 12:25:00,449.19,449.23,448.91,448.97,14314.0,436.5606,436.5995,436.2885,436.3468,14314.0
2023-09-15 12:30:00,448.96,449.21,448.86,449.2,10516.0,436.3371,436.58,436.2399,436.5703,10516.0
2023-09-15 12:35:00,449.18,449.36,449.03,449.3,20310.0,436.5509,436.7258,436.4051,436.6675,20310.0
2023-09-15 12:40:00,449.35,449.39,449.18,449.27,14656.0,436.7161,436.755,436.5509,436.6384,14656.0
2023-09-15 12:45:00,449.25,449.33,449.05,449.33,60182.0,436.6189,436.6967,436.4245,436.6967,60182.0
2023-09-15 12:50:00,449.31,449.39,449.24,449.24,8776.0,436.6772,436.755,436.6092,436.6092,8776.0
2023-09-15 12:55:00,449.22,449.22,448.97,449.2,11170.0,436.5898,436.5898,436.3468,436.5703,11170.0
2023-09-15 13:00:00,449.2,449.2,448.61,448.62,28824.0,436.5703,436.5703,435.9969,436.0066,28824.0
2023-09-15 13:05:00,448.61,448.61,448.35,448.38,20691.0,435.9969,435.9969,435.7442,435.7734,20691.0
2023-09-15 13:10:00,448.38,448.43,447.98,448.12,17127.0,435.7734,435.822,435.3846,435.5207,17127.0
2023-09-15 13:15:00,448.16,448.19,447.74,447.76,19391.0,435.5596,435.5887,435.1514,435.1708,19391.0
2023-09-15 13:20:00,447.71,447.78,447.38,447.46,25020.0,435.1222,435.1903,434.8015,434.8793,25020.0
2023-09-15 13:25:00,447.41,447.55,447.36,447.45,17743.0,434.8307,434.9667,434.7821,434.8695,17743.0
2023-09-15 13:30:00,447.38,447.57,447.0,447.51,44315.0,434.8015,434.9862,434.4322,434.9278,44315.0
2023-09-15 13:35:00,447.48,447.85,447.46,447.85,19621.0,434.8987,435.2583,434.8793,435.2583,19621.0
2023-09-15 13:40:00,447.88,448.17,447.73,448.09,34306.0,435.2874,435.5693,435.1417,435.4915,34306.0
2023-09-15 13:45:00,448.09,448.19,447.89,448.01,20604.0,435.4915,435.5887,435.2972,435.4138,20604.0
2023-09-15 13:50:00,448.0,448.13,447.87,448.02,24137.0,435.4041,435.5304,435.2777,435.4235,24137.0
2023-09-15 13:55:00,447.97,448.03,447.87,447.96,18917.0,435.3749,435.4332,435.2777,435.3652,18917.0
2023-09-15 14:00:00,448.0,448.01,447.59,447.78,43479.0,435.4041,435.4138,435.0056,435.1903,43479.0
2023-09-15 14:05:00,447.78,447.84,447.5,447.52,34366.0,435.1903,435.2486,434.9181,434.9376,34366.0
2023-09-15 14:10:00,447.5,447.75,447.39,447.4,54004.0,434.9181,435.1611,434.8112,434.8209,54004.0
2023-09-15 14:15:00,447.37,447.59,447.3,447.48,21932.0,434.7918,435.0056,434.7238,434.8987,21932.0
2023-09-15 14:20:00,447.44,447.55,447.3,447.3,16192.0,434.8598,434.9667,434.7238,434.7238,16192.0
2023-09-15 14:25:00,447.32,447.48,447.2,447.3,18756.0,434.7432,434.8987,434.6266,434.7238,18756.0
2023-09-15 14:30:00,447.28,447.52,447.23,447.52,23015.0,434.7043,434.9376,434.6557,434.9376,23015.0
2023-09-15 14:35:00,447.5,447.77,447.43,447.64,17402.0,434.9181,435.1805,434.8501,435.0542,17402.0
2023-09-15 14:40:00,447.73,447.76,447.58,447.68,18815.0,435.1417,435.1708,434.9959,435.0931,18815.0
2023-09-15 14:45:00,447.65,447.85,447.63,447.84,16303.0,435.0639,435.2583,435.0445,435.2486,16303.0
2023-09-15 14:50:00,447.86,447.88,447.38,447.52,14116.0,435.268,435.2874,434.8015,434.9376,14116.0
2023-09-15 14:55:00,447.53,447.92,447.52,447.88,13431.0,434.9473,435.3263,434.9376,435.2874,13431.0
2023-09-15 15:00:00,447.89,447.89,447.42,447.52,12322.0,435.2972,435.2972,434.8404,434.9376,12322.0
2023-09-15 15:05:00,447.52,447.57,447.3,447.46,15140.0,434.9376,434.9862,434.7238,434.8793,15140.0
2023-09-15 15:10:00,447.51,447.69,447.46,447.66,16460.0,434.9278,435.1028,434.8793,435.0736,16460.0
2023-09-15 15:15:00,447.65,447.9,447.65,447.85,23039.0,435.0639,435.3069,435.0639,435.2583,23039.0
2023-09-15 15:20:00,447.85,447.85,447.57,447.57,19100.0,435.2583,435.2583,434.9862,434.9862,19100.0
2023-09-15 15:25:00,447.57,447.85,447.5,447.74,21313.0,434.9862,435.2583,434.9181,435.1514,21313.0
2023-09-15 15:30:00,447.77,448.0,447.54,447.58,39460.0,435.1805,435.4041,434.957,434.9959,39460.0
2023-09-15 15:35:00,447.6,447.67,447.1,447.22,60129.0,435.0153,435.0833,434.5294,434.646,60129.0
2023-09-15 15:40:00,447.22,447.4,447.14,447.16,29099.0,434.646,434.8209,434.5682,434.5877,29099.0
2023-09-15 15:45:00,447.14,447.46,447.04,447.2,48399.0,434.5682,434.8793,434.4711,434.6266,48399.0
2023-09-15 15:50:00,447.21,447.54,446.97,447.29,80344.0,434.6363,434.957,434.403,434.714,80344.0
2023-09-15 15:55:00,447.31,447.48,447.06,447.27,347053.0,434.7335,434.8987,434.4905,434.6946,347053.0
2023-09-18 09:30:00,447.05,447.5,446.8,447.5,106825.0,434.4808,434.9181,434.2378,434.9181,106825.0
2023-09-18 09:35:00,447.46,447.78,447.36,447.42,33568.0,434.8793,435.1903,434.7821,434.8404,33568.0
2023-09-18 09:40:00,447.45,447.63,446.6,446.88,33370.0,434.8695,435.0445,434.0434,434.3156,33370.0
2023-09-18 09:45:00,446.9,447.0,446.62,446.77,16564.0,434.335,434.4322,434.0629,434.2087,16564.0
2023-09-18 09:50:00,446.78,447.32,446.66,447.09,20474.0,434.2184,434.7432,434.1017,434.5197,20474.0
2023-09-18 09:55:00,446.99,447.08,446.77,447.02,17978.0,434.4225,434.5099,434.2087,434.4516,17978.0
2023-09-18 10:00:00,447.02,447.31,446.89,447.1,34095.0,434.4516,434.7335,434.3253,434.5294,34095.0
2023-09-18 10:05:00,447.0,447.34,446.74,447.34,60456.0,434.4322,434.7626,434.1795,434.7626,60456.0
2023-09-18 10:10:00,447.35,447.7,447.19,447.32,87747.0,434.7723,435.1125,434.6168,434.7432,87747.0
2023-09-18 10:15:00,447.39,447.62,447.39,447.51,22874.0,434.8112,435.0348,434.8112,434.9278,22874.0
2023-09-18 10:20:00,447.56,447.74,447.38,447.51,22921.0,434.9764,435.1514,434.8015,434.9278,22921.0
2023-09-18 10:25:00,447.56,447.71,447.36,447.38,23783.0,434.9764,435.1222,434.7821,434.8015,23783.0
2023-09-18 10:30:00,447.39,447.71,447.34,447.54,32007.0,434.8112,435.1222,434.7626,434.957,32007.0
2023-09-18 10:35:00,447.59,447.79,447.08,447.23,23421.0,435.0056,435.2,434.5099,434.6557,23421.0
2023-09-18 10:40:00,447.23,447.5,447.1,447.41,23343.0,434.6557,434.9181,434.5294,434.8307,23343.0
2023-09-18 10:45:00,447.46,447.66,447.46,447.56,16688.0,434.8793,435.0736,434.8793,434.9764,16688.0
2023-09-18 10:50:00,447.52,447.61,447.28,447.43,21975.0,434.9376,435.025,434.7043,434.8501,21975.0
2023-09-18 10:55:00,447.49,447.86,447.47,447.63,15912.0,434.9084,435.268,434.889,435.0445,15912.0
2023-09-18 11:00:00,447.69,447.85,447.57,447.69,17037.0,435.1028,435.2583,434.9862,435.1028,17037.0
2023-09-18 11:05:00,447.67,447.74,447.44,447.46,20093.0,435.0833,435.1514,434.8598,434.8793,20093.0
2023-09-18 11:10:00,447.48,447.53,447.29,447.47,19721.0,434.8987,434.9473,434.714,434.889,19721.0
2023-09-18 11:15:00,447.44,447.89,447.43,447.81,12343.0,434.8598,435.2972,434.8501,435.2194,12343.0
2023-09-18 11:20:00,447.83,447.97,447.74,447.97,16671.0,435.2388,435.3749,435.1514,435.3749,16671.0
2023-09-18 11:25:00,447.96,448.06,447.89,448.04,15764.0,435.3652,435.4624,435.2972,435.4429,15764.0
2023-09-18 11:30:00,448.08,448.53,448.08,448.33,31837.0,435.4818,435.9192,435.4818,435.7248,31837.0
2023-09-18 11:35:00,448.36,448.41,448.2,448.3,20419.0,435.7539,435.8025,435.5984,435.6956,20419.0
2023-09-18 11:40:00,448.34,448.78,448.34,448.64,16464.0,435.7345,436.1621,435.7345,436.0261,16464.0
2023-09-18 11:45:00,448.65,448.69,448.51,448.57,38345.0,436.0358,436.0747,435.8997,435.958,38345.0
2023-09-18 11:50:00,448.57,448.76,448.55,448.72,19821.0,435.958,436.1427,435.9386,436.1038,19821.0
2023-09-18 11:55:00,448.72,448.79,448.56,448.65,28638.0,436.1038,436.1719,435.9483,436.0358,28638.0
2023-09-18 12:00:00,448.67,448.73,448.62,448.72,27449.0,436.0552,436.1135,436.0066,436.1038,27449.0
2023-09-18 12:05:00,448.69,448.69,448.37,448.41,14028.0,436.0747,436.0747,435.7637,435.8025,14028.0
2023-09-18 12:10:00,448.4,448.41,448.31,448.37,29901.0,435.7928,435.8025,435.7054,435.7637,29901.0
2023-09-18 12:15:00,448.38,448.61,448.29,448.61,36633.0,435.7734,435.9969,435.6859,435.9969,36633.0
2023-09-18 12:20:00,448.6,448.66,448.49,448.62,28197.0,435.9872,436.0455,435.8803,436.0066,28197.0
2023-09-18 12:25:00,448.62,448.79,448.59,448.65,15849.0,436.0066,436.1719,435.9775,436.0358,15849.0
2023-09-18 12:30:00,448.69,448.98,448.69,448.85,20767.0,436.0747,436.3565,436.0747,436.2302,20767.0
2023-09-18 12:35:00,448.88,448.92,448.74,448.77,8597.0,436.2593,436.2982,436.1233,436.1524,8597.0
2023-09-18 12:40:00,448.79,448.85,448.65,448.65,9180.0,436.1719,436.2302,436.0358,436.0358,9180.0
2023-09-18 12:45:00,448.66,448.84,448.62,448.84,41047.0,436.0455,436.2205,436.0066,436.2205,41047.0
2023-09-18 12:50:00,448.85,448.85,448.62,448.62,19100.0,436.2302,436.2302,436.0066,436.0066,19100.0
2023-09-18 12:55:00,448.61,448.65,448.48,448.48,11858.0,435.9969,436.0358,435.8706,435.8706,11858.0
2023-09-18 13:00:00,448.51,448.75,448.51,448.58,27574.0,435.8997,436.133,435.8997,435.9678,27574.0
2023-09-18 13:05:00,448.59,448.6,448.39,448.4,16405.0,435.9775,435.9872,435.7831,435.7928,16405.0
2023-09-18 13:10:00,448.38,448.46,448.32,448.42,17672.0,435.7734,435.8511,435.7151,435.8123,17672.0
2023-09-18 13:15:00,448.42,448.42,448.18,448.28,20999.0,435.8123,435.8123,435.579,435.6762,20999.0
2023-09-18 13:20:00,448.27,448.58,448.27,448.5,14087.0,435.6665,435.9678,435.6665,435.89,14087.0
2023-09-18 13:25:00,448.57,448.66,448.46,448.47,9172.0,435.958,436.0455,435.8511,435.8609,9172.0
2023-09-18 13:30:00,448.51,448.76,448.47,448.76,20910.0,435.8997,436.1427,435.8609,436.1427,20910.0
2023-09-18 13:35:00,448.74,448.82,448.58,448.6,13114.0,436.1233,436.201,435.9678,435.9872,13114.0
2023-09-18 13:40:00,448.59,448.62,448.43,448.46,9706.0,435.9775,436.0066,435.822,435.8511,9706.0
2023-09-18 13:45:00,448.51,448.58,448.4,448.49,13072.0,435.8997,435.9678,435.7928,435.8803,13072.0
2023-09-18 13:50:00,448.48,448.59,448.33,448.34,10625.0,435.8706,435.9775,435.7248,435.7345,10625.0
2023-09-18 13:55:00,448.35,448.42,448.31,448.33,13384.0,435.7442,435.8123,435.7054,435.7248,13384.0
2023-09-18 14:00:00,448.37,448.47,448.29,448.41,14724.0,435.7637,435.8609,435.6859,435.8025,14724.0
2023-09-18 14:05:00,448.39,448.46,448.28,448.34,21172.0,435.7831,435.8511,435.6762,435.7345,21172.0
2023-09-18 14:10:00,448.34,448.4,448.24,448.4,23872.0,435.7345,435.7928,435.6373,435.7928,23872.0
2023-09-18 14:15:00,448.44,448.53,448.26,448.29,21774.0,435.8317,435.9192,435.6568,435.6859,21774.0
2023-09-18 14:20:00,448.28,448.38,448.19,448.19,20972.0,435.6762,435.7734,435.5887,435.5887,20972.0
2023-09-18 14:25:00,448.2,448.23,448.02,448.11,21282.0,435.5984,435.6276,435.4235,435.511,21282.0
2023-09-18 14:30:00,448.09,448.31,448.06,448.26,19177.0,435.4915,435.7054,435.4624,435.6568,19177.0
2023-09-18 14:35:00,448.24,448.36,448.15,448.15,13453.0,435.6373,435.7539,435.5499,435.5499,13453.0
2023-09-18 14:40:00,448.12,448.23,448.07,448.16,17916.0,435.5207,435.6276,435.4721,435.5596,17916.0
2023-09-18 14:45:00,448.15,448.21,447.98,447.98,16274.0,435.5499,435.6082,435.3846,435.3846,16274.0
2023-09-18 14:50:00,447.97,447.99,447.24,447.34,37953.0,435.3749,435.3944,434.6654,434.7626,37953.0
2023-09-18 14:55:00,447.31,447.63,447.21,447.53,60393.0,434.7335,435.0445,434.6363,434.9473,60393.0
2023-09-18 15:00:00,447.55,447.55,447.35,447.51,27567.0,434.9667,434.9667,434.7723,434.9278,27567.0
2023-09-18 15:05:00,447.52,447.74,447.45,447.69,37531.0,434.9376,435.1514,434.8695,435.1028,37531.0
2023-09-18 15:10:00,447.68,447.72,447.51,447.62,20813.0,435.0931,435.1319,434.9278,435.0348,20813.0
2023-09-18 15:15:00,447.63,447.73,447.5,447.54,51687.0,435.0445,435.1417,434.9181,434.957,51687.0
2023-09-18 15:20:00,447.58,447.58,447.26,447.28,29827.0,434.9959,434.9959,434.6849,434.7043,29827.0
2023-09-18 15:25:00,447.28,447.57,447.28,447.56,13213.0,434.7043,434.9862,434.7043,434.9764,13213.0
2023-09-18 15:30:00,447.53,447.53,447.23,447.25,15288.0,434.9473,434.9473,434.6557,434.6752,15288.0
2023-09-18 15:35:00,447.25,447.33,447.2,447.21,31342.0,434.6752,434.7529,434.6266,434.6363,31342.0
2023-09-18 15:40:00,447.23,447.46,447.21,447.23,20473.0,434.6557,434.8793,434.6363,434.6557,20473.0
2023-09-18 15:45:00,447.26,447.47,447.19,447.31,29823.0,434.6849,434.889,434.6168,434.7335,29823.0
2023-09-18 15:50:00,447.31,447.5,447.28,447.31,53951.0,434.7335,434.9181,434.7043,434.7335,53951.0
2023-09-18 15:55:00,447.34,447.76,447.34,447.68,248536.0,434.7626,435.1708,434.7626,435.0931,248536.0
2023-09-19 09:30:00,446.67,446.88,446.4,446.75,72816.0,434.1115,434.3156,433.8491,434.1892,72816.0
2023-09-19 09:35:00,446.71,446.88,446.66,446.87,17955.0,434.1503,434.3156,434.1017,434.3058,17955.0
2023-09-19 09:40:00,446.87,447.01,446.68,446.8,23174.0,434.3058,434.4419,434.1212,434.2378,23174.0
2023-09-19 09:45:00,446.82,447.25,446.78,446.9,20699.0,434.2572,434.6752,434.2184,434.335,20699.0
2023-09-19 09:50:00,446.91,446.91,446.46,446.65,25472.0,434.3447,434.3447,433.9074,434.092,25472.0
2023-09-19 09:55:00,446.61,446.71,446.16,446.26,16130.0,434.0532,434.1503,433.6158,433.713,16130.0
2023-09-19 10:00:00,446.17,446.22,445.38,445.43,39796.0,433.6255,433.6741,432.8577,432.9063,39796.0
2023-09-19 10:05:00,445.41,445.64,445.32,445.39,25769.0,432.8869,433.1104,432.7994,432.8675,25769.0
2023-09-19 10:10:00,445.39,445.54,445.37,445.4,37413.0,432.8675,433.0132,432.848,432.8772,37413.0
2023-09-19 10:15:00,445.41,445.62,445.1,445.6,26666.0,432.8869,433.091,432.5856,433.0715,26666.0
2023-09-19 10:20:00,445.59,445.71,445.5,445.62,22302.0,433.0618,433.1785,432.9744,433.091,22302.0
2023-09-19 10:25:00,445.66,445.75,445.38,445.6,13752.0,433.1299,433.2173,432.8577,433.0715,13752.0
2023-09-19 10:30:00,445.55,445.55,445.15,445.17,18756.0,433.023,433.023,432.6342,432.6536,18756.0
2023-09-19 10:35:00,445.15,445.29,444.67,444.67,45069.0,432.6342,432.7703,432.1677,432.1677,45069.0
2023-09-19 10:40:00,444.73,445.01,444.54,444.9,34693.0,432.226,432.4981,432.0414,432.3912,34693.0
2023-09-19 10:45:00,444.85,445.09,444.73,444.74,14087.0,432.3426,432.5759,432.226,432.2357,14087.0
2023-09-19 10:50:00,444.75,444.77,444.56,444.63,57634.0,432.2454,432.2649,432.0608,432.1288,57634.0
2023-09-19 10:55:00,444.69,444.71,444.53,444.57,27359.0,432.1871,432.2066,432.0316,432.0705,27359.0
2023-09-19 11:00:00,444.53,444.76,444.5,444.63,14008.0,432.0316,432.2552,432.0025,432.1288,14008.0
2023-09-19 11:05:00,444.64,444.75,444.57,444.74,27898.0,432.1385,432.2454,432.0705,432.2357,27898.0
2023-09-19 11:10:00,444.73,444.9,444.61,444.86,21142.0,432.226,432.3912,432.1094,432.3524,21142.0
2023-09-19 11:15:00,444.85,444.85,444.55,444.6,16669.0,432.3426,432.3426,432.0511,432.0997,16669.0
2023-09-19 11:20:00,444.63,444.76,444.52,444.53,15611.0,432.1288,432.2552,432.0219,432.0316,15611.0
2023-09-19 11:25:00,444.6,444.87,444.59,444.87,18143.0,432.0997,432.3621,432.0899,432.3621,18143.0
2023-09-19 11:30:00,444.86,445.0,444.72,444.9,38148.0,432.3524,432.4884,432.2163,432.3912,38148.0
2023-09-19 11:35:00,444.9,445.02,444.85,444.91,20003.0,432.3912,432.5079,432.3426,432.4009,20003.0
2023-09-19 11:40:00,444.92,444.95,444.65,444.65,10956.0,432.4107,432.4398,432.1483,432.1483,10956.0
2023-09-19 11:45:00,444.66,444.71,444.44,444.64,22271.0,432.158,432.2066,431.9442,432.1385,22271.0
2023-09-19 11:50:00,444.62,444.72,444.44,444.63,24971.0,432.1191,432.2163,431.9442,432.1288,24971.0
2023-09-19 11:55:00,444.59,444.93,444.54,444.86,14364.0,432.0899,432.4204,432.0414,432.3524,14364.0
2023-09-19 12:00:00,444.84,444.84,444.58,444.61,40367.0,432.3329,432.3329,432.0802,432.1094,40367.0
2023-09-19 12:05:00,444.64,444.64,444.25,444.39,20504.0,432.1385,432.1385,431.7595,431.8956,20504.0
2023-09-19 12:10:00,444.38,444.62,444.3,444.61,19688.0,431.8858,432.1191,431.8081,432.1094,19688.0
2023-09-19 12:15:00,444.6,444.79,444.57,444.76,101434.0,432.0997,432.2843,432.0705,432.2552,101434.0
2023-09-19 12:20:00,444.75,444.75,444.52,444.6,11857.0,432.2454,432.2454,432.0219,432.0997,11857.0
2023-09-19 12:25:00,444.59,444.69,444.49,444.55,15295.0,432.0899,432.1871,431.9928,432.0511,15295.0
2023-09-19 12:30:00,444.53,444.55,444.39,444.39,13056.0,432.0316,432.0511,431.8956,431.8956,13056.0
2023-09-19 12:35:00,444.39,444.41,444.14,444.15,17971.0,431.8956,431.915,431.6526,431.6623,17971.0
2023-09-19 12:40:00,444.15,444.38,444.13,444.21,22717.0,431.6623,431.8858,431.6429,431.7206,22717.0
2023-09-19 12:45:00,444.23,444.26,443.94,444.16,27509.0,431.7401,431.7692,431.4582,431.672,27509.0
2023-09-19 12:50:00,444.14,444.39,444.08,444.37,17614.0,431.6526,431.8956,431.5943,431.8761,17614.0
2023-09-19 12:55:00,444.36,444.63,444.36,444.59,34140.0,431.8664,432.1288,431.8664,432.0899,34140.0
2023-09-19 13:00:00,444.62,444.81,444.51,444.81,24988.0,432.1191,432.3038,432.0122,432.3038,24988.0
2023-09-19 13:05:00,444.82,444.9,444.72,444.9,11929.0,432.3135,432.3912,432.2163,432.3912,11929.0
2023-09-19 13:10:00,444.89,444.98,444.79,444.96,14258.0,432.3815,432.469,432.2843,432.4495,14258.0
2023-09-19 13:15:00,445.0,445.21,444.93,445.13,19847.0,432.4884,432.6925,432.4204,432.6148,19847.0
2023-09-19 13:20:00,445.17,445.3,445.11,445.16,11726.0,432.6536,432.78,432.5953,432.6439,11726.0
2023-09-19 13:25:00,445.17,445.18,444.99,445.09,15296.0,432.6536,432.6634,432.4787,432.5759,15296.0
2023-09-19 13:30:00,445.09,445.46,445.09,445.37,11338.0,432.5759,432.9355,432.5759,432.848,11338.0
2023-09-19 13:35:00,445.38,445.59,445.34,445.52,10742.0,432.8577,433.0618,432.8189,432.9938,10742.0
2023-09-19 13:40:00,445.6,445.65,445.47,445.6,6311.0,433.0715,433.1201,432.9452,433.0715,6311.0
2023-09-19 13:45:00,445.66,446.25,445.66,446.14,41304.0,433.1299,433.7033,433.1299,433.5964,41304.0
2023-09-19 13:50:00,446.17,446.27,446.02,446.26,22807.0,433.6255,433.7227,433.4797,433.713,22807.0
2023-09-19 13:55:00,446.25,446.25,446.05,446.16,23171.0,433.7033,433.7033,433.5089,433.6158,23171.0
2023-09-19 14:00:00,446.16,446.45,446.11,446.33,37409.0,433.6158,433.8976,433.5672,433.781,37409.0
2023-09-19 14:05:00,446.35,446.39,446.2,446.23,15989.0,433.8005,433.8393,433.6547,433.6838,15989.0
2023-09-19 14:10:00,446.24,446.36,446.12,446.14,24004.0,433.6936,433.8102,433.5769,433.5964,24004.0
2023-09-19 14:15:00,446.16,446.2,445.98,446.2,27947.0,433.6158,433.6547,433.4409,433.6547,27947.0
2023-09-19 14:20:00,446.24,446.29,446.13,446.14,13290.0,433.6936,433.7421,433.5866,433.5964,13290.0
2023-09-19 14:25:00,446.16,446.27,446.04,446.04,16815.0,433.6158,433.7227,433.4992,433.4992,16815.0
2023-09-19 14:30:00,446.05,446.42,446.05,446.42,14488.0,433.5089,433.8685,433.5089,433.8685,14488.0
2023-09-19 14:35:00,446.43,447.29,446.43,447.01,64844.0,433.8782,434.714,433.8782,434.4419,64844.0
2023-09-19 14:40:00,447.03,447.15,446.9,446.98,22481.0,434.4613,434.578,434.335,434.4127,22481.0
2023-09-19 14:45:00,447.0,447.05,446.7,446.75,25113.0,434.4322,434.4808,434.1406,434.1892,25113.0
2023-09-19 14:50:00,446.77,446.79,446.37,446.51,86049.0,434.2087,434.2281,433.8199,433.956,86049.0
2023-09-19 14:55:00,446.51,446.54,446.1,446.1,33559.0,433.956,433.9851,433.5575,433.5575,33559.0
2023-09-19 15:00:00,446.09,446.28,445.95,446.2,56690.0,433.5478,433.7324,433.4117,433.6547,56690.0
2023-09-19 15:05:00,446.2,446.25,446.08,446.11,34526.0,433.6547,433.7033,433.5381,433.5672,34526.0
2023-09-19 15:10:00,446.1,446.24,445.89,446.04,40995.0,433.5575,433.6936,433.3534,433.4992,40995.0
2023-09-19 15:15:00,446.03,446.16,445.92,446.1,210248.0,433.4895,433.6158,433.3826,433.5575,210248.0
2023-09-19 15:20:00,446.08,446.26,445.95,446.19,18152.0,433.5381,433.713,433.4117,433.645,18152.0
2023-09-19 15:25:00,446.2,446.59,446.2,446.5,27163.0,433.6547,434.0337,433.6547,433.9462,27163.0
2023-09-19 15:30:00,446.51,446.56,446.27,446.49,17261.0,433.956,434.0046,433.7227,433.9365,17261.0
2023-09-19 15:35:00,446.48,446.6,446.34,446.56,42700.0,433.9268,434.0434,433.7907,434.0046,42700.0
2023-09-19 15:40:00,446.53,446.93,446.5,446.92,51648.0,433.9754,434.3642,433.9462,434.3544,51648.0
2023-09-19 15:45:00,446.91,447.17,446.91,446.99,51085.0,434.3447,434.5974,434.3447,434.4225,51085.0
2023-09-19 15:50:00,446.98,447.04,446.74,446.8,58657.0,434.4127,434.4711,434.1795,434.2378,58657.0
2023-09-19 15:55:00,446.77,446.97,446.52,446.77,138781.0,434.2087,434.403,433.9657,434.2087,138781.0
2023-09-20 09:30:00,448.01,448.03,447.45,447.68,75570.0,435.4138,435.4332,434.8695,435.0931,75570.0
2023-09-20 09:35:00,447.81,448.04,447.74,448.01,28763.0,435.2194,435.4429,435.1514,435.4138,28763.0
2023-09-20 09:40:00,448.05,448.16,447.89,448.06,12967.0,435.4527,435.5596,435.2972,435.4624,12967.0
2023-09-20 09:45:00,448.07,448.28,448.02,448.08,16790.0,435.4721,435.6762,435.4235,435.4818,16790.0
2023-09-20 09:50:00,448.11,448.24,447.92,448.17,10852.0,435.511,435.6373,435.3263,435.5693,10852.0
2023-09-20 09:55:00,448.19,448.39,448.08,448.1,14880.0,435.5887,435.7831,435.4818,435.5013,14880.0
2023-09-20 10:00:00,448.15,448.46,447.97,448.09,16227.0,435.5499,435.8511,435.3749,435.4915,16227.0
2023-09-20 10:05:00,448.08,448.28,447.85,448.1,16606.0,435.4818,435.6762,435.2583,435.5013,16606.0
2023-09-20 10:10:00,448.13,448.22,447.48,447.55,16249.0,435.5304,435.6179,434.8987,434.9667,16249.0
2023-09-20 10:15:00,447.55,447.71,447.42,447.62,17520.0,434.9667,435.1222,434.8404,435.0348,17520.0
2023-09-20 10:20:00,447.62,447.8,447.53,447.73,12784.0,435.0348,435.2097,434.9473,435.1417,12784.0
2023-09-20 10:25:00,447.71,447.86,447.65,447.82,15735.0,435.1222,435.268,435.0639,435.2291,15735.0
2023-09-20 10:30:00,447.8,448.01,447.66,448.01,71355.0,435.2097,435.4138,435.0736,435.4138,71355.0
2023-09-20 10:35:00,448.0,448.0,447.66,447.69,11127.0,435.4041,435.4041,435.0736,435.1028,11127.0
2023-09-20 10:40:00,447.73,447.82,447.65,447.8,13727.0,435.1417,435.2291,435.0639,435.2097,13727.0
2023-09-20 10:45:00,447.83,447.93,447.58,447.58,21596.0,435.2388,435.336,434.9959,434.9959,21596.0
2023-09-20 10:50:00,447.59,447.73,447.58,447.69,20062.0,435.0056,435.1417,434.9959,435.1028,20062.0
2023-09-20 10:55:00,447.71,447.89,447.51,447.61,14420.0,435.1222,435.2972,434.9278,435.025,14420.0
2023-09-20 11:00:00,447.63,447.79,447.49,447.52,19438.0,435.0445,435.2,434.9084,434.9376,19438.0
2023-09-20 11:05:00,447.53,447.85,447.47,447.79,15276.0,434.9473,435.2583,434.889,435.2,15276.0
2023-09-20 11:10:00,447.87,447.96,447.72,447.8,19432.0,435.2777,435.3652,435.1319,435.2097,19432.0
2023-09-20 11:15:00,447.8,447.8,447.53,447.54,11663.0,435.2097,435.2097,434.9473,434.957,11663.0
2023-09-20 11:20:00,447.5,447.6,447.38,447.44,28807.0,434.9181,435.0153,434.8015,434.8598,28807.0
2023-09-20 11:25:00,447.43,447.46,447.27,447.33,23220.0,434.8501,434.8793,434.6946,434.7529,23220.0
2023-09-20 11:30:00,447.31,447.52,447.28,447.42,15052.0,434.7335,434.9376,434.7043,434.8404,15052.0
2023-09-20 11:35:00,447.45,447.57,447.18,447.18,23534.0,434.8695,434.9862,434.6071,434.6071,23534.0
2023-09-20 11:40:00,447.2,447.4,447.18,447.32,24189.0,434.6266,434.8209,434.6071,434.7432,24189.0
2023-09-20 11:45:00,447.3,447.6,447.27,447.55,25661.0,434.7238,435.0153,434.6946,434.9667,25661.0
2023-09-20 11:50:00,447.55,447.7,447.48,447.68,33664.0,434.9667,435.1125,434.8987,435.0931,33664.0
2023-09-20 11:55:00,447.68,447.77,447.62,447.77,18192.0,435.0931,435.1805,435.0348,435.1805,18192.0
2023-09-20 12:00:00,447.75,447.77,447.58,447.61,14315.0,435.1611,435.1805,434.9959,435.025,14315.0
2023-09-20 12:05:00,447.6,447.67,447.5,447.58,22839.0,435.0153,435.0833,434.9181,434.9959,22839.0
2023-09-20 12:10:00,447.59,447.76,447.56,447.72,15667.0,435.0056,435.1708,434.9764,435.1319,15667.0
2023-09-20 12:15:00,447.71,447.77,447.65,447.66,18859.0,435.1222,435.1805,435.0639,435.0736,18859.0
2023-09-20 12:20:00,447.65,447.75,447.6,447.6,10852.0,435.0639,435.1611,435.0153,435.0153,10852.0
2023-09-20 12:25:00,447.6,447.87,447.5,447.86,31959.0,435.0153,435.2777,434.9181,435.268,31959.0
2023-09-20 12:30:00,447.88,447.88,447.79,447.88,11210.0,435.2874,435.2874,435.2,435.2874,11210.0
2023-09-20 12:35:00,447.86,447.98,447.81,447.92,13511.0,435.268,435.3846,435.2194,435.3263,13511.0
2023-09-20 12:40:00,447.92,447.96,447.83,447.92,16465.0,435.3263,435.3652,435.2388,435.3263,16465.0
2023-09-20 12:45:00,447.91,447.98,447.8,447.86,19369.0,435.3166,435.3846,435.2097,435.268,19369.0
2023-09-20 12:50:00,447.86,447.98,447.79,447.89,31072.0,435.268,435.3846,435.2,435.2972,31072.0
2023-09-20 12:55:00,447.9,448.03,447.89,447.98,11077.0,435.3069,435.4332,435.2972,435.3846,11077.0
2023-09-20 13:00:00,447.99,448.01,447.85,447.93,10950.0,435.3944,435.4138,435.2583,435.336,10950.0
2023-09-20 13:05:00,447.88,448.01,447.8,447.9,21813.0,435.2874,435.4138,435.2097,435.3069,21813.0
2023-09-20 13:10:00,447.89,447.9,447.66,447.69,40008.0,435.2972,435.3069,435.0736,435.1028,40008.0
2023-09-20 13:15:00,447.67,447.84,447.61,447.81,29510.0,435.0833,435.2486,435.025,435.2194,29510.0
2023-09-20 13:20:00,447.88,447.98,447.8,447.81,8393.0,435.2874,435.3846,435.2097,435.2194,8393.0
2023-09-20 13:25:00,447.78,447.84,447.63,447.63,14257.0,435.1903,435.2486,435.0445,435.0445,14257.0
2023-09-20 13:30:00,447.66,447.67,447.56,447.6,5827.0,435.0736,435.0833,434.9764,435.0153,5827.0
2023-09-20 13:35:00,447.59,447.59,447.26,447.27,19147.0,435.0056,435.0056,434.6849,434.6946,19147.0
2023-09-20 13:40:00,447.23,447.24,447.1,447.21,13918.0,434.6557,434.6654,434.5294,434.6363,13918.0
2023-09-20 13:45:00,447.22,447.24,447.13,447.23,14797.0,434.646,434.6654,434.5585,434.6557,14797.0
2023-09-20 13:50:00,447.19,447.64,447.16,447.64,12755.0,434.6168,435.0542,434.5877,435.0542,12755.0
2023-09-20 13:55:00,447.64,447.74,447.57,447.57,21753.0,435.0542,435.1514,434.9862,434.9862,21753.0
2023-09-20 14:00:00,447.57,447.57,445.61,446.18,223347.0,434.9862,434.9862,433.0813,433.6352,223347.0
2023-09-20 14:05:00,446.16,446.64,445.58,446.07,79540.0,433.6158,434.0823,433.0521,433.5283,79540.0
2023-09-20 14:10:00,445.8,446.53,445.75,446.26,37038.0,433.2659,433.9754,433.2173,433.713,37038.0
2023-09-20 14:15:00,446.19,446.63,446.04,446.43,41792.0,433.645,434.0726,433.4992,433.8782,41792.0
2023-09-20 14:20:00,446.44,446.86,446.2,446.79,47589.0,433.8879,434.2961,433.6547,434.2281,47589.0
2023-09-20 14:25:00,446.8,446.94,446.57,446.58,40583.0,434.2378,434.3739,434.0143,434.024,40583.0
2023-09-20 14:30:00,446.51,447.76,446.25,446.93,78242.0,433.956,435.1708,433.7033,434.3642,78242.0
2023-09-20 14:35:00,446.92,447.72,446.85,447.15,47273.0,434.3544,435.1319,434.2864,434.578,47273.0
2023-09-20 14:40:00,447.21,447.36,446.47,447.0,51107.0,434.6363,434.7821,433.9171,434.4322,51107.0
2023-09-20 14:45:00,447.0,447.17,446.01,446.12,49348.0,434.4322,434.5974,433.47,433.5769,49348.0
2023-09-20 14:50:00,446.09,446.31,445.49,445.88,60919.0,433.5478,433.7616,432.9646,433.3437,60919.0
2023-09-20 14:55:00,445.81,446.48,445.62,445.84,42550.0,433.2756,433.9268,433.091,433.3048,42550.0
2023-09-20 15:00:00,445.65,446.23,445.57,445.91,47805.0,433.1201,433.6838,433.0424,433.3728,47805.0
2023-09-20 15:05:00,445.81,446.08,445.26,445.39,52863.0,433.2756,433.5381,432.7411,432.8675,52863.0
2023-09-20 15:10:00,445.36,445.52,444.6,444.74,36328.0,432.8383,432.9938,432.0997,432.2357,36328.0
2023-09-20 15:15:00,444.67,444.95,444.24,444.4,56943.0,432.1677,432.4398,431.7498,431.9053,56943.0
2023-09-20 15:20:00,444.38,444.79,444.29,444.78,35768.0,431.8858,432.2843,431.7984,432.2746,35768.0
2023-09-20 15:25:00,444.77,445.08,444.58,444.78,45453.0,432.2649,432.5662,432.0802,432.2746,45453.0
2023-09-20 15:30:00,444.92,444.92,443.44,443.52,67207.0,432.4107,432.4107,430.9723,431.05,67207.0
2023-09-20 15:35:00,443.52,443.73,443.15,443.21,58866.0,431.05,431.2541,430.6904,430.7487,58866.0
2023-09-20 15:40:00,443.24,443.49,443.12,443.15,37507.0,430.7779,431.0209,430.6613,430.6904,37507.0
2023-09-20 15:45:00,443.15,443.38,442.92,443.32,53041.0,430.6904,430.914,430.4669,430.8557,53041.0
2023-09-20 15:50:00,443.34,443.56,443.11,443.18,124651.0,430.8751,431.0889,430.6516,430.7196,124651.0
2023-09-20 15:55:00,443.18,443.34,442.4,442.57,175718.0,430.7196,430.8751,429.9615,430.1267,175718.0
2023-09-21 09:30:00,439.64,439.91,438.95,439.13,171337.0,427.2791,427.5415,426.6085,426.7835,171337.0
2023-09-21 09:35:00,439.14,439.55,438.72,438.75,180746.0,426.7932,427.1916,426.385,426.4141,180746.0
2023-09-21 09:40:00,438.76,439.21,438.69,438.69,28372.0,426.4239,426.8612,426.3558,426.3558,28372.0
2023-09-21 09:45:00,438.66,439.13,438.64,438.78,33448.0,426.3267,426.7835,426.3072,426.4433,33448.0
2023-09-21 09:50:00,438.81,438.84,438.37,438.6,66703.0,426.4725,426.5016,426.0448,426.2684,66703.0
2023-09-21 09:55:00,438.55,438.56,438.05,438.06,49218.0,426.2198,426.2295,425.7338,425.7435,49218.0
2023-09-21 10:00:00,438.05,438.26,437.97,438.05,103835.0,425.7338,425.9379,425.6561,425.7338,103835.0
2023-09-21 10:05:00,438.04,438.72,437.95,438.72,61424.0,425.7241,426.385,425.6366,426.385,61424.0
2023-09-21 10:10:00,438.77,438.91,438.42,438.52,26536.0,426.4336,426.5696,426.0934,426.1906,26536.0
2023-09-21 10:15:00,438.6,439.49,438.6,439.41,31550.0,426.2684,427.1333,426.2684,427.0556,31550.0
2023-09-21 10:20:00,439.39,439.5,438.97,438.97,32316.0,427.0361,427.1431,426.628,426.628,32316.0
2023-09-21 10:25:00,438.99,439.08,438.57,438.62,21601.0,426.6474,426.7349,426.2392,426.2878,21601.0
2023-09-21 10:30:00,438.56,438.78,438.39,438.55,21605.0,426.2295,426.4433,426.0643,426.2198,21605.0
2023-09-21 10:35:00,438.59,439.3,438.55,439.24,31881.0,426.2586,426.9487,426.2198,426.8904,31881.0
2023-09-21 10:40:00,439.25,439.38,438.79,438.79,46407.0,426.9001,427.0264,426.453,426.453,46407.0
2023-09-21 10:45:00,438.83,438.87,438.4,438.5,20017.0,426.4919,426.5308,426.074,426.1712,20017.0
2023-09-21 10:50:00,438.46,438.55,438.27,438.4,21608.0,426.1323,426.2198,425.9476,426.074,21608.0
2023-09-21 10:55:00,438.38,438.48,437.93,438.05,30948.0,426.0545,426.1517,425.6172,425.7338,30948.0
2023-09-21 11:00:00,438.03,438.21,438.03,438.14,29505.0,425.7144,425.8893,425.7144,425.8213,29505.0
2023-09-21 11:05:00,438.34,438.45,438.13,438.17,29736.0,426.0157,426.1226,425.8116,425.8504,29736.0
2023-09-21 11:10:00,438.24,438.33,437.72,437.88,24633.0,425.9185,426.006,425.4131,425.5686,24633.0
2023-09-21 11:15:00,437.88,437.88,437.59,437.8,22098.0,425.5686,425.5686,425.2868,425.4909,22098.0
2023-09-21 11:20:00,437.79,438.11,437.73,437.81,29900.0,425.4811,425.7921,425.4228,425.5006,29900.0
2023-09-21 11:25:00,437.78,437.81,437.67,437.73,22111.0,425.4714,425.5006,425.3645,425.4228,22111.0
2023-09-21 11:30:00,437.71,438.25,437.64,438.18,34812.0,425.4034,425.9282,425.3354,425.8602,34812.0
2023-09-21 11:35:00,438.19,438.3,437.96,438.12,22928.0,425.8699,425.9768,425.6464,425.8019,22928.0
2023-09-21 11:40:00,438.09,438.11,437.8,438.08,94416.0,425.7727,425.7921,425.4909,425.763,94416.0
2023-09-21 11:45:00,438.07,438.42,438.07,438.36,31836.0,425.7533,426.0934,425.7533,426.0351,31836.0
2023-09-21 11:50:00,438.32,438.43,438.0,438.0,20946.0,425.9962,426.1031,425.6852,425.6852,20946.0
2023-09-21 11:55:00,438.05,438.23,437.81,437.84,32930.0,425.7338,425.9088,425.5006,425.5297,32930.0
2023-09-21 12:00:00,437.86,437.88,437.56,437.62,44956.0,425.5492,425.5686,425.2576,425.3159,44956.0
2023-09-21 12:05:00,437.62,437.7,437.55,437.66,25946.0,425.3159,425.3937,425.2479,425.3548,25946.0
2023-09-21 12:10:00,437.65,437.67,437.35,437.46,33498.0,425.3451,425.3645,425.0535,425.1604,33498.0
2023-09-21 12:15:00,437.45,437.69,437.36,437.67,24641.0,425.1507,425.3839,425.0632,425.3645,24641.0
2023-09-21 12:20:00,437.66,437.74,437.45,437.67,13160.0,425.3548,425.4325,425.1507,425.3645,13160.0
2023-09-21 12:25:00,437.59,437.77,437.48,437.66,18187.0,425.2868,425.4617,425.1798,425.3548,18187.0
2023-09-21 12:30:00,437.7,438.08,437.61,438.08,22830.0,425.3937,425.763,425.3062,425.763,22830.0
2023-09-21 12:35:00,438.01,438.03,437.53,437.56,29864.0,425.6949,425.7144,425.2284,425.2576,29864.0
2023-09-21 12:40:00,437.59,437.86,437.48,437.63,52292.0,425.2868,425.5492,425.1798,425.3256,52292.0
2023-09-21 12:45:00,437.63,437.86,437.63,437.84,54360.0,425.3256,425.5492,425.3256,425.5297,54360.0
2023-09-21 12:50:00,437.83,438.0,437.73,437.75,32212.0,425.52,425.6852,425.4228,425.4423,32212.0
2023-09-21 12:55:00,437.74,437.77,437.47,437.52,16822.0,425.4325,425.4617,425.1701,425.2187,16822.0
2023-09-21 13:00:00,437.45,437.74,437.41,437.72,15299.0,425.1507,425.4325,425.1118,425.4131,15299.0
2023-09-21 13:05:00,437.7,438.04,437.67,437.98,18112.0,425.3937,425.7241,425.3645,425.6658,18112.0
2023-09-21 13:10:00,437.94,438.29,437.94,438.28,17119.0,425.6269,425.9671,425.6269,425.9574,17119.0
2023-09-21 13:15:00,438.29,438.65,438.28,438.53,62885.0,425.9671,426.317,425.9574,426.2003,62885.0
2023-09-21 13:20:00,438.52,438.62,438.39,438.52,49307.0,426.1906,426.2878,426.0643,426.1906,49307.0
2023-09-21 13:25:00,438.49,438.75,438.49,438.52,35803.0,426.1615,426.4141,426.1615,426.1906,35803.0
2023-09-21 13:30:00,438.54,438.77,438.5,438.5,19656.0,426.21,426.4336,426.1712,426.1712,19656.0
2023-09-21 13:35:00,438.49,438.82,438.49,438.51,18820.0,426.1615,426.4822,426.1615,426.1809,18820.0
2023-09-21 13:40:00,438.48,438.75,438.28,438.42,22105.0,426.1517,426.4141,425.9574,426.0934,22105.0
2023-09-21 13:45:00,438.4,438.58,438.35,438.46,11879.0,426.074,426.2489,426.0254,426.1323,11879.0
2023-09-21 13:50:00,438.47,438.6,438.34,438.44,20030.0,426.142,426.2684,426.0157,426.1129,20030.0
2023-09-21 13:55:00,438.41,438.46,438.22,438.35,21037.0,426.0837,426.1323,425.899,426.0254,21037.0
2023-09-21 14:00:00,438.35,438.4,438.0,438.02,15329.0,426.0254,426.074,425.6852,425.7047,15329.0
2023-09-21 14:05:00,438.02,438.3,437.95,437.97,28137.0,425.7047,425.9768,425.6366,425.6561,28137.0
2023-09-21 14:10:00,437.97,438.22,437.83,437.85,28641.0,425.6561,425.899,425.52,425.5394,28641.0
2023-09-21 14:15:00,437.84,437.9,437.66,437.72,35744.0,425.5297,425.588,425.3548,425.4131,35744.0
2023-09-21 14:20:00,437.73,437.78,437.6,437.69,24032.0,425.4228,425.4714,425.2965,425.3839,24032.0
2023-09-21 14:25:00,437.7,437.7,437.24,437.24,26243.0,425.3937,425.3937,424.9466,424.9466,26243.0
2023-09-21 14:30:00,437.2,437.36,437.08,437.16,84025.0,424.9077,425.0632,424.7911,424.8688,84025.0
2023-09-21 14:35:00,437.16,437.7,437.12,437.47,50514.0,424.8688,425.3937,424.83,425.1701,50514.0
2023-09-21 14:40:00,437.48,437.65,437.43,437.5,20778.0,425.1798,425.3451,425.1313,425.1993,20778.0
2023-09-21 14:45:00,437.52,437.56,437.29,437.29,28890.0,425.2187,425.2576,424.9952,424.9952,28890.0
2023-09-21 14:50:00,437.27,437.3,437.06,437.28,28284.0,424.9758,425.0049,424.7717,424.9855,28284.0
2023-09-21 14:55:00,437.27,437.32,436.99,437.02,50443.0,424.9758,425.0243,424.7036,424.7328,50443.0
2023-09-21 15:00:00,437.01,437.3,436.86,437.15,82569.0,424.7231,425.0049,424.5773,424.8591,82569.0
2023-09-21 15:05:00,437.15,437.19,436.79,436.95,32011.0,424.8591,424.898,424.5092,424.6648,32011.0
2023-09-21 15:10:00,436.98,437.05,436.52,436.63,45647.0,424.6939,424.7619,424.2468,424.3537,45647.0
2023-09-21 15:15:00,436.6,436.63,436.29,436.44,74051.0,424.3246,424.3537,424.0233,424.1691,74051.0
2023-09-21 15:20:00,436.45,436.68,436.4,436.57,27942.0,424.1788,424.4023,424.1302,424.2954,27942.0
2023-09-21 15:25:00,436.54,436.58,435.95,436.03,65688.0,424.2663,424.3052,423.6929,423.7706,65688.0
2023-09-21 15:30:00,436.03,436.18,435.68,435.9,91473.0,423.7706,423.9164,423.4305,423.6443,91473.0
2023-09-21 15:35:00,435.86,436.32,435.86,436.07,52427.0,423.6054,424.0525,423.6054,423.8095,52427.0
2023-09-21 15:40:00,436.09,436.28,435.81,436.12,58004.0,423.8289,424.0136,423.5568,423.8581,58004.0
2023-09-21 15:45:00,436.12,436.28,435.96,435.99,71860.0,423.8581,424.0136,423.7026,423.7317,71860.0
2023-09-21 15:50:00,435.97,435.99,435.57,435.83,99678.0,423.7123,423.7317,423.3236,423.5762,99678.0
2023-09-21 15:55:00,435.82,435.87,435.14,435.31,195281.0,423.5665,423.6151,422.9056,423.0709,195281.0
2023-09-22 09:30:00,436.34,436.55,435.93,436.03,140930.0,424.0719,424.276,423.6734,423.7706,140930.0
2023-09-22 09:35:00,436.09,436.35,435.97,436.06,32936.0,423.8289,424.0816,423.7123,423.7998,32936.0
2023-09-22 09:40:00,436.14,436.2,435.73,435.95,25323.0,423.8775,423.9358,423.4791,423.6929,25323.0
2023-09-22 09:45:00,435.81,436.4,435.81,436.2,45260.0,423.5568,424.1302,423.5568,423.9358,45260.0
2023-09-22 09:50:00,436.24,436.24,435.59,435.72,34194.0,423.9747,423.9747,423.343,423.4693,34194.0
2023-09-22 09:55:00,435.78,436.36,435.72,436.34,16251.0,423.5276,424.0913,423.4693,424.0719,16251.0
2023-09-22 10:00:00,436.39,436.61,436.0,436.57,31336.0,424.1205,424.3343,423.7415,424.2954,31336.0
2023-09-22 10:05:00,436.51,437.01,436.51,436.77,41387.0,424.2371,424.7231,424.2371,424.4898,41387.0
2023-09-22 10:10:00,436.76,436.81,436.12,436.14,59779.0,424.4801,424.5287,423.8581,423.8775,59779.0
2023-09-22 10:15:00,436.12,436.32,435.91,436.32,41153.0,423.8581,424.0525,423.654,424.0525,41153.0
2023-09-22 10:20:00,436.33,436.87,436.13,436.75,35197.0,424.0622,424.587,423.8678,424.4704,35197.0
2023-09-22 10:25:00,436.82,436.82,436.29,436.68,76102.0,424.5384,424.5384,424.0233,424.4023,76102.0
2023-09-22 10:30:00,436.68,437.38,436.68,437.38,143710.0,424.4023,425.0827,424.4023,425.0827,143710.0
2023-09-22 10:35:00,437.39,437.52,437.19,437.22,158560.0,425.0924,425.2187,424.898,424.9272,158560.0
2023-09-22 10:40:00,437.23,437.25,436.92,437.22,129277.0,424.9369,424.9563,424.6356,424.9272,129277.0
2023-09-22 10:45:00,437.23,437.4,437.17,437.3,29854.0,424.9369,425.1021,424.8786,425.0049,29854.0
2023-09-22 10:50:00,437.24,437.5,437.08,437.32,57321.0,424.9466,425.1993,424.7911,425.0243,57321.0
2023-09-22 10:55:00,437.32,437.7,437.32,437.59,45156.0,425.0243,425.3937,425.0243,425.2868,45156.0
2023-09-22 11:00:00,437.62,437.7,437.22,437.3,42514.0,425.3159,425.3937,424.9272,425.0049,42514.0
2023-09-22 11:05:00,437.24,437.5,437.06,437.07,27361.0,424.9466,425.1993,424.7717,424.7814,27361.0
2023-09-22 11:10:00,437.08,437.13,436.88,437.11,33044.0,424.7911,424.8397,424.5967,424.8203,33044.0
2023-09-22 11:15:00,437.09,437.44,437.04,437.23,18691.0,424.8008,425.141,424.7522,424.9369,18691.0
2023-09-22 11:20:00,437.25,437.41,437.12,437.37,24110.0,424.9563,425.1118,424.83,425.0729,24110.0
2023-09-22 11:25:00,437.4,437.83,437.34,437.81,45051.0,425.1021,425.52,425.0438,425.5006,45051.0
2023-09-22 11:30:00,437.81,437.84,437.6,437.71,49782.0,425.5006,425.5297,425.2965,425.4034,49782.0
2023-09-22 11:35:00,437.71,438.03,437.71,438.03,31593.0,425.4034,425.7144,425.4034,425.7144,31593.0
2023-09-22 11:40:00,438.01,438.01,437.5,437.53,20509.0,425.6949,425.6949,425.1993,425.2284,20509.0
2023-09-22 11:45:00,437.52,437.62,437.33,437.37,20790.0,425.2187,425.3159,425.0341,425.0729,20790.0
2023-09-22 11:50:00,437.41,437.53,437.09,437.16,37608.0,425.1118,425.2284,424.8008,424.8688,37608.0
2023-09-22 11:55:00,437.15,437.26,436.81,436.84,38307.0,424.8591,424.966,424.5287,424.5578,38307.0
2023-09-22 12:00:00,436.78,436.96,436.69,436.79,18890.0,424.4995,424.6745,424.4121,424.5092,18890.0
2023-09-22 12:05:00,436.77,436.93,436.58,436.79,24129.0,424.4898,424.6453,424.3052,424.5092,24129.0
2023-09-22 12:10:00,436.77,436.93,436.65,436.91,11995.0,424.4898,424.6453,424.3732,424.6259,11995.0
2023-09-22 12:15:00,436.87,437.35,436.81,437.3,31205.0,424.587,425.0535,424.5287,425.0049,31205.0
2023-09-22 12:20:00,437.31,437.41,437.18,437.29,40368.0,425.0146,425.1118,424.8883,424.9952,40368.0
2023-09-22 12:25:00,437.22,437.25,437.07,437.15,17443.0,424.9272,424.9563,424.7814,424.8591,17443.0
2023-09-22 12:30:00,437.19,437.4,437.08,437.31,11175.0,424.898,425.1021,424.7911,425.0146,11175.0
2023-09-22 12:35:00,437.3,437.58,437.27,437.57,22539.0,425.0049,425.277,424.9758,425.2673,22539.0
2023-09-22 12:40:00,437.58,437.69,437.54,437.61,17514.0,425.277,425.3839,425.2382,425.3062,17514.0
2023-09-22 12:45:00,437.6,437.65,437.42,437.53,23319.0,425.2965,425.3451,425.1215,425.2284,23319.0
2023-09-22 12:50:00,437.52,437.54,437.38,437.44,25814.0,425.2187,425.2382,425.0827,425.141,25814.0
2023-09-22 12:55:00,437.44,437.63,437.32,437.33,45465.0,425.141,425.3256,425.0243,425.0341,45465.0
2023-09-22 13:00:00,437.35,437.41,437.2,437.31,84093.0,425.0535,425.1118,424.9077,425.0146,84093.0
2023-09-22 13:05:00,437.32,437.4,437.02,437.05,84363.0,425.0243,425.1021,424.7328,424.7619,84363.0
2023-09-22 13:10:00,437.04,437.2,436.88,436.95,72398.0,424.7522,424.9077,424.5967,424.6648,72398.0
2023-09-22 13:15:00,436.95,436.97,436.6,436.66,121580.0,424.6648,424.6842,424.3246,424.3829,121580.0
2023-09-22 13:20:00,436.65,436.65,435.9,436.13,37419.0,424.3732,424.3732,423.6443,423.8678,37419.0
2023-09-22 13:25:00,436.14,436.19,435.89,436.07,49736.0,423.8775,423.9261,423.6346,423.8095,49736.0
2023-09-22 13:30:00,436.03,436.03,435.68,435.86,74363.0,423.7706,423.7706,423.4305,423.6054,74363.0
2023-09-22 13:35:00,435.86,436.11,435.27,435.46,36946.0,423.6054,423.8484,423.032,423.2166,36946.0
2023-09-22 13:40:00,435.48,435.54,435.16,435.28,32831.0,423.2361,423.2944,422.9251,423.0417,32831.0
2023-09-22 13:45:00,435.24,435.48,435.14,435.3,24947.0,423.0028,423.2361,422.9056,423.0611,24947.0
2023-09-22 13:50:00,435.28,435.76,435.26,435.58,42845.0,423.0417,423.5082,423.0223,423.3333,42845.0
2023-09-22 13:55:00,435.62,435.85,435.52,435.52,27245.0,423.3721,423.5957,423.275,423.275,27245.0
2023-09-22 14:00:00,435.56,435.72,435.34,435.53,21662.0,423.3138,423.4693,423.1,423.2847,21662.0
2023-09-22 14:05:00,435.49,435.62,435.33,435.45,35373.0,423.2458,423.3721,423.0903,423.2069,35373.0
2023-09-22 14:10:00,435.44,435.44,434.8,434.85,92470.0,423.1972,423.1972,422.5752,422.6238,92470.0
2023-09-22 14:15:00,434.83,434.96,434.46,434.58,38863.0,422.6044,422.7307,422.2448,422.3614,38863.0
2023-09-22 14:20:00,434.63,435.11,434.62,435.04,34244.0,422.41,422.8765,422.4003,422.8085,34244.0
2023-09-22 14:25:00,435.05,435.34,434.91,434.91,32178.0,422.8182,423.1,422.6821,422.6821,32178.0
2023-09-22 14:30:00,434.92,435.15,434.68,435.05,22837.0,422.6918,422.9154,422.4586,422.8182,22837.0
2023-09-22 14:35:00,435.06,435.17,434.72,434.79,22358.0,422.8279,422.9348,422.4974,422.5655,22358.0
2023-09-22 14:40:00,434.76,434.88,434.51,434.54,27498.0,422.5363,422.653,422.2934,422.3225,27498.0
2023-09-22 14:45:00,434.54,434.93,434.47,434.93,132423.0,422.3225,422.7015,422.2545,422.7015,132423.0
2023-09-22 14:50:00,434.94,435.05,434.78,434.93,44016.0,422.7113,422.8182,422.5558,422.7015,44016.0
2023-09-22 14:55:00,434.92,435.12,434.77,434.97,40978.0,422.6918,422.8862,422.546,422.7404,40978.0
2023-09-22 15:00:00,434.88,435.88,434.87,435.54,63697.0,422.653,423.6248,422.6432,423.2944,63697.0
2023-09-22 15:05:00,435.59,436.6,435.52,436.6,72080.0,423.343,424.3246,423.275,424.3246,72080.0
2023-09-22 15:10:00,436.6,436.71,436.4,436.57,57226.0,424.3246,424.4315,424.1302,424.2954,57226.0
2023-09-22 15:15:00,436.62,436.76,436.38,436.65,49381.0,424.344,424.4801,424.1108,424.3732,49381.0
2023-09-22 15:20:00,436.66,437.12,436.39,436.83,40798.0,424.3829,424.83,424.1205,424.5481,40798.0
2023-09-22 15:25:00,436.83,436.9,436.51,436.51,31558.0,424.5481,424.6162,424.2371,424.2371,31558.0
2023-09-22 15:30:00,436.53,436.71,435.95,435.95,31098.0,424.2566,424.4315,423.6929,423.6929,31098.0
2023-09-22 15:35:00,435.95,436.05,435.78,435.86,35763.0,423.6929,423.7901,423.5276,423.6054,35763.0
2023-09-22 15:40:00,435.91,435.94,434.87,434.89,62093.0,423.654,423.6831,422.6432,422.6627,62093.0
2023-09-22 15:45:00,434.85,435.19,434.35,434.59,78924.0,422.6238,422.9542,422.1379,422.3711,78924.0
2023-09-22 15:50:00,434.46,434.61,433.9,434.13,97835.0,422.2448,422.3905,421.7005,421.924,97835.0
2023-09-22 15:55:00,434.14,434.69,434.11,434.29,179761.0,421.9338,422.4683,421.9046,422.0795,179761.0
2023-09-25 09:30:00,433.07,433.29,432.61,432.76,92765.0,420.8938,421.1077,420.4468,420.5926,92765.0
2023-09-25 09:35:00,432.82,433.19,432.64,433.15,22970.0,420.6509,421.0105,420.4759,420.9716,22970.0
2023-09-25 09:40:00,433.32,433.73,433.3,433.65,18313.0,421.1368,421.5353,421.1174,421.4575,18313.0
2023-09-25 09:45:00,433.68,433.97,433.45,433.76,24336.0,421.4867,421.7685,421.2632,421.5644,24336.0
2023-09-25 09:50:00,433.71,434.16,433.71,434.13,18468.0,421.5158,421.9532,421.5158,421.924,18468.0
2023-09-25 09:55:00,434.1,434.66,434.09,434.47,17337.0,421.8949,422.4391,421.8852,422.2545,17337.0
2023-09-25 10:00:00,434.5,434.57,433.92,433.98,42146.0,422.2836,422.3517,421.7199,421.7783,42146.0
2023-09-25 10:05:00,433.91,434.23,433.6,433.77,66437.0,421.7102,422.0212,421.4089,421.5742,66437.0
2023-09-25 10:10:00,433.79,434.35,433.71,434.21,23307.0,421.5936,422.1379,421.5158,422.0018,23307.0
2023-09-25 10:15:00,434.17,434.53,433.82,433.82,58210.0,421.9629,422.3128,421.6228,421.6228,58210.0
2023-09-25 10:20:00,433.8,433.96,433.45,433.74,36796.0,421.6033,421.7588,421.2632,421.545,36796.0
2023-09-25 10:25:00,433.61,433.63,433.11,433.43,69853.0,421.4187,421.4381,420.9327,421.2437,69853.0
2023-09-25 10:30:00,433.39,434.07,433.25,433.85,50164.0,421.2048,421.8657,421.0688,421.6519,50164.0
2023-09-25 10:35:00,433.88,434.01,433.66,433.94,21990.0,421.6811,421.8074,421.4673,421.7394,21990.0
2023-09-25 10:40:00,433.91,433.96,433.68,433.72,13382.0,421.7102,421.7588,421.4867,421.5256,13382.0
2023-09-25 10:45:00,433.73,434.11,433.73,433.92,36281.0,421.5353,421.9046,421.5353,421.7199,36281.0
2023-09-25 10:50:00,433.93,433.93,433.36,433.4,63925.0,421.7297,421.7297,421.1757,421.2146,63925.0
2023-09-25 10:55:00,433.37,433.43,433.12,433.12,33465.0,421.1854,421.2437,420.9424,420.9424,33465.0
2023-09-25 11:00:00,433.16,433.32,433.05,433.28,19352.0,420.9813,421.1368,420.8744,421.0979,19352.0
2023-09-25 11:05:00,433.29,434.3,433.27,434.19,33875.0,421.1077,422.0893,421.0882,421.9824,33875.0
2023-09-25 11:10:00,434.24,434.44,434.1,434.29,26869.0,422.0309,422.2253,421.8949,422.0795,26869.0
2023-09-25 11:15:00,434.33,435.36,434.33,435.35,75175.0,422.1184,423.1195,422.1184,423.1097,75175.0
2023-09-25 11:20:00,435.35,435.37,435.07,435.3,22500.0,423.1097,423.1292,422.8376,423.0611,22500.0
2023-09-25 11:25:00,435.3,435.34,434.88,434.89,27463.0,423.0611,423.1,422.653,422.6627,27463.0
2023-09-25 11:30:00,434.9,435.1,434.79,434.97,20537.0,422.6724,422.8668,422.5655,422.7404,20537.0
2023-09-25 11:35:00,434.98,435.13,434.81,434.87,13225.0,422.7501,422.8959,422.5849,422.6432,13225.0
2023-09-25 11:40:00,434.85,435.58,434.79,435.46,28382.0,422.6238,423.3333,422.5655,423.2166,28382.0
2023-09-25 11:45:00,435.47,435.56,435.23,435.25,36757.0,423.2264,423.3138,422.9931,423.0125,36757.0
2023-09-25 11:50:00,435.28,435.46,435.22,435.3,18268.0,423.0417,423.2166,422.9834,423.0611,18268.0
2023-09-25 11:55:00,435.3,435.44,435.0,435.17,16599.0,423.0611,423.1972,422.7696,422.9348,16599.0
2023-09-25 12:00:00,435.2,435.29,434.96,435.04,51912.0,422.964,423.0514,422.7307,422.8085,51912.0
2023-09-25 12:05:00,435.07,435.31,435.03,435.15,17272.0,422.8376,423.0709,422.7987,422.9154,17272.0
2023-09-25 12:10:00,435.13,435.36,435.09,435.32,12833.0,422.8959,423.1195,422.857,423.0806,12833.0
2023-09-25 12:15:00,435.31,435.76,435.31,435.7,16105.0,423.0709,423.5082,423.0709,423.4499,16105.0
2023-09-25 12:20:00,435.69,435.94,435.63,435.9,34091.0,423.4402,423.6831,423.3819,423.6443,34091.0
2023-09-25 12:25:00,435.87,435.88,435.73,435.79,14031.0,423.6151,423.6248,423.4791,423.5374,14031.0
2023-09-25 12:30:00,435.83,435.87,435.64,435.64,25770.0,423.5762,423.6151,423.3916,423.3916,25770.0
2023-09-25 12:35:00,435.63,435.66,435.25,435.28,18519.0,423.3819,423.411,423.0125,423.0417,18519.0
2023-09-25 12:40:00,435.27,435.5,435.24,435.28,18101.0,423.032,423.2555,423.0028,423.0417,18101.0
2023-09-25 12:45:00,435.28,435.3,435.07,435.07,29092.0,423.0417,423.0611,422.8376,422.8376,29092.0
2023-09-25 12:50:00,435.03,435.04,434.52,434.95,29333.0,422.7987,422.8085,422.3031,422.721,29333.0
2023-09-25 12:55:00,434.91,435.01,434.77,435.0,15416.0,422.6821,422.7793,422.546,422.7696,15416.0
2023-09-25 13:00:00,434.94,434.99,434.75,434.8,11286.0,422.7113,422.7599,422.5266,422.5752,11286.0
2023-09-25 13:05:00,434.78,435.46,434.77,435.38,12689.0,422.5558,423.2166,422.546,423.1389,12689.0
2023-09-25 13:10:00,435.44,435.73,435.38,435.62,14863.0,423.1972,423.4791,423.1389,423.3721,14863.0
2023-09-25 13:15:00,435.67,435.67,435.4,435.45,23886.0,423.4207,423.4207,423.1583,423.2069,23886.0
2023-09-25 13:20:00,435.45,435.54,435.09,435.13,15217.0,423.2069,423.2944,422.857,422.8959,15217.0
2023-09-25 13:25:00,435.15,435.17,434.58,434.86,55362.0,422.9154,422.9348,422.3614,422.6335,55362.0
2023-09-25 13:30:00,434.84,434.9,434.59,434.88,17042.0,422.6141,422.6724,422.3711,422.653,17042.0
2023-09-25 13:35:00,434.86,435.19,434.8,435.18,19784.0,422.6335,422.9542,422.5752,422.9445,19784.0
2023-09-25 13:40:00,435.18,435.18,434.83,434.88,50207.0,422.9445,422.9445,422.6044,422.653,50207.0
2023-09-25 13:45:00,434.86,434.99,434.53,434.98,51095.0,422.6335,422.7599,422.3128,422.7501,51095.0
2023-09-25 13:50:00,434.94,435.3,434.94,435.14,24119.0,422.7113,423.0611,422.7113,422.9056,24119.0
2023-09-25 13:55:00,435.1,435.38,435.1,435.37,26309.0,422.8668,423.1389,422.8668,423.1292,26309.0
2023-09-25 14:00:00,435.39,435.62,435.38,435.55,23309.0,423.1486,423.3721,423.1389,423.3041,23309.0
2023-09-25 14:05:00,435.57,435.64,435.23,435.31,39076.0,423.3236,423.3916,422.9931,423.0709,39076.0
2023-09-25 14:10:00,435.19,435.39,435.15,435.19,19149.0,422.9542,423.1486,422.9154,422.9542,19149.0
2023-09-25 14:15:00,435.18,435.27,434.99,435.19,24046.0,422.9445,423.032,422.7599,422.9542,24046.0
2023-09-25 14:20:00,435.18,435.27,434.77,434.8,20574.0,422.9445,423.032,422.546,422.5752,20574.0
2023-09-25 14:25:00,434.79,435.14,434.77,434.9,23545.0,422.5655,422.9056,422.546,422.6724,23545.0
2023-09-25 14:30:00,434.88,435.16,434.76,435.07,28871.0,422.653,422.9251,422.5363,422.8376,28871.0
2023-09-25 14:35:00,435.05,435.59,435.05,435.25,33559.0,422.8182,423.343,422.8182,423.0125,33559.0
2023-09-25 14:40:00,435.22,435.45,434.97,435.07,41371.0,422.9834,423.2069,422.7404,422.8376,41371.0
2023-09-25 14:45:00,435.06,435.29,435.01,435.07,18406.0,422.8279,423.0514,422.7793,422.8376,18406.0
2023-09-25 14:50:00,435.02,435.21,434.89,434.97,18622.0,422.789,422.9737,422.6627,422.7404,18622.0
2023-09-25 14:55:00,434.93,435.03,434.69,434.74,25617.0,422.7015,422.7987,422.4683,422.5169,25617.0
2023-09-25 15:00:00,434.74,434.89,434.03,434.17,52516.0,422.5169,422.6627,421.8268,421.9629,52516.0
2023-09-25 15:05:00,434.15,434.22,433.92,433.92,56987.0,421.9435,422.0115,421.7199,421.7199,56987.0
2023-09-25 15:10:00,433.91,434.41,433.88,434.41,35918.0,421.7102,422.1962,421.6811,422.1962,35918.0
2023-09-25 15:15:00,434.4,435.25,434.4,435.21,72940.0,422.1864,423.0125,422.1864,422.9737,72940.0
2023-09-25 15:20:00,435.19,435.34,434.85,434.97,43444.0,422.9542,423.1,422.6238,422.7404,43444.0
2023-09-25 15:25:00,434.95,434.97,434.52,434.97,30753.0,422.721,422.7404,422.3031,422.7404,30753.0
2023-09-25 15:30:00,434.96,435.2,434.77,435.05,32214.0,422.7307,422.964,422.546,422.8182,32214.0
2023-09-25 15:35:00,435.08,435.47,434.9,435.47,33506.0,422.8473,423.2264,422.6724,423.2264,33506.0
2023-09-25 15:40:00,435.48,435.51,435.06,435.06,28797.0,423.2361,423.2652,422.8279,422.8279,28797.0
2023-09-25 15:45:00,435.09,435.45,435.09,435.36,33194.0,422.857,423.2069,422.857,423.1195,33194.0
2023-09-25 15:50:00,435.38,435.77,434.89,435.05,69371.0,423.1389,423.5179,422.6627,422.8182,69371.0
2023-09-25 15:55:00,435.06,436.18,434.96,436.15,158472.0,422.8279,423.9164,422.7307,423.8872,158472.0
2023-09-26 09:30:00,430.98,431.4,430.92,431.31,76172.0,420.8082,421.2183,420.7497,421.1305,76172.0
2023-09-26 09:35:00,431.32,431.64,431.22,431.55,24423.0,421.1402,421.4527,421.0426,421.3648,24423.0
2023-09-26 09:40:00,431.45,431.71,431.2,431.62,36349.0,421.2672,421.521,421.0231,421.4331,36349.0
2023-09-26 09:45:00,431.61,431.65,430.98,430.98,30034.0,421.4234,421.4624,420.8082,420.8082,30034.0
2023-09-26 09:50:00,430.95,431.03,430.5,430.62,43293.0,420.779,420.8571,420.3396,420.4567,43293.0
2023-09-26 09:55:00,430.63,430.74,430.42,430.53,33476.0,420.4665,420.5739,420.2615,420.3689,33476.0
2023-09-26 10:00:00,430.51,430.81,430.11,430.15,43389.0,420.3493,420.6423,419.9588,419.9978,43389.0
2023-09-26 10:05:00,430.07,430.66,430.0,430.22,76316.0,419.9197,420.4958,419.8514,420.0662,76316.0
2023-09-26 10:10:00,430.23,430.26,429.33,429.35,42564.0,420.0759,420.1052,419.1972,419.2167,42564.0
2023-09-26 10:15:00,429.37,429.46,428.89,429.0,39370.0,419.2362,419.3241,418.7676,418.875,39370.0
2023-09-26 10:20:00,429.01,429.47,428.97,429.3,86151.0,418.8847,419.3339,418.8457,419.1679,86151.0
2023-09-26 10:25:00,429.31,429.83,429.18,429.82,95349.0,419.1777,419.6854,419.0507,419.6756,95349.0
2023-09-26 10:30:00,429.8,429.95,429.5,429.57,98613.0,419.6561,419.8026,419.3632,419.4315,98613.0
2023-09-26 10:35:00,429.51,429.8,429.44,429.75,63960.0,419.3729,419.6561,419.3046,419.6073,63960.0
2023-09-26 10:40:00,429.87,430.32,429.73,430.32,39878.0,419.7244,420.1638,419.5877,420.1638,39878.0
2023-09-26 10:45:00,430.28,430.59,429.8,429.8,43029.0,420.1248,420.4275,419.6561,419.6561,43029.0
2023-09-26 10:50:00,429.82,429.86,429.53,429.56,30995.0,419.6756,419.7147,419.3925,419.4218,30995.0
2023-09-26 10:55:00,429.63,429.92,429.53,429.92,46022.0,419.4901,419.7733,419.3925,419.7733,46022.0
2023-09-26 11:00:00,429.9,430.12,429.79,429.94,44787.0,419.7537,419.9685,419.6463,419.7928,44787.0
2023-09-26 11:05:00,429.9,429.9,429.29,429.53,80835.0,419.7537,419.7537,419.1581,419.3925,80835.0
2023-09-26 11:10:00,429.46,429.52,429.25,429.33,26038.0,419.3241,419.3827,419.1191,419.1972,26038.0
2023-09-26 11:15:00,429.35,429.43,429.16,429.34,22455.0,419.2167,419.2948,419.0312,419.207,22455.0
2023-09-26 11:20:00,429.32,429.37,429.05,429.07,14317.0,419.1874,419.2362,418.9238,418.9433,14317.0
2023-09-26 11:25:00,429.07,429.13,428.65,428.65,24781.0,418.9433,419.0019,418.5332,418.5332,24781.0
2023-09-26 11:30:00,428.63,429.06,428.53,429.05,68303.0,418.5137,418.9336,418.4161,418.9238,68303.0
2023-09-26 11:35:00,429.04,429.28,428.89,429.19,21778.0,418.914,419.1484,418.7676,419.0605,21778.0
2023-09-26 11:40:00,429.15,429.31,428.82,429.02,50828.0,419.0214,419.1777,418.6992,418.8945,50828.0
2023-09-26 11:45:00,429.01,429.2,428.74,428.99,41242.0,418.8847,419.0703,418.6211,418.8652,41242.0
2023-09-26 11:50:00,429.0,429.15,428.8,428.84,70910.0,418.875,419.0214,418.6797,418.7188,70910.0
2023-09-26 11:55:00,428.81,429.06,428.72,428.96,23386.0,418.6895,418.9336,418.6016,418.8359,23386.0
2023-09-26 12:00:00,429.0,429.2,428.81,428.82,30210.0,418.875,419.0703,418.6895,418.6992,30210.0
2023-09-26 12:05:00,428.8,429.36,428.75,429.35,35623.0,418.6797,419.2265,418.6309,419.2167,35623.0
2023-09-26 12:10:00,429.34,429.57,429.27,429.37,45645.0,419.207,419.4315,419.1386,419.2362,45645.0
2023-09-26 12:15:00,429.34,429.62,429.14,429.24,68647.0,419.207,419.4803,419.0117,419.1093,68647.0
2023-09-26 12:20:00,429.19,429.62,429.11,429.62,17766.0,419.0605,419.4803,418.9824,419.4803,17766.0
2023-09-26 12:25:00,429.6,429.6,429.4,429.52,16592.0,419.4608,419.4608,419.2655,419.3827,16592.0
2023-09-26 12:30:00,429.51,429.61,429.33,429.44,27944.0,419.3729,419.4706,419.1972,419.3046,27944.0
2023-09-26 12:35:00,429.5,429.68,429.48,429.61,24831.0,419.3632,419.5389,419.3436,419.4706,24831.0
2023-09-26 12:40:00,429.59,429.76,429.44,429.52,22652.0,419.4511,419.617,419.3046,419.3827,22652.0
2023-09-26 12:45:00,429.49,429.66,429.42,429.64,24123.0,419.3534,419.5194,419.2851,419.4999,24123.0
2023-09-26 12:50:00,429.62,429.85,429.57,429.69,26885.0,419.4803,419.7049,419.4315,419.5487,26885.0
2023-09-26 12:55:00,429.72,429.74,429.46,429.46,48849.0,419.578,419.5975,419.3241,419.3241,48849.0
2023-09-26 13:00:00,429.47,429.76,429.25,429.59,47457.0,419.3339,419.617,419.1191,419.4511,47457.0
2023-09-26 13:05:00,429.59,429.77,428.96,429.72,82229.0,419.4511,419.6268,418.8359,419.578,82229.0
2023-09-26 13:10:00,429.75,429.86,429.66,429.74,20184.0,419.6073,419.7147,419.5194,419.5975,20184.0
2023-09-26 13:15:00,429.79,429.85,429.29,429.35,34522.0,419.6463,419.7049,419.1581,419.2167,34522.0
2023-09-26 13:20:00,429.35,429.43,429.27,429.28,29336.0,419.2167,419.2948,419.1386,419.1484,29336.0
2023-09-26 13:25:00,429.25,429.34,428.85,428.86,28790.0,419.1191,419.207,418.7285,418.7383,28790.0
2023-09-26 13:30:00,428.83,429.06,428.79,428.79,28998.0,418.709,418.9336,418.6699,418.6699,28998.0
2023-09-26 13:35:00,428.8,428.81,428.12,428.18,52147.0,418.6797,418.6895,418.0157,418.0743,52147.0
2023-09-26 13:40:00,428.18,428.22,427.92,428.01,41261.0,418.0743,418.1134,417.8205,417.9083,41261.0
2023-09-26 13:45:00,427.99,428.15,427.89,427.89,16116.0,417.8888,418.045,417.7912,417.7912,16116.0
2023-09-26 13:50:00,427.94,428.55,427.94,428.39,41510.0,417.84,418.4356,417.84,418.2794,41510.0
2023-09-26 13:55:00,428.34,428.66,428.3,428.6,26417.0,418.2306,418.543,418.1915,418.4844,26417.0
2023-09-26 14:00:00,428.59,428.6,428.22,428.32,35764.0,418.4747,418.4844,418.1134,418.211,35764.0
2023-09-26 14:05:00,428.26,428.46,428.11,428.11,36581.0,418.1524,418.3477,418.006,418.006,36581.0
2023-09-26 14:10:00,428.16,428.29,427.8,427.99,52388.0,418.0548,418.1817,417.7033,417.8888,52388.0
2023-09-26 14:15:00,427.96,428.12,427.71,427.71,26786.0,417.8595,418.0157,417.6154,417.6154,26786.0
2023-09-26 14:20:00,427.74,428.26,427.74,428.11,30580.0,417.6447,418.1524,417.6447,418.006,30580.0
2023-09-26 14:25:00,428.09,428.12,427.71,427.76,24921.0,417.9865,418.0157,417.6154,417.6642,24921.0
2023-09-26 14:30:00,427.75,428.04,427.63,427.8,37616.0,417.6545,417.9376,417.5373,417.7033,37616.0
2023-09-26 14:35:00,427.81,427.87,427.51,427.57,33391.0,417.7131,417.7716,417.4201,417.4787,33391.0
2023-09-26 14:40:00,427.58,427.73,427.46,427.52,34928.0,417.4885,417.635,417.3713,417.4299,34928.0
2023-09-26 14:45:00,427.53,427.65,427.41,427.55,36746.0,417.4397,417.5568,417.3225,417.4592,36746.0
2023-09-26 14:50:00,427.59,427.66,427.37,427.44,40277.0,417.4983,417.5666,417.2834,417.3518,40277.0
2023-09-26 14:55:00,427.42,427.7,427.41,427.7,32796.0,417.3323,417.6057,417.3225,417.6057,32796.0
2023-09-26 15:00:00,427.64,427.83,427.41,427.48,43447.0,417.5471,417.7326,417.3225,417.3909,43447.0
2023-09-26 15:05:00,427.49,427.91,427.44,427.86,42402.0,417.4006,417.8107,417.3518,417.7619,42402.0
2023-09-26 15:10:00,427.86,427.9,427.55,427.56,39519.0,417.7619,417.8009,417.4592,417.469,39519.0
2023-09-26 15:15:00,427.58,427.64,427.13,427.19,47506.0,417.4885,417.5471,417.0491,417.1077,47506.0
2023-09-26 15:20:00,427.18,427.31,427.05,427.07,40341.0,417.0979,417.2249,416.971,416.9905,40341.0
2023-09-26 15:25:00,427.07,427.25,426.9,427.13,53849.0,416.9905,417.1663,416.8245,417.0491,53849.0
2023-09-26 15:30:00,427.12,427.36,427.0,427.03,215750.0,417.0393,417.2737,416.9222,416.9515,215750.0
2023-09-26 15:35:00,427.04,427.34,426.96,427.31,39704.0,416.9612,417.2542,416.8831,417.2249,39704.0
2023-09-26 15:40:00,427.32,427.78,427.29,427.75,46763.0,417.2346,417.6838,417.2053,417.6545,46763.0
2023-09-26 15:45:00,427.75,427.79,427.32,427.36,161263.0,417.6545,417.6935,417.2346,417.2737,161263.0
2023-09-26 15:50:00,427.34,427.83,427.1,427.63,117313.0,417.2542,417.7326,417.0198,417.5373,117313.0
2023-09-26 15:55:00,427.6,427.91,427.59,427.71,200355.0,417.508,417.8107,417.4983,417.6154,200355.0
2023-09-27 09:30:00,428.94,429.54,428.89,429.05,85277.0,418.8164,419.4022,418.7676,418.9238,85277.0
2023-09-27 09:35:00,429.13,429.27,428.65,428.76,31734.0,419.0019,419.1386,418.5332,418.6406,31734.0
2023-09-27 09:40:00,428.78,429.25,428.54,429.24,45624.0,418.6602,419.1191,418.4258,419.1093,45624.0
2023-09-27 09:45:00,429.24,429.5,428.75,428.83,26114.0,419.1093,419.3632,418.6309,418.709,26114.0
2023-09-27 09:50:00,428.82,429.19,428.71,429.07,31463.0,418.6992,419.0605,418.5918,418.9433,31463.0
2023-09-27 09:55:00,429.06,429.09,428.65,428.82,26015.0,418.9336,418.9629,418.5332,418.6992,26015.0
2023-09-27 10:00:00,428.78,428.98,428.2,428.33,46668.0,418.6602,418.8554,418.0939,418.2208,46668.0
2023-09-27 10:05:00,428.32,428.33,428.04,428.19,29987.0,418.211,418.2208,417.9376,418.0841,29987.0
2023-09-27 10:10:00,428.17,428.19,427.73,427.78,43311.0,418.0646,418.0841,417.635,417.6838,43311.0
2023-09-27 10:15:00,427.77,427.98,427.73,427.92,57566.0,417.674,417.879,417.635,417.8205,57566.0
2023-09-27 10:20:00,427.97,428.86,427.97,428.66,112113.0,417.8693,418.7383,417.8693,418.543,112113.0
2023-09-27 10:25:00,428.68,428.88,428.5,428.72,63720.0,418.5625,418.7578,418.3868,418.6016,63720.0
2023-09-27 10:30:00,428.68,428.72,428.24,428.72,71811.0,418.5625,418.6016,418.1329,418.6016,71811.0
2023-09-27 10:35:00,428.76,428.77,428.39,428.43,46421.0,418.6406,418.6504,418.2794,418.3184,46421.0
2023-09-27 10:40:00,428.42,428.43,428.13,428.18,34271.0,418.3087,418.3184,418.0255,418.0743,34271.0
2023-09-27 10:45:00,428.19,428.36,427.92,428.29,43789.0,418.0841,418.2501,417.8205,418.1817,43789.0
2023-09-27 10:50:00,428.28,428.31,427.08,427.21,115984.0,418.172,418.2013,417.0003,417.1272,115984.0
2023-09-27 10:55:00,427.2,427.34,426.88,427.03,36775.0,417.1175,417.2542,416.805,416.9515,36775.0
2023-09-27 11:00:00,427.03,427.51,426.93,427.37,49422.0,416.9515,417.4201,416.8538,417.2834,49422.0
2023-09-27 11:05:00,427.4,427.87,427.19,427.82,34418.0,417.3127,417.7716,417.1077,417.7228,34418.0
2023-09-27 11:10:00,427.82,427.91,427.57,427.8,32924.0,417.7228,417.8107,417.4787,417.7033,32924.0
2023-09-27 11:15:00,427.78,427.78,427.41,427.48,62418.0,417.6838,417.6838,417.3225,417.3909,62418.0
2023-09-27 11:20:00,427.47,427.84,427.34,427.54,21706.0,417.3811,417.7424,417.2542,417.4494,21706.0
2023-09-27 11:25:00,427.52,427.91,427.47,427.83,35439.0,417.4299,417.8107,417.3811,417.7326,35439.0
2023-09-27 11:30:00,427.83,427.95,427.66,427.93,28968.0,417.7326,417.8498,417.5666,417.8302,28968.0
2023-09-27 11:35:00,427.95,427.98,427.4,427.4,39485.0,417.8498,417.879,417.3127,417.3127,39485.0
2023-09-27 11:40:00,427.41,427.43,426.91,426.94,23892.0,417.3225,417.342,416.8343,416.8636,23892.0
2023-09-27 11:45:00,426.93,426.99,426.49,426.74,29165.0,416.8538,416.9124,416.4242,416.6683,29165.0
2023-09-27 11:50:00,426.75,426.83,426.61,426.73,15857.0,416.6781,416.7562,416.5414,416.6586,15857.0
2023-09-27 11:55:00,426.69,426.87,426.64,426.72,17790.0,416.6195,416.7952,416.5707,416.6488,17790.0
2023-09-27 12:00:00,426.75,426.75,426.04,426.04,39347.0,416.6781,416.6781,415.9848,415.9848,39347.0
2023-09-27 12:05:00,426.07,426.2,425.83,425.88,48160.0,416.0141,416.1411,415.7798,415.8286,48160.0
2023-09-27 12:10:00,425.97,426.12,425.79,425.88,29519.0,415.9165,416.0629,415.7407,415.8286,29519.0
2023-09-27 12:15:00,425.88,425.91,425.63,425.68,37418.0,415.8286,415.8579,415.5845,415.6333,37418.0
2023-09-27 12:20:00,425.68,425.93,425.63,425.75,38962.0,415.6333,415.8774,415.5845,415.7017,38962.0
2023-09-27 12:25:00,425.8,426.06,425.78,426.06,40105.0,415.7505,416.0044,415.731,416.0044,40105.0
2023-09-27 12:30:00,426.07,426.34,425.97,426.31,76186.0,416.0141,416.2778,415.9165,416.2485,76186.0
2023-09-27 12:35:00,426.29,426.48,426.06,426.13,34781.0,416.2289,416.4145,416.0044,416.0727,34781.0
2023-09-27 12:40:00,426.12,426.55,426.03,426.55,85926.0,416.0629,416.4828,415.9751,416.4828,85926.0
2023-09-27 12:45:00,426.53,426.72,426.46,426.48,55574.0,416.4633,416.6488,416.3949,416.4145,55574.0
2023-09-27 12:50:00,426.5,426.53,426.22,426.26,32156.0,416.434,416.4633,416.1606,416.1996,32156.0
2023-09-27 12:55:00,426.25,426.27,425.86,425.94,39435.0,416.1899,416.2094,415.8091,415.8872,39435.0
2023-09-27 13:00:00,425.94,426.52,425.9,426.47,22685.0,415.8872,416.4535,415.8481,416.4047,22685.0
2023-09-27 13:05:00,426.48,426.52,426.12,426.33,35377.0,416.4145,416.4535,416.0629,416.268,35377.0
2023-09-27 13:10:00,426.35,426.38,425.62,425.63,65591.0,416.2875,416.3168,415.5747,415.5845,65591.0
2023-09-27 13:15:00,425.62,425.8,425.28,425.55,68853.0,415.5747,415.7505,415.2428,415.5064,68853.0
2023-09-27 13:20:00,425.54,425.54,425.0,425.12,61196.0,415.4966,415.4966,414.9694,415.0866,61196.0
2023-09-27 13:25:00,425.16,425.21,424.64,424.66,44469.0,415.1256,415.1744,414.6179,414.6374,44469.0
2023-09-27 13:30:00,424.65,424.93,424.61,424.86,36311.0,414.6276,414.901,414.5886,414.8327,36311.0
2023-09-27 13:35:00,424.88,424.96,424.7,424.7,40302.0,414.8522,414.9303,414.6765,414.6765,40302.0
2023-09-27 13:40:00,424.7,424.7,424.16,424.68,44382.0,414.6765,414.6765,414.1492,414.6569,44382.0
2023-09-27 13:45:00,424.71,424.83,424.58,424.78,32271.0,414.6862,414.8034,414.5593,414.7546,32271.0
2023-09-27 13:50:00,424.79,425.11,424.76,425.1,37366.0,414.7643,415.0768,414.735,415.067,37366.0
2023-09-27 13:55:00,425.08,425.17,424.88,425.16,30537.0,415.0475,415.1354,414.8522,415.1256,30537.0
2023-09-27 14:00:00,425.16,425.17,424.92,424.98,32308.0,415.1256,415.1354,414.8913,414.9499,32308.0
2023-09-27 14:05:00,425.03,425.17,424.65,424.66,37790.0,414.9987,415.1354,414.6276,414.6374,37790.0
2023-09-27 14:10:00,424.61,424.85,424.48,424.83,50763.0,414.5886,414.8229,414.4617,414.8034,50763.0
2023-09-27 14:15:00,424.82,425.19,424.8,424.9,38756.0,414.7936,415.1549,414.7741,414.8717,38756.0
2023-09-27 14:20:00,424.91,425.28,424.84,425.23,50808.0,414.8815,415.2428,414.8132,415.194,50808.0
2023-09-27 14:25:00,425.34,426.27,425.17,426.25,51486.0,415.3014,416.2094,415.1354,416.1899,51486.0
2023-09-27 14:30:00,426.28,427.16,426.28,426.99,87997.0,416.2192,417.0784,416.2192,416.9124,87997.0
2023-09-27 14:35:00,427.08,427.74,427.08,427.74,60033.0,417.0003,417.6447,417.0003,417.6447,60033.0
2023-09-27 14:40:00,427.72,428.1,427.38,427.92,64906.0,417.6252,417.9962,417.2932,417.8205,64906.0
2023-09-27 14:45:00,427.96,428.19,427.57,427.59,67690.0,417.8595,418.0841,417.4787,417.4983,67690.0
2023-09-27 14:50:00,427.6,427.86,427.41,427.8,46348.0,417.508,417.7619,417.3225,417.7033,46348.0
2023-09-27 14:55:00,427.82,428.0,427.62,427.77,46068.0,417.7228,417.8986,417.5275,417.674,46068.0
2023-09-27 15:00:00,427.75,428.57,427.58,428.56,56211.0,417.6545,418.4551,417.4885,418.4454,56211.0
2023-09-27 15:05:00,428.57,429.11,428.42,428.89,58114.0,418.4551,418.9824,418.3087,418.7676,58114.0
2023-09-27 15:10:00,428.94,429.4,428.63,428.65,93204.0,418.8164,419.2655,418.5137,418.5332,93204.0
2023-09-27 15:15:00,428.64,428.75,428.2,428.29,70123.0,418.5235,418.6309,418.0939,418.1817,70123.0
2023-09-27 15:20:00,428.31,428.67,428.31,428.5,54668.0,418.2013,418.5528,418.2013,418.3868,54668.0
2023-09-27 15:25:00,428.47,428.79,428.37,428.37,82661.0,418.3575,418.6699,418.2598,418.2598,82661.0
2023-09-27 15:30:00,428.35,428.47,428.13,428.43,81183.0,418.2403,418.3575,418.0255,418.3184,81183.0
2023-09-27 15:35:00,428.4,428.4,427.71,427.86,62896.0,418.2891,418.2891,417.6154,417.7619,62896.0
2023-09-27 15:40:00,427.88,427.88,426.74,427.02,104670.0,417.7814,417.7814,416.6683,416.9417,104670.0
2023-09-27 15:45:00,426.98,427.21,426.77,427.06,67445.0,416.9027,417.1272,416.6976,416.9808,67445.0
2023-09-27 15:50:00,427.08,427.83,427.02,427.74,133425.0,417.0003,417.7326,416.9417,417.6447,133425.0
2023-09-27 15:55:00,427.74,427.93,427.41,427.88,159207.0,417.6447,417.8302,417.3225,417.7814,159207.0
2023-09-28 09:30:00,427.35,428.07,426.93,428.06,219875.0,417.2639,417.9669,416.8538,417.9572,219875.0
2023-09-28 09:35:00,428.1,428.1,427.24,427.55,33998.0,417.9962,417.9962,417.1565,417.4592,33998.0
2023-09-28 09:40:00,427.59,427.76,426.74,426.94,30205.0,417.4983,417.6642,416.6683,416.8636,30205.0
2023-09-28 09:45:00,426.87,427.66,426.83,426.95,31138.0,416.7952,417.5666,416.7562,416.8734,31138.0
2023-09-28 09:50:00,427.2,428.36,427.18,428.34,31291.0,417.1175,418.2501,417.0979,418.2306,31291.0
2023-09-28 09:55:00,428.34,428.64,428.22,428.58,77185.0,418.2306,418.5235,418.1134,418.4649,77185.0
2023-09-28 10:00:00,428.64,429.13,428.55,429.06,41867.0,418.5235,419.0019,418.4356,418.9336,41867.0
2023-09-28 10:05:00,429.08,429.08,428.42,428.89,56936.0,418.9531,418.9531,418.3087,418.7676,56936.0
2023-09-28 10:10:00,428.87,429.04,428.72,428.88,33289.0,418.748,418.914,418.6016,418.7578,33289.0
2023-09-28 10:15:00,428.86,428.97,427.85,428.59,63881.0,418.7383,418.8457,417.7521,418.4747,63881.0
2023-09-28 10:20:00,428.61,428.98,428.25,428.4,40220.0,418.4942,418.8554,418.1427,418.2891,40220.0
2023-09-28 10:25:00,428.42,428.62,428.1,428.27,38513.0,418.3087,418.5039,417.9962,418.1622,38513.0
2023-09-28 10:30:00,428.27,428.3,427.21,427.63,52100.0,418.1622,418.1915,417.1272,417.5373,52100.0
2023-09-28 10:35:00,427.65,428.35,427.64,428.35,50428.0,417.5568,418.2403,417.5471,418.2403,50428.0
2023-09-28 10:40:00,428.36,428.95,427.98,428.95,25732.0,418.2501,418.8262,417.879,418.8262,25732.0
2023-09-28 10:45:00,428.93,429.24,428.8,429.15,455265.0,418.8066,419.1093,418.6797,419.0214,455265.0
2023-09-28 10:50:00,429.14,429.3,428.99,429.18,93531.0,419.0117,419.1679,418.8652,419.0507,93531.0
2023-09-28 10:55:00,429.16,429.45,428.97,429.2,96004.0,419.0312,419.3144,418.8457,419.0703,96004.0
2023-09-28 11:00:00,429.23,429.29,428.93,429.02,58112.0,419.0995,419.1581,418.8066,418.8945,58112.0
2023-09-28 11:05:00,428.94,429.61,428.89,429.47,25826.0,418.8164,419.4706,418.7676,419.3339,25826.0
2023-09-28 11:10:00,429.49,429.53,429.0,429.27,35836.0,419.3534,419.3925,418.875,419.1386,35836.0
2023-09-28 11:15:00,429.27,429.41,429.03,429.04,27915.0,419.1386,419.2753,418.9043,418.914,27915.0
2023-09-28 11:20:00,429.05,429.96,429.02,429.96,36791.0,418.9238,419.8123,418.8945,419.8123,36791.0
2023-09-28 11:25:00,429.97,430.16,429.81,430.16,103849.0,419.8221,420.0076,419.6659,420.0076,103849.0
2023-09-28 11:30:00,430.21,430.75,430.17,430.58,64295.0,420.0564,420.5837,420.0174,420.4177,64295.0
2023-09-28 11:35:00,430.6,430.73,430.54,430.56,31331.0,420.4372,420.5641,420.3786,420.3982,31331.0
2023-09-28 11:40:00,430.54,431.2,430.54,431.2,42365.0,420.3786,421.0231,420.3786,421.0231,42365.0
2023-09-28 11:45:00,431.19,431.25,430.98,431.21,41439.0,421.0133,421.0719,420.8082,421.0328,41439.0
2023-09-28 11:50:00,431.24,431.5,431.17,431.46,45862.0,421.0621,421.316,420.9938,421.2769,45862.0
2023-09-28 11:55:00,431.47,431.49,431.11,431.33,30921.0,421.2867,421.3062,420.9352,421.15,30921.0
2023-09-28 12:00:00,431.34,431.41,430.99,431.14,39110.0,421.1597,421.2281,420.818,420.9645,39110.0
2023-09-28 12:05:00,431.19,431.19,430.9,431.01,34362.0,421.0133,421.0133,420.7301,420.8375,34362.0
2023-09-28 12:10:00,431.01,431.17,430.89,431.12,15003.0,420.8375,420.9938,420.7204,420.9449,15003.0
2023-09-28 12:15:00,431.13,431.44,431.11,431.44,25570.0,420.9547,421.2574,420.9352,421.2574,25570.0
2023-09-28 12:20:00,431.44,431.52,431.23,431.33,25133.0,421.2574,421.3355,421.0523,421.15,25133.0
2023-09-28 12:25:00,431.33,432.11,431.32,432.0,39371.0,421.15,421.9116,421.1402,421.8042,39371.0
2023-09-28 12:30:00,432.06,432.13,431.46,431.66,27491.0,421.8628,421.9311,421.2769,421.4722,27491.0
2023-09-28 12:35:00,431.68,431.92,431.62,431.78,33890.0,421.4917,421.7261,421.4331,421.5894,33890.0
2023-09-28 12:40:00,431.81,432.01,431.77,431.9,12188.0,421.6187,421.8139,421.5796,421.7065,12188.0
2023-09-28 12:45:00,431.92,431.92,431.1,431.13,30718.0,421.7261,421.7261,420.9254,420.9547,30718.0
2023-09-28 12:50:00,431.13,431.3,430.51,430.52,31492.0,420.9547,421.1207,420.3493,420.3591,31492.0
2023-09-28 12:55:00,430.52,430.92,430.49,430.78,23251.0,420.3591,420.7497,420.3298,420.613,23251.0
2023-09-28 13:00:00,430.8,431.12,430.48,430.51,46141.0,420.6325,420.9449,420.32,420.3493,46141.0
2023-09-28 13:05:00,430.45,430.96,430.21,430.91,33096.0,420.2908,420.7887,420.0564,420.7399,33096.0
2023-09-28 13:10:00,430.94,431.08,430.68,430.88,41368.0,420.7692,420.9059,420.5153,420.7106,41368.0
2023-09-28 13:15:00,430.88,430.91,430.65,430.67,25695.0,420.7106,420.7399,420.486,420.5056,25695.0
2023-09-28 13:20:00,430.67,431.16,430.67,431.04,16236.0,420.5056,420.984,420.5056,420.8668,16236.0
2023-09-28 13:25:00,430.99,431.02,430.34,430.34,38410.0,420.818,420.8473,420.1834,420.1834,38410.0
2023-09-28 13:30:00,430.39,430.39,429.76,429.76,52912.0,420.2322,420.2322,419.617,419.617,52912.0
2023-09-28 13:35:00,429.78,430.19,429.76,430.06,44311.0,419.6366,420.0369,419.617,419.91,44311.0
2023-09-28 13:40:00,430.09,430.09,429.61,429.69,19483.0,419.9393,419.9393,419.4706,419.5487,19483.0
2023-09-28 13:45:00,429.7,430.3,429.67,430.14,24930.0,419.5585,420.1443,419.5292,419.9881,24930.0
2023-09-28 13:50:00,430.16,430.24,429.86,429.98,16886.0,420.0076,420.0857,419.7147,419.8318,16886.0
2023-09-28 13:55:00,429.96,430.09,429.8,430.05,20571.0,419.8123,419.9393,419.6561,419.9002,20571.0
2023-09-28 14:00:00,430.07,430.12,429.83,429.84,23280.0,419.9197,419.9685,419.6854,419.6952,23280.0
2023-09-28 14:05:00,429.87,430.3,429.75,430.25,21620.0,419.7244,420.1443,419.6073,420.0955,21620.0
2023-09-28 14:10:00,430.25,430.65,430.0,430.63,37827.0,420.0955,420.486,419.8514,420.4665,37827.0
2023-09-28 14:15:00,430.63,431.0,430.59,430.77,32234.0,420.4665,420.8278,420.4275,420.6032,32234.0
2023-09-28 14:20:00,430.77,430.89,430.55,430.57,42392.0,420.6032,420.7204,420.3884,420.4079,42392.0
2023-09-28 14:25:00,430.53,430.93,430.52,430.74,22656.0,420.3689,420.7594,420.3591,420.5739,22656.0
2023-09-28 14:30:00,430.77,430.79,430.03,430.03,31389.0,420.6032,420.6227,419.8807,419.8807,31389.0
2023-09-28 14:35:00,429.97,429.99,429.39,429.85,40320.0,419.8221,419.8416,419.2558,419.7049,40320.0
2023-09-28 14:40:00,429.76,430.37,429.7,430.08,30309.0,419.617,420.2126,419.5585,419.9295,30309.0
2023-09-28 14:45:00,430.1,430.14,429.67,429.74,25324.0,419.949,419.9881,419.5292,419.5975,25324.0
2023-09-28 14:50:00,429.76,429.99,429.55,429.72,19829.0,419.617,419.8416,419.412,419.578,19829.0
2023-09-28 14:55:00,429.84,430.27,429.64,430.26,23757.0,419.6952,420.115,419.4999,420.1052,23757.0
2023-09-28 15:00:00,430.28,430.48,430.15,430.47,27567.0,420.1248,420.32,419.9978,420.3103,27567.0
2023-09-28 15:05:00,430.49,430.57,430.22,430.44,24783.0,420.3298,420.4079,420.0662,420.281,24783.0
2023-09-28 15:10:00,430.51,430.9,430.45,430.87,41176.0,420.3493,420.7301,420.2908,420.7008,41176.0
2023-09-28 15:15:00,430.89,431.35,430.84,431.23,30364.0,420.7204,421.1695,420.6715,421.0523,30364.0
2023-09-28 15:20:00,431.22,431.45,431.15,431.42,31269.0,421.0426,421.2672,420.9742,421.2379,31269.0
2023-09-28 15:25:00,431.46,431.68,431.45,431.59,54929.0,421.2769,421.4917,421.2672,421.4038,54929.0
2023-09-28 15:30:00,431.59,431.66,430.94,430.95,50136.0,421.4038,421.4722,420.7692,420.779,50136.0
2023-09-28 15:35:00,430.95,430.95,429.92,429.94,89416.0,420.779,420.779,419.7733,419.7928,89416.0
2023-09-28 15:40:00,429.95,430.39,429.88,430.39,102547.0,419.8026,420.2322,419.7342,420.2322,102547.0
2023-09-28 15:45:00,430.38,430.54,429.88,430.0,122486.0,420.2224,420.3786,419.7342,419.8514,122486.0
2023-09-28 15:50:00,429.99,430.39,429.91,430.13,71354.0,419.8416,420.2322,419.7635,419.9783,71354.0
2023-09-28 15:55:00,430.12,430.58,430.1,430.41,167982.0,419.9685,420.4177,419.949,420.2517,167982.0
2023-09-29 09:30:00,433.58,433.72,432.86,433.02,116356.0,423.3469,423.4836,422.6439,422.8001,116356.0
2023-09-29 09:35:00,433.14,433.26,432.89,433.16,27332.0,422.9173,423.0344,422.6732,422.9368,27332.0
2023-09-29 09:40:00,433.09,433.11,432.64,432.81,70570.0,422.8684,422.888,422.4291,422.5951,70570.0
2023-09-29 09:45:00,432.86,433.11,432.48,432.75,51466.0,422.6439,422.888,422.2728,422.5365,51466.0
2023-09-29 09:50:00,432.71,433.09,432.65,433.03,23150.0,422.4974,422.8684,422.4388,422.8099,23150.0
2023-09-29 09:55:00,433.01,433.46,432.89,433.28,31701.0,422.7903,423.2297,422.6732,423.054,31701.0
2023-09-29 10:00:00,433.37,433.66,433.31,433.4,38553.0,423.1418,423.425,423.0833,423.1711,38553.0
2023-09-29 10:05:00,433.41,433.41,432.87,433.04,15700.0,423.1809,423.1809,422.6536,422.8196,15700.0
2023-09-29 10:10:00,433.1,433.17,432.63,432.8,70146.0,422.8782,422.9466,422.4193,422.5853,70146.0
2023-09-29 10:15:00,432.86,432.93,432.52,432.72,15982.0,422.6439,422.7122,422.3119,422.5072,15982.0
2023-09-29 10:20:00,432.66,432.85,432.03,432.03,36223.0,422.4486,422.6341,421.8335,421.8335,36223.0
2023-09-29 10:25:00,431.96,432.56,431.96,432.24,58805.0,421.7651,422.351,421.7651,422.0385,58805.0
2023-09-29 10:30:00,432.27,432.73,432.2,432.63,53744.0,422.0678,422.5169,421.9995,422.4193,53744.0
2023-09-29 10:35:00,432.63,432.74,432.41,432.58,29857.0,422.4193,422.5267,422.2045,422.3705,29857.0
2023-09-29 10:40:00,432.56,432.66,432.3,432.66,18038.0,422.351,422.4486,422.0971,422.4486,18038.0
2023-09-29 10:45:00,432.6,432.98,432.6,432.89,33317.0,422.39,422.761,422.39,422.6732,33317.0
2023-09-29 10:50:00,432.93,433.19,432.6,433.12,94783.0,422.7122,422.9661,422.39,422.8977,94783.0
2023-09-29 10:55:00,433.09,433.09,432.34,432.44,45497.0,422.8684,422.8684,422.1361,422.2338,45497.0
2023-09-29 11:00:00,432.5,432.59,432.03,432.12,33185.0,422.2924,422.3802,421.8335,421.9213,33185.0
2023-09-29 11:05:00,432.07,432.3,431.83,432.14,51188.0,421.8725,422.0971,421.6382,421.9409,51188.0
2023-09-29 11:10:00,432.19,432.47,432.14,432.22,29906.0,421.9897,422.2631,421.9409,422.019,29906.0
2023-09-29 11:15:00,432.12,432.44,432.08,432.39,32816.0,421.9213,422.2338,421.8823,422.185,32816.0
2023-09-29 11:20:00,432.34,433.25,432.34,433.15,31045.0,422.1361,423.0247,422.1361,422.927,31045.0
2023-09-29 11:25:00,433.09,433.15,431.87,431.89,41496.0,422.8684,422.927,421.6772,421.6968,41496.0
2023-09-29 11:30:00,431.88,432.1,431.49,431.49,39880.0,421.687,421.9018,421.3062,421.3062,39880.0
2023-09-29 11:35:00,431.53,431.71,431.0,431.24,40487.0,421.3453,421.521,420.8278,421.0621,40487.0
2023-09-29 11:40:00,431.22,431.58,430.99,431.05,76936.0,421.0426,421.3941,420.818,420.8766,76936.0
2023-09-29 11:45:00,431.2,431.29,430.93,431.0,14097.0,421.0231,421.1109,420.7594,420.8278,14097.0
2023-09-29 11:50:00,430.98,431.19,430.54,430.88,27622.0,420.8082,421.0133,420.3786,420.7106,27622.0
2023-09-29 11:55:00,430.82,431.25,430.78,431.1,25100.0,420.652,421.0719,420.613,420.9254,25100.0
2023-09-29 12:00:00,431.12,431.16,430.85,431.14,56888.0,420.9449,420.984,420.6813,420.9645,56888.0
2023-09-29 12:05:00,431.14,431.54,431.03,431.38,35588.0,420.9645,421.355,420.8571,421.1988,35588.0
2023-09-29 12:10:00,431.35,431.58,430.65,430.76,55368.0,421.1695,421.3941,420.486,420.5934,55368.0
2023-09-29 12:15:00,430.7,431.22,430.56,431.22,20184.0,420.5349,421.0426,420.3982,421.0426,20184.0
2023-09-29 12:20:00,431.2,431.64,431.19,431.31,24771.0,421.0231,421.4527,421.0133,421.1305,24771.0
2023-09-29 12:25:00,431.27,431.54,431.22,431.31,17280.0,421.0914,421.355,421.0426,421.1305,17280.0
2023-09-29 12:30:00,431.28,431.46,431.01,431.25,21743.0,421.1012,421.2769,420.8375,421.0719,21743.0
2023-09-29 12:35:00,431.25,431.45,430.99,431.08,20384.0,421.0719,421.2672,420.818,420.9059,20384.0
2023-09-29 12:40:00,431.03,431.39,430.78,430.91,20676.0,420.8571,421.2086,420.613,420.7399,20676.0
2023-09-29 12:45:00,430.85,431.19,430.25,430.41,44810.0,420.6813,421.0133,420.0955,420.2517,44810.0
2023-09-29 12:50:00,430.4,430.48,429.77,429.79,30276.0,420.2419,420.32,419.6268,419.6463,30276.0
2023-09-29 12:55:00,429.85,430.13,429.85,430.12,27769.0,419.7049,419.9783,419.7049,419.9685,27769.0
2023-09-29 13:00:00,430.12,430.12,429.17,429.42,32021.0,419.9685,419.9685,419.041,419.2851,32021.0
2023-09-29 13:05:00,429.4,429.41,428.64,428.86,44142.0,419.2655,419.2753,418.5235,418.7383,44142.0
2023-09-29 13:10:00,428.85,429.0,428.56,428.69,24307.0,418.7285,418.875,418.4454,418.5723,24307.0
2023-09-29 13:15:00,428.7,428.81,428.38,428.64,36151.0,418.5821,418.6895,418.2696,418.5235,36151.0
2023-09-29 13:20:00,428.67,429.04,428.61,428.85,43913.0,418.5528,418.914,418.4942,418.7285,43913.0
2023-09-29 13:25:00,428.87,429.47,428.87,429.38,63843.0,418.748,419.3339,418.748,419.246,63843.0
2023-09-29 13:30:00,429.37,429.55,429.06,429.1,39256.0,419.2362,419.412,418.9336,418.9726,39256.0
2023-09-29 13:35:00,429.14,429.37,429.0,429.23,22165.0,419.0117,419.2362,418.875,419.0995,22165.0
2023-09-29 13:40:00,429.22,429.54,429.05,429.37,43940.0,419.0898,419.4022,418.9238,419.2362,43940.0
2023-09-29 13:45:00,429.32,429.43,428.63,428.73,51338.0,419.1874,419.2948,418.5137,418.6113,51338.0
2023-09-29 13:50:00,428.75,429.0,428.46,428.6,24012.0,418.6309,418.875,418.3477,418.4844,24012.0
2023-09-29 13:55:00,428.61,428.85,428.06,428.08,26756.0,418.4942,418.7285,417.9572,417.9767,26756.0
2023-09-29 14:00:00,428.03,428.47,427.92,428.47,45161.0,417.9279,418.3575,417.8205,418.3575,45161.0
2023-09-29 14:05:00,428.45,428.62,428.15,428.2,59458.0,418.338,418.5039,418.045,418.0939,59458.0
2023-09-29 14:10:00,428.21,428.53,428.13,428.34,29594.0,418.1036,418.4161,418.0255,418.2306,29594.0
2023-09-29 14:15:00,428.34,428.51,428.02,428.2,33784.0,418.2306,418.3965,417.9181,418.0939,33784.0
2023-09-29 14:20:00,428.21,428.75,428.14,428.66,49318.0,418.1036,418.6309,418.0353,418.543,49318.0
2023-09-29 14:25:00,428.72,428.99,428.04,428.14,96209.0,418.6016,418.8652,417.9376,418.0353,96209.0
2023-09-29 14:30:00,428.15,428.36,427.84,428.28,55984.0,418.045,418.2501,417.7424,418.172,55984.0
2023-09-29 14:35:00,428.22,428.44,428.04,428.31,44784.0,418.1134,418.3282,417.9376,418.2013,44784.0
2023-09-29 14:40:00,428.32,429.19,428.27,429.03,39058.0,418.211,419.0605,418.1622,418.9043,39058.0
2023-09-29 14:45:00,429.02,429.12,428.75,428.78,63899.0,418.8945,418.9921,418.6309,418.6602,63899.0
2023-09-29 14:50:00,428.73,429.01,428.63,429.01,44167.0,418.6113,418.8847,418.5137,418.8847,44167.0
2023-09-29 14:55:00,429.03,430.11,429.02,430.09,82682.0,418.9043,419.9588,418.8945,419.9393,82682.0
2023-09-29 15:00:00,430.11,430.35,429.17,429.38,59106.0,419.9588,420.1931,419.041,419.246,59106.0
2023-09-29 15:05:00,429.42,429.89,429.36,429.4,42951.0,419.2851,419.744,419.2265,419.2655,42951.0
2023-09-29 15:10:00,429.41,430.18,429.24,429.7,65872.0,419.2753,420.0271,419.1093,419.5585,65872.0
2023-09-29 15:15:00,429.71,430.07,429.54,429.79,92242.0,419.5682,419.9197,419.4022,419.6463,92242.0
2023-09-29 15:20:00,429.8,429.8,429.41,429.42,42950.0,419.6561,419.6561,419.2753,419.2851,42950.0
2023-09-29 15:25:00,429.45,429.6,428.96,429.47,69051.0,419.3144,419.4608,418.8359,419.3339,69051.0
2023-09-29 15:30:00,429.45,429.57,428.91,428.92,66936.0,419.3144,419.4315,418.7871,418.7969,66936.0
2023-09-29 15:35:00,428.9,429.45,428.79,429.37,64634.0,418.7773,419.3144,418.6699,419.2362,64634.0
2023-09-29 15:40:00,429.29,429.42,428.81,428.94,82269.0,419.1581,419.2851,418.6895,418.8164,82269.0
2023-09-29 15:45:00,428.93,429.76,428.93,429.76,74287.0,418.8066,419.617,418.8066,419.617,74287.0
2023-09-29 15:50:00,429.73,430.76,429.52,429.79,314247.0,419.5877,420.5934,419.3827,419.6463,314247.0
2023-09-29 15:55:00,429.81,429.81,428.64,429.33,554241.0,419.6659,419.6659,418.5235,419.1972,554241.0
2023-10-02 09:30:00,428.49,429.03,428.18,428.87,186163.0,418.377,418.9043,418.0743,418.748,186163.0
2023-10-02 09:35:00,429.04,429.64,429.03,429.52,32418.0,418.914,419.4999,418.9043,419.3827,32418.0
2023-10-02 09:40:00,429.47,429.55,429.13,429.48,34104.0,419.3339,419.412,419.0019,419.3436,34104.0
2023-10-02 09:45:00,429.41,429.41,428.71,428.81,39285.0,419.2753,419.2753,418.5918,418.6895,39285.0
2023-10-02 09:50:00,428.75,429.02,428.14,428.65,58475.0,418.6309,418.8945,418.0353,418.5332,58475.0
2023-10-02 09:55:00,428.61,428.91,428.58,428.64,55829.0,418.4942,418.7871,418.4649,418.5235,55829.0
2023-10-02 10:00:00,428.56,429.98,428.32,429.8,103133.0,418.4454,419.8318,418.211,419.6561,103133.0
2023-10-02 10:05:00,429.76,429.91,429.25,429.31,46368.0,419.617,419.7635,419.1191,419.1777,46368.0
2023-10-02 10:10:00,429.3,429.43,428.63,428.64,150830.0,419.1679,419.2948,418.5137,418.5235,150830.0
2023-10-02 10:15:00,428.69,429.53,428.66,429.05,24457.0,418.5723,419.3925,418.543,418.9238,24457.0
2023-10-02 10:20:00,429.07,429.35,428.65,429.34,26290.0,418.9433,419.2167,418.5332,419.207,26290.0
2023-10-02 10:25:00,429.4,429.66,428.45,428.67,31114.0,419.2655,419.5194,418.338,418.5528,31114.0
2023-10-02 10:30:00,428.7,429.12,428.19,428.82,64596.0,418.5821,418.9921,418.0841,418.6992,64596.0
2023-10-02 10:35:00,428.82,429.02,428.45,428.7,27433.0,418.6992,418.8945,418.338,418.5821,27433.0
2023-10-02 10:40:00,428.69,428.91,427.8,428.39,54997.0,418.5723,418.7871,417.7033,418.2794,54997.0
2023-10-02 10:45:00,428.53,428.78,428.27,428.43,25453.0,418.4161,418.6602,418.1622,418.3184,25453.0
2023-10-02 10:50:00,428.51,428.85,428.29,428.35,23272.0,418.3965,418.7285,418.1817,418.2403,23272.0
2023-10-02 10:55:00,428.35,428.47,427.91,428.26,50993.0,418.2403,418.3575,417.8107,418.1524,50993.0
2023-10-02 11:00:00,428.23,429.37,428.23,428.87,150041.0,418.1231,419.2362,418.1231,418.748,150041.0
2023-10-02 11:05:00,428.7,429.07,428.45,428.63,30126.0,418.5821,418.9433,418.338,418.5137,30126.0
2023-10-02 11:10:00,428.57,429.18,428.5,429.14,36109.0,418.4551,419.0507,418.3868,419.0117,36109.0
2023-10-02 11:15:00,429.1,429.63,429.0,429.42,28727.0,418.9726,419.4901,418.875,419.2851,28727.0
2023-10-02 11:20:00,429.43,430.35,429.43,430.2,43524.0,419.2948,420.1931,419.2948,420.0467,43524.0
2023-10-02 11:25:00,430.23,430.3,430.01,430.23,17664.0,420.0759,420.1443,419.8611,420.0759,17664.0
2023-10-02 11:30:00,430.25,430.47,429.91,430.03,28585.0,420.0955,420.3103,419.7635,419.8807,28585.0
2023-10-02 11:35:00,430.0,430.05,429.23,429.45,29347.0,419.8514,419.9002,419.0995,419.3144,29347.0
2023-10-02 11:40:00,429.35,429.4,428.69,428.72,50857.0,419.2167,419.2655,418.5723,418.6016,50857.0
2023-10-02 11:45:00,428.71,428.82,428.28,428.39,40903.0,418.5918,418.6992,418.172,418.2794,40903.0
2023-10-02 11:50:00,428.48,428.55,427.5,427.69,104638.0,418.3672,418.4356,417.4104,417.5959,104638.0
2023-10-02 11:55:00,427.61,427.81,427.38,427.72,50057.0,417.5178,417.7131,417.2932,417.6252,50057.0
2023-10-02 12:00:00,427.67,427.76,427.45,427.65,28779.0,417.5764,417.6642,417.3616,417.5568,28779.0
2023-10-02 12:05:00,427.6,427.65,426.85,427.01,106699.0,417.508,417.5568,416.7757,416.9319,106699.0
2023-10-02 12:10:00,427.01,427.63,426.93,427.57,48387.0,416.9319,417.5373,416.8538,417.4787,48387.0
2023-10-02 12:15:00,427.59,427.89,427.36,427.4,31798.0,417.4983,417.7912,417.2737,417.3127,31798.0
2023-10-02 12:20:00,427.36,427.78,427.35,427.73,35146.0,417.2737,417.6838,417.2639,417.635,35146.0
2023-10-02 12:25:00,427.73,427.93,427.22,427.45,33299.0,417.635,417.8302,417.137,417.3616,33299.0
2023-10-02 12:30:00,427.35,427.5,427.21,427.42,26094.0,417.2639,417.4104,417.1272,417.3323,26094.0
2023-10-02 12:35:00,427.43,427.68,427.05,427.32,42011.0,417.342,417.5861,416.971,417.2346,42011.0
2023-10-02 12:40:00,427.33,427.48,427.03,427.03,20287.0,417.2444,417.3909,416.9515,416.9515,20287.0
2023-10-02 12:45:00,427.08,427.28,426.42,426.43,61197.0,417.0003,417.1956,416.3559,416.3656,61197.0
2023-10-02 12:50:00,426.47,426.74,426.36,426.58,80943.0,416.4047,416.6683,416.2973,416.5121,80943.0
2023-10-02 12:55:00,426.61,426.79,426.52,426.69,38161.0,416.5414,416.7171,416.4535,416.6195,38161.0
2023-10-02 13:00:00,426.67,427.16,426.67,426.98,45299.0,416.6,417.0784,416.6,416.9027,45299.0
2023-10-02 13:05:00,426.96,427.04,426.6,426.87,35534.0,416.8831,416.9612,416.5316,416.7952,35534.0
2023-10-02 13:10:00,426.86,426.89,426.47,426.48,78867.0,416.7855,416.8148,416.4047,416.4145,78867.0
2023-10-02 13:15:00,426.53,427.31,426.53,427.18,28732.0,416.4633,417.2249,416.4633,417.0979,28732.0
2023-10-02 13:20:00,427.17,427.5,427.17,427.38,20496.0,417.0882,417.4104,417.0882,417.2932,20496.0
2023-10-02 13:25:00,427.38,427.66,427.35,427.49,19720.0,417.2932,417.5666,417.2639,417.4006,19720.0
2023-10-02 13:30:00,427.49,427.69,427.24,427.31,25092.0,417.4006,417.5959,417.1565,417.2249,25092.0
2023-10-02 13:35:00,427.25,427.41,427.13,427.2,12484.0,417.1663,417.3225,417.0491,417.1175,12484.0
2023-10-02 13:40:00,427.18,427.69,427.17,427.49,22620.0,417.0979,417.5959,417.0882,417.4006,22620.0
2023-10-02 13:45:00,427.47,427.72,427.38,427.43,34753.0,417.3811,417.6252,417.2932,417.342,34753.0
2023-10-02 13:50:00,427.46,427.85,427.45,427.75,11839.0,417.3713,417.7521,417.3616,417.6545,11839.0
2023-10-02 13:55:00,427.8,427.85,427.27,427.37,21309.0,417.7033,417.7521,417.1858,417.2834,21309.0
2023-10-02 14:00:00,427.34,427.5,427.15,427.29,27608.0,417.2542,417.4104,417.0686,417.2053,27608.0
2023-10-02 14:05:00,427.33,427.86,427.33,427.65,28823.0,417.2444,417.7619,417.2444,417.5568,28823.0
2023-10-02 14:10:00,427.72,428.62,427.7,428.6,40675.0,417.6252,418.5039,417.6057,418.4844,40675.0
2023-10-02 14:15:00,428.6,428.65,427.74,427.87,73421.0,418.4844,418.5332,417.6447,417.7716,73421.0
2023-10-02 14:20:00,427.79,427.85,427.21,427.47,41074.0,417.6935,417.7521,417.1272,417.3811,41074.0
2023-10-02 14:25:00,427.47,427.51,426.75,426.79,44642.0,417.3811,417.4201,416.6781,416.7171,44642.0
2023-10-02 14:30:00,426.82,427.14,426.82,427.04,45285.0,416.7464,417.0589,416.7464,416.9612,45285.0
2023-10-02 14:35:00,427.06,427.14,426.64,426.65,14719.0,416.9808,417.0589,416.5707,416.5804,14719.0
2023-10-02 14:40:00,426.6,426.69,426.42,426.57,34716.0,416.5316,416.6195,416.3559,416.5023,34716.0
2023-10-02 14:45:00,426.58,426.96,426.56,426.92,29034.0,416.5121,416.8831,416.4926,416.8441,29034.0
2023-10-02 14:50:00,426.95,427.36,426.89,426.96,32865.0,416.8734,417.2737,416.8148,416.8831,32865.0
2023-10-02 14:55:00,426.92,427.03,426.74,427.01,21594.0,416.8441,416.9515,416.6683,416.9319,21594.0
2023-10-02 15:00:00,426.94,427.12,426.4,426.58,32694.0,416.8636,417.0393,416.3363,416.5121,32694.0
2023-10-02 15:05:00,426.59,427.28,426.49,427.2,22976.0,416.5219,417.1956,416.4242,417.1175,22976.0
2023-10-02 15:10:00,427.18,427.58,426.94,426.97,28619.0,417.0979,417.4885,416.8636,416.8929,28619.0
2023-10-02 15:15:00,427.09,427.56,427.07,427.21,29520.0,417.0101,417.469,416.9905,417.1272,29520.0
2023-10-02 15:20:00,427.13,428.0,427.12,427.93,33736.0,417.0491,417.8986,417.0393,417.8302,33736.0
2023-10-02 15:25:00,427.96,427.96,427.5,427.65,39663.0,417.8595,417.8595,417.4104,417.5568,39663.0
2023-10-02 15:30:00,427.66,428.23,427.5,428.14,34666.0,417.5666,418.1231,417.4104,418.0353,34666.0
2023-10-02 15:35:00,428.16,428.18,427.74,428.14,30885.0,418.0548,418.0743,417.6447,418.0353,30885.0
2023-10-02 15:40:00,428.09,428.29,428.0,428.07,56500.0,417.9865,418.1817,417.8986,417.9669,56500.0
2023-10-02 15:45:00,428.02,428.36,427.96,428.0,24616.0,417.9181,418.2501,417.8595,417.8986,24616.0
2023-10-02 15:50:00,427.98,428.79,427.74,428.76,80046.0,417.879,418.6699,417.6447,418.6406,80046.0
2023-10-02 15:55:00,428.77,429.26,428.69,429.25,177759.0,418.6504,419.1288,418.5723,419.1191,177759.0
2023-10-03 09:30:00,426.92,427.47,426.79,427.33,213045.0,416.8441,417.3811,416.7171,417.2444,213045.0
2023-10-03 09:35:00,427.36,427.55,427.02,427.18,27832.0,417.2737,417.4592,416.9417,417.0979,27832.0
2023-10-03 09:40:00,427.15,427.79,427.03,427.51,49519.0,417.0686,417.6935,416.9515,417.4201,49519.0
2023-10-03 09:45:00,427.52,428.27,427.31,428.13,27912.0,417.4299,418.1622,417.2249,418.0255,27912.0
2023-10-03 09:50:00,428.11,428.54,427.91,428.34,33608.0,418.006,418.4258,417.8107,418.2306,33608.0
2023-10-03 09:55:00,428.34,428.42,428.04,428.21,29003.0,418.2306,418.3087,417.9376,418.1036,29003.0
2023-10-03 10:00:00,428.09,428.1,426.19,426.19,180666.0,417.9865,417.9962,416.1313,416.1313,180666.0
2023-10-03 10:05:00,426.1,426.31,425.33,425.46,58813.0,416.0434,416.2485,415.2916,415.4185,58813.0
2023-10-03 10:10:00,425.5,426.48,425.29,425.31,57375.0,415.4576,416.4145,415.2525,415.2721,57375.0
2023-10-03 10:15:00,425.31,425.31,424.26,424.68,106497.0,415.2721,415.2721,414.2468,414.6569,106497.0
2023-10-03 10:20:00,424.62,425.14,424.43,424.5,72825.0,414.5984,415.1061,414.4128,414.4812,72825.0
2023-10-03 10:25:00,424.49,425.07,424.37,424.42,48100.0,414.4714,415.0377,414.3543,414.4031,48100.0
2023-10-03 10:30:00,424.32,424.95,424.19,424.6,40352.0,414.3054,414.9206,414.1785,414.5788,40352.0
2023-10-03 10:35:00,424.52,424.98,424.01,424.01,151573.0,414.5007,414.9499,414.0027,414.0027,151573.0
2023-10-03 10:40:00,424.05,424.68,423.96,424.47,36635.0,414.0418,414.6569,413.9539,414.4519,36635.0
2023-10-03 10:45:00,424.42,424.42,423.56,423.73,53734.0,414.4031,414.4031,413.5634,413.7294,53734.0
2023-10-03 10:50:00,423.75,423.79,423.36,423.71,31294.0,413.7489,413.7879,413.3681,413.7098,31294.0
2023-10-03 10:55:00,423.68,423.86,423.51,423.67,35099.0,413.6805,413.8563,413.5145,413.6708,35099.0
2023-10-03 11:00:00,423.61,423.86,423.23,423.23,34490.0,413.6122,413.8563,413.2412,413.2412,34490.0
2023-10-03 11:05:00,423.32,423.74,423.18,423.4,26617.0,413.329,413.7391,413.1923,413.4071,26617.0
2023-10-03 11:10:00,423.48,423.53,423.13,423.47,39144.0,413.4853,413.5341,413.1435,413.4755,39144.0
2023-10-03 11:15:00,423.39,423.76,423.39,423.72,31876.0,413.3974,413.7586,413.3974,413.7196,31876.0
2023-10-03 11:20:00,423.72,424.01,423.27,423.48,32096.0,413.7196,414.0027,413.2802,413.4853,32096.0
2023-10-03 11:25:00,423.47,423.57,423.2,423.43,19506.0,413.4755,413.5731,413.2119,413.4364,19506.0
2023-10-03 11:30:00,423.39,423.65,422.83,422.9,38058.0,413.3974,413.6512,412.8506,412.9189,38058.0
2023-10-03 11:35:00,422.81,423.0,422.63,422.99,27505.0,412.8311,413.0166,412.6553,413.0068,27505.0
2023-10-03 11:40:00,423.03,423.28,422.95,423.08,22570.0,413.0459,413.29,412.9678,413.0947,22570.0
2023-10-03 11:45:00,422.98,423.2,422.76,422.83,37418.0,412.9971,413.2119,412.7822,412.8506,37418.0
2023-10-03 11:50:00,422.83,423.15,422.69,422.69,25343.0,412.8506,413.163,412.7139,412.7139,25343.0
2023-10-03 11:55:00,422.68,423.17,422.68,423.01,35398.0,412.7041,413.1826,412.7041,413.0263,35398.0
2023-10-03 12:00:00,423.09,423.83,423.03,423.74,56549.0,413.1045,413.827,413.0459,413.7391,56549.0
2023-10-03 12:05:00,423.7,424.04,423.57,423.62,34919.0,413.7001,414.032,413.5731,413.622,34919.0
2023-10-03 12:10:00,423.61,423.75,423.45,423.72,58253.0,413.6122,413.7489,413.456,413.7196,58253.0
2023-10-03 12:15:00,423.73,424.17,423.52,423.89,28076.0,413.7294,414.159,413.5243,413.8856,28076.0
2023-10-03 12:20:00,423.91,423.99,423.49,423.87,23908.0,413.9051,413.9832,413.495,413.8661,23908.0
2023-10-03 12:25:00,423.81,424.4,423.65,424.28,70327.0,413.8075,414.3835,413.6512,414.2664,70327.0
2023-10-03 12:30:00,424.32,424.43,424.08,424.09,13873.0,414.3054,414.4128,414.0711,414.0809,13873.0
2023-10-03 12:35:00,424.11,424.19,423.82,424.09,26260.0,414.1004,414.1785,413.8172,414.0809,26260.0
2023-10-03 12:40:00,424.05,424.42,423.7,423.7,26265.0,414.0418,414.4031,413.7001,413.7001,26265.0
2023-10-03 12:45:00,423.78,424.23,423.77,424.23,42978.0,413.7782,414.2176,413.7684,414.2176,42978.0
2023-10-03 12:50:00,424.16,424.28,423.92,423.96,61834.0,414.1492,414.2664,413.9149,413.9539,61834.0
2023-10-03 12:55:00,423.92,424.34,423.77,424.13,51681.0,413.9149,414.325,413.7684,414.1199,51681.0
2023-10-03 13:00:00,424.06,424.69,424.06,424.52,34856.0,414.0516,414.6667,414.0516,414.5007,34856.0
2023-10-03 13:05:00,424.47,424.6,423.99,424.02,65293.0,414.4519,414.5788,413.9832,414.0125,65293.0
2023-10-03 13:10:00,424.03,424.15,423.77,424.02,54737.0,414.0223,414.1394,413.7684,414.0125,54737.0
2023-10-03 13:15:00,423.98,424.08,423.71,423.78,12753.0,413.9735,414.0711,413.7098,413.7782,12753.0
2023-10-03 13:20:00,423.68,424.13,423.52,424.06,14321.0,413.6805,414.1199,413.5243,414.0516,14321.0
2023-10-03 13:25:00,423.93,424.02,423.49,423.7,32843.0,413.9246,414.0125,413.495,413.7001,32843.0
2023-10-03 13:30:00,423.64,423.77,423.28,423.48,37010.0,413.6415,413.7684,413.29,413.4853,37010.0
2023-10-03 13:35:00,423.49,423.52,423.17,423.28,31750.0,413.495,413.5243,413.1826,413.29,31750.0
2023-10-03 13:40:00,423.29,423.61,423.29,423.37,19631.0,413.2997,413.6122,413.2997,413.3779,19631.0
2023-10-03 13:45:00,423.37,423.49,422.9,422.97,25591.0,413.3779,413.495,412.9189,412.9873,25591.0
2023-10-03 13:50:00,423.02,423.11,422.79,423.01,43058.0,413.0361,413.124,412.8115,413.0263,43058.0
2023-10-03 13:55:00,423.01,423.01,422.6,422.75,32910.0,413.0263,413.0263,412.626,412.7725,32910.0
2023-10-03 14:00:00,422.75,423.0,422.48,422.49,60981.0,412.7725,413.0166,412.5089,412.5186,60981.0
2023-10-03 14:05:00,422.51,422.63,422.14,422.28,44421.0,412.5381,412.6553,412.1769,412.3136,44421.0
2023-10-03 14:10:00,422.28,422.46,422.2,422.31,15432.0,412.3136,412.4893,412.2355,412.3429,15432.0
2023-10-03 14:15:00,422.35,422.38,422.03,422.38,29814.0,412.3819,412.4112,412.0695,412.4112,29814.0
2023-10-03 14:20:00,422.37,422.48,422.12,422.4,26592.0,412.4015,412.5089,412.1574,412.4307,26592.0
2023-10-03 14:25:00,422.41,422.58,422.18,422.36,29569.0,412.4405,412.6065,412.2159,412.3917,29569.0
2023-10-03 14:30:00,422.33,422.7,422.31,422.62,24449.0,412.3624,412.7237,412.3429,412.6456,24449.0
2023-10-03 14:35:00,422.66,423.05,422.52,423.05,35798.0,412.6846,413.0654,412.5479,413.0654,35798.0
2023-10-03 14:40:00,423.03,423.1,422.82,423.07,31448.0,413.0459,413.1142,412.8408,413.0849,31448.0
2023-10-03 14:45:00,423.06,423.25,422.91,423.11,41687.0,413.0752,413.2607,412.9287,413.124,41687.0
2023-10-03 14:50:00,423.12,423.41,422.91,423.18,42195.0,413.1338,413.4169,412.9287,413.1923,42195.0
2023-10-03 14:55:00,423.1,423.24,422.91,423.01,40160.0,413.1142,413.2509,412.9287,413.0263,40160.0
2023-10-03 15:00:00,422.98,423.32,422.66,423.05,68011.0,412.9971,413.329,412.6846,413.0654,68011.0
2023-10-03 15:05:00,423.09,423.09,422.41,422.66,55359.0,413.1045,413.1045,412.4405,412.6846,55359.0
2023-10-03 15:10:00,422.68,422.77,422.39,422.45,39905.0,412.7041,412.792,412.421,412.4796,39905.0
2023-10-03 15:15:00,422.4,422.89,422.38,422.7,45246.0,412.4307,412.9092,412.4112,412.7237,45246.0
2023-10-03 15:20:00,422.69,423.03,422.69,422.94,40387.0,412.7139,413.0459,412.7139,412.958,40387.0
2023-10-03 15:25:00,422.95,422.96,422.45,422.49,95888.0,412.9678,412.9775,412.4796,412.5186,95888.0
2023-10-03 15:30:00,422.51,422.58,422.17,422.17,50978.0,412.5381,412.6065,412.2062,412.2062,50978.0
2023-10-03 15:35:00,422.17,422.57,422.17,422.53,45456.0,412.2062,412.5967,412.2062,412.5577,45456.0
2023-10-03 15:40:00,422.55,423.26,422.52,423.0,64914.0,412.5772,413.2704,412.5479,413.0166,64914.0
2023-10-03 15:45:00,422.98,423.1,422.78,423.04,66436.0,412.9971,413.1142,412.8018,413.0556,66436.0
2023-10-03 15:50:00,423.03,423.46,422.86,422.95,72448.0,413.0459,413.4657,412.8799,412.9678,72448.0
2023-10-03 15:55:00,422.97,423.61,422.92,423.51,190117.0,412.9873,413.6122,412.9385,413.5145,190117.0
2023-10-04 09:30:00,423.9,424.65,423.78,424.5,88836.0,413.8953,414.6276,413.7782,414.4812,88836.0
2023-10-04 09:35:00,424.6,425.2,424.36,425.03,45217.0,414.5788,415.1647,414.3445,414.9987,45217.0
2023-10-04 09:40:00,425.01,425.08,424.31,424.34,23634.0,414.9791,415.0475,414.2957,414.325,23634.0
2023-10-04 09:45:00,424.41,424.65,424.06,424.36,39781.0,414.3933,414.6276,414.0516,414.3445,39781.0
2023-10-04 09:50:00,424.4,424.52,423.84,424.36,26470.0,414.3835,414.5007,413.8368,414.3445,26470.0
2023-10-04 09:55:00,424.52,424.78,424.19,424.36,16552.0,414.5007,414.7546,414.1785,414.3445,16552.0
2023-10-04 10:00:00,424.24,424.63,423.35,423.38,63793.0,414.2273,414.6081,413.3583,413.3876,63793.0
2023-10-04 10:05:00,423.41,423.73,422.92,423.21,56181.0,413.4169,413.7294,412.9385,413.2216,56181.0
2023-10-04 10:10:00,423.37,423.79,423.11,423.72,39810.0,413.3779,413.7879,413.124,413.7196,39810.0
2023-10-04 10:15:00,423.64,423.71,423.07,423.56,47156.0,413.6415,413.7098,413.0849,413.5634,47156.0
2023-10-04 10:20:00,423.64,423.68,422.7,422.89,19073.0,413.6415,413.6805,412.7237,412.9092,19073.0
2023-10-04 10:25:00,422.94,423.11,422.46,422.5,22288.0,412.958,413.124,412.4893,412.5284,22288.0
2023-10-04 10:30:00,422.49,423.74,422.46,423.74,50593.0,412.5186,413.7391,412.4893,413.7391,50593.0
2023-10-04 10:35:00,423.73,424.16,423.7,423.88,36101.0,413.7294,414.1492,413.7001,413.8758,36101.0
2023-10-04 10:40:00,423.85,424.4,423.85,423.91,20849.0,413.8465,414.3835,413.8465,413.9051,20849.0
2023-10-04 10:45:00,423.88,424.11,422.69,422.69,35831.0,413.8758,414.1004,412.7139,412.7139,35831.0
2023-10-04 10:50:00,422.73,423.17,422.73,422.85,29743.0,412.753,413.1826,412.753,412.8701,29743.0
2023-10-04 10:55:00,422.91,423.02,422.59,422.92,35285.0,412.9287,413.0361,412.6163,412.9385,35285.0
2023-10-04 11:00:00,422.86,423.27,422.54,423.15,19216.0,412.8799,413.2802,412.5674,413.163,19216.0
2023-10-04 11:05:00,423.18,423.61,423.09,423.5,17313.0,413.1923,413.6122,413.1045,413.5048,17313.0
2023-10-04 11:10:00,423.54,424.0,423.54,423.77,17967.0,413.5438,413.993,413.5438,413.7684,17967.0
2023-10-04 11:15:00,423.72,424.63,423.72,424.62,24457.0,413.7196,414.6081,413.7196,414.5984,24457.0
2023-10-04 11:20:00,424.61,424.82,424.15,424.17,28906.0,414.5886,414.7936,414.1394,414.159,28906.0
2023-10-04 11:25:00,424.22,424.73,424.22,424.67,19162.0,414.2078,414.7058,414.2078,414.6472,19162.0
2023-10-04 11:30:00,424.69,424.71,424.27,424.55,17888.0,414.6667,414.6862,414.2566,414.53,17888.0
2023-10-04 11:35:00,424.48,424.8,424.19,424.63,29364.0,414.4617,414.7741,414.1785,414.6081,29364.0
2023-10-04 11:40:00,424.63,424.67,424.12,424.41,16898.0,414.6081,414.6472,414.1102,414.3933,16898.0
2023-10-04 11:45:00,424.45,425.48,424.23,425.14,34629.0,414.4324,415.4381,414.2176,415.1061,34629.0
2023-10-04 11:50:00,425.08,425.48,424.82,425.33,27489.0,415.0475,415.4381,414.7936,415.2916,27489.0
2023-10-04 11:55:00,425.42,425.8,425.34,425.8,41643.0,415.3795,415.7505,415.3014,415.7505,41643.0
2023-10-04 12:00:00,425.79,425.84,425.24,425.27,37746.0,415.7407,415.7896,415.2037,415.233,37746.0
2023-10-04 12:05:00,425.29,425.57,425.22,425.38,20235.0,415.2525,415.5259,415.1842,415.3404,20235.0
2023-10-04 12:10:00,425.41,425.74,425.16,425.26,47629.0,415.3697,415.6919,415.1256,415.2232,47629.0
2023-10-04 12:15:00,425.27,425.77,425.19,425.76,19073.0,415.233,415.7212,415.1549,415.7114,19073.0
2023-10-04 12:20:00,425.83,426.03,425.36,425.36,23844.0,415.7798,415.9751,415.3209,415.3209,23844.0
2023-10-04 12:25:00,425.45,425.87,425.44,425.85,61123.0,415.4088,415.8188,415.399,415.7993,61123.0
2023-10-04 12:30:00,425.86,426.21,425.71,426.06,16539.0,415.8091,416.1508,415.6626,416.0044,16539.0
2023-10-04 12:35:00,425.97,426.06,425.65,425.77,15797.0,415.9165,416.0044,415.604,415.7212,15797.0
2023-10-04 12:40:00,425.73,425.84,425.46,425.48,17402.0,415.6822,415.7896,415.4185,415.4381,17402.0
2023-10-04 12:45:00,425.53,425.94,425.49,425.84,24669.0,415.4869,415.8872,415.4478,415.7896,24669.0
2023-10-04 12:50:00,425.85,425.97,425.51,425.57,19112.0,415.7993,415.9165,415.4673,415.5259,19112.0
2023-10-04 12:55:00,425.6,425.74,425.33,425.52,16654.0,415.5552,415.6919,415.2916,415.4771,16654.0
2023-10-04 13:00:00,425.48,425.57,425.05,425.08,27600.0,415.4381,415.5259,415.0182,415.0475,27600.0
2023-10-04 13:05:00,425.08,425.42,425.08,425.36,14404.0,415.0475,415.3795,415.0475,415.3209,14404.0
2023-10-04 13:10:00,425.4,425.4,424.98,424.99,17099.0,415.3599,415.3599,414.9499,414.9596,17099.0
2023-10-04 13:15:00,424.98,425.33,424.98,425.15,10977.0,414.9499,415.2916,414.9499,415.1158,10977.0
2023-10-04 13:20:00,425.15,425.36,424.75,424.85,21491.0,415.1158,415.3209,414.7253,414.8229,21491.0
2023-10-04 13:25:00,424.87,424.88,424.44,424.48,37842.0,414.8425,414.8522,414.4226,414.4617,37842.0
2023-10-04 13:30:00,424.47,424.67,424.17,424.52,25115.0,414.4519,414.6472,414.159,414.5007,25115.0
2023-10-04 13:35:00,424.59,424.67,424.39,424.58,21112.0,414.5691,414.6472,414.3738,414.5593,21112.0
2023-10-04 13:40:00,424.56,424.6,424.22,424.6,16422.0,414.5398,414.5788,414.2078,414.5788,16422.0
2023-10-04 13:45:00,424.62,424.7,424.48,424.64,26024.0,414.5984,414.6765,414.4617,414.6179,26024.0
2023-10-04 13:50:00,424.61,424.63,424.05,424.16,14145.0,414.5886,414.6081,414.0418,414.1492,14145.0
2023-10-04 13:55:00,424.09,424.36,423.92,424.05,16249.0,414.0809,414.3445,413.9149,414.0418,16249.0
2023-10-04 14:00:00,424.02,424.18,423.71,424.17,39651.0,414.0125,414.1687,413.7098,414.159,39651.0
2023-10-04 14:05:00,424.19,424.35,423.78,423.84,28317.0,414.1785,414.3347,413.7782,413.8368,28317.0
2023-10-04 14:10:00,423.82,424.34,423.77,424.24,15417.0,413.8172,414.325,413.7684,414.2273,15417.0
2023-10-04 14:15:00,424.32,424.6,424.25,424.55,72700.0,414.3054,414.5788,414.2371,414.53,72700.0
2023-10-04 14:20:00,424.58,424.59,423.52,423.67,29571.0,414.5593,414.5691,413.5243,413.6708,29571.0
2023-10-04 14:25:00,423.63,424.39,423.63,424.34,23616.0,413.6317,414.3738,413.6317,414.325,23616.0
2023-10-04 14:30:00,424.33,424.68,424.17,424.17,30610.0,414.3152,414.6569,414.159,414.159,30610.0
2023-10-04 14:35:00,424.16,424.48,423.99,424.48,21644.0,414.1492,414.4617,413.9832,414.4617,21644.0
2023-10-04 14:40:00,424.44,424.81,424.37,424.8,21847.0,414.4226,414.7839,414.3543,414.7741,21847.0
2023-10-04 14:45:00,424.77,425.02,424.75,424.75,23900.0,414.7448,414.9889,414.7253,414.7253,23900.0
2023-10-04 14:50:00,424.74,424.84,424.63,424.75,15756.0,414.7155,414.8132,414.6081,414.7253,15756.0
2023-10-04 14:55:00,424.75,425.18,424.71,425.06,25400.0,414.7253,415.1451,414.6862,415.028,25400.0
2023-10-04 15:00:00,425.07,425.38,425.0,425.11,39488.0,415.0377,415.3404,414.9694,415.0768,39488.0
2023-10-04 15:05:00,425.13,425.44,424.94,425.4,36398.0,415.0963,415.399,414.9108,415.3599,36398.0
2023-10-04 15:10:00,425.4,425.97,425.32,425.83,56379.0,415.3599,415.9165,415.2818,415.7798,56379.0
2023-10-04 15:15:00,425.79,426.6,425.79,426.34,54355.0,415.7407,416.5316,415.7407,416.2778,54355.0
2023-10-04 15:20:00,426.31,426.56,426.12,426.51,41801.0,416.2485,416.4926,416.0629,416.4437,41801.0
2023-10-04 15:25:00,426.46,426.62,426.21,426.3,63993.0,416.3949,416.5511,416.1508,416.2387,63993.0
2023-10-04 15:30:00,426.31,426.76,426.26,426.68,50772.0,416.2485,416.6878,416.1996,416.6097,50772.0
2023-10-04 15:35:00,426.69,427.31,426.68,426.96,43806.0,416.6195,417.2249,416.6097,416.8831,43806.0
2023-10-04 15:40:00,426.94,427.18,426.85,426.85,45257.0,416.8636,417.0979,416.7757,416.7757,45257.0
2023-10-04 15:45:00,426.81,427.21,426.65,426.65,132662.0,416.7367,417.1272,416.5804,416.5804,132662.0
2023-10-04 15:50:00,426.62,427.1,426.1,427.05,85020.0,416.5511,417.0198,416.0434,416.971,85020.0
2023-10-04 15:55:00,427.05,427.15,426.49,426.57,162598.0,416.971,417.0686,416.4242,416.5023,162598.0
2023-10-05 09:30:00,426.28,426.8,426.19,426.68,77220.0,416.2192,416.7269,416.1313,416.6097,77220.0
2023-10-05 09:35:00,426.74,427.12,426.09,426.09,81672.0,416.6683,417.0393,416.0337,416.0337,81672.0
2023-10-05 09:40:00,426.08,426.13,425.6,425.75,16592.0,416.0239,416.0727,415.5552,415.7017,16592.0
2023-10-05 09:45:00,425.75,425.91,425.46,425.62,25231.0,415.7017,415.8579,415.4185,415.5747,25231.0
2023-10-05 09:50:00,425.59,425.87,425.24,425.54,17343.0,415.5455,415.8188,415.2037,415.4966,17343.0
2023-10-05 09:55:00,425.61,426.05,425.58,426.0,16796.0,415.565,415.9946,415.5357,415.9458,16796.0
2023-10-05 10:00:00,425.99,426.02,425.0,425.24,31849.0,415.936,415.9653,414.9694,415.2037,31849.0
2023-10-05 10:05:00,425.22,425.22,424.58,424.95,28500.0,415.1842,415.1842,414.5593,414.9206,28500.0
2023-10-05 10:10:00,424.89,425.25,424.63,425.19,129695.0,414.862,415.2135,414.6081,415.1549,129695.0
2023-10-05 10:15:00,425.15,425.46,424.78,425.42,22165.0,415.1158,415.4185,414.7546,415.3795,22165.0
2023-10-05 10:20:00,425.37,425.53,424.7,424.81,15561.0,415.3306,415.4869,414.6765,414.7839,15561.0
2023-10-05 10:25:00,424.84,425.65,424.84,425.3,21020.0,414.8132,415.604,414.8132,415.2623,21020.0
2023-10-05 10:30:00,425.19,425.36,424.88,424.91,31261.0,415.1549,415.3209,414.8522,414.8815,31261.0
2023-10-05 10:35:00,424.91,424.94,423.76,423.85,31169.0,414.8815,414.9108,413.7586,413.8465,31169.0
2023-10-05 10:40:00,423.74,423.98,423.5,423.97,33699.0,413.7391,413.9735,413.5048,413.9637,33699.0
2023-10-05 10:45:00,423.97,424.06,423.71,423.71,48482.0,413.9637,414.0516,413.7098,413.7098,48482.0
2023-10-05 10:50:00,423.74,424.05,423.63,423.94,32256.0,413.7391,414.0418,413.6317,413.9344,32256.0
2023-10-05 10:55:00,424.08,424.08,423.73,423.84,18253.0,414.0711,414.0711,413.7294,413.8368,18253.0
2023-10-05 11:00:00,423.75,423.91,423.34,423.45,56948.0,413.7489,413.9051,413.3486,413.456,56948.0
2023-10-05 11:05:00,423.47,423.53,423.04,423.19,16183.0,413.4755,413.5341,413.0556,413.2021,16183.0
2023-10-05 11:10:00,423.35,423.8,423.21,423.67,9170.0,413.3583,413.7977,413.2216,413.6708,9170.0
2023-10-05 11:15:00,423.66,423.84,423.46,423.49,13522.0,413.661,413.8368,413.4657,413.495,13522.0
2023-10-05 11:20:00,423.44,424.28,423.44,424.23,23017.0,413.4462,414.2664,413.4462,414.2176,23017.0
2023-10-05 11:25:00,424.16,424.19,423.74,423.84,10370.0,414.1492,414.1785,413.7391,413.8368,10370.0
2023-10-05 11:30:00,423.79,423.92,423.44,423.63,21203.0,413.7879,413.9149,413.4462,413.6317,21203.0
2023-10-05 11:35:00,423.69,424.17,423.69,424.06,49827.0,413.6903,414.159,413.6903,414.0516,49827.0
2023-10-05 11:40:00,424.06,424.18,423.61,423.62,16199.0,414.0516,414.1687,413.6122,413.622,16199.0
2023-10-05 11:45:00,423.57,424.02,423.52,423.94,29667.0,413.5731,414.0125,413.5243,413.9344,29667.0
2023-10-05 11:50:00,423.82,424.46,423.7,424.44,43168.0,413.8172,414.4421,413.7001,414.4226,43168.0
2023-10-05 11:55:00,424.43,424.43,423.76,423.87,32289.0,414.4128,414.4128,413.7586,413.8661,32289.0
2023-10-05 12:00:00,423.9,424.38,423.74,424.27,17448.0,413.8953,414.364,413.7391,414.2566,17448.0
2023-10-05 12:05:00,424.22,424.44,424.21,424.36,16080.0,414.2078,414.4226,414.198,414.3445,16080.0
2023-10-05 12:10:00,424.31,424.82,424.31,424.78,46678.0,414.2957,414.7936,414.2957,414.7546,46678.0
2023-10-05 12:15:00,424.78,424.91,424.33,424.58,47420.0,414.7546,414.8815,414.3152,414.5593,47420.0
2023-10-05 12:20:00,424.59,424.9,424.59,424.66,19594.0,414.5691,414.8717,414.5691,414.6374,19594.0
2023-10-05 12:25:00,424.66,425.08,424.66,425.02,18185.0,414.6374,415.0475,414.6374,414.9889,18185.0
2023-10-05 12:30:00,425.08,425.3,424.8,424.81,13131.0,415.0475,415.2623,414.7741,414.7839,13131.0
2023-10-05 12:35:00,424.83,425.06,424.8,424.85,21474.0,414.8034,415.028,414.7741,414.8229,21474.0
2023-10-05 12:40:00,424.73,424.73,424.48,424.58,9272.0,414.7058,414.7058,414.4617,414.5593,9272.0
2023-10-05 12:45:00,424.53,424.66,424.2,424.24,12922.0,414.5105,414.6374,414.1883,414.2273,12922.0
2023-10-05 12:50:00,424.21,424.61,424.21,424.46,12196.0,414.198,414.5886,414.198,414.4421,12196.0
2023-10-05 12:55:00,424.44,424.45,424.16,424.43,24255.0,414.4226,414.4324,414.1492,414.4128,24255.0
2023-10-05 13:00:00,424.45,424.63,424.1,424.1,13607.0,414.4324,414.6081,414.0906,414.0906,13607.0
2023-10-05 13:05:00,424.17,424.17,423.76,423.81,8493.0,414.159,414.159,413.7586,413.8075,8493.0
2023-10-05 13:10:00,423.81,424.5,423.81,424.48,10515.0,413.8075,414.4812,413.8075,414.4617,10515.0
2023-10-05 13:15:00,424.46,424.59,424.35,424.45,11599.0,414.4421,414.5691,414.3347,414.4324,11599.0
2023-10-05 13:20:00,424.4,424.82,424.33,424.53,12468.0,414.3835,414.7936,414.3152,414.5105,12468.0
2023-10-05 13:25:00,424.52,424.8,424.44,424.8,14040.0,414.5007,414.7741,414.4226,414.7741,14040.0
2023-10-05 13:30:00,424.82,425.26,424.35,425.14,68057.0,414.7936,415.2232,414.3347,415.1061,68057.0
2023-10-05 13:35:00,425.16,425.75,425.12,425.66,30954.0,415.1256,415.7017,415.0866,415.6138,30954.0
2023-10-05 13:40:00,425.64,425.93,425.64,425.86,10591.0,415.5943,415.8774,415.5943,415.8091,10591.0
2023-10-05 13:45:00,425.89,426.04,425.77,425.84,13566.0,415.8384,415.9848,415.7212,415.7896,13566.0
2023-10-05 13:50:00,425.87,426.06,425.6,425.62,17786.0,415.8188,416.0044,415.5552,415.5747,17786.0
2023-10-05 13:55:00,425.64,425.89,425.64,425.89,26449.0,415.5943,415.8384,415.5943,415.8384,26449.0
2023-10-05 14:00:00,425.96,426.46,425.96,426.3,19446.0,415.9067,416.3949,415.9067,416.2387,19446.0
2023-10-05 14:05:00,426.32,426.34,425.93,425.98,18787.0,416.2582,416.2778,415.8774,415.9263,18787.0
2023-10-05 14:10:00,425.98,426.05,425.78,426.03,15799.0,415.9263,415.9946,415.731,415.9751,15799.0
2023-10-05 14:15:00,426.06,426.38,426.04,426.23,11045.0,416.0044,416.3168,415.9848,416.1704,11045.0
2023-10-05 14:20:00,426.23,426.27,425.94,425.98,45614.0,416.1704,416.2094,415.8872,415.9263,45614.0
2023-10-05 14:25:00,425.98,426.16,425.78,426.11,14927.0,415.9263,416.102,415.731,416.0532,14927.0
2023-10-05 14:30:00,426.21,426.71,426.15,426.69,24860.0,416.1508,416.639,416.0922,416.6195,24860.0
2023-10-05 14:35:00,426.68,427.13,426.55,427.08,42073.0,416.6097,417.0491,416.4828,417.0003,42073.0
2023-10-05 14:40:00,427.07,427.23,426.68,426.8,32559.0,416.9905,417.1468,416.6097,416.7269,32559.0
2023-10-05 14:45:00,426.82,426.93,426.72,426.76,29053.0,416.7464,416.8538,416.6488,416.6878,29053.0
2023-10-05 14:50:00,426.82,426.96,426.79,426.8,19304.0,416.7464,416.8831,416.7171,416.7269,19304.0
2023-10-05 14:55:00,426.82,426.99,426.67,426.93,21380.0,416.7464,416.9124,416.6,416.8538,21380.0
2023-10-05 15:00:00,426.93,427.05,426.73,426.87,29384.0,416.8538,416.971,416.6586,416.7952,29384.0
2023-10-05 15:05:00,426.82,426.94,426.72,426.74,18954.0,416.7464,416.8636,416.6488,416.6683,18954.0
2023-10-05 15:10:00,426.73,426.76,426.24,426.42,28326.0,416.6586,416.6878,416.1801,416.3559,28326.0
2023-10-05 15:15:00,426.44,426.61,426.23,426.39,28907.0,416.3754,416.5414,416.1704,416.3266,28907.0
2023-10-05 15:20:00,426.37,426.5,426.05,426.24,25608.0,416.307,416.434,415.9946,416.1801,25608.0
2023-10-05 15:25:00,426.25,426.74,426.25,426.74,16413.0,416.1899,416.6683,416.1899,416.6683,16413.0
2023-10-05 15:30:00,426.76,426.83,426.5,426.55,19899.0,416.6878,416.7562,416.434,416.4828,19899.0
2023-10-05 15:35:00,426.58,426.71,426.45,426.52,23574.0,416.5121,416.639,416.3852,416.4535,23574.0
2023-10-05 15:40:00,426.53,426.63,426.39,426.42,24064.0,416.4633,416.5609,416.3266,416.3559,24064.0
2023-10-05 15:45:00,426.42,426.85,426.36,426.66,18761.0,416.3559,416.7757,416.2973,416.5902,18761.0
2023-10-05 15:50:00,426.66,426.78,426.34,426.38,29388.0,416.5902,416.7074,416.2778,416.3168,29388.0
2023-10-05 15:55:00,426.28,426.52,426.08,426.35,102393.0,416.2192,416.4535,416.0239,416.2875,102393.0
2023-10-06 09:30:00,423.84,424.87,423.8,424.34,119619.0,413.8368,414.8425,413.7977,414.325,119619.0
2023-10-06 09:35:00,424.29,424.42,423.21,423.45,47003.0,414.2761,414.4031,413.2216,413.456,47003.0
2023-10-06 09:40:00,423.31,423.86,422.96,423.52,24569.0,413.3193,413.8563,412.9775,413.5243,24569.0
2023-10-06 09:45:00,423.49,424.56,423.41,423.45,65418.0,413.495,414.5398,413.4169,413.456,65418.0
2023-10-06 09:50:00,423.35,423.99,423.19,423.54,36778.0,413.3583,413.9832,413.2021,413.5438,36778.0
2023-10-06 09:55:00,423.71,423.96,422.88,423.75,51266.0,413.7098,413.9539,412.8994,413.7489,51266.0
2023-10-06 10:00:00,423.79,423.79,422.89,423.22,77337.0,413.7879,413.7879,412.9092,413.2314,77337.0
2023-10-06 10:05:00,423.24,423.29,422.46,422.77,78484.0,413.2509,413.2997,412.4893,412.792,78484.0
2023-10-06 10:10:00,422.73,423.86,422.63,423.61,69979.0,412.753,413.8563,412.6553,413.6122,69979.0
2023-10-06 10:15:00,423.54,423.76,423.18,423.19,51274.0,413.5438,413.7586,413.1923,413.2021,51274.0
2023-10-06 10:20:00,423.18,424.5,422.67,424.5,53833.0,413.1923,414.4812,412.6944,414.4812,53833.0
2023-10-06 10:25:00,424.52,424.92,424.26,424.89,38820.0,414.5007,414.8913,414.2468,414.862,38820.0
2023-10-06 10:30:00,424.91,425.65,424.87,425.38,53392.0,414.8815,415.604,414.8425,415.3404,53392.0
2023-10-06 10:35:00,425.42,425.97,425.34,425.9,58342.0,415.3795,415.9165,415.3014,415.8481,58342.0
2023-10-06 10:40:00,425.92,426.03,425.43,425.91,27724.0,415.8677,415.9751,415.3892,415.8579,27724.0
2023-10-06 10:45:00,425.91,426.19,425.68,425.75,31317.0,415.8579,416.1313,415.6333,415.7017,31317.0
2023-10-06 10:50:00,425.82,426.0,425.4,425.41,13838.0,415.77,415.9458,415.3599,415.3697,13838.0
2023-10-06 10:55:00,425.42,425.83,425.09,425.67,21726.0,415.3795,415.7798,415.0573,415.6236,21726.0
2023-10-06 11:00:00,425.72,426.5,425.67,426.47,40021.0,415.6724,416.434,415.6236,416.4047,40021.0
2023-10-06 11:05:00,426.47,426.91,426.21,426.84,45980.0,416.4047,416.8343,416.1508,416.766,45980.0
2023-10-06 11:10:00,426.85,427.19,426.68,426.77,51174.0,416.7757,417.1077,416.6097,416.6976,51174.0
2023-10-06 11:15:00,426.73,427.23,426.6,426.66,56368.0,416.6586,417.1468,416.5316,416.5902,56368.0
2023-10-06 11:20:00,426.68,427.03,426.55,426.94,28066.0,416.6097,416.9515,416.4828,416.8636,28066.0
2023-10-06 11:25:00,427.1,428.07,426.96,427.68,104429.0,417.0198,417.9669,416.8831,417.5861,104429.0
2023-10-06 11:30:00,427.72,428.72,427.71,428.62,39588.0,417.6252,418.6016,417.6154,418.5039,39588.0
2023-10-06 11:35:00,428.71,429.05,428.45,428.91,63996.0,418.5918,418.9238,418.338,418.7871,63996.0
2023-10-06 11:40:00,428.99,429.73,428.96,429.42,36364.0,418.8652,419.5877,418.8359,419.2851,36364.0
2023-10-06 11:45:00,429.46,429.91,429.17,429.87,39496.0,419.3241,419.7635,419.041,419.7244,39496.0
2023-10-06 11:50:00,429.88,430.09,429.61,430.02,34776.0,419.7342,419.9393,419.4706,419.8709,34776.0
2023-10-06 11:55:00,430.03,430.79,429.94,430.78,48941.0,419.8807,420.6227,419.7928,420.613,48941.0
2023-10-06 12:00:00,430.79,431.16,430.57,430.68,63039.0,420.6227,420.984,420.4079,420.5153,63039.0
2023-10-06 12:05:00,430.73,430.94,430.54,430.65,37640.0,420.5641,420.7692,420.3786,420.486,37640.0
2023-10-06 12:10:00,430.67,430.72,430.14,430.25,46070.0,420.5056,420.5544,419.9881,420.0955,46070.0
2023-10-06 12:15:00,430.29,430.63,430.18,430.46,31162.0,420.1345,420.4665,420.0271,420.3005,31162.0
2023-10-06 12:20:00,430.52,430.52,429.72,429.89,25898.0,420.3591,420.3591,419.578,419.744,25898.0
2023-10-06 12:25:00,429.84,430.28,429.72,430.09,48573.0,419.6952,420.1248,419.578,419.9393,48573.0
2023-10-06 12:30:00,430.19,430.22,429.64,429.65,76836.0,420.0369,420.0662,419.4999,419.5096,76836.0
2023-10-06 12:35:00,429.68,430.06,429.61,429.8,16977.0,419.5389,419.91,419.4706,419.6561,16977.0
2023-10-06 12:40:00,429.83,430.4,429.78,430.4,29741.0,419.6854,420.2419,419.6366,420.2419,29741.0
2023-10-06 12:45:00,430.38,430.58,430.37,430.49,30242.0,420.2224,420.4177,420.2126,420.3298,30242.0
2023-10-06 12:50:00,430.54,430.59,430.06,430.14,29950.0,420.3786,420.4275,419.91,419.9881,29950.0
2023-10-06 12:55:00,430.26,430.27,429.99,430.15,56783.0,420.1052,420.115,419.8416,419.9978,56783.0
2023-10-06 13:00:00,430.22,430.36,430.11,430.17,10212.0,420.0662,420.2029,419.9588,420.0174,10212.0
2023-10-06 13:05:00,430.21,430.47,430.11,430.34,25160.0,420.0564,420.3103,419.9588,420.1834,25160.0
2023-10-06 13:10:00,430.32,430.93,429.98,430.83,43532.0,420.1638,420.7594,419.8318,420.6618,43532.0
2023-10-06 13:15:00,430.94,431.04,430.81,430.99,19764.0,420.7692,420.8668,420.6423,420.818,19764.0
2023-10-06 13:20:00,430.99,431.6,430.94,431.46,104252.0,420.818,421.4136,420.7692,421.2769,104252.0
2023-10-06 13:25:00,431.46,431.54,431.23,431.36,62165.0,421.2769,421.355,421.0523,421.1793,62165.0
2023-10-06 13:30:00,431.37,431.76,431.36,431.74,30827.0,421.189,421.5698,421.1793,421.5503,30827.0
2023-10-06 13:35:00,431.73,431.73,431.19,431.46,49105.0,421.5405,421.5405,421.0133,421.2769,49105.0
2023-10-06 13:40:00,431.49,431.6,431.07,431.16,26820.0,421.3062,421.4136,420.8961,420.984,26820.0
2023-10-06 13:45:00,431.16,431.41,430.95,431.34,25876.0,420.984,421.2281,420.779,421.1597,25876.0
2023-10-06 13:50:00,431.36,431.43,431.2,431.32,30402.0,421.1793,421.2476,421.0231,421.1402,30402.0
2023-10-06 13:55:00,431.31,431.7,431.31,431.62,21035.0,421.1305,421.5113,421.1305,421.4331,21035.0
2023-10-06 14:00:00,431.63,431.69,431.37,431.58,27974.0,421.4429,421.5015,421.189,421.3941,27974.0
2023-10-06 14:05:00,431.53,431.77,431.25,431.71,45738.0,421.3453,421.5796,421.0719,421.521,45738.0
2023-10-06 14:10:00,431.7,431.94,431.61,431.62,37966.0,421.5113,421.7456,421.4234,421.4331,37966.0
2023-10-06 14:15:00,431.65,431.77,431.52,431.61,19295.0,421.4624,421.5796,421.3355,421.4234,19295.0
2023-10-06 14:20:00,431.61,431.95,431.61,431.87,59540.0,421.4234,421.7554,421.4234,421.6772,59540.0
2023-10-06 14:25:00,431.88,432.37,431.87,432.37,27928.0,421.687,422.1654,421.6772,422.1654,27928.0
2023-10-06 14:30:00,432.35,432.45,432.17,432.41,27101.0,422.1459,422.2436,421.9702,422.2045,27101.0
2023-10-06 14:35:00,432.39,432.85,432.38,432.81,51456.0,422.185,422.6341,422.1752,422.5951,51456.0
2023-10-06 14:40:00,432.76,433.0,432.68,432.86,21139.0,422.5462,422.7806,422.4681,422.6439,21139.0
2023-10-06 14:45:00,432.86,433.02,432.73,432.78,25246.0,422.6439,422.8001,422.5169,422.5658,25246.0
2023-10-06 14:50:00,432.78,432.78,432.54,432.55,14471.0,422.5658,422.5658,422.3314,422.3412,14471.0
2023-10-06 14:55:00,432.53,432.66,432.41,432.58,27018.0,422.3217,422.4486,422.2045,422.3705,27018.0
2023-10-06 15:00:00,432.6,432.63,432.22,432.3,20539.0,422.39,422.4193,422.019,422.0971,20539.0
2023-10-06 15:05:00,432.15,432.63,432.07,432.56,36312.0,421.9506,422.4193,421.8725,422.351,36312.0
2023-10-06 15:10:00,432.55,432.55,432.05,432.21,42118.0,422.3412,422.3412,421.853,422.0092,42118.0
2023-10-06 15:15:00,432.25,432.32,432.03,432.18,44769.0,422.0483,422.1166,421.8335,421.9799,44769.0
2023-10-06 15:20:00,432.12,432.59,432.07,432.49,22671.0,421.9213,422.3802,421.8725,422.2826,22671.0
2023-10-06 15:25:00,432.46,432.71,432.38,432.67,28157.0,422.2533,422.4974,422.1752,422.4584,28157.0
2023-10-06 15:30:00,432.71,432.84,432.26,432.37,61885.0,422.4974,422.6243,422.058,422.1654,61885.0
2023-10-06 15:35:00,432.38,432.74,432.34,432.74,31572.0,422.1752,422.5267,422.1361,422.5267,31572.0
2023-10-06 15:40:00,432.79,432.83,432.34,432.4,35117.0,422.5755,422.6146,422.1361,422.1947,35117.0
2023-10-06 15:45:00,432.36,432.58,432.29,432.41,35429.0,422.1557,422.3705,422.0873,422.2045,35429.0
2023-10-06 15:50:00,432.34,432.34,431.51,431.55,38942.0,422.1361,422.1361,421.3257,421.3648,38942.0
2023-10-06 15:55:00,431.52,431.77,431.29,431.49,97460.0,421.3355,421.5796,421.1109,421.3062,97460.0
2023-10-09 09:30:00,429.45,429.92,429.3,429.67,96720.0,419.3144,419.7733,419.1679,419.5292,96720.0
2023-10-09 09:35:00,429.66,430.0,429.34,429.91,47302.0,419.5194,419.8514,419.207,419.7635,47302.0
2023-10-09 09:40:00,429.91,430.49,429.69,430.49,44023.0,419.7635,420.3298,419.5487,420.3298,44023.0
2023-10-09 09:45:00,430.5,430.65,430.16,430.51,31771.0,420.3396,420.486,420.0076,420.3493,31771.0
2023-10-09 09:50:00,430.59,430.65,430.16,430.51,19384.0,420.4275,420.486,420.0076,420.3493,19384.0
2023-10-09 09:55:00,430.55,430.96,430.41,430.75,31885.0,420.3884,420.7887,420.2517,420.5837,31885.0
2023-10-09 10:00:00,430.72,431.04,429.64,429.71,57873.0,420.5544,420.8668,419.4999,419.5682,57873.0
2023-10-09 10:05:00,429.68,430.12,429.6,430.1,95499.0,419.5389,419.9685,419.4608,419.949,95499.0
2023-10-09 10:10:00,430.12,430.29,429.93,430.12,17191.0,419.9685,420.1345,419.783,419.9685,17191.0
2023-10-09 10:15:00,430.14,430.49,430.05,430.42,9685.0,419.9881,420.3298,419.9002,420.2615,9685.0
2023-10-09 10:20:00,430.34,430.62,430.15,430.6,12180.0,420.1834,420.4567,419.9978,420.4372,12180.0
2023-10-09 10:25:00,430.61,430.63,430.09,430.22,7512.0,420.447,420.4665,419.9393,420.0662,7512.0
2023-10-09 10:30:00,430.24,430.39,430.0,430.04,13533.0,420.0857,420.2322,419.8514,419.8904,13533.0
2023-10-09 10:35:00,430.04,430.1,429.6,429.62,53580.0,419.8904,419.949,419.4608,419.4803,53580.0
2023-10-09 10:40:00,429.75,430.07,429.48,430.03,43106.0,419.6073,419.9197,419.3436,419.8807,43106.0
2023-10-09 10:45:00,430.01,430.07,429.05,429.05,23883.0,419.8611,419.9197,418.9238,418.9238,23883.0
2023-10-09 10:50:00,429.07,429.28,428.92,429.13,18857.0,418.9433,419.1484,418.7969,419.0019,18857.0
2023-10-09 10:55:00,429.34,429.4,429.13,429.29,15806.0,419.207,419.2655,419.0019,419.1581,15806.0
2023-10-09 11:00:00,429.27,429.6,429.17,429.57,19771.0,419.1386,419.4608,419.041,419.4315,19771.0
2023-10-09 11:05:00,429.56,429.58,429.25,429.42,13097.0,419.4218,419.4413,419.1191,419.2851,13097.0
2023-10-09 11:10:00,429.36,429.74,429.25,429.59,16565.0,419.2265,419.5975,419.1191,419.4511,16565.0
2023-10-09 11:15:00,429.67,429.97,429.66,429.95,5351.0,419.5292,419.8221,419.5194,419.8026,5351.0
2023-10-09 11:20:00,430.0,430.23,429.91,430.11,13027.0,419.8514,420.0759,419.7635,419.9588,13027.0
2023-10-09 11:25:00,430.12,430.6,430.04,430.56,13813.0,419.9685,420.4372,419.8904,420.3982,13813.0
2023-10-09 11:30:00,430.63,430.77,430.59,430.77,12350.0,420.4665,420.6032,420.4275,420.6032,12350.0
2023-10-09 11:35:00,430.7,430.78,430.57,430.64,23143.0,420.5349,420.613,420.4079,420.4763,23143.0
2023-10-09 11:40:00,430.69,430.7,430.47,430.63,13202.0,420.5251,420.5349,420.3103,420.4665,13202.0
2023-10-09 11:45:00,430.69,430.69,430.18,430.47,38508.0,420.5251,420.5251,420.0271,420.3103,38508.0
2023-10-09 11:50:00,430.42,430.67,430.42,430.62,30327.0,420.2615,420.5056,420.2615,420.4567,30327.0
2023-10-09 11:55:00,430.61,430.95,430.56,430.93,9626.0,420.447,420.779,420.3982,420.7594,9626.0
2023-10-09 12:00:00,430.94,430.99,430.7,430.71,35361.0,420.7692,420.818,420.5349,420.5446,35361.0
2023-10-09 12:05:00,430.8,431.37,430.77,431.16,14125.0,420.6325,421.189,420.6032,420.984,14125.0
2023-10-09 12:10:00,431.18,431.27,431.1,431.12,9348.0,421.0035,421.0914,420.9254,420.9449,9348.0
2023-10-09 12:15:00,431.16,431.43,431.16,431.4,14111.0,420.984,421.2476,420.984,421.2183,14111.0
2023-10-09 12:20:00,431.43,431.88,431.39,431.59,42182.0,421.2476,421.687,421.2086,421.4038,42182.0
2023-10-09 12:25:00,431.57,431.57,431.08,431.08,16135.0,421.3843,421.3843,420.9059,420.9059,16135.0
2023-10-09 12:30:00,431.07,431.37,431.07,431.23,43561.0,420.8961,421.189,420.8961,421.0523,43561.0
2023-10-09 12:35:00,431.27,431.27,430.87,430.98,32618.0,421.0914,421.0914,420.7008,420.8082,32618.0
2023-10-09 12:40:00,430.94,431.0,430.67,430.68,13062.0,420.7692,420.8278,420.5056,420.5153,13062.0
2023-10-09 12:45:00,430.72,430.95,430.52,430.85,17445.0,420.5544,420.779,420.3591,420.6813,17445.0
2023-10-09 12:50:00,430.96,431.05,430.79,430.89,34835.0,420.7887,420.8766,420.6227,420.7204,34835.0
2023-10-09 12:55:00,430.9,430.97,430.47,430.85,24675.0,420.7301,420.7985,420.3103,420.6813,24675.0
2023-10-09 13:00:00,430.84,431.11,430.75,430.9,57380.0,420.6715,420.9352,420.5837,420.7301,57380.0
2023-10-09 13:05:00,430.97,431.12,430.84,431.12,15943.0,420.7985,420.9449,420.6715,420.9449,15943.0
2023-10-09 13:10:00,431.12,431.27,431.0,431.12,9963.0,420.9449,421.0914,420.8278,420.9449,9963.0
2023-10-09 13:15:00,431.15,431.39,431.15,431.31,9138.0,420.9742,421.2086,420.9742,421.1305,9138.0
2023-10-09 13:20:00,431.31,431.32,431.09,431.3,13683.0,421.1305,421.1402,420.9156,421.1207,13683.0
2023-10-09 13:25:00,431.41,431.81,431.41,431.81,6542.0,421.2281,421.6187,421.2281,421.6187,6542.0
2023-10-09 13:30:00,431.87,432.44,431.87,432.41,28662.0,421.6772,422.2338,421.6772,422.2045,28662.0
2023-10-09 13:35:00,432.36,432.67,432.28,432.65,16033.0,422.1557,422.4584,422.0776,422.4388,16033.0
2023-10-09 13:40:00,432.68,433.51,432.67,433.36,20688.0,422.4681,423.2785,422.4584,423.1321,20688.0
2023-10-09 13:45:00,433.36,433.81,433.29,433.56,32325.0,423.1321,423.5715,423.0637,423.3274,32325.0
2023-10-09 13:50:00,433.6,433.85,433.5,433.72,13011.0,423.3664,423.6105,423.2688,423.4836,13011.0
2023-10-09 13:55:00,433.7,434.05,433.7,434.04,36293.0,423.464,423.8058,423.464,423.796,36293.0
2023-10-09 14:00:00,434.07,434.07,433.71,433.92,52104.0,423.8253,423.8253,423.4738,423.6789,52104.0
2023-10-09 14:05:00,433.95,434.47,433.91,434.27,22279.0,423.7081,424.2159,423.6691,424.0206,22279.0
2023-10-09 14:10:00,434.26,434.34,434.04,434.07,25575.0,424.0108,424.0889,423.796,423.8253,25575.0
2023-10-09 14:15:00,434.14,434.33,434.06,434.06,14117.0,423.8937,424.0792,423.8156,423.8156,14117.0
2023-10-09 14:20:00,434.1,434.23,433.95,434.21,28603.0,423.8546,423.9815,423.7081,423.962,28603.0
2023-10-09 14:25:00,434.22,434.35,434.08,434.35,14869.0,423.9718,424.0987,423.8351,424.0987,14869.0
2023-10-09 14:30:00,434.37,434.46,433.98,434.02,30864.0,424.1182,424.2061,423.7374,423.7765,30864.0
2023-10-09 14:35:00,434.0,434.09,433.64,434.09,23420.0,423.757,423.8448,423.4055,423.8448,23420.0
2023-10-09 14:40:00,434.12,434.74,434.09,434.55,33919.0,423.8741,424.4795,423.8448,424.294,33919.0
2023-10-09 14:45:00,434.62,434.62,434.31,434.35,18561.0,424.3623,424.3623,424.0597,424.0987,18561.0
2023-10-09 14:50:00,434.44,434.49,434.23,434.47,14800.0,424.1866,424.2354,423.9815,424.2159,14800.0
2023-10-09 14:55:00,434.56,434.79,434.45,434.45,40810.0,424.3038,424.5283,424.1963,424.1963,40810.0
2023-10-09 15:00:00,434.44,434.57,434.07,434.31,45588.0,424.1866,424.3135,423.8253,424.0597,45588.0
2023-10-09 15:05:00,434.31,434.57,434.27,434.39,12606.0,424.0597,424.3135,424.0206,424.1378,12606.0
2023-10-09 15:10:00,434.42,434.56,434.15,434.15,22390.0,424.1671,424.3038,423.9034,423.9034,22390.0
2023-10-09 15:15:00,434.15,434.27,433.93,434.01,39250.0,423.9034,424.0206,423.6886,423.7667,39250.0
2023-10-09 15:20:00,434.0,434.18,433.89,434.09,23926.0,423.757,423.9327,423.6496,423.8448,23926.0
2023-10-09 15:25:00,434.12,434.25,434.0,434.16,23737.0,423.8741,424.0011,423.757,423.9132,23737.0
2023-10-09 15:30:00,434.18,434.18,433.79,433.82,34640.0,423.9327,423.9327,423.5519,423.5812,34640.0
2023-10-09 15:35:00,433.84,433.97,433.74,433.79,23883.0,423.6007,423.7277,423.5031,423.5519,23883.0
2023-10-09 15:40:00,433.81,433.88,433.57,433.59,37896.0,423.5715,423.6398,423.3371,423.3566,37896.0
2023-10-09 15:45:00,433.56,433.87,433.48,433.83,27011.0,423.3274,423.63,423.2492,423.591,27011.0
2023-10-09 15:50:00,433.82,433.94,433.59,433.85,54109.0,423.5812,423.6984,423.3566,423.6105,54109.0
2023-10-09 15:55:00,433.89,434.23,433.89,434.23,53175.0,423.6496,423.9815,423.6496,423.9815,53175.0
2023-10-10 09:30:00,434.89,435.17,434.52,434.91,98376.0,424.626,424.8994,424.2647,424.6455,98376.0
2023-10-10 09:35:00,434.87,435.14,434.62,434.73,68243.0,424.6064,424.8701,424.3623,424.4697,68243.0
2023-10-10 09:40:00,434.77,435.04,434.47,434.76,41383.0,424.5088,424.7724,424.2159,424.499,41383.0
2023-10-10 09:45:00,434.75,435.13,434.62,434.96,32751.0,424.4893,424.8603,424.3623,424.6943,32751.0
2023-10-10 09:50:00,434.99,435.29,434.99,435.2,29140.0,424.7236,425.0165,424.7236,424.9286,29140.0
2023-10-10 09:55:00,435.19,435.52,435.05,435.5,21181.0,424.9189,425.2411,424.7822,425.2216,21181.0
2023-10-10 10:00:00,435.6,436.17,435.59,436.04,61981.0,425.3192,425.8758,425.3094,425.7488,61981.0
2023-10-10 10:05:00,436.06,436.3,435.98,436.2,37673.0,425.7684,426.0027,425.6902,425.905,37673.0
2023-10-10 10:10:00,436.18,436.67,436.03,436.67,44668.0,425.8855,426.364,425.7391,426.364,44668.0
2023-10-10 10:15:00,436.68,436.85,436.57,436.8,39303.0,426.3737,426.5397,426.2663,426.4909,39303.0
2023-10-10 10:20:00,436.73,436.85,436.6,436.79,48448.0,426.4225,426.5397,426.2956,426.4811,48448.0
2023-10-10 10:25:00,436.81,437.18,436.67,436.97,35221.0,426.5006,426.8619,426.364,426.6569,35221.0
2023-10-10 10:30:00,437.02,437.4,436.84,437.32,41979.0,426.7057,427.0767,426.5299,426.9986,41979.0
2023-10-10 10:35:00,437.31,437.64,437.26,437.33,67479.0,426.9888,427.3111,426.94,427.0084,67479.0
2023-10-10 10:40:00,437.33,437.36,437.11,437.13,46522.0,427.0084,427.0377,426.7936,426.8131,46522.0
2023-10-10 10:45:00,437.16,437.18,436.87,436.98,28014.0,426.8424,426.8619,426.5592,426.6666,28014.0
2023-10-10 10:50:00,437.01,437.5,437.01,437.22,20065.0,426.6959,427.1744,426.6959,426.901,20065.0
2023-10-10 10:55:00,437.26,437.34,437.05,437.24,22844.0,426.94,427.0181,426.735,426.9205,22844.0
2023-10-10 11:00:00,437.26,437.54,437.1,437.51,34121.0,426.94,427.2134,426.7838,427.1841,34121.0
2023-10-10 11:05:00,437.52,438.19,437.46,437.68,76215.0,427.1939,427.8481,427.1353,427.3501,76215.0
2023-10-10 11:10:00,437.71,438.1,437.6,438.05,34685.0,427.3794,427.7602,427.272,427.7114,34685.0
2023-10-10 11:15:00,438.07,438.57,438.07,438.5,50466.0,427.7309,428.2191,427.7309,428.1508,50466.0
2023-10-10 11:20:00,438.52,438.52,438.25,438.42,20712.0,428.1703,428.1703,427.9067,428.0727,20712.0
2023-10-10 11:25:00,438.42,438.44,438.13,438.34,27418.0,428.0727,428.0922,427.7895,427.9945,27418.0
2023-10-10 11:30:00,438.35,438.58,438.23,438.56,20537.0,428.0043,428.2289,427.8871,428.2093,20537.0
2023-10-10 11:35:00,438.59,438.59,438.19,438.51,25421.0,428.2386,428.2386,427.8481,428.1605,25421.0
2023-10-10 11:40:00,438.49,438.87,438.49,438.84,39937.0,428.141,428.512,428.141,428.4827,39937.0
2023-10-10 11:45:00,438.82,438.82,438.54,438.61,18999.0,428.4632,428.4632,428.1898,428.2582,18999.0
2023-10-10 11:50:00,438.64,438.79,438.6,438.73,19599.0,428.2875,428.4339,428.2484,428.3753,19599.0
2023-10-10 11:55:00,438.74,439.04,438.74,438.89,34263.0,428.3851,428.678,428.3851,428.5316,34263.0
2023-10-10 12:00:00,438.93,439.0,438.79,438.83,22476.0,428.5706,428.639,428.4339,428.473,22476.0
2023-10-10 12:05:00,438.83,438.92,438.72,438.86,20308.0,428.473,428.5608,428.3656,428.5023,20308.0
2023-10-10 12:10:00,438.87,439.15,438.86,438.99,34610.0,428.512,428.7854,428.5023,428.6292,34610.0
2023-10-10 12:15:00,439.01,439.06,438.91,439.06,17641.0,428.6487,428.6975,428.5511,428.6975,17641.0
2023-10-10 12:20:00,439.06,439.07,438.62,438.86,51809.0,428.6975,428.7073,428.2679,428.5023,51809.0
2023-10-10 12:25:00,438.84,439.02,438.83,438.97,28644.0,428.4827,428.6585,428.473,428.6097,28644.0
2023-10-10 12:30:00,439.0,439.09,438.91,438.93,79690.0,428.639,428.7268,428.5511,428.5706,79690.0
2023-10-10 12:35:00,438.94,438.96,438.64,438.83,23520.0,428.5804,428.5999,428.2875,428.473,23520.0
2023-10-10 12:40:00,438.83,438.88,438.55,438.76,31626.0,428.473,428.5218,428.1996,428.4046,31626.0
2023-10-10 12:45:00,438.73,438.86,438.51,438.53,30321.0,428.3753,428.5023,428.1605,428.1801,30321.0
2023-10-10 12:50:00,438.52,438.9,438.51,438.83,19846.0,428.1703,428.5413,428.1605,428.473,19846.0
2023-10-10 12:55:00,438.83,438.84,438.56,438.78,33107.0,428.473,428.4827,428.2093,428.4242,33107.0
2023-10-10 13:00:00,438.69,438.69,437.48,437.48,139925.0,428.3363,428.3363,427.1548,427.1548,139925.0
2023-10-10 13:05:00,437.43,437.64,437.05,437.27,102612.0,427.106,427.3111,426.735,426.9498,102612.0
2023-10-10 13:10:00,437.3,437.48,436.82,436.88,47830.0,426.9791,427.1548,426.5104,426.569,47830.0
2023-10-10 13:15:00,436.89,437.18,436.63,437.15,43517.0,426.5788,426.8619,426.3249,426.8326,43517.0
2023-10-10 13:20:00,437.14,437.49,437.03,437.18,38275.0,426.8229,427.1646,426.7155,426.8619,38275.0
2023-10-10 13:25:00,437.16,437.33,436.91,437.32,42656.0,426.8424,427.0084,426.5983,426.9986,42656.0
2023-10-10 13:30:00,437.36,437.36,436.77,437.02,29171.0,427.0377,427.0377,426.4616,426.7057,29171.0
2023-10-10 13:35:00,437.03,437.35,437.02,437.26,26210.0,426.7155,427.0279,426.7057,426.94,26210.0
2023-10-10 13:40:00,437.27,437.63,437.23,437.54,20432.0,426.9498,427.3013,426.9107,427.2134,20432.0
2023-10-10 13:45:00,437.56,437.64,437.33,437.46,24962.0,427.2329,427.3111,427.0084,427.1353,24962.0
2023-10-10 13:50:00,437.48,437.57,436.98,437.35,22698.0,427.1548,427.2427,426.6666,427.0279,22698.0
2023-10-10 13:55:00,437.36,437.59,437.33,437.36,19740.0,427.0377,427.2622,427.0084,427.0377,19740.0
2023-10-10 14:00:00,437.36,437.57,437.24,437.5,34645.0,427.0377,427.2427,426.9205,427.1744,34645.0
2023-10-10 14:05:00,437.51,437.51,437.07,437.09,63095.0,427.1841,427.1841,426.7545,426.774,63095.0
2023-10-10 14:10:00,437.13,437.3,436.8,436.84,22604.0,426.8131,426.9791,426.4909,426.5299,22604.0
2023-10-10 14:15:00,436.79,437.11,436.69,437.06,35975.0,426.4811,426.7936,426.3835,426.7447,35975.0
2023-10-10 14:20:00,437.08,437.16,436.73,436.73,30550.0,426.7643,426.8424,426.4225,426.4225,30550.0
2023-10-10 14:25:00,436.73,437.16,436.45,436.71,35239.0,426.4225,426.8424,426.1491,426.403,35239.0
2023-10-10 14:30:00,436.71,437.09,436.66,437.03,24741.0,426.403,426.774,426.3542,426.7155,24741.0
2023-10-10 14:35:00,437.07,437.19,436.6,436.88,49466.0,426.7545,426.8717,426.2956,426.569,49466.0
2023-10-10 14:40:00,436.85,437.15,436.7,437.1,32290.0,426.5397,426.8326,426.3932,426.7838,32290.0
2023-10-10 14:45:00,437.12,437.66,437.12,437.16,56287.0,426.8033,427.3306,426.8033,426.8424,56287.0
2023-10-10 14:50:00,437.19,437.19,436.44,436.45,47467.0,426.8717,426.8717,426.1394,426.1491,47467.0
2023-10-10 14:55:00,436.36,436.57,436.24,436.54,33987.0,426.0613,426.2663,425.9441,426.237,33987.0
2023-10-10 15:00:00,436.51,436.84,436.44,436.81,46542.0,426.2077,426.5299,426.1394,426.5006,46542.0
2023-10-10 15:05:00,436.81,436.96,436.58,436.89,50230.0,426.5006,426.6471,426.2761,426.5788,50230.0
2023-10-10 15:10:00,436.89,436.92,436.63,436.7,44359.0,426.5788,426.6081,426.3249,426.3932,44359.0
2023-10-10 15:15:00,436.77,437.09,436.66,436.79,43279.0,426.4616,426.774,426.3542,426.4811,43279.0
2023-10-10 15:20:00,436.77,436.81,436.4,436.76,52940.0,426.4616,426.5006,426.1003,426.4518,52940.0
2023-10-10 15:25:00,436.72,436.85,436.63,436.68,39563.0,426.4128,426.5397,426.3249,426.3737,39563.0
2023-10-10 15:30:00,436.67,436.95,436.64,436.77,36130.0,426.364,426.6373,426.3347,426.4616,36130.0
2023-10-10 15:35:00,436.74,436.84,436.52,436.62,46821.0,426.4323,426.5299,426.2175,426.3151,46821.0
2023-10-10 15:40:00,436.67,436.9,436.63,436.8,47417.0,426.364,426.5885,426.3249,426.4909,47417.0
2023-10-10 15:45:00,436.82,436.94,436.67,436.94,47935.0,426.5104,426.6276,426.364,426.6276,47935.0
2023-10-10 15:50:00,436.98,437.08,436.31,436.38,75778.0,426.6666,426.7643,426.0124,426.0808,75778.0
2023-10-10 15:55:00,436.39,436.69,436.26,436.41,123411.0,426.0906,426.3835,425.9636,426.1101,123411.0
2023-10-11 09:30:00,437.63,438.36,437.61,438.15,96002.0,427.3013,428.0141,427.2818,427.809,96002.0
2023-10-11 09:35:00,438.19,438.37,437.77,438.09,42662.0,427.8481,428.0238,427.438,427.7504,42662.0
2023-10-11 09:40:00,438.11,438.19,437.68,437.89,34353.0,427.77,427.8481,427.3501,427.5552,34353.0
2023-10-11 09:45:00,437.87,438.25,437.82,438.02,20307.0,427.5356,427.9067,427.4868,427.6821,20307.0
2023-10-11 09:50:00,437.98,438.09,437.22,437.35,57431.0,427.643,427.7504,426.901,427.0279,57431.0
2023-10-11 09:55:00,437.37,437.46,437.31,437.43,21015.0,427.0474,427.1353,426.9888,427.106,21015.0
2023-10-11 10:00:00,437.42,437.42,437.06,437.19,28413.0,427.0963,427.0963,426.7447,426.8717,28413.0
2023-10-11 10:05:00,437.26,437.55,437.03,437.28,62962.0,426.94,427.2232,426.7155,426.9596,62962.0
2023-10-11 10:10:00,437.28,437.36,436.73,436.73,23279.0,426.9596,427.0377,426.4225,426.4225,23279.0
2023-10-11 10:15:00,436.69,436.97,436.61,436.75,26526.0,426.3835,426.6569,426.3054,426.4421,26526.0
2023-10-11 10:20:00,436.72,437.09,436.69,436.97,35762.0,426.4128,426.774,426.3835,426.6569,35762.0
2023-10-11 10:25:00,436.86,436.96,436.63,436.93,42971.0,426.5495,426.6471,426.3249,426.6178,42971.0
2023-10-11 10:30:00,436.93,437.09,436.72,437.08,28848.0,426.6178,426.774,426.4128,426.7643,28848.0
2023-10-11 10:35:00,437.03,437.14,436.66,437.05,18287.0,426.7155,426.8229,426.3542,426.735,18287.0
2023-10-11 10:40:00,437.06,437.12,436.74,436.87,20395.0,426.7447,426.8033,426.4323,426.5592,20395.0
2023-10-11 10:45:00,436.91,436.93,436.46,436.71,53568.0,426.5983,426.6178,426.1589,426.403,53568.0
2023-10-11 10:50:00,436.71,437.51,436.71,437.33,57360.0,426.403,427.1841,426.403,427.0084,57360.0
2023-10-11 10:55:00,437.23,437.46,437.23,437.43,13892.0,426.9107,427.1353,426.9107,427.106,13892.0
2023-10-11 11:00:00,437.44,437.75,437.36,437.46,29830.0,427.1158,427.4185,427.0377,427.1353,29830.0
2023-10-11 11:05:00,437.47,437.64,437.4,437.48,80819.0,427.1451,427.3111,427.0767,427.1548,80819.0
2023-10-11 11:10:00,437.48,437.63,437.16,437.19,18466.0,427.1548,427.3013,426.8424,426.8717,18466.0
2023-10-11 11:15:00,437.22,437.22,436.19,436.4,85649.0,426.901,426.901,425.8953,426.1003,85649.0
2023-10-11 11:20:00,436.37,436.67,436.24,436.63,11974.0,426.071,426.364,425.9441,426.3249,11974.0
2023-10-11 11:25:00,436.61,436.67,436.34,436.37,12428.0,426.3054,426.364,426.0417,426.071,12428.0
2023-10-11 11:30:00,436.51,436.65,436.47,436.57,14569.0,426.2077,426.3444,426.1687,426.2663,14569.0
2023-10-11 11:35:00,436.55,436.59,436.31,436.44,8652.0,426.2468,426.2858,426.0124,426.1394,8652.0
2023-10-11 11:40:00,436.41,436.41,436.14,436.24,30991.0,426.1101,426.1101,425.8465,425.9441,30991.0
2023-10-11 11:45:00,436.26,436.7,436.26,436.54,35326.0,425.9636,426.3932,425.9636,426.237,35326.0
2023-10-11 11:50:00,436.54,436.95,436.51,436.67,154208.0,426.237,426.6373,426.2077,426.364,154208.0
2023-10-11 11:55:00,436.67,436.68,436.34,436.37,316964.0,426.364,426.3737,426.0417,426.071,316964.0
2023-10-11 12:00:00,436.38,436.4,436.18,436.31,251566.0,426.0808,426.1003,425.8855,426.0124,251566.0
2023-10-11 12:05:00,436.28,436.45,436.03,436.37,16847.0,425.9832,426.1491,425.7391,426.071,16847.0
2023-10-11 12:10:00,436.39,436.4,436.13,436.16,25797.0,426.0906,426.1003,425.8367,425.866,25797.0
2023-10-11 12:15:00,436.04,436.08,435.7,435.85,43150.0,425.7488,425.7879,425.4168,425.5633,43150.0
2023-10-11 12:20:00,435.88,435.88,435.66,435.75,15063.0,425.5926,425.5926,425.3778,425.4657,15063.0
2023-10-11 12:25:00,435.78,435.86,435.61,435.81,8720.0,425.495,425.5731,425.329,425.5243,8720.0
2023-10-11 12:30:00,435.8,436.07,435.74,435.81,20989.0,425.5145,425.7781,425.4559,425.5243,20989.0
2023-10-11 12:35:00,435.86,436.18,435.74,436.08,11229.0,425.5731,425.8855,425.4559,425.7879,11229.0
2023-10-11 12:40:00,436.06,436.21,435.94,435.95,51094.0,425.7684,425.9148,425.6512,425.6609,51094.0
2023-10-11 12:45:00,435.94,436.0,435.81,435.92,36388.0,425.6512,425.7098,425.5243,425.6317,36388.0
2023-10-11 12:50:00,435.93,436.02,435.5,435.62,13883.0,425.6414,425.7293,425.2216,425.3387,13883.0
2023-10-11 12:55:00,435.64,436.1,435.53,436.07,15533.0,425.3583,425.8074,425.2509,425.7781,15533.0
2023-10-11 13:00:00,436.06,436.19,435.77,435.79,33713.0,425.7684,425.8953,425.4852,425.5047,33713.0
2023-10-11 13:05:00,435.85,436.11,435.8,436.08,9072.0,425.5633,425.8172,425.5145,425.7879,9072.0
2023-10-11 13:10:00,436.13,436.22,436.04,436.21,8094.0,425.8367,425.9246,425.7488,425.9148,8094.0
2023-10-11 13:15:00,436.18,436.29,435.31,435.41,15868.0,425.8855,425.9929,425.0361,425.1337,15868.0
2023-10-11 13:20:00,435.33,435.67,435.3,435.53,24075.0,425.0556,425.3876,425.0263,425.2509,24075.0
2023-10-11 13:25:00,435.53,435.75,435.46,435.63,100895.0,425.2509,425.4657,425.1825,425.3485,100895.0
2023-10-11 13:30:00,435.59,435.6,435.29,435.29,13916.0,425.3094,425.3192,425.0165,425.0165,13916.0
2023-10-11 13:35:00,435.3,435.41,435.1,435.2,21255.0,425.0263,425.1337,424.831,424.9286,21255.0
2023-10-11 13:40:00,435.17,435.39,435.17,435.3,26125.0,424.8994,425.1142,424.8994,425.0263,26125.0
2023-10-11 13:45:00,435.26,435.39,435.1,435.18,19590.0,424.9872,425.1142,424.831,424.9091,19590.0
2023-10-11 13:50:00,435.23,435.68,435.21,435.66,32828.0,424.9579,425.3973,424.9384,425.3778,32828.0
2023-10-11 13:55:00,435.64,435.88,435.56,435.73,27819.0,425.3583,425.5926,425.2802,425.4461,27819.0
2023-10-11 14:00:00,435.74,436.3,435.72,435.91,52172.0,425.4559,426.0027,425.4364,425.6219,52172.0
2023-10-11 14:05:00,435.9,436.18,435.84,435.9,36343.0,425.6121,425.8855,425.5535,425.6121,36343.0
2023-10-11 14:10:00,435.86,436.23,435.77,436.02,29500.0,425.5731,425.9343,425.4852,425.7293,29500.0
2023-10-11 14:15:00,436.08,436.44,436.05,436.2,22654.0,425.7879,426.1394,425.7586,425.905,22654.0
2023-10-11 14:20:00,436.16,436.96,436.16,436.93,28929.0,425.866,426.6471,425.866,426.6178,28929.0
2023-10-11 14:25:00,436.92,437.22,436.5,436.5,22696.0,426.6081,426.901,426.198,426.198,22696.0
2023-10-11 14:30:00,436.57,436.9,436.51,436.81,11648.0,426.2663,426.5885,426.2077,426.5006,11648.0
2023-10-11 14:35:00,436.83,436.98,436.7,436.7,10156.0,426.5202,426.6666,426.3932,426.3932,10156.0
2023-10-11 14:40:00,436.69,437.03,436.61,436.92,7820.0,426.3835,426.7155,426.3054,426.6081,7820.0
2023-10-11 14:45:00,436.96,437.17,436.75,436.99,25525.0,426.6471,426.8522,426.4421,426.6764,25525.0
2023-10-11 14:50:00,436.94,437.2,436.86,437.13,17454.0,426.6276,426.8814,426.5495,426.8131,17454.0
2023-10-11 14:55:00,437.14,437.22,436.81,436.97,24792.0,426.8229,426.901,426.5006,426.6569,24792.0
2023-10-11 15:00:00,436.98,437.35,436.93,437.19,22021.0,426.6666,427.0279,426.6178,426.8717,22021.0
2023-10-11 15:05:00,437.17,437.17,436.87,437.14,33360.0,426.8522,426.8522,426.5592,426.8229,33360.0
2023-10-11 15:10:00,437.17,437.28,436.96,436.98,48817.0,426.8522,426.9596,426.6471,426.6666,48817.0
2023-10-11 15:15:00,436.98,437.09,436.86,437.08,30259.0,426.6666,426.774,426.5495,426.7643,30259.0
2023-10-11 15:20:00,437.07,437.2,436.91,437.2,24024.0,426.7545,426.8814,426.5983,426.8814,24024.0
2023-10-11 15:25:00,437.19,437.47,437.01,437.35,36905.0,426.8717,427.1451,426.6959,427.0279,36905.0
2023-10-11 15:30:00,437.35,437.53,437.23,437.47,20829.0,427.0279,427.2037,426.9107,427.1451,20829.0
2023-10-11 15:35:00,437.45,437.89,437.31,437.83,15491.0,427.1255,427.5552,426.9888,427.4966,15491.0
2023-10-11 15:40:00,437.8,438.05,437.69,437.97,94026.0,427.4673,427.7114,427.3599,427.6333,94026.0
2023-10-11 15:45:00,437.93,438.3,437.93,438.06,39427.0,427.5942,427.9555,427.5942,427.7211,39427.0
2023-10-11 15:50:00,438.1,438.3,438.04,438.21,44610.0,427.7602,427.9555,427.7016,427.8676,44610.0
2023-10-11 15:55:00,438.16,438.5,438.1,438.24,89433.0,427.8188,428.1508,427.7602,427.8969,89433.0
2023-10-12 09:30:00,438.93,438.94,438.24,438.26,68696.0,428.5706,428.5804,427.8969,427.9164,68696.0
2023-10-12 09:35:00,438.26,438.61,438.17,438.27,24081.0,427.9164,428.2582,427.8286,427.9262,24081.0
2023-10-12 09:40:00,438.23,438.24,437.76,437.88,24063.0,427.8871,427.8969,427.4282,427.5454,24063.0
2023-10-12 09:45:00,437.83,438.03,437.61,437.64,14797.0,427.4966,427.6919,427.2818,427.3111,14797.0
2023-10-12 09:50:00,437.73,438.1,437.27,437.27,28075.0,427.3989,427.7602,426.9498,426.9498,28075.0
2023-10-12 09:55:00,437.25,437.44,437.01,437.38,20641.0,426.9303,427.1158,426.6959,427.0572,20641.0
2023-10-12 10:00:00,437.38,437.4,436.92,437.33,28333.0,427.0572,427.0767,426.6081,427.0084,28333.0
2023-10-12 10:05:00,437.33,437.76,437.28,437.6,30050.0,427.0084,427.4282,426.9596,427.272,30050.0
2023-10-12 10:10:00,437.56,438.26,437.56,438.11,40897.0,427.2329,427.9164,427.2329,427.77,40897.0
2023-10-12 10:15:00,438.11,438.12,437.68,437.92,23645.0,427.77,427.7797,427.3501,427.5845,23645.0
2023-10-12 10:20:00,437.96,438.26,437.88,438.03,19523.0,427.6235,427.9164,427.5454,427.6919,19523.0
2023-10-12 10:25:00,437.98,438.64,437.79,437.82,39790.0,427.643,428.2875,427.4575,427.4868,39790.0
2023-10-12 10:30:00,437.88,437.96,437.54,437.85,22219.0,427.5454,427.6235,427.2134,427.5161,22219.0
2023-10-12 10:35:00,437.83,438.0,437.54,437.62,34774.0,427.4966,427.6626,427.2134,427.2915,34774.0
2023-10-12 10:40:00,437.65,437.94,437.26,437.26,27630.0,427.3208,427.604,426.94,426.94,27630.0
2023-10-12 10:45:00,437.21,437.96,437.18,437.83,26763.0,426.8912,427.6235,426.8619,427.4966,26763.0
2023-10-12 10:50:00,437.84,437.94,437.51,437.66,15494.0,427.5063,427.604,427.1841,427.3306,15494.0
2023-10-12 10:55:00,437.66,438.2,437.54,438.08,21151.0,427.3306,427.8578,427.2134,427.7407,21151.0
2023-10-12 11:00:00,438.1,438.14,437.55,437.87,31758.0,427.7602,427.7993,427.2232,427.5356,31758.0
2023-10-12 11:05:00,437.88,438.2,437.75,438.12,41855.0,427.5454,427.8578,427.4185,427.7797,41855.0
2023-10-12 11:10:00,438.12,438.61,438.1,438.57,25821.0,427.7797,428.2582,427.7602,428.2191,25821.0
2023-10-12 11:15:00,438.54,438.65,438.33,438.52,26302.0,428.1898,428.2972,427.9848,428.1703,26302.0
2023-10-12 11:20:00,438.59,438.81,438.29,438.34,22999.0,428.2386,428.4534,427.9457,427.9945,22999.0
2023-10-12 11:25:00,438.31,438.48,438.05,438.13,34471.0,427.9652,428.1312,427.7114,427.7895,34471.0
2023-10-12 11:30:00,438.11,438.19,437.84,438.17,19546.0,427.77,427.8481,427.5063,427.8286,19546.0
2023-10-12 11:35:00,438.15,438.23,437.86,438.18,13667.0,427.809,427.8871,427.5259,427.8383,13667.0
2023-10-12 11:40:00,438.16,438.29,437.9,438.11,16853.0,427.8188,427.9457,427.5649,427.77,16853.0
2023-10-12 11:45:00,438.12,438.25,437.84,437.89,12745.0,427.7797,427.9067,427.5063,427.5552,12745.0
2023-10-12 11:50:00,437.83,438.25,437.78,438.25,13440.0,427.4966,427.9067,427.4478,427.9067,13440.0
2023-10-12 11:55:00,438.27,438.48,438.15,438.45,13862.0,427.9262,428.1312,427.809,428.1019,13862.0
2023-10-12 12:00:00,438.48,438.86,438.21,438.38,31376.0,428.1312,428.5023,427.8676,428.0336,31376.0
2023-10-12 12:05:00,438.37,438.72,438.37,438.57,31271.0,428.0238,428.3656,428.0238,428.2191,31271.0
2023-10-12 12:10:00,438.64,438.65,438.36,438.48,22469.0,428.2875,428.2972,428.0141,428.1312,22469.0
2023-10-12 12:15:00,438.46,438.91,438.46,438.86,50348.0,428.1117,428.5511,428.1117,428.5023,50348.0
2023-10-12 12:20:00,438.86,439.28,438.71,439.18,59678.0,428.5023,428.9124,428.3558,428.8147,59678.0
2023-10-12 12:25:00,439.2,439.27,438.95,439.13,12993.0,428.8342,428.9026,428.5901,428.7659,12993.0
2023-10-12 12:30:00,439.17,439.23,438.89,438.95,35949.0,428.8049,428.8635,428.5316,428.5901,35949.0
2023-10-12 12:35:00,438.95,439.13,438.78,439.1,22680.0,428.5901,428.7659,428.4242,428.7366,22680.0
2023-10-12 12:40:00,439.09,439.18,438.95,439.11,29392.0,428.7268,428.8147,428.5901,428.7464,29392.0
2023-10-12 12:45:00,439.05,439.05,438.74,438.76,20632.0,428.6878,428.6878,428.3851,428.4046,20632.0
2023-10-12 12:50:00,438.79,438.85,438.65,438.79,40688.0,428.4339,428.4925,428.2972,428.4339,40688.0
2023-10-12 12:55:00,438.79,438.81,438.3,438.46,32234.0,428.4339,428.4534,427.9555,428.1117,32234.0
2023-10-12 13:00:00,438.47,438.47,437.09,437.33,55361.0,428.1215,428.1215,426.774,427.0084,55361.0
2023-10-12 13:05:00,437.34,437.36,436.37,436.55,80691.0,427.0181,427.0377,426.071,426.2468,80691.0
2023-10-12 13:10:00,436.53,436.59,436.1,436.14,34845.0,426.2273,426.2858,425.8074,425.8465,34845.0
2023-10-12 13:15:00,436.12,436.12,435.76,435.99,52946.0,425.8269,425.8269,425.4754,425.7,52946.0
2023-10-12 13:20:00,436.0,436.18,435.79,435.83,49391.0,425.7098,425.8855,425.5047,425.5438,49391.0
2023-10-12 13:25:00,435.88,435.9,435.29,435.34,117532.0,425.5926,425.6121,425.0165,425.0653,117532.0
2023-10-12 13:30:00,435.33,435.63,435.05,435.11,61203.0,425.0556,425.3485,424.7822,424.8408,61203.0
2023-10-12 13:35:00,435.18,435.31,434.89,434.97,38474.0,424.9091,425.0361,424.626,424.7041,38474.0
2023-10-12 13:40:00,434.99,435.11,434.66,434.68,20986.0,424.7236,424.8408,424.4014,424.4209,20986.0
2023-10-12 13:45:00,434.69,435.09,434.68,434.9,34054.0,424.4307,424.8212,424.4209,424.6357,34054.0
2023-10-12 13:50:00,434.91,434.94,434.51,434.61,30005.0,424.6455,424.6748,424.2549,424.3526,30005.0
2023-10-12 13:55:00,434.62,434.84,434.29,434.34,34274.0,424.3623,424.5771,424.0401,424.0889,34274.0
2023-10-12 14:00:00,434.35,434.65,434.05,434.05,31528.0,424.0987,424.3916,423.8058,423.8058,31528.0
2023-10-12 14:05:00,433.99,434.16,433.53,433.54,67143.0,423.7472,423.9132,423.2981,423.3078,67143.0
2023-10-12 14:10:00,433.53,433.59,433.2,433.49,48867.0,423.2981,423.3566,422.9759,423.259,48867.0
2023-10-12 14:15:00,433.51,433.63,433.17,433.28,40300.0,423.2785,423.3957,422.9466,423.054,40300.0
2023-10-12 14:20:00,433.27,434.3,433.27,434.21,64705.0,423.0442,424.0499,423.0442,423.962,64705.0
2023-10-12 14:25:00,434.19,434.55,434.02,434.5,77186.0,423.9425,424.294,423.7765,424.2452,77186.0
2023-10-12 14:30:00,434.45,434.81,434.26,434.81,50633.0,424.1963,424.5479,424.0108,424.5479,50633.0
2023-10-12 14:35:00,434.79,434.97,434.49,434.66,41588.0,424.5283,424.7041,424.2354,424.4014,41588.0
2023-10-12 14:40:00,434.71,434.88,434.47,434.79,40537.0,424.4502,424.6162,424.2159,424.5283,40537.0
2023-10-12 14:45:00,434.81,435.25,434.66,435.19,25109.0,424.5479,424.9775,424.4014,424.9189,25109.0
2023-10-12 14:50:00,435.16,435.28,434.81,434.96,33559.0,424.8896,425.0068,424.5479,424.6943,33559.0
2023-10-12 14:55:00,434.99,435.12,434.79,434.87,53521.0,424.7236,424.8505,424.5283,424.6064,53521.0
2023-10-12 15:00:00,434.92,435.31,434.86,435.31,34250.0,424.6553,425.0361,424.5967,425.0361,34250.0
2023-10-12 15:05:00,435.34,435.39,435.0,435.34,79390.0,425.0653,425.1142,424.7334,425.0653,79390.0
2023-10-12 15:10:00,435.32,435.49,434.94,435.42,92834.0,425.0458,425.2118,424.6748,425.1435,92834.0
2023-10-12 15:15:00,435.4,435.83,435.22,435.7,38796.0,425.1239,425.5438,424.9482,425.4168,38796.0
2023-10-12 15:20:00,435.7,435.77,435.33,435.41,63417.0,425.4168,425.4852,425.0556,425.1337,63417.0
2023-10-12 15:25:00,435.38,435.42,435.11,435.33,62513.0,425.1044,425.1435,424.8408,425.0556,62513.0
2023-10-12 15:30:00,435.33,435.99,435.31,435.77,40476.0,425.0556,425.7,425.0361,425.4852,40476.0
2023-10-12 15:35:00,435.77,436.22,435.75,436.07,55692.0,425.4852,425.9246,425.4657,425.7781,55692.0
2023-10-12 15:40:00,436.07,436.11,435.67,435.68,108687.0,425.7781,425.8172,425.3876,425.3973,108687.0
2023-10-12 15:45:00,435.7,435.83,435.53,435.72,49560.0,425.4168,425.5438,425.2509,425.4364,49560.0
2023-10-12 15:50:00,435.77,436.2,435.53,435.66,62306.0,425.4852,425.905,425.2509,425.3778,62306.0
2023-10-12 15:55:00,435.68,435.82,435.53,435.66,113138.0,425.3973,425.534,425.2509,425.3778,113138.0
2023-10-13 09:30:00,437.18,437.83,437.14,437.45,91794.0,426.8619,427.4966,426.8229,427.1255,91794.0
2023-10-13 09:35:00,437.53,438.03,437.08,437.96,76781.0,427.2037,427.6919,426.7643,427.6235,76781.0
2023-10-13 09:40:00,437.96,438.38,437.72,437.75,26504.0,427.6235,428.0336,427.3892,427.4185,26504.0
2023-10-13 09:45:00,437.7,437.91,437.4,437.82,46703.0,427.3696,427.5747,427.0767,427.4868,46703.0
2023-10-13 09:50:00,437.99,438.23,437.89,438.01,30263.0,427.6528,427.8871,427.5552,427.6723,30263.0
2023-10-13 09:55:00,438.0,438.33,437.63,437.85,44033.0,427.6626,427.9848,427.3013,427.5161,44033.0
2023-10-13 10:00:00,437.73,437.77,436.81,437.32,60138.0,427.3989,427.438,426.5006,426.9986,60138.0
2023-10-13 10:05:00,437.34,437.48,436.61,437.14,34465.0,427.0181,427.1548,426.3054,426.8229,34465.0
2023-10-13 10:10:00,437.16,437.17,436.39,436.39,39930.0,426.8424,426.8522,426.0906,426.0906,39930.0
2023-10-13 10:15:00,436.45,436.64,436.15,436.38,49848.0,426.1491,426.3347,425.8562,426.0808,49848.0
2023-10-13 10:20:00,436.45,436.92,436.07,436.23,61492.0,426.1491,426.6081,425.7781,425.9343,61492.0
2023-10-13 10:25:00,436.23,436.67,436.23,436.38,43438.0,425.9343,426.364,425.9343,426.0808,43438.0
2023-10-13 10:30:00,436.38,437.03,436.17,437.03,33614.0,426.0808,426.7155,425.8758,426.7155,33614.0
2023-10-13 10:35:00,437.02,437.02,436.27,436.27,17826.0,426.7057,426.7057,425.9734,425.9734,17826.0
2023-10-13 10:40:00,436.27,436.32,435.92,436.2,26785.0,425.9734,426.0222,425.6317,425.905,26785.0
2023-10-13 10:45:00,436.19,436.29,435.72,435.79,40058.0,425.8953,425.9929,425.4364,425.5047,40058.0
2023-10-13 10:50:00,435.8,435.8,434.53,434.91,50178.0,425.5145,425.5145,424.2745,424.6455,50178.0
2023-10-13 10:55:00,434.95,434.99,434.53,434.71,20367.0,424.6845,424.7236,424.2745,424.4502,20367.0
2023-10-13 11:00:00,434.67,434.78,434.38,434.41,21311.0,424.4112,424.5186,424.128,424.1573,21311.0
2023-10-13 11:05:00,434.44,434.44,433.71,434.44,43733.0,424.1866,424.1866,423.4738,424.1866,43733.0
2023-10-13 11:10:00,434.41,434.67,434.16,434.44,41769.0,424.1573,424.4112,423.9132,424.1866,41769.0
2023-10-13 11:15:00,434.29,434.62,434.21,434.4,31377.0,424.0401,424.3623,423.962,424.1475,31377.0
2023-10-13 11:20:00,434.43,434.64,433.78,433.79,40295.0,424.1768,424.3819,423.5422,423.5519,40295.0
2023-10-13 11:25:00,433.79,434.11,433.54,434.11,40123.0,423.5519,423.8644,423.3078,423.8644,40123.0
2023-10-13 11:30:00,434.07,434.29,433.82,434.06,43036.0,423.8253,424.0401,423.5812,423.8156,43036.0
2023-10-13 11:35:00,434.14,434.48,434.1,434.42,28272.0,423.8937,424.2256,423.8546,424.1671,28272.0
2023-10-13 11:40:00,434.47,434.57,434.21,434.26,23116.0,424.2159,424.3135,423.962,424.0108,23116.0
2023-10-13 11:45:00,434.28,434.42,434.05,434.09,19429.0,424.0304,424.1671,423.8058,423.8448,19429.0
2023-10-13 11:50:00,434.07,434.07,433.32,433.42,29956.0,423.8253,423.8253,423.093,423.1907,29956.0
2023-10-13 11:55:00,433.39,433.39,432.96,433.29,41711.0,423.1614,423.1614,422.7415,423.0637,41711.0
2023-10-13 12:00:00,433.2,433.8,433.1,433.61,43471.0,422.9759,423.5617,422.8782,423.3762,43471.0
2023-10-13 12:05:00,433.62,433.87,433.54,433.83,54366.0,423.3859,423.63,423.3078,423.591,54366.0
2023-10-13 12:10:00,433.79,433.91,433.49,433.51,46543.0,423.5519,423.6691,423.259,423.2785,46543.0
2023-10-13 12:15:00,433.55,434.36,433.5,434.29,42797.0,423.3176,424.1085,423.2688,424.0401,42797.0
2023-10-13 12:20:00,434.31,434.74,434.24,434.64,40178.0,424.0597,424.4795,423.9913,424.3819,40178.0
2023-10-13 12:25:00,434.61,434.9,434.41,434.84,32895.0,424.3526,424.6357,424.1573,424.5771,32895.0
2023-10-13 12:30:00,434.86,435.29,434.72,435.1,30497.0,424.5967,425.0165,424.46,424.831,30497.0
2023-10-13 12:35:00,435.12,435.17,434.71,434.77,25682.0,424.8505,424.8994,424.4502,424.5088,25682.0
2023-10-13 12:40:00,434.8,435.11,434.8,434.9,23669.0,424.5381,424.8408,424.5381,424.6357,23669.0
2023-10-13 12:45:00,434.9,435.01,434.43,434.43,34961.0,424.6357,424.7431,424.1768,424.1768,34961.0
2023-10-13 12:50:00,434.46,434.46,433.5,433.96,40436.0,424.2061,424.2061,423.2688,423.7179,40436.0
2023-10-13 12:55:00,433.99,434.16,433.92,433.99,17295.0,423.7472,423.9132,423.6789,423.7472,17295.0
2023-10-13 13:00:00,434.01,434.22,433.83,433.92,24462.0,423.7667,423.9718,423.591,423.6789,24462.0
2023-10-13 13:05:00,433.89,433.89,433.25,433.27,22257.0,423.6496,423.6496,423.0247,423.0442,22257.0
2023-10-13 13:10:00,433.4,433.63,432.91,432.94,115639.0,423.1711,423.3957,422.6927,422.722,115639.0
2023-10-13 13:15:00,432.92,433.29,432.86,433.05,48857.0,422.7025,423.0637,422.6439,422.8294,48857.0
2023-10-13 13:20:00,433.05,433.32,432.83,432.91,40451.0,422.8294,423.093,422.6146,422.6927,40451.0
2023-10-13 13:25:00,432.92,432.99,432.06,432.07,49015.0,422.7025,422.7708,421.8628,421.8725,49015.0
2023-10-13 13:30:00,432.0,432.26,431.81,432.17,29236.0,421.8042,422.058,421.6187,421.9702,29236.0
2023-10-13 13:35:00,432.08,432.21,431.79,432.13,55201.0,421.8823,422.0092,421.5991,421.9311,55201.0
2023-10-13 13:40:00,432.14,433.72,432.12,433.44,85318.0,421.9409,423.4836,421.9213,423.2102,85318.0
2023-10-13 13:45:00,433.44,433.52,433.09,433.28,45561.0,423.2102,423.2883,422.8684,423.054,45561.0
2023-10-13 13:50:00,433.3,433.61,433.26,433.44,17315.0,423.0735,423.3762,423.0344,423.2102,17315.0
2023-10-13 13:55:00,433.38,433.62,433.22,433.27,13667.0,423.1516,423.3859,422.9954,423.0442,13667.0
2023-10-13 14:00:00,433.25,433.36,432.97,433.1,36626.0,423.0247,423.1321,422.7513,422.8782,36626.0
2023-10-13 14:05:00,433.14,433.87,433.14,433.35,32351.0,422.9173,423.63,422.9173,423.1223,32351.0
2023-10-13 14:10:00,433.36,433.55,433.16,433.34,22300.0,423.1321,423.3176,422.9368,423.1125,22300.0
2023-10-13 14:15:00,433.36,433.6,432.99,433.45,26764.0,423.1321,423.3664,422.7708,423.2199,26764.0
2023-10-13 14:20:00,433.46,433.73,433.05,433.14,25482.0,423.2297,423.4933,422.8294,422.9173,25482.0
2023-10-13 14:25:00,433.15,433.37,432.92,433.33,41305.0,422.927,423.1418,422.7025,423.1028,41305.0
2023-10-13 14:30:00,433.31,434.01,433.3,433.85,36455.0,423.0833,423.7667,423.0735,423.6105,36455.0
2023-10-13 14:35:00,433.85,433.91,433.08,433.28,53009.0,423.6105,423.6691,422.8587,423.054,53009.0
2023-10-13 14:40:00,433.24,433.52,432.95,432.96,22772.0,423.0149,423.2883,422.7318,422.7415,22772.0
2023-10-13 14:45:00,433.01,433.13,432.69,432.85,32891.0,422.7903,422.9075,422.4779,422.6341,32891.0
2023-10-13 14:50:00,432.78,433.47,432.76,433.4,29299.0,422.5658,423.2395,422.5462,423.1711,29299.0
2023-10-13 14:55:00,433.4,433.64,433.08,433.51,36732.0,423.1711,423.4055,422.8587,423.2785,36732.0
2023-10-13 15:00:00,433.5,433.89,433.27,433.79,58256.0,423.2688,423.6496,423.0442,423.5519,58256.0
2023-10-13 15:05:00,433.75,433.76,432.85,433.66,57506.0,423.5129,423.5226,422.6341,423.425,57506.0
2023-10-13 15:10:00,433.59,434.32,433.41,434.02,49763.0,423.3566,424.0694,423.1809,423.7765,49763.0
2023-10-13 15:15:00,433.99,434.04,433.36,433.5,44628.0,423.7472,423.796,423.1321,423.2688,44628.0
2023-10-13 15:20:00,433.48,433.59,433.17,433.49,35892.0,423.2492,423.3566,422.9466,423.259,35892.0
2023-10-13 15:25:00,433.49,433.53,432.81,433.0,42689.0,423.259,423.2981,422.5951,422.7806,42689.0
2023-10-13 15:30:00,433.03,433.56,433.03,433.22,24684.0,422.8099,423.3274,422.8099,422.9954,24684.0
2023-10-13 15:35:00,433.25,433.4,432.9,433.05,41719.0,423.0247,423.1711,422.6829,422.8294,41719.0
2023-10-13 15:40:00,432.99,433.07,432.25,432.44,49265.0,422.7708,422.8489,422.0483,422.2338,49265.0
2023-10-13 15:45:00,432.45,433.2,432.45,433.19,55000.0,422.2436,422.9759,422.2436,422.9661,55000.0
2023-10-13 15:50:00,433.1,433.56,432.92,433.56,61633.0,422.8782,423.3274,422.7025,423.3274,61633.0
2023-10-13 15:55:00,433.49,433.57,433.01,433.46,135940.0,423.259,423.3371,422.7903,423.2297,135940.0
2023-10-16 09:30:00,435.74,436.53,435.53,436.47,97742.0,425.4559,426.2273,425.2509,426.1687,97742.0
2023-10-16 09:35:00,436.52,436.69,436.15,436.26,28105.0,426.2175,426.3835,425.8562,425.9636,28105.0
2023-10-16 09:40:00,436.21,436.29,435.58,435.71,33199.0,425.9148,425.9929,425.2997,425.4266,33199.0
2023-10-16 09:45:00,435.71,436.22,435.69,435.84,33449.0,425.4266,425.9246,425.4071,425.5535,33449.0
2023-10-16 09:50:00,435.84,436.45,435.84,436.28,30838.0,425.5535,426.1491,425.5535,425.9832,30838.0
2023-10-16 09:55:00,436.32,436.32,435.88,436.24,29841.0,426.0222,426.0222,425.5926,425.9441,29841.0
2023-10-16 10:00:00,436.27,436.42,436.03,436.19,35136.0,425.9734,426.1199,425.7391,425.8953,35136.0
2023-10-16 10:05:00,436.17,436.25,435.74,436.16,23883.0,425.8758,425.9539,425.4559,425.866,23883.0
2023-10-16 10:10:00,436.25,437.03,436.17,436.92,58903.0,425.9539,426.7155,425.8758,426.6081,58903.0
2023-10-16 10:15:00,436.99,437.37,436.86,437.13,33143.0,426.6764,427.0474,426.5495,426.8131,33143.0
2023-10-16 10:20:00,437.13,437.42,437.03,437.39,29426.0,426.8131,427.0963,426.7155,427.067,29426.0
2023-10-16 10:25:00,437.4,437.9,437.25,437.83,33362.0,427.0767,427.5649,426.9303,427.4966,33362.0
2023-10-16 10:30:00,437.87,438.65,437.81,438.19,47366.0,427.5356,428.2972,427.477,427.8481,47366.0
2023-10-16 10:35:00,438.26,438.42,438.13,438.15,27304.0,427.9164,428.0727,427.7895,427.809,27304.0
2023-10-16 10:40:00,438.18,438.39,437.95,438.26,28625.0,427.8383,428.0434,427.6137,427.9164,28625.0
2023-10-16 10:45:00,438.32,438.52,438.22,438.45,28317.0,427.975,428.1703,427.8774,428.1019,28317.0
2023-10-16 10:50:00,438.47,438.65,438.26,438.3,23420.0,428.1215,428.2972,427.9164,427.9555,23420.0
2023-10-16 10:55:00,438.32,438.79,438.3,438.75,31594.0,427.975,428.4339,427.9555,428.3949,31594.0
2023-10-16 11:00:00,438.78,439.08,438.65,438.7,38068.0,428.4242,428.7171,428.2972,428.346,38068.0
2023-10-16 11:05:00,438.72,438.95,438.69,438.79,20558.0,428.3656,428.5901,428.3363,428.4339,20558.0
2023-10-16 11:10:00,438.78,438.82,438.43,438.5,31298.0,428.4242,428.4632,428.0824,428.1508,31298.0
2023-10-16 11:15:00,438.52,438.66,438.28,438.3,34520.0,428.1703,428.307,427.936,427.9555,34520.0
2023-10-16 11:20:00,438.27,438.46,438.19,438.36,23809.0,427.9262,428.1117,427.8481,428.0141,23809.0
2023-10-16 11:25:00,438.33,438.55,438.27,438.49,36033.0,427.9848,428.1996,427.9262,428.141,36033.0
2023-10-16 11:30:00,438.5,438.61,438.24,438.33,29305.0,428.1508,428.2582,427.8969,427.9848,29305.0
2023-10-16 11:35:00,438.36,438.38,437.86,437.88,25797.0,428.0141,428.0336,427.5259,427.5454,25797.0
2023-10-16 11:40:00,437.86,438.01,437.61,437.75,36275.0,427.5259,427.6723,427.2818,427.4185,36275.0
2023-10-16 11:45:00,437.76,437.9,437.44,437.84,33043.0,427.4282,427.5649,427.1158,427.5063,33043.0
2023-10-16 11:50:00,437.86,438.02,437.85,437.85,60763.0,427.5259,427.6821,427.5161,427.5161,60763.0
2023-10-16 11:55:00,437.89,437.96,437.8,437.88,16922.0,427.5552,427.6235,427.4673,427.5454,16922.0
2023-10-16 12:00:00,437.93,438.0,437.67,437.76,13919.0,427.5942,427.6626,427.3404,427.4282,13919.0
2023-10-16 12:05:00,437.75,438.14,437.74,438.12,28251.0,427.4185,427.7993,427.4087,427.7797,28251.0
2023-10-16 12:10:00,438.03,438.07,437.64,437.69,12090.0,427.6919,427.7309,427.3111,427.3599,12090.0
2023-10-16 12:15:00,437.68,438.0,437.64,437.87,12567.0,427.3501,427.6626,427.3111,427.5356,12567.0
2023-10-16 12:20:00,437.83,437.95,437.62,437.92,22359.0,427.4966,427.6137,427.2915,427.5845,22359.0
2023-10-16 12:25:00,437.93,438.05,437.8,437.99,14279.0,427.5942,427.7114,427.4673,427.6528,14279.0
2023-10-16 12:30:00,438.02,438.14,437.8,437.85,26442.0,427.6821,427.7993,427.4673,427.5161,26442.0
2023-10-16 12:35:00,437.81,438.01,437.67,437.86,36882.0,427.477,427.6723,427.3404,427.5259,36882.0
2023-10-16 12:40:00,437.86,437.95,437.74,437.92,17120.0,427.5259,427.6137,427.4087,427.5845,17120.0
2023-10-16 12:45:00,437.91,438.08,437.8,437.81,12433.0,427.5747,427.7407,427.4673,427.477,12433.0
2023-10-16 12:50:00,437.87,438.05,437.75,437.84,18573.0,427.5356,427.7114,427.4185,427.5063,18573.0
2023-10-16 12:55:00,437.82,437.89,437.4,437.89,49988.0,427.4868,427.5552,427.0767,427.5552,49988.0
2023-10-16 13:00:00,437.92,438.45,437.91,438.44,33882.0,427.5845,428.1019,427.5747,428.0922,33882.0
2023-10-16 13:05:00,438.47,438.59,438.44,438.52,46574.0,428.1215,428.2386,428.0922,428.1703,46574.0
2023-10-16 13:10:00,438.54,438.79,438.5,438.6,23939.0,428.1898,428.4339,428.1508,428.2484,23939.0
2023-10-16 13:15:00,438.59,438.68,437.97,437.99,27440.0,428.2386,428.3265,427.6333,427.6528,27440.0
2023-10-16 13:20:00,437.97,437.97,436.75,436.93,80961.0,427.6333,427.6333,426.4421,426.6178,80961.0
2023-10-16 13:25:00,436.92,437.67,436.28,437.57,82862.0,426.6081,427.3404,425.9832,427.2427,82862.0
2023-10-16 13:30:00,437.57,437.74,437.39,437.5,32297.0,427.2427,427.4087,427.067,427.1744,32297.0
2023-10-16 13:35:00,437.47,437.99,437.46,437.92,26213.0,427.1451,427.6528,427.1353,427.5845,26213.0
2023-10-16 13:40:00,437.99,438.49,437.99,438.41,34752.0,427.6528,428.141,427.6528,428.0629,34752.0
2023-10-16 13:45:00,438.44,438.44,438.14,438.28,18627.0,428.0922,428.0922,427.7993,427.936,18627.0
2023-10-16 13:50:00,438.24,438.38,438.12,438.3,30920.0,427.8969,428.0336,427.7797,427.9555,30920.0
2023-10-16 13:55:00,438.34,438.49,438.3,438.41,35179.0,427.9945,428.141,427.9555,428.0629,35179.0
2023-10-16 14:00:00,438.41,438.42,438.01,438.2,37744.0,428.0629,428.0727,427.6723,427.8578,37744.0
2023-10-16 14:05:00,438.2,438.46,438.03,438.41,31380.0,427.8578,428.1117,427.6919,428.0629,31380.0
2023-10-16 14:10:00,438.42,438.64,438.27,438.29,39535.0,428.0727,428.2875,427.9262,427.9457,39535.0
2023-10-16 14:15:00,438.28,438.39,438.14,438.34,20163.0,427.936,428.0434,427.7993,427.9945,20163.0
2023-10-16 14:20:00,438.34,438.36,437.83,438.07,24980.0,427.9945,428.0141,427.4966,427.7309,24980.0
2023-10-16 14:25:00,438.07,438.29,437.84,437.9,22233.0,427.7309,427.9457,427.5063,427.5649,22233.0
2023-10-16 14:30:00,437.89,438.1,437.71,438.07,23129.0,427.5552,427.7602,427.3794,427.7309,23129.0
2023-10-16 14:35:00,438.04,438.17,437.54,437.86,34475.0,427.7016,427.8286,427.2134,427.5259,34475.0
2023-10-16 14:40:00,437.84,438.04,437.74,438.01,52507.0,427.5063,427.7016,427.4087,427.6723,52507.0
2023-10-16 14:45:00,438.0,438.09,437.81,437.84,67874.0,427.6626,427.7504,427.477,427.5063,67874.0
2023-10-16 14:50:00,437.87,438.2,437.85,438.17,34596.0,427.5356,427.8578,427.5161,427.8286,34596.0
2023-10-16 14:55:00,438.17,438.48,438.13,438.46,40962.0,427.8286,428.1312,427.7895,428.1117,40962.0
2023-10-16 15:00:00,438.47,438.49,438.02,438.25,32847.0,428.1215,428.141,427.6821,427.9067,32847.0
2023-10-16 15:05:00,438.32,438.54,438.28,438.45,33595.0,427.975,428.1898,427.936,428.1019,33595.0
2023-10-16 15:10:00,438.43,438.68,438.3,438.32,36163.0,428.0824,428.3265,427.9555,427.975,36163.0
2023-10-16 15:15:00,438.35,438.61,438.32,438.38,28398.0,428.0043,428.2582,427.975,428.0336,28398.0
2023-10-16 15:20:00,438.38,438.67,438.38,438.57,24005.0,428.0336,428.3168,428.0336,428.2191,24005.0
2023-10-16 15:25:00,438.53,438.85,438.53,438.79,60558.0,428.1801,428.4925,428.1801,428.4339,60558.0
2023-10-16 15:30:00,438.81,438.89,438.26,438.32,49874.0,428.4534,428.5316,427.9164,427.975,49874.0
2023-10-16 15:35:00,438.32,438.43,438.22,438.28,34841.0,427.975,428.0824,427.8774,427.936,34841.0
2023-10-16 15:40:00,438.31,438.53,438.16,438.36,69907.0,427.9652,428.1801,427.8188,428.0141,69907.0
2023-10-16 15:45:00,438.33,438.39,438.16,438.22,49814.0,427.9848,428.0434,427.8188,427.8774,49814.0
2023-10-16 15:50:00,438.21,438.55,438.08,438.52,79713.0,427.8676,428.1996,427.7407,428.1703,79713.0
2023-10-16 15:55:00,438.52,438.61,437.71,437.97,235344.0,428.1703,428.2582,427.3794,427.6333,235344.0
2023-10-17 09:30:00,434.73,435.4,434.66,435.32,117119.0,424.4697,425.1239,424.4014,425.0458,117119.0
2023-10-17 09:35:00,435.31,435.52,434.84,435.46,27911.0,425.0361,425.2411,424.5771,425.1825,27911.0
2023-10-17 09:40:00,435.48,435.58,435.0,435.18,19158.0,425.202,425.2997,424.7334,424.9091,19158.0
2023-10-17 09:45:00,435.16,435.47,434.8,435.02,30723.0,424.8896,425.1923,424.5381,424.7529,30723.0
2023-10-17 09:50:00,434.96,435.14,434.5,434.51,16365.0,424.6943,424.8701,424.2452,424.2549,16365.0
2023-10-17 09:55:00,434.59,434.82,434.4,434.65,22731.0,424.333,424.5576,424.1475,424.3916,22731.0
2023-10-17 10:00:00,434.55,434.99,434.53,434.72,65364.0,424.294,424.7236,424.2745,424.46,65364.0
2023-10-17 10:05:00,434.74,435.94,434.63,435.88,87424.0,424.4795,425.6512,424.3721,425.5926,87424.0
2023-10-17 10:10:00,435.96,436.62,435.71,436.46,42650.0,425.6707,426.3151,425.4266,426.1589,42650.0
2023-10-17 10:15:00,436.48,436.76,436.43,436.6,24573.0,426.1784,426.4518,426.1296,426.2956,24573.0
2023-10-17 10:20:00,436.66,437.13,436.35,436.86,17400.0,426.3542,426.8131,426.0515,426.5495,17400.0
2023-10-17 10:25:00,436.75,436.93,436.42,436.6,34972.0,426.4421,426.6178,426.1199,426.2956,34972.0
2023-10-17 10:30:00,436.62,436.89,436.41,436.89,18810.0,426.3151,426.5788,426.1101,426.5788,18810.0
2023-10-17 10:35:00,436.9,437.62,436.87,437.42,46247.0,426.5885,427.2915,426.5592,427.0963,46247.0
2023-10-17 10:40:00,437.37,437.51,437.01,437.13,89234.0,427.0474,427.1841,426.6959,426.8131,89234.0
2023-10-17 10:45:00,437.16,437.54,436.82,437.14,51099.0,426.8424,427.2134,426.5104,426.8229,51099.0
2023-10-17 10:50:00,437.21,437.24,436.78,436.78,18601.0,426.8912,426.9205,426.4714,426.4714,18601.0
2023-10-17 10:55:00,436.83,437.36,436.83,437.08,45849.0,426.5202,427.0377,426.5202,426.7643,45849.0
2023-10-17 11:00:00,437.08,437.3,436.89,437.26,36260.0,426.7643,426.9791,426.5788,426.94,36260.0
2023-10-17 11:05:00,437.27,437.6,436.92,436.97,56412.0,426.9498,427.272,426.6081,426.6569,56412.0
2023-10-17 11:10:00,437.06,437.52,437.03,437.48,27030.0,426.7447,427.1939,426.7155,427.1548,27030.0
2023-10-17 11:15:00,437.5,438.12,437.48,438.09,59714.0,427.1744,427.7797,427.1548,427.7504,59714.0
2023-10-17 11:20:00,438.13,438.2,437.59,437.73,43241.0,427.7895,427.8578,427.2622,427.3989,43241.0
2023-10-17 11:25:00,437.73,438.06,437.61,437.85,36382.0,427.3989,427.7211,427.2818,427.5161,36382.0
2023-10-17 11:30:00,437.93,438.43,437.89,438.34,42931.0,427.5942,428.0824,427.5552,427.9945,42931.0
2023-10-17 11:35:00,438.32,438.81,438.32,438.54,65180.0,427.975,428.4534,427.975,428.1898,65180.0
2023-10-17 11:40:00,438.57,439.03,438.56,438.92,33610.0,428.2191,428.6683,428.2093,428.5608,33610.0
2023-10-17 11:45:00,438.93,439.37,438.85,439.34,44366.0,428.5706,429.0002,428.4925,428.9709,44366.0
2023-10-17 11:50:00,439.33,439.43,439.0,439.13,45761.0,428.9612,429.0588,428.639,428.7659,45761.0
2023-10-17 11:55:00,439.12,439.22,438.92,439.22,39421.0,428.7561,428.8538,428.5608,428.8538,39421.0
2023-10-17 12:00:00,439.22,439.69,439.19,439.33,28637.0,428.8538,429.3127,428.8245,428.9612,28637.0
2023-10-17 12:05:00,439.33,439.48,439.18,439.43,25779.0,428.9612,429.1076,428.8147,429.0588,25779.0
2023-10-17 12:10:00,439.45,439.6,439.23,439.48,26788.0,429.0783,429.2248,428.8635,429.1076,26788.0
2023-10-17 12:15:00,439.5,439.61,439.24,439.33,47535.0,429.1272,429.2346,428.8733,428.9612,47535.0
2023-10-17 12:20:00,439.33,439.82,439.2,439.69,41350.0,428.9612,429.4396,428.8342,429.3127,41350.0
2023-10-17 12:25:00,439.68,440.01,439.66,440.01,23369.0,429.3029,429.6251,429.2834,429.6251,23369.0
2023-10-17 12:30:00,440.0,440.05,439.58,439.58,41996.0,429.6154,429.6642,429.2053,429.2053,41996.0
2023-10-17 12:35:00,439.55,439.55,439.28,439.46,59877.0,429.176,429.176,428.9124,429.0881,59877.0
2023-10-17 12:40:00,439.47,439.48,439.28,439.31,20167.0,429.0979,429.1076,428.9124,428.9416,20167.0
2023-10-17 12:45:00,439.26,439.3,438.72,439.15,42106.0,428.8928,428.9319,428.3656,428.7854,42106.0
2023-10-17 12:50:00,439.15,439.33,438.88,439.3,28236.0,428.7854,428.9612,428.5218,428.9319,28236.0
2023-10-17 12:55:00,439.3,439.45,438.55,438.74,59419.0,428.9319,429.0783,428.1996,428.3851,59419.0
2023-10-17 13:00:00,438.75,438.93,438.61,438.63,78128.0,428.3949,428.5706,428.2582,428.2777,78128.0
2023-10-17 13:05:00,438.6,438.75,438.44,438.75,32402.0,428.2484,428.3949,428.0922,428.3949,32402.0
2023-10-17 13:10:00,438.73,438.76,438.43,438.43,22794.0,428.3753,428.4046,428.0824,428.0824,22794.0
2023-10-17 13:15:00,438.41,438.56,438.36,438.54,15076.0,428.0629,428.2093,428.0141,428.1898,15076.0
2023-10-17 13:20:00,438.52,438.61,438.21,438.21,26749.0,428.1703,428.2582,427.8676,427.8676,26749.0
2023-10-17 13:25:00,438.22,438.41,438.18,438.28,27606.0,427.8774,428.0629,427.8383,427.936,27606.0
2023-10-17 13:30:00,438.26,438.29,437.49,437.95,58796.0,427.9164,427.9457,427.1646,427.6137,58796.0
2023-10-17 13:35:00,437.97,438.05,437.64,437.72,27760.0,427.6333,427.7114,427.3111,427.3892,27760.0
2023-10-17 13:40:00,437.74,437.92,437.49,437.74,49253.0,427.4087,427.5845,427.1646,427.4087,49253.0
2023-10-17 13:45:00,437.76,437.79,437.43,437.65,31714.0,427.4282,427.4575,427.106,427.3208,31714.0
2023-10-17 13:50:00,437.63,437.67,436.66,436.83,65865.0,427.3013,427.3404,426.3542,426.5202,65865.0
2023-10-17 13:55:00,436.79,436.97,436.56,436.8,158121.0,426.4811,426.6569,426.2565,426.4909,158121.0
2023-10-17 14:00:00,436.82,436.99,436.66,436.76,40094.0,426.5104,426.6764,426.3542,426.4518,40094.0
2023-10-17 14:05:00,436.77,436.91,436.62,436.91,27025.0,426.4616,426.5983,426.3151,426.5983,27025.0
2023-10-17 14:10:00,436.91,437.13,436.71,436.94,40941.0,426.5983,426.8131,426.403,426.6276,40941.0
2023-10-17 14:15:00,436.95,437.35,436.75,436.75,38918.0,426.6373,427.0279,426.4421,426.4421,38918.0
2023-10-17 14:20:00,436.78,437.23,436.78,437.03,29727.0,426.4714,426.9107,426.4714,426.7155,29727.0
2023-10-17 14:25:00,437.1,437.29,436.97,437.13,30632.0,426.7838,426.9693,426.6569,426.8131,30632.0
2023-10-17 14:30:00,437.1,437.23,436.83,437.09,42372.0,426.7838,426.9107,426.5202,426.774,42372.0
2023-10-17 14:35:00,437.11,437.43,436.92,437.42,45924.0,426.7936,427.106,426.6081,427.0963,45924.0
2023-10-17 14:40:00,437.42,437.59,437.31,437.36,35262.0,427.0963,427.2622,426.9888,427.0377,35262.0
2023-10-17 14:45:00,437.34,437.62,437.16,437.48,36542.0,427.0181,427.2915,426.8424,427.1548,36542.0
2023-10-17 14:50:00,437.48,437.49,436.27,436.41,62515.0,427.1548,427.1646,425.9734,426.1101,62515.0
2023-10-17 14:55:00,436.39,436.74,436.16,436.52,151550.0,426.0906,426.4323,425.866,426.2175,151550.0
2023-10-17 15:00:00,436.5,436.66,436.26,436.46,86572.0,426.198,426.3542,425.9636,426.1589,86572.0
2023-10-17 15:05:00,436.45,437.19,436.28,437.02,74641.0,426.1491,426.8717,425.9832,426.7057,74641.0
2023-10-17 15:10:00,437.02,437.32,436.99,437.1,53365.0,426.7057,426.9986,426.6764,426.7838,53365.0
2023-10-17 15:15:00,437.11,437.33,436.92,437.21,39058.0,426.7936,427.0084,426.6081,426.8912,39058.0
2023-10-17 15:20:00,437.18,437.46,437.06,437.15,34244.0,426.8619,427.1353,426.7447,426.8326,34244.0
2023-10-17 15:25:00,437.14,437.48,437.11,437.45,42551.0,426.8229,427.1548,426.7936,427.1255,42551.0
2023-10-17 15:30:00,437.44,437.51,437.03,437.06,39579.0,427.1158,427.1841,426.7155,426.7447,39579.0
2023-10-17 15:35:00,437.05,437.27,437.01,437.08,33973.0,426.735,426.9498,426.6959,426.7643,33973.0
2023-10-17 15:40:00,437.13,437.26,436.86,436.94,45428.0,426.8131,426.94,426.5495,426.6276,45428.0
2023-10-17 15:45:00,436.96,437.17,436.79,437.11,46285.0,426.6471,426.8522,426.4811,426.7936,46285.0
2023-10-17 15:50:00,437.07,437.75,437.02,437.72,86029.0,426.7545,427.4185,426.7057,427.3892,86029.0
2023-10-17 15:55:00,437.73,438.05,437.61,438.05,285141.0,427.3989,427.7114,427.2818,427.7114,285141.0
2023-10-18 09:30:00,436.14,436.69,435.81,436.64,123873.0,425.8465,426.3835,425.5243,426.3347,123873.0
2023-10-18 09:35:00,436.63,436.63,435.81,435.87,38308.0,426.3249,426.3249,425.5243,425.5828,38308.0
2023-10-18 09:40:00,435.88,435.89,435.59,435.67,21377.0,425.5926,425.6024,425.3094,425.3876,21377.0
2023-10-18 09:45:00,435.52,436.09,435.47,435.73,21992.0,425.2411,425.7976,425.1923,425.4461,21992.0
2023-10-18 09:50:00,435.8,435.8,435.49,435.8,14112.0,425.5145,425.5145,425.2118,425.5145,14112.0
2023-10-18 09:55:00,435.78,436.15,435.67,435.92,21097.0,425.495,425.8562,425.3876,425.6317,21097.0
2023-10-18 10:00:00,435.91,435.97,435.13,435.75,56318.0,425.6219,425.6805,424.8603,425.4657,56318.0
2023-10-18 10:05:00,435.75,436.68,435.72,435.97,61478.0,425.4657,426.3737,425.4364,425.6805,61478.0
2023-10-18 10:10:00,435.95,435.99,435.51,435.83,30747.0,425.6609,425.7,425.2313,425.5438,30747.0
2023-10-18 10:15:00,435.79,436.9,435.62,436.82,47648.0,425.5047,426.5885,425.3387,426.5104,47648.0
2023-10-18 10:20:00,436.93,437.09,436.77,436.93,54573.0,426.6178,426.774,426.4616,426.6178,54573.0
2023-10-18 10:25:00,436.95,436.95,435.48,435.5,60866.0,426.6373,426.6373,425.202,425.2216,60866.0
2023-10-18 10:30:00,435.45,435.67,435.12,435.2,55924.0,425.1727,425.3876,424.8505,424.9286,55924.0
2023-10-18 10:35:00,435.19,435.28,434.77,434.91,67003.0,424.9189,425.0068,424.5088,424.6455,67003.0
2023-10-18 10:40:00,434.9,435.13,434.66,435.04,68146.0,424.6357,424.8603,424.4014,424.7724,68146.0
2023-10-18 10:45:00,434.97,435.28,434.8,434.85,75179.0,424.7041,425.0068,424.5381,424.5869,75179.0
2023-10-18 10:50:00,434.82,434.82,434.16,434.16,69377.0,424.5576,424.5576,423.9132,423.9132,69377.0
2023-10-18 10:55:00,434.18,434.61,434.15,434.49,55366.0,423.9327,424.3526,423.9034,424.2354,55366.0
2023-10-18 11:00:00,434.43,435.14,434.38,435.01,60627.0,424.1768,424.8701,424.128,424.7431,60627.0
2023-10-18 11:05:00,434.93,434.95,434.29,434.3,50083.0,424.665,424.6845,424.0401,424.0499,50083.0
2023-10-18 11:10:00,434.28,434.69,434.17,434.53,75961.0,424.0304,424.4307,423.923,424.2745,75961.0
2023-10-18 11:15:00,434.54,435.14,434.48,434.96,75399.0,424.2842,424.8701,424.2256,424.6943,75399.0
2023-10-18 11:20:00,434.98,435.11,434.68,434.92,77713.0,424.7138,424.8408,424.4209,424.6553,77713.0
2023-10-18 11:25:00,434.96,435.52,434.71,434.78,56304.0,424.6943,425.2411,424.4502,424.5186,56304.0
2023-10-18 11:30:00,434.78,434.99,434.61,434.77,49733.0,424.5186,424.7236,424.3526,424.5088,49733.0
2023-10-18 11:35:00,434.74,435.23,434.66,434.94,55481.0,424.4795,424.9579,424.4014,424.6748,55481.0
2023-10-18 11:40:00,434.94,435.12,434.61,434.71,47884.0,424.6748,424.8505,424.3526,424.4502,47884.0
2023-10-18 11:45:00,434.71,434.85,434.38,434.44,61629.0,424.4502,424.5869,424.128,424.1866,61629.0
2023-10-18 11:50:00,434.44,434.81,434.41,434.54,45028.0,424.1866,424.5479,424.1573,424.2842,45028.0
2023-10-18 11:55:00,434.53,434.95,434.4,434.41,33786.0,424.2745,424.6845,424.1475,424.1573,33786.0
2023-10-18 12:00:00,434.43,435.41,434.09,435.33,100734.0,424.1768,425.1337,423.8448,425.0556,100734.0
2023-10-18 12:05:00,435.33,435.35,434.58,435.14,67634.0,425.0556,425.0751,424.3233,424.8701,67634.0
2023-10-18 12:10:00,435.13,435.24,434.45,434.56,75722.0,424.8603,424.9677,424.1963,424.3038,75722.0
2023-10-18 12:15:00,434.58,434.68,434.13,434.14,62491.0,424.3233,424.4209,423.8839,423.8937,62491.0
2023-10-18 12:20:00,434.12,434.25,433.72,433.86,84483.0,423.8741,424.0011,423.4836,423.6203,84483.0
2023-10-18 12:25:00,433.92,434.2,433.79,433.93,38033.0,423.6789,423.9522,423.5519,423.6886,38033.0
2023-10-18 12:30:00,433.97,434.16,433.84,433.84,38247.0,423.7277,423.9132,423.6007,423.6007,38247.0
2023-10-18 12:35:00,433.84,434.02,433.64,433.69,52048.0,423.6007,423.7765,423.4055,423.4543,52048.0
2023-10-18 12:40:00,433.64,434.21,433.64,434.0,52415.0,423.4055,423.962,423.4055,423.757,52415.0
2023-10-18 12:45:00,433.98,434.07,433.66,433.74,56444.0,423.7374,423.8253,423.425,423.5031,56444.0
2023-10-18 12:50:00,433.7,433.72,433.42,433.47,48918.0,423.464,423.4836,423.1907,423.2395,48918.0
2023-10-18 12:55:00,433.5,433.58,433.33,433.45,43397.0,423.2688,423.3469,423.1028,423.2199,43397.0
2023-10-18 13:00:00,433.44,434.84,433.01,434.84,120640.0,423.2102,424.5771,422.7903,424.5771,120640.0
2023-10-18 13:05:00,434.82,435.09,434.41,434.93,109723.0,424.5576,424.8212,424.1573,424.665,109723.0
2023-10-18 13:10:00,434.9,435.46,434.68,435.28,76703.0,424.6357,425.1825,424.4209,425.0068,76703.0
2023-10-18 13:15:00,435.23,435.73,435.04,435.17,100760.0,424.9579,425.4461,424.7724,424.8994,100760.0
2023-10-18 13:20:00,435.13,435.26,434.85,434.96,62056.0,424.8603,424.9872,424.5869,424.6943,62056.0
2023-10-18 13:25:00,434.99,435.17,434.75,434.92,69842.0,424.7236,424.8994,424.4893,424.6553,69842.0
2023-10-18 13:30:00,434.92,434.92,433.86,433.96,86650.0,424.6553,424.6553,423.6203,423.7179,86650.0
2023-10-18 13:35:00,433.95,433.95,433.23,433.37,76114.0,423.7081,423.7081,423.0051,423.1418,76114.0
2023-10-18 13:40:00,433.42,433.69,433.32,433.68,38989.0,423.1907,423.4543,423.093,423.4445,38989.0
2023-10-18 13:45:00,433.64,433.71,433.3,433.69,38992.0,423.4055,423.4738,423.0735,423.4543,38992.0
2023-10-18 13:50:00,433.66,434.05,433.64,433.96,62039.0,423.425,423.8058,423.4055,423.7179,62039.0
2023-10-18 13:55:00,433.96,434.59,433.84,434.41,58484.0,423.7179,424.333,423.6007,424.1573,58484.0
2023-10-18 14:00:00,434.42,434.55,434.07,434.39,75960.0,424.1671,424.294,423.8253,424.1378,75960.0
2023-10-18 14:05:00,434.39,435.2,434.06,434.81,74661.0,424.1378,424.9286,423.8156,424.5479,74661.0
2023-10-18 14:10:00,434.81,434.81,434.34,434.42,46401.0,424.5479,424.5479,424.0889,424.1671,46401.0
2023-10-18 14:15:00,434.38,434.39,433.83,433.86,68958.0,424.128,424.1378,423.591,423.6203,68958.0
2023-10-18 14:20:00,433.87,434.19,433.79,434.09,34938.0,423.63,423.9425,423.5519,423.8448,34938.0
2023-10-18 14:25:00,434.04,434.14,433.77,433.98,53003.0,423.796,423.8937,423.5324,423.7374,53003.0
2023-10-18 14:30:00,433.97,434.49,433.86,434.04,47308.0,423.7277,424.2354,423.6203,423.796,47308.0
2023-10-18 14:35:00,434.04,434.04,433.51,433.54,54275.0,423.796,423.796,423.2785,423.3078,54275.0
2023-10-18 14:40:00,433.54,433.7,433.22,433.44,66059.0,423.3078,423.464,422.9954,423.2102,66059.0
2023-10-18 14:45:00,433.44,433.56,433.13,433.17,86238.0,423.2102,423.3274,422.9075,422.9466,86238.0
2023-10-18 14:50:00,433.18,433.24,432.72,432.87,101921.0,422.9563,423.0149,422.5072,422.6536,101921.0
2023-10-18 14:55:00,432.88,433.37,432.84,433.11,101661.0,422.6634,423.1418,422.6243,422.888,101661.0
2023-10-18 15:00:00,433.1,433.11,432.5,432.68,88889.0,422.8782,422.888,422.2924,422.4681,88889.0
2023-10-18 15:05:00,432.62,432.73,432.32,432.36,71682.0,422.4095,422.5169,422.1166,422.1557,71682.0
2023-10-18 15:10:00,432.38,432.67,432.33,432.51,61627.0,422.1752,422.4584,422.1264,422.3021,61627.0
2023-10-18 15:15:00,432.52,432.84,432.33,432.64,62507.0,422.3119,422.6243,422.1264,422.4291,62507.0
2023-10-18 15:20:00,432.63,432.91,432.52,432.87,49863.0,422.4193,422.6927,422.3119,422.6536,49863.0
2023-10-18 15:25:00,432.88,432.93,432.21,432.38,69022.0,422.6634,422.7122,422.0092,422.1752,69022.0
2023-10-18 15:30:00,432.43,432.67,432.28,432.53,86313.0,422.224,422.4584,422.0776,422.3217,86313.0
2023-10-18 15:35:00,432.61,432.69,432.26,432.31,103293.0,422.3998,422.4779,422.058,422.1069,103293.0
2023-10-18 15:40:00,432.3,432.34,431.86,431.88,97458.0,422.0971,422.1361,421.6675,421.687,97458.0
2023-10-18 15:45:00,431.88,431.88,430.98,431.35,187548.0,421.687,421.687,420.8082,421.1695,187548.0
2023-10-18 15:50:00,431.36,432.0,431.36,431.97,81430.0,421.1793,421.8042,421.1793,421.7749,81430.0
2023-10-18 15:55:00,432.0,432.4,431.92,432.17,459020.0,421.8042,422.1947,421.7261,421.9702,459020.0
2023-10-19 09:30:00,432.85,433.29,432.72,432.77,84407.0,422.6341,423.0637,422.5072,422.556,84407.0
2023-10-19 09:35:00,432.85,432.85,432.27,432.66,67795.0,422.6341,422.6341,422.0678,422.4486,67795.0
2023-10-19 09:40:00,432.54,432.63,432.17,432.34,70313.0,422.3314,422.4193,421.9702,422.1361,70313.0
2023-10-19 09:45:00,432.36,432.58,432.1,432.34,102809.0,422.1557,422.3705,421.9018,422.1361,102809.0
2023-10-19 09:50:00,432.38,432.81,432.31,432.59,55176.0,422.1752,422.5951,422.1069,422.3802,55176.0
2023-10-19 09:55:00,432.61,432.71,432.23,432.65,96607.0,422.3998,422.4974,422.0287,422.4388,96607.0
2023-10-19 10:00:00,432.69,432.76,431.97,432.28,83134.0,422.4779,422.5462,421.7749,422.0776,83134.0
2023-10-19 10:05:00,432.28,432.53,431.95,432.06,44821.0,422.0776,422.3217,421.7554,421.8628,44821.0
2023-10-19 10:10:00,432.13,432.96,432.13,432.93,58872.0,421.9311,422.7415,421.9311,422.7122,58872.0
2023-10-19 10:15:00,432.91,432.98,431.89,432.17,111962.0,422.6927,422.761,421.6968,421.9702,111962.0
2023-10-19 10:20:00,432.13,432.35,431.71,432.09,23682.0,421.9311,422.1459,421.521,421.892,23682.0
2023-10-19 10:25:00,432.13,432.13,430.8,430.92,59550.0,421.9311,421.9311,420.6325,420.7497,59550.0
2023-10-19 10:30:00,430.92,431.08,430.6,430.92,61853.0,420.7497,420.9059,420.4372,420.7497,61853.0
2023-10-19 10:35:00,430.91,431.52,430.85,431.11,66227.0,420.7399,421.3355,420.6813,420.9352,66227.0
2023-10-19 10:40:00,431.05,431.46,430.89,431.07,57962.0,420.8766,421.2769,420.7204,420.8961,57962.0
2023-10-19 10:45:00,431.1,431.27,430.97,431.13,17472.0,420.9254,421.0914,420.7985,420.9547,17472.0
2023-10-19 10:50:00,431.12,431.52,430.77,430.88,56133.0,420.9449,421.3355,420.6032,420.7106,56133.0
2023-10-19 10:55:00,430.94,431.19,430.73,430.86,40254.0,420.7692,421.0133,420.5641,420.6911,40254.0
2023-10-19 11:00:00,430.8,431.33,430.78,431.04,54753.0,420.6325,421.15,420.613,420.8668,54753.0
2023-10-19 11:05:00,431.1,431.39,430.74,431.07,233060.0,420.9254,421.2086,420.5739,420.8961,233060.0
2023-10-19 11:10:00,431.14,431.22,430.88,430.88,56759.0,420.9645,421.0426,420.7106,420.7106,56759.0
2023-10-19 11:15:00,430.95,431.07,430.6,430.77,41992.0,420.779,420.8961,420.4372,420.6032,41992.0
2023-10-19 11:20:00,430.7,430.94,430.37,430.94,24358.0,420.5349,420.7692,420.2126,420.7692,24358.0
2023-10-19 11:25:00,430.95,431.49,430.89,431.38,41905.0,420.779,421.3062,420.7204,421.1988,41905.0
2023-10-19 11:30:00,431.37,431.69,431.25,431.68,27671.0,421.189,421.5015,421.0719,421.4917,27671.0
2023-10-19 11:35:00,431.65,431.97,431.59,431.74,42241.0,421.4624,421.7749,421.4038,421.5503,42241.0
2023-10-19 11:40:00,431.79,432.32,431.78,432.28,34236.0,421.5991,422.1166,421.5894,422.0776,34236.0
2023-10-19 11:45:00,432.25,432.62,432.23,432.42,36771.0,422.0483,422.4095,422.0287,422.2143,36771.0
2023-10-19 11:50:00,432.4,432.44,432.04,432.08,38411.0,422.1947,422.2338,421.8432,421.8823,38411.0
2023-10-19 11:55:00,432.07,432.15,431.86,431.91,25020.0,421.8725,421.9506,421.6675,421.7163,25020.0
2023-10-19 12:00:00,431.78,434.25,431.02,433.3,261779.0,421.5894,424.0011,420.8473,423.0735,261779.0
2023-10-19 12:05:00,433.3,433.51,432.54,432.56,69081.0,423.0735,423.2785,422.3314,422.351,69081.0
2023-10-19 12:10:00,432.59,433.01,432.38,432.58,106037.0,422.3802,422.7903,422.1752,422.3705,106037.0
2023-10-19 12:15:00,432.55,433.8,432.37,433.6,32878.0,422.3412,423.5617,422.1654,423.3664,32878.0
2023-10-19 12:20:00,433.57,434.75,433.53,434.1,46999.0,423.3371,424.4893,423.2981,423.8546,46999.0
2023-10-19 12:25:00,434.13,434.15,431.74,432.03,117808.0,423.8839,423.9034,421.5503,421.8335,117808.0
2023-10-19 12:30:00,432.08,432.28,430.4,430.56,101420.0,421.8823,422.0776,420.2419,420.3982,101420.0
2023-10-19 12:35:00,430.53,430.57,429.63,430.29,161433.0,420.3689,420.4079,419.4901,420.1345,161433.0
2023-10-19 12:40:00,430.27,431.35,429.97,430.5,132426.0,420.115,421.1695,419.8221,420.3396,132426.0
2023-10-19 12:45:00,430.51,432.22,430.46,432.16,118150.0,420.3493,422.019,420.3005,421.9604,118150.0
2023-10-19 12:50:00,432.11,433.0,431.67,432.94,156586.0,421.9116,422.7806,421.482,422.722,156586.0
2023-10-19 12:55:00,432.9,433.37,432.61,432.99,104009.0,422.6829,423.1418,422.3998,422.7708,104009.0
2023-10-19 13:00:00,433.01,433.95,432.98,433.26,168429.0,422.7903,423.7081,422.761,423.0344,168429.0
2023-10-19 13:05:00,433.26,434.3,433.15,434.06,65046.0,423.0344,424.0499,422.927,423.8156,65046.0
2023-10-19 13:10:00,433.95,434.22,433.47,433.48,64125.0,423.7081,423.9718,423.2395,423.2492,64125.0
2023-10-19 13:15:00,433.54,434.08,433.04,433.66,59045.0,423.3078,423.8351,422.8196,423.425,59045.0
2023-10-19 13:20:00,433.67,433.82,432.77,432.91,49918.0,423.4348,423.5812,422.556,422.6927,49918.0
2023-10-19 13:25:00,432.8,433.15,432.55,433.1,92100.0,422.5853,422.927,422.3412,422.8782,92100.0
2023-10-19 13:30:00,433.24,433.64,432.47,432.57,45115.0,423.0149,423.4055,422.2631,422.3607,45115.0
2023-10-19 13:35:00,432.59,432.69,431.35,431.52,44839.0,422.3802,422.4779,421.1695,421.3355,44839.0
2023-10-19 13:40:00,431.53,431.63,431.05,431.21,58132.0,421.3453,421.4429,420.8766,421.0328,58132.0
2023-10-19 13:45:00,431.21,431.45,431.02,431.06,47877.0,421.0328,421.2672,420.8473,420.8864,47877.0
2023-10-19 13:50:00,431.09,431.42,430.91,431.23,175015.0,420.9156,421.2379,420.7399,421.0523,175015.0
2023-10-19 13:55:00,431.21,431.87,431.18,431.41,46731.0,421.0328,421.6772,421.0035,421.2281,46731.0
2023-10-19 14:00:00,431.33,431.93,430.99,431.43,75538.0,421.15,421.7358,420.818,421.2476,75538.0
2023-10-19 14:05:00,431.45,431.55,431.01,431.06,68304.0,421.2672,421.3648,420.8375,420.8864,68304.0
2023-10-19 14:10:00,431.11,431.55,431.07,431.16,33328.0,420.9352,421.3648,420.8961,420.984,33328.0
2023-10-19 14:15:00,431.22,431.63,430.92,431.31,447216.0,421.0426,421.4429,420.7497,421.1305,447216.0
2023-10-19 14:20:00,431.36,431.56,430.65,430.81,59386.0,421.1793,421.3746,420.486,420.6423,59386.0
2023-10-19 14:25:00,430.84,431.24,430.75,430.94,85704.0,420.6715,421.0621,420.5837,420.7692,85704.0
2023-10-19 14:30:00,430.94,430.94,429.74,429.74,86861.0,420.7692,420.7692,419.5975,419.5975,86861.0
2023-10-19 14:35:00,429.75,429.75,429.28,429.5,111516.0,419.6073,419.6073,419.1484,419.3632,111516.0
2023-10-19 14:40:00,429.5,429.5,428.86,428.9,61091.0,419.3632,419.3632,418.7383,418.7773,61091.0
2023-10-19 14:45:00,428.88,429.13,428.65,428.75,71203.0,418.7578,419.0019,418.5332,418.6309,71203.0
2023-10-19 14:50:00,428.75,429.07,428.65,428.74,77815.0,418.6309,418.9433,418.5332,418.6211,77815.0
2023-10-19 14:55:00,428.7,429.46,428.55,428.82,81193.0,418.5821,419.3241,418.4356,418.6992,81193.0
2023-10-19 15:00:00,428.8,429.44,428.68,429.33,81168.0,418.6797,419.3046,418.5625,419.1972,81168.0
2023-10-19 15:05:00,429.32,429.47,428.91,428.93,87255.0,419.1874,419.3339,418.7871,418.8066,87255.0
2023-10-19 15:10:00,428.91,429.2,428.7,428.7,134542.0,418.7871,419.0703,418.5821,418.5821,134542.0
2023-10-19 15:15:00,428.7,428.83,428.32,428.81,108385.0,418.5821,418.709,418.211,418.6895,108385.0
2023-10-19 15:20:00,428.85,428.93,428.35,428.58,62934.0,418.7285,418.8066,418.2403,418.4649,62934.0
2023-10-19 15:25:00,428.59,428.69,428.24,428.68,78018.0,418.4747,418.5723,418.1329,418.5625,78018.0
2023-10-19 15:30:00,428.72,429.16,428.55,429.1,98136.0,418.6016,419.0312,418.4356,418.9726,98136.0
2023-10-19 15:35:00,429.06,429.2,428.65,428.66,57593.0,418.9336,419.0703,418.5332,418.543,57593.0
2023-10-19 15:40:00,428.67,428.7,427.77,427.82,179973.0,418.5528,418.5821,417.674,417.7228,179973.0
2023-10-19 15:45:00,427.81,428.76,427.62,428.71,141001.0,417.7131,418.6406,417.5275,418.5918,141001.0
2023-10-19 15:50:00,428.71,429.3,428.64,428.92,217072.0,418.5918,419.1679,418.5235,418.7969,217072.0
2023-10-19 15:55:00,428.92,428.97,428.33,428.33,247927.0,418.7969,418.8457,418.2208,418.2208,247927.0
2023-10-20 09:30:00,427.89,427.9,427.34,427.75,94349.0,417.7912,417.8009,417.2542,417.6545,94349.0
2023-10-20 09:35:00,427.64,428.08,427.56,427.75,45825.0,417.5471,417.9767,417.469,417.6545,45825.0
2023-10-20 09:40:00,427.76,428.38,427.66,427.7,80180.0,417.6642,418.2696,417.5666,417.6057,80180.0
2023-10-20 09:45:00,427.72,428.22,427.48,428.17,47980.0,417.6252,418.1134,417.3909,418.0646,47980.0
2023-10-20 09:50:00,428.13,428.14,426.99,427.54,72836.0,418.0255,418.0353,416.9124,417.4494,72836.0
2023-10-20 09:55:00,427.58,427.73,427.02,427.02,25752.0,417.4885,417.635,416.9417,416.9417,25752.0
2023-10-20 10:00:00,426.96,427.32,426.7,426.82,81651.0,416.8831,417.2346,416.6293,416.7464,81651.0
2023-10-20 10:05:00,426.9,427.01,426.09,426.39,76189.0,416.8245,416.9319,416.0337,416.3266,76189.0
2023-10-20 10:10:00,426.41,426.43,425.54,425.62,75525.0,416.3461,416.3656,415.4966,415.5747,75525.0
2023-10-20 10:15:00,425.62,426.04,425.49,425.62,63335.0,415.5747,415.9848,415.4478,415.5747,63335.0
2023-10-20 10:20:00,425.6,425.85,425.35,425.47,99283.0,415.5552,415.7993,415.3111,415.4283,99283.0
2023-10-20 10:25:00,425.45,425.59,425.15,425.24,87610.0,415.4088,415.5455,415.1158,415.2037,87610.0
2023-10-20 10:30:00,425.24,425.73,424.88,425.64,83211.0,415.2037,415.6822,414.8522,415.5943,83211.0
2023-10-20 10:35:00,425.65,425.74,424.9,424.94,75793.0,415.604,415.6919,414.8717,414.9108,75793.0
2023-10-20 10:40:00,424.95,425.07,424.59,424.66,50207.0,414.9206,415.0377,414.5691,414.6374,50207.0
2023-10-20 10:45:00,424.64,425.16,424.49,425.13,78331.0,414.6179,415.1256,414.4714,415.0963,78331.0
2023-10-20 10:50:00,425.14,425.14,424.64,424.68,55864.0,415.1061,415.1061,414.6179,414.6569,55864.0
2023-10-20 10:55:00,424.65,424.67,424.23,424.29,69167.0,414.6276,414.6472,414.2176,414.2761,69167.0
2023-10-20 11:00:00,424.27,424.82,424.27,424.74,57600.0,414.2566,414.7936,414.2566,414.7155,57600.0
2023-10-20 11:05:00,424.8,425.07,424.75,424.84,62052.0,414.7741,415.0377,414.7253,414.8132,62052.0
2023-10-20 11:10:00,424.8,424.85,424.4,424.7,102087.0,414.7741,414.8229,414.3835,414.6765,102087.0
2023-10-20 11:15:00,424.75,424.82,424.09,424.36,78064.0,414.7253,414.7936,414.0809,414.3445,78064.0
2023-10-20 11:20:00,424.35,424.44,424.04,424.11,62299.0,414.3347,414.4226,414.032,414.1004,62299.0
2023-10-20 11:25:00,424.15,424.35,423.97,424.16,84006.0,414.1394,414.3347,413.9637,414.1492,84006.0
2023-10-20 11:30:00,424.17,424.17,423.78,423.94,63982.0,414.159,414.159,413.7782,413.9344,63982.0
2023-10-20 11:35:00,423.95,424.39,423.93,424.31,78639.0,413.9442,414.3738,413.9246,414.2957,78639.0
2023-10-20 11:40:00,424.27,424.5,424.15,424.23,55337.0,414.2566,414.4812,414.1394,414.2176,55337.0
2023-10-20 11:45:00,424.2,424.92,424.17,424.87,43734.0,414.1883,414.8913,414.159,414.8425,43734.0
2023-10-20 11:50:00,424.9,425.04,424.74,425.01,146332.0,414.8717,415.0084,414.7155,414.9791,146332.0
2023-10-20 11:55:00,425.01,425.62,425.01,425.24,118461.0,414.9791,415.5747,414.9791,415.2037,118461.0
2023-10-20 12:00:00,425.26,425.31,424.68,424.89,63164.0,415.2232,415.2721,414.6569,414.862,63164.0
2023-10-20 12:05:00,424.87,424.88,424.43,424.45,47595.0,414.8425,414.8522,414.4128,414.4324,47595.0
2023-10-20 12:10:00,424.42,424.57,424.19,424.3,35581.0,414.4031,414.5495,414.1785,414.2859,35581.0
2023-10-20 12:15:00,424.3,424.74,424.2,424.74,33939.0,414.2859,414.7155,414.1883,414.7155,33939.0
2023-10-20 12:20:00,424.74,425.59,424.7,425.47,78055.0,414.7155,415.5455,414.6765,415.4283,78055.0
2023-10-20 12:25:00,425.44,425.47,424.79,424.86,56213.0,415.399,415.4283,414.7643,414.8327,56213.0
2023-10-20 12:30:00,424.88,425.44,424.88,425.39,43975.0,414.8522,415.399,414.8522,415.3502,43975.0
2023-10-20 12:35:00,425.39,425.81,425.32,425.53,43044.0,415.3502,415.7603,415.2818,415.4869,43044.0
2023-10-20 12:40:00,425.46,425.47,425.09,425.16,31729.0,415.4185,415.4283,415.0573,415.1256,31729.0
2023-10-20 12:45:00,425.15,425.86,425.15,425.82,37436.0,415.1158,415.8091,415.1158,415.77,37436.0
2023-10-20 12:50:00,425.82,425.84,425.45,425.54,34803.0,415.77,415.7896,415.4088,415.4966,34803.0
2023-10-20 12:55:00,425.52,426.33,425.51,426.15,58928.0,415.4771,416.268,415.4673,416.0922,58928.0
2023-10-20 13:00:00,426.15,426.21,425.53,425.59,37165.0,416.0922,416.1508,415.4869,415.5455,37165.0
2023-10-20 13:05:00,425.59,425.68,424.97,425.03,48413.0,415.5455,415.6333,414.9401,414.9987,48413.0
2023-10-20 13:10:00,425.04,425.34,425.04,425.26,31686.0,415.0084,415.3014,415.0084,415.2232,31686.0
2023-10-20 13:15:00,425.21,426.65,425.09,426.45,118357.0,415.1744,416.5804,415.0573,416.3852,118357.0
2023-10-20 13:20:00,426.44,426.57,425.98,426.25,97805.0,416.3754,416.5023,415.9263,416.1899,97805.0
2023-10-20 13:25:00,426.25,426.33,425.85,426.0,62000.0,416.1899,416.268,415.7993,415.9458,62000.0
2023-10-20 13:30:00,426.09,426.17,425.66,426.01,40327.0,416.0337,416.1118,415.6138,415.9555,40327.0
2023-10-20 13:35:00,425.96,426.16,425.77,425.77,41023.0,415.9067,416.102,415.7212,415.7212,41023.0
2023-10-20 13:40:00,425.74,426.5,425.72,426.22,45049.0,415.6919,416.434,415.6724,416.1606,45049.0
2023-10-20 13:45:00,426.22,426.3,425.58,425.63,35143.0,416.1606,416.2387,415.5357,415.5845,35143.0
2023-10-20 13:50:00,425.63,425.92,425.23,425.62,55062.0,415.5845,415.8677,415.194,415.5747,55062.0
2023-10-20 13:55:00,425.63,426.1,425.58,426.09,33073.0,415.5845,416.0434,415.5357,416.0337,33073.0
2023-10-20 14:00:00,426.08,426.14,425.68,425.75,37517.0,416.0239,416.0825,415.6333,415.7017,37517.0
2023-10-20 14:05:00,425.8,425.98,425.45,425.82,45457.0,415.7505,415.9263,415.4088,415.77,45457.0
2023-10-20 14:10:00,425.85,425.87,425.0,425.08,59572.0,415.7993,415.8188,414.9694,415.0475,59572.0
2023-10-20 14:15:00,425.05,425.18,424.43,424.65,94224.0,415.0182,415.1451,414.4128,414.6276,94224.0
2023-10-20 14:20:00,424.63,424.87,424.55,424.63,47479.0,414.6081,414.8425,414.53,414.6081,47479.0
2023-10-20 14:25:00,424.63,424.69,424.35,424.5,39753.0,414.6081,414.6667,414.3347,414.4812,39753.0
2023-10-20 14:30:00,424.46,424.84,424.2,424.82,56996.0,414.4421,414.8132,414.1883,414.7936,56996.0
2023-10-20 14:35:00,424.73,425.18,424.43,424.55,108019.0,414.7058,415.1451,414.4128,414.53,108019.0
2023-10-20 14:40:00,424.52,424.64,424.09,424.62,44181.0,414.5007,414.6179,414.0809,414.5984,44181.0
2023-10-20 14:45:00,424.62,424.82,424.36,424.54,86667.0,414.5984,414.7936,414.3445,414.5202,86667.0
2023-10-20 14:50:00,424.54,424.72,424.32,424.67,61105.0,414.5202,414.696,414.3054,414.6472,61105.0
2023-10-20 14:55:00,424.7,425.1,424.39,424.47,49563.0,414.6765,415.067,414.3738,414.4519,49563.0
2023-10-20 15:00:00,424.52,424.97,424.4,424.49,51526.0,414.5007,414.9401,414.3835,414.4714,51526.0
2023-10-20 15:05:00,424.57,424.82,424.17,424.21,49355.0,414.5495,414.7936,414.159,414.198,49355.0
2023-10-20 15:10:00,424.2,424.42,423.89,424.25,65630.0,414.1883,414.4031,413.8856,414.2371,65630.0
2023-10-20 15:15:00,424.23,424.9,424.06,424.84,51962.0,414.2176,414.8717,414.0516,414.8132,51962.0
2023-10-20 15:20:00,424.82,424.82,423.94,424.05,51852.0,414.7936,414.7936,413.9344,414.0418,51852.0
2023-10-20 15:25:00,424.04,424.26,423.62,424.26,148292.0,414.032,414.2468,413.622,414.2468,148292.0
2023-10-20 15:30:00,424.23,424.44,424.09,424.24,41886.0,414.2176,414.4226,414.0809,414.2273,41886.0
2023-10-20 15:35:00,424.2,424.36,423.84,424.08,61468.0,414.1883,414.3445,413.8368,414.0711,61468.0
2023-10-20 15:40:00,424.07,424.08,423.39,423.41,77068.0,414.0613,414.0711,413.3974,413.4169,77068.0
2023-10-20 15:45:00,423.39,423.78,423.22,423.67,118838.0,413.3974,413.7782,413.2314,413.6708,118838.0
2023-10-20 15:50:00,423.69,423.71,422.96,423.03,130471.0,413.6903,413.7098,412.9775,413.0459,130471.0
2023-10-20 15:55:00,423.12,423.52,422.94,423.05,289382.0,413.1338,413.5243,412.958,413.0654,289382.0
2023-10-23 09:30:00,421.45,421.86,421.07,421.1,121232.0,411.5032,411.9035,411.1321,411.1614,121232.0
2023-10-23 09:35:00,421.14,421.16,420.39,420.61,46711.0,411.2005,411.22,410.4682,410.683,46711.0
2023-10-23 09:40:00,420.41,420.53,419.65,419.95,57713.0,410.4877,410.6049,409.7456,410.0386,57713.0
2023-10-23 09:45:00,419.9,421.6,419.82,421.55,74954.0,409.9897,411.6496,409.9116,411.6008,74954.0
2023-10-23 09:50:00,421.57,422.03,421.19,421.94,44597.0,411.6203,412.0695,411.2493,411.9816,44597.0
2023-10-23 09:55:00,421.97,422.54,421.79,422.51,49552.0,412.0109,412.5674,411.8351,412.5381,49552.0
2023-10-23 10:00:00,422.47,422.59,422.09,422.4,65124.0,412.4991,412.6163,412.1281,412.4307,65124.0
2023-10-23 10:05:00,422.4,422.58,422.18,422.29,58231.0,412.4307,412.6065,412.2159,412.3233,58231.0
2023-10-23 10:10:00,422.26,422.83,422.26,422.81,65409.0,412.2941,412.8506,412.2941,412.8311,65409.0
2023-10-23 10:15:00,422.77,423.09,422.25,423.04,60758.0,412.792,413.1045,412.2843,413.0556,60758.0
2023-10-23 10:20:00,423.04,423.4,422.76,423.35,45912.0,413.0556,413.4071,412.7822,413.3583,45912.0
2023-10-23 10:25:00,423.36,423.5,422.67,422.7,77922.0,413.3681,413.5048,412.6944,412.7237,77922.0
2023-10-23 10:30:00,422.69,422.93,422.0,422.14,216956.0,412.7139,412.9482,412.0402,412.1769,216956.0
2023-10-23 10:35:00,422.13,422.81,421.95,422.73,86466.0,412.1671,412.8311,411.9914,412.753,86466.0
2023-10-23 10:40:00,422.72,423.25,422.57,423.18,52144.0,412.7432,413.2607,412.5967,413.1923,52144.0
2023-10-23 10:45:00,423.21,423.21,422.77,422.92,37504.0,413.2216,413.2216,412.792,412.9385,37504.0
2023-10-23 10:50:00,423.09,423.32,422.84,422.85,26675.0,413.1045,413.329,412.8604,412.8701,26675.0
2023-10-23 10:55:00,422.76,423.25,422.75,423.25,40212.0,412.7822,413.2607,412.7725,413.2607,40212.0
2023-10-23 11:00:00,423.27,423.43,423.07,423.24,163748.0,413.2802,413.4364,413.0849,413.2509,163748.0
2023-10-23 11:05:00,423.32,423.69,423.16,423.39,69534.0,413.329,413.6903,413.1728,413.3974,69534.0
2023-10-23 11:10:00,423.4,423.91,423.33,423.89,62259.0,413.4071,413.9051,413.3388,413.8856,62259.0
2023-10-23 11:15:00,423.9,424.12,423.8,424.04,52927.0,413.8953,414.1102,413.7977,414.032,52927.0
2023-10-23 11:20:00,424.05,424.53,424.03,424.29,78843.0,414.0418,414.5105,414.0223,414.2761,78843.0
2023-10-23 11:25:00,424.27,424.57,424.1,424.27,77700.0,414.2566,414.5495,414.0906,414.2566,77700.0
2023-10-23 11:30:00,424.32,424.59,424.24,424.55,71661.0,414.3054,414.5691,414.2273,414.53,71661.0
2023-10-23 11:35:00,424.58,424.88,424.35,424.78,64430.0,414.5593,414.8522,414.3347,414.7546,64430.0
2023-10-23 11:40:00,424.77,424.8,424.21,424.24,76534.0,414.7448,414.7741,414.198,414.2273,76534.0
2023-10-23 11:45:00,424.24,424.45,423.83,424.21,96754.0,414.2273,414.4324,413.827,414.198,96754.0
2023-10-23 11:50:00,424.21,424.45,424.11,424.25,35325.0,414.198,414.4324,414.1004,414.2371,35325.0
2023-10-23 11:55:00,424.24,424.74,424.19,424.71,58718.0,414.2273,414.7155,414.1785,414.6862,58718.0
2023-10-23 12:00:00,424.7,424.74,424.34,424.41,48409.0,414.6765,414.7155,414.325,414.3933,48409.0
2023-10-23 12:05:00,424.41,424.83,424.4,424.79,50639.0,414.3933,414.8034,414.3835,414.7643,50639.0
2023-10-23 12:10:00,424.79,424.84,424.46,424.56,49126.0,414.7643,414.8132,414.4421,414.5398,49126.0
2023-10-23 12:15:00,424.56,424.66,423.98,423.98,59465.0,414.5398,414.6374,413.9735,413.9735,59465.0
2023-10-23 12:20:00,424.01,424.6,423.78,424.59,74351.0,414.0027,414.5788,413.7782,414.5691,74351.0
2023-10-23 12:25:00,424.57,424.79,424.48,424.7,33470.0,414.5495,414.7643,414.4617,414.6765,33470.0
2023-10-23 12:30:00,424.7,424.78,424.48,424.55,39815.0,414.6765,414.7546,414.4617,414.53,39815.0
2023-10-23 12:35:00,424.58,425.01,424.52,424.85,46075.0,414.5593,414.9791,414.5007,414.8229,46075.0
2023-10-23 12:40:00,424.86,424.92,424.63,424.65,31074.0,414.8327,414.8913,414.6081,414.6276,31074.0
2023-10-23 12:45:00,424.65,424.9,424.64,424.8,46811.0,414.6276,414.8717,414.6179,414.7741,46811.0
2023-10-23 12:50:00,424.81,425.07,424.78,425.02,55135.0,414.7839,415.0377,414.7546,414.9889,55135.0
2023-10-23 12:55:00,425.03,426.29,425.03,426.28,96044.0,414.9987,416.2289,414.9987,416.2192,96044.0
2023-10-23 13:00:00,426.3,426.33,425.55,425.72,61115.0,416.2387,416.268,415.5064,415.6724,61115.0
2023-10-23 13:05:00,425.71,425.93,425.67,425.73,54376.0,415.6626,415.8774,415.6236,415.6822,54376.0
2023-10-23 13:10:00,425.74,425.74,425.12,425.4,60523.0,415.6919,415.6919,415.0866,415.3599,60523.0
2023-10-23 13:15:00,425.37,425.37,424.68,424.75,60390.0,415.3306,415.3306,414.6569,414.7253,60390.0
2023-10-23 13:20:00,424.72,425.21,424.63,424.84,79020.0,414.696,415.1744,414.6081,414.8132,79020.0
2023-10-23 13:25:00,424.82,424.85,424.51,424.75,52417.0,414.7936,414.8229,414.4909,414.7253,52417.0
2023-10-23 13:30:00,424.73,425.09,424.54,424.98,61251.0,414.7058,415.0573,414.5202,414.9499,61251.0
2023-10-23 13:35:00,425.02,425.3,424.97,425.11,33170.0,414.9889,415.2623,414.9401,415.0768,33170.0
2023-10-23 13:40:00,425.16,425.5,425.04,425.33,42195.0,415.1256,415.4576,415.0084,415.2916,42195.0
2023-10-23 13:45:00,425.32,425.71,425.16,425.57,39654.0,415.2818,415.6626,415.1256,415.5259,39654.0
2023-10-23 13:50:00,425.6,425.68,425.19,425.23,38734.0,415.5552,415.6333,415.1549,415.194,38734.0
2023-10-23 13:55:00,425.24,425.25,424.6,424.82,45449.0,415.2037,415.2135,414.5788,414.7936,45449.0
2023-10-23 14:00:00,424.75,424.76,424.45,424.73,80906.0,414.7253,414.735,414.4324,414.7058,80906.0
2023-10-23 14:05:00,424.77,425.17,424.75,425.09,37501.0,414.7448,415.1354,414.7253,415.0573,37501.0
2023-10-23 14:10:00,425.09,425.1,424.5,424.65,96284.0,415.0573,415.067,414.4812,414.6276,96284.0
2023-10-23 14:15:00,424.66,424.76,424.07,424.16,66827.0,414.6374,414.735,414.0613,414.1492,66827.0
2023-10-23 14:20:00,424.2,424.5,423.85,424.24,45095.0,414.1883,414.4812,413.8465,414.2273,45095.0
2023-10-23 14:25:00,424.23,424.51,424.12,424.3,36416.0,414.2176,414.4909,414.1102,414.2859,36416.0
2023-10-23 14:30:00,424.28,424.46,424.02,424.02,32130.0,414.2664,414.4421,414.0125,414.0125,32130.0
2023-10-23 14:35:00,424.01,424.61,423.97,424.58,44625.0,414.0027,414.5886,413.9637,414.5593,44625.0
2023-10-23 14:40:00,424.68,425.04,424.18,424.34,75492.0,414.6569,415.0084,414.1687,414.325,75492.0
2023-10-23 14:45:00,424.33,424.88,424.15,424.61,34677.0,414.3152,414.8522,414.1394,414.5886,34677.0
2023-10-23 14:50:00,424.58,424.64,424.3,424.56,52935.0,414.5593,414.6179,414.2859,414.5398,52935.0
2023-10-23 14:55:00,424.6,424.67,424.22,424.59,63819.0,414.5788,414.6472,414.2078,414.5691,63819.0
2023-10-23 15:00:00,424.67,424.96,424.51,424.88,53650.0,414.6472,414.9303,414.4909,414.8522,53650.0
2023-10-23 15:05:00,424.85,424.95,424.3,424.43,46043.0,414.8229,414.9206,414.2859,414.4128,46043.0
2023-10-23 15:10:00,424.42,424.43,423.57,424.09,138933.0,414.4031,414.4128,413.5731,414.0809,138933.0
2023-10-23 15:15:00,424.12,424.22,423.78,423.92,35531.0,414.1102,414.2078,413.7782,413.9149,35531.0
2023-10-23 15:20:00,423.83,423.9,422.83,423.13,88959.0,413.827,413.8953,412.8506,413.1435,88959.0
2023-10-23 15:25:00,423.12,423.46,422.82,422.9,77794.0,413.1338,413.4657,412.8408,412.9189,77794.0
2023-10-23 15:30:00,422.91,422.97,422.56,422.91,63170.0,412.9287,412.9873,412.587,412.9287,63170.0
2023-10-23 15:35:00,422.86,422.92,422.37,422.51,85351.0,412.8799,412.9385,412.4015,412.5381,85351.0
2023-10-23 15:40:00,422.5,422.92,422.42,422.78,120680.0,412.5284,412.9385,412.4503,412.8018,120680.0
2023-10-23 15:45:00,422.77,423.2,422.66,423.1,138027.0,412.792,413.2119,412.6846,413.1142,138027.0
2023-10-23 15:50:00,423.09,423.09,422.33,422.36,119718.0,413.1045,413.1045,412.3624,412.3917,119718.0
2023-10-23 15:55:00,422.38,422.65,422.11,422.34,318641.0,412.4112,412.6748,412.1476,412.3722,318641.0
2023-10-24 09:30:00,424.51,425.5,424.49,425.5,108084.0,414.4909,415.4576,414.4714,415.4576,108084.0
2023-10-24 09:35:00,425.46,425.76,425.19,425.53,45477.0,415.4185,415.7114,415.1549,415.4869,45477.0
2023-10-24 09:40:00,425.56,425.69,425.07,425.27,24605.0,415.5162,415.6431,415.0377,415.233,24605.0
2023-10-24 09:45:00,425.3,425.3,424.33,424.53,72911.0,415.2623,415.2623,414.3152,414.5105,72911.0
2023-10-24 09:50:00,424.68,425.02,424.32,424.87,44099.0,414.6569,414.9889,414.3054,414.8425,44099.0
2023-10-24 09:55:00,424.82,425.69,424.59,425.69,24802.0,414.7936,415.6431,414.5691,415.6431,24802.0
2023-10-24 10:00:00,425.73,425.74,424.41,424.75,69457.0,415.6822,415.6919,414.3933,414.7253,69457.0
2023-10-24 10:05:00,424.8,425.69,424.66,425.69,72539.0,414.7741,415.6431,414.6374,415.6431,72539.0
2023-10-24 10:10:00,425.69,425.79,425.23,425.48,49602.0,415.6431,415.7407,415.194,415.4381,49602.0
2023-10-24 10:15:00,425.41,425.56,425.0,425.08,60826.0,415.3697,415.5162,414.9694,415.0475,60826.0
2023-10-24 10:20:00,425.08,426.03,424.82,425.92,72784.0,415.0475,415.9751,414.7936,415.8677,72784.0
2023-10-24 10:25:00,425.83,426.31,425.69,426.31,51268.0,415.7798,416.2485,415.6431,416.2485,51268.0
2023-10-24 10:30:00,426.29,426.35,425.81,426.07,61443.0,416.2289,416.2875,415.7603,416.0141,61443.0
2023-10-24 10:35:00,426.09,426.45,425.74,426.33,53763.0,416.0337,416.3852,415.6919,416.268,53763.0
2023-10-24 10:40:00,426.35,426.36,425.91,426.02,27213.0,416.2875,416.2973,415.8579,415.9653,27213.0
2023-10-24 10:45:00,426.12,426.61,425.95,426.56,55486.0,416.0629,416.5414,415.897,416.4926,55486.0
2023-10-24 10:50:00,426.62,426.65,426.04,426.07,23970.0,416.5511,416.5804,415.9848,416.0141,23970.0
2023-10-24 10:55:00,426.14,426.25,425.89,426.04,20810.0,416.0825,416.1899,415.8384,415.9848,20810.0
2023-10-24 11:00:00,426.09,426.1,425.5,426.05,44498.0,416.0337,416.0434,415.4576,415.9946,44498.0
2023-10-24 11:05:00,426.03,426.07,425.8,425.8,44263.0,415.9751,416.0141,415.7505,415.7505,44263.0
2023-10-24 11:10:00,425.73,425.9,425.49,425.67,30527.0,415.6822,415.8481,415.4478,415.6236,30527.0
2023-10-24 11:15:00,425.62,425.77,425.46,425.55,47870.0,415.5747,415.7212,415.4185,415.5064,47870.0
2023-10-24 11:20:00,425.52,425.64,424.73,424.95,93767.0,415.4771,415.5943,414.7058,414.9206,93767.0
2023-10-24 11:25:00,424.95,425.17,424.81,424.83,45799.0,414.9206,415.1354,414.7839,414.8034,45799.0
2023-10-24 11:30:00,424.82,425.06,424.66,424.87,37225.0,414.7936,415.028,414.6374,414.8425,37225.0
2023-10-24 11:35:00,424.81,424.9,424.49,424.62,51561.0,414.7839,414.8717,414.4714,414.5984,51561.0
2023-10-24 11:40:00,424.63,424.87,424.51,424.73,57066.0,414.6081,414.8425,414.4909,414.7058,57066.0
2023-10-24 11:45:00,424.7,425.09,424.64,424.86,62664.0,414.6765,415.0573,414.6179,414.8327,62664.0
2023-10-24 11:50:00,424.82,424.97,424.43,424.91,56329.0,414.7936,414.9401,414.4128,414.8815,56329.0
2023-10-24 11:55:00,424.91,425.16,424.62,425.16,30890.0,414.8815,415.1256,414.5984,415.1256,30890.0
2023-10-24 12:00:00,425.12,425.42,424.8,424.95,43354.0,415.0866,415.3795,414.7741,414.9206,43354.0
2023-10-24 12:05:00,424.95,425.03,424.7,424.82,18190.0,414.9206,414.9987,414.6765,414.7936,18190.0
2023-10-24 12:10:00,424.83,424.94,424.69,424.72,21141.0,414.8034,414.9108,414.6667,414.696,21141.0
2023-10-24 12:15:00,424.7,424.7,424.01,424.06,41869.0,414.6765,414.6765,414.0027,414.0516,41869.0
2023-10-24 12:20:00,424.07,424.07,423.53,423.53,35657.0,414.0613,414.0613,413.5341,413.5341,35657.0
2023-10-24 12:25:00,423.51,423.8,423.24,423.44,57167.0,413.5145,413.7977,413.2509,413.4462,57167.0
2023-10-24 12:30:00,423.4,423.64,423.24,423.42,56669.0,413.4071,413.6415,413.2509,413.4267,56669.0
2023-10-24 12:35:00,423.41,423.51,423.11,423.38,45687.0,413.4169,413.5145,413.124,413.3876,45687.0
2023-10-24 12:40:00,423.38,423.49,423.04,423.11,24530.0,413.3876,413.495,413.0556,413.124,24530.0
2023-10-24 12:45:00,423.11,423.28,422.84,422.95,23807.0,413.124,413.29,412.8604,412.9678,23807.0
2023-10-24 12:50:00,422.92,422.97,422.6,422.65,34627.0,412.9385,412.9873,412.626,412.6748,34627.0
2023-10-24 12:55:00,422.67,423.13,422.61,423.12,56602.0,412.6944,413.1435,412.6358,413.1338,56602.0
2023-10-24 13:00:00,423.1,423.44,423.01,423.26,16639.0,413.1142,413.4462,413.0263,413.2704,16639.0
2023-10-24 13:05:00,423.3,423.58,423.22,423.42,27559.0,413.3095,413.5829,413.2314,413.4267,27559.0
2023-10-24 13:10:00,423.44,423.44,422.94,423.2,19250.0,413.4462,413.4462,412.958,413.2119,19250.0
2023-10-24 13:15:00,423.18,423.49,423.05,423.46,21793.0,413.1923,413.495,413.0654,413.4657,21793.0
2023-10-24 13:20:00,423.5,423.84,423.5,423.67,22717.0,413.5048,413.8368,413.5048,413.6708,22717.0
2023-10-24 13:25:00,423.67,424.02,423.55,424.02,24205.0,413.6708,414.0125,413.5536,414.0125,24205.0
2023-10-24 13:30:00,424.03,424.44,423.93,423.95,60169.0,414.0223,414.4226,413.9246,413.9442,60169.0
2023-10-24 13:35:00,423.92,424.21,423.87,424.17,84168.0,413.9149,414.198,413.8661,414.159,84168.0
2023-10-24 13:40:00,424.14,424.32,424.04,424.23,42631.0,414.1297,414.3054,414.032,414.2176,42631.0
2023-10-24 13:45:00,424.13,424.32,423.96,424.07,25625.0,414.1199,414.3054,413.9539,414.0613,25625.0
2023-10-24 13:50:00,424.16,424.33,423.97,424.12,22748.0,414.1492,414.3152,413.9637,414.1102,22748.0
2023-10-24 13:55:00,424.14,424.19,423.68,424.04,41413.0,414.1297,414.1785,413.6805,414.032,41413.0
2023-10-24 14:00:00,424.03,424.3,423.88,424.0,40813.0,414.0223,414.2859,413.8758,413.993,40813.0
2023-10-24 14:05:00,424.02,424.49,424.02,424.26,26119.0,414.0125,414.4714,414.0125,414.2468,26119.0
2023-10-24 14:10:00,424.36,424.4,424.02,424.32,20031.0,414.3445,414.3835,414.0125,414.3054,20031.0
2023-10-24 14:15:00,424.35,424.45,424.05,424.34,28330.0,414.3347,414.4324,414.0418,414.325,28330.0
2023-10-24 14:20:00,424.32,424.58,424.13,424.55,21849.0,414.3054,414.5593,414.1199,414.53,21849.0
2023-10-24 14:25:00,424.6,424.83,424.51,424.81,22091.0,414.5788,414.8034,414.4909,414.7839,22091.0
2023-10-24 14:30:00,424.85,425.54,424.85,425.19,52133.0,414.8229,415.4966,414.8229,415.1549,52133.0
2023-10-24 14:35:00,425.19,425.37,424.99,425.13,47664.0,415.1549,415.3306,414.9596,415.0963,47664.0
2023-10-24 14:40:00,425.16,425.46,425.01,425.44,29286.0,415.1256,415.4185,414.9791,415.399,29286.0
2023-10-24 14:45:00,425.44,425.59,425.32,425.5,28670.0,415.399,415.5455,415.2818,415.4576,28670.0
2023-10-24 14:50:00,425.48,425.6,425.21,425.57,32393.0,415.4381,415.5552,415.1744,415.5259,32393.0
2023-10-24 14:55:00,425.57,425.62,425.32,425.4,32641.0,415.5259,415.5747,415.2818,415.3599,32641.0
2023-10-24 15:00:00,425.42,425.68,425.4,425.52,54491.0,415.3795,415.6333,415.3599,415.4771,54491.0
2023-10-24 15:05:00,425.53,425.53,425.1,425.15,42637.0,415.4869,415.4869,415.067,415.1158,42637.0
2023-10-24 15:10:00,425.17,425.59,425.16,425.43,37194.0,415.1354,415.5455,415.1256,415.3892,37194.0
2023-10-24 15:15:00,425.44,425.96,425.44,425.79,58859.0,415.399,415.9067,415.399,415.7407,58859.0
2023-10-24 15:20:00,425.79,426.03,425.62,425.78,50501.0,415.7407,415.9751,415.5747,415.731,50501.0
2023-10-24 15:25:00,425.8,426.02,425.73,425.92,43293.0,415.7505,415.9653,415.6822,415.8677,43293.0
2023-10-24 15:30:00,425.94,426.04,425.79,425.83,40549.0,415.8872,415.9848,415.7407,415.7798,40549.0
2023-10-24 15:35:00,425.8,425.94,425.68,425.75,51756.0,415.7505,415.8872,415.6333,415.7017,51756.0
2023-10-24 15:40:00,425.73,426.05,425.73,426.0,59758.0,415.6822,415.9946,415.6822,415.9458,59758.0
2023-10-24 15:45:00,426.0,426.02,425.83,425.83,56197.0,415.9458,415.9653,415.7798,415.7798,56197.0
2023-10-24 15:50:00,425.82,426.03,425.45,425.55,155053.0,415.77,415.9751,415.4088,415.5064,155053.0
2023-10-24 15:55:00,425.55,426.0,425.41,425.53,426109.0,415.5064,415.9458,415.3697,415.4869,426109.0
2023-10-25 09:30:00,423.77,423.85,423.08,423.16,79465.0,413.7684,413.8465,413.0947,413.1728,79465.0
2023-10-25 09:35:00,423.14,423.14,422.4,422.72,40177.0,413.1533,413.1533,412.4307,412.7432,40177.0
2023-10-25 09:40:00,422.71,422.73,422.02,422.05,43301.0,412.7334,412.753,412.0597,412.089,43301.0
2023-10-25 09:45:00,422.03,422.03,421.48,421.63,42256.0,412.0695,412.0695,411.5325,411.6789,42256.0
2023-10-25 09:50:00,421.55,421.87,421.38,421.65,24448.0,411.6008,411.9133,411.4348,411.6984,24448.0
2023-10-25 09:55:00,421.63,422.05,421.63,421.98,36989.0,411.6789,412.089,411.6789,412.0207,36989.0
2023-10-25 10:00:00,421.93,421.93,421.0,421.25,29844.0,411.9718,411.9718,411.0638,411.3079,29844.0
2023-10-25 10:05:00,421.21,421.46,420.95,421.41,27316.0,411.2688,411.5129,411.015,411.4641,27316.0
2023-10-25 10:10:00,421.41,421.52,420.91,421.19,29094.0,411.4641,411.5715,410.9759,411.2493,29094.0
2023-10-25 10:15:00,421.11,421.35,421.01,421.21,22298.0,411.1712,411.4055,411.0736,411.2688,22298.0
2023-10-25 10:20:00,421.22,421.4,421.06,421.38,22674.0,411.2786,411.4543,411.1224,411.4348,22674.0
2023-10-25 10:25:00,421.36,421.36,420.87,421.14,52347.0,411.4153,411.4153,410.9369,411.2005,52347.0
2023-10-25 10:30:00,421.03,421.75,421.03,421.56,30525.0,411.0931,411.7961,411.0931,411.6106,30525.0
2023-10-25 10:35:00,421.55,422.53,421.26,422.26,55396.0,411.6008,412.5577,411.3177,412.2941,55396.0
2023-10-25 10:40:00,422.27,422.31,421.92,422.03,16890.0,412.3038,412.3429,411.9621,412.0695,16890.0
2023-10-25 10:45:00,422.08,422.98,422.04,422.65,59793.0,412.1183,412.9971,412.0792,412.6748,59793.0
2023-10-25 10:50:00,422.63,422.65,422.02,422.15,48686.0,412.6553,412.6748,412.0597,412.1866,48686.0
2023-10-25 10:55:00,421.98,422.3,421.94,422.02,43028.0,412.0207,412.3331,411.9816,412.0597,43028.0
2023-10-25 11:00:00,422.0,423.22,421.98,422.82,122087.0,412.0402,413.2314,412.0207,412.8408,122087.0
2023-10-25 11:05:00,422.79,423.26,422.62,422.73,64372.0,412.8115,413.2704,412.6456,412.753,64372.0
2023-10-25 11:10:00,422.79,423.04,422.48,423.04,45110.0,412.8115,413.0556,412.5089,413.0556,45110.0
2023-10-25 11:15:00,423.01,423.11,422.72,423.02,18444.0,413.0263,413.124,412.7432,413.0361,18444.0
2023-10-25 11:20:00,422.99,423.05,422.15,422.22,60868.0,413.0068,413.0654,412.1866,412.255,60868.0
2023-10-25 11:25:00,422.19,422.94,421.97,422.87,39111.0,412.2257,412.958,412.0109,412.8897,39111.0
2023-10-25 11:30:00,422.77,422.94,422.17,422.27,61996.0,412.792,412.958,412.2062,412.3038,61996.0
2023-10-25 11:35:00,422.28,422.55,422.05,422.47,21640.0,412.3136,412.5772,412.089,412.4991,21640.0
2023-10-25 11:40:00,422.34,422.54,421.67,422.14,78220.0,412.3722,412.5674,411.718,412.1769,78220.0
2023-10-25 11:45:00,422.17,422.57,421.89,421.96,44662.0,412.2062,412.5967,411.9328,412.0011,44662.0
2023-10-25 11:50:00,421.94,421.97,421.5,421.79,36879.0,411.9816,412.0109,411.552,411.8351,36879.0
2023-10-25 11:55:00,421.79,421.86,421.38,421.5,20416.0,411.8351,411.9035,411.4348,411.552,20416.0
2023-10-25 12:00:00,421.31,421.37,421.08,421.18,32053.0,411.3665,411.4251,411.1419,411.2395,32053.0
2023-10-25 12:05:00,421.19,421.35,420.84,421.07,32889.0,411.2493,411.4055,410.9076,411.1321,32889.0
2023-10-25 12:10:00,421.13,421.13,420.69,421.04,26369.0,411.1907,411.1907,410.7611,411.1028,26369.0
2023-10-25 12:15:00,420.98,421.1,420.76,420.85,22698.0,411.0443,411.1614,410.8295,410.9173,22698.0
2023-10-25 12:20:00,420.85,421.33,420.77,421.3,54654.0,410.9173,411.386,410.8392,411.3567,54654.0
2023-10-25 12:25:00,421.21,421.43,421.01,421.01,16864.0,411.2688,411.4836,411.0736,411.0736,16864.0
2023-10-25 12:30:00,421.01,421.59,420.98,421.32,30077.0,411.0736,411.6399,411.0443,411.3762,30077.0
2023-10-25 12:35:00,421.31,421.31,420.95,420.95,20439.0,411.3665,411.3665,411.015,411.015,20439.0
2023-10-25 12:40:00,420.9,420.98,420.29,420.82,52266.0,410.9661,411.0443,410.3705,410.888,52266.0
2023-10-25 12:45:00,420.76,420.88,420.41,420.41,15506.0,410.8295,410.9466,410.4877,410.4877,15506.0
2023-10-25 12:50:00,420.45,420.48,420.21,420.38,22120.0,410.5268,410.5561,410.2924,410.4584,22120.0
2023-10-25 12:55:00,420.39,420.55,420.23,420.45,20106.0,410.4682,410.6244,410.312,410.5268,20106.0
2023-10-25 13:00:00,420.44,420.71,419.8,419.96,46480.0,410.517,410.7806,409.8921,410.0483,46480.0
2023-10-25 13:05:00,419.98,420.31,419.83,420.28,31212.0,410.0679,410.3901,409.9214,410.3608,31212.0
2023-10-25 13:10:00,420.25,420.51,420.04,420.46,29165.0,410.3315,410.5854,410.1264,410.5365,29165.0
2023-10-25 13:15:00,420.41,420.65,420.01,420.43,118986.0,410.4877,410.722,410.0972,410.5072,118986.0
2023-10-25 13:20:00,420.41,420.54,420.0,420.39,49997.0,410.4877,410.6146,410.0874,410.4682,49997.0
2023-10-25 13:25:00,420.37,420.38,419.61,419.78,52887.0,410.4487,410.4584,409.7066,409.8726,52887.0
2023-10-25 13:30:00,419.75,419.75,419.2,419.49,29009.0,409.8433,409.8433,409.3063,409.5894,29009.0
2023-10-25 13:35:00,419.45,419.53,419.23,419.24,30483.0,409.5504,409.6285,409.3356,409.3453,30483.0
2023-10-25 13:40:00,419.21,419.41,419.02,419.14,43491.0,409.316,409.5113,409.1305,409.2477,43491.0
2023-10-25 13:45:00,419.07,419.22,418.89,418.96,24719.0,409.1793,409.3258,409.0036,409.0719,24719.0
2023-10-25 13:50:00,418.95,419.17,418.86,419.14,21300.0,409.0622,409.277,408.9743,409.2477,21300.0
2023-10-25 13:55:00,419.17,419.58,419.16,419.55,40502.0,409.277,409.6773,409.2672,409.648,40502.0
2023-10-25 14:00:00,419.56,419.8,419.39,419.44,27956.0,409.6578,409.8921,409.4918,409.5406,27956.0
2023-10-25 14:05:00,419.44,419.63,419.36,419.49,39928.0,409.5406,409.7261,409.4625,409.5894,39928.0
2023-10-25 14:10:00,419.46,419.94,419.25,419.94,18936.0,409.5601,410.0288,409.3551,410.0288,18936.0
2023-10-25 14:15:00,419.89,420.04,419.74,419.85,22908.0,409.98,410.1264,409.8335,409.9409,22908.0
2023-10-25 14:20:00,419.86,420.14,419.82,419.91,10087.0,409.9507,410.2241,409.9116,409.9995,10087.0
2023-10-25 14:25:00,419.88,420.02,419.5,419.63,18977.0,409.9702,410.1069,409.5992,409.7261,18977.0
2023-10-25 14:30:00,419.59,419.88,419.49,419.56,35524.0,409.6871,409.9702,409.5894,409.6578,35524.0
2023-10-25 14:35:00,419.55,419.58,419.22,419.35,23759.0,409.648,409.6773,409.3258,409.4527,23759.0
2023-10-25 14:40:00,419.3,419.36,419.05,419.12,26325.0,409.4039,409.4625,409.1598,409.2282,26325.0
2023-10-25 14:45:00,419.12,419.38,418.97,419.02,27856.0,409.2282,409.482,409.0817,409.1305,27856.0
2023-10-25 14:50:00,419.02,419.64,418.97,419.55,16531.0,409.1305,409.7359,409.0817,409.648,16531.0
2023-10-25 14:55:00,419.64,419.9,419.44,419.54,62945.0,409.7359,409.9897,409.5406,409.6382,62945.0
2023-10-25 15:00:00,419.52,419.68,419.19,419.27,23072.0,409.6187,409.7749,409.2965,409.3746,23072.0
2023-10-25 15:05:00,419.3,419.42,419.07,419.39,109734.0,409.4039,409.5211,409.1793,409.4918,109734.0
2023-10-25 15:10:00,419.4,419.53,419.12,419.15,69312.0,409.5016,409.6285,409.2282,409.2575,69312.0
2023-10-25 15:15:00,419.17,419.55,419.14,419.41,36965.0,409.277,409.648,409.2477,409.5113,36965.0
2023-10-25 15:20:00,419.4,419.87,419.35,419.85,23883.0,409.5016,409.9605,409.4527,409.9409,23883.0
2023-10-25 15:25:00,419.83,420.0,419.46,419.77,63947.0,409.9214,410.0874,409.5601,409.8628,63947.0
2023-10-25 15:30:00,419.8,420.3,419.68,419.97,62134.0,409.8921,410.3803,409.7749,410.0581,62134.0
2023-10-25 15:35:00,419.99,420.2,419.87,419.94,57888.0,410.0776,410.2827,409.9605,410.0288,57888.0
2023-10-25 15:40:00,419.93,419.96,419.42,419.45,54434.0,410.019,410.0483,409.5211,409.5504,54434.0
2023-10-25 15:45:00,419.45,419.86,419.35,419.78,65980.0,409.5504,409.9507,409.4527,409.8726,65980.0
2023-10-25 15:50:00,419.79,419.99,419.36,419.41,86357.0,409.8823,410.0776,409.4625,409.5113,86357.0
2023-10-25 15:55:00,419.44,419.58,419.26,419.45,271326.0,409.5406,409.6773,409.3649,409.5504,271326.0
2023-10-26 09:30:00,418.3,419.15,417.94,418.92,141898.0,408.4275,409.2575,408.076,409.0329,141898.0
2023-10-26 09:35:00,418.81,419.0,417.76,417.77,76099.0,408.9255,409.111,407.9003,407.91,76099.0
2023-10-26 09:40:00,417.8,419.04,417.74,418.7,136172.0,407.9393,409.15,407.8807,408.8181,136172.0
2023-10-26 09:45:00,418.72,418.96,417.72,417.86,44012.0,408.8376,409.0719,407.8612,407.9979,44012.0
2023-10-26 09:50:00,417.89,418.0,417.41,417.86,42753.0,408.0272,408.1346,407.5585,407.9979,42753.0
2023-10-26 09:55:00,417.91,417.95,417.14,417.2,54988.0,408.0467,408.0858,407.2949,407.3535,54988.0
2023-10-26 10:00:00,417.14,417.2,416.4,416.81,63936.0,407.2949,407.3535,406.5724,406.9727,63936.0
2023-10-26 10:05:00,416.78,417.15,416.53,416.53,68710.0,406.9434,407.3047,406.6993,406.6993,68710.0
2023-10-26 10:10:00,416.55,417.04,416.55,416.73,64969.0,406.7188,407.1972,406.7188,406.8946,64969.0
2023-10-26 10:15:00,416.75,416.98,416.5,416.5,29646.0,406.9141,407.1387,406.67,406.67,29646.0
2023-10-26 10:20:00,416.55,417.01,416.31,416.36,32006.0,406.7188,407.168,406.4845,406.5333,32006.0
2023-10-26 10:25:00,416.36,417.62,416.36,417.35,42064.0,406.5333,407.7636,406.5333,407.4999,42064.0
2023-10-26 10:30:00,417.23,417.37,416.52,416.63,19908.0,407.3828,407.5195,406.6895,406.7969,19908.0
2023-10-26 10:35:00,416.69,416.78,416.17,416.51,38969.0,406.8555,406.9434,406.3478,406.6798,38969.0
2023-10-26 10:40:00,416.45,417.37,416.45,417.36,32652.0,406.6212,407.5195,406.6212,407.5097,32652.0
2023-10-26 10:45:00,417.34,418.15,417.29,418.15,37331.0,407.4902,408.2811,407.4413,408.2811,37331.0
2023-10-26 10:50:00,418.18,418.69,418.18,418.38,32612.0,408.3103,408.8083,408.3103,408.5056,32612.0
2023-10-26 10:55:00,418.4,418.5,418.01,418.16,29460.0,408.5252,408.6228,408.1444,408.2908,29460.0
2023-10-26 11:00:00,418.14,418.39,417.54,417.54,25934.0,408.2713,408.5154,407.6854,407.6854,25934.0
2023-10-26 11:05:00,417.64,417.66,416.98,417.2,27584.0,407.7831,407.8026,407.1387,407.3535,27584.0
2023-10-26 11:10:00,417.31,417.52,416.4,416.51,41361.0,407.4609,407.6659,406.5724,406.6798,41361.0
2023-10-26 11:15:00,416.44,416.81,416.08,416.55,34304.0,406.6114,406.9727,406.2599,406.7188,34304.0
2023-10-26 11:20:00,416.58,416.66,416.21,416.29,16345.0,406.7481,406.8262,406.3868,406.465,16345.0
2023-10-26 11:25:00,416.34,416.56,416.03,416.22,33462.0,406.5138,406.7286,406.2111,406.3966,33462.0
2023-10-26 11:30:00,416.18,416.55,416.18,416.46,21711.0,406.3575,406.7188,406.3575,406.6309,21711.0
2023-10-26 11:35:00,416.38,416.67,416.29,416.48,44061.0,406.5528,406.836,406.465,406.6505,44061.0
2023-10-26 11:40:00,416.46,416.5,415.71,415.94,86323.0,406.6309,406.67,405.8986,406.1232,86323.0
2023-10-26 11:45:00,415.9,416.5,415.9,416.31,32297.0,406.0842,406.67,406.0842,406.4845,32297.0
2023-10-26 11:50:00,416.36,416.53,416.22,416.38,17563.0,406.5333,406.6993,406.3966,406.5528,17563.0
2023-10-26 11:55:00,416.34,416.72,416.3,416.36,30259.0,406.5138,406.8848,406.4747,406.5333,30259.0
2023-10-26 12:00:00,416.3,416.33,415.81,415.81,24259.0,406.4747,406.504,405.9963,405.9963,24259.0
2023-10-26 12:05:00,415.82,415.82,415.02,415.1,33188.0,406.006,406.006,405.2249,405.303,33188.0
2023-10-26 12:10:00,415.14,415.21,414.94,415.16,33597.0,405.3421,405.4104,405.1468,405.3616,33597.0
2023-10-26 12:15:00,415.16,415.16,414.14,414.21,54059.0,405.3616,405.3616,404.3657,404.434,54059.0
2023-10-26 12:20:00,414.21,414.59,414.17,414.41,33369.0,404.434,404.8051,404.395,404.6293,33369.0
2023-10-26 12:25:00,414.4,414.83,414.29,414.8,56788.0,404.6196,405.0394,404.5122,405.0101,56788.0
2023-10-26 12:30:00,414.81,415.0,414.62,414.76,38554.0,405.0199,405.2054,404.8344,404.9711,38554.0
2023-10-26 12:35:00,414.68,414.86,414.17,414.21,48011.0,404.8929,405.0687,404.395,404.434,48011.0
2023-10-26 12:40:00,414.22,414.56,414.13,414.37,32703.0,404.4438,404.7758,404.3559,404.5903,32703.0
2023-10-26 12:45:00,414.4,414.41,413.96,414.12,30905.0,404.6196,404.6293,404.1899,404.3462,30905.0
2023-10-26 12:50:00,414.12,414.3,414.06,414.12,24330.0,404.3462,404.5219,404.2876,404.3462,24330.0
2023-10-26 12:55:00,414.09,414.44,413.99,413.99,87863.0,404.3169,404.6586,404.2192,404.2192,87863.0
2023-10-26 13:00:00,414.0,415.02,413.78,414.71,68397.0,404.229,405.2249,404.0142,404.9222,68397.0
2023-10-26 13:05:00,414.63,415.0,414.54,414.73,15043.0,404.8441,405.2054,404.7563,404.9418,15043.0
2023-10-26 13:10:00,414.76,414.79,414.52,414.66,29974.0,404.9711,405.0004,404.7367,404.8734,29974.0
2023-10-26 13:15:00,414.72,414.95,414.7,414.74,41295.0,404.932,405.1566,404.9125,404.9515,41295.0
2023-10-26 13:20:00,414.74,414.74,413.79,413.86,37059.0,404.9515,404.9515,404.024,404.0923,37059.0
2023-10-26 13:25:00,413.88,414.2,413.81,414.1,26407.0,404.1118,404.4243,404.0435,404.3266,26407.0
2023-10-26 13:30:00,414.03,414.48,413.42,414.39,49399.0,404.2583,404.6977,403.6627,404.6098,49399.0
2023-10-26 13:35:00,414.39,414.61,414.21,414.29,38393.0,404.6098,404.8246,404.434,404.5122,38393.0
2023-10-26 13:40:00,414.29,414.91,414.24,414.81,36136.0,404.5122,405.1175,404.4633,405.0199,36136.0
2023-10-26 13:45:00,414.93,415.33,414.82,415.17,62408.0,405.137,405.5276,405.0296,405.3714,62408.0
2023-10-26 13:50:00,415.17,415.25,414.92,415.15,18789.0,405.3714,405.4495,405.1273,405.3519,18789.0
2023-10-26 13:55:00,415.2,415.52,414.98,415.47,152962.0,405.4007,405.7131,405.1859,405.6643,152962.0
2023-10-26 14:00:00,415.45,415.62,415.19,415.26,125006.0,405.6448,405.8108,405.3909,405.4593,125006.0
2023-10-26 14:05:00,415.27,415.72,415.26,415.44,38075.0,405.469,405.9084,405.4593,405.635,38075.0
2023-10-26 14:10:00,415.43,416.08,415.43,415.96,41460.0,405.6252,406.2599,405.6252,406.1427,41460.0
2023-10-26 14:15:00,415.99,416.11,415.64,415.74,39916.0,406.172,406.2892,405.8303,405.9279,39916.0
2023-10-26 14:20:00,415.77,415.91,415.56,415.56,31606.0,405.9572,406.0939,405.7522,405.7522,31606.0
2023-10-26 14:25:00,415.51,416.07,415.26,416.05,37827.0,405.7034,406.2501,405.4593,406.2306,37827.0
2023-10-26 14:30:00,416.03,416.81,415.73,416.56,64878.0,406.2111,406.9727,405.9182,406.7286,64878.0
2023-10-26 14:35:00,416.58,416.72,416.24,416.35,91666.0,406.7481,406.8848,406.4161,406.5235,91666.0
2023-10-26 14:40:00,416.25,416.81,416.13,416.43,59729.0,406.4259,406.9727,406.3087,406.6016,59729.0
2023-10-26 14:45:00,416.45,416.86,416.34,416.62,51447.0,406.6212,407.0215,406.5138,406.7872,51447.0
2023-10-26 14:50:00,416.68,417.18,416.57,417.13,59046.0,406.8457,407.3339,406.7383,407.2851,59046.0
2023-10-26 14:55:00,417.12,417.39,417.05,417.39,40868.0,407.2754,407.539,407.207,407.539,40868.0
2023-10-26 15:00:00,417.38,417.77,417.31,417.62,73572.0,407.5292,407.91,407.4609,407.7636,73572.0
2023-10-26 15:05:00,417.66,417.69,417.06,417.11,53228.0,407.8026,407.8319,407.2168,407.2656,53228.0
2023-10-26 15:10:00,417.14,417.14,416.35,416.44,56267.0,407.2949,407.2949,406.5235,406.6114,56267.0
2023-10-26 15:15:00,416.45,416.72,416.17,416.44,49458.0,406.6212,406.8848,406.3478,406.6114,49458.0
2023-10-26 15:20:00,416.42,416.7,416.15,416.39,22871.0,406.5919,406.8653,406.3283,406.5626,22871.0
2023-10-26 15:25:00,416.26,416.46,415.99,416.0,35454.0,406.4357,406.6309,406.172,406.1818,35454.0
2023-10-26 15:30:00,416.0,416.07,415.68,415.78,55339.0,406.1818,406.2501,405.8693,405.967,55339.0
2023-10-26 15:35:00,415.75,415.75,414.78,414.97,51161.0,405.9377,405.9377,404.9906,405.1761,51161.0
2023-10-26 15:40:00,414.96,414.96,414.41,414.42,52920.0,405.1663,405.1663,404.6293,404.6391,52920.0
2023-10-26 15:45:00,414.39,414.65,414.14,414.47,62684.0,404.6098,404.8637,404.3657,404.6879,62684.0
2023-10-26 15:50:00,414.48,415.18,414.37,414.42,96862.0,404.6977,405.3811,404.5903,404.6391,96862.0
2023-10-26 15:55:00,414.43,414.75,414.17,414.45,151518.0,404.6488,404.9613,404.395,404.6684,151518.0
2023-10-27 09:30:00,416.01,416.31,415.68,415.78,136906.0,406.1916,406.4845,405.8693,405.967,136906.0
2023-10-27 09:35:00,415.83,415.92,415.27,415.3,56918.0,406.0158,406.1037,405.469,405.4983,56918.0
2023-10-27 09:40:00,415.41,415.41,414.87,415.26,45246.0,405.6057,405.6057,405.0785,405.4593,45246.0
2023-10-27 09:45:00,415.32,415.62,414.61,414.71,58556.0,405.5178,405.8108,404.8246,404.9222,58556.0
2023-10-27 09:50:00,414.68,414.96,414.45,414.52,101099.0,404.8929,405.1663,404.6684,404.7367,101099.0
2023-10-27 09:55:00,414.51,415.19,414.51,415.18,96701.0,404.727,405.3909,404.727,405.3811,96701.0
2023-10-27 10:00:00,415.02,415.44,414.23,415.31,119050.0,405.2249,405.635,404.4536,405.5081,119050.0
2023-10-27 10:05:00,415.37,415.59,414.65,414.95,35917.0,405.5667,405.7815,404.8637,405.1566,35917.0
2023-10-27 10:10:00,414.95,415.97,414.9,415.57,37213.0,405.1566,406.1525,405.1078,405.7619,37213.0
2023-10-27 10:15:00,415.6,415.63,414.66,414.73,33732.0,405.7912,405.8205,404.8734,404.9418,33732.0
2023-10-27 10:20:00,414.82,415.55,414.72,414.84,46402.0,405.0296,405.7424,404.932,405.0492,46402.0
2023-10-27 10:25:00,414.84,415.39,414.78,414.82,28324.0,405.0492,405.5862,404.9906,405.0296,28324.0
2023-10-27 10:30:00,414.83,414.99,414.5,414.76,63528.0,405.0394,405.1956,404.7172,404.9711,63528.0
2023-10-27 10:35:00,414.85,415.4,414.42,414.46,68879.0,405.0589,405.596,404.6391,404.6781,68879.0
2023-10-27 10:40:00,414.47,414.51,413.71,413.85,73208.0,404.6879,404.727,403.9458,404.0825,73208.0
2023-10-27 10:45:00,413.92,414.6,413.87,414.46,50793.0,404.1509,404.8148,404.1021,404.6781,50793.0
2023-10-27 10:50:00,414.58,415.2,414.55,414.99,76783.0,404.7953,405.4007,404.766,405.1956,76783.0
2023-10-27 10:55:00,415.0,415.39,414.99,415.32,25897.0,405.2054,405.5862,405.1956,405.5178,25897.0
2023-10-27 11:00:00,415.35,415.43,415.01,415.14,41627.0,405.5471,405.6252,405.2152,405.3421,41627.0
2023-10-27 11:05:00,415.09,415.84,415.04,415.69,35370.0,405.2933,406.0256,405.2445,405.8791,35370.0
2023-10-27 11:10:00,415.69,416.04,415.4,416.01,42671.0,405.8791,406.2209,405.596,406.1916,42671.0
2023-10-27 11:15:00,416.05,416.41,415.87,415.9,38172.0,406.2306,406.5821,406.0549,406.0842,38172.0
2023-10-27 11:20:00,415.92,416.2,415.76,416.05,29855.0,406.1037,406.3771,405.9475,406.2306,29855.0
2023-10-27 11:25:00,416.15,416.15,415.75,415.75,32656.0,406.3283,406.3283,405.9377,405.9377,32656.0
2023-10-27 11:30:00,415.82,415.84,414.97,415.02,37463.0,406.006,406.0256,405.1761,405.2249,37463.0
2023-10-27 11:35:00,415.07,415.72,414.96,415.29,22133.0,405.2737,405.9084,405.1663,405.4886,22133.0
2023-10-27 11:40:00,415.36,415.48,415.03,415.06,43878.0,405.5569,405.6741,405.2347,405.264,43878.0
2023-10-27 11:45:00,415.06,415.16,414.67,415.02,31569.0,405.264,405.3616,404.8832,405.2249,31569.0
2023-10-27 11:50:00,415.1,415.28,414.92,414.92,36013.0,405.303,405.4788,405.1273,405.1273,36013.0
2023-10-27 11:55:00,414.95,415.24,414.95,415.24,18592.0,405.1566,405.4397,405.1566,405.4397,18592.0
2023-10-27 12:00:00,415.2,415.39,414.66,414.85,32069.0,405.4007,405.5862,404.8734,405.0589,32069.0
2023-10-27 12:05:00,414.87,415.31,414.79,415.22,27572.0,405.0785,405.5081,405.0004,405.4202,27572.0
2023-10-27 12:10:00,415.18,415.24,414.64,414.68,19736.0,405.3811,405.4397,404.8539,404.8929,19736.0
2023-10-27 12:15:00,414.64,415.08,414.56,415.07,19437.0,404.8539,405.2835,404.7758,405.2737,19437.0
2023-10-27 12:20:00,415.0,415.1,414.44,414.49,26868.0,405.2054,405.303,404.6586,404.7074,26868.0
2023-10-27 12:25:00,414.47,414.62,413.87,414.32,26130.0,404.6879,404.8344,404.1021,404.5414,26130.0
2023-10-27 12:30:00,414.33,414.38,414.05,414.34,11289.0,404.5512,404.6,404.2778,404.561,11289.0
2023-10-27 12:35:00,414.33,414.77,414.29,414.77,21158.0,404.5512,404.9808,404.5122,404.9808,21158.0
2023-10-27 12:40:00,414.77,414.77,414.3,414.32,17758.0,404.9808,404.9808,404.5219,404.5414,17758.0
2023-10-27 12:45:00,414.32,414.32,413.96,414.0,17490.0,404.5414,404.5414,404.1899,404.229,17490.0
2023-10-27 12:50:00,414.01,414.01,413.53,413.85,46442.0,404.2388,404.2388,403.7701,404.0825,46442.0
2023-10-27 12:55:00,413.85,413.85,413.5,413.6,36550.0,404.0825,404.0825,403.7408,403.8384,36550.0
2023-10-27 13:00:00,413.6,413.85,413.48,413.51,85774.0,403.8384,404.0825,403.7213,403.7506,85774.0
2023-10-27 13:05:00,413.49,413.5,412.58,412.77,105367.0,403.731,403.7408,402.8425,403.028,105367.0
2023-10-27 13:10:00,412.79,413.11,412.47,412.59,36782.0,403.0476,403.36,402.7351,402.8523,36782.0
2023-10-27 13:15:00,412.61,412.74,412.13,412.47,116894.0,402.8718,402.9987,402.4031,402.7351,116894.0
2023-10-27 13:20:00,412.46,412.75,412.14,412.64,57638.0,402.7253,403.0085,402.4129,402.9011,57638.0
2023-10-27 13:25:00,412.64,413.07,412.43,412.59,50247.0,402.9011,403.3209,402.6961,402.8523,50247.0
2023-10-27 13:30:00,412.59,412.69,412.2,412.61,40689.0,402.8523,402.9499,402.4715,402.8718,40689.0
2023-10-27 13:35:00,412.59,412.74,412.16,412.34,43771.0,402.8523,402.9987,402.4324,402.6082,43771.0
2023-10-27 13:40:00,412.3,412.93,412.0,412.61,70169.0,402.5691,403.1843,402.2762,402.8718,70169.0
2023-10-27 13:45:00,412.63,412.67,412.24,412.4,23422.0,402.8913,402.9304,402.5105,402.6668,23422.0
2023-10-27 13:50:00,412.44,412.77,411.99,412.09,20558.0,402.7058,403.028,402.2664,402.3641,20558.0
2023-10-27 13:55:00,412.06,412.29,411.94,412.17,58113.0,402.3348,402.5594,402.2176,402.4422,58113.0
2023-10-27 14:00:00,412.22,412.36,411.87,412.03,67307.0,402.491,402.6277,402.1493,402.3055,67307.0
2023-10-27 14:05:00,412.03,412.1,411.46,411.91,55985.0,402.3055,402.3738,401.7489,402.1883,55985.0
2023-10-27 14:10:00,411.94,412.27,411.88,412.11,52969.0,402.2176,402.5398,402.159,402.3836,52969.0
2023-10-27 14:15:00,412.12,412.81,412.03,412.22,58393.0,402.3934,403.0671,402.3055,402.491,58393.0
2023-10-27 14:20:00,412.21,412.21,411.57,411.79,55042.0,402.4812,402.4812,401.8563,402.0712,55042.0
2023-10-27 14:25:00,411.76,411.91,411.42,411.58,39974.0,402.0419,402.1883,401.7099,401.8661,39974.0
2023-10-27 14:30:00,411.61,412.57,411.41,412.29,99339.0,401.8954,402.8327,401.7001,402.5594,99339.0
2023-10-27 14:35:00,412.28,412.89,412.11,412.73,67791.0,402.5496,403.1452,402.3836,402.989,67791.0
2023-10-27 14:40:00,412.77,412.8,412.45,412.76,65765.0,403.028,403.0573,402.7156,403.0183,65765.0
2023-10-27 14:45:00,412.78,413.02,411.99,412.06,60686.0,403.0378,403.2721,402.2664,402.3348,60686.0
2023-10-27 14:50:00,412.07,412.17,411.73,411.81,42897.0,402.3445,402.4422,402.0126,402.0907,42897.0
2023-10-27 14:55:00,411.78,411.84,411.09,411.28,75206.0,402.0614,402.12,401.3877,401.5732,75206.0
2023-10-27 15:00:00,411.33,411.67,411.2,411.43,69486.0,401.622,401.954,401.4951,401.7197,69486.0
2023-10-27 15:05:00,411.39,411.77,411.34,411.54,36682.0,401.6806,402.0516,401.6318,401.8271,36682.0
2023-10-27 15:10:00,411.53,412.04,411.32,411.75,74356.0,401.8173,402.3153,401.6123,402.0321,74356.0
2023-10-27 15:15:00,411.72,412.0,411.61,411.71,66620.0,402.0028,402.2762,401.8954,401.993,66620.0
2023-10-27 15:20:00,411.72,411.84,411.41,411.76,93450.0,402.0028,402.12,401.7001,402.0419,93450.0
2023-10-27 15:25:00,411.81,412.29,411.81,412.25,65080.0,402.0907,402.5594,402.0907,402.5203,65080.0
2023-10-27 15:30:00,412.24,412.51,411.61,411.66,102928.0,402.5105,402.7742,401.8954,401.9442,102928.0
2023-10-27 15:35:00,411.67,411.68,411.13,411.13,107994.0,401.954,401.9638,401.4267,401.4267,107994.0
2023-10-27 15:40:00,411.14,411.64,411.02,411.17,99673.0,401.4365,401.9247,401.3193,401.4658,99673.0
2023-10-27 15:45:00,411.18,411.69,411.14,411.69,57530.0,401.4756,401.9735,401.4365,401.9735,57530.0
2023-10-27 15:50:00,411.68,412.1,411.49,412.05,144119.0,401.9638,402.3738,401.7782,402.325,144119.0
2023-10-27 15:55:00,412.06,412.72,411.78,412.54,296418.0,402.3348,402.9792,402.0614,402.8035,296418.0
2023-10-30 09:30:00,415.36,416.4,415.35,416.09,209428.0,405.5569,406.5724,405.5471,406.2697,209428.0
2023-10-30 09:35:00,416.12,416.66,415.98,416.5,64034.0,406.299,406.8262,406.1623,406.67,64034.0
2023-10-30 09:40:00,416.57,416.74,416.34,416.59,34303.0,406.7383,406.9043,406.5138,406.7579,34303.0
2023-10-30 09:45:00,416.65,417.06,416.65,416.93,48301.0,406.8165,407.2168,406.8165,407.0898,48301.0
2023-10-30 09:50:00,416.99,417.1,416.65,416.89,25046.0,407.1484,407.2558,406.8165,407.0508,25046.0
2023-10-30 09:55:00,416.91,417.18,416.6,416.73,26811.0,407.0703,407.3339,406.7676,406.8946,26811.0
2023-10-30 10:00:00,416.79,416.85,416.0,416.09,105254.0,406.9532,407.0117,406.1818,406.2697,105254.0
2023-10-30 10:05:00,416.08,416.55,415.95,416.43,50892.0,406.2599,406.7188,406.133,406.6016,50892.0
2023-10-30 10:10:00,416.45,416.48,415.61,415.64,146206.0,406.6212,406.6505,405.801,405.8303,146206.0
2023-10-30 10:15:00,415.73,415.77,414.86,415.13,103344.0,405.9182,405.9572,405.0687,405.3323,103344.0
2023-10-30 10:20:00,415.17,415.17,414.69,414.88,35539.0,405.3714,405.3714,404.9027,405.0882,35539.0
2023-10-30 10:25:00,414.86,414.94,414.45,414.79,69833.0,405.0687,405.1468,404.6684,405.0004,69833.0
2023-10-30 10:30:00,414.78,414.84,414.37,414.63,56249.0,404.9906,405.0492,404.5903,404.8441,56249.0
2023-10-30 10:35:00,414.67,414.94,414.44,414.49,36328.0,404.8832,405.1468,404.6586,404.7074,36328.0
2023-10-30 10:40:00,414.58,414.79,414.13,414.15,27752.0,404.7953,405.0004,404.3559,404.3755,27752.0
2023-10-30 10:45:00,414.12,414.86,414.04,414.73,57648.0,404.3462,405.0687,404.2681,404.9418,57648.0
2023-10-30 10:50:00,414.76,415.32,414.64,415.1,40067.0,404.9711,405.5178,404.8539,405.303,40067.0
2023-10-30 10:55:00,415.07,415.07,414.66,414.8,30238.0,405.2737,405.2737,404.8734,405.0101,30238.0
2023-10-30 11:00:00,414.86,415.63,414.83,415.57,46405.0,405.0687,405.8205,405.0394,405.7619,46405.0
2023-10-30 11:05:00,415.58,415.8,415.53,415.62,29693.0,405.7717,405.9865,405.7229,405.8108,29693.0
2023-10-30 11:10:00,415.63,415.87,415.35,415.35,20971.0,405.8205,406.0549,405.5471,405.5471,20971.0
2023-10-30 11:15:00,415.35,415.37,414.99,415.1,22351.0,405.5471,405.5667,405.1956,405.303,22351.0
2023-10-30 11:20:00,415.01,415.15,414.3,414.48,30490.0,405.2152,405.3519,404.5219,404.6977,30490.0
2023-10-30 11:25:00,414.54,414.74,414.37,414.74,20910.0,404.7563,404.9515,404.5903,404.9515,20910.0
2023-10-30 11:30:00,414.76,415.43,414.73,415.32,47039.0,404.9711,405.6252,404.9418,405.5178,47039.0
2023-10-30 11:35:00,415.31,415.69,414.95,414.95,27772.0,405.5081,405.8791,405.1566,405.1566,27772.0
2023-10-30 11:40:00,414.85,415.2,414.83,415.2,47265.0,405.0589,405.4007,405.0394,405.4007,47265.0
2023-10-30 11:45:00,415.19,415.3,415.04,415.16,16218.0,405.3909,405.4983,405.2445,405.3616,16218.0
2023-10-30 11:50:00,415.18,415.65,415.08,415.55,19549.0,405.3811,405.8401,405.2835,405.7424,19549.0
2023-10-30 11:55:00,415.58,415.89,415.47,415.81,36648.0,405.7717,406.0744,405.6643,405.9963,36648.0
2023-10-30 12:00:00,415.8,415.94,415.75,415.88,34645.0,405.9865,406.1232,405.9377,406.0646,34645.0
2023-10-30 12:05:00,415.79,415.85,415.4,415.59,28172.0,405.9768,406.0353,405.596,405.7815,28172.0
2023-10-30 12:10:00,415.56,416.07,415.56,415.88,25275.0,405.7522,406.2501,405.7522,406.0646,25275.0
2023-10-30 12:15:00,415.89,416.06,415.32,415.42,31464.0,406.0744,406.2404,405.5178,405.6155,31464.0
2023-10-30 12:20:00,415.45,415.49,415.19,415.38,12044.0,405.6448,405.6838,405.3909,405.5764,12044.0
2023-10-30 12:25:00,415.33,415.45,415.12,415.16,23718.0,405.5276,405.6448,405.3226,405.3616,23718.0
2023-10-30 12:30:00,415.13,415.53,415.13,415.53,44274.0,405.3323,405.7229,405.3323,405.7229,44274.0
2023-10-30 12:35:00,415.55,415.79,415.27,415.29,20076.0,405.7424,405.9768,405.469,405.4886,20076.0
2023-10-30 12:40:00,415.19,415.25,414.64,414.73,31922.0,405.3909,405.4495,404.8539,404.9418,31922.0
2023-10-30 12:45:00,414.67,414.96,414.48,414.95,17588.0,404.8832,405.1663,404.6977,405.1566,17588.0
2023-10-30 12:50:00,415.0,415.13,414.8,414.81,29716.0,405.2054,405.3323,405.0101,405.0199,29716.0
2023-10-30 12:55:00,414.83,415.0,414.67,415.0,47582.0,405.0394,405.2054,404.8832,405.2054,47582.0
2023-10-30 13:00:00,415.06,415.2,414.79,415.17,19663.0,405.264,405.4007,405.0004,405.3714,19663.0
2023-10-30 13:05:00,415.2,415.5,415.17,415.43,27850.0,405.4007,405.6936,405.3714,405.6252,27850.0
2023-10-30 13:10:00,415.43,415.5,415.21,415.32,47137.0,405.6252,405.6936,405.4104,405.5178,47137.0
2023-10-30 13:15:00,415.37,415.57,415.33,415.46,13134.0,405.5667,405.7619,405.5276,405.6545,13134.0
2023-10-30 13:20:00,415.45,416.12,415.27,416.1,22674.0,405.6448,406.299,405.469,406.2794,22674.0
2023-10-30 13:25:00,416.1,417.02,416.05,416.85,76477.0,406.2794,407.1777,406.2306,407.0117,76477.0
2023-10-30 13:30:00,416.97,417.25,416.66,416.74,30392.0,407.1289,407.4023,406.8262,406.9043,30392.0
2023-10-30 13:35:00,416.71,416.85,416.46,416.72,24920.0,406.875,407.0117,406.6309,406.8848,24920.0
2023-10-30 13:40:00,416.73,417.02,416.71,416.98,49504.0,406.8946,407.1777,406.875,407.1387,49504.0
2023-10-30 13:45:00,417.0,417.13,416.86,417.13,25104.0,407.1582,407.2851,407.0215,407.2851,25104.0
2023-10-30 13:50:00,417.13,417.52,417.09,417.47,58467.0,407.2851,407.6659,407.2461,407.6171,58467.0
2023-10-30 13:55:00,417.41,417.56,417.24,417.52,52310.0,407.5585,407.705,407.3925,407.6659,52310.0
2023-10-30 14:00:00,417.52,417.54,417.29,417.52,62816.0,407.6659,407.6854,407.4413,407.6659,62816.0
2023-10-30 14:05:00,417.54,417.54,417.09,417.19,44482.0,407.6854,407.6854,407.2461,407.3437,44482.0
2023-10-30 14:10:00,417.19,417.4,417.05,417.06,34547.0,407.3437,407.5488,407.207,407.2168,34547.0
2023-10-30 14:15:00,417.02,417.11,416.85,417.03,66322.0,407.1777,407.2656,407.0117,407.1875,66322.0
2023-10-30 14:20:00,416.98,417.32,416.89,417.17,91229.0,407.1387,407.4706,407.0508,407.3242,91229.0
2023-10-30 14:25:00,417.17,417.3,416.97,417.08,90381.0,407.3242,407.4511,407.1289,407.2363,90381.0
2023-10-30 14:30:00,417.1,417.44,417.1,417.41,29147.0,407.2558,407.5878,407.2558,407.5585,29147.0
2023-10-30 14:35:00,417.45,417.93,417.4,417.69,39757.0,407.5976,408.0662,407.5488,407.8319,39757.0
2023-10-30 14:40:00,417.72,417.85,417.6,417.8,30436.0,407.8612,407.9881,407.744,407.9393,30436.0
2023-10-30 14:45:00,417.82,418.13,417.78,418.04,48277.0,407.9588,408.2615,407.9198,408.1736,48277.0
2023-10-30 14:50:00,418.05,418.11,417.62,417.71,20733.0,408.1834,408.242,407.7636,407.8514,20733.0
2023-10-30 14:55:00,417.69,417.74,417.52,417.66,24573.0,407.8319,407.8807,407.6659,407.8026,24573.0
2023-10-30 15:00:00,417.73,418.22,417.43,417.81,75406.0,407.871,408.3494,407.578,407.9491,75406.0
2023-10-30 15:05:00,417.76,418.07,417.69,417.79,57848.0,407.9003,408.2029,407.8319,407.9295,57848.0
2023-10-30 15:10:00,417.79,418.09,417.65,417.98,73561.0,407.9295,408.2225,407.7929,408.1151,73561.0
2023-10-30 15:15:00,418.02,418.16,417.89,418.16,45514.0,408.1541,408.2908,408.0272,408.2908,45514.0
2023-10-30 15:20:00,418.14,418.51,418.06,418.47,73988.0,408.2713,408.6326,408.1932,408.5935,73988.0
2023-10-30 15:25:00,418.46,418.47,417.98,418.05,45069.0,408.5837,408.5935,408.1151,408.1834,45069.0
2023-10-30 15:30:00,418.05,418.16,417.95,418.0,34896.0,408.1834,408.2908,408.0858,408.1346,34896.0
2023-10-30 15:35:00,417.97,418.23,417.93,418.06,37623.0,408.1053,408.3592,408.0662,408.1932,37623.0
2023-10-30 15:40:00,418.08,418.11,417.73,417.96,52920.0,408.2127,408.242,407.871,408.0955,52920.0
2023-10-30 15:45:00,417.93,417.95,417.76,417.83,32664.0,408.0662,408.0858,407.9003,407.9686,32664.0
2023-10-30 15:50:00,417.84,418.01,417.63,417.82,47472.0,407.9784,408.1444,407.7733,407.9588,47472.0
2023-10-30 15:55:00,417.8,417.91,417.3,417.42,91262.0,407.9393,408.0467,407.4511,407.5683,91262.0
2023-10-31 09:30:00,418.02,418.2,417.36,417.38,85840.0,408.1541,408.3299,407.5097,407.5292,85840.0
2023-10-31 09:35:00,417.39,417.4,416.53,416.79,51447.0,407.539,407.5488,406.6993,406.9532,51447.0
2023-10-31 09:40:00,416.83,416.96,416.58,416.69,55628.0,406.9922,407.1191,406.7481,406.8555,55628.0
2023-10-31 09:45:00,416.74,417.01,416.63,416.68,24111.0,406.9043,407.168,406.7969,406.8457,24111.0
2023-10-31 09:50:00,416.74,416.76,416.11,416.49,29073.0,406.9043,406.9239,406.2892,406.6602,29073.0
2023-10-31 09:55:00,416.46,416.79,416.37,416.61,31038.0,406.6309,406.9532,406.5431,406.7774,31038.0
2023-10-31 10:00:00,416.56,416.63,416.07,416.2,26047.0,406.7286,406.7969,406.2501,406.3771,26047.0
2023-10-31 10:05:00,416.15,417.12,416.15,417.12,34116.0,406.3283,407.2754,406.3283,407.2754,34116.0
2023-10-31 10:10:00,417.15,417.9,417.15,417.61,105603.0,407.3047,408.037,407.3047,407.7538,105603.0
2023-10-31 10:15:00,417.61,418.08,417.59,417.66,20702.0,407.7538,408.2127,407.7343,407.8026,20702.0
2023-10-31 10:20:00,417.75,417.88,417.59,417.61,51981.0,407.8905,408.0174,407.7343,407.7538,51981.0
2023-10-31 10:25:00,417.66,417.68,417.29,417.59,27723.0,407.8026,407.8221,407.4413,407.7343,27723.0
2023-10-31 10:30:00,417.66,417.8,417.24,417.24,25655.0,407.8026,407.9393,407.3925,407.3925,25655.0
2023-10-31 10:35:00,417.22,417.22,416.66,416.83,31864.0,407.373,407.373,406.8262,406.9922,31864.0
2023-10-31 10:40:00,416.77,417.98,416.64,417.91,28287.0,406.9336,408.1151,406.8067,408.0467,28287.0
2023-10-31 10:45:00,417.89,418.04,417.54,417.61,25583.0,408.0272,408.1736,407.6854,407.7538,25583.0
2023-10-31 10:50:00,417.66,418.37,417.66,418.28,22718.0,407.8026,408.4959,407.8026,408.408,22718.0
2023-10-31 10:55:00,418.32,418.41,417.88,418.14,23261.0,408.447,408.5349,408.0174,408.2713,23261.0
2023-10-31 11:00:00,418.18,418.41,417.9,417.93,18886.0,408.3103,408.5349,408.037,408.0662,18886.0
2023-10-31 11:05:00,418.0,418.1,417.81,418.07,25191.0,408.1346,408.2322,407.9491,408.2029,25191.0
2023-10-31 11:10:00,418.04,418.16,417.81,418.16,53444.0,408.1736,408.2908,407.9491,408.2908,53444.0
2023-10-31 11:15:00,418.15,418.18,417.56,417.87,31543.0,408.2811,408.3103,407.705,408.0077,31543.0
2023-10-31 11:20:00,417.87,417.9,417.43,417.58,24185.0,408.0077,408.037,407.578,407.7245,24185.0
2023-10-31 11:25:00,417.56,418.16,417.52,417.52,33474.0,407.705,408.2908,407.6659,407.6659,33474.0
2023-10-31 11:30:00,417.57,417.97,417.41,417.95,40116.0,407.7147,408.1053,407.5585,408.0858,40116.0
2023-10-31 11:35:00,418.0,418.06,417.61,417.85,27648.0,408.1346,408.1932,407.7538,407.9881,27648.0
2023-10-31 11:40:00,417.88,417.88,417.24,417.49,62868.0,408.0174,408.0174,407.3925,407.6366,62868.0
2023-10-31 11:45:00,417.51,417.65,417.33,417.4,19641.0,407.6562,407.7929,407.4804,407.5488,19641.0
2023-10-31 11:50:00,417.43,417.57,417.33,417.43,21910.0,407.578,407.7147,407.4804,407.578,21910.0
2023-10-31 11:55:00,417.47,418.28,417.45,418.27,43185.0,407.6171,408.408,407.5976,408.3982,43185.0
2023-10-31 12:00:00,418.29,418.32,417.92,417.97,34061.0,408.4177,408.447,408.0565,408.1053,34061.0
2023-10-31 12:05:00,418.0,418.09,417.83,418.09,50468.0,408.1346,408.2225,407.9686,408.2225,50468.0
2023-10-31 12:10:00,418.07,418.11,417.31,417.31,62876.0,408.2029,408.242,407.4609,407.4609,62876.0
2023-10-31 12:15:00,417.39,417.5,417.06,417.27,30617.0,407.539,407.6464,407.2168,407.4218,30617.0
2023-10-31 12:20:00,417.28,417.48,417.24,417.44,13396.0,407.4316,407.6269,407.3925,407.5878,13396.0
2023-10-31 12:25:00,417.45,417.79,417.37,417.77,25855.0,407.5976,407.9295,407.5195,407.91,25855.0
2023-10-31 12:30:00,417.75,418.39,417.75,418.08,63566.0,407.8905,408.5154,407.8905,408.2127,63566.0
2023-10-31 12:35:00,418.07,418.27,417.15,418.14,65304.0,408.2029,408.3982,407.3047,408.2713,65304.0
2023-10-31 12:40:00,418.15,418.66,418.02,418.37,39046.0,408.2811,408.779,408.1541,408.4959,39046.0
2023-10-31 12:45:00,418.39,418.52,418.27,418.5,17010.0,408.5154,408.6423,408.3982,408.6228,17010.0
2023-10-31 12:50:00,418.51,418.51,418.14,418.26,47407.0,408.6326,408.6326,408.2713,408.3885,47407.0
2023-10-31 12:55:00,418.27,418.65,418.27,418.57,20616.0,408.3982,408.7693,408.3982,408.6911,20616.0
2023-10-31 13:00:00,418.58,418.9,418.57,418.66,22675.0,408.7009,409.0134,408.6911,408.779,22675.0
2023-10-31 13:05:00,418.67,418.99,418.67,418.97,79221.0,408.7888,409.1012,408.7888,409.0817,79221.0
2023-10-31 13:10:00,418.89,418.89,418.18,418.56,21551.0,409.0036,409.0036,408.3103,408.6814,21551.0
2023-10-31 13:15:00,418.59,418.86,418.57,418.72,22126.0,408.7107,408.9743,408.6911,408.8376,22126.0
2023-10-31 13:20:00,418.73,418.95,418.69,418.75,24767.0,408.8474,409.0622,408.8083,408.8669,24767.0
2023-10-31 13:25:00,418.78,418.85,418.44,418.82,45080.0,408.8962,408.9645,408.5642,408.9352,45080.0
2023-10-31 13:30:00,418.84,419.24,418.82,419.17,43852.0,408.9548,409.3453,408.9352,409.277,43852.0
2023-10-31 13:35:00,419.2,419.22,418.87,419.16,75338.0,409.3063,409.3258,408.9841,409.2672,75338.0
2023-10-31 13:40:00,419.15,419.67,419.02,419.39,203366.0,409.2575,409.7652,409.1305,409.4918,203366.0
2023-10-31 13:45:00,419.4,419.42,419.22,419.25,62364.0,409.5016,409.5211,409.3258,409.3551,62364.0
2023-10-31 13:50:00,419.3,419.72,419.2,419.65,46257.0,409.4039,409.814,409.3063,409.7456,46257.0
2023-10-31 13:55:00,419.64,419.77,419.53,419.69,36326.0,409.7359,409.8628,409.6285,409.7847,36326.0
2023-10-31 14:00:00,419.72,419.92,419.59,419.72,46327.0,409.814,410.0093,409.6871,409.814,46327.0
2023-10-31 14:05:00,419.72,419.8,419.57,419.6,40730.0,409.814,409.8921,409.6675,409.6968,40730.0
2023-10-31 14:10:00,419.59,419.68,419.43,419.45,35878.0,409.6871,409.7749,409.5308,409.5504,35878.0
2023-10-31 14:15:00,419.44,419.62,419.19,419.25,47552.0,409.5406,409.7164,409.2965,409.3551,47552.0
2023-10-31 14:20:00,419.25,419.4,419.03,419.15,42233.0,409.3551,409.5016,409.1403,409.2575,42233.0
2023-10-31 14:25:00,419.15,419.15,418.94,418.94,36180.0,409.2575,409.2575,409.0524,409.0524,36180.0
2023-10-31 14:30:00,418.97,419.27,418.92,419.17,31850.0,409.0817,409.3746,409.0329,409.277,31850.0
2023-10-31 14:35:00,419.17,419.26,418.99,419.12,43313.0,409.277,409.3649,409.1012,409.2282,43313.0
2023-10-31 14:40:00,419.12,419.57,419.09,419.52,35648.0,409.2282,409.6675,409.1989,409.6187,35648.0
2023-10-31 14:45:00,419.49,419.87,419.34,419.68,60251.0,409.5894,409.9605,409.443,409.7749,60251.0
2023-10-31 14:50:00,419.7,419.85,419.63,419.72,71021.0,409.7945,409.9409,409.7261,409.814,71021.0
2023-10-31 14:55:00,419.73,420.05,419.73,419.97,45814.0,409.8238,410.1362,409.8238,410.0581,45814.0
2023-10-31 15:00:00,419.99,420.36,419.96,420.3,53578.0,410.0776,410.4389,410.0483,410.3803,53578.0
2023-10-31 15:05:00,420.31,420.31,419.96,420.23,69413.0,410.3901,410.3901,410.0483,410.312,69413.0
2023-10-31 15:10:00,420.24,420.34,420.04,420.05,38601.0,410.3217,410.4194,410.1264,410.1362,38601.0
2023-10-31 15:15:00,420.03,420.23,419.97,420.17,50459.0,410.1167,410.312,410.0581,410.2534,50459.0
2023-10-31 15:20:00,420.19,420.23,419.81,419.93,137898.0,410.2729,410.312,409.9019,410.019,137898.0
2023-10-31 15:25:00,419.93,420.13,419.83,420.09,47246.0,410.019,410.2143,409.9214,410.1753,47246.0
2023-10-31 15:30:00,420.08,420.09,419.79,419.82,71107.0,410.1655,410.1753,409.8823,409.9116,71107.0
2023-10-31 15:35:00,419.81,419.9,419.52,419.52,68268.0,409.9019,409.9897,409.6187,409.6187,68268.0
2023-10-31 15:40:00,419.54,419.87,419.42,419.86,74742.0,409.6382,409.9605,409.5211,409.9507,74742.0
2023-10-31 15:45:00,419.86,419.89,419.6,419.87,70287.0,409.9507,409.98,409.6968,409.9605,70287.0
2023-10-31 15:50:00,419.87,420.06,419.67,419.97,182213.0,409.9605,410.146,409.7652,410.0581,182213.0
2023-10-31 15:55:00,419.98,420.35,419.93,420.06,671923.0,410.0679,410.4291,410.019,410.146,671923.0
2023-11-01 09:30:00,421.03,421.2,420.48,420.76,171250.0,411.0931,411.2591,410.5561,410.8295,171250.0
2023-11-01 09:35:00,420.78,420.95,420.61,420.83,60002.0,410.849,411.015,410.683,410.8978,60002.0
2023-11-01 09:40:00,420.9,421.16,420.68,420.91,49260.0,410.9661,411.22,410.7513,410.9759,49260.0
2023-11-01 09:45:00,420.98,421.68,420.72,421.64,55664.0,411.0443,411.7277,410.7904,411.6887,55664.0
2023-11-01 09:50:00,421.62,421.73,421.35,421.6,41421.0,411.6692,411.7766,411.4055,411.6496,41421.0
2023-11-01 09:55:00,421.63,421.64,421.24,421.34,51287.0,411.6789,411.6887,411.2981,411.3958,51287.0
2023-11-01 10:00:00,421.35,422.28,421.31,421.63,118023.0,411.4055,412.3136,411.3665,411.6789,118023.0
2023-11-01 10:05:00,421.61,421.75,421.02,421.45,80956.0,411.6594,411.7961,411.0833,411.5032,80956.0
2023-11-01 10:10:00,421.52,422.1,421.3,421.93,37696.0,411.5715,412.1378,411.3567,411.9718,37696.0
2023-11-01 10:15:00,422.01,422.22,421.86,422.2,41959.0,412.05,412.255,411.9035,412.2355,41959.0
2023-11-01 10:20:00,422.21,423.31,422.21,423.27,82485.0,412.2452,413.3193,412.2452,413.2802,82485.0
2023-11-01 10:25:00,423.28,423.32,423.0,423.04,37565.0,413.29,413.329,413.0166,413.0556,37565.0
2023-11-01 10:30:00,423.07,423.21,422.91,423.12,38318.0,413.0849,413.2216,412.9287,413.1338,38318.0
2023-11-01 10:35:00,423.18,423.46,423.02,423.24,36414.0,413.1923,413.4657,413.0361,413.2509,36414.0
2023-11-01 10:40:00,423.28,423.53,423.16,423.45,30217.0,413.29,413.5341,413.1728,413.456,30217.0
2023-11-01 10:45:00,423.51,423.7,423.05,423.11,38283.0,413.5145,413.7001,413.0654,413.124,38283.0
2023-11-01 10:50:00,423.03,423.24,422.93,422.99,91819.0,413.0459,413.2509,412.9482,413.0068,91819.0
2023-11-01 10:55:00,423.01,423.24,422.95,423.14,27343.0,413.0263,413.2509,412.9678,413.1533,27343.0
2023-11-01 11:00:00,423.13,423.46,422.98,423.39,25399.0,413.1435,413.4657,412.9971,413.3974,25399.0
2023-11-01 11:05:00,423.36,423.43,423.23,423.43,29438.0,413.3681,413.4364,413.2412,413.4364,29438.0
2023-11-01 11:10:00,423.4,423.4,422.43,422.68,59890.0,413.4071,413.4071,412.46,412.7041,59890.0
2023-11-01 11:15:00,422.62,422.64,422.34,422.42,27973.0,412.6456,412.6651,412.3722,412.4503,27973.0
2023-11-01 11:20:00,422.46,422.46,422.09,422.35,21127.0,412.4893,412.4893,412.1281,412.3819,21127.0
2023-11-01 11:25:00,422.38,422.44,422.1,422.19,18333.0,412.4112,412.4698,412.1378,412.2257,18333.0
2023-11-01 11:30:00,422.22,422.38,422.1,422.27,40471.0,412.255,412.4112,412.1378,412.3038,40471.0
2023-11-01 11:35:00,422.24,422.5,422.22,422.29,36960.0,412.2745,412.5284,412.255,412.3233,36960.0
2023-11-01 11:40:00,422.29,422.52,422.24,422.51,23888.0,412.3233,412.5479,412.2745,412.5381,23888.0
2023-11-01 11:45:00,422.49,422.65,422.45,422.49,24704.0,412.5186,412.6748,412.4796,412.5186,24704.0
2023-11-01 11:50:00,422.53,422.7,422.33,422.64,27186.0,412.5577,412.7237,412.3624,412.6651,27186.0
2023-11-01 11:55:00,422.65,422.74,422.57,422.58,38229.0,412.6748,412.7627,412.5967,412.6065,38229.0
2023-11-01 12:00:00,422.57,422.57,422.31,422.38,24375.0,412.5967,412.5967,412.3429,412.4112,24375.0
2023-11-01 12:05:00,422.42,422.55,422.03,422.27,40162.0,412.4503,412.5772,412.0695,412.3038,40162.0
2023-11-01 12:10:00,422.35,422.41,421.98,421.98,22249.0,412.3819,412.4405,412.0207,412.0207,22249.0
2023-11-01 12:15:00,421.97,421.98,421.7,421.9,21864.0,412.0109,412.0207,411.7473,411.9425,21864.0
2023-11-01 12:20:00,421.91,422.08,421.82,421.91,35213.0,411.9523,412.1183,411.8644,411.9523,35213.0
2023-11-01 12:25:00,421.93,421.95,421.74,421.86,14259.0,411.9718,411.9914,411.7863,411.9035,14259.0
2023-11-01 12:30:00,421.9,422.23,421.87,422.02,11724.0,411.9425,412.2648,411.9133,412.0597,11724.0
2023-11-01 12:35:00,422.07,422.07,421.5,421.57,32117.0,412.1085,412.1085,411.552,411.6203,32117.0
2023-11-01 12:40:00,421.57,421.57,421.17,421.37,24857.0,411.6203,411.6203,411.2298,411.4251,24857.0
2023-11-01 12:45:00,421.36,421.61,421.3,421.52,33999.0,411.4153,411.6594,411.3567,411.5715,33999.0
2023-11-01 12:50:00,421.58,421.7,421.45,421.64,12010.0,411.6301,411.7473,411.5032,411.6887,12010.0
2023-11-01 12:55:00,421.64,421.78,421.56,421.61,19775.0,411.6887,411.8254,411.6106,411.6594,19775.0
2023-11-01 13:00:00,421.63,421.68,421.37,421.4,15834.0,411.6789,411.7277,411.4251,411.4543,15834.0
2023-11-01 13:05:00,421.38,421.87,421.38,421.75,43658.0,411.4348,411.9133,411.4348,411.7961,43658.0
2023-11-01 13:10:00,421.78,422.26,421.75,422.12,36025.0,411.8254,412.2941,411.7961,412.1574,36025.0
2023-11-01 13:15:00,422.17,422.25,421.97,422.04,13080.0,412.2062,412.2843,412.0109,412.0792,13080.0
2023-11-01 13:20:00,422.04,422.07,421.41,421.47,22637.0,412.0792,412.1085,411.4641,411.5227,22637.0
2023-11-01 13:25:00,421.49,421.75,421.32,421.68,16139.0,411.5422,411.7961,411.3762,411.7277,16139.0
2023-11-01 13:30:00,421.67,421.67,421.24,421.26,32546.0,411.718,411.718,411.2981,411.3177,32546.0
2023-11-01 13:35:00,421.27,421.57,421.27,421.57,36578.0,411.3274,411.6203,411.3274,411.6203,36578.0
2023-11-01 13:40:00,421.53,421.97,421.42,421.92,28811.0,411.5813,412.0109,411.4739,411.9621,28811.0
2023-11-01 13:45:00,421.86,421.87,421.42,421.67,14162.0,411.9035,411.9133,411.4739,411.718,14162.0
2023-11-01 13:50:00,421.67,422.12,421.66,421.87,13020.0,411.718,412.1574,411.7082,411.9133,13020.0
2023-11-01 13:55:00,421.85,422.07,421.74,421.87,26046.0,411.8937,412.1085,411.7863,411.9133,26046.0
2023-11-01 14:00:00,422.1,422.83,421.53,422.0,179266.0,412.1378,412.8506,411.5813,412.0402,179266.0
2023-11-01 14:05:00,421.99,422.21,421.73,421.82,67092.0,412.0304,412.2452,411.7766,411.8644,67092.0
2023-11-01 14:10:00,421.9,422.03,421.49,421.49,36500.0,411.9425,412.0695,411.5422,411.5422,36500.0
2023-11-01 14:15:00,421.5,421.87,421.2,421.77,62113.0,411.552,411.9133,411.2591,411.8156,62113.0
2023-11-01 14:20:00,421.79,422.27,421.75,422.18,34806.0,411.8351,412.3038,411.7961,412.2159,34806.0
2023-11-01 14:25:00,422.2,422.5,421.96,422.29,65997.0,412.2355,412.5284,412.0011,412.3233,65997.0
2023-11-01 14:30:00,422.32,423.44,422.32,423.24,38412.0,412.3526,413.4462,412.3526,413.2509,38412.0
2023-11-01 14:35:00,423.28,423.64,422.06,422.33,118963.0,413.29,413.6415,412.0988,412.3624,118963.0
2023-11-01 14:40:00,422.41,422.55,421.0,421.61,137434.0,412.4405,412.5772,411.0638,411.6594,137434.0
2023-11-01 14:45:00,421.58,422.23,420.98,421.63,121887.0,411.6301,412.2648,411.0443,411.6789,121887.0
2023-11-01 14:50:00,421.61,422.43,421.56,422.1,66519.0,411.6594,412.46,411.6106,412.1378,66519.0
2023-11-01 14:55:00,422.2,423.47,422.11,423.21,93491.0,412.2355,413.4755,412.1476,413.2216,93491.0
2023-11-01 15:00:00,423.29,424.53,423.28,424.12,111179.0,413.2997,414.5105,413.29,414.1102,111179.0
2023-11-01 15:05:00,424.14,424.53,423.87,424.43,90906.0,414.1297,414.5105,413.8661,414.4128,90906.0
2023-11-01 15:10:00,424.41,424.93,424.05,424.13,136876.0,414.3933,414.901,414.0418,414.1199,136876.0
2023-11-01 15:15:00,424.15,424.62,424.07,424.38,75086.0,414.1394,414.5984,414.0613,414.364,75086.0
2023-11-01 15:20:00,424.34,425.06,424.27,425.06,97711.0,414.325,415.028,414.2566,415.028,97711.0
2023-11-01 15:25:00,425.08,425.23,424.29,424.72,110359.0,415.0475,415.194,414.2761,414.696,110359.0
2023-11-01 15:30:00,424.69,425.37,424.55,424.96,104395.0,414.6667,415.3306,414.53,414.9303,104395.0
2023-11-01 15:35:00,424.95,425.19,424.82,424.89,62878.0,414.9206,415.1549,414.7936,414.862,62878.0
2023-11-01 15:40:00,424.96,425.0,424.57,424.81,66722.0,414.9303,414.9694,414.5495,414.7839,66722.0
2023-11-01 15:45:00,424.79,424.99,424.77,424.93,108572.0,414.7643,414.9596,414.7448,414.901,108572.0
2023-11-01 15:50:00,424.94,425.0,424.4,424.72,185878.0,414.9108,414.9694,414.3835,414.696,185878.0
2023-11-01 15:55:00,424.7,424.88,424.42,424.58,212323.0,414.6765,414.8522,414.4031,414.5593,212323.0
2023-11-02 09:30:00,428.48,429.51,428.48,429.44,207835.0,418.3672,419.3729,418.3672,419.3046,207835.0
2023-11-02 09:35:00,429.43,429.89,429.31,429.83,52934.0,419.2948,419.744,419.1777,419.6854,52934.0
2023-11-02 09:40:00,429.89,429.94,428.87,429.01,92297.0,419.744,419.7928,418.748,418.8847,92297.0
2023-11-02 09:45:00,429.05,429.26,428.87,429.08,35893.0,418.9238,419.1288,418.748,418.9531,35893.0
2023-11-02 09:50:00,429.15,429.51,429.08,429.31,59208.0,419.0214,419.3729,418.9531,419.1777,59208.0
2023-11-02 09:55:00,429.31,429.58,429.3,429.43,26256.0,419.1777,419.4413,419.1679,419.2948,26256.0
2023-11-02 10:00:00,429.4,429.7,429.3,429.43,37972.0,419.2655,419.5585,419.1679,419.2948,37972.0
2023-11-02 10:05:00,429.43,429.5,428.94,428.99,33456.0,419.2948,419.3632,418.8164,418.8652,33456.0
2023-11-02 10:10:00,429.0,429.0,428.68,428.9,38275.0,418.875,418.875,418.5625,418.7773,38275.0
2023-11-02 10:15:00,428.93,429.5,428.87,429.43,42421.0,418.8066,419.3632,418.748,419.2948,42421.0
2023-11-02 10:20:00,429.43,429.62,429.31,429.43,40881.0,419.2948,419.4803,419.1777,419.2948,40881.0
2023-11-02 10:25:00,429.44,430.31,429.39,430.14,40858.0,419.3046,420.1541,419.2558,419.9881,40858.0
2023-11-02 10:30:00,430.17,430.35,430.08,430.29,45307.0,420.0174,420.1931,419.9295,420.1345,45307.0
2023-11-02 10:35:00,430.31,430.57,430.17,430.53,44400.0,420.1541,420.4079,420.0174,420.3689,44400.0
2023-11-02 10:40:00,430.53,430.83,430.51,430.8,26797.0,420.3689,420.6618,420.3493,420.6325,26797.0
2023-11-02 10:45:00,430.83,430.84,430.63,430.82,28424.0,420.6618,420.6715,420.4665,420.652,28424.0
2023-11-02 10:50:00,430.84,431.11,430.73,430.97,36448.0,420.6715,420.9352,420.5641,420.7985,36448.0
2023-11-02 10:55:00,431.04,431.24,431.02,431.22,36780.0,420.8668,421.0621,420.8473,421.0426,36780.0
2023-11-02 11:00:00,431.24,431.25,430.92,431.13,37634.0,421.0621,421.0719,420.7497,420.9547,37634.0
2023-11-02 11:05:00,431.18,431.23,430.99,431.03,35802.0,421.0035,421.0523,420.818,420.8571,35802.0
2023-11-02 11:10:00,431.05,431.06,430.71,430.71,31605.0,420.8766,420.8864,420.5446,420.5446,31605.0
2023-11-02 11:15:00,430.67,430.84,430.09,430.79,75295.0,420.5056,420.6715,419.9393,420.6227,75295.0
2023-11-02 11:20:00,430.83,430.94,430.68,430.88,31001.0,420.6618,420.7692,420.5153,420.7106,31001.0
2023-11-02 11:25:00,430.93,430.94,430.59,430.61,22591.0,420.7594,420.7692,420.4275,420.447,22591.0
2023-11-02 11:30:00,430.59,430.91,430.48,430.9,21642.0,420.4275,420.7399,420.32,420.7301,21642.0
2023-11-02 11:35:00,430.92,431.18,430.88,431.02,20473.0,420.7497,421.0035,420.7106,420.8473,20473.0
2023-11-02 11:40:00,431.03,431.22,430.95,431.03,25538.0,420.8571,421.0426,420.779,420.8571,25538.0
2023-11-02 11:45:00,431.05,431.15,430.8,430.85,22317.0,420.8766,420.9742,420.6325,420.6813,22317.0
2023-11-02 11:50:00,430.88,431.12,430.6,430.7,16636.0,420.7106,420.9449,420.4372,420.5349,16636.0
2023-11-02 11:55:00,430.7,430.78,430.56,430.68,26133.0,420.5349,420.613,420.3982,420.5153,26133.0
2023-11-02 12:00:00,430.7,430.74,430.57,430.66,30616.0,420.5349,420.5739,420.4079,420.4958,30616.0
2023-11-02 12:05:00,430.7,430.75,430.41,430.5,25680.0,420.5349,420.5837,420.2517,420.3396,25680.0
2023-11-02 12:10:00,430.46,430.71,430.37,430.63,18085.0,420.3005,420.5446,420.2126,420.4665,18085.0
2023-11-02 12:15:00,430.62,430.75,430.37,430.7,13286.0,420.4567,420.5837,420.2126,420.5349,13286.0
2023-11-02 12:20:00,430.71,430.87,430.56,430.7,22462.0,420.5446,420.7008,420.3982,420.5349,22462.0
2023-11-02 12:25:00,430.65,430.75,430.44,430.6,53439.0,420.486,420.5837,420.281,420.4372,53439.0
2023-11-02 12:30:00,430.66,430.86,430.56,430.83,21001.0,420.4958,420.6911,420.3982,420.6618,21001.0
2023-11-02 12:35:00,430.9,431.18,430.77,431.15,24870.0,420.7301,421.0035,420.6032,420.9742,24870.0
2023-11-02 12:40:00,431.11,431.3,431.06,431.17,23093.0,420.9352,421.1207,420.8864,420.9938,23093.0
2023-11-02 12:45:00,431.23,431.44,431.13,431.3,23537.0,421.0523,421.2574,420.9547,421.1207,23537.0
2023-11-02 12:50:00,431.34,431.44,431.28,431.33,23152.0,421.1597,421.2574,421.1012,421.15,23152.0
2023-11-02 12:55:00,431.34,431.48,430.94,431.03,44248.0,421.1597,421.2964,420.7692,420.8571,44248.0
2023-11-02 13:00:00,431.04,431.19,430.85,430.99,74204.0,420.8668,421.0133,420.6813,420.818,74204.0
2023-11-02 13:05:00,431.03,431.44,431.02,431.42,15731.0,420.8571,421.2574,420.8473,421.2379,15731.0
2023-11-02 13:10:00,431.42,431.72,431.42,431.62,21707.0,421.2379,421.5308,421.2379,421.4331,21707.0
2023-11-02 13:15:00,431.64,431.75,431.54,431.59,22890.0,421.4527,421.5601,421.355,421.4038,22890.0
2023-11-02 13:20:00,431.59,431.65,431.51,431.58,23795.0,421.4038,421.4624,421.3257,421.3941,23795.0
2023-11-02 13:25:00,431.59,431.65,431.36,431.56,16886.0,421.4038,421.4624,421.1793,421.3746,16886.0
2023-11-02 13:30:00,431.56,431.93,431.56,431.93,19824.0,421.3746,421.7358,421.3746,421.7358,19824.0
2023-11-02 13:35:00,431.93,431.96,431.7,431.92,20831.0,421.7358,421.7651,421.5113,421.7261,20831.0
2023-11-02 13:40:00,431.92,431.93,431.77,431.88,19626.0,421.7261,421.7358,421.5796,421.687,19626.0
2023-11-02 13:45:00,431.89,432.02,431.77,431.96,13598.0,421.6968,421.8237,421.5796,421.7651,13598.0
2023-11-02 13:50:00,431.84,432.09,431.81,432.07,21686.0,421.6479,421.892,421.6187,421.8725,21686.0
2023-11-02 13:55:00,432.04,432.43,432.03,432.2,67792.0,421.8432,422.224,421.8335,421.9995,67792.0
2023-11-02 14:00:00,432.22,432.22,431.96,432.12,45336.0,422.019,422.019,421.7651,421.9213,45336.0
2023-11-02 14:05:00,432.12,432.15,431.94,432.06,27364.0,421.9213,421.9506,421.7456,421.8628,27364.0
2023-11-02 14:10:00,432.04,432.07,431.67,431.89,51810.0,421.8432,421.8725,421.482,421.6968,51810.0
2023-11-02 14:15:00,431.89,432.17,431.89,432.1,18928.0,421.6968,421.9702,421.6968,421.9018,18928.0
2023-11-02 14:20:00,432.1,432.11,431.95,432.1,37238.0,421.9018,421.9116,421.7554,421.9018,37238.0
2023-11-02 14:25:00,432.07,432.18,431.99,432.1,57117.0,421.8725,421.9799,421.7944,421.9018,57117.0
2023-11-02 14:30:00,432.12,432.12,431.92,432.01,39725.0,421.9213,421.9213,421.7261,421.8139,39725.0
2023-11-02 14:35:00,432.05,432.27,432.05,432.11,31083.0,421.853,422.0678,421.853,421.9116,31083.0
2023-11-02 14:40:00,432.15,432.37,432.1,432.29,49708.0,421.9506,422.1654,421.9018,422.0873,49708.0
2023-11-02 14:45:00,432.29,432.39,432.05,432.06,34623.0,422.0873,422.185,421.853,421.8628,34623.0
2023-11-02 14:50:00,432.12,432.21,432.0,432.13,38426.0,421.9213,422.0092,421.8042,421.9311,38426.0
2023-11-02 14:55:00,432.11,432.23,431.99,432.22,21928.0,421.9116,422.0287,421.7944,422.019,21928.0
2023-11-02 15:00:00,432.18,432.35,432.01,432.13,54231.0,421.9799,422.1459,421.8139,421.9311,54231.0
2023-11-02 15:05:00,432.14,432.33,432.12,432.31,20060.0,421.9409,422.1264,421.9213,422.1069,20060.0
2023-11-02 15:10:00,432.28,432.42,432.21,432.4,21627.0,422.0776,422.2143,422.0092,422.1947,21627.0
2023-11-02 15:15:00,432.41,432.43,432.3,432.35,63605.0,422.2045,422.224,422.0971,422.1459,63605.0
2023-11-02 15:20:00,432.35,432.36,432.2,432.25,24223.0,422.1459,422.1557,421.9995,422.0483,24223.0
2023-11-02 15:25:00,432.23,432.33,432.19,432.2,24246.0,422.0287,422.1264,421.9897,421.9995,24246.0
2023-11-02 15:30:00,432.19,432.33,432.17,432.29,26094.0,421.9897,422.1264,421.9702,422.0873,26094.0
2023-11-02 15:35:00,432.31,432.67,432.3,432.67,59735.0,422.1069,422.4584,422.0971,422.4584,59735.0
2023-11-02 15:40:00,432.68,432.72,432.38,432.52,64353.0,422.4681,422.5072,422.1752,422.3119,64353.0
2023-11-02 15:45:00,432.46,432.68,432.43,432.64,46666.0,422.2533,422.4681,422.224,422.4291,46666.0
2023-11-02 15:50:00,432.55,432.84,432.42,432.83,158366.0,422.3412,422.6243,422.2143,422.6146,158366.0
2023-11-02 15:55:00,432.81,432.81,432.43,432.71,180624.0,422.5951,422.5951,422.224,422.4974,180624.0
2023-11-03 09:30:00,435.06,435.6,434.95,435.28,173037.0,424.792,425.3192,424.6845,425.0068,173037.0
2023-11-03 09:35:00,435.29,435.56,435.2,435.32,48294.0,425.0165,425.2802,424.9286,425.0458,48294.0
2023-11-03 09:40:00,435.35,436.18,435.35,436.06,57151.0,425.0751,425.8855,425.0751,425.7684,57151.0
2023-11-03 09:45:00,436.07,436.71,436.06,436.43,62910.0,425.7781,426.403,425.7684,426.1296,62910.0
2023-11-03 09:50:00,436.44,436.86,436.18,436.62,68366.0,426.1394,426.5495,425.8855,426.3151,68366.0
2023-11-03 09:55:00,436.65,436.93,436.59,436.62,33484.0,426.3444,426.6178,426.2858,426.3151,33484.0
2023-11-03 10:00:00,436.64,437.4,436.38,436.38,120127.0,426.3347,427.0767,426.0808,426.0808,120127.0
2023-11-03 10:05:00,436.4,436.52,436.11,436.13,63147.0,426.1003,426.2175,425.8172,425.8367,63147.0
2023-11-03 10:10:00,436.22,436.31,436.07,436.07,32934.0,425.9246,426.0124,425.7781,425.7781,32934.0
2023-11-03 10:15:00,436.09,436.77,435.8,436.62,70942.0,425.7976,426.4616,425.5145,426.3151,70942.0
2023-11-03 10:20:00,436.62,436.62,436.19,436.27,73812.0,426.3151,426.3151,425.8953,425.9734,73812.0
2023-11-03 10:25:00,436.28,436.38,435.4,435.82,54783.0,425.9832,426.0808,425.1239,425.534,54783.0
2023-11-03 10:30:00,435.78,436.02,435.45,435.52,82416.0,425.495,425.7293,425.1727,425.2411,82416.0
2023-11-03 10:35:00,435.5,436.04,435.3,435.9,61149.0,425.2216,425.7488,425.0263,425.6121,61149.0
2023-11-03 10:40:00,435.92,436.01,435.56,435.69,41904.0,425.6317,425.7195,425.2802,425.4071,41904.0
2023-11-03 10:45:00,435.72,436.1,435.6,435.95,46541.0,425.4364,425.8074,425.3192,425.6609,46541.0
2023-11-03 10:50:00,435.92,436.01,435.17,435.38,75459.0,425.6317,425.7195,424.8994,425.1044,75459.0
2023-11-03 10:55:00,435.42,436.12,435.39,436.12,35036.0,425.1435,425.8269,425.1142,425.8269,35036.0
2023-11-03 11:00:00,436.16,436.27,435.94,436.1,35106.0,425.866,425.9734,425.6512,425.8074,35106.0
2023-11-03 11:05:00,436.11,436.29,435.72,435.86,29051.0,425.8172,425.9929,425.4364,425.5731,29051.0
2023-11-03 11:10:00,435.83,436.08,435.51,435.91,24306.0,425.5438,425.7879,425.2313,425.6219,24306.0
2023-11-03 11:15:00,435.89,436.02,435.75,435.89,22544.0,425.6024,425.7293,425.4657,425.6024,22544.0
2023-11-03 11:20:00,435.9,436.14,435.76,436.11,22770.0,425.6121,425.8465,425.4754,425.8172,22770.0
2023-11-03 11:25:00,436.12,436.28,435.86,435.88,39984.0,425.8269,425.9832,425.5731,425.5926,39984.0
2023-11-03 11:30:00,435.9,436.57,435.9,436.49,46987.0,425.6121,426.2663,425.6121,426.1882,46987.0
2023-11-03 11:35:00,436.51,436.63,436.42,436.59,30188.0,426.2077,426.3249,426.1199,426.2858,30188.0
2023-11-03 11:40:00,436.58,436.74,436.42,436.7,38950.0,426.2761,426.4323,426.1199,426.3932,38950.0
2023-11-03 11:45:00,436.68,436.86,436.63,436.81,27338.0,426.3737,426.5495,426.3249,426.5006,27338.0
2023-11-03 11:50:00,436.83,437.15,436.83,436.91,36271.0,426.5202,426.8326,426.5202,426.5983,36271.0
2023-11-03 11:55:00,436.95,437.12,436.83,436.93,45667.0,426.6373,426.8033,426.5202,426.6178,45667.0
2023-11-03 12:00:00,436.97,437.17,436.85,436.86,25896.0,426.6569,426.8522,426.5397,426.5495,25896.0
2023-11-03 12:05:00,436.94,437.07,436.82,437.06,34081.0,426.6276,426.7545,426.5104,426.7447,34081.0
2023-11-03 12:10:00,437.07,437.3,437.04,437.27,26967.0,426.7545,426.9791,426.7252,426.9498,26967.0
2023-11-03 12:15:00,437.26,437.48,437.19,437.41,30184.0,426.94,427.1548,426.8717,427.0865,30184.0
2023-11-03 12:20:00,437.42,437.52,437.19,437.48,31119.0,427.0963,427.1939,426.8717,427.1548,31119.0
2023-11-03 12:25:00,437.48,437.69,437.36,437.53,60781.0,427.1548,427.3599,427.0377,427.2037,60781.0
2023-11-03 12:30:00,437.53,437.8,437.52,437.78,65813.0,427.2037,427.4673,427.1939,427.4478,65813.0
2023-11-03 12:35:00,437.77,437.8,437.56,437.68,25703.0,427.438,427.4673,427.2329,427.3501,25703.0
2023-11-03 12:40:00,437.69,437.73,437.47,437.5,18163.0,427.3599,427.3989,427.1451,427.1744,18163.0
2023-11-03 12:45:00,437.46,437.55,437.37,437.4,15261.0,427.1353,427.2232,427.0474,427.0767,15261.0
2023-11-03 12:50:00,437.44,437.66,437.4,437.49,132330.0,427.1158,427.3306,427.0767,427.1646,132330.0
2023-11-03 12:55:00,437.48,437.73,437.48,437.7,22982.0,427.1548,427.3989,427.1548,427.3696,22982.0
2023-11-03 13:00:00,437.69,437.86,437.56,437.82,18791.0,427.3599,427.5259,427.2329,427.4868,18791.0
2023-11-03 13:05:00,437.8,437.84,437.53,437.54,29772.0,427.4673,427.5063,427.2037,427.2134,29772.0
2023-11-03 13:10:00,437.54,437.58,437.19,437.21,29987.0,427.2134,427.2525,426.8717,426.8912,29987.0
2023-11-03 13:15:00,437.23,437.43,437.15,437.2,35842.0,426.9107,427.106,426.8326,426.8814,35842.0
2023-11-03 13:20:00,437.21,437.29,436.84,436.92,53126.0,426.8912,426.9693,426.5299,426.6081,53126.0
2023-11-03 13:25:00,436.93,437.05,436.8,437.05,142142.0,426.6178,426.735,426.4909,426.735,142142.0
2023-11-03 13:30:00,437.05,437.44,437.05,437.44,34731.0,426.735,427.1158,426.735,427.1158,34731.0
2023-11-03 13:35:00,437.44,437.44,437.17,437.33,21139.0,427.1158,427.1158,426.8522,427.0084,21139.0
2023-11-03 13:40:00,437.3,437.32,436.94,436.97,33360.0,426.9791,426.9986,426.6276,426.6569,33360.0
2023-11-03 13:45:00,436.95,437.14,436.88,437.12,41984.0,426.6373,426.8229,426.569,426.8033,41984.0
2023-11-03 13:50:00,437.14,437.33,437.08,437.33,36158.0,426.8229,427.0084,426.7643,427.0084,36158.0
2023-11-03 13:55:00,437.34,437.8,437.34,437.59,50065.0,427.0181,427.4673,427.0181,427.2622,50065.0
2023-11-03 14:00:00,437.59,437.62,437.36,437.41,60274.0,427.2622,427.2915,427.0377,427.0865,60274.0
2023-11-03 14:05:00,437.41,437.44,436.96,437.35,52825.0,427.0865,427.1158,426.6471,427.0279,52825.0
2023-11-03 14:10:00,437.33,437.5,437.21,437.44,67734.0,427.0084,427.1744,426.8912,427.1158,67734.0
2023-11-03 14:15:00,437.45,437.57,437.3,437.39,30176.0,427.1255,427.2427,426.9791,427.067,30176.0
2023-11-03 14:20:00,437.39,437.54,437.24,437.26,53165.0,427.067,427.2134,426.9205,426.94,53165.0
2023-11-03 14:25:00,437.28,437.7,437.18,437.69,31638.0,426.9596,427.3696,426.8619,427.3599,31638.0
2023-11-03 14:30:00,437.71,437.72,437.45,437.64,20058.0,427.3794,427.3892,427.1255,427.3111,20058.0
2023-11-03 14:35:00,437.64,437.8,437.54,437.76,34769.0,427.3111,427.4673,427.2134,427.4282,34769.0
2023-11-03 14:40:00,437.78,438.01,437.71,437.87,29318.0,427.4478,427.6723,427.3794,427.5356,29318.0
2023-11-03 14:45:00,437.89,438.09,437.75,438.03,28363.0,427.5552,427.7504,427.4185,427.6919,28363.0
2023-11-03 14:50:00,438.05,438.13,437.96,438.07,30722.0,427.7114,427.7895,427.6235,427.7309,30722.0
2023-11-03 14:55:00,438.08,438.12,437.91,438.08,20568.0,427.7407,427.7797,427.5747,427.7407,20568.0
2023-11-03 15:00:00,438.05,438.18,437.94,438.16,16025.0,427.7114,427.8383,427.604,427.8188,16025.0
2023-11-03 15:05:00,438.17,438.24,437.83,437.84,41477.0,427.8286,427.8969,427.4966,427.5063,41477.0
2023-11-03 15:10:00,437.85,437.98,437.53,437.91,67805.0,427.5161,427.643,427.2037,427.5747,67805.0
2023-11-03 15:15:00,437.92,437.93,437.62,437.64,23277.0,427.5845,427.5942,427.2915,427.3111,23277.0
2023-11-03 15:20:00,437.61,437.73,437.51,437.61,29454.0,427.2818,427.3989,427.1841,427.2818,29454.0
2023-11-03 15:25:00,437.59,437.61,437.29,437.42,29688.0,427.2622,427.2818,426.9693,427.0963,29688.0
2023-11-03 15:30:00,437.41,437.41,437.07,437.18,84565.0,427.0865,427.0865,426.7545,426.8619,84565.0
2023-11-03 15:35:00,437.16,437.47,437.12,437.39,22235.0,426.8424,427.1451,426.8033,427.067,22235.0
2023-11-03 15:40:00,437.4,437.48,437.19,437.29,63763.0,427.0767,427.1548,426.8717,426.9693,63763.0
2023-11-03 15:45:00,437.27,437.27,436.89,436.99,127822.0,426.9498,426.9498,426.5788,426.6764,127822.0
2023-11-03 15:50:00,436.98,437.1,436.85,436.89,167197.0,426.6666,426.7838,426.5397,426.5788,167197.0
2023-11-03 15:55:00,436.88,436.9,436.6,436.65,361996.0,426.569,426.5885,426.2956,426.3444,361996.0
2023-11-06 09:30:00,437.39,438.04,437.39,437.72,107995.0,427.067,427.7016,427.067,427.3892,107995.0
2023-11-06 09:35:00,437.65,437.87,437.43,437.73,63107.0,427.3208,427.5356,427.106,427.3989,63107.0
2023-11-06 09:40:00,437.78,437.78,437.13,437.31,31072.0,427.4478,427.4478,426.8131,426.9888,31072.0
2023-11-06 09:45:00,437.37,437.41,437.0,437.19,28566.0,427.0474,427.0865,426.6862,426.8717,28566.0
2023-11-06 09:50:00,437.26,437.32,437.05,437.18,19068.0,426.94,426.9986,426.735,426.8619,19068.0
2023-11-06 09:55:00,437.23,437.5,437.2,437.39,49802.0,426.9107,427.1744,426.8814,427.067,49802.0
2023-11-06 10:00:00,437.52,437.56,437.04,437.12,42659.0,427.1939,427.2329,426.7252,426.8033,42659.0
2023-11-06 10:05:00,437.19,437.32,436.99,437.19,35268.0,426.8717,426.9986,426.6764,426.8717,35268.0
2023-11-06 10:10:00,437.17,437.17,436.7,436.72,38834.0,426.8522,426.8522,426.3932,426.4128,38834.0
2023-11-06 10:15:00,436.72,437.22,436.72,437.14,65922.0,426.4128,426.901,426.4128,426.8229,65922.0
2023-11-06 10:20:00,437.13,437.55,437.08,437.18,65850.0,426.8131,427.2232,426.7643,426.8619,65850.0
2023-11-06 10:25:00,437.18,437.28,437.04,437.21,28104.0,426.8619,426.9596,426.7252,426.8912,28104.0
2023-11-06 10:30:00,437.25,437.33,437.05,437.18,33853.0,426.9303,427.0084,426.735,426.8619,33853.0
2023-11-06 10:35:00,437.14,437.69,437.14,437.66,16400.0,426.8229,427.3599,426.8229,427.3306,16400.0
2023-11-06 10:40:00,437.7,437.8,437.46,437.5,50697.0,427.3696,427.4673,427.1353,427.1744,50697.0
2023-11-06 10:45:00,437.46,437.46,437.12,437.14,30128.0,427.1353,427.1353,426.8033,426.8229,30128.0
2023-11-06 10:50:00,437.19,437.44,437.1,437.29,22972.0,426.8717,427.1158,426.7838,426.9693,22972.0
2023-11-06 10:55:00,437.31,437.46,437.26,437.37,13849.0,426.9888,427.1353,426.94,427.0474,13849.0
2023-11-06 11:00:00,437.38,437.51,437.31,437.5,14615.0,427.0572,427.1841,426.9888,427.1744,14615.0
2023-11-06 11:05:00,437.5,437.75,437.5,437.71,21045.0,427.1744,427.4185,427.1744,427.3794,21045.0
2023-11-06 11:10:00,437.7,437.7,437.37,437.49,7349.0,427.3696,427.3696,427.0474,427.1646,7349.0
2023-11-06 11:15:00,437.56,437.65,437.49,437.64,15425.0,427.2329,427.3208,427.1646,427.3111,15425.0
2023-11-06 11:20:00,437.66,437.67,437.31,437.43,39224.0,427.3306,427.3404,426.9888,427.106,39224.0
2023-11-06 11:25:00,437.44,437.66,437.4,437.41,20009.0,427.1158,427.3306,427.0767,427.0865,20009.0
2023-11-06 11:30:00,437.42,437.44,437.3,437.38,45448.0,427.0963,427.1158,426.9791,427.0572,45448.0
2023-11-06 11:35:00,437.46,437.5,437.22,437.25,17966.0,427.1353,427.1744,426.901,426.9303,17966.0
2023-11-06 11:40:00,437.28,437.41,437.1,437.15,42353.0,426.9596,427.0865,426.7838,426.8326,42353.0
2023-11-06 11:45:00,437.13,437.22,436.99,437.07,26699.0,426.8131,426.901,426.6764,426.7545,26699.0
2023-11-06 11:50:00,437.09,437.28,437.08,437.23,27702.0,426.774,426.9596,426.7643,426.9107,27702.0
2023-11-06 11:55:00,437.24,437.57,437.24,437.53,28314.0,426.9205,427.2427,426.9205,427.2037,28314.0
2023-11-06 12:00:00,437.5,437.59,437.31,437.32,9466.0,427.1744,427.2622,426.9888,426.9986,9466.0
2023-11-06 12:05:00,437.37,437.41,437.22,437.31,20337.0,427.0474,427.0865,426.901,426.9888,20337.0
2023-11-06 12:10:00,437.33,437.35,437.12,437.18,16614.0,427.0084,427.0279,426.8033,426.8619,16614.0
2023-11-06 12:15:00,437.16,437.26,437.04,437.06,14252.0,426.8424,426.94,426.7252,426.7447,14252.0
2023-11-06 12:20:00,437.09,437.13,436.95,436.95,24870.0,426.774,426.8131,426.6373,426.6373,24870.0
2023-11-06 12:25:00,436.97,437.04,436.86,437.01,10115.0,426.6569,426.7252,426.5495,426.6959,10115.0
2023-11-06 12:30:00,437.0,437.1,436.95,437.03,41495.0,426.6862,426.7838,426.6373,426.7155,41495.0
2023-11-06 12:35:00,437.01,437.02,436.84,436.91,6486.0,426.6959,426.7057,426.5299,426.5983,6486.0
2023-11-06 12:40:00,436.91,437.0,436.76,436.78,16699.0,426.5983,426.6862,426.4518,426.4714,16699.0
2023-11-06 12:45:00,436.8,436.83,436.64,436.67,15716.0,426.4909,426.5202,426.3347,426.364,15716.0
2023-11-06 12:50:00,436.65,436.68,436.45,436.68,28785.0,426.3444,426.3737,426.1491,426.3737,28785.0
2023-11-06 12:55:00,436.72,436.94,436.71,436.91,15950.0,426.4128,426.6276,426.403,426.5983,15950.0
2023-11-06 13:00:00,436.92,436.93,436.44,436.61,39113.0,426.6081,426.6178,426.1394,426.3054,39113.0
2023-11-06 13:05:00,436.65,436.73,436.44,436.45,17052.0,426.3444,426.4225,426.1394,426.1491,17052.0
2023-11-06 13:10:00,436.47,436.48,436.24,436.31,15362.0,426.1687,426.1784,425.9441,426.0124,15362.0
2023-11-06 13:15:00,436.3,436.37,435.93,435.98,15782.0,426.0027,426.071,425.6414,425.6902,15782.0
2023-11-06 13:20:00,435.98,436.19,435.63,436.14,49334.0,425.6902,425.8953,425.3485,425.8465,49334.0
2023-11-06 13:25:00,436.19,436.19,436.0,436.15,33520.0,425.8953,425.8953,425.7098,425.8562,33520.0
2023-11-06 13:30:00,436.17,436.17,435.91,436.13,28093.0,425.8758,425.8758,425.6219,425.8367,28093.0
2023-11-06 13:35:00,436.13,436.45,436.07,436.39,40484.0,425.8367,426.1491,425.7781,426.0906,40484.0
2023-11-06 13:40:00,436.43,436.46,436.27,436.36,13640.0,426.1296,426.1589,425.9734,426.0613,13640.0
2023-11-06 13:45:00,436.36,436.39,436.07,436.15,73604.0,426.0613,426.0906,425.7781,425.8562,73604.0
2023-11-06 13:50:00,436.16,436.24,436.01,436.02,17693.0,425.866,425.9441,425.7195,425.7293,17693.0
2023-11-06 13:55:00,436.04,436.3,435.95,436.25,33749.0,425.7488,426.0027,425.6609,425.9539,33749.0
2023-11-06 14:00:00,436.24,436.4,436.07,436.21,25345.0,425.9441,426.1003,425.7781,425.9148,25345.0
2023-11-06 14:05:00,436.21,436.21,435.77,435.84,62579.0,425.9148,425.9148,425.4852,425.5535,62579.0
2023-11-06 14:10:00,435.83,436.02,435.68,435.71,35321.0,425.5438,425.7293,425.3973,425.4266,35321.0
2023-11-06 14:15:00,435.7,436.07,435.68,436.03,28387.0,425.4168,425.7781,425.3973,425.7391,28387.0
2023-11-06 14:20:00,436.05,436.13,435.92,435.97,33449.0,425.7586,425.8367,425.6317,425.6805,33449.0
2023-11-06 14:25:00,435.98,436.23,435.98,436.23,25028.0,425.6902,425.9343,425.6902,425.9343,25028.0
2023-11-06 14:30:00,436.22,436.51,436.14,436.48,27655.0,425.9246,426.2077,425.8465,426.1784,27655.0
2023-11-06 14:35:00,436.47,436.57,436.37,436.47,36724.0,426.1687,426.2663,426.071,426.1687,36724.0
2023-11-06 14:40:00,436.49,436.99,436.41,436.86,25015.0,426.1882,426.6764,426.1101,426.5495,25015.0
2023-11-06 14:45:00,436.85,436.98,436.74,436.75,33916.0,426.5397,426.6666,426.4323,426.4421,33916.0
2023-11-06 14:50:00,436.75,437.07,436.75,436.98,20147.0,426.4421,426.7545,426.4421,426.6666,20147.0
2023-11-06 14:55:00,437.0,437.11,436.95,437.03,24026.0,426.6862,426.7936,426.6373,426.7155,24026.0
2023-11-06 15:00:00,437.03,437.09,436.93,437.08,25627.0,426.7155,426.774,426.6178,426.7643,25627.0
2023-11-06 15:05:00,437.09,437.09,436.82,436.93,28812.0,426.774,426.774,426.5104,426.6178,28812.0
2023-11-06 15:10:00,436.97,437.19,436.94,436.96,35497.0,426.6569,426.8717,426.6276,426.6471,35497.0
2023-11-06 15:15:00,436.94,437.07,436.94,437.05,27472.0,426.6276,426.7545,426.6276,426.735,27472.0
2023-11-06 15:20:00,437.03,437.07,436.85,437.0,33033.0,426.7155,426.7545,426.5397,426.6862,33033.0
2023-11-06 15:25:00,436.98,437.03,436.78,436.98,25299.0,426.6666,426.7155,426.4714,426.6666,25299.0
2023-11-06 15:30:00,436.99,437.11,436.87,437.09,25835.0,426.6764,426.7936,426.5592,426.774,25835.0
2023-11-06 15:35:00,437.05,437.08,436.81,436.91,27782.0,426.735,426.7643,426.5006,426.5983,27782.0
2023-11-06 15:40:00,436.89,436.99,436.66,436.82,36099.0,426.5788,426.6764,426.3542,426.5104,36099.0
2023-11-06 15:45:00,436.79,436.92,436.75,436.9,21199.0,426.4811,426.6081,426.4421,426.5885,21199.0
2023-11-06 15:50:00,436.86,437.04,436.76,437.01,55810.0,426.5495,426.7252,426.4518,426.6959,55810.0
2023-11-06 15:55:00,436.99,437.69,436.99,437.62,194794.0,426.6764,427.3599,426.6764,427.2915,194794.0
2023-11-07 09:30:00,437.65,437.72,436.76,436.81,125660.0,427.3208,427.3892,426.4518,426.5006,125660.0
2023-11-07 09:35:00,436.83,436.89,436.47,436.61,38063.0,426.5202,426.5788,426.1687,426.3054,38063.0
2023-11-07 09:40:00,436.63,437.06,436.57,437.01,55793.0,426.3249,426.7447,426.2663,426.6959,55793.0
2023-11-07 09:45:00,437.03,437.08,436.72,436.81,20835.0,426.7155,426.7643,426.4128,426.5006,20835.0
2023-11-07 09:50:00,436.79,437.29,436.77,437.2,25197.0,426.4811,426.9693,426.4616,426.8814,25197.0
2023-11-07 09:55:00,437.3,437.54,437.3,437.51,16792.0,426.9791,427.2134,426.9791,427.1841,16792.0
2023-11-07 10:00:00,437.55,438.0,437.53,437.88,29551.0,427.2232,427.6626,427.2037,427.5454,29551.0
2023-11-07 10:05:00,437.87,437.9,437.45,437.47,21199.0,427.5356,427.5649,427.1255,427.1451,21199.0
2023-11-07 10:10:00,437.46,437.82,437.35,437.68,53602.0,427.1353,427.4868,427.0279,427.3501,53602.0
2023-11-07 10:15:00,437.66,437.84,437.43,437.84,16734.0,427.3306,427.5063,427.106,427.5063,16734.0
2023-11-07 10:20:00,437.75,437.9,437.66,437.84,27580.0,427.4185,427.5649,427.3306,427.5063,27580.0
2023-11-07 10:25:00,437.89,438.44,437.88,438.41,38543.0,427.5552,428.0922,427.5454,428.0629,38543.0
2023-11-07 10:30:00,438.41,438.76,438.29,438.7,16902.0,428.0629,428.4046,427.9457,428.346,16902.0
2023-11-07 10:35:00,438.69,438.88,438.6,438.84,19358.0,428.3363,428.5218,428.2484,428.4827,19358.0
2023-11-07 10:40:00,438.86,438.93,438.78,438.84,11289.0,428.5023,428.5706,428.4242,428.4827,11289.0
2023-11-07 10:45:00,438.83,439.11,438.77,439.08,30003.0,428.473,428.7464,428.4144,428.7171,30003.0
2023-11-07 10:50:00,439.13,439.31,439.05,439.27,23943.0,428.7659,428.9416,428.6878,428.9026,23943.0
2023-11-07 10:55:00,439.32,439.39,438.96,439.13,22241.0,428.9514,429.0198,428.5999,428.7659,22241.0
2023-11-07 11:00:00,439.12,439.17,438.88,438.95,18557.0,428.7561,428.8049,428.5218,428.5901,18557.0
2023-11-07 11:05:00,438.98,439.11,438.87,438.9,15678.0,428.6194,428.7464,428.512,428.5413,15678.0
2023-11-07 11:10:00,438.88,439.06,438.79,438.85,16578.0,428.5218,428.6975,428.4339,428.4925,16578.0
2023-11-07 11:15:00,438.83,439.0,438.81,438.81,18850.0,428.473,428.639,428.4534,428.4534,18850.0
2023-11-07 11:20:00,438.84,439.03,438.83,438.94,25271.0,428.4827,428.6683,428.473,428.5804,25271.0
2023-11-07 11:25:00,438.97,439.08,438.86,439.01,13726.0,428.6097,428.7171,428.5023,428.6487,13726.0
2023-11-07 11:30:00,439.01,439.34,438.97,439.28,17249.0,428.6487,428.9709,428.6097,428.9124,17249.0
2023-11-07 11:35:00,439.29,439.38,439.24,439.29,14833.0,428.9221,429.01,428.8733,428.9221,14833.0
2023-11-07 11:40:00,439.3,439.47,439.27,439.28,24283.0,428.9319,429.0979,428.9026,428.9124,24283.0
2023-11-07 11:45:00,439.27,439.29,438.61,438.75,40147.0,428.9026,428.9221,428.2582,428.3949,40147.0
2023-11-07 11:50:00,438.78,438.89,438.7,438.82,15305.0,428.4242,428.5316,428.346,428.4632,15305.0
2023-11-07 11:55:00,438.8,439.01,438.73,438.84,34390.0,428.4437,428.6487,428.3753,428.4827,34390.0
2023-11-07 12:00:00,438.8,438.8,438.41,438.43,19814.0,428.4437,428.4437,428.0629,428.0824,19814.0
2023-11-07 12:05:00,438.44,438.58,438.3,438.45,22736.0,428.0922,428.2289,427.9555,428.1019,22736.0
2023-11-07 12:10:00,438.47,438.49,438.32,438.38,18950.0,428.1215,428.141,427.975,428.0336,18950.0
2023-11-07 12:15:00,438.36,438.4,438.01,438.29,28656.0,428.0141,428.0531,427.6723,427.9457,28656.0
2023-11-07 12:20:00,438.29,438.42,438.23,438.37,25549.0,427.9457,428.0727,427.8871,428.0238,25549.0
2023-11-07 12:25:00,438.36,438.51,438.23,438.26,18608.0,428.0141,428.1605,427.8871,427.9164,18608.0
2023-11-07 12:30:00,438.25,438.43,437.86,438.27,31507.0,427.9067,428.0824,427.5259,427.9262,31507.0
2023-11-07 12:35:00,438.22,438.47,438.22,438.38,14590.0,427.8774,428.1215,427.8774,428.0336,14590.0
2023-11-07 12:40:00,438.31,438.39,438.21,438.39,16298.0,427.9652,428.0434,427.8676,428.0434,16298.0
2023-11-07 12:45:00,438.37,438.75,438.21,438.29,21837.0,428.0238,428.3949,427.8676,427.9457,21837.0
2023-11-07 12:50:00,438.26,438.41,438.18,438.31,15386.0,427.9164,428.0629,427.8383,427.9652,15386.0
2023-11-07 12:55:00,438.29,438.66,438.2,438.66,21885.0,427.9457,428.307,427.8578,428.307,21885.0
2023-11-07 13:00:00,438.68,438.94,438.55,438.89,74514.0,428.3265,428.5804,428.1996,428.5316,74514.0
2023-11-07 13:05:00,438.88,439.1,438.78,439.08,36384.0,428.5218,428.7366,428.4242,428.7171,36384.0
2023-11-07 13:10:00,439.08,439.16,438.98,439.07,21059.0,428.7171,428.7952,428.6194,428.7073,21059.0
2023-11-07 13:15:00,439.06,439.18,438.96,439.13,23293.0,428.6975,428.8147,428.5999,428.7659,23293.0
2023-11-07 13:20:00,439.1,439.2,438.9,439.13,24650.0,428.7366,428.8342,428.5413,428.7659,24650.0
2023-11-07 13:25:00,439.11,439.16,438.98,438.98,14551.0,428.7464,428.7952,428.6194,428.6194,14551.0
2023-11-07 13:30:00,439.02,439.2,438.99,439.15,10895.0,428.6585,428.8342,428.6292,428.7854,10895.0
2023-11-07 13:35:00,439.14,439.3,439.09,439.3,37353.0,428.7757,428.9319,428.7268,428.9319,37353.0
2023-11-07 13:40:00,439.26,439.28,439.04,439.12,27412.0,428.8928,428.9124,428.678,428.7561,27412.0
2023-11-07 13:45:00,439.13,439.34,439.13,439.3,16497.0,428.7659,428.9709,428.7659,428.9319,16497.0
2023-11-07 13:50:00,439.33,439.42,439.16,439.18,72687.0,428.9612,429.049,428.7952,428.8147,72687.0
2023-11-07 13:55:00,439.19,439.28,438.92,439.19,34910.0,428.8245,428.9124,428.5608,428.8245,34910.0
2023-11-07 14:00:00,439.19,439.4,439.19,439.33,171492.0,428.8245,429.0295,428.8245,428.9612,171492.0
2023-11-07 14:05:00,439.32,439.32,439.04,439.19,25225.0,428.9514,428.9514,428.678,428.8245,25225.0
2023-11-07 14:10:00,439.19,439.27,439.15,439.16,10582.0,428.8245,428.9026,428.7854,428.7952,10582.0
2023-11-07 14:15:00,439.18,439.3,439.15,439.28,16487.0,428.8147,428.9319,428.7854,428.9124,16487.0
2023-11-07 14:20:00,439.26,439.41,439.21,439.37,11635.0,428.8928,429.0393,428.844,429.0002,11635.0
2023-11-07 14:25:00,439.37,439.37,439.21,439.28,19634.0,429.0002,429.0002,428.844,428.9124,19634.0
2023-11-07 14:30:00,439.3,439.4,439.3,439.37,20266.0,428.9319,429.0295,428.9319,429.0002,20266.0
2023-11-07 14:35:00,439.33,439.36,439.12,439.15,18728.0,428.9612,428.9905,428.7561,428.7854,18728.0
2023-11-07 14:40:00,439.14,439.15,438.79,438.93,21055.0,428.7757,428.7854,428.4339,428.5706,21055.0
2023-11-07 14:45:00,438.92,439.17,438.87,438.96,24219.0,428.5608,428.8049,428.512,428.5999,24219.0
2023-11-07 14:50:00,438.97,439.07,438.85,438.88,20303.0,428.6097,428.7073,428.4925,428.5218,20303.0
2023-11-07 14:55:00,438.88,439.0,438.79,438.85,23931.0,428.5218,428.639,428.4339,428.4925,23931.0
2023-11-07 15:00:00,438.85,439.11,438.8,438.82,14491.0,428.4925,428.7464,428.4437,428.4632,14491.0
2023-11-07 15:05:00,438.82,438.88,438.67,438.73,25781.0,428.4632,428.5218,428.3168,428.3753,25781.0
2023-11-07 15:10:00,438.75,438.95,438.6,438.92,26521.0,428.3949,428.5901,428.2484,428.5608,26521.0
2023-11-07 15:15:00,438.89,439.02,438.78,438.98,20193.0,428.5316,428.6585,428.4242,428.6194,20193.0
2023-11-07 15:20:00,438.91,439.18,438.78,439.15,43210.0,428.5511,428.8147,428.4242,428.7854,43210.0
2023-11-07 15:25:00,439.15,439.2,439.06,439.17,23293.0,428.7854,428.8342,428.6975,428.8049,23293.0
2023-11-07 15:30:00,439.18,439.36,439.13,439.27,26355.0,428.8147,428.9905,428.7659,428.9026,26355.0
2023-11-07 15:35:00,439.26,439.5,439.26,439.47,31436.0,428.8928,429.1272,428.8928,429.0979,31436.0
2023-11-07 15:40:00,439.46,439.48,439.38,439.45,25396.0,429.0881,429.1076,429.01,429.0783,25396.0
2023-11-07 15:45:00,439.44,439.54,439.2,439.23,25022.0,429.0686,429.1662,428.8342,428.8635,25022.0
2023-11-07 15:50:00,439.23,439.23,438.52,438.52,100990.0,428.8635,428.8635,428.1703,428.1703,100990.0
2023-11-07 15:55:00,438.53,438.87,438.18,438.84,169387.0,428.1801,428.512,427.8383,428.4827,169387.0
2023-11-08 09:30:00,439.5,439.83,439.36,439.82,142711.0,429.1272,429.4494,428.9905,429.4396,142711.0
2023-11-08 09:35:00,439.83,439.89,439.35,439.67,41645.0,429.4494,429.508,428.9807,429.2931,41645.0
2023-11-08 09:40:00,439.67,439.79,439.45,439.63,16103.0,429.2931,429.4103,429.0783,429.2541,16103.0
2023-11-08 09:45:00,439.61,439.97,439.53,439.86,22366.0,429.2346,429.5861,429.1565,429.4787,22366.0
2023-11-08 09:50:00,439.89,440.04,439.74,439.89,34088.0,429.508,429.6544,429.3615,429.508,34088.0
2023-11-08 09:55:00,439.9,440.02,439.5,439.67,25284.0,429.5177,429.6349,429.1272,429.2931,25284.0
2023-11-08 10:00:00,439.71,439.77,438.89,438.94,50075.0,429.3322,429.3908,428.5316,428.5804,50075.0
2023-11-08 10:05:00,438.92,439.35,438.84,439.34,28869.0,428.5608,428.9807,428.4827,428.9709,28869.0
2023-11-08 10:10:00,439.35,439.55,439.15,439.22,17711.0,428.9807,429.176,428.7854,428.8538,17711.0
2023-11-08 10:15:00,439.17,439.32,438.97,439.29,21776.0,428.8049,428.9514,428.6097,428.9221,21776.0
2023-11-08 10:20:00,439.25,439.26,438.69,438.92,29268.0,428.8831,428.8928,428.3363,428.5608,29268.0
2023-11-08 10:25:00,438.99,439.02,438.75,438.91,13357.0,428.6292,428.6585,428.3949,428.5511,13357.0
2023-11-08 10:30:00,438.89,439.01,438.75,438.87,11828.0,428.5316,428.6487,428.3949,428.512,11828.0
2023-11-08 10:35:00,438.85,439.0,438.57,438.65,24242.0,428.4925,428.639,428.2191,428.2972,24242.0
2023-11-08 10:40:00,438.7,439.08,438.61,439.07,46190.0,428.346,428.7171,428.2582,428.7073,46190.0
2023-11-08 10:45:00,439.05,439.07,438.77,438.99,25448.0,428.6878,428.7073,428.4144,428.6292,25448.0
2023-11-08 10:50:00,438.95,438.95,438.54,438.56,21606.0,428.5901,428.5901,428.1898,428.2093,21606.0
2023-11-08 10:55:00,438.59,438.85,438.47,438.53,12173.0,428.2386,428.4925,428.1215,428.1801,12173.0
2023-11-08 11:00:00,438.52,438.8,438.51,438.75,39136.0,428.1703,428.4437,428.1605,428.3949,39136.0
2023-11-08 11:05:00,438.75,438.78,438.43,438.51,10149.0,428.3949,428.4242,428.0824,428.1605,10149.0
2023-11-08 11:10:00,438.53,438.83,438.52,438.8,16195.0,428.1801,428.473,428.1703,428.4437,16195.0
2023-11-08 11:15:00,438.78,439.1,438.74,439.01,47215.0,428.4242,428.7366,428.3851,428.6487,47215.0
2023-11-08 11:20:00,438.99,439.0,438.16,438.35,28104.0,428.6292,428.639,427.8188,428.0043,28104.0
2023-11-08 11:25:00,438.35,438.57,438.23,438.48,15305.0,428.0043,428.2191,427.8871,428.1312,15305.0
2023-11-08 11:30:00,438.45,438.7,438.29,438.48,65797.0,428.1019,428.346,427.9457,428.1312,65797.0
2023-11-08 11:35:00,438.48,438.66,438.29,438.38,31647.0,428.1312,428.307,427.9457,428.0336,31647.0
2023-11-08 11:40:00,438.38,438.69,438.32,438.69,19669.0,428.0336,428.3363,427.975,428.3363,19669.0
2023-11-08 11:45:00,438.68,438.81,438.46,438.55,30321.0,428.3265,428.4534,428.1117,428.1996,30321.0
2023-11-08 11:50:00,438.5,438.51,438.18,438.44,54202.0,428.1508,428.1605,427.8383,428.0922,54202.0
2023-11-08 11:55:00,438.38,438.41,438.0,438.03,19945.0,428.0336,428.0629,427.6626,427.6919,19945.0
2023-11-08 12:00:00,438.01,438.1,437.54,437.78,67138.0,427.6723,427.7602,427.2134,427.4478,67138.0
2023-11-08 12:05:00,437.64,437.74,436.82,437.1,50131.0,427.3111,427.4087,426.5104,426.7838,50131.0
2023-11-08 12:10:00,437.04,437.54,436.99,437.37,57396.0,426.7252,427.2134,426.6764,427.0474,57396.0
2023-11-08 12:15:00,437.35,437.55,437.24,437.5,24083.0,427.0279,427.2232,426.9205,427.1744,24083.0
2023-11-08 12:20:00,437.45,437.65,437.45,437.51,13073.0,427.1255,427.3208,427.1255,427.1841,13073.0
2023-11-08 12:25:00,437.44,437.61,437.29,437.46,15296.0,427.1158,427.2818,426.9693,427.1353,15296.0
2023-11-08 12:30:00,437.38,437.45,437.22,437.44,25141.0,427.0572,427.1255,426.901,427.1158,25141.0
2023-11-08 12:35:00,437.46,437.81,437.34,437.79,17431.0,427.1353,427.477,427.0181,427.4575,17431.0
2023-11-08 12:40:00,437.78,437.8,437.61,437.77,25160.0,427.4478,427.4673,427.2818,427.438,25160.0
2023-11-08 12:45:00,437.78,437.82,437.64,437.76,20305.0,427.4478,427.4868,427.3111,427.4282,20305.0
2023-11-08 12:50:00,437.71,437.71,437.57,437.66,14839.0,427.3794,427.3794,427.2427,427.3306,14839.0
2023-11-08 12:55:00,437.59,437.8,437.51,437.8,13643.0,427.2622,427.4673,427.1841,427.4673,13643.0
2023-11-08 13:00:00,437.76,438.24,437.61,438.17,47907.0,427.4282,427.8969,427.2818,427.8286,47907.0
2023-11-08 13:05:00,438.19,438.43,438.14,438.37,29458.0,427.8481,428.0824,427.7993,428.0238,29458.0
2023-11-08 13:10:00,438.37,438.37,437.93,437.97,13672.0,428.0238,428.0238,427.5942,427.6333,13672.0
2023-11-08 13:15:00,437.99,438.08,437.78,437.78,13237.0,427.6528,427.7407,427.4478,427.4478,13237.0
2023-11-08 13:20:00,437.79,438.17,437.65,438.13,15825.0,427.4575,427.8286,427.3208,427.7895,15825.0
2023-11-08 13:25:00,438.17,438.36,438.07,438.31,14469.0,427.8286,428.0141,427.7309,427.9652,14469.0
2023-11-08 13:30:00,438.37,438.51,438.31,438.45,20580.0,428.0238,428.1605,427.9652,428.1019,20580.0
2023-11-08 13:35:00,438.41,438.62,438.41,438.49,26901.0,428.0629,428.2679,428.0629,428.141,26901.0
2023-11-08 13:40:00,438.47,438.62,438.47,438.62,13890.0,428.1215,428.2679,428.1215,428.2679,13890.0
2023-11-08 13:45:00,438.6,438.64,438.42,438.5,16741.0,428.2484,428.2875,428.0727,428.1508,16741.0
2023-11-08 13:50:00,438.53,438.61,438.44,438.56,15668.0,428.1801,428.2582,428.0922,428.2093,15668.0
2023-11-08 13:55:00,438.57,438.6,438.39,438.51,12820.0,428.2191,428.2484,428.0434,428.1605,12820.0
2023-11-08 14:00:00,438.5,438.98,438.41,438.83,20046.0,428.1508,428.6194,428.0629,428.473,20046.0
2023-11-08 14:05:00,438.88,439.03,438.85,438.97,11754.0,428.5218,428.6683,428.4925,428.6097,11754.0
2023-11-08 14:10:00,438.98,438.99,438.79,438.79,14661.0,428.6194,428.6292,428.4339,428.4339,14661.0
2023-11-08 14:15:00,438.81,438.98,438.79,438.89,18662.0,428.4534,428.6194,428.4339,428.5316,18662.0
2023-11-08 14:20:00,438.86,439.02,438.84,438.95,17567.0,428.5023,428.6585,428.4827,428.5901,17567.0
2023-11-08 14:25:00,438.97,439.04,438.89,438.97,22435.0,428.6097,428.678,428.5316,428.6097,22435.0
2023-11-08 14:30:00,438.99,439.11,438.58,438.66,38418.0,428.6292,428.7464,428.2289,428.307,38418.0
2023-11-08 14:35:00,438.63,438.9,438.57,438.89,37574.0,428.2777,428.5413,428.2191,428.5316,37574.0
2023-11-08 14:40:00,438.94,438.97,438.67,438.88,16188.0,428.5804,428.6097,428.3168,428.5218,16188.0
2023-11-08 14:45:00,438.87,438.89,438.74,438.75,11831.0,428.512,428.5316,428.3851,428.3949,11831.0
2023-11-08 14:50:00,438.73,438.81,438.59,438.76,32442.0,428.3753,428.4534,428.2386,428.4046,32442.0
2023-11-08 14:55:00,438.77,438.79,438.41,438.47,26151.0,428.4144,428.4339,428.0629,428.1215,26151.0
2023-11-08 15:00:00,438.49,438.72,438.47,438.67,25016.0,428.141,428.3656,428.1215,428.3168,25016.0
2023-11-08 15:05:00,438.68,438.76,438.57,438.6,24134.0,428.3265,428.4046,428.2191,428.2484,24134.0
2023-11-08 15:10:00,438.63,438.76,438.51,438.76,27778.0,428.2777,428.4046,428.1605,428.4046,27778.0
2023-11-08 15:15:00,438.76,438.91,438.69,438.81,47867.0,428.4046,428.5511,428.3363,428.4534,47867.0
2023-11-08 15:20:00,438.81,438.94,438.76,438.89,30864.0,428.4534,428.5804,428.4046,428.5316,30864.0
2023-11-08 15:25:00,438.89,439.0,438.82,438.89,28099.0,428.5316,428.639,428.4632,428.5316,28099.0
2023-11-08 15:30:00,438.89,438.89,438.68,438.69,43441.0,428.5316,428.5316,428.3265,428.3363,43441.0
2023-11-08 15:35:00,438.72,439.0,438.69,438.97,27924.0,428.3656,428.639,428.3363,428.6097,27924.0
2023-11-08 15:40:00,438.99,439.76,438.99,439.56,63065.0,428.6292,429.381,428.6292,429.1857,63065.0
2023-11-08 15:45:00,439.55,439.64,439.36,439.36,56616.0,429.176,429.2639,428.9905,428.9905,56616.0
2023-11-08 15:50:00,439.37,439.58,439.28,439.36,71249.0,429.0002,429.2053,428.9124,428.9905,71249.0
2023-11-08 15:55:00,439.35,439.39,439.07,439.16,222240.0,428.9807,429.0198,428.7073,428.7952,222240.0
2023-11-09 09:30:00,440.45,440.45,439.65,439.71,158496.0,430.0547,430.0547,429.2736,429.3322,158496.0
2023-11-09 09:35:00,439.67,439.67,439.21,439.22,100560.0,429.2931,429.2931,428.844,428.8538,100560.0
2023-11-09 09:40:00,439.22,439.61,439.16,439.39,42694.0,428.8538,429.2346,428.7952,429.0198,42694.0
2023-11-09 09:45:00,439.38,439.4,438.95,439.18,54210.0,429.01,429.0295,428.5901,428.8147,54210.0
2023-11-09 09:50:00,439.2,439.62,438.96,439.51,33884.0,428.8342,429.2443,428.5999,429.1369,33884.0
2023-11-09 09:55:00,439.49,439.83,439.4,439.83,15771.0,429.1174,429.4494,429.0295,429.4494,15771.0
2023-11-09 10:00:00,439.92,440.12,439.29,439.33,30502.0,429.5372,429.7325,428.9221,428.9612,30502.0
2023-11-09 10:05:00,439.3,439.34,438.45,438.72,58021.0,428.9319,428.9709,428.1019,428.3656,58021.0
2023-11-09 10:10:00,438.72,438.87,438.44,438.86,35232.0,428.3656,428.512,428.0922,428.5023,35232.0
2023-11-09 10:15:00,438.86,438.91,438.49,438.56,30593.0,428.5023,428.5511,428.141,428.2093,30593.0
2023-11-09 10:20:00,438.54,438.73,438.39,438.66,41139.0,428.1898,428.3753,428.0434,428.307,41139.0
2023-11-09 10:25:00,438.66,438.66,438.34,438.43,80559.0,428.307,428.307,427.9945,428.0824,80559.0
2023-11-09 10:30:00,438.42,438.44,438.14,438.19,66285.0,428.0727,428.0922,427.7993,427.8481,66285.0
2023-11-09 10:35:00,438.19,438.67,438.11,438.36,54490.0,427.8481,428.3168,427.77,428.0141,54490.0
2023-11-09 10:40:00,438.36,438.64,438.05,438.59,17359.0,428.0141,428.2875,427.7114,428.2386,17359.0
2023-11-09 10:45:00,438.59,438.6,438.34,438.42,25350.0,428.2386,428.2484,427.9945,428.0727,25350.0
2023-11-09 10:50:00,438.49,438.81,438.49,438.74,18454.0,428.141,428.4534,428.141,428.3851,18454.0
2023-11-09 10:55:00,438.74,438.96,438.64,438.94,18965.0,428.3851,428.5999,428.2875,428.5804,18965.0
2023-11-09 11:00:00,438.94,439.24,438.94,439.23,14459.0,428.5804,428.8733,428.5804,428.8635,14459.0
2023-11-09 11:05:00,439.27,439.7,439.26,439.65,20638.0,428.9026,429.3224,428.8928,429.2736,20638.0
2023-11-09 11:10:00,439.65,439.71,439.51,439.53,49149.0,429.2736,429.3322,429.1369,429.1565,49149.0
2023-11-09 11:15:00,439.6,439.85,439.53,439.55,33846.0,429.2248,429.4689,429.1565,429.176,33846.0
2023-11-09 11:20:00,439.58,439.7,439.51,439.61,19962.0,429.2053,429.3224,429.1369,429.2346,19962.0
2023-11-09 11:25:00,439.61,439.61,439.35,439.39,17211.0,429.2346,429.2346,428.9807,429.0198,17211.0
2023-11-09 11:30:00,439.38,439.61,439.31,439.57,15980.0,429.01,429.2346,428.9416,429.1955,15980.0
2023-11-09 11:35:00,439.63,439.68,439.32,439.42,28110.0,429.2541,429.3029,428.9514,429.049,28110.0
2023-11-09 11:40:00,439.41,439.51,439.33,439.51,24395.0,429.0393,429.1369,428.9612,429.1369,24395.0
2023-11-09 11:45:00,439.48,439.81,439.46,439.7,21607.0,429.1076,429.4298,429.0881,429.3224,21607.0
2023-11-09 11:50:00,439.75,440.04,439.74,439.94,33322.0,429.3713,429.6544,429.3615,429.5568,33322.0
2023-11-09 11:55:00,439.94,439.96,439.58,439.76,24813.0,429.5568,429.5763,429.2053,429.381,24813.0
2023-11-09 12:00:00,439.76,439.76,439.62,439.75,16108.0,429.381,429.381,429.2443,429.3713,16108.0
2023-11-09 12:05:00,439.74,439.85,439.65,439.78,14082.0,429.3615,429.4689,429.2736,429.4006,14082.0
2023-11-09 12:10:00,439.75,439.78,439.38,439.45,21762.0,429.3713,429.4006,429.01,429.0783,21762.0
2023-11-09 12:15:00,439.45,439.45,439.24,439.27,13714.0,429.0783,429.0783,428.8733,428.9026,13714.0
2023-11-09 12:20:00,439.25,439.41,439.21,439.39,23713.0,428.8831,429.0393,428.844,429.0198,23713.0
2023-11-09 12:25:00,439.35,439.36,439.1,439.18,7687.0,428.9807,428.9905,428.7366,428.8147,7687.0
2023-11-09 12:30:00,439.15,439.38,439.13,439.35,13280.0,428.7854,429.01,428.7659,428.9807,13280.0
2023-11-09 12:35:00,439.31,439.38,439.05,439.08,14587.0,428.9416,429.01,428.6878,428.7171,14587.0
2023-11-09 12:40:00,439.1,439.29,439.06,439.24,18824.0,428.7366,428.9221,428.6975,428.8733,18824.0
2023-11-09 12:45:00,439.24,439.51,439.23,439.49,13512.0,428.8733,429.1369,428.8635,429.1174,13512.0
2023-11-09 12:50:00,439.5,439.66,439.47,439.56,12415.0,429.1272,429.2834,429.0979,429.1857,12415.0
2023-11-09 12:55:00,439.58,439.69,439.43,439.58,9952.0,429.2053,429.3127,429.0588,429.2053,9952.0
2023-11-09 13:00:00,439.55,439.63,437.53,438.08,96838.0,429.176,429.2541,427.2037,427.7407,96838.0
2023-11-09 13:05:00,438.19,438.32,437.11,437.38,39773.0,427.8481,427.975,426.7936,427.0572,39773.0
2023-11-09 13:10:00,437.37,438.69,437.31,438.62,62786.0,427.0474,428.3363,426.9888,428.2679,62786.0
2023-11-09 13:15:00,438.58,438.58,437.89,437.99,39077.0,428.2289,428.2289,427.5552,427.6528,39077.0
2023-11-09 13:20:00,437.92,438.61,437.89,438.47,21130.0,427.5845,428.2582,427.5552,428.1215,21130.0
2023-11-09 13:25:00,438.57,438.57,438.24,438.36,24329.0,428.2191,428.2191,427.8969,428.0141,24329.0
2023-11-09 13:30:00,438.34,438.34,437.96,438.23,19984.0,427.9945,427.9945,427.6235,427.8871,19984.0
2023-11-09 13:35:00,438.21,438.58,438.01,438.01,23711.0,427.8676,428.2289,427.6723,427.6723,23711.0
2023-11-09 13:40:00,437.99,438.06,437.41,437.57,14997.0,427.6528,427.7211,427.0865,427.2427,14997.0
2023-11-09 13:45:00,437.6,437.77,437.51,437.65,21165.0,427.272,427.438,427.1841,427.3208,21165.0
2023-11-09 13:50:00,437.68,437.79,437.35,437.35,18661.0,427.3501,427.4575,427.0279,427.0279,18661.0
2023-11-09 13:55:00,437.41,437.74,437.12,437.39,29621.0,427.0865,427.4087,426.8033,427.067,29621.0
2023-11-09 14:00:00,437.35,437.35,436.39,436.65,73310.0,427.0279,427.0279,426.0906,426.3444,73310.0
2023-11-09 14:05:00,436.6,436.9,436.27,436.89,44235.0,426.2956,426.5885,425.9734,426.5788,44235.0
2023-11-09 14:10:00,436.85,436.85,436.4,436.47,35307.0,426.5397,426.5397,426.1003,426.1687,35307.0
2023-11-09 14:15:00,436.49,436.49,435.91,436.05,41925.0,426.1882,426.1882,425.6219,425.7586,41925.0
2023-11-09 14:20:00,436.06,436.87,436.05,436.84,30409.0,425.7684,426.5592,425.7586,426.5299,30409.0
2023-11-09 14:25:00,436.75,437.15,436.6,436.74,30166.0,426.4421,426.8326,426.2956,426.4323,30166.0
2023-11-09 14:30:00,436.72,437.0,436.48,436.57,20718.0,426.4128,426.6862,426.1784,426.2663,20718.0
2023-11-09 14:35:00,436.5,436.64,435.89,436.29,25272.0,426.198,426.3347,425.6024,425.9929,25272.0
2023-11-09 14:40:00,436.31,436.32,435.71,435.76,25730.0,426.0124,426.0222,425.4266,425.4754,25730.0
2023-11-09 14:45:00,435.85,436.28,435.8,436.24,26971.0,425.5633,425.9832,425.5145,425.9441,26971.0
2023-11-09 14:50:00,436.22,436.22,435.71,435.76,28041.0,425.9246,425.9246,425.4266,425.4754,28041.0
2023-11-09 14:55:00,435.75,435.88,435.61,435.8,17680.0,425.4657,425.5926,425.329,425.5145,17680.0
2023-11-09 15:00:00,435.78,435.98,435.4,435.85,38212.0,425.495,425.6902,425.1239,425.5633,38212.0
2023-11-09 15:05:00,435.83,436.0,435.68,435.97,24173.0,425.5438,425.7098,425.3973,425.6805,24173.0
2023-11-09 15:10:00,435.94,436.25,435.94,436.13,33698.0,425.6512,425.9539,425.6512,425.8367,33698.0
2023-11-09 15:15:00,436.11,436.17,435.87,436.08,26967.0,425.8172,425.8758,425.5828,425.7879,26967.0
2023-11-09 15:20:00,436.1,436.15,435.71,435.83,30496.0,425.8074,425.8562,425.4266,425.5438,30496.0
2023-11-09 15:25:00,435.81,436.1,435.68,435.73,34248.0,425.5243,425.8074,425.3973,425.4461,34248.0
2023-11-09 15:30:00,435.71,435.98,435.67,435.87,38184.0,425.4266,425.6902,425.3876,425.5828,38184.0
2023-11-09 15:35:00,435.86,435.87,435.41,435.49,48862.0,425.5731,425.5828,425.1337,425.2118,48862.0
2023-11-09 15:40:00,435.49,435.69,435.4,435.46,52980.0,425.2118,425.4071,425.1239,425.1825,52980.0
2023-11-09 15:45:00,435.47,435.6,435.39,435.5,34910.0,425.1923,425.3192,425.1142,425.2216,34910.0
2023-11-09 15:50:00,435.5,435.87,435.4,435.49,68234.0,425.2216,425.5828,425.1239,425.2118,68234.0
2023-11-09 15:55:00,435.47,435.85,435.37,435.82,137488.0,425.1923,425.5633,425.0946,425.534,137488.0
2023-11-10 09:30:00,437.97,437.97,437.2,437.32,79448.0,427.6333,427.6333,426.8814,426.9986,79448.0
2023-11-10 09:35:00,437.29,437.68,436.86,437.64,46456.0,426.9693,427.3501,426.5495,427.3111,46456.0
2023-11-10 09:40:00,437.71,438.05,437.62,438.05,12937.0,427.3794,427.7114,427.2915,427.7114,12937.0
2023-11-10 09:45:00,438.15,438.15,437.87,437.95,15948.0,427.809,427.809,427.5356,427.6137,15948.0
2023-11-10 09:50:00,437.95,438.0,437.61,437.9,45939.0,427.6137,427.6626,427.2818,427.5649,45939.0
2023-11-10 09:55:00,437.9,437.95,437.55,437.7,30332.0,427.5649,427.6137,427.2232,427.3696,30332.0
2023-11-10 10:00:00,437.7,437.7,437.03,437.14,76747.0,427.3696,427.3696,426.7155,426.8229,76747.0
2023-11-10 10:05:00,437.18,437.55,437.04,437.08,69136.0,426.8619,427.2232,426.7252,426.7643,69136.0
2023-11-10 10:10:00,437.05,437.6,436.97,437.2,32111.0,426.735,427.272,426.6569,426.8814,32111.0
2023-11-10 10:15:00,437.22,437.47,436.87,437.47,21269.0,426.901,427.1451,426.5592,427.1451,21269.0
2023-11-10 10:20:00,437.43,437.6,437.21,437.22,30905.0,427.106,427.272,426.8912,426.901,30905.0
2023-11-10 10:25:00,437.18,437.2,436.62,436.76,37706.0,426.8619,426.8814,426.3151,426.4518,37706.0
2023-11-10 10:30:00,436.74,436.99,436.5,436.5,14007.0,426.4323,426.6764,426.198,426.198,14007.0
2023-11-10 10:35:00,436.57,436.95,436.44,436.6,10783.0,426.2663,426.6373,426.1394,426.2956,10783.0
2023-11-10 10:40:00,436.52,436.69,436.4,436.69,29055.0,426.2175,426.3835,426.1003,426.3835,29055.0
2023-11-10 10:45:00,436.69,437.34,436.54,437.05,20280.0,426.3835,427.0181,426.237,426.735,20280.0
2023-11-10 10:50:00,437.06,437.26,436.96,437.12,25471.0,426.7447,426.94,426.6471,426.8033,25471.0
2023-11-10 10:55:00,437.14,437.37,437.05,437.36,13303.0,426.8229,427.0474,426.735,427.0377,13303.0
2023-11-10 11:00:00,437.34,438.03,437.34,438.01,31110.0,427.0181,427.6919,427.0181,427.6723,31110.0
2023-11-10 11:05:00,438.07,438.54,438.01,438.42,24279.0,427.7309,428.1898,427.6723,428.0727,24279.0
2023-11-10 11:10:00,438.43,438.74,438.33,438.73,24876.0,428.0824,428.3851,427.9848,428.3753,24876.0
2023-11-10 11:15:00,438.77,438.86,438.56,438.66,16484.0,428.4144,428.5023,428.2093,428.307,16484.0
2023-11-10 11:20:00,438.68,438.77,438.61,438.68,22189.0,428.3265,428.4144,428.2582,428.3265,22189.0
2023-11-10 11:25:00,438.65,438.74,438.45,438.61,11767.0,428.2972,428.3851,428.1019,428.2582,11767.0
2023-11-10 11:30:00,438.58,438.66,438.31,438.35,17260.0,428.2289,428.307,427.9652,428.0043,17260.0
2023-11-10 11:35:00,438.35,438.46,438.14,438.39,14359.0,428.0043,428.1117,427.7993,428.0434,14359.0
2023-11-10 11:40:00,438.41,438.71,438.38,438.71,18284.0,428.0629,428.3558,428.0336,428.3558,18284.0
2023-11-10 11:45:00,438.7,438.72,438.41,438.43,13532.0,428.346,428.3656,428.0629,428.0824,13532.0
2023-11-10 11:50:00,438.4,438.73,438.4,438.64,7778.0,428.0531,428.3753,428.0531,428.2875,7778.0
2023-11-10 11:55:00,438.75,438.77,438.55,438.74,14195.0,428.3949,428.4144,428.1996,428.3851,14195.0
2023-11-10 12:00:00,438.76,439.21,438.69,439.1,30675.0,428.4046,428.844,428.3363,428.7366,30675.0
2023-11-10 12:05:00,439.1,439.43,439.08,439.39,28143.0,428.7366,429.0588,428.7171,429.0198,28143.0
2023-11-10 12:10:00,439.38,439.47,439.19,439.26,34372.0,429.01,429.0979,428.8245,428.8928,34372.0
2023-11-10 12:15:00,439.24,439.37,439.23,439.31,9274.0,428.8733,429.0002,428.8635,428.9416,9274.0
2023-11-10 12:20:00,439.33,439.43,439.24,439.35,9989.0,428.9612,429.0588,428.8733,428.9807,9989.0
2023-11-10 12:25:00,439.38,439.43,439.29,439.34,9590.0,429.01,429.0588,428.9221,428.9709,9590.0
2023-11-10 12:30:00,439.36,440.22,439.35,440.12,52912.0,428.9905,429.8302,428.9807,429.7325,52912.0
2023-11-10 12:35:00,440.25,440.64,440.16,440.54,25551.0,429.8595,430.2403,429.7716,430.1426,25551.0
2023-11-10 12:40:00,440.56,440.74,440.38,440.6,22063.0,430.1621,430.3379,429.9864,430.2012,22063.0
2023-11-10 12:45:00,440.57,440.59,440.36,440.47,15351.0,430.1719,430.1914,429.9669,430.0743,15351.0
2023-11-10 12:50:00,440.5,440.97,440.39,440.97,27542.0,430.1036,430.5625,429.9962,430.5625,27542.0
2023-11-10 12:55:00,441.0,441.0,440.66,440.76,23009.0,430.5918,430.5918,430.2598,430.3574,23009.0
2023-11-10 13:00:00,440.77,440.79,440.63,440.79,76602.0,430.3672,430.3867,430.2305,430.3867,76602.0
2023-11-10 13:05:00,440.79,440.79,440.46,440.46,19009.0,430.3867,430.3867,430.0645,430.0645,19009.0
2023-11-10 13:10:00,440.46,440.54,440.23,440.37,26667.0,430.0645,430.1426,429.8399,429.9766,26667.0
2023-11-10 13:15:00,440.36,440.45,440.19,440.45,15373.0,429.9669,430.0547,429.8009,430.0547,15373.0
2023-11-10 13:20:00,440.52,440.9,440.52,440.9,29633.0,430.1231,430.4941,430.1231,430.4941,29633.0
2023-11-10 13:25:00,440.87,441.21,440.87,440.96,24379.0,430.4648,430.7968,430.4648,430.5527,24379.0
2023-11-10 13:30:00,440.98,441.3,440.98,441.23,23607.0,430.5722,430.8847,430.5722,430.8163,23607.0
2023-11-10 13:35:00,441.26,441.41,441.17,441.39,14415.0,430.8456,430.9921,430.7577,430.9726,14415.0
2023-11-10 13:40:00,441.4,441.68,441.39,441.64,36876.0,430.9823,431.2557,430.9726,431.2167,36876.0
2023-11-10 13:45:00,441.61,441.74,441.54,441.63,11563.0,431.1874,431.3143,431.119,431.2069,11563.0
2023-11-10 13:50:00,441.59,441.59,441.36,441.41,13948.0,431.1678,431.1678,430.9433,430.9921,13948.0
2023-11-10 13:55:00,441.37,441.58,441.34,441.55,14682.0,430.953,431.1581,430.9237,431.1288,14682.0
2023-11-10 14:00:00,441.51,441.58,441.44,441.49,16894.0,431.0897,431.1581,431.0214,431.0702,16894.0
2023-11-10 14:05:00,441.49,441.62,441.43,441.6,11226.0,431.0702,431.1971,431.0116,431.1776,11226.0
2023-11-10 14:10:00,441.67,441.89,441.57,441.78,85935.0,431.2459,431.4608,431.1483,431.3533,85935.0
2023-11-10 14:15:00,441.8,441.9,441.69,441.74,21636.0,431.3729,431.4705,431.2655,431.3143,21636.0
2023-11-10 14:20:00,441.74,441.89,441.7,441.75,20771.0,431.3143,431.4608,431.2752,431.3241,20771.0
2023-11-10 14:25:00,441.72,441.83,441.59,441.8,22798.0,431.2948,431.4022,431.1678,431.3729,22798.0
2023-11-10 14:30:00,441.84,441.84,441.57,441.61,10848.0,431.4119,431.4119,431.1483,431.1874,10848.0
2023-11-10 14:35:00,441.6,441.74,441.51,441.74,27409.0,431.1776,431.3143,431.0897,431.3143,27409.0
2023-11-10 14:40:00,441.76,441.83,441.7,441.75,21123.0,431.3338,431.4022,431.2752,431.3241,21123.0
2023-11-10 14:45:00,441.75,441.84,441.7,441.76,39969.0,431.3241,431.4119,431.2752,431.3338,39969.0
2023-11-10 14:50:00,441.77,441.93,441.59,441.78,27737.0,431.3436,431.4998,431.1678,431.3533,27737.0
2023-11-10 14:55:00,441.76,441.76,441.59,441.65,19573.0,431.3338,431.3338,431.1678,431.2264,19573.0
2023-11-10 15:00:00,441.64,441.85,441.61,441.73,23328.0,431.2167,431.4217,431.1874,431.3045,23328.0
2023-11-10 15:05:00,441.72,441.85,441.67,441.85,16016.0,431.2948,431.4217,431.2459,431.4217,16016.0
2023-11-10 15:10:00,441.85,441.88,441.73,441.83,21515.0,431.4217,431.451,431.3045,431.4022,21515.0
2023-11-10 15:15:00,441.81,442.17,441.6,442.13,38461.0,431.3826,431.7341,431.1776,431.6951,38461.0
2023-11-10 15:20:00,442.14,442.17,441.94,442.12,21215.0,431.7049,431.7341,431.5096,431.6853,21215.0
2023-11-10 15:25:00,442.14,442.4,442.06,442.35,44813.0,431.7049,431.9587,431.6267,431.9099,44813.0
2023-11-10 15:30:00,442.35,442.44,442.22,442.31,45178.0,431.9099,431.9978,431.783,431.8708,45178.0
2023-11-10 15:35:00,442.29,442.6,442.27,442.32,74833.0,431.8513,432.154,431.8318,431.8806,74833.0
2023-11-10 15:40:00,442.31,442.62,442.23,442.6,37893.0,431.8708,432.1735,431.7927,432.154,37893.0
2023-11-10 15:45:00,442.56,442.85,442.46,442.64,62636.0,432.1149,432.3981,432.0173,432.1931,62636.0
2023-11-10 15:50:00,442.66,442.92,442.6,442.6,94322.0,432.2126,432.4664,432.154,432.154,94322.0
2023-11-10 15:55:00,442.61,442.72,442.48,442.62,278306.0,432.1638,432.2712,432.0368,432.1735,278306.0
2023-11-13 09:30:00,441.21,441.56,440.79,440.81,111035.0,430.7968,431.1385,430.3867,430.4062,111035.0
2023-11-13 09:35:00,440.76,440.85,440.57,440.71,30451.0,430.3574,430.4453,430.1719,430.3086,30451.0
2023-11-13 09:40:00,440.68,440.85,440.6,440.61,18641.0,430.2793,430.4453,430.2012,430.211,18641.0
2023-11-13 09:45:00,440.69,440.83,440.61,440.83,14365.0,430.2891,430.4258,430.211,430.4258,14365.0
2023-11-13 09:50:00,440.8,440.97,440.61,440.65,19986.0,430.3965,430.5625,430.211,430.25,19986.0
2023-11-13 09:55:00,440.62,440.91,440.41,440.85,41090.0,430.2207,430.5039,430.0157,430.4453,41090.0
2023-11-13 10:00:00,440.79,441.01,440.56,440.81,22328.0,430.3867,430.6015,430.1621,430.4062,22328.0
2023-11-13 10:05:00,440.86,441.13,440.78,440.94,19784.0,430.4551,430.7187,430.377,430.5332,19784.0
2023-11-13 10:10:00,440.9,441.23,440.64,441.18,57524.0,430.4941,430.8163,430.2403,430.7675,57524.0
2023-11-13 10:15:00,441.13,441.15,440.71,441.13,44281.0,430.7187,430.7382,430.3086,430.7187,44281.0
2023-11-13 10:20:00,441.09,441.16,440.81,440.81,24824.0,430.6796,430.748,430.4062,430.4062,24824.0
2023-11-13 10:25:00,440.83,441.19,440.8,441.14,9153.0,430.4258,430.7773,430.3965,430.7285,9153.0
2023-11-13 10:30:00,441.16,441.41,441.02,441.39,25511.0,430.748,430.9921,430.6113,430.9726,25511.0
2023-11-13 10:35:00,441.41,441.45,441.26,441.27,19787.0,430.9921,431.0311,430.8456,430.8554,19787.0
2023-11-13 10:40:00,441.23,441.45,441.22,441.37,11521.0,430.8163,431.0311,430.8066,430.953,11521.0
2023-11-13 10:45:00,441.4,441.79,441.4,441.49,13623.0,430.9823,431.3631,430.9823,431.0702,13623.0
2023-11-13 10:50:00,441.45,441.93,441.43,441.79,15495.0,431.0311,431.4998,431.0116,431.3631,15495.0
2023-11-13 10:55:00,441.8,441.91,441.61,441.72,27041.0,431.3729,431.4803,431.1874,431.2948,27041.0
2023-11-13 11:00:00,441.72,441.98,441.65,441.67,19070.0,431.2948,431.5486,431.2264,431.2459,19070.0
2023-11-13 11:05:00,441.66,441.96,441.54,441.88,21707.0,431.2362,431.5291,431.119,431.451,21707.0
2023-11-13 11:10:00,441.87,442.1,441.82,442.07,23835.0,431.4412,431.6658,431.3924,431.6365,23835.0
2023-11-13 11:15:00,442.09,442.1,441.66,441.95,49034.0,431.656,431.6658,431.2362,431.5193,49034.0
2023-11-13 11:20:00,441.92,442.3,441.82,442.23,17720.0,431.49,431.8611,431.3924,431.7927,17720.0
2023-11-13 11:25:00,442.26,442.5,442.19,442.5,18759.0,431.822,432.0564,431.7537,432.0564,18759.0
2023-11-13 11:30:00,442.5,442.62,442.34,442.51,16329.0,432.0564,432.1735,431.9001,432.0661,16329.0
2023-11-13 11:35:00,442.5,442.53,442.37,442.45,15427.0,432.0564,432.0856,431.9294,432.0075,15427.0
2023-11-13 11:40:00,442.45,442.82,442.43,442.78,34553.0,432.0075,432.3688,431.988,432.3297,34553.0
2023-11-13 11:45:00,442.77,443.33,442.75,442.98,73495.0,432.32,432.8668,432.3005,432.525,73495.0
2023-11-13 11:50:00,442.99,443.12,442.91,442.96,41918.0,432.5348,432.6617,432.4567,432.5055,41918.0
2023-11-13 11:55:00,442.94,443.19,442.94,443.0,34367.0,432.486,432.7301,432.486,432.5446,34367.0
2023-11-13 12:00:00,443.03,443.12,442.89,443.03,11504.0,432.5738,432.6617,432.4372,432.5738,11504.0
2023-11-13 12:05:00,443.03,443.05,442.77,442.78,21818.0,432.5738,432.5934,432.32,432.3297,21818.0
2023-11-13 12:10:00,442.8,443.02,442.36,442.59,52340.0,432.3493,432.5641,431.9197,432.1442,52340.0
2023-11-13 12:15:00,442.58,443.02,442.47,442.47,13630.0,432.1345,432.5641,432.0271,432.0271,13630.0
2023-11-13 12:20:00,442.46,443.0,442.41,442.97,10851.0,432.0173,432.5446,431.9685,432.5153,10851.0
2023-11-13 12:25:00,442.95,442.98,442.72,442.73,34433.0,432.4957,432.525,432.2712,432.2809,34433.0
2023-11-13 12:30:00,442.73,442.77,442.44,442.62,13743.0,432.2809,432.32,431.9978,432.1735,13743.0
2023-11-13 12:35:00,442.67,442.76,442.54,442.65,30021.0,432.2223,432.3102,432.0954,432.2028,30021.0
2023-11-13 12:40:00,442.68,442.78,442.49,442.53,18359.0,432.2321,432.3297,432.0466,432.0856,18359.0
2023-11-13 12:45:00,442.52,442.52,442.18,442.32,25170.0,432.0759,432.0759,431.7439,431.8806,25170.0
2023-11-13 12:50:00,442.31,442.53,442.31,442.45,18428.0,431.8708,432.0856,431.8708,432.0075,18428.0
2023-11-13 12:55:00,442.34,442.55,442.31,442.53,11526.0,431.9001,432.1052,431.8708,432.0856,11526.0
2023-11-13 13:00:00,442.55,442.55,442.32,442.34,19849.0,432.1052,432.1052,431.8806,431.9001,19849.0
2023-11-13 13:05:00,442.38,442.39,442.11,442.13,16639.0,431.9392,431.949,431.6756,431.6951,16639.0
2023-11-13 13:10:00,442.17,442.53,442.12,442.44,19977.0,431.7341,432.0856,431.6853,431.9978,19977.0
2023-11-13 13:15:00,442.43,442.7,442.43,442.59,28910.0,431.988,432.2516,431.988,432.1442,28910.0
2023-11-13 13:20:00,442.61,442.61,442.12,442.54,23311.0,432.1638,432.1638,431.6853,432.0954,23311.0
2023-11-13 13:25:00,442.48,442.52,442.16,442.19,17218.0,432.0368,432.0759,431.7244,431.7537,17218.0
2023-11-13 13:30:00,442.08,442.15,441.91,442.0,21247.0,431.6463,431.7146,431.4803,431.5682,21247.0
2023-11-13 13:35:00,442.04,442.44,441.99,442.44,13989.0,431.6072,431.9978,431.5584,431.9978,13989.0
2023-11-13 13:40:00,442.43,442.77,442.32,442.76,8362.0,431.988,432.32,431.8806,432.3102,8362.0
2023-11-13 13:45:00,442.8,443.0,442.8,442.86,10444.0,432.3493,432.5446,432.3493,432.4079,10444.0
2023-11-13 13:50:00,442.9,443.01,442.66,442.67,12082.0,432.4469,432.5543,432.2126,432.2223,12082.0
2023-11-13 13:55:00,442.68,442.72,442.47,442.52,43704.0,432.2321,432.2712,432.0271,432.0759,43704.0
2023-11-13 14:00:00,442.52,442.64,442.37,442.56,16502.0,432.0759,432.1931,431.9294,432.1149,16502.0
2023-11-13 14:05:00,442.59,442.75,442.42,442.68,13083.0,432.1442,432.3005,431.9782,432.2321,13083.0
2023-11-13 14:10:00,442.62,442.72,442.52,442.68,13772.0,432.1735,432.2712,432.0759,432.2321,13772.0
2023-11-13 14:15:00,442.65,442.71,442.51,442.62,15781.0,432.2028,432.2614,432.0661,432.1735,15781.0
2023-11-13 14:20:00,442.62,442.8,442.44,442.8,16345.0,432.1735,432.3493,431.9978,432.3493,16345.0
2023-11-13 14:25:00,442.75,442.93,442.75,442.91,33222.0,432.3005,432.4762,432.3005,432.4567,33222.0
2023-11-13 14:30:00,442.93,442.99,442.74,442.77,17110.0,432.4762,432.5348,432.2907,432.32,17110.0
2023-11-13 14:35:00,442.77,443.07,442.77,442.99,14002.0,432.32,432.6129,432.32,432.5348,14002.0
2023-11-13 14:40:00,442.97,443.12,442.89,443.02,19756.0,432.5153,432.6617,432.4372,432.5641,19756.0
2023-11-13 14:45:00,443.02,443.09,442.9,442.9,14113.0,432.5641,432.6324,432.4469,432.4469,14113.0
2023-11-13 14:50:00,442.9,442.9,442.47,442.62,16582.0,432.4469,432.4469,432.0271,432.1735,16582.0
2023-11-13 14:55:00,442.62,442.72,442.58,442.58,32396.0,432.1735,432.2712,432.1345,432.1345,32396.0
2023-11-13 15:00:00,442.58,442.58,442.27,442.54,18855.0,432.1345,432.1345,431.8318,432.0954,18855.0
2023-11-13 15:05:00,442.52,442.66,442.39,442.61,25514.0,432.0759,432.2126,431.949,432.1638,25514.0
2023-11-13 15:10:00,442.62,442.79,442.53,442.76,29036.0,432.1735,432.3395,432.0856,432.3102,29036.0
2023-11-13 15:15:00,442.72,442.77,442.54,442.75,20329.0,432.2712,432.32,432.0954,432.3005,20329.0
2023-11-13 15:20:00,442.75,442.89,442.75,442.84,12603.0,432.3005,432.4372,432.3005,432.3883,12603.0
2023-11-13 15:25:00,442.87,442.91,442.72,442.77,23831.0,432.4176,432.4567,432.2712,432.32,23831.0
2023-11-13 15:30:00,442.74,442.77,442.62,442.65,35738.0,432.2907,432.32,432.1735,432.2028,35738.0
2023-11-13 15:35:00,442.65,442.74,442.49,442.54,32236.0,432.2028,432.2907,432.0466,432.0954,32236.0
2023-11-13 15:40:00,442.55,442.64,442.44,442.49,22396.0,432.1052,432.1931,431.9978,432.0466,22396.0
2023-11-13 15:45:00,442.48,442.67,442.46,442.55,50463.0,432.0368,432.2223,432.0173,432.1052,50463.0
2023-11-13 15:50:00,442.62,442.62,442.11,442.31,54353.0,432.1735,432.1735,431.6756,431.8708,54353.0
2023-11-13 15:55:00,442.3,442.32,442.13,442.19,128009.0,431.8611,431.8806,431.6951,431.7537,128009.0
2023-11-14 09:30:00,448.43,448.98,448.11,448.69,308327.0,437.8464,438.3834,437.534,438.1003,308327.0
2023-11-14 09:35:00,448.77,449.02,448.25,448.88,89175.0,438.1784,438.4225,437.6706,438.2858,89175.0
2023-11-14 09:40:00,448.9,449.2,448.7,449.19,67584.0,438.3053,438.5982,438.11,438.5885,67584.0
2023-11-14 09:45:00,449.24,449.74,449.24,449.33,24261.0,438.6373,439.1255,438.6373,438.7252,24261.0
2023-11-14 09:50:00,449.32,449.82,449.25,449.61,71047.0,438.7154,439.2036,438.647,438.9986,71047.0
2023-11-14 09:55:00,449.68,450.07,449.62,449.99,32586.0,439.0669,439.4477,439.0083,439.3696,32586.0
2023-11-14 10:00:00,449.96,450.55,449.95,450.53,39034.0,439.3403,439.9164,439.3305,439.8968,39034.0
2023-11-14 10:05:00,450.5,450.51,449.67,450.03,55126.0,439.8675,439.8773,439.0571,439.4086,55126.0
2023-11-14 10:10:00,450.0,450.22,449.92,450.13,64602.0,439.3793,439.5942,439.3012,439.5063,64602.0
2023-11-14 10:15:00,450.14,450.45,450.03,450.28,26880.0,439.516,439.8187,439.4086,439.6527,26880.0
2023-11-14 10:20:00,450.27,450.65,450.07,450.49,28902.0,439.643,440.014,439.4477,439.8578,28902.0
2023-11-14 10:25:00,450.45,450.92,450.36,450.9,16805.0,439.8187,440.2776,439.7308,440.2581,16805.0
2023-11-14 10:30:00,450.87,451.23,450.77,451.18,23847.0,440.2288,440.5803,440.1312,440.5315,23847.0
2023-11-14 10:35:00,451.17,451.2,450.95,451.1,19431.0,440.5217,440.551,440.3069,440.4534,19431.0
2023-11-14 10:40:00,451.13,451.23,450.86,451.15,21857.0,440.4827,440.5803,440.219,440.5022,21857.0
2023-11-14 10:45:00,451.14,451.43,451.14,451.22,31195.0,440.4924,440.7756,440.4924,440.5706,31195.0
2023-11-14 10:50:00,451.18,451.23,451.03,451.18,10214.0,440.5315,440.5803,440.385,440.5315,10214.0
2023-11-14 10:55:00,451.21,451.22,450.86,451.01,26730.0,440.5608,440.5706,440.219,440.3655,26730.0
2023-11-14 11:00:00,451.02,451.31,451.02,451.26,26660.0,440.3753,440.6584,440.3753,440.6096,26660.0
2023-11-14 11:05:00,451.28,451.3,451.08,451.25,26393.0,440.6291,440.6487,440.4339,440.5998,26393.0
2023-11-14 11:10:00,451.23,451.76,451.2,451.73,21598.0,440.5803,441.0978,440.551,441.0685,21598.0
2023-11-14 11:15:00,451.73,451.77,451.3,451.3,40990.0,441.0685,441.1076,440.6487,440.6487,40990.0
2023-11-14 11:20:00,451.32,451.35,451.23,451.34,10708.0,440.6682,440.6975,440.5803,440.6877,10708.0
2023-11-14 11:25:00,451.32,451.52,451.25,451.51,11484.0,440.6682,440.8635,440.5998,440.8537,11484.0
2023-11-14 11:30:00,451.46,451.48,451.31,451.43,17590.0,440.8049,440.8244,440.6584,440.7756,17590.0
2023-11-14 11:35:00,451.45,451.46,451.23,451.25,34229.0,440.7951,440.8049,440.5803,440.5998,34229.0
2023-11-14 11:40:00,451.21,451.51,451.21,451.48,23244.0,440.5608,440.8537,440.5608,440.8244,23244.0
2023-11-14 11:45:00,451.46,451.61,451.09,451.09,46929.0,440.8049,440.9513,440.4436,440.4436,46929.0
2023-11-14 11:50:00,451.17,451.18,450.7,450.94,28830.0,440.5217,440.5315,440.0628,440.2972,28830.0
2023-11-14 11:55:00,450.92,450.92,450.44,450.49,40159.0,440.2776,440.2776,439.809,439.8578,40159.0
2023-11-14 12:00:00,450.43,450.75,450.41,450.61,14585.0,439.7992,440.1116,439.7797,439.9749,14585.0
2023-11-14 12:05:00,450.58,450.61,450.05,450.28,39033.0,439.9457,439.9749,439.4282,439.6527,39033.0
2023-11-14 12:10:00,450.25,450.31,450.11,450.28,18403.0,439.6234,439.682,439.4867,439.6527,18403.0
2023-11-14 12:15:00,450.21,450.3,450.14,450.22,32028.0,439.5844,439.6723,439.516,439.5942,32028.0
2023-11-14 12:20:00,450.14,450.14,449.91,449.99,40648.0,439.516,439.516,439.2915,439.3696,40648.0
2023-11-14 12:25:00,450.02,450.31,450.01,450.17,23085.0,439.3989,439.682,439.3891,439.5453,23085.0
2023-11-14 12:30:00,450.17,450.47,450.12,450.4,34021.0,439.5453,439.8383,439.4965,439.7699,34021.0
2023-11-14 12:35:00,450.38,450.63,450.3,450.63,15215.0,439.7504,439.9945,439.6723,439.9945,15215.0
2023-11-14 12:40:00,450.61,450.61,450.35,450.51,24397.0,439.9749,439.9749,439.7211,439.8773,24397.0
2023-11-14 12:45:00,450.53,450.74,450.52,450.73,7382.0,439.8968,440.1019,439.8871,440.0921,7382.0
2023-11-14 12:50:00,450.77,450.77,450.55,450.7,15413.0,440.1312,440.1312,439.9164,440.0628,15413.0
2023-11-14 12:55:00,450.72,450.85,450.63,450.8,5836.0,440.0824,440.2093,439.9945,440.1605,5836.0
2023-11-14 13:00:00,450.78,450.87,450.67,450.81,13112.0,440.1409,440.2288,440.0335,440.1702,13112.0
2023-11-14 13:05:00,450.86,450.97,450.79,450.8,20535.0,440.219,440.3265,440.1507,440.1605,20535.0
2023-11-14 13:10:00,450.76,450.79,450.56,450.63,14074.0,440.1214,440.1507,439.9261,439.9945,14074.0
2023-11-14 13:15:00,450.51,450.71,450.51,450.66,12564.0,439.8773,440.0726,439.8773,440.0238,12564.0
2023-11-14 13:20:00,450.64,450.7,450.56,450.7,16598.0,440.0042,440.0628,439.9261,440.0628,16598.0
2023-11-14 13:25:00,450.7,450.92,450.7,450.89,9392.0,440.0628,440.2776,440.0628,440.2483,9392.0
2023-11-14 13:30:00,451.0,451.17,450.94,450.96,8128.0,440.3557,440.5217,440.2972,440.3167,8128.0
2023-11-14 13:35:00,450.93,451.05,450.78,451.04,22083.0,440.2874,440.4046,440.1409,440.3948,22083.0
2023-11-14 13:40:00,451.03,451.04,450.65,450.72,10096.0,440.385,440.3948,440.014,440.0824,10096.0
2023-11-14 13:45:00,450.68,450.8,450.61,450.77,58505.0,440.0433,440.1605,439.9749,440.1312,58505.0
2023-11-14 13:50:00,450.82,450.91,450.58,450.61,38659.0,440.18,440.2679,439.9457,439.9749,38659.0
2023-11-14 13:55:00,450.59,450.66,450.28,450.29,56121.0,439.9554,440.0238,439.6527,439.6625,56121.0
2023-11-14 14:00:00,450.27,450.34,450.06,450.13,11648.0,439.643,439.7113,439.4379,439.5063,11648.0
2023-11-14 14:05:00,450.06,450.2,449.75,450.08,23438.0,439.4379,439.5746,439.1352,439.4575,23438.0
2023-11-14 14:10:00,450.04,450.21,449.75,450.17,38379.0,439.4184,439.5844,439.1352,439.5453,38379.0
2023-11-14 14:15:00,450.25,450.26,450.06,450.22,16289.0,439.6234,439.6332,439.4379,439.5942,16289.0
2023-11-14 14:20:00,450.22,450.31,450.13,450.31,22601.0,439.5942,439.682,439.5063,439.682,22601.0
2023-11-14 14:25:00,450.34,450.62,450.23,450.62,15073.0,439.7113,439.9847,439.6039,439.9847,15073.0
2023-11-14 14:30:00,450.6,451.0,450.6,450.93,20549.0,439.9652,440.3557,439.9652,440.2874,20549.0
2023-11-14 14:35:00,450.89,451.03,450.89,451.03,14497.0,440.2483,440.385,440.2483,440.385,14497.0
2023-11-14 14:40:00,451.06,451.19,451.0,451.06,75695.0,440.4143,440.5413,440.3557,440.4143,75695.0
2023-11-14 14:45:00,451.07,451.24,451.07,451.2,37478.0,440.4241,440.5901,440.4241,440.551,37478.0
2023-11-14 14:50:00,451.21,451.41,451.21,451.33,36524.0,440.5608,440.7561,440.5608,440.678,36524.0
2023-11-14 14:55:00,451.38,451.55,451.36,451.49,17156.0,440.7268,440.8928,440.7072,440.8342,17156.0
2023-11-14 15:00:00,451.48,451.54,451.38,451.48,21680.0,440.8244,440.883,440.7268,440.8244,21680.0
2023-11-14 15:05:00,451.45,451.88,451.43,451.84,26024.0,440.7951,441.215,440.7756,441.1759,26024.0
2023-11-14 15:10:00,451.83,452.06,451.8,451.99,43675.0,441.1662,441.3907,441.1369,441.3224,43675.0
2023-11-14 15:15:00,451.99,452.1,451.98,452.04,41204.0,441.3224,441.4298,441.3126,441.3712,41204.0
2023-11-14 15:20:00,452.04,452.08,451.81,451.81,47147.0,441.3712,441.4103,441.1466,441.1466,47147.0
2023-11-14 15:25:00,451.8,451.92,451.63,451.91,37013.0,441.1369,441.254,440.9709,441.2443,37013.0
2023-11-14 15:30:00,451.92,451.98,451.72,451.74,35183.0,441.254,441.3126,441.0588,441.0783,35183.0
2023-11-14 15:35:00,451.73,451.8,451.56,451.75,43247.0,441.0685,441.1369,440.9025,441.088,43247.0
2023-11-14 15:40:00,451.71,451.88,451.56,451.61,60990.0,441.049,441.215,440.9025,440.9513,60990.0
2023-11-14 15:45:00,451.58,451.64,451.24,451.24,67999.0,440.9221,440.9806,440.5901,440.5901,67999.0
2023-11-14 15:50:00,451.17,451.2,450.55,450.58,200825.0,440.5217,440.551,439.9164,439.9457,200825.0
2023-11-14 15:55:00,450.58,450.98,450.34,450.8,287610.0,439.9457,440.3362,439.7113,440.1605,287610.0
2023-11-15 09:30:00,452.15,452.72,452.15,452.55,133616.0,441.4786,442.0351,441.4786,441.8692,133616.0
2023-11-15 09:35:00,452.61,452.8,452.31,452.38,51330.0,441.9277,442.1133,441.6348,441.7032,51330.0
2023-11-15 09:40:00,452.44,452.53,451.96,452.12,28603.0,441.7618,441.8496,441.2931,441.4493,28603.0
2023-11-15 09:45:00,452.1,452.23,451.88,452.11,46037.0,441.4298,441.5567,441.215,441.4395,46037.0
2023-11-15 09:50:00,452.13,452.2,451.44,451.8,51359.0,441.4591,441.5274,440.7854,441.1369,51359.0
2023-11-15 09:55:00,451.81,452.04,451.64,451.95,45148.0,441.1466,441.3712,440.9806,441.2833,45148.0
2023-11-15 10:00:00,451.98,452.14,451.83,452.06,29527.0,441.3126,441.4688,441.1662,441.3907,29527.0
2023-11-15 10:05:00,452.02,452.38,451.95,452.38,31294.0,441.3517,441.7032,441.2833,441.7032,31294.0
2023-11-15 10:10:00,452.37,452.43,452.13,452.4,24145.0,441.6934,441.752,441.4591,441.7227,24145.0
2023-11-15 10:15:00,452.39,452.86,452.37,452.69,28725.0,441.7129,442.1718,441.6934,442.0059,28725.0
2023-11-15 10:20:00,452.73,453.04,452.66,453.04,26208.0,442.0449,442.3476,441.9766,442.3476,26208.0
2023-11-15 10:25:00,453.01,453.27,452.73,452.73,32168.0,442.3183,442.5722,442.0449,442.0449,32168.0
2023-11-15 10:30:00,452.79,452.95,452.56,452.83,41893.0,442.1035,442.2597,441.8789,442.1426,41893.0
2023-11-15 10:35:00,452.83,453.02,452.78,452.84,32448.0,442.1426,442.3281,442.0937,442.1523,32448.0
2023-11-15 10:40:00,452.85,453.13,452.81,453.0,12665.0,442.1621,442.4355,442.123,442.3085,12665.0
2023-11-15 10:45:00,453.07,453.26,453.07,453.23,19670.0,442.3769,442.5624,442.3769,442.5331,19670.0
2023-11-15 10:50:00,453.24,453.42,453.16,453.28,24062.0,442.5429,442.7186,442.4648,442.5819,24062.0
2023-11-15 10:55:00,453.28,453.4,453.07,453.15,25331.0,442.5819,442.6991,442.3769,442.455,25331.0
2023-11-15 11:00:00,453.19,453.42,453.17,453.22,34304.0,442.4941,442.7186,442.4745,442.5233,34304.0
2023-11-15 11:05:00,453.16,453.19,452.74,453.07,35209.0,442.4648,442.4941,442.0547,442.3769,35209.0
2023-11-15 11:10:00,453.07,453.26,452.68,452.7,55388.0,442.3769,442.5624,441.9961,442.0156,55388.0
2023-11-15 11:15:00,452.74,453.01,452.65,453.0,60947.0,442.0547,442.3183,441.9668,442.3085,60947.0
2023-11-15 11:20:00,452.99,453.14,452.81,453.08,12400.0,442.2988,442.4452,442.123,442.3867,12400.0
2023-11-15 11:25:00,453.08,453.08,452.72,452.84,27935.0,442.3867,442.3867,442.0351,442.1523,27935.0
2023-11-15 11:30:00,452.85,452.88,452.59,452.77,16625.0,442.1621,442.1914,441.9082,442.084,16625.0
2023-11-15 11:35:00,452.7,452.7,452.11,452.26,27117.0,442.0156,442.0156,441.4395,441.586,27117.0
2023-11-15 11:40:00,452.21,452.21,451.71,451.74,28459.0,441.5372,441.5372,441.049,441.0783,28459.0
2023-11-15 11:45:00,451.82,452.24,451.82,452.18,17872.0,441.1564,441.5665,441.1564,441.5079,17872.0
2023-11-15 11:50:00,452.13,452.25,451.82,451.84,73797.0,441.4591,441.5762,441.1564,441.1759,73797.0
2023-11-15 11:55:00,451.84,452.02,451.81,451.86,27555.0,441.1759,441.3517,441.1466,441.1954,27555.0
2023-11-15 12:00:00,451.91,452.07,451.79,451.91,26441.0,441.2443,441.4005,441.1271,441.2443,26441.0
2023-11-15 12:05:00,451.86,452.11,451.81,451.9,12180.0,441.1954,441.4395,441.1466,441.2345,12180.0
2023-11-15 12:10:00,451.85,451.91,451.61,451.82,11957.0,441.1857,441.2443,440.9513,441.1564,11957.0
2023-11-15 12:15:00,451.87,451.91,451.71,451.81,30561.0,441.2052,441.2443,441.049,441.1466,30561.0
2023-11-15 12:20:00,451.81,452.04,451.79,452.02,16965.0,441.1466,441.3712,441.1271,441.3517,16965.0
2023-11-15 12:25:00,451.97,452.23,451.97,452.23,33491.0,441.3029,441.5567,441.3029,441.5567,33491.0
2023-11-15 12:30:00,452.17,452.32,452.02,452.32,28272.0,441.4981,441.6446,441.3517,441.6446,28272.0
2023-11-15 12:35:00,452.29,452.4,452.18,452.31,15484.0,441.6153,441.7227,441.5079,441.6348,15484.0
2023-11-15 12:40:00,452.3,452.35,451.89,452.01,7475.0,441.6251,441.6739,441.2247,441.3419,7475.0
2023-11-15 12:45:00,452.0,452.16,451.9,452.15,14985.0,441.3321,441.4884,441.2345,441.4786,14985.0
2023-11-15 12:50:00,452.14,452.14,451.88,452.03,31495.0,441.4688,441.4688,441.215,441.3614,31495.0
2023-11-15 12:55:00,452.04,452.14,451.74,451.83,26081.0,441.3712,441.4688,441.0783,441.1662,26081.0
2023-11-15 13:00:00,451.81,451.87,451.42,451.57,37871.0,441.1466,441.2052,440.7658,440.9123,37871.0
2023-11-15 13:05:00,451.56,451.63,451.09,451.17,57058.0,440.9025,440.9709,440.4436,440.5217,57058.0
2023-11-15 13:10:00,451.25,451.37,450.99,451.0,68755.0,440.5998,440.717,440.346,440.3557,68755.0
2023-11-15 13:15:00,451.06,451.22,450.85,451.2,42105.0,440.4143,440.5706,440.2093,440.551,42105.0
2023-11-15 13:20:00,451.22,451.7,451.22,451.69,14546.0,440.5706,441.0392,440.5706,441.0295,14546.0
2023-11-15 13:25:00,451.67,451.83,451.57,451.8,18157.0,441.0099,441.1662,440.9123,441.1369,18157.0
2023-11-15 13:30:00,451.73,452.05,451.65,452.05,10908.0,441.0685,441.381,440.9904,441.381,10908.0
2023-11-15 13:35:00,452.04,452.08,451.92,452.02,17070.0,441.3712,441.4103,441.254,441.3517,17070.0
2023-11-15 13:40:00,452.01,452.23,452.0,452.11,23044.0,441.3419,441.5567,441.3321,441.4395,23044.0
2023-11-15 13:45:00,452.16,452.19,452.04,452.17,19176.0,441.4884,441.5177,441.3712,441.4981,19176.0
2023-11-15 13:50:00,452.17,452.32,452.1,452.21,18299.0,441.4981,441.6446,441.4298,441.5372,18299.0
2023-11-15 13:55:00,452.22,452.29,452.13,452.28,26041.0,441.547,441.6153,441.4591,441.6055,26041.0
2023-11-15 14:00:00,452.3,452.52,452.26,452.41,20978.0,441.6251,441.8399,441.586,441.7325,20978.0
2023-11-15 14:05:00,452.43,452.5,452.33,452.38,14717.0,441.752,441.8203,441.6544,441.7032,14717.0
2023-11-15 14:10:00,452.4,452.48,452.36,452.36,18822.0,441.7227,441.8008,441.6836,441.6836,18822.0
2023-11-15 14:15:00,452.31,452.31,451.84,451.94,39916.0,441.6348,441.6348,441.1759,441.2736,39916.0
2023-11-15 14:20:00,451.96,452.07,451.67,452.07,20035.0,441.2931,441.4005,441.0099,441.4005,20035.0
2023-11-15 14:25:00,452.07,452.49,452.07,452.47,16621.0,441.4005,441.8106,441.4005,441.7911,16621.0
2023-11-15 14:30:00,452.49,452.62,452.42,452.53,31127.0,441.8106,441.9375,441.7422,441.8496,31127.0
2023-11-15 14:35:00,452.54,452.63,452.46,452.63,61028.0,441.8594,441.9473,441.7813,441.9473,61028.0
2023-11-15 14:40:00,452.62,452.7,452.32,452.41,12849.0,441.9375,442.0156,441.6446,441.7325,12849.0
2023-11-15 14:45:00,452.45,452.45,452.07,452.07,50218.0,441.7715,441.7715,441.4005,441.4005,50218.0
2023-11-15 14:50:00,452.13,452.2,451.97,452.03,22607.0,441.4591,441.5274,441.3029,441.3614,22607.0
2023-11-15 14:55:00,452.03,452.34,452.03,452.3,31673.0,441.3614,441.6641,441.3614,441.6251,31673.0
2023-11-15 15:00:00,452.31,452.43,452.12,452.12,49365.0,441.6348,441.752,441.4493,441.4493,49365.0
2023-11-15 15:05:00,452.12,452.22,451.92,451.92,41381.0,441.4493,441.547,441.254,441.254,41381.0
2023-11-15 15:10:00,451.91,452.26,451.9,452.23,46683.0,441.2443,441.586,441.2345,441.5567,46683.0
2023-11-15 15:15:00,452.21,452.33,452.02,452.21,30828.0,441.5372,441.6544,441.3517,441.5372,30828.0
2023-11-15 15:20:00,452.2,452.3,451.93,451.95,29177.0,441.5274,441.6251,441.2638,441.2833,29177.0
2023-11-15 15:25:00,451.97,452.12,451.8,452.11,29236.0,441.3029,441.4493,441.1369,441.4395,29236.0
2023-11-15 15:30:00,452.15,452.3,452.09,452.27,31401.0,441.4786,441.6251,441.42,441.5958,31401.0
2023-11-15 15:35:00,452.27,452.4,452.22,452.3,25592.0,441.5958,441.7227,441.547,441.6251,25592.0
2023-11-15 15:40:00,452.31,452.36,452.01,452.01,42878.0,441.6348,441.6836,441.3419,441.3419,42878.0
2023-11-15 15:45:00,452.03,452.03,451.45,451.47,32059.0,441.3614,441.3614,440.7951,440.8147,32059.0
2023-11-15 15:50:00,451.47,451.61,451.33,451.33,36727.0,440.8147,440.9513,440.678,440.678,36727.0
2023-11-15 15:55:00,451.33,451.82,451.27,451.71,395186.0,440.678,441.1564,440.6194,441.049,395186.0
2023-11-16 09:30:00,451.3,451.71,451.21,451.68,101203.0,440.6487,441.049,440.5608,441.0197,101203.0
2023-11-16 09:35:00,451.67,451.68,451.21,451.62,21067.0,441.0099,441.0197,440.5608,440.9611,21067.0
2023-11-16 09:40:00,451.59,451.65,451.37,451.58,19490.0,440.9318,440.9904,440.717,440.9221,19490.0
2023-11-16 09:45:00,451.61,452.15,451.61,451.94,22560.0,440.9513,441.4786,440.9513,441.2736,22560.0
2023-11-16 09:50:00,451.97,452.31,451.94,452.31,17503.0,441.3029,441.6348,441.2736,441.6348,17503.0
2023-11-16 09:55:00,452.31,452.51,452.22,452.41,12870.0,441.6348,441.8301,441.547,441.7325,12870.0
2023-11-16 10:00:00,452.47,452.54,452.02,452.05,32522.0,441.7911,441.8594,441.3517,441.381,32522.0
2023-11-16 10:05:00,452.07,452.55,451.96,452.07,19031.0,441.4005,441.8692,441.2931,441.4005,19031.0
2023-11-16 10:10:00,452.04,452.11,451.83,451.84,16222.0,441.3712,441.4395,441.1662,441.1759,16222.0
2023-11-16 10:15:00,451.81,451.88,451.35,451.39,16836.0,441.1466,441.215,440.6975,440.7365,16836.0
2023-11-16 10:20:00,451.41,452.05,451.41,452.05,26358.0,440.7561,441.381,440.7561,441.381,26358.0
2023-11-16 10:25:00,452.07,452.18,451.83,451.99,16505.0,441.4005,441.5079,441.1662,441.3224,16505.0
2023-11-16 10:30:00,452.01,452.33,451.57,451.57,31806.0,441.3419,441.6544,440.9123,440.9123,31806.0
2023-11-16 10:35:00,451.53,451.53,451.15,451.35,33224.0,440.8732,440.8732,440.5022,440.6975,33224.0
2023-11-16 10:40:00,451.35,451.42,450.88,451.01,64652.0,440.6975,440.7658,440.2386,440.3655,64652.0
2023-11-16 10:45:00,451.03,451.58,450.97,451.45,17522.0,440.385,440.9221,440.3265,440.7951,17522.0
2023-11-16 10:50:00,451.4,451.43,450.96,450.96,51766.0,440.7463,440.7756,440.3167,440.3167,51766.0
2023-11-16 10:55:00,450.98,451.19,450.82,451.08,25497.0,440.3362,440.5413,440.18,440.4339,25497.0
2023-11-16 11:00:00,451.05,451.28,450.9,451.17,53839.0,440.4046,440.6291,440.2581,440.5217,53839.0
2023-11-16 11:05:00,451.15,451.3,450.85,450.92,25856.0,440.5022,440.6487,440.2093,440.2776,25856.0
2023-11-16 11:10:00,450.96,451.16,450.5,451.13,37906.0,440.3167,440.512,439.8675,440.4827,37906.0
2023-11-16 11:15:00,451.12,451.18,450.46,450.65,50778.0,440.4729,440.5315,439.8285,440.014,50778.0
2023-11-16 11:20:00,450.65,450.71,450.45,450.48,41974.0,440.014,440.0726,439.8187,439.848,41974.0
2023-11-16 11:25:00,450.48,450.61,450.32,450.38,36220.0,439.848,439.9749,439.6918,439.7504,36220.0
2023-11-16 11:30:00,450.38,450.69,450.21,450.56,28959.0,439.7504,440.0531,439.5844,439.9261,28959.0
2023-11-16 11:35:00,450.59,450.59,450.19,450.37,64851.0,439.9554,439.9554,439.5649,439.7406,64851.0
2023-11-16 11:40:00,450.41,450.6,450.3,450.43,44628.0,439.7797,439.9652,439.6723,439.7992,44628.0
2023-11-16 11:45:00,450.42,450.81,450.42,450.73,21604.0,439.7894,440.1702,439.7894,440.0921,21604.0
2023-11-16 11:50:00,450.77,450.94,450.64,450.64,23030.0,440.1312,440.2972,440.0042,440.0042,23030.0
2023-11-16 11:55:00,450.62,450.86,450.62,450.79,11557.0,439.9847,440.219,439.9847,440.1507,11557.0
2023-11-16 12:00:00,450.79,450.99,450.71,450.81,28919.0,440.1507,440.346,440.0726,440.1702,28919.0
2023-11-16 12:05:00,450.83,451.11,450.78,451.03,33714.0,440.1898,440.4631,440.1409,440.385,33714.0
2023-11-16 12:10:00,451.03,451.21,451.01,451.1,36990.0,440.385,440.5608,440.3655,440.4534,36990.0
2023-11-16 12:15:00,451.1,451.36,451.01,451.18,37729.0,440.4534,440.7072,440.3655,440.5315,37729.0
2023-11-16 12:20:00,451.2,451.33,451.04,451.22,13704.0,440.551,440.678,440.3948,440.5706,13704.0
2023-11-16 12:25:00,451.19,451.41,451.13,451.31,31187.0,440.5413,440.7561,440.4827,440.6584,31187.0
2023-11-16 12:30:00,451.3,451.4,451.14,451.25,26597.0,440.6487,440.7463,440.4924,440.5998,26597.0
2023-11-16 12:35:00,451.27,451.58,451.18,451.57,35682.0,440.6194,440.9221,440.5315,440.9123,35682.0
2023-11-16 12:40:00,451.57,451.96,451.55,451.67,24980.0,440.9123,441.2931,440.8928,441.0099,24980.0
2023-11-16 12:45:00,451.67,451.76,451.63,451.69,12720.0,441.0099,441.0978,440.9709,441.0295,12720.0
2023-11-16 12:50:00,451.63,451.68,451.26,451.36,24119.0,440.9709,441.0197,440.6096,440.7072,24119.0
2023-11-16 12:55:00,451.36,451.57,451.33,451.52,13655.0,440.7072,440.9123,440.678,440.8635,13655.0
2023-11-16 13:00:00,451.53,451.58,451.36,451.38,41371.0,440.8732,440.9221,440.7072,440.7268,41371.0
2023-11-16 13:05:00,451.37,451.44,451.12,451.13,7089.0,440.717,440.7854,440.4729,440.4827,7089.0
2023-11-16 13:10:00,451.22,451.23,451.0,451.18,14573.0,440.5706,440.5803,440.3557,440.5315,14573.0
2023-11-16 13:15:00,451.14,451.41,451.1,451.24,36829.0,440.4924,440.7561,440.4534,440.5901,36829.0
2023-11-16 13:20:00,451.22,451.23,450.96,451.17,14432.0,440.5706,440.5803,440.3167,440.5217,14432.0
2023-11-16 13:25:00,451.19,451.64,451.19,451.46,36409.0,440.5413,440.9806,440.5413,440.8049,36409.0
2023-11-16 13:30:00,451.48,451.56,451.09,451.11,13191.0,440.8244,440.9025,440.4436,440.4631,13191.0
2023-11-16 13:35:00,451.13,451.56,451.12,451.31,28725.0,440.4827,440.9025,440.4729,440.6584,28725.0
2023-11-16 13:40:00,451.24,451.4,451.07,451.14,14038.0,440.5901,440.7463,440.4241,440.4924,14038.0
2023-11-16 13:45:00,451.14,451.14,450.65,450.74,26516.0,440.4924,440.4924,440.014,440.1019,26516.0
2023-11-16 13:50:00,450.72,451.08,450.71,451.02,18362.0,440.0824,440.4339,440.0726,440.3753,18362.0
2023-11-16 13:55:00,451.05,451.05,450.82,450.98,12186.0,440.4046,440.4046,440.18,440.3362,12186.0
2023-11-16 14:00:00,450.97,451.19,450.85,451.15,36698.0,440.3265,440.5413,440.2093,440.5022,36698.0
2023-11-16 14:05:00,451.14,451.2,450.99,451.11,35936.0,440.4924,440.551,440.346,440.4631,35936.0
2023-11-16 14:10:00,451.11,451.26,451.01,451.11,13540.0,440.4631,440.6096,440.3655,440.4631,13540.0
2023-11-16 14:15:00,451.11,451.31,451.11,451.31,8978.0,440.4631,440.6584,440.4631,440.6584,8978.0
2023-11-16 14:20:00,451.29,451.32,451.09,451.14,20523.0,440.6389,440.6682,440.4436,440.4924,20523.0
2023-11-16 14:25:00,451.11,451.17,450.9,450.99,18969.0,440.4631,440.5217,440.2581,440.346,18969.0
2023-11-16 14:30:00,450.97,451.21,450.95,451.11,31185.0,440.3265,440.5608,440.3069,440.4631,31185.0
2023-11-16 14:35:00,451.12,451.48,451.12,451.32,26815.0,440.4729,440.8244,440.4729,440.6682,26815.0
2023-11-16 14:40:00,451.32,451.66,451.3,451.64,20927.0,440.6682,441.0002,440.6487,440.9806,20927.0
2023-11-16 14:45:00,451.69,451.89,451.66,451.69,28711.0,441.0295,441.2247,441.0002,441.0295,28711.0
2023-11-16 14:50:00,451.79,451.86,451.19,451.23,82393.0,441.1271,441.1954,440.5413,440.5803,82393.0
2023-11-16 14:55:00,451.23,451.72,451.23,451.61,45412.0,440.5803,441.0588,440.5803,440.9513,45412.0
2023-11-16 15:00:00,451.62,451.67,451.49,451.54,25498.0,440.9611,441.0099,440.8342,440.883,25498.0
2023-11-16 15:05:00,451.56,451.64,451.46,451.55,29810.0,440.9025,440.9806,440.8049,440.8928,29810.0
2023-11-16 15:10:00,451.57,451.66,451.42,451.46,22997.0,440.9123,441.0002,440.7658,440.8049,22997.0
2023-11-16 15:15:00,451.45,451.69,451.39,451.61,44097.0,440.7951,441.0295,440.7365,440.9513,44097.0
2023-11-16 15:20:00,451.62,451.76,451.46,451.67,29557.0,440.9611,441.0978,440.8049,441.0099,29557.0
2023-11-16 15:25:00,451.65,451.73,451.6,451.65,24603.0,440.9904,441.0685,440.9416,440.9904,24603.0
2023-11-16 15:30:00,451.67,451.84,451.53,451.84,33743.0,441.0099,441.1759,440.8732,441.1759,33743.0
2023-11-16 15:35:00,451.86,451.97,451.67,451.86,32384.0,441.1954,441.3029,441.0099,441.1954,32384.0
2023-11-16 15:40:00,451.86,452.04,451.68,452.03,55850.0,441.1954,441.3712,441.0197,441.3614,55850.0
2023-11-16 15:45:00,452.02,452.26,451.92,452.12,87119.0,441.3517,441.586,441.254,441.4493,87119.0
2023-11-16 15:50:00,452.12,452.28,451.92,451.96,91023.0,441.4493,441.6055,441.254,441.2931,91023.0
2023-11-16 15:55:00,451.96,452.37,451.9,452.27,214352.0,441.2931,441.6934,441.2345,441.5958,214352.0
2023-11-17 09:30:00,452.47,452.65,452.02,452.03,130317.0,441.7911,441.9668,441.3517,441.3614,130317.0
2023-11-17 09:35:00,452.08,452.16,451.83,451.84,32113.0,441.4103,441.4884,441.1662,441.1759,32113.0
2023-11-17 09:40:00,451.83,451.94,451.52,451.79,34454.0,441.1662,441.2736,440.8635,441.1271,34454.0
2023-11-17 09:45:00,451.81,452.09,451.78,451.91,81586.0,441.1466,441.42,441.1173,441.2443,81586.0
2023-11-17 09:50:00,451.92,452.23,451.77,452.03,40110.0,441.254,441.5567,441.1076,441.3614,40110.0
2023-11-17 09:55:00,452.03,452.2,451.81,452.19,28007.0,441.3614,441.5274,441.1466,441.5177,28007.0
2023-11-17 10:00:00,452.2,452.23,451.92,452.06,45365.0,441.5274,441.5567,441.254,441.3907,45365.0
2023-11-17 10:05:00,452.08,452.2,451.84,451.9,19018.0,441.4103,441.5274,441.1759,441.2345,19018.0
2023-11-17 10:10:00,451.91,451.94,451.56,451.77,29858.0,441.2443,441.2736,440.9025,441.1076,29858.0
2023-11-17 10:15:00,451.88,452.37,451.88,452.17,19037.0,441.215,441.6934,441.215,441.4981,19037.0
2023-11-17 10:20:00,452.28,452.41,452.02,452.36,9988.0,441.6055,441.7325,441.3517,441.6836,9988.0
2023-11-17 10:25:00,452.36,452.38,452.09,452.3,8929.0,441.6836,441.7032,441.42,441.6251,8929.0
2023-11-17 10:30:00,452.27,452.33,451.92,451.93,12660.0,441.5958,441.6544,441.254,441.2638,12660.0
2023-11-17 10:35:00,451.95,452.09,451.88,451.99,28192.0,441.2833,441.42,441.215,441.3224,28192.0
2023-11-17 10:40:00,451.96,452.16,451.77,451.99,15484.0,441.2931,441.4884,441.1076,441.3224,15484.0
2023-11-17 10:45:00,451.99,452.12,451.77,452.06,28701.0,441.3224,441.4493,441.1076,441.3907,28701.0
2023-11-17 10:50:00,452.06,452.28,451.82,452.26,15246.0,441.3907,441.6055,441.1564,441.586,15246.0
2023-11-17 10:55:00,452.29,452.29,452.15,452.15,8349.0,441.6153,441.6153,441.4786,441.4786,8349.0
2023-11-17 11:00:00,452.1,452.19,451.59,451.69,20291.0,441.4298,441.5177,440.9318,441.0295,20291.0
2023-11-17 11:05:00,451.68,451.92,451.36,451.92,15986.0,441.0197,441.254,440.7072,441.254,15986.0
2023-11-17 11:10:00,451.95,452.16,451.86,451.94,26199.0,441.2833,441.4884,441.1954,441.2736,26199.0
2023-11-17 11:15:00,451.96,451.99,451.77,451.84,8658.0,441.2931,441.3224,441.1076,441.1759,8658.0
2023-11-17 11:20:00,451.86,452.18,451.8,452.11,9986.0,441.1954,441.5079,441.1369,441.4395,9986.0
2023-11-17 11:25:00,452.04,452.04,451.74,451.81,13395.0,441.3712,441.3712,441.0783,441.1466,13395.0
2023-11-17 11:30:00,451.81,451.92,451.61,451.86,13960.0,441.1466,441.254,440.9513,441.1954,13960.0
2023-11-17 11:35:00,451.88,452.03,451.76,451.96,15726.0,441.215,441.3614,441.0978,441.2931,15726.0
2023-11-17 11:40:00,451.89,452.1,451.78,452.1,19129.0,441.2247,441.4298,441.1173,441.4298,19129.0
2023-11-17 11:45:00,452.03,452.1,451.91,451.94,10318.0,441.3614,441.4298,441.2443,441.2736,10318.0
2023-11-17 11:50:00,451.98,452.14,451.84,452.05,8188.0,441.3126,441.4688,441.1759,441.381,8188.0
2023-11-17 11:55:00,451.99,452.26,451.97,452.26,10743.0,441.3224,441.586,441.3029,441.586,10743.0
2023-11-17 12:00:00,452.26,452.55,452.18,452.44,18588.0,441.586,441.8692,441.5079,441.7618,18588.0
2023-11-17 12:05:00,452.42,452.7,452.42,452.58,13265.0,441.7422,442.0156,441.7422,441.8985,13265.0
2023-11-17 12:10:00,452.64,452.71,452.55,452.69,33837.0,441.957,442.0254,441.8692,442.0059,33837.0
2023-11-17 12:15:00,452.69,452.72,452.48,452.52,20341.0,442.0059,442.0351,441.8008,441.8399,20341.0
2023-11-17 12:20:00,452.52,452.52,452.29,452.29,36543.0,441.8399,441.8399,441.6153,441.6153,36543.0
2023-11-17 12:25:00,452.29,452.29,452.07,452.17,23198.0,441.6153,441.6153,441.4005,441.4981,23198.0
2023-11-17 12:30:00,452.18,452.34,452.17,452.34,35569.0,441.5079,441.6641,441.4981,441.6641,35569.0
2023-11-17 12:35:00,452.32,452.42,452.29,452.32,11117.0,441.6446,441.7422,441.6153,441.6446,11117.0
2023-11-17 12:40:00,452.28,452.5,452.28,452.46,20877.0,441.6055,441.8203,441.6055,441.7813,20877.0
2023-11-17 12:45:00,452.47,452.53,452.32,452.42,14223.0,441.7911,441.8496,441.6446,441.7422,14223.0
2023-11-17 12:50:00,452.41,452.5,452.39,452.48,17127.0,441.7325,441.8203,441.7129,441.8008,17127.0
2023-11-17 12:55:00,452.48,452.52,452.29,452.52,14629.0,441.8008,441.8399,441.6153,441.8399,14629.0
2023-11-17 13:00:00,452.51,452.63,452.34,452.38,20433.0,441.8301,441.9473,441.6641,441.7032,20433.0
2023-11-17 13:05:00,452.39,452.61,452.31,452.59,21667.0,441.7129,441.9277,441.6348,441.9082,21667.0
2023-11-17 13:10:00,452.57,452.78,452.49,452.78,11747.0,441.8887,442.0937,441.8106,442.0937,11747.0
2023-11-17 13:15:00,452.81,452.89,452.72,452.74,13050.0,442.123,442.2011,442.0351,442.0547,13050.0
2023-11-17 13:20:00,452.85,452.89,452.77,452.86,9557.0,442.1621,442.2011,442.084,442.1718,9557.0
2023-11-17 13:25:00,452.85,452.88,452.72,452.77,13192.0,442.1621,442.1914,442.0351,442.084,13192.0
2023-11-17 13:30:00,452.8,453.03,452.8,453.01,10447.0,442.1133,442.3378,442.1133,442.3183,10447.0
2023-11-17 13:35:00,453.03,453.07,452.94,453.02,29369.0,442.3378,442.3769,442.25,442.3281,29369.0
2023-11-17 13:40:00,453.05,453.16,452.97,452.98,28563.0,442.3574,442.4648,442.2792,442.289,28563.0
2023-11-17 13:45:00,453.0,453.03,452.86,452.96,49780.0,442.3085,442.3378,442.1718,442.2695,49780.0
2023-11-17 13:50:00,452.96,452.96,452.78,452.93,40070.0,442.2695,442.2695,442.0937,442.2402,40070.0
2023-11-17 13:55:00,452.91,453.13,452.89,453.1,16878.0,442.2207,442.4355,442.2011,442.4062,16878.0
2023-11-17 14:00:00,453.1,453.28,453.06,453.22,56496.0,442.4062,442.5819,442.3671,442.5233,56496.0
2023-11-17 14:05:00,453.23,453.41,453.14,453.41,20841.0,442.5331,442.7089,442.4452,442.7089,20841.0
2023-11-17 14:10:00,453.44,453.44,453.22,453.22,35306.0,442.7382,442.7382,442.5233,442.5233,35306.0
2023-11-17 14:15:00,453.22,453.38,453.16,453.16,20840.0,442.5233,442.6796,442.4648,442.4648,20840.0
2023-11-17 14:20:00,453.2,453.2,452.96,453.04,43678.0,442.5038,442.5038,442.2695,442.3476,43678.0
2023-11-17 14:25:00,453.06,453.1,452.93,452.99,31843.0,442.3671,442.4062,442.2402,442.2988,31843.0
2023-11-17 14:30:00,453.0,453.02,452.9,453.01,42164.0,442.3085,442.3281,442.2109,442.3183,42164.0
2023-11-17 14:35:00,453.01,453.16,452.8,452.87,31098.0,442.3183,442.4648,442.1133,442.1816,31098.0
2023-11-17 14:40:00,452.88,452.95,452.7,452.95,47180.0,442.1914,442.2597,442.0156,442.2597,47180.0
2023-11-17 14:45:00,452.93,453.01,452.73,452.82,25440.0,442.2402,442.3183,442.0449,442.1328,25440.0
2023-11-17 14:50:00,452.8,452.88,452.78,452.86,38763.0,442.1133,442.1914,442.0937,442.1718,38763.0
2023-11-17 14:55:00,452.86,453.03,452.86,453.0,27530.0,442.1718,442.3378,442.1718,442.3085,27530.0
2023-11-17 15:00:00,453.01,453.15,452.91,453.01,23565.0,442.3183,442.455,442.2207,442.3183,23565.0
2023-11-17 15:05:00,453.01,453.1,452.89,452.99,14216.0,442.3183,442.4062,442.2011,442.2988,14216.0
2023-11-17 15:10:00,452.97,453.0,452.78,452.93,19772.0,442.2792,442.3085,442.0937,442.2402,19772.0
2023-11-17 15:15:00,452.9,453.0,452.82,452.98,18116.0,442.2109,442.3085,442.1328,442.289,18116.0
2023-11-17 15:20:00,452.95,453.15,452.95,453.14,31918.0,442.2597,442.455,442.2597,442.4452,31918.0
2023-11-17 15:25:00,453.13,453.48,453.1,453.15,75023.0,442.4355,442.7772,442.4062,442.455,75023.0
2023-11-17 15:30:00,453.16,453.19,452.35,452.62,42866.0,442.4648,442.4941,441.6739,441.9375,42866.0
2023-11-17 15:35:00,452.62,452.77,452.35,452.4,52567.0,441.9375,442.084,441.6739,441.7227,52567.0
2023-11-17 15:40:00,452.37,452.57,452.25,452.36,29147.0,441.6934,441.8887,441.5762,441.6836,29147.0
2023-11-17 15:45:00,452.35,452.51,452.28,452.31,58504.0,441.6739,441.8301,441.6055,441.6348,58504.0
2023-11-17 15:50:00,452.31,452.72,452.31,452.69,58253.0,441.6348,442.0351,441.6348,442.0059,58253.0
2023-11-17 15:55:00,452.67,452.95,452.66,452.84,110768.0,441.9863,442.2597,441.9766,442.1523,110768.0
2023-11-20 09:30:00,452.61,453.27,452.58,453.27,155373.0,441.9277,442.5722,441.8985,442.5722,155373.0
2023-11-20 09:35:00,453.3,453.8,453.21,453.55,76289.0,442.6015,443.0897,442.5136,442.8456,76289.0
2023-11-20 09:40:00,453.59,453.8,453.46,453.73,48288.0,442.8846,443.0897,442.7577,443.0213,48288.0
2023-11-20 09:45:00,453.71,453.74,453.47,453.48,54528.0,443.0018,443.0311,442.7674,442.7772,54528.0
2023-11-20 09:50:00,453.52,453.92,453.52,453.71,31093.0,442.8163,443.2068,442.8163,443.0018,31093.0
2023-11-20 09:55:00,453.74,454.23,453.66,454.23,40049.0,443.0311,443.5095,442.953,443.5095,40049.0
2023-11-20 10:00:00,454.25,454.25,453.95,454.09,40331.0,443.529,443.529,443.2361,443.3728,40331.0
2023-11-20 10:05:00,454.14,454.36,454.1,454.13,44822.0,443.4216,443.6364,443.3826,443.4119,44822.0
2023-11-20 10:10:00,454.13,454.39,454.01,454.1,51086.0,443.4119,443.6657,443.2947,443.3826,51086.0
2023-11-20 10:15:00,454.11,454.15,453.97,454.06,41449.0,443.3923,443.4314,443.2556,443.3435,41449.0
2023-11-20 10:20:00,454.09,454.13,453.5,453.72,99135.0,443.3728,443.4119,442.7967,443.0115,99135.0
2023-11-20 10:25:00,453.74,454.07,453.71,454.01,27854.0,443.0311,443.3533,443.0018,443.2947,27854.0
2023-11-20 10:30:00,454.03,454.14,453.85,454.04,25858.0,443.3142,443.4216,443.1385,443.324,25858.0
2023-11-20 10:35:00,454.06,454.12,453.84,454.02,32316.0,443.3435,443.4021,443.1287,443.3045,32316.0
2023-11-20 10:40:00,454.02,454.24,454.0,454.24,30775.0,443.3045,443.5193,443.2849,443.5193,30775.0
2023-11-20 10:45:00,454.25,454.5,454.15,454.42,32690.0,443.529,443.7731,443.4314,443.695,32690.0
2023-11-20 10:50:00,454.42,454.58,454.3,454.49,23033.0,443.695,443.8513,443.5779,443.7634,23033.0
2023-11-20 10:55:00,454.48,454.67,454.45,454.67,27434.0,443.7536,443.9391,443.7243,443.9391,27434.0
2023-11-20 11:00:00,454.69,454.87,454.64,454.85,47253.0,443.9587,444.1344,443.9098,444.1149,47253.0
2023-11-20 11:05:00,454.84,454.87,454.73,454.77,28747.0,444.1051,444.1344,443.9977,444.0368,28747.0
2023-11-20 11:10:00,454.75,454.79,454.62,454.67,46880.0,444.0172,444.0563,443.8903,443.9391,46880.0
2023-11-20 11:15:00,454.69,454.84,454.6,454.8,42579.0,443.9587,444.1051,443.8708,444.0661,42579.0
2023-11-20 11:20:00,454.79,454.8,454.65,454.79,32392.0,444.0563,444.0661,443.9196,444.0563,32392.0
2023-11-20 11:25:00,454.78,454.81,454.61,454.73,39143.0,444.0465,444.0758,443.8805,443.9977,39143.0
2023-11-20 11:30:00,454.72,454.9,454.66,454.89,32982.0,443.9879,444.1637,443.9294,444.1539,32982.0
2023-11-20 11:35:00,454.9,454.97,454.79,454.93,34420.0,444.1637,444.232,444.0563,444.193,34420.0
2023-11-20 11:40:00,454.94,454.96,454.71,454.85,34122.0,444.2028,444.2223,443.9782,444.1149,34122.0
2023-11-20 11:45:00,454.84,454.85,454.65,454.77,29144.0,444.1051,444.1149,443.9196,444.0368,29144.0
2023-11-20 11:50:00,454.78,454.89,454.74,454.87,26536.0,444.0465,444.1539,444.0075,444.1344,26536.0
2023-11-20 11:55:00,454.86,454.89,454.81,454.83,18324.0,444.1246,444.1539,444.0758,444.0954,18324.0
2023-11-20 12:00:00,454.84,454.84,454.68,454.81,52154.0,444.1051,444.1051,443.9489,444.0758,52154.0
2023-11-20 12:05:00,454.81,454.97,454.74,454.89,38574.0,444.0758,444.232,444.0075,444.1539,38574.0
2023-11-20 12:10:00,454.89,455.08,454.88,455.07,30247.0,444.1539,444.3395,444.1442,444.3297,30247.0
2023-11-20 12:15:00,455.06,455.14,455.0,455.07,38541.0,444.3199,444.398,444.2613,444.3297,38541.0
2023-11-20 12:20:00,455.07,455.07,454.94,455.04,19383.0,444.3297,444.3297,444.2028,444.3004,19383.0
2023-11-20 12:25:00,455.02,455.04,454.94,454.94,18274.0,444.2809,444.3004,444.2028,444.2028,18274.0
2023-11-20 12:30:00,454.96,454.97,454.81,454.82,24463.0,444.2223,444.232,444.0758,444.0856,24463.0
2023-11-20 12:35:00,454.82,454.88,454.76,454.82,21181.0,444.0856,444.1442,444.027,444.0856,21181.0
2023-11-20 12:40:00,454.81,454.84,454.64,454.73,17206.0,444.0758,444.1051,443.9098,443.9977,17206.0
2023-11-20 12:45:00,454.7,454.82,454.57,454.74,12952.0,443.9684,444.0856,443.8415,444.0075,12952.0
2023-11-20 12:50:00,454.78,454.79,454.64,454.76,24298.0,444.0465,444.0563,443.9098,444.027,24298.0
2023-11-20 12:55:00,454.74,454.82,454.67,454.72,28363.0,444.0075,444.0856,443.9391,443.9879,28363.0
2023-11-20 13:00:00,454.72,455.72,454.72,455.67,104767.0,443.9879,444.9643,443.9879,444.9155,104767.0
2023-11-20 13:05:00,455.66,455.77,455.45,455.67,30934.0,444.9058,445.0132,444.7007,444.9155,30934.0
2023-11-20 13:10:00,455.66,455.86,455.6,455.71,29389.0,444.9058,445.101,444.8472,444.9546,29389.0
2023-11-20 13:15:00,455.7,455.72,455.5,455.56,23293.0,444.9448,444.9643,444.7495,444.8081,23293.0
2023-11-20 13:20:00,455.57,455.77,455.52,455.71,31744.0,444.8179,445.0132,444.7691,444.9546,31744.0
2023-11-20 13:25:00,455.71,455.89,455.7,455.79,25169.0,444.9546,445.1303,444.9448,445.0327,25169.0
2023-11-20 13:30:00,455.8,455.97,455.78,455.97,26330.0,445.0425,445.2084,445.0229,445.2084,26330.0
2023-11-20 13:35:00,455.92,455.94,455.83,455.87,22860.0,445.1596,445.1792,445.0717,445.1108,22860.0
2023-11-20 13:40:00,455.88,456.05,455.85,456.0,22907.0,445.1206,445.2866,445.0913,445.2377,22907.0
2023-11-20 13:45:00,456.0,456.07,455.92,455.99,25626.0,445.2377,445.3061,445.1596,445.228,25626.0
2023-11-20 13:50:00,456.02,456.05,455.91,455.99,22705.0,445.2573,445.2866,445.1499,445.228,22705.0
2023-11-20 13:55:00,456.0,456.18,455.99,456.08,29530.0,445.2377,445.4135,445.228,445.3158,29530.0
2023-11-20 14:00:00,456.08,456.15,456.05,456.05,34691.0,445.3158,445.3842,445.2866,445.2866,34691.0
2023-11-20 14:05:00,455.98,456.17,455.98,456.14,21427.0,445.2182,445.4037,445.2182,445.3744,21427.0
2023-11-20 14:10:00,456.15,456.17,455.9,455.95,45080.0,445.3842,445.4037,445.1401,445.1889,45080.0
2023-11-20 14:15:00,455.95,456.04,455.88,455.94,26302.0,445.1889,445.2768,445.1206,445.1792,26302.0
2023-11-20 14:20:00,455.95,456.13,455.91,456.09,17351.0,445.1889,445.3647,445.1499,445.3256,17351.0
2023-11-20 14:25:00,456.1,456.18,456.03,456.07,29977.0,445.3354,445.4135,445.267,445.3061,29977.0
2023-11-20 14:30:00,456.1,456.29,456.1,456.24,55009.0,445.3354,445.5209,445.3354,445.4721,55009.0
2023-11-20 14:35:00,456.24,456.34,456.24,456.33,33412.0,445.4721,445.5697,445.4721,445.5599,33412.0
2023-11-20 14:40:00,456.33,456.58,456.3,456.52,31831.0,445.5599,445.804,445.5307,445.7455,31831.0
2023-11-20 14:45:00,456.53,456.77,456.53,456.63,35377.0,445.7552,445.9896,445.7552,445.8529,35377.0
2023-11-20 14:50:00,456.62,456.72,456.55,456.64,25602.0,445.8431,445.9407,445.7748,445.8626,25602.0
2023-11-20 14:55:00,456.64,456.73,456.56,456.65,31181.0,445.8626,445.9505,445.7845,445.8724,31181.0
2023-11-20 15:00:00,456.64,456.81,456.58,456.75,32150.0,445.8626,446.0286,445.804,445.97,32150.0
2023-11-20 15:05:00,456.75,456.97,456.71,456.97,45065.0,445.97,446.1848,445.931,446.1848,45065.0
2023-11-20 15:10:00,456.95,457.21,456.89,457.21,42853.0,446.1653,446.4192,446.1067,446.4192,42853.0
2023-11-20 15:15:00,457.18,457.18,456.94,457.12,81754.0,446.3899,446.3899,446.1556,446.3313,81754.0
2023-11-20 15:20:00,457.13,457.13,456.78,456.81,34766.0,446.3411,446.3411,445.9993,446.0286,34766.0
2023-11-20 15:25:00,456.8,457.19,456.8,457.13,43786.0,446.0189,446.3997,446.0189,446.3411,43786.0
2023-11-20 15:30:00,457.12,457.14,456.87,456.96,40336.0,446.3313,446.3508,446.0872,446.1751,40336.0
2023-11-20 15:35:00,456.93,457.07,456.84,457.0,42706.0,446.1458,446.2825,446.0579,446.2141,42706.0
2023-11-20 15:40:00,457.01,457.1,456.95,457.01,43198.0,446.2239,446.3118,446.1653,446.2239,43198.0
2023-11-20 15:45:00,457.0,457.0,456.69,456.73,53230.0,446.2141,446.2141,445.9115,445.9505,53230.0
2023-11-20 15:50:00,456.7,456.7,456.11,456.17,84828.0,445.9212,445.9212,445.3451,445.4037,84828.0
2023-11-20 15:55:00,456.16,456.43,456.03,456.35,391329.0,445.394,445.6576,445.267,445.5795,391329.0
2023-11-21 09:30:00,455.23,455.38,455.05,455.22,111211.0,444.4859,444.6324,444.3102,444.4761,111211.0
2023-11-21 09:35:00,455.2,455.28,454.91,455.05,47308.0,444.4566,444.5347,444.1735,444.3102,47308.0
2023-11-21 09:40:00,455.0,455.29,454.98,455.08,14574.0,444.2613,444.5445,444.2418,444.3395,14574.0
2023-11-21 09:45:00,454.92,455.05,454.78,454.92,30573.0,444.1832,444.3102,444.0465,444.1832,30573.0
2023-11-21 09:50:00,454.93,455.21,454.89,455.17,24127.0,444.193,444.4664,444.1539,444.4273,24127.0
2023-11-21 09:55:00,455.16,455.16,454.79,454.86,30721.0,444.4176,444.4176,444.0563,444.1246,30721.0
2023-11-21 10:00:00,454.91,455.15,454.83,455.0,34766.0,444.1735,444.4078,444.0954,444.2613,34766.0
2023-11-21 10:05:00,455.01,455.21,454.91,455.11,19620.0,444.2711,444.4664,444.1735,444.3687,19620.0
2023-11-21 10:10:00,455.14,455.14,454.9,454.95,17055.0,444.398,444.398,444.1637,444.2125,17055.0
2023-11-21 10:15:00,455.0,455.17,454.92,455.15,64141.0,444.2613,444.4273,444.1832,444.4078,64141.0
2023-11-21 10:20:00,455.13,455.15,454.55,454.55,25448.0,444.3883,444.4078,443.822,443.822,25448.0
2023-11-21 10:25:00,454.54,454.64,454.12,454.24,42605.0,443.8122,443.9098,443.4021,443.5193,42605.0
2023-11-21 10:30:00,454.24,454.25,454.06,454.13,23002.0,443.5193,443.529,443.3435,443.4119,23002.0
2023-11-21 10:35:00,454.15,454.48,454.09,454.17,25974.0,443.4314,443.7536,443.3728,443.4509,25974.0
2023-11-21 10:40:00,454.13,454.49,454.11,454.43,22996.0,443.4119,443.7634,443.3923,443.7048,22996.0
2023-11-21 10:45:00,454.42,454.68,454.4,454.6,20958.0,443.695,443.9489,443.6755,443.8708,20958.0
2023-11-21 10:50:00,454.6,454.67,454.44,454.62,30196.0,443.8708,443.9391,443.7146,443.8903,30196.0
2023-11-21 10:55:00,454.6,454.84,454.45,454.77,14641.0,443.8708,444.1051,443.7243,444.0368,14641.0
2023-11-21 11:00:00,454.74,454.85,454.69,454.82,14594.0,444.0075,444.1149,443.9587,444.0856,14594.0
2023-11-21 11:05:00,454.84,454.84,454.55,454.76,17720.0,444.1051,444.1051,443.822,444.027,17720.0
2023-11-21 11:10:00,454.76,454.76,454.41,454.48,15211.0,444.027,444.027,443.6853,443.7536,15211.0
2023-11-21 11:15:00,454.55,454.67,454.4,454.45,20270.0,443.822,443.9391,443.6755,443.7243,20270.0
2023-11-21 11:20:00,454.42,454.62,454.39,454.57,11852.0,443.695,443.8903,443.6657,443.8415,11852.0
2023-11-21 11:25:00,454.62,454.65,454.4,454.57,27130.0,443.8903,443.9196,443.6755,443.8415,27130.0
2023-11-21 11:30:00,454.57,454.73,454.45,454.7,29954.0,443.8415,443.9977,443.7243,443.9684,29954.0
2023-11-21 11:35:00,454.69,454.73,454.55,454.56,34842.0,443.9587,443.9977,443.822,443.8317,34842.0
2023-11-21 11:40:00,454.54,454.56,454.29,454.5,12872.0,443.8122,443.8317,443.5681,443.7731,12872.0
2023-11-21 11:45:00,454.5,454.8,454.48,454.8,23158.0,443.7731,444.0661,443.7536,444.0661,23158.0
2023-11-21 11:50:00,454.76,454.97,454.76,454.93,18383.0,444.027,444.232,444.027,444.193,18383.0
2023-11-21 11:55:00,454.92,454.96,454.81,454.96,10874.0,444.1832,444.2223,444.0758,444.2223,10874.0
2023-11-21 12:00:00,454.97,454.99,454.84,454.9,27017.0,444.232,444.2516,444.1051,444.1637,27017.0
2023-11-21 12:05:00,454.94,454.99,454.84,454.97,16592.0,444.2028,444.2516,444.1051,444.232,16592.0
2023-11-21 12:10:00,454.95,455.12,454.93,455.09,16737.0,444.2125,444.3785,444.193,444.3492,16737.0
2023-11-21 12:15:00,455.08,455.12,454.95,455.02,28876.0,444.3395,444.3785,444.2125,444.2809,28876.0
2023-11-21 12:20:00,455.01,455.12,454.96,455.11,17792.0,444.2711,444.3785,444.2223,444.3687,17792.0
2023-11-21 12:25:00,455.12,455.26,455.08,455.2,14902.0,444.3785,444.5152,444.3395,444.4566,14902.0
2023-11-21 12:30:00,455.24,455.35,455.21,455.29,27653.0,444.4957,444.6031,444.4664,444.5445,27653.0
2023-11-21 12:35:00,455.27,455.37,455.16,455.34,11406.0,444.525,444.6226,444.4176,444.5933,11406.0
2023-11-21 12:40:00,455.33,455.36,455.23,455.31,14238.0,444.5836,444.6128,444.4859,444.564,14238.0
2023-11-21 12:45:00,455.33,455.55,455.33,455.53,9532.0,444.5836,444.7984,444.5836,444.7788,9532.0
2023-11-21 12:50:00,455.54,455.59,455.48,455.56,13517.0,444.7886,444.8374,444.73,444.8081,13517.0
2023-11-21 12:55:00,455.58,455.65,455.5,455.62,17416.0,444.8276,444.896,444.7495,444.8667,17416.0
2023-11-21 13:00:00,455.6,455.6,455.13,455.14,14486.0,444.8472,444.8472,444.3883,444.398,14486.0
2023-11-21 13:05:00,455.17,455.33,455.07,455.31,16437.0,444.4273,444.5836,444.3297,444.564,16437.0
2023-11-21 13:10:00,455.34,455.34,454.95,455.03,13539.0,444.5933,444.5933,444.2125,444.2906,13539.0
2023-11-21 13:15:00,455.0,455.16,454.95,455.03,40921.0,444.2613,444.4176,444.2125,444.2906,40921.0
2023-11-21 13:20:00,455.03,455.09,454.77,454.77,93190.0,444.2906,444.3492,444.0368,444.0368,93190.0
2023-11-21 13:25:00,454.77,454.95,454.72,454.92,17591.0,444.0368,444.2125,443.9879,444.1832,17591.0
2023-11-21 13:30:00,454.93,455.22,454.9,455.2,12808.0,444.193,444.4761,444.1637,444.4566,12808.0
2023-11-21 13:35:00,455.17,455.28,455.05,455.25,10216.0,444.4273,444.5347,444.3102,444.5054,10216.0
2023-11-21 13:40:00,455.25,455.41,455.23,455.39,10527.0,444.5054,444.6617,444.4859,444.6421,10527.0
2023-11-21 13:45:00,455.39,455.48,455.32,455.48,4698.0,444.6421,444.73,444.5738,444.73,4698.0
2023-11-21 13:50:00,455.48,455.64,455.47,455.55,52268.0,444.73,444.8862,444.7202,444.7984,52268.0
2023-11-21 13:55:00,455.6,455.62,455.32,455.38,51424.0,444.8472,444.8667,444.5738,444.6324,51424.0
2023-11-21 14:00:00,455.32,455.55,454.98,455.44,64473.0,444.5738,444.7984,444.2418,444.691,64473.0
2023-11-21 14:05:00,455.39,455.45,455.07,455.17,17640.0,444.6421,444.7007,444.3297,444.4273,17640.0
2023-11-21 14:10:00,455.16,455.47,455.04,455.47,32109.0,444.4176,444.7202,444.3004,444.7202,32109.0
2023-11-21 14:15:00,455.47,455.58,455.16,455.28,17595.0,444.7202,444.8276,444.4176,444.5347,17595.0
2023-11-21 14:20:00,455.27,455.31,455.13,455.28,20974.0,444.525,444.564,444.3883,444.5347,20974.0
2023-11-21 14:25:00,455.21,455.38,455.17,455.33,18765.0,444.4664,444.6324,444.4273,444.5836,18765.0
2023-11-21 14:30:00,455.33,455.38,455.08,455.25,19255.0,444.5836,444.6324,444.3395,444.5054,19255.0
2023-11-21 14:35:00,455.25,455.3,455.08,455.13,16016.0,444.5054,444.5543,444.3395,444.3883,16016.0
2023-11-21 14:40:00,455.13,455.22,454.99,455.07,36657.0,444.3883,444.4761,444.2516,444.3297,36657.0
2023-11-21 14:45:00,455.08,455.24,455.05,455.15,13122.0,444.3395,444.4957,444.3102,444.4078,13122.0
2023-11-21 14:50:00,455.2,455.2,454.9,455.07,28201.0,444.4566,444.4566,444.1637,444.3297,28201.0
2023-11-21 14:55:00,455.08,455.39,455.01,455.37,36078.0,444.3395,444.6421,444.2711,444.6226,36078.0
2023-11-21 15:00:00,455.37,455.71,455.37,455.52,51636.0,444.6226,444.9546,444.6226,444.7691,51636.0
2023-11-21 15:05:00,455.5,455.65,455.39,455.4,44698.0,444.7495,444.896,444.6421,444.6519,44698.0
2023-11-21 15:10:00,455.42,455.62,455.38,455.38,47774.0,444.6714,444.8667,444.6324,444.6324,47774.0
2023-11-21 15:15:00,455.4,455.56,455.38,455.42,30201.0,444.6519,444.8081,444.6324,444.6714,30201.0
2023-11-21 15:20:00,455.44,455.51,455.28,455.35,36438.0,444.691,444.7593,444.5347,444.6031,36438.0
2023-11-21 15:25:00,455.33,455.42,455.15,455.35,25231.0,444.5836,444.6714,444.4078,444.6031,25231.0
2023-11-21 15:30:00,455.35,455.37,454.97,455.13,26127.0,444.6031,444.6226,444.232,444.3883,26127.0
2023-11-21 15:35:00,455.1,455.21,455.06,455.19,20318.0,444.359,444.4664,444.3199,444.4469,20318.0
2023-11-21 15:40:00,455.2,455.27,455.14,455.16,23793.0,444.4566,444.525,444.398,444.4176,23793.0
2023-11-21 15:45:00,455.18,455.33,455.05,455.33,30337.0,444.4371,444.5836,444.3102,444.5836,30337.0
2023-11-21 15:50:00,455.34,455.55,455.32,455.47,62299.0,444.5933,444.7984,444.5738,444.7202,62299.0
2023-11-21 15:55:00,455.47,455.47,455.14,455.33,91788.0,444.7202,444.7202,444.398,444.5836,91788.0
2023-11-22 09:30:00,457.07,458.0,456.98,457.82,148708.0,446.2825,447.1905,446.1946,447.0148,148708.0
2023-11-22 09:35:00,457.81,458.31,457.8,458.21,45723.0,447.005,447.4932,446.9953,447.3956,45723.0
2023-11-22 09:40:00,458.23,458.48,458.12,458.23,32634.0,447.4151,447.6592,447.3077,447.4151,32634.0
2023-11-22 09:45:00,458.31,458.32,457.87,458.01,85037.0,447.4932,447.503,447.0636,447.2003,85037.0
2023-11-22 09:50:00,458.06,458.06,456.69,456.82,64293.0,447.2491,447.2491,445.9115,446.0384,64293.0
2023-11-22 09:55:00,456.81,457.14,456.44,457.0,42022.0,446.0286,446.3508,445.6674,446.2141,42022.0
2023-11-22 10:00:00,457.01,457.09,456.13,456.19,64018.0,446.2239,446.302,445.3647,445.4233,64018.0
2023-11-22 10:05:00,456.19,456.39,456.05,456.07,58317.0,445.4233,445.6185,445.2866,445.3061,58317.0
2023-11-22 10:10:00,456.11,456.54,456.09,456.49,19639.0,445.3451,445.765,445.3256,445.7162,19639.0
2023-11-22 10:15:00,456.49,456.56,455.97,456.43,42350.0,445.7162,445.7845,445.2084,445.6576,42350.0
2023-11-22 10:20:00,456.48,457.01,456.38,457.01,21991.0,445.7064,446.2239,445.6088,446.2239,21991.0
2023-11-22 10:25:00,457.05,457.08,456.65,457.07,20202.0,446.263,446.2922,445.8724,446.2825,20202.0
2023-11-22 10:30:00,457.06,457.47,457.05,457.37,28372.0,446.2727,446.673,446.263,446.5754,28372.0
2023-11-22 10:35:00,457.37,457.62,457.29,457.35,36288.0,446.5754,446.8195,446.4973,446.5559,36288.0
2023-11-22 10:40:00,457.3,457.58,457.23,457.39,24820.0,446.5071,446.7804,446.4387,446.5949,24820.0
2023-11-22 10:45:00,457.42,457.49,457.13,457.13,17529.0,446.6242,446.6926,446.3411,446.3411,17529.0
2023-11-22 10:50:00,457.11,457.31,456.36,456.57,36224.0,446.3215,446.5168,445.5892,445.7943,36224.0
2023-11-22 10:55:00,456.57,456.77,456.47,456.61,26698.0,445.7943,445.9896,445.6966,445.8333,26698.0
2023-11-22 11:00:00,456.6,457.05,456.56,456.98,18169.0,445.8236,446.263,445.7845,446.1946,18169.0
2023-11-22 11:05:00,457.0,457.05,456.87,456.95,13017.0,446.2141,446.263,446.0872,446.1653,13017.0
2023-11-22 11:10:00,456.98,457.3,456.88,457.21,18081.0,446.1946,446.5071,446.097,446.4192,18081.0
2023-11-22 11:15:00,457.19,457.26,456.92,456.93,27338.0,446.3997,446.468,446.136,446.1458,27338.0
2023-11-22 11:20:00,456.96,457.12,456.84,457.12,23903.0,446.1751,446.3313,446.0579,446.3313,23903.0
2023-11-22 11:25:00,457.03,457.06,456.84,456.96,42314.0,446.2434,446.2727,446.0579,446.1751,42314.0
2023-11-22 11:30:00,457.11,457.33,457.1,457.22,34702.0,446.3215,446.5363,446.3118,446.4289,34702.0
2023-11-22 11:35:00,457.21,457.23,456.99,457.02,26730.0,446.4192,446.4387,446.2044,446.2337,26730.0
2023-11-22 11:40:00,457.02,457.34,456.99,457.32,15001.0,446.2337,446.5461,446.2044,446.5266,15001.0
2023-11-22 11:45:00,457.33,457.4,457.25,457.27,16749.0,446.5363,446.6047,446.4582,446.4778,16749.0
2023-11-22 11:50:00,457.28,457.38,457.15,457.23,38556.0,446.4875,446.5852,446.3606,446.4387,38556.0
2023-11-22 11:55:00,457.24,457.65,457.2,457.58,46882.0,446.4485,446.8488,446.4094,446.7804,46882.0
2023-11-22 12:00:00,457.6,457.81,457.55,457.8,18539.0,446.8,447.005,446.7512,446.9953,18539.0
2023-11-22 12:05:00,457.85,457.93,457.8,457.93,18165.0,447.0441,447.1222,446.9953,447.1222,18165.0
2023-11-22 12:10:00,458.0,458.0,457.32,457.33,22950.0,447.1905,447.1905,446.5266,446.5363,22950.0
2023-11-22 12:15:00,457.32,457.6,457.25,457.59,21295.0,446.5266,446.8,446.4582,446.7902,21295.0
2023-11-22 12:20:00,457.6,457.71,457.54,457.61,26966.0,446.8,446.9074,446.7414,446.8097,26966.0
2023-11-22 12:25:00,457.62,457.71,457.49,457.49,13570.0,446.8195,446.9074,446.6926,446.6926,13570.0
2023-11-22 12:30:00,457.48,457.51,456.99,457.21,41088.0,446.6828,446.7121,446.2044,446.4192,41088.0
2023-11-22 12:35:00,457.23,457.3,457.17,457.21,24374.0,446.4387,446.5071,446.3801,446.4192,24374.0
2023-11-22 12:40:00,457.21,457.21,456.81,456.88,9625.0,446.4192,446.4192,446.0286,446.097,9625.0
2023-11-22 12:45:00,456.89,456.94,456.74,456.75,17477.0,446.1067,446.1556,445.9603,445.97,17477.0
2023-11-22 12:50:00,456.75,457.14,456.71,457.03,14147.0,445.97,446.3508,445.931,446.2434,14147.0
2023-11-22 12:55:00,456.99,457.22,456.94,457.2,11121.0,446.2044,446.4289,446.1556,446.4094,11121.0
2023-11-22 13:00:00,457.19,457.27,457.14,457.15,13965.0,446.3997,446.4778,446.3508,446.3606,13965.0
2023-11-22 13:05:00,457.15,457.43,457.14,457.38,13305.0,446.3606,446.634,446.3508,446.5852,13305.0
2023-11-22 13:10:00,457.41,457.62,457.32,457.54,10927.0,446.6145,446.8195,446.5266,446.7414,10927.0
2023-11-22 13:15:00,457.54,457.59,457.23,457.26,28765.0,446.7414,446.7902,446.4387,446.468,28765.0
2023-11-22 13:20:00,457.3,457.6,457.3,457.53,15450.0,446.5071,446.8,446.5071,446.7316,15450.0
2023-11-22 13:25:00,457.6,457.64,457.47,457.64,10324.0,446.8,446.839,446.673,446.839,10324.0
2023-11-22 13:30:00,457.66,457.69,457.41,457.58,17900.0,446.8586,446.8879,446.6145,446.7804,17900.0
2023-11-22 13:35:00,457.6,457.6,457.44,457.48,16794.0,446.8,446.8,446.6438,446.6828,16794.0
2023-11-22 13:40:00,457.48,457.55,457.32,457.33,24400.0,446.6828,446.7512,446.5266,446.5363,24400.0
2023-11-22 13:45:00,457.36,457.51,457.34,457.43,23660.0,446.5656,446.7121,446.5461,446.634,23660.0
2023-11-22 13:50:00,457.42,457.55,457.38,457.4,31062.0,446.6242,446.7512,446.5852,446.6047,31062.0
2023-11-22 13:55:00,457.45,457.55,457.3,457.42,43843.0,446.6535,446.7512,446.5071,446.6242,43843.0
2023-11-22 14:00:00,457.41,457.66,457.4,457.53,130986.0,446.6145,446.8586,446.6047,446.7316,130986.0
2023-11-22 14:05:00,457.51,457.71,457.5,457.67,72327.0,446.7121,446.9074,446.7023,446.8683,72327.0
2023-11-22 14:10:00,457.69,457.7,457.38,457.42,20864.0,446.8879,446.8976,446.5852,446.6242,20864.0
2023-11-22 14:15:00,457.4,457.64,457.36,457.59,34871.0,446.6047,446.839,446.5656,446.7902,34871.0
2023-11-22 14:20:00,457.59,457.59,457.41,457.41,13177.0,446.7902,446.7902,446.6145,446.6145,13177.0
2023-11-22 14:25:00,457.44,457.59,457.43,457.57,96955.0,446.6438,446.7902,446.634,446.7707,96955.0
2023-11-22 14:30:00,457.57,457.59,457.05,457.07,25659.0,446.7707,446.7902,446.263,446.2825,25659.0
2023-11-22 14:35:00,457.05,457.16,456.16,456.19,28038.0,446.263,446.3704,445.394,445.4233,28038.0
2023-11-22 14:40:00,456.16,456.59,456.02,456.59,16858.0,445.394,445.8138,445.2573,445.8138,16858.0
2023-11-22 14:45:00,456.62,456.62,456.39,456.49,19350.0,445.8431,445.8431,445.6185,445.7162,19350.0
2023-11-22 14:50:00,456.52,456.85,456.51,456.83,15963.0,445.7455,446.0677,445.7357,446.0481,15963.0
2023-11-22 14:55:00,456.84,457.09,456.81,456.95,40839.0,446.0579,446.302,446.0286,446.1653,40839.0
2023-11-22 15:00:00,456.92,457.1,456.79,457.07,26820.0,446.136,446.3118,446.0091,446.2825,26820.0
2023-11-22 15:05:00,457.11,457.18,456.84,457.04,36810.0,446.3215,446.3899,446.0579,446.2532,36810.0
2023-11-22 15:10:00,457.04,457.07,456.92,457.02,20672.0,446.2532,446.2825,446.136,446.2337,20672.0
2023-11-22 15:15:00,457.08,457.19,457.08,457.17,13260.0,446.2922,446.3997,446.2922,446.3801,13260.0
2023-11-22 15:20:00,457.15,457.18,456.85,457.04,27886.0,446.3606,446.3899,446.0677,446.2532,27886.0
2023-11-22 15:25:00,457.06,457.37,457.04,457.37,15487.0,446.2727,446.5754,446.2532,446.5754,15487.0
2023-11-22 15:30:00,457.36,457.39,457.24,457.34,12961.0,446.5656,446.5949,446.4485,446.5461,12961.0
2023-11-22 15:35:00,457.33,457.43,457.3,457.39,36167.0,446.5363,446.634,446.5071,446.5949,36167.0
2023-11-22 15:40:00,457.37,457.48,457.24,457.25,18493.0,446.5754,446.6828,446.4485,446.4582,18493.0
2023-11-22 15:45:00,457.25,457.41,457.22,457.31,36349.0,446.4582,446.6145,446.4289,446.5168,36349.0
2023-11-22 15:50:00,457.28,457.36,457.12,457.2,71109.0,446.4875,446.5656,446.3313,446.4094,71109.0
2023-11-22 15:55:00,457.21,457.37,457.08,457.18,83164.0,446.4192,446.5754,446.2922,446.3899,83164.0
2023-11-24 09:30:00,457.18,457.46,456.87,457.36,108111.0,446.3899,446.6633,446.0872,446.5656,108111.0
2023-11-24 09:35:00,457.3,457.35,456.93,457.1,31603.0,446.5071,446.5559,446.1458,446.3118,31603.0
2023-11-24 09:40:00,457.06,457.17,456.82,457.0,26468.0,446.2727,446.3801,446.0384,446.2141,26468.0
2023-11-24 09:45:00,457.05,457.13,456.84,456.99,26963.0,446.263,446.3411,446.0579,446.2044,26963.0
2023-11-24 09:50:00,456.97,457.22,456.97,457.15,10712.0,446.1848,446.4289,446.1848,446.3606,10712.0
2023-11-24 09:55:00,457.22,457.37,457.16,457.32,14668.0,446.4289,446.5754,446.3704,446.5266,14668.0
2023-11-24 10:00:00,457.4,457.59,457.34,457.45,20236.0,446.6047,446.7902,446.5461,446.6535,20236.0
2023-11-24 10:05:00,457.48,457.48,457.17,457.33,16301.0,446.6828,446.6828,446.3801,446.5363,16301.0
2023-11-24 10:10:00,457.25,457.3,456.99,457.06,10325.0,446.4582,446.5071,446.2044,446.2727,10325.0
2023-11-24 10:15:00,457.04,457.14,456.9,457.09,20650.0,446.2532,446.3508,446.1165,446.302,20650.0
2023-11-24 10:20:00,457.14,457.22,457.02,457.11,35969.0,446.3508,446.4289,446.2337,446.3215,35969.0
2023-11-24 10:25:00,457.07,457.14,456.98,457.06,18430.0,446.2825,446.3508,446.1946,446.2727,18430.0
2023-11-24 10:30:00,457.04,457.22,457.01,457.07,26463.0,446.2532,446.4289,446.2239,446.2825,26463.0
2023-11-24 10:35:00,457.09,457.29,457.07,457.21,41231.0,446.302,446.4973,446.2825,446.4192,41231.0
2023-11-24 10:40:00,457.2,457.3,457.15,457.15,15271.0,446.4094,446.5071,446.3606,446.3606,15271.0
2023-11-24 10:45:00,457.15,457.22,457.09,457.15,12464.0,446.3606,446.4289,446.302,446.3606,12464.0
2023-11-24 10:50:00,457.13,457.18,456.81,457.13,12585.0,446.3411,446.3899,446.0286,446.3411,12585.0
2023-11-24 10:55:00,457.1,457.28,457.03,457.22,24961.0,446.3118,446.4875,446.2434,446.4289,24961.0
2023-11-24 11:00:00,457.21,457.28,457.14,457.15,12946.0,446.4192,446.4875,446.3508,446.3606,12946.0
2023-11-24 11:05:00,457.16,457.27,457.05,457.21,11100.0,446.3704,446.4778,446.263,446.4192,11100.0
2023-11-24 11:10:00,457.23,457.33,457.19,457.26,60873.0,446.4387,446.5363,446.3997,446.468,60873.0
2023-11-24 11:15:00,457.28,457.31,457.17,457.2,16754.0,446.4875,446.5168,446.3801,446.4094,16754.0
2023-11-24 11:20:00,457.23,457.27,457.09,457.15,38290.0,446.4387,446.4778,446.302,446.3606,38290.0
2023-11-24 11:25:00,457.2,457.2,456.99,457.11,16100.0,446.4094,446.4094,446.2044,446.3215,16100.0
2023-11-24 11:30:00,457.16,457.18,457.04,457.08,14832.0,446.3704,446.3899,446.2532,446.2922,14832.0
2023-11-24 11:35:00,457.04,457.21,456.99,457.01,6795.0,446.2532,446.4192,446.2044,446.2239,6795.0
2023-11-24 11:40:00,456.99,457.12,456.99,457.0,13080.0,446.2044,446.3313,446.2044,446.2141,13080.0
2023-11-24 11:45:00,457.06,457.1,456.99,457.01,12338.0,446.2727,446.3118,446.2044,446.2239,12338.0
2023-11-24 11:50:00,456.99,457.08,456.99,457.04,8900.0,446.2044,446.2922,446.2044,446.2532,8900.0
2023-11-24 11:55:00,457.0,457.12,456.97,457.03,11262.0,446.2141,446.3313,446.1848,446.2434,11262.0
2023-11-24 12:00:00,457.02,457.14,456.98,457.02,26396.0,446.2337,446.3508,446.1946,446.2337,26396.0
2023-11-24 12:05:00,456.99,457.09,456.94,457.09,10135.0,446.2044,446.302,446.1556,446.302,10135.0
2023-11-24 12:10:00,457.07,457.17,457.07,457.16,25868.0,446.2825,446.3801,446.2825,446.3704,25868.0
2023-11-24 12:15:00,457.15,457.22,457.09,457.18,13597.0,446.3606,446.4289,446.302,446.3899,13597.0
2023-11-24 12:20:00,457.19,457.21,456.96,457.0,42418.0,446.3997,446.4192,446.1751,446.2141,42418.0
2023-11-24 12:25:00,457.01,457.14,456.95,456.95,16314.0,446.2239,446.3508,446.1653,446.1653,16314.0
2023-11-24 12:30:00,456.93,457.12,456.92,457.11,17283.0,446.1458,446.3313,446.136,446.3215,17283.0
2023-11-24 12:35:00,457.13,457.13,457.04,457.13,14978.0,446.3411,446.3411,446.2532,446.3411,14978.0
2023-11-24 12:40:00,457.16,457.18,456.96,456.96,11838.0,446.3704,446.3899,446.1751,446.1751,11838.0
2023-11-24 12:45:00,456.97,457.21,456.96,457.06,25594.0,446.1848,446.4192,446.1751,446.2727,25594.0
2023-11-24 12:50:00,457.04,457.28,456.98,457.23,35140.0,446.2532,446.4875,446.1946,446.4387,35140.0
2023-11-24 12:55:00,457.21,457.43,457.21,457.38,56432.0,446.4192,446.634,446.4192,446.5852,56432.0
2023-11-27 09:30:00,456.81,457.32,456.46,456.46,107671.0,446.0286,446.5266,445.6869,445.6869,107671.0
2023-11-27 09:35:00,456.48,456.56,456.17,456.49,42651.0,445.7064,445.7845,445.4037,445.7162,42651.0
2023-11-27 09:40:00,456.53,456.58,456.31,456.45,37392.0,445.7552,445.804,445.5404,445.6771,37392.0
2023-11-27 09:45:00,456.45,456.54,456.32,456.4,25238.0,445.6771,445.765,445.5502,445.6283,25238.0
2023-11-27 09:50:00,456.4,456.53,456.18,456.52,23771.0,445.6283,445.7552,445.4135,445.7455,23771.0
2023-11-27 09:55:00,456.55,456.59,456.37,456.59,28589.0,445.7748,445.8138,445.599,445.8138,28589.0
2023-11-27 10:00:00,456.71,456.89,456.6,456.75,22509.0,445.931,446.1067,445.8236,445.97,22509.0
2023-11-27 10:05:00,456.82,457.17,456.76,457.17,17627.0,446.0384,446.3801,445.9798,446.3801,17627.0
2023-11-27 10:10:00,457.24,457.25,456.84,456.99,19731.0,446.4485,446.4582,446.0579,446.2044,19731.0
2023-11-27 10:15:00,457.02,457.07,456.67,456.7,12064.0,446.2337,446.2825,445.8919,445.9212,12064.0
2023-11-27 10:20:00,456.76,456.84,456.36,456.43,16699.0,445.9798,446.0579,445.5892,445.6576,16699.0
2023-11-27 10:25:00,456.43,456.88,456.43,456.7,17308.0,445.6576,446.097,445.6576,445.9212,17308.0
2023-11-27 10:30:00,456.77,456.95,456.74,456.94,11202.0,445.9896,446.1653,445.9603,446.1556,11202.0
2023-11-27 10:35:00,456.95,457.15,456.79,456.91,9546.0,446.1653,446.3606,446.0091,446.1263,9546.0
2023-11-27 10:40:00,456.92,457.08,456.91,457.0,8400.0,446.136,446.2922,446.1263,446.2141,8400.0
2023-11-27 10:45:00,456.99,457.08,456.87,456.99,39510.0,446.2044,446.2922,446.0872,446.2044,39510.0
2023-11-27 10:50:00,456.96,456.98,456.86,456.92,17016.0,446.1751,446.1946,446.0774,446.136,17016.0
2023-11-27 10:55:00,456.93,457.08,456.9,456.9,11537.0,446.1458,446.2922,446.1165,446.1165,11537.0
2023-11-27 11:00:00,456.87,456.87,456.59,456.62,21261.0,446.0872,446.0872,445.8138,445.8431,21261.0
2023-11-27 11:05:00,456.65,456.67,456.31,456.67,26767.0,445.8724,445.8919,445.5404,445.8919,26767.0
2023-11-27 11:10:00,456.65,456.72,456.42,456.54,19595.0,445.8724,445.9407,445.6478,445.765,19595.0
2023-11-27 11:15:00,456.58,456.65,456.45,456.65,15238.0,445.804,445.8724,445.6771,445.8724,15238.0
2023-11-27 11:20:00,456.67,456.84,456.59,456.63,16456.0,445.8919,446.0579,445.8138,445.8529,16456.0
2023-11-27 11:25:00,456.6,456.95,456.57,456.94,15471.0,445.8236,446.1653,445.7943,446.1556,15471.0
2023-11-27 11:30:00,456.94,456.97,456.67,456.8,20004.0,446.1556,446.1848,445.8919,446.0189,20004.0
2023-11-27 11:35:00,456.82,457.03,456.79,456.9,14259.0,446.0384,446.2434,446.0091,446.1165,14259.0
2023-11-27 11:40:00,456.95,457.05,456.76,456.9,28761.0,446.1653,446.263,445.9798,446.1165,28761.0
2023-11-27 11:45:00,456.91,457.03,456.86,456.97,13936.0,446.1263,446.2434,446.0774,446.1848,13936.0
2023-11-27 11:50:00,457.0,457.15,456.95,457.14,13826.0,446.2141,446.3606,446.1653,446.3508,13826.0
2023-11-27 11:55:00,457.15,457.47,457.11,457.13,13998.0,446.3606,446.673,446.3215,446.3411,13998.0
2023-11-27 12:00:00,457.13,457.17,457.0,457.14,19162.0,446.3411,446.3801,446.2141,446.3508,19162.0
2023-11-27 12:05:00,457.18,457.32,457.1,457.25,11406.0,446.3899,446.5266,446.3118,446.4582,11406.0
2023-11-27 12:10:00,457.24,457.3,457.16,457.24,20962.0,446.4485,446.5071,446.3704,446.4485,20962.0
2023-11-27 12:15:00,457.25,457.3,457.04,457.21,51271.0,446.4582,446.5071,446.2532,446.4192,51271.0
2023-11-27 12:20:00,457.19,457.19,456.98,457.01,13458.0,446.3997,446.3997,446.1946,446.2239,13458.0
2023-11-27 12:25:00,456.99,457.12,456.89,457.06,10913.0,446.2044,446.3313,446.1067,446.2727,10913.0
2023-11-27 12:30:00,457.05,457.15,457.02,457.11,15315.0,446.263,446.3606,446.2337,446.3215,15315.0
2023-11-27 12:35:00,457.12,457.19,456.99,457.04,17090.0,446.3313,446.3997,446.2044,446.2532,17090.0
2023-11-27 12:40:00,457.08,457.31,457.08,457.27,7136.0,446.2922,446.5168,446.2922,446.4778,7136.0
2023-11-27 12:45:00,457.29,457.34,457.23,457.25,6899.0,446.4973,446.5461,446.4387,446.4582,6899.0
2023-11-27 12:50:00,457.23,457.31,457.17,457.27,11652.0,446.4387,446.5168,446.3801,446.4778,11652.0
2023-11-27 12:55:00,457.29,457.34,457.25,457.26,10537.0,446.4973,446.5461,446.4582,446.468,10537.0
2023-11-27 13:00:00,457.28,457.44,457.11,457.42,11603.0,446.4875,446.6438,446.3215,446.6242,11603.0
2023-11-27 13:05:00,457.42,457.47,457.35,457.35,11412.0,446.6242,446.673,446.5559,446.5559,11412.0
2023-11-27 13:10:00,457.36,457.59,457.36,457.55,10367.0,446.5656,446.7902,446.5656,446.7512,10367.0
2023-11-27 13:15:00,457.58,457.58,457.37,457.37,23519.0,446.7804,446.7804,446.5754,446.5754,23519.0
2023-11-27 13:20:00,457.35,457.37,457.24,457.29,16762.0,446.5559,446.5754,446.4485,446.4973,16762.0
2023-11-27 13:25:00,457.29,457.32,457.15,457.31,16770.0,446.4973,446.5266,446.3606,446.5168,16770.0
2023-11-27 13:30:00,457.33,457.42,457.29,457.41,15710.0,446.5363,446.6242,446.4973,446.6145,15710.0
2023-11-27 13:35:00,457.37,457.47,457.2,457.21,10152.0,446.5754,446.673,446.4094,446.4192,10152.0
2023-11-27 13:40:00,457.19,457.27,457.13,457.22,10967.0,446.3997,446.4778,446.3411,446.4289,10967.0
2023-11-27 13:45:00,457.2,457.32,457.14,457.21,22623.0,446.4094,446.5266,446.3508,446.4192,22623.0
2023-11-27 13:50:00,457.18,457.27,457.14,457.16,52559.0,446.3899,446.4778,446.3508,446.3704,52559.0
2023-11-27 13:55:00,457.16,457.26,457.07,457.19,10825.0,446.3704,446.468,446.2825,446.3997,10825.0
2023-11-27 14:00:00,457.23,457.38,457.21,457.28,239646.0,446.4387,446.5852,446.4192,446.4875,239646.0
2023-11-27 14:05:00,457.26,457.32,457.16,457.2,24148.0,446.468,446.5266,446.3704,446.4094,24148.0
2023-11-27 14:10:00,457.21,457.26,457.18,457.24,27138.0,446.4192,446.468,446.3899,446.4485,27138.0
2023-11-27 14:15:00,457.21,457.21,457.06,457.06,23958.0,446.4192,446.4192,446.2727,446.2727,23958.0
2023-11-27 14:20:00,457.04,457.13,457.01,457.04,9244.0,446.2532,446.3411,446.2239,446.2532,9244.0
2023-11-27 14:25:00,457.08,457.12,456.98,457.06,19650.0,446.2922,446.3313,446.1946,446.2727,19650.0
2023-11-27 14:30:00,457.07,457.09,456.93,456.94,11215.0,446.2825,446.302,446.1458,446.1556,11215.0
2023-11-27 14:35:00,456.94,457.1,456.92,456.92,16405.0,446.1556,446.3118,446.136,446.136,16405.0
2023-11-27 14:40:00,456.89,456.9,456.21,456.53,31431.0,446.1067,446.1165,445.4428,445.7552,31431.0
2023-11-27 14:45:00,456.56,456.62,456.35,456.4,13662.0,445.7845,445.8431,445.5795,445.6283,13662.0
2023-11-27 14:50:00,456.41,456.47,456.37,456.46,122396.0,445.6381,445.6966,445.599,445.6869,122396.0
2023-11-27 14:55:00,456.45,456.74,456.4,456.74,27965.0,445.6771,445.9603,445.6283,445.9603,27965.0
2023-11-27 15:00:00,456.73,456.81,456.68,456.73,22109.0,445.9505,446.0286,445.9017,445.9505,22109.0
2023-11-27 15:05:00,456.71,456.81,456.64,456.73,50449.0,445.931,446.0286,445.8626,445.9505,50449.0
2023-11-27 15:10:00,456.72,456.76,456.58,456.61,21085.0,445.9407,445.9798,445.804,445.8333,21085.0
2023-11-27 15:15:00,456.6,456.86,456.57,456.86,23089.0,445.8236,446.0774,445.7943,446.0774,23089.0
2023-11-27 15:20:00,456.87,457.03,456.85,457.03,46539.0,446.0872,446.2434,446.0677,446.2434,46539.0
2023-11-27 15:25:00,457.03,457.06,456.94,457.04,26151.0,446.2434,446.2727,446.1556,446.2532,26151.0
2023-11-27 15:30:00,457.06,457.13,456.97,457.09,51554.0,446.2727,446.3411,446.1848,446.302,51554.0
2023-11-27 15:35:00,457.09,457.38,457.06,457.28,26432.0,446.302,446.5852,446.2727,446.4875,26432.0
2023-11-27 15:40:00,457.29,457.32,457.14,457.19,89428.0,446.4973,446.5266,446.3508,446.3997,89428.0
2023-11-27 15:45:00,457.17,457.2,456.88,456.89,21413.0,446.3801,446.4094,446.097,446.1067,21413.0
2023-11-27 15:50:00,456.89,457.08,456.71,456.74,37717.0,446.1067,446.2922,445.931,445.9603,37717.0
2023-11-27 15:55:00,456.71,456.77,456.47,456.58,150153.0,445.931,445.9896,445.6966,445.804,150153.0
2023-11-28 09:30:00,456.18,456.32,455.94,455.98,80303.0,445.4135,445.5502,445.1792,445.2182,80303.0
2023-11-28 09:35:00,456.07,456.17,455.82,455.97,21478.0,445.3061,445.4037,445.062,445.2084,21478.0
2023-11-28 09:40:00,455.98,455.98,455.59,455.67,17736.0,445.2182,445.2182,444.8374,444.9155,17736.0
2023-11-28 09:45:00,455.72,456.07,455.72,456.05,9262.0,444.9643,445.3061,444.9643,445.2866,9262.0
2023-11-28 09:50:00,455.92,455.93,455.63,455.64,27356.0,445.1596,445.1694,444.8765,444.8862,27356.0
2023-11-28 09:55:00,455.64,455.72,455.59,455.68,14809.0,444.8862,444.9643,444.8374,444.9253,14809.0
2023-11-28 10:00:00,455.69,456.16,455.69,456.04,26705.0,444.9351,445.394,444.9351,445.2768,26705.0
2023-11-28 10:05:00,456.0,456.1,455.83,455.96,17486.0,445.2377,445.3354,445.0717,445.1987,17486.0
2023-11-28 10:10:00,455.95,455.98,455.72,455.96,8607.0,445.1889,445.2182,444.9643,445.1987,8607.0
2023-11-28 10:15:00,456.0,456.25,456.0,456.2,55122.0,445.2377,445.4818,445.2377,445.433,55122.0
2023-11-28 10:20:00,456.25,456.36,456.15,456.2,11227.0,445.4818,445.5892,445.3842,445.433,11227.0
2023-11-28 10:25:00,456.22,456.29,456.1,456.15,17110.0,445.4525,445.5209,445.3354,445.3842,17110.0
2023-11-28 10:30:00,456.09,456.28,456.08,456.25,8485.0,445.3256,445.5111,445.3158,445.4818,8485.0
2023-11-28 10:35:00,456.24,456.63,456.04,456.59,18017.0,445.4721,445.8529,445.2768,445.8138,18017.0
2023-11-28 10:40:00,456.58,457.48,456.58,457.47,32232.0,445.804,446.6828,445.804,446.673,32232.0
2023-11-28 10:45:00,457.41,457.41,457.04,457.06,19587.0,446.6145,446.6145,446.2532,446.2727,19587.0
2023-11-28 10:50:00,457.06,457.28,457.06,457.07,9728.0,446.2727,446.4875,446.2727,446.2825,9728.0
2023-11-28 10:55:00,457.09,457.24,456.77,457.23,13616.0,446.302,446.4485,445.9896,446.4387,13616.0
2023-11-28 11:00:00,457.28,457.32,457.07,457.3,19441.0,446.4875,446.5266,446.2825,446.5071,19441.0
2023-11-28 11:05:00,457.27,457.42,457.2,457.21,13274.0,446.4778,446.6242,446.4094,446.4192,13274.0
2023-11-28 11:10:00,457.2,457.36,457.04,457.36,7685.0,446.4094,446.5656,446.2532,446.5656,7685.0
2023-11-28 11:15:00,457.35,457.42,457.18,457.35,10648.0,446.5559,446.6242,446.3899,446.5559,10648.0
2023-11-28 11:20:00,457.3,457.75,457.28,457.75,27629.0,446.5071,446.9464,446.4875,446.9464,27629.0
2023-11-28 11:25:00,457.65,457.7,457.57,457.61,18257.0,446.8488,446.8976,446.7707,446.8097,18257.0
2023-11-28 11:30:00,457.65,458.29,457.64,458.22,19109.0,446.8488,447.4737,446.839,447.4053,19109.0
2023-11-28 11:35:00,458.27,458.32,458.17,458.24,7442.0,447.4542,447.503,447.3565,447.4249,7442.0
2023-11-28 11:40:00,458.24,458.37,458.21,458.32,16383.0,447.4249,447.5518,447.3956,447.503,16383.0
2023-11-28 11:45:00,458.31,458.36,458.02,458.22,23611.0,447.4932,447.542,447.2101,447.4053,23611.0
2023-11-28 11:50:00,458.23,458.24,458.02,458.04,12524.0,447.4151,447.4249,447.2101,447.2296,12524.0
2023-11-28 11:55:00,458.06,458.13,458.0,458.11,9244.0,447.2491,447.3175,447.1905,447.2979,9244.0
2023-11-28 12:00:00,458.1,458.14,458.06,458.08,9909.0,447.2882,447.3272,447.2491,447.2686,9909.0
2023-11-28 12:05:00,458.04,458.04,457.72,457.85,30227.0,447.2296,447.2296,446.9171,447.0441,30227.0
2023-11-28 12:10:00,457.86,457.96,457.84,457.85,8293.0,447.0538,447.1515,447.0343,447.0441,8293.0
2023-11-28 12:15:00,457.86,457.9,457.53,457.57,20114.0,447.0538,447.0929,446.7316,446.7707,20114.0
2023-11-28 12:20:00,457.59,457.65,457.53,457.62,7653.0,446.7902,446.8488,446.7316,446.8195,7653.0
2023-11-28 12:25:00,457.66,457.66,457.45,457.53,32933.0,446.8586,446.8586,446.6535,446.7316,32933.0
2023-11-28 12:30:00,457.48,457.48,456.88,457.14,25759.0,446.6828,446.6828,446.097,446.3508,25759.0
2023-11-28 12:35:00,457.11,457.32,457.1,457.28,6572.0,446.3215,446.5266,446.3118,446.4875,6572.0
2023-11-28 12:40:00,457.27,457.28,457.06,457.08,18461.0,446.4778,446.4875,446.2727,446.2922,18461.0
2023-11-28 12:45:00,457.09,457.12,456.96,456.98,8540.0,446.302,446.3313,446.1751,446.1946,8540.0
2023-11-28 12:50:00,456.96,457.04,456.67,457.04,13768.0,446.1751,446.2532,445.8919,446.2532,13768.0
2023-11-28 12:55:00,457.03,457.1,456.93,456.96,10823.0,446.2434,446.3118,446.1458,446.1751,10823.0
2023-11-28 13:00:00,456.96,456.96,455.86,456.38,60115.0,446.1751,446.1751,445.101,445.6088,60115.0
2023-11-28 13:05:00,456.43,456.61,456.42,456.46,12981.0,445.6576,445.8333,445.6478,445.6869,12981.0
2023-11-28 13:10:00,456.45,456.46,455.98,456.12,25170.0,445.6771,445.6869,445.2182,445.3549,25170.0
2023-11-28 13:15:00,456.1,456.29,455.92,456.26,13499.0,445.3354,445.5209,445.1596,445.4916,13499.0
2023-11-28 13:20:00,456.28,456.44,456.18,456.23,17976.0,445.5111,445.6674,445.4135,445.4623,17976.0
2023-11-28 13:25:00,456.21,456.66,456.18,456.64,15823.0,445.4428,445.8822,445.4135,445.8626,15823.0
2023-11-28 13:30:00,456.61,456.69,456.52,456.69,16597.0,445.8333,445.9115,445.7455,445.9115,16597.0
2023-11-28 13:35:00,456.65,456.73,456.56,456.63,13047.0,445.8724,445.9505,445.7845,445.8529,13047.0
2023-11-28 13:40:00,456.63,456.76,456.55,456.65,15636.0,445.8529,445.9798,445.7748,445.8724,15636.0
2023-11-28 13:45:00,456.68,456.85,456.64,456.76,10239.0,445.9017,446.0677,445.8626,445.9798,10239.0
2023-11-28 13:50:00,456.75,456.83,456.72,456.72,7801.0,445.97,446.0481,445.9407,445.9407,7801.0
2023-11-28 13:55:00,456.76,456.76,456.4,456.46,21467.0,445.9798,445.9798,445.6283,445.6869,21467.0
2023-11-28 14:00:00,456.47,456.56,456.45,456.46,15199.0,445.6966,445.7845,445.6771,445.6869,15199.0
2023-11-28 14:05:00,456.46,456.62,456.3,456.39,18040.0,445.6869,445.8431,445.5307,445.6185,18040.0
2023-11-28 14:10:00,456.41,456.64,456.39,456.4,15272.0,445.6381,445.8626,445.6185,445.6283,15272.0
2023-11-28 14:15:00,456.38,456.58,456.34,456.4,9119.0,445.6088,445.804,445.5697,445.6283,9119.0
2023-11-28 14:20:00,456.44,456.63,456.25,456.33,27968.0,445.6674,445.8529,445.4818,445.5599,27968.0
2023-11-28 14:25:00,456.36,456.45,456.31,456.33,19836.0,445.5892,445.6771,445.5404,445.5599,19836.0
2023-11-28 14:30:00,456.36,456.38,456.06,456.34,35368.0,445.5892,445.6088,445.2963,445.5697,35368.0
2023-11-28 14:35:00,456.34,456.65,456.34,456.63,33567.0,445.5697,445.8724,445.5697,445.8529,33567.0
2023-11-28 14:40:00,456.68,456.76,456.54,456.64,15355.0,445.9017,445.9798,445.765,445.8626,15355.0
2023-11-28 14:45:00,456.64,456.77,456.58,456.68,39952.0,445.8626,445.9896,445.804,445.9017,39952.0
2023-11-28 14:50:00,456.71,457.01,456.71,456.98,15414.0,445.931,446.2239,445.931,446.1946,15414.0
2023-11-28 14:55:00,457.0,457.04,456.76,456.84,20739.0,446.2141,446.2532,445.9798,446.0579,20739.0
2023-11-28 15:00:00,456.88,456.89,456.71,456.81,16570.0,446.097,446.1067,445.931,446.0286,16570.0
2023-11-28 15:05:00,456.76,456.81,456.64,456.64,15600.0,445.9798,446.0286,445.8626,445.8626,15600.0
2023-11-28 15:10:00,456.66,456.81,456.51,456.6,30239.0,445.8822,446.0286,445.7357,445.8236,30239.0
2023-11-28 15:15:00,456.59,456.63,456.51,456.54,27450.0,445.8138,445.8529,445.7357,445.765,27450.0
2023-11-28 15:20:00,456.51,456.53,456.09,456.46,47803.0,445.7357,445.7552,445.3256,445.6869,47803.0
2023-11-28 15:25:00,456.39,456.59,456.32,456.48,33660.0,445.6185,445.8138,445.5502,445.7064,33660.0
2023-11-28 15:30:00,456.47,456.58,456.43,456.46,23778.0,445.6966,445.804,445.6576,445.6869,23778.0
2023-11-28 15:35:00,456.44,456.5,456.34,456.42,21038.0,445.6674,445.7259,445.5697,445.6478,21038.0
2023-11-28 15:40:00,456.44,456.71,456.37,456.65,29477.0,445.6674,445.931,445.599,445.8724,29477.0
2023-11-28 15:45:00,456.66,456.97,456.63,456.96,28030.0,445.8822,446.1848,445.8529,446.1751,28030.0
2023-11-28 15:50:00,456.97,457.18,456.66,456.76,66994.0,446.1848,446.3899,445.8822,445.9798,66994.0
2023-11-28 15:55:00,456.76,457.16,456.76,456.99,99056.0,445.9798,446.3704,445.9798,446.2044,99056.0
2023-11-29 09:30:00,459.26,459.96,459.12,459.96,195861.0,448.4208,449.1043,448.2841,449.1043,195861.0
2023-11-29 09:35:00,459.99,460.11,459.76,459.91,34998.0,449.1336,449.2507,448.909,449.0555,34998.0
2023-11-29 09:40:00,459.93,459.98,459.65,459.71,30250.0,449.075,449.1238,448.8016,448.8602,30250.0
2023-11-29 09:45:00,459.72,460.11,459.72,460.0,17632.0,448.8699,449.2507,448.8699,449.1433,17632.0
2023-11-29 09:50:00,460.06,460.29,459.8,460.27,13264.0,449.2019,449.4265,448.9481,449.407,13264.0
2023-11-29 09:55:00,460.27,460.4,460.13,460.23,24078.0,449.407,449.5339,449.2703,449.3679,24078.0
2023-11-29 10:00:00,460.24,460.35,459.75,459.75,16156.0,449.3777,449.4851,448.8992,448.8992,16156.0
2023-11-29 10:05:00,459.76,459.76,458.87,458.99,56241.0,448.909,448.909,448.04,448.1572,56241.0
2023-11-29 10:10:00,458.95,458.95,458.66,458.79,41215.0,448.1181,448.1181,447.835,447.9619,41215.0
2023-11-29 10:15:00,458.82,458.89,458.54,458.58,15543.0,447.9912,448.0595,447.7178,447.7568,15543.0
2023-11-29 10:20:00,458.51,458.74,458.21,458.21,24792.0,447.6885,447.9131,447.3956,447.3956,24792.0
2023-11-29 10:25:00,458.27,458.6,458.26,458.56,23814.0,447.4542,447.7764,447.4444,447.7373,23814.0
2023-11-29 10:30:00,458.54,458.7,458.4,458.42,18113.0,447.7178,447.874,447.5811,447.6006,18113.0
2023-11-29 10:35:00,458.48,458.58,458.3,458.4,8405.0,447.6592,447.7568,447.4835,447.5811,8405.0
2023-11-29 10:40:00,458.49,458.53,458.25,458.52,19816.0,447.669,447.708,447.4346,447.6983,19816.0
2023-11-29 10:45:00,458.47,458.52,458.31,458.43,9511.0,447.6494,447.6983,447.4932,447.6104,9511.0
2023-11-29 10:50:00,458.44,458.9,458.44,458.89,27335.0,447.6201,448.0693,447.6201,448.0595,27335.0
2023-11-29 10:55:00,458.85,458.99,458.69,458.7,16596.0,448.0205,448.1572,447.8642,447.874,16596.0
2023-11-29 11:00:00,458.69,458.85,458.59,458.69,14124.0,447.8642,448.0205,447.7666,447.8642,14124.0
2023-11-29 11:05:00,458.7,458.71,458.17,458.21,24292.0,447.874,447.8838,447.3565,447.3956,24292.0
2023-11-29 11:10:00,458.19,458.22,457.69,457.79,28729.0,447.376,447.4053,446.8879,446.9855,28729.0
2023-11-29 11:15:00,457.81,457.84,457.28,457.58,21048.0,447.005,447.0343,446.4875,446.7804,21048.0
2023-11-29 11:20:00,457.54,457.62,457.34,457.49,23362.0,446.7414,446.8195,446.5461,446.6926,23362.0
2023-11-29 11:25:00,457.5,457.52,457.2,457.22,19900.0,446.7023,446.7219,446.4094,446.4289,19900.0
2023-11-29 11:30:00,457.24,457.42,457.08,457.16,17081.0,446.4485,446.6242,446.2922,446.3704,17081.0
2023-11-29 11:35:00,457.19,457.59,457.19,457.5,24463.0,446.3997,446.7902,446.3997,446.7023,24463.0
2023-11-29 11:40:00,457.5,457.7,457.47,457.63,13886.0,446.7023,446.8976,446.673,446.8293,13886.0
2023-11-29 11:45:00,457.72,457.72,457.6,457.68,18352.0,446.9171,446.9171,446.8,446.8781,18352.0
2023-11-29 11:50:00,457.62,457.88,457.49,457.88,8016.0,446.8195,447.0734,446.6926,447.0734,8016.0
2023-11-29 11:55:00,457.87,457.89,457.77,457.85,11219.0,447.0636,447.0831,446.966,447.0441,11219.0
2023-11-29 12:00:00,457.86,457.86,457.66,457.72,10130.0,447.0538,447.0538,446.8586,446.9171,10130.0
2023-11-29 12:05:00,457.73,457.97,457.71,457.94,186018.0,446.9269,447.1612,446.9074,447.132,186018.0
2023-11-29 12:10:00,457.95,458.1,457.87,458.04,22320.0,447.1417,447.2882,447.0636,447.2296,22320.0
2023-11-29 12:15:00,458.05,458.14,457.97,458.07,25731.0,447.2394,447.3272,447.1612,447.2589,25731.0
2023-11-29 12:20:00,458.06,458.2,458.05,458.08,20592.0,447.2491,447.3858,447.2394,447.2686,20592.0
2023-11-29 12:25:00,458.08,458.3,458.05,458.27,12753.0,447.2686,447.4835,447.2394,447.4542,12753.0
2023-11-29 12:30:00,458.29,458.38,458.2,458.38,47057.0,447.4737,447.5616,447.3858,447.5616,47057.0
2023-11-29 12:35:00,458.35,458.38,458.3,458.35,28319.0,447.5323,447.5616,447.4835,447.5323,28319.0
2023-11-29 12:40:00,458.35,458.42,458.26,458.32,20042.0,447.5323,447.6006,447.4444,447.503,20042.0
2023-11-29 12:45:00,458.31,458.45,458.29,458.34,17176.0,447.4932,447.6299,447.4737,447.5225,17176.0
2023-11-29 12:50:00,458.35,458.47,458.25,458.44,13412.0,447.5323,447.6494,447.4346,447.6201,13412.0
2023-11-29 12:55:00,458.4,458.43,458.3,458.39,10597.0,447.5811,447.6104,447.4835,447.5713,10597.0
2023-11-29 13:00:00,458.41,458.51,458.2,458.36,20100.0,447.5909,447.6885,447.3858,447.542,20100.0
2023-11-29 13:05:00,458.35,458.4,458.07,458.29,11398.0,447.5323,447.5811,447.2589,447.4737,11398.0
2023-11-29 13:10:00,458.3,458.3,458.03,458.04,25592.0,447.4835,447.4835,447.2198,447.2296,25592.0
2023-11-29 13:15:00,458.04,458.16,457.92,457.99,24100.0,447.2296,447.3468,447.1124,447.1808,24100.0
2023-11-29 13:20:00,458.01,458.14,457.96,458.09,8569.0,447.2003,447.3272,447.1515,447.2784,8569.0
2023-11-29 13:25:00,458.06,458.4,458.05,458.39,15388.0,447.2491,447.5811,447.2394,447.5713,15388.0
2023-11-29 13:30:00,458.4,458.4,457.8,457.85,18002.0,447.5811,447.5811,446.9953,447.0441,18002.0
2023-11-29 13:35:00,457.92,458.18,457.87,458.17,10344.0,447.1124,447.3663,447.0636,447.3565,10344.0
2023-11-29 13:40:00,458.19,458.23,458.07,458.08,12670.0,447.376,447.4151,447.2589,447.2686,12670.0
2023-11-29 13:45:00,458.09,458.32,458.09,458.21,21300.0,447.2784,447.503,447.2784,447.3956,21300.0
2023-11-29 13:50:00,458.19,458.32,458.14,458.28,21340.0,447.376,447.503,447.3272,447.4639,21340.0
2023-11-29 13:55:00,458.25,458.29,458.14,458.19,27462.0,447.4346,447.4737,447.3272,447.376,27462.0
2023-11-29 14:00:00,458.19,458.23,457.94,457.99,34783.0,447.376,447.4151,447.132,447.1808,34783.0
2023-11-29 14:05:00,457.98,458.34,457.98,458.24,25526.0,447.171,447.5225,447.171,447.4249,25526.0
2023-11-29 14:10:00,458.26,458.44,458.13,458.26,26405.0,447.4444,447.6201,447.3175,447.4444,26405.0
2023-11-29 14:15:00,458.24,458.36,458.14,458.16,33047.0,447.4249,447.542,447.3272,447.3468,33047.0
2023-11-29 14:20:00,458.16,458.33,458.11,458.12,28963.0,447.3468,447.5127,447.2979,447.3077,28963.0
2023-11-29 14:25:00,458.1,458.15,457.95,457.96,55998.0,447.2882,447.337,447.1417,447.1515,55998.0
2023-11-29 14:30:00,457.97,457.97,457.69,457.77,34627.0,447.1612,447.1612,446.8879,446.966,34627.0
2023-11-29 14:35:00,457.77,457.8,457.25,457.27,53943.0,446.966,446.9953,446.4582,446.4778,53943.0
2023-11-29 14:40:00,457.25,457.42,457.18,457.31,37737.0,446.4582,446.6242,446.3899,446.5168,37737.0
2023-11-29 14:45:00,457.3,457.57,457.29,457.48,29710.0,446.5071,446.7707,446.4973,446.6828,29710.0
2023-11-29 14:50:00,457.46,457.53,457.43,457.48,29140.0,446.6633,446.7316,446.634,446.6828,29140.0
2023-11-29 14:55:00,457.46,457.63,457.42,457.61,35528.0,446.6633,446.8293,446.6242,446.8097,35528.0
2023-11-29 15:00:00,457.63,457.66,457.45,457.52,120977.0,446.8293,446.8586,446.6535,446.7219,120977.0
2023-11-29 15:05:00,457.53,457.59,457.35,457.52,35330.0,446.7316,446.7902,446.5559,446.7219,35330.0
2023-11-29 15:10:00,457.52,457.53,457.2,457.2,39226.0,446.7219,446.7316,446.4094,446.4094,39226.0
2023-11-29 15:15:00,457.22,457.25,456.73,456.94,51839.0,446.4289,446.4582,445.9505,446.1556,51839.0
2023-11-29 15:20:00,456.89,456.94,456.61,456.65,45118.0,446.1067,446.1556,445.8333,445.8724,45118.0
2023-11-29 15:25:00,456.65,456.67,456.46,456.51,49501.0,445.8724,445.8919,445.6869,445.7357,49501.0
2023-11-29 15:30:00,456.52,456.63,456.45,456.52,37919.0,445.7455,445.8529,445.6771,445.7455,37919.0
2023-11-29 15:35:00,456.51,456.51,456.34,456.37,46002.0,445.7357,445.7357,445.5697,445.599,46002.0
2023-11-29 15:40:00,456.38,456.71,456.29,456.68,57611.0,445.6088,445.931,445.5209,445.9017,57611.0
2023-11-29 15:45:00,456.68,456.72,456.46,456.71,45717.0,445.9017,445.9407,445.6869,445.931,45717.0
2023-11-29 15:50:00,456.69,456.75,456.48,456.62,96606.0,445.9115,445.97,445.7064,445.8431,96606.0
2023-11-29 15:55:00,456.64,456.76,456.47,456.7,166972.0,445.8626,445.9798,445.6966,445.9212,166972.0
2023-11-30 09:30:00,457.57,457.8,457.16,457.29,107796.0,446.7707,446.9953,446.3704,446.4973,107796.0
2023-11-30 09:35:00,457.27,457.31,456.65,456.71,111708.0,446.4778,446.5168,445.8724,445.931,111708.0
2023-11-30 09:40:00,456.68,456.98,456.33,456.84,66633.0,445.9017,446.1946,445.5599,446.0579,66633.0
2023-11-30 09:45:00,456.82,456.85,456.23,456.56,59911.0,446.0384,446.0677,445.4623,445.7845,59911.0
2023-11-30 09:50:00,456.54,457.4,456.52,457.25,55907.0,445.765,446.6047,445.7455,446.4582,55907.0
2023-11-30 09:55:00,457.33,457.4,457.17,457.3,19470.0,446.5363,446.6047,446.3801,446.5071,19470.0
2023-11-30 10:00:00,457.28,457.32,456.34,456.39,61267.0,446.4875,446.5266,445.5697,445.6185,61267.0
2023-11-30 10:05:00,456.44,456.92,456.44,456.59,45094.0,445.6674,446.136,445.6674,445.8138,45094.0
2023-11-30 10:10:00,456.6,457.35,456.44,457.28,49594.0,445.8236,446.5559,445.6674,446.4875,49594.0
2023-11-30 10:15:00,457.27,457.65,457.12,457.29,54224.0,446.4778,446.8488,446.3313,446.4973,54224.0
2023-11-30 10:20:00,457.3,457.51,457.11,457.22,19014.0,446.5071,446.7121,446.3215,446.4289,19014.0
2023-11-30 10:25:00,457.22,457.28,456.89,456.93,26503.0,446.4289,446.4875,446.1067,446.1458,26503.0
2023-11-30 10:30:00,456.92,457.4,456.78,457.38,12084.0,446.136,446.6047,445.9993,446.5852,12084.0
2023-11-30 10:35:00,457.37,457.38,456.32,456.45,25012.0,446.5754,446.5852,445.5502,445.6771,25012.0
2023-11-30 10:40:00,456.45,456.72,456.26,456.62,36301.0,445.6771,445.9407,445.4916,445.8431,36301.0
2023-11-30 10:45:00,456.65,456.66,456.11,456.21,13692.0,445.8724,445.8822,445.3451,445.4428,13692.0
2023-11-30 10:50:00,456.19,456.59,456.17,456.41,14712.0,445.4233,445.8138,445.4037,445.6381,14712.0
2023-11-30 10:55:00,456.44,457.0,456.41,456.98,23645.0,445.6674,446.2141,445.6381,446.1946,23645.0
2023-11-30 11:00:00,457.01,457.22,456.8,456.84,49931.0,446.2239,446.4289,446.0189,446.0579,49931.0
2023-11-30 11:05:00,456.89,456.94,456.64,456.69,22250.0,446.1067,446.1556,445.8626,445.9115,22250.0
2023-11-30 11:10:00,456.71,456.96,456.59,456.96,11593.0,445.931,446.1751,445.8138,446.1751,11593.0
2023-11-30 11:15:00,456.9,456.96,456.46,456.46,22043.0,446.1165,446.1751,445.6869,445.6869,22043.0
2023-11-30 11:20:00,456.46,456.69,456.37,456.66,23865.0,445.6869,445.9115,445.599,445.8822,23865.0
2023-11-30 11:25:00,456.67,456.91,456.42,456.5,16649.0,445.8919,446.1263,445.6478,445.7259,16649.0
2023-11-30 11:30:00,456.49,456.57,456.22,456.29,18567.0,445.7162,445.7943,445.4525,445.5209,18567.0
2023-11-30 11:35:00,456.31,456.43,456.18,456.19,12964.0,445.5404,445.6576,445.4135,445.4233,12964.0
2023-11-30 11:40:00,456.18,456.3,456.05,456.1,8033.0,445.4135,445.5307,445.2866,445.3354,8033.0
2023-11-30 11:45:00,456.12,456.24,455.91,456.19,18527.0,445.3549,445.4721,445.1499,445.4233,18527.0
2023-11-30 11:50:00,456.17,456.4,456.17,456.2,11930.0,445.4037,445.6283,445.4037,445.433,11930.0
2023-11-30 11:55:00,456.19,456.26,455.87,455.89,37157.0,445.4233,445.4916,445.1108,445.1303,37157.0
2023-11-30 12:00:00,455.9,456.43,455.75,456.39,22115.0,445.1401,445.6576,444.9936,445.6185,22115.0
2023-11-30 12:05:00,456.4,456.46,456.33,456.4,10464.0,445.6283,445.6869,445.5599,445.6283,10464.0
2023-11-30 12:10:00,456.41,456.44,456.16,456.27,22674.0,445.6381,445.6674,445.394,445.5014,22674.0
2023-11-30 12:15:00,456.26,456.27,455.7,455.81,19682.0,445.4916,445.5014,444.9448,445.0522,19682.0
2023-11-30 12:20:00,455.83,455.83,455.61,455.63,12448.0,445.0717,445.0717,444.8569,444.8765,12448.0
2023-11-30 12:25:00,455.64,455.74,455.59,455.65,7715.0,444.8862,444.9839,444.8374,444.896,7715.0
2023-11-30 12:30:00,455.64,455.94,455.56,455.69,26043.0,444.8862,445.1792,444.8081,444.9351,26043.0
2023-11-30 12:35:00,455.69,455.9,455.68,455.79,21233.0,444.9351,445.1401,444.9253,445.0327,21233.0
2023-11-30 12:40:00,455.81,456.3,455.74,456.29,21403.0,445.0522,445.5307,444.9839,445.5209,21403.0
2023-11-30 12:45:00,456.27,456.4,456.21,456.25,11172.0,445.5014,445.6283,445.4428,445.4818,11172.0
2023-11-30 12:50:00,456.27,456.36,456.18,456.19,64411.0,445.5014,445.5892,445.4135,445.4233,64411.0
2023-11-30 12:55:00,456.2,456.24,456.04,456.21,12748.0,445.433,445.4721,445.2768,445.4428,12748.0
2023-11-30 13:00:00,456.11,456.16,456.04,456.06,7641.0,445.3451,445.394,445.2768,445.2963,7641.0
2023-11-30 13:05:00,456.03,456.08,455.72,455.74,20871.0,445.267,445.3158,444.9643,444.9839,20871.0
2023-11-30 13:10:00,455.75,455.97,455.75,455.86,14827.0,444.9936,445.2084,444.9936,445.101,14827.0
2023-11-30 13:15:00,455.88,456.05,455.88,455.94,9182.0,445.1206,445.2866,445.1206,445.1792,9182.0
2023-11-30 13:20:00,455.95,456.22,455.9,456.03,12632.0,445.1889,445.4525,445.1401,445.267,12632.0
2023-11-30 13:25:00,456.03,456.08,455.7,455.71,16165.0,445.267,445.3158,444.9448,444.9546,16165.0
2023-11-30 13:30:00,455.71,456.04,455.41,456.04,13450.0,444.9546,445.2768,444.6617,445.2768,13450.0
2023-11-30 13:35:00,455.98,456.11,455.96,456.05,6613.0,445.2182,445.3451,445.1987,445.2866,6613.0
2023-11-30 13:40:00,456.06,456.08,455.86,455.86,12061.0,445.2963,445.3158,445.101,445.101,12061.0
2023-11-30 13:45:00,455.87,455.92,455.75,455.81,12630.0,445.1108,445.1596,444.9936,445.0522,12630.0
2023-11-30 13:50:00,455.8,455.85,455.58,455.71,10022.0,445.0425,445.0913,444.8276,444.9546,10022.0
2023-11-30 13:55:00,455.69,456.01,455.66,456.0,15910.0,444.9351,445.2475,444.9058,445.2377,15910.0
2023-11-30 14:00:00,456.0,456.22,455.98,456.15,15324.0,445.2377,445.4525,445.2182,445.3842,15324.0
2023-11-30 14:05:00,456.12,456.29,456.12,456.24,108108.0,445.3549,445.5209,445.3549,445.4721,108108.0
2023-11-30 14:10:00,456.31,456.51,456.25,456.46,27692.0,445.5404,445.7357,445.4818,445.6869,27692.0
2023-11-30 14:15:00,456.44,456.63,456.4,456.5,22724.0,445.6674,445.8529,445.6283,445.7259,22724.0
2023-11-30 14:20:00,456.47,456.54,456.35,456.54,17971.0,445.6966,445.765,445.5795,445.765,17971.0
2023-11-30 14:25:00,456.54,456.57,456.39,456.43,18288.0,445.765,445.7943,445.6185,445.6576,18288.0
2023-11-30 14:30:00,456.46,456.66,456.23,456.63,24596.0,445.6869,445.8822,445.4623,445.8529,24596.0
2023-11-30 14:35:00,456.63,456.7,456.56,456.66,53229.0,445.8529,445.9212,445.7845,445.8822,53229.0
2023-11-30 14:40:00,456.63,456.97,456.63,456.96,39337.0,445.8529,446.1848,445.8529,446.1751,39337.0
2023-11-30 14:45:00,456.97,457.13,456.88,457.11,19289.0,446.1848,446.3411,446.097,446.3215,19289.0
2023-11-30 14:50:00,457.12,457.17,456.99,457.1,26909.0,446.3313,446.3801,446.2044,446.3118,26909.0
2023-11-30 14:55:00,457.13,457.22,457.01,457.19,21288.0,446.3411,446.4289,446.2239,446.3997,21288.0
2023-11-30 15:00:00,457.21,457.21,456.83,456.88,21175.0,446.4192,446.4192,446.0481,446.097,21175.0
2023-11-30 15:05:00,456.8,456.81,456.5,456.5,35624.0,446.0189,446.0286,445.7259,445.7259,35624.0
2023-11-30 15:10:00,456.53,456.73,456.48,456.55,34493.0,445.7552,445.9505,445.7064,445.7748,34493.0
2023-11-30 15:15:00,456.55,456.61,456.41,456.51,28307.0,445.7748,445.8333,445.6381,445.7357,28307.0
2023-11-30 15:20:00,456.5,456.56,456.14,456.15,32024.0,445.7259,445.7845,445.3744,445.3842,32024.0
2023-11-30 15:25:00,456.15,456.27,455.93,456.24,20609.0,445.3842,445.5014,445.1694,445.4721,20609.0
2023-11-30 15:30:00,456.2,456.49,456.13,456.38,26422.0,445.433,445.7162,445.3647,445.6088,26422.0
2023-11-30 15:35:00,456.35,456.66,456.35,456.62,23006.0,445.5795,445.8822,445.5795,445.8431,23006.0
2023-11-30 15:40:00,456.61,457.5,456.61,457.5,54359.0,445.8333,446.7023,445.8333,446.7023,54359.0
2023-11-30 15:45:00,457.47,457.51,457.08,457.15,68986.0,446.673,446.7121,446.2922,446.3606,68986.0
2023-11-30 15:50:00,457.15,458.41,457.13,458.21,146234.0,446.3606,447.5909,446.3411,447.3956,146234.0
2023-11-30 15:55:00,458.18,458.84,458.14,458.37,321950.0,447.3663,448.0107,447.3272,447.5518,321950.0
2023-12-01 09:30:00,457.86,457.94,457.29,457.57,162626.0,447.0538,447.132,446.4973,446.7707,162626.0
2023-12-01 09:35:00,457.56,457.87,457.34,457.87,40749.0,446.7609,447.0636,446.5461,447.0636,40749.0
2023-12-01 09:40:00,457.89,458.17,457.89,458.17,29306.0,447.0831,447.3565,447.0831,447.3565,29306.0
2023-12-01 09:45:00,458.19,458.29,458.0,458.16,23706.0,447.376,447.4737,447.1905,447.3468,23706.0
2023-12-01 09:50:00,458.14,458.31,457.95,458.31,24079.0,447.3272,447.4932,447.1417,447.4932,24079.0
2023-12-01 09:55:00,458.3,458.3,458.09,458.21,25330.0,447.4835,447.4835,447.2784,447.3956,25330.0
2023-12-01 10:00:00,458.24,459.22,458.06,458.95,86600.0,447.4249,448.3817,447.2491,448.1181,86600.0
2023-12-01 10:05:00,459.05,459.11,458.61,458.8,33394.0,448.2158,448.2743,447.7861,447.9717,33394.0
2023-12-01 10:10:00,458.78,458.92,458.32,458.38,48434.0,447.9521,448.0888,447.503,447.5616,48434.0
2023-12-01 10:15:00,458.38,458.44,457.94,458.35,35008.0,447.5616,447.6201,447.132,447.5323,35008.0
2023-12-01 10:20:00,458.39,458.45,458.05,458.17,40128.0,447.5713,447.6299,447.2394,447.3565,40128.0
2023-12-01 10:25:00,458.11,458.11,457.7,457.79,44237.0,447.2979,447.2979,446.8976,446.9855,44237.0
2023-12-01 10:30:00,457.72,458.18,457.45,458.15,36465.0,446.9171,447.3663,446.6535,447.337,36465.0
2023-12-01 10:35:00,458.14,458.41,458.1,458.1,28566.0,447.3272,447.5909,447.2882,447.2882,28566.0
2023-12-01 10:40:00,458.15,458.36,457.96,458.29,24625.0,447.337,447.542,447.1515,447.4737,24625.0
2023-12-01 10:45:00,458.27,458.49,458.25,458.48,36806.0,447.4542,447.669,447.4346,447.6592,36806.0
2023-12-01 10:50:00,458.44,458.57,458.35,458.45,33849.0,447.6201,447.7471,447.5323,447.6299,33849.0
2023-12-01 10:55:00,458.52,458.52,458.27,458.41,45835.0,447.6983,447.6983,447.4542,447.5909,45835.0
2023-12-01 11:00:00,458.45,458.65,457.51,458.44,119607.0,447.6299,447.8252,446.7121,447.6201,119607.0
2023-12-01 11:05:00,458.48,458.83,458.03,458.74,64209.0,447.6592,448.0009,447.2198,447.9131,64209.0
2023-12-01 11:10:00,458.76,459.52,458.7,459.43,56327.0,447.9326,448.6747,447.874,448.5868,56327.0
2023-12-01 11:15:00,459.41,459.6,458.98,459.19,52245.0,448.5673,448.7528,448.1474,448.3524,52245.0
2023-12-01 11:20:00,459.2,459.2,458.71,459.01,21419.0,448.3622,448.3622,447.8838,448.1767,21419.0
2023-12-01 11:25:00,459.02,459.64,458.99,459.55,34296.0,448.1865,448.7918,448.1572,448.704,34296.0
2023-12-01 11:30:00,459.54,459.92,458.97,459.84,31349.0,448.6942,449.0652,448.1376,448.9871,31349.0
2023-12-01 11:35:00,459.8,459.82,459.24,459.45,53004.0,448.9481,448.9676,448.4013,448.6063,53004.0
2023-12-01 11:40:00,459.46,460.42,459.42,460.32,70170.0,448.6161,449.5534,448.577,449.4558,70170.0
2023-12-01 11:45:00,460.35,460.35,459.73,460.15,35859.0,449.4851,449.4851,448.8797,449.2898,35859.0
2023-12-01 11:50:00,460.14,460.87,460.04,460.55,73071.0,449.28,449.9928,449.1824,449.6804,73071.0
2023-12-01 11:55:00,460.59,460.64,460.46,460.46,22892.0,449.7194,449.7682,449.5925,449.5925,22892.0
2023-12-01 12:00:00,460.47,460.59,460.27,460.56,39118.0,449.6022,449.7194,449.407,449.6901,39118.0
2023-12-01 12:05:00,460.52,461.0,460.45,460.8,40331.0,449.6511,450.1197,449.5827,449.9245,40331.0
2023-12-01 12:10:00,460.69,461.03,460.66,460.88,47894.0,449.817,450.149,449.7878,450.0026,47894.0
2023-12-01 12:15:00,460.88,461.01,460.53,460.63,34748.0,450.0026,450.1295,449.6608,449.7585,34748.0
2023-12-01 12:20:00,460.59,460.86,460.41,460.71,33417.0,449.7194,449.983,449.5437,449.8366,33417.0
2023-12-01 12:25:00,460.7,461.09,460.67,461.04,25217.0,449.8268,450.2076,449.7975,450.1588,25217.0
2023-12-01 12:30:00,461.03,461.37,460.91,460.97,33381.0,450.149,450.481,450.0319,450.0904,33381.0
2023-12-01 12:35:00,460.94,461.23,460.82,461.18,12718.0,450.0611,450.3443,449.944,450.2955,12718.0
2023-12-01 12:40:00,461.12,461.34,461.09,461.23,20630.0,450.2369,450.4517,450.2076,450.3443,20630.0
2023-12-01 12:45:00,461.24,461.63,461.21,461.61,16905.0,450.3541,450.7349,450.3248,450.7153,16905.0
2023-12-01 12:50:00,461.56,461.66,461.48,461.64,12681.0,450.6665,450.7642,450.5884,450.7446,12681.0
2023-12-01 12:55:00,461.66,461.76,461.54,461.58,16538.0,450.7642,450.8618,450.647,450.686,16538.0
2023-12-01 13:00:00,461.58,461.62,461.38,461.43,19074.0,450.686,450.7251,450.4908,450.5396,19074.0
2023-12-01 13:05:00,461.39,461.39,461.0,461.16,44614.0,450.5005,450.5005,450.1197,450.276,44614.0
2023-12-01 13:10:00,461.22,461.25,460.76,460.9,20580.0,450.3345,450.3638,449.8854,450.0221,20580.0
2023-12-01 13:15:00,460.91,461.05,460.76,461.05,44494.0,450.0319,450.1685,449.8854,450.1685,44494.0
2023-12-01 13:20:00,461.07,461.19,460.8,461.15,16508.0,450.1881,450.3052,449.9245,450.2662,16508.0
2023-12-01 13:25:00,461.17,461.19,460.68,460.69,25582.0,450.2857,450.3052,449.8073,449.817,25582.0
2023-12-01 13:30:00,460.68,460.79,460.54,460.75,14891.0,449.8073,449.9147,449.6706,449.8756,14891.0
2023-12-01 13:35:00,460.78,460.86,460.45,460.55,23791.0,449.9049,449.983,449.5827,449.6804,23791.0
2023-12-01 13:40:00,460.51,460.75,460.32,460.75,33103.0,449.6413,449.8756,449.4558,449.8756,33103.0
2023-12-01 13:45:00,460.71,460.77,460.54,460.55,25968.0,449.8366,449.8952,449.6706,449.6804,25968.0
2023-12-01 13:50:00,460.6,460.74,460.44,460.48,20757.0,449.7292,449.8659,449.5729,449.612,20757.0
2023-12-01 13:55:00,460.5,460.61,460.43,460.45,15311.0,449.6315,449.7389,449.5632,449.5827,15311.0
2023-12-01 14:00:00,460.46,460.73,460.35,460.68,43894.0,449.5925,449.8561,449.4851,449.8073,43894.0
2023-12-01 14:05:00,460.69,460.69,460.31,460.32,84515.0,449.817,449.817,449.446,449.4558,84515.0
2023-12-01 14:10:00,460.36,460.86,460.33,460.81,214321.0,449.4948,449.983,449.4655,449.9342,214321.0
2023-12-01 14:15:00,460.79,460.9,460.64,460.64,79061.0,449.9147,450.0221,449.7682,449.7682,79061.0
2023-12-01 14:20:00,460.62,460.98,460.54,460.94,150865.0,449.7487,450.1002,449.6706,450.0611,150865.0
2023-12-01 14:25:00,460.92,460.92,460.64,460.86,37290.0,450.0416,450.0416,449.7682,449.983,37290.0
2023-12-01 14:30:00,460.88,460.96,460.76,460.88,29486.0,450.0026,450.0807,449.8854,450.0026,29486.0
2023-12-01 14:35:00,460.86,460.98,460.76,460.97,17154.0,449.983,450.1002,449.8854,450.0904,17154.0
2023-12-01 14:40:00,460.95,461.0,460.64,460.81,16843.0,450.0709,450.1197,449.7682,449.9342,16843.0
2023-12-01 14:45:00,460.8,460.93,460.74,460.9,26284.0,449.9245,450.0514,449.8659,450.0221,26284.0
2023-12-01 14:50:00,460.89,461.0,460.86,460.97,20111.0,450.0123,450.1197,449.983,450.0904,20111.0
2023-12-01 14:55:00,460.95,461.2,460.93,461.19,18083.0,450.0709,450.315,450.0514,450.3052,18083.0
2023-12-01 15:00:00,461.18,461.26,461.07,461.08,18078.0,450.2955,450.3736,450.1881,450.1978,18078.0
2023-12-01 15:05:00,461.06,461.06,460.52,460.83,52095.0,450.1783,450.1783,449.6511,449.9537,52095.0
2023-12-01 15:10:00,460.83,461.11,460.79,460.93,22180.0,449.9537,450.2271,449.9147,450.0514,22180.0
2023-12-01 15:15:00,460.91,460.96,460.76,460.84,22282.0,450.0319,450.0807,449.8854,449.9635,22282.0
2023-12-01 15:20:00,460.87,460.9,460.69,460.84,20470.0,449.9928,450.0221,449.817,449.9635,20470.0
2023-12-01 15:25:00,460.81,461.16,460.81,461.13,23107.0,449.9342,450.276,449.9342,450.2467,23107.0
2023-12-01 15:30:00,461.17,461.28,461.05,461.24,50624.0,450.2857,450.3931,450.1685,450.3541,50624.0
2023-12-01 15:35:00,461.23,461.26,460.94,460.98,26087.0,450.3443,450.3736,450.0611,450.1002,26087.0
2023-12-01 15:40:00,460.97,461.11,460.91,461.01,24046.0,450.0904,450.2271,450.0319,450.1295,24046.0
2023-12-01 15:45:00,460.99,461.12,460.89,461.11,41036.0,450.11,450.2369,450.0123,450.2271,41036.0
2023-12-01 15:50:00,461.09,461.14,460.71,460.72,58563.0,450.2076,450.2564,449.8366,449.8463,58563.0
2023-12-01 15:55:00,460.73,461.44,460.72,461.15,306612.0,449.8561,450.5493,449.8463,450.2662,306612.0
2023-12-04 09:30:00,457.73,458.55,457.6,458.55,188940.0,446.9269,447.7276,446.8,447.7276,188940.0
2023-12-04 09:35:00,458.52,458.61,458.09,458.42,50234.0,447.6983,447.7861,447.2784,447.6006,50234.0
2023-12-04 09:40:00,458.44,458.75,458.36,458.57,44882.0,447.6201,447.9228,447.542,447.7471,44882.0
2023-12-04 09:45:00,458.57,458.9,458.57,458.79,30579.0,447.7471,448.0693,447.7471,447.9619,30579.0
2023-12-04 09:50:00,458.77,458.91,458.48,458.66,146762.0,447.9424,448.0791,447.6592,447.835,146762.0
2023-12-04 09:55:00,458.66,458.69,458.03,458.07,116781.0,447.835,447.8642,447.2198,447.2589,116781.0
2023-12-04 10:00:00,458.11,458.27,457.78,458.26,44617.0,447.2979,447.4542,446.9757,447.4444,44617.0
2023-12-04 10:05:00,458.27,458.39,458.09,458.24,26158.0,447.4542,447.5713,447.2784,447.4249,26158.0
2023-12-04 10:10:00,458.19,458.41,457.96,457.99,32124.0,447.376,447.5909,447.1515,447.1808,32124.0
2023-12-04 10:15:00,458.05,458.09,457.68,457.76,27015.0,447.2394,447.2784,446.8781,446.9562,27015.0
2023-12-04 10:20:00,457.74,457.87,456.98,457.0,34404.0,446.9367,447.0636,446.1946,446.2141,34404.0
2023-12-04 10:25:00,457.04,457.18,456.74,456.91,26540.0,446.2532,446.3899,445.9603,446.1263,26540.0
2023-12-04 10:30:00,456.87,457.15,456.72,456.76,46139.0,446.0872,446.3606,445.9407,445.9798,46139.0
2023-12-04 10:35:00,456.76,457.03,456.69,456.84,30963.0,445.9798,446.2434,445.9115,446.0579,30963.0
2023-12-04 10:40:00,456.92,457.0,456.78,456.92,34764.0,446.136,446.2141,445.9993,446.136,34764.0
2023-12-04 10:45:00,456.9,457.02,456.79,456.86,18893.0,446.1165,446.2337,446.0091,446.0774,18893.0
2023-12-04 10:50:00,456.86,456.86,456.45,456.46,107362.0,446.0774,446.0774,445.6771,445.6869,107362.0
2023-12-04 10:55:00,456.47,456.68,456.47,456.65,20816.0,445.6966,445.9017,445.6966,445.8724,20816.0
2023-12-04 11:00:00,456.62,456.71,456.52,456.59,30284.0,445.8431,445.931,445.7455,445.8138,30284.0
2023-12-04 11:05:00,456.57,456.8,456.54,456.7,28928.0,445.7943,446.0189,445.765,445.9212,28928.0
2023-12-04 11:10:00,456.7,456.87,456.53,456.87,40184.0,445.9212,446.0872,445.7552,446.0872,40184.0
2023-12-04 11:15:00,456.87,457.11,456.87,456.98,54138.0,446.0872,446.3215,446.0872,446.1946,54138.0
2023-12-04 11:20:00,457.02,457.24,456.83,457.01,26703.0,446.2337,446.4485,446.0481,446.2239,26703.0
2023-12-04 11:25:00,456.98,457.19,456.85,457.14,10397.0,446.1946,446.3997,446.0677,446.3508,10397.0
2023-12-04 11:30:00,457.12,457.25,456.97,457.05,22148.0,446.3313,446.4582,446.1848,446.263,22148.0
2023-12-04 11:35:00,457.03,457.19,457.01,457.13,18770.0,446.2434,446.3997,446.2239,446.3411,18770.0
2023-12-04 11:40:00,457.16,457.4,457.15,457.29,13919.0,446.3704,446.6047,446.3606,446.4973,13919.0
2023-12-04 11:45:00,457.3,457.64,457.3,457.52,19015.0,446.5071,446.839,446.5071,446.7219,19015.0
2023-12-04 11:50:00,457.52,457.87,457.52,457.67,22236.0,446.7219,447.0636,446.7219,446.8683,22236.0
2023-12-04 11:55:00,457.67,458.12,457.67,458.06,23088.0,446.8683,447.3077,446.8683,447.2491,23088.0
2023-12-04 12:00:00,458.1,458.14,457.86,458.1,21127.0,447.2882,447.3272,447.0538,447.2882,21127.0
2023-12-04 12:05:00,458.06,458.28,457.94,458.18,28879.0,447.2491,447.4639,447.132,447.3663,28879.0
2023-12-04 12:10:00,458.22,458.26,458.02,458.24,36882.0,447.4053,447.4444,447.2101,447.4249,36882.0
2023-12-04 12:15:00,458.3,458.42,458.17,458.17,18971.0,447.4835,447.6006,447.3565,447.3565,18971.0
2023-12-04 12:20:00,458.24,458.26,458.07,458.14,14970.0,447.4249,447.4444,447.2589,447.3272,14970.0
2023-12-04 12:25:00,458.15,458.54,458.14,458.34,28144.0,447.337,447.7178,447.3272,447.5225,28144.0
2023-12-04 12:30:00,458.39,458.78,458.3,458.67,23490.0,447.5713,447.9521,447.4835,447.8447,23490.0
2023-12-04 12:35:00,458.65,458.7,458.4,458.59,26693.0,447.8252,447.874,447.5811,447.7666,26693.0
2023-12-04 12:40:00,458.54,458.7,458.51,458.67,22532.0,447.7178,447.874,447.6885,447.8447,22532.0
2023-12-04 12:45:00,458.66,458.71,458.59,458.61,10919.0,447.835,447.8838,447.7666,447.7861,10919.0
2023-12-04 12:50:00,458.58,458.78,458.56,458.67,12043.0,447.7568,447.9521,447.7373,447.8447,12043.0
2023-12-04 12:55:00,458.69,458.85,458.64,458.79,17980.0,447.8642,448.0205,447.8154,447.9619,17980.0
2023-12-04 13:00:00,458.77,458.79,458.46,458.52,22444.0,447.9424,447.9619,447.6397,447.6983,22444.0
2023-12-04 13:05:00,458.55,458.6,458.42,458.49,62890.0,447.7276,447.7764,447.6006,447.669,62890.0
2023-12-04 13:10:00,458.54,458.55,458.39,458.45,62054.0,447.7178,447.7276,447.5713,447.6299,62054.0
2023-12-04 13:15:00,458.44,458.57,458.43,458.52,11629.0,447.6201,447.7471,447.6104,447.6983,11629.0
2023-12-04 13:20:00,458.52,458.59,458.18,458.19,12441.0,447.6983,447.7666,447.3663,447.376,12441.0
2023-12-04 13:25:00,458.18,458.18,457.94,457.98,20682.0,447.3663,447.3663,447.132,447.171,20682.0
2023-12-04 13:30:00,457.98,458.16,457.87,458.03,18601.0,447.171,447.3468,447.0636,447.2198,18601.0
2023-12-04 13:35:00,458.0,458.36,458.0,458.19,15208.0,447.1905,447.542,447.1905,447.376,15208.0
2023-12-04 13:40:00,458.25,458.27,458.06,458.14,230254.0,447.4346,447.4542,447.2491,447.3272,230254.0
2023-12-04 13:45:00,458.1,458.3,458.06,458.13,20513.0,447.2882,447.4835,447.2491,447.3175,20513.0
2023-12-04 13:50:00,458.12,458.28,458.12,458.18,30553.0,447.3077,447.4639,447.3077,447.3663,30553.0
2023-12-04 13:55:00,458.18,458.23,457.96,458.0,22698.0,447.3663,447.4151,447.1515,447.1905,22698.0
2023-12-04 14:00:00,457.98,458.1,457.66,457.7,25840.0,447.171,447.2882,446.8586,446.8976,25840.0
2023-12-04 14:05:00,457.71,457.81,457.59,457.74,16658.0,446.9074,447.005,446.7902,446.9367,16658.0
2023-12-04 14:10:00,457.71,458.19,457.7,458.1,23620.0,446.9074,447.376,446.8976,447.2882,23620.0
2023-12-04 14:15:00,458.12,458.19,458.02,458.05,22758.0,447.3077,447.376,447.2101,447.2394,22758.0
2023-12-04 14:20:00,458.04,458.15,457.83,457.9,28469.0,447.2296,447.337,447.0245,447.0929,28469.0
2023-12-04 14:25:00,457.92,458.06,457.83,457.94,22427.0,447.1124,447.2491,447.0245,447.132,22427.0
2023-12-04 14:30:00,457.95,458.22,457.79,457.88,32134.0,447.1417,447.4053,446.9855,447.0734,32134.0
2023-12-04 14:35:00,457.92,458.23,457.9,458.02,28051.0,447.1124,447.4151,447.0929,447.2101,28051.0
2023-12-04 14:40:00,458.02,458.23,457.96,458.23,18937.0,447.2101,447.4151,447.1515,447.4151,18937.0
2023-12-04 14:45:00,458.23,458.27,457.96,458.18,23670.0,447.4151,447.4542,447.1515,447.3663,23670.0
2023-12-04 14:50:00,458.21,458.23,458.11,458.11,34995.0,447.3956,447.4151,447.2979,447.2979,34995.0
2023-12-04 14:55:00,458.1,458.28,458.04,458.08,22340.0,447.2882,447.4639,447.2296,447.2686,22340.0
2023-12-04 15:00:00,458.11,458.23,457.94,457.96,18061.0,447.2979,447.4151,447.132,447.1515,18061.0
2023-12-04 15:05:00,457.91,458.03,457.77,457.97,23921.0,447.1027,447.2198,446.966,447.1612,23921.0
2023-12-04 15:10:00,457.91,458.09,457.89,457.96,44673.0,447.1027,447.2784,447.0831,447.1515,44673.0
2023-12-04 15:15:00,457.95,458.13,457.8,458.13,82420.0,447.1417,447.3175,446.9953,447.3175,82420.0
2023-12-04 15:20:00,458.14,458.24,457.99,458.04,32096.0,447.3272,447.4249,447.1808,447.2296,32096.0
2023-12-04 15:25:00,458.06,458.11,457.9,458.11,38056.0,447.2491,447.2979,447.0929,447.2979,38056.0
2023-12-04 15:30:00,458.14,458.36,457.92,458.33,30003.0,447.3272,447.542,447.1124,447.5127,30003.0
2023-12-04 15:35:00,458.33,458.33,458.12,458.27,26605.0,447.5127,447.5127,447.3077,447.4542,26605.0
2023-12-04 15:40:00,458.27,458.62,458.25,458.6,40317.0,447.4542,447.7959,447.4346,447.7764,40317.0
2023-12-04 15:45:00,458.6,458.73,458.45,458.68,37072.0,447.7764,447.9033,447.6299,447.8545,37072.0
2023-12-04 15:50:00,458.67,459.05,458.67,458.8,97955.0,447.8447,448.2158,447.8447,447.9717,97955.0
2023-12-04 15:55:00,458.76,458.96,458.69,458.77,229092.0,447.9326,448.1279,447.8642,447.9424,229092.0
2023-12-05 09:30:00,457.4,457.59,457.27,457.31,116729.0,446.6047,446.7902,446.4778,446.5168,116729.0
2023-12-05 09:35:00,457.25,457.45,457.05,457.14,35784.0,446.4582,446.6535,446.263,446.3508,35784.0
2023-12-05 09:40:00,457.16,457.44,456.99,457.34,19337.0,446.3704,446.6438,446.2044,446.5461,19337.0
2023-12-05 09:45:00,457.31,457.59,457.08,457.51,29409.0,446.5168,446.7902,446.2922,446.7121,29409.0
2023-12-05 09:50:00,457.55,457.86,457.4,457.77,25496.0,446.7512,447.0538,446.6047,446.966,25496.0
2023-12-05 09:55:00,457.75,457.88,457.48,457.6,16970.0,446.9464,447.0734,446.6828,446.8,16970.0
2023-12-05 10:00:00,457.49,459.1,457.49,458.91,118257.0,446.6926,448.2646,446.6926,448.0791,118257.0
2023-12-05 10:05:00,458.81,458.81,458.37,458.4,46353.0,447.9814,447.9814,447.5518,447.5811,46353.0
2023-12-05 10:10:00,458.4,458.61,457.99,458.18,46602.0,447.5811,447.7861,447.1808,447.3663,46602.0
2023-12-05 10:15:00,458.2,458.45,458.07,458.4,28712.0,447.3858,447.6299,447.2589,447.5811,28712.0
2023-12-05 10:20:00,458.43,459.02,458.42,458.71,42944.0,447.6104,448.1865,447.6006,447.8838,42944.0
2023-12-05 10:25:00,458.69,458.71,457.89,458.46,71895.0,447.8642,447.8838,447.0831,447.6397,71895.0
2023-12-05 10:30:00,458.5,458.66,458.32,458.33,76557.0,447.6787,447.835,447.503,447.5127,76557.0
2023-12-05 10:35:00,458.34,458.73,458.31,458.7,18146.0,447.5225,447.9033,447.4932,447.874,18146.0
2023-12-05 10:40:00,458.69,458.95,458.48,458.91,25363.0,447.8642,448.1181,447.6592,448.0791,25363.0
2023-12-05 10:45:00,458.98,459.31,458.91,459.26,20639.0,448.1474,448.4696,448.0791,448.4208,20639.0
2023-12-05 10:50:00,459.2,459.43,459.11,459.18,51967.0,448.3622,448.5868,448.2743,448.3427,51967.0
2023-12-05 10:55:00,459.25,459.52,459.25,459.5,20559.0,448.411,448.6747,448.411,448.6551,20559.0
2023-12-05 11:00:00,459.51,459.65,459.36,459.59,23072.0,448.6649,448.8016,448.5184,448.743,23072.0
2023-12-05 11:05:00,459.6,459.69,459.35,459.35,24794.0,448.7528,448.8406,448.5087,448.5087,24794.0
2023-12-05 11:10:00,459.35,459.41,458.75,458.83,23667.0,448.5087,448.5673,447.9228,448.0009,23667.0
2023-12-05 11:15:00,458.85,458.85,457.78,457.88,29504.0,448.0205,448.0205,446.9757,447.0734,29504.0
2023-12-05 11:20:00,457.93,458.23,457.69,458.14,22445.0,447.1222,447.4151,446.8879,447.3272,22445.0
2023-12-05 11:25:00,458.08,458.54,458.05,458.36,10111.0,447.2686,447.7178,447.2394,447.542,10111.0
2023-12-05 11:30:00,458.39,458.76,458.39,458.5,14161.0,447.5713,447.9326,447.5713,447.6787,14161.0
2023-12-05 11:35:00,458.6,458.7,458.49,458.67,11204.0,447.7764,447.874,447.669,447.8447,11204.0
2023-12-05 11:40:00,458.71,458.79,458.44,458.63,15973.0,447.8838,447.9619,447.6201,447.8057,15973.0
2023-12-05 11:45:00,458.58,458.79,458.48,458.57,24289.0,447.7568,447.9619,447.6592,447.7471,24289.0
2023-12-05 11:50:00,458.53,458.53,457.5,457.56,34185.0,447.708,447.708,446.7023,446.7609,34185.0
2023-12-05 11:55:00,457.56,458.16,457.55,458.16,36070.0,446.7609,447.3468,446.7512,447.3468,36070.0
2023-12-05 12:00:00,458.14,458.41,458.14,458.35,26898.0,447.3272,447.5909,447.3272,447.5323,26898.0
2023-12-05 12:05:00,458.36,458.49,458.24,458.43,21999.0,447.542,447.669,447.4249,447.6104,21999.0
2023-12-05 12:10:00,458.45,458.53,458.34,458.4,12591.0,447.6299,447.708,447.5225,447.5811,12591.0
2023-12-05 12:15:00,458.4,458.54,458.27,458.27,21536.0,447.5811,447.7178,447.4542,447.4542,21536.0
2023-12-05 12:20:00,458.25,458.55,457.99,458.02,15630.0,447.4346,447.7276,447.1808,447.2101,15630.0
2023-12-05 12:25:00,458.07,458.49,458.0,458.36,12233.0,447.2589,447.669,447.1905,447.542,12233.0
2023-12-05 12:30:00,458.41,458.45,458.0,458.08,11896.0,447.5909,447.6299,447.1905,447.2686,11896.0
2023-12-05 12:35:00,458.12,458.25,457.95,458.02,30213.0,447.3077,447.4346,447.1417,447.2101,30213.0
2023-12-05 12:40:00,458.05,458.09,457.38,457.53,19583.0,447.2394,447.2784,446.5852,446.7316,19583.0
2023-12-05 12:45:00,457.54,457.85,457.35,457.85,18276.0,446.7414,447.0441,446.5559,447.0441,18276.0
2023-12-05 12:50:00,457.85,457.94,457.73,457.92,11208.0,447.0441,447.132,446.9269,447.1124,11208.0
2023-12-05 12:55:00,457.88,458.37,457.88,458.35,12513.0,447.0734,447.5518,447.0734,447.5323,12513.0
2023-12-05 13:00:00,458.34,458.4,458.07,458.22,21302.0,447.5225,447.5811,447.2589,447.4053,21302.0
2023-12-05 13:05:00,458.23,458.32,457.98,458.2,29369.0,447.4151,447.503,447.171,447.3858,29369.0
2023-12-05 13:10:00,458.2,458.34,458.13,458.28,17423.0,447.3858,447.5225,447.3175,447.4639,17423.0
2023-12-05 13:15:00,458.33,458.51,458.25,458.46,21647.0,447.5127,447.6885,447.4346,447.6397,21647.0
2023-12-05 13:20:00,458.48,458.67,458.43,458.61,14818.0,447.6592,447.8447,447.6104,447.7861,14818.0
2023-12-05 13:25:00,458.66,458.67,458.39,458.45,13226.0,447.835,447.8447,447.5713,447.6299,13226.0
2023-12-05 13:30:00,458.45,458.62,458.28,458.45,21321.0,447.6299,447.7959,447.4639,447.6299,21321.0
2023-12-05 13:35:00,458.46,458.47,458.22,458.39,13519.0,447.6397,447.6494,447.4053,447.5713,13519.0
2023-12-05 13:40:00,458.37,458.62,458.07,458.49,20693.0,447.5518,447.7959,447.2589,447.669,20693.0
2023-12-05 13:45:00,458.47,458.5,458.12,458.21,28541.0,447.6494,447.6787,447.3077,447.3956,28541.0
2023-12-05 13:50:00,458.2,458.31,458.15,458.21,14548.0,447.3858,447.4932,447.337,447.3956,14548.0
2023-12-05 13:55:00,458.25,458.38,458.21,458.31,18747.0,447.4346,447.5616,447.3956,447.4932,18747.0
2023-12-05 14:00:00,458.29,458.35,458.18,458.21,15648.0,447.4737,447.5323,447.3663,447.3956,15648.0
2023-12-05 14:05:00,458.19,458.35,458.01,458.33,20979.0,447.376,447.5323,447.2003,447.5127,20979.0
2023-12-05 14:10:00,458.33,458.69,458.31,458.53,20556.0,447.5127,447.8642,447.4932,447.708,20556.0
2023-12-05 14:15:00,458.57,458.79,458.52,458.74,26944.0,447.7471,447.9619,447.6983,447.9131,26944.0
2023-12-05 14:20:00,458.76,458.77,458.51,458.55,23947.0,447.9326,447.9424,447.6885,447.7276,23947.0
2023-12-05 14:25:00,458.54,458.66,458.45,458.58,29293.0,447.7178,447.835,447.6299,447.7568,29293.0
2023-12-05 14:30:00,458.58,458.66,458.23,458.25,47241.0,447.7568,447.835,447.4151,447.4346,47241.0
2023-12-05 14:35:00,458.25,458.34,458.1,458.23,48797.0,447.4346,447.5225,447.2882,447.4151,48797.0
2023-12-05 14:40:00,458.21,458.32,458.17,458.17,31195.0,447.3956,447.503,447.3565,447.3565,31195.0
2023-12-05 14:45:00,458.18,458.35,458.15,458.33,22278.0,447.3663,447.5323,447.337,447.5127,22278.0
2023-12-05 14:50:00,458.31,458.65,458.29,458.56,31057.0,447.4932,447.8252,447.4737,447.7373,31057.0
2023-12-05 14:55:00,458.58,458.8,458.55,458.76,44885.0,447.7568,447.9717,447.7276,447.9326,44885.0
2023-12-05 15:00:00,458.75,458.85,458.59,458.66,51369.0,447.9228,448.0205,447.7666,447.835,51369.0
2023-12-05 15:05:00,458.68,458.75,458.54,458.71,29810.0,447.8545,447.9228,447.7178,447.8838,29810.0
2023-12-05 15:10:00,458.79,458.86,458.63,458.75,37319.0,447.9619,448.0302,447.8057,447.9228,37319.0
2023-12-05 15:15:00,458.73,458.89,458.69,458.81,52513.0,447.9033,448.0595,447.8642,447.9814,52513.0
2023-12-05 15:20:00,458.82,458.88,458.68,458.86,35724.0,447.9912,448.0498,447.8545,448.0302,35724.0
2023-12-05 15:25:00,458.88,458.88,458.6,458.65,49795.0,448.0498,448.0498,447.7764,447.8252,49795.0
2023-12-05 15:30:00,458.65,458.74,458.58,458.64,46179.0,447.8252,447.9131,447.7568,447.8154,46179.0
2023-12-05 15:35:00,458.64,458.72,458.35,458.57,101097.0,447.8154,447.8935,447.5323,447.7471,101097.0
2023-12-05 15:40:00,458.58,458.63,458.32,458.35,43582.0,447.7568,447.8057,447.503,447.5323,43582.0
2023-12-05 15:45:00,458.37,458.65,458.28,458.46,67055.0,447.5518,447.8252,447.4639,447.6397,67055.0
2023-12-05 15:50:00,458.43,458.63,458.21,458.29,74878.0,447.6104,447.8057,447.3956,447.4737,74878.0
2023-12-05 15:55:00,458.29,458.72,458.24,458.71,490407.0,447.4737,447.8935,447.4249,447.8838,490407.0
2023-12-06 09:30:00,460.95,460.98,460.55,460.55,92285.0,450.0709,450.1002,449.6804,449.6804,92285.0
2023-12-06 09:35:00,460.44,460.47,459.95,460.04,43894.0,449.5729,449.6022,449.0945,449.1824,43894.0
2023-12-06 09:40:00,460.06,460.32,460.01,460.07,45421.0,449.2019,449.4558,449.1531,449.2117,45421.0
2023-12-06 09:45:00,460.14,460.18,459.95,460.13,15185.0,449.28,449.3191,449.0945,449.2703,15185.0
2023-12-06 09:50:00,460.14,460.31,460.0,460.0,29010.0,449.28,449.446,449.1433,449.1433,29010.0
2023-12-06 09:55:00,460.01,460.17,460.01,460.13,18120.0,449.1531,449.3093,449.1531,449.2703,18120.0
2023-12-06 10:00:00,460.15,460.18,459.58,459.66,39950.0,449.2898,449.3191,448.7332,448.8114,39950.0
2023-12-06 10:05:00,459.71,460.25,459.6,460.22,49844.0,448.8602,449.3874,448.7528,449.3581,49844.0
2023-12-06 10:10:00,460.19,460.35,460.08,460.35,20235.0,449.3288,449.4851,449.2214,449.4851,20235.0
2023-12-06 10:15:00,460.34,460.53,460.0,460.12,16704.0,449.4753,449.6608,449.1433,449.2605,16704.0
2023-12-06 10:20:00,460.1,460.1,459.0,459.1,47607.0,449.241,449.241,448.1669,448.2646,47607.0
2023-12-06 10:25:00,459.07,459.37,458.88,459.19,36787.0,448.2353,448.5282,448.0498,448.3524,36787.0
2023-12-06 10:30:00,459.28,459.66,459.28,459.53,27833.0,448.4403,448.8114,448.4403,448.6844,27833.0
2023-12-06 10:35:00,459.58,459.69,459.35,459.56,24516.0,448.7332,448.8406,448.5087,448.7137,24516.0
2023-12-06 10:40:00,459.56,459.59,459.36,459.36,14191.0,448.7137,448.743,448.5184,448.5184,14191.0
2023-12-06 10:45:00,459.37,459.55,459.26,459.31,17725.0,448.5282,448.704,448.4208,448.4696,17725.0
2023-12-06 10:50:00,459.29,459.54,459.16,459.19,29078.0,448.4501,448.6942,448.3232,448.3524,29078.0
2023-12-06 10:55:00,459.2,459.32,459.1,459.32,18746.0,448.3622,448.4794,448.2646,448.4794,18746.0
2023-12-06 11:00:00,459.31,459.45,459.09,459.26,29184.0,448.4696,448.6063,448.2548,448.4208,29184.0
2023-12-06 11:05:00,459.28,459.49,459.11,459.21,27781.0,448.4403,448.6454,448.2743,448.372,27781.0
2023-12-06 11:10:00,459.21,459.58,459.2,459.53,22963.0,448.372,448.7332,448.3622,448.6844,22963.0
2023-12-06 11:15:00,459.52,459.52,459.21,459.21,21907.0,448.6747,448.6747,448.372,448.372,21907.0
2023-12-06 11:20:00,459.21,459.41,458.75,458.99,45666.0,448.372,448.5673,447.9228,448.1572,45666.0
2023-12-06 11:25:00,458.99,459.3,458.93,458.96,20368.0,448.1572,448.4599,448.0986,448.1279,20368.0
2023-12-06 11:30:00,458.96,458.98,458.13,458.24,53662.0,448.1279,448.1474,447.3175,447.4249,53662.0
2023-12-06 11:35:00,458.26,458.49,458.22,458.39,39733.0,447.4444,447.669,447.4053,447.5713,39733.0
2023-12-06 11:40:00,458.35,458.4,458.15,458.23,91098.0,447.5323,447.5811,447.337,447.4151,91098.0
2023-12-06 11:45:00,458.21,458.5,458.2,458.36,40046.0,447.3956,447.6787,447.3858,447.542,40046.0
2023-12-06 11:50:00,458.35,458.73,458.29,458.62,38176.0,447.5323,447.9033,447.4737,447.7959,38176.0
2023-12-06 11:55:00,458.64,458.9,458.62,458.89,31712.0,447.8154,448.0693,447.7959,448.0595,31712.0
2023-12-06 12:00:00,458.88,458.89,458.6,458.65,21760.0,448.0498,448.0595,447.7764,447.8252,21760.0
2023-12-06 12:05:00,458.66,458.94,458.66,458.85,18339.0,447.835,448.1083,447.835,448.0205,18339.0
2023-12-06 12:10:00,458.84,458.97,458.67,458.68,18613.0,448.0107,448.1376,447.8447,447.8545,18613.0
2023-12-06 12:15:00,458.65,458.71,458.39,458.39,23399.0,447.8252,447.8838,447.5713,447.5713,23399.0
2023-12-06 12:20:00,458.39,458.58,458.38,458.41,39565.0,447.5713,447.7568,447.5616,447.5909,39565.0
2023-12-06 12:25:00,458.39,458.46,458.26,458.37,28536.0,447.5713,447.6397,447.4444,447.5518,28536.0
2023-12-06 12:30:00,458.42,458.51,458.21,458.51,53653.0,447.6006,447.6885,447.3956,447.6885,53653.0
2023-12-06 12:35:00,458.5,458.7,458.46,458.63,22869.0,447.6787,447.874,447.6397,447.8057,22869.0
2023-12-06 12:40:00,458.62,458.85,458.62,458.71,16810.0,447.7959,448.0205,447.7959,447.8838,16810.0
2023-12-06 12:45:00,458.72,458.72,458.14,458.32,34142.0,447.8935,447.8935,447.3272,447.503,34142.0
2023-12-06 12:50:00,458.33,458.36,457.97,458.26,44509.0,447.5127,447.542,447.1612,447.4444,44509.0
2023-12-06 12:55:00,458.22,458.22,457.91,457.96,29102.0,447.4053,447.4053,447.1027,447.1515,29102.0
2023-12-06 13:00:00,457.97,458.25,457.97,458.03,31713.0,447.1612,447.4346,447.1612,447.2198,31713.0
2023-12-06 13:05:00,458.04,458.04,457.7,457.95,42331.0,447.2296,447.2296,446.8976,447.1417,42331.0
2023-12-06 13:10:00,457.96,458.25,457.96,458.25,24823.0,447.1515,447.4346,447.1515,447.4346,24823.0
2023-12-06 13:15:00,458.27,458.29,458.03,458.29,23150.0,447.4542,447.4737,447.2198,447.4737,23150.0
2023-12-06 13:20:00,458.3,458.39,458.18,458.23,42755.0,447.4835,447.5713,447.3663,447.4151,42755.0
2023-12-06 13:25:00,458.24,458.57,458.11,458.51,24561.0,447.4249,447.7471,447.2979,447.6885,24561.0
2023-12-06 13:30:00,458.53,458.56,458.31,458.31,21021.0,447.708,447.7373,447.4932,447.4932,21021.0
2023-12-06 13:35:00,458.33,458.46,458.31,458.37,18360.0,447.5127,447.6397,447.4932,447.5518,18360.0
2023-12-06 13:40:00,458.37,458.46,458.19,458.34,27055.0,447.5518,447.6397,447.376,447.5225,27055.0
2023-12-06 13:45:00,458.39,458.44,458.33,458.42,18510.0,447.5713,447.6201,447.5127,447.6006,18510.0
2023-12-06 13:50:00,458.43,458.59,458.38,458.56,26811.0,447.6104,447.7666,447.5616,447.7373,26811.0
2023-12-06 13:55:00,458.57,458.7,458.55,458.59,21832.0,447.7471,447.874,447.7276,447.7666,21832.0
2023-12-06 14:00:00,458.59,458.64,458.41,458.59,34720.0,447.7666,447.8154,447.5909,447.7666,34720.0
2023-12-06 14:05:00,458.57,458.65,458.47,458.53,25816.0,447.7471,447.8252,447.6494,447.708,25816.0
2023-12-06 14:10:00,458.51,458.56,458.26,458.3,48682.0,447.6885,447.7373,447.4444,447.4835,48682.0
2023-12-06 14:15:00,458.29,458.49,458.21,458.22,42707.0,447.4737,447.669,447.3956,447.4053,42707.0
2023-12-06 14:20:00,458.24,458.27,458.0,458.16,35276.0,447.4249,447.4542,447.1905,447.3468,35276.0
2023-12-06 14:25:00,458.14,458.28,458.01,458.05,31942.0,447.3272,447.4639,447.2003,447.2394,31942.0
2023-12-06 14:30:00,458.02,458.5,458.02,458.38,31541.0,447.2101,447.6787,447.2101,447.5616,31541.0
2023-12-06 14:35:00,458.41,458.43,458.2,458.33,34140.0,447.5909,447.6104,447.3858,447.5127,34140.0
2023-12-06 14:40:00,458.35,458.44,458.2,458.25,35325.0,447.5323,447.6201,447.3858,447.4346,35325.0
2023-12-06 14:45:00,458.27,458.37,458.2,458.33,34809.0,447.4542,447.5518,447.3858,447.5127,34809.0
2023-12-06 14:50:00,458.35,458.39,458.09,458.14,27325.0,447.5323,447.5713,447.2784,447.3272,27325.0
2023-12-06 14:55:00,458.16,458.23,457.94,457.95,63467.0,447.3468,447.4151,447.132,447.1417,63467.0
2023-12-06 15:00:00,457.95,457.99,457.81,457.86,61058.0,447.1417,447.1808,447.005,447.0538,61058.0
2023-12-06 15:05:00,457.85,457.93,457.77,457.9,57407.0,447.0441,447.1222,446.966,447.0929,57407.0
2023-12-06 15:10:00,457.89,457.89,457.5,457.53,84096.0,447.0831,447.0831,446.7023,446.7316,84096.0
2023-12-06 15:15:00,457.53,457.61,457.38,457.49,67672.0,446.7316,446.8097,446.5852,446.6926,67672.0
2023-12-06 15:20:00,457.48,457.5,457.02,457.06,75095.0,446.6828,446.7023,446.2337,446.2727,75095.0
2023-12-06 15:25:00,457.06,457.17,456.96,457.11,44574.0,446.2727,446.3801,446.1751,446.3215,44574.0
2023-12-06 15:30:00,457.08,457.31,457.02,457.17,43988.0,446.2922,446.5168,446.2337,446.3801,43988.0
2023-12-06 15:35:00,457.16,457.21,456.8,456.81,57757.0,446.3704,446.4192,446.0189,446.0286,57757.0
2023-12-06 15:40:00,456.81,457.22,456.81,457.14,60193.0,446.0286,446.4289,446.0286,446.3508,60193.0
2023-12-06 15:45:00,457.15,457.18,456.93,457.05,69744.0,446.3606,446.3899,446.1458,446.263,69744.0
2023-12-06 15:50:00,457.04,457.05,456.45,456.56,144766.0,446.2532,446.263,445.6771,445.7845,144766.0
2023-12-06 15:55:00,456.56,456.93,456.46,456.83,206436.0,445.7845,446.1458,445.6869,446.0481,206436.0
2023-12-07 09:30:00,459.0,459.33,458.78,459.14,120155.0,448.1669,448.4891,447.9521,448.3036,120155.0
2023-12-07 09:35:00,459.11,459.32,458.89,459.11,42383.0,448.2743,448.4794,448.0595,448.2743,42383.0
2023-12-07 09:40:00,459.08,459.25,458.9,458.91,19488.0,448.245,448.411,448.0693,448.0791,19488.0
2023-12-07 09:45:00,458.95,459.02,458.57,458.61,18511.0,448.1181,448.1865,447.7471,447.7861,18511.0
2023-12-07 09:50:00,458.67,459.04,458.46,458.8,24876.0,447.8447,448.206,447.6397,447.9717,24876.0
2023-12-07 09:55:00,458.8,459.0,458.52,458.57,19821.0,447.9717,448.1669,447.6983,447.7471,19821.0
2023-12-07 10:00:00,458.59,458.86,458.53,458.85,26237.0,447.7666,448.0302,447.708,448.0205,26237.0
2023-12-07 10:05:00,458.76,459.16,458.61,458.63,30749.0,447.9326,448.3232,447.7861,447.8057,30749.0
2023-12-07 10:10:00,458.68,459.43,458.54,459.43,26426.0,447.8545,448.5868,447.7178,448.5868,26426.0
2023-12-07 10:15:00,459.48,459.85,459.48,459.75,24163.0,448.6356,448.9969,448.6356,448.8992,24163.0
2023-12-07 10:20:00,459.78,460.12,459.74,460.0,19437.0,448.9285,449.2605,448.8895,449.1433,19437.0
2023-12-07 10:25:00,460.04,460.12,459.85,460.08,20207.0,449.1824,449.2605,448.9969,449.2214,20207.0
2023-12-07 10:30:00,460.15,460.26,460.03,460.05,25224.0,449.2898,449.3972,449.1726,449.1922,25224.0
2023-12-07 10:35:00,460.01,460.22,459.97,460.12,31715.0,449.1531,449.3581,449.114,449.2605,31715.0
2023-12-07 10:40:00,460.11,460.13,459.78,459.85,22438.0,449.2507,449.2703,448.9285,448.9969,22438.0
2023-12-07 10:45:00,459.9,459.98,459.76,459.9,19214.0,449.0457,449.1238,448.909,449.0457,19214.0
2023-12-07 10:50:00,459.89,459.99,459.76,459.78,15759.0,449.0359,449.1336,448.909,448.9285,15759.0
2023-12-07 10:55:00,459.8,459.99,459.71,459.98,21361.0,448.9481,449.1336,448.8602,449.1238,21361.0
2023-12-07 11:00:00,460.0,460.12,459.9,460.08,32785.0,449.1433,449.2605,449.0457,449.2214,32785.0
2023-12-07 11:05:00,460.05,460.17,459.97,460.02,35335.0,449.1922,449.3093,449.114,449.1629,35335.0
2023-12-07 11:10:00,460.05,460.12,459.36,459.4,55454.0,449.1922,449.2605,448.5184,448.5575,55454.0
2023-12-07 11:15:00,459.39,459.43,458.66,458.83,45020.0,448.5477,448.5868,447.835,448.0009,45020.0
2023-12-07 11:20:00,458.85,459.11,458.8,458.96,35136.0,448.0205,448.2743,447.9717,448.1279,35136.0
2023-12-07 11:25:00,459.05,459.25,459.02,459.19,35952.0,448.2158,448.411,448.1865,448.3524,35952.0
2023-12-07 11:30:00,459.23,459.7,459.13,459.58,20704.0,448.3915,448.8504,448.2939,448.7332,20704.0
2023-12-07 11:35:00,459.67,459.94,459.62,459.94,21905.0,448.8211,449.0847,448.7723,449.0847,21905.0
2023-12-07 11:40:00,459.97,460.09,459.86,459.98,20115.0,449.114,449.2312,449.0066,449.1238,20115.0
2023-12-07 11:45:00,459.97,460.18,459.93,460.03,62002.0,449.114,449.3191,449.075,449.1726,62002.0
2023-12-07 11:50:00,460.05,460.18,459.94,460.16,25615.0,449.1922,449.3191,449.0847,449.2996,25615.0
2023-12-07 11:55:00,460.15,460.23,460.03,460.22,15170.0,449.2898,449.3679,449.1726,449.3581,15170.0
2023-12-07 12:00:00,460.25,460.33,460.07,460.17,36102.0,449.3874,449.4655,449.2117,449.3093,36102.0
2023-12-07 12:05:00,460.08,460.14,459.99,460.02,30646.0,449.2214,449.28,449.1336,449.1629,30646.0
2023-12-07 12:10:00,460.04,460.08,459.77,459.8,16096.0,449.1824,449.2214,448.9188,448.9481,16096.0
2023-12-07 12:15:00,459.82,460.44,459.79,460.37,33621.0,448.9676,449.5729,448.9383,449.5046,33621.0
2023-12-07 12:20:00,460.4,460.57,460.16,460.19,32762.0,449.5339,449.6999,449.2996,449.3288,32762.0
2023-12-07 12:25:00,460.2,460.41,460.15,460.33,41116.0,449.3386,449.5437,449.2898,449.4655,41116.0
2023-12-07 12:30:00,460.39,460.48,460.33,460.43,32423.0,449.5241,449.612,449.4655,449.5632,32423.0
2023-12-07 12:35:00,460.45,460.46,460.23,460.35,58611.0,449.5827,449.5925,449.3679,449.4851,58611.0
2023-12-07 12:40:00,460.35,460.39,460.18,460.25,19564.0,449.4851,449.5241,449.3191,449.3874,19564.0
2023-12-07 12:45:00,460.23,460.42,460.16,460.36,25438.0,449.3679,449.5534,449.2996,449.4948,25438.0
2023-12-07 12:50:00,460.38,460.4,460.14,460.23,19293.0,449.5144,449.5339,449.28,449.3679,19293.0
2023-12-07 12:55:00,460.2,460.44,460.2,460.27,15100.0,449.3386,449.5729,449.3386,449.407,15100.0
2023-12-07 13:00:00,460.27,460.53,460.26,460.38,15726.0,449.407,449.6608,449.3972,449.5144,15726.0
2023-12-07 13:05:00,460.36,460.68,460.36,460.59,16560.0,449.4948,449.8073,449.4948,449.7194,16560.0
2023-12-07 13:10:00,460.58,460.58,460.43,460.57,18564.0,449.7096,449.7096,449.5632,449.6999,18564.0
2023-12-07 13:15:00,460.57,460.57,460.2,460.36,16736.0,449.6999,449.6999,449.3386,449.4948,16736.0
2023-12-07 13:20:00,460.35,460.37,460.16,460.36,24849.0,449.4851,449.5046,449.2996,449.4948,24849.0
2023-12-07 13:25:00,460.36,460.4,460.06,460.19,22545.0,449.4948,449.5339,449.2019,449.3288,22545.0
2023-12-07 13:30:00,460.22,460.37,460.16,460.28,13840.0,449.3581,449.5046,449.2996,449.4167,13840.0
2023-12-07 13:35:00,460.3,460.38,460.1,460.3,13300.0,449.4363,449.5144,449.241,449.4363,13300.0
2023-12-07 13:40:00,460.32,460.56,460.26,460.46,19845.0,449.4558,449.6901,449.3972,449.5925,19845.0
2023-12-07 13:45:00,460.46,460.53,460.38,460.42,13068.0,449.5925,449.6608,449.5144,449.5534,13068.0
2023-12-07 13:50:00,460.42,460.55,460.34,460.46,23193.0,449.5534,449.6804,449.4753,449.5925,23193.0
2023-12-07 13:55:00,460.46,460.47,460.37,460.44,18138.0,449.5925,449.6022,449.5046,449.5729,18138.0
2023-12-07 14:00:00,460.41,460.59,460.41,460.54,22852.0,449.5437,449.7194,449.5437,449.6706,22852.0
2023-12-07 14:05:00,460.55,460.64,460.36,460.63,65805.0,449.6804,449.7682,449.4948,449.7585,65805.0
2023-12-07 14:10:00,460.64,460.66,460.49,460.5,21946.0,449.7682,449.7878,449.6218,449.6315,21946.0
2023-12-07 14:15:00,460.52,460.83,460.5,460.79,23470.0,449.6511,449.9537,449.6315,449.9147,23470.0
2023-12-07 14:20:00,460.77,461.0,460.69,460.75,41090.0,449.8952,450.1197,449.817,449.8756,41090.0
2023-12-07 14:25:00,460.76,460.84,460.63,460.84,29943.0,449.8854,449.9635,449.7585,449.9635,29943.0
2023-12-07 14:30:00,460.86,460.88,460.47,460.48,37008.0,449.983,450.0026,449.6022,449.612,37008.0
2023-12-07 14:35:00,460.47,460.59,460.41,460.54,28877.0,449.6022,449.7194,449.5437,449.6706,28877.0
2023-12-07 14:40:00,460.54,460.66,460.36,460.43,38023.0,449.6706,449.7878,449.4948,449.5632,38023.0
2023-12-07 14:45:00,460.41,460.53,460.3,460.52,18303.0,449.5437,449.6608,449.4363,449.6511,18303.0
2023-12-07 14:50:00,460.53,460.53,460.27,460.29,29148.0,449.6608,449.6608,449.407,449.4265,29148.0
2023-12-07 14:55:00,460.27,460.27,460.11,460.14,26524.0,449.407,449.407,449.2507,449.28,26524.0
2023-12-07 15:00:00,460.15,460.36,460.05,460.26,29732.0,449.2898,449.4948,449.1922,449.3972,29732.0
2023-12-07 15:05:00,460.26,460.39,460.16,460.26,28714.0,449.3972,449.5241,449.2996,449.3972,28714.0
2023-12-07 15:10:00,460.25,460.44,460.24,460.42,46225.0,449.3874,449.5729,449.3777,449.5534,46225.0
2023-12-07 15:15:00,460.42,460.54,460.4,460.5,28867.0,449.5534,449.6706,449.5339,449.6315,28867.0
2023-12-07 15:20:00,460.49,460.62,460.41,460.47,53714.0,449.6218,449.7487,449.5437,449.6022,53714.0
2023-12-07 15:25:00,460.46,460.51,460.39,460.43,34851.0,449.5925,449.6413,449.5241,449.5632,34851.0
2023-12-07 15:30:00,460.43,460.59,460.12,460.13,82013.0,449.5632,449.7194,449.2605,449.2703,82013.0
2023-12-07 15:35:00,460.13,460.23,460.1,460.2,55549.0,449.2703,449.3679,449.241,449.3386,55549.0
2023-12-07 15:40:00,460.2,460.36,460.19,460.26,35010.0,449.3386,449.4948,449.3288,449.3972,35010.0
2023-12-07 15:45:00,460.25,460.32,460.12,460.17,41919.0,449.3874,449.4558,449.2605,449.3093,41919.0
2023-12-07 15:50:00,460.19,460.5,460.16,460.44,96558.0,449.3288,449.6315,449.2996,449.5729,96558.0
2023-12-07 15:55:00,460.43,460.54,460.27,460.35,237452.0,449.5632,449.6706,449.407,449.4851,237452.0
2023-12-08 09:30:00,459.61,460.11,459.35,460.02,132145.0,448.7625,449.2507,448.5087,449.1629,132145.0
2023-12-08 09:35:00,459.99,460.06,459.7,459.86,73476.0,449.1336,449.2019,448.8504,449.0066,73476.0
2023-12-08 09:40:00,459.85,460.79,459.85,460.79,20006.0,448.9969,449.9147,448.9969,449.9147,20006.0
2023-12-08 09:45:00,460.82,460.84,460.42,460.74,17518.0,449.944,449.9635,449.5534,449.8659,17518.0
2023-12-08 09:50:00,460.75,460.86,460.18,460.23,39309.0,449.8756,449.983,449.3191,449.3679,39309.0
2023-12-08 09:55:00,460.29,460.39,460.08,460.28,38818.0,449.4265,449.5241,449.2214,449.4167,38818.0
2023-12-08 10:00:00,460.35,461.49,460.35,461.49,108218.0,449.4851,450.5982,449.4851,450.5982,108218.0
2023-12-08 10:05:00,461.47,461.99,461.2,461.97,41387.0,450.5786,451.0864,450.315,451.0668,41387.0
2023-12-08 10:10:00,461.94,462.08,461.65,462.06,43031.0,451.0375,451.1742,450.7544,451.1547,43031.0
2023-12-08 10:15:00,462.07,462.56,462.0,462.34,42872.0,451.1645,451.6429,451.0961,451.4281,42872.0
2023-12-08 10:20:00,462.33,462.42,462.17,462.34,27242.0,451.4183,451.5062,451.2621,451.4281,27242.0
2023-12-08 10:25:00,462.37,462.37,461.95,461.99,28617.0,451.4574,451.4574,451.0473,451.0864,28617.0
2023-12-08 10:30:00,462.03,462.1,461.41,461.46,32336.0,451.1254,451.1938,450.5201,450.5689,32336.0
2023-12-08 10:35:00,461.43,461.43,460.75,460.85,25662.0,450.5396,450.5396,449.8756,449.9733,25662.0
2023-12-08 10:40:00,460.76,461.17,460.76,461.07,25166.0,449.8854,450.2857,449.8854,450.1881,25166.0
2023-12-08 10:45:00,461.05,461.23,460.9,461.23,25457.0,450.1685,450.3443,450.0221,450.3443,25457.0
2023-12-08 10:50:00,461.26,461.99,461.21,461.98,29566.0,450.3736,451.0864,450.3248,451.0766,29566.0
2023-12-08 10:55:00,461.95,462.2,461.76,462.16,16652.0,451.0473,451.2914,450.8618,451.2524,16652.0
2023-12-08 11:00:00,462.23,462.25,461.61,461.78,29034.0,451.3207,451.3402,450.7153,450.8813,29034.0
2023-12-08 11:05:00,461.77,461.77,461.24,461.34,142939.0,450.8716,450.8716,450.3541,450.4517,142939.0
2023-12-08 11:10:00,461.35,461.35,460.89,461.07,88881.0,450.4615,450.4615,450.0123,450.1881,88881.0
2023-12-08 11:15:00,461.08,461.09,460.34,460.49,73698.0,450.1978,450.2076,449.4753,449.6218,73698.0
2023-12-08 11:20:00,460.49,460.59,460.4,460.58,28183.0,449.6218,449.7194,449.5339,449.7096,28183.0
2023-12-08 11:25:00,460.56,460.96,460.42,460.82,46170.0,449.6901,450.0807,449.5534,449.944,46170.0
2023-12-08 11:30:00,460.84,461.07,460.61,460.78,53423.0,449.9635,450.1881,449.7389,449.9049,53423.0
2023-12-08 11:35:00,460.78,460.95,460.02,460.23,55829.0,449.9049,450.0709,449.1629,449.3679,55829.0
2023-12-08 11:40:00,460.22,460.22,459.98,460.17,37990.0,449.3581,449.3581,449.1238,449.3093,37990.0
2023-12-08 11:45:00,460.2,460.36,460.08,460.28,38475.0,449.3386,449.4948,449.2214,449.4167,38475.0
2023-12-08 11:50:00,460.33,460.43,460.12,460.33,44707.0,449.4655,449.5632,449.2605,449.4655,44707.0
2023-12-08 11:55:00,460.32,460.59,460.28,460.38,20530.0,449.4558,449.7194,449.4167,449.5144,20530.0
2023-12-08 12:00:00,460.36,460.59,460.2,460.41,22819.0,449.4948,449.7194,449.3386,449.5437,22819.0
2023-12-08 12:05:00,460.37,460.5,460.28,460.32,25018.0,449.5046,449.6315,449.4167,449.4558,25018.0
2023-12-08 12:10:00,460.32,460.37,459.9,459.92,29965.0,449.4558,449.5046,449.0457,449.0652,29965.0
2023-12-08 12:15:00,459.92,460.55,459.67,460.55,28197.0,449.0652,449.6804,448.8211,449.6804,28197.0
2023-12-08 12:20:00,460.56,460.82,460.55,460.73,26205.0,449.6901,449.944,449.6804,449.8561,26205.0
2023-12-08 12:25:00,460.71,461.04,460.68,460.93,33911.0,449.8366,450.1588,449.8073,450.0514,33911.0
2023-12-08 12:30:00,460.94,461.04,460.72,460.91,21991.0,450.0611,450.1588,449.8463,450.0319,21991.0
2023-12-08 12:35:00,460.92,460.98,460.74,460.96,12752.0,450.0416,450.1002,449.8659,450.0807,12752.0
2023-12-08 12:40:00,460.99,461.14,460.85,461.03,21094.0,450.11,450.2564,449.9733,450.149,21094.0
2023-12-08 12:45:00,461.02,461.18,461.01,461.1,18356.0,450.1393,450.2955,450.1295,450.2174,18356.0
2023-12-08 12:50:00,461.11,461.25,460.98,461.18,19534.0,450.2271,450.3638,450.1002,450.2955,19534.0
2023-12-08 12:55:00,461.2,461.25,461.02,461.17,16849.0,450.315,450.3638,450.1393,450.2857,16849.0
2023-12-08 13:00:00,461.19,461.26,461.04,461.15,23730.0,450.3052,450.3736,450.1588,450.2662,23730.0
2023-12-08 13:05:00,461.16,461.36,461.12,461.2,20774.0,450.276,450.4712,450.2369,450.315,20774.0
2023-12-08 13:10:00,461.24,461.54,461.24,461.54,18344.0,450.3541,450.647,450.3541,450.647,18344.0
2023-12-08 13:15:00,461.53,461.58,461.3,461.46,14063.0,450.6372,450.686,450.4126,450.5689,14063.0
2023-12-08 13:20:00,461.39,461.51,461.27,461.49,11654.0,450.5005,450.6177,450.3834,450.5982,11654.0
2023-12-08 13:25:00,461.5,461.7,461.44,461.59,13860.0,450.6079,450.8032,450.5493,450.6958,13860.0
2023-12-08 13:30:00,461.6,461.63,461.36,461.56,17463.0,450.7056,450.7349,450.4712,450.6665,17463.0
2023-12-08 13:35:00,461.55,461.63,461.43,461.48,40723.0,450.6567,450.7349,450.5396,450.5884,40723.0
2023-12-08 13:40:00,461.47,461.47,461.2,461.27,20742.0,450.5786,450.5786,450.315,450.3834,20742.0
2023-12-08 13:45:00,461.27,461.61,461.22,461.57,16673.0,450.3834,450.7153,450.3345,450.6763,16673.0
2023-12-08 13:50:00,461.56,461.71,461.52,461.62,43145.0,450.6665,450.813,450.6275,450.7251,43145.0
2023-12-08 13:55:00,461.62,461.66,461.54,461.6,75805.0,450.7251,450.7642,450.647,450.7056,75805.0
2023-12-08 14:00:00,461.65,461.79,461.58,461.79,25297.0,450.7544,450.8911,450.686,450.8911,25297.0
2023-12-08 14:05:00,461.83,461.86,461.75,461.8,19129.0,450.9301,450.9594,450.852,450.9008,19129.0
2023-12-08 14:10:00,461.81,461.93,461.78,461.87,36970.0,450.9106,451.0278,450.8813,450.9692,36970.0
2023-12-08 14:15:00,461.87,462.06,461.83,462.0,17493.0,450.9692,451.1547,450.9301,451.0961,17493.0
2023-12-08 14:20:00,462.0,462.09,461.83,462.02,25392.0,451.0961,451.184,450.9301,451.1157,25392.0
2023-12-08 14:25:00,462.01,462.13,461.98,462.09,12863.0,451.1059,451.2231,451.0766,451.184,12863.0
2023-12-08 14:30:00,462.1,462.24,462.09,462.13,25593.0,451.1938,451.3305,451.184,451.2231,25593.0
2023-12-08 14:35:00,462.14,462.2,461.98,462.19,34581.0,451.2328,451.2914,451.0766,451.2816,34581.0
2023-12-08 14:40:00,462.19,462.5,462.16,462.41,85866.0,451.2816,451.5843,451.2524,451.4965,85866.0
2023-12-08 14:45:00,462.42,462.52,462.24,462.51,28531.0,451.5062,451.6039,451.3305,451.5941,28531.0
2023-12-08 14:50:00,462.5,462.62,462.44,462.51,32001.0,451.5843,451.7015,451.5257,451.5941,32001.0
2023-12-08 14:55:00,462.51,462.54,462.36,462.52,35093.0,451.5941,451.6234,451.4476,451.6039,35093.0
2023-12-08 15:00:00,462.53,462.58,462.32,462.36,31407.0,451.6136,451.6624,451.4086,451.4476,31407.0
2023-12-08 15:05:00,462.31,462.49,462.04,462.35,69707.0,451.3988,451.5746,451.1352,451.4379,69707.0
2023-12-08 15:10:00,462.36,462.39,462.18,462.38,36093.0,451.4476,451.4769,451.2719,451.4672,36093.0
2023-12-08 15:15:00,462.37,462.53,462.31,462.34,36192.0,451.4574,451.6136,451.3988,451.4281,36192.0
2023-12-08 15:20:00,462.34,462.41,462.16,462.25,60298.0,451.4281,451.4965,451.2524,451.3402,60298.0
2023-12-08 15:25:00,462.26,462.58,462.25,462.51,24456.0,451.35,451.6624,451.3402,451.5941,24456.0
2023-12-08 15:30:00,462.54,462.54,462.32,462.47,32786.0,451.6234,451.6234,451.4086,451.555,32786.0
2023-12-08 15:35:00,462.48,462.87,462.43,462.82,51322.0,451.5648,451.9456,451.516,451.8968,51322.0
2023-12-08 15:40:00,462.84,462.84,462.6,462.68,127449.0,451.9163,451.9163,451.682,451.7601,127449.0
2023-12-08 15:45:00,462.67,462.78,462.53,462.55,47159.0,451.7503,451.8577,451.6136,451.6331,47159.0
2023-12-08 15:50:00,462.53,462.67,462.32,462.49,74474.0,451.6136,451.7503,451.4086,451.5746,74474.0
2023-12-08 15:55:00,462.48,462.57,462.2,462.31,147019.0,451.5648,451.6527,451.2914,451.3988,147019.0
2023-12-11 09:30:00,461.82,462.2,461.62,461.89,132427.0,450.9204,451.2914,450.7251,450.9887,132427.0
2023-12-11 09:35:00,461.9,462.37,461.67,462.34,44534.0,450.9985,451.4574,450.7739,451.4281,44534.0
2023-12-11 09:40:00,462.31,462.47,462.18,462.19,39622.0,451.3988,451.555,451.2719,451.2816,39622.0
2023-12-11 09:45:00,462.22,462.46,462.19,462.32,29752.0,451.3109,451.5453,451.2816,451.4086,29752.0
2023-12-11 09:50:00,462.34,462.48,462.22,462.23,47487.0,451.4281,451.5648,451.3109,451.3207,47487.0
2023-12-11 09:55:00,462.24,462.54,461.77,462.53,38266.0,451.3305,451.6234,450.8716,451.6136,38266.0
2023-12-11 10:00:00,462.55,462.69,462.08,462.28,28254.0,451.6331,451.7698,451.1742,451.3695,28254.0
2023-12-11 10:05:00,462.25,462.61,462.25,462.6,16570.0,451.3402,451.6917,451.3402,451.682,16570.0
2023-12-11 10:10:00,462.61,462.69,462.44,462.63,62851.0,451.6917,451.7698,451.5257,451.7113,62851.0
2023-12-11 10:15:00,462.61,462.63,462.32,462.59,42885.0,451.6917,451.7113,451.4086,451.6722,42885.0
2023-12-11 10:20:00,462.56,462.71,462.42,462.45,33357.0,451.6429,451.7894,451.5062,451.5355,33357.0
2023-12-11 10:25:00,462.5,462.5,462.29,462.34,46408.0,451.5843,451.5843,451.3793,451.4281,46408.0
2023-12-11 10:30:00,462.35,462.71,462.24,462.7,42147.0,451.4379,451.7894,451.3305,451.7796,42147.0
2023-12-11 10:35:00,462.67,462.83,462.44,462.48,24911.0,451.7503,451.9065,451.5257,451.5648,24911.0
2023-12-11 10:40:00,462.54,462.63,462.31,462.58,19329.0,451.6234,451.7113,451.3988,451.6624,19329.0
2023-12-11 10:45:00,462.55,463.13,462.55,463.04,62759.0,451.6331,452.1995,451.6331,452.1116,62759.0
2023-12-11 10:50:00,463.02,463.28,463.0,463.16,29982.0,452.0921,452.3459,452.0725,452.2288,29982.0
2023-12-11 10:55:00,463.19,463.31,462.96,462.96,33600.0,452.258,452.3752,452.0335,452.0335,33600.0
2023-12-11 11:00:00,462.93,463.2,462.91,463.07,38332.0,452.0042,452.2678,451.9847,452.1409,38332.0
2023-12-11 11:05:00,463.07,463.07,462.64,462.66,31292.0,452.1409,452.1409,451.721,451.7406,31292.0
2023-12-11 11:10:00,462.69,462.76,462.29,462.29,40277.0,451.7698,451.8382,451.3793,451.3793,40277.0
2023-12-11 11:15:00,462.28,462.54,462.28,462.49,27785.0,451.3695,451.6234,451.3695,451.5746,27785.0
2023-12-11 11:20:00,462.46,462.58,462.2,462.5,33289.0,451.5453,451.6624,451.2914,451.5843,33289.0
2023-12-11 11:25:00,462.53,462.74,462.49,462.62,24287.0,451.6136,451.8187,451.5746,451.7015,24287.0
2023-12-11 11:30:00,462.64,462.71,462.04,462.17,50168.0,451.721,451.7894,451.1352,451.2621,50168.0
2023-12-11 11:35:00,462.18,462.67,462.09,462.53,39506.0,451.2719,451.7503,451.184,451.6136,39506.0
2023-12-11 11:40:00,462.55,462.6,462.26,462.42,17991.0,451.6331,451.682,451.35,451.5062,17991.0
2023-12-11 11:45:00,462.46,462.49,462.36,462.44,36329.0,451.5453,451.5746,451.4476,451.5257,36329.0
2023-12-11 11:50:00,462.44,462.67,462.41,462.61,23740.0,451.5257,451.7503,451.4965,451.6917,23740.0
2023-12-11 11:55:00,462.61,462.7,462.51,462.66,41567.0,451.6917,451.7796,451.5941,451.7406,41567.0
2023-12-11 12:00:00,462.68,462.77,462.46,462.75,22897.0,451.7601,451.848,451.5453,451.8284,22897.0
2023-12-11 12:05:00,462.75,462.95,462.75,462.82,16092.0,451.8284,452.0237,451.8284,451.8968,16092.0
2023-12-11 12:10:00,462.83,462.89,462.74,462.75,30433.0,451.9065,451.9651,451.8187,451.8284,30433.0
2023-12-11 12:15:00,462.73,462.74,462.55,462.66,42382.0,451.8089,451.8187,451.6331,451.7406,42382.0
2023-12-11 12:20:00,462.68,462.88,462.68,462.84,29965.0,451.7601,451.9554,451.7601,451.9163,29965.0
2023-12-11 12:25:00,462.84,462.85,462.65,462.81,17648.0,451.9163,451.9261,451.7308,451.887,17648.0
2023-12-11 12:30:00,462.83,462.86,462.73,462.82,14626.0,451.9065,451.9358,451.8089,451.8968,14626.0
2023-12-11 12:35:00,462.86,463.01,462.81,463.01,29180.0,451.9358,452.0823,451.887,452.0823,29180.0
2023-12-11 12:40:00,463.02,463.04,462.9,462.97,16907.0,452.0921,452.1116,451.9749,452.0432,16907.0
2023-12-11 12:45:00,462.96,463.07,462.94,463.05,36799.0,452.0335,452.1409,452.0139,452.1213,36799.0
2023-12-11 12:50:00,463.06,463.12,462.98,463.06,17470.0,452.1311,452.1897,452.053,452.1311,17470.0
2023-12-11 12:55:00,463.09,463.15,463.04,463.12,18833.0,452.1604,452.219,452.1116,452.1897,18833.0
2023-12-11 13:00:00,463.1,463.46,462.83,463.46,45862.0,452.1702,452.5217,451.9065,452.5217,45862.0
2023-12-11 13:05:00,463.43,463.49,463.28,463.37,27480.0,452.4924,452.551,452.3459,452.4338,27480.0
2023-12-11 13:10:00,463.36,463.36,463.24,463.25,28665.0,452.424,452.424,452.3069,452.3166,28665.0
2023-12-11 13:15:00,463.24,463.54,463.24,463.54,24135.0,452.3069,452.5998,452.3069,452.5998,24135.0
2023-12-11 13:20:00,463.56,463.73,463.55,463.7,19193.0,452.6193,452.7853,452.6095,452.756,19193.0
2023-12-11 13:25:00,463.68,463.7,463.58,463.62,17645.0,452.7365,452.756,452.6388,452.6779,17645.0
2023-12-11 13:30:00,463.63,463.7,463.58,463.67,22278.0,452.6877,452.756,452.6388,452.7267,22278.0
2023-12-11 13:35:00,463.66,463.72,463.57,463.67,17540.0,452.7169,452.7755,452.6291,452.7267,17540.0
2023-12-11 13:40:00,463.68,463.78,463.63,463.71,18512.0,452.7365,452.8341,452.6877,452.7658,18512.0
2023-12-11 13:45:00,463.71,463.8,463.61,463.79,18105.0,452.7658,452.8536,452.6681,452.8439,18105.0
2023-12-11 13:50:00,463.79,463.9,463.78,463.81,18265.0,452.8439,452.9513,452.8341,452.8634,18265.0
2023-12-11 13:55:00,463.83,463.86,463.71,463.77,13176.0,452.8829,452.9122,452.7658,452.8244,13176.0
2023-12-11 14:00:00,463.8,463.86,463.73,463.76,38195.0,452.8536,452.9122,452.7853,452.8146,38195.0
2023-12-11 14:05:00,463.75,463.86,463.7,463.86,26831.0,452.8048,452.9122,452.756,452.9122,26831.0
2023-12-11 14:10:00,463.86,464.0,463.83,463.89,20381.0,452.9122,453.0489,452.8829,452.9415,20381.0
2023-12-11 14:15:00,463.87,463.88,463.61,463.63,30657.0,452.922,452.9318,452.6681,452.6877,30657.0
2023-12-11 14:20:00,463.63,463.77,463.63,463.72,25008.0,452.6877,452.8244,452.6877,452.7755,25008.0
2023-12-11 14:25:00,463.72,463.91,463.7,463.9,29793.0,452.7755,452.961,452.756,452.9513,29793.0
2023-12-11 14:30:00,463.9,463.98,463.8,463.89,28588.0,452.9513,453.0294,452.8536,452.9415,28588.0
2023-12-11 14:35:00,463.88,463.89,463.65,463.75,39759.0,452.9318,452.9415,452.7072,452.8048,39759.0
2023-12-11 14:40:00,463.75,463.8,463.64,463.67,25456.0,452.8048,452.8536,452.6974,452.7267,25456.0
2023-12-11 14:45:00,463.66,463.8,463.64,463.8,46905.0,452.7169,452.8536,452.6974,452.8536,46905.0
2023-12-11 14:50:00,463.81,463.84,463.67,463.73,37333.0,452.8634,452.8927,452.7267,452.7853,37333.0
2023-12-11 14:55:00,463.72,463.73,463.6,463.69,29444.0,452.7755,452.7853,452.6584,452.7462,29444.0
2023-12-11 15:00:00,463.69,463.71,463.49,463.59,62166.0,452.7462,452.7658,452.551,452.6486,62166.0
2023-12-11 15:05:00,463.59,463.87,463.59,463.81,33338.0,452.6486,452.922,452.6486,452.8634,33338.0
2023-12-11 15:10:00,463.83,463.83,463.58,463.79,35378.0,452.8829,452.8829,452.6388,452.8439,35378.0
2023-12-11 15:15:00,463.8,463.97,463.79,463.87,33695.0,452.8536,453.0196,452.8439,452.922,33695.0
2023-12-11 15:20:00,463.86,463.92,463.68,463.91,193190.0,452.9122,452.9708,452.7365,452.961,193190.0
2023-12-11 15:25:00,463.91,463.91,463.58,463.62,67989.0,452.961,452.961,452.6388,452.6779,67989.0
2023-12-11 15:30:00,463.62,463.72,463.58,463.58,29366.0,452.6779,452.7755,452.6388,452.6388,29366.0
2023-12-11 15:35:00,463.58,463.9,463.57,463.89,33465.0,452.6388,452.9513,452.6291,452.9415,33465.0
2023-12-11 15:40:00,463.91,464.01,463.79,463.81,46240.0,452.961,453.0587,452.8439,452.8634,46240.0
2023-12-11 15:45:00,463.79,463.92,463.75,463.83,31551.0,452.8439,452.9708,452.8048,452.8829,31551.0
2023-12-11 15:50:00,463.82,464.04,463.73,463.97,107354.0,452.8732,453.088,452.7853,453.0196,107354.0
2023-12-11 15:55:00,463.97,464.33,463.93,464.14,410652.0,453.0196,453.3711,452.9806,453.1856,410652.0
2023-12-12 09:30:00,463.79,463.87,462.97,462.97,297123.0,452.8439,452.922,452.0432,452.0432,297123.0
2023-12-12 09:35:00,463.02,463.16,462.75,462.76,58110.0,452.0921,452.2288,451.8284,451.8382,58110.0
2023-12-12 09:40:00,462.91,463.05,462.77,462.87,70109.0,451.9847,452.1213,451.848,451.9456,70109.0
2023-12-12 09:45:00,462.87,463.47,462.84,463.44,51633.0,451.9456,452.5314,451.9163,452.5021,51633.0
2023-12-12 09:50:00,463.47,463.65,463.35,463.42,34657.0,452.5314,452.7072,452.4143,452.4826,34657.0
2023-12-12 09:55:00,463.46,463.68,463.46,463.64,31419.0,452.5217,452.7365,452.5217,452.6974,31419.0
2023-12-12 10:00:00,463.65,463.91,463.48,463.91,137586.0,452.7072,452.961,452.5412,452.961,137586.0
2023-12-12 10:05:00,463.89,464.24,463.89,464.2,52204.0,452.9415,453.2833,452.9415,453.2442,52204.0
2023-12-12 10:10:00,464.18,464.21,463.89,464.01,24569.0,453.2247,453.254,452.9415,453.0587,24569.0
2023-12-12 10:15:00,464.02,464.36,464.02,464.27,32104.0,453.0685,453.4004,453.0685,453.3126,32104.0
2023-12-12 10:20:00,464.31,464.44,464.17,464.37,23498.0,453.3516,453.4785,453.2149,453.4102,23498.0
2023-12-12 10:25:00,464.4,464.51,464.2,464.23,35201.0,453.4395,453.5469,453.2442,453.2735,35201.0
2023-12-12 10:30:00,464.19,464.36,464.1,464.27,31262.0,453.2344,453.4004,453.1466,453.3126,31262.0
2023-12-12 10:35:00,464.27,464.53,464.21,464.46,20807.0,453.3126,453.5664,453.254,453.4981,20807.0
2023-12-12 10:40:00,464.48,464.62,464.33,464.46,52225.0,453.5176,453.6543,453.3711,453.4981,52225.0
2023-12-12 10:45:00,464.47,464.71,464.41,464.47,22769.0,453.5078,453.7422,453.4492,453.5078,22769.0
2023-12-12 10:50:00,464.49,464.54,464.19,464.49,57943.0,453.5274,453.5762,453.2344,453.5274,57943.0
2023-12-12 10:55:00,464.51,464.84,464.5,464.83,15006.0,453.5469,453.8691,453.5371,453.8593,15006.0
2023-12-12 11:00:00,464.83,464.95,464.8,464.92,19357.0,453.8593,453.9765,453.83,453.9472,19357.0
2023-12-12 11:05:00,464.91,465.0,464.67,464.68,41560.0,453.9374,454.0253,453.7031,453.7129,41560.0
2023-12-12 11:10:00,464.68,464.71,464.56,464.68,14660.0,453.7129,453.7422,453.5957,453.7129,14660.0
2023-12-12 11:15:00,464.67,464.68,464.55,464.58,25337.0,453.7031,453.7129,453.5859,453.6152,25337.0
2023-12-12 11:20:00,464.6,464.93,464.58,464.9,28171.0,453.6348,453.957,453.6152,453.9277,28171.0
2023-12-12 11:25:00,464.9,464.9,464.58,464.67,19871.0,453.9277,453.9277,453.6152,453.7031,19871.0
2023-12-12 11:30:00,464.66,464.85,464.61,464.71,19614.0,453.6933,453.8789,453.6445,453.7422,19614.0
2023-12-12 11:35:00,464.69,464.89,464.67,464.75,13685.0,453.7226,453.9179,453.7031,453.7812,13685.0
2023-12-12 11:40:00,464.77,464.88,464.66,464.69,24093.0,453.8008,453.9082,453.6933,453.7226,24093.0
2023-12-12 11:45:00,464.72,464.9,464.72,464.9,33732.0,453.7519,453.9277,453.7519,453.9277,33732.0
2023-12-12 11:50:00,464.92,464.96,464.76,464.84,23154.0,453.9472,453.9863,453.791,453.8691,23154.0
2023-12-12 11:55:00,464.84,464.84,464.62,464.74,15161.0,453.8691,453.8691,453.6543,453.7715,15161.0
2023-12-12 12:00:00,464.76,464.81,464.65,464.73,19264.0,453.791,453.8398,453.6836,453.7617,19264.0
2023-12-12 12:05:00,464.73,464.73,464.47,464.47,19056.0,453.7617,453.7617,453.5078,453.5078,19056.0
2023-12-12 12:10:00,464.49,464.77,464.42,464.73,14207.0,453.5274,453.8008,453.459,453.7617,14207.0
2023-12-12 12:15:00,464.76,464.9,464.76,464.86,35607.0,453.791,453.9277,453.791,453.8886,35607.0
2023-12-12 12:20:00,464.83,465.02,464.83,464.99,14409.0,453.8593,454.0449,453.8593,454.0156,14409.0
2023-12-12 12:25:00,465.0,465.04,464.87,465.0,15790.0,454.0253,454.0644,453.8984,454.0253,15790.0
2023-12-12 12:30:00,465.0,465.27,465.0,465.14,30445.0,454.0253,454.289,454.0253,454.162,30445.0
2023-12-12 12:35:00,465.18,465.2,465.02,465.07,12117.0,454.2011,454.2206,454.0449,454.0937,12117.0
2023-12-12 12:40:00,465.05,465.11,465.0,465.0,15792.0,454.0741,454.1327,454.0253,454.0253,15792.0
2023-12-12 12:45:00,465.02,465.09,464.8,464.8,17387.0,454.0449,454.1132,453.83,453.83,17387.0
2023-12-12 12:50:00,464.79,464.85,464.68,464.71,12206.0,453.8203,453.8789,453.7129,453.7422,12206.0
2023-12-12 12:55:00,464.68,464.83,464.67,464.79,11208.0,453.7129,453.8593,453.7031,453.8203,11208.0
2023-12-12 13:00:00,464.79,465.21,464.68,465.19,45962.0,453.8203,454.2304,453.7129,454.2108,45962.0
2023-12-12 13:05:00,465.22,465.22,464.94,465.13,19070.0,454.2401,454.2401,453.9667,454.1523,19070.0
2023-12-12 13:10:00,465.15,465.16,464.96,465.03,21889.0,454.1718,454.1815,453.9863,454.0546,21889.0
2023-12-12 13:15:00,465.02,465.2,465.02,465.06,17179.0,454.0449,454.2206,454.0449,454.0839,17179.0
2023-12-12 13:20:00,465.06,465.07,464.87,464.96,24258.0,454.0839,454.0937,453.8984,453.9863,24258.0
2023-12-12 13:25:00,464.96,465.08,464.95,465.04,21866.0,453.9863,454.1034,453.9765,454.0644,21866.0
2023-12-12 13:30:00,465.05,465.24,464.98,465.11,19558.0,454.0741,454.2597,454.0058,454.1327,19558.0
2023-12-12 13:35:00,465.15,465.18,465.06,465.16,13129.0,454.1718,454.2011,454.0839,454.1815,13129.0
2023-12-12 13:40:00,465.18,465.19,465.06,465.17,20029.0,454.2011,454.2108,454.0839,454.1913,20029.0
2023-12-12 13:45:00,465.15,465.36,465.15,465.33,20695.0,454.1718,454.3768,454.1718,454.3475,20695.0
2023-12-12 13:50:00,465.32,465.44,465.3,465.37,13980.0,454.3378,454.4549,454.3182,454.3866,13980.0
2023-12-12 13:55:00,465.39,465.43,465.27,465.36,25789.0,454.4061,454.4452,454.289,454.3768,25789.0
2023-12-12 14:00:00,465.37,465.37,465.25,465.3,13408.0,454.3866,454.3866,454.2694,454.3182,13408.0
2023-12-12 14:05:00,465.3,465.39,465.26,465.31,20158.0,454.3182,454.4061,454.2792,454.328,20158.0
2023-12-12 14:10:00,465.31,465.32,465.21,465.27,19637.0,454.328,454.3378,454.2304,454.289,19637.0
2023-12-12 14:15:00,465.26,465.39,465.21,465.35,18549.0,454.2792,454.4061,454.2304,454.3671,18549.0
2023-12-12 14:20:00,465.37,465.44,465.35,465.41,22502.0,454.3866,454.4549,454.3671,454.4256,22502.0
2023-12-12 14:25:00,465.44,465.44,465.38,465.43,29097.0,454.4549,454.4549,454.3964,454.4452,29097.0
2023-12-12 14:30:00,465.42,465.54,465.41,465.52,35666.0,454.4354,454.5526,454.4256,454.5331,35666.0
2023-12-12 14:35:00,465.53,465.58,465.48,465.52,25252.0,454.5428,454.5916,454.494,454.5331,25252.0
2023-12-12 14:40:00,465.52,465.58,465.5,465.55,54254.0,454.5331,454.5916,454.5135,454.5623,54254.0
2023-12-12 14:45:00,465.54,465.7,465.52,465.6,26885.0,454.5526,454.7088,454.5331,454.6112,26885.0
2023-12-12 14:50:00,465.61,465.7,465.61,465.65,29155.0,454.6209,454.7088,454.6209,454.66,29155.0
2023-12-12 14:55:00,465.65,465.78,465.65,465.73,41608.0,454.66,454.7869,454.66,454.7381,41608.0
2023-12-12 15:00:00,465.74,466.0,465.67,465.99,37061.0,454.7479,455.0017,454.6795,454.992,37061.0
2023-12-12 15:05:00,465.99,466.23,465.99,466.18,69600.0,454.992,455.2263,454.992,455.1775,69600.0
2023-12-12 15:10:00,466.18,466.2,466.0,466.12,47898.0,455.1775,455.197,455.0017,455.1189,47898.0
2023-12-12 15:15:00,466.13,466.28,466.08,466.1,54147.0,455.1287,455.2751,455.0798,455.0994,54147.0
2023-12-12 15:20:00,466.09,466.29,466.09,466.22,64296.0,455.0896,455.2849,455.0896,455.2165,64296.0
2023-12-12 15:25:00,466.22,466.29,466.16,466.25,32965.0,455.2165,455.2849,455.1579,455.2458,32965.0
2023-12-12 15:30:00,466.29,466.3,466.11,466.11,50321.0,455.2849,455.2946,455.1091,455.1091,50321.0
2023-12-12 15:35:00,466.11,466.11,465.9,465.94,42325.0,455.1091,455.1091,454.9041,454.9431,42325.0
2023-12-12 15:40:00,465.95,466.0,465.83,465.97,47872.0,454.9529,455.0017,454.8357,454.9724,47872.0
2023-12-12 15:45:00,465.95,466.04,465.92,465.97,57194.0,454.9529,455.0408,454.9236,454.9724,57194.0
2023-12-12 15:50:00,465.95,466.09,465.84,465.93,107134.0,454.9529,455.0896,454.8455,454.9334,107134.0
2023-12-12 15:55:00,465.93,466.4,465.93,466.35,488754.0,454.9334,455.3923,454.9334,455.3435,488754.0
2023-12-13 09:30:00,466.64,467.0,466.48,466.98,108070.0,455.6266,455.9781,455.4704,455.9586,108070.0
2023-12-13 09:35:00,467.02,467.03,466.78,466.88,25132.0,455.9976,456.0074,455.7633,455.861,25132.0
2023-12-13 09:40:00,466.85,466.92,466.6,466.63,37287.0,455.8317,455.9,455.5876,455.6169,37287.0
2023-12-13 09:45:00,466.62,466.74,466.54,466.66,25077.0,455.6071,455.7243,455.529,455.6461,25077.0
2023-12-13 09:50:00,466.66,466.66,466.51,466.62,31160.0,455.6461,455.6461,455.4997,455.6071,31160.0
2023-12-13 09:55:00,466.6,466.71,466.54,466.59,43915.0,455.5876,455.695,455.529,455.5778,43915.0
2023-12-13 10:00:00,466.64,466.66,466.52,466.59,40555.0,455.6266,455.6461,455.5094,455.5778,40555.0
2023-12-13 10:05:00,466.59,466.75,466.43,466.71,26182.0,455.5778,455.734,455.4216,455.695,26182.0
2023-12-13 10:10:00,466.8,466.91,466.77,466.81,26955.0,455.7828,455.8902,455.7535,455.7926,26955.0
2023-12-13 10:15:00,466.81,467.04,466.81,467.02,26176.0,455.7926,456.0172,455.7926,455.9976,26176.0
2023-12-13 10:20:00,467.04,467.07,466.89,467.04,20926.0,456.0172,456.0465,455.8707,456.0172,20926.0
2023-12-13 10:25:00,467.06,467.07,466.91,467.02,28266.0,456.0367,456.0465,455.8902,455.9976,28266.0
2023-12-13 10:30:00,467.05,467.16,466.92,466.97,32537.0,456.0269,456.1343,455.9,455.9488,32537.0
2023-12-13 10:35:00,466.94,467.23,466.94,467.15,28201.0,455.9195,456.2027,455.9195,456.1246,28201.0
2023-12-13 10:40:00,467.13,467.28,467.1,467.28,28977.0,456.1051,456.2515,456.0758,456.2515,28977.0
2023-12-13 10:45:00,467.29,467.49,467.27,467.47,27814.0,456.2613,456.4566,456.2417,456.437,27814.0
2023-12-13 10:50:00,467.48,467.48,467.29,467.33,28679.0,456.4468,456.4468,456.2613,456.3003,28679.0
2023-12-13 10:55:00,467.31,467.45,467.27,467.32,42713.0,456.2808,456.4175,456.2417,456.2906,42713.0
2023-12-13 11:00:00,467.35,467.52,467.34,467.37,21612.0,456.3199,456.4858,456.3101,456.3394,21612.0
2023-12-13 11:05:00,467.34,467.34,467.15,467.21,33635.0,456.3101,456.3101,456.1246,456.1832,33635.0
2023-12-13 11:10:00,467.21,467.25,467.09,467.19,30797.0,456.1832,456.2222,456.066,456.1636,30797.0
2023-12-13 11:15:00,467.2,467.3,467.18,467.21,15834.0,456.1734,456.271,456.1539,456.1832,15834.0
2023-12-13 11:20:00,467.18,467.31,467.11,467.11,15162.0,456.1539,456.2808,456.0855,456.0855,15162.0
2023-12-13 11:25:00,467.1,467.16,467.03,467.06,15446.0,456.0758,456.1343,456.0074,456.0367,15446.0
2023-12-13 11:30:00,467.09,467.22,467.03,467.08,32983.0,456.066,456.1929,456.0074,456.0562,32983.0
2023-12-13 11:35:00,467.09,467.17,466.95,466.99,28155.0,456.066,456.1441,455.9293,455.9684,28155.0
2023-12-13 11:40:00,466.97,467.09,466.93,467.01,21179.0,455.9488,456.066,455.9098,455.9879,21179.0
2023-12-13 11:45:00,467.0,467.09,466.91,466.98,21739.0,455.9781,456.066,455.8902,455.9586,21739.0
2023-12-13 11:50:00,466.98,467.03,466.87,467.0,17020.0,455.9586,456.0074,455.8512,455.9781,17020.0
2023-12-13 11:55:00,467.01,467.01,466.8,466.81,8915.0,455.9879,455.9879,455.7828,455.7926,8915.0
2023-12-13 12:00:00,466.81,466.88,466.65,466.71,31088.0,455.7926,455.861,455.6364,455.695,31088.0
2023-12-13 12:05:00,466.72,466.76,466.62,466.72,10760.0,455.7047,455.7438,455.6071,455.7047,10760.0
2023-12-13 12:10:00,466.72,466.85,466.72,466.8,9691.0,455.7047,455.8317,455.7047,455.7828,9691.0
2023-12-13 12:15:00,466.81,466.84,466.73,466.75,22349.0,455.7926,455.8219,455.7145,455.734,22349.0
2023-12-13 12:20:00,466.75,466.82,466.67,466.67,32279.0,455.734,455.8024,455.6559,455.6559,32279.0
2023-12-13 12:25:00,466.67,466.8,466.66,466.7,11820.0,455.6559,455.7828,455.6461,455.6852,11820.0
2023-12-13 12:30:00,466.69,466.77,466.59,466.71,24053.0,455.6754,455.7535,455.5778,455.695,24053.0
2023-12-13 12:35:00,466.67,466.71,466.52,466.69,23837.0,455.6559,455.695,455.5094,455.6754,23837.0
2023-12-13 12:40:00,466.71,466.71,466.56,466.64,62445.0,455.695,455.695,455.5485,455.6266,62445.0
2023-12-13 12:45:00,466.64,466.72,466.6,466.71,63435.0,455.6266,455.7047,455.5876,455.695,63435.0
2023-12-13 12:50:00,466.73,466.78,466.7,466.73,16852.0,455.7145,455.7633,455.6852,455.7145,16852.0
2023-12-13 12:55:00,466.72,466.75,466.62,466.67,17788.0,455.7047,455.734,455.6071,455.6559,17788.0
2023-12-13 13:00:00,466.67,466.67,466.45,466.45,13895.0,455.6559,455.6559,455.4411,455.4411,13895.0
2023-12-13 13:05:00,466.45,466.5,466.36,466.39,14679.0,455.4411,455.4899,455.3532,455.3825,14679.0
2023-12-13 13:10:00,466.39,466.5,466.32,466.45,15272.0,455.3825,455.4899,455.3142,455.4411,15272.0
2023-12-13 13:15:00,466.46,466.48,466.31,466.35,7459.0,455.4509,455.4704,455.3044,455.3435,7459.0
2023-12-13 13:20:00,466.34,466.44,466.3,466.4,8569.0,455.3337,455.4313,455.2946,455.3923,8569.0
2023-12-13 13:25:00,466.41,466.49,466.32,466.35,12622.0,455.402,455.4802,455.3142,455.3435,12622.0
2023-12-13 13:30:00,466.33,466.44,466.31,466.39,17985.0,455.3239,455.4313,455.3044,455.3825,17985.0
2023-12-13 13:35:00,466.41,466.44,466.36,466.43,15211.0,455.402,455.4313,455.3532,455.4216,15211.0
2023-12-13 13:40:00,466.45,466.5,466.36,466.41,15030.0,455.4411,455.4899,455.3532,455.402,15030.0
2023-12-13 13:45:00,466.45,466.56,466.45,466.53,11787.0,455.4411,455.5485,455.4411,455.5192,11787.0
2023-12-13 13:50:00,466.54,466.74,466.5,466.71,25309.0,455.529,455.7243,455.4899,455.695,25309.0
2023-12-13 13:55:00,466.71,466.85,466.62,466.62,37456.0,455.695,455.8317,455.6071,455.6071,37456.0
2023-12-13 14:00:00,466.71,468.88,466.65,468.88,257745.0,455.695,457.8138,455.6364,457.8138,257745.0
2023-12-13 14:05:00,468.85,469.32,468.7,469.27,101792.0,457.7845,458.2434,457.638,458.1945,101792.0
2023-12-13 14:10:00,469.29,469.37,469.08,469.29,118706.0,458.2141,458.2922,458.009,458.2141,118706.0
2023-12-13 14:15:00,469.28,469.48,469.26,469.48,43603.0,458.2043,458.3996,458.1848,458.3996,43603.0
2023-12-13 14:20:00,469.54,470.02,469.45,469.76,53181.0,458.4582,458.9268,458.3703,458.673,53181.0
2023-12-13 14:25:00,469.79,469.8,469.41,469.65,62885.0,458.7023,458.712,458.3312,458.5656,62885.0
2023-12-13 14:30:00,469.69,470.21,469.27,470.17,55738.0,458.6046,459.1124,458.1945,459.0733,55738.0
2023-12-13 14:35:00,470.24,470.97,470.16,470.96,65599.0,459.1417,459.8544,459.0635,459.8447,65599.0
2023-12-13 14:40:00,470.97,471.62,470.9,471.41,228763.0,459.8544,460.4891,459.7861,460.284,228763.0
2023-12-13 14:45:00,471.38,471.66,471.14,471.42,83769.0,460.2547,460.5281,460.0204,460.2938,83769.0
2023-12-13 14:50:00,471.43,471.83,471.21,471.78,47369.0,460.3036,460.6941,460.0888,460.6453,47369.0
2023-12-13 14:55:00,471.75,472.31,471.75,471.99,100822.0,460.616,461.1628,460.616,460.8503,100822.0
2023-12-13 15:00:00,472.01,472.88,471.75,472.88,43773.0,460.8699,461.7193,460.616,461.7193,43773.0
2023-12-13 15:05:00,472.95,472.99,472.22,472.41,41810.0,461.7877,461.8267,461.0749,461.2604,41810.0
2023-12-13 15:10:00,472.41,472.41,471.72,471.72,78245.0,461.2604,461.2604,460.5867,460.5867,78245.0
2023-12-13 15:15:00,471.69,471.95,471.44,471.49,46110.0,460.5574,460.8113,460.3133,460.3622,46110.0
2023-12-13 15:20:00,471.47,471.62,470.56,470.59,82924.0,460.3426,460.4891,459.4541,459.4834,82924.0
2023-12-13 15:25:00,470.58,471.14,470.35,471.09,78530.0,459.4736,460.0204,459.2491,459.9716,78530.0
2023-12-13 15:30:00,471.05,471.22,470.69,471.14,39309.0,459.9325,460.0985,459.581,460.0204,39309.0
2023-12-13 15:35:00,471.15,472.06,471.15,472.06,81393.0,460.0302,460.9187,460.0302,460.9187,81393.0
2023-12-13 15:40:00,472.08,472.14,471.9,472.04,104634.0,460.9382,460.9968,460.7625,460.8992,104634.0
2023-12-13 15:45:00,472.04,472.09,471.8,471.95,87579.0,460.8992,460.948,460.6648,460.8113,87579.0
2023-12-13 15:50:00,471.96,472.11,471.35,471.92,117141.0,460.8211,460.9675,460.2255,460.782,117141.0
2023-12-13 15:55:00,471.89,472.86,471.89,472.7,462902.0,460.7527,461.6998,460.7527,461.5436,462902.0
2023-12-14 09:30:00,474.74,475.65,474.71,475.55,221641.0,463.5354,464.424,463.5062,464.3263,221641.0
2023-12-14 09:35:00,475.55,475.55,474.5,474.8,104963.0,464.3263,464.3263,463.3011,463.594,104963.0
2023-12-14 09:40:00,474.81,475.6,474.77,475.52,52857.0,463.6038,464.3751,463.5647,464.297,52857.0
2023-12-14 09:45:00,475.63,475.97,475.28,475.29,124701.0,464.4044,464.7364,464.0627,464.0725,124701.0
2023-12-14 09:50:00,475.28,475.35,474.84,475.08,152047.0,464.0627,464.131,463.6331,463.8674,152047.0
2023-12-14 09:55:00,475.08,475.78,475.07,475.3,52806.0,463.8674,464.5509,463.8577,464.0822,52806.0
2023-12-14 10:00:00,475.37,475.43,474.82,474.85,40869.0,464.1506,464.2092,463.6136,463.6428,40869.0
2023-12-14 10:05:00,474.81,474.9,474.55,474.82,33454.0,463.6038,463.6917,463.3499,463.6136,33454.0
2023-12-14 10:10:00,474.8,475.06,474.59,474.59,68438.0,463.594,463.8479,463.389,463.389,68438.0
2023-12-14 10:15:00,474.58,474.63,474.03,474.3,107180.0,463.3792,463.428,462.8422,463.1058,107180.0
2023-12-14 10:20:00,474.34,474.58,474.11,474.54,92617.0,463.1449,463.3792,462.9203,463.3402,92617.0
2023-12-14 10:25:00,474.52,474.82,474.32,474.51,46658.0,463.3206,463.6136,463.1254,463.3109,46658.0
2023-12-14 10:30:00,474.49,474.85,474.37,474.83,25959.0,463.2913,463.6428,463.1742,463.6233,25959.0
2023-12-14 10:35:00,474.82,474.9,473.94,474.13,42549.0,463.6136,463.6917,462.7543,462.9398,42549.0
2023-12-14 10:40:00,474.17,474.48,474.1,474.24,39429.0,462.9789,463.2816,462.9106,463.0472,39429.0
2023-12-14 10:45:00,474.3,474.38,473.98,474.28,53879.0,463.1058,463.1839,462.7934,463.0863,53879.0
2023-12-14 10:50:00,474.28,474.85,474.22,474.81,38056.0,463.0863,463.6428,463.0277,463.6038,38056.0
2023-12-14 10:55:00,474.85,475.05,474.48,474.86,22083.0,463.6428,463.8381,463.2816,463.6526,22083.0
2023-12-14 11:00:00,474.8,474.88,474.41,474.44,38239.0,463.594,463.6721,463.2132,463.2425,38239.0
2023-12-14 11:05:00,474.53,474.6,474.27,474.39,15418.0,463.3304,463.3988,463.0765,463.1937,15418.0
2023-12-14 11:10:00,474.44,474.84,473.78,473.85,23705.0,463.2425,463.6331,462.5981,462.6665,23705.0
2023-12-14 11:15:00,473.78,474.24,473.71,474.16,24060.0,462.5981,463.0472,462.5298,462.9691,24060.0
2023-12-14 11:20:00,474.15,474.16,473.81,474.0,25220.0,462.9594,462.9691,462.6274,462.8129,25220.0
2023-12-14 11:25:00,473.88,474.23,473.81,474.19,25742.0,462.6957,463.0375,462.6274,462.9984,25742.0
2023-12-14 11:30:00,474.18,474.47,474.11,474.15,31226.0,462.9887,463.2718,462.9203,462.9594,31226.0
2023-12-14 11:35:00,474.15,474.19,473.86,474.08,46176.0,462.9594,462.9984,462.6762,462.891,46176.0
2023-12-14 11:40:00,474.08,474.6,474.08,474.56,32443.0,462.891,463.3988,462.891,463.3597,32443.0
2023-12-14 11:45:00,474.57,474.83,474.49,474.72,23795.0,463.3695,463.6233,463.2913,463.5159,23795.0
2023-12-14 11:50:00,474.75,474.84,474.66,474.75,14443.0,463.5452,463.6331,463.4573,463.5452,14443.0
2023-12-14 11:55:00,474.8,474.88,474.67,474.77,44170.0,463.594,463.6721,463.4671,463.5647,44170.0
2023-12-14 12:00:00,474.83,475.11,474.72,475.06,142067.0,463.6233,463.8967,463.5159,463.8479,142067.0
2023-12-14 12:05:00,475.04,475.22,474.94,475.18,17348.0,463.8284,464.0041,463.7307,463.9651,17348.0
2023-12-14 12:10:00,475.19,475.44,475.12,475.41,31291.0,463.9748,464.2189,463.9065,464.1896,31291.0
2023-12-14 12:15:00,475.4,475.46,475.06,475.13,17310.0,464.1799,464.2385,463.8479,463.9162,17310.0
2023-12-14 12:20:00,475.18,475.46,475.13,475.17,22551.0,463.9651,464.2385,463.9162,463.9553,22551.0
2023-12-14 12:25:00,475.22,475.51,475.22,475.51,29010.0,464.0041,464.2873,464.0041,464.2873,29010.0
2023-12-14 12:30:00,475.51,475.57,475.38,475.54,14510.0,464.2873,464.3459,464.1603,464.3166,14510.0
2023-12-14 12:35:00,475.55,475.58,475.24,475.25,24227.0,464.3263,464.3556,464.0236,464.0334,24227.0
2023-12-14 12:40:00,475.27,475.61,475.27,475.52,19204.0,464.0529,464.3849,464.0529,464.297,19204.0
2023-12-14 12:45:00,475.52,475.61,475.44,475.5,38786.0,464.297,464.3849,464.2189,464.2775,38786.0
2023-12-14 12:50:00,475.5,475.54,474.97,474.97,27469.0,464.2775,464.3166,463.76,463.76,27469.0
2023-12-14 12:55:00,474.98,474.98,474.2,474.22,33049.0,463.7698,463.7698,463.0082,463.0277,33049.0
2023-12-14 13:00:00,474.23,474.23,473.5,473.55,57422.0,463.0375,463.0375,462.3247,462.3735,57422.0
2023-12-14 13:05:00,473.58,473.66,473.43,473.59,47688.0,462.4028,462.4809,462.2564,462.4126,47688.0
2023-12-14 13:10:00,473.6,473.74,473.45,473.55,25509.0,462.4224,462.559,462.2759,462.3735,25509.0
2023-12-14 13:15:00,473.59,473.59,473.39,473.39,16931.0,462.4126,462.4126,462.2173,462.2173,16931.0
2023-12-14 13:20:00,473.41,473.57,473.29,473.34,65898.0,462.2368,462.3931,462.1197,462.1685,65898.0
2023-12-14 13:25:00,473.33,473.35,473.05,473.06,35646.0,462.1587,462.1783,461.8853,461.8951,35646.0
2023-12-14 13:30:00,473.06,473.26,473.01,473.21,53374.0,461.8951,462.0904,461.8463,462.0416,53374.0
2023-12-14 13:35:00,473.22,473.22,473.03,473.06,13339.0,462.0513,462.0513,461.8658,461.8951,13339.0
2023-12-14 13:40:00,473.07,473.12,472.93,472.98,26440.0,461.9049,461.9537,461.7682,461.817,26440.0
2023-12-14 13:45:00,473.02,473.06,472.59,472.65,27773.0,461.856,461.8951,461.4362,461.4948,27773.0
2023-12-14 13:50:00,472.62,472.65,471.48,471.75,66653.0,461.4655,461.4948,460.3524,460.616,66653.0
2023-12-14 13:55:00,471.85,472.45,471.85,472.4,43049.0,460.7137,461.2995,460.7137,461.2507,43049.0
2023-12-14 14:00:00,472.4,472.82,472.37,472.61,43954.0,461.2507,461.6608,461.2214,461.4557,43954.0
2023-12-14 14:05:00,472.59,472.79,472.58,472.61,27256.0,461.4362,461.6315,461.4264,461.4557,27256.0
2023-12-14 14:10:00,472.62,473.06,472.45,472.92,47319.0,461.4655,461.8951,461.2995,461.7584,47319.0
2023-12-14 14:15:00,472.91,473.25,472.88,473.25,44767.0,461.7486,462.0806,461.7193,462.0806,44767.0
2023-12-14 14:20:00,473.23,473.45,473.18,473.45,33106.0,462.0611,462.2759,462.0123,462.2759,33106.0
2023-12-14 14:25:00,473.45,473.48,473.2,473.39,34424.0,462.2759,462.3052,462.0318,462.2173,34424.0
2023-12-14 14:30:00,473.41,473.52,473.23,473.45,41620.0,462.2368,462.3442,462.0611,462.2759,41620.0
2023-12-14 14:35:00,473.46,473.58,473.27,473.3,120012.0,462.2857,462.4028,462.1001,462.1294,120012.0
2023-12-14 14:40:00,473.27,473.48,473.17,473.44,50036.0,462.1001,462.3052,462.0025,462.2661,50036.0
2023-12-14 14:45:00,473.43,473.66,473.4,473.63,39806.0,462.2564,462.4809,462.2271,462.4516,39806.0
2023-12-14 14:50:00,473.64,473.67,473.5,473.51,36762.0,462.4614,462.4907,462.3247,462.3345,36762.0
2023-12-14 14:55:00,473.51,473.79,473.49,473.75,42327.0,462.3345,462.6079,462.3149,462.5688,42327.0
2023-12-14 15:00:00,473.75,473.83,473.58,473.59,41223.0,462.5688,462.6469,462.4028,462.4126,41223.0
2023-12-14 15:05:00,473.55,473.81,473.53,473.74,107278.0,462.3735,462.6274,462.354,462.559,107278.0
2023-12-14 15:10:00,473.72,473.96,473.62,473.68,66502.0,462.5395,462.7739,462.4419,462.5005,66502.0
2023-12-14 15:15:00,473.66,473.88,473.54,473.87,47295.0,462.4809,462.6957,462.3638,462.686,47295.0
2023-12-14 15:20:00,473.87,473.93,473.76,473.92,41857.0,462.686,462.7446,462.5786,462.7348,41857.0
2023-12-14 15:25:00,473.92,473.95,473.65,473.68,51154.0,462.7348,462.7641,462.4712,462.5005,51154.0
2023-12-14 15:30:00,473.7,473.85,473.63,473.64,30801.0,462.52,462.6665,462.4516,462.4614,30801.0
2023-12-14 15:35:00,473.59,473.86,473.52,473.53,47692.0,462.4126,462.6762,462.3442,462.354,47692.0
2023-12-14 15:40:00,473.54,473.67,473.38,473.45,79779.0,462.3638,462.4907,462.2075,462.2759,79779.0
2023-12-14 15:45:00,473.45,473.82,473.33,473.43,75798.0,462.2759,462.6372,462.1587,462.2564,75798.0
2023-12-14 15:50:00,473.42,473.88,473.41,473.55,81121.0,462.2466,462.6957,462.2368,462.3735,81121.0
2023-12-14 15:55:00,473.57,474.28,473.51,474.26,297545.0,462.3931,463.0863,462.3345,463.0668,297545.0
2023-12-15 09:30:00,473.59,473.67,473.16,473.32,241088.0,462.4126,462.4907,461.9927,462.149,241088.0
2023-12-15 09:35:00,473.17,473.53,472.96,473.33,51416.0,462.0025,462.354,461.7975,462.1587,51416.0
2023-12-15 09:40:00,473.29,473.86,473.22,473.7,28898.0,462.1197,462.6762,462.0513,462.52,28898.0
2023-12-15 09:45:00,473.7,473.79,473.2,473.33,24656.0,462.52,462.6079,462.0318,462.1587,24656.0
2023-12-15 09:50:00,473.37,473.93,473.26,473.79,17782.0,462.1978,462.7446,462.0904,462.6079,17782.0
2023-12-15 09:55:00,473.76,473.8,473.19,473.19,50055.0,462.5786,462.6176,462.022,462.022,50055.0
2023-12-15 10:00:00,473.28,473.59,473.27,473.46,33380.0,462.1099,462.4126,462.1001,462.2857,33380.0
2023-12-15 10:05:00,473.53,473.79,473.45,473.73,35868.0,462.354,462.6079,462.2759,462.5493,35868.0
2023-12-15 10:10:00,473.74,473.9,473.27,473.8,20648.0,462.559,462.7153,462.1001,462.6176,20648.0
2023-12-15 10:15:00,473.83,474.12,473.57,473.84,36722.0,462.6469,462.9301,462.3931,462.6567,36722.0
2023-12-15 10:20:00,473.84,474.13,473.67,473.79,27724.0,462.6567,462.9398,462.4907,462.6079,27724.0
2023-12-15 10:25:00,473.85,474.35,473.82,474.24,18126.0,462.6665,463.1547,462.6372,463.0472,18126.0
2023-12-15 10:30:00,474.21,474.43,474.12,474.35,18713.0,463.018,463.2328,462.9301,463.1547,18713.0
2023-12-15 10:35:00,474.28,474.4,474.19,474.29,10578.0,463.0863,463.2035,462.9984,463.0961,10578.0
2023-12-15 10:40:00,474.31,474.44,474.0,474.0,64935.0,463.1156,463.2425,462.8129,462.8129,64935.0
2023-12-15 10:45:00,474.02,474.2,473.97,474.2,20506.0,462.8324,463.0082,462.7836,463.0082,20506.0
2023-12-15 10:50:00,474.21,474.6,474.21,474.53,31087.0,463.018,463.3988,463.018,463.3304,31087.0
2023-12-15 10:55:00,474.54,474.68,474.43,474.45,21645.0,463.3402,463.4769,463.2328,463.2523,21645.0
2023-12-15 11:00:00,474.48,474.6,474.43,474.49,23409.0,463.2816,463.3988,463.2328,463.2913,23409.0
2023-12-15 11:05:00,474.5,474.51,473.95,474.09,24499.0,463.3011,463.3109,462.7641,462.9008,24499.0
2023-12-15 11:10:00,474.05,474.33,473.88,474.29,23762.0,462.8617,463.1351,462.6957,463.0961,23762.0
2023-12-15 11:15:00,474.28,474.38,474.02,474.3,11505.0,463.0863,463.1839,462.8324,463.1058,11505.0
2023-12-15 11:20:00,474.28,474.4,474.09,474.37,17489.0,463.0863,463.2035,462.9008,463.1742,17489.0
2023-12-15 11:25:00,474.34,474.57,474.32,474.48,21892.0,463.1449,463.3695,463.1254,463.2816,21892.0
2023-12-15 11:30:00,474.5,474.63,474.39,474.48,16764.0,463.3011,463.428,463.1937,463.2816,16764.0
2023-12-15 11:35:00,474.44,474.65,474.25,474.3,34676.0,463.2425,463.4476,463.057,463.1058,34676.0
2023-12-15 11:40:00,474.29,474.29,474.1,474.24,21980.0,463.0961,463.0961,462.9106,463.0472,21980.0
2023-12-15 11:45:00,474.23,474.23,474.02,474.07,27317.0,463.0375,463.0375,462.8324,462.8813,27317.0
2023-12-15 11:50:00,474.09,474.22,474.03,474.06,12191.0,462.9008,463.0277,462.8422,462.8715,12191.0
2023-12-15 11:55:00,474.04,474.26,473.98,474.22,11475.0,462.852,463.0668,462.7934,463.0277,11475.0
2023-12-15 12:00:00,474.24,474.32,473.93,473.98,14351.0,463.0472,463.1254,462.7446,462.7934,14351.0
2023-12-15 12:05:00,474.01,474.21,473.97,474.13,29154.0,462.8227,463.018,462.7836,462.9398,29154.0
2023-12-15 12:10:00,474.14,474.37,474.11,474.23,25930.0,462.9496,463.1742,462.9203,463.0375,25930.0
2023-12-15 12:15:00,474.23,474.37,474.08,474.34,29938.0,463.0375,463.1742,462.891,463.1449,29938.0
2023-12-15 12:20:00,474.36,474.4,474.12,474.36,21732.0,463.1644,463.2035,462.9301,463.1644,21732.0
2023-12-15 12:25:00,474.38,474.53,474.36,474.45,7895.0,463.1839,463.3304,463.1644,463.2523,7895.0
2023-12-15 12:30:00,474.47,474.48,474.22,474.32,13153.0,463.2718,463.2816,463.0277,463.1254,13153.0
2023-12-15 12:35:00,474.26,474.29,473.95,474.08,40228.0,463.0668,463.0961,462.7641,462.891,40228.0
2023-12-15 12:40:00,474.04,474.08,473.93,473.98,14039.0,462.852,462.891,462.7446,462.7934,14039.0
2023-12-15 12:45:00,473.99,474.03,473.57,473.98,43557.0,462.8031,462.8422,462.3931,462.7934,43557.0
2023-12-15 12:50:00,473.97,474.03,473.69,473.73,18863.0,462.7836,462.8422,462.5102,462.5493,18863.0
2023-12-15 12:55:00,473.69,473.75,473.44,473.53,16785.0,462.5102,462.5688,462.2661,462.354,16785.0
2023-12-15 13:00:00,473.43,473.68,473.41,473.55,19761.0,462.2564,462.5005,462.2368,462.3735,19761.0
2023-12-15 13:05:00,473.58,473.78,473.56,473.58,14519.0,462.4028,462.5981,462.3833,462.4028,14519.0
2023-12-15 13:10:00,473.58,473.67,473.43,473.67,11133.0,462.4028,462.4907,462.2564,462.4907,11133.0
2023-12-15 13:15:00,473.64,473.73,473.46,473.56,23607.0,462.4614,462.5493,462.2857,462.3833,23607.0
2023-12-15 13:20:00,473.57,473.83,473.52,473.78,24814.0,462.3931,462.6469,462.3442,462.5981,24814.0
2023-12-15 13:25:00,473.79,473.94,473.66,473.94,86783.0,462.6079,462.7543,462.4809,462.7543,86783.0
2023-12-15 13:30:00,473.89,474.09,473.84,473.95,25049.0,462.7055,462.9008,462.6567,462.7641,25049.0
2023-12-15 13:35:00,473.94,473.96,473.38,473.54,14306.0,462.7543,462.7739,462.2075,462.3638,14306.0
2023-12-15 13:40:00,473.49,473.49,472.72,472.82,65058.0,462.3149,462.3149,461.5631,461.6608,65058.0
2023-12-15 13:45:00,472.81,473.15,472.58,473.14,35662.0,461.651,461.983,461.4264,461.9732,35662.0
2023-12-15 13:50:00,473.14,473.3,472.73,472.85,55520.0,461.9732,462.1294,461.5729,461.6901,55520.0
2023-12-15 13:55:00,472.9,472.98,472.56,472.86,26383.0,461.7389,461.817,461.4069,461.6998,26383.0
2023-12-15 14:00:00,472.79,472.96,472.58,472.88,20929.0,461.6315,461.7975,461.4264,461.7193,20929.0
2023-12-15 14:05:00,472.86,472.93,472.61,472.82,22228.0,461.6998,461.7682,461.4557,461.6608,22228.0
2023-12-15 14:10:00,472.77,473.05,472.61,472.91,26659.0,461.6119,461.8853,461.4557,461.7486,26659.0
2023-12-15 14:15:00,472.94,473.25,472.94,473.14,110203.0,461.7779,462.0806,461.7779,461.9732,110203.0
2023-12-15 14:20:00,473.17,473.17,472.93,472.94,15081.0,462.0025,462.0025,461.7682,461.7779,15081.0
2023-12-15 14:25:00,472.91,472.98,472.61,472.61,16998.0,461.7486,461.817,461.4557,461.4557,16998.0
2023-12-15 14:30:00,472.71,473.16,472.71,473.1,78248.0,461.5534,461.9927,461.5534,461.9342,78248.0
2023-12-15 14:35:00,473.09,473.33,473.09,473.21,68108.0,461.9244,462.1587,461.9244,462.0416,68108.0
2023-12-15 14:40:00,473.26,473.43,473.11,473.34,26971.0,462.0904,462.2564,461.9439,462.1685,26971.0
2023-12-15 14:45:00,473.37,473.4,473.12,473.15,34822.0,462.1978,462.2271,461.9537,461.983,34822.0
2023-12-15 14:50:00,473.18,473.29,473.07,473.11,33139.0,462.0123,462.1197,461.9049,461.9439,33139.0
2023-12-15 14:55:00,473.11,473.14,472.78,473.14,129105.0,461.9439,461.9732,461.6217,461.9732,129105.0
2023-12-15 15:00:00,473.14,473.41,473.12,473.26,19514.0,461.9732,462.2368,461.9537,462.0904,19514.0
2023-12-15 15:05:00,473.28,473.31,472.97,473.0,22122.0,462.1099,462.1392,461.8072,461.8365,22122.0
2023-12-15 15:10:00,473.04,473.26,473.02,473.17,15761.0,461.8756,462.0904,461.856,462.0025,15761.0
2023-12-15 15:15:00,473.13,473.35,473.11,473.32,14255.0,461.9634,462.1783,461.9439,462.149,14255.0
2023-12-15 15:20:00,473.31,473.49,473.25,473.44,26344.0,462.1392,462.3149,462.0806,462.2661,26344.0
2023-12-15 15:25:00,473.54,473.67,473.47,473.54,25426.0,462.3638,462.4907,462.2954,462.3638,25426.0
2023-12-15 15:30:00,473.6,473.67,473.36,473.39,16590.0,462.4224,462.4907,462.188,462.2173,16590.0
2023-12-15 15:35:00,473.4,473.4,473.09,473.26,25538.0,462.2271,462.2271,461.9244,462.0904,25538.0
2023-12-15 15:40:00,473.28,473.38,473.17,473.22,19571.0,462.1099,462.2075,462.0025,462.0513,19571.0
2023-12-15 15:45:00,473.27,473.49,473.17,473.48,46752.0,462.1001,462.3149,462.0025,462.3052,46752.0
2023-12-15 15:50:00,473.48,474.75,473.48,474.6,152653.0,462.3052,463.5452,462.3052,463.3988,152653.0
2023-12-15 15:55:00,474.64,474.7,473.48,473.53,313252.0,463.4378,463.4964,462.3052,462.354,313252.0
2023-12-18 09:30:00,475.12,475.47,474.99,475.29,96683.0,463.9065,464.2482,463.7795,464.0725,96683.0
2023-12-18 09:35:00,475.32,475.59,475.26,475.49,34278.0,464.1018,464.3654,464.0432,464.2677,34278.0
2023-12-18 09:40:00,475.53,475.56,475.17,475.35,27572.0,464.3068,464.3361,463.9553,464.131,27572.0
2023-12-18 09:45:00,475.38,475.57,475.32,475.41,35134.0,464.1603,464.3459,464.1018,464.1896,35134.0
2023-12-18 09:50:00,475.4,475.47,475.25,475.27,9681.0,464.1799,464.2482,464.0334,464.0529,9681.0
2023-12-18 09:55:00,475.3,475.51,475.2,475.51,51195.0,464.0822,464.2873,463.9846,464.2873,51195.0
2023-12-18 10:00:00,475.58,475.88,475.54,475.84,67894.0,464.3556,464.6485,464.3166,464.6095,67894.0
2023-12-18 10:05:00,475.81,475.97,475.76,475.83,38001.0,464.5802,464.7364,464.5314,464.5997,38001.0
2023-12-18 10:10:00,475.87,475.96,475.49,475.63,49746.0,464.6388,464.7267,464.2677,464.4044,49746.0
2023-12-18 10:15:00,475.62,475.97,475.54,475.9,36206.0,464.3947,464.7364,464.3166,464.6681,36206.0
2023-12-18 10:20:00,475.91,475.94,475.57,475.93,35951.0,464.6778,464.7071,464.3459,464.6974,35951.0
2023-12-18 10:25:00,475.95,476.03,475.75,475.96,11380.0,464.7169,464.795,464.5216,464.7267,11380.0
2023-12-18 10:30:00,475.92,476.03,475.79,475.94,13688.0,464.6876,464.795,464.5607,464.7071,13688.0
2023-12-18 10:35:00,475.96,475.96,475.59,475.6,16841.0,464.7267,464.7267,464.3654,464.3751,16841.0
2023-12-18 10:40:00,475.6,475.72,475.57,475.59,18229.0,464.3751,464.4923,464.3459,464.3654,18229.0
2023-12-18 10:45:00,475.59,475.59,475.3,475.49,28504.0,464.3654,464.3654,464.0822,464.2677,28504.0
2023-12-18 10:50:00,475.52,475.52,475.31,475.33,42821.0,464.297,464.297,464.092,464.1115,42821.0
2023-12-18 10:55:00,475.3,475.49,475.24,475.44,18954.0,464.0822,464.2677,464.0236,464.2189,18954.0
2023-12-18 11:00:00,475.43,475.43,475.29,475.3,21969.0,464.2092,464.2092,464.0725,464.0822,21969.0
2023-12-18 11:05:00,475.3,475.52,475.28,475.52,11196.0,464.0822,464.297,464.0627,464.297,11196.0
2023-12-18 11:10:00,475.53,475.83,475.53,475.81,18037.0,464.3068,464.5997,464.3068,464.5802,18037.0
2023-12-18 11:15:00,475.84,476.22,475.82,476.16,21449.0,464.6095,464.9805,464.59,464.9219,21449.0
2023-12-18 11:20:00,476.22,476.22,475.97,476.05,20818.0,464.9805,464.9805,464.7364,464.8145,20818.0
2023-12-18 11:25:00,476.05,476.21,476.03,476.16,12361.0,464.8145,464.9708,464.795,464.9219,12361.0
2023-12-18 11:30:00,476.14,476.31,476.13,476.19,19138.0,464.9024,465.0684,464.8926,464.9512,19138.0
2023-12-18 11:35:00,476.26,476.26,476.09,476.17,12223.0,465.0196,465.0196,464.8536,464.9317,12223.0
2023-12-18 11:40:00,476.16,476.22,476.11,476.21,6230.0,464.9219,464.9805,464.8731,464.9708,6230.0
2023-12-18 11:45:00,476.2,476.24,476.12,476.13,52483.0,464.961,465.0,464.8829,464.8926,52483.0
2023-12-18 11:50:00,476.16,476.26,476.09,476.17,17208.0,464.9219,465.0196,464.8536,464.9317,17208.0
2023-12-18 11:55:00,476.17,476.25,476.1,476.13,17864.0,464.9317,465.0098,464.8633,464.8926,17864.0
2023-12-18 12:00:00,476.18,476.42,476.17,476.35,17391.0,464.9415,465.1758,464.9317,465.1074,17391.0
2023-12-18 12:05:00,476.33,476.48,476.31,476.46,15484.0,465.0879,465.2344,465.0684,465.2149,15484.0
2023-12-18 12:10:00,476.5,476.62,476.5,476.57,16203.0,465.2539,465.3711,465.2539,465.3223,16203.0
2023-12-18 12:15:00,476.59,476.82,476.59,476.73,37739.0,465.3418,465.5664,465.3418,465.4785,37739.0
2023-12-18 12:20:00,476.79,476.8,476.62,476.63,13064.0,465.5371,465.5468,465.3711,465.3808,13064.0
2023-12-18 12:25:00,476.62,476.66,476.57,476.6,15207.0,465.3711,465.4101,465.3223,465.3515,15207.0
2023-12-18 12:30:00,476.69,476.73,476.62,476.65,11594.0,465.4394,465.4785,465.3711,465.4004,11594.0
2023-12-18 12:35:00,476.65,476.66,476.48,476.54,22401.0,465.4004,465.4101,465.2344,465.293,22401.0
2023-12-18 12:40:00,476.5,476.56,476.43,476.56,11513.0,465.2539,465.3125,465.1856,465.3125,11513.0
2023-12-18 12:45:00,476.52,476.53,476.44,476.48,6839.0,465.2734,465.2832,465.1953,465.2344,6839.0
2023-12-18 12:50:00,476.47,476.49,476.4,476.42,14566.0,465.2246,465.2441,465.1563,465.1758,14566.0
2023-12-18 12:55:00,476.42,476.57,476.38,476.57,9638.0,465.1758,465.3223,465.1367,465.3223,9638.0
2023-12-18 13:00:00,476.59,476.62,476.28,476.3,14768.0,465.3418,465.3711,465.0391,465.0586,14768.0
2023-12-18 13:05:00,476.3,476.52,476.3,476.45,9719.0,465.0586,465.2734,465.0586,465.2051,9719.0
2023-12-18 13:10:00,476.46,476.53,476.45,476.5,11104.0,465.2149,465.2832,465.2051,465.2539,11104.0
2023-12-18 13:15:00,476.47,476.59,476.42,476.58,46901.0,465.2246,465.3418,465.1758,465.332,46901.0
2023-12-18 13:20:00,476.6,476.63,476.54,476.57,11813.0,465.3515,465.3808,465.293,465.3223,11813.0
2023-12-18 13:25:00,476.55,476.72,476.55,476.68,10952.0,465.3027,465.4687,465.3027,465.4297,10952.0
2023-12-18 13:30:00,476.71,476.79,476.66,476.67,20817.0,465.459,465.5371,465.4101,465.4199,20817.0
2023-12-18 13:35:00,476.67,476.71,476.54,476.55,26715.0,465.4199,465.459,465.293,465.3027,26715.0
2023-12-18 13:40:00,476.52,476.58,476.44,476.51,16301.0,465.2734,465.332,465.1953,465.2637,16301.0
2023-12-18 13:45:00,476.49,476.57,476.49,476.56,18782.0,465.2441,465.3223,465.2441,465.3125,18782.0
2023-12-18 13:50:00,476.6,476.67,476.58,476.64,28027.0,465.3515,465.4199,465.332,465.3906,28027.0
2023-12-18 13:55:00,476.62,476.66,476.52,476.66,14443.0,465.3711,465.4101,465.2734,465.4101,14443.0
2023-12-18 14:00:00,476.64,476.73,476.64,476.73,41481.0,465.3906,465.4785,465.3906,465.4785,41481.0
2023-12-18 14:05:00,476.71,476.77,476.54,476.64,31098.0,465.459,465.5175,465.293,465.3906,31098.0
2023-12-18 14:10:00,476.6,476.76,476.59,476.65,29960.0,465.3515,465.5078,465.3418,465.4004,29960.0
2023-12-18 14:15:00,476.67,476.7,476.56,476.61,36977.0,465.4199,465.4492,465.3125,465.3613,36977.0
2023-12-18 14:20:00,476.61,477.14,476.61,477.04,35848.0,465.3613,465.8788,465.3613,465.7812,35848.0
2023-12-18 14:25:00,477.01,477.03,476.58,476.64,57596.0,465.7519,465.7714,465.332,465.3906,57596.0
2023-12-18 14:30:00,476.65,476.66,476.38,476.42,55395.0,465.4004,465.4101,465.1367,465.1758,55395.0
2023-12-18 14:35:00,476.41,476.59,476.38,476.53,31990.0,465.166,465.3418,465.1367,465.2832,31990.0
2023-12-18 14:40:00,476.55,476.81,476.55,476.78,73476.0,465.3027,465.5566,465.3027,465.5273,73476.0
2023-12-18 14:45:00,476.76,476.83,476.63,476.73,32287.0,465.5078,465.5761,465.3808,465.4785,32287.0
2023-12-18 14:50:00,476.73,476.9,476.71,476.88,39923.0,465.4785,465.6445,465.459,465.6249,39923.0
2023-12-18 14:55:00,476.88,476.9,476.7,476.7,30302.0,465.6249,465.6445,465.4492,465.4492,30302.0
2023-12-18 15:00:00,476.71,476.79,476.55,476.75,40512.0,465.459,465.5371,465.3027,465.498,40512.0
2023-12-18 15:05:00,476.75,476.84,476.57,476.63,39975.0,465.498,465.5859,465.3223,465.3808,39975.0
2023-12-18 15:10:00,476.63,476.71,476.58,476.68,30599.0,465.3808,465.459,465.332,465.4297,30599.0
2023-12-18 15:15:00,476.69,476.83,476.69,476.71,25726.0,465.4394,465.5761,465.4394,465.459,25726.0
2023-12-18 15:20:00,476.72,476.97,476.71,476.9,35688.0,465.4687,465.7128,465.459,465.6445,35688.0
2023-12-18 15:25:00,476.88,476.94,476.83,476.89,38434.0,465.6249,465.6835,465.5761,465.6347,38434.0
2023-12-18 15:30:00,476.88,476.89,476.73,476.78,42576.0,465.6249,465.6347,465.4785,465.5273,42576.0
2023-12-18 15:35:00,476.76,476.76,476.47,476.57,22254.0,465.5078,465.5078,465.2246,465.3223,22254.0
2023-12-18 15:40:00,476.55,476.68,476.45,476.53,49525.0,465.3027,465.4297,465.2051,465.2832,49525.0
2023-12-18 15:45:00,476.53,476.67,476.45,476.67,40243.0,465.2832,465.4199,465.2051,465.4199,40243.0
2023-12-18 15:50:00,476.65,476.68,476.44,476.62,71121.0,465.4004,465.4297,465.1953,465.3711,71121.0
2023-12-18 15:55:00,476.6,476.61,476.14,476.18,126235.0,465.3515,465.3613,464.9024,464.9415,126235.0
2023-12-19 09:30:00,476.73,477.21,476.64,477.11,137514.0,465.4785,465.9472,465.3906,465.8495,137514.0
2023-12-19 09:35:00,477.15,477.25,476.93,477.25,77464.0,465.8886,465.9862,465.6738,465.9862,77464.0
2023-12-19 09:40:00,477.24,477.47,477.03,477.39,48125.0,465.9764,466.201,465.7714,466.1229,48125.0
2023-12-19 09:45:00,477.39,477.47,477.23,477.36,42308.0,466.1229,466.201,465.9667,466.0936,42308.0
2023-12-19 09:50:00,477.38,477.69,477.33,477.69,29203.0,466.1131,466.4158,466.0643,466.4158,29203.0
2023-12-19 09:55:00,477.69,477.83,477.64,477.64,25275.0,466.4158,466.5525,466.367,466.367,25275.0
2023-12-19 10:00:00,477.64,477.64,477.2,477.5,26521.0,466.367,466.367,465.9374,466.2303,26521.0
2023-12-19 10:05:00,477.52,477.74,477.46,477.67,10312.0,466.2498,466.4646,466.1912,466.3963,10312.0
2023-12-19 10:10:00,477.67,478.01,477.66,477.96,12229.0,466.3963,466.7283,466.3865,466.6794,12229.0
2023-12-19 10:15:00,477.94,478.04,477.82,477.96,11113.0,466.6599,466.7576,466.5428,466.6794,11113.0
2023-12-19 10:20:00,477.95,478.12,477.88,478.1,13957.0,466.6697,466.8357,466.6013,466.8161,13957.0
2023-12-19 10:25:00,478.07,478.19,478.0,478.03,223917.0,466.7869,466.904,466.7185,466.7478,223917.0
2023-12-19 10:30:00,478.03,478.23,477.99,478.17,19292.0,466.7478,466.9431,466.7087,466.8845,19292.0
2023-12-19 10:35:00,478.16,478.25,477.96,478.0,37021.0,466.8747,466.9626,466.6794,466.7185,37021.0
2023-12-19 10:40:00,478.01,478.11,477.83,477.95,12738.0,466.7283,466.8259,466.5525,466.6697,12738.0
2023-12-19 10:45:00,477.96,478.09,477.8,478.09,18804.0,466.6794,466.8064,466.5232,466.8064,18804.0
2023-12-19 10:50:00,478.1,478.16,478.01,478.13,19422.0,466.8161,466.8747,466.7283,466.8454,19422.0
2023-12-19 10:55:00,478.17,478.25,478.16,478.23,17328.0,466.8845,466.9626,466.8747,466.9431,17328.0
2023-12-19 11:00:00,478.26,478.35,478.05,478.34,13609.0,466.9724,467.0602,466.7673,467.0505,13609.0
2023-12-19 11:05:00,478.35,478.54,478.3,478.51,23022.0,467.0602,467.2458,467.0114,467.2165,23022.0
2023-12-19 11:10:00,478.53,478.61,478.46,478.52,18867.0,467.236,467.3141,467.1676,467.2262,18867.0
2023-12-19 11:15:00,478.55,478.61,478.47,478.51,35797.0,467.2555,467.3141,467.1774,467.2165,35797.0
2023-12-19 11:20:00,478.53,478.55,478.33,478.41,15548.0,467.236,467.2555,467.0407,467.1188,15548.0
2023-12-19 11:25:00,478.41,478.53,478.3,478.43,28744.0,467.1188,467.236,467.0114,467.1384,28744.0
2023-12-19 11:30:00,478.47,478.47,478.26,478.27,39286.0,467.1774,467.1774,466.9724,466.9821,39286.0
2023-12-19 11:35:00,478.29,478.5,478.22,478.49,22898.0,467.0017,467.2067,466.9333,467.1969,22898.0
2023-12-19 11:40:00,478.5,478.62,478.49,478.62,22066.0,467.2067,467.3239,467.1969,467.3239,22066.0
2023-12-19 11:45:00,478.63,478.63,478.39,478.4,19068.0,467.3336,467.3336,467.0993,467.1091,19068.0
2023-12-19 11:50:00,478.4,478.43,478.18,478.36,24337.0,467.1091,467.1384,466.8943,467.07,24337.0
2023-12-19 11:55:00,478.34,478.34,478.04,478.07,24550.0,467.0505,467.0505,466.7576,466.7869,24550.0
2023-12-19 12:00:00,478.05,478.12,477.84,478.09,55491.0,466.7673,466.8357,466.5623,466.8064,55491.0
2023-12-19 12:05:00,478.07,478.22,478.0,478.02,11671.0,466.7869,466.9333,466.7185,466.738,11671.0
2023-12-19 12:10:00,478.04,478.04,477.83,477.91,17407.0,466.7576,466.7576,466.5525,466.6306,17407.0
2023-12-19 12:15:00,477.9,477.96,477.83,477.94,23909.0,466.6209,466.6794,466.5525,466.6599,23909.0
2023-12-19 12:20:00,477.94,478.04,477.82,478.01,50472.0,466.6599,466.7576,466.5428,466.7283,50472.0
2023-12-19 12:25:00,478.02,478.08,477.97,478.03,43167.0,466.738,466.7966,466.6892,466.7478,43167.0
2023-12-19 12:30:00,478.03,478.19,478.0,478.18,11114.0,466.7478,466.904,466.7185,466.8943,11114.0
2023-12-19 12:35:00,478.18,478.22,478.03,478.11,16952.0,466.8943,466.9333,466.7478,466.8259,16952.0
2023-12-19 12:40:00,478.11,478.18,478.03,478.18,19677.0,466.8259,466.8943,466.7478,466.8943,19677.0
2023-12-19 12:45:00,478.18,478.28,478.14,478.17,15727.0,466.8943,466.9919,466.8552,466.8845,15727.0
2023-12-19 12:50:00,478.18,478.36,478.18,478.34,39128.0,466.8943,467.07,466.8943,467.0505,39128.0
2023-12-19 12:55:00,478.35,478.38,478.22,478.25,24110.0,467.0602,467.0895,466.9333,466.9626,24110.0
2023-12-19 13:00:00,478.26,478.32,478.08,478.23,31508.0,466.9724,467.031,466.7966,466.9431,31508.0
2023-12-19 13:05:00,478.25,478.29,477.86,477.88,40090.0,466.9626,467.0017,466.5818,466.6013,40090.0
2023-12-19 13:10:00,477.9,478.1,477.83,478.06,17669.0,466.6209,466.8161,466.5525,466.7771,17669.0
2023-12-19 13:15:00,478.08,478.08,477.88,477.94,44356.0,466.7966,466.7966,466.6013,466.6599,44356.0
2023-12-19 13:20:00,477.95,478.06,477.93,478.04,57195.0,466.6697,466.7771,466.6502,466.7576,57195.0
2023-12-19 13:25:00,478.03,478.15,478.01,478.15,25901.0,466.7478,466.865,466.7283,466.865,25901.0
2023-12-19 13:30:00,478.17,478.26,478.08,478.17,29937.0,466.8845,466.9724,466.7966,466.8845,29937.0
2023-12-19 13:35:00,478.18,478.27,477.95,478.27,29875.0,466.8943,466.9821,466.6697,466.9821,29875.0
2023-12-19 13:40:00,478.27,478.38,478.25,478.36,14047.0,466.9821,467.0895,466.9626,467.07,14047.0
2023-12-19 13:45:00,478.35,478.51,478.35,478.44,32784.0,467.0602,467.2165,467.0602,467.1481,32784.0
2023-12-19 13:50:00,478.44,478.45,478.33,478.37,15644.0,467.1481,467.1579,467.0407,467.0798,15644.0
2023-12-19 13:55:00,478.36,478.38,478.2,478.35,23163.0,467.07,467.0895,466.9138,467.0602,23163.0
2023-12-19 14:00:00,478.36,478.46,478.34,478.4,33927.0,467.07,467.1676,467.0505,467.1091,33927.0
2023-12-19 14:05:00,478.4,478.45,478.36,478.42,22809.0,467.1091,467.1579,467.07,467.1286,22809.0
2023-12-19 14:10:00,478.45,478.53,478.32,478.32,29492.0,467.1579,467.236,467.031,467.031,29492.0
2023-12-19 14:15:00,478.3,478.49,478.28,478.48,14496.0,467.0114,467.1969,466.9919,467.1872,14496.0
2023-12-19 14:20:00,478.47,478.47,478.29,478.38,35257.0,467.1774,467.1774,467.0017,467.0895,35257.0
2023-12-19 14:25:00,478.37,478.49,478.34,478.49,22279.0,467.0798,467.1969,467.0505,467.1969,22279.0
2023-12-19 14:30:00,478.51,478.59,478.39,478.58,33322.0,467.2165,467.2946,467.0993,467.2848,33322.0
2023-12-19 14:35:00,478.57,478.59,478.47,478.53,34560.0,467.2751,467.2946,467.1774,467.236,34560.0
2023-12-19 14:40:00,478.53,478.53,478.3,478.32,33283.0,467.236,467.236,467.0114,467.031,33283.0
2023-12-19 14:45:00,478.34,478.36,478.25,478.28,14975.0,467.0505,467.07,466.9626,466.9919,14975.0
2023-12-19 14:50:00,478.27,478.35,478.19,478.33,27486.0,466.9821,467.0602,466.904,467.0407,27486.0
2023-12-19 14:55:00,478.32,478.39,478.27,478.34,29322.0,467.031,467.0993,466.9821,467.0505,29322.0
2023-12-19 15:00:00,478.37,478.49,478.26,478.27,45510.0,467.0798,467.1969,466.9724,466.9821,45510.0
2023-12-19 15:05:00,478.27,478.28,478.0,478.18,46033.0,466.9821,466.9919,466.7185,466.8943,46033.0
2023-12-19 15:10:00,478.17,478.37,478.13,478.33,43843.0,466.8845,467.0798,466.8454,467.0407,43843.0
2023-12-19 15:15:00,478.33,478.42,478.3,478.36,25834.0,467.0407,467.1286,467.0114,467.07,25834.0
2023-12-19 15:20:00,478.36,478.45,478.26,478.27,30214.0,467.07,467.1579,466.9724,466.9821,30214.0
2023-12-19 15:25:00,478.26,478.35,478.12,478.35,25510.0,466.9724,467.0602,466.8357,467.0602,25510.0
2023-12-19 15:30:00,478.38,478.42,478.31,478.38,32687.0,467.0895,467.1286,467.0212,467.0895,32687.0
2023-12-19 15:35:00,478.37,478.41,478.31,478.39,30548.0,467.0798,467.1188,467.0212,467.0993,30548.0
2023-12-19 15:40:00,478.39,478.71,478.38,478.52,51814.0,467.0993,467.4117,467.0895,467.2262,51814.0
2023-12-19 15:45:00,478.51,478.51,478.22,478.26,53216.0,467.2165,467.2165,466.9333,466.9724,53216.0
2023-12-19 15:50:00,478.29,478.64,478.27,478.48,61033.0,467.0017,467.3434,466.9821,467.1872,61033.0
2023-12-19 15:55:00,478.48,479.08,478.48,478.98,272116.0,467.1872,467.773,467.1872,467.6754,272116.0
2023-12-20 09:30:00,476.25,476.48,476.03,476.36,115417.0,466.9141,467.1396,466.6984,467.0219,115417.0
2023-12-20 09:35:00,476.38,476.65,476.36,476.63,86330.0,467.0416,467.3063,467.0219,467.2866,86330.0
2023-12-20 09:40:00,476.64,476.85,476.51,476.84,54451.0,467.2965,467.5023,467.169,467.4925,54451.0
2023-12-20 09:45:00,476.82,476.89,476.72,476.82,72863.0,467.4729,467.5416,467.3749,467.4729,72863.0
2023-12-20 09:50:00,476.83,476.9,476.77,476.81,52849.0,467.4827,467.5514,467.4239,467.4631,52849.0
2023-12-20 09:55:00,476.77,476.91,476.77,476.89,48138.0,467.4239,467.5612,467.4239,467.5416,48138.0
2023-12-20 10:00:00,476.86,477.26,476.84,477.14,38253.0,467.5121,467.9043,467.4925,467.7867,38253.0
2023-12-20 10:05:00,477.15,477.45,477.15,477.38,62260.0,467.7965,468.0906,467.7965,468.0219,62260.0
2023-12-20 10:10:00,477.4,477.4,477.23,477.35,33895.0,468.0416,468.0416,467.8749,467.9925,33895.0
2023-12-20 10:15:00,477.34,477.48,477.25,477.33,41703.0,467.9827,468.12,467.8945,467.9729,41703.0
2023-12-20 10:20:00,477.31,477.47,477.31,477.38,16391.0,467.9533,468.1102,467.9533,468.0219,16391.0
2023-12-20 10:25:00,477.37,477.43,477.3,477.39,29368.0,468.0121,468.071,467.9435,468.0318,29368.0
2023-12-20 10:30:00,477.41,477.8,477.4,477.69,62305.0,468.0514,468.4337,468.0416,468.3259,62305.0
2023-12-20 10:35:00,477.67,477.75,477.57,477.63,35855.0,468.3063,468.3847,468.2082,468.267,35855.0
2023-12-20 10:40:00,477.56,477.75,477.42,477.71,31968.0,468.1984,468.3847,468.0612,468.3455,31968.0
2023-12-20 10:45:00,477.71,477.83,477.53,477.65,25490.0,468.3455,468.4631,468.169,468.2867,25490.0
2023-12-20 10:50:00,477.64,477.73,477.44,477.44,18544.0,468.2769,468.3651,468.0808,468.0808,18544.0
2023-12-20 10:55:00,477.44,477.64,477.44,477.61,24030.0,468.0808,468.2769,468.0808,468.2474,24030.0
2023-12-20 11:00:00,477.61,477.71,477.5,477.58,21170.0,468.2474,468.3455,468.1396,468.218,21170.0
2023-12-20 11:05:00,477.58,477.63,477.39,477.43,33032.0,468.218,468.267,468.0318,468.071,33032.0
2023-12-20 11:10:00,477.41,477.58,477.38,477.38,17640.0,468.0514,468.218,468.0219,468.0219,17640.0
2023-12-20 11:15:00,477.39,477.57,477.33,477.57,13566.0,468.0318,468.2082,467.9729,468.2082,13566.0
2023-12-20 11:20:00,477.64,477.7,477.57,477.63,13021.0,468.2769,468.3357,468.2082,468.267,13021.0
2023-12-20 11:25:00,477.66,477.68,477.41,477.56,14441.0,468.2965,468.3161,468.0514,468.1984,14441.0
2023-12-20 11:30:00,477.59,477.59,477.3,477.38,42665.0,468.2278,468.2278,467.9435,468.0219,42665.0
2023-12-20 11:35:00,477.39,477.5,477.34,477.41,23709.0,468.0318,468.1396,467.9827,468.0514,23709.0
2023-12-20 11:40:00,477.42,477.45,477.31,477.37,45305.0,468.0612,468.0906,467.9533,468.0121,45305.0
2023-12-20 11:45:00,477.38,477.54,477.33,477.45,32984.0,468.0219,468.1788,467.9729,468.0906,32984.0
2023-12-20 11:50:00,477.44,477.6,477.4,477.51,27478.0,468.0808,468.2376,468.0416,468.1494,27478.0
2023-12-20 11:55:00,477.53,477.55,477.37,477.42,21361.0,468.169,468.1886,468.0121,468.0612,21361.0
2023-12-20 12:00:00,477.42,477.64,477.42,477.61,12373.0,468.0612,468.2769,468.0612,468.2474,12373.0
2023-12-20 12:05:00,477.61,477.63,477.54,477.56,13978.0,468.2474,468.267,468.1788,468.1984,13978.0
2023-12-20 12:10:00,477.56,477.72,477.56,477.67,9787.0,468.1984,468.3553,468.1984,468.3063,9787.0
2023-12-20 12:15:00,477.67,477.75,477.61,477.72,14588.0,468.3063,468.3847,468.2474,468.3553,14588.0
2023-12-20 12:20:00,477.67,477.81,477.65,477.74,29710.0,468.3063,468.4435,468.2867,468.3749,29710.0
2023-12-20 12:25:00,477.74,477.8,477.71,477.72,14706.0,468.3749,468.4337,468.3455,468.3553,14706.0
2023-12-20 12:30:00,477.73,477.77,477.36,477.53,42238.0,468.3651,468.4043,468.0023,468.169,42238.0
2023-12-20 12:35:00,477.54,477.6,477.46,477.59,15517.0,468.1788,468.2376,468.1004,468.2278,15517.0
2023-12-20 12:40:00,477.58,477.92,477.58,477.85,21024.0,468.218,468.5514,468.218,468.4827,21024.0
2023-12-20 12:45:00,477.83,477.9,477.76,477.85,28074.0,468.4631,468.5318,468.3945,468.4827,28074.0
2023-12-20 12:50:00,477.84,477.93,477.81,477.92,15578.0,468.4729,468.5612,468.4435,468.5514,15578.0
2023-12-20 12:55:00,477.9,478.16,477.9,478.06,18029.0,468.5318,468.7867,468.5318,468.6886,18029.0
2023-12-20 13:00:00,478.07,478.09,477.82,478.04,21947.0,468.6984,468.718,468.4533,468.669,21947.0
2023-12-20 13:05:00,478.04,478.05,477.88,477.88,13316.0,468.669,468.6788,468.5121,468.5121,13316.0
2023-12-20 13:10:00,477.88,478.0,477.8,477.81,27171.0,468.5121,468.6298,468.4337,468.4435,27171.0
2023-12-20 13:15:00,477.81,477.94,477.76,477.91,17610.0,468.4435,468.571,468.3945,468.5416,17610.0
2023-12-20 13:20:00,477.9,477.93,477.8,477.82,9028.0,468.5318,468.5612,468.4337,468.4533,9028.0
2023-12-20 13:25:00,477.81,477.87,477.78,477.84,15275.0,468.4435,468.5023,468.4141,468.4729,15275.0
2023-12-20 13:30:00,477.86,478.02,477.86,477.97,13278.0,468.4925,468.6494,468.4925,468.6004,13278.0
2023-12-20 13:35:00,477.97,477.99,477.71,477.75,11889.0,468.6004,468.62,468.3455,468.3847,11889.0
2023-12-20 13:40:00,477.76,477.81,477.52,477.62,24025.0,468.3945,468.4435,468.1592,468.2572,24025.0
2023-12-20 13:45:00,477.59,477.68,477.51,477.59,11555.0,468.2278,468.3161,468.1494,468.2278,11555.0
2023-12-20 13:50:00,477.6,477.62,477.5,477.51,19045.0,468.2376,468.2572,468.1396,468.1494,19045.0
2023-12-20 13:55:00,477.51,477.51,477.27,477.33,65480.0,468.1494,468.1494,467.9141,467.9729,65480.0
2023-12-20 14:00:00,477.33,477.36,476.92,476.92,47984.0,467.9729,468.0023,467.571,467.571,47984.0
2023-12-20 14:05:00,476.97,477.11,476.97,477.06,13945.0,467.62,467.7572,467.62,467.7082,13945.0
2023-12-20 14:10:00,477.05,477.26,477.05,477.24,28268.0,467.6984,467.9043,467.6984,467.8847,28268.0
2023-12-20 14:15:00,477.24,477.26,477.14,477.14,14285.0,467.8847,467.9043,467.7867,467.7867,14285.0
2023-12-20 14:20:00,477.13,477.13,476.95,477.02,52018.0,467.7768,467.7768,467.6004,467.669,52018.0
2023-12-20 14:25:00,477.04,477.07,476.81,476.84,58699.0,467.6886,467.718,467.4631,467.4925,58699.0
2023-12-20 14:30:00,476.81,476.84,476.4,476.46,36268.0,467.4631,467.4925,467.0612,467.12,36268.0
2023-12-20 14:35:00,476.48,476.59,475.59,475.72,58325.0,467.1396,467.2474,466.267,466.3945,58325.0
2023-12-20 14:40:00,475.67,476.03,475.47,475.54,44726.0,466.3455,466.6984,466.1494,466.218,44726.0
2023-12-20 14:45:00,475.46,475.63,474.74,474.82,46490.0,466.1396,466.3063,465.4337,465.5121,46490.0
2023-12-20 14:50:00,474.85,474.92,472.51,473.82,107569.0,465.5415,465.6102,463.2474,464.5317,107569.0
2023-12-20 14:55:00,474.05,474.09,472.69,472.69,83543.0,464.7572,464.7964,463.4239,463.4239,83543.0
2023-12-20 15:00:00,472.71,472.99,471.87,471.95,107678.0,463.4435,463.718,462.62,462.6984,107678.0
2023-12-20 15:05:00,471.91,472.22,471.27,472.01,104357.0,462.6592,462.9631,462.0317,462.7572,104357.0
2023-12-20 15:10:00,472.01,472.85,471.9,472.0,106829.0,462.7572,463.5807,462.6494,462.7474,106829.0
2023-12-20 15:15:00,472.02,473.38,472.02,473.03,66455.0,462.767,464.1004,462.767,463.7572,66455.0
2023-12-20 15:20:00,473.03,473.19,472.24,472.25,47340.0,463.7572,463.9141,462.9827,462.9925,47340.0
2023-12-20 15:25:00,472.17,472.5,471.46,471.49,50594.0,462.9141,463.2376,462.218,462.2474,50594.0
2023-12-20 15:30:00,471.5,472.16,471.23,471.59,48616.0,462.2572,462.9043,461.9925,462.3454,48616.0
2023-12-20 15:35:00,471.6,471.61,471.14,471.22,37587.0,462.3553,462.3651,461.9043,461.9827,37587.0
2023-12-20 15:40:00,471.19,471.98,471.19,471.96,78819.0,461.9533,462.7278,461.9533,462.7082,78819.0
2023-12-20 15:45:00,471.98,472.06,471.59,472.06,78311.0,462.7278,462.8062,462.3454,462.8062,78311.0
2023-12-20 15:50:00,472.03,472.35,471.19,471.57,126057.0,462.7768,463.0906,461.9533,462.3258,126057.0
2023-12-20 15:55:00,471.57,471.59,470.04,470.18,398361.0,462.3258,462.3454,460.8258,460.9631,398361.0
2023-12-21 09:30:00,473.54,474.33,473.45,474.1,150196.0,464.2572,465.0317,464.169,464.8062,150196.0
2023-12-21 09:35:00,474.09,474.44,473.5,474.34,110659.0,464.7964,465.1396,464.218,465.0415,110659.0
2023-12-21 09:40:00,474.44,474.45,473.7,474.15,53965.0,465.1396,465.1494,464.4141,464.8553,53965.0
2023-12-21 09:45:00,474.19,474.3,473.93,474.1,43256.0,464.8945,465.0023,464.6396,464.8062,43256.0
2023-12-21 09:50:00,474.08,474.35,473.93,474.03,27893.0,464.7866,465.0513,464.6396,464.7376,27893.0
2023-12-21 09:55:00,473.98,474.03,473.54,473.65,15235.0,464.6886,464.7376,464.2572,464.3651,15235.0
2023-12-21 10:00:00,473.64,473.96,473.4,473.4,37540.0,464.3553,464.669,464.12,464.12,37540.0
2023-12-21 10:05:00,473.43,473.43,472.76,472.91,61533.0,464.1494,464.1494,463.4925,463.6396,61533.0
2023-12-21 10:10:00,472.86,473.73,472.79,473.54,32586.0,463.5906,464.4435,463.5219,464.2572,32586.0
2023-12-21 10:15:00,473.59,473.96,473.21,473.83,19134.0,464.3062,464.669,463.9337,464.5415,19134.0
2023-12-21 10:20:00,473.86,474.61,473.82,474.57,35116.0,464.5709,465.3062,464.5317,465.267,35116.0
2023-12-21 10:25:00,474.56,474.57,473.2,473.34,38351.0,465.2572,465.267,463.9239,464.0611,38351.0
2023-12-21 10:30:00,473.41,473.94,473.41,473.94,37483.0,464.1298,464.6494,464.1298,464.6494,37483.0
2023-12-21 10:35:00,473.87,474.0,473.51,473.51,25559.0,464.5808,464.7082,464.2278,464.2278,25559.0
2023-12-21 10:40:00,473.59,473.91,473.33,473.82,31483.0,464.3062,464.62,464.0513,464.5317,31483.0
2023-12-21 10:45:00,473.77,474.03,473.65,473.69,30615.0,464.4827,464.7376,464.3651,464.4043,30615.0
2023-12-21 10:50:00,473.7,473.7,473.14,473.25,68359.0,464.4141,464.4141,463.8651,463.9729,68359.0
2023-12-21 10:55:00,473.25,473.38,473.07,473.34,47322.0,463.9729,464.1004,463.7964,464.0611,47322.0
2023-12-21 11:00:00,473.37,473.78,473.2,473.64,28577.0,464.0906,464.4925,463.9239,464.3553,28577.0
2023-12-21 11:05:00,473.62,473.67,473.0,473.1,28101.0,464.3357,464.3847,463.7278,463.8258,28101.0
2023-12-21 11:10:00,473.18,473.39,472.96,473.34,55937.0,463.9043,464.1102,463.6886,464.0611,55937.0
2023-12-21 11:15:00,473.41,473.43,472.87,473.14,23662.0,464.1298,464.1494,463.6004,463.8651,23662.0
2023-12-21 11:20:00,473.16,473.53,473.01,473.45,73633.0,463.8847,464.2474,463.7376,464.169,73633.0
2023-12-21 11:25:00,473.44,473.75,473.24,473.72,20979.0,464.1592,464.4631,463.9631,464.4337,20979.0
2023-12-21 11:30:00,473.73,473.78,473.36,473.44,16406.0,464.4435,464.4925,464.0808,464.1592,16406.0
2023-12-21 11:35:00,473.51,473.92,473.42,473.61,52047.0,464.2278,464.6298,464.1396,464.3259,52047.0
2023-12-21 11:40:00,473.6,473.61,473.38,473.43,31075.0,464.316,464.3259,464.1004,464.1494,31075.0
2023-12-21 11:45:00,473.42,473.65,473.41,473.55,31626.0,464.1396,464.3651,464.1298,464.267,31626.0
2023-12-21 11:50:00,473.54,473.54,473.17,473.19,27713.0,464.2572,464.2572,463.8945,463.9141,27713.0
2023-12-21 11:55:00,473.15,473.19,472.64,472.74,72092.0,463.8749,463.9141,463.3749,463.4729,72092.0
2023-12-21 12:00:00,472.72,472.72,471.82,471.82,88812.0,463.4533,463.4533,462.5709,462.5709,88812.0
2023-12-21 12:05:00,471.84,472.26,471.7,471.71,35358.0,462.5905,463.0023,462.4533,462.4631,35358.0
2023-12-21 12:10:00,471.75,472.07,471.67,471.79,39486.0,462.5023,462.816,462.4239,462.5415,39486.0
2023-12-21 12:15:00,471.79,472.07,471.7,471.88,85035.0,462.5415,462.816,462.4533,462.6298,85035.0
2023-12-21 12:20:00,471.9,471.96,471.63,471.89,43446.0,462.6494,462.7082,462.3847,462.6396,43446.0
2023-12-21 12:25:00,471.92,471.93,471.63,471.75,38215.0,462.669,462.6788,462.3847,462.5023,38215.0
2023-12-21 12:30:00,471.76,472.4,471.69,471.81,44605.0,462.5121,463.1396,462.4435,462.5611,44605.0
2023-12-21 12:35:00,471.9,472.09,471.65,471.97,29277.0,462.6494,462.8356,462.4043,462.718,29277.0
2023-12-21 12:40:00,471.96,472.34,471.82,472.08,37947.0,462.7082,463.0807,462.5709,462.8258,37947.0
2023-12-21 12:45:00,472.03,472.17,471.95,471.97,18222.0,462.7768,462.9141,462.6984,462.718,18222.0
2023-12-21 12:50:00,471.92,472.15,471.61,471.68,28940.0,462.669,462.8945,462.3651,462.4337,28940.0
2023-12-21 12:55:00,471.67,471.76,471.49,471.69,32012.0,462.4239,462.5121,462.2474,462.4435,32012.0
2023-12-21 13:00:00,471.69,472.28,471.68,472.19,31498.0,462.4435,463.0219,462.4337,462.9337,31498.0
2023-12-21 13:05:00,472.21,472.26,471.81,471.99,28256.0,462.9533,463.0023,462.5611,462.7376,28256.0
2023-12-21 13:10:00,471.98,472.28,471.82,471.89,42144.0,462.7278,463.0219,462.5709,462.6396,42144.0
2023-12-21 13:15:00,471.86,471.88,471.1,471.1,43649.0,462.6102,462.6298,461.8651,461.8651,43649.0
2023-12-21 13:20:00,471.11,472.35,471.05,472.18,51357.0,461.8749,463.0906,461.816,462.9239,51357.0
2023-12-21 13:25:00,472.23,472.32,471.97,472.32,15483.0,462.9729,463.0611,462.718,463.0611,15483.0
2023-12-21 13:30:00,472.4,472.67,472.21,472.28,40682.0,463.1396,463.4043,462.9533,463.0219,40682.0
2023-12-21 13:35:00,472.28,472.35,472.11,472.16,17377.0,463.0219,463.0906,462.8553,462.9043,17377.0
2023-12-21 13:40:00,472.05,472.33,472.02,472.15,25172.0,462.7964,463.0709,462.767,462.8945,25172.0
2023-12-21 13:45:00,472.13,472.47,472.13,472.34,31840.0,462.8749,463.2082,462.8749,463.0807,31840.0
2023-12-21 13:50:00,472.35,472.66,472.24,472.54,48559.0,463.0906,463.3945,462.9827,463.2768,48559.0
2023-12-21 13:55:00,472.54,472.79,472.53,472.74,40873.0,463.2768,463.5219,463.267,463.4729,40873.0
2023-12-21 14:00:00,472.75,472.85,472.61,472.71,27188.0,463.4827,463.5807,463.3455,463.4435,27188.0
2023-12-21 14:05:00,472.74,472.79,472.56,472.58,42871.0,463.4729,463.5219,463.2964,463.316,42871.0
2023-12-21 14:10:00,472.57,472.76,472.37,472.43,19661.0,463.3062,463.4925,463.1102,463.169,19661.0
2023-12-21 14:15:00,472.41,473.07,472.4,472.97,44361.0,463.1494,463.7964,463.1396,463.6984,44361.0
2023-12-21 14:20:00,472.96,472.99,472.53,472.57,30266.0,463.6886,463.718,463.267,463.3062,30266.0
2023-12-21 14:25:00,472.57,472.85,472.51,472.83,19427.0,463.3062,463.5807,463.2474,463.5611,19427.0
2023-12-21 14:30:00,472.83,473.05,472.67,473.0,23417.0,463.5611,463.7768,463.4043,463.7278,23417.0
2023-12-21 14:35:00,473.04,473.11,472.84,473.02,15894.0,463.767,463.8357,463.5709,463.7474,15894.0
2023-12-21 14:40:00,472.98,473.17,472.98,473.17,19807.0,463.7082,463.8945,463.7082,463.8945,19807.0
2023-12-21 14:45:00,473.15,473.27,472.91,472.93,48792.0,463.8749,463.9925,463.6396,463.6592,48792.0
2023-12-21 14:50:00,472.93,473.11,472.83,472.88,40915.0,463.6592,463.8357,463.5611,463.6102,40915.0
2023-12-21 14:55:00,472.86,472.89,472.39,472.79,106356.0,463.5906,463.62,463.1298,463.5219,106356.0
2023-12-21 15:00:00,472.77,472.96,472.6,472.79,52194.0,463.5023,463.6886,463.3356,463.5219,52194.0
2023-12-21 15:05:00,472.82,472.88,472.48,472.58,35671.0,463.5513,463.6102,463.218,463.316,35671.0
2023-12-21 15:10:00,472.62,473.11,472.55,473.04,32090.0,463.3553,463.8357,463.2866,463.767,32090.0
2023-12-21 15:15:00,472.97,473.22,472.89,473.21,20630.0,463.6984,463.9435,463.62,463.9337,20630.0
2023-12-21 15:20:00,473.2,473.38,473.2,473.32,44626.0,463.9239,464.1004,463.9239,464.0415,44626.0
2023-12-21 15:25:00,473.31,474.14,473.26,474.13,45406.0,464.0317,464.8455,463.9827,464.8357,45406.0
2023-12-21 15:30:00,474.12,474.26,473.84,474.1,53352.0,464.8259,464.9631,464.5513,464.8062,53352.0
2023-12-21 15:35:00,474.13,474.62,474.07,474.47,80232.0,464.8357,465.3161,464.7768,465.169,80232.0
2023-12-21 15:40:00,474.49,474.62,474.27,474.3,51465.0,465.1886,465.3161,464.9729,465.0023,51465.0
2023-12-21 15:45:00,474.3,474.69,474.28,474.53,49180.0,465.0023,465.3847,464.9827,465.2278,49180.0
2023-12-21 15:50:00,474.55,475.03,474.45,474.87,132290.0,465.2474,465.718,465.1494,465.5612,132290.0
2023-12-21 15:55:00,474.88,475.2,474.81,474.91,291838.0,465.571,465.8847,465.5023,465.6004,291838.0
2023-12-22 09:30:00,476.13,476.75,476.07,476.46,130082.0,466.7965,467.4043,466.7376,467.12,130082.0
2023-12-22 09:35:00,476.49,476.96,476.3,476.87,99384.0,467.1494,467.6102,466.9631,467.5219,99384.0
2023-12-22 09:40:00,476.89,477.3,476.8,477.3,111519.0,467.5416,467.9435,467.4533,467.9435,111519.0
2023-12-22 09:45:00,477.29,477.39,477.12,477.35,45985.0,467.9337,468.0318,467.767,467.9925,45985.0
2023-12-22 09:50:00,477.37,477.63,477.36,477.42,26321.0,468.0121,468.267,468.0023,468.0612,26321.0
2023-12-22 09:55:00,477.43,477.58,477.12,477.14,41457.0,468.071,468.218,467.767,467.7867,41457.0
2023-12-22 10:00:00,477.28,477.37,476.85,477.26,31217.0,467.9239,468.0121,467.5023,467.9043,31217.0
2023-12-22 10:05:00,477.25,477.5,477.0,477.26,31167.0,467.8945,468.1396,467.6494,467.9043,31167.0
2023-12-22 10:10:00,477.18,477.27,476.97,477.11,18919.0,467.8259,467.9141,467.62,467.7572,18919.0
2023-12-22 10:15:00,477.07,477.21,476.92,477.07,17912.0,467.718,467.8553,467.571,467.718,17912.0
2023-12-22 10:20:00,477.09,477.17,476.87,477.09,17830.0,467.7376,467.8161,467.5219,467.7376,17830.0
2023-12-22 10:25:00,477.0,477.43,476.87,477.37,13483.0,467.6494,468.071,467.5219,468.0121,13483.0
2023-12-22 10:30:00,477.46,477.53,477.35,477.42,22179.0,468.1004,468.169,467.9925,468.0612,22179.0
2023-12-22 10:35:00,477.39,477.49,476.86,477.08,29895.0,468.0318,468.1298,467.5121,467.7278,29895.0
2023-12-22 10:40:00,477.1,477.22,477.08,477.18,23461.0,467.7474,467.8651,467.7278,467.8259,23461.0
2023-12-22 10:45:00,477.23,477.23,476.94,476.99,10194.0,467.8749,467.8749,467.5906,467.6396,10194.0
2023-12-22 10:50:00,477.01,477.03,476.87,476.99,16881.0,467.6592,467.6788,467.5219,467.6396,16881.0
2023-12-22 10:55:00,476.89,476.94,476.38,476.4,67036.0,467.5416,467.5906,467.0416,467.0612,67036.0
2023-12-22 11:00:00,476.38,476.45,475.81,476.18,105993.0,467.0416,467.1102,466.4827,466.8455,105993.0
2023-12-22 11:05:00,476.19,476.37,475.86,476.35,42909.0,466.8553,467.0317,466.5317,467.0121,42909.0
2023-12-22 11:10:00,476.33,476.54,476.25,476.5,22163.0,466.9925,467.1984,466.9141,467.1592,22163.0
2023-12-22 11:15:00,476.49,476.59,476.32,476.56,22630.0,467.1494,467.2474,466.9827,467.218,22630.0
2023-12-22 11:20:00,476.55,476.89,476.48,476.5,20671.0,467.2082,467.5416,467.1396,467.1592,20671.0
2023-12-22 11:25:00,476.51,476.7,476.42,476.62,12082.0,467.169,467.3553,467.0808,467.2768,12082.0
2023-12-22 11:30:00,476.64,476.93,476.64,476.76,12976.0,467.2965,467.5808,467.2965,467.4141,12976.0
2023-12-22 11:35:00,476.7,476.72,476.45,476.56,10672.0,467.3553,467.3749,467.1102,467.218,10672.0
2023-12-22 11:40:00,476.54,476.54,476.27,476.34,28804.0,467.1984,467.1984,466.9337,467.0023,28804.0
2023-12-22 11:45:00,476.29,476.38,476.18,476.21,18163.0,466.9533,467.0416,466.8455,466.8749,18163.0
2023-12-22 11:50:00,476.2,476.38,476.2,476.3,8733.0,466.8651,467.0416,466.8651,466.9631,8733.0
2023-12-22 11:55:00,476.37,476.52,476.27,476.31,17531.0,467.0317,467.1788,466.9337,466.9729,17531.0
2023-12-22 12:00:00,476.32,476.52,476.31,476.41,25894.0,466.9827,467.1788,466.9729,467.071,25894.0
2023-12-22 12:05:00,476.44,476.68,476.17,476.2,23527.0,467.1004,467.3357,466.8357,466.8651,23527.0
2023-12-22 12:10:00,476.21,476.28,476.03,476.03,33538.0,466.8749,466.9435,466.6984,466.6984,33538.0
2023-12-22 12:15:00,476.0,476.17,475.97,476.07,21505.0,466.669,466.8357,466.6396,466.7376,21505.0
2023-12-22 12:20:00,476.06,476.15,475.9,476.05,13977.0,466.7278,466.8161,466.571,466.718,13977.0
2023-12-22 12:25:00,476.0,476.42,476.0,476.34,19584.0,466.669,467.0808,466.669,467.0023,19584.0
2023-12-22 12:30:00,476.39,476.41,476.16,476.26,19242.0,467.0514,467.071,466.8259,466.9239,19242.0
2023-12-22 12:35:00,476.27,476.5,476.24,476.5,13217.0,466.9337,467.1592,466.9043,467.1592,13217.0
2023-12-22 12:40:00,476.51,476.64,476.48,476.64,11083.0,467.169,467.2965,467.1396,467.2965,11083.0
2023-12-22 12:45:00,476.62,476.78,476.61,476.62,18895.0,467.2768,467.4337,467.267,467.2768,18895.0
2023-12-22 12:50:00,476.58,476.8,476.53,476.78,25830.0,467.2376,467.4533,467.1886,467.4337,25830.0
2023-12-22 12:55:00,476.79,476.8,476.57,476.79,11391.0,467.4435,467.4533,467.2278,467.4435,11391.0
2023-12-22 13:00:00,476.78,476.84,476.66,476.81,18114.0,467.4337,467.4925,467.3161,467.4631,18114.0
2023-12-22 13:05:00,476.78,476.93,476.78,476.85,12194.0,467.4337,467.5808,467.4337,467.5023,12194.0
2023-12-22 13:10:00,476.86,476.96,476.85,476.95,19002.0,467.5121,467.6102,467.5023,467.6004,19002.0
2023-12-22 13:15:00,476.95,476.98,476.81,476.85,25648.0,467.6004,467.6298,467.4631,467.5023,25648.0
2023-12-22 13:20:00,476.84,476.89,476.83,476.84,3895.0,467.4925,467.5416,467.4827,467.4925,3895.0
2023-12-22 13:25:00,476.81,476.89,476.76,476.84,11368.0,467.4631,467.5416,467.4141,467.4925,11368.0
2023-12-22 13:30:00,476.84,476.94,476.81,476.86,6349.0,467.4925,467.5906,467.4631,467.5121,6349.0
2023-12-22 13:35:00,476.84,476.92,476.72,476.76,33115.0,467.4925,467.571,467.3749,467.4141,33115.0
2023-12-22 13:40:00,476.76,476.78,476.49,476.71,14991.0,467.4141,467.4337,467.1494,467.3651,14991.0
2023-12-22 13:45:00,476.71,476.78,476.59,476.77,22314.0,467.3651,467.4337,467.2474,467.4239,22314.0
2023-12-22 13:50:00,476.75,476.79,476.59,476.61,9829.0,467.4043,467.4435,467.2474,467.267,9829.0
2023-12-22 13:55:00,476.62,476.65,476.45,476.47,16872.0,467.2768,467.3063,467.1102,467.1298,16872.0
2023-12-22 14:00:00,476.46,476.51,476.11,476.11,19570.0,467.12,467.169,466.7768,466.7768,19570.0
2023-12-22 14:05:00,476.11,476.15,475.34,475.6,77786.0,466.7768,466.8161,466.0219,466.2768,77786.0
2023-12-22 14:10:00,475.58,475.79,475.58,475.74,36897.0,466.2572,466.4631,466.2572,466.4141,36897.0
2023-12-22 14:15:00,475.68,475.76,474.82,475.21,38351.0,466.3553,466.4337,465.5121,465.8945,38351.0
2023-12-22 14:20:00,475.22,475.38,474.37,474.64,42506.0,465.9043,466.0612,465.071,465.3357,42506.0
2023-12-22 14:25:00,474.61,474.64,474.2,474.27,49570.0,465.3062,465.3357,464.9043,464.9729,49570.0
2023-12-22 14:30:00,474.32,474.59,473.94,474.3,46181.0,465.0219,465.2866,464.6494,465.0023,46181.0
2023-12-22 14:35:00,474.27,475.08,474.25,474.77,44078.0,464.9729,465.767,464.9533,465.4631,44078.0
2023-12-22 14:40:00,474.86,475.58,474.86,475.51,27229.0,465.5513,466.2572,465.5513,466.1886,27229.0
2023-12-22 14:45:00,475.52,475.85,475.52,475.72,24420.0,466.1984,466.5219,466.1984,466.3945,24420.0
2023-12-22 14:50:00,475.71,476.03,475.7,475.95,20760.0,466.3847,466.6984,466.3749,466.62,20760.0
2023-12-22 14:55:00,475.94,476.11,475.88,476.09,21877.0,466.6102,466.7768,466.5514,466.7572,21877.0
2023-12-22 15:00:00,476.16,476.26,475.86,476.1,30137.0,466.8259,466.9239,466.5317,466.767,30137.0
2023-12-22 15:05:00,476.08,476.14,475.75,475.77,32941.0,466.7474,466.8063,466.4239,466.4435,32941.0
2023-12-22 15:10:00,475.79,476.03,475.79,476.01,19099.0,466.4631,466.6984,466.4631,466.6788,19099.0
2023-12-22 15:15:00,476.0,476.04,475.82,475.94,20954.0,466.669,466.7082,466.4925,466.6102,20954.0
2023-12-22 15:20:00,475.94,476.01,475.68,475.94,18330.0,466.6102,466.6788,466.3553,466.6102,18330.0
2023-12-22 15:25:00,475.93,476.2,475.84,476.16,16483.0,466.6004,466.8651,466.5121,466.8259,16483.0
2023-12-22 15:30:00,476.17,476.2,475.78,475.8,17767.0,466.8357,466.8651,466.4533,466.4729,17767.0
2023-12-22 15:35:00,475.71,475.89,475.49,475.53,33281.0,466.3847,466.5612,466.169,466.2082,33281.0
2023-12-22 15:40:00,475.47,475.61,475.21,475.61,32008.0,466.1494,466.2866,465.8945,466.2866,32008.0
2023-12-22 15:45:00,475.61,475.7,475.36,475.37,14607.0,466.2866,466.3749,466.0415,466.0513,14607.0
2023-12-22 15:50:00,475.33,475.9,475.3,475.83,93413.0,466.0121,466.571,465.9827,466.5023,93413.0
2023-12-22 15:55:00,475.81,475.91,475.62,475.9,177985.0,466.4827,466.5808,466.2964,466.571,177985.0
2023-12-26 09:30:00,476.32,476.83,476.23,476.82,56691.0,466.9827,467.4827,466.8945,467.4729,56691.0
2023-12-26 09:35:00,476.76,476.89,476.73,476.79,35722.0,467.4141,467.5416,467.3847,467.4435,35722.0
2023-12-26 09:40:00,476.8,477.0,476.77,476.84,17762.0,467.4533,467.6494,467.4239,467.4925,17762.0
2023-12-26 09:45:00,476.92,477.05,476.82,476.86,16969.0,467.571,467.6984,467.4729,467.5121,16969.0
2023-12-26 09:50:00,476.88,476.9,476.62,476.66,17466.0,467.5317,467.5514,467.2768,467.3161,17466.0
2023-12-26 09:55:00,476.69,476.92,476.66,476.92,6155.0,467.3455,467.571,467.3161,467.571,6155.0
2023-12-26 10:00:00,476.94,476.97,476.86,476.92,29075.0,467.5906,467.62,467.5121,467.571,29075.0
2023-12-26 10:05:00,476.95,477.1,476.93,477.0,20873.0,467.6004,467.7474,467.5808,467.6494,20873.0
2023-12-26 10:10:00,477.03,477.23,477.02,477.14,8427.0,467.6788,467.8749,467.669,467.7867,8427.0
2023-12-26 10:15:00,477.17,477.24,477.1,477.1,7768.0,467.8161,467.8847,467.7474,467.7474,7768.0
2023-12-26 10:20:00,477.15,477.2,477.03,477.14,10205.0,467.7965,467.8455,467.6788,467.7867,10205.0
2023-12-26 10:25:00,477.16,477.36,477.04,477.1,11908.0,467.8063,468.0023,467.6886,467.7474,11908.0
2023-12-26 10:30:00,477.12,477.34,477.12,477.28,19239.0,467.767,467.9827,467.767,467.9239,19239.0
2023-12-26 10:35:00,477.27,477.39,477.26,477.38,13322.0,467.9141,468.0318,467.9043,468.0219,13322.0
2023-12-26 10:40:00,477.4,477.42,477.2,477.25,18781.0,468.0416,468.0612,467.8455,467.8945,18781.0
2023-12-26 10:45:00,477.22,477.22,477.15,477.16,4533.0,467.8651,467.8651,467.7965,467.8063,4533.0
2023-12-26 10:50:00,477.11,477.11,476.77,476.96,12151.0,467.7572,467.7572,467.4239,467.6102,12151.0
2023-12-26 10:55:00,477.01,477.15,477.0,477.13,11059.0,467.6592,467.7965,467.6494,467.7768,11059.0
2023-12-26 11:00:00,477.18,477.21,476.86,477.01,10123.0,467.8259,467.8553,467.5121,467.6592,10123.0
2023-12-26 11:05:00,477.02,477.14,477.02,477.13,7955.0,467.669,467.7867,467.669,467.7768,7955.0
2023-12-26 11:10:00,477.13,477.36,477.12,477.34,5067.0,467.7768,468.0023,467.767,467.9827,5067.0
2023-12-26 11:15:00,477.35,477.36,476.95,477.04,5899.0,467.9925,468.0023,467.6004,467.6886,5899.0
2023-12-26 11:20:00,477.0,477.07,476.89,476.89,28558.0,467.6494,467.718,467.5416,467.5416,28558.0
2023-12-26 11:25:00,476.85,477.0,476.84,477.0,20007.0,467.5023,467.6494,467.4925,467.6494,20007.0
2023-12-26 11:30:00,477.0,477.16,477.0,477.09,15241.0,467.6494,467.8063,467.6494,467.7376,15241.0
2023-12-26 11:35:00,477.13,477.21,477.09,477.18,42524.0,467.7768,467.8553,467.7376,467.8259,42524.0
2023-12-26 11:40:00,477.16,477.22,477.1,477.11,7237.0,467.8063,467.8651,467.7474,467.7572,7237.0
2023-12-26 11:45:00,477.15,477.32,477.15,477.21,10493.0,467.7965,467.9631,467.7965,467.8553,10493.0
2023-12-26 11:50:00,477.2,477.32,477.2,477.3,7384.0,467.8455,467.9631,467.8455,467.9435,7384.0
2023-12-26 11:55:00,477.27,477.35,477.13,477.29,8237.0,467.9141,467.9925,467.7768,467.9337,8237.0
2023-12-26 12:00:00,477.28,477.29,477.14,477.16,12603.0,467.9239,467.9337,467.7867,467.8063,12603.0
2023-12-26 12:05:00,477.19,477.22,477.14,477.22,8155.0,467.8357,467.8651,467.7867,467.8651,8155.0
2023-12-26 12:10:00,477.22,477.42,477.22,477.37,10251.0,467.8651,468.0612,467.8651,468.0121,10251.0
2023-12-26 12:15:00,477.37,477.47,477.34,477.38,22696.0,468.0121,468.1102,467.9827,468.0219,22696.0
2023-12-26 12:20:00,477.39,477.45,477.31,477.38,27413.0,468.0318,468.0906,467.9533,468.0219,27413.0
2023-12-26 12:25:00,477.34,477.42,477.31,477.31,7510.0,467.9827,468.0612,467.9533,467.9533,7510.0
2023-12-26 12:30:00,477.33,477.39,477.25,477.25,20483.0,467.9729,468.0318,467.8945,467.8945,20483.0
2023-12-26 12:35:00,477.24,477.28,477.1,477.16,32713.0,467.8847,467.9239,467.7474,467.8063,32713.0
2023-12-26 12:40:00,477.15,477.3,477.14,477.29,11781.0,467.7965,467.9435,467.7867,467.9337,11781.0
2023-12-26 12:45:00,477.35,477.65,477.35,477.62,24326.0,467.9925,468.2867,467.9925,468.2572,24326.0
2023-12-26 12:50:00,477.59,477.6,477.43,477.57,5296.0,468.2278,468.2376,468.071,468.2082,5296.0
2023-12-26 12:55:00,477.57,477.57,477.27,477.29,4144.0,468.2082,468.2082,467.9141,467.9337,4144.0
2023-12-26 13:00:00,477.26,477.48,477.26,477.42,7342.0,467.9043,468.12,467.9043,468.0612,7342.0
2023-12-26 13:05:00,477.43,477.46,477.38,477.4,9969.0,468.071,468.1004,468.0219,468.0416,9969.0
2023-12-26 13:10:00,477.45,477.64,477.44,477.52,15977.0,468.0906,468.2769,468.0808,468.1592,15977.0
2023-12-26 13:15:00,477.5,477.51,477.42,477.46,10500.0,468.1396,468.1494,468.0612,468.1004,10500.0
2023-12-26 13:20:00,477.46,477.69,477.45,477.66,8019.0,468.1004,468.3259,468.0906,468.2965,8019.0
2023-12-26 13:25:00,477.68,477.69,477.55,477.57,9194.0,468.3161,468.3259,468.1886,468.2082,9194.0
2023-12-26 13:30:00,477.59,477.65,477.56,477.56,5628.0,468.2278,468.2867,468.1984,468.1984,5628.0
2023-12-26 13:35:00,477.52,477.52,477.44,477.47,17406.0,468.1592,468.1592,468.0808,468.1102,17406.0
2023-12-26 13:40:00,477.49,477.51,477.43,477.51,8825.0,468.1298,468.1494,468.071,468.1494,8825.0
2023-12-26 13:45:00,477.55,477.65,477.54,477.62,12517.0,468.1886,468.2867,468.1788,468.2572,12517.0
2023-12-26 13:50:00,477.63,477.63,477.4,477.43,17770.0,468.267,468.267,468.0416,468.071,17770.0
2023-12-26 13:55:00,477.46,477.54,477.38,477.42,23372.0,468.1004,468.1788,468.0219,468.0612,23372.0
2023-12-26 14:00:00,477.41,477.64,477.41,477.56,15665.0,468.0514,468.2769,468.0514,468.1984,15665.0
2023-12-26 14:05:00,477.59,477.66,477.56,477.66,19495.0,468.2278,468.2965,468.1984,468.2965,19495.0
2023-12-26 14:10:00,477.66,477.74,477.62,477.65,17734.0,468.2965,468.3749,468.2572,468.2867,17734.0
2023-12-26 14:15:00,477.6,477.74,477.6,477.72,24008.0,468.2376,468.3749,468.2376,468.3553,24008.0
2023-12-26 14:20:00,477.72,477.75,477.68,477.73,17504.0,468.3553,468.3847,468.3161,468.3651,17504.0
2023-12-26 14:25:00,477.71,477.8,477.69,477.77,20259.0,468.3455,468.4337,468.3259,468.4043,20259.0
2023-12-26 14:30:00,477.78,477.94,477.77,477.84,35501.0,468.4141,468.571,468.4043,468.4729,35501.0
2023-12-26 14:35:00,477.84,477.94,477.84,477.93,16156.0,468.4729,468.571,468.4729,468.5612,16156.0
2023-12-26 14:40:00,477.94,477.94,477.73,477.73,12370.0,468.571,468.571,468.3651,468.3651,12370.0
2023-12-26 14:45:00,477.76,477.9,477.75,477.84,10388.0,468.3945,468.5318,468.3847,468.4729,10388.0
2023-12-26 14:50:00,477.84,477.95,477.84,477.92,19897.0,468.4729,468.5808,468.4729,468.5514,19897.0
2023-12-26 14:55:00,477.93,478.01,477.9,477.98,30297.0,468.5612,468.6396,468.5318,468.6102,30297.0
2023-12-26 15:00:00,478.0,478.1,477.87,478.06,33894.0,468.6298,468.7278,468.5023,468.6886,33894.0
2023-12-26 15:05:00,478.05,478.12,477.93,477.95,90097.0,468.6788,468.7474,468.5612,468.5808,90097.0
2023-12-26 15:10:00,477.95,478.06,477.94,478.02,39591.0,468.5808,468.6886,468.571,468.6494,39591.0
2023-12-26 15:15:00,478.02,478.04,477.94,478.03,36996.0,468.6494,468.669,468.571,468.6592,36996.0
2023-12-26 15:20:00,478.04,478.32,478.02,478.3,26124.0,468.669,468.9435,468.6494,468.9239,26124.0
2023-12-26 15:25:00,478.31,478.81,478.31,478.43,45127.0,468.9337,469.4239,468.9337,469.0514,45127.0
2023-12-26 15:30:00,478.44,478.69,478.41,478.62,37603.0,469.0612,469.3063,469.0318,469.2376,37603.0
2023-12-26 15:35:00,478.63,478.67,478.22,478.29,44546.0,469.2474,469.2867,468.8455,468.9141,44546.0
2023-12-26 15:40:00,478.26,478.27,478.17,478.2,16988.0,468.8847,468.8945,468.7965,468.8259,16988.0
2023-12-26 15:45:00,478.2,478.39,478.1,478.1,20554.0,468.8259,469.0121,468.7278,468.7278,20554.0
2023-12-26 15:50:00,478.05,478.25,477.71,477.77,42443.0,468.6788,468.8749,468.3455,468.4043,42443.0
2023-12-26 15:55:00,477.75,477.9,477.55,477.87,125476.0,468.3847,468.5318,468.1886,468.5023,125476.0
2023-12-27 09:30:00,477.78,478.15,477.53,478.05,233885.0,468.4141,468.7769,468.169,468.6788,233885.0
2023-12-27 09:35:00,478.07,478.18,477.94,478.11,176182.0,468.6984,468.8063,468.571,468.7376,176182.0
2023-12-27 09:40:00,478.11,478.22,478.04,478.19,27488.0,468.7376,468.8455,468.669,468.8161,27488.0
2023-12-27 09:45:00,478.21,478.27,478.03,478.18,51247.0,468.8357,468.8945,468.6592,468.8063,51247.0
2023-12-27 09:50:00,478.21,478.36,478.18,478.33,13499.0,468.8357,468.9827,468.8063,468.9533,13499.0
2023-12-27 09:55:00,478.39,478.39,478.24,478.27,16747.0,469.0121,469.0121,468.8651,468.8945,16747.0
2023-12-27 10:00:00,478.26,478.39,478.18,478.26,21617.0,468.8847,469.0121,468.8063,468.8847,21617.0
2023-12-27 10:05:00,478.23,478.25,478.06,478.16,13584.0,468.8553,468.8749,468.6886,468.7867,13584.0
2023-12-27 10:10:00,478.15,478.24,477.47,477.61,44178.0,468.7769,468.8651,468.1102,468.2474,44178.0
2023-12-27 10:15:00,477.65,477.88,477.58,477.69,15355.0,468.2867,468.5121,468.218,468.3259,15355.0
2023-12-27 10:20:00,477.66,477.9,477.42,477.89,121321.0,468.2965,468.5318,468.0612,468.5219,121321.0
2023-12-27 10:25:00,477.89,478.06,477.84,478.0,7921.0,468.5219,468.6886,468.4729,468.6298,7921.0
2023-12-27 10:30:00,477.94,478.02,477.81,477.81,18738.0,468.571,468.6494,468.4435,468.4435,18738.0
2023-12-27 10:35:00,477.76,477.82,477.52,477.8,23624.0,468.3945,468.4533,468.1592,468.4337,23624.0
2023-12-27 10:40:00,477.77,477.82,477.5,477.58,11516.0,468.4043,468.4533,468.1396,468.218,11516.0
2023-12-27 10:45:00,477.57,477.69,477.45,477.5,18501.0,468.2082,468.3259,468.0906,468.1396,18501.0
2023-12-27 10:50:00,477.5,477.59,477.33,477.58,19368.0,468.1396,468.2278,467.9729,468.218,19368.0
2023-12-27 10:55:00,477.56,477.71,477.49,477.68,60420.0,468.1984,468.3455,468.1298,468.3161,60420.0
2023-12-27 11:00:00,477.63,477.67,477.44,477.5,14008.0,468.267,468.3063,468.0808,468.1396,14008.0
2023-12-27 11:05:00,477.49,477.65,477.45,477.53,33648.0,468.1298,468.2867,468.0906,468.169,33648.0
2023-12-27 11:10:00,477.48,477.63,477.44,477.6,17090.0,468.12,468.267,468.0808,468.2376,17090.0
2023-12-27 11:15:00,477.62,477.7,477.62,477.7,19371.0,468.2572,468.3357,468.2572,468.3357,19371.0
2023-12-27 11:20:00,477.68,477.72,477.6,477.62,31801.0,468.3161,468.3553,468.2376,468.2572,31801.0
2023-12-27 11:25:00,477.61,477.7,477.48,477.69,14441.0,468.2474,468.3357,468.12,468.3259,14441.0
2023-12-27 11:30:00,477.7,477.88,477.67,477.84,13686.0,468.3357,468.5121,468.3063,468.4729,13686.0
2023-12-27 11:35:00,477.87,478.02,477.87,477.98,32390.0,468.5023,468.6494,468.5023,468.6102,32390.0
2023-12-27 11:40:00,477.93,478.15,477.93,478.11,10915.0,468.5612,468.7769,468.5612,468.7376,10915.0
2023-12-27 11:45:00,478.12,478.12,478.0,478.04,17333.0,468.7474,468.7474,468.6298,468.669,17333.0
2023-12-27 11:50:00,478.01,478.12,477.98,478.05,10537.0,468.6396,468.7474,468.6102,468.6788,10537.0
2023-12-27 11:55:00,478.05,478.12,477.99,478.01,7398.0,468.6788,468.7474,468.62,468.6396,7398.0
2023-12-27 12:00:00,478.0,478.1,477.83,477.93,8726.0,468.6298,468.7278,468.4631,468.5612,8726.0
2023-12-27 12:05:00,477.9,477.99,477.9,477.95,28063.0,468.5318,468.62,468.5318,468.5808,28063.0
2023-12-27 12:10:00,477.97,478.16,477.97,478.12,16830.0,468.6004,468.7867,468.6004,468.7474,16830.0
2023-12-27 12:15:00,478.12,478.17,478.08,478.13,21622.0,468.7474,468.7965,468.7082,468.7572,21622.0
2023-12-27 12:20:00,478.13,478.26,478.04,478.15,17080.0,468.7572,468.8847,468.669,468.7769,17080.0
2023-12-27 12:25:00,478.11,478.13,478.05,478.1,8794.0,468.7376,468.7572,468.6788,468.7278,8794.0
2023-12-27 12:30:00,478.09,478.22,478.09,478.17,7851.0,468.718,468.8455,468.718,468.7965,7851.0
2023-12-27 12:35:00,478.15,478.15,477.85,477.92,24638.0,468.7769,468.7769,468.4827,468.5514,24638.0
2023-12-27 12:40:00,477.94,477.94,477.53,477.66,15576.0,468.571,468.571,468.169,468.2965,15576.0
2023-12-27 12:45:00,477.63,477.83,477.61,477.82,7123.0,468.267,468.4631,468.2474,468.4533,7123.0
2023-12-27 12:50:00,477.79,477.82,477.73,477.74,10567.0,468.4239,468.4533,468.3651,468.3749,10567.0
2023-12-27 12:55:00,477.75,477.87,477.74,477.78,18627.0,468.3847,468.5023,468.3749,468.4141,18627.0
2023-12-27 13:00:00,477.78,478.19,477.78,478.13,23567.0,468.4141,468.8161,468.4141,468.7572,23567.0
2023-12-27 13:05:00,478.15,478.8,478.14,478.69,72377.0,468.7769,469.4141,468.767,469.3063,72377.0
2023-12-27 13:10:00,478.63,478.9,478.46,478.49,57323.0,469.2474,469.5122,469.0808,469.1102,57323.0
2023-12-27 13:15:00,478.53,478.74,478.42,478.58,21633.0,469.1494,469.3553,469.0416,469.1984,21633.0
2023-12-27 13:20:00,478.6,478.62,478.45,478.5,13727.0,469.218,469.2376,469.071,469.12,13727.0
2023-12-27 13:25:00,478.47,478.58,478.35,478.48,19908.0,469.0906,469.1984,468.9729,469.1004,19908.0
2023-12-27 13:30:00,478.5,478.66,478.4,478.47,31300.0,469.12,469.2769,469.022,469.0906,31300.0
2023-12-27 13:35:00,478.52,478.59,478.46,478.54,14285.0,469.1396,469.2082,469.0808,469.1592,14285.0
2023-12-27 13:40:00,478.61,478.67,478.58,478.67,8008.0,469.2278,469.2867,469.1984,469.2867,8008.0
2023-12-27 13:45:00,478.7,478.71,478.57,478.66,13674.0,469.3161,469.3259,469.1886,469.2769,13674.0
2023-12-27 13:50:00,478.62,478.72,478.46,478.6,24831.0,469.2376,469.3357,469.0808,469.218,24831.0
2023-12-27 13:55:00,478.56,478.63,478.26,478.29,44306.0,469.1788,469.2474,468.8847,468.9141,44306.0
2023-12-27 14:00:00,478.2,478.2,477.16,477.34,57417.0,468.8259,468.8259,467.8063,467.9827,57417.0
2023-12-27 14:05:00,477.31,477.68,477.16,477.61,45910.0,467.9533,468.3161,467.8063,468.2474,45910.0
2023-12-27 14:10:00,477.59,477.61,477.17,477.35,43309.0,468.2278,468.2474,467.8161,467.9925,43309.0
2023-12-27 14:15:00,477.35,477.66,477.26,477.63,15217.0,467.9925,468.2965,467.9043,468.267,15217.0
2023-12-27 14:20:00,477.69,477.92,477.67,477.92,32105.0,468.3259,468.5514,468.3063,468.5514,32105.0
2023-12-27 14:25:00,477.89,478.26,477.72,478.06,25019.0,468.5219,468.8847,468.3553,468.6886,25019.0
2023-12-27 14:30:00,478.07,478.07,477.68,477.79,26156.0,468.6984,468.6984,468.3161,468.4239,26156.0
2023-12-27 14:35:00,477.82,477.87,477.79,477.8,10866.0,468.4533,468.5023,468.4239,468.4337,10866.0
2023-12-27 14:40:00,477.71,477.75,477.43,477.54,26404.0,468.3455,468.3847,468.071,468.1788,26404.0
2023-12-27 14:45:00,477.54,477.68,477.53,477.66,11096.0,468.1788,468.3161,468.169,468.2965,11096.0
2023-12-27 14:50:00,477.64,477.71,477.46,477.47,18344.0,468.2769,468.3455,468.1004,468.1102,18344.0
2023-12-27 14:55:00,477.47,477.81,477.42,477.78,20376.0,468.1102,468.4435,468.0612,468.4141,20376.0
2023-12-27 15:00:00,477.76,477.94,477.65,477.91,32676.0,468.3945,468.571,468.2867,468.5416,32676.0
2023-12-27 15:05:00,477.91,477.96,477.62,477.96,20395.0,468.5416,468.5906,468.2572,468.5906,20395.0
2023-12-27 15:10:00,477.96,478.12,477.89,477.94,22980.0,468.5906,468.7474,468.5219,468.571,22980.0
2023-12-27 15:15:00,477.91,478.16,477.9,478.07,18459.0,468.5416,468.7867,468.5318,468.6984,18459.0
2023-12-27 15:20:00,478.04,478.13,477.87,477.88,23157.0,468.669,468.7572,468.5023,468.5121,23157.0
2023-12-27 15:25:00,477.84,477.86,477.61,477.86,15359.0,468.4729,468.4925,468.2474,468.4925,15359.0
2023-12-27 15:30:00,477.86,478.1,477.73,478.06,19156.0,468.4925,468.7278,468.3651,468.6886,19156.0
2023-12-27 15:35:00,478.09,478.27,478.06,478.15,16869.0,468.718,468.8945,468.6886,468.7769,16869.0
2023-12-27 15:40:00,478.13,478.17,477.61,477.66,47750.0,468.7572,468.7965,468.2474,468.2965,47750.0
2023-12-27 15:45:00,477.61,477.74,477.54,477.68,29381.0,468.2474,468.3749,468.1788,468.3161,29381.0
2023-12-27 15:50:00,477.6,477.87,477.41,477.79,58811.0,468.2376,468.5023,468.0514,468.4239,58811.0
2023-12-27 15:55:00,477.79,478.78,477.79,478.71,196454.0,468.4239,469.3945,468.4239,469.3259,196454.0
2023-12-28 09:30:00,479.15,479.63,479.11,479.36,74644.0,469.7573,470.2278,469.718,469.9631,74644.0
2023-12-28 09:35:00,479.37,479.51,479.32,479.5,32280.0,469.9729,470.1102,469.9239,470.1004,32280.0
2023-12-28 09:40:00,479.5,479.62,479.06,479.15,26062.0,470.1004,470.218,469.669,469.7573,26062.0
2023-12-28 09:45:00,479.12,479.37,479.04,479.34,57677.0,469.7278,469.9729,469.6494,469.9435,57677.0
2023-12-28 09:50:00,479.28,479.45,479.23,479.45,30726.0,469.8847,470.0514,469.8357,470.0514,30726.0
2023-12-28 09:55:00,479.42,479.52,479.36,479.43,11791.0,470.022,470.12,469.9631,470.0318,11791.0
2023-12-28 10:00:00,479.44,479.45,479.23,479.26,16441.0,470.0416,470.0514,469.8357,469.8651,16441.0
2023-12-28 10:05:00,479.17,479.29,479.06,479.18,13464.0,469.7769,469.8945,469.669,469.7867,13464.0
2023-12-28 10:10:00,479.21,479.33,479.08,479.16,10171.0,469.8161,469.9337,469.6886,469.7671,10171.0
2023-12-28 10:15:00,479.16,479.32,479.13,479.24,10215.0,469.7671,469.9239,469.7376,469.8455,10215.0
2023-12-28 10:20:00,479.26,479.37,479.18,479.35,24199.0,469.8651,469.9729,469.7867,469.9533,24199.0
2023-12-28 10:25:00,479.37,479.54,479.35,479.51,9304.0,469.9729,470.1396,469.9533,470.1102,9304.0
2023-12-28 10:30:00,479.53,479.62,479.47,479.59,23291.0,470.1298,470.218,470.071,470.1886,23291.0
2023-12-28 10:35:00,479.58,479.61,479.49,479.49,47995.0,470.1788,470.2082,470.0906,470.0906,47995.0
2023-12-28 10:40:00,479.49,479.66,479.4,479.5,28211.0,470.0906,470.2573,470.0023,470.1004,28211.0
2023-12-28 10:45:00,479.49,479.74,479.41,479.7,13837.0,470.0906,470.3357,470.0122,470.2965,13837.0
2023-12-28 10:50:00,479.69,479.73,479.48,479.53,8402.0,470.2867,470.3259,470.0808,470.1298,8402.0
2023-12-28 10:55:00,479.54,479.62,479.21,479.34,23391.0,470.1396,470.218,469.8161,469.9435,23391.0
2023-12-28 11:00:00,479.3,479.4,479.18,479.21,11823.0,469.9043,470.0023,469.7867,469.8161,11823.0
2023-12-28 11:05:00,479.25,479.32,479.02,479.23,21112.0,469.8553,469.9239,469.6298,469.8357,21112.0
2023-12-28 11:10:00,479.25,479.34,479.15,479.26,24256.0,469.8553,469.9435,469.7573,469.8651,24256.0
2023-12-28 11:15:00,479.26,479.26,478.86,478.88,36738.0,469.8651,469.8651,469.4729,469.4925,36738.0
2023-12-28 11:20:00,478.87,479.2,478.85,479.04,27682.0,469.4827,469.8063,469.4631,469.6494,27682.0
2023-12-28 11:25:00,479.01,479.15,478.86,479.1,31998.0,469.62,469.7573,469.4729,469.7082,31998.0
2023-12-28 11:30:00,479.07,479.23,479.04,479.06,17691.0,469.6788,469.8357,469.6494,469.669,17691.0
2023-12-28 11:35:00,479.03,479.14,479.0,479.11,35152.0,469.6396,469.7474,469.6102,469.718,35152.0
2023-12-28 11:40:00,479.16,479.29,479.13,479.24,24810.0,469.7671,469.8945,469.7376,469.8455,24810.0
2023-12-28 11:45:00,479.23,479.27,479.15,479.21,8659.0,469.8357,469.8749,469.7573,469.8161,8659.0
2023-12-28 11:50:00,479.23,479.31,479.17,479.23,19501.0,469.8357,469.9141,469.7769,469.8357,19501.0
2023-12-28 11:55:00,479.23,479.28,479.08,479.12,18760.0,469.8357,469.8847,469.6886,469.7278,18760.0
2023-12-28 12:00:00,479.1,479.37,479.06,479.33,14029.0,469.7082,469.9729,469.669,469.9337,14029.0
2023-12-28 12:05:00,479.33,479.43,479.33,479.34,10814.0,469.9337,470.0318,469.9337,469.9435,10814.0
2023-12-28 12:10:00,479.33,479.4,479.19,479.21,28362.0,469.9337,470.0023,469.7965,469.8161,28362.0
2023-12-28 12:15:00,479.21,479.33,479.21,479.28,23981.0,469.8161,469.9337,469.8161,469.8847,23981.0
2023-12-28 12:20:00,479.28,479.29,479.13,479.27,18911.0,469.8847,469.8945,469.7376,469.8749,18911.0
2023-12-28 12:25:00,479.26,479.28,479.15,479.17,12140.0,469.8651,469.8847,469.7573,469.7769,12140.0
2023-12-28 12:30:00,479.14,479.38,479.12,479.35,34514.0,469.7474,469.9827,469.7278,469.9533,34514.0
2023-12-28 12:35:00,479.36,479.4,479.33,479.37,8540.0,469.9631,470.0023,469.9337,469.9729,8540.0
2023-12-28 12:40:00,479.39,479.45,479.35,479.45,5388.0,469.9925,470.0514,469.9533,470.0514,5388.0
2023-12-28 12:45:00,479.46,479.54,479.32,479.33,18493.0,470.0612,470.1396,469.9239,469.9337,18493.0
2023-12-28 12:50:00,479.29,479.56,479.29,479.54,10622.0,469.8945,470.1592,469.8945,470.1396,10622.0
2023-12-28 12:55:00,479.59,479.66,479.49,479.51,14612.0,470.1886,470.2573,470.0906,470.1102,14612.0
2023-12-28 13:00:00,479.52,479.58,478.76,479.03,39265.0,470.12,470.1788,469.3749,469.6396,39265.0
2023-12-28 13:05:00,479.0,479.24,478.68,479.23,18042.0,469.6102,469.8455,469.2965,469.8357,18042.0
2023-12-28 13:10:00,479.3,479.37,479.02,479.13,6984.0,469.9043,469.9729,469.6298,469.7376,6984.0
2023-12-28 13:15:00,479.23,479.4,479.14,479.38,4919.0,469.8357,470.0023,469.7474,469.9827,4919.0
2023-12-28 13:20:00,479.37,479.45,479.32,479.42,10857.0,469.9729,470.0514,469.9239,470.022,10857.0
2023-12-28 13:25:00,479.43,479.43,479.21,479.29,9015.0,470.0318,470.0318,469.8161,469.8945,9015.0
2023-12-28 13:30:00,479.33,479.45,479.31,479.43,12369.0,469.9337,470.0514,469.9141,470.0318,12369.0
2023-12-28 13:35:00,479.41,479.79,479.39,479.57,10867.0,470.0122,470.3847,469.9925,470.169,10867.0
2023-12-28 13:40:00,479.52,479.53,479.26,479.33,8344.0,470.12,470.1298,469.8651,469.9337,8344.0
2023-12-28 13:45:00,479.31,479.33,479.16,479.25,8792.0,469.9141,469.9337,469.7671,469.8553,8792.0
2023-12-28 13:50:00,479.27,479.46,479.26,479.36,9247.0,469.8749,470.0612,469.8651,469.9631,9247.0
2023-12-28 13:55:00,479.36,479.36,479.19,479.26,49455.0,469.9631,469.9631,469.7965,469.8651,49455.0
2023-12-28 14:00:00,479.28,479.48,479.25,479.48,12988.0,469.8847,470.0808,469.8553,470.0808,12988.0
2023-12-28 14:05:00,479.47,479.48,479.36,479.45,15760.0,470.071,470.0808,469.9631,470.0514,15760.0
2023-12-28 14:10:00,479.45,479.62,479.4,479.54,12694.0,470.0514,470.218,470.0023,470.1396,12694.0
2023-12-28 14:15:00,479.52,479.63,479.48,479.48,11940.0,470.12,470.2278,470.0808,470.0808,11940.0
2023-12-28 14:20:00,479.49,479.61,479.41,479.57,31015.0,470.0906,470.2082,470.0122,470.169,31015.0
2023-12-28 14:25:00,479.57,479.67,479.54,479.61,35334.0,470.169,470.2671,470.1396,470.2082,35334.0
2023-12-28 14:30:00,479.6,479.73,479.42,479.52,22048.0,470.1984,470.3259,470.022,470.12,22048.0
2023-12-28 14:35:00,479.56,479.74,479.51,479.59,22609.0,470.1592,470.3357,470.1102,470.1886,22609.0
2023-12-28 14:40:00,479.63,479.67,479.48,479.51,63091.0,470.2278,470.2671,470.0808,470.1102,63091.0
2023-12-28 14:45:00,479.49,479.58,479.4,479.58,16871.0,470.0906,470.1788,470.0023,470.1788,16871.0
2023-12-28 14:50:00,479.55,479.57,479.33,479.36,9862.0,470.1494,470.169,469.9337,469.9631,9862.0
2023-12-28 14:55:00,479.4,479.51,479.36,479.43,9006.0,470.0023,470.1102,469.9631,470.0318,9006.0
2023-12-28 15:00:00,479.45,479.46,479.2,479.3,15854.0,470.0514,470.0612,469.8063,469.9043,15854.0
2023-12-28 15:05:00,479.29,479.44,479.29,479.32,25610.0,469.8945,470.0416,469.8945,469.9239,25610.0
2023-12-28 15:10:00,479.35,479.35,478.87,479.18,30394.0,469.9533,469.9533,469.4827,469.7867,30394.0
2023-12-28 15:15:00,479.08,479.37,478.88,479.34,64842.0,469.6886,469.9729,469.4925,469.9435,64842.0
2023-12-28 15:20:00,479.36,479.41,479.2,479.22,18096.0,469.9631,470.0122,469.8063,469.8259,18096.0
2023-12-28 15:25:00,479.24,479.25,479.05,479.15,11387.0,469.8455,469.8553,469.6592,469.7573,11387.0
2023-12-28 15:30:00,479.18,479.28,479.18,479.2,15113.0,469.7867,469.8847,469.7867,469.8063,15113.0
2023-12-28 15:35:00,479.23,479.46,479.23,479.4,31627.0,469.8357,470.0612,469.8357,470.0023,31627.0
2023-12-28 15:40:00,479.4,479.6,479.35,479.53,21273.0,470.0023,470.1984,469.9533,470.1298,21273.0
2023-12-28 15:45:00,479.54,479.56,479.1,479.23,30369.0,470.1396,470.1592,469.7082,469.8357,30369.0
2023-12-28 15:50:00,479.21,479.31,478.67,478.74,102108.0,469.8161,469.9141,469.2867,469.3553,102108.0
2023-12-28 15:55:00,478.68,479.0,478.52,478.97,208322.0,469.2965,469.6102,469.1396,469.5808,208322.0
2023-12-29 09:30:00,478.73,479.11,478.66,479.07,103585.0,469.3455,469.718,469.2769,469.6788,103585.0
2023-12-29 09:35:00,479.06,479.16,478.9,479.13,47987.0,469.669,469.7671,469.5122,469.7376,47987.0
2023-12-29 09:40:00,479.12,479.15,478.9,479.13,37783.0,469.7278,469.7573,469.5122,469.7376,37783.0
2023-12-29 09:45:00,479.1,479.13,478.98,479.01,24432.0,469.7082,469.7376,469.5906,469.62,24432.0
2023-12-29 09:50:00,479.01,479.12,478.92,479.01,11951.0,469.62,469.7278,469.5318,469.62,11951.0
2023-12-29 09:55:00,478.98,479.08,478.92,478.99,13940.0,469.5906,469.6886,469.5318,469.6004,13940.0
2023-12-29 10:00:00,479.01,479.1,479.01,479.07,16986.0,469.62,469.7082,469.62,469.6788,16986.0
2023-12-29 10:05:00,479.08,479.26,478.97,479.01,44348.0,469.6886,469.8651,469.5808,469.62,44348.0
2023-12-29 10:10:00,478.97,479.04,478.84,478.85,49065.0,469.5808,469.6494,469.4533,469.4631,49065.0
2023-12-29 10:15:00,478.85,478.92,478.8,478.89,17989.0,469.4631,469.5318,469.4141,469.5023,17989.0
2023-12-29 10:20:00,478.92,478.95,478.73,478.77,17408.0,469.5318,469.5612,469.3455,469.3847,17408.0
2023-12-29 10:25:00,478.78,478.95,478.75,478.94,22593.0,469.3945,469.5612,469.3651,469.5514,22593.0
2023-12-29 10:30:00,478.96,479.0,478.42,478.58,37421.0,469.571,469.6102,469.0416,469.1984,37421.0
2023-12-29 10:35:00,478.56,478.65,478.45,478.51,14646.0,469.1788,469.2671,469.071,469.1298,14646.0
2023-12-29 10:40:00,478.46,478.47,478.09,478.14,31089.0,469.0808,469.0906,468.718,468.767,31089.0
2023-12-29 10:45:00,478.15,478.2,477.29,477.66,36523.0,468.7769,468.8259,467.9337,468.2965,36523.0
2023-12-29 10:50:00,477.71,477.9,477.47,477.55,18810.0,468.3455,468.5318,468.1102,468.1886,18810.0
2023-12-29 10:55:00,477.45,477.85,477.44,477.66,12096.0,468.0906,468.4827,468.0808,468.2965,12096.0
2023-12-29 11:00:00,477.68,477.93,477.65,477.87,10529.0,468.3161,468.5612,468.2867,468.5023,10529.0
2023-12-29 11:05:00,477.87,477.88,477.34,477.48,21420.0,468.5023,468.5121,467.9827,468.12,21420.0
2023-12-29 11:10:00,477.46,477.53,476.97,476.99,47251.0,468.1004,468.169,467.62,467.6396,47251.0
2023-12-29 11:15:00,476.99,476.99,476.38,476.84,60096.0,467.6396,467.6396,467.0416,467.4925,60096.0
2023-12-29 11:20:00,476.83,476.83,476.46,476.5,28115.0,467.4827,467.4827,467.12,467.1592,28115.0
2023-12-29 11:25:00,476.54,476.6,476.16,476.2,33296.0,467.1984,467.2572,466.8259,466.8651,33296.0
2023-12-29 11:30:00,476.12,476.45,476.12,476.22,18026.0,466.7866,467.1102,466.7866,466.8847,18026.0
2023-12-29 11:35:00,476.24,476.39,476.01,476.38,15677.0,466.9043,467.0514,466.6788,467.0416,15677.0
2023-12-29 11:40:00,476.39,476.5,476.25,476.37,27829.0,467.0514,467.1592,466.9141,467.0317,27829.0
2023-12-29 11:45:00,476.34,476.67,476.32,476.66,39693.0,467.0023,467.3259,466.9827,467.3161,39693.0
2023-12-29 11:50:00,476.67,476.71,476.21,476.57,32038.0,467.3259,467.3651,466.8749,467.2278,32038.0
2023-12-29 11:55:00,476.52,476.69,476.4,476.44,30570.0,467.1788,467.3455,467.0612,467.1004,30570.0
2023-12-29 12:00:00,476.43,476.79,476.36,476.41,43883.0,467.0906,467.4435,467.0219,467.071,43883.0
2023-12-29 12:05:00,476.42,476.43,476.03,476.16,38297.0,467.0808,467.0906,466.6984,466.8259,38297.0
2023-12-29 12:10:00,476.14,476.28,475.82,475.91,40022.0,466.8063,466.9435,466.4925,466.5808,40022.0
2023-12-29 12:15:00,475.92,476.16,475.83,476.07,42451.0,466.5906,466.8259,466.5023,466.7376,42451.0
2023-12-29 12:20:00,476.08,476.23,475.54,475.83,43297.0,466.7474,466.8945,466.218,466.5023,43297.0
2023-12-29 12:25:00,475.81,475.91,475.73,475.82,15236.0,466.4827,466.5808,466.4043,466.4925,15236.0
2023-12-29 12:30:00,475.8,476.13,475.76,476.06,17322.0,466.4729,466.7965,466.4337,466.7278,17322.0
2023-12-29 12:35:00,476.08,476.23,476.0,476.21,30624.0,466.7474,466.8945,466.669,466.8749,30624.0
2023-12-29 12:40:00,476.18,476.34,476.17,476.29,14057.0,466.8455,467.0023,466.8357,466.9533,14057.0
2023-12-29 12:45:00,476.3,476.49,476.15,476.25,38391.0,466.9631,467.1494,466.8161,466.9141,38391.0
2023-12-29 12:50:00,476.18,476.53,476.18,476.46,13487.0,466.8455,467.1886,466.8455,467.12,13487.0
2023-12-29 12:55:00,476.46,476.82,476.46,476.72,14082.0,467.12,467.4729,467.12,467.3749,14082.0
2023-12-29 13:00:00,476.73,477.05,476.55,477.0,19541.0,467.3847,467.6984,467.2082,467.6494,19541.0
2023-12-29 13:05:00,477.0,477.24,477.0,477.11,29429.0,467.6494,467.8847,467.6494,467.7572,29429.0
2023-12-29 13:10:00,477.11,477.35,477.06,477.11,80035.0,467.7572,467.9925,467.7082,467.7572,80035.0
2023-12-29 13:15:00,477.11,477.15,476.77,476.8,53759.0,467.7572,467.7965,467.4239,467.4533,53759.0
2023-12-29 13:20:00,476.74,476.9,476.61,476.77,11521.0,467.3945,467.5514,467.267,467.4239,11521.0
2023-12-29 13:25:00,476.8,476.85,476.69,476.7,16995.0,467.4533,467.5023,467.3455,467.3553,16995.0
2023-12-29 13:30:00,476.8,477.04,476.79,476.89,11016.0,467.4533,467.6886,467.4435,467.5416,11016.0
2023-12-29 13:35:00,476.91,477.23,476.91,477.22,16779.0,467.5612,467.8749,467.5612,467.8651,16779.0
2023-12-29 13:40:00,477.22,477.44,477.13,477.32,23438.0,467.8651,468.0808,467.7768,467.9631,23438.0
2023-12-29 13:45:00,477.3,477.53,477.18,477.51,13541.0,467.9435,468.169,467.8259,468.1494,13541.0
2023-12-29 13:50:00,477.51,477.54,477.13,477.14,37441.0,468.1494,468.1788,467.7768,467.7867,37441.0
2023-12-29 13:55:00,477.14,477.37,477.08,477.26,22611.0,467.7867,468.0121,467.7278,467.9043,22611.0
2023-12-29 14:00:00,477.28,477.45,477.18,477.3,12303.0,467.9239,468.0906,467.8259,467.9435,12303.0
2023-12-29 14:05:00,477.31,477.42,477.25,477.28,30084.0,467.9533,468.0612,467.8945,467.9239,30084.0
2023-12-29 14:10:00,477.29,477.39,477.18,477.25,37524.0,467.9337,468.0318,467.8259,467.8945,37524.0
2023-12-29 14:15:00,477.24,477.45,477.22,477.45,13769.0,467.8847,468.0906,467.8651,468.0906,13769.0
2023-12-29 14:20:00,477.45,477.67,477.38,477.62,15782.0,468.0906,468.3063,468.0219,468.2572,15782.0
2023-12-29 14:25:00,477.61,477.69,477.25,477.29,20431.0,468.2474,468.3259,467.8945,467.9337,20431.0
2023-12-29 14:30:00,477.29,477.54,477.28,477.48,24365.0,467.9337,468.1788,467.9239,468.12,24365.0
2023-12-29 14:35:00,477.5,477.6,477.42,477.53,23069.0,468.1396,468.2376,468.0612,468.169,23069.0
2023-12-29 14:40:00,477.52,477.63,477.48,477.57,15298.0,468.1592,468.267,468.12,468.2082,15298.0
2023-12-29 14:45:00,477.58,477.72,477.55,477.71,19908.0,468.218,468.3553,468.1886,468.3455,19908.0
2023-12-29 14:50:00,477.73,477.84,477.68,477.76,9677.0,468.3651,468.4729,468.3161,468.3945,9677.0
2023-12-29 14:55:00,477.78,477.92,477.73,477.82,17266.0,468.4141,468.5514,468.3651,468.4533,17266.0
2023-12-29 15:00:00,477.8,477.83,477.45,477.46,24329.0,468.4337,468.4631,468.0906,468.1004,24329.0
2023-12-29 15:05:00,477.48,477.96,477.41,477.95,18099.0,468.12,468.5906,468.0514,468.5808,18099.0
2023-12-29 15:10:00,477.95,478.1,477.74,477.95,29159.0,468.5808,468.7278,468.3749,468.5808,29159.0
2023-12-29 15:15:00,477.94,478.02,477.69,477.7,30646.0,468.571,468.6494,468.3259,468.3357,30646.0
2023-12-29 15:20:00,477.71,477.78,477.39,477.7,15808.0,468.3455,468.4141,468.0318,468.3357,15808.0
2023-12-29 15:25:00,477.7,478.06,477.67,478.0,14738.0,468.3357,468.6886,468.3063,468.6298,14738.0
2023-12-29 15:30:00,478.01,478.01,477.71,477.77,23501.0,468.6396,468.6396,468.3455,468.4043,23501.0
2023-12-29 15:35:00,477.74,477.89,477.74,477.82,14830.0,468.3749,468.5219,468.3749,468.4533,14830.0
2023-12-29 15:40:00,477.84,478.0,477.56,477.56,32546.0,468.4729,468.6298,468.1984,468.1984,32546.0
2023-12-29 15:45:00,477.53,477.73,477.42,477.46,21210.0,468.169,468.3651,468.0612,468.1004,21210.0
2023-12-29 15:50:00,477.43,477.86,476.97,477.02,177063.0,468.071,468.4925,467.62,467.669,177063.0
2023-12-29 15:55:00,476.97,477.96,476.74,477.58,479497.0,467.62,468.5906,467.3945,468.218,479497.0
2024-01-02 09:30:00,474.4,475.03,474.26,474.87,272568.0,465.1004,465.718,464.9631,465.5612,272568.0
2024-01-02 09:35:00,474.82,474.98,474.1,474.12,68749.0,465.5121,465.669,464.8062,464.8259,68749.0
2024-01-02 09:40:00,474.14,474.3,473.97,474.07,298198.0,464.8455,465.0023,464.6788,464.7768,298198.0
2024-01-02 09:45:00,474.04,474.32,473.6,473.61,45365.0,464.7474,465.0219,464.316,464.3259,45365.0
2024-01-02 09:50:00,473.61,474.15,473.59,473.63,193711.0,464.3259,464.8553,464.3062,464.3455,193711.0
2024-01-02 09:55:00,473.62,474.49,473.61,474.49,74917.0,464.3357,465.1886,464.3259,465.1886,74917.0
2024-01-02 10:00:00,474.47,474.94,474.35,474.77,46654.0,465.169,465.6298,465.0513,465.4631,46654.0
2024-01-02 10:05:00,474.77,474.79,474.26,474.51,33508.0,465.4631,465.4827,464.9631,465.2082,33508.0
2024-01-02 10:10:00,474.62,474.67,474.25,474.3,27863.0,465.3161,465.3651,464.9533,465.0023,27863.0
2024-01-02 10:15:00,474.31,474.53,474.19,474.29,19850.0,465.0121,465.2278,464.8945,464.9925,19850.0
2024-01-02 10:20:00,474.28,474.64,474.24,474.46,14480.0,464.9827,465.3357,464.9435,465.1592,14480.0
2024-01-02 10:25:00,474.48,474.56,473.82,474.0,31380.0,465.1788,465.2572,464.5317,464.7082,31380.0
2024-01-02 10:30:00,473.96,473.97,473.63,473.74,36116.0,464.669,464.6788,464.3455,464.4533,36116.0
2024-01-02 10:35:00,473.73,473.75,473.53,473.74,40488.0,464.4435,464.4631,464.2474,464.4533,40488.0
2024-01-02 10:40:00,473.76,474.16,473.71,474.08,14979.0,464.4729,464.8651,464.4239,464.7866,14979.0
2024-01-02 10:45:00,474.04,474.27,473.84,473.88,21398.0,464.7474,464.9729,464.5513,464.5906,21398.0
2024-01-02 10:50:00,473.88,474.1,473.83,473.93,26406.0,464.5906,464.8062,464.5415,464.6396,26406.0
2024-01-02 10:55:00,473.91,474.01,473.72,473.91,16896.0,464.62,464.718,464.4337,464.62,16896.0
2024-01-02 11:00:00,473.9,474.35,473.87,474.34,31077.0,464.6102,465.0513,464.5808,465.0415,31077.0
2024-01-02 11:05:00,474.31,474.41,474.05,474.41,19634.0,465.0121,465.1102,464.7572,465.1102,19634.0
2024-01-02 11:10:00,474.38,474.66,474.19,474.38,29004.0,465.0808,465.3553,464.8945,465.0808,29004.0
2024-01-02 11:15:00,474.45,474.62,474.3,474.45,24977.0,465.1494,465.3161,465.0023,465.1494,24977.0
2024-01-02 11:20:00,474.42,474.53,474.22,474.31,19060.0,465.12,465.2278,464.9239,465.0121,19060.0
2024-01-02 11:25:00,474.27,474.57,474.25,474.54,39204.0,464.9729,465.267,464.9533,465.2376,39204.0
2024-01-02 11:30:00,474.52,474.85,474.51,474.82,36880.0,465.218,465.5415,465.2082,465.5121,36880.0
2024-01-02 11:35:00,474.82,474.85,474.64,474.64,32210.0,465.5121,465.5415,465.3357,465.3357,32210.0
2024-01-02 11:40:00,474.65,474.88,474.59,474.88,28816.0,465.3455,465.571,465.2866,465.571,28816.0
2024-01-02 11:45:00,474.87,475.36,474.84,475.33,71221.0,465.5612,466.0415,465.5317,466.0121,71221.0
2024-01-02 11:50:00,475.33,475.36,475.09,475.23,25352.0,466.0121,466.0415,465.7768,465.9141,25352.0
2024-01-02 11:55:00,475.26,475.5,475.24,475.39,73167.0,465.9435,466.1788,465.9239,466.071,73167.0
2024-01-02 12:00:00,475.42,475.58,475.39,475.44,26476.0,466.1004,466.2572,466.071,466.12,26476.0
2024-01-02 12:05:00,475.44,475.5,475.36,475.42,19524.0,466.12,466.1788,466.0415,466.1004,19524.0
2024-01-02 12:10:00,475.37,475.59,475.37,475.49,23723.0,466.0513,466.267,466.0513,466.169,23723.0
2024-01-02 12:15:00,475.45,475.45,475.01,475.23,60400.0,466.1298,466.1298,465.6984,465.9141,60400.0
2024-01-02 12:20:00,475.25,475.46,475.13,475.24,48263.0,465.9337,466.1396,465.8161,465.9239,48263.0
2024-01-02 12:25:00,475.24,475.37,475.14,475.2,35363.0,465.9239,466.0513,465.8259,465.8847,35363.0
2024-01-02 12:30:00,475.2,475.43,475.19,475.42,17809.0,465.8847,466.1102,465.8749,466.1004,17809.0
2024-01-02 12:35:00,475.44,475.74,475.42,475.72,40725.0,466.12,466.4141,466.1004,466.3945,40725.0
2024-01-02 12:40:00,475.73,475.88,475.68,475.72,18002.0,466.4043,466.5514,466.3553,466.3945,18002.0
2024-01-02 12:45:00,475.71,475.73,475.19,475.25,20267.0,466.3847,466.4043,465.8749,465.9337,20267.0
2024-01-02 12:50:00,475.29,475.29,474.96,475.1,32176.0,465.9729,465.9729,465.6494,465.7866,32176.0
2024-01-02 12:55:00,475.05,475.11,474.82,474.86,29206.0,465.7376,465.7964,465.5121,465.5513,29206.0
2024-01-02 13:00:00,474.87,474.87,474.65,474.73,17334.0,465.5612,465.5612,465.3455,465.4239,17334.0
2024-01-02 13:05:00,474.74,474.84,474.52,474.61,29852.0,465.4337,465.5317,465.218,465.3062,29852.0
2024-01-02 13:10:00,474.58,474.87,474.51,474.83,27169.0,465.2768,465.5612,465.2082,465.5219,27169.0
2024-01-02 13:15:00,474.82,475.0,474.71,474.89,93795.0,465.5121,465.6886,465.4043,465.5808,93795.0
2024-01-02 13:20:00,474.95,475.05,474.77,475.01,16521.0,465.6396,465.7376,465.4631,465.6984,16521.0
2024-01-02 13:25:00,474.98,475.17,474.87,474.87,22832.0,465.669,465.8553,465.5612,465.5612,22832.0
2024-01-02 13:30:00,474.84,475.05,474.7,475.02,23014.0,465.5317,465.7376,465.3945,465.7082,23014.0
2024-01-02 13:35:00,474.99,475.11,474.96,475.1,14341.0,465.6788,465.7964,465.6494,465.7866,14341.0
2024-01-02 13:40:00,475.1,475.15,474.92,474.99,236473.0,465.7866,465.8357,465.6102,465.6788,236473.0
2024-01-02 13:45:00,474.94,475.18,474.85,474.91,31758.0,465.6298,465.8651,465.5415,465.6004,31758.0
2024-01-02 13:50:00,474.85,474.91,474.55,474.56,34041.0,465.5415,465.6004,465.2474,465.2572,34041.0
2024-01-02 13:55:00,474.58,474.65,474.22,474.34,17838.0,465.2768,465.3455,464.9239,465.0415,17838.0
2024-01-02 14:00:00,474.32,474.44,474.08,474.1,23371.0,465.0219,465.1396,464.7866,464.8062,23371.0
2024-01-02 14:05:00,474.08,474.16,473.8,473.98,25520.0,464.7866,464.8651,464.5121,464.6886,25520.0
2024-01-02 14:10:00,473.97,474.29,473.93,474.14,10474.0,464.6788,464.9925,464.6396,464.8455,10474.0
2024-01-02 14:15:00,474.14,474.14,473.93,473.97,16324.0,464.8455,464.8455,464.6396,464.6788,16324.0
2024-01-02 14:20:00,473.95,474.05,473.84,473.86,35507.0,464.6592,464.7572,464.5513,464.5709,35507.0
2024-01-02 14:25:00,473.93,474.13,473.85,474.11,18582.0,464.6396,464.8357,464.5611,464.816,18582.0
2024-01-02 14:30:00,474.06,474.28,473.91,473.94,22652.0,464.767,464.9827,464.62,464.6494,22652.0
2024-01-02 14:35:00,473.98,473.98,473.74,473.75,19689.0,464.6886,464.6886,464.4533,464.4631,19689.0
2024-01-02 14:40:00,473.71,473.82,473.69,473.75,23802.0,464.4239,464.5317,464.4043,464.4631,23802.0
2024-01-02 14:45:00,473.74,473.87,473.57,473.58,32728.0,464.4533,464.5808,464.2866,464.2964,32728.0
2024-01-02 14:50:00,473.61,473.72,473.26,473.37,42887.0,464.3259,464.4337,463.9827,464.0906,42887.0
2024-01-02 14:55:00,473.3,473.39,473.13,473.16,47074.0,464.0219,464.1102,463.8553,463.8847,47074.0
2024-01-02 15:00:00,473.16,473.18,472.76,472.84,56846.0,463.8847,463.9043,463.4925,463.5709,56846.0
2024-01-02 15:05:00,472.84,473.1,472.7,472.89,34083.0,463.5709,463.8258,463.4337,463.62,34083.0
2024-01-02 15:10:00,472.94,473.02,472.8,472.85,26723.0,463.669,463.7474,463.5317,463.5807,26723.0
2024-01-02 15:15:00,472.86,473.26,472.74,473.18,43528.0,463.5906,463.9827,463.4729,463.9043,43528.0
2024-01-02 15:20:00,473.14,473.23,472.91,473.13,26371.0,463.8651,463.9533,463.6396,463.8553,26371.0
2024-01-02 15:25:00,473.13,473.19,472.93,473.11,41280.0,463.8553,463.9141,463.6592,463.8357,41280.0
2024-01-02 15:30:00,473.1,473.38,473.05,473.14,75099.0,463.8258,464.1004,463.7768,463.8651,75099.0
2024-01-02 15:35:00,473.14,473.14,472.9,472.98,31354.0,463.8651,463.8651,463.6298,463.7082,31354.0
2024-01-02 15:40:00,472.97,473.23,472.93,473.21,39734.0,463.6984,463.9533,463.6592,463.9337,39734.0
2024-01-02 15:45:00,473.21,473.45,473.13,473.43,40644.0,463.9337,464.169,463.8553,464.1494,40644.0
2024-01-02 15:50:00,473.45,474.3,473.45,474.11,111212.0,464.169,465.0023,464.169,464.816,111212.0
2024-01-02 15:55:00,474.16,474.88,474.08,474.82,238634.0,464.8651,465.571,464.7866,465.5121,238634.0
2024-01-03 09:30:00,472.66,472.73,472.26,472.41,138132.0,463.3945,463.4631,463.0023,463.1494,138132.0
2024-01-03 09:35:00,472.35,472.58,472.31,472.42,120164.0,463.0906,463.316,463.0513,463.1592,120164.0
2024-01-03 09:40:00,472.41,472.7,472.39,472.43,41278.0,463.1494,463.4337,463.1298,463.169,41278.0
2024-01-03 09:45:00,472.42,472.49,472.24,472.49,43370.0,463.1592,463.2278,462.9827,463.2278,43370.0
2024-01-03 09:50:00,472.43,472.67,472.3,472.31,42785.0,463.169,463.4043,463.0415,463.0513,42785.0
2024-01-03 09:55:00,472.37,472.38,471.89,472.18,51825.0,463.1102,463.12,462.6396,462.9239,51825.0
2024-01-03 10:00:00,472.04,473.01,472.01,472.86,68056.0,462.7866,463.7376,462.7572,463.5906,68056.0
2024-01-03 10:05:00,472.9,473.12,472.27,472.31,38379.0,463.6298,463.8455,463.0121,463.0513,38379.0
2024-01-03 10:10:00,472.32,472.38,471.64,471.67,40775.0,463.0611,463.12,462.3945,462.4239,40775.0
2024-01-03 10:15:00,471.6,471.71,471.5,471.65,87073.0,462.3553,462.4631,462.2572,462.4043,87073.0
2024-01-03 10:20:00,471.59,471.67,471.45,471.67,23429.0,462.3454,462.4239,462.2082,462.4239,23429.0
2024-01-03 10:25:00,471.68,472.0,471.6,471.72,28064.0,462.4337,462.7474,462.3553,462.4729,28064.0
2024-01-03 10:30:00,471.74,471.9,471.47,471.6,1073687.0,462.4925,462.6494,462.2278,462.3553,1073687.0
2024-01-03 10:35:00,471.55,471.69,471.0,471.08,45149.0,462.3062,462.4435,461.767,461.8454,45149.0
2024-01-03 10:40:00,471.06,471.26,471.01,471.15,11130.0,461.8258,462.0219,461.7768,461.9141,11130.0
2024-01-03 10:45:00,471.13,471.18,470.95,470.99,19732.0,461.8945,461.9435,461.718,461.7572,19732.0
2024-01-03 10:50:00,470.99,471.38,470.99,471.13,19071.0,461.7572,462.1396,461.7572,461.8945,19071.0
2024-01-03 10:55:00,471.15,471.69,471.03,471.58,20860.0,461.9141,462.4435,461.7964,462.3356,20860.0
2024-01-03 11:00:00,471.58,472.05,471.58,471.84,31485.0,462.3356,462.7964,462.3356,462.5905,31485.0
2024-01-03 11:05:00,471.91,471.95,471.74,471.88,28797.0,462.6592,462.6984,462.4925,462.6298,28797.0
2024-01-03 11:10:00,471.98,472.0,471.72,471.85,11080.0,462.7278,462.7474,462.4729,462.6004,11080.0
2024-01-03 11:15:00,471.84,472.05,471.64,471.66,13748.0,462.5905,462.7964,462.3945,462.4141,13748.0
2024-01-03 11:20:00,471.73,471.93,471.66,471.77,18774.0,462.4827,462.6788,462.4141,462.5219,18774.0
2024-01-03 11:25:00,471.78,472.15,471.72,471.94,439665.0,462.5317,462.8945,462.4729,462.6886,439665.0
2024-01-03 11:30:00,471.95,472.03,471.76,471.84,44444.0,462.6984,462.7768,462.5121,462.5905,44444.0
2024-01-03 11:35:00,471.85,471.93,471.62,471.63,13983.0,462.6004,462.6788,462.3749,462.3847,13983.0
2024-01-03 11:40:00,471.61,471.78,471.39,471.77,24740.0,462.3651,462.5317,462.1494,462.5219,24740.0
2024-01-03 11:45:00,471.75,471.81,471.62,471.79,19569.0,462.5023,462.5611,462.3749,462.5415,19569.0
2024-01-03 11:50:00,471.79,471.84,471.65,471.7,20073.0,462.5415,462.5905,462.4043,462.4533,20073.0
2024-01-03 11:55:00,471.69,471.72,471.46,471.52,40371.0,462.4435,462.4729,462.218,462.2768,40371.0
2024-01-03 12:00:00,471.52,471.64,471.38,471.64,12524.0,462.2768,462.3945,462.1396,462.3945,12524.0
2024-01-03 12:05:00,471.7,471.79,471.41,471.45,36824.0,462.4533,462.5415,462.169,462.2082,36824.0
2024-01-03 12:10:00,471.43,471.47,471.25,471.35,17378.0,462.1886,462.2278,462.0121,462.1102,17378.0
2024-01-03 12:15:00,471.28,471.52,471.19,471.22,22080.0,462.0415,462.2768,461.9533,461.9827,22080.0
2024-01-03 12:20:00,471.21,471.4,471.2,471.38,21918.0,461.9729,462.1592,461.9631,462.1396,21918.0
2024-01-03 12:25:00,471.38,471.77,471.38,471.77,44721.0,462.1396,462.5219,462.1396,462.5219,44721.0
2024-01-03 12:30:00,471.76,471.96,471.67,471.87,19003.0,462.5121,462.7082,462.4239,462.62,19003.0
2024-01-03 12:35:00,471.87,471.99,471.87,471.9,14533.0,462.62,462.7376,462.62,462.6494,14533.0
2024-01-03 12:40:00,471.97,472.19,471.96,472.05,23233.0,462.718,462.9337,462.7082,462.7964,23233.0
2024-01-03 12:45:00,472.08,472.15,471.96,472.1,5853.0,462.8258,462.8945,462.7082,462.8455,5853.0
2024-01-03 12:50:00,472.11,472.14,471.98,472.06,16827.0,462.8553,462.8847,462.7278,462.8062,16827.0
2024-01-03 12:55:00,472.03,472.6,472.03,472.56,43204.0,462.7768,463.3356,462.7768,463.2964,43204.0
2024-01-03 13:00:00,472.5,472.98,472.5,472.65,17555.0,463.2376,463.7082,463.2376,463.3847,17555.0
2024-01-03 13:05:00,472.6,472.69,472.5,472.59,8871.0,463.3356,463.4239,463.2376,463.3258,8871.0
2024-01-03 13:10:00,472.6,472.76,472.57,472.64,11556.0,463.3356,463.4925,463.3062,463.3749,11556.0
2024-01-03 13:15:00,472.66,472.77,472.6,472.66,12629.0,463.3945,463.5023,463.3356,463.3945,12629.0
2024-01-03 13:20:00,472.64,472.65,472.5,472.62,20824.0,463.3749,463.3847,463.2376,463.3553,20824.0
2024-01-03 13:25:00,472.59,472.71,472.49,472.54,26677.0,463.3258,463.4435,463.2278,463.2768,26677.0
2024-01-03 13:30:00,472.57,472.63,472.28,472.29,10243.0,463.3062,463.3651,463.0219,463.0317,10243.0
2024-01-03 13:35:00,472.27,472.48,472.09,472.4,18396.0,463.0121,463.218,462.8356,463.1396,18396.0
2024-01-03 13:40:00,472.45,472.51,472.27,472.31,12967.0,463.1886,463.2474,463.0121,463.0513,12967.0
2024-01-03 13:45:00,472.27,472.4,472.26,472.37,13537.0,463.0121,463.1396,463.0023,463.1102,13537.0
2024-01-03 13:50:00,472.35,472.54,472.25,472.25,15944.0,463.0906,463.2768,462.9925,462.9925,15944.0
2024-01-03 13:55:00,472.23,472.35,472.21,472.31,27240.0,462.9729,463.0906,462.9533,463.0513,27240.0
2024-01-03 14:00:00,472.26,472.7,471.68,471.73,116949.0,463.0023,463.4337,462.4337,462.4827,116949.0
2024-01-03 14:05:00,471.75,472.2,471.16,472.09,50290.0,462.5023,462.9435,461.9239,462.8356,50290.0
2024-01-03 14:10:00,472.05,472.5,471.58,471.76,30062.0,462.7964,463.2376,462.3356,462.5121,30062.0
2024-01-03 14:15:00,471.65,472.13,471.46,471.99,19905.0,462.4043,462.8749,462.218,462.7376,19905.0
2024-01-03 14:20:00,472.0,472.17,471.71,472.14,47904.0,462.7474,462.9141,462.4631,462.8847,47904.0
2024-01-03 14:25:00,472.08,473.41,472.05,473.17,46094.0,462.8258,464.1298,462.7964,463.8945,46094.0
2024-01-03 14:30:00,473.2,473.4,472.71,473.0,53345.0,463.9239,464.12,463.4435,463.7278,53345.0
2024-01-03 14:35:00,472.97,473.02,472.57,472.96,20913.0,463.6984,463.7474,463.3062,463.6886,20913.0
2024-01-03 14:40:00,472.85,473.36,472.65,473.23,21222.0,463.5807,464.0808,463.3847,463.9533,21222.0
2024-01-03 14:45:00,473.24,473.31,472.74,472.74,23229.0,463.9631,464.0317,463.4729,463.4729,23229.0
2024-01-03 14:50:00,472.77,472.86,472.54,472.62,22284.0,463.5023,463.5906,463.2768,463.3553,22284.0
2024-01-03 14:55:00,472.64,472.74,472.4,472.42,20488.0,463.3749,463.4729,463.1396,463.1592,20488.0
2024-01-03 15:00:00,472.44,472.48,471.9,471.95,45629.0,463.1788,463.218,462.6494,462.6984,45629.0
2024-01-03 15:05:00,471.97,472.01,471.55,471.75,37922.0,462.718,462.7572,462.3062,462.5023,37922.0
2024-01-03 15:10:00,471.75,471.9,471.5,471.72,33722.0,462.5023,462.6494,462.2572,462.4729,33722.0
2024-01-03 15:15:00,471.66,471.66,471.41,471.56,39921.0,462.4141,462.4141,462.169,462.316,39921.0
2024-01-03 15:20:00,471.59,471.76,471.34,471.37,44962.0,462.3454,462.5121,462.1003,462.1298,44962.0
2024-01-03 15:25:00,471.38,471.52,471.18,471.49,69416.0,462.1396,462.2768,461.9435,462.2474,69416.0
2024-01-03 15:30:00,471.47,472.0,471.43,471.94,19479.0,462.2278,462.7474,462.1886,462.6886,19479.0
2024-01-03 15:35:00,471.96,471.98,471.56,471.75,37528.0,462.7082,462.7278,462.316,462.5023,37528.0
2024-01-03 15:40:00,471.72,471.88,471.24,471.24,47984.0,462.4729,462.6298,462.0023,462.0023,47984.0
2024-01-03 15:45:00,471.25,471.42,471.15,471.15,50174.0,462.0121,462.1788,461.9141,461.9141,50174.0
2024-01-03 15:50:00,471.16,471.2,470.38,470.56,138965.0,461.9239,461.9631,461.1592,461.3356,138965.0
2024-01-03 15:55:00,470.54,471.17,470.54,470.95,236568.0,461.316,461.9337,461.316,461.718,236568.0
2024-01-04 09:30:00,470.51,471.25,470.36,471.05,800113.0,461.2866,462.0121,461.1396,461.816,800113.0
2024-01-04 09:35:00,471.04,471.33,470.82,471.22,80099.0,461.8062,462.0905,461.5905,461.9827,80099.0
2024-01-04 09:40:00,471.12,471.46,470.82,471.21,32858.0,461.8847,462.218,461.5905,461.9729,32858.0
2024-01-04 09:45:00,471.19,471.3,470.66,470.75,53495.0,461.9533,462.0611,461.4337,461.5219,53495.0
2024-01-04 09:50:00,470.82,471.41,470.79,471.32,31826.0,461.5905,462.169,461.5611,462.0807,31826.0
2024-01-04 09:55:00,471.33,471.47,471.0,471.1,22151.0,462.0905,462.2278,461.767,461.8651,22151.0
2024-01-04 10:00:00,471.09,471.93,470.9,471.92,35877.0,461.8552,462.6788,461.669,462.669,35877.0
2024-01-04 10:05:00,471.93,472.17,471.66,472.14,21666.0,462.6788,462.9141,462.4141,462.8847,21666.0
2024-01-04 10:10:00,472.15,472.36,471.94,472.28,42198.0,462.8945,463.1004,462.6886,463.0219,42198.0
2024-01-04 10:15:00,472.31,472.34,472.03,472.06,17136.0,463.0513,463.0807,462.7768,462.8062,17136.0
2024-01-04 10:20:00,472.07,472.07,471.8,471.97,13460.0,462.816,462.816,462.5513,462.718,13460.0
2024-01-04 10:25:00,471.95,472.11,471.78,472.0,15973.0,462.6984,462.8553,462.5317,462.7474,15973.0
2024-01-04 10:30:00,472.05,472.28,471.86,472.09,9115.0,462.7964,463.0219,462.6102,462.8356,9115.0
2024-01-04 10:35:00,472.05,472.18,471.93,471.93,21169.0,462.7964,462.9239,462.6788,462.6788,21169.0
2024-01-04 10:40:00,471.95,472.29,471.9,472.27,21111.0,462.6984,463.0317,462.6494,463.0121,21111.0
2024-01-04 10:45:00,472.26,472.35,472.17,472.34,13418.0,463.0023,463.0906,462.9141,463.0807,13418.0
2024-01-04 10:50:00,472.35,472.4,472.05,472.28,16041.0,463.0906,463.1396,462.7964,463.0219,16041.0
2024-01-04 10:55:00,472.27,472.32,472.05,472.06,18546.0,463.0121,463.0611,462.7964,462.8062,18546.0
2024-01-04 11:00:00,472.1,472.39,472.1,472.29,39438.0,462.8455,463.1298,462.8455,463.0317,39438.0
2024-01-04 11:05:00,472.27,472.4,472.21,472.37,634113.0,463.0121,463.1396,462.9533,463.1102,634113.0
2024-01-04 11:10:00,472.38,473.07,472.38,472.99,99899.0,463.12,463.7964,463.12,463.718,99899.0
2024-01-04 11:15:00,473.01,473.18,472.85,472.85,108654.0,463.7376,463.9043,463.5807,463.5807,108654.0
2024-01-04 11:20:00,472.87,473.09,472.86,473.08,66776.0,463.6004,463.816,463.5906,463.8062,66776.0
2024-01-04 11:25:00,473.08,473.19,472.82,472.88,66809.0,463.8062,463.9141,463.5513,463.6102,66809.0
2024-01-04 11:30:00,472.89,472.94,472.56,472.68,94731.0,463.62,463.669,463.2964,463.4141,94731.0
2024-01-04 11:35:00,472.67,473.03,472.67,472.78,39735.0,463.4043,463.7572,463.4043,463.5121,39735.0
2024-01-04 11:40:00,472.73,472.75,472.48,472.55,26921.0,463.4631,463.4827,463.218,463.2866,26921.0
2024-01-04 11:45:00,472.49,472.62,472.26,472.28,40388.0,463.2278,463.3553,463.0023,463.0219,40388.0
2024-01-04 11:50:00,472.26,472.26,471.73,472.0,41389.0,463.0023,463.0023,462.4827,462.7474,41389.0
2024-01-04 11:55:00,471.94,472.06,471.87,471.97,13131.0,462.6886,462.8062,462.62,462.718,13131.0
2024-01-04 12:00:00,471.94,472.03,471.49,471.77,21341.0,462.6886,462.7768,462.2474,462.5219,21341.0
2024-01-04 12:05:00,471.85,471.86,471.6,471.68,21173.0,462.6004,462.6102,462.3553,462.4337,21173.0
2024-01-04 12:10:00,471.68,471.99,471.68,471.84,37665.0,462.4337,462.7376,462.4337,462.5905,37665.0
2024-01-04 12:15:00,471.81,471.82,471.59,471.76,73408.0,462.5611,462.5709,462.3454,462.5121,73408.0
2024-01-04 12:20:00,471.81,471.98,471.68,471.68,13248.0,462.5611,462.7278,462.4337,462.4337,13248.0
2024-01-04 12:25:00,471.71,471.91,471.68,471.81,16570.0,462.4631,462.6592,462.4337,462.5611,16570.0
2024-01-04 12:30:00,471.82,471.82,471.33,471.44,30727.0,462.5709,462.5709,462.0905,462.1984,30727.0
2024-01-04 12:35:00,471.42,471.68,471.27,471.62,42418.0,462.1788,462.4337,462.0317,462.3749,42418.0
2024-01-04 12:40:00,471.62,471.63,471.15,471.24,32237.0,462.3749,462.3847,461.9141,462.0023,32237.0
2024-01-04 12:45:00,471.22,471.23,470.89,471.15,32302.0,461.9827,461.9925,461.6592,461.9141,32302.0
2024-01-04 12:50:00,471.2,471.41,471.05,471.38,22002.0,461.9631,462.169,461.816,462.1396,22002.0
2024-01-04 12:55:00,471.38,471.38,471.1,471.37,14449.0,462.1396,462.1396,461.8651,462.1298,14449.0
2024-01-04 13:00:00,471.34,471.44,471.26,471.44,18059.0,462.1003,462.1984,462.0219,462.1984,18059.0
2024-01-04 13:05:00,471.45,471.57,471.33,471.52,46079.0,462.2082,462.3258,462.0905,462.2768,46079.0
2024-01-04 13:10:00,471.47,471.53,471.22,471.44,11269.0,462.2278,462.2866,461.9827,462.1984,11269.0
2024-01-04 13:15:00,471.43,471.53,471.28,471.39,12395.0,462.1886,462.2866,462.0415,462.1494,12395.0
2024-01-04 13:20:00,471.36,471.54,471.34,471.44,114947.0,462.12,462.2964,462.1003,462.1984,114947.0
2024-01-04 13:25:00,471.49,471.62,471.43,471.54,43309.0,462.2474,462.3749,462.1886,462.2964,43309.0
2024-01-04 13:30:00,471.58,471.65,471.45,471.47,9502.0,462.3356,462.4043,462.2082,462.2278,9502.0
2024-01-04 13:35:00,471.5,471.63,471.32,471.47,15134.0,462.2572,462.3847,462.0807,462.2278,15134.0
2024-01-04 13:40:00,471.46,471.65,471.42,471.63,7473.0,462.218,462.4043,462.1788,462.3847,7473.0
2024-01-04 13:45:00,471.63,471.68,471.49,471.59,14800.0,462.3847,462.4337,462.2474,462.3454,14800.0
2024-01-04 13:50:00,471.6,471.67,471.37,471.37,11446.0,462.3553,462.4239,462.1298,462.1298,11446.0
2024-01-04 13:55:00,471.34,471.45,471.2,471.34,8265.0,462.1003,462.2082,461.9631,462.1003,8265.0
2024-01-04 14:00:00,471.31,471.54,471.18,471.2,19847.0,462.0709,462.2964,461.9435,461.9631,19847.0
2024-01-04 14:05:00,471.18,471.31,471.08,471.08,20379.0,461.9435,462.0709,461.8454,461.8454,20379.0
2024-01-04 14:10:00,471.12,471.27,470.86,471.25,22533.0,461.8847,462.0317,461.6298,462.0121,22533.0
2024-01-04 14:15:00,471.23,471.37,470.97,470.97,22740.0,461.9925,462.1298,461.7376,461.7376,22740.0
2024-01-04 14:20:00,470.98,471.11,470.79,470.79,28739.0,461.7474,461.8749,461.5611,461.5611,28739.0
2024-01-04 14:25:00,470.81,470.97,470.76,470.79,9901.0,461.5807,461.7376,461.5317,461.5611,9901.0
2024-01-04 14:30:00,470.73,470.86,470.63,470.82,14689.0,461.5023,461.6298,461.4043,461.5905,14689.0
2024-01-04 14:35:00,470.78,470.8,470.67,470.73,13245.0,461.5513,461.5709,461.4435,461.5023,13245.0
2024-01-04 14:40:00,470.74,470.75,470.57,470.58,19440.0,461.5121,461.5219,461.3454,461.3552,19440.0
2024-01-04 14:45:00,470.55,470.86,470.4,470.86,27453.0,461.3258,461.6298,461.1788,461.6298,27453.0
2024-01-04 14:50:00,470.94,471.2,470.91,471.06,19967.0,461.7082,461.9631,461.6788,461.8258,19967.0
2024-01-04 14:55:00,471.05,471.17,470.81,470.91,22662.0,461.816,461.9337,461.5807,461.6788,22662.0
2024-01-04 15:00:00,470.9,470.95,470.63,470.69,27676.0,461.669,461.718,461.4043,461.4631,27676.0
2024-01-04 15:05:00,470.69,471.25,470.69,471.2,50422.0,461.4631,462.0121,461.4631,461.9631,50422.0
2024-01-04 15:10:00,471.19,471.24,470.82,470.82,28728.0,461.9533,462.0023,461.5905,461.5905,28728.0
2024-01-04 15:15:00,470.83,470.83,470.3,470.56,34845.0,461.6003,461.6003,461.0807,461.3356,34845.0
2024-01-04 15:20:00,470.52,470.64,470.36,470.42,22819.0,461.2964,461.4141,461.1396,461.1984,22819.0
2024-01-04 15:25:00,470.43,470.53,470.3,470.47,53835.0,461.2082,461.3062,461.0807,461.2474,53835.0
2024-01-04 15:30:00,470.48,470.89,470.42,470.73,44275.0,461.2572,461.6592,461.1984,461.5023,44275.0
2024-01-04 15:35:00,470.76,470.86,470.66,470.73,44986.0,461.5317,461.6298,461.4337,461.5023,44986.0
2024-01-04 15:40:00,470.76,470.84,470.43,470.59,43825.0,461.5317,461.6102,461.2082,461.3651,43825.0
2024-01-04 15:45:00,470.58,470.75,470.05,470.08,52425.0,461.3552,461.5219,460.8356,460.865,52425.0
2024-01-04 15:50:00,470.05,470.21,469.27,469.47,175236.0,460.8356,460.9925,460.0709,460.267,175236.0
2024-01-04 15:55:00,469.45,469.71,469.27,469.56,387617.0,460.2474,460.5023,460.0709,460.3552,387617.0
2024-01-05 09:30:00,469.7,470.31,469.34,470.27,166926.0,460.4925,461.0905,460.1396,461.0513,166926.0
2024-01-05 09:35:00,470.27,470.63,470.12,470.13,151947.0,461.0513,461.4043,460.9043,460.9141,151947.0
2024-01-05 09:40:00,470.13,470.38,469.78,470.27,87002.0,460.9141,461.1592,460.5709,461.0513,87002.0
2024-01-05 09:45:00,470.27,470.67,470.27,470.6,34995.0,461.0513,461.4435,461.0513,461.3749,34995.0
2024-01-05 09:50:00,470.61,470.81,470.5,470.65,44773.0,461.3847,461.5807,461.2768,461.4239,44773.0
2024-01-05 09:55:00,470.62,470.69,470.23,470.35,52723.0,461.3945,461.4631,461.0121,461.1298,52723.0
2024-01-05 10:00:00,470.4,472.07,470.4,471.98,195610.0,461.1788,462.816,461.1788,462.7278,195610.0
2024-01-05 10:05:00,472.02,472.49,471.84,472.38,734842.0,462.767,463.2278,462.5905,463.12,734842.0
2024-01-05 10:10:00,472.4,472.64,471.81,471.95,173042.0,463.1396,463.3749,462.5611,462.6984,173042.0
2024-01-05 10:15:00,471.94,472.0,471.4,471.67,88068.0,462.6886,462.7474,462.1592,462.4239,88068.0
2024-01-05 10:20:00,471.62,472.0,471.39,471.97,78264.0,462.3749,462.7474,462.1494,462.718,78264.0
2024-01-05 10:25:00,471.99,472.16,471.64,471.71,76177.0,462.7376,462.9043,462.3945,462.4631,76177.0
2024-01-05 10:30:00,471.7,472.22,471.47,472.15,125424.0,462.4533,462.9631,462.2278,462.8945,125424.0
2024-01-05 10:35:00,472.17,472.27,471.9,471.94,79840.0,462.9141,463.0121,462.6494,462.6886,79840.0
2024-01-05 10:40:00,471.95,472.35,471.79,472.31,62746.0,462.6984,463.0906,462.5415,463.0513,62746.0
2024-01-05 10:45:00,472.27,472.46,472.12,472.2,48283.0,463.0121,463.1984,462.8651,462.9435,48283.0
2024-01-05 10:50:00,472.24,472.52,471.95,472.46,48407.0,462.9827,463.2572,462.6984,463.1984,48407.0
2024-01-05 10:55:00,472.45,472.58,472.18,472.36,48833.0,463.1886,463.316,462.9239,463.1004,48833.0
2024-01-05 11:00:00,472.4,472.6,472.25,472.29,57125.0,463.1396,463.3356,462.9925,463.0317,57125.0
2024-01-05 11:05:00,472.27,472.47,471.87,472.22,106567.0,463.0121,463.2082,462.62,462.9631,106567.0
2024-01-05 11:10:00,472.19,472.64,472.07,472.49,56879.0,462.9337,463.3749,462.816,463.2278,56879.0
2024-01-05 11:15:00,472.48,472.66,471.56,471.66,115852.0,463.218,463.3945,462.316,462.4141,115852.0
2024-01-05 11:20:00,471.64,471.74,471.35,471.57,110060.0,462.3945,462.4925,462.1102,462.3258,110060.0
2024-01-05 11:25:00,471.57,471.73,471.29,471.35,70519.0,462.3258,462.4827,462.0513,462.1102,70519.0
2024-01-05 11:30:00,471.36,471.61,471.3,471.42,77222.0,462.12,462.3651,462.0611,462.1788,77222.0
2024-01-05 11:35:00,471.46,471.49,471.2,471.29,32200.0,462.218,462.2474,461.9631,462.0513,32200.0
2024-01-05 11:40:00,471.29,471.33,471.08,471.08,61054.0,462.0513,462.0905,461.8454,461.8454,61054.0
2024-01-05 11:45:00,471.1,471.23,470.81,470.91,58155.0,461.8651,461.9925,461.5807,461.6788,58155.0
2024-01-05 11:50:00,470.91,471.19,470.91,471.16,50608.0,461.6788,461.9533,461.6788,461.9239,50608.0
2024-01-05 11:55:00,471.12,471.18,470.84,471.0,79058.0,461.8847,461.9435,461.6102,461.767,79058.0
2024-01-05 12:00:00,471.0,471.05,470.77,470.84,38037.0,461.767,461.816,461.5415,461.6102,38037.0
2024-01-05 12:05:00,470.78,470.8,469.78,469.81,80657.0,461.5513,461.5709,460.5709,460.6003,80657.0
2024-01-05 12:10:00,469.81,470.16,469.56,470.07,106543.0,460.6003,460.9435,460.3552,460.8552,106543.0
2024-01-05 12:15:00,470.05,470.2,469.81,469.84,42964.0,460.8356,460.9827,460.6003,460.6298,42964.0
2024-01-05 12:20:00,469.84,470.05,469.63,469.67,45620.0,460.6298,460.8356,460.4239,460.4631,45620.0
2024-01-05 12:25:00,469.72,469.84,469.46,469.56,35735.0,460.5121,460.6298,460.2572,460.3552,35735.0
2024-01-05 12:30:00,469.56,469.67,469.34,469.4,52336.0,460.3552,460.4631,460.1396,460.1984,52336.0
2024-01-05 12:35:00,469.39,469.98,469.36,469.71,100512.0,460.1886,460.767,460.1592,460.5023,100512.0
2024-01-05 12:40:00,469.7,470.04,469.69,469.99,51581.0,460.4925,460.8258,460.4827,460.7768,51581.0
2024-01-05 12:45:00,469.98,470.09,469.74,469.77,39524.0,460.767,460.8749,460.5317,460.5611,39524.0
2024-01-05 12:50:00,469.68,470.1,469.68,469.95,68663.0,460.4729,460.8847,460.4729,460.7376,68663.0
2024-01-05 12:55:00,469.91,470.0,469.73,469.76,28806.0,460.6984,460.7866,460.5219,460.5513,28806.0
2024-01-05 13:00:00,469.78,469.78,469.11,469.26,68979.0,460.5709,460.5709,459.9141,460.0611,68979.0
2024-01-05 13:05:00,469.24,469.44,469.21,469.29,43919.0,460.0415,460.2376,460.0121,460.0905,43919.0
2024-01-05 13:10:00,469.31,469.43,469.06,469.12,48312.0,460.1101,460.2278,459.865,459.9239,48312.0
2024-01-05 13:15:00,469.12,469.19,468.9,468.92,73091.0,459.9239,459.9925,459.7082,459.7278,73091.0
2024-01-05 13:20:00,468.93,469.36,468.93,469.36,46286.0,459.7376,460.1592,459.7376,460.1592,46286.0
2024-01-05 13:25:00,469.37,470.08,469.37,470.08,51228.0,460.169,460.865,460.169,460.865,51228.0
2024-01-05 13:30:00,470.07,470.55,470.07,470.37,56464.0,460.8552,461.3258,460.8552,461.1494,56464.0
2024-01-05 13:35:00,470.4,470.84,470.26,470.82,72581.0,461.1788,461.6102,461.0415,461.5905,72581.0
2024-01-05 13:40:00,470.81,470.89,470.48,470.54,60675.0,461.5807,461.6592,461.2572,461.316,60675.0
2024-01-05 13:45:00,470.55,470.82,470.52,470.63,73171.0,461.3258,461.5905,461.2964,461.4043,73171.0
2024-01-05 13:50:00,470.64,470.79,470.47,470.66,73296.0,461.4141,461.5611,461.2474,461.4337,73296.0
2024-01-05 13:55:00,470.62,470.78,470.53,470.58,36536.0,461.3945,461.5513,461.3062,461.3552,36536.0
2024-01-05 14:00:00,470.58,470.88,470.58,470.82,63156.0,461.3552,461.6494,461.3552,461.5905,63156.0
2024-01-05 14:05:00,470.79,471.04,470.76,470.91,65102.0,461.5611,461.8062,461.5317,461.6788,65102.0
2024-01-05 14:10:00,470.96,471.19,470.76,470.92,59878.0,461.7278,461.9533,461.5317,461.6886,59878.0
2024-01-05 14:15:00,470.93,471.05,470.29,470.42,93229.0,461.6984,461.816,461.0709,461.1984,93229.0
2024-01-05 14:20:00,470.44,470.69,470.37,470.59,68492.0,461.218,461.4631,461.1494,461.3651,68492.0
2024-01-05 14:25:00,470.58,470.66,470.38,470.43,75442.0,461.3552,461.4337,461.1592,461.2082,75442.0
2024-01-05 14:30:00,470.4,470.6,470.31,470.45,59512.0,461.1788,461.3749,461.0905,461.2278,59512.0
2024-01-05 14:35:00,470.46,470.68,470.28,470.28,47372.0,461.2376,461.4533,461.0611,461.0611,47372.0
2024-01-05 14:40:00,470.25,470.28,469.81,469.95,78909.0,461.0317,461.0611,460.6003,460.7376,78909.0
2024-01-05 14:45:00,469.98,470.06,469.63,469.67,65115.0,460.767,460.8454,460.4239,460.4631,65115.0
2024-01-05 14:50:00,469.66,469.68,469.0,469.07,104778.0,460.4533,460.4729,459.8062,459.8748,104778.0
2024-01-05 14:55:00,469.05,469.24,468.86,469.01,89013.0,459.8552,460.0415,459.669,459.816,89013.0
2024-01-05 15:00:00,469.0,469.19,468.88,469.0,63145.0,459.8062,459.9925,459.6886,459.8062,63145.0
2024-01-05 15:05:00,468.98,469.23,468.9,469.13,56420.0,459.7866,460.0317,459.7082,459.9337,56420.0
2024-01-05 15:10:00,469.14,469.51,469.01,469.32,60237.0,459.9435,460.3062,459.816,460.1199,60237.0
2024-01-05 15:15:00,469.3,469.38,469.06,469.11,54298.0,460.1003,460.1788,459.865,459.9141,54298.0
2024-01-05 15:20:00,469.1,469.34,469.1,469.12,69762.0,459.9043,460.1396,459.9043,459.9239,69762.0
2024-01-05 15:25:00,469.14,469.21,468.71,469.14,71843.0,459.9435,460.0121,459.5219,459.9435,71843.0
2024-01-05 15:30:00,469.13,469.14,468.65,469.03,120458.0,459.9337,459.9435,459.4631,459.8356,120458.0
2024-01-05 15:35:00,469.06,469.28,469.02,469.17,100108.0,459.865,460.0807,459.8258,459.9729,100108.0
2024-01-05 15:40:00,469.16,469.71,469.1,469.71,139762.0,459.9631,460.5023,459.9043,460.5023,139762.0
2024-01-05 15:45:00,469.73,469.97,469.47,469.95,205827.0,460.5219,460.7572,460.267,460.7376,205827.0
2024-01-05 15:50:00,469.93,470.34,469.83,470.32,247730.0,460.718,461.12,460.6199,461.1003,247730.0
2024-01-05 15:55:00,470.32,470.51,470.02,470.15,644746.0,461.1003,461.2866,460.8062,460.9337,644746.0
2024-01-08 09:30:00,470.62,471.3,470.55,471.3,89149.0,461.3945,462.0611,461.3258,462.0611,89149.0
2024-01-08 09:35:00,471.32,471.48,471.16,471.39,55235.0,462.0807,462.2376,461.9239,462.1494,55235.0
2024-01-08 09:40:00,471.4,471.51,470.72,471.11,72375.0,462.1592,462.267,461.4925,461.8749,72375.0
2024-01-08 09:45:00,471.11,471.56,471.11,471.34,54641.0,461.8749,462.316,461.8749,462.1003,54641.0
2024-01-08 09:50:00,471.37,471.53,470.85,471.19,53252.0,462.1298,462.2866,461.62,461.9533,53252.0
2024-01-08 09:55:00,471.2,472.0,471.1,471.99,110004.0,461.9631,462.7474,461.8651,462.7376,110004.0
2024-01-08 10:00:00,472.01,472.13,471.59,472.12,64715.0,462.7572,462.8749,462.3454,462.8651,64715.0
2024-01-08 10:05:00,472.12,472.16,471.75,471.91,317700.0,462.8651,462.9043,462.5023,462.6592,317700.0
2024-01-08 10:10:00,471.92,472.04,471.61,471.74,86425.0,462.669,462.7866,462.3651,462.4925,86425.0
2024-01-08 10:15:00,471.71,472.03,471.69,471.99,112628.0,462.4631,462.7768,462.4435,462.7376,112628.0
2024-01-08 10:20:00,472.04,472.08,471.78,471.99,41493.0,462.7866,462.8258,462.5317,462.7376,41493.0
2024-01-08 10:25:00,472.01,472.21,471.99,472.17,40868.0,462.7572,462.9533,462.7376,462.9141,40868.0
2024-01-08 10:30:00,472.18,472.66,472.18,472.65,77985.0,462.9239,463.3945,462.9239,463.3847,77985.0
2024-01-08 10:35:00,472.64,472.64,472.36,472.5,37510.0,463.3749,463.3749,463.1004,463.2376,37510.0
2024-01-08 10:40:00,472.5,472.66,472.5,472.61,39345.0,463.2376,463.3945,463.2376,463.3455,39345.0
2024-01-08 10:45:00,472.62,472.95,472.58,472.94,50785.0,463.3553,463.6788,463.316,463.669,50785.0
2024-01-08 10:50:00,472.95,472.97,472.6,472.63,52578.0,463.6788,463.6984,463.3356,463.3651,52578.0
2024-01-08 10:55:00,472.63,472.72,472.52,472.6,32635.0,463.3651,463.4533,463.2572,463.3356,32635.0
2024-01-08 11:00:00,472.62,472.63,472.35,472.35,43023.0,463.3553,463.3651,463.0906,463.0906,43023.0
2024-01-08 11:05:00,472.31,472.68,472.31,472.45,59310.0,463.0513,463.4141,463.0513,463.1886,59310.0
2024-01-08 11:10:00,472.47,472.59,472.18,472.49,50268.0,463.2082,463.3258,462.9239,463.2278,50268.0
2024-01-08 11:15:00,472.5,472.64,472.39,472.62,40171.0,463.2376,463.3749,463.1298,463.3553,40171.0
2024-01-08 11:20:00,472.66,472.84,472.46,472.6,81405.0,463.3945,463.5709,463.1984,463.3356,81405.0
2024-01-08 11:25:00,472.61,472.7,472.51,472.63,46276.0,463.3455,463.4337,463.2474,463.3651,46276.0
2024-01-08 11:30:00,472.64,472.84,472.62,472.75,51983.0,463.3749,463.5709,463.3553,463.4827,51983.0
2024-01-08 11:35:00,472.75,472.88,472.63,472.72,60155.0,463.4827,463.6102,463.3651,463.4533,60155.0
2024-01-08 11:40:00,472.76,472.87,472.6,472.83,80713.0,463.4925,463.6004,463.3356,463.5611,80713.0
2024-01-08 11:45:00,472.82,473.02,472.74,472.84,39185.0,463.5513,463.7474,463.4729,463.5709,39185.0
2024-01-08 11:50:00,472.83,472.94,472.72,472.92,38824.0,463.5611,463.669,463.4533,463.6494,38824.0
2024-01-08 11:55:00,472.9,473.13,472.71,473.11,91107.0,463.6298,463.8553,463.4435,463.8357,91107.0
2024-01-08 12:00:00,473.11,473.48,473.1,473.32,82995.0,463.8357,464.1984,463.8258,464.0415,82995.0
2024-01-08 12:05:00,473.31,473.45,473.23,473.26,47930.0,464.0317,464.169,463.9533,463.9827,47930.0
2024-01-08 12:10:00,473.26,473.35,473.14,473.22,28250.0,463.9827,464.0709,463.8651,463.9435,28250.0
2024-01-08 12:15:00,473.2,473.39,473.19,473.29,49873.0,463.9239,464.1102,463.9141,464.0121,49873.0
2024-01-08 12:20:00,473.28,473.28,472.8,472.99,49327.0,464.0023,464.0023,463.5317,463.718,49327.0
2024-01-08 12:25:00,472.96,472.98,472.86,472.97,28786.0,463.6886,463.7082,463.5906,463.6984,28786.0
2024-01-08 12:30:00,472.96,473.26,472.92,473.25,22283.0,463.6886,463.9827,463.6494,463.9729,22283.0
2024-01-08 12:35:00,473.24,473.55,473.22,473.5,24797.0,463.9631,464.267,463.9435,464.218,24797.0
2024-01-08 12:40:00,473.49,473.57,473.35,473.43,21152.0,464.2082,464.2866,464.0709,464.1494,21152.0
2024-01-08 12:45:00,473.44,473.48,473.38,473.46,25568.0,464.1592,464.1984,464.1004,464.1788,25568.0
2024-01-08 12:50:00,473.44,473.85,473.41,473.78,30862.0,464.1592,464.5611,464.1298,464.4925,30862.0
2024-01-08 12:55:00,473.78,473.8,473.56,473.71,30207.0,464.4925,464.5121,464.2768,464.4239,30207.0
2024-01-08 13:00:00,473.7,473.73,473.57,473.67,43507.0,464.4141,464.4435,464.2866,464.3847,43507.0
2024-01-08 13:05:00,473.67,473.95,473.67,473.76,24055.0,464.3847,464.6592,464.3847,464.4729,24055.0
2024-01-08 13:10:00,473.75,473.77,473.48,473.64,27855.0,464.4631,464.4827,464.1984,464.3553,27855.0
2024-01-08 13:15:00,473.64,473.74,473.58,473.61,37664.0,464.3553,464.4533,464.2964,464.3259,37664.0
2024-01-08 13:20:00,473.61,473.84,473.59,473.82,43580.0,464.3259,464.5513,464.3062,464.5317,43580.0
2024-01-08 13:25:00,473.85,473.86,473.57,473.61,51502.0,464.5611,464.5709,464.2866,464.3259,51502.0
2024-01-08 13:30:00,473.62,473.77,473.61,473.75,25662.0,464.3357,464.4827,464.3259,464.4631,25662.0
2024-01-08 13:35:00,473.75,473.75,473.61,473.69,14523.0,464.4631,464.4631,464.3259,464.4043,14523.0
2024-01-08 13:40:00,473.69,473.85,473.65,473.85,24201.0,464.4043,464.5611,464.3651,464.5611,24201.0
2024-01-08 13:45:00,473.85,474.13,473.84,474.02,52785.0,464.5611,464.8357,464.5513,464.7278,52785.0
2024-01-08 13:50:00,474.0,474.06,473.87,474.0,27177.0,464.7082,464.767,464.5808,464.7082,27177.0
2024-01-08 13:55:00,473.99,474.31,473.99,474.25,52230.0,464.6984,465.0121,464.6984,464.9533,52230.0
2024-01-08 14:00:00,474.26,474.32,474.16,474.26,42992.0,464.9631,465.0219,464.8651,464.9631,42992.0
2024-01-08 14:05:00,474.26,474.38,474.14,474.36,25989.0,464.9631,465.0808,464.8455,465.0611,25989.0
2024-01-08 14:10:00,474.36,474.82,474.36,474.78,39287.0,465.0611,465.5121,465.0611,465.4729,39287.0
2024-01-08 14:15:00,474.76,474.92,474.66,474.76,54043.0,465.4533,465.6102,465.3553,465.4533,54043.0
2024-01-08 14:20:00,474.75,474.8,474.62,474.8,33691.0,465.4435,465.4925,465.3161,465.4925,33691.0
2024-01-08 14:25:00,474.79,475.25,474.79,475.21,45653.0,465.4827,465.9337,465.4827,465.8945,45653.0
2024-01-08 14:30:00,475.23,475.63,475.22,475.48,47929.0,465.9141,466.3063,465.9043,466.1592,47929.0
2024-01-08 14:35:00,475.49,475.49,475.28,475.35,27998.0,466.169,466.169,465.9631,466.0317,27998.0
2024-01-08 14:40:00,475.34,475.63,475.33,475.54,34695.0,466.0219,466.3063,466.0121,466.218,34695.0
2024-01-08 14:45:00,475.5,475.75,475.47,475.67,40882.0,466.1788,466.4239,466.1494,466.3455,40882.0
2024-01-08 14:50:00,475.67,475.82,475.61,475.74,36880.0,466.3455,466.4925,466.2866,466.4141,36880.0
2024-01-08 14:55:00,475.75,476.23,475.75,475.99,47932.0,466.4239,466.8945,466.4239,466.6592,47932.0
2024-01-08 15:00:00,475.97,476.1,475.75,476.07,46159.0,466.6396,466.767,466.4239,466.7376,46159.0
2024-01-08 15:05:00,476.07,476.1,475.78,475.91,40709.0,466.7376,466.767,466.4533,466.5808,40709.0
2024-01-08 15:10:00,475.92,475.93,475.62,475.69,39406.0,466.5906,466.6004,466.2964,466.3651,39406.0
2024-01-08 15:15:00,475.69,476.16,475.65,476.06,65191.0,466.3651,466.8259,466.3259,466.7278,65191.0
2024-01-08 15:20:00,476.07,476.16,475.97,476.13,35624.0,466.7376,466.8259,466.6396,466.7965,35624.0
2024-01-08 15:25:00,476.13,476.18,475.86,475.9,37941.0,466.7965,466.8455,466.5317,466.571,37941.0
2024-01-08 15:30:00,475.9,476.11,475.83,476.1,65904.0,466.571,466.7768,466.5023,466.767,65904.0
2024-01-08 15:35:00,476.1,476.59,475.93,476.57,67574.0,466.767,467.2474,466.6004,467.2278,67574.0
2024-01-08 15:40:00,476.57,476.72,476.3,476.41,67015.0,467.2278,467.3749,466.9631,467.071,67015.0
2024-01-08 15:45:00,476.39,476.39,475.86,475.88,90336.0,467.0514,467.0514,466.5317,466.5514,90336.0
2024-01-08 15:50:00,475.9,476.95,475.9,476.84,236479.0,466.571,467.6004,466.571,467.4925,236479.0
2024-01-08 15:55:00,476.82,476.98,476.58,476.81,640526.0,467.4729,467.6298,467.2376,467.4631,640526.0
2024-01-09 09:30:00,474.18,474.31,473.98,474.28,161110.0,464.8847,465.0121,464.6886,464.9827,161110.0
2024-01-09 09:35:00,474.25,474.41,474.1,474.2,99731.0,464.9533,465.1102,464.8062,464.9043,99731.0
2024-01-09 09:40:00,474.2,474.35,473.93,474.04,117629.0,464.9043,465.0513,464.6396,464.7474,117629.0
2024-01-09 09:45:00,474.03,474.03,473.6,473.86,27460.0,464.7376,464.7376,464.316,464.5709,27460.0
2024-01-09 09:50:00,473.83,474.2,473.75,474.05,16987.0,464.5415,464.9043,464.4631,464.7572,16987.0
2024-01-09 09:55:00,474.01,474.41,473.94,474.41,17147.0,464.718,465.1102,464.6494,465.1102,17147.0
2024-01-09 10:00:00,474.39,474.5,474.05,474.06,29027.0,465.0906,465.1984,464.7572,464.767,29027.0
2024-01-09 10:05:00,474.05,474.56,473.8,474.54,56940.0,464.7572,465.2572,464.5121,465.2376,56940.0
2024-01-09 10:10:00,474.52,474.73,474.52,474.73,32854.0,465.218,465.4239,465.218,465.4239,32854.0
2024-01-09 10:15:00,474.75,475.2,474.75,475.09,29905.0,465.4435,465.8847,465.4435,465.7768,29905.0
2024-01-09 10:20:00,475.08,475.14,474.96,474.97,22075.0,465.767,465.8259,465.6494,465.6592,22075.0
2024-01-09 10:25:00,474.99,475.06,474.62,474.75,30919.0,465.6788,465.7474,465.3161,465.4435,30919.0
2024-01-09 10:30:00,474.72,474.93,474.52,474.89,65806.0,465.4141,465.62,465.218,465.5808,65806.0
2024-01-09 10:35:00,474.88,475.01,474.71,474.99,59981.0,465.571,465.6984,465.4043,465.6788,59981.0
2024-01-09 10:40:00,475.0,475.02,474.8,474.92,67018.0,465.6886,465.7082,465.4925,465.6102,67018.0
2024-01-09 10:45:00,474.91,475.01,474.7,474.92,99196.0,465.6004,465.6984,465.3945,465.6102,99196.0
2024-01-09 10:50:00,474.9,474.93,474.55,474.62,41701.0,465.5906,465.62,465.2474,465.3161,41701.0
2024-01-09 10:55:00,474.69,474.77,474.41,474.47,30860.0,465.3847,465.4631,465.1102,465.169,30860.0
2024-01-09 11:00:00,474.46,475.01,474.45,474.98,31882.0,465.1592,465.6984,465.1494,465.669,31882.0
2024-01-09 11:05:00,474.96,475.02,474.76,474.88,22762.0,465.6494,465.7082,465.4533,465.571,22762.0
2024-01-09 11:10:00,474.91,474.99,474.8,474.97,38582.0,465.6004,465.6788,465.4925,465.6592,38582.0
2024-01-09 11:15:00,474.98,475.41,474.95,475.27,37511.0,465.669,466.0906,465.6396,465.9533,37511.0
2024-01-09 11:20:00,475.28,475.57,475.27,475.54,27826.0,465.9631,466.2474,465.9533,466.218,27826.0
2024-01-09 11:25:00,475.57,475.57,475.47,475.53,21539.0,466.2474,466.2474,466.1494,466.2082,21539.0
2024-01-09 11:30:00,475.57,475.75,475.53,475.71,23676.0,466.2474,466.4239,466.2082,466.3847,23676.0
2024-01-09 11:35:00,475.7,475.74,475.45,475.52,54685.0,466.3749,466.4141,466.1298,466.1984,54685.0
2024-01-09 11:40:00,475.51,475.62,475.33,475.61,23253.0,466.1886,466.2964,466.0121,466.2866,23253.0
2024-01-09 11:45:00,475.63,475.69,475.57,475.68,13378.0,466.3063,466.3651,466.2474,466.3553,13378.0
2024-01-09 11:50:00,475.66,476.07,475.65,476.03,28296.0,466.3357,466.7376,466.3259,466.6984,28296.0
2024-01-09 11:55:00,476.03,476.43,476.03,476.43,36271.0,466.6984,467.0906,466.6984,467.0906,36271.0
2024-01-09 12:00:00,476.48,476.52,476.08,476.33,56233.0,467.1396,467.1788,466.7474,466.9925,56233.0
2024-01-09 12:05:00,476.3,476.61,476.3,476.58,15506.0,466.9631,467.267,466.9631,467.2376,15506.0
2024-01-09 12:10:00,476.57,476.57,476.39,476.47,23106.0,467.2278,467.2278,467.0514,467.1298,23106.0
2024-01-09 12:15:00,476.5,476.54,476.19,476.24,38144.0,467.1592,467.1984,466.8553,466.9043,38144.0
2024-01-09 12:20:00,476.25,476.47,476.23,476.45,18852.0,466.9141,467.1298,466.8945,467.1102,18852.0
2024-01-09 12:25:00,476.46,476.53,476.41,476.47,8902.0,467.12,467.1886,467.071,467.1298,8902.0
2024-01-09 12:30:00,476.52,476.53,476.35,476.36,15794.0,467.1788,467.1886,467.0121,467.0219,15794.0
2024-01-09 12:35:00,476.37,476.46,476.32,476.38,18943.0,467.0317,467.12,466.9827,467.0416,18943.0
2024-01-09 12:40:00,476.38,476.57,476.38,476.54,9442.0,467.0416,467.2278,467.0416,467.1984,9442.0
2024-01-09 12:45:00,476.54,476.6,476.37,476.41,14586.0,467.1984,467.2572,467.0317,467.071,14586.0
2024-01-09 12:50:00,476.4,476.69,476.39,476.66,21295.0,467.0612,467.3455,467.0514,467.3161,21295.0
2024-01-09 12:55:00,476.63,476.63,476.45,476.58,8411.0,467.2866,467.2866,467.1102,467.2376,8411.0
2024-01-09 13:00:00,476.6,477.16,476.6,477.11,37390.0,467.2572,467.8063,467.2572,467.7572,37390.0
2024-01-09 13:05:00,477.17,477.17,476.35,476.42,21202.0,467.8161,467.8161,467.0121,467.0808,21202.0
2024-01-09 13:10:00,476.36,476.68,476.36,476.61,15770.0,467.0219,467.3357,467.0219,467.267,15770.0
2024-01-09 13:15:00,476.56,476.64,476.48,476.5,55145.0,467.218,467.2965,467.1396,467.1592,55145.0
2024-01-09 13:20:00,476.49,476.59,476.19,476.22,24178.0,467.1494,467.2474,466.8553,466.8847,24178.0
2024-01-09 13:25:00,476.22,476.28,476.01,476.05,25555.0,466.8847,466.9435,466.6788,466.718,25555.0
2024-01-09 13:30:00,476.05,476.05,475.4,475.53,49273.0,466.718,466.718,466.0808,466.2082,49273.0
2024-01-09 13:35:00,475.54,475.89,475.49,475.79,96777.0,466.218,466.5612,466.169,466.4631,96777.0
2024-01-09 13:40:00,475.81,475.86,475.66,475.73,21483.0,466.4827,466.5317,466.3357,466.4043,21483.0
2024-01-09 13:45:00,475.77,476.34,475.69,476.28,21076.0,466.4435,467.0023,466.3651,466.9435,21076.0
2024-01-09 13:50:00,476.27,476.89,476.26,476.76,21079.0,466.9337,467.5416,466.9239,467.4141,21079.0
2024-01-09 13:55:00,476.77,476.81,476.48,476.53,75545.0,467.4239,467.4631,467.1396,467.1886,75545.0
2024-01-09 14:00:00,476.53,476.75,476.53,476.64,12171.0,467.1886,467.4043,467.1886,467.2965,12171.0
2024-01-09 14:05:00,476.66,476.75,476.61,476.75,16825.0,467.3161,467.4043,467.267,467.4043,16825.0
2024-01-09 14:10:00,476.75,476.78,476.26,476.26,28592.0,467.4043,467.4337,466.9239,466.9239,28592.0
2024-01-09 14:15:00,476.25,476.25,475.84,476.06,27294.0,466.9141,466.9141,466.5121,466.7278,27294.0
2024-01-09 14:20:00,476.06,476.27,475.94,476.03,29814.0,466.7278,466.9337,466.6102,466.6984,29814.0
2024-01-09 14:25:00,476.01,476.14,475.7,475.84,23386.0,466.6788,466.8063,466.3749,466.5121,23386.0
2024-01-09 14:30:00,475.84,476.17,475.82,476.11,28766.0,466.5121,466.8357,466.4925,466.7768,28766.0
2024-01-09 14:35:00,476.12,476.16,475.86,475.86,32306.0,466.7866,466.8259,466.5317,466.5317,32306.0
2024-01-09 14:40:00,475.88,475.96,475.59,475.72,38946.0,466.5514,466.6298,466.267,466.3945,38946.0
2024-01-09 14:45:00,475.7,475.98,475.6,475.97,43400.0,466.3749,466.6494,466.2768,466.6396,43400.0
2024-01-09 14:50:00,476.0,476.05,475.69,476.01,26039.0,466.669,466.718,466.3651,466.6788,26039.0
2024-01-09 14:55:00,476.01,476.12,475.78,476.03,28000.0,466.6788,466.7866,466.4533,466.6984,28000.0
2024-01-09 15:00:00,476.03,476.25,476.01,476.2,29426.0,466.6984,466.9141,466.6788,466.8651,29426.0
2024-01-09 15:05:00,476.24,476.24,475.45,475.77,42944.0,466.9043,466.9043,466.1298,466.4435,42944.0
2024-01-09 15:10:00,475.81,476.09,475.79,475.9,34543.0,466.4827,466.7572,466.4631,466.571,34543.0
2024-01-09 15:15:00,475.88,476.08,475.81,475.99,28011.0,466.5514,466.7474,466.4827,466.6592,28011.0
2024-01-09 15:20:00,475.96,476.48,475.93,475.96,40493.0,466.6298,467.1396,466.6004,466.6298,40493.0
2024-01-09 15:25:00,475.98,476.14,475.91,475.99,21310.0,466.6494,466.8063,466.5808,466.6592,21310.0
2024-01-09 15:30:00,476.04,476.07,475.82,475.92,47395.0,466.7082,466.7376,466.4925,466.5906,47395.0
2024-01-09 15:35:00,475.89,475.98,475.73,475.83,24594.0,466.5612,466.6494,466.4043,466.5023,24594.0
2024-01-09 15:40:00,475.91,475.91,475.52,475.7,55320.0,466.5808,466.5808,466.1984,466.3749,55320.0
2024-01-09 15:45:00,475.66,475.72,475.46,475.49,60900.0,466.3357,466.3945,466.1396,466.169,60900.0
2024-01-09 15:50:00,475.48,476.27,475.18,476.22,122261.0,466.1592,466.9337,465.8651,466.8847,122261.0
2024-01-09 15:55:00,476.22,476.43,475.87,476.08,404014.0,466.8847,467.0906,466.5415,466.7474,404014.0
2024-01-10 09:30:00,476.39,477.09,476.39,477.03,61250.0,467.0514,467.7376,467.0514,467.6788,61250.0
2024-01-10 09:35:00,477.05,477.4,477.05,477.4,51602.0,467.6984,468.0416,467.6984,468.0416,51602.0
2024-01-10 09:40:00,477.4,477.58,477.12,477.4,25662.0,468.0416,468.218,467.767,468.0416,25662.0
2024-01-10 09:45:00,477.44,477.5,477.12,477.34,33207.0,468.0808,468.1396,467.767,467.9827,33207.0
2024-01-10 09:50:00,477.3,477.37,476.7,476.77,240920.0,467.9435,468.0121,467.3553,467.4239,240920.0
2024-01-10 09:55:00,476.7,476.98,476.63,476.98,26886.0,467.3553,467.6298,467.2866,467.6298,26886.0
2024-01-10 10:00:00,476.96,477.0,476.28,476.49,42559.0,467.6102,467.6494,466.9435,467.1494,42559.0
2024-01-10 10:05:00,476.4,476.55,476.14,476.51,28929.0,467.0612,467.2082,466.8063,467.169,28929.0
2024-01-10 10:10:00,476.49,476.86,476.49,476.71,44703.0,467.1494,467.5121,467.1494,467.3651,44703.0
2024-01-10 10:15:00,476.72,476.91,476.53,476.58,36727.0,467.3749,467.5612,467.1886,467.2376,36727.0
2024-01-10 10:20:00,476.57,476.76,476.47,476.56,30857.0,467.2278,467.4141,467.1298,467.218,30857.0
2024-01-10 10:25:00,476.54,477.05,476.47,476.95,18571.0,467.1984,467.6984,467.1298,467.6004,18571.0
2024-01-10 10:30:00,476.96,477.13,476.95,477.08,21355.0,467.6102,467.7768,467.6004,467.7278,21355.0
2024-01-10 10:35:00,477.03,477.18,477.02,477.13,27989.0,467.6788,467.8259,467.669,467.7768,27989.0
2024-01-10 10:40:00,477.13,477.43,477.1,477.38,48446.0,467.7768,468.071,467.7474,468.0219,48446.0
2024-01-10 10:45:00,477.38,477.42,477.08,477.33,34259.0,468.0219,468.0612,467.7278,467.9729,34259.0
2024-01-10 10:50:00,477.37,477.39,477.2,477.23,36812.0,468.0121,468.0318,467.8455,467.8749,36812.0
2024-01-10 10:55:00,477.26,477.48,477.26,477.44,20593.0,467.9043,468.12,467.9043,468.0808,20593.0
2024-01-10 11:00:00,477.5,477.52,477.33,477.38,29469.0,468.1396,468.1592,467.9729,468.0219,29469.0
2024-01-10 11:05:00,477.4,477.45,477.28,477.41,10203.0,468.0416,468.0906,467.9239,468.0514,10203.0
2024-01-10 11:10:00,477.42,477.43,476.67,476.89,20703.0,468.0612,468.071,467.3259,467.5416,20703.0
2024-01-10 11:15:00,476.9,477.03,476.71,477.03,26890.0,467.5514,467.6788,467.3651,467.6788,26890.0
2024-01-10 11:20:00,477.03,477.22,477.01,477.11,32580.0,467.6788,467.8651,467.6592,467.7572,32580.0
2024-01-10 11:25:00,477.08,477.21,476.98,477.03,23583.0,467.7278,467.8553,467.6298,467.6788,23583.0
2024-01-10 11:30:00,477.05,477.11,476.81,476.89,113359.0,467.6984,467.7572,467.4631,467.5416,113359.0
2024-01-10 11:35:00,476.91,477.0,476.83,476.96,28130.0,467.5612,467.6494,467.4827,467.6102,28130.0
2024-01-10 11:40:00,476.95,477.27,476.95,477.25,29897.0,467.6004,467.9141,467.6004,467.8945,29897.0
2024-01-10 11:45:00,477.25,477.32,477.09,477.1,19227.0,467.8945,467.9631,467.7376,467.7474,19227.0
2024-01-10 11:50:00,477.11,477.11,476.73,477.05,32735.0,467.7572,467.7572,467.3847,467.6984,32735.0
2024-01-10 11:55:00,477.08,477.31,476.98,477.17,63440.0,467.7278,467.9533,467.6298,467.8161,63440.0
2024-01-10 12:00:00,477.17,477.17,476.85,476.98,38193.0,467.8161,467.8161,467.5023,467.6298,38193.0
2024-01-10 12:05:00,476.94,477.18,476.88,477.18,18770.0,467.5906,467.8259,467.5317,467.8259,18770.0
2024-01-10 12:10:00,477.17,477.29,477.08,477.29,37615.0,467.8161,467.9337,467.7278,467.9337,37615.0
2024-01-10 12:15:00,477.28,477.36,477.12,477.28,24023.0,467.9239,468.0023,467.767,467.9239,24023.0
2024-01-10 12:20:00,477.27,477.42,477.26,477.37,44662.0,467.9141,468.0612,467.9043,468.0121,44662.0
2024-01-10 12:25:00,477.36,477.37,477.19,477.37,9946.0,468.0023,468.0121,467.8357,468.0121,9946.0
2024-01-10 12:30:00,477.37,477.48,477.33,477.43,24793.0,468.0121,468.12,467.9729,468.071,24793.0
2024-01-10 12:35:00,477.43,477.63,477.39,477.55,22501.0,468.071,468.267,468.0318,468.1886,22501.0
2024-01-10 12:40:00,477.57,477.6,477.33,477.48,26616.0,468.2082,468.2376,467.9729,468.12,26616.0
2024-01-10 12:45:00,477.48,477.57,477.41,477.57,18667.0,468.12,468.2082,468.0514,468.2082,18667.0
2024-01-10 12:50:00,477.57,477.64,477.53,477.57,10823.0,468.2082,468.2769,468.169,468.2082,10823.0
2024-01-10 12:55:00,477.58,477.7,477.54,477.65,22080.0,468.218,468.3357,468.1788,468.2867,22080.0
2024-01-10 13:00:00,477.68,478.1,477.3,478.06,43510.0,468.3161,468.7278,467.9435,468.6886,43510.0
2024-01-10 13:05:00,478.03,478.15,477.58,477.58,36790.0,468.6592,468.7769,468.218,468.218,36790.0
2024-01-10 13:10:00,477.58,477.62,477.07,477.45,36552.0,468.218,468.2572,467.718,468.0906,36552.0
2024-01-10 13:15:00,477.45,477.74,477.35,477.63,12207.0,468.0906,468.3749,467.9925,468.267,12207.0
2024-01-10 13:20:00,477.63,477.68,477.29,477.68,34103.0,468.267,468.3161,467.9337,468.3161,34103.0
2024-01-10 13:25:00,477.65,477.72,477.51,477.53,13862.0,468.2867,468.3553,468.1494,468.169,13862.0
2024-01-10 13:30:00,477.55,477.87,477.49,477.87,16901.0,468.1886,468.5023,468.1298,468.5023,16901.0
2024-01-10 13:35:00,477.87,477.89,477.49,477.72,24257.0,468.5023,468.5219,468.1298,468.3553,24257.0
2024-01-10 13:40:00,477.76,477.83,477.69,477.78,19314.0,468.3945,468.4631,468.3259,468.4141,19314.0
2024-01-10 13:45:00,477.77,477.91,477.74,477.91,27236.0,468.4043,468.5416,468.3749,468.5416,27236.0
2024-01-10 13:50:00,477.9,478.03,477.87,478.03,95965.0,468.5318,468.6592,468.5023,468.6592,95965.0
2024-01-10 13:55:00,478.02,478.1,477.94,478.01,31326.0,468.6494,468.7278,468.571,468.6396,31326.0
2024-01-10 14:00:00,478.01,478.14,477.94,478.14,9544.0,468.6396,468.767,468.571,468.767,9544.0
2024-01-10 14:05:00,478.17,478.19,478.02,478.12,23357.0,468.7965,468.8161,468.6494,468.7474,23357.0
2024-01-10 14:10:00,478.11,478.99,478.09,478.58,95213.0,468.7376,469.6004,468.718,469.1984,95213.0
2024-01-10 14:15:00,478.63,478.88,478.6,478.87,14367.0,469.2474,469.4925,469.218,469.4827,14367.0
2024-01-10 14:20:00,478.87,478.91,478.67,478.91,19125.0,469.4827,469.522,469.2867,469.522,19125.0
2024-01-10 14:25:00,478.93,479.09,478.74,478.85,21475.0,469.5416,469.6984,469.3553,469.4631,21475.0
2024-01-10 14:30:00,478.88,479.04,478.88,478.94,20892.0,469.4925,469.6494,469.4925,469.5514,20892.0
2024-01-10 14:35:00,478.96,479.0,478.72,478.86,32386.0,469.571,469.6102,469.3357,469.4729,32386.0
2024-01-10 14:40:00,478.86,478.98,478.84,478.98,31802.0,469.4729,469.5906,469.4533,469.5906,31802.0
2024-01-10 14:45:00,478.98,479.2,478.98,479.04,61462.0,469.5906,469.8063,469.5906,469.6494,61462.0
2024-01-10 14:50:00,479.06,479.5,479.06,479.36,29144.0,469.669,470.1004,469.669,469.9631,29144.0
2024-01-10 14:55:00,479.38,479.55,479.35,479.51,43032.0,469.9827,470.1494,469.9533,470.1102,43032.0
2024-01-10 15:00:00,479.52,479.57,479.21,479.49,22841.0,470.12,470.169,469.8161,470.0906,22841.0
2024-01-10 15:05:00,479.52,479.69,479.36,479.6,15789.0,470.12,470.2867,469.9631,470.1984,15789.0
2024-01-10 15:10:00,479.59,479.59,479.0,479.11,45122.0,470.1886,470.1886,469.6102,469.718,45122.0
2024-01-10 15:15:00,479.19,479.39,478.9,478.98,42485.0,469.7965,469.9925,469.5122,469.5906,42485.0
2024-01-10 15:20:00,479.02,479.09,478.2,478.24,32077.0,469.6298,469.6984,468.8259,468.8651,32077.0
2024-01-10 15:25:00,478.24,478.73,478.15,478.48,31249.0,468.8651,469.3455,468.7769,469.1004,31249.0
2024-01-10 15:30:00,478.48,478.85,478.31,478.69,31697.0,469.1004,469.4631,468.9337,469.3063,31697.0
2024-01-10 15:35:00,478.7,478.76,478.46,478.55,33142.0,469.3161,469.3749,469.0808,469.169,33142.0
2024-01-10 15:40:00,478.6,478.65,478.1,478.17,59712.0,469.218,469.2671,468.7278,468.7965,59712.0
2024-01-10 15:45:00,478.14,478.33,477.76,477.78,80058.0,468.767,468.9533,468.3945,468.4141,80058.0
2024-01-10 15:50:00,477.77,478.49,477.44,478.49,125371.0,468.4043,469.1102,468.0808,469.1102,125371.0
2024-01-10 15:55:00,478.49,479.07,478.39,478.77,286580.0,469.1102,469.6788,469.0121,469.3847,286580.0
2024-01-11 09:30:00,479.84,480.14,479.17,479.93,122811.0,470.4337,470.7278,469.7769,470.522,122811.0
2024-01-11 09:35:00,479.95,480.35,479.82,479.99,76101.0,470.5416,470.9337,470.4141,470.5808,76101.0
2024-01-11 09:40:00,479.94,480.01,479.33,479.36,48733.0,470.5318,470.6004,469.9337,469.9631,48733.0
2024-01-11 09:45:00,479.41,479.41,478.42,478.47,33959.0,470.0122,470.0122,469.0416,469.0906,33959.0
2024-01-11 09:50:00,478.5,478.59,478.0,478.41,26626.0,469.12,469.2082,468.6298,469.0318,26626.0
2024-01-11 09:55:00,478.39,478.57,478.25,478.55,19895.0,469.0121,469.1886,468.8749,469.169,19895.0
2024-01-11 10:00:00,478.57,478.62,477.15,477.23,60969.0,469.1886,469.2376,467.7965,467.8749,60969.0
2024-01-11 10:05:00,477.28,477.35,475.98,476.05,105048.0,467.9239,467.9925,466.6494,466.718,105048.0
2024-01-11 10:10:00,476.1,476.43,475.86,476.01,67586.0,466.767,467.0906,466.5317,466.6788,67586.0
2024-01-11 10:15:00,475.98,477.08,475.89,477.06,383423.0,466.6494,467.7278,466.5612,467.7082,383423.0
2024-01-11 10:20:00,477.07,477.26,476.82,476.96,79238.0,467.718,467.9043,467.4729,467.6102,79238.0
2024-01-11 10:25:00,476.96,477.23,476.88,477.22,55377.0,467.6102,467.8749,467.5317,467.8651,55377.0
2024-01-11 10:30:00,477.23,477.8,476.64,476.64,90572.0,467.8749,468.4337,467.2965,467.2965,90572.0
2024-01-11 10:35:00,476.66,477.44,476.66,477.38,56903.0,467.3161,468.0808,467.3161,468.0219,56903.0
2024-01-11 10:40:00,477.36,477.41,476.96,477.36,50925.0,468.0023,468.0514,467.6102,468.0023,50925.0
2024-01-11 10:45:00,477.28,477.33,476.52,476.68,47053.0,467.9239,467.9729,467.1788,467.3357,47053.0
2024-01-11 10:50:00,476.73,476.74,476.15,476.21,26591.0,467.3847,467.3945,466.8161,466.8749,26591.0
2024-01-11 10:55:00,476.2,476.54,476.11,476.29,39987.0,466.8651,467.1984,466.7768,466.9533,39987.0
2024-01-11 11:00:00,476.27,476.51,475.95,476.12,33762.0,466.9337,467.169,466.62,466.7866,33762.0
2024-01-11 11:05:00,476.15,476.34,476.0,476.07,25743.0,466.8161,467.0023,466.669,466.7376,25743.0
2024-01-11 11:10:00,476.03,476.2,474.96,474.98,66473.0,466.6984,466.8651,465.6494,465.669,66473.0
2024-01-11 11:15:00,474.99,475.14,474.76,475.08,76576.0,465.6788,465.8259,465.4533,465.767,76576.0
2024-01-11 11:20:00,475.06,475.44,475.03,475.43,35184.0,465.7474,466.12,465.718,466.1102,35184.0
2024-01-11 11:25:00,475.37,475.55,475.18,475.3,39875.0,466.0513,466.2278,465.8651,465.9827,39875.0
2024-01-11 11:30:00,475.31,475.35,475.0,475.04,35610.0,465.9925,466.0317,465.6886,465.7278,35610.0
2024-01-11 11:35:00,475.04,475.37,474.68,474.75,44336.0,465.7278,466.0513,465.3749,465.4435,44336.0
2024-01-11 11:40:00,474.75,475.15,474.69,474.77,47159.0,465.4435,465.8357,465.3847,465.4631,47159.0
2024-01-11 11:45:00,474.76,475.6,474.5,475.58,51558.0,465.4533,466.2768,465.1984,466.2572,51558.0
2024-01-11 11:50:00,475.55,475.73,474.79,474.98,85888.0,466.2278,466.4043,465.4827,465.669,85888.0
2024-01-11 11:55:00,474.96,475.1,474.79,474.86,33985.0,465.6494,465.7866,465.4827,465.5513,33985.0
2024-01-11 12:00:00,474.86,475.4,474.79,475.34,68095.0,465.5513,466.0808,465.4827,466.0219,68095.0
2024-01-11 12:05:00,475.33,475.6,475.17,475.52,31612.0,466.0121,466.2768,465.8553,466.1984,31612.0
2024-01-11 12:10:00,475.54,475.84,475.47,475.69,49470.0,466.218,466.5121,466.1494,466.3651,49470.0
2024-01-11 12:15:00,475.71,475.8,475.36,475.41,49456.0,466.3847,466.4729,466.0415,466.0906,49456.0
2024-01-11 12:20:00,475.48,475.7,475.14,475.59,41918.0,466.1592,466.3749,465.8259,466.267,41918.0
2024-01-11 12:25:00,475.59,475.71,475.18,475.18,36883.0,466.267,466.3847,465.8651,465.8651,36883.0
2024-01-11 12:30:00,475.21,475.54,475.21,475.48,30804.0,465.8945,466.218,465.8945,466.1592,30804.0
2024-01-11 12:35:00,475.47,475.57,475.23,475.54,185473.0,466.1494,466.2474,465.9141,466.218,185473.0
2024-01-11 12:40:00,475.55,476.24,475.55,476.06,35794.0,466.2278,466.9043,466.2278,466.7278,35794.0
2024-01-11 12:45:00,476.06,476.29,476.05,476.24,53454.0,466.7278,466.9533,466.718,466.9043,53454.0
2024-01-11 12:50:00,476.24,476.59,476.24,476.33,62322.0,466.9043,467.2474,466.9043,466.9925,62322.0
2024-01-11 12:55:00,476.36,476.48,476.03,476.18,38154.0,467.0219,467.1396,466.6984,466.8455,38154.0
2024-01-11 13:00:00,476.19,476.84,476.16,476.72,31959.0,466.8553,467.4925,466.8259,467.3749,31959.0
2024-01-11 13:05:00,476.74,476.98,476.58,476.76,44391.0,467.3945,467.6298,467.2376,467.4141,44391.0
2024-01-11 13:10:00,476.76,477.05,476.73,476.95,21496.0,467.4141,467.6984,467.3847,467.6004,21496.0
2024-01-11 13:15:00,477.04,477.27,476.88,477.01,41190.0,467.6886,467.9141,467.5317,467.6592,41190.0
2024-01-11 13:20:00,477.01,477.15,476.9,477.15,15424.0,467.6592,467.7965,467.5514,467.7965,15424.0
2024-01-11 13:25:00,477.16,477.22,476.9,477.03,35020.0,467.8063,467.8651,467.5514,467.6788,35020.0
2024-01-11 13:30:00,477.01,477.22,476.88,477.0,23199.0,467.6592,467.8651,467.5317,467.6494,23199.0
2024-01-11 13:35:00,477.09,477.27,477.08,477.2,13114.0,467.7376,467.9141,467.7278,467.8455,13114.0
2024-01-11 13:40:00,477.21,477.3,477.15,477.23,14520.0,467.8553,467.9435,467.7965,467.8749,14520.0
2024-01-11 13:45:00,477.23,477.31,477.04,477.18,13452.0,467.8749,467.9533,467.6886,467.8259,13452.0
2024-01-11 13:50:00,477.19,477.7,477.05,477.45,67971.0,467.8357,468.3357,467.6984,468.0906,67971.0
2024-01-11 13:55:00,477.42,478.06,477.4,478.01,45530.0,468.0612,468.6886,468.0416,468.6396,45530.0
2024-01-11 14:00:00,478.07,478.37,477.95,478.05,43915.0,468.6984,468.9925,468.5808,468.6788,43915.0
2024-01-11 14:05:00,478.06,478.12,477.6,477.62,31044.0,468.6886,468.7474,468.2376,468.2572,31044.0
2024-01-11 14:10:00,477.65,478.17,477.62,478.15,28762.0,468.2867,468.7965,468.2572,468.7769,28762.0
2024-01-11 14:15:00,478.11,478.23,477.88,477.9,37255.0,468.7376,468.8553,468.5121,468.5318,37255.0
2024-01-11 14:20:00,477.92,478.1,477.69,477.81,21962.0,468.5514,468.7278,468.3259,468.4435,21962.0
2024-01-11 14:25:00,477.8,478.47,477.78,478.33,23876.0,468.4337,469.0906,468.4141,468.9533,23876.0
2024-01-11 14:30:00,478.36,478.54,478.19,478.33,29475.0,468.9827,469.1592,468.8161,468.9533,29475.0
2024-01-11 14:35:00,478.35,478.47,478.25,478.41,33015.0,468.9729,469.0906,468.8749,469.0318,33015.0
2024-01-11 14:40:00,478.41,478.67,478.32,478.32,26510.0,469.0318,469.2867,468.9435,468.9435,26510.0
2024-01-11 14:45:00,478.37,478.61,478.3,478.56,38798.0,468.9925,469.2278,468.9239,469.1788,38798.0
2024-01-11 14:50:00,478.58,478.91,478.57,478.84,29608.0,469.1984,469.522,469.1886,469.4533,29608.0
2024-01-11 14:55:00,478.82,479.22,478.82,479.06,52262.0,469.4337,469.8259,469.4337,469.669,52262.0
2024-01-11 15:00:00,479.08,479.16,478.42,478.57,43962.0,469.6886,469.7671,469.0416,469.1886,43962.0
2024-01-11 15:05:00,478.6,478.62,478.22,478.31,34781.0,469.218,469.2376,468.8455,468.9337,34781.0
2024-01-11 15:10:00,478.3,478.42,477.81,478.35,43695.0,468.9239,469.0416,468.4435,468.9729,43695.0
2024-01-11 15:15:00,478.31,478.31,477.75,477.99,47676.0,468.9337,468.9337,468.3847,468.62,47676.0
2024-01-11 15:20:00,478.04,478.4,478.02,478.24,32595.0,468.669,469.022,468.6494,468.8651,32595.0
2024-01-11 15:25:00,478.22,478.58,478.13,478.16,26417.0,468.8455,469.1984,468.7572,468.7867,26417.0
2024-01-11 15:30:00,478.17,478.52,478.14,478.5,22803.0,468.7965,469.1396,468.767,469.12,22803.0
2024-01-11 15:35:00,478.47,478.47,477.98,478.1,33050.0,469.0906,469.0906,468.6102,468.7278,33050.0
2024-01-11 15:40:00,478.09,478.28,477.97,478.17,39652.0,468.718,468.9043,468.6004,468.7965,39652.0
2024-01-11 15:45:00,478.14,478.5,477.99,478.32,72432.0,468.767,469.12,468.62,468.9435,72432.0
2024-01-11 15:50:00,478.26,478.43,477.8,478.39,101533.0,468.8847,469.0514,468.4337,469.0121,101533.0
2024-01-11 15:55:00,478.39,478.96,478.33,478.59,231915.0,469.0121,469.571,468.9533,469.2082,231915.0
2024-01-12 09:30:00,480.15,480.36,480.04,480.28,85782.0,470.7376,470.9435,470.6298,470.8651,85782.0
2024-01-12 09:35:00,480.26,480.76,480.18,480.63,78379.0,470.8455,471.3357,470.7671,471.2082,78379.0
2024-01-12 09:40:00,480.63,480.84,480.5,480.64,64963.0,471.2082,471.4141,471.0808,471.218,64963.0
2024-01-12 09:45:00,480.66,480.85,480.38,480.39,61669.0,471.2376,471.4239,470.9631,470.9729,61669.0
2024-01-12 09:50:00,480.38,480.6,480.17,480.25,15009.0,470.9631,471.1788,470.7573,470.8357,15009.0
2024-01-12 09:55:00,480.21,480.32,479.38,479.42,182700.0,470.7965,470.9043,469.9827,470.022,182700.0
2024-01-12 10:00:00,479.42,479.42,478.52,478.91,30951.0,470.022,470.022,469.1396,469.522,30951.0
2024-01-12 10:05:00,478.86,479.74,478.81,479.49,36258.0,469.4729,470.3357,469.4239,470.0906,36258.0
2024-01-12 10:10:00,479.5,479.62,478.67,478.83,29632.0,470.1004,470.218,469.2867,469.4435,29632.0
2024-01-12 10:15:00,478.77,479.19,478.16,478.22,49360.0,469.3847,469.7965,468.7867,468.8455,49360.0
2024-01-12 10:20:00,478.32,478.89,478.28,478.88,49599.0,468.9435,469.5023,468.9043,469.4925,49599.0
2024-01-12 10:25:00,478.92,478.93,478.52,478.77,109663.0,469.5318,469.5416,469.1396,469.3847,109663.0
2024-01-12 10:30:00,478.76,479.17,478.73,478.89,32575.0,469.3749,469.7769,469.3455,469.5023,32575.0
2024-01-12 10:35:00,478.92,479.0,478.24,478.33,64373.0,469.5318,469.6102,468.8651,468.9533,64373.0
2024-01-12 10:40:00,478.39,478.75,477.89,478.62,44739.0,469.0121,469.3651,468.5219,469.2376,44739.0
2024-01-12 10:45:00,478.56,478.81,477.94,478.0,44304.0,469.1788,469.4239,468.571,468.6298,44304.0
2024-01-12 10:50:00,478.07,478.14,477.5,477.62,22719.0,468.6984,468.767,468.1396,468.2572,22719.0
2024-01-12 10:55:00,477.58,478.08,477.57,478.06,20016.0,468.218,468.7082,468.2082,468.6886,20016.0
2024-01-12 11:00:00,478.0,478.41,477.87,478.3,20621.0,468.6298,469.0318,468.5023,468.9239,20621.0
2024-01-12 11:05:00,478.31,478.8,478.07,478.72,33429.0,468.9337,469.4141,468.6984,469.3357,33429.0
2024-01-12 11:10:00,478.71,478.89,478.55,478.62,14237.0,469.3259,469.5023,469.169,469.2376,14237.0
2024-01-12 11:15:00,478.66,478.95,478.57,478.8,22630.0,469.2769,469.5612,469.1886,469.4141,22630.0
2024-01-12 11:20:00,478.76,478.84,478.53,478.66,20175.0,469.3749,469.4533,469.1494,469.2769,20175.0
2024-01-12 11:25:00,478.7,479.02,478.7,478.84,22458.0,469.3161,469.6298,469.3161,469.4533,22458.0
2024-01-12 11:30:00,478.85,479.06,478.78,478.9,18764.0,469.4631,469.669,469.3945,469.5122,18764.0
2024-01-12 11:35:00,478.93,478.93,477.65,478.12,26045.0,469.5416,469.5416,468.2867,468.7474,26045.0
2024-01-12 11:40:00,478.24,478.24,477.81,478.13,257823.0,468.8651,468.8651,468.4435,468.7572,257823.0
2024-01-12 11:45:00,478.01,478.21,477.72,477.95,36109.0,468.6396,468.8357,468.3553,468.5808,36109.0
2024-01-12 11:50:00,477.95,478.14,477.75,478.01,30479.0,468.5808,468.767,468.3847,468.6396,30479.0
2024-01-12 11:55:00,478.03,478.1,477.79,477.91,38411.0,468.6592,468.7278,468.4239,468.5416,38411.0
2024-01-12 12:00:00,477.97,478.08,477.63,477.7,26617.0,468.6004,468.7082,468.267,468.3357,26617.0
2024-01-12 12:05:00,477.78,478.05,477.73,477.9,22092.0,468.4141,468.6788,468.3651,468.5318,22092.0
2024-01-12 12:10:00,477.89,478.35,477.86,478.15,31443.0,468.5219,468.9729,468.4925,468.7769,31443.0
2024-01-12 12:15:00,478.14,478.5,478.08,478.43,15510.0,468.767,469.12,468.7082,469.0514,15510.0
2024-01-12 12:20:00,478.45,478.57,478.12,478.12,19444.0,469.071,469.1886,468.7474,468.7474,19444.0
2024-01-12 12:25:00,478.13,478.22,477.81,478.22,18175.0,468.7572,468.8455,468.4435,468.8455,18175.0
2024-01-12 12:30:00,478.17,478.3,478.0,478.27,13251.0,468.7965,468.9239,468.6298,468.8945,13251.0
2024-01-12 12:35:00,478.25,478.25,477.88,478.14,13396.0,468.8749,468.8749,468.5121,468.767,13396.0
2024-01-12 12:40:00,478.12,478.33,477.95,478.32,13447.0,468.7474,468.9533,468.5808,468.9435,13447.0
2024-01-12 12:45:00,478.27,478.29,478.0,478.2,20907.0,468.8945,468.9141,468.6298,468.8259,20907.0
2024-01-12 12:50:00,478.12,478.66,478.1,478.66,17344.0,468.7474,469.2769,468.7278,469.2769,17344.0
2024-01-12 12:55:00,478.7,478.73,478.2,478.4,17018.0,469.3161,469.3455,468.8259,469.022,17018.0
2024-01-12 13:00:00,478.46,478.68,478.46,478.66,18877.0,469.0808,469.2965,469.0808,469.2769,18877.0
2024-01-12 13:05:00,478.6,478.77,478.54,478.75,16181.0,469.218,469.3847,469.1592,469.3651,16181.0
2024-01-12 13:10:00,478.75,478.93,478.73,478.82,45008.0,469.3651,469.5416,469.3455,469.4337,45008.0
2024-01-12 13:15:00,478.81,478.89,478.72,478.79,21150.0,469.4239,469.5023,469.3357,469.4043,21150.0
2024-01-12 13:20:00,478.79,478.99,478.59,478.77,21973.0,469.4043,469.6004,469.2082,469.3847,21973.0
2024-01-12 13:25:00,478.84,479.02,478.77,478.88,14613.0,469.4533,469.6298,469.3847,469.4925,14613.0
2024-01-12 13:30:00,478.9,478.97,478.78,478.91,14145.0,469.5122,469.5808,469.3945,469.522,14145.0
2024-01-12 13:35:00,478.92,479.12,478.82,479.07,13585.0,469.5318,469.7278,469.4337,469.6788,13585.0
2024-01-12 13:40:00,479.06,479.17,478.96,478.96,22173.0,469.669,469.7769,469.571,469.571,22173.0
2024-01-12 13:45:00,479.05,479.08,478.92,479.08,20040.0,469.6592,469.6886,469.5318,469.6886,20040.0
2024-01-12 13:50:00,479.12,479.16,478.91,479.13,12929.0,469.7278,469.7671,469.522,469.7376,12929.0
2024-01-12 13:55:00,479.13,479.29,479.0,479.23,30209.0,469.7376,469.8945,469.6102,469.8357,30209.0
2024-01-12 14:00:00,479.19,479.34,479.19,479.34,16763.0,469.7965,469.9435,469.7965,469.9435,16763.0
2024-01-12 14:05:00,479.34,479.42,479.33,479.38,13680.0,469.9435,470.022,469.9337,469.9827,13680.0
2024-01-12 14:10:00,479.37,479.5,479.27,479.46,22275.0,469.9729,470.1004,469.8749,470.0612,22275.0
2024-01-12 14:15:00,479.44,479.57,479.4,479.46,18257.0,470.0416,470.169,470.0023,470.0612,18257.0
2024-01-12 14:20:00,479.46,479.48,478.85,479.24,20154.0,470.0612,470.0808,469.4631,469.8455,20154.0
2024-01-12 14:25:00,479.16,479.32,479.14,479.17,9688.0,469.7671,469.9239,469.7474,469.7769,9688.0
2024-01-12 14:30:00,479.15,479.19,478.56,478.74,21411.0,469.7573,469.7965,469.1788,469.3553,21411.0
2024-01-12 14:35:00,478.66,478.81,478.43,478.71,13691.0,469.2769,469.4239,469.0514,469.3259,13691.0
2024-01-12 14:40:00,478.78,478.84,478.6,478.63,24513.0,469.3945,469.4533,469.218,469.2474,24513.0
2024-01-12 14:45:00,478.62,478.62,478.46,478.58,21017.0,469.2376,469.2376,469.0808,469.1984,21017.0
2024-01-12 14:50:00,478.62,478.87,478.59,478.64,26336.0,469.2376,469.4827,469.2082,469.2572,26336.0
2024-01-12 14:55:00,478.56,478.72,478.43,478.52,29371.0,469.1788,469.3357,469.0514,469.1396,29371.0
2024-01-12 15:00:00,478.52,478.53,478.35,478.37,35615.0,469.1396,469.1494,468.9729,468.9925,35615.0
2024-01-12 15:05:00,478.44,478.67,478.36,478.44,18207.0,469.0612,469.2867,468.9827,469.0612,18207.0
2024-01-12 15:10:00,478.44,478.53,478.34,478.44,21432.0,469.0612,469.1494,468.9631,469.0612,21432.0
2024-01-12 15:15:00,478.4,478.54,478.3,478.34,32185.0,469.022,469.1592,468.9239,468.9631,32185.0
2024-01-12 15:20:00,478.34,478.4,478.05,478.16,26672.0,468.9631,469.022,468.6788,468.7867,26672.0
2024-01-12 15:25:00,478.18,478.56,478.18,478.45,34731.0,468.8063,469.1788,468.8063,469.071,34731.0
2024-01-12 15:30:00,478.44,478.71,478.34,478.71,39109.0,469.0612,469.3259,468.9631,469.3259,39109.0
2024-01-12 15:35:00,478.7,478.77,478.55,478.59,29206.0,469.3161,469.3847,469.169,469.2082,29206.0
2024-01-12 15:40:00,478.58,478.78,478.36,478.76,35064.0,469.1984,469.3945,468.9827,469.3749,35064.0
2024-01-12 15:45:00,478.73,478.96,478.72,478.96,34931.0,469.3455,469.571,469.3357,469.571,34931.0
2024-01-12 15:50:00,478.98,479.04,478.65,478.98,57294.0,469.5906,469.6494,469.2671,469.5906,57294.0
2024-01-12 15:55:00,478.95,479.16,478.75,478.92,201541.0,469.5612,469.7671,469.3651,469.5318,201541.0
2024-01-16 09:30:00,477.51,477.85,477.07,477.43,190224.0,468.1494,468.4827,467.718,468.071,190224.0
2024-01-16 09:35:00,477.37,477.53,476.69,476.83,96782.0,468.0121,468.169,467.3455,467.4827,96782.0
2024-01-16 09:40:00,476.86,476.88,476.2,476.38,112627.0,467.5121,467.5317,466.8651,467.0416,112627.0
2024-01-16 09:45:00,476.37,476.42,476.05,476.11,60660.0,467.0317,467.0808,466.718,466.7768,60660.0
2024-01-16 09:50:00,476.15,476.23,475.76,476.11,31936.0,466.8161,466.8945,466.4337,466.7768,31936.0
2024-01-16 09:55:00,476.14,476.79,476.12,476.74,34584.0,466.8063,467.4435,466.7866,467.3945,34584.0
2024-01-16 10:00:00,476.74,477.05,476.51,476.51,46300.0,467.3945,467.6984,467.169,467.169,46300.0
2024-01-16 10:05:00,476.59,477.0,476.41,476.97,25654.0,467.2474,467.6494,467.071,467.62,25654.0
2024-01-16 10:10:00,476.94,477.45,476.91,477.31,62914.0,467.5906,468.0906,467.5612,467.9533,62914.0
2024-01-16 10:15:00,477.34,477.69,477.14,477.67,65481.0,467.9827,468.3259,467.7867,468.3063,65481.0
2024-01-16 10:20:00,477.63,478.4,477.59,478.4,99066.0,468.267,469.022,468.2278,469.022,99066.0
2024-01-16 10:25:00,478.42,478.49,478.12,478.28,50731.0,469.0416,469.1102,468.7474,468.9043,50731.0
2024-01-16 10:30:00,478.18,478.47,478.18,478.45,31628.0,468.8063,469.0906,468.8063,469.071,31628.0
2024-01-16 10:35:00,478.47,478.5,477.86,478.41,24848.0,469.0906,469.12,468.4925,469.0318,24848.0
2024-01-16 10:40:00,478.4,478.83,478.39,478.56,75870.0,469.022,469.4435,469.0121,469.1788,75870.0
2024-01-16 10:45:00,478.56,478.8,478.56,478.7,48183.0,469.1788,469.4141,469.1788,469.3161,48183.0
2024-01-16 10:50:00,478.73,478.84,478.43,478.7,51303.0,469.3455,469.4533,469.0514,469.3161,51303.0
2024-01-16 10:55:00,478.72,478.83,478.45,478.45,28338.0,469.3357,469.4435,469.071,469.071,28338.0
2024-01-16 11:00:00,478.59,478.62,476.88,477.43,272260.0,469.2082,469.2376,467.5317,468.071,272260.0
2024-01-16 11:05:00,477.44,478.12,477.31,477.6,84948.0,468.0808,468.7474,467.9533,468.2376,84948.0
2024-01-16 11:10:00,477.63,477.91,477.04,477.78,58108.0,468.267,468.5416,467.6886,468.4141,58108.0
2024-01-16 11:15:00,477.82,478.38,477.53,478.12,93656.0,468.4533,469.0023,468.169,468.7474,93656.0
2024-01-16 11:20:00,478.12,478.86,478.05,478.57,66805.0,468.7474,469.4729,468.6788,469.1886,66805.0
2024-01-16 11:25:00,478.6,478.67,478.13,478.13,35043.0,469.218,469.2867,468.7572,468.7572,35043.0
2024-01-16 11:30:00,478.23,478.69,478.23,478.65,31521.0,468.8553,469.3063,468.8553,469.2671,31521.0
2024-01-16 11:35:00,478.58,478.64,477.95,478.3,33142.0,469.1984,469.2572,468.5808,468.9239,33142.0
2024-01-16 11:40:00,478.26,478.37,478.0,478.17,28930.0,468.8847,468.9925,468.6298,468.7965,28930.0
2024-01-16 11:45:00,478.19,478.23,477.79,477.9,29135.0,468.8161,468.8553,468.4239,468.5318,29135.0
2024-01-16 11:50:00,478.0,478.12,477.58,477.59,19082.0,468.6298,468.7474,468.218,468.2278,19082.0
2024-01-16 11:55:00,477.56,477.77,477.28,477.5,27485.0,468.1984,468.4043,467.9239,468.1396,27485.0
2024-01-16 12:00:00,477.47,477.65,476.99,477.0,23849.0,468.1102,468.2867,467.6396,467.6494,23849.0
2024-01-16 12:05:00,477.01,477.2,476.76,476.89,30464.0,467.6592,467.8455,467.4141,467.5416,30464.0
2024-01-16 12:10:00,476.87,477.15,476.79,476.94,41416.0,467.5219,467.7965,467.4435,467.5906,41416.0
2024-01-16 12:15:00,476.92,477.2,476.87,476.89,33539.0,467.571,467.8455,467.5219,467.5416,33539.0
2024-01-16 12:20:00,476.9,477.26,476.88,477.14,53898.0,467.5514,467.9043,467.5317,467.7867,53898.0
2024-01-16 12:25:00,477.15,477.19,476.61,476.66,30661.0,467.7965,467.8357,467.267,467.3161,30661.0
2024-01-16 12:30:00,476.67,476.68,476.3,476.37,33867.0,467.3259,467.3357,466.9631,467.0317,33867.0
2024-01-16 12:35:00,476.41,476.95,476.41,476.79,79160.0,467.071,467.6004,467.071,467.4435,79160.0
2024-01-16 12:40:00,476.8,476.92,476.62,476.62,64224.0,467.4533,467.571,467.2768,467.2768,64224.0
2024-01-16 12:45:00,476.64,476.79,476.32,476.37,48642.0,467.2965,467.4435,466.9827,467.0317,48642.0
2024-01-16 12:50:00,476.32,476.69,476.3,476.45,36785.0,466.9827,467.3455,466.9631,467.1102,36785.0
2024-01-16 12:55:00,476.49,476.57,476.17,476.23,25731.0,467.1494,467.2278,466.8357,466.8945,25731.0
2024-01-16 13:00:00,476.18,476.41,476.08,476.41,31845.0,466.8455,467.071,466.7474,467.071,31845.0
2024-01-16 13:05:00,476.39,476.56,476.32,476.5,30421.0,467.0514,467.218,466.9827,467.1592,30421.0
2024-01-16 13:10:00,476.51,476.73,476.45,476.7,28097.0,467.169,467.3847,467.1102,467.3553,28097.0
2024-01-16 13:15:00,476.7,477.41,476.7,477.14,119913.0,467.3553,468.0514,467.3553,467.7867,119913.0
2024-01-16 13:20:00,477.15,477.17,476.66,476.88,274959.0,467.7965,467.8161,467.3161,467.5317,274959.0
2024-01-16 13:25:00,476.91,477.24,476.76,477.24,68408.0,467.5612,467.8847,467.4141,467.8847,68408.0
2024-01-16 13:30:00,477.27,477.45,477.21,477.37,42376.0,467.9141,468.0906,467.8553,468.0121,42376.0
2024-01-16 13:35:00,477.35,477.36,476.74,476.77,50422.0,467.9925,468.0023,467.3945,467.4239,50422.0
2024-01-16 13:40:00,476.79,476.87,476.52,476.56,16502.0,467.4435,467.5219,467.1788,467.218,16502.0
2024-01-16 13:45:00,476.53,476.59,476.35,476.47,24045.0,467.1886,467.2474,467.0121,467.1298,24045.0
2024-01-16 13:50:00,476.45,476.51,476.02,476.17,45705.0,467.1102,467.169,466.6886,466.8357,45705.0
2024-01-16 13:55:00,476.1,476.36,476.09,476.32,31877.0,466.767,467.0219,466.7572,466.9827,31877.0
2024-01-16 14:00:00,476.32,476.43,475.95,475.97,118139.0,466.9827,467.0906,466.62,466.6396,118139.0
2024-01-16 14:05:00,475.96,476.26,475.87,475.92,26618.0,466.6298,466.9239,466.5415,466.5906,26618.0
2024-01-16 14:10:00,475.93,475.97,475.53,475.66,32519.0,466.6004,466.6396,466.2082,466.3357,32519.0
2024-01-16 14:15:00,475.63,475.65,475.32,475.34,27587.0,466.3063,466.3259,466.0023,466.0219,27587.0
2024-01-16 14:20:00,475.39,475.74,475.38,475.68,35994.0,466.071,466.4141,466.0612,466.3553,35994.0
2024-01-16 14:25:00,475.71,476.08,475.68,475.83,27200.0,466.3847,466.7474,466.3553,466.5023,27200.0
2024-01-16 14:30:00,475.83,476.04,475.6,476.01,58543.0,466.5023,466.7082,466.2768,466.6788,58543.0
2024-01-16 14:35:00,476.0,476.06,475.84,475.96,43806.0,466.669,466.7278,466.5121,466.6298,43806.0
2024-01-16 14:40:00,475.95,476.05,475.84,476.0,34674.0,466.62,466.718,466.5121,466.669,34674.0
2024-01-16 14:45:00,476.05,476.54,476.0,476.45,44773.0,466.718,467.1984,466.669,467.1102,44773.0
2024-01-16 14:50:00,476.45,476.61,476.4,476.47,33657.0,467.1102,467.267,467.0612,467.1298,33657.0
2024-01-16 14:55:00,476.46,476.6,476.44,476.54,31235.0,467.12,467.2572,467.1004,467.1984,31235.0
2024-01-16 15:00:00,476.55,476.74,476.41,476.49,45822.0,467.2082,467.3945,467.071,467.1494,45822.0
2024-01-16 15:05:00,476.46,476.61,476.42,476.53,20060.0,467.12,467.267,467.0808,467.1886,20060.0
2024-01-16 15:10:00,476.57,476.76,476.37,476.38,33349.0,467.2278,467.4141,467.0317,467.0416,33349.0
2024-01-16 15:15:00,476.39,476.66,476.37,476.65,19848.0,467.0514,467.3161,467.0317,467.3063,19848.0
2024-01-16 15:20:00,476.66,476.7,476.36,476.42,74522.0,467.3161,467.3553,467.0219,467.0808,74522.0
2024-01-16 15:25:00,476.42,476.54,476.21,476.29,68943.0,467.0808,467.1984,466.8749,466.9533,68943.0
2024-01-16 15:30:00,476.32,476.42,476.04,476.12,26862.0,466.9827,467.0808,466.7082,466.7866,26862.0
2024-01-16 15:35:00,476.15,476.34,476.06,476.3,49412.0,466.8161,467.0023,466.7278,466.9631,49412.0
2024-01-16 15:40:00,476.29,476.42,476.15,476.37,23191.0,466.9533,467.0808,466.8161,467.0317,23191.0
2024-01-16 15:45:00,476.39,476.61,476.18,476.39,40101.0,467.0514,467.267,466.8455,467.0514,40101.0
2024-01-16 15:50:00,476.38,476.84,476.28,476.78,92462.0,467.0416,467.4925,466.9435,467.4337,92462.0
2024-01-16 15:55:00,476.78,477.4,476.72,477.19,596663.0,467.4337,468.0416,467.3749,467.8357,596663.0
2024-01-17 09:30:00,474.06,474.18,473.54,473.54,157491.0,464.767,464.8847,464.2572,464.2572,157491.0
2024-01-17 09:35:00,473.54,473.99,473.48,473.92,166419.0,464.2572,464.6984,464.1984,464.6298,166419.0
2024-01-17 09:40:00,473.93,473.94,473.43,473.52,91293.0,464.6396,464.6494,464.1494,464.2376,91293.0
2024-01-17 09:45:00,473.5,473.68,473.36,473.58,50924.0,464.218,464.3945,464.0808,464.2964,50924.0
2024-01-17 09:50:00,473.59,474.0,473.27,473.53,103978.0,464.3062,464.7082,463.9925,464.2474,103978.0
2024-01-17 09:55:00,473.53,473.77,473.33,473.56,168448.0,464.2474,464.4827,464.0513,464.2768,168448.0
2024-01-17 10:00:00,473.55,474.22,473.29,474.02,90343.0,464.267,464.9239,464.0121,464.7278,90343.0
2024-01-17 10:05:00,473.99,474.34,473.82,474.11,111975.0,464.6984,465.0415,464.5317,464.816,111975.0
2024-01-17 10:10:00,474.0,474.39,473.93,474.34,109090.0,464.7082,465.0906,464.6396,465.0415,109090.0
2024-01-17 10:15:00,474.32,474.5,473.79,473.81,120296.0,465.0219,465.1984,464.5023,464.5219,120296.0
2024-01-17 10:20:00,473.79,473.81,473.55,473.81,43186.0,464.5023,464.5219,464.267,464.5219,43186.0
2024-01-17 10:25:00,473.81,474.34,473.81,474.08,74018.0,464.5219,465.0415,464.5219,464.7866,74018.0
2024-01-17 10:30:00,474.06,474.19,473.79,474.12,145890.0,464.767,464.8945,464.5023,464.8259,145890.0
2024-01-17 10:35:00,474.11,474.51,473.76,474.49,109350.0,464.816,465.2082,464.4729,465.1886,109350.0
2024-01-17 10:40:00,474.48,474.55,474.15,474.16,45200.0,465.1788,465.2474,464.8553,464.8651,45200.0
2024-01-17 10:45:00,474.21,474.6,474.1,474.35,141370.0,464.9141,465.2964,464.8062,465.0513,141370.0
2024-01-17 10:50:00,474.35,474.48,474.11,474.13,112947.0,465.0513,465.1788,464.816,464.8357,112947.0
2024-01-17 10:55:00,474.14,474.27,473.97,474.27,61461.0,464.8455,464.9729,464.6788,464.9729,61461.0
2024-01-17 11:00:00,474.26,474.79,474.26,474.77,161129.0,464.9631,465.4827,464.9631,465.4631,161129.0
2024-01-17 11:05:00,474.81,475.01,474.68,474.83,23744.0,465.5023,465.6984,465.3749,465.5219,23744.0
2024-01-17 11:10:00,474.71,474.94,474.58,474.68,20428.0,465.4043,465.6298,465.2768,465.3749,20428.0
2024-01-17 11:15:00,474.69,474.81,474.49,474.69,24363.0,465.3847,465.5023,465.1886,465.3847,24363.0
2024-01-17 11:20:00,474.73,475.02,474.73,474.98,56555.0,465.4239,465.7082,465.4239,465.669,56555.0
2024-01-17 11:25:00,474.99,475.04,474.78,474.78,67138.0,465.6788,465.7278,465.4729,465.4729,67138.0
2024-01-17 11:30:00,474.76,474.89,474.63,474.89,33634.0,465.4533,465.5808,465.3259,465.5808,33634.0
2024-01-17 11:35:00,474.93,475.04,474.88,475.02,40821.0,465.62,465.7278,465.571,465.7082,40821.0
2024-01-17 11:40:00,475.0,475.04,474.83,474.95,47518.0,465.6886,465.7278,465.5219,465.6396,47518.0
2024-01-17 11:45:00,474.99,475.04,474.69,474.74,43601.0,465.6788,465.7278,465.3847,465.4337,43601.0
2024-01-17 11:50:00,474.75,474.75,474.39,474.46,37557.0,465.4435,465.4435,465.0906,465.1592,37557.0
2024-01-17 11:55:00,474.47,474.57,474.4,474.45,59201.0,465.169,465.267,465.1004,465.1494,59201.0
2024-01-17 12:00:00,474.41,474.55,474.16,474.19,112174.0,465.1102,465.2474,464.8651,464.8945,112174.0
2024-01-17 12:05:00,474.18,474.3,474.08,474.1,48708.0,464.8847,465.0023,464.7866,464.8062,48708.0
2024-01-17 12:10:00,474.07,474.49,474.0,474.26,30524.0,464.7768,465.1886,464.7082,464.9631,30524.0
2024-01-17 12:15:00,474.3,474.35,474.1,474.18,27530.0,465.0023,465.0513,464.8062,464.8847,27530.0
2024-01-17 12:20:00,474.17,474.27,473.74,473.83,37840.0,464.8749,464.9729,464.4533,464.5415,37840.0
2024-01-17 12:25:00,473.82,473.91,473.65,473.78,38421.0,464.5317,464.62,464.3651,464.4925,38421.0
2024-01-17 12:30:00,473.78,473.92,473.66,473.7,42336.0,464.4925,464.6298,464.3749,464.4141,42336.0
2024-01-17 12:35:00,473.71,473.77,473.58,473.67,49529.0,464.4239,464.4827,464.2964,464.3847,49529.0
2024-01-17 12:40:00,473.68,473.75,473.37,473.56,35876.0,464.3945,464.4631,464.0906,464.2768,35876.0
2024-01-17 12:45:00,473.55,473.86,473.45,473.77,43863.0,464.267,464.5709,464.169,464.4827,43863.0
2024-01-17 12:50:00,473.79,474.05,473.71,473.96,38450.0,464.5023,464.7572,464.4239,464.669,38450.0
2024-01-17 12:55:00,473.94,474.16,473.89,473.91,35153.0,464.6494,464.8651,464.6004,464.62,35153.0
2024-01-17 13:00:00,473.94,474.29,473.89,474.29,59742.0,464.6494,464.9925,464.6004,464.9925,59742.0
2024-01-17 13:05:00,474.27,474.27,473.78,473.79,47710.0,464.9729,464.9729,464.4925,464.5023,47710.0
2024-01-17 13:10:00,473.8,473.8,473.37,473.46,37186.0,464.5121,464.5121,464.0906,464.1788,37186.0
2024-01-17 13:15:00,473.44,473.44,473.2,473.33,36705.0,464.1592,464.1592,463.9239,464.0513,36705.0
2024-01-17 13:20:00,473.33,473.34,472.7,472.93,207722.0,464.0513,464.0611,463.4337,463.6592,207722.0
2024-01-17 13:25:00,472.9,473.1,472.82,472.94,36847.0,463.6298,463.8258,463.5513,463.669,36847.0
2024-01-17 13:30:00,472.93,472.97,472.58,472.68,53405.0,463.6592,463.6984,463.316,463.4141,53405.0
2024-01-17 13:35:00,472.68,472.79,472.45,472.59,45297.0,463.4141,463.5219,463.1886,463.3258,45297.0
2024-01-17 13:40:00,472.58,472.62,472.32,472.56,46476.0,463.316,463.3553,463.0611,463.2964,46476.0
2024-01-17 13:45:00,472.57,472.61,472.11,472.25,44681.0,463.3062,463.3455,462.8553,462.9925,44681.0
2024-01-17 13:50:00,472.25,472.9,472.24,472.8,75538.0,462.9925,463.6298,462.9827,463.5317,75538.0
2024-01-17 13:55:00,472.81,473.0,472.62,472.9,52852.0,463.5415,463.7278,463.3553,463.6298,52852.0
2024-01-17 14:00:00,472.9,473.24,472.86,473.06,66798.0,463.6298,463.9631,463.5906,463.7866,66798.0
2024-01-17 14:05:00,473.01,473.04,472.8,472.96,36850.0,463.7376,463.767,463.5317,463.6886,36850.0
2024-01-17 14:10:00,472.94,473.02,472.78,472.8,54413.0,463.669,463.7474,463.5121,463.5317,54413.0
2024-01-17 14:15:00,472.8,473.19,472.8,473.11,63545.0,463.5317,463.9141,463.5317,463.8357,63545.0
2024-01-17 14:20:00,473.09,473.6,473.04,473.51,112161.0,463.816,464.316,463.767,464.2278,112161.0
2024-01-17 14:25:00,473.49,473.63,473.33,473.46,62894.0,464.2082,464.3455,464.0513,464.1788,62894.0
2024-01-17 14:30:00,473.47,473.7,473.45,473.51,55035.0,464.1886,464.4141,464.169,464.2278,55035.0
2024-01-17 14:35:00,473.51,473.65,473.49,473.55,57561.0,464.2278,464.3651,464.2082,464.267,57561.0
2024-01-17 14:40:00,473.58,473.99,473.49,473.98,75537.0,464.2964,464.6984,464.2082,464.6886,75537.0
2024-01-17 14:45:00,473.95,474.01,473.64,473.7,75618.0,464.6592,464.718,464.3553,464.4141,75618.0
2024-01-17 14:50:00,473.71,473.78,473.67,473.76,53344.0,464.4239,464.4925,464.3847,464.4729,53344.0
2024-01-17 14:55:00,473.78,473.87,473.69,473.74,112363.0,464.4925,464.5808,464.4043,464.4533,112363.0
2024-01-17 15:00:00,473.73,473.8,473.31,473.38,92877.0,464.4435,464.5121,464.0317,464.1004,92877.0
2024-01-17 15:05:00,473.38,473.53,473.31,473.39,88994.0,464.1004,464.2474,464.0317,464.1102,88994.0
2024-01-17 15:10:00,473.38,473.48,472.96,473.01,90476.0,464.1004,464.1984,463.6886,463.7376,90476.0
2024-01-17 15:15:00,473.02,473.46,472.99,473.4,117727.0,463.7474,464.1788,463.718,464.12,117727.0
2024-01-17 15:20:00,473.4,473.44,472.93,473.01,94261.0,464.12,464.1592,463.6592,463.7376,94261.0
2024-01-17 15:25:00,473.02,473.2,473.0,473.12,42948.0,463.7474,463.9239,463.7278,463.8455,42948.0
2024-01-17 15:30:00,473.12,473.55,473.09,473.48,58363.0,463.8455,464.267,463.816,464.1984,58363.0
2024-01-17 15:35:00,473.5,473.99,473.5,473.92,53098.0,464.218,464.6984,464.218,464.6298,53098.0
2024-01-17 15:40:00,473.92,474.07,473.81,473.86,71816.0,464.6298,464.7768,464.5219,464.5709,71816.0
2024-01-17 15:45:00,473.86,474.14,473.86,473.99,77620.0,464.5709,464.8455,464.5709,464.6984,77620.0
2024-01-17 15:50:00,474.0,474.68,474.0,474.56,120920.0,464.7082,465.3749,464.7082,465.2572,120920.0
2024-01-17 15:55:00,474.58,474.86,474.38,474.53,423802.0,465.2768,465.5513,465.0808,465.2278,423802.0
2024-01-18 09:30:00,476.22,476.66,476.11,476.45,152045.0,466.8847,467.3161,466.7768,467.1102,152045.0
2024-01-18 09:35:00,476.55,476.69,476.04,476.37,59996.0,467.2082,467.3455,466.7082,467.0317,59996.0
2024-01-18 09:40:00,476.41,476.74,475.93,475.98,69186.0,467.071,467.3945,466.6004,466.6494,69186.0
2024-01-18 09:45:00,476.02,476.25,475.74,476.03,56500.0,466.6886,466.9141,466.4141,466.6984,56500.0
2024-01-18 09:50:00,476.04,476.07,475.64,475.75,46253.0,466.7082,466.7376,466.3161,466.4239,46253.0
2024-01-18 09:55:00,475.78,476.19,475.65,476.13,46598.0,466.4533,466.8553,466.3259,466.7965,46598.0
2024-01-18 10:00:00,476.12,476.35,475.66,475.78,37276.0,466.7866,467.0121,466.3357,466.4533,37276.0
2024-01-18 10:05:00,475.83,476.16,475.79,475.85,35832.0,466.5023,466.8259,466.4631,466.5219,35832.0
2024-01-18 10:10:00,475.88,476.44,475.81,476.39,43116.0,466.5514,467.1004,466.4827,467.0514,43116.0
2024-01-18 10:15:00,476.38,476.59,476.05,476.12,51818.0,467.0416,467.2474,466.718,466.7866,51818.0
2024-01-18 10:20:00,476.15,476.32,475.8,476.32,27309.0,466.8161,466.9827,466.4729,466.9827,27309.0
2024-01-18 10:25:00,476.26,476.57,476.22,476.43,25229.0,466.9239,467.2278,466.8847,467.0906,25229.0
2024-01-18 10:30:00,476.49,476.7,476.07,476.59,65963.0,467.1494,467.3553,466.7376,467.2474,65963.0
2024-01-18 10:35:00,476.55,477.09,476.5,476.87,58606.0,467.2082,467.7376,467.1592,467.5219,58606.0
2024-01-18 10:40:00,476.89,477.03,476.62,476.93,66676.0,467.5416,467.6788,467.2768,467.5808,66676.0
2024-01-18 10:45:00,476.98,477.07,476.67,477.06,42906.0,467.6298,467.718,467.3259,467.7082,42906.0
2024-01-18 10:50:00,477.08,477.14,476.64,476.89,19381.0,467.7278,467.7867,467.2965,467.5416,19381.0
2024-01-18 10:55:00,476.86,476.91,476.32,476.53,33163.0,467.5121,467.5612,466.9827,467.1886,33163.0
2024-01-18 11:00:00,476.55,476.55,475.94,475.95,25829.0,467.2082,467.2082,466.6102,466.62,25829.0
2024-01-18 11:05:00,475.99,476.4,475.97,476.29,56139.0,466.6592,467.0612,466.6396,466.9533,56139.0
2024-01-18 11:10:00,476.3,476.55,476.26,476.46,21779.0,466.9631,467.2082,466.9239,467.12,21779.0
2024-01-18 11:15:00,476.49,476.82,476.44,476.74,69492.0,467.1494,467.4729,467.1004,467.3945,69492.0
2024-01-18 11:20:00,476.74,476.95,476.68,476.84,20270.0,467.3945,467.6004,467.3357,467.4925,20270.0
2024-01-18 11:25:00,476.82,477.0,476.73,476.95,28511.0,467.4729,467.6494,467.3847,467.6004,28511.0
2024-01-18 11:30:00,476.95,477.19,476.89,477.14,29158.0,467.6004,467.8357,467.5416,467.7867,29158.0
2024-01-18 11:35:00,477.19,477.29,477.09,477.09,34086.0,467.8357,467.9337,467.7376,467.7376,34086.0
2024-01-18 11:40:00,477.08,477.08,476.69,476.79,42120.0,467.7278,467.7278,467.3455,467.4435,42120.0
2024-01-18 11:45:00,476.8,476.87,476.44,476.5,67374.0,467.4533,467.5219,467.1004,467.1592,67374.0
2024-01-18 11:50:00,476.5,477.05,476.49,476.91,42354.0,467.1592,467.6984,467.1494,467.5612,42354.0
2024-01-18 11:55:00,476.93,476.95,476.65,476.72,36025.0,467.5808,467.6004,467.3063,467.3749,36025.0
2024-01-18 12:00:00,476.73,476.81,475.62,475.66,92850.0,467.3847,467.4631,466.2964,466.3357,92850.0
2024-01-18 12:05:00,475.63,475.92,475.57,475.79,37207.0,466.3063,466.5906,466.2474,466.4631,37207.0
2024-01-18 12:10:00,475.8,475.86,475.3,475.78,69987.0,466.4729,466.5317,465.9827,466.4533,69987.0
2024-01-18 12:15:00,475.75,476.13,475.66,475.72,51074.0,466.4239,466.7965,466.3357,466.3945,51074.0
2024-01-18 12:20:00,475.73,475.85,475.54,475.64,20383.0,466.4043,466.5219,466.218,466.3161,20383.0
2024-01-18 12:25:00,475.6,475.91,475.6,475.83,38607.0,466.2768,466.5808,466.2768,466.5023,38607.0
2024-01-18 12:30:00,475.86,475.86,475.3,475.34,39999.0,466.5317,466.5317,465.9827,466.0219,39999.0
2024-01-18 12:35:00,475.35,475.71,475.25,475.71,24539.0,466.0317,466.3847,465.9337,466.3847,24539.0
2024-01-18 12:40:00,475.71,475.8,475.49,475.76,15696.0,466.3847,466.4729,466.169,466.4337,15696.0
2024-01-18 12:45:00,475.75,475.9,475.75,475.85,18443.0,466.4239,466.571,466.4239,466.5219,18443.0
2024-01-18 12:50:00,475.83,475.86,475.43,475.5,13023.0,466.5023,466.5317,466.1102,466.1788,13023.0
2024-01-18 12:55:00,475.54,475.61,475.31,475.42,15475.0,466.218,466.2866,465.9925,466.1004,15475.0
2024-01-18 13:00:00,475.4,475.4,474.98,475.08,18441.0,466.0808,466.0808,465.669,465.767,18441.0
2024-01-18 13:05:00,475.03,475.2,474.68,475.15,35042.0,465.718,465.8847,465.3749,465.8357,35042.0
2024-01-18 13:10:00,475.15,475.17,474.83,475.04,13392.0,465.8357,465.8553,465.5219,465.7278,13392.0
2024-01-18 13:15:00,475.02,475.2,474.84,474.99,12413.0,465.7082,465.8847,465.5317,465.6788,12413.0
2024-01-18 13:20:00,474.95,475.17,474.75,474.96,21047.0,465.6396,465.8553,465.4435,465.6494,21047.0
2024-01-18 13:25:00,474.94,475.2,474.79,475.04,11573.0,465.6298,465.8847,465.4827,465.7278,11573.0
2024-01-18 13:30:00,474.96,475.52,474.96,475.48,25869.0,465.6494,466.1984,465.6494,466.1592,25869.0
2024-01-18 13:35:00,475.49,475.89,475.41,475.88,166272.0,466.169,466.5612,466.0906,466.5514,166272.0
2024-01-18 13:40:00,475.88,476.23,475.74,476.12,26810.0,466.5514,466.8945,466.4141,466.7866,26810.0
2024-01-18 13:45:00,476.15,476.23,475.95,476.12,24130.0,466.8161,466.8945,466.62,466.7866,24130.0
2024-01-18 13:50:00,476.12,476.34,476.11,476.26,23659.0,466.7866,467.0023,466.7768,466.9239,23659.0
2024-01-18 13:55:00,476.26,476.37,476.2,476.24,62350.0,466.9239,467.0317,466.8651,466.9043,62350.0
2024-01-18 14:00:00,476.25,476.65,476.24,476.57,39072.0,466.9141,467.3063,466.9043,467.2278,39072.0
2024-01-18 14:05:00,476.58,476.78,476.53,476.7,32223.0,467.2376,467.4337,467.1886,467.3553,32223.0
2024-01-18 14:10:00,476.71,477.03,476.67,476.96,37520.0,467.3651,467.6788,467.3259,467.6102,37520.0
2024-01-18 14:15:00,476.96,477.26,476.92,477.09,31074.0,467.6102,467.9043,467.571,467.7376,31074.0
2024-01-18 14:20:00,477.15,477.87,476.97,477.72,56124.0,467.7965,468.5023,467.62,468.3553,56124.0
2024-01-18 14:25:00,477.75,477.93,477.61,477.91,36981.0,468.3847,468.5612,468.2474,468.5416,36981.0
2024-01-18 14:30:00,477.89,478.22,477.86,477.89,39068.0,468.5219,468.8455,468.4925,468.5219,39068.0
2024-01-18 14:35:00,477.87,478.17,477.87,477.93,28044.0,468.5023,468.7965,468.5023,468.5612,28044.0
2024-01-18 14:40:00,477.93,478.03,477.55,477.62,51275.0,468.5612,468.6592,468.1886,468.2572,51275.0
2024-01-18 14:45:00,477.49,477.81,477.22,477.69,65117.0,468.1298,468.4435,467.8651,468.3259,65117.0
2024-01-18 14:50:00,477.7,478.14,477.65,477.97,26869.0,468.3357,468.767,468.2867,468.6004,26869.0
2024-01-18 14:55:00,477.97,478.14,477.83,478.02,23251.0,468.6004,468.767,468.4631,468.6494,23251.0
2024-01-18 15:00:00,478.08,478.12,477.88,478.06,25466.0,468.7082,468.7474,468.5121,468.6886,25466.0
2024-01-18 15:05:00,478.05,478.51,477.94,478.43,17271.0,468.6788,469.1298,468.571,469.0514,17271.0
2024-01-18 15:10:00,478.46,478.53,478.24,478.28,33419.0,469.0808,469.1494,468.8651,468.9043,33419.0
2024-01-18 15:15:00,478.28,478.53,478.23,478.26,26824.0,468.9043,469.1494,468.8553,468.8847,26824.0
2024-01-18 15:20:00,478.24,478.59,478.21,478.44,37037.0,468.8651,469.2082,468.8357,469.0612,37037.0
2024-01-18 15:25:00,478.45,478.65,478.43,478.64,38468.0,469.071,469.2671,469.0514,469.2572,38468.0
2024-01-18 15:30:00,478.72,478.77,478.52,478.66,35128.0,469.3357,469.3847,469.1396,469.2769,35128.0
2024-01-18 15:35:00,478.63,478.68,478.3,478.3,56794.0,469.2474,469.2965,468.9239,468.9239,56794.0
2024-01-18 15:40:00,478.26,478.67,478.17,478.62,47125.0,468.8847,469.2867,468.7965,469.2376,47125.0
2024-01-18 15:45:00,478.59,478.82,478.56,478.65,45902.0,469.2082,469.4337,469.1788,469.2671,45902.0
2024-01-18 15:50:00,478.63,479.3,478.59,478.83,115307.0,469.2474,469.9043,469.2082,469.4435,115307.0
2024-01-18 15:55:00,478.82,478.97,478.5,478.73,148795.0,469.4337,469.5808,469.12,469.3455,148795.0
2024-01-19 09:30:00,479.93,480.23,479.46,479.58,143053.0,470.522,470.8161,470.0612,470.1788,143053.0
2024-01-19 09:35:00,479.51,479.71,479.34,479.39,21755.0,470.1102,470.3063,469.9435,469.9925,21755.0
2024-01-19 09:40:00,479.39,479.59,479.24,479.33,13309.0,469.9925,470.1886,469.8455,469.9337,13309.0
2024-01-19 09:45:00,479.31,479.59,479.24,479.52,23707.0,469.9141,470.1886,469.8455,470.12,23707.0
2024-01-19 09:50:00,479.51,480.05,479.37,480.0,25103.0,470.1102,470.6396,469.9729,470.5906,25103.0
2024-01-19 09:55:00,479.95,480.15,479.82,480.14,50314.0,470.5416,470.7376,470.4141,470.7278,50314.0
2024-01-19 10:00:00,480.29,480.63,479.89,480.25,141760.0,470.8749,471.2082,470.4827,470.8357,141760.0
2024-01-19 10:05:00,480.26,480.26,479.25,479.49,93106.0,470.8455,470.8455,469.8553,470.0906,93106.0
2024-01-19 10:10:00,479.47,479.8,479.36,479.6,51210.0,470.071,470.3945,469.9631,470.1984,51210.0
2024-01-19 10:15:00,479.61,480.21,479.55,480.08,44577.0,470.2082,470.7965,470.1494,470.669,44577.0
2024-01-19 10:20:00,480.12,480.29,479.68,479.89,18380.0,470.7082,470.8749,470.2769,470.4827,18380.0
2024-01-19 10:25:00,479.97,480.27,479.91,480.26,30140.0,470.5612,470.8553,470.5024,470.8455,30140.0
2024-01-19 10:30:00,480.22,480.22,479.62,479.74,18075.0,470.8063,470.8063,470.218,470.3357,18075.0
2024-01-19 10:35:00,479.81,480.23,479.81,480.13,19954.0,470.4043,470.8161,470.4043,470.718,19954.0
2024-01-19 10:40:00,480.16,480.43,480.08,480.43,19411.0,470.7475,471.0122,470.669,471.0122,19411.0
2024-01-19 10:45:00,480.43,480.54,480.18,480.18,22661.0,471.0122,471.12,470.7671,470.7671,22661.0
2024-01-19 10:50:00,480.2,480.46,480.02,480.46,17341.0,470.7867,471.0416,470.6102,471.0416,17341.0
2024-01-19 10:55:00,480.46,480.85,480.35,480.57,31780.0,471.0416,471.4239,470.9337,471.1494,31780.0
2024-01-19 11:00:00,480.58,480.78,480.28,480.62,25482.0,471.1592,471.3553,470.8651,471.1984,25482.0
2024-01-19 11:05:00,480.62,481.02,480.61,480.94,38686.0,471.1984,471.5906,471.1886,471.5122,38686.0
2024-01-19 11:10:00,480.93,481.5,480.92,481.05,49957.0,471.5024,472.0612,471.4926,471.62,49957.0
2024-01-19 11:15:00,481.06,481.4,481.03,481.24,30123.0,471.6298,471.9631,471.6004,471.8063,30123.0
2024-01-19 11:20:00,481.26,481.3,481.09,481.3,22815.0,471.8259,471.8651,471.6592,471.8651,22815.0
2024-01-19 11:25:00,481.3,481.38,481.07,481.13,27862.0,471.8651,471.9435,471.6396,471.6984,27862.0
2024-01-19 11:30:00,481.12,481.16,480.89,480.89,19851.0,471.6886,471.7278,471.4631,471.4631,19851.0
2024-01-19 11:35:00,480.89,480.89,480.59,480.72,25269.0,471.4631,471.4631,471.169,471.2965,25269.0
2024-01-19 11:40:00,480.69,480.78,480.49,480.74,36035.0,471.2671,471.3553,471.071,471.3161,36035.0
2024-01-19 11:45:00,480.73,480.75,480.49,480.57,14093.0,471.3063,471.3259,471.071,471.1494,14093.0
2024-01-19 11:50:00,480.58,481.03,480.56,480.86,44027.0,471.1592,471.6004,471.1396,471.4337,44027.0
2024-01-19 11:55:00,480.85,481.19,480.72,481.15,47795.0,471.4239,471.7573,471.2965,471.718,47795.0
2024-01-19 12:00:00,481.14,481.3,481.01,481.11,19155.0,471.7082,471.8651,471.5808,471.6788,19155.0
2024-01-19 12:05:00,481.12,481.16,480.91,480.92,11099.0,471.6886,471.7278,471.4827,471.4926,11099.0
2024-01-19 12:10:00,480.91,481.07,480.57,481.01,31053.0,471.4827,471.6396,471.1494,471.5808,31053.0
2024-01-19 12:15:00,481.0,481.23,480.98,481.1,16917.0,471.571,471.7965,471.5514,471.669,16917.0
2024-01-19 12:20:00,481.11,481.43,480.98,481.41,16195.0,471.6788,471.9926,471.5514,471.9729,16195.0
2024-01-19 12:25:00,481.38,481.79,481.37,481.6,24021.0,471.9435,472.3455,471.9337,472.1592,24021.0
2024-01-19 12:30:00,481.67,482.38,481.62,481.98,84275.0,472.2279,472.9239,472.1788,472.5318,84275.0
2024-01-19 12:35:00,482.0,482.31,481.9,481.9,25782.0,472.5514,472.8553,472.4533,472.4533,25782.0
2024-01-19 12:40:00,481.95,482.03,481.58,482.01,29087.0,472.5024,472.5808,472.1396,472.5612,29087.0
2024-01-19 12:45:00,481.96,482.02,481.72,481.88,10948.0,472.5122,472.571,472.2769,472.4337,10948.0
2024-01-19 12:50:00,481.94,482.26,481.94,482.25,10545.0,472.4926,472.8063,472.4926,472.7965,10545.0
2024-01-19 12:55:00,482.25,482.49,482.24,482.48,64279.0,472.7965,473.0318,472.7867,473.022,64279.0
2024-01-19 13:00:00,482.49,482.51,482.03,482.17,19845.0,473.0318,473.0514,472.5808,472.718,19845.0
2024-01-19 13:05:00,482.21,482.59,482.18,482.47,34540.0,472.7573,473.1298,472.7279,473.0122,34540.0
2024-01-19 13:10:00,482.52,482.87,482.47,482.74,20221.0,473.0612,473.4043,473.0122,473.2769,20221.0
2024-01-19 13:15:00,482.81,483.16,482.76,482.82,20888.0,473.3455,473.6886,473.2965,473.3553,20888.0
2024-01-19 13:20:00,482.87,483.28,482.87,483.12,19331.0,473.4043,473.8063,473.4043,473.6494,19331.0
2024-01-19 13:25:00,483.15,483.28,483.06,483.26,103946.0,473.6788,473.8063,473.5906,473.7867,103946.0
2024-01-19 13:30:00,483.28,483.43,483.24,483.29,17505.0,473.8063,473.9533,473.7671,473.8161,17505.0
2024-01-19 13:35:00,483.38,483.65,483.37,483.56,49947.0,473.9043,474.169,473.8945,474.0808,49947.0
2024-01-19 13:40:00,483.58,483.75,483.49,483.71,30461.0,474.1004,474.2671,474.0122,474.2279,30461.0
2024-01-19 13:45:00,483.7,483.78,483.47,483.62,29003.0,474.2181,474.2965,473.9926,474.1396,29003.0
2024-01-19 13:50:00,483.65,483.66,483.4,483.61,16830.0,474.169,474.1788,473.9239,474.1298,16830.0
2024-01-19 13:55:00,483.62,484.0,483.61,483.96,28132.0,474.1396,474.5122,474.1298,474.473,28132.0
2024-01-19 14:00:00,483.97,484.12,483.83,484.1,33689.0,474.4828,474.6298,474.3455,474.6102,33689.0
2024-01-19 14:05:00,484.1,484.22,484.0,484.18,39407.0,474.6102,474.7279,474.5122,474.6886,39407.0
2024-01-19 14:10:00,484.2,484.62,484.18,484.57,483024.0,474.7083,475.12,474.6886,475.071,483024.0
2024-01-19 14:15:00,484.56,484.66,484.13,484.23,46686.0,475.0612,475.1592,474.6396,474.7377,46686.0
2024-01-19 14:20:00,484.24,484.48,484.02,484.42,40718.0,474.7475,474.9828,474.5318,474.9239,40718.0
2024-01-19 14:25:00,484.44,485.02,484.12,484.25,85633.0,474.9436,475.5122,474.6298,474.7573,85633.0
2024-01-19 14:30:00,484.27,484.39,483.79,483.98,73263.0,474.7769,474.8945,474.3063,474.4926,73263.0
2024-01-19 14:35:00,483.99,484.29,483.63,484.25,62255.0,474.5024,474.7965,474.1494,474.7573,62255.0
2024-01-19 14:40:00,484.27,484.48,483.97,484.2,50159.0,474.7769,474.9828,474.4828,474.7083,50159.0
2024-01-19 14:45:00,484.2,484.44,483.94,484.35,57936.0,474.7083,474.9436,474.4534,474.8553,57936.0
2024-01-19 14:50:00,484.39,484.39,484.01,484.24,49999.0,474.8945,474.8945,474.522,474.7475,49999.0
2024-01-19 14:55:00,484.26,484.53,484.26,484.5,57442.0,474.7671,475.0318,474.7671,475.0024,57442.0
2024-01-19 15:00:00,484.5,484.82,484.34,484.63,55308.0,475.0024,475.3161,474.8455,475.1298,55308.0
2024-01-19 15:05:00,484.66,484.81,484.53,484.54,429821.0,475.1592,475.3063,475.0318,475.0416,429821.0
2024-01-19 15:10:00,484.58,484.65,484.42,484.48,28848.0,475.0808,475.1494,474.9239,474.9828,28848.0
2024-01-19 15:15:00,484.5,484.7,484.38,484.5,41181.0,475.0024,475.1985,474.8847,475.0024,41181.0
2024-01-19 15:20:00,484.53,484.59,484.11,484.18,62729.0,475.0318,475.0906,474.62,474.6886,62729.0
2024-01-19 15:25:00,484.18,484.54,484.15,484.42,39359.0,474.6886,475.0416,474.6592,474.9239,39359.0
2024-01-19 15:30:00,484.45,484.56,484.29,484.55,30105.0,474.9534,475.0612,474.7965,475.0514,30105.0
2024-01-19 15:35:00,484.58,484.68,484.35,484.38,44978.0,475.0808,475.1788,474.8553,474.8847,44978.0
2024-01-19 15:40:00,484.35,484.51,484.2,484.2,32805.0,474.8553,475.0122,474.7083,474.7083,32805.0
2024-01-19 15:45:00,484.18,484.5,484.13,484.45,51300.0,474.6886,475.0024,474.6396,474.9534,51300.0
2024-01-19 15:50:00,484.42,484.7,484.3,484.7,53988.0,474.9239,475.1985,474.8063,475.1985,53988.0
2024-01-19 15:55:00,484.64,484.78,484.35,484.74,161849.0,475.1396,475.2769,474.8553,475.2377,161849.0
2024-01-22 09:30:00,486.37,487.14,486.23,487.09,120009.0,476.8357,477.5906,476.6985,477.5416,120009.0
2024-01-22 09:35:00,487.14,487.21,486.8,487.18,41253.0,477.5906,477.6593,477.2573,477.6298,41253.0
2024-01-22 09:40:00,487.17,487.19,486.6,486.78,34139.0,477.62,477.6396,477.0612,477.2377,34139.0
2024-01-22 09:45:00,486.81,487.19,486.66,487.09,32031.0,477.2671,477.6396,477.12,477.5416,32031.0
2024-01-22 09:50:00,487.09,487.49,487.08,487.43,24461.0,477.5416,477.9338,477.5318,477.8749,24461.0
2024-01-22 09:55:00,487.49,487.5,487.03,487.34,26056.0,477.9338,477.9436,477.4828,477.7867,26056.0
2024-01-22 10:00:00,487.33,487.54,486.63,486.69,91068.0,477.7769,477.9828,477.0906,477.1494,91068.0
2024-01-22 10:05:00,486.69,487.2,486.58,487.16,26598.0,477.1494,477.6494,477.0416,477.6102,26598.0
2024-01-22 10:10:00,487.18,487.33,486.93,487.27,28238.0,477.6298,477.7769,477.3847,477.7181,28238.0
2024-01-22 10:15:00,487.23,487.37,486.85,486.87,30819.0,477.6789,477.8161,477.3063,477.3259,30819.0
2024-01-22 10:20:00,486.91,487.07,486.71,486.98,34831.0,477.3651,477.522,477.1691,477.4338,34831.0
2024-01-22 10:25:00,487.02,487.22,486.56,486.68,28548.0,477.473,477.6691,477.022,477.1396,28548.0
2024-01-22 10:30:00,486.69,486.7,486.0,486.29,44026.0,477.1494,477.1592,476.473,476.7573,44026.0
2024-01-22 10:35:00,486.25,486.55,486.13,486.55,12491.0,476.7181,477.0122,476.6004,477.0122,12491.0
2024-01-22 10:40:00,486.54,486.57,486.31,486.33,11552.0,477.0024,477.0318,476.7769,476.7965,11552.0
2024-01-22 10:45:00,486.32,486.34,485.67,485.79,33378.0,476.7867,476.8063,476.1494,476.2671,33378.0
2024-01-22 10:50:00,485.82,486.23,485.81,486.1,25085.0,476.2965,476.6985,476.2867,476.571,25085.0
2024-01-22 10:55:00,486.16,486.21,485.69,485.85,38040.0,476.6298,476.6789,476.169,476.3259,38040.0
2024-01-22 11:00:00,485.87,485.87,485.36,485.51,48943.0,476.3455,476.3455,475.8455,475.9926,48943.0
2024-01-22 11:05:00,485.62,486.0,485.62,485.93,21701.0,476.1004,476.473,476.1004,476.4043,21701.0
2024-01-22 11:10:00,485.97,486.15,485.87,486.13,14910.0,476.4436,476.62,476.3455,476.6004,14910.0
2024-01-22 11:15:00,486.13,486.35,486.08,486.25,19335.0,476.6004,476.8161,476.5514,476.7181,19335.0
2024-01-22 11:20:00,486.3,486.38,486.16,486.27,233809.0,476.7671,476.8455,476.6298,476.7377,233809.0
2024-01-22 11:25:00,486.27,486.44,486.21,486.38,22405.0,476.7377,476.9043,476.6789,476.8455,22405.0
2024-01-22 11:30:00,486.4,486.42,486.22,486.36,28716.0,476.8651,476.8847,476.6887,476.8259,28716.0
2024-01-22 11:35:00,486.33,486.46,486.15,486.2,20625.0,476.7965,476.924,476.62,476.669,20625.0
2024-01-22 11:40:00,486.18,486.21,485.82,485.88,36194.0,476.6494,476.6789,476.2965,476.3553,36194.0
2024-01-22 11:45:00,485.95,486.16,485.93,486.07,10410.0,476.424,476.6298,476.4043,476.5416,10410.0
2024-01-22 11:50:00,486.06,486.21,485.97,486.21,11560.0,476.5318,476.6789,476.4436,476.6789,11560.0
2024-01-22 11:55:00,486.2,486.6,486.15,486.36,230995.0,476.669,477.0612,476.62,476.8259,230995.0
2024-01-22 12:00:00,486.4,486.43,486.23,486.32,16744.0,476.8651,476.8945,476.6985,476.7867,16744.0
2024-01-22 12:05:00,486.28,486.28,485.59,485.73,43018.0,476.7475,476.7475,476.071,476.2083,43018.0
2024-01-22 12:10:00,485.75,485.96,485.57,485.96,26725.0,476.2279,476.4338,476.0514,476.4338,26725.0
2024-01-22 12:15:00,486.0,486.12,485.85,486.05,38589.0,476.473,476.5906,476.3259,476.522,38589.0
2024-01-22 12:20:00,486.07,486.3,486.03,486.22,64293.0,476.5416,476.7671,476.5024,476.6887,64293.0
2024-01-22 12:25:00,486.22,486.27,486.09,486.22,27404.0,476.6887,476.7377,476.5612,476.6887,27404.0
2024-01-22 12:30:00,486.21,486.32,485.94,485.96,16943.0,476.6789,476.7867,476.4141,476.4338,16943.0
2024-01-22 12:35:00,485.91,486.17,485.82,486.12,24816.0,476.3847,476.6396,476.2965,476.5906,24816.0
2024-01-22 12:40:00,486.11,486.17,485.95,486.13,24709.0,476.5808,476.6396,476.424,476.6004,24709.0
2024-01-22 12:45:00,486.12,486.19,486.0,486.05,49429.0,476.5906,476.6592,476.473,476.522,49429.0
2024-01-22 12:50:00,486.03,486.24,485.87,486.12,17932.0,476.5024,476.7083,476.3455,476.5906,17932.0
2024-01-22 12:55:00,486.11,486.19,485.92,486.05,29763.0,476.5808,476.6592,476.3945,476.522,29763.0
2024-01-22 13:00:00,486.07,486.07,485.62,485.72,32576.0,476.5416,476.5416,476.1004,476.1985,32576.0
2024-01-22 13:05:00,485.71,486.01,485.71,485.72,17871.0,476.1887,476.4828,476.1887,476.1985,17871.0
2024-01-22 13:10:00,485.75,486.01,485.75,486.01,28052.0,476.2279,476.4828,476.2279,476.4828,28052.0
2024-01-22 13:15:00,485.99,486.06,485.67,485.68,26086.0,476.4632,476.5318,476.1494,476.1592,26086.0
2024-01-22 13:20:00,485.67,485.92,485.53,485.66,17474.0,476.1494,476.3945,476.0122,476.1396,17474.0
2024-01-22 13:25:00,485.6,485.67,485.12,485.18,28049.0,476.0808,476.1494,475.6102,475.669,28049.0
2024-01-22 13:30:00,485.17,485.53,485.16,485.43,22667.0,475.6592,476.0122,475.6494,475.9141,22667.0
2024-01-22 13:35:00,485.45,485.78,485.38,485.73,15065.0,475.9338,476.2573,475.8651,476.2083,15065.0
2024-01-22 13:40:00,485.69,485.77,485.54,485.62,17488.0,476.169,476.2475,476.022,476.1004,17488.0
2024-01-22 13:45:00,485.67,485.99,485.62,485.87,17305.0,476.1494,476.4632,476.1004,476.3455,17305.0
2024-01-22 13:50:00,485.92,486.26,485.84,486.22,26663.0,476.3945,476.7279,476.3161,476.6887,26663.0
2024-01-22 13:55:00,486.2,486.27,486.09,486.15,19858.0,476.669,476.7377,476.5612,476.62,19858.0
2024-01-22 14:00:00,486.18,486.3,486.15,486.25,20385.0,476.6494,476.7671,476.62,476.7181,20385.0
2024-01-22 14:05:00,486.24,486.28,486.16,486.19,19179.0,476.7083,476.7475,476.6298,476.6592,19179.0
2024-01-22 14:10:00,486.2,486.2,485.9,485.94,29963.0,476.669,476.669,476.3749,476.4141,29963.0
2024-01-22 14:15:00,485.92,485.98,485.49,485.55,21072.0,476.3945,476.4534,475.973,476.0318,21072.0
2024-01-22 14:20:00,485.5,485.69,485.33,485.69,41100.0,475.9828,476.169,475.8161,476.169,41100.0
2024-01-22 14:25:00,485.66,485.91,485.59,485.91,21251.0,476.1396,476.3847,476.071,476.3847,21251.0
2024-01-22 14:30:00,485.92,486.07,485.57,485.67,38480.0,476.3945,476.5416,476.0514,476.1494,38480.0
2024-01-22 14:35:00,485.66,485.96,485.61,485.92,30548.0,476.1396,476.4338,476.0906,476.3945,30548.0
2024-01-22 14:40:00,485.96,485.99,485.77,485.83,23442.0,476.4338,476.4632,476.2475,476.3063,23442.0
2024-01-22 14:45:00,485.76,485.94,485.71,485.86,25035.0,476.2377,476.4141,476.1887,476.3357,25035.0
2024-01-22 14:50:00,485.86,485.96,485.77,485.86,14617.0,476.3357,476.4338,476.2475,476.3357,14617.0
2024-01-22 14:55:00,485.83,485.95,485.8,485.92,33344.0,476.3063,476.424,476.2769,476.3945,33344.0
2024-01-22 15:00:00,485.95,485.97,485.7,485.82,35539.0,476.424,476.4436,476.1789,476.2965,35539.0
2024-01-22 15:05:00,485.81,485.99,485.62,485.98,32211.0,476.2867,476.4632,476.1004,476.4534,32211.0
2024-01-22 15:10:00,485.98,486.12,485.89,486.06,42277.0,476.4534,476.5906,476.3651,476.5318,42277.0
2024-01-22 15:15:00,486.06,486.13,485.99,486.09,55221.0,476.5318,476.6004,476.4632,476.5612,55221.0
2024-01-22 15:20:00,486.08,486.17,485.96,486.12,32893.0,476.5514,476.6396,476.4338,476.5906,32893.0
2024-01-22 15:25:00,486.14,486.5,486.14,486.4,46476.0,476.6102,476.9632,476.6102,476.8651,46476.0
2024-01-22 15:30:00,486.41,486.48,486.28,486.34,53129.0,476.8749,476.9436,476.7475,476.8063,53129.0
2024-01-22 15:35:00,486.34,486.46,486.18,486.21,51822.0,476.8063,476.924,476.6494,476.6789,51822.0
2024-01-22 15:40:00,486.21,486.37,486.0,486.05,70621.0,476.6789,476.8357,476.473,476.522,70621.0
2024-01-22 15:45:00,486.0,486.06,485.77,485.82,106624.0,476.473,476.5318,476.2475,476.2965,106624.0
2024-01-22 15:50:00,485.82,486.19,485.71,485.81,143841.0,476.2965,476.6592,476.1887,476.2867,143841.0
2024-01-22 15:55:00,485.8,486.02,485.66,485.78,481929.0,476.2769,476.4926,476.1396,476.2573,481929.0
2024-01-23 09:30:00,486.29,486.66,485.91,485.94,100853.0,476.7573,477.12,476.3847,476.4141,100853.0
2024-01-23 09:35:00,485.98,486.49,485.84,486.25,35145.0,476.4534,476.9534,476.3161,476.7181,35145.0
2024-01-23 09:40:00,486.24,486.39,485.99,486.14,32670.0,476.7083,476.8553,476.4632,476.6102,32670.0
2024-01-23 09:45:00,486.14,486.24,486.02,486.24,21063.0,476.6102,476.7083,476.4926,476.7083,21063.0
2024-01-23 09:50:00,486.26,486.36,486.08,486.25,17797.0,476.7279,476.8259,476.5514,476.7181,17797.0
2024-01-23 09:55:00,486.25,486.38,486.14,486.25,17484.0,476.7181,476.8455,476.6102,476.7181,17484.0
2024-01-23 10:00:00,486.26,486.43,486.07,486.09,26055.0,476.7279,476.8945,476.5416,476.5612,26055.0
2024-01-23 10:05:00,486.1,486.37,485.94,486.21,28813.0,476.571,476.8357,476.4141,476.6789,28813.0
2024-01-23 10:10:00,486.18,486.51,486.13,486.4,30238.0,476.6494,476.973,476.6004,476.8651,30238.0
2024-01-23 10:15:00,486.41,486.48,486.19,486.4,20260.0,476.8749,476.9436,476.6592,476.8651,20260.0
2024-01-23 10:20:00,486.35,486.42,485.73,485.92,40201.0,476.8161,476.8847,476.2083,476.3945,40201.0
2024-01-23 10:25:00,485.91,486.22,485.84,486.13,37042.0,476.3847,476.6887,476.3161,476.6004,37042.0
2024-01-23 10:30:00,486.15,486.15,485.72,485.76,23563.0,476.62,476.62,476.1985,476.2377,23563.0
2024-01-23 10:35:00,485.75,485.99,485.68,485.95,28315.0,476.2279,476.4632,476.1592,476.424,28315.0
2024-01-23 10:40:00,485.96,486.0,485.62,485.7,26075.0,476.4338,476.473,476.1004,476.1789,26075.0
2024-01-23 10:45:00,485.66,485.7,485.45,485.67,47091.0,476.1396,476.1789,475.9338,476.1494,47091.0
2024-01-23 10:50:00,485.62,485.62,485.35,485.46,28587.0,476.1004,476.1004,475.8357,475.9436,28587.0
2024-01-23 10:55:00,485.49,485.66,485.42,485.55,25970.0,475.973,476.1396,475.9043,476.0318,25970.0
2024-01-23 11:00:00,485.56,485.81,485.54,485.76,26114.0,476.0416,476.2867,476.022,476.2377,26114.0
2024-01-23 11:05:00,485.76,485.92,485.76,485.81,20219.0,476.2377,476.3945,476.2377,476.2867,20219.0
2024-01-23 11:10:00,485.79,485.97,485.61,485.61,15204.0,476.2671,476.4436,476.0906,476.0906,15204.0
2024-01-23 11:15:00,485.62,485.66,485.3,485.42,33786.0,476.1004,476.1396,475.7867,475.9043,33786.0
2024-01-23 11:20:00,485.37,485.56,485.35,485.38,14311.0,475.8553,476.0416,475.8357,475.8651,14311.0
2024-01-23 11:25:00,485.37,485.41,485.22,485.36,59217.0,475.8553,475.8945,475.7083,475.8455,59217.0
2024-01-23 11:30:00,485.31,485.34,485.19,485.21,24842.0,475.7965,475.8259,475.6788,475.6985,24842.0
2024-01-23 11:35:00,485.2,485.44,485.19,485.39,27508.0,475.6887,475.9239,475.6788,475.8749,27508.0
2024-01-23 11:40:00,485.38,485.54,485.26,485.54,20976.0,475.8651,476.022,475.7475,476.022,20976.0
2024-01-23 11:45:00,485.54,485.68,485.41,485.41,26841.0,476.022,476.1592,475.8945,475.8945,26841.0
2024-01-23 11:50:00,485.44,485.71,485.44,485.69,17453.0,475.9239,476.1887,475.9239,476.169,17453.0
2024-01-23 11:55:00,485.69,485.83,485.61,485.8,10733.0,476.169,476.3063,476.0906,476.2769,10733.0
2024-01-23 12:00:00,485.81,485.84,485.59,485.67,22009.0,476.2867,476.3161,476.071,476.1494,22009.0
2024-01-23 12:05:00,485.69,485.79,485.56,485.69,37698.0,476.169,476.2671,476.0416,476.169,37698.0
2024-01-23 12:10:00,485.73,485.81,485.58,485.7,26803.0,476.2083,476.2867,476.0612,476.1789,26803.0
2024-01-23 12:15:00,485.69,485.71,485.54,485.65,33764.0,476.169,476.1887,476.022,476.1298,33764.0
2024-01-23 12:20:00,485.66,485.67,485.39,485.46,50755.0,476.1396,476.1494,475.8749,475.9436,50755.0
2024-01-23 12:25:00,485.43,485.59,485.42,485.53,17016.0,475.9141,476.071,475.9043,476.0122,17016.0
2024-01-23 12:30:00,485.51,485.66,485.47,485.47,9524.0,475.9926,476.1396,475.9534,475.9534,9524.0
2024-01-23 12:35:00,485.47,485.63,485.38,485.52,14954.0,475.9534,476.1102,475.8651,476.0024,14954.0
2024-01-23 12:40:00,485.53,485.6,485.45,485.6,9367.0,476.0122,476.0808,475.9338,476.0808,9367.0
2024-01-23 12:45:00,485.6,485.78,485.6,485.69,10644.0,476.0808,476.2573,476.0808,476.169,10644.0
2024-01-23 12:50:00,485.7,486.06,485.69,486.03,24343.0,476.1789,476.5318,476.169,476.5024,24343.0
2024-01-23 12:55:00,486.02,486.25,486.0,486.22,19739.0,476.4926,476.7181,476.473,476.6887,19739.0
2024-01-23 13:00:00,486.26,486.26,486.08,486.12,40702.0,476.7279,476.7279,476.5514,476.5906,40702.0
2024-01-23 13:05:00,486.1,486.11,485.96,486.01,12719.0,476.571,476.5808,476.4338,476.4828,12719.0
2024-01-23 13:10:00,486.0,486.12,485.98,486.05,5692.0,476.473,476.5906,476.4534,476.522,5692.0
2024-01-23 13:15:00,486.06,486.24,486.04,486.16,9615.0,476.5318,476.7083,476.5122,476.6298,9615.0
2024-01-23 13:20:00,486.17,486.28,486.09,486.09,16940.0,476.6396,476.7475,476.5612,476.5612,16940.0
2024-01-23 13:25:00,486.1,486.22,486.04,486.05,12451.0,476.571,476.6887,476.5122,476.522,12451.0
2024-01-23 13:30:00,486.06,486.13,485.88,485.97,15744.0,476.5318,476.6004,476.3553,476.4436,15744.0
2024-01-23 13:35:00,485.96,486.0,485.86,485.92,14013.0,476.4338,476.473,476.3357,476.3945,14013.0
2024-01-23 13:40:00,485.93,486.05,485.88,486.02,9039.0,476.4043,476.522,476.3553,476.4926,9039.0
2024-01-23 13:45:00,486.0,486.24,486.0,486.17,32709.0,476.473,476.7083,476.473,476.6396,32709.0
2024-01-23 13:50:00,486.19,486.32,486.15,486.28,12961.0,476.6592,476.7867,476.62,476.7475,12961.0
2024-01-23 13:55:00,486.26,486.32,486.09,486.27,10181.0,476.7279,476.7867,476.5612,476.7377,10181.0
2024-01-23 14:00:00,486.28,486.35,486.17,486.17,19519.0,476.7475,476.8161,476.6396,476.6396,19519.0
2024-01-23 14:05:00,486.17,486.17,486.03,486.14,11141.0,476.6396,476.6396,476.5024,476.6102,11141.0
2024-01-23 14:10:00,486.09,486.32,486.09,486.17,13520.0,476.5612,476.7867,476.5612,476.6396,13520.0
2024-01-23 14:15:00,486.15,486.17,486.03,486.08,15486.0,476.62,476.6396,476.5024,476.5514,15486.0
2024-01-23 14:20:00,486.12,486.16,486.06,486.11,11426.0,476.5906,476.6298,476.5318,476.5808,11426.0
2024-01-23 14:25:00,486.11,486.14,485.93,486.11,22668.0,476.5808,476.6102,476.4043,476.5808,22668.0
2024-01-23 14:30:00,486.12,486.12,485.95,485.99,12168.0,476.5906,476.5906,476.424,476.4632,12168.0
2024-01-23 14:35:00,486.03,486.26,485.97,486.23,15269.0,476.5024,476.7279,476.4436,476.6985,15269.0
2024-01-23 14:40:00,486.24,486.39,486.23,486.34,13757.0,476.7083,476.8553,476.6985,476.8063,13757.0
2024-01-23 14:45:00,486.35,486.71,486.34,486.51,28745.0,476.8161,477.1691,476.8063,476.973,28745.0
2024-01-23 14:50:00,486.51,486.6,486.39,486.59,37561.0,476.973,477.0612,476.8553,477.0514,37561.0
2024-01-23 14:55:00,486.59,486.78,486.59,486.65,16778.0,477.0514,477.2377,477.0514,477.1102,16778.0
2024-01-23 15:00:00,486.65,486.76,486.5,486.63,20100.0,477.1102,477.2181,476.9632,477.0906,20100.0
2024-01-23 15:05:00,486.64,486.86,486.59,486.77,29713.0,477.1004,477.3161,477.0514,477.2279,29713.0
2024-01-23 15:10:00,486.83,487.27,486.81,487.13,29025.0,477.2867,477.7181,477.2671,477.5808,29025.0
2024-01-23 15:15:00,487.15,487.2,486.95,487.13,24264.0,477.6004,477.6494,477.4043,477.5808,24264.0
2024-01-23 15:20:00,487.18,487.24,487.04,487.04,26991.0,477.6298,477.6887,477.4926,477.4926,26991.0
2024-01-23 15:25:00,486.99,487.01,486.86,487.0,19517.0,477.4436,477.4632,477.3161,477.4534,19517.0
2024-01-23 15:30:00,486.95,487.06,486.78,486.88,35222.0,477.4043,477.5122,477.2377,477.3357,35222.0
2024-01-23 15:35:00,486.83,486.83,486.7,486.7,68735.0,477.2867,477.2867,477.1592,477.1592,68735.0
2024-01-23 15:40:00,486.71,486.93,486.64,486.9,29645.0,477.1691,477.3847,477.1004,477.3553,29645.0
2024-01-23 15:45:00,486.91,487.02,486.66,486.74,51139.0,477.3651,477.473,477.12,477.1985,51139.0
2024-01-23 15:50:00,486.74,487.22,486.72,487.22,68910.0,477.1985,477.6691,477.1789,477.6691,68910.0
2024-01-23 15:55:00,487.21,487.41,487.11,487.19,146445.0,477.6593,477.8553,477.5612,477.6396,146445.0
2024-01-24 09:30:00,490.13,490.2,489.65,489.85,100000.0,480.522,480.5906,480.0514,480.2475,100000.0
2024-01-24 09:35:00,489.85,489.99,489.62,489.64,93922.0,480.2475,480.3848,480.022,480.0416,93922.0
2024-01-24 09:40:00,489.65,489.75,489.47,489.72,39825.0,480.0514,480.1495,479.8749,480.12,39825.0
2024-01-24 09:45:00,489.65,489.78,489.3,489.4,191609.0,480.0514,480.1789,479.7083,479.8063,191609.0
2024-01-24 09:50:00,489.35,489.58,489.28,489.45,37118.0,479.7573,479.9828,479.6887,479.8553,37118.0
2024-01-24 09:55:00,489.51,489.65,489.29,489.42,23933.0,479.9142,480.0514,479.6985,479.8259,23933.0
2024-01-24 10:00:00,489.42,489.44,488.73,488.88,36632.0,479.8259,479.8455,479.1495,479.2965,36632.0
2024-01-24 10:05:00,488.85,489.38,488.79,489.26,23330.0,479.2671,479.7867,479.2083,479.6691,23330.0
2024-01-24 10:10:00,489.29,489.56,489.02,489.46,65425.0,479.6985,479.9632,479.4338,479.8651,65425.0
2024-01-24 10:15:00,489.49,489.79,489.37,489.64,238950.0,479.8946,480.1887,479.7769,480.0416,238950.0
2024-01-24 10:20:00,489.65,489.72,489.43,489.64,32691.0,480.0514,480.12,479.8357,480.0416,32691.0
2024-01-24 10:25:00,489.7,489.88,489.62,489.86,19753.0,480.1004,480.2769,480.022,480.2573,19753.0
2024-01-24 10:30:00,489.86,489.91,489.71,489.82,23524.0,480.2573,480.3063,480.1102,480.2181,23524.0
2024-01-24 10:35:00,489.84,490.29,489.81,490.29,23848.0,480.2377,480.6789,480.2083,480.6789,23848.0
2024-01-24 10:40:00,490.29,490.88,490.17,490.88,107973.0,480.6789,481.2573,480.5612,481.2573,107973.0
2024-01-24 10:45:00,490.9,490.9,490.28,490.62,46629.0,481.2769,481.2769,480.6691,481.0024,46629.0
2024-01-24 10:50:00,490.53,490.53,490.01,490.23,60659.0,480.9142,480.9142,480.4044,480.62,60659.0
2024-01-24 10:55:00,490.17,490.34,490.0,490.29,28234.0,480.5612,480.7279,480.3946,480.6789,28234.0
2024-01-24 11:00:00,490.32,490.55,490.3,490.51,35458.0,480.7083,480.9338,480.6887,480.8946,35458.0
2024-01-24 11:05:00,490.44,490.47,489.9,490.16,30687.0,480.8259,480.8553,480.2965,480.5514,30687.0
2024-01-24 11:10:00,490.1,490.1,489.89,489.9,16457.0,480.4926,480.4926,480.2867,480.2965,16457.0
2024-01-24 11:15:00,489.9,490.24,489.82,490.22,19598.0,480.2965,480.6299,480.2181,480.6102,19598.0
2024-01-24 11:20:00,490.23,490.52,490.14,490.31,11459.0,480.62,480.9044,480.5318,480.6985,11459.0
2024-01-24 11:25:00,490.3,490.53,490.21,490.27,31241.0,480.6887,480.9142,480.6004,480.6593,31241.0
2024-01-24 11:30:00,490.32,490.43,490.06,490.09,15970.0,480.7083,480.8161,480.4534,480.4828,15970.0
2024-01-24 11:35:00,490.1,490.3,490.06,490.17,29863.0,480.4926,480.6887,480.4534,480.5612,29863.0
2024-01-24 11:40:00,490.16,490.4,490.06,490.08,39747.0,480.5514,480.7867,480.4534,480.473,39747.0
2024-01-24 11:45:00,490.09,490.4,490.04,490.35,25724.0,480.4828,480.7867,480.4338,480.7377,25724.0
2024-01-24 11:50:00,490.39,490.57,490.39,490.57,18900.0,480.7769,480.9534,480.7769,480.9534,18900.0
2024-01-24 11:55:00,490.55,490.73,490.52,490.65,32798.0,480.9338,481.1102,480.9044,481.0318,32798.0
2024-01-24 12:00:00,490.65,490.74,490.43,490.56,15891.0,481.0318,481.1201,480.8161,480.9436,15891.0
2024-01-24 12:05:00,490.59,490.77,490.44,490.77,40694.0,480.973,481.1495,480.8259,481.1495,40694.0
2024-01-24 12:10:00,490.77,490.83,490.26,490.46,37765.0,481.1495,481.2083,480.6495,480.8455,37765.0
2024-01-24 12:15:00,490.34,490.48,490.27,490.32,21230.0,480.7279,480.8651,480.6593,480.7083,21230.0
2024-01-24 12:20:00,490.32,490.5,490.16,490.5,28513.0,480.7083,480.8848,480.5514,480.8848,28513.0
2024-01-24 12:25:00,490.5,490.81,490.5,490.67,34436.0,480.8848,481.1887,480.8848,481.0514,34436.0
2024-01-24 12:30:00,490.68,490.95,490.68,490.92,20682.0,481.0612,481.3259,481.0612,481.2965,20682.0
2024-01-24 12:35:00,490.92,490.96,490.72,490.82,14403.0,481.2965,481.3357,481.1004,481.1985,14403.0
2024-01-24 12:40:00,490.82,490.83,490.67,490.75,34797.0,481.1985,481.2083,481.0514,481.1299,34797.0
2024-01-24 12:45:00,490.77,490.92,490.71,490.92,21736.0,481.1495,481.2965,481.0906,481.2965,21736.0
2024-01-24 12:50:00,490.97,491.08,490.83,491.05,17538.0,481.3455,481.4534,481.2083,481.424,17538.0
2024-01-24 12:55:00,491.01,491.1,490.98,491.07,8424.0,481.3848,481.473,481.3553,481.4436,8424.0
2024-01-24 13:00:00,491.03,491.03,490.39,490.48,80822.0,481.4044,481.4044,480.7769,480.8651,80822.0
2024-01-24 13:05:00,490.48,490.62,490.2,490.48,34969.0,480.8651,481.0024,480.5906,480.8651,34969.0
2024-01-24 13:10:00,490.44,490.51,490.09,490.1,19181.0,480.8259,480.8946,480.4828,480.4926,19181.0
2024-01-24 13:15:00,490.07,490.11,489.77,489.96,48368.0,480.4632,480.5024,480.1691,480.3553,48368.0
2024-01-24 13:20:00,489.97,490.05,489.87,490.05,28579.0,480.3651,480.4436,480.2671,480.4436,28579.0
2024-01-24 13:25:00,490.03,490.51,490.03,490.35,29369.0,480.424,480.8946,480.424,480.7377,29369.0
2024-01-24 13:30:00,490.33,490.33,489.85,490.01,39014.0,480.7181,480.7181,480.2475,480.4044,39014.0
2024-01-24 13:35:00,490.04,490.06,489.47,489.47,32832.0,480.4338,480.4534,479.8749,479.8749,32832.0
2024-01-24 13:40:00,489.4,489.81,489.32,489.44,36659.0,479.8063,480.2083,479.7279,479.8455,36659.0
2024-01-24 13:45:00,489.45,489.58,489.29,489.45,337996.0,479.8553,479.9828,479.6985,479.8553,337996.0
2024-01-24 13:50:00,489.44,489.58,489.26,489.56,62371.0,479.8455,479.9828,479.6691,479.9632,62371.0
2024-01-24 13:55:00,489.53,489.72,489.41,489.65,34478.0,479.9338,480.12,479.8161,480.0514,34478.0
2024-01-24 14:00:00,489.65,489.69,489.4,489.49,69231.0,480.0514,480.0906,479.8063,479.8946,69231.0
2024-01-24 14:05:00,489.53,489.68,489.41,489.41,15593.0,479.9338,480.0808,479.8161,479.8161,15593.0
2024-01-24 14:10:00,489.29,489.37,489.05,489.06,38675.0,479.6985,479.7769,479.4632,479.473,38675.0
2024-01-24 14:15:00,489.07,489.17,488.96,489.04,42930.0,479.4828,479.5808,479.3749,479.4534,42930.0
2024-01-24 14:20:00,489.04,489.05,488.29,488.41,72767.0,479.4534,479.4632,478.7181,478.8357,72767.0
2024-01-24 14:25:00,488.41,488.8,488.38,488.52,74312.0,478.8357,479.2181,478.8063,478.9436,74312.0
2024-01-24 14:30:00,488.57,488.85,488.32,488.39,27837.0,478.9926,479.2671,478.7475,478.8161,27837.0
2024-01-24 14:35:00,488.44,488.68,488.39,488.66,28254.0,478.8651,479.1004,478.8161,479.0808,28254.0
2024-01-24 14:40:00,488.7,489.13,488.7,489.13,34014.0,479.12,479.5416,479.12,479.5416,34014.0
2024-01-24 14:45:00,489.12,489.32,489.1,489.26,24100.0,479.5318,479.7279,479.5122,479.6691,24100.0
2024-01-24 14:50:00,489.28,489.38,489.1,489.21,33602.0,479.6887,479.7867,479.5122,479.62,33602.0
2024-01-24 14:55:00,489.2,489.2,488.68,488.85,27125.0,479.6102,479.6102,479.1004,479.2671,27125.0
2024-01-24 15:00:00,488.85,489.09,488.58,489.02,26802.0,479.2671,479.5024,479.0024,479.4338,26802.0
2024-01-24 15:05:00,489.01,489.19,488.96,488.98,42524.0,479.424,479.6004,479.3749,479.3946,42524.0
2024-01-24 15:10:00,488.99,488.99,488.11,488.21,142731.0,479.4044,479.4044,478.5416,478.6396,142731.0
2024-01-24 15:15:00,488.22,488.22,487.79,487.83,69363.0,478.6495,478.6495,478.2279,478.2671,69363.0
2024-01-24 15:20:00,487.83,488.17,487.77,488.15,69911.0,478.2671,478.6004,478.2083,478.5808,69911.0
2024-01-24 15:25:00,488.11,488.11,487.73,487.81,21778.0,478.5416,478.5416,478.1691,478.2475,21778.0
2024-01-24 15:30:00,487.75,488.16,487.75,488.13,33460.0,478.1887,478.5906,478.1887,478.5612,33460.0
2024-01-24 15:35:00,488.14,488.51,488.11,488.4,45256.0,478.571,478.9338,478.5416,478.8259,45256.0
2024-01-24 15:40:00,488.39,488.72,488.39,488.57,42874.0,478.8161,479.1397,478.8161,478.9926,42874.0
2024-01-24 15:45:00,488.59,488.61,487.8,487.86,67136.0,479.0122,479.0318,478.2377,478.2965,67136.0
2024-01-24 15:50:00,487.83,487.83,487.34,487.53,132936.0,478.2671,478.2671,477.7867,477.973,132936.0
2024-01-24 15:55:00,487.55,488.06,487.38,487.72,151103.0,477.9926,478.4926,477.8259,478.1593,151103.0
2024-01-25 09:30:00,489.94,490.0,489.28,489.83,93538.0,480.3357,480.3946,479.6887,480.2279,93538.0
2024-01-25 09:35:00,489.9,489.93,489.49,489.65,23340.0,480.2965,480.3259,479.8946,480.0514,23340.0
2024-01-25 09:40:00,489.58,489.85,489.14,489.25,19332.0,479.9828,480.2475,479.5514,479.6593,19332.0
2024-01-25 09:45:00,489.28,489.48,489.12,489.44,11758.0,479.6887,479.8848,479.5318,479.8455,11758.0
2024-01-25 09:50:00,489.44,489.87,489.37,489.84,38466.0,479.8455,480.2671,479.7769,480.2377,38466.0
2024-01-25 09:55:00,489.84,489.92,489.53,489.62,39918.0,480.2377,480.3161,479.9338,480.022,39918.0
2024-01-25 10:00:00,489.67,489.76,489.24,489.43,29363.0,480.071,480.1593,479.6495,479.8357,29363.0
2024-01-25 10:05:00,489.55,490.09,489.37,490.03,36099.0,479.9534,480.4828,479.7769,480.424,36099.0
2024-01-25 10:10:00,490.06,490.24,489.78,489.92,41103.0,480.4534,480.6299,480.1789,480.3161,41103.0
2024-01-25 10:15:00,489.96,490.14,489.87,490.1,89456.0,480.3553,480.5318,480.2671,480.4926,89456.0
2024-01-25 10:20:00,490.19,490.62,490.16,490.43,40775.0,480.5808,481.0024,480.5514,480.8161,40775.0
2024-01-25 10:25:00,490.47,490.5,490.28,490.41,25396.0,480.8553,480.8848,480.6691,480.7965,25396.0
2024-01-25 10:30:00,490.43,490.5,489.85,489.86,47827.0,480.8161,480.8848,480.2475,480.2573,47827.0
2024-01-25 10:35:00,489.84,489.85,489.31,489.56,34937.0,480.2377,480.2475,479.7181,479.9632,34937.0
2024-01-25 10:40:00,489.61,489.94,489.59,489.9,36553.0,480.0122,480.3357,479.9926,480.2965,36553.0
2024-01-25 10:45:00,489.92,489.92,489.31,489.36,29781.0,480.3161,480.3161,479.7181,479.7671,29781.0
2024-01-25 10:50:00,489.37,489.6,489.21,489.3,25902.0,479.7769,480.0024,479.62,479.7083,25902.0
2024-01-25 10:55:00,489.35,489.55,489.22,489.52,48487.0,479.7573,479.9534,479.6298,479.924,48487.0
2024-01-25 11:00:00,489.49,489.49,489.15,489.25,36329.0,479.8946,479.8946,479.5612,479.6593,36329.0
2024-01-25 11:05:00,489.24,489.69,489.24,489.55,29836.0,479.6495,480.0906,479.6495,479.9534,29836.0
2024-01-25 11:10:00,489.55,489.83,489.38,489.82,61378.0,479.9534,480.2279,479.7867,480.2181,61378.0
2024-01-25 11:15:00,489.79,490.09,489.74,489.86,40991.0,480.1887,480.4828,480.1397,480.2573,40991.0
2024-01-25 11:20:00,489.87,490.0,489.7,489.92,22289.0,480.2671,480.3946,480.1004,480.3161,22289.0
2024-01-25 11:25:00,489.91,490.17,489.84,490.11,47355.0,480.3063,480.5612,480.2377,480.5024,47355.0
2024-01-25 11:30:00,490.12,490.17,489.85,490.1,98430.0,480.5122,480.5612,480.2475,480.4926,98430.0
2024-01-25 11:35:00,490.09,490.17,490.0,490.05,22757.0,480.4828,480.5612,480.3946,480.4436,22757.0
2024-01-25 11:40:00,490.05,490.06,489.59,489.83,28095.0,480.4436,480.4534,479.9926,480.2279,28095.0
2024-01-25 11:45:00,489.77,490.16,489.73,490.11,39984.0,480.1691,480.5514,480.1299,480.5024,39984.0
2024-01-25 11:50:00,490.11,490.41,490.1,490.24,49397.0,480.5024,480.7965,480.4926,480.6299,49397.0
2024-01-25 11:55:00,490.24,490.24,489.74,489.95,80539.0,480.6299,480.6299,480.1397,480.3455,80539.0
2024-01-25 12:00:00,489.95,490.06,489.44,489.52,18490.0,480.3455,480.4534,479.8455,479.924,18490.0
2024-01-25 12:05:00,489.55,489.56,488.98,489.12,53361.0,479.9534,479.9632,479.3946,479.5318,53361.0
2024-01-25 12:10:00,489.09,489.28,489.08,489.17,40036.0,479.5024,479.6887,479.4926,479.5808,40036.0
2024-01-25 12:15:00,489.16,489.5,489.09,489.11,62083.0,479.571,479.9044,479.5024,479.522,62083.0
2024-01-25 12:20:00,489.16,489.3,488.97,489.0,95337.0,479.571,479.7083,479.3847,479.4142,95337.0
2024-01-25 12:25:00,488.99,489.26,488.72,488.96,65056.0,479.4044,479.6691,479.1397,479.3749,65056.0
2024-01-25 12:30:00,489.0,489.1,488.54,488.59,74093.0,479.4142,479.5122,478.9632,479.0122,74093.0
2024-01-25 12:35:00,488.54,488.77,488.49,488.75,32649.0,478.9632,479.1887,478.9142,479.1691,32649.0
2024-01-25 12:40:00,488.74,488.95,488.7,488.89,148102.0,479.1593,479.3651,479.12,479.3063,148102.0
2024-01-25 12:45:00,488.84,488.94,488.51,488.66,127446.0,479.2573,479.3553,478.9338,479.0808,127446.0
2024-01-25 12:50:00,488.69,488.77,488.5,488.74,53474.0,479.1102,479.1887,478.924,479.1593,53474.0
2024-01-25 12:55:00,488.73,488.99,488.72,488.89,41926.0,479.1495,479.4044,479.1397,479.3063,41926.0
2024-01-25 13:00:00,488.94,489.6,488.79,489.21,80856.0,479.3553,480.0024,479.2083,479.62,80856.0
2024-01-25 13:05:00,489.26,489.64,489.23,489.32,65340.0,479.6691,480.0416,479.6397,479.7279,65340.0
2024-01-25 13:10:00,489.34,489.51,489.18,489.21,49384.0,479.7475,479.9142,479.5906,479.62,49384.0
2024-01-25 13:15:00,489.2,489.2,488.41,488.58,43559.0,479.6102,479.6102,478.8357,479.0024,43559.0
2024-01-25 13:20:00,488.61,488.79,488.45,488.48,22753.0,479.0318,479.2083,478.8749,478.9044,22753.0
2024-01-25 13:25:00,488.48,488.75,488.42,488.62,18516.0,478.9044,479.1691,478.8455,479.0416,18516.0
2024-01-25 13:30:00,488.59,488.62,488.4,488.47,35707.0,479.0122,479.0416,478.8259,478.8946,35707.0
2024-01-25 13:35:00,488.41,488.72,488.38,488.72,49284.0,478.8357,479.1397,478.8063,479.1397,49284.0
2024-01-25 13:40:00,488.78,489.1,488.69,488.93,43180.0,479.1985,479.5122,479.1102,479.3455,43180.0
2024-01-25 13:45:00,488.92,489.15,488.77,489.05,42345.0,479.3357,479.5612,479.1887,479.4632,42345.0
2024-01-25 13:50:00,489.06,489.11,488.67,488.69,39672.0,479.473,479.522,479.0906,479.1102,39672.0
2024-01-25 13:55:00,488.68,488.68,488.12,488.27,62532.0,479.1004,479.1004,478.5514,478.6985,62532.0
2024-01-25 14:00:00,488.26,488.26,487.84,488.04,54530.0,478.6887,478.6887,478.2769,478.473,54530.0
2024-01-25 14:05:00,488.03,488.14,487.73,487.9,44867.0,478.4632,478.571,478.1691,478.3357,44867.0
2024-01-25 14:10:00,487.89,488.31,487.86,488.21,58875.0,478.3259,478.7377,478.2965,478.6396,58875.0
2024-01-25 14:15:00,488.23,488.4,488.05,488.38,120882.0,478.6593,478.8259,478.4828,478.8063,120882.0
2024-01-25 14:20:00,488.41,488.47,488.11,488.18,31875.0,478.8357,478.8946,478.5416,478.6102,31875.0
2024-01-25 14:25:00,488.15,488.6,488.15,488.53,32918.0,478.5808,479.022,478.5808,478.9534,32918.0
2024-01-25 14:30:00,488.49,488.68,488.41,488.65,50650.0,478.9142,479.1004,478.8357,479.071,50650.0
2024-01-25 14:35:00,488.66,488.75,488.21,488.42,41635.0,479.0808,479.1691,478.6396,478.8455,41635.0
2024-01-25 14:40:00,488.44,488.5,488.18,488.29,17560.0,478.8651,478.924,478.6102,478.7181,17560.0
2024-01-25 14:45:00,488.28,488.41,488.13,488.28,24894.0,478.7083,478.8357,478.5612,478.7083,24894.0
2024-01-25 14:50:00,488.23,488.74,488.13,488.73,68434.0,478.6593,479.1593,478.5612,479.1495,68434.0
2024-01-25 14:55:00,488.74,488.98,488.65,488.98,41296.0,479.1593,479.3946,479.071,479.3946,41296.0
2024-01-25 15:00:00,488.98,489.07,488.84,489.06,74600.0,479.3946,479.4828,479.2573,479.473,74600.0
2024-01-25 15:05:00,489.01,489.07,488.85,488.97,34255.0,479.424,479.4828,479.2671,479.3847,34255.0
2024-01-25 15:10:00,488.95,489.08,488.7,488.75,16614.0,479.3651,479.4926,479.12,479.1691,16614.0
2024-01-25 15:15:00,488.77,489.14,488.64,489.13,109381.0,479.1887,479.5514,479.0612,479.5416,109381.0
2024-01-25 15:20:00,489.12,489.19,488.79,488.79,45238.0,479.5318,479.6004,479.2083,479.2083,45238.0
2024-01-25 15:25:00,488.79,489.01,488.79,488.85,35185.0,479.2083,479.424,479.2083,479.2671,35185.0
2024-01-25 15:30:00,488.9,489.59,488.78,489.42,65070.0,479.3161,479.9926,479.1985,479.8259,65070.0
2024-01-25 15:35:00,489.43,489.71,489.27,489.4,44595.0,479.8357,480.1102,479.6789,479.8063,44595.0
2024-01-25 15:40:00,489.39,489.57,489.22,489.35,169057.0,479.7965,479.973,479.6298,479.7573,169057.0
2024-01-25 15:45:00,489.33,489.5,489.25,489.45,50884.0,479.7377,479.9044,479.6593,479.8553,50884.0
2024-01-25 15:50:00,489.49,489.82,489.43,489.66,153768.0,479.8946,480.2181,479.8357,480.0612,153768.0
2024-01-25 15:55:00,489.66,490.37,489.6,490.34,307388.0,480.0612,480.7573,480.0024,480.7279,307388.0
2024-01-26 09:30:00,489.92,490.6,489.8,490.41,118352.0,480.3161,480.9828,480.1985,480.7965,118352.0
2024-01-26 09:35:00,490.45,490.56,489.93,490.29,182127.0,480.8357,480.9436,480.3259,480.6789,182127.0
2024-01-26 09:40:00,490.23,490.34,490.07,490.19,26654.0,480.62,480.7279,480.4632,480.5808,26654.0
2024-01-26 09:45:00,490.15,490.15,489.82,489.88,13190.0,480.5416,480.5416,480.2181,480.2769,13190.0
2024-01-26 09:50:00,489.91,490.05,489.55,489.77,45382.0,480.3063,480.4436,479.9534,480.1691,45382.0
2024-01-26 09:55:00,489.67,490.04,489.59,490.02,20185.0,480.071,480.4338,479.9926,480.4142,20185.0
2024-01-26 10:00:00,490.01,490.02,489.71,489.75,21209.0,480.4044,480.4142,480.1102,480.1495,21209.0
2024-01-26 10:05:00,489.75,489.82,489.36,489.74,32906.0,480.1495,480.2181,479.7671,480.1397,32906.0
2024-01-26 10:10:00,489.78,489.96,489.72,489.94,28325.0,480.1789,480.3553,480.12,480.3357,28325.0
2024-01-26 10:15:00,489.91,489.91,489.49,489.78,45885.0,480.3063,480.3063,479.8946,480.1789,45885.0
2024-01-26 10:20:00,489.78,490.16,489.75,490.12,40339.0,480.1789,480.5514,480.1495,480.5122,40339.0
2024-01-26 10:25:00,490.14,490.54,490.14,490.47,41544.0,480.5318,480.924,480.5318,480.8553,41544.0
2024-01-26 10:30:00,490.47,490.81,490.4,490.71,30240.0,480.8553,481.1887,480.7867,481.0906,30240.0
2024-01-26 10:35:00,490.72,491.02,490.61,490.79,40077.0,481.1004,481.3946,480.9926,481.1691,40077.0
2024-01-26 10:40:00,490.79,491.11,490.79,491.05,29246.0,481.1691,481.4828,481.1691,481.424,29246.0
2024-01-26 10:45:00,491.06,491.18,490.99,491.13,22651.0,481.4338,481.5514,481.3652,481.5024,22651.0
2024-01-26 10:50:00,491.13,491.37,491.03,491.17,26238.0,481.5024,481.7377,481.4044,481.5416,26238.0
2024-01-26 10:55:00,491.18,491.35,491.08,491.35,17286.0,481.5514,481.7181,481.4534,481.7181,17286.0
2024-01-26 11:00:00,491.35,491.45,490.98,491.02,30813.0,481.7181,481.8161,481.3553,481.3946,30813.0
2024-01-26 11:05:00,491.07,491.19,490.88,491.15,28613.0,481.4436,481.5612,481.2573,481.522,28613.0
2024-01-26 11:10:00,491.18,491.2,490.75,490.81,50527.0,481.5514,481.571,481.1299,481.1887,50527.0
2024-01-26 11:15:00,490.77,490.98,490.7,490.72,31352.0,481.1495,481.3553,481.0808,481.1004,31352.0
2024-01-26 11:20:00,490.74,490.95,490.71,490.92,29453.0,481.1201,481.3259,481.0906,481.2965,29453.0
2024-01-26 11:25:00,490.96,491.09,490.88,491.01,41038.0,481.3357,481.4632,481.2573,481.3848,41038.0
2024-01-26 11:30:00,491.04,491.15,491.01,491.06,31124.0,481.4142,481.522,481.3848,481.4338,31124.0
2024-01-26 11:35:00,491.03,491.11,490.45,490.59,26280.0,481.4044,481.4828,480.8357,480.973,26280.0
2024-01-26 11:40:00,490.56,490.69,490.43,490.58,22197.0,480.9436,481.071,480.8161,480.9632,22197.0
2024-01-26 11:45:00,490.58,490.82,490.45,490.82,13074.0,480.9632,481.1985,480.8357,481.1985,13074.0
2024-01-26 11:50:00,490.82,491.0,490.79,490.94,32171.0,481.1985,481.375,481.1691,481.3161,32171.0
2024-01-26 11:55:00,490.92,491.15,490.89,491.07,33569.0,481.2965,481.522,481.2671,481.4436,33569.0
2024-01-26 12:00:00,491.07,491.14,491.04,491.06,19337.0,481.4436,481.5122,481.4142,481.4338,19337.0
2024-01-26 12:05:00,491.06,491.21,490.75,490.78,61003.0,481.4338,481.5808,481.1299,481.1593,61003.0
2024-01-26 12:10:00,490.79,491.0,490.58,490.94,29667.0,481.1691,481.375,480.9632,481.3161,29667.0
2024-01-26 12:15:00,490.93,491.1,490.92,491.07,22518.0,481.3063,481.473,481.2965,481.4436,22518.0
2024-01-26 12:20:00,491.08,491.15,490.67,490.73,23537.0,481.4534,481.522,481.0514,481.1102,23537.0
2024-01-26 12:25:00,490.73,490.81,490.63,490.69,52736.0,481.1102,481.1887,481.0122,481.071,52736.0
2024-01-26 12:30:00,490.68,490.68,490.14,490.27,29450.0,481.0612,481.0612,480.5318,480.6593,29450.0
2024-01-26 12:35:00,490.25,490.31,489.51,489.7,54251.0,480.6397,480.6985,479.9142,480.1004,54251.0
2024-01-26 12:40:00,489.68,489.87,489.5,489.65,35942.0,480.0808,480.2671,479.9044,480.0514,35942.0
2024-01-26 12:45:00,489.64,489.78,489.08,489.12,31536.0,480.0416,480.1789,479.4926,479.5318,31536.0
2024-01-26 12:50:00,489.15,489.51,489.03,489.5,25330.0,479.5612,479.9142,479.4436,479.9044,25330.0
2024-01-26 12:55:00,489.49,489.49,489.24,489.34,25510.0,479.8946,479.8946,479.6495,479.7475,25510.0
2024-01-26 13:00:00,489.32,489.56,489.11,489.44,35033.0,479.7279,479.9632,479.522,479.8455,35033.0
2024-01-26 13:05:00,489.38,489.56,489.26,489.54,19173.0,479.7867,479.9632,479.6691,479.9436,19173.0
2024-01-26 13:10:00,489.54,489.63,489.45,489.49,8647.0,479.9436,480.0318,479.8553,479.8946,8647.0
2024-01-26 13:15:00,489.47,489.47,489.22,489.33,27106.0,479.8749,479.8749,479.6298,479.7377,27106.0
2024-01-26 13:20:00,489.31,489.72,489.29,489.65,20233.0,479.7181,480.12,479.6985,480.0514,20233.0
2024-01-26 13:25:00,489.65,489.82,489.52,489.73,57108.0,480.0514,480.2181,479.924,480.1299,57108.0
2024-01-26 13:30:00,489.75,489.83,489.49,489.75,19508.0,480.1495,480.2279,479.8946,480.1495,19508.0
2024-01-26 13:35:00,489.77,489.82,489.57,489.59,20127.0,480.1691,480.2181,479.973,479.9926,20127.0
2024-01-26 13:40:00,489.55,489.55,489.03,489.19,41898.0,479.9534,479.9534,479.4436,479.6004,41898.0
2024-01-26 13:45:00,489.16,489.23,488.93,489.1,42735.0,479.571,479.6397,479.3455,479.5122,42735.0
2024-01-26 13:50:00,489.08,489.23,488.88,489.07,33659.0,479.4926,479.6397,479.2965,479.4828,33659.0
2024-01-26 13:55:00,489.05,489.42,488.98,489.31,16037.0,479.4632,479.8259,479.3946,479.7181,16037.0
2024-01-26 14:00:00,489.31,489.79,489.28,489.64,32938.0,479.7181,480.1887,479.6887,480.0416,32938.0
2024-01-26 14:05:00,489.65,489.77,489.52,489.64,26964.0,480.0514,480.1691,479.924,480.0416,26964.0
2024-01-26 14:10:00,489.64,489.71,489.47,489.6,16017.0,480.0416,480.1102,479.8749,480.0024,16017.0
2024-01-26 14:15:00,489.61,489.8,489.58,489.59,13485.0,480.0122,480.1985,479.9828,479.9926,13485.0
2024-01-26 14:20:00,489.62,489.69,489.36,489.45,25184.0,480.022,480.0906,479.7671,479.8553,25184.0
2024-01-26 14:25:00,489.41,489.64,489.37,489.54,28354.0,479.8161,480.0416,479.7769,479.9436,28354.0
2024-01-26 14:30:00,489.52,489.6,489.27,489.38,19958.0,479.924,480.0024,479.6789,479.7867,19958.0
2024-01-26 14:35:00,489.36,489.8,489.36,489.8,15373.0,479.7671,480.1985,479.7671,480.1985,15373.0
2024-01-26 14:40:00,489.8,490.12,489.79,490.06,26763.0,480.1985,480.5122,480.1887,480.4534,26763.0
2024-01-26 14:45:00,490.08,490.24,490.05,490.13,22545.0,480.473,480.6299,480.4436,480.522,22545.0
2024-01-26 14:50:00,490.17,490.46,490.16,490.19,52270.0,480.5612,480.8455,480.5514,480.5808,52270.0
2024-01-26 14:55:00,490.2,490.38,489.94,490.33,52108.0,480.5906,480.7671,480.3357,480.7181,52108.0
2024-01-26 15:00:00,490.35,490.36,490.19,490.22,52277.0,480.7377,480.7475,480.5808,480.6102,52277.0
2024-01-26 15:05:00,490.18,490.31,490.06,490.11,26820.0,480.571,480.6985,480.4534,480.5024,26820.0
2024-01-26 15:10:00,490.1,490.29,490.04,490.28,23473.0,480.4926,480.6789,480.4338,480.6691,23473.0
2024-01-26 15:15:00,490.23,490.36,490.15,490.15,43437.0,480.62,480.7475,480.5416,480.5416,43437.0
2024-01-26 15:20:00,490.15,490.15,489.77,489.9,37868.0,480.5416,480.5416,480.1691,480.2965,37868.0
2024-01-26 15:25:00,489.92,490.07,489.67,489.8,40339.0,480.3161,480.4632,480.071,480.1985,40339.0
2024-01-26 15:30:00,489.8,489.91,489.59,489.7,30877.0,480.1985,480.3063,479.9926,480.1004,30877.0
2024-01-26 15:35:00,489.66,489.8,489.54,489.55,54876.0,480.0612,480.1985,479.9436,479.9534,54876.0
2024-01-26 15:40:00,489.54,489.73,489.37,489.67,38289.0,479.9436,480.1299,479.7769,480.071,38289.0
2024-01-26 15:45:00,489.67,489.79,489.5,489.77,64514.0,480.071,480.1887,479.9044,480.1691,64514.0
2024-01-26 15:50:00,489.73,489.88,489.55,489.69,45087.0,480.1299,480.2769,479.9534,480.0906,45087.0
2024-01-26 15:55:00,489.69,490.02,489.62,489.79,118385.0,480.0906,480.4142,480.022,480.1887,118385.0
2024-01-29 09:30:00,490.05,490.24,489.82,490.19,72226.0,480.4436,480.6299,480.2181,480.5808,72226.0
2024-01-29 09:35:00,490.24,490.46,490.11,490.24,24736.0,480.6299,480.8455,480.5024,480.6299,24736.0
2024-01-29 09:40:00,490.25,490.29,490.08,490.27,20771.0,480.6397,480.6789,480.473,480.6593,20771.0
2024-01-29 09:45:00,490.24,490.33,490.05,490.18,18127.0,480.6299,480.7181,480.4436,480.571,18127.0
2024-01-29 09:50:00,490.25,490.35,490.17,490.33,184916.0,480.6397,480.7377,480.5612,480.7181,184916.0
2024-01-29 09:55:00,490.35,490.48,490.19,490.35,40862.0,480.7377,480.8651,480.5808,480.7377,40862.0
2024-01-29 10:00:00,490.38,490.4,489.94,490.01,36641.0,480.7671,480.7867,480.3357,480.4044,36641.0
2024-01-29 10:05:00,490.03,490.4,490.01,490.36,14047.0,480.424,480.7867,480.4044,480.7475,14047.0
2024-01-29 10:10:00,490.39,490.58,490.36,490.45,15182.0,480.7769,480.9632,480.7475,480.8357,15182.0
2024-01-29 10:15:00,490.43,490.59,490.43,490.57,95182.0,480.8161,480.973,480.8161,480.9534,95182.0
2024-01-29 10:20:00,490.54,490.59,489.85,489.97,96254.0,480.924,480.973,480.2475,480.3651,96254.0
2024-01-29 10:25:00,489.97,490.02,489.73,490.01,58997.0,480.3651,480.4142,480.1299,480.4044,58997.0
2024-01-29 10:30:00,490.0,490.25,489.51,489.68,69800.0,480.3946,480.6397,479.9142,480.0808,69800.0
2024-01-29 10:35:00,489.76,490.12,489.63,490.08,44476.0,480.1593,480.5122,480.0318,480.473,44476.0
2024-01-29 10:40:00,490.11,490.18,489.75,489.88,51649.0,480.5024,480.571,480.1495,480.2769,51649.0
2024-01-29 10:45:00,489.9,490.02,489.71,489.75,25372.0,480.2965,480.4142,480.1102,480.1495,25372.0
2024-01-29 10:50:00,489.75,489.92,489.65,489.9,24300.0,480.1495,480.3161,480.0514,480.2965,24300.0
2024-01-29 10:55:00,489.87,489.96,489.57,489.7,29152.0,480.2671,480.3553,479.973,480.1004,29152.0
2024-01-29 11:00:00,489.64,489.74,489.5,489.68,20861.0,480.0416,480.1397,479.9044,480.0808,20861.0
2024-01-29 11:05:00,489.71,489.77,489.57,489.77,41151.0,480.1102,480.1691,479.973,480.1691,41151.0
2024-01-29 11:10:00,489.8,489.94,489.79,489.92,16999.0,480.1985,480.3357,480.1887,480.3161,16999.0
2024-01-29 11:15:00,489.91,490.1,489.85,490.06,30179.0,480.3063,480.4926,480.2475,480.4534,30179.0
2024-01-29 11:20:00,490.08,490.11,489.78,489.91,29340.0,480.473,480.5024,480.1789,480.3063,29340.0
2024-01-29 11:25:00,489.93,490.16,489.82,490.11,38258.0,480.3259,480.5514,480.2181,480.5024,38258.0
2024-01-29 11:30:00,490.1,490.28,490.09,490.14,38046.0,480.4926,480.6691,480.4828,480.5318,38046.0
2024-01-29 11:35:00,490.13,490.27,490.06,490.23,52049.0,480.522,480.6593,480.4534,480.62,52049.0
2024-01-29 11:40:00,490.27,490.36,490.17,490.31,55283.0,480.6593,480.7475,480.5612,480.6985,55283.0
2024-01-29 11:45:00,490.29,490.44,490.28,490.37,31477.0,480.6789,480.8259,480.6691,480.7573,31477.0
2024-01-29 11:50:00,490.38,490.47,490.28,490.44,55272.0,480.7671,480.8553,480.6691,480.8259,55272.0
2024-01-29 11:55:00,490.45,490.52,490.41,490.47,39212.0,480.8357,480.9044,480.7965,480.8553,39212.0
2024-01-29 12:00:00,490.47,490.53,490.27,490.35,35527.0,480.8553,480.9142,480.6593,480.7377,35527.0
2024-01-29 12:05:00,490.34,490.37,490.24,490.35,25698.0,480.7279,480.7573,480.6299,480.7377,25698.0
2024-01-29 12:10:00,490.39,490.49,490.36,490.38,26115.0,480.7769,480.875,480.7475,480.7671,26115.0
2024-01-29 12:15:00,490.37,490.53,490.32,490.37,41341.0,480.7573,480.9142,480.7083,480.7573,41341.0
2024-01-29 12:20:00,490.36,490.72,490.24,490.65,36416.0,480.7475,481.1004,480.6299,481.0318,36416.0
2024-01-29 12:25:00,490.65,490.81,490.53,490.59,33569.0,481.0318,481.1887,480.9142,480.973,33569.0
2024-01-29 12:30:00,490.59,490.75,490.59,490.67,22334.0,480.973,481.1299,480.973,481.0514,22334.0
2024-01-29 12:35:00,490.65,490.87,490.65,490.85,13483.0,481.0318,481.2475,481.0318,481.2279,13483.0
2024-01-29 12:40:00,490.87,490.92,490.6,490.65,56769.0,481.2475,481.2965,480.9828,481.0318,56769.0
2024-01-29 12:45:00,490.64,490.66,490.21,490.34,49218.0,481.022,481.0416,480.6004,480.7279,49218.0
2024-01-29 12:50:00,490.33,490.47,490.26,490.38,24662.0,480.7181,480.8553,480.6495,480.7671,24662.0
2024-01-29 12:55:00,490.37,490.6,490.36,490.51,21076.0,480.7573,480.9828,480.7475,480.8946,21076.0
2024-01-29 13:00:00,490.53,490.56,490.2,490.33,21297.0,480.9142,480.9436,480.5906,480.7181,21297.0
2024-01-29 13:05:00,490.38,490.53,490.38,490.46,41776.0,480.7671,480.9142,480.7671,480.8455,41776.0
2024-01-29 13:10:00,490.46,490.47,490.27,490.39,13353.0,480.8455,480.8553,480.6593,480.7769,13353.0
2024-01-29 13:15:00,490.38,490.53,490.33,490.48,16380.0,480.7671,480.9142,480.7181,480.8651,16380.0
2024-01-29 13:20:00,490.5,490.62,490.45,490.6,30024.0,480.8848,481.0024,480.8357,480.9828,30024.0
2024-01-29 13:25:00,490.65,490.8,490.65,490.76,12276.0,481.0318,481.1789,481.0318,481.1397,12276.0
2024-01-29 13:30:00,490.77,490.83,490.67,490.71,15849.0,481.1495,481.2083,481.0514,481.0906,15849.0
2024-01-29 13:35:00,490.7,490.79,490.69,490.71,11831.0,481.0808,481.1691,481.071,481.0906,11831.0
2024-01-29 13:40:00,490.69,490.87,490.69,490.79,26765.0,481.071,481.2475,481.071,481.1691,26765.0
2024-01-29 13:45:00,490.76,490.82,490.74,490.75,20839.0,481.1397,481.1985,481.1201,481.1299,20839.0
2024-01-29 13:50:00,490.77,490.78,490.55,490.61,22725.0,481.1495,481.1593,480.9338,480.9926,22725.0
2024-01-29 13:55:00,490.58,490.61,490.53,490.55,11785.0,480.9632,480.9926,480.9142,480.9338,11785.0
2024-01-29 14:00:00,490.55,490.69,490.44,490.63,19091.0,480.9338,481.071,480.8259,481.0122,19091.0
2024-01-29 14:05:00,490.66,490.84,490.65,490.83,13743.0,481.0416,481.2181,481.0318,481.2083,13743.0
2024-01-29 14:10:00,490.85,491.13,490.85,491.08,37980.0,481.2279,481.5024,481.2279,481.4534,37980.0
2024-01-29 14:15:00,491.09,491.25,490.95,490.97,32692.0,481.4632,481.6201,481.3259,481.3455,32692.0
2024-01-29 14:20:00,490.97,491.1,490.96,491.08,19507.0,481.3455,481.473,481.3357,481.4534,19507.0
2024-01-29 14:25:00,491.07,491.14,490.97,491.13,25349.0,481.4436,481.5122,481.3455,481.5024,25349.0
2024-01-29 14:30:00,491.14,491.3,491.05,491.19,25517.0,481.5122,481.6691,481.424,481.5612,25517.0
2024-01-29 14:35:00,491.23,491.4,491.18,491.25,22512.0,481.6004,481.7671,481.5514,481.6201,22512.0
2024-01-29 14:40:00,491.29,491.44,491.21,491.33,47737.0,481.6593,481.8063,481.5808,481.6985,47737.0
2024-01-29 14:45:00,491.33,491.34,491.07,491.08,17526.0,481.6985,481.7083,481.4436,481.4534,17526.0
2024-01-29 14:50:00,491.08,491.22,491.07,491.18,29131.0,481.4534,481.5906,481.4436,481.5514,29131.0
2024-01-29 14:55:00,491.18,491.35,491.17,491.23,14781.0,481.5514,481.7181,481.5416,481.6004,14781.0
2024-01-29 15:00:00,491.24,492.47,491.24,492.2,117716.0,481.6103,482.8161,481.6103,482.5514,117716.0
2024-01-29 15:05:00,492.15,492.66,491.99,492.4,67430.0,482.5024,483.0024,482.3455,482.7475,67430.0
2024-01-29 15:10:00,492.39,492.56,492.37,492.4,41195.0,482.7377,482.9044,482.7181,482.7475,41195.0
2024-01-29 15:15:00,492.41,493.15,492.37,493.15,65925.0,482.7573,483.4828,482.7181,483.4828,65925.0
2024-01-29 15:20:00,493.16,493.44,493.11,493.39,56931.0,483.4926,483.7671,483.4436,483.7181,56931.0
2024-01-29 15:25:00,493.37,493.77,493.19,493.28,100297.0,483.6985,484.0907,483.522,483.6103,100297.0
2024-01-29 15:30:00,493.3,493.55,493.29,493.4,34864.0,483.6299,483.875,483.6201,483.7279,34864.0
2024-01-29 15:35:00,493.39,493.51,493.13,493.17,41378.0,483.7181,483.8358,483.4632,483.5024,41378.0
2024-01-29 15:40:00,493.18,493.18,492.99,493.04,27941.0,483.5122,483.5122,483.3259,483.375,27941.0
2024-01-29 15:45:00,492.99,493.04,492.73,492.86,37418.0,483.3259,483.375,483.071,483.1985,37418.0
2024-01-29 15:50:00,492.88,493.19,492.81,492.96,89467.0,483.2181,483.522,483.1495,483.2965,89467.0
2024-01-29 15:55:00,493.0,493.72,492.91,493.64,249564.0,483.3357,484.0416,483.2475,483.9632,249564.0
2024-01-30 09:30:00,492.88,493.42,492.88,493.34,111033.0,483.2181,483.7475,483.2181,483.6691,111033.0
2024-01-30 09:35:00,493.32,493.51,493.21,493.35,41621.0,483.6495,483.8358,483.5416,483.6789,41621.0
2024-01-30 09:40:00,493.34,493.44,493.25,493.38,38811.0,483.6691,483.7671,483.5808,483.7083,38811.0
2024-01-30 09:45:00,493.41,493.55,493.34,493.49,34110.0,483.7377,483.875,483.6691,483.8161,34110.0
2024-01-30 09:50:00,493.5,493.63,493.44,493.61,75973.0,483.8259,483.9534,483.7671,483.9338,75973.0
2024-01-30 09:55:00,493.62,493.62,493.49,493.56,25501.0,483.9436,483.9436,483.8161,483.8848,25501.0
2024-01-30 10:00:00,493.68,493.69,492.76,493.09,87867.0,484.0024,484.0122,483.1005,483.424,87867.0
2024-01-30 10:05:00,493.07,493.32,492.86,493.27,39113.0,483.4044,483.6495,483.1985,483.6005,39113.0
2024-01-30 10:10:00,493.3,493.38,493.1,493.17,22397.0,483.6299,483.7083,483.4338,483.5024,22397.0
2024-01-30 10:15:00,493.15,493.34,492.95,493.23,34946.0,483.4828,483.6691,483.2867,483.5612,34946.0
2024-01-30 10:20:00,493.22,493.27,493.0,493.13,16945.0,483.5514,483.6005,483.3357,483.4632,16945.0
2024-01-30 10:25:00,493.15,493.19,492.71,493.11,25704.0,483.4828,483.522,483.0514,483.4436,25704.0
2024-01-30 10:30:00,493.11,493.22,492.99,493.17,54624.0,483.4436,483.5514,483.3259,483.5024,54624.0
2024-01-30 10:35:00,493.2,493.29,492.96,493.06,30468.0,483.5318,483.6201,483.2965,483.3946,30468.0
2024-01-30 10:40:00,493.05,493.12,492.82,492.96,24428.0,483.3848,483.4534,483.1593,483.2965,24428.0
2024-01-30 10:45:00,492.94,493.08,492.74,493.01,24343.0,483.2769,483.4142,483.0808,483.3456,24343.0
2024-01-30 10:50:00,492.99,493.07,492.72,492.78,18884.0,483.3259,483.4044,483.0612,483.1201,18884.0
2024-01-30 10:55:00,492.74,493.03,492.72,493.0,17157.0,483.0808,483.3652,483.0612,483.3357,17157.0
2024-01-30 11:00:00,493.01,493.2,492.9,492.93,23769.0,483.3456,483.5318,483.2377,483.2671,23769.0
2024-01-30 11:05:00,492.97,493.14,492.82,492.98,15011.0,483.3063,483.473,483.1593,483.3161,15011.0
2024-01-30 11:10:00,492.97,493.17,492.91,493.03,11988.0,483.3063,483.5024,483.2475,483.3652,11988.0
2024-01-30 11:15:00,493.06,493.15,493.02,493.08,19103.0,483.3946,483.4828,483.3554,483.4142,19103.0
2024-01-30 11:20:00,493.07,493.34,492.99,493.28,25733.0,483.4044,483.6691,483.3259,483.6103,25733.0
2024-01-30 11:25:00,493.27,493.47,493.2,493.4,134104.0,483.6005,483.7965,483.5318,483.7279,134104.0
2024-01-30 11:30:00,493.45,493.57,493.33,493.5,77080.0,483.7769,483.8946,483.6593,483.8259,77080.0
2024-01-30 11:35:00,493.49,493.58,493.41,493.57,14605.0,483.8161,483.9044,483.7377,483.8946,14605.0
2024-01-30 11:40:00,493.59,493.62,493.48,493.51,29097.0,483.9142,483.9436,483.8063,483.8358,29097.0
2024-01-30 11:45:00,493.55,493.83,493.55,493.73,44530.0,483.875,484.1495,483.875,484.0514,44530.0
2024-01-30 11:50:00,493.74,493.82,493.62,493.65,26237.0,484.0612,484.1397,483.9436,483.973,26237.0
2024-01-30 11:55:00,493.69,493.73,493.62,493.65,8199.0,484.0122,484.0514,483.9436,483.973,8199.0
2024-01-30 12:00:00,493.69,493.81,493.64,493.72,18404.0,484.0122,484.1299,483.9632,484.0416,18404.0
2024-01-30 12:05:00,493.69,493.82,493.66,493.75,17838.0,484.0122,484.1397,483.9828,484.071,17838.0
2024-01-30 12:10:00,493.77,493.77,493.64,493.69,23633.0,484.0907,484.0907,483.9632,484.0122,23633.0
2024-01-30 12:15:00,493.63,493.64,493.31,493.43,57107.0,483.9534,483.9632,483.6397,483.7573,57107.0
2024-01-30 12:20:00,493.4,493.56,493.24,493.27,48606.0,483.7279,483.8848,483.571,483.6005,48606.0
2024-01-30 12:25:00,493.26,493.29,492.88,492.91,66819.0,483.5907,483.6201,483.2181,483.2475,66819.0
2024-01-30 12:30:00,492.89,493.01,492.45,492.66,87913.0,483.2279,483.3456,482.7965,483.0024,87913.0
2024-01-30 12:35:00,492.64,492.82,492.59,492.78,43468.0,482.9828,483.1593,482.9338,483.1201,43468.0
2024-01-30 12:40:00,492.8,492.92,492.75,492.78,34674.0,483.1397,483.2573,483.0907,483.1201,34674.0
2024-01-30 12:45:00,492.78,492.95,492.77,492.93,19347.0,483.1201,483.2867,483.1103,483.2671,19347.0
2024-01-30 12:50:00,492.93,492.95,492.73,492.89,20363.0,483.2671,483.2867,483.071,483.2279,20363.0
2024-01-30 12:55:00,492.87,492.91,492.69,492.73,18970.0,483.2083,483.2475,483.0318,483.071,18970.0
2024-01-30 13:00:00,492.73,492.74,492.52,492.55,27341.0,483.071,483.0808,482.8652,482.8946,27341.0
2024-01-30 13:05:00,492.55,492.77,492.47,492.73,37625.0,482.8946,483.1103,482.8161,483.071,37625.0
2024-01-30 13:10:00,492.72,492.88,492.7,492.87,22462.0,483.0612,483.2181,483.0416,483.2083,22462.0
2024-01-30 13:15:00,492.86,493.12,492.85,493.02,79438.0,483.1985,483.4534,483.1887,483.3554,79438.0
2024-01-30 13:20:00,493.06,493.13,493.0,493.05,17005.0,483.3946,483.4632,483.3357,483.3848,17005.0
2024-01-30 13:25:00,493.05,493.29,493.05,493.26,16516.0,483.3848,483.6201,483.3848,483.5907,16516.0
2024-01-30 13:30:00,493.34,493.39,493.24,493.31,28227.0,483.6691,483.7181,483.571,483.6397,28227.0
2024-01-30 13:35:00,493.31,493.33,493.2,493.26,26547.0,483.6397,483.6593,483.5318,483.5907,26547.0
2024-01-30 13:40:00,493.27,493.37,493.1,493.15,25342.0,483.6005,483.6985,483.4338,483.4828,25342.0
2024-01-30 13:45:00,493.16,493.2,492.98,492.98,34349.0,483.4926,483.5318,483.3161,483.3161,34349.0
2024-01-30 13:50:00,493.03,493.07,492.93,492.98,30840.0,483.3652,483.4044,483.2671,483.3161,30840.0
2024-01-30 13:55:00,492.99,493.19,492.99,493.09,322702.0,483.3259,483.522,483.3259,483.424,322702.0
2024-01-30 14:00:00,493.08,493.25,493.05,493.1,15013.0,483.4142,483.5808,483.3848,483.4338,15013.0
2024-01-30 14:05:00,493.06,493.08,492.81,492.98,28268.0,483.3946,483.4142,483.1495,483.3161,28268.0
2024-01-30 14:10:00,493.02,493.35,492.83,493.28,19286.0,483.3554,483.6789,483.1691,483.6103,19286.0
2024-01-30 14:15:00,493.34,493.4,493.1,493.18,14270.0,483.6691,483.7279,483.4338,483.5122,14270.0
2024-01-30 14:20:00,493.21,493.52,493.2,493.5,17389.0,483.5416,483.8456,483.5318,483.8259,17389.0
2024-01-30 14:25:00,493.52,493.62,493.47,493.57,28000.0,483.8456,483.9436,483.7965,483.8946,28000.0
2024-01-30 14:30:00,493.58,493.76,493.55,493.7,23826.0,483.9044,484.0809,483.875,484.022,23826.0
2024-01-30 14:35:00,493.7,493.71,493.49,493.56,19267.0,484.022,484.0318,483.8161,483.8848,19267.0
2024-01-30 14:40:00,493.55,493.67,493.53,493.64,17335.0,483.875,483.9926,483.8554,483.9632,17335.0
2024-01-30 14:45:00,493.67,493.76,493.56,493.69,26476.0,483.9926,484.0809,483.8848,484.0122,26476.0
2024-01-30 14:50:00,493.69,493.82,493.67,493.73,52133.0,484.0122,484.1397,483.9926,484.0514,52133.0
2024-01-30 14:55:00,493.74,493.85,493.67,493.73,30397.0,484.0612,484.1691,483.9926,484.0514,30397.0
2024-01-30 15:00:00,493.74,493.82,493.49,493.52,30747.0,484.0612,484.1397,483.8161,483.8456,30747.0
2024-01-30 15:05:00,493.52,493.52,493.32,493.34,43725.0,483.8456,483.8456,483.6495,483.6691,43725.0
2024-01-30 15:10:00,493.36,493.62,493.36,493.44,44021.0,483.6887,483.9436,483.6887,483.7671,44021.0
2024-01-30 15:15:00,493.44,493.54,493.38,493.53,26980.0,483.7671,483.8652,483.7083,483.8554,26980.0
2024-01-30 15:20:00,493.53,493.62,493.49,493.54,32740.0,483.8554,483.9436,483.8161,483.8652,32740.0
2024-01-30 15:25:00,493.54,493.98,493.52,493.75,48080.0,483.8652,484.2965,483.8456,484.071,48080.0
2024-01-30 15:30:00,493.75,493.8,493.33,493.36,70503.0,484.071,484.1201,483.6593,483.6887,70503.0
2024-01-30 15:35:00,493.34,493.42,493.3,493.36,55991.0,483.6691,483.7475,483.6299,483.6887,55991.0
2024-01-30 15:40:00,493.33,493.59,493.24,493.4,44227.0,483.6593,483.9142,483.571,483.7279,44227.0
2024-01-30 15:45:00,493.39,493.61,493.37,493.55,44171.0,483.7181,483.9338,483.6985,483.875,44171.0
2024-01-30 15:50:00,493.52,493.69,493.21,493.23,64121.0,483.8456,484.0122,483.5416,483.5612,64121.0
2024-01-30 15:55:00,493.27,493.5,493.09,493.27,224306.0,483.6005,483.8259,483.424,483.6005,224306.0
2024-01-31 09:30:00,490.95,491.44,490.7,491.27,160045.0,481.3259,481.8063,481.0808,481.6397,160045.0
2024-01-31 09:35:00,491.23,491.4,490.78,490.95,42493.0,481.6004,481.7671,481.1593,481.3259,42493.0
2024-01-31 09:40:00,490.94,490.97,490.36,490.36,35504.0,481.3161,481.3455,480.7475,480.7475,35504.0
2024-01-31 09:45:00,490.29,490.48,489.95,490.33,63895.0,480.6789,480.8651,480.3455,480.7181,63895.0
2024-01-31 09:50:00,490.35,490.4,490.06,490.16,50004.0,480.7377,480.7867,480.4534,480.5514,50004.0
2024-01-31 09:55:00,490.22,490.31,489.87,490.1,31343.0,480.6102,480.6985,480.2671,480.4926,31343.0
2024-01-31 10:00:00,490.05,490.16,489.95,490.03,93895.0,480.4436,480.5514,480.3455,480.424,93895.0
2024-01-31 10:05:00,490.04,490.15,489.93,490.08,59993.0,480.4338,480.5416,480.3259,480.473,59993.0
2024-01-31 10:10:00,490.08,490.14,489.54,489.57,60588.0,480.473,480.5318,479.9436,479.973,60588.0
2024-01-31 10:15:00,489.55,489.96,489.55,489.81,39560.0,479.9534,480.3553,479.9534,480.2083,39560.0
2024-01-31 10:20:00,489.8,489.97,489.6,489.62,27694.0,480.1985,480.3651,480.0024,480.022,27694.0
2024-01-31 10:25:00,489.64,489.88,489.51,489.62,30953.0,480.0416,480.2769,479.9142,480.022,30953.0
2024-01-31 10:30:00,489.64,489.81,489.22,489.27,70630.0,480.0416,480.2083,479.6298,479.6789,70630.0
2024-01-31 10:35:00,489.3,489.36,488.77,488.87,39552.0,479.7083,479.7671,479.1887,479.2867,39552.0
2024-01-31 10:40:00,488.85,489.14,488.85,488.99,29730.0,479.2671,479.5514,479.2671,479.4044,29730.0
2024-01-31 10:45:00,488.96,489.17,488.9,489.11,39318.0,479.3749,479.5808,479.3161,479.522,39318.0
2024-01-31 10:50:00,489.06,489.1,488.82,488.91,49680.0,479.473,479.5122,479.2377,479.3259,49680.0
2024-01-31 10:55:00,488.94,489.11,488.74,489.08,50935.0,479.3553,479.522,479.1593,479.4926,50935.0
2024-01-31 11:00:00,489.06,489.55,489.05,489.46,32817.0,479.473,479.9534,479.4632,479.8651,32817.0
2024-01-31 11:05:00,489.42,489.62,489.33,489.61,26190.0,479.8259,480.022,479.7377,480.0122,26190.0
2024-01-31 11:10:00,489.6,489.68,489.39,489.66,21010.0,480.0024,480.0808,479.7965,480.0612,21010.0
2024-01-31 11:15:00,489.67,489.82,489.59,489.64,57294.0,480.071,480.2181,479.9926,480.0416,57294.0
2024-01-31 11:20:00,489.67,489.77,489.44,489.47,19011.0,480.071,480.1691,479.8455,479.8749,19011.0
2024-01-31 11:25:00,489.41,489.48,489.19,489.31,17571.0,479.8161,479.8848,479.6004,479.7181,17571.0
2024-01-31 11:30:00,489.38,489.39,489.12,489.23,82904.0,479.7867,479.7965,479.5318,479.6397,82904.0
2024-01-31 11:35:00,489.18,489.23,489.05,489.05,17624.0,479.5906,479.6397,479.4632,479.4632,17624.0
2024-01-31 11:40:00,489.01,489.01,488.69,488.85,17714.0,479.424,479.424,479.1102,479.2671,17714.0
2024-01-31 11:45:00,488.77,489.16,488.73,488.96,45077.0,479.1887,479.571,479.1495,479.3749,45077.0
2024-01-31 11:50:00,488.98,489.0,488.77,488.88,31206.0,479.3946,479.4142,479.1887,479.2965,31206.0
2024-01-31 11:55:00,488.93,489.27,488.9,489.17,50551.0,479.3455,479.6789,479.3161,479.5808,50551.0
2024-01-31 12:00:00,489.21,489.5,489.15,489.46,23226.0,479.62,479.9044,479.5612,479.8651,23226.0
2024-01-31 12:05:00,489.44,489.72,489.4,489.71,18456.0,479.8455,480.12,479.8063,480.1102,18456.0
2024-01-31 12:10:00,489.71,489.74,489.39,489.46,23046.0,480.1102,480.1397,479.7965,479.8651,23046.0
2024-01-31 12:15:00,489.5,489.52,489.31,489.41,31653.0,479.9044,479.924,479.7181,479.8161,31653.0
2024-01-31 12:20:00,489.33,489.47,489.31,489.42,13257.0,479.7377,479.8749,479.7181,479.8259,13257.0
2024-01-31 12:25:00,489.44,489.69,489.43,489.68,20117.0,479.8455,480.0906,479.8357,480.0808,20117.0
2024-01-31 12:30:00,489.66,489.68,489.33,489.33,42760.0,480.0612,480.0808,479.7377,479.7377,42760.0
2024-01-31 12:35:00,489.33,489.42,488.91,489.06,45037.0,479.7377,479.8259,479.3259,479.473,45037.0
2024-01-31 12:40:00,489.05,489.45,488.97,489.4,12563.0,479.4632,479.8553,479.3847,479.8063,12563.0
2024-01-31 12:45:00,489.42,489.43,489.14,489.27,24129.0,479.8259,479.8357,479.5514,479.6789,24129.0
2024-01-31 12:50:00,489.26,489.51,489.24,489.33,21095.0,479.6691,479.9142,479.6495,479.7377,21095.0
2024-01-31 12:55:00,489.29,489.67,489.29,489.67,20117.0,479.6985,480.071,479.6985,480.071,20117.0
2024-01-31 13:00:00,489.69,489.82,489.58,489.74,28256.0,480.0906,480.2181,479.9828,480.1397,28256.0
2024-01-31 13:05:00,489.75,489.91,489.69,489.84,32949.0,480.1495,480.3063,480.0906,480.2377,32949.0
2024-01-31 13:10:00,489.83,489.84,489.61,489.77,15870.0,480.2279,480.2377,480.0122,480.1691,15870.0
2024-01-31 13:15:00,489.84,490.05,489.82,489.97,20626.0,480.2377,480.4436,480.2181,480.3651,20626.0
2024-01-31 13:20:00,490.02,490.02,489.4,489.43,28176.0,480.4142,480.4142,479.8063,479.8357,28176.0
2024-01-31 13:25:00,489.45,489.6,489.39,489.53,15504.0,479.8553,480.0024,479.7965,479.9338,15504.0
2024-01-31 13:30:00,489.47,489.67,489.47,489.57,11978.0,479.8749,480.071,479.8749,479.973,11978.0
2024-01-31 13:35:00,489.61,489.64,489.38,489.39,11452.0,480.0122,480.0416,479.7867,479.7965,11452.0
2024-01-31 13:40:00,489.4,489.66,489.38,489.65,13173.0,479.8063,480.0612,479.7867,480.0514,13173.0
2024-01-31 13:45:00,489.72,489.97,489.7,489.96,8817.0,480.12,480.3651,480.1004,480.3553,8817.0
2024-01-31 13:50:00,490.0,490.0,489.67,489.68,15380.0,480.3946,480.3946,480.071,480.0808,15380.0
2024-01-31 13:55:00,489.67,489.93,489.65,489.65,81387.0,480.071,480.3259,480.0514,480.0514,81387.0
2024-01-31 14:00:00,489.88,490.31,488.01,488.71,342687.0,480.2769,480.6985,478.4436,479.1298,342687.0
2024-01-31 14:05:00,488.71,489.34,488.36,488.63,128461.0,479.1298,479.7475,478.7867,479.0514,128461.0
2024-01-31 14:10:00,488.65,489.24,488.48,488.71,66735.0,479.071,479.6495,478.9044,479.1298,66735.0
2024-01-31 14:15:00,488.74,488.88,488.21,488.27,57374.0,479.1593,479.2965,478.6396,478.6985,57374.0
2024-01-31 14:20:00,488.19,488.56,487.96,488.31,92981.0,478.62,478.9828,478.3945,478.7377,92981.0
2024-01-31 14:25:00,488.26,488.69,488.17,488.49,50071.0,478.6887,479.1102,478.6004,478.9142,50071.0
2024-01-31 14:30:00,488.42,489.21,488.15,489.03,87755.0,478.8455,479.62,478.5808,479.4436,87755.0
2024-01-31 14:35:00,488.97,490.6,488.34,490.33,164734.0,479.3847,480.9828,478.7671,480.7181,164734.0
2024-01-31 14:40:00,490.37,491.19,489.54,490.82,179280.0,480.7573,481.5612,479.9436,481.1985,179280.0
2024-01-31 14:45:00,490.91,491.33,490.09,490.17,155797.0,481.2867,481.6985,480.4828,480.5612,155797.0
2024-01-31 14:50:00,490.24,490.25,488.84,489.52,76852.0,480.6299,480.6397,479.2573,479.924,76852.0
2024-01-31 14:55:00,489.45,489.82,488.69,488.85,110656.0,479.8553,480.2181,479.1102,479.2671,110656.0
2024-01-31 15:00:00,488.86,488.95,486.63,486.99,365092.0,479.2769,479.3651,477.0906,477.4436,365092.0
2024-01-31 15:05:00,486.91,487.2,485.99,487.12,283013.0,477.3651,477.6494,476.4632,477.571,283013.0
2024-01-31 15:10:00,487.08,487.54,486.66,487.13,184398.0,477.5318,477.9828,477.12,477.5808,184398.0
2024-01-31 15:15:00,487.11,487.5,486.59,486.62,183811.0,477.5612,477.9436,477.0514,477.0808,183811.0
2024-01-31 15:20:00,486.64,487.75,486.48,487.33,156783.0,477.1004,478.1887,476.9436,477.7769,156783.0
2024-01-31 15:25:00,487.27,487.46,486.83,487.02,87572.0,477.7181,477.9043,477.2867,477.473,87572.0
2024-01-31 15:30:00,487.0,487.12,485.98,486.14,503891.0,477.4534,477.571,476.4534,476.6102,503891.0
2024-01-31 15:35:00,486.09,486.27,485.66,486.19,909888.0,476.5612,476.7377,476.1396,476.6592,909888.0
2024-01-31 15:40:00,486.18,486.33,485.84,485.84,91295.0,476.6494,476.7965,476.3161,476.3161,91295.0
2024-01-31 15:45:00,485.83,486.17,485.68,485.91,131304.0,476.3063,476.6396,476.1592,476.3847,131304.0
2024-01-31 15:50:00,485.91,485.91,485.37,485.87,276939.0,476.3847,476.3847,475.8553,476.3455,276939.0
2024-01-31 15:55:00,485.89,486.33,485.19,485.22,458251.0,476.3651,476.7965,475.6788,475.7083,458251.0
2024-02-01 09:30:00,486.9,487.86,486.9,487.85,188371.0,477.3553,478.2965,477.3553,478.2867,188371.0
2024-02-01 09:35:00,487.87,487.94,487.45,487.57,108493.0,478.3063,478.3749,477.8945,478.0122,108493.0
2024-02-01 09:40:00,487.62,487.94,487.43,487.88,42155.0,478.0612,478.3749,477.8749,478.3161,42155.0
2024-02-01 09:45:00,487.87,488.05,487.29,487.37,56986.0,478.3063,478.4828,477.7377,477.8161,56986.0
2024-02-01 09:50:00,487.39,487.71,487.32,487.4,46694.0,477.8357,478.1494,477.7671,477.8455,46694.0
2024-02-01 09:55:00,487.41,487.46,487.04,487.3,38303.0,477.8553,477.9043,477.4926,477.7475,38303.0
2024-02-01 10:00:00,487.31,487.5,486.58,487.5,114808.0,477.7573,477.9436,477.0416,477.9436,114808.0
2024-02-01 10:05:00,487.51,488.31,487.38,488.26,90463.0,477.9534,478.7377,477.8259,478.6887,90463.0
2024-02-01 10:10:00,488.25,488.34,487.83,488.05,70645.0,478.6789,478.7671,478.2671,478.4828,70645.0
2024-02-01 10:15:00,488.05,488.31,487.97,487.97,40379.0,478.4828,478.7377,478.4044,478.4044,40379.0
2024-02-01 10:20:00,487.97,487.99,487.33,487.67,45990.0,478.4044,478.424,477.7769,478.1102,45990.0
2024-02-01 10:25:00,487.7,488.52,487.58,488.5,39155.0,478.1396,478.9436,478.022,478.924,39155.0
2024-02-01 10:30:00,488.49,488.52,488.18,488.33,40421.0,478.9142,478.9436,478.6102,478.7573,40421.0
2024-02-01 10:35:00,488.32,488.39,488.16,488.26,99902.0,478.7475,478.8161,478.5906,478.6887,99902.0
2024-02-01 10:40:00,488.29,488.31,487.88,488.01,56409.0,478.7181,478.7377,478.3161,478.4436,56409.0
2024-02-01 10:45:00,488.03,488.13,487.73,487.76,26865.0,478.4632,478.5612,478.1691,478.1985,26865.0
2024-02-01 10:50:00,487.75,487.75,486.79,486.79,41695.0,478.1887,478.1887,477.2475,477.2475,41695.0
2024-02-01 10:55:00,486.79,486.89,486.41,486.41,53906.0,477.2475,477.3455,476.8749,476.8749,53906.0
2024-02-01 11:00:00,486.43,486.59,486.27,486.46,61550.0,476.8945,477.0514,476.7377,476.924,61550.0
2024-02-01 11:05:00,486.54,486.92,486.43,486.55,51970.0,477.0024,477.3749,476.8945,477.0122,51970.0
2024-02-01 11:10:00,486.55,486.74,486.16,486.38,46851.0,477.0122,477.1985,476.6298,476.8455,46851.0
2024-02-01 11:15:00,486.43,486.79,486.42,486.53,30703.0,476.8945,477.2475,476.8847,476.9926,30703.0
2024-02-01 11:20:00,486.56,486.97,486.45,486.88,40136.0,477.022,477.424,476.9141,477.3357,40136.0
2024-02-01 11:25:00,486.97,487.01,486.64,486.86,41743.0,477.424,477.4632,477.1004,477.3161,41743.0
2024-02-01 11:30:00,486.88,487.57,486.88,487.52,59990.0,477.3357,478.0122,477.3357,477.9632,59990.0
2024-02-01 11:35:00,487.5,487.63,487.3,487.61,26537.0,477.9436,478.071,477.7475,478.0514,26537.0
2024-02-01 11:40:00,487.74,487.89,487.6,487.77,41350.0,478.1789,478.3259,478.0416,478.2083,41350.0
2024-02-01 11:45:00,487.81,487.9,487.61,487.76,28367.0,478.2475,478.3357,478.0514,478.1985,28367.0
2024-02-01 11:50:00,487.79,488.13,487.79,488.03,31806.0,478.2279,478.5612,478.2279,478.4632,31806.0
2024-02-01 11:55:00,488.02,488.08,487.86,487.99,39181.0,478.4534,478.5122,478.2965,478.424,39181.0
2024-02-01 12:00:00,488.04,489.03,488.0,488.82,83941.0,478.473,479.4436,478.4338,479.2377,83941.0
2024-02-01 12:05:00,488.88,489.51,488.85,489.4,62458.0,479.2965,479.9142,479.2671,479.8063,62458.0
2024-02-01 12:10:00,489.42,489.61,489.02,489.07,70415.0,479.8259,480.0122,479.4338,479.4828,70415.0
2024-02-01 12:15:00,489.13,489.2,488.91,488.91,37584.0,479.5416,479.6102,479.3259,479.3259,37584.0
2024-02-01 12:20:00,488.94,489.06,488.77,489.06,34691.0,479.3553,479.473,479.1887,479.473,34691.0
2024-02-01 12:25:00,489.07,489.07,488.74,488.82,16792.0,479.4828,479.4828,479.1593,479.2377,16792.0
2024-02-01 12:30:00,488.8,488.94,488.72,488.84,37091.0,479.2181,479.3553,479.1397,479.2573,37091.0
2024-02-01 12:35:00,488.82,489.01,488.78,488.89,36960.0,479.2377,479.424,479.1985,479.3063,36960.0
2024-02-01 12:40:00,488.93,489.08,488.77,489.01,33933.0,479.3455,479.4926,479.1887,479.424,33933.0
2024-02-01 12:45:00,488.95,489.66,488.94,489.66,39670.0,479.3651,480.0612,479.3553,480.0612,39670.0
2024-02-01 12:50:00,489.64,490.31,489.64,490.29,76978.0,480.0416,480.6985,480.0416,480.6789,76978.0
2024-02-01 12:55:00,490.29,490.56,489.46,489.74,93146.0,480.6789,480.9436,479.8651,480.1397,93146.0
2024-02-01 13:00:00,489.73,489.83,488.83,488.87,56214.0,480.1299,480.2279,479.2475,479.2867,56214.0
2024-02-01 13:05:00,488.81,488.91,488.55,488.77,47861.0,479.2279,479.3259,478.973,479.1887,47861.0
2024-02-01 13:10:00,488.73,489.47,488.71,489.43,49022.0,479.1495,479.8749,479.1298,479.8357,49022.0
2024-02-01 13:15:00,489.45,489.55,489.17,489.47,45815.0,479.8553,479.9534,479.5808,479.8749,45815.0
2024-02-01 13:20:00,489.47,489.54,489.13,489.34,45789.0,479.8749,479.9436,479.5416,479.7475,45789.0
2024-02-01 13:25:00,489.37,489.56,489.23,489.35,40946.0,479.7769,479.9632,479.6397,479.7573,40946.0
2024-02-01 13:30:00,489.36,489.94,489.31,489.71,52321.0,479.7671,480.3357,479.7181,480.1102,52321.0
2024-02-01 13:35:00,489.7,489.79,488.76,488.96,76687.0,480.1004,480.1887,479.1789,479.3749,76687.0
2024-02-01 13:40:00,488.98,489.16,488.86,489.07,50366.0,479.3946,479.571,479.2769,479.4828,50366.0
2024-02-01 13:45:00,489.11,489.61,489.11,489.51,46692.0,479.522,480.0122,479.522,479.9142,46692.0
2024-02-01 13:50:00,489.5,489.7,489.46,489.54,75897.0,479.9044,480.1004,479.8651,479.9436,75897.0
2024-02-01 13:55:00,489.52,489.82,489.44,489.58,77682.0,479.924,480.2181,479.8455,479.9828,77682.0
2024-02-01 14:00:00,489.58,489.82,489.58,489.82,27502.0,479.9828,480.2181,479.9828,480.2181,27502.0
2024-02-01 14:05:00,489.83,490.19,489.8,490.18,32095.0,480.2279,480.5808,480.1985,480.571,32095.0
2024-02-01 14:10:00,490.18,490.29,489.58,489.63,49704.0,480.571,480.6789,479.9828,480.0318,49704.0
2024-02-01 14:15:00,489.6,489.97,489.52,489.95,31356.0,480.0024,480.3651,479.924,480.3455,31356.0
2024-02-01 14:20:00,490.01,490.08,489.79,489.89,29210.0,480.4044,480.473,480.1887,480.2867,29210.0
2024-02-01 14:25:00,489.9,489.98,489.62,489.78,40015.0,480.2965,480.375,480.022,480.1789,40015.0
2024-02-01 14:30:00,489.8,489.87,489.43,489.44,26580.0,480.1985,480.2671,479.8357,479.8455,26580.0
2024-02-01 14:35:00,489.53,490.04,489.53,489.96,41802.0,479.9338,480.4338,479.9338,480.3553,41802.0
2024-02-01 14:40:00,490.0,490.24,489.96,490.18,63053.0,480.3946,480.6299,480.3553,480.571,63053.0
2024-02-01 14:45:00,490.19,490.88,490.16,490.58,73151.0,480.5808,481.2573,480.5514,480.9632,73151.0
2024-02-01 14:50:00,490.64,490.74,490.5,490.52,25282.0,481.022,481.1201,480.8848,480.9044,25282.0
2024-02-01 14:55:00,490.53,490.9,490.53,490.84,37243.0,480.9142,481.2769,480.9142,481.2181,37243.0
2024-02-01 15:00:00,490.88,491.23,490.76,491.2,52158.0,481.2573,481.6004,481.1397,481.571,52158.0
2024-02-01 15:05:00,491.22,491.33,490.85,490.96,35614.0,481.5906,481.6985,481.2279,481.3357,35614.0
2024-02-01 15:10:00,490.97,490.98,490.55,490.91,70643.0,481.3455,481.3553,480.9338,481.2867,70643.0
2024-02-01 15:15:00,490.95,491.1,490.86,491.0,56245.0,481.3259,481.473,481.2377,481.375,56245.0
2024-02-01 15:20:00,491.0,491.04,490.85,490.92,64923.0,481.375,481.4142,481.2279,481.2965,64923.0
2024-02-01 15:25:00,490.93,491.09,490.91,491.01,59498.0,481.3063,481.4632,481.2867,481.3848,59498.0
2024-02-01 15:30:00,491.09,491.2,490.98,491.08,31276.0,481.4632,481.571,481.3553,481.4534,31276.0
2024-02-01 15:35:00,491.14,491.27,491.04,491.25,46124.0,481.5122,481.6397,481.4142,481.6201,46124.0
2024-02-01 15:40:00,491.26,491.42,491.1,491.11,59636.0,481.6299,481.7867,481.473,481.4828,59636.0
2024-02-01 15:45:00,491.1,491.25,490.72,490.72,98627.0,481.473,481.6201,481.1004,481.1004,98627.0
2024-02-01 15:50:00,490.73,490.83,490.45,490.78,121337.0,481.1102,481.2083,480.8357,481.1593,121337.0
2024-02-01 15:55:00,490.79,491.58,490.79,491.58,391424.0,481.1691,481.9436,481.1691,481.9436,391424.0
2024-02-02 09:30:00,492.02,492.49,491.65,491.94,157647.0,482.375,482.8357,482.0122,482.2965,157647.0
2024-02-02 09:35:00,491.96,492.44,491.83,492.38,42318.0,482.3161,482.7867,482.1887,482.7279,42318.0
2024-02-02 09:40:00,492.42,492.67,492.0,492.63,93024.0,482.7671,483.0122,482.3554,482.973,93024.0
2024-02-02 09:45:00,492.6,493.33,492.6,492.75,53588.0,482.9436,483.6593,482.9436,483.0907,53588.0
2024-02-02 09:50:00,492.67,492.67,492.19,492.46,35500.0,483.0122,483.0122,482.5416,482.8063,35500.0
2024-02-02 09:55:00,492.51,493.13,492.45,492.83,25737.0,482.8554,483.4632,482.7965,483.1691,25737.0
2024-02-02 10:00:00,492.8,493.13,492.68,492.76,66464.0,483.1397,483.4632,483.022,483.1005,66464.0
2024-02-02 10:05:00,492.76,492.97,492.39,492.6,27561.0,483.1005,483.3063,482.7377,482.9436,27561.0
2024-02-02 10:10:00,492.5,493.02,492.41,492.92,28559.0,482.8456,483.3554,482.7573,483.2573,28559.0
2024-02-02 10:15:00,492.9,493.21,492.8,493.19,33815.0,483.2377,483.5416,483.1397,483.522,33815.0
2024-02-02 10:20:00,493.13,493.62,492.94,493.59,36109.0,483.4632,483.9436,483.2769,483.9142,36109.0
2024-02-02 10:25:00,493.67,493.67,493.02,493.17,49274.0,483.9926,483.9926,483.3554,483.5024,49274.0
2024-02-02 10:30:00,493.24,493.37,492.7,493.24,38199.0,483.571,483.6985,483.0416,483.571,38199.0
2024-02-02 10:35:00,493.2,493.63,493.01,493.59,41560.0,483.5318,483.9534,483.3456,483.9142,41560.0
2024-02-02 10:40:00,493.65,494.61,493.63,494.5,40376.0,483.973,484.9142,483.9534,484.8063,40376.0
2024-02-02 10:45:00,494.56,494.8,494.26,494.27,37969.0,484.8652,485.1005,484.571,484.5809,37969.0
2024-02-02 10:50:00,494.31,494.36,494.11,494.24,39569.0,484.6201,484.6691,484.424,484.5514,39569.0
2024-02-02 10:55:00,494.2,494.75,494.16,494.5,22044.0,484.5122,485.0514,484.473,484.8063,22044.0
2024-02-02 11:00:00,494.63,494.67,494.06,494.21,26947.0,484.9338,484.973,484.375,484.522,26947.0
2024-02-02 11:05:00,494.42,494.66,494.39,494.53,24800.0,484.7279,484.9632,484.6985,484.8358,24800.0
2024-02-02 11:10:00,494.58,494.93,494.53,494.78,48892.0,484.8848,485.2279,484.8358,485.0809,48892.0
2024-02-02 11:15:00,494.75,494.88,494.61,494.66,41422.0,485.0514,485.1789,484.9142,484.9632,41422.0
2024-02-02 11:20:00,494.66,494.71,494.39,494.54,31741.0,484.9632,485.0122,484.6985,484.8456,31741.0
2024-02-02 11:25:00,494.57,495.44,494.37,495.31,54554.0,484.875,485.7279,484.6789,485.6005,54554.0
2024-02-02 11:30:00,495.31,495.71,495.28,495.55,41340.0,485.6005,485.9926,485.5711,485.8358,41340.0
2024-02-02 11:35:00,495.53,495.86,495.45,495.85,40298.0,485.8162,486.1397,485.7377,486.1299,40298.0
2024-02-02 11:40:00,495.9,496.1,495.73,496.05,36208.0,486.1789,486.375,486.0122,486.326,36208.0
2024-02-02 11:45:00,496.02,496.3,495.95,496.2,42205.0,486.2965,486.5711,486.2279,486.473,42205.0
2024-02-02 11:50:00,496.23,496.41,496.16,496.28,30927.0,486.5024,486.6789,486.4338,486.5515,30927.0
2024-02-02 11:55:00,496.3,496.32,495.76,495.9,40750.0,486.5711,486.5907,486.0416,486.1789,40750.0
2024-02-02 12:00:00,496.09,496.22,495.91,495.99,30510.0,486.3652,486.4926,486.1887,486.2671,30510.0
2024-02-02 12:05:00,495.98,496.21,495.78,495.79,21762.0,486.2573,486.4828,486.0613,486.0711,21762.0
2024-02-02 12:10:00,495.78,496.01,495.58,495.69,32541.0,486.0613,486.2867,485.8652,485.973,32541.0
2024-02-02 12:15:00,495.69,496.11,495.56,496.05,28665.0,485.973,486.3848,485.8456,486.326,28665.0
2024-02-02 12:20:00,496.13,496.15,495.92,496.03,16701.0,486.4044,486.424,486.1985,486.3064,16701.0
2024-02-02 12:25:00,496.06,496.8,495.92,496.76,29891.0,486.3358,487.0613,486.1985,487.022,29891.0
2024-02-02 12:30:00,496.75,497.0,496.64,496.64,17707.0,487.0122,487.2573,486.9044,486.9044,17707.0
2024-02-02 12:35:00,496.68,497.02,496.68,496.9,17138.0,486.9436,487.2769,486.9436,487.1593,17138.0
2024-02-02 12:40:00,496.94,496.97,494.87,495.13,129571.0,487.1985,487.2279,485.1691,485.424,129571.0
2024-02-02 12:45:00,495.08,495.54,494.62,495.37,126986.0,485.375,485.826,484.924,485.6593,126986.0
2024-02-02 12:50:00,495.37,495.39,494.84,495.29,35802.0,485.6593,485.6789,485.1397,485.5809,35802.0
2024-02-02 12:55:00,495.29,496.06,495.26,496.03,32360.0,485.5809,486.3358,485.5514,486.3064,32360.0
2024-02-02 13:00:00,496.11,496.37,496.08,496.28,43855.0,486.3848,486.6397,486.3554,486.5515,43855.0
2024-02-02 13:05:00,496.35,496.63,495.93,495.98,41471.0,486.6201,486.8946,486.2083,486.2573,41471.0
2024-02-02 13:10:00,496.01,496.45,496.01,496.4,24561.0,486.2867,486.7181,486.2867,486.6691,24561.0
2024-02-02 13:15:00,496.38,496.75,496.12,496.62,64093.0,486.6495,487.0122,486.3946,486.8848,64093.0
2024-02-02 13:20:00,496.66,496.9,496.33,496.8,42727.0,486.924,487.1593,486.6005,487.0613,42727.0
2024-02-02 13:25:00,496.79,496.8,495.89,496.14,35268.0,487.0515,487.0613,486.1691,486.4142,35268.0
2024-02-02 13:30:00,496.15,496.25,495.93,496.11,31509.0,486.424,486.522,486.2083,486.3848,31509.0
2024-02-02 13:35:00,496.18,496.45,495.71,496.33,34539.0,486.4534,486.7181,485.9926,486.6005,34539.0
2024-02-02 13:40:00,496.37,496.64,496.26,496.54,20514.0,486.6397,486.9044,486.5318,486.8064,20514.0
2024-02-02 13:45:00,496.54,496.78,496.18,496.55,35059.0,486.8064,487.0417,486.4534,486.8162,35059.0
2024-02-02 13:50:00,496.58,496.77,496.39,496.64,56050.0,486.8456,487.0318,486.6593,486.9044,56050.0
2024-02-02 13:55:00,496.61,496.79,496.54,496.66,26171.0,486.875,487.0515,486.8064,486.924,26171.0
2024-02-02 14:00:00,496.7,497.37,496.7,497.09,57128.0,486.9632,487.6201,486.9632,487.3456,57128.0
2024-02-02 14:05:00,497.07,497.27,496.96,497.22,26131.0,487.326,487.522,487.2181,487.473,26131.0
2024-02-02 14:10:00,497.27,497.64,497.14,497.44,32628.0,487.522,487.8848,487.3946,487.6887,32628.0
2024-02-02 14:15:00,497.44,497.77,497.36,497.37,41820.0,487.6887,488.0122,487.6103,487.6201,41820.0
2024-02-02 14:20:00,497.45,497.49,497.04,497.47,69581.0,487.6985,487.7377,487.2966,487.7181,69581.0
2024-02-02 14:25:00,497.47,497.5,497.17,497.36,51969.0,487.7181,487.7475,487.424,487.6103,51969.0
2024-02-02 14:30:00,497.4,497.8,497.31,497.79,26125.0,487.6495,488.0417,487.5613,488.0319,26125.0
2024-02-02 14:35:00,497.83,497.96,497.69,497.88,37736.0,488.0711,488.1985,487.9338,488.1201,37736.0
2024-02-02 14:40:00,497.93,498.12,497.86,497.86,24469.0,488.1691,488.3554,488.1005,488.1005,24469.0
2024-02-02 14:45:00,497.83,498.09,497.78,497.99,38128.0,488.0711,488.326,488.022,488.2279,38128.0
2024-02-02 14:50:00,497.99,498.06,497.64,497.85,24242.0,488.2279,488.2966,487.8848,488.0907,24242.0
2024-02-02 14:55:00,497.84,498.11,497.59,498.06,80300.0,488.0809,488.3456,487.8358,488.2966,80300.0
2024-02-02 15:00:00,498.1,498.11,497.71,497.93,36973.0,488.3358,488.3456,487.9534,488.1691,36973.0
2024-02-02 15:05:00,497.93,498.23,497.84,498.16,40552.0,488.1691,488.4632,488.0809,488.3946,40552.0
2024-02-02 15:10:00,498.18,498.43,497.99,498.0,40435.0,488.4142,488.6593,488.2279,488.2377,40435.0
2024-02-02 15:15:00,498.0,498.17,497.97,498.14,27525.0,488.2377,488.4044,488.2083,488.375,27525.0
2024-02-02 15:20:00,498.15,498.2,497.58,497.65,31393.0,488.3848,488.4338,487.826,487.8946,31393.0
2024-02-02 15:25:00,497.66,498.32,497.65,498.3,28056.0,487.9044,488.5515,487.8946,488.5319,28056.0
2024-02-02 15:30:00,498.26,498.28,497.51,497.67,34118.0,488.4926,488.5122,487.7573,487.9142,34118.0
2024-02-02 15:35:00,497.67,497.87,497.39,497.61,42142.0,487.9142,488.1103,487.6397,487.8554,42142.0
2024-02-02 15:40:00,497.61,497.68,497.39,497.39,38255.0,487.8554,487.924,487.6397,487.6397,38255.0
2024-02-02 15:45:00,497.37,497.51,497.06,497.43,75741.0,487.6201,487.7573,487.3162,487.6789,75741.0
2024-02-02 15:50:00,497.38,497.78,497.27,497.76,137429.0,487.6299,488.022,487.522,488.0024,137429.0
2024-02-02 15:55:00,497.81,497.98,496.66,496.66,238200.0,488.0515,488.2181,486.924,486.924,238200.0
2024-02-05 09:30:00,496.06,496.14,495.39,495.84,147502.0,486.3358,486.4142,485.6789,486.1201,147502.0
2024-02-05 09:35:00,495.8,495.8,495.26,495.46,49110.0,486.0809,486.0809,485.5514,485.7475,49110.0
2024-02-05 09:40:00,495.48,495.61,495.24,495.61,41579.0,485.7671,485.8946,485.5318,485.8946,41579.0
2024-02-05 09:45:00,495.58,495.87,495.51,495.65,114377.0,485.8652,486.1495,485.7965,485.9338,114377.0
2024-02-05 09:50:00,495.66,495.67,495.38,495.61,24469.0,485.9436,485.9534,485.6691,485.8946,24469.0
2024-02-05 09:55:00,495.61,495.85,495.61,495.82,24055.0,485.8946,486.1299,485.8946,486.1005,24055.0
2024-02-05 10:00:00,495.61,495.73,494.63,494.69,85901.0,485.8946,486.0122,484.9338,484.9926,85901.0
2024-02-05 10:05:00,494.61,495.03,494.46,494.55,40901.0,484.9142,485.326,484.7671,484.8554,40901.0
2024-02-05 10:10:00,494.58,494.78,494.2,494.38,39473.0,484.8848,485.0809,484.5122,484.6887,39473.0
2024-02-05 10:15:00,494.39,494.39,493.15,493.45,56382.0,484.6985,484.6985,483.4828,483.7769,56382.0
2024-02-05 10:20:00,493.44,493.67,493.19,493.47,75250.0,483.7671,483.9926,483.522,483.7965,75250.0
2024-02-05 10:25:00,493.48,493.83,493.42,493.74,49538.0,483.8063,484.1495,483.7475,484.0612,49538.0
2024-02-05 10:30:00,493.73,493.87,493.5,493.63,25260.0,484.0514,484.1887,483.8259,483.9534,25260.0
2024-02-05 10:35:00,493.62,493.84,493.56,493.58,28122.0,483.9436,484.1593,483.8848,483.9044,28122.0
2024-02-05 10:40:00,493.6,493.61,492.68,492.88,49567.0,483.924,483.9338,483.022,483.2181,49567.0
2024-02-05 10:45:00,492.84,493.11,492.59,493.11,32272.0,483.1789,483.4436,482.9338,483.4436,32272.0
2024-02-05 10:50:00,493.18,493.24,493.01,493.14,29964.0,483.5122,483.571,483.3456,483.473,29964.0
2024-02-05 10:55:00,493.18,493.28,492.97,493.21,28286.0,483.5122,483.6103,483.3063,483.5416,28286.0
2024-02-05 11:00:00,493.22,493.35,493.08,493.24,23810.0,483.5514,483.6789,483.4142,483.571,23810.0
2024-02-05 11:05:00,493.27,493.81,493.27,493.81,33453.0,483.6005,484.1299,483.6005,484.1299,33453.0
2024-02-05 11:10:00,493.8,493.98,493.68,493.98,25622.0,484.1201,484.2965,484.0024,484.2965,25622.0
2024-02-05 11:15:00,493.98,494.14,493.89,494.11,21267.0,484.2965,484.4534,484.2083,484.424,21267.0
2024-02-05 11:20:00,494.11,494.19,493.64,493.74,45109.0,484.424,484.5024,483.9632,484.0612,45109.0
2024-02-05 11:25:00,493.67,493.83,493.62,493.7,19851.0,483.9926,484.1495,483.9436,484.022,19851.0
2024-02-05 11:30:00,493.73,494.3,493.73,494.3,28840.0,484.0514,484.6103,484.0514,484.6103,28840.0
2024-02-05 11:35:00,494.28,494.33,494.08,494.19,24309.0,484.5907,484.6397,484.3946,484.5024,24309.0
2024-02-05 11:40:00,494.17,494.18,493.77,494.01,52761.0,484.4828,484.4926,484.0907,484.326,52761.0
2024-02-05 11:45:00,494.03,494.31,494.03,494.22,16107.0,484.3456,484.6201,484.3456,484.5318,16107.0
2024-02-05 11:50:00,494.22,494.38,494.09,494.24,193498.0,484.5318,484.6887,484.4044,484.5514,193498.0
2024-02-05 11:55:00,494.23,494.55,494.22,494.48,68040.0,484.5416,484.8554,484.5318,484.7867,68040.0
2024-02-05 12:00:00,494.5,494.61,494.41,494.57,53631.0,484.8063,484.9142,484.7181,484.875,53631.0
2024-02-05 12:05:00,494.6,494.82,494.54,494.74,20640.0,484.9044,485.1201,484.8456,485.0416,20640.0
2024-02-05 12:10:00,494.77,494.95,494.73,494.82,28540.0,485.0711,485.2475,485.0318,485.1201,28540.0
2024-02-05 12:15:00,494.81,494.98,494.81,494.88,29076.0,485.1103,485.2769,485.1103,485.1789,29076.0
2024-02-05 12:20:00,494.88,495.04,494.45,494.97,65920.0,485.1789,485.3358,484.7573,485.2671,65920.0
2024-02-05 12:25:00,494.97,495.11,494.88,495.1,23950.0,485.2671,485.4044,485.1789,485.3946,23950.0
2024-02-05 12:30:00,495.11,495.43,495.11,495.31,26256.0,485.4044,485.7181,485.4044,485.6005,26256.0
2024-02-05 12:35:00,495.34,495.74,495.29,495.69,54791.0,485.6299,486.022,485.5809,485.973,54791.0
2024-02-05 12:40:00,495.66,495.74,495.55,495.66,17477.0,485.9436,486.022,485.8358,485.9436,17477.0
2024-02-05 12:45:00,495.67,495.68,495.35,495.49,26985.0,485.9534,485.9632,485.6397,485.7769,26985.0
2024-02-05 12:50:00,495.46,495.49,495.24,495.38,38458.0,485.7475,485.7769,485.5318,485.6691,38458.0
2024-02-05 12:55:00,495.36,495.52,495.31,495.39,26155.0,485.6495,485.8064,485.6005,485.6789,26155.0
2024-02-05 13:00:00,495.41,495.42,495.06,495.32,64735.0,485.6985,485.7083,485.3554,485.6103,64735.0
2024-02-05 13:05:00,495.35,495.61,495.29,495.55,22224.0,485.6397,485.8946,485.5809,485.8358,22224.0
2024-02-05 13:10:00,495.57,495.87,495.48,495.87,23492.0,485.8554,486.1495,485.7671,486.1495,23492.0
2024-02-05 13:15:00,495.85,495.85,495.45,495.58,29731.0,486.1299,486.1299,485.7377,485.8652,29731.0
2024-02-05 13:20:00,495.62,495.62,495.28,495.36,25119.0,485.9044,485.9044,485.5711,485.6495,25119.0
2024-02-05 13:25:00,495.36,495.38,494.95,494.96,40092.0,485.6495,485.6691,485.2475,485.2573,40092.0
2024-02-05 13:30:00,494.99,495.3,494.96,495.28,30187.0,485.2867,485.5907,485.2573,485.5711,30187.0
2024-02-05 13:35:00,495.28,495.5,495.17,495.37,34394.0,485.5711,485.7867,485.4632,485.6593,34394.0
2024-02-05 13:40:00,495.41,495.44,495.13,495.42,23228.0,485.6985,485.7279,485.424,485.7083,23228.0
2024-02-05 13:45:00,495.41,495.59,495.4,495.43,27821.0,485.6985,485.875,485.6887,485.7181,27821.0
2024-02-05 13:50:00,495.43,495.54,495.24,495.31,37481.0,485.7181,485.826,485.5318,485.6005,37481.0
2024-02-05 13:55:00,495.32,495.55,495.15,495.52,35972.0,485.6103,485.8358,485.4436,485.8064,35972.0
2024-02-05 14:00:00,495.56,495.56,495.24,495.36,31280.0,485.8456,485.8456,485.5318,485.6495,31280.0
2024-02-05 14:05:00,495.38,495.7,495.26,495.61,29260.0,485.6691,485.9828,485.5514,485.8946,29260.0
2024-02-05 14:10:00,495.6,495.67,495.43,495.48,43150.0,485.8848,485.9534,485.7181,485.7671,43150.0
2024-02-05 14:15:00,495.49,495.63,495.33,495.42,42824.0,485.7769,485.9142,485.6201,485.7083,42824.0
2024-02-05 14:20:00,495.44,495.8,495.37,495.73,35740.0,485.7279,486.0809,485.6593,486.0122,35740.0
2024-02-05 14:25:00,495.76,495.97,495.68,495.84,35385.0,486.0416,486.2475,485.9632,486.1201,35385.0
2024-02-05 14:30:00,495.86,496.28,495.8,496.19,80162.0,486.1397,486.5515,486.0809,486.4632,80162.0
2024-02-05 14:35:00,496.18,496.43,496.11,496.22,39466.0,486.4534,486.6985,486.3848,486.4926,39466.0
2024-02-05 14:40:00,496.24,496.43,496.19,496.29,35023.0,486.5122,486.6985,486.4632,486.5613,35023.0
2024-02-05 14:45:00,496.3,496.55,496.29,496.47,27997.0,486.5711,486.8162,486.5613,486.7377,27997.0
2024-02-05 14:50:00,496.47,496.5,496.23,496.4,55025.0,486.7377,486.7671,486.5024,486.6691,55025.0
2024-02-05 14:55:00,496.39,496.44,496.27,496.37,39105.0,486.6593,486.7083,486.5416,486.6397,39105.0
2024-02-05 15:00:00,496.38,496.41,495.96,495.96,39099.0,486.6495,486.6789,486.2377,486.2377,39099.0
2024-02-05 15:05:00,496.01,496.11,495.5,495.61,43009.0,486.2867,486.3848,485.7867,485.8946,43009.0
2024-02-05 15:10:00,495.63,495.71,495.14,495.14,67480.0,485.9142,485.9926,485.4338,485.4338,67480.0
2024-02-05 15:15:00,495.15,495.55,494.98,495.39,64233.0,485.4436,485.8358,485.2769,485.6789,64233.0
2024-02-05 15:20:00,495.41,495.71,495.27,495.67,46993.0,485.6985,485.9926,485.5613,485.9534,46993.0
2024-02-05 15:25:00,495.72,496.14,495.67,496.07,62881.0,486.0024,486.4142,485.9534,486.3456,62881.0
2024-02-05 15:30:00,496.05,496.26,495.86,496.23,79599.0,486.326,486.5318,486.1397,486.5024,79599.0
2024-02-05 15:35:00,496.24,496.32,495.66,495.74,69004.0,486.5122,486.5907,485.9436,486.022,69004.0
2024-02-05 15:40:00,495.74,495.77,495.42,495.43,56618.0,486.022,486.0514,485.7083,485.7181,56618.0
2024-02-05 15:45:00,495.42,495.8,495.29,495.31,72250.0,485.7083,486.0809,485.5809,485.6005,72250.0
2024-02-05 15:50:00,495.31,495.9,495.28,495.66,157132.0,485.6005,486.1789,485.5711,485.9436,157132.0
2024-02-05 15:55:00,495.67,495.99,494.9,494.95,412471.0,485.9534,486.2671,485.1985,485.2475,412471.0
2024-02-06 09:30:00,495.86,496.38,495.66,496.15,115886.0,486.1397,486.6495,485.9436,486.424,115886.0
2024-02-06 09:35:00,496.15,496.2,495.76,496.08,54840.0,486.424,486.473,486.0416,486.3554,54840.0
2024-02-06 09:40:00,496.06,496.58,496.02,496.51,239489.0,486.3358,486.8456,486.2965,486.7769,239489.0
2024-02-06 09:45:00,496.51,496.68,496.11,496.35,59468.0,486.7769,486.9436,486.3848,486.6201,59468.0
2024-02-06 09:50:00,496.37,496.41,495.65,496.08,61569.0,486.6397,486.6789,485.9338,486.3554,61569.0
2024-02-06 09:55:00,496.03,496.11,495.38,495.38,39543.0,486.3064,486.3848,485.6691,485.6691,39543.0
2024-02-06 10:00:00,495.35,495.39,494.76,495.09,64384.0,485.6397,485.6789,485.0612,485.3848,64384.0
2024-02-06 10:05:00,495.04,495.16,494.78,495.03,45366.0,485.3358,485.4534,485.0809,485.326,45366.0
2024-02-06 10:10:00,495.0,495.0,494.55,494.65,40566.0,485.2965,485.2965,484.8554,484.9534,40566.0
2024-02-06 10:15:00,494.69,495.4,494.6,495.24,37818.0,484.9926,485.6887,484.9044,485.5318,37818.0
2024-02-06 10:20:00,495.25,495.29,494.62,494.69,48092.0,485.5416,485.5809,484.924,484.9926,48092.0
2024-02-06 10:25:00,494.71,494.96,494.41,494.85,46113.0,485.0122,485.2573,484.7181,485.1495,46113.0
2024-02-06 10:30:00,494.83,495.19,494.76,495.18,41652.0,485.1299,485.4828,485.0612,485.473,41652.0
2024-02-06 10:35:00,495.2,495.53,495.2,495.27,47258.0,485.4926,485.8162,485.4926,485.5613,47258.0
2024-02-06 10:40:00,495.29,495.33,494.88,495.15,37580.0,485.5809,485.6201,485.1789,485.4436,37580.0
2024-02-06 10:45:00,495.24,495.39,494.96,495.03,24377.0,485.5318,485.6789,485.2573,485.326,24377.0
2024-02-06 10:50:00,495.03,495.26,494.8,495.26,17032.0,485.326,485.5514,485.1005,485.5514,17032.0
2024-02-06 10:55:00,495.28,495.39,495.11,495.18,23785.0,485.5711,485.6789,485.4044,485.473,23785.0
2024-02-06 11:00:00,495.15,495.31,494.88,495.13,33608.0,485.4436,485.6005,485.1789,485.424,33608.0
2024-02-06 11:05:00,495.1,495.58,495.04,495.23,26858.0,485.3946,485.8652,485.3358,485.522,26858.0
2024-02-06 11:10:00,495.33,495.47,494.93,495.08,25335.0,485.6201,485.7573,485.2279,485.375,25335.0
2024-02-06 11:15:00,495.08,495.47,495.06,495.47,31377.0,485.375,485.7573,485.3554,485.7573,31377.0
2024-02-06 11:20:00,495.49,495.71,495.41,495.71,55057.0,485.7769,485.9926,485.6985,485.9926,55057.0
2024-02-06 11:25:00,495.73,495.78,495.46,495.66,21359.0,486.0122,486.0613,485.7475,485.9436,21359.0
2024-02-06 11:30:00,495.68,495.78,495.54,495.63,17694.0,485.9632,486.0613,485.826,485.9142,17694.0
2024-02-06 11:35:00,495.58,495.64,495.23,495.54,21061.0,485.8652,485.924,485.522,485.826,21061.0
2024-02-06 11:40:00,495.56,495.61,495.23,495.35,37006.0,485.8456,485.8946,485.522,485.6397,37006.0
2024-02-06 11:45:00,495.33,495.33,494.73,494.84,45295.0,485.6201,485.6201,485.0318,485.1397,45295.0
2024-02-06 11:50:00,494.83,495.0,494.61,494.93,37403.0,485.1299,485.2965,484.9142,485.2279,37403.0
2024-02-06 11:55:00,494.9,494.96,494.71,494.71,37072.0,485.1985,485.2573,485.0122,485.0122,37072.0
2024-02-06 12:00:00,494.69,494.94,494.54,494.73,61390.0,484.9926,485.2377,484.8456,485.0318,61390.0
2024-02-06 12:05:00,494.75,494.88,494.64,494.76,13948.0,485.0514,485.1789,484.9436,485.0612,13948.0
2024-02-06 12:10:00,494.8,494.83,494.47,494.63,23914.0,485.1005,485.1299,484.7769,484.9338,23914.0
2024-02-06 12:15:00,494.63,494.95,494.61,494.75,46157.0,484.9338,485.2475,484.9142,485.0514,46157.0
2024-02-06 12:20:00,494.73,494.73,494.48,494.65,26127.0,485.0318,485.0318,484.7867,484.9534,26127.0
2024-02-06 12:25:00,494.59,495.27,494.59,495.25,38660.0,484.8946,485.5613,484.8946,485.5416,38660.0
2024-02-06 12:30:00,495.28,495.3,494.81,495.07,35394.0,485.5711,485.5907,485.1103,485.3652,35394.0
2024-02-06 12:35:00,495.03,495.18,494.96,495.18,19851.0,485.326,485.473,485.2573,485.473,19851.0
2024-02-06 12:40:00,495.18,495.32,495.08,495.31,46181.0,485.473,485.6103,485.375,485.6005,46181.0
2024-02-06 12:45:00,495.28,495.29,494.79,494.9,49912.0,485.5711,485.5809,485.0907,485.1985,49912.0
2024-02-06 12:50:00,494.9,495.16,494.85,494.92,23182.0,485.1985,485.4534,485.1495,485.2181,23182.0
2024-02-06 12:55:00,494.9,495.18,494.9,494.93,15098.0,485.1985,485.473,485.1985,485.2279,15098.0
2024-02-06 13:00:00,494.95,495.27,494.88,495.26,27425.0,485.2475,485.5613,485.1789,485.5514,27425.0
2024-02-06 13:05:00,495.29,495.43,495.26,495.3,58214.0,485.5809,485.7181,485.5514,485.5907,58214.0
2024-02-06 13:10:00,495.29,495.3,494.83,494.97,24093.0,485.5809,485.5907,485.1299,485.2671,24093.0
2024-02-06 13:15:00,495.0,495.32,494.87,494.99,20754.0,485.2965,485.6103,485.1691,485.2867,20754.0
2024-02-06 13:20:00,494.99,495.04,494.9,494.92,15460.0,485.2867,485.3358,485.1985,485.2181,15460.0
2024-02-06 13:25:00,494.9,495.3,494.89,495.25,22654.0,485.1985,485.5907,485.1887,485.5416,22654.0
2024-02-06 13:30:00,495.3,495.54,495.27,495.47,21669.0,485.5907,485.826,485.5613,485.7573,21669.0
2024-02-06 13:35:00,495.43,495.76,495.39,495.71,22509.0,485.7181,486.0416,485.6789,485.9926,22509.0
2024-02-06 13:40:00,495.75,495.75,495.49,495.71,23774.0,486.0318,486.0318,485.7769,485.9926,23774.0
2024-02-06 13:45:00,495.71,495.88,495.62,495.86,18782.0,485.9926,486.1593,485.9044,486.1397,18782.0
2024-02-06 13:50:00,495.84,495.87,495.7,495.71,13736.0,486.1201,486.1495,485.9828,485.9926,13736.0
2024-02-06 13:55:00,495.72,495.91,495.72,495.87,13577.0,486.0024,486.1887,486.0024,486.1495,13577.0
2024-02-06 14:00:00,495.92,495.93,495.45,495.58,49820.0,486.1985,486.2083,485.7377,485.8652,49820.0
2024-02-06 14:05:00,495.57,495.6,494.66,494.78,36965.0,485.8554,485.8848,484.9632,485.0809,36965.0
2024-02-06 14:10:00,494.79,494.8,494.55,494.59,34277.0,485.0907,485.1005,484.8554,484.8946,34277.0
2024-02-06 14:15:00,494.55,494.76,494.47,494.7,33232.0,484.8554,485.0612,484.7769,485.0024,33232.0
2024-02-06 14:20:00,494.69,495.1,494.65,494.94,31003.0,484.9926,485.3946,484.9534,485.2377,31003.0
2024-02-06 14:25:00,494.93,495.09,494.76,494.88,32442.0,485.2279,485.3848,485.0612,485.1789,32442.0
2024-02-06 14:30:00,494.88,495.11,494.87,495.06,27634.0,485.1789,485.4044,485.1691,485.3554,27634.0
2024-02-06 14:35:00,495.09,495.14,494.64,494.74,22802.0,485.3848,485.4338,484.9436,485.0416,22802.0
2024-02-06 14:40:00,494.74,494.98,494.6,494.94,13908.0,485.0416,485.2769,484.9044,485.2377,13908.0
2024-02-06 14:45:00,494.94,495.29,494.94,495.25,57816.0,485.2377,485.5809,485.2377,485.5416,57816.0
2024-02-06 14:50:00,495.27,495.33,495.08,495.28,38817.0,485.5613,485.6201,485.375,485.5711,38817.0
2024-02-06 14:55:00,495.28,495.64,495.28,495.52,22872.0,485.5711,485.924,485.5711,485.8064,22872.0
2024-02-06 15:00:00,495.54,495.61,495.46,495.54,25395.0,485.826,485.8946,485.7475,485.826,25395.0
2024-02-06 15:05:00,495.53,495.94,495.53,495.71,41129.0,485.8162,486.2181,485.8162,485.9926,41129.0
2024-02-06 15:10:00,495.72,495.8,495.6,495.76,29733.0,486.0024,486.0809,485.8848,486.0416,29733.0
2024-02-06 15:15:00,495.75,495.78,495.39,495.59,47273.0,486.0318,486.0613,485.6789,485.875,47273.0
2024-02-06 15:20:00,495.61,495.73,495.4,495.47,46775.0,485.8946,486.0122,485.6887,485.7573,46775.0
2024-02-06 15:25:00,495.45,495.62,495.35,495.52,26559.0,485.7377,485.9044,485.6397,485.8064,26559.0
2024-02-06 15:30:00,495.51,495.57,495.0,495.2,35333.0,485.7965,485.8554,485.2965,485.4926,35333.0
2024-02-06 15:35:00,495.2,495.37,495.07,495.09,36349.0,485.4926,485.6593,485.3652,485.3848,36349.0
2024-02-06 15:40:00,495.12,495.46,495.07,495.28,34018.0,485.4142,485.7475,485.3652,485.5711,34018.0
2024-02-06 15:45:00,495.29,495.6,495.21,495.52,40539.0,485.5809,485.8848,485.5024,485.8064,40539.0
2024-02-06 15:50:00,495.47,495.79,495.47,495.69,91515.0,485.7573,486.0711,485.7573,485.973,91515.0
2024-02-06 15:55:00,495.71,496.41,495.7,496.32,201368.0,485.9926,486.6789,485.9828,486.5907,201368.0
2024-02-07 09:30:00,498.71,498.84,498.38,498.48,69879.0,488.9338,489.0613,488.6103,488.7083,69879.0
2024-02-07 09:35:00,498.47,498.61,498.3,498.32,64864.0,488.6985,488.8358,488.5319,488.5515,64864.0
2024-02-07 09:40:00,498.32,498.41,497.9,497.96,33586.0,488.5515,488.6397,488.1397,488.1985,33586.0
2024-02-07 09:45:00,497.98,498.41,497.8,498.39,37802.0,488.2181,488.6397,488.0417,488.6201,37802.0
2024-02-07 09:50:00,498.41,498.57,498.11,498.11,24353.0,488.6397,488.7966,488.3456,488.3456,24353.0
2024-02-07 09:55:00,498.12,498.29,497.81,498.27,57237.0,488.3554,488.522,488.0515,488.5024,57237.0
2024-02-07 10:00:00,498.27,498.36,497.98,498.02,29960.0,488.5024,488.5907,488.2181,488.2573,29960.0
2024-02-07 10:05:00,498.11,498.53,497.94,498.46,20238.0,488.3456,488.7573,488.1789,488.6887,20238.0
2024-02-07 10:10:00,498.45,499.32,498.45,499.26,48541.0,488.6789,489.5319,488.6789,489.473,48541.0
2024-02-07 10:15:00,499.24,499.76,499.08,499.46,43084.0,489.4534,489.9632,489.2966,489.6691,43084.0
2024-02-07 10:20:00,499.48,499.86,499.45,499.83,36439.0,489.6887,490.0613,489.6593,490.0319,36439.0
2024-02-07 10:25:00,499.83,500.37,499.7,500.34,49781.0,490.0319,490.5613,489.9044,490.5319,49781.0
2024-02-07 10:30:00,500.41,500.43,499.92,500.11,291870.0,490.6005,490.6201,490.1201,490.3064,291870.0
2024-02-07 10:35:00,500.16,500.17,499.62,499.73,45096.0,490.3554,490.3652,489.826,489.9338,45096.0
2024-02-07 10:40:00,499.83,500.03,499.62,499.91,63692.0,490.0319,490.2279,489.826,490.1103,63692.0
2024-02-07 10:45:00,499.92,500.1,499.79,500.02,41592.0,490.1201,490.2966,489.9926,490.2181,41592.0
2024-02-07 10:50:00,500.04,500.3,499.79,499.85,31906.0,490.2377,490.4926,489.9926,490.0515,31906.0
2024-02-07 10:55:00,499.83,499.83,499.43,499.65,119388.0,490.0319,490.0319,489.6397,489.8554,119388.0
2024-02-07 11:00:00,499.66,499.7,499.23,499.53,76818.0,489.8652,489.9044,489.4436,489.7377,76818.0
2024-02-07 11:05:00,499.53,499.98,499.42,499.9,74379.0,489.7377,490.1789,489.6299,490.1005,74379.0
2024-02-07 11:10:00,499.92,500.03,499.7,499.9,79079.0,490.1201,490.2279,489.9044,490.1005,79079.0
2024-02-07 11:15:00,499.93,499.98,499.57,499.62,68702.0,490.1299,490.1789,489.777,489.826,68702.0
2024-02-07 11:20:00,499.65,499.66,499.25,499.29,54179.0,489.8554,489.8652,489.4632,489.5024,54179.0
2024-02-07 11:25:00,499.31,499.68,499.29,499.51,32297.0,489.5221,489.8848,489.5024,489.7181,32297.0
2024-02-07 11:30:00,499.58,499.7,499.35,499.38,39117.0,489.7868,489.9044,489.5613,489.5907,39117.0
2024-02-07 11:35:00,499.39,499.56,499.28,499.53,50788.0,489.6005,489.7672,489.4926,489.7377,50788.0
2024-02-07 11:40:00,499.53,499.75,499.41,499.75,31787.0,489.7377,489.9534,489.6201,489.9534,31787.0
2024-02-07 11:45:00,499.76,499.82,499.52,499.58,76141.0,489.9632,490.0221,489.7279,489.7868,76141.0
2024-02-07 11:50:00,499.58,500.0,499.58,499.99,39226.0,489.7868,490.1985,489.7868,490.1887,39226.0
2024-02-07 11:55:00,499.98,500.26,499.96,499.98,40356.0,490.1789,490.4534,490.1593,490.1789,40356.0
2024-02-07 12:00:00,500.0,500.13,499.86,500.05,22650.0,490.1985,490.326,490.0613,490.2475,22650.0
2024-02-07 12:05:00,500.04,500.14,499.93,500.14,32247.0,490.2377,490.3358,490.1299,490.3358,32247.0
2024-02-07 12:10:00,500.13,500.13,499.66,499.96,17410.0,490.326,490.326,489.8652,490.1593,17410.0
2024-02-07 12:15:00,499.94,500.24,499.88,500.12,16702.0,490.1397,490.4338,490.0809,490.3162,16702.0
2024-02-07 12:20:00,500.14,500.14,499.74,499.81,29594.0,490.3358,490.3358,489.9436,490.0123,29594.0
2024-02-07 12:25:00,499.79,499.85,499.6,499.74,24819.0,489.9926,490.0515,489.8064,489.9436,24819.0
2024-02-07 12:30:00,499.67,499.7,499.33,499.56,31977.0,489.875,489.9044,489.5417,489.7672,31977.0
2024-02-07 12:35:00,499.53,499.67,499.37,499.46,18875.0,489.7377,489.875,489.5809,489.6691,18875.0
2024-02-07 12:40:00,499.44,499.69,499.21,499.64,23722.0,489.6495,489.8946,489.424,489.8456,23722.0
2024-02-07 12:45:00,499.58,499.76,499.5,499.6,14341.0,489.7868,489.9632,489.7083,489.8064,14341.0
2024-02-07 12:50:00,499.66,499.88,499.55,499.88,14232.0,489.8652,490.0809,489.7574,490.0809,14232.0
2024-02-07 12:55:00,499.92,500.0,499.84,499.96,25795.0,490.1201,490.1985,490.0417,490.1593,25795.0
2024-02-07 13:00:00,499.99,500.52,499.49,499.58,70533.0,490.1887,490.7083,489.6985,489.7868,70533.0
2024-02-07 13:05:00,499.6,499.95,499.57,499.91,79416.0,489.8064,490.1495,489.777,490.1103,79416.0
2024-02-07 13:10:00,499.98,500.31,499.96,500.16,32604.0,490.1789,490.5025,490.1593,490.3554,32604.0
2024-02-07 13:15:00,500.15,500.42,500.05,500.27,23432.0,490.3456,490.6103,490.2475,490.4632,23432.0
2024-02-07 13:20:00,500.3,500.41,500.18,500.27,21365.0,490.4926,490.6005,490.375,490.4632,21365.0
2024-02-07 13:25:00,500.22,500.6,500.21,500.58,29401.0,490.4142,490.7868,490.4044,490.7672,29401.0
2024-02-07 13:30:00,500.63,500.83,500.41,500.55,36686.0,490.8162,491.0123,490.6005,490.7377,36686.0
2024-02-07 13:35:00,500.55,500.58,500.33,500.53,33022.0,490.7377,490.7672,490.5221,490.7181,33022.0
2024-02-07 13:40:00,500.54,500.54,500.05,500.28,37079.0,490.7279,490.7279,490.2475,490.473,37079.0
2024-02-07 13:45:00,500.22,500.39,500.09,500.38,21606.0,490.4142,490.5809,490.2868,490.5711,21606.0
2024-02-07 13:50:00,500.41,500.6,500.37,500.55,14357.0,490.6005,490.7868,490.5613,490.7377,14357.0
2024-02-07 13:55:00,500.6,500.64,500.39,500.46,16051.0,490.7868,490.826,490.5809,490.6495,16051.0
2024-02-07 14:00:00,500.45,500.59,500.33,500.49,16675.0,490.6397,490.777,490.5221,490.6789,16675.0
2024-02-07 14:05:00,500.46,500.57,500.41,500.56,23851.0,490.6495,490.7574,490.6005,490.7476,23851.0
2024-02-07 14:10:00,500.56,500.65,500.46,500.5,74934.0,490.7476,490.8358,490.6495,490.6887,74934.0
2024-02-07 14:15:00,500.46,500.6,500.25,500.25,15563.0,490.6495,490.7868,490.4436,490.4436,15563.0
2024-02-07 14:20:00,500.29,500.51,500.29,500.47,24170.0,490.4828,490.6985,490.4828,490.6593,24170.0
2024-02-07 14:25:00,500.53,500.53,500.27,500.36,23941.0,490.7181,490.7181,490.4632,490.5515,23941.0
2024-02-07 14:30:00,500.38,500.47,500.2,500.34,37282.0,490.5711,490.6593,490.3946,490.5319,37282.0
2024-02-07 14:35:00,500.32,500.48,500.2,500.43,34567.0,490.5123,490.6691,490.3946,490.6201,34567.0
2024-02-07 14:40:00,500.4,500.5,500.34,500.41,32803.0,490.5907,490.6887,490.5319,490.6005,32803.0
2024-02-07 14:45:00,500.45,500.74,500.39,500.6,30410.0,490.6397,490.924,490.5809,490.7868,30410.0
2024-02-07 14:50:00,500.6,500.75,500.58,500.7,22875.0,490.7868,490.9338,490.7672,490.8848,22875.0
2024-02-07 14:55:00,500.68,500.75,500.63,500.73,23720.0,490.8652,490.9338,490.8162,490.9142,23720.0
2024-02-07 15:00:00,500.73,500.94,500.59,500.76,30838.0,490.9142,491.1201,490.777,490.9436,30838.0
2024-02-07 15:05:00,500.78,500.88,500.59,500.68,32779.0,490.9632,491.0613,490.777,490.8652,32779.0
2024-02-07 15:10:00,500.72,500.77,500.59,500.61,27232.0,490.9044,490.9534,490.777,490.7966,27232.0
2024-02-07 15:15:00,500.61,500.73,500.29,500.58,52463.0,490.7966,490.9142,490.4828,490.7672,52463.0
2024-02-07 15:20:00,500.59,500.63,500.46,500.63,20585.0,490.777,490.8162,490.6495,490.8162,20585.0
2024-02-07 15:25:00,500.62,500.68,500.53,500.55,24370.0,490.8064,490.8652,490.7181,490.7377,24370.0
2024-02-07 15:30:00,500.56,500.62,500.38,500.48,24294.0,490.7476,490.8064,490.5711,490.6691,24294.0
2024-02-07 15:35:00,500.45,500.67,500.41,500.6,24929.0,490.6397,490.8554,490.6005,490.7868,24929.0
2024-02-07 15:40:00,500.61,500.63,500.15,500.46,34914.0,490.7966,490.8162,490.3456,490.6495,34914.0
2024-02-07 15:45:00,500.44,500.54,500.21,500.27,48792.0,490.6299,490.7279,490.4044,490.4632,48792.0
2024-02-07 15:50:00,500.26,500.4,500.02,500.06,64236.0,490.4534,490.5907,490.2181,490.2574,64236.0
2024-02-07 15:55:00,500.06,500.52,500.0,500.45,226569.0,490.2574,490.7083,490.1985,490.6397,226569.0
2024-02-08 09:30:00,500.52,500.58,500.18,500.38,77455.0,490.7083,490.7672,490.375,490.5711,77455.0
2024-02-08 09:35:00,500.38,500.74,500.38,500.51,15638.0,490.5711,490.924,490.5711,490.6985,15638.0
2024-02-08 09:40:00,500.53,500.58,500.06,500.25,20780.0,490.7181,490.7672,490.2574,490.4436,20780.0
2024-02-08 09:45:00,500.29,500.35,500.09,500.13,32014.0,490.4828,490.5417,490.2868,490.326,32014.0
2024-02-08 09:50:00,500.14,500.4,500.14,500.33,17784.0,490.3358,490.5907,490.3358,490.5221,17784.0
2024-02-08 09:55:00,500.33,500.47,500.24,500.4,34353.0,490.5221,490.6593,490.4338,490.5907,34353.0
2024-02-08 10:00:00,500.44,500.61,500.33,500.49,19753.0,490.6299,490.7966,490.5221,490.6789,19753.0
2024-02-08 10:05:00,500.56,500.63,500.41,500.49,18802.0,490.7476,490.8162,490.6005,490.6789,18802.0
2024-02-08 10:10:00,500.52,500.52,500.22,500.22,10304.0,490.7083,490.7083,490.4142,490.4142,10304.0
2024-02-08 10:15:00,500.25,500.48,500.24,500.46,12158.0,490.4436,490.6691,490.4338,490.6495,12158.0
2024-02-08 10:20:00,500.44,500.59,500.03,500.15,15262.0,490.6299,490.777,490.2279,490.3456,15262.0
2024-02-08 10:25:00,500.1,500.3,500.09,500.24,12650.0,490.2966,490.4926,490.2868,490.4338,12650.0
2024-02-08 10:30:00,500.26,500.45,499.97,500.28,24237.0,490.4534,490.6397,490.1691,490.473,24237.0
2024-02-08 10:35:00,500.3,500.38,500.0,500.06,17886.0,490.4926,490.5711,490.1985,490.2574,17886.0
2024-02-08 10:40:00,500.04,500.09,499.75,500.09,46097.0,490.2377,490.2868,489.9534,490.2868,46097.0
2024-02-08 10:45:00,500.11,500.33,500.06,500.33,21153.0,490.3064,490.5221,490.2574,490.5221,21153.0
2024-02-08 10:50:00,500.33,500.55,500.28,500.55,20943.0,490.5221,490.7377,490.473,490.7377,20943.0
2024-02-08 10:55:00,500.57,500.6,500.38,500.58,23106.0,490.7574,490.7868,490.5711,490.7672,23106.0
2024-02-08 11:00:00,500.6,500.61,500.19,500.25,30670.0,490.7868,490.7966,490.3848,490.4436,30670.0
2024-02-08 11:05:00,500.28,500.31,500.1,500.14,15879.0,490.473,490.5025,490.2966,490.3358,15879.0
2024-02-08 11:10:00,500.14,500.3,500.08,500.11,25280.0,490.3358,490.4926,490.277,490.3064,25280.0
2024-02-08 11:15:00,500.16,500.18,499.96,500.05,21620.0,490.3554,490.375,490.1593,490.2475,21620.0
2024-02-08 11:20:00,500.04,500.35,500.01,500.08,22112.0,490.2377,490.5417,490.2083,490.277,22112.0
2024-02-08 11:25:00,500.09,500.13,499.7,499.74,24860.0,490.2868,490.326,489.9044,489.9436,24860.0
2024-02-08 11:30:00,499.72,500.05,499.65,500.05,30300.0,489.924,490.2475,489.8554,490.2475,30300.0
2024-02-08 11:35:00,500.05,500.15,499.94,500.14,29590.0,490.2475,490.3456,490.1397,490.3358,29590.0
2024-02-08 11:40:00,500.13,500.23,499.89,499.89,35071.0,490.326,490.424,490.0907,490.0907,35071.0
2024-02-08 11:45:00,499.88,499.97,499.83,499.95,21051.0,490.0809,490.1691,490.0319,490.1495,21051.0
2024-02-08 11:50:00,500.01,500.12,499.99,500.1,12648.0,490.2083,490.3162,490.1887,490.2966,12648.0
2024-02-08 11:55:00,500.12,500.29,500.04,500.21,16547.0,490.3162,490.4828,490.2377,490.4044,16547.0
2024-02-08 12:00:00,500.2,500.27,500.09,500.1,21961.0,490.3946,490.4632,490.2868,490.2966,21961.0
2024-02-08 12:05:00,500.09,500.11,499.92,500.02,26225.0,490.2868,490.3064,490.1201,490.2181,26225.0
2024-02-08 12:10:00,500.08,500.29,500.07,500.29,27836.0,490.277,490.4828,490.2672,490.4828,27836.0
2024-02-08 12:15:00,500.29,500.32,500.18,500.29,39381.0,490.4828,490.5123,490.375,490.4828,39381.0
2024-02-08 12:20:00,500.34,500.34,500.2,500.29,26949.0,490.5319,490.5319,490.3946,490.4828,26949.0
2024-02-08 12:25:00,500.28,500.52,500.25,500.44,30269.0,490.473,490.7083,490.4436,490.6299,30269.0
2024-02-08 12:30:00,500.44,500.47,500.32,500.42,18510.0,490.6299,490.6593,490.5123,490.6103,18510.0
2024-02-08 12:35:00,500.43,500.45,500.32,500.41,16622.0,490.6201,490.6397,490.5123,490.6005,16622.0
2024-02-08 12:40:00,500.39,500.39,500.11,500.18,20137.0,490.5809,490.5809,490.3064,490.375,20137.0
2024-02-08 12:45:00,500.16,500.2,499.96,500.0,14395.0,490.3554,490.3946,490.1593,490.1985,14395.0
2024-02-08 12:50:00,500.01,500.12,500.01,500.05,14475.0,490.2083,490.3162,490.2083,490.2475,14475.0
2024-02-08 12:55:00,500.02,500.02,499.84,499.96,143505.0,490.2181,490.2181,490.0417,490.1593,143505.0
2024-02-08 13:00:00,499.95,500.68,499.94,500.54,65372.0,490.1495,490.8652,490.1397,490.7279,65372.0
2024-02-08 13:05:00,500.55,500.66,500.33,500.38,19798.0,490.7377,490.8456,490.5221,490.5711,19798.0
2024-02-08 13:10:00,500.39,500.43,500.3,500.37,31496.0,490.5809,490.6201,490.4926,490.5613,31496.0
2024-02-08 13:15:00,500.37,500.4,500.14,500.19,18272.0,490.5613,490.5907,490.3358,490.3848,18272.0
2024-02-08 13:20:00,500.23,500.31,500.19,500.26,9125.0,490.424,490.5025,490.3848,490.4534,9125.0
2024-02-08 13:25:00,500.27,500.46,500.24,500.45,25866.0,490.4632,490.6495,490.4338,490.6397,25866.0
2024-02-08 13:30:00,500.5,500.52,500.34,500.47,9681.0,490.6887,490.7083,490.5319,490.6593,9681.0
2024-02-08 13:35:00,500.48,500.74,500.48,500.71,12274.0,490.6691,490.924,490.6691,490.8946,12274.0
2024-02-08 13:40:00,500.69,500.69,500.39,500.5,14132.0,490.875,490.875,490.5809,490.6887,14132.0
2024-02-08 13:45:00,500.47,500.61,500.46,500.55,8650.0,490.6593,490.7966,490.6495,490.7377,8650.0
2024-02-08 13:50:00,500.54,500.55,500.32,500.34,17180.0,490.7279,490.7377,490.5123,490.5319,17180.0
2024-02-08 13:55:00,500.36,500.54,500.36,500.52,20123.0,490.5515,490.7279,490.5515,490.7083,20123.0
2024-02-08 14:00:00,500.54,500.68,500.38,500.41,22436.0,490.7279,490.8652,490.5711,490.6005,22436.0
2024-02-08 14:05:00,500.42,500.5,500.2,500.3,25555.0,490.6103,490.6887,490.3946,490.4926,25555.0
2024-02-08 14:10:00,500.27,500.46,500.27,500.3,14213.0,490.4632,490.6495,490.4632,490.4926,14213.0
2024-02-08 14:15:00,500.3,500.48,500.3,500.46,13393.0,490.4926,490.6691,490.4926,490.6495,13393.0
2024-02-08 14:20:00,500.52,500.53,500.22,500.23,19864.0,490.7083,490.7181,490.4142,490.424,19864.0
2024-02-08 14:25:00,500.25,500.38,500.22,500.24,17478.0,490.4436,490.5711,490.4142,490.4338,17478.0
2024-02-08 14:30:00,500.23,500.33,500.11,500.2,13145.0,490.424,490.5221,490.3064,490.3946,13145.0
2024-02-08 14:35:00,500.17,500.23,499.98,500.19,73634.0,490.3652,490.424,490.1789,490.3848,73634.0
2024-02-08 14:40:00,500.2,500.4,500.16,500.37,15926.0,490.3946,490.5907,490.3554,490.5613,15926.0
2024-02-08 14:45:00,500.38,500.48,500.33,500.37,14980.0,490.5711,490.6691,490.5221,490.5613,14980.0
2024-02-08 14:50:00,500.4,500.54,500.38,500.46,21512.0,490.5907,490.7279,490.5711,490.6495,21512.0
2024-02-08 14:55:00,500.48,500.73,500.43,500.66,25291.0,490.6691,490.9142,490.6201,490.8456,25291.0
2024-02-08 15:00:00,500.65,500.85,500.62,500.68,21820.0,490.8358,491.0319,490.8064,490.8652,21820.0
2024-02-08 15:05:00,500.68,500.79,500.65,500.65,18386.0,490.8652,490.973,490.8358,490.8358,18386.0
2024-02-08 15:10:00,500.67,500.85,500.64,500.7,11920.0,490.8554,491.0319,490.826,490.8848,11920.0
2024-02-08 15:15:00,500.71,500.82,500.68,500.8,19567.0,490.8946,491.0025,490.8652,490.9828,19567.0
2024-02-08 15:20:00,500.83,500.93,500.79,500.88,28999.0,491.0123,491.1103,490.973,491.0613,28999.0
2024-02-08 15:25:00,500.88,500.95,500.74,500.82,26988.0,491.0613,491.1299,490.924,491.0025,26988.0
2024-02-08 15:30:00,500.81,500.9,500.78,500.8,26767.0,490.9927,491.0809,490.9632,490.9828,26767.0
2024-02-08 15:35:00,500.79,500.82,500.72,500.77,34706.0,490.973,491.0025,490.9044,490.9534,34706.0
2024-02-08 15:40:00,500.79,500.85,500.7,500.71,29023.0,490.973,491.0319,490.8848,490.8946,29023.0
2024-02-08 15:45:00,500.73,500.75,500.44,500.44,35639.0,490.9142,490.9338,490.6299,490.6299,35639.0
2024-02-08 15:50:00,500.48,500.8,500.31,500.32,84370.0,490.6691,490.9828,490.5025,490.5123,84370.0
2024-02-08 15:55:00,500.33,501.09,500.33,500.79,569200.0,490.5221,491.2672,490.5221,490.973,569200.0
2024-02-09 09:30:00,501.3,501.55,500.91,501.4,76228.0,491.473,491.7181,491.0907,491.5711,76228.0
2024-02-09 09:35:00,501.39,501.61,501.25,501.43,36551.0,491.5613,491.777,491.424,491.6005,36551.0
2024-02-09 09:40:00,501.46,501.61,501.32,501.61,29577.0,491.6299,491.777,491.4927,491.777,29577.0
2024-02-09 09:45:00,501.64,501.67,501.4,501.45,24063.0,491.8064,491.8358,491.5711,491.6201,24063.0
2024-02-09 09:50:00,501.45,501.54,501.18,501.54,23432.0,491.6201,491.7083,491.3554,491.7083,23432.0
2024-02-09 09:55:00,501.56,501.97,501.46,501.94,45265.0,491.7279,492.1299,491.6299,492.1005,45265.0
2024-02-09 10:00:00,501.94,502.07,501.54,501.9,41295.0,492.1005,492.228,491.7083,492.0613,41295.0
2024-02-09 10:05:00,501.9,502.08,501.73,501.97,15259.0,492.0613,492.2378,491.8946,492.1299,15259.0
2024-02-09 10:10:00,502.0,502.02,501.66,501.83,27142.0,492.1593,492.1789,491.826,491.9927,27142.0
2024-02-09 10:15:00,501.85,502.2,501.82,501.89,15869.0,492.0123,492.3554,491.9829,492.0515,15869.0
2024-02-09 10:20:00,501.85,501.93,501.68,501.93,15624.0,492.0123,492.0907,491.8456,492.0907,15624.0
2024-02-09 10:25:00,501.86,502.07,501.79,502.07,31712.0,492.0221,492.228,491.9534,492.228,31712.0
2024-02-09 10:30:00,502.09,502.31,501.96,502.2,26604.0,492.2476,492.4632,492.1201,492.3554,26604.0
2024-02-09 10:35:00,502.22,502.38,502.11,502.14,23814.0,492.375,492.5319,492.2672,492.2966,23814.0
2024-02-09 10:40:00,502.19,502.34,502.09,502.21,17211.0,492.3456,492.4927,492.2476,492.3652,17211.0
2024-02-09 10:45:00,502.28,502.39,502.23,502.34,8545.0,492.4338,492.5417,492.3848,492.4927,8545.0
2024-02-09 10:50:00,502.35,502.43,502.26,502.31,13809.0,492.5025,492.5809,492.4142,492.4632,13809.0
2024-02-09 10:55:00,502.32,502.4,502.14,502.38,12059.0,492.4731,492.5515,492.2966,492.5319,12059.0
2024-02-09 11:00:00,502.4,502.53,502.25,502.5,17629.0,492.5515,492.6789,492.4044,492.6495,17629.0
2024-02-09 11:05:00,502.48,502.59,502.27,502.4,26468.0,492.6299,492.7378,492.424,492.5515,26468.0
2024-02-09 11:10:00,502.41,502.61,502.38,502.49,15496.0,492.5613,492.7574,492.5319,492.6397,15496.0
2024-02-09 11:15:00,502.55,502.55,502.26,502.37,21603.0,492.6985,492.6985,492.4142,492.5221,21603.0
2024-02-09 11:20:00,502.37,502.46,502.22,502.22,16559.0,492.5221,492.6103,492.375,492.375,16559.0
2024-02-09 11:25:00,502.22,502.27,502.03,502.16,48079.0,492.375,492.424,492.1887,492.3162,48079.0
2024-02-09 11:30:00,502.22,502.22,501.97,501.97,7703.0,492.375,492.375,492.1299,492.1299,7703.0
2024-02-09 11:35:00,502.04,502.04,501.77,501.98,18031.0,492.1985,492.1985,491.9338,492.1397,18031.0
2024-02-09 11:40:00,501.98,502.14,501.97,502.12,13424.0,492.1397,492.2966,492.1299,492.277,13424.0
2024-02-09 11:45:00,502.13,502.3,502.08,502.25,17405.0,492.2868,492.4534,492.2378,492.4044,17405.0
2024-02-09 11:50:00,502.24,502.29,501.91,502.05,31579.0,492.3946,492.4436,492.0711,492.2083,31579.0
2024-02-09 11:55:00,502.04,502.18,502.0,502.01,30232.0,492.1985,492.3358,492.1593,492.1691,30232.0
2024-02-09 12:00:00,502.0,502.06,501.89,501.93,12176.0,492.1593,492.2181,492.0515,492.0907,12176.0
2024-02-09 12:05:00,501.92,502.05,501.79,502.0,11952.0,492.0809,492.2083,491.9534,492.1593,11952.0
2024-02-09 12:10:00,502.02,502.17,501.97,502.13,13349.0,492.1789,492.326,492.1299,492.2868,13349.0
2024-02-09 12:15:00,502.13,502.19,502.0,502.02,10486.0,492.2868,492.3456,492.1593,492.1789,10486.0
2024-02-09 12:20:00,502.03,502.24,502.03,502.24,9221.0,492.1887,492.3946,492.1887,492.3946,9221.0
2024-02-09 12:25:00,502.27,502.57,502.27,502.54,36708.0,492.424,492.7181,492.424,492.6887,36708.0
2024-02-09 12:30:00,502.56,502.69,502.33,502.54,51247.0,492.7083,492.8358,492.4829,492.6887,51247.0
2024-02-09 12:35:00,502.56,502.6,502.26,502.4,24804.0,492.7083,492.7476,492.4142,492.5515,24804.0
2024-02-09 12:40:00,502.41,502.69,502.41,502.69,20458.0,492.5613,492.8358,492.5613,492.8358,20458.0
2024-02-09 12:45:00,502.68,502.76,502.57,502.7,9065.0,492.826,492.9044,492.7181,492.8456,9065.0
2024-02-09 12:50:00,502.75,502.86,502.62,502.8,10908.0,492.8946,493.0025,492.7672,492.9436,10908.0
2024-02-09 12:55:00,502.79,502.91,502.74,502.9,29556.0,492.9338,493.0515,492.8848,493.0417,29556.0
2024-02-09 13:00:00,502.89,502.95,502.76,502.9,14026.0,493.0319,493.0907,492.9044,493.0417,14026.0
2024-02-09 13:05:00,502.89,502.9,502.75,502.83,10276.0,493.0319,493.0417,492.8946,492.9731,10276.0
2024-02-09 13:10:00,502.88,503.0,502.84,502.9,5184.0,493.0221,493.1397,492.9829,493.0417,5184.0
2024-02-09 13:15:00,502.87,502.87,502.73,502.82,22426.0,493.0123,493.0123,492.875,492.9632,22426.0
2024-02-09 13:20:00,502.89,503.03,502.88,502.99,10204.0,493.0319,493.1691,493.0221,493.1299,10204.0
2024-02-09 13:25:00,503.01,503.25,502.91,503.17,54172.0,493.1495,493.3848,493.0515,493.3064,54172.0
2024-02-09 13:30:00,503.2,503.34,503.12,503.32,15424.0,493.3358,493.4731,493.2574,493.4534,15424.0
2024-02-09 13:35:00,503.29,503.29,503.11,503.18,14001.0,493.424,493.424,493.2476,493.3162,14001.0
2024-02-09 13:40:00,503.18,503.18,502.95,503.04,13110.0,493.3162,493.3162,493.0907,493.1789,13110.0
2024-02-09 13:45:00,503.03,503.13,503.0,503.09,13705.0,493.1691,493.2672,493.1397,493.228,13705.0
2024-02-09 13:50:00,503.08,503.14,502.91,503.05,15001.0,493.2182,493.277,493.0515,493.1887,15001.0
2024-02-09 13:55:00,503.04,503.19,503.01,503.13,12864.0,493.1789,493.326,493.1495,493.2672,12864.0
2024-02-09 14:00:00,503.15,503.32,503.08,503.27,15421.0,493.2868,493.4534,493.2182,493.4044,15421.0
2024-02-09 14:05:00,503.27,503.29,503.12,503.15,27039.0,493.4044,493.424,493.2574,493.2868,27039.0
2024-02-09 14:10:00,503.14,503.35,503.13,503.34,16277.0,493.277,493.4829,493.2672,493.4731,16277.0
2024-02-09 14:15:00,503.34,503.42,503.24,503.37,21302.0,493.4731,493.5515,493.375,493.5025,21302.0
2024-02-09 14:20:00,503.37,503.52,503.34,503.4,52830.0,493.5025,493.6495,493.4731,493.5319,52830.0
2024-02-09 14:25:00,503.4,503.56,503.4,503.5,33127.0,493.5319,493.6887,493.5319,493.6299,33127.0
2024-02-09 14:30:00,503.51,503.6,503.5,503.59,16126.0,493.6397,493.728,493.6299,493.7182,16126.0
2024-02-09 14:35:00,503.58,503.66,503.51,503.64,23725.0,493.7084,493.7868,493.6397,493.7672,23725.0
2024-02-09 14:40:00,503.64,503.97,503.64,503.95,21465.0,493.7672,494.0907,493.7672,494.0711,21465.0
2024-02-09 14:45:00,503.98,504.07,503.81,503.84,25945.0,494.1005,494.1887,493.9338,493.9633,25945.0
2024-02-09 14:50:00,503.84,503.9,503.74,503.81,30513.0,493.9633,494.0221,493.8652,493.9338,30513.0
2024-02-09 14:55:00,503.83,503.83,503.66,503.71,16277.0,493.9534,493.9534,493.7868,493.8358,16277.0
2024-02-09 15:00:00,503.71,503.73,503.23,503.35,37753.0,493.8358,493.8554,493.3652,493.4829,37753.0
2024-02-09 15:05:00,503.35,503.44,503.23,503.44,30150.0,493.4829,493.5711,493.3652,493.5711,30150.0
2024-02-09 15:10:00,503.49,503.6,503.35,503.55,52299.0,493.6201,493.728,493.4829,493.6789,52299.0
2024-02-09 15:15:00,503.54,503.74,503.51,503.65,15349.0,493.6691,493.8652,493.6397,493.777,15349.0
2024-02-09 15:20:00,503.68,503.71,503.5,503.56,10656.0,493.8064,493.8358,493.6299,493.6887,10656.0
2024-02-09 15:25:00,503.58,503.62,503.43,503.52,18364.0,493.7084,493.7476,493.5613,493.6495,18364.0
2024-02-09 15:30:00,503.52,503.52,503.26,503.3,19428.0,493.6495,493.6495,493.3946,493.4338,19428.0
2024-02-09 15:35:00,503.31,503.47,503.28,503.36,16052.0,493.4436,493.6005,493.4142,493.4927,16052.0
2024-02-09 15:40:00,503.41,503.46,503.21,503.22,33235.0,493.5417,493.5907,493.3456,493.3554,33235.0
2024-02-09 15:45:00,503.21,503.32,503.16,503.17,38447.0,493.3456,493.4534,493.2966,493.3064,38447.0
2024-02-09 15:50:00,503.14,503.58,503.13,503.4,66743.0,493.277,493.7084,493.2672,493.5319,66743.0
2024-02-09 15:55:00,503.43,503.77,503.42,503.62,144648.0,493.5613,493.8946,493.5515,493.7476,144648.0
2024-02-12 09:30:00,503.61,503.85,503.61,503.75,136328.0,493.7378,493.9731,493.7378,493.875,136328.0
2024-02-12 09:35:00,503.71,503.85,503.7,503.76,20378.0,493.8358,493.9731,493.826,493.8848,20378.0
2024-02-12 09:40:00,503.75,503.83,503.65,503.76,28066.0,493.875,493.9534,493.777,493.8848,28066.0
2024-02-12 09:45:00,503.72,503.75,503.61,503.68,11832.0,493.8456,493.875,493.7378,493.8064,11832.0
2024-02-12 09:50:00,503.7,503.84,503.68,503.79,10513.0,493.826,493.9633,493.8064,493.9142,10513.0
2024-02-12 09:55:00,503.79,503.89,503.77,503.84,14336.0,493.9142,494.0123,493.8946,493.9633,14336.0
2024-02-12 10:00:00,503.86,503.86,503.65,503.76,14744.0,493.9829,493.9829,493.777,493.8848,14744.0
2024-02-12 10:05:00,503.72,503.72,503.51,503.7,37037.0,493.8456,493.8456,493.6397,493.826,37037.0
2024-02-12 10:10:00,503.69,503.7,503.52,503.57,17392.0,493.8162,493.826,493.6495,493.6985,17392.0
2024-02-12 10:15:00,503.57,503.62,503.45,503.61,14451.0,493.6985,493.7476,493.5809,493.7378,14451.0
2024-02-12 10:20:00,503.61,503.69,503.57,503.64,16630.0,493.7378,493.8162,493.6985,493.7672,16630.0
2024-02-12 10:25:00,503.7,503.81,503.7,503.76,10288.0,493.826,493.9338,493.826,493.8848,10288.0
2024-02-12 10:30:00,503.74,504.0,503.74,503.91,19491.0,493.8652,494.1201,493.8652,494.0319,19491.0
2024-02-12 10:35:00,503.9,503.94,503.79,503.92,15032.0,494.0221,494.0613,493.9142,494.0417,15032.0
2024-02-12 10:40:00,503.95,504.09,503.88,504.09,13317.0,494.0711,494.2084,494.0025,494.2084,13317.0
2024-02-12 10:45:00,504.09,504.25,504.04,504.22,18246.0,494.2084,494.3652,494.1593,494.3358,18246.0
2024-02-12 10:50:00,504.24,504.49,504.19,504.47,18176.0,494.3554,494.6005,494.3064,494.5809,18176.0
2024-02-12 10:55:00,504.51,504.55,504.43,504.5,15527.0,494.6201,494.6593,494.5417,494.6103,15527.0
2024-02-12 11:00:00,504.51,504.56,504.31,504.49,16074.0,494.6201,494.6691,494.424,494.6005,16074.0
2024-02-12 11:05:00,504.46,504.72,504.44,504.68,8724.0,494.5711,494.826,494.5515,494.7868,8724.0
2024-02-12 11:10:00,504.72,504.72,504.5,504.61,116247.0,494.826,494.826,494.6103,494.7182,116247.0
2024-02-12 11:15:00,504.59,504.91,504.59,504.84,15668.0,494.6986,495.0123,494.6986,494.9437,15668.0
2024-02-12 11:20:00,504.85,505.25,504.79,505.17,13064.0,494.9535,495.3456,494.8946,495.2672,13064.0
2024-02-12 11:25:00,505.17,505.39,505.1,505.32,28304.0,495.2672,495.4829,495.1986,495.4142,28304.0
2024-02-12 11:30:00,505.34,505.92,505.3,505.86,39951.0,495.4338,496.0025,495.3946,495.9437,39951.0
2024-02-12 11:35:00,505.87,505.9,505.62,505.68,34678.0,495.9535,495.9829,495.7084,495.7672,34678.0
2024-02-12 11:40:00,505.7,505.77,505.65,505.7,28041.0,495.7868,495.8554,495.7378,495.7868,28041.0
2024-02-12 11:45:00,505.7,505.86,505.41,505.42,26379.0,495.7868,495.9437,495.5025,495.5123,26379.0
2024-02-12 11:50:00,505.44,505.71,505.44,505.71,33029.0,495.5319,495.7966,495.5319,495.7966,33029.0
2024-02-12 11:55:00,505.71,505.82,505.62,505.73,12190.0,495.7966,495.9044,495.7084,495.8162,12190.0
2024-02-12 12:00:00,505.72,505.72,505.46,505.68,36248.0,495.8064,495.8064,495.5515,495.7672,36248.0
2024-02-12 12:05:00,505.7,505.88,505.65,505.68,46708.0,495.7868,495.9633,495.7378,495.7672,46708.0
2024-02-12 12:10:00,505.69,505.87,505.69,505.75,16879.0,495.777,495.9535,495.777,495.8358,16879.0
2024-02-12 12:15:00,505.73,505.73,505.54,505.67,18331.0,495.8162,495.8162,495.6299,495.7574,18331.0
2024-02-12 12:20:00,505.7,505.7,505.2,505.3,21214.0,495.7868,495.7868,495.2966,495.3946,21214.0
2024-02-12 12:25:00,505.33,505.38,505.15,505.36,47429.0,495.424,495.4731,495.2476,495.4535,47429.0
2024-02-12 12:30:00,505.36,505.45,505.28,505.41,16041.0,495.4535,495.5417,495.375,495.5025,16041.0
2024-02-12 12:35:00,505.33,505.38,505.19,505.27,17307.0,495.424,495.4731,495.2868,495.3652,17307.0
2024-02-12 12:40:00,505.27,505.3,505.22,505.26,12781.0,495.3652,495.3946,495.3162,495.3554,12781.0
2024-02-12 12:45:00,505.21,505.49,505.09,505.43,14076.0,495.3064,495.5809,495.1887,495.5221,14076.0
2024-02-12 12:50:00,505.44,505.53,505.34,505.44,8408.0,495.5319,495.6201,495.4338,495.5319,8408.0
2024-02-12 12:55:00,505.46,505.65,505.46,505.64,21420.0,495.5515,495.7378,495.5515,495.728,21420.0
2024-02-12 13:00:00,505.64,505.71,505.54,505.62,9150.0,495.728,495.7966,495.6299,495.7084,9150.0
2024-02-12 13:05:00,505.64,505.67,505.51,505.63,13778.0,495.728,495.7574,495.6005,495.7182,13778.0
2024-02-12 13:10:00,505.64,505.79,505.61,505.74,17982.0,495.728,495.875,495.6986,495.826,17982.0
2024-02-12 13:15:00,505.75,505.86,505.74,505.84,12143.0,495.8358,495.9437,495.826,495.924,12143.0
2024-02-12 13:20:00,505.85,505.86,505.35,505.36,13464.0,495.9339,495.9437,495.4437,495.4535,13464.0
2024-02-12 13:25:00,505.36,505.37,504.93,505.04,21987.0,495.4535,495.4633,495.0319,495.1397,21987.0
2024-02-12 13:30:00,504.89,505.04,504.79,504.82,60759.0,494.9927,495.1397,494.8946,494.924,60759.0
2024-02-12 13:35:00,504.78,504.93,504.19,504.36,34713.0,494.8848,495.0319,494.3064,494.4731,34713.0
2024-02-12 13:40:00,504.35,504.44,504.12,504.22,22160.0,494.4633,494.5515,494.2378,494.3358,22160.0
2024-02-12 13:45:00,504.19,504.49,504.18,504.35,12248.0,494.3064,494.6005,494.2966,494.4633,12248.0
2024-02-12 13:50:00,504.37,504.54,504.32,504.49,11598.0,494.4829,494.6495,494.4338,494.6005,11598.0
2024-02-12 13:55:00,504.54,504.67,504.43,504.54,20605.0,494.6495,494.777,494.5417,494.6495,20605.0
2024-02-12 14:00:00,504.46,504.57,504.32,504.35,20429.0,494.5711,494.6789,494.4338,494.4633,20429.0
2024-02-12 14:05:00,504.39,504.55,504.21,504.45,16344.0,494.5025,494.6593,494.326,494.5613,16344.0
2024-02-12 14:10:00,504.45,504.55,504.27,504.31,15864.0,494.5613,494.6593,494.3848,494.424,15864.0
2024-02-12 14:15:00,504.22,504.22,502.87,502.87,39833.0,494.3358,494.3358,493.0123,493.0123,39833.0
2024-02-12 14:20:00,502.84,503.54,502.65,503.37,29610.0,492.9829,493.6691,492.7966,493.5025,29610.0
2024-02-12 14:25:00,503.49,503.56,503.21,503.48,18785.0,493.6201,493.6887,493.3456,493.6103,18785.0
2024-02-12 14:30:00,503.48,503.57,503.33,503.46,16903.0,493.6103,493.6985,493.4633,493.5907,16903.0
2024-02-12 14:35:00,503.4,503.56,503.22,503.53,38786.0,493.5319,493.6887,493.3554,493.6593,38786.0
2024-02-12 14:40:00,503.52,503.7,503.44,503.53,49901.0,493.6495,493.826,493.5711,493.6593,49901.0
2024-02-12 14:45:00,503.49,503.5,503.18,503.28,27888.0,493.6201,493.6299,493.3162,493.4142,27888.0
2024-02-12 14:50:00,503.27,503.27,502.92,503.05,14759.0,493.4044,493.4044,493.0613,493.1887,14759.0
2024-02-12 14:55:00,503.04,503.13,502.85,503.0,23678.0,493.1789,493.2672,492.9927,493.1397,23678.0
2024-02-12 15:00:00,502.99,503.28,502.95,503.09,28908.0,493.1299,493.4142,493.0907,493.228,28908.0
2024-02-12 15:05:00,503.15,503.41,503.08,503.36,21599.0,493.2868,493.5417,493.2182,493.4927,21599.0
2024-02-12 15:10:00,503.38,503.48,503.33,503.43,15271.0,493.5123,493.6103,493.4633,493.5613,15271.0
2024-02-12 15:15:00,503.4,503.53,503.26,503.47,18047.0,493.5319,493.6593,493.3946,493.6005,18047.0
2024-02-12 15:20:00,503.48,503.52,503.31,503.31,12043.0,493.6103,493.6495,493.4436,493.4436,12043.0
2024-02-12 15:25:00,503.33,503.51,503.26,503.34,18329.0,493.4633,493.6397,493.3946,493.4731,18329.0
2024-02-12 15:30:00,503.38,503.45,503.24,503.4,18950.0,493.5123,493.5809,493.375,493.5319,18950.0
2024-02-12 15:35:00,503.4,503.56,503.35,503.36,17235.0,493.5319,493.6887,493.4829,493.4927,17235.0
2024-02-12 15:40:00,503.33,503.49,503.24,503.45,24960.0,493.4633,493.6201,493.375,493.5809,24960.0
2024-02-12 15:45:00,503.41,503.58,503.36,503.43,17854.0,493.5417,493.7084,493.4927,493.5613,17854.0
2024-02-12 15:50:00,503.41,503.64,503.28,503.34,41891.0,493.5417,493.7672,493.4142,493.4731,41891.0
2024-02-12 15:55:00,503.34,503.46,503.0,503.37,141770.0,493.4731,493.5907,493.1397,493.5025,141770.0
2024-02-13 09:30:00,496.92,497.27,496.35,497.23,245093.0,487.1789,487.522,486.6201,487.4828,245093.0
2024-02-13 09:35:00,497.24,497.56,496.92,496.93,76490.0,487.4926,487.8064,487.1789,487.1887,76490.0
2024-02-13 09:40:00,496.91,497.05,496.57,496.62,54114.0,487.1691,487.3064,486.8358,486.8848,54114.0
2024-02-13 09:45:00,496.63,496.89,496.4,496.47,49546.0,486.8946,487.1495,486.6691,486.7377,49546.0
2024-02-13 09:50:00,496.47,496.69,495.98,496.56,59502.0,486.7377,486.9534,486.2573,486.826,59502.0
2024-02-13 09:55:00,496.62,496.62,496.08,496.14,42024.0,486.8848,486.8848,486.3554,486.4142,42024.0
2024-02-13 10:00:00,496.16,496.28,495.85,495.95,35580.0,486.4338,486.5515,486.1299,486.2279,35580.0
2024-02-13 10:05:00,495.91,496.15,495.8,495.86,31869.0,486.1887,486.424,486.0809,486.1397,31869.0
2024-02-13 10:10:00,495.88,496.23,495.85,495.93,14053.0,486.1593,486.5024,486.1299,486.2083,14053.0
2024-02-13 10:15:00,495.92,496.21,495.61,496.16,41761.0,486.1985,486.4828,485.8946,486.4338,41761.0
2024-02-13 10:20:00,496.18,496.72,496.16,496.62,30917.0,486.4534,486.9828,486.4338,486.8848,30917.0
2024-02-13 10:25:00,496.59,497.25,496.59,497.25,38586.0,486.8554,487.5024,486.8554,487.5024,38586.0
2024-02-13 10:30:00,497.3,497.47,496.98,497.26,60136.0,487.5515,487.7181,487.2377,487.5122,60136.0
2024-02-13 10:35:00,497.26,497.58,497.08,497.53,19778.0,487.5122,487.826,487.3358,487.7769,19778.0
2024-02-13 10:40:00,497.53,497.65,497.21,497.49,33735.0,487.7769,487.8946,487.4632,487.7377,33735.0
2024-02-13 10:45:00,497.43,497.63,497.3,497.45,41246.0,487.6789,487.875,487.5515,487.6985,41246.0
2024-02-13 10:50:00,497.44,497.65,497.19,497.57,50672.0,487.6887,487.8946,487.4436,487.8162,50672.0
2024-02-13 10:55:00,497.57,497.57,496.89,496.94,36812.0,487.8162,487.8162,487.1495,487.1985,36812.0
2024-02-13 11:00:00,496.98,497.55,496.97,497.54,26601.0,487.2377,487.7966,487.2279,487.7868,26601.0
2024-02-13 11:05:00,497.5,497.9,497.47,497.87,18884.0,487.7475,488.1397,487.7181,488.1103,18884.0
2024-02-13 11:10:00,497.81,497.87,497.64,497.72,50735.0,488.0515,488.1103,487.8848,487.9632,50735.0
2024-02-13 11:15:00,497.71,497.82,497.42,497.57,22769.0,487.9534,488.0613,487.6691,487.8162,22769.0
2024-02-13 11:20:00,497.58,498.11,497.58,497.91,18346.0,487.826,488.3456,487.826,488.1495,18346.0
2024-02-13 11:25:00,497.87,498.1,497.87,497.96,32835.0,488.1103,488.3358,488.1103,488.1985,32835.0
2024-02-13 11:30:00,497.98,498.09,497.62,497.92,45250.0,488.2181,488.326,487.8652,488.1593,45250.0
2024-02-13 11:35:00,497.86,498.2,497.78,498.13,27017.0,488.1005,488.4338,488.022,488.3652,27017.0
2024-02-13 11:40:00,498.14,498.22,497.91,498.13,33339.0,488.375,488.4534,488.1495,488.3652,33339.0
2024-02-13 11:45:00,498.1,498.2,498.02,498.08,20213.0,488.3358,488.4338,488.2573,488.3162,20213.0
2024-02-13 11:50:00,498.02,498.11,497.56,497.6,50887.0,488.2573,488.3456,487.8064,487.8456,50887.0
2024-02-13 11:55:00,497.58,497.62,497.36,497.48,38171.0,487.826,487.8652,487.6103,487.7279,38171.0
2024-02-13 12:00:00,497.48,497.51,497.31,497.46,58354.0,487.7279,487.7573,487.5613,487.7083,58354.0
2024-02-13 12:05:00,497.44,497.44,497.06,497.16,48433.0,487.6887,487.6887,487.3162,487.4142,48433.0
2024-02-13 12:10:00,497.17,497.28,496.96,497.26,53552.0,487.424,487.5318,487.2181,487.5122,53552.0
2024-02-13 12:15:00,497.27,497.49,497.24,497.3,42638.0,487.522,487.7377,487.4926,487.5515,42638.0
2024-02-13 12:20:00,497.3,497.4,497.19,497.22,29297.0,487.5515,487.6495,487.4436,487.473,29297.0
2024-02-13 12:25:00,497.17,497.21,496.8,496.91,43840.0,487.424,487.4632,487.0613,487.1691,43840.0
2024-02-13 12:30:00,496.91,497.57,496.9,497.53,27110.0,487.1691,487.8162,487.1593,487.7769,27110.0
2024-02-13 12:35:00,497.53,497.63,497.35,497.63,18865.0,487.7769,487.875,487.6005,487.875,18865.0
2024-02-13 12:40:00,497.66,497.71,497.51,497.61,13595.0,487.9044,487.9534,487.7573,487.8554,13595.0
2024-02-13 12:45:00,497.65,497.65,497.18,497.2,23936.0,487.8946,487.8946,487.4338,487.4534,23936.0
2024-02-13 12:50:00,497.15,497.35,496.74,496.74,25179.0,487.4044,487.6005,487.0024,487.0024,25179.0
2024-02-13 12:55:00,496.74,496.79,496.55,496.72,32805.0,487.0024,487.0515,486.8162,486.9828,32805.0
2024-02-13 13:00:00,496.67,496.73,496.43,496.53,24034.0,486.9338,486.9926,486.6985,486.7966,24034.0
2024-02-13 13:05:00,496.54,496.61,496.44,496.54,19249.0,486.8064,486.875,486.7083,486.8064,19249.0
2024-02-13 13:10:00,496.5,496.76,496.4,496.76,32761.0,486.7671,487.022,486.6691,487.022,32761.0
2024-02-13 13:15:00,496.71,496.82,496.55,496.65,22829.0,486.973,487.0809,486.8162,486.9142,22829.0
2024-02-13 13:20:00,496.67,496.67,496.41,496.55,20857.0,486.9338,486.9338,486.6789,486.8162,20857.0
2024-02-13 13:25:00,496.54,496.76,496.48,496.61,53582.0,486.8064,487.022,486.7475,486.875,53582.0
2024-02-13 13:30:00,496.6,496.66,496.4,496.41,105255.0,486.8652,486.924,486.6691,486.6789,105255.0
2024-02-13 13:35:00,496.42,496.49,496.22,496.43,99820.0,486.6887,486.7573,486.4926,486.6985,99820.0
2024-02-13 13:40:00,496.43,496.44,496.06,496.16,22396.0,486.6985,486.7083,486.3358,486.4338,22396.0
2024-02-13 13:45:00,496.16,496.31,495.94,495.98,44135.0,486.4338,486.5809,486.2181,486.2573,44135.0
2024-02-13 13:50:00,495.98,496.03,495.73,495.87,23193.0,486.2573,486.3064,486.0122,486.1495,23193.0
2024-02-13 13:55:00,495.8,495.97,495.78,495.97,19581.0,486.0809,486.2475,486.0613,486.2475,19581.0
2024-02-13 14:00:00,495.94,495.94,495.23,495.31,30305.0,486.2181,486.2181,485.522,485.6005,30305.0
2024-02-13 14:05:00,495.34,495.34,494.92,494.98,31644.0,485.6299,485.6299,485.2181,485.2769,31644.0
2024-02-13 14:10:00,494.96,494.99,494.39,494.5,43511.0,485.2573,485.2867,484.6985,484.8063,43511.0
2024-02-13 14:15:00,494.45,494.73,494.3,494.56,31921.0,484.7573,485.0318,484.6103,484.8652,31921.0
2024-02-13 14:20:00,494.53,494.73,494.39,494.41,40028.0,484.8358,485.0318,484.6985,484.7181,40028.0
2024-02-13 14:25:00,494.39,494.65,494.16,494.49,41088.0,484.6985,484.9534,484.473,484.7965,41088.0
2024-02-13 14:30:00,494.47,495.13,494.43,495.07,52549.0,484.7769,485.424,484.7377,485.3652,52549.0
2024-02-13 14:35:00,495.15,495.22,494.9,495.18,31800.0,485.4436,485.5122,485.1985,485.473,31800.0
2024-02-13 14:40:00,495.18,495.33,494.78,494.83,15086.0,485.473,485.6201,485.0809,485.1299,15086.0
2024-02-13 14:45:00,494.76,494.87,494.05,494.06,34845.0,485.0612,485.1691,484.3652,484.375,34845.0
2024-02-13 14:50:00,494.18,494.18,493.48,493.67,32814.0,484.4926,484.4926,483.8063,483.9926,32814.0
2024-02-13 14:55:00,493.61,493.86,493.45,493.74,18987.0,483.9338,484.1789,483.7769,484.0612,18987.0
2024-02-13 15:00:00,493.74,493.9,493.34,493.41,42869.0,484.0612,484.2181,483.6691,483.7377,42869.0
2024-02-13 15:05:00,493.47,493.7,493.41,493.52,32439.0,483.7965,484.022,483.7377,483.8456,32439.0
2024-02-13 15:10:00,493.6,493.75,493.46,493.51,23354.0,483.924,484.071,483.7867,483.8358,23354.0
2024-02-13 15:15:00,493.56,493.61,493.27,493.29,35682.0,483.8848,483.9338,483.6005,483.6201,35682.0
2024-02-13 15:20:00,493.32,493.46,493.07,493.25,50325.0,483.6495,483.7867,483.4044,483.5808,50325.0
2024-02-13 15:25:00,493.28,493.76,493.09,493.69,57851.0,483.6103,484.0809,483.424,484.0122,57851.0
2024-02-13 15:30:00,493.72,494.23,493.57,494.2,61768.0,484.0416,484.5416,483.8946,484.5122,61768.0
2024-02-13 15:35:00,494.17,494.36,494.08,494.22,38070.0,484.4828,484.6691,484.3946,484.5318,38070.0
2024-02-13 15:40:00,494.19,495.05,494.17,495.0,40072.0,484.5024,485.3456,484.4828,485.2965,40072.0
2024-02-13 15:45:00,495.03,495.37,495.02,495.31,99274.0,485.326,485.6593,485.3162,485.6005,99274.0
2024-02-13 15:50:00,495.32,495.43,494.95,495.41,106074.0,485.6103,485.7181,485.2475,485.6985,106074.0
2024-02-13 15:55:00,495.39,496.6,495.32,496.54,341988.0,485.6789,486.8652,485.6103,486.8064,341988.0
2024-02-14 09:30:00,499.23,499.69,498.93,499.04,124892.0,489.4436,489.8946,489.1495,489.2573,124892.0
2024-02-14 09:35:00,499.09,499.15,498.29,498.32,72968.0,489.3064,489.3652,488.522,488.5515,72968.0
2024-02-14 09:40:00,498.34,499.18,498.17,499.07,29838.0,488.5711,489.3946,488.4044,489.2868,29838.0
2024-02-14 09:45:00,499.16,499.34,498.87,498.91,24434.0,489.375,489.5515,489.0907,489.1299,24434.0
2024-02-14 09:50:00,499.01,499.17,498.68,499.0,24621.0,489.2279,489.3848,488.9044,489.2181,24621.0
2024-02-14 09:55:00,499.02,499.22,498.95,499.21,17713.0,489.2377,489.4338,489.1691,489.424,17713.0
2024-02-14 10:00:00,499.33,499.5,499.05,499.16,26835.0,489.5417,489.7083,489.2672,489.375,26835.0
2024-02-14 10:05:00,499.14,499.44,498.99,499.16,25461.0,489.3554,489.6495,489.2083,489.375,25461.0
2024-02-14 10:10:00,499.17,499.4,499.08,499.17,23827.0,489.3848,489.6103,489.2966,489.3848,23827.0
2024-02-14 10:15:00,499.17,499.8,499.11,499.79,56539.0,489.3848,490.0024,489.326,489.9926,56539.0
2024-02-14 10:20:00,499.8,500.26,499.78,500.25,34794.0,490.0024,490.4534,489.9828,490.4436,34794.0
2024-02-14 10:25:00,500.21,500.34,499.97,500.08,48463.0,490.4044,490.5319,490.1691,490.277,48463.0
2024-02-14 10:30:00,500.14,500.29,499.92,500.05,61440.0,490.3358,490.4828,490.1201,490.2475,61440.0
2024-02-14 10:35:00,500.02,500.08,499.63,499.73,52791.0,490.2181,490.277,489.8358,489.9338,52791.0
2024-02-14 10:40:00,499.73,499.73,499.19,499.29,44699.0,489.9338,489.9338,489.4044,489.5024,44699.0
2024-02-14 10:45:00,499.3,499.51,499.17,499.43,28586.0,489.5123,489.7181,489.3848,489.6397,28586.0
2024-02-14 10:50:00,499.43,499.52,498.68,498.79,32246.0,489.6397,489.7279,488.9044,489.0122,32246.0
2024-02-14 10:55:00,498.78,498.86,498.34,498.35,33677.0,489.0024,489.0809,488.5711,488.5809,33677.0
2024-02-14 11:00:00,498.31,498.31,497.55,497.78,91894.0,488.5417,488.5417,487.7966,488.022,91894.0
2024-02-14 11:05:00,497.8,498.31,497.77,498.04,42576.0,488.0417,488.5417,488.0122,488.277,42576.0
2024-02-14 11:10:00,498.09,498.44,497.97,497.97,25667.0,488.326,488.6691,488.2083,488.2083,25667.0
2024-02-14 11:15:00,498.0,498.19,497.76,498.09,37921.0,488.2377,488.424,488.0024,488.326,37921.0
2024-02-14 11:20:00,498.09,498.67,497.84,498.67,41930.0,488.326,488.8946,488.0809,488.8946,41930.0
2024-02-14 11:25:00,498.68,498.72,498.41,498.63,46812.0,488.9044,488.9436,488.6397,488.8554,46812.0
2024-02-14 11:30:00,498.64,498.72,498.51,498.52,25764.0,488.8652,488.9436,488.7377,488.7475,25764.0
2024-02-14 11:35:00,498.54,498.66,498.51,498.59,35370.0,488.7671,488.8848,488.7377,488.8162,35370.0
2024-02-14 11:40:00,498.61,498.74,497.81,498.0,79136.0,488.8358,488.9632,488.0515,488.2377,79136.0
2024-02-14 11:45:00,498.0,498.25,497.94,498.19,17773.0,488.2377,488.4828,488.1789,488.424,17773.0
2024-02-14 11:50:00,498.22,498.46,498.07,498.28,28384.0,488.4534,488.6887,488.3064,488.5122,28384.0
2024-02-14 11:55:00,498.26,498.26,497.72,497.74,35452.0,488.4926,488.4926,487.9632,487.9828,35452.0
2024-02-14 12:00:00,497.74,497.77,497.08,497.17,50913.0,487.9828,488.0122,487.3358,487.424,50913.0
2024-02-14 12:05:00,497.16,497.49,496.79,497.43,63794.0,487.4142,487.7377,487.0515,487.6789,63794.0
2024-02-14 12:10:00,497.41,497.82,497.41,497.7,31830.0,487.6593,488.0613,487.6593,487.9436,31830.0
2024-02-14 12:15:00,497.72,498.0,497.64,497.87,43189.0,487.9632,488.2377,487.8848,488.1103,43189.0
2024-02-14 12:20:00,497.86,498.12,497.73,498.06,24819.0,488.1005,488.3554,487.973,488.2966,24819.0
2024-02-14 12:25:00,498.04,498.41,497.98,498.41,48815.0,488.277,488.6397,488.2181,488.6397,48815.0
2024-02-14 12:30:00,498.4,498.59,498.36,498.57,23830.0,488.6299,488.8162,488.5907,488.7966,23830.0
2024-02-14 12:35:00,498.55,498.56,498.27,498.32,17953.0,488.777,488.7868,488.5024,488.5515,17953.0
2024-02-14 12:40:00,498.32,498.61,498.23,498.56,57306.0,488.5515,488.8358,488.4632,488.7868,57306.0
2024-02-14 12:45:00,498.57,498.71,498.47,498.65,19811.0,488.7966,488.9338,488.6985,488.875,19811.0
2024-02-14 12:50:00,498.66,498.68,498.52,498.6,16903.0,488.8848,488.9044,488.7475,488.826,16903.0
2024-02-14 12:55:00,498.6,498.73,498.47,498.59,17174.0,488.826,488.9534,488.6985,488.8162,17174.0
2024-02-14 13:00:00,498.59,498.96,498.44,498.84,45862.0,488.8162,489.1789,488.6691,489.0613,45862.0
2024-02-14 13:05:00,498.89,498.89,498.44,498.45,32621.0,489.1103,489.1103,488.6691,488.6789,32621.0
2024-02-14 13:10:00,498.42,498.44,497.82,498.01,30259.0,488.6495,488.6691,488.0613,488.2475,30259.0
2024-02-14 13:15:00,497.97,498.35,497.95,498.11,24729.0,488.2083,488.5809,488.1887,488.3456,24729.0
2024-02-14 13:20:00,498.18,498.41,498.0,498.1,13909.0,488.4142,488.6397,488.2377,488.3358,13909.0
2024-02-14 13:25:00,498.13,498.3,498.07,498.3,18699.0,488.3652,488.5319,488.3064,488.5319,18699.0
2024-02-14 13:30:00,498.35,498.94,498.27,498.87,26098.0,488.5809,489.1593,488.5024,489.0907,26098.0
2024-02-14 13:35:00,498.87,499.41,498.87,499.36,38811.0,489.0907,489.6201,489.0907,489.5711,38811.0
2024-02-14 13:40:00,499.39,499.53,498.97,498.99,47690.0,489.6005,489.7377,489.1887,489.2083,47690.0
2024-02-14 13:45:00,499.01,499.26,499.0,499.2,18938.0,489.2279,489.473,489.2181,489.4142,18938.0
2024-02-14 13:50:00,499.19,499.27,499.12,499.19,17448.0,489.4044,489.4828,489.3358,489.4044,17448.0
2024-02-14 13:55:00,499.22,499.22,498.56,498.97,17177.0,489.4338,489.4338,488.7868,489.1887,17177.0
2024-02-14 14:00:00,498.99,498.99,498.44,498.46,23089.0,489.2083,489.2083,488.6691,488.6887,23089.0
2024-02-14 14:05:00,498.42,498.42,497.62,497.83,51477.0,488.6495,488.6495,487.8652,488.0711,51477.0
2024-02-14 14:10:00,497.81,498.31,497.76,498.23,40342.0,488.0515,488.5417,488.0024,488.4632,40342.0
2024-02-14 14:15:00,498.28,498.49,498.19,498.19,26844.0,488.5122,488.7181,488.424,488.424,26844.0
2024-02-14 14:20:00,498.2,498.75,498.2,498.67,21534.0,488.4338,488.973,488.4338,488.8946,21534.0
2024-02-14 14:25:00,498.66,499.17,498.65,499.09,27391.0,488.8848,489.3848,488.875,489.3064,27391.0
2024-02-14 14:30:00,499.09,499.18,498.87,499.13,29443.0,489.3064,489.3946,489.0907,489.3456,29443.0
2024-02-14 14:35:00,499.16,499.5,499.06,499.25,36203.0,489.375,489.7083,489.277,489.4632,36203.0
2024-02-14 14:40:00,499.22,499.4,499.11,499.22,30373.0,489.4338,489.6103,489.326,489.4338,30373.0
2024-02-14 14:45:00,499.25,499.32,499.0,499.25,23046.0,489.4632,489.5319,489.2181,489.4632,23046.0
2024-02-14 14:50:00,499.25,499.25,499.0,499.13,34667.0,489.4632,489.4632,489.2181,489.3456,34667.0
2024-02-14 14:55:00,499.1,499.32,498.88,499.28,29332.0,489.3162,489.5319,489.1005,489.4926,29332.0
2024-02-14 15:00:00,499.33,499.57,499.0,499.53,94428.0,489.5417,489.777,489.2181,489.7377,94428.0
2024-02-14 15:05:00,499.53,499.73,499.35,499.65,114586.0,489.7377,489.9338,489.5613,489.8554,114586.0
2024-02-14 15:10:00,499.68,499.83,499.43,499.61,36132.0,489.8848,490.0319,489.6397,489.8162,36132.0
2024-02-14 15:15:00,499.63,500.0,499.58,499.87,35976.0,489.8358,490.1985,489.7868,490.0711,35976.0
2024-02-14 15:20:00,499.88,500.08,499.83,500.08,33708.0,490.0809,490.277,490.0319,490.277,33708.0
2024-02-14 15:25:00,500.05,500.61,500.04,500.4,59157.0,490.2475,490.7966,490.2377,490.5907,59157.0
2024-02-14 15:30:00,500.42,500.5,499.9,500.06,45759.0,490.6103,490.6887,490.1005,490.2574,45759.0
2024-02-14 15:35:00,500.0,500.53,500.0,500.51,45900.0,490.1985,490.7181,490.1985,490.6985,45900.0
2024-02-14 15:40:00,500.48,500.61,500.35,500.5,59138.0,490.6691,490.7966,490.5417,490.6887,59138.0
2024-02-14 15:45:00,500.49,500.81,500.43,500.74,63551.0,490.6789,490.9927,490.6201,490.924,63551.0
2024-02-14 15:50:00,500.73,500.94,500.67,500.71,112081.0,490.9142,491.1201,490.8554,490.8946,112081.0
2024-02-14 15:55:00,500.73,501.5,500.69,501.03,298753.0,490.9142,491.6691,490.875,491.2083,298753.0
2024-02-15 09:30:00,501.73,502.37,501.69,502.26,113124.0,491.8946,492.5221,491.8554,492.4142,113124.0
2024-02-15 09:35:00,502.3,502.48,502.08,502.28,40213.0,492.4534,492.6299,492.2378,492.4338,40213.0
2024-02-15 09:40:00,502.31,502.45,501.99,502.03,47489.0,492.4632,492.6005,492.1495,492.1887,47489.0
2024-02-15 09:45:00,502.03,502.61,502.03,502.45,42792.0,492.1887,492.7574,492.1887,492.6005,42792.0
2024-02-15 09:50:00,502.47,502.79,501.87,501.93,40293.0,492.6201,492.9338,492.0319,492.0907,40293.0
2024-02-15 09:55:00,501.93,502.13,501.86,502.08,29756.0,492.0907,492.2868,492.0221,492.2378,29756.0
2024-02-15 10:00:00,502.09,502.36,501.96,502.1,30683.0,492.2476,492.5123,492.1201,492.2574,30683.0
2024-02-15 10:05:00,502.03,502.55,502.03,502.55,26136.0,492.1887,492.6985,492.1887,492.6985,26136.0
2024-02-15 10:10:00,502.57,502.7,502.41,502.62,26410.0,492.7181,492.8456,492.5613,492.7672,26410.0
2024-02-15 10:15:00,502.57,502.96,502.54,502.77,18258.0,492.7181,493.1005,492.6887,492.9142,18258.0
2024-02-15 10:20:00,502.79,502.94,502.29,502.81,76538.0,492.9338,493.0809,492.4436,492.9534,76538.0
2024-02-15 10:25:00,502.85,503.0,502.05,502.11,47060.0,492.9927,493.1397,492.2083,492.2672,47060.0
2024-02-15 10:30:00,502.11,502.28,501.72,501.97,32844.0,492.2672,492.4338,491.8848,492.1299,32844.0
2024-02-15 10:35:00,501.97,502.3,501.81,502.28,24349.0,492.1299,492.4534,491.973,492.4338,24349.0
2024-02-15 10:40:00,502.15,502.23,501.95,502.02,14137.0,492.3064,492.3848,492.1103,492.1789,14137.0
2024-02-15 10:45:00,502.0,502.25,501.93,502.16,39444.0,492.1593,492.4044,492.0907,492.3162,39444.0
2024-02-15 10:50:00,502.19,502.31,502.05,502.26,11772.0,492.3456,492.4632,492.2083,492.4142,11772.0
2024-02-15 10:55:00,502.22,502.38,502.06,502.2,45649.0,492.375,492.5319,492.2181,492.3554,45649.0
2024-02-15 11:00:00,502.24,502.35,501.6,501.63,34927.0,492.3946,492.5025,491.7672,491.7966,34927.0
2024-02-15 11:05:00,501.62,501.75,501.21,501.35,70218.0,491.7868,491.9142,491.3848,491.5221,70218.0
2024-02-15 11:10:00,501.34,501.9,501.27,501.73,47700.0,491.5123,492.0613,491.4436,491.8946,47700.0
2024-02-15 11:15:00,501.75,501.81,501.65,501.73,21316.0,491.9142,491.973,491.8162,491.8946,21316.0
2024-02-15 11:20:00,501.61,501.9,501.58,501.68,27218.0,491.777,492.0613,491.7476,491.8456,27218.0
2024-02-15 11:25:00,501.71,501.98,501.56,501.88,20990.0,491.875,492.1397,491.7279,492.0417,20990.0
2024-02-15 11:30:00,501.93,502.01,501.77,501.89,37974.0,492.0907,492.1691,491.9338,492.0515,37974.0
2024-02-15 11:35:00,501.89,502.28,501.86,502.24,42291.0,492.0515,492.4338,492.0221,492.3946,42291.0
2024-02-15 11:40:00,502.3,502.56,502.3,502.42,42440.0,492.4534,492.7083,492.4534,492.5711,42440.0
2024-02-15 11:45:00,502.41,502.56,502.37,502.41,23220.0,492.5613,492.7083,492.5221,492.5613,23220.0
2024-02-15 11:50:00,502.37,502.38,501.79,502.09,30172.0,492.5221,492.5319,491.9534,492.2476,30172.0
2024-02-15 11:55:00,502.09,502.27,501.94,502.24,24040.0,492.2476,492.424,492.1005,492.3946,24040.0
2024-02-15 12:00:00,502.25,502.36,502.09,502.33,19633.0,492.4044,492.5123,492.2476,492.4829,19633.0
2024-02-15 12:05:00,502.3,502.31,502.14,502.31,13099.0,492.4534,492.4632,492.2966,492.4632,13099.0
2024-02-15 12:10:00,502.33,502.6,502.31,502.51,21591.0,492.4829,492.7476,492.4632,492.6593,21591.0
2024-02-15 12:15:00,502.53,502.77,502.43,502.77,16179.0,492.6789,492.9142,492.5809,492.9142,16179.0
2024-02-15 12:20:00,502.76,502.82,502.57,502.66,31320.0,492.9044,492.9632,492.7181,492.8064,31320.0
2024-02-15 12:25:00,502.68,502.88,502.63,502.84,19617.0,492.826,493.0221,492.777,492.9829,19617.0
2024-02-15 12:30:00,502.9,502.91,502.71,502.85,19809.0,493.0417,493.0515,492.8554,492.9927,19809.0
2024-02-15 12:35:00,502.84,502.92,502.75,502.86,21235.0,492.9829,493.0613,492.8946,493.0025,21235.0
2024-02-15 12:40:00,502.87,502.92,502.8,502.92,8635.0,493.0123,493.0613,492.9436,493.0613,8635.0
2024-02-15 12:45:00,502.89,503.01,502.61,502.64,24000.0,493.0319,493.1495,492.7574,492.7868,24000.0
2024-02-15 12:50:00,502.76,502.92,502.67,502.86,28658.0,492.9044,493.0613,492.8162,493.0025,28658.0
2024-02-15 12:55:00,502.87,502.87,502.43,502.5,48905.0,493.0123,493.0123,492.5809,492.6495,48905.0
2024-02-15 13:00:00,502.46,502.55,502.37,502.43,16170.0,492.6103,492.6985,492.5221,492.5809,16170.0
2024-02-15 13:05:00,502.42,503.23,502.41,503.17,26997.0,492.5711,493.3652,492.5613,493.3064,26997.0
2024-02-15 13:10:00,503.16,503.57,503.15,503.29,37508.0,493.2966,493.6985,493.2868,493.424,37508.0
2024-02-15 13:15:00,503.34,503.72,503.34,503.7,14759.0,493.4731,493.8456,493.4731,493.826,14759.0
2024-02-15 13:20:00,503.8,503.89,503.47,503.67,51078.0,493.924,494.0123,493.6005,493.7966,51078.0
2024-02-15 13:25:00,503.69,503.9,503.55,503.9,22797.0,493.8162,494.0221,493.6789,494.0221,22797.0
2024-02-15 13:30:00,503.92,504.09,503.79,503.85,27668.0,494.0417,494.2084,493.9142,493.9731,27668.0
2024-02-15 13:35:00,503.88,503.88,503.54,503.75,10122.0,494.0025,494.0025,493.6691,493.875,10122.0
2024-02-15 13:40:00,503.77,503.9,503.38,503.47,37323.0,493.8946,494.0221,493.5123,493.6005,37323.0
2024-02-15 13:45:00,503.54,503.6,503.45,503.5,17888.0,493.6691,493.728,493.5809,493.6299,17888.0
2024-02-15 13:50:00,503.52,503.8,503.48,503.57,59889.0,493.6495,493.924,493.6103,493.6985,59889.0
2024-02-15 13:55:00,503.57,503.82,503.51,503.8,26458.0,493.6985,493.9436,493.6397,493.924,26458.0
2024-02-15 14:00:00,503.84,504.02,503.69,503.92,53054.0,493.9633,494.1397,493.8162,494.0417,53054.0
2024-02-15 14:05:00,503.96,504.2,503.71,503.98,16427.0,494.0809,494.3162,493.8358,494.1005,16427.0
2024-02-15 14:10:00,503.99,503.99,503.45,503.67,26634.0,494.1103,494.1103,493.5809,493.7966,26634.0
2024-02-15 14:15:00,503.68,504.03,503.62,503.97,41878.0,493.8064,494.1495,493.7476,494.0907,41878.0
2024-02-15 14:20:00,503.99,504.01,503.82,504.01,37056.0,494.1103,494.1299,493.9436,494.1299,37056.0
2024-02-15 14:25:00,503.99,503.99,503.6,503.92,55635.0,494.1103,494.1103,493.728,494.0417,55635.0
2024-02-15 14:30:00,503.93,504.09,503.86,504.06,23044.0,494.0515,494.2084,493.9829,494.1789,23044.0
2024-02-15 14:35:00,504.03,504.2,504.0,504.0,18755.0,494.1495,494.3162,494.1201,494.1201,18755.0
2024-02-15 14:40:00,504.0,504.2,503.9,504.14,18571.0,494.1201,494.3162,494.0221,494.2574,18571.0
2024-02-15 14:45:00,504.16,504.38,504.13,504.38,23060.0,494.277,494.4927,494.2476,494.4927,23060.0
2024-02-15 14:50:00,504.38,504.51,504.13,504.46,31403.0,494.4927,494.6201,494.2476,494.5711,31403.0
2024-02-15 14:55:00,504.49,504.63,504.19,504.27,22646.0,494.6005,494.7378,494.3064,494.3848,22646.0
2024-02-15 15:00:00,504.32,504.32,504.05,504.22,25390.0,494.4338,494.4338,494.1691,494.3358,25390.0
2024-02-15 15:05:00,504.2,504.2,503.88,503.92,20346.0,494.3162,494.3162,494.0025,494.0417,20346.0
2024-02-15 15:10:00,503.96,504.35,503.96,504.23,28329.0,494.0809,494.4633,494.0809,494.3456,28329.0
2024-02-15 15:15:00,504.21,504.33,503.96,503.98,24849.0,494.326,494.4436,494.0809,494.1005,24849.0
2024-02-15 15:20:00,503.98,504.1,503.6,503.63,28770.0,494.1005,494.2182,493.728,493.7574,28770.0
2024-02-15 15:25:00,503.71,504.11,503.71,504.06,20041.0,493.8358,494.228,493.8358,494.1789,20041.0
2024-02-15 15:30:00,504.06,504.16,503.97,504.11,22671.0,494.1789,494.277,494.0907,494.228,22671.0
2024-02-15 15:35:00,504.08,504.09,503.73,503.73,27925.0,494.1985,494.2084,493.8554,493.8554,27925.0
2024-02-15 15:40:00,503.76,503.86,503.71,503.79,26857.0,493.8848,493.9829,493.8358,493.9142,26857.0
2024-02-15 15:45:00,503.73,503.82,503.59,503.64,55942.0,493.8554,493.9436,493.7182,493.7672,55942.0
2024-02-15 15:50:00,503.65,504.25,503.64,504.14,137004.0,493.777,494.3652,493.7672,494.2574,137004.0
2024-02-15 15:55:00,504.14,504.48,503.98,504.39,263238.0,494.2574,494.5907,494.1005,494.5025,263238.0
2024-02-16 09:30:00,504.14,504.34,503.44,503.47,94260.0,494.2574,494.4535,493.5711,493.6005,94260.0
2024-02-16 09:35:00,503.48,503.73,503.26,503.33,53590.0,493.6103,493.8554,493.3946,493.4633,53590.0
2024-02-16 09:40:00,503.34,503.47,503.17,503.27,23356.0,493.4731,493.6005,493.3064,493.4044,23356.0
2024-02-16 09:45:00,503.26,503.46,503.2,503.33,37528.0,493.3946,493.5907,493.3358,493.4633,37528.0
2024-02-16 09:50:00,503.3,503.32,502.12,502.12,58626.0,493.4338,493.4534,492.277,492.277,58626.0
2024-02-16 09:55:00,502.13,502.28,501.73,502.11,57146.0,492.2868,492.4338,491.8946,492.2672,57146.0
2024-02-16 10:00:00,502.06,502.31,501.19,502.2,141216.0,492.2181,492.4632,491.3652,492.3554,141216.0
2024-02-16 10:05:00,502.21,502.5,502.0,502.48,68704.0,492.3652,492.6495,492.1593,492.6299,68704.0
2024-02-16 10:10:00,502.46,502.78,502.37,502.59,68659.0,492.6103,492.924,492.5221,492.7378,68659.0
2024-02-16 10:15:00,502.59,502.93,502.53,502.87,60558.0,492.7378,493.0711,492.6789,493.0123,60558.0
2024-02-16 10:20:00,502.84,502.87,502.12,502.29,61844.0,492.9829,493.0123,492.277,492.4436,61844.0
2024-02-16 10:25:00,502.29,502.69,502.15,502.68,33085.0,492.4436,492.8358,492.3064,492.826,33085.0
2024-02-16 10:30:00,502.66,502.67,502.25,502.46,27841.0,492.8064,492.8162,492.4044,492.6103,27841.0
2024-02-16 10:35:00,502.5,503.23,502.37,503.23,49342.0,492.6495,493.3652,492.5221,493.3652,49342.0
2024-02-16 10:40:00,503.2,503.35,503.06,503.18,51872.0,493.3358,493.4829,493.1985,493.3162,51872.0
2024-02-16 10:45:00,503.16,503.53,503.06,503.07,34696.0,493.2966,493.6593,493.1985,493.2083,34696.0
2024-02-16 10:50:00,503.13,503.51,503.1,503.51,16897.0,493.2672,493.6397,493.2378,493.6397,16897.0
2024-02-16 10:55:00,503.55,503.55,503.14,503.34,21050.0,493.6789,493.6789,493.277,493.4731,21050.0
2024-02-16 11:00:00,503.4,503.62,503.34,503.6,39369.0,493.5319,493.7476,493.4731,493.728,39369.0
2024-02-16 11:05:00,503.61,503.77,503.5,503.74,19005.0,493.7378,493.8946,493.6299,493.8652,19005.0
2024-02-16 11:10:00,503.81,504.05,503.71,504.04,30444.0,493.9338,494.1691,493.8358,494.1593,30444.0
2024-02-16 11:15:00,504.04,504.3,503.97,504.2,42704.0,494.1593,494.4142,494.0907,494.3162,42704.0
2024-02-16 11:20:00,504.22,504.45,504.21,504.42,27345.0,494.3358,494.5613,494.326,494.5319,27345.0
2024-02-16 11:25:00,504.43,504.43,504.24,504.33,19059.0,494.5417,494.5417,494.3554,494.4436,19059.0
2024-02-16 11:30:00,504.37,504.58,504.28,504.35,28944.0,494.4829,494.6887,494.3946,494.4633,28944.0
2024-02-16 11:35:00,504.32,504.37,504.11,504.33,19717.0,494.4338,494.4829,494.228,494.4436,19717.0
2024-02-16 11:40:00,504.36,504.81,504.34,504.7,40688.0,494.4731,494.9142,494.4535,494.8064,40688.0
2024-02-16 11:45:00,504.7,504.76,504.45,504.52,21224.0,494.8064,494.8652,494.5613,494.6299,21224.0
2024-02-16 11:50:00,504.52,504.73,504.39,504.6,20056.0,494.6299,494.8358,494.5025,494.7084,20056.0
2024-02-16 11:55:00,504.6,504.89,504.56,504.65,26330.0,494.7084,494.9927,494.6691,494.7574,26330.0
2024-02-16 12:00:00,504.64,504.77,504.56,504.76,20771.0,494.7476,494.875,494.6691,494.8652,20771.0
2024-02-16 12:05:00,504.74,504.74,504.38,504.41,50954.0,494.8456,494.8456,494.4927,494.5221,50954.0
2024-02-16 12:10:00,504.4,504.47,504.21,504.43,28057.0,494.5123,494.5809,494.326,494.5417,28057.0
2024-02-16 12:15:00,504.38,504.41,504.22,504.32,27122.0,494.4927,494.5221,494.3358,494.4338,27122.0
2024-02-16 12:20:00,504.33,504.49,504.22,504.49,30904.0,494.4436,494.6005,494.3358,494.6005,30904.0
2024-02-16 12:25:00,504.49,504.67,504.4,504.65,21285.0,494.6005,494.777,494.5123,494.7574,21285.0
2024-02-16 12:30:00,504.69,504.71,504.48,504.55,22508.0,494.7966,494.8162,494.5907,494.6593,22508.0
2024-02-16 12:35:00,504.56,504.56,504.31,504.35,11357.0,494.6691,494.6691,494.424,494.4633,11357.0
2024-02-16 12:40:00,504.38,504.43,504.3,504.35,14619.0,494.4927,494.5417,494.4142,494.4633,14619.0
2024-02-16 12:45:00,504.36,504.56,504.34,504.48,20809.0,494.4731,494.6691,494.4535,494.5907,20809.0
2024-02-16 12:50:00,504.45,504.49,504.28,504.41,11239.0,494.5613,494.6005,494.3946,494.5221,11239.0
2024-02-16 12:55:00,504.4,504.42,504.1,504.25,16819.0,494.5123,494.5319,494.2182,494.3652,16819.0
2024-02-16 13:00:00,504.23,504.23,503.58,503.58,23956.0,494.3456,494.3456,493.7084,493.7084,23956.0
2024-02-16 13:05:00,503.52,503.64,503.34,503.63,32005.0,493.6495,493.7672,493.4731,493.7574,32005.0
2024-02-16 13:10:00,503.54,503.56,503.18,503.43,81395.0,493.6691,493.6887,493.3162,493.5613,81395.0
2024-02-16 13:15:00,503.46,503.65,503.43,503.53,16413.0,493.5907,493.777,493.5613,493.6593,16413.0
2024-02-16 13:20:00,503.55,504.2,503.5,504.19,48465.0,493.6789,494.3162,493.6299,494.3064,48465.0
2024-02-16 13:25:00,504.18,504.28,503.99,504.08,39865.0,494.2966,494.3946,494.1103,494.1985,39865.0
2024-02-16 13:30:00,504.1,504.21,504.05,504.18,12587.0,494.2182,494.326,494.1691,494.2966,12587.0
2024-02-16 13:35:00,504.17,504.34,504.13,504.31,10531.0,494.2868,494.4535,494.2476,494.424,10531.0
2024-02-16 13:40:00,504.34,504.49,504.26,504.47,16024.0,494.4535,494.6005,494.375,494.5809,16024.0
2024-02-16 13:45:00,504.5,504.56,504.4,504.47,45813.0,494.6103,494.6691,494.5123,494.5809,45813.0
2024-02-16 13:50:00,504.45,504.59,504.45,504.49,13359.0,494.5613,494.6986,494.5613,494.6005,13359.0
2024-02-16 13:55:00,504.51,504.79,504.47,504.78,25783.0,494.6201,494.8946,494.5809,494.8848,25783.0
2024-02-16 14:00:00,504.81,505.17,504.81,505.05,27537.0,494.9142,495.2672,494.9142,495.1495,27537.0
2024-02-16 14:05:00,505.05,505.22,505.01,505.12,28884.0,495.1495,495.3162,495.1103,495.2182,28884.0
2024-02-16 14:10:00,505.17,505.29,505.11,505.12,27262.0,495.2672,495.3848,495.2084,495.2182,27262.0
2024-02-16 14:15:00,505.06,505.18,505.06,505.08,19708.0,495.1593,495.277,495.1593,495.1789,19708.0
2024-02-16 14:20:00,505.08,505.14,504.98,505.1,33251.0,495.1789,495.2378,495.0809,495.1986,33251.0
2024-02-16 14:25:00,505.11,505.15,505.0,505.07,21797.0,495.2084,495.2476,495.1005,495.1691,21797.0
2024-02-16 14:30:00,505.08,505.11,504.7,504.81,20086.0,495.1789,495.2084,494.8064,494.9142,20086.0
2024-02-16 14:35:00,504.82,504.86,504.4,504.58,40232.0,494.924,494.9633,494.5123,494.6887,40232.0
2024-02-16 14:40:00,504.56,504.68,504.43,504.46,49158.0,494.6691,494.7868,494.5417,494.5711,49158.0
2024-02-16 14:45:00,504.45,504.45,502.39,502.9,103721.0,494.5613,494.5613,492.5417,493.0417,103721.0
2024-02-16 14:50:00,502.87,502.9,502.41,502.63,51131.0,493.0123,493.0417,492.5613,492.777,51131.0
2024-02-16 14:55:00,502.66,502.99,502.53,502.99,42166.0,492.8064,493.1299,492.6789,493.1299,42166.0
2024-02-16 15:00:00,502.96,503.15,502.67,502.7,25487.0,493.1005,493.2868,492.8162,492.8456,25487.0
2024-02-16 15:05:00,502.69,502.91,502.69,502.8,25098.0,492.8358,493.0515,492.8358,492.9436,25098.0
2024-02-16 15:10:00,502.84,502.85,502.45,502.67,28828.0,492.9829,492.9927,492.6005,492.8162,28828.0
2024-02-16 15:15:00,502.66,502.89,502.53,502.85,20058.0,492.8064,493.0319,492.6789,492.9927,20058.0
2024-02-16 15:20:00,502.91,503.15,502.64,503.0,39560.0,493.0515,493.2868,492.7868,493.1397,39560.0
2024-02-16 15:25:00,503.03,503.06,502.84,502.99,29305.0,493.1691,493.1985,492.9829,493.1299,29305.0
2024-02-16 15:30:00,503.01,503.09,502.76,503.0,23186.0,493.1495,493.228,492.9044,493.1397,23186.0
2024-02-16 15:35:00,502.99,503.04,502.51,502.57,21877.0,493.1299,493.1789,492.6593,492.7181,21877.0
2024-02-16 15:40:00,502.58,502.58,501.91,502.05,74793.0,492.728,492.728,492.0711,492.2083,74793.0
2024-02-16 15:45:00,501.98,502.23,501.43,501.44,58417.0,492.1397,492.3848,491.6005,491.6103,58417.0
2024-02-16 15:50:00,501.46,502.24,501.38,501.92,112944.0,491.6299,492.3946,491.5515,492.0809,112944.0
2024-02-16 15:55:00,501.92,502.1,501.71,501.9,172974.0,492.0809,492.2574,491.875,492.0613,172974.0
2024-02-20 09:30:00,500.12,500.85,500.03,500.6,258031.0,490.3162,491.0319,490.2279,490.7868,258031.0
2024-02-20 09:35:00,500.64,500.73,499.58,499.67,72303.0,490.826,490.9142,489.7868,489.875,72303.0
2024-02-20 09:40:00,499.68,499.68,498.84,499.13,75681.0,489.8848,489.8848,489.0613,489.3456,75681.0
2024-02-20 09:45:00,499.03,499.29,498.9,499.05,192402.0,489.2475,489.5024,489.1201,489.2672,192402.0
2024-02-20 09:50:00,499.05,499.15,498.58,499.07,52428.0,489.2672,489.3652,488.8064,489.2868,52428.0
2024-02-20 09:55:00,499.12,499.43,499.04,499.07,40611.0,489.3358,489.6397,489.2573,489.2868,40611.0
2024-02-20 10:00:00,499.04,499.12,498.59,498.79,39657.0,489.2573,489.3358,488.8162,489.0122,39657.0
2024-02-20 10:05:00,498.75,498.98,498.73,498.78,34247.0,488.973,489.1985,488.9534,489.0024,34247.0
2024-02-20 10:10:00,498.84,498.9,498.27,498.38,45176.0,489.0613,489.1201,488.5024,488.6103,45176.0
2024-02-20 10:15:00,498.33,498.84,498.29,498.61,23908.0,488.5613,489.0613,488.522,488.8358,23908.0
2024-02-20 10:20:00,498.56,498.77,498.43,498.63,23077.0,488.7868,488.9926,488.6593,488.8554,23077.0
2024-02-20 10:25:00,498.61,499.03,498.44,498.61,30717.0,488.8358,489.2475,488.6691,488.8358,30717.0
2024-02-20 10:30:00,498.57,498.61,498.14,498.31,38107.0,488.7966,488.8358,488.375,488.5417,38107.0
2024-02-20 10:35:00,498.35,498.53,498.27,498.45,30744.0,488.5809,488.7573,488.5024,488.6789,30744.0
2024-02-20 10:40:00,498.45,498.84,498.44,498.64,26119.0,488.6789,489.0613,488.6691,488.8652,26119.0
2024-02-20 10:45:00,498.62,499.05,498.62,498.99,35690.0,488.8456,489.2672,488.8456,489.2083,35690.0
2024-02-20 10:50:00,499.1,499.39,499.06,499.13,28150.0,489.3162,489.6005,489.277,489.3456,28150.0
2024-02-20 10:55:00,499.2,499.42,499.1,499.41,16090.0,489.4142,489.6299,489.3162,489.6201,16090.0
2024-02-20 11:00:00,499.44,499.69,499.33,499.45,38861.0,489.6495,489.8946,489.5417,489.6593,38861.0
2024-02-20 11:05:00,499.45,499.56,499.16,499.2,50244.0,489.6593,489.7672,489.375,489.4142,50244.0
2024-02-20 11:10:00,499.21,499.3,499.04,499.13,73210.0,489.424,489.5123,489.2573,489.3456,73210.0
2024-02-20 11:15:00,499.11,499.44,499.11,499.16,53795.0,489.326,489.6495,489.326,489.375,53795.0
2024-02-20 11:20:00,499.17,499.29,498.98,499.27,18055.0,489.3848,489.5024,489.1985,489.4828,18055.0
2024-02-20 11:25:00,499.27,499.37,499.12,499.32,20729.0,489.4828,489.5809,489.3358,489.5319,20729.0
2024-02-20 11:30:00,499.34,499.34,498.61,498.7,36547.0,489.5515,489.5515,488.8358,488.924,36547.0
2024-02-20 11:35:00,498.69,498.87,498.58,498.74,45871.0,488.9142,489.0907,488.8064,488.9632,45871.0
2024-02-20 11:40:00,498.7,498.88,498.67,498.87,16517.0,488.924,489.1005,488.8946,489.0907,16517.0
2024-02-20 11:45:00,498.87,498.97,498.75,498.76,33540.0,489.0907,489.1887,488.973,488.9828,33540.0
2024-02-20 11:50:00,498.76,498.84,498.61,498.62,29764.0,488.9828,489.0613,488.8358,488.8456,29764.0
2024-02-20 11:55:00,498.6,498.63,498.08,498.14,36552.0,488.826,488.8554,488.3162,488.375,36552.0
2024-02-20 12:00:00,498.16,498.16,497.54,497.64,37861.0,488.3946,488.3946,487.7868,487.8848,37861.0
2024-02-20 12:05:00,497.64,497.9,497.52,497.64,57641.0,487.8848,488.1397,487.7671,487.8848,57641.0
2024-02-20 12:10:00,497.61,497.81,497.44,497.54,36196.0,487.8554,488.0515,487.6887,487.7868,36196.0
2024-02-20 12:15:00,497.55,497.56,497.16,497.33,33792.0,487.7966,487.8064,487.4142,487.5809,33792.0
2024-02-20 12:20:00,497.29,497.52,497.19,497.19,59266.0,487.5417,487.7671,487.4436,487.4436,59266.0
2024-02-20 12:25:00,497.22,497.47,497.2,497.45,49508.0,487.473,487.7181,487.4534,487.6985,49508.0
2024-02-20 12:30:00,497.45,498.05,497.4,497.82,48890.0,487.6985,488.2868,487.6495,488.0613,48890.0
2024-02-20 12:35:00,497.82,497.83,496.85,496.96,50273.0,488.0613,488.0711,487.1103,487.2181,50273.0
2024-02-20 12:40:00,496.95,497.71,496.95,497.69,32346.0,487.2083,487.9534,487.2083,487.9338,32346.0
2024-02-20 12:45:00,497.69,497.87,497.51,497.51,30591.0,487.9338,488.1103,487.7573,487.7573,30591.0
2024-02-20 12:50:00,497.53,497.93,497.36,497.82,52853.0,487.7769,488.1691,487.6103,488.0613,52853.0
2024-02-20 12:55:00,497.87,498.01,497.7,497.92,21734.0,488.1103,488.2475,487.9436,488.1593,21734.0
2024-02-20 13:00:00,497.87,498.01,497.63,497.66,37205.0,488.1103,488.2475,487.875,487.9044,37205.0
2024-02-20 13:05:00,497.61,497.9,497.55,497.8,30749.0,487.8554,488.1397,487.7966,488.0417,30749.0
2024-02-20 13:10:00,497.82,497.93,497.69,497.82,36132.0,488.0613,488.1691,487.9338,488.0613,36132.0
2024-02-20 13:15:00,497.78,497.92,497.32,497.92,58665.0,488.022,488.1593,487.5711,488.1593,58665.0
2024-02-20 13:20:00,497.91,498.35,497.88,498.25,77193.0,488.1495,488.5809,488.1201,488.4828,77193.0
2024-02-20 13:25:00,498.2,498.24,497.4,497.59,45474.0,488.4338,488.473,487.6495,487.8358,45474.0
2024-02-20 13:30:00,497.59,497.63,497.14,497.46,55261.0,487.8358,487.875,487.3946,487.7083,55261.0
2024-02-20 13:35:00,497.43,497.55,497.23,497.54,149784.0,487.6789,487.7966,487.4828,487.7868,149784.0
2024-02-20 13:40:00,497.47,498.01,497.45,498.01,33720.0,487.7181,488.2475,487.6985,488.2475,33720.0
2024-02-20 13:45:00,497.95,498.1,497.92,497.94,23988.0,488.1887,488.3358,488.1593,488.1789,23988.0
2024-02-20 13:50:00,497.95,498.25,497.88,497.99,48445.0,488.1887,488.4828,488.1201,488.2279,48445.0
2024-02-20 13:55:00,497.96,498.32,497.96,498.3,25655.0,488.1985,488.5515,488.1985,488.5319,25655.0
2024-02-20 14:00:00,498.31,498.37,497.87,497.89,19820.0,488.5417,488.6005,488.1103,488.1299,19820.0
2024-02-20 14:05:00,497.89,498.18,497.88,498.16,23419.0,488.1299,488.4142,488.1201,488.3946,23419.0
2024-02-20 14:10:00,498.16,498.22,497.98,498.03,21890.0,488.3946,488.4534,488.2181,488.2671,21890.0
2024-02-20 14:15:00,498.05,498.44,497.62,498.39,46573.0,488.2868,488.6691,487.8652,488.6201,46573.0
2024-02-20 14:20:00,498.37,498.37,497.8,497.97,26540.0,488.6005,488.6005,488.0417,488.2083,26540.0
2024-02-20 14:25:00,497.95,498.41,497.81,498.41,28749.0,488.1887,488.6397,488.0515,488.6397,28749.0
2024-02-20 14:30:00,498.41,498.49,498.09,498.19,63212.0,488.6397,488.7181,488.326,488.424,63212.0
2024-02-20 14:35:00,498.13,498.36,498.13,498.29,41169.0,488.3652,488.5907,488.3652,488.522,41169.0
2024-02-20 14:40:00,498.32,498.69,498.26,498.49,38476.0,488.5515,488.9142,488.4926,488.7181,38476.0
2024-02-20 14:45:00,498.45,499.05,498.44,499.05,38117.0,488.6789,489.2672,488.6691,489.2672,38117.0
2024-02-20 14:50:00,499.09,499.19,498.84,498.84,49446.0,489.3064,489.4044,489.0613,489.0613,49446.0
2024-02-20 14:55:00,498.86,499.17,498.86,499.1,29437.0,489.0809,489.3848,489.0809,489.3162,29437.0
2024-02-20 15:00:00,499.14,499.2,498.68,498.81,36816.0,489.3554,489.4142,488.9044,489.0319,36816.0
2024-02-20 15:05:00,498.78,499.19,498.78,499.16,24114.0,489.0024,489.4044,489.0024,489.375,24114.0
2024-02-20 15:10:00,499.15,499.27,498.92,498.92,40336.0,489.3652,489.4828,489.1397,489.1397,40336.0
2024-02-20 15:15:00,498.95,499.1,498.79,498.8,19237.0,489.1691,489.3162,489.0122,489.0221,19237.0
2024-02-20 15:20:00,498.82,499.07,498.67,498.8,31416.0,489.0417,489.2868,488.8946,489.0221,31416.0
2024-02-20 15:25:00,498.8,499.22,498.8,499.12,26793.0,489.0221,489.4338,489.0221,489.3358,26793.0
2024-02-20 15:30:00,499.15,499.21,497.63,497.85,87592.0,489.3652,489.424,487.875,488.0907,87592.0
2024-02-20 15:35:00,497.67,498.27,497.51,497.91,59327.0,487.9142,488.5024,487.7573,488.1495,59327.0
2024-02-20 15:40:00,497.91,498.33,497.84,498.22,47449.0,488.1495,488.5613,488.0809,488.4534,47449.0
2024-02-20 15:45:00,498.21,498.65,498.2,498.41,36684.0,488.4436,488.875,488.4338,488.6397,36684.0
2024-02-20 15:50:00,498.39,498.58,498.12,498.48,113265.0,488.6201,488.8064,488.3554,488.7083,113265.0
2024-02-20 15:55:00,498.48,499.22,498.19,499.12,280380.0,488.7083,489.4338,488.424,489.3358,280380.0
2024-02-21 09:30:00,497.81,497.97,497.42,497.65,87035.0,488.0515,488.2083,487.6691,487.8946,87035.0
2024-02-21 09:35:00,497.64,498.06,497.55,498.03,38799.0,487.8848,488.2966,487.7966,488.2671,38799.0
2024-02-21 09:40:00,497.92,498.02,497.51,497.57,18068.0,488.1593,488.2573,487.7573,487.8162,18068.0
2024-02-21 09:45:00,497.64,497.72,497.29,497.51,59247.0,487.8848,487.9632,487.5417,487.7573,59247.0
2024-02-21 09:50:00,497.52,497.78,497.43,497.56,27810.0,487.7671,488.022,487.6789,487.8064,27810.0
2024-02-21 09:55:00,497.61,497.82,497.55,497.64,35837.0,487.8554,488.0613,487.7966,487.8848,35837.0
2024-02-21 10:00:00,497.65,498.47,497.57,498.38,41267.0,487.8946,488.6985,487.8162,488.6103,41267.0
2024-02-21 10:05:00,498.31,498.35,498.04,498.25,68922.0,488.5417,488.5809,488.277,488.4828,68922.0
2024-02-21 10:10:00,498.19,498.31,498.03,498.04,16452.0,488.424,488.5417,488.2671,488.277,16452.0
2024-02-21 10:15:00,498.05,498.36,497.97,498.21,17615.0,488.2868,488.5907,488.2083,488.4436,17615.0
2024-02-21 10:20:00,498.25,498.28,498.13,498.2,9636.0,488.4828,488.5122,488.3652,488.4338,9636.0
2024-02-21 10:25:00,498.19,498.22,497.71,497.71,15433.0,488.424,488.4534,487.9534,487.9534,15433.0
2024-02-21 10:30:00,497.77,497.79,497.46,497.63,18622.0,488.0122,488.0319,487.7083,487.875,18622.0
2024-02-21 10:35:00,497.52,497.85,497.51,497.74,15052.0,487.7671,488.0907,487.7573,487.9828,15052.0
2024-02-21 10:40:00,497.69,497.9,497.5,497.56,28699.0,487.9338,488.1397,487.7475,487.8064,28699.0
2024-02-21 10:45:00,497.54,497.87,497.43,497.82,19689.0,487.7868,488.1103,487.6789,488.0613,19689.0
2024-02-21 10:50:00,497.86,497.87,497.68,497.75,12174.0,488.1005,488.1103,487.924,487.9926,12174.0
2024-02-21 10:55:00,497.75,497.86,497.67,497.67,15504.0,487.9926,488.1005,487.9142,487.9142,15504.0
2024-02-21 11:00:00,497.67,497.99,497.67,497.74,26565.0,487.9142,488.2279,487.9142,487.9828,26565.0
2024-02-21 11:05:00,497.75,498.33,497.68,498.26,27107.0,487.9926,488.5613,487.924,488.4926,27107.0
2024-02-21 11:10:00,498.24,498.66,498.19,498.63,17033.0,488.473,488.8848,488.424,488.8554,17033.0
2024-02-21 11:15:00,498.66,498.68,498.35,498.52,31156.0,488.8848,488.9044,488.5809,488.7475,31156.0
2024-02-21 11:20:00,498.52,498.59,498.46,498.46,10855.0,488.7475,488.8162,488.6887,488.6887,10855.0
2024-02-21 11:25:00,498.45,498.49,498.14,498.19,22448.0,488.6789,488.7181,488.375,488.424,22448.0
2024-02-21 11:30:00,498.2,498.27,498.04,498.13,38127.0,488.4338,488.5024,488.277,488.3652,38127.0
2024-02-21 11:35:00,498.12,498.25,497.91,498.11,18045.0,488.3554,488.4828,488.1495,488.3456,18045.0
2024-02-21 11:40:00,498.09,498.21,497.98,498.19,79093.0,488.326,488.4436,488.2181,488.424,79093.0
2024-02-21 11:45:00,498.18,498.21,497.96,498.18,31914.0,488.4142,488.4436,488.1985,488.4142,31914.0
2024-02-21 11:50:00,498.21,498.42,498.21,498.38,14858.0,488.4436,488.6495,488.4436,488.6103,14858.0
2024-02-21 11:55:00,498.4,498.52,498.34,498.39,7936.0,488.6299,488.7475,488.5711,488.6201,7936.0
2024-02-21 12:00:00,498.39,498.41,497.99,498.0,11886.0,488.6201,488.6397,488.2279,488.2377,11886.0
2024-02-21 12:05:00,497.99,497.99,497.47,497.6,28135.0,488.2279,488.2279,487.7181,487.8456,28135.0
2024-02-21 12:10:00,497.62,497.63,497.28,497.46,40288.0,487.8652,487.875,487.5318,487.7083,40288.0
2024-02-21 12:15:00,497.45,497.68,497.36,497.65,27535.0,487.6985,487.924,487.6103,487.8946,27535.0
2024-02-21 12:20:00,497.66,497.78,497.48,497.62,19807.0,487.9044,488.022,487.7279,487.8652,19807.0
2024-02-21 12:25:00,497.62,497.62,497.42,497.45,88728.0,487.8652,487.8652,487.6691,487.6985,88728.0
2024-02-21 12:30:00,497.47,497.57,497.34,497.39,21322.0,487.7181,487.8162,487.5907,487.6397,21322.0
2024-02-21 12:35:00,497.39,497.56,497.34,497.51,16303.0,487.6397,487.8064,487.5907,487.7573,16303.0
2024-02-21 12:40:00,497.52,497.55,497.0,497.2,36142.0,487.7671,487.7966,487.2573,487.4534,36142.0
2024-02-21 12:45:00,497.21,497.69,497.21,497.66,34658.0,487.4632,487.9338,487.4632,487.9044,34658.0
2024-02-21 12:50:00,497.67,497.91,497.66,497.86,16731.0,487.9142,488.1495,487.9044,488.1005,16731.0
2024-02-21 12:55:00,497.9,498.03,497.78,497.96,7814.0,488.1397,488.2671,488.022,488.1985,7814.0
2024-02-21 13:00:00,497.95,497.96,496.82,497.29,56295.0,488.1887,488.1985,487.0809,487.5417,56295.0
2024-02-21 13:05:00,497.28,497.55,497.13,497.53,26621.0,487.5318,487.7966,487.3848,487.7769,26621.0
2024-02-21 13:10:00,497.5,497.95,497.5,497.77,15325.0,487.7475,488.1887,487.7475,488.0122,15325.0
2024-02-21 13:15:00,497.81,498.12,497.81,497.94,90687.0,488.0515,488.3554,488.0515,488.1789,90687.0
2024-02-21 13:20:00,497.98,497.98,497.7,497.9,15720.0,488.2181,488.2181,487.9436,488.1397,15720.0
2024-02-21 13:25:00,497.88,497.88,497.57,497.67,42455.0,488.1201,488.1201,487.8162,487.9142,42455.0
2024-02-21 13:30:00,497.69,497.82,497.5,497.59,24018.0,487.9338,488.0613,487.7475,487.8358,24018.0
2024-02-21 13:35:00,497.61,497.87,497.61,497.75,13397.0,487.8554,488.1103,487.8554,487.9926,13397.0
2024-02-21 13:40:00,497.75,497.82,497.6,497.74,12270.0,487.9926,488.0613,487.8456,487.9828,12270.0
2024-02-21 13:45:00,497.77,497.92,497.74,497.88,26981.0,488.0122,488.1593,487.9828,488.1201,26981.0
2024-02-21 13:50:00,497.91,497.94,497.66,497.67,13320.0,488.1495,488.1789,487.9044,487.9142,13320.0
2024-02-21 13:55:00,497.67,497.91,497.58,497.71,41340.0,487.9142,488.1495,487.826,487.9534,41340.0
2024-02-21 14:00:00,497.68,498.43,497.11,498.07,85268.0,487.924,488.6593,487.3652,488.3064,85268.0
2024-02-21 14:05:00,498.02,498.24,497.88,498.11,42798.0,488.2573,488.473,488.1201,488.3456,42798.0
2024-02-21 14:10:00,498.14,498.19,497.77,497.77,41563.0,488.375,488.424,488.0122,488.0122,41563.0
2024-02-21 14:15:00,497.77,498.08,497.48,497.57,33269.0,488.0122,488.3162,487.7279,487.8162,33269.0
2024-02-21 14:20:00,497.57,497.76,496.98,496.99,44461.0,487.8162,488.0024,487.2377,487.2475,44461.0
2024-02-21 14:25:00,496.99,497.25,496.62,497.07,77711.0,487.2475,487.5024,486.8848,487.326,77711.0
2024-02-21 14:30:00,497.07,497.15,496.78,496.89,51668.0,487.326,487.4044,487.0417,487.1495,51668.0
2024-02-21 14:35:00,496.86,496.99,496.44,496.62,40073.0,487.1201,487.2475,486.7083,486.8848,40073.0
2024-02-21 14:40:00,496.58,496.61,496.29,496.37,36771.0,486.8456,486.875,486.5613,486.6397,36771.0
2024-02-21 14:45:00,496.4,496.74,496.29,496.71,30309.0,486.6691,487.0024,486.5613,486.973,30309.0
2024-02-21 14:50:00,496.75,496.84,496.67,496.8,25496.0,487.0122,487.1005,486.9338,487.0613,25496.0
2024-02-21 14:55:00,496.8,497.07,496.77,496.97,19334.0,487.0613,487.326,487.0318,487.2279,19334.0
2024-02-21 15:00:00,496.91,497.02,496.65,496.67,19234.0,487.1691,487.2769,486.9142,486.9338,19234.0
2024-02-21 15:05:00,496.7,496.71,496.44,496.48,33220.0,486.9632,486.973,486.7083,486.7475,33220.0
2024-02-21 15:10:00,496.49,496.58,496.31,496.51,25721.0,486.7573,486.8456,486.5809,486.7769,25721.0
2024-02-21 15:15:00,496.5,496.75,496.14,496.39,43682.0,486.7671,487.0122,486.4142,486.6593,43682.0
2024-02-21 15:20:00,496.4,496.43,495.94,496.32,29248.0,486.6691,486.6985,486.2181,486.5907,29248.0
2024-02-21 15:25:00,496.32,496.87,496.32,496.8,21774.0,486.5907,487.1299,486.5907,487.0613,21774.0
2024-02-21 15:30:00,496.83,497.55,496.81,497.49,73318.0,487.0907,487.7966,487.0711,487.7377,73318.0
2024-02-21 15:35:00,497.48,498.46,497.48,498.29,47467.0,487.7279,488.6887,487.7279,488.522,47467.0
2024-02-21 15:40:00,498.29,498.8,498.26,498.52,51129.0,488.522,489.0221,488.4926,488.7475,51129.0
2024-02-21 15:45:00,498.48,498.61,498.25,498.53,68323.0,488.7083,488.8358,488.4828,488.7573,68323.0
2024-02-21 15:50:00,498.55,499.31,498.55,499.22,107599.0,488.777,489.5221,488.777,489.4338,107599.0
2024-02-21 15:55:00,499.23,499.78,499.23,499.58,180679.0,489.4436,489.9828,489.4436,489.7868,180679.0
2024-02-22 09:30:00,506.45,506.58,505.53,505.55,157021.0,496.5221,496.6495,495.6201,495.6397,157021.0
2024-02-22 09:35:00,505.59,505.93,505.47,505.93,34020.0,495.6789,496.0123,495.5613,496.0123,34020.0
2024-02-22 09:40:00,505.92,506.19,505.9,506.15,39494.0,496.0025,496.2672,495.9829,496.228,39494.0
2024-02-22 09:45:00,506.24,507.5,506.23,507.42,66704.0,496.3162,497.5515,496.3064,497.4731,66704.0
2024-02-22 09:50:00,507.42,507.88,506.94,506.97,39051.0,497.4731,497.9241,497.0025,497.0319,39051.0
2024-02-22 09:55:00,507.02,507.57,506.99,507.45,46052.0,497.0809,497.6201,497.0515,497.5025,46052.0
2024-02-22 10:00:00,507.48,507.73,507.12,507.37,57653.0,497.5319,497.777,497.179,497.4241,57653.0
2024-02-22 10:05:00,507.27,507.56,507.15,507.41,35849.0,497.326,497.6103,497.2084,497.4633,35849.0
2024-02-22 10:10:00,507.3,507.6,507.05,507.22,48479.0,497.3554,497.6495,497.1103,497.277,48479.0
2024-02-22 10:15:00,507.26,507.67,507.13,507.21,31742.0,497.3162,497.7182,497.1888,497.2672,31742.0
2024-02-22 10:20:00,507.12,507.49,507.12,507.49,40403.0,497.179,497.5417,497.179,497.5417,40403.0
2024-02-22 10:25:00,507.53,507.83,507.21,507.8,32472.0,497.5809,497.875,497.2672,497.8456,32472.0
2024-02-22 10:30:00,507.75,508.07,507.66,508.07,39256.0,497.7966,498.1103,497.7084,498.1103,39256.0
2024-02-22 10:35:00,508.12,508.16,507.56,507.62,38196.0,498.1594,498.1986,497.6103,497.6692,38196.0
2024-02-22 10:40:00,507.64,507.75,507.38,507.41,35542.0,497.6888,497.7966,497.4339,497.4633,35542.0
2024-02-22 10:45:00,507.39,507.39,506.95,507.02,23664.0,497.4437,497.4437,497.0123,497.0809,23664.0
2024-02-22 10:50:00,507.05,507.32,507.02,507.14,19630.0,497.1103,497.375,497.0809,497.1986,19630.0
2024-02-22 10:55:00,507.16,507.32,507.14,507.19,17971.0,497.2182,497.375,497.1986,497.2476,17971.0
2024-02-22 11:00:00,507.21,507.24,507.0,507.17,29285.0,497.2672,497.2966,497.0613,497.228,29285.0
2024-02-22 11:05:00,507.17,507.55,507.09,507.28,28312.0,497.228,497.6005,497.1495,497.3358,28312.0
2024-02-22 11:10:00,507.29,507.83,507.29,507.79,22174.0,497.3456,497.875,497.3456,497.8358,22174.0
2024-02-22 11:15:00,507.73,508.12,507.71,507.98,32185.0,497.777,498.1594,497.7574,498.0221,32185.0
2024-02-22 11:20:00,507.94,508.03,507.77,508.01,18946.0,497.9829,498.0711,497.8162,498.0515,18946.0
2024-02-22 11:25:00,508.02,508.1,507.81,507.84,37888.0,498.0613,498.1397,497.8554,497.8848,37888.0
2024-02-22 11:30:00,507.9,508.29,507.89,508.23,31367.0,497.9437,498.326,497.9339,498.2672,31367.0
2024-02-22 11:35:00,508.24,508.33,507.98,508.13,30885.0,498.277,498.3652,498.0221,498.1692,30885.0
2024-02-22 11:40:00,508.09,508.29,508.06,508.22,26709.0,498.1299,498.326,498.1005,498.2574,26709.0
2024-02-22 11:45:00,508.21,508.25,507.48,507.73,29148.0,498.2476,498.2868,497.5319,497.777,29148.0
2024-02-22 11:50:00,507.7,507.85,507.59,507.69,36214.0,497.7476,497.8946,497.6397,497.7378,36214.0
2024-02-22 11:55:00,507.72,507.8,507.64,507.69,13032.0,497.7672,497.8456,497.6888,497.7378,13032.0
2024-02-22 12:00:00,507.68,507.94,507.39,507.94,19559.0,497.728,497.9829,497.4437,497.9829,19559.0
2024-02-22 12:05:00,507.95,508.11,507.91,508.06,28589.0,497.9927,498.1495,497.9535,498.1005,28589.0
2024-02-22 12:10:00,508.09,508.1,507.89,507.9,24772.0,498.1299,498.1397,497.9339,497.9437,24772.0
2024-02-22 12:15:00,507.91,508.15,507.77,508.12,18576.0,497.9535,498.1888,497.8162,498.1594,18576.0
2024-02-22 12:20:00,508.09,508.4,508.08,508.38,17004.0,498.1299,498.4339,498.1201,498.4143,17004.0
2024-02-22 12:25:00,508.39,508.48,508.23,508.4,15425.0,498.4241,498.5123,498.2672,498.4339,15425.0
2024-02-22 12:30:00,508.44,508.58,508.4,508.51,28487.0,498.4731,498.6103,498.4339,498.5417,28487.0
2024-02-22 12:35:00,508.54,508.54,508.35,508.39,15919.0,498.5711,498.5711,498.3848,498.4241,15919.0
2024-02-22 12:40:00,508.27,508.36,508.08,508.34,15444.0,498.3064,498.3946,498.1201,498.375,15444.0
2024-02-22 12:45:00,508.33,508.48,508.27,508.43,28329.0,498.3652,498.5123,498.3064,498.4633,28329.0
2024-02-22 12:50:00,508.41,508.76,508.41,508.73,35900.0,498.4437,498.7868,498.4437,498.7574,35900.0
2024-02-22 12:55:00,508.74,508.97,508.68,508.9,33900.0,498.7672,498.9927,498.7084,498.9241,33900.0
2024-02-22 13:00:00,508.91,508.96,508.66,508.96,16036.0,498.9339,498.9829,498.6888,498.9829,16036.0
2024-02-22 13:05:00,508.91,509.02,508.82,508.99,14595.0,498.9339,499.0417,498.8456,499.0123,14595.0
2024-02-22 13:10:00,508.88,508.88,508.53,508.56,21858.0,498.9045,498.9045,498.5613,498.5907,21858.0
2024-02-22 13:15:00,508.57,508.93,508.57,508.84,18481.0,498.6005,498.9535,498.6005,498.8652,18481.0
2024-02-22 13:20:00,508.86,509.0,508.82,508.98,8477.0,498.8848,499.0221,498.8456,499.0025,8477.0
2024-02-22 13:25:00,508.97,509.32,508.97,509.28,28051.0,498.9927,499.3358,498.9927,499.2966,28051.0
2024-02-22 13:30:00,509.28,509.5,509.2,509.42,21612.0,499.2966,499.5123,499.2182,499.4339,21612.0
2024-02-22 13:35:00,509.43,509.53,509.37,509.52,17550.0,499.4437,499.5417,499.3848,499.5319,17550.0
2024-02-22 13:40:00,509.53,509.67,509.48,509.58,13153.0,499.5417,499.679,499.4927,499.5907,13153.0
2024-02-22 13:45:00,509.6,509.7,509.57,509.63,17340.0,499.6103,499.7084,499.5809,499.6398,17340.0
2024-02-22 13:50:00,509.62,509.62,509.38,509.61,19170.0,499.6299,499.6299,499.3947,499.6201,19170.0
2024-02-22 13:55:00,509.63,509.73,509.57,509.73,16602.0,499.6398,499.7378,499.5809,499.7378,16602.0
2024-02-22 14:00:00,509.7,510.19,509.65,510.02,28697.0,499.7084,500.1888,499.6594,500.0221,28697.0
2024-02-22 14:05:00,510.06,510.12,509.93,509.95,17346.0,500.0613,500.1201,499.9339,499.9535,17346.0
2024-02-22 14:10:00,509.98,510.42,509.95,510.34,27104.0,499.9829,500.4143,499.9535,500.3358,27104.0
2024-02-22 14:15:00,510.35,510.45,510.26,510.31,20683.0,500.3456,500.4437,500.2574,500.3064,20683.0
2024-02-22 14:20:00,510.33,510.81,510.33,510.79,82884.0,500.326,500.7966,500.326,500.777,82884.0
2024-02-22 14:25:00,510.8,510.94,510.72,510.89,47432.0,500.7868,500.9241,500.7084,500.8751,47432.0
2024-02-22 14:30:00,510.9,510.94,510.11,510.3,30355.0,500.8849,500.9241,500.1103,500.2966,30355.0
2024-02-22 14:35:00,510.26,510.45,510.19,510.25,52175.0,500.2574,500.4437,500.1888,500.2476,52175.0
2024-02-22 14:40:00,510.24,510.3,509.95,510.23,16516.0,500.2378,500.2966,499.9535,500.228,16516.0
2024-02-22 14:45:00,510.26,510.31,509.92,509.97,26397.0,500.2574,500.3064,499.9241,499.9731,26397.0
2024-02-22 14:50:00,509.93,510.03,509.78,510.02,26013.0,499.9339,500.0319,499.7868,500.0221,26013.0
2024-02-22 14:55:00,510.05,510.1,509.35,509.67,63729.0,500.0515,500.1005,499.3652,499.679,63729.0
2024-02-22 15:00:00,509.6,510.06,509.58,510.03,52079.0,499.6103,500.0613,499.5907,500.0319,52079.0
2024-02-22 15:05:00,510.01,510.21,509.75,509.78,35876.0,500.0123,500.2084,499.7574,499.7868,35876.0
2024-02-22 15:10:00,509.82,510.08,509.68,509.94,27051.0,499.826,500.0809,499.6888,499.9437,27051.0
2024-02-22 15:15:00,509.97,510.29,509.94,510.27,65572.0,499.9731,500.2868,499.9437,500.2672,65572.0
2024-02-22 15:20:00,510.25,510.44,510.17,510.36,31049.0,500.2476,500.4339,500.1692,500.3554,31049.0
2024-02-22 15:25:00,510.33,510.46,510.16,510.19,28012.0,500.326,500.4535,500.1594,500.1888,28012.0
2024-02-22 15:30:00,510.22,510.22,509.81,510.04,42254.0,500.2182,500.2182,499.8162,500.0417,42254.0
2024-02-22 15:35:00,509.95,510.54,509.95,510.53,45112.0,499.9535,500.5319,499.9535,500.5221,45112.0
2024-02-22 15:40:00,510.55,510.78,510.17,510.17,142756.0,500.5417,500.7672,500.1692,500.1692,142756.0
2024-02-22 15:45:00,510.16,510.27,510.07,510.14,35695.0,500.1594,500.2672,500.0711,500.1398,35695.0
2024-02-22 15:50:00,510.13,510.43,509.99,510.28,84670.0,500.13,500.4241,499.9927,500.277,84670.0
2024-02-22 15:55:00,510.29,510.78,509.92,510.0,290218.0,500.2868,500.7672,499.9241,500.0025,290218.0
2024-02-23 09:30:00,511.78,512.35,511.61,512.28,113650.0,501.7476,502.3064,501.5809,502.2378,113650.0
2024-02-23 09:35:00,512.25,512.33,512.08,512.2,61399.0,502.2084,502.2868,502.0417,502.1594,61399.0
2024-02-23 09:40:00,512.2,512.56,512.1,512.56,151042.0,502.1594,502.5123,502.0613,502.5123,151042.0
2024-02-23 09:45:00,512.57,512.63,512.23,512.23,48798.0,502.5221,502.5809,502.1888,502.1888,48798.0
2024-02-23 09:50:00,512.26,512.55,512.08,512.54,29141.0,502.2182,502.5025,502.0417,502.4927,29141.0
2024-02-23 09:55:00,512.58,512.62,511.63,512.24,49401.0,502.5319,502.5711,501.6005,502.1986,49401.0
2024-02-23 10:00:00,512.23,512.27,511.71,512.22,36450.0,502.1888,502.228,501.679,502.179,36450.0
2024-02-23 10:05:00,512.21,512.21,511.99,512.08,29997.0,502.1692,502.1692,501.9535,502.0417,29997.0
2024-02-23 10:10:00,512.06,512.36,511.96,512.3,19507.0,502.0221,502.3162,501.9241,502.2574,19507.0
2024-02-23 10:15:00,512.24,512.39,511.99,512.15,13276.0,502.1986,502.3456,501.9535,502.1104,13276.0
2024-02-23 10:20:00,512.09,512.31,511.79,512.03,16503.0,502.0515,502.2672,501.7574,501.9927,16503.0
2024-02-23 10:25:00,512.05,512.26,511.71,511.73,26316.0,502.0123,502.2182,501.679,501.6986,26316.0
2024-02-23 10:30:00,511.72,512.09,511.5,511.8,30868.0,501.6888,502.0515,501.4731,501.7672,30868.0
2024-02-23 10:35:00,511.72,512.0,511.64,512.0,22206.0,501.6888,501.9633,501.6104,501.9633,22206.0
2024-02-23 10:40:00,512.01,512.13,511.28,511.31,33517.0,501.9731,502.0907,501.2574,501.2868,33517.0
2024-02-23 10:45:00,511.37,511.47,511.27,511.3,25443.0,501.3456,501.4437,501.2476,501.277,25443.0
2024-02-23 10:50:00,511.32,511.59,511.24,511.28,31296.0,501.2966,501.5613,501.2182,501.2574,31296.0
2024-02-23 10:55:00,511.27,511.39,510.93,511.2,29203.0,501.2476,501.3653,500.9143,501.179,29203.0
2024-02-23 11:00:00,511.19,511.28,509.97,510.12,107941.0,501.1692,501.2574,499.9731,500.1201,107941.0
2024-02-23 11:05:00,510.09,510.33,510.03,510.15,40088.0,500.0907,500.326,500.0319,500.1496,40088.0
2024-02-23 11:10:00,510.13,510.19,509.57,509.9,59362.0,500.13,500.1888,499.5809,499.9045,59362.0
2024-02-23 11:15:00,509.82,510.17,509.69,510.0,42491.0,499.826,500.1692,499.6986,500.0025,42491.0
2024-02-23 11:20:00,510.0,510.33,510.0,510.23,29030.0,500.0025,500.326,500.0025,500.228,29030.0
2024-02-23 11:25:00,510.2,510.69,510.2,510.65,54243.0,500.1986,500.679,500.1986,500.6398,54243.0
2024-02-23 11:30:00,510.64,510.69,510.25,510.65,36533.0,500.63,500.679,500.2476,500.6398,36533.0
2024-02-23 11:35:00,510.64,510.83,510.6,510.83,69632.0,500.63,500.8162,500.5907,500.8162,69632.0
2024-02-23 11:40:00,510.85,510.87,510.52,510.65,37183.0,500.8358,500.8554,500.5123,500.6398,37183.0
2024-02-23 11:45:00,510.64,510.73,510.43,510.56,73128.0,500.63,500.7182,500.4241,500.5515,73128.0
2024-02-23 11:50:00,510.54,510.85,510.49,510.79,19811.0,500.5319,500.8358,500.4829,500.777,19811.0
2024-02-23 11:55:00,510.78,511.01,510.77,510.99,48325.0,500.7672,500.9927,500.7574,500.9731,48325.0
2024-02-23 12:00:00,510.98,511.26,510.95,511.11,16990.0,500.9633,501.2378,500.9339,501.0907,16990.0
2024-02-23 12:05:00,511.14,511.38,511.08,511.33,24786.0,501.1202,501.3554,501.0613,501.3064,24786.0
2024-02-23 12:10:00,511.35,511.46,511.2,511.3,23029.0,501.326,501.4339,501.179,501.277,23029.0
2024-02-23 12:15:00,511.29,511.35,510.85,511.05,37484.0,501.2672,501.326,500.8358,501.0319,37484.0
2024-02-23 12:20:00,511.1,511.26,511.06,511.1,45472.0,501.0809,501.2378,501.0417,501.0809,45472.0
2024-02-23 12:25:00,511.11,511.11,510.51,510.74,30673.0,501.0907,501.0907,500.5025,500.728,30673.0
2024-02-23 12:30:00,510.73,510.78,510.26,510.74,22859.0,500.7182,500.7672,500.2574,500.728,22859.0
2024-02-23 12:35:00,510.76,511.03,510.58,511.03,25308.0,500.7476,501.0123,500.5711,501.0123,25308.0
2024-02-23 12:40:00,510.98,511.03,510.48,510.89,45091.0,500.9633,501.0123,500.4731,500.8751,45091.0
2024-02-23 12:45:00,510.87,511.08,510.76,511.06,28650.0,500.8554,501.0613,500.7476,501.0417,28650.0
2024-02-23 12:50:00,511.05,511.11,510.81,510.98,15467.0,501.0319,501.0907,500.7966,500.9633,15467.0
2024-02-23 12:55:00,511.06,511.14,510.85,511.1,16695.0,501.0417,501.1202,500.8358,501.0809,16695.0
2024-02-23 13:00:00,511.1,511.1,510.82,510.91,13387.0,501.0809,501.0809,500.8064,500.8947,13387.0
2024-02-23 13:05:00,510.95,511.11,510.89,510.91,18498.0,500.9339,501.0907,500.8751,500.8947,18498.0
2024-02-23 13:10:00,510.89,511.23,510.89,511.19,34391.0,500.8751,501.2084,500.8751,501.1692,34391.0
2024-02-23 13:15:00,511.16,511.36,511.12,511.36,14734.0,501.1398,501.3358,501.1005,501.3358,14734.0
2024-02-23 13:20:00,511.39,511.46,511.32,511.45,20570.0,501.3653,501.4339,501.2966,501.4241,20570.0
2024-02-23 13:25:00,511.44,511.46,511.32,511.41,25769.0,501.4143,501.4339,501.2966,501.3849,25769.0
2024-02-23 13:30:00,511.41,511.54,511.13,511.5,28674.0,501.3849,501.5123,501.1103,501.4731,28674.0
2024-02-23 13:35:00,511.5,511.5,511.28,511.35,10738.0,501.4731,501.4731,501.2574,501.326,10738.0
2024-02-23 13:40:00,511.33,511.41,511.01,511.13,19023.0,501.3064,501.3849,500.9927,501.1103,19023.0
2024-02-23 13:45:00,511.1,511.28,511.02,511.18,15023.0,501.0809,501.2574,501.0025,501.1594,15023.0
2024-02-23 13:50:00,511.2,511.2,510.84,511.01,20288.0,501.179,501.179,500.826,500.9927,20288.0
2024-02-23 13:55:00,510.97,511.08,510.91,511.01,16525.0,500.9535,501.0613,500.8947,500.9927,16525.0
2024-02-23 14:00:00,511.04,511.05,510.57,510.64,37718.0,501.0221,501.0319,500.5613,500.63,37718.0
2024-02-23 14:05:00,510.68,511.07,510.65,510.75,46812.0,500.6692,501.0515,500.6398,500.7378,46812.0
2024-02-23 14:10:00,510.76,510.76,510.4,510.54,53168.0,500.7476,500.7476,500.3947,500.5319,53168.0
2024-02-23 14:15:00,510.53,510.7,510.42,510.48,14734.0,500.5221,500.6888,500.4143,500.4731,14734.0
2024-02-23 14:20:00,510.49,510.59,510.19,510.23,22020.0,500.4829,500.5809,500.1888,500.228,22020.0
2024-02-23 14:25:00,510.24,510.39,510.11,510.27,22553.0,500.2378,500.3849,500.1103,500.2672,22553.0
2024-02-23 14:30:00,510.26,510.67,510.21,510.63,21026.0,500.2574,500.6594,500.2084,500.6201,21026.0
2024-02-23 14:35:00,510.64,510.73,510.4,510.69,16494.0,500.63,500.7182,500.3947,500.679,16494.0
2024-02-23 14:40:00,510.7,510.73,510.47,510.53,27205.0,500.6888,500.7182,500.4633,500.5221,27205.0
2024-02-23 14:45:00,510.53,510.65,510.48,510.55,14401.0,500.5221,500.6398,500.4731,500.5417,14401.0
2024-02-23 14:50:00,510.57,510.78,510.37,510.68,19722.0,500.5613,500.7672,500.3652,500.6692,19722.0
2024-02-23 14:55:00,510.69,510.84,510.67,510.82,15756.0,500.679,500.826,500.6594,500.8064,15756.0
2024-02-23 15:00:00,510.82,510.99,510.72,510.93,25478.0,500.8064,500.9731,500.7084,500.9143,25478.0
2024-02-23 15:05:00,510.93,511.01,510.34,510.42,37964.0,500.9143,500.9927,500.3358,500.4143,37964.0
2024-02-23 15:10:00,510.34,510.54,510.3,510.35,39847.0,500.3358,500.5319,500.2966,500.3456,39847.0
2024-02-23 15:15:00,510.32,510.75,510.3,510.66,28481.0,500.3162,500.7378,500.2966,500.6496,28481.0
2024-02-23 15:20:00,510.67,510.68,510.52,510.61,26090.0,500.6594,500.6692,500.5123,500.6005,26090.0
2024-02-23 15:25:00,510.6,510.76,510.31,510.39,40272.0,500.5907,500.7476,500.3064,500.3849,40272.0
2024-02-23 15:30:00,510.42,510.57,510.19,510.52,78582.0,500.4143,500.5613,500.1888,500.5123,78582.0
2024-02-23 15:35:00,510.51,510.85,510.37,510.67,29129.0,500.5025,500.8358,500.3652,500.6594,29129.0
2024-02-23 15:40:00,510.69,510.76,510.57,510.6,36144.0,500.679,500.7476,500.5613,500.5907,36144.0
2024-02-23 15:45:00,510.65,511.11,510.56,511.03,67370.0,500.6398,501.0907,500.5515,501.0123,67370.0
2024-02-23 15:50:00,511.09,511.23,510.84,510.93,110113.0,501.0711,501.2084,500.826,500.9143,110113.0
2024-02-23 15:55:00,510.91,510.96,510.29,510.32,248974.0,500.8947,500.9437,500.2868,500.3162,248974.0
2024-02-26 09:30:00,510.82,511.16,510.66,511.1,86501.0,500.8064,501.1398,500.6496,501.0809,86501.0
2024-02-26 09:35:00,511.13,511.22,510.88,510.97,34834.0,501.1103,501.1986,500.8652,500.9535,34834.0
2024-02-26 09:40:00,511.02,511.1,510.75,510.75,42655.0,501.0025,501.0809,500.7378,500.7378,42655.0
2024-02-26 09:45:00,510.68,510.79,510.22,510.58,23140.0,500.6692,500.777,500.2182,500.5711,23140.0
2024-02-26 09:50:00,510.57,510.84,510.47,510.76,44459.0,500.5613,500.826,500.4633,500.7476,44459.0
2024-02-26 09:55:00,510.76,510.8,510.53,510.71,55067.0,500.7476,500.7868,500.5221,500.6986,55067.0
2024-02-26 10:00:00,510.69,510.73,510.43,510.71,39670.0,500.679,500.7182,500.4241,500.6986,39670.0
2024-02-26 10:05:00,510.69,511.0,510.61,510.78,18381.0,500.679,500.9829,500.6005,500.7672,18381.0
2024-02-26 10:10:00,510.82,510.87,510.41,510.41,17056.0,500.8064,500.8554,500.4045,500.4045,17056.0
2024-02-26 10:15:00,510.41,510.55,510.32,510.55,16806.0,500.4045,500.5417,500.3162,500.5417,16806.0
2024-02-26 10:20:00,510.47,510.74,510.35,510.54,12919.0,500.4633,500.728,500.3456,500.5319,12919.0
2024-02-26 10:25:00,510.52,510.7,510.4,510.42,12789.0,500.5123,500.6888,500.3947,500.4143,12789.0
2024-02-26 10:30:00,510.45,510.59,510.18,510.59,26885.0,500.4437,500.5809,500.179,500.5809,26885.0
2024-02-26 10:35:00,510.62,510.78,510.39,510.44,26159.0,500.6103,500.7672,500.3849,500.4339,26159.0
2024-02-26 10:40:00,510.34,510.47,510.29,510.33,12436.0,500.3358,500.4633,500.2868,500.326,12436.0
2024-02-26 10:45:00,510.27,510.44,510.1,510.12,33387.0,500.2672,500.4339,500.1005,500.1201,33387.0
2024-02-26 10:50:00,510.12,510.34,510.0,510.26,12498.0,500.1201,500.3358,500.0025,500.2574,12498.0
2024-02-26 10:55:00,510.18,510.18,509.9,509.99,15993.0,500.179,500.179,499.9045,499.9927,15993.0
2024-02-26 11:00:00,509.98,510.09,509.89,509.97,11471.0,499.9829,500.0907,499.8947,499.9731,11471.0
2024-02-26 11:05:00,509.95,509.95,509.53,509.77,17738.0,499.9535,499.9535,499.5417,499.777,17738.0
2024-02-26 11:10:00,509.72,509.97,509.66,509.85,32756.0,499.728,499.9731,499.6692,499.8554,32756.0
2024-02-26 11:15:00,509.86,510.16,509.81,509.96,8493.0,499.8652,500.1594,499.8162,499.9633,8493.0
2024-02-26 11:20:00,509.93,510.02,509.65,509.66,8481.0,499.9339,500.0221,499.6594,499.6692,8481.0
2024-02-26 11:25:00,509.65,509.9,509.5,509.86,18025.0,499.6594,499.9045,499.5123,499.8652,18025.0
2024-02-26 11:30:00,509.84,510.06,509.82,509.82,8934.0,499.8456,500.0613,499.826,499.826,8934.0
2024-02-26 11:35:00,509.79,510.04,509.73,510.04,35931.0,499.7966,500.0417,499.7378,500.0417,35931.0
2024-02-26 11:40:00,510.03,510.13,509.93,510.01,16055.0,500.0319,500.13,499.9339,500.0123,16055.0
2024-02-26 11:45:00,510.04,510.16,509.99,510.13,26425.0,500.0417,500.1594,499.9927,500.13,26425.0
2024-02-26 11:50:00,510.21,510.36,510.16,510.31,15203.0,500.2084,500.3554,500.1594,500.3064,15203.0
2024-02-26 11:55:00,510.28,510.36,510.17,510.19,15648.0,500.277,500.3554,500.1692,500.1888,15648.0
2024-02-26 12:00:00,510.1,510.1,509.77,509.95,14539.0,500.1005,500.1005,499.777,499.9535,14539.0
2024-02-26 12:05:00,509.88,510.03,509.83,509.83,8641.0,499.8849,500.0319,499.8358,499.8358,8641.0
2024-02-26 12:10:00,509.83,510.1,509.81,510.09,19638.0,499.8358,500.1005,499.8162,500.0907,19638.0
2024-02-26 12:15:00,510.11,510.12,509.94,509.94,10782.0,500.1103,500.1201,499.9437,499.9437,10782.0
2024-02-26 12:20:00,509.94,510.28,509.93,510.28,33433.0,499.9437,500.277,499.9339,500.277,33433.0
2024-02-26 12:25:00,510.32,510.36,510.2,510.24,13588.0,500.3162,500.3554,500.1986,500.2378,13588.0
2024-02-26 12:30:00,510.27,510.37,510.06,510.08,14531.0,500.2672,500.3652,500.0613,500.0809,14531.0
2024-02-26 12:35:00,510.07,510.13,509.9,509.93,11357.0,500.0711,500.13,499.9045,499.9339,11357.0
2024-02-26 12:40:00,509.99,510.03,509.77,509.83,8806.0,499.9927,500.0319,499.777,499.8358,8806.0
2024-02-26 12:45:00,509.82,509.87,509.78,509.79,6029.0,499.826,499.875,499.7868,499.7966,6029.0
2024-02-26 12:50:00,509.82,509.87,509.62,509.64,8486.0,499.826,499.875,499.6299,499.6496,8486.0
2024-02-26 12:55:00,509.67,509.8,509.65,509.78,5067.0,499.679,499.8064,499.6594,499.7868,5067.0
2024-02-26 13:00:00,509.77,509.85,509.42,509.77,11412.0,499.777,499.8554,499.4339,499.777,11412.0
2024-02-26 13:05:00,509.79,509.94,509.68,509.84,20391.0,499.7966,499.9437,499.6888,499.8456,20391.0
2024-02-26 13:10:00,509.92,510.07,509.92,509.99,4496.0,499.9241,500.0711,499.9241,499.9927,4496.0
2024-02-26 13:15:00,509.98,510.06,509.64,509.65,113430.0,499.9829,500.0613,499.6496,499.6594,113430.0
2024-02-26 13:20:00,509.6,509.63,509.44,509.57,19444.0,499.6103,499.6398,499.4535,499.5809,19444.0
2024-02-26 13:25:00,509.53,509.53,508.93,509.09,32468.0,499.5417,499.5417,498.9535,499.1103,32468.0
2024-02-26 13:30:00,509.09,509.2,508.72,508.72,59090.0,499.1103,499.2182,498.7476,498.7476,59090.0
2024-02-26 13:35:00,508.78,508.94,508.5,508.93,33342.0,498.8064,498.9633,498.5319,498.9535,33342.0
2024-02-26 13:40:00,508.91,509.18,508.91,509.12,13724.0,498.9339,499.1986,498.9339,499.1398,13724.0
2024-02-26 13:45:00,509.14,509.27,508.98,509.07,328273.0,499.1594,499.2868,499.0025,499.0907,328273.0
2024-02-26 13:50:00,509.08,509.2,508.87,509.17,24569.0,499.1005,499.2182,498.8947,499.1888,24569.0
2024-02-26 13:55:00,509.18,509.36,509.17,509.36,14161.0,499.1986,499.375,499.1888,499.375,14161.0
2024-02-26 14:00:00,509.35,509.58,509.35,509.52,16136.0,499.3652,499.5907,499.3652,499.5319,16136.0
2024-02-26 14:05:00,509.58,509.77,509.45,509.46,17394.0,499.5907,499.777,499.4633,499.4731,17394.0
2024-02-26 14:10:00,509.49,509.52,509.05,509.05,21701.0,499.5025,499.5319,499.0711,499.0711,21701.0
2024-02-26 14:15:00,509.13,509.2,509.0,509.2,12266.0,499.1496,499.2182,499.0221,499.2182,12266.0
2024-02-26 14:20:00,509.2,509.57,509.1,509.55,13658.0,499.2182,499.5809,499.1201,499.5613,13658.0
2024-02-26 14:25:00,509.62,509.67,509.45,509.63,15127.0,499.6299,499.679,499.4633,499.6398,15127.0
2024-02-26 14:30:00,509.63,509.85,509.53,509.61,15718.0,499.6398,499.8554,499.5417,499.6201,15718.0
2024-02-26 14:35:00,509.71,509.71,509.28,509.51,22123.0,499.7182,499.7182,499.2966,499.5221,22123.0
2024-02-26 14:40:00,509.52,509.54,509.2,509.41,9756.0,499.5319,499.5515,499.2182,499.4241,9756.0
2024-02-26 14:45:00,509.3,509.45,509.24,509.36,11844.0,499.3162,499.4633,499.2574,499.375,11844.0
2024-02-26 14:50:00,509.35,509.66,509.29,509.35,15737.0,499.3652,499.6692,499.3064,499.3652,15737.0
2024-02-26 14:55:00,509.35,509.46,509.2,509.23,13797.0,499.3652,499.4731,499.2182,499.2476,13797.0
2024-02-26 15:00:00,509.25,509.3,509.15,509.29,15595.0,499.2672,499.3162,499.1692,499.3064,15595.0
2024-02-26 15:05:00,509.37,509.46,509.17,509.44,13311.0,499.3848,499.4731,499.1888,499.4535,13311.0
2024-02-26 15:10:00,509.42,509.79,509.38,509.57,33194.0,499.4339,499.7966,499.3947,499.5809,33194.0
2024-02-26 15:15:00,509.55,509.71,509.23,509.28,42793.0,499.5613,499.7182,499.2476,499.2966,42793.0
2024-02-26 15:20:00,509.27,509.39,509.18,509.24,73269.0,499.2868,499.4045,499.1986,499.2574,73269.0
2024-02-26 15:25:00,509.2,509.39,509.2,509.35,32979.0,499.2182,499.4045,499.2182,499.3652,32979.0
2024-02-26 15:30:00,509.35,509.43,508.81,508.98,28717.0,499.3652,499.4437,498.8358,499.0025,28717.0
2024-02-26 15:35:00,508.95,509.17,508.8,509.0,17358.0,498.9731,499.1888,498.826,499.0221,17358.0
2024-02-26 15:40:00,509.01,509.01,508.81,508.9,32567.0,499.0319,499.0319,498.8358,498.9241,32567.0
2024-02-26 15:45:00,508.85,509.23,508.85,509.18,57643.0,498.875,499.2476,498.875,499.1986,57643.0
2024-02-26 15:50:00,509.3,509.36,508.77,508.9,53440.0,499.3162,499.375,498.7966,498.9241,53440.0
2024-02-26 15:55:00,508.91,509.02,508.34,508.51,110763.0,498.9339,499.0417,498.375,498.5417,110763.0
2024-02-27 09:30:00,509.16,509.21,508.63,508.67,78429.0,499.179,499.228,498.6594,498.6986,78429.0
2024-02-27 09:35:00,508.67,508.75,508.27,508.4,55644.0,498.6986,498.777,498.3064,498.4339,55644.0
2024-02-27 09:40:00,508.34,508.35,507.97,508.24,54174.0,498.375,498.3848,498.0123,498.277,54174.0
2024-02-27 09:45:00,508.26,508.45,508.13,508.37,26866.0,498.2966,498.4829,498.1692,498.4045,26866.0
2024-02-27 09:50:00,508.38,508.45,508.11,508.33,22208.0,498.4143,498.4829,498.1495,498.3652,22208.0
2024-02-27 09:55:00,508.35,508.66,508.32,508.51,13552.0,498.3848,498.6888,498.3554,498.5417,13552.0
2024-02-27 10:00:00,508.54,509.01,508.5,508.63,35246.0,498.5711,499.0319,498.5319,498.6594,35246.0
2024-02-27 10:05:00,508.51,508.52,508.11,508.34,43083.0,498.5417,498.5515,498.1495,498.375,43083.0
2024-02-27 10:10:00,508.33,508.45,508.26,508.35,41756.0,498.3652,498.4829,498.2966,498.3848,41756.0
2024-02-27 10:15:00,508.36,508.77,508.32,508.76,12924.0,498.3946,498.7966,498.3554,498.7868,12924.0
2024-02-27 10:20:00,508.76,508.9,508.52,508.6,60601.0,498.7868,498.9241,498.5515,498.6299,60601.0
2024-02-27 10:25:00,508.57,508.71,508.38,508.71,46054.0,498.6005,498.7378,498.4143,498.7378,46054.0
2024-02-27 10:30:00,508.72,508.75,508.58,508.65,37742.0,498.7476,498.777,498.6103,498.679,37742.0
2024-02-27 10:35:00,508.6,508.74,508.35,508.4,55348.0,498.6299,498.7672,498.3848,498.4339,55348.0
2024-02-27 10:40:00,508.35,508.4,508.2,508.2,53486.0,498.3848,498.4339,498.2378,498.2378,53486.0
2024-02-27 10:45:00,508.2,508.66,508.07,508.6,101376.0,498.2378,498.6888,498.1103,498.6299,101376.0
2024-02-27 10:50:00,508.58,508.79,508.36,508.37,34951.0,498.6103,498.8162,498.3946,498.4045,34951.0
2024-02-27 10:55:00,508.43,508.66,508.43,508.61,16769.0,498.4633,498.6888,498.4633,498.6397,16769.0
2024-02-27 11:00:00,508.62,508.62,508.48,508.52,16497.0,498.6496,498.6496,498.5123,498.5515,16497.0
2024-02-27 11:05:00,508.48,508.57,508.34,508.34,14113.0,498.5123,498.6005,498.375,498.375,14113.0
2024-02-27 11:10:00,508.29,508.5,508.26,508.43,24727.0,498.326,498.5319,498.2966,498.4633,24727.0
2024-02-27 11:15:00,508.38,508.44,508.09,508.32,31810.0,498.4143,498.4731,498.1299,498.3554,31810.0
2024-02-27 11:20:00,508.22,508.36,508.19,508.34,7274.0,498.2574,498.3946,498.228,498.375,7274.0
2024-02-27 11:25:00,508.34,508.45,508.11,508.17,15726.0,498.375,498.4829,498.1495,498.2084,15726.0
2024-02-27 11:30:00,508.13,508.43,508.06,508.32,22020.0,498.1692,498.4633,498.1005,498.3554,22020.0
2024-02-27 11:35:00,508.21,508.21,507.93,508.21,20866.0,498.2476,498.2476,497.9731,498.2476,20866.0
2024-02-27 11:40:00,508.2,508.2,507.96,508.05,17297.0,498.2378,498.2378,498.0025,498.0907,17297.0
2024-02-27 11:45:00,508.01,508.17,508.01,508.09,12852.0,498.0515,498.2084,498.0515,498.1299,12852.0
2024-02-27 11:50:00,508.21,508.39,508.21,508.31,24082.0,498.2476,498.4241,498.2476,498.3456,24082.0
2024-02-27 11:55:00,508.31,508.44,508.3,508.34,15511.0,498.3456,498.4731,498.3358,498.375,15511.0
2024-02-27 12:00:00,508.39,508.47,508.33,508.39,30091.0,498.4241,498.5025,498.3652,498.4241,30091.0
2024-02-27 12:05:00,508.41,508.47,508.33,508.34,7910.0,498.4437,498.5025,498.3652,498.375,7910.0
2024-02-27 12:10:00,508.3,508.38,508.25,508.27,7831.0,498.3358,498.4143,498.2868,498.3064,7831.0
2024-02-27 12:15:00,508.27,508.32,508.01,508.1,42326.0,498.3064,498.3554,498.0515,498.1397,42326.0
2024-02-27 12:20:00,508.11,508.23,507.81,507.85,28645.0,498.1495,498.2672,497.8554,497.8946,28645.0
2024-02-27 12:25:00,507.82,508.18,507.82,507.99,22873.0,497.8652,498.2182,497.8652,498.0319,22873.0
2024-02-27 12:30:00,508.03,508.16,508.02,508.05,22545.0,498.0711,498.1986,498.0613,498.0907,22545.0
2024-02-27 12:35:00,508.07,508.13,507.69,507.73,23954.0,498.1103,498.1692,497.7378,497.777,23954.0
2024-02-27 12:40:00,507.72,507.84,507.65,507.81,10376.0,497.7672,497.8848,497.6986,497.8554,10376.0
2024-02-27 12:45:00,507.79,507.91,507.71,507.75,8609.0,497.8358,497.9535,497.7574,497.7966,8609.0
2024-02-27 12:50:00,507.73,507.79,507.62,507.69,29280.0,497.777,497.8358,497.6692,497.7378,29280.0
2024-02-27 12:55:00,507.68,507.68,507.44,507.5,31476.0,497.728,497.728,497.4927,497.5515,31476.0
2024-02-27 13:00:00,507.48,507.91,507.21,507.84,100339.0,497.5319,497.9535,497.2672,497.8848,100339.0
2024-02-27 13:05:00,507.86,507.96,507.72,507.86,8733.0,497.9044,498.0025,497.7672,497.9044,8733.0
2024-02-27 13:10:00,507.89,508.08,507.84,507.94,22380.0,497.9339,498.1201,497.8848,497.9829,22380.0
2024-02-27 13:15:00,507.93,508.04,507.8,507.8,11493.0,497.9731,498.0809,497.8456,497.8456,11493.0
2024-02-27 13:20:00,507.79,508.17,507.74,508.05,33633.0,497.8358,498.2084,497.7868,498.0907,33633.0
2024-02-27 13:25:00,508.05,508.13,507.65,507.7,26917.0,498.0907,498.1692,497.6986,497.7476,26917.0
2024-02-27 13:30:00,507.7,507.83,507.6,507.81,9584.0,497.7476,497.875,497.6495,497.8554,9584.0
2024-02-27 13:35:00,507.82,507.92,507.72,507.9,23014.0,497.8652,497.9633,497.7672,497.9437,23014.0
2024-02-27 13:40:00,507.93,507.98,507.85,507.94,9919.0,497.9731,498.0221,497.8946,497.9829,9919.0
2024-02-27 13:45:00,507.92,508.02,507.79,508.02,20789.0,497.9633,498.0613,497.8358,498.0613,20789.0
2024-02-27 13:50:00,508.0,508.08,507.91,507.98,15101.0,498.0417,498.1201,497.9535,498.0221,15101.0
2024-02-27 13:55:00,507.99,508.3,507.98,508.21,34826.0,498.0319,498.3358,498.0221,498.2476,34826.0
2024-02-27 14:00:00,508.31,508.39,508.21,508.23,18931.0,498.3456,498.4241,498.2476,498.2672,18931.0
2024-02-27 14:05:00,508.26,508.39,508.22,508.28,19865.0,498.2966,498.4241,498.2574,498.3162,19865.0
2024-02-27 14:10:00,508.33,508.43,508.31,508.43,24111.0,498.3652,498.4633,498.3456,498.4633,24111.0
2024-02-27 14:15:00,508.47,508.93,508.45,508.87,23250.0,498.5025,498.9535,498.4829,498.8947,23250.0
2024-02-27 14:20:00,508.89,508.89,508.62,508.82,31105.0,498.9143,498.9143,498.6496,498.8456,31105.0
2024-02-27 14:25:00,508.81,508.82,508.57,508.77,42060.0,498.8358,498.8456,498.6005,498.7966,42060.0
2024-02-27 14:30:00,508.79,509.02,508.79,509.0,14066.0,498.8162,499.0417,498.8162,499.0221,14066.0
2024-02-27 14:35:00,509.01,509.03,508.86,508.88,30311.0,499.0319,499.0515,498.8848,498.9045,30311.0
2024-02-27 14:40:00,508.95,509.01,508.79,508.82,33924.0,498.9731,499.0319,498.8162,498.8456,33924.0
2024-02-27 14:45:00,508.81,508.85,508.57,508.75,36015.0,498.8358,498.875,498.6005,498.777,36015.0
2024-02-27 14:50:00,508.74,508.89,508.6,508.8,27337.0,498.7672,498.9143,498.6299,498.826,27337.0
2024-02-27 14:55:00,508.81,509.16,508.8,509.13,18286.0,498.8358,499.179,498.826,499.1496,18286.0
2024-02-27 15:00:00,509.13,509.19,508.95,509.1,20991.0,499.1496,499.2084,498.9731,499.1201,20991.0
2024-02-27 15:05:00,509.13,509.13,508.99,509.06,27807.0,499.1496,499.1496,499.0123,499.0809,27807.0
2024-02-27 15:10:00,509.05,509.21,509.05,509.06,15204.0,499.0711,499.228,499.0711,499.0809,15204.0
2024-02-27 15:15:00,509.05,509.07,508.71,508.83,44008.0,499.0711,499.0907,498.7378,498.8554,44008.0
2024-02-27 15:20:00,508.81,509.17,508.7,509.16,31415.0,498.8358,499.1888,498.728,499.179,31415.0
2024-02-27 15:25:00,509.17,509.33,509.0,509.23,46992.0,499.1888,499.3456,499.0221,499.2476,46992.0
2024-02-27 15:30:00,509.22,509.22,508.91,508.95,15903.0,499.2378,499.2378,498.9339,498.9731,15903.0
2024-02-27 15:35:00,508.97,509.1,508.88,509.08,28558.0,498.9927,499.1201,498.9045,499.1005,28558.0
2024-02-27 15:40:00,509.05,509.25,508.94,509.22,63539.0,499.0711,499.2672,498.9633,499.2378,63539.0
2024-02-27 15:45:00,509.18,509.31,509.11,509.31,46051.0,499.1986,499.326,499.1299,499.326,46051.0
2024-02-27 15:50:00,509.34,509.52,509.11,509.41,72948.0,499.3554,499.5319,499.1299,499.4241,72948.0
2024-02-27 15:55:00,509.4,509.63,509.27,509.37,274950.0,499.4143,499.6398,499.2868,499.3848,274950.0
2024-02-28 09:30:00,507.81,508.12,507.48,507.85,142708.0,497.8554,498.1594,497.5319,497.8946,142708.0
2024-02-28 09:35:00,507.88,508.12,507.87,508.02,62520.0,497.9241,498.1594,497.9143,498.0613,62520.0
2024-02-28 09:40:00,508.04,508.26,507.93,508.03,38226.0,498.0809,498.2966,497.9731,498.0711,38226.0
2024-02-28 09:45:00,508.05,508.24,507.94,507.96,29988.0,498.0907,498.277,497.9829,498.0025,29988.0
2024-02-28 09:50:00,507.98,507.98,507.42,507.7,37054.0,498.0221,498.0221,497.4731,497.7476,37054.0
2024-02-28 09:55:00,507.67,507.82,507.66,507.76,11204.0,497.7182,497.8652,497.7084,497.8064,11204.0
2024-02-28 10:00:00,507.8,508.05,507.71,507.85,22134.0,497.8456,498.0907,497.7574,497.8946,22134.0
2024-02-28 10:05:00,507.89,508.25,507.82,508.2,23991.0,497.9339,498.2868,497.8652,498.2378,23991.0
2024-02-28 10:10:00,508.2,508.44,508.19,508.21,23350.0,498.2378,498.4731,498.228,498.2476,23350.0
2024-02-28 10:15:00,508.2,508.33,508.12,508.21,15108.0,498.2378,498.3652,498.1594,498.2476,15108.0
2024-02-28 10:20:00,508.19,508.24,508.0,508.05,21425.0,498.228,498.277,498.0417,498.0907,21425.0
2024-02-28 10:25:00,508.07,508.21,507.85,508.14,40872.0,498.1103,498.2476,497.8946,498.179,40872.0
2024-02-28 10:30:00,508.11,508.42,508.07,508.4,44707.0,498.1495,498.4535,498.1103,498.4339,44707.0
2024-02-28 10:35:00,508.4,508.66,508.38,508.52,22727.0,498.4339,498.6888,498.4143,498.5515,22727.0
2024-02-28 10:40:00,508.51,508.63,508.41,508.59,14563.0,498.5417,498.6594,498.4437,498.6201,14563.0
2024-02-28 10:45:00,508.58,508.76,508.43,508.63,33664.0,498.6103,498.7868,498.4633,498.6594,33664.0
2024-02-28 10:50:00,508.71,508.82,508.6,508.74,30455.0,498.7378,498.8456,498.6299,498.7672,30455.0
2024-02-28 10:55:00,508.71,508.98,508.64,508.96,26435.0,498.7378,499.0025,498.6692,498.9829,26435.0
2024-02-28 11:00:00,508.98,509.29,508.97,509.21,57343.0,499.0025,499.3064,498.9927,499.228,57343.0
2024-02-28 11:05:00,509.24,509.3,508.98,509.0,28069.0,499.2574,499.3162,499.0025,499.0221,28069.0
2024-02-28 11:10:00,509.0,509.07,508.9,508.98,25971.0,499.0221,499.0907,498.9241,499.0025,25971.0
2024-02-28 11:15:00,508.99,509.1,508.94,509.06,21339.0,499.0123,499.1201,498.9633,499.0809,21339.0
2024-02-28 11:20:00,509.09,509.18,508.94,509.01,20708.0,499.1103,499.1986,498.9633,499.0319,20708.0
2024-02-28 11:25:00,509.01,509.01,508.86,509.0,18473.0,499.0319,499.0319,498.8848,499.0221,18473.0
2024-02-28 11:30:00,509.03,509.06,508.64,508.78,53144.0,499.0515,499.0809,498.6692,498.8064,53144.0
2024-02-28 11:35:00,508.79,509.08,508.77,509.03,50312.0,498.8162,499.1005,498.7966,499.0515,50312.0
2024-02-28 11:40:00,509.03,509.16,508.94,509.15,26720.0,499.0515,499.179,498.9633,499.1692,26720.0
2024-02-28 11:45:00,509.17,509.24,509.09,509.12,9519.0,499.1888,499.2574,499.1103,499.1398,9519.0
2024-02-28 11:50:00,509.14,509.2,509.07,509.07,8624.0,499.1594,499.2182,499.0907,499.0907,8624.0
2024-02-28 11:55:00,509.11,509.2,508.92,509.04,30302.0,499.1299,499.2182,498.9437,499.0613,30302.0
2024-02-28 12:00:00,509.04,509.13,508.81,509.06,23674.0,499.0613,499.1496,498.8358,499.0809,23674.0
2024-02-28 12:05:00,509.07,509.07,508.84,508.84,9901.0,499.0907,499.0907,498.8652,498.8652,9901.0
2024-02-28 12:10:00,508.86,508.97,508.84,508.87,8363.0,498.8848,498.9927,498.8652,498.8947,8363.0
2024-02-28 12:15:00,508.88,508.88,508.62,508.64,61463.0,498.9045,498.9045,498.6496,498.6692,61463.0
2024-02-28 12:20:00,508.61,508.74,508.53,508.66,19085.0,498.6397,498.7672,498.5613,498.6888,19085.0
2024-02-28 12:25:00,508.68,508.68,508.35,508.52,17141.0,498.7084,498.7084,498.3848,498.5515,17141.0
2024-02-28 12:30:00,508.44,508.48,507.97,508.17,22184.0,498.4731,498.5123,498.0123,498.2084,22184.0
2024-02-28 12:35:00,508.16,508.27,507.95,507.95,17258.0,498.1986,498.3064,497.9927,497.9927,17258.0
2024-02-28 12:40:00,507.96,508.28,507.9,508.26,13001.0,498.0025,498.3162,497.9437,498.2966,13001.0
2024-02-28 12:45:00,508.22,508.45,508.19,508.39,30033.0,498.2574,498.4829,498.228,498.4241,30033.0
2024-02-28 12:50:00,508.43,508.45,508.3,508.41,6498.0,498.4633,498.4829,498.3358,498.4437,6498.0
2024-02-28 12:55:00,508.42,508.48,508.3,508.33,7312.0,498.4535,498.5123,498.3358,498.3652,7312.0
2024-02-28 13:00:00,508.3,508.4,508.15,508.2,8418.0,498.3358,498.4339,498.1888,498.2378,8418.0
2024-02-28 13:05:00,508.1,508.23,507.95,508.1,33464.0,498.1397,498.2672,497.9927,498.1397,33464.0
2024-02-28 13:10:00,508.09,508.38,508.0,508.38,15632.0,498.1299,498.4143,498.0417,498.4143,15632.0
2024-02-28 13:15:00,508.42,508.68,508.36,508.58,13626.0,498.4535,498.7084,498.3946,498.6103,13626.0
2024-02-28 13:20:00,508.58,508.83,508.57,508.75,12571.0,498.6103,498.8554,498.6005,498.777,12571.0
2024-02-28 13:25:00,508.78,508.97,508.71,508.95,15751.0,498.8064,498.9927,498.7378,498.9731,15751.0
2024-02-28 13:30:00,509.0,509.21,509.0,509.08,17965.0,499.0221,499.228,499.0221,499.1005,17965.0
2024-02-28 13:35:00,509.09,509.19,509.02,509.18,9906.0,499.1103,499.2084,499.0417,499.1986,9906.0
2024-02-28 13:40:00,509.19,509.22,509.02,509.02,16187.0,499.2084,499.2378,499.0417,499.0417,16187.0
2024-02-28 13:45:00,509.04,509.12,508.88,508.95,26141.0,499.0613,499.1398,498.9045,498.9731,26141.0
2024-02-28 13:50:00,508.94,508.99,508.84,508.96,17557.0,498.9633,499.0123,498.8652,498.9829,17557.0
2024-02-28 13:55:00,508.99,509.11,508.98,509.1,12416.0,499.0123,499.1299,499.0025,499.1201,12416.0
2024-02-28 14:00:00,509.11,509.16,508.9,508.95,27593.0,499.1299,499.179,498.9241,498.9731,27593.0
2024-02-28 14:05:00,508.92,508.93,508.61,508.67,50111.0,498.9437,498.9535,498.6397,498.6986,50111.0
2024-02-28 14:10:00,508.61,508.66,508.07,508.17,43146.0,498.6397,498.6888,498.1103,498.2084,43146.0
2024-02-28 14:15:00,508.15,508.55,507.99,508.48,52884.0,498.1888,498.5809,498.0319,498.5123,52884.0
2024-02-28 14:20:00,508.49,508.61,508.42,508.52,55000.0,498.5221,498.6397,498.4535,498.5515,55000.0
2024-02-28 14:25:00,508.52,508.56,508.21,508.22,16173.0,498.5515,498.5907,498.2476,498.2574,16173.0
2024-02-28 14:30:00,508.21,508.21,508.0,508.06,65769.0,498.2476,498.2476,498.0417,498.1005,65769.0
2024-02-28 14:35:00,508.05,508.05,507.74,507.98,77704.0,498.0907,498.0907,497.7868,498.0221,77704.0
2024-02-28 14:40:00,508.0,508.0,507.82,507.89,19990.0,498.0417,498.0417,497.8652,497.9339,19990.0
2024-02-28 14:45:00,507.88,508.12,507.84,507.92,21157.0,497.9241,498.1594,497.8848,497.9633,21157.0
2024-02-28 14:50:00,507.92,508.06,507.67,508.04,27949.0,497.9633,498.1005,497.7182,498.0809,27949.0
2024-02-28 14:55:00,508.02,508.33,508.01,508.31,16064.0,498.0613,498.3652,498.0515,498.3456,16064.0
2024-02-28 15:00:00,508.37,508.74,508.33,508.57,21213.0,498.4045,498.7672,498.3652,498.6005,21213.0
2024-02-28 15:05:00,508.57,508.57,507.97,508.15,44824.0,498.6005,498.6005,498.0123,498.1888,44824.0
2024-02-28 15:10:00,508.13,508.22,508.01,508.1,23591.0,498.1692,498.2574,498.0515,498.1397,23591.0
2024-02-28 15:15:00,508.09,508.27,508.04,508.25,69925.0,498.1299,498.3064,498.0809,498.2868,69925.0
2024-02-28 15:20:00,508.27,508.49,508.09,508.38,70921.0,498.3064,498.5221,498.1299,498.4143,70921.0
2024-02-28 15:25:00,508.37,508.64,508.31,508.59,32171.0,498.4045,498.6692,498.3456,498.6201,32171.0
2024-02-28 15:30:00,508.58,508.63,508.46,508.63,28424.0,498.6103,498.6594,498.4927,498.6594,28424.0
2024-02-28 15:35:00,508.61,508.64,508.43,508.49,55717.0,498.6397,498.6692,498.4633,498.5221,55717.0
2024-02-28 15:40:00,508.46,508.54,508.24,508.29,123382.0,498.4927,498.5711,498.277,498.326,123382.0
2024-02-28 15:45:00,508.28,508.38,508.03,508.34,67465.0,498.3162,498.4143,498.0711,498.375,67465.0
2024-02-28 15:50:00,508.34,508.34,507.81,507.96,71328.0,498.375,498.375,497.8554,498.0025,71328.0
2024-02-28 15:55:00,507.94,508.69,507.94,508.68,221262.0,497.9829,498.7182,497.9829,498.7084,221262.0
2024-02-29 09:30:00,510.53,511.35,510.53,511.19,130793.0,500.5221,501.326,500.5221,501.1692,130793.0
2024-02-29 09:35:00,511.23,511.33,510.9,511.07,42630.0,501.2084,501.3064,500.8849,501.0515,42630.0
2024-02-29 09:40:00,511.11,511.26,510.72,510.92,44112.0,501.0907,501.2378,500.7084,500.9045,44112.0
2024-02-29 09:45:00,511.01,511.14,510.8,510.86,51454.0,500.9927,501.1202,500.7868,500.8456,51454.0
2024-02-29 09:50:00,510.86,511.12,510.79,510.94,32764.0,500.8456,501.1005,500.777,500.9241,32764.0
2024-02-29 09:55:00,510.94,511.13,510.85,510.97,23751.0,500.9241,501.1103,500.8358,500.9535,23751.0
2024-02-29 10:00:00,511.05,511.22,510.87,511.11,23892.0,501.0319,501.1986,500.8554,501.0907,23892.0
2024-02-29 10:05:00,511.14,511.2,510.59,510.76,32841.0,501.1202,501.179,500.5809,500.7476,32841.0
2024-02-29 10:10:00,510.73,510.73,509.27,509.44,56539.0,500.7182,500.7182,499.2868,499.4535,56539.0
2024-02-29 10:15:00,509.4,509.91,509.36,509.72,80643.0,499.4143,499.9143,499.375,499.728,80643.0
2024-02-29 10:20:00,509.78,510.14,509.7,510.05,36667.0,499.7868,500.1398,499.7084,500.0515,36667.0
2024-02-29 10:25:00,510.13,510.26,510.01,510.19,19989.0,500.13,500.2574,500.0123,500.1888,19989.0
2024-02-29 10:30:00,510.18,510.3,509.98,510.07,23776.0,500.179,500.2966,499.9829,500.0711,23776.0
2024-02-29 10:35:00,510.03,510.2,509.92,510.16,18564.0,500.0319,500.1986,499.9241,500.1594,18564.0
2024-02-29 10:40:00,510.13,510.15,509.63,509.71,20822.0,500.13,500.1496,499.6398,499.7182,20822.0
2024-02-29 10:45:00,509.66,510.25,509.49,510.22,16054.0,499.6692,500.2476,499.5025,500.2182,16054.0
2024-02-29 10:50:00,510.21,510.28,509.65,509.65,16886.0,500.2084,500.277,499.6594,499.6594,16886.0
2024-02-29 10:55:00,509.58,509.95,509.54,509.93,16625.0,499.5907,499.9535,499.5515,499.9339,16625.0
2024-02-29 11:00:00,509.93,509.98,509.41,509.78,37245.0,499.9339,499.9829,499.4241,499.7868,37245.0
2024-02-29 11:05:00,509.81,510.1,509.74,509.98,32895.0,499.8162,500.1005,499.7476,499.9829,32895.0
2024-02-29 11:10:00,510.06,510.1,509.91,510.09,20245.0,500.0613,500.1005,499.9143,500.0907,20245.0
2024-02-29 11:15:00,510.12,510.2,510.06,510.17,11894.0,500.1201,500.1986,500.0613,500.1692,11894.0
2024-02-29 11:20:00,510.17,510.22,509.94,510.06,13339.0,500.1692,500.2182,499.9437,500.0613,13339.0
2024-02-29 11:25:00,510.04,510.14,509.67,509.67,27194.0,500.0417,500.1398,499.679,499.679,27194.0
2024-02-29 11:30:00,509.65,509.68,509.11,509.14,42661.0,499.6594,499.6888,499.1299,499.1594,42661.0
2024-02-29 11:35:00,509.21,509.42,508.27,508.27,42932.0,499.228,499.4339,498.3064,498.3064,42932.0
2024-02-29 11:40:00,508.3,508.53,507.82,508.52,62579.0,498.3358,498.5613,497.8652,498.5515,62579.0
2024-02-29 11:45:00,508.53,508.87,508.25,508.87,19648.0,498.5613,498.8947,498.2868,498.8947,19648.0
2024-02-29 11:50:00,508.91,509.08,508.85,509.06,32145.0,498.9339,499.1005,498.875,499.0809,32145.0
2024-02-29 11:55:00,509.09,509.25,508.95,509.14,28233.0,499.1103,499.2672,498.9731,499.1594,28233.0
2024-02-29 12:00:00,509.12,509.55,509.05,509.45,33345.0,499.1398,499.5613,499.0711,499.4633,33345.0
2024-02-29 12:05:00,509.43,509.46,509.01,509.17,18115.0,499.4437,499.4731,499.0319,499.1888,18115.0
2024-02-29 12:10:00,509.29,509.42,509.17,509.34,10971.0,499.3064,499.4339,499.1888,499.3554,10971.0
2024-02-29 12:15:00,509.38,509.51,509.25,509.44,28513.0,499.3947,499.5221,499.2672,499.4535,28513.0
2024-02-29 12:20:00,509.44,509.59,509.18,509.28,39493.0,499.4535,499.6005,499.1986,499.2966,39493.0
2024-02-29 12:25:00,509.35,509.37,508.99,509.04,34647.0,499.3652,499.3848,499.0123,499.0613,34647.0
2024-02-29 12:30:00,509.04,509.32,509.03,509.15,14210.0,499.0613,499.3358,499.0515,499.1692,14210.0
2024-02-29 12:35:00,509.16,509.27,509.15,509.23,35354.0,499.179,499.2868,499.1692,499.2476,35354.0
2024-02-29 12:40:00,509.34,509.6,509.2,509.38,38632.0,499.3554,499.6103,499.2182,499.3947,38632.0
2024-02-29 12:45:00,509.34,509.69,509.22,509.55,26685.0,499.3554,499.6986,499.2378,499.5613,26685.0
2024-02-29 12:50:00,509.58,509.9,509.56,509.87,23458.0,499.5907,499.9045,499.5711,499.875,23458.0
2024-02-29 12:55:00,509.88,509.89,509.79,509.87,15699.0,499.8849,499.8947,499.7966,499.875,15699.0
2024-02-29 13:00:00,509.89,510.04,509.84,510.01,20319.0,499.8947,500.0417,499.8456,500.0123,20319.0
2024-02-29 13:05:00,510.0,510.08,509.92,510.07,12769.0,500.0025,500.0809,499.9241,500.0711,12769.0
2024-02-29 13:10:00,510.08,510.27,510.02,510.21,19376.0,500.0809,500.2672,500.0221,500.2084,19376.0
2024-02-29 13:15:00,510.18,510.2,510.04,510.14,7951.0,500.179,500.1986,500.0417,500.1398,7951.0
2024-02-29 13:20:00,510.17,510.24,509.9,510.03,30638.0,500.1692,500.2378,499.9045,500.0319,30638.0
2024-02-29 13:25:00,510.05,510.37,510.04,510.24,60614.0,500.0515,500.3652,500.0417,500.2378,60614.0
2024-02-29 13:30:00,510.27,510.35,510.21,510.24,42569.0,500.2672,500.3456,500.2084,500.2378,42569.0
2024-02-29 13:35:00,510.22,510.36,510.14,510.23,30107.0,500.2182,500.3554,500.1398,500.228,30107.0
2024-02-29 13:40:00,510.23,510.23,509.99,510.07,28522.0,500.228,500.228,499.9927,500.0711,28522.0
2024-02-29 13:45:00,510.09,510.22,510.02,510.1,13719.0,500.0907,500.2182,500.0221,500.1005,13719.0
2024-02-29 13:50:00,510.1,510.36,510.09,510.32,28966.0,500.1005,500.3554,500.0907,500.3162,28966.0
2024-02-29 13:55:00,510.31,510.38,510.21,510.31,30791.0,500.3064,500.3751,500.2084,500.3064,30791.0
2024-02-29 14:00:00,510.31,510.48,510.26,510.37,44293.0,500.3064,500.4731,500.2574,500.3652,44293.0
2024-02-29 14:05:00,510.4,510.4,510.12,510.29,23985.0,500.3947,500.3947,500.1201,500.2868,23985.0
2024-02-29 14:10:00,510.3,510.45,510.27,510.42,26937.0,500.2966,500.4437,500.2672,500.4143,26937.0
2024-02-29 14:15:00,510.47,510.73,510.4,510.65,39764.0,500.4633,500.7182,500.3947,500.6398,39764.0
2024-02-29 14:20:00,510.67,510.77,510.5,510.51,21702.0,500.6594,500.7574,500.4927,500.5025,21702.0
2024-02-29 14:25:00,510.47,510.47,509.95,510.17,28928.0,500.4633,500.4633,499.9535,500.1692,28928.0
2024-02-29 14:30:00,510.19,510.33,510.06,510.23,14201.0,500.1888,500.326,500.0613,500.228,14201.0
2024-02-29 14:35:00,510.24,510.29,510.17,510.23,19012.0,500.2378,500.2868,500.1692,500.228,19012.0
2024-02-29 14:40:00,510.21,510.26,509.87,509.87,40168.0,500.2084,500.2574,499.875,499.875,40168.0
2024-02-29 14:45:00,509.85,510.03,509.65,509.94,60069.0,499.8554,500.0319,499.6594,499.9437,60069.0
2024-02-29 14:50:00,509.94,509.97,509.75,509.82,18691.0,499.9437,499.9731,499.7574,499.826,18691.0
2024-02-29 14:55:00,509.84,510.23,509.79,510.23,16387.0,499.8456,500.228,499.7966,500.228,16387.0
2024-02-29 15:00:00,510.26,510.4,510.16,510.27,21013.0,500.2574,500.3947,500.1594,500.2672,21013.0
2024-02-29 15:05:00,510.24,510.38,510.21,510.38,22741.0,500.2378,500.3751,500.2084,500.3751,22741.0
2024-02-29 15:10:00,510.4,510.43,510.17,510.18,27824.0,500.3947,500.4241,500.1692,500.179,27824.0
2024-02-29 15:15:00,510.18,510.44,510.14,510.41,26084.0,500.179,500.4339,500.1398,500.4045,26084.0
2024-02-29 15:20:00,510.42,510.53,510.36,510.49,32993.0,500.4143,500.5221,500.3554,500.4829,32993.0
2024-02-29 15:25:00,510.48,510.67,510.46,510.62,24111.0,500.4731,500.6594,500.4535,500.6103,24111.0
2024-02-29 15:30:00,510.61,510.89,510.61,510.75,44113.0,500.6005,500.8751,500.6005,500.7378,44113.0
2024-02-29 15:35:00,510.76,510.94,510.71,510.92,35711.0,500.7476,500.9241,500.6986,500.9045,35711.0
2024-02-29 15:40:00,510.92,511.21,510.84,510.93,29962.0,500.9045,501.1888,500.826,500.9143,29962.0
2024-02-29 15:45:00,510.94,511.49,510.94,511.23,58312.0,500.9241,501.4633,500.9241,501.2084,58312.0
2024-02-29 15:50:00,511.3,511.58,511.15,511.41,190631.0,501.277,501.5515,501.13,501.3849,190631.0
2024-02-29 15:55:00,511.39,512.21,510.43,510.49,735391.0,501.3653,502.1692,500.4241,500.4829,735391.0
2024-03-01 09:30:00,511.48,512.06,511.45,511.93,132003.0,501.4535,502.0221,501.4241,501.8947,132003.0
2024-03-01 09:35:00,511.93,511.97,511.36,511.56,42357.0,501.8947,501.9339,501.3358,501.5319,42357.0
2024-03-01 09:40:00,511.54,511.62,511.13,511.5,35253.0,501.5123,501.5907,501.1103,501.4731,35253.0
2024-03-01 09:45:00,511.54,511.64,511.16,511.37,26772.0,501.5123,501.6104,501.1398,501.3456,26772.0
2024-03-01 09:50:00,511.42,511.48,511.2,511.22,24074.0,501.3947,501.4535,501.179,501.1986,24074.0
2024-03-01 09:55:00,511.16,511.54,511.07,511.43,12577.0,501.1398,501.5123,501.0515,501.4045,12577.0
2024-03-01 10:00:00,511.63,512.63,511.19,511.29,119981.0,501.6005,502.5809,501.1692,501.2672,119981.0
2024-03-01 10:05:00,511.3,512.23,511.3,512.21,55238.0,501.277,502.1888,501.277,502.1692,55238.0
2024-03-01 10:10:00,512.24,512.49,512.14,512.38,39279.0,502.1986,502.4437,502.1005,502.3358,39279.0
2024-03-01 10:15:00,512.4,512.67,512.3,512.3,36024.0,502.3555,502.6202,502.2574,502.2574,36024.0
2024-03-01 10:20:00,512.37,512.6,512.3,512.49,25653.0,502.326,502.5515,502.2574,502.4437,25653.0
2024-03-01 10:25:00,512.54,512.91,512.49,512.87,26497.0,502.4927,502.8555,502.4437,502.8162,26497.0
2024-03-01 10:30:00,512.9,512.97,512.2,512.4,47904.0,502.8457,502.9143,502.1594,502.3555,47904.0
2024-03-01 10:35:00,512.36,512.62,512.26,512.31,33841.0,502.3162,502.5711,502.2182,502.2672,33841.0
2024-03-01 10:40:00,512.29,512.79,512.25,512.72,40074.0,502.2476,502.7378,502.2084,502.6692,40074.0
2024-03-01 10:45:00,512.71,513.09,512.71,512.85,21392.0,502.6594,503.0319,502.6594,502.7966,21392.0
2024-03-01 10:50:00,512.92,513.11,512.85,513.09,16768.0,502.8653,503.0515,502.7966,503.0319,16768.0
2024-03-01 10:55:00,513.07,513.32,512.96,513.15,23009.0,503.0123,503.2574,502.9045,503.0908,23009.0
2024-03-01 11:00:00,513.18,513.6,513.13,513.59,37504.0,503.1202,503.5319,503.0711,503.5221,37504.0
2024-03-01 11:05:00,513.54,513.89,513.45,513.63,20725.0,503.4731,503.8162,503.3849,503.5613,20725.0
2024-03-01 11:10:00,513.63,513.81,513.28,513.31,47590.0,503.5613,503.7378,503.2182,503.2476,47590.0
2024-03-01 11:15:00,513.34,513.61,513.34,513.57,12081.0,503.277,503.5417,503.277,503.5025,12081.0
2024-03-01 11:20:00,513.59,513.81,513.53,513.56,26614.0,503.5221,503.7378,503.4633,503.4927,26614.0
2024-03-01 11:25:00,513.56,513.56,513.25,513.33,32624.0,503.4927,503.4927,503.1888,503.2672,32624.0
2024-03-01 11:30:00,513.36,513.36,512.99,513.06,18672.0,503.2966,503.2966,502.9339,503.0025,18672.0
2024-03-01 11:35:00,513.06,513.38,512.7,513.38,48578.0,503.0025,503.3162,502.6496,503.3162,48578.0
2024-03-01 11:40:00,513.38,513.51,513.34,513.45,25430.0,503.3162,503.4437,503.277,503.3849,25430.0
2024-03-01 11:45:00,513.42,513.71,513.41,513.65,31976.0,503.3555,503.6398,503.3457,503.5809,31976.0
2024-03-01 11:50:00,513.73,513.78,513.59,513.74,28106.0,503.6594,503.7084,503.5221,503.6692,28106.0
2024-03-01 11:55:00,513.74,513.81,513.56,513.65,69179.0,503.6692,503.7378,503.4927,503.5809,69179.0
2024-03-01 12:00:00,513.65,513.65,513.35,513.46,20129.0,503.5809,503.5809,503.2868,503.3947,20129.0
2024-03-01 12:05:00,513.44,513.56,513.23,513.34,30814.0,503.3751,503.4927,503.1692,503.277,30814.0
2024-03-01 12:10:00,513.4,513.82,513.37,513.79,11567.0,503.3358,503.7476,503.3064,503.7182,11567.0
2024-03-01 12:15:00,513.8,513.94,513.72,513.88,14791.0,503.728,503.8653,503.6496,503.8064,14791.0
2024-03-01 12:20:00,513.92,514.17,513.89,514.12,27511.0,503.8457,504.0908,503.8162,504.0417,27511.0
2024-03-01 12:25:00,514.07,514.27,514.03,514.04,17867.0,503.9927,504.1888,503.9535,503.9633,17867.0
2024-03-01 12:30:00,514.08,514.28,513.96,514.19,19663.0,504.0025,504.1986,503.8849,504.1104,19663.0
2024-03-01 12:35:00,514.19,514.41,514.12,514.18,39828.0,504.1104,504.3261,504.0417,504.1006,39828.0
2024-03-01 12:40:00,514.2,514.31,514.06,514.2,47422.0,504.1202,504.228,503.9829,504.1202,47422.0
2024-03-01 12:45:00,514.22,514.4,514.03,514.37,40186.0,504.1398,504.3162,503.9535,504.2868,40186.0
2024-03-01 12:50:00,514.39,514.55,514.34,514.51,30284.0,504.3064,504.4633,504.2574,504.4241,30284.0
2024-03-01 12:55:00,514.54,514.54,514.33,514.33,33232.0,504.4535,504.4535,504.2476,504.2476,33232.0
2024-03-01 13:00:00,514.34,514.44,514.2,514.34,17084.0,504.2574,504.3555,504.1202,504.2574,17084.0
2024-03-01 13:05:00,514.32,514.61,514.3,514.44,23095.0,504.2378,504.5221,504.2182,504.3555,23095.0
2024-03-01 13:10:00,514.53,514.64,514.42,514.42,10503.0,504.4437,504.5515,504.3359,504.3359,10503.0
2024-03-01 13:15:00,514.44,514.58,514.31,514.33,18053.0,504.3555,504.4927,504.228,504.2476,18053.0
2024-03-01 13:20:00,514.33,514.6,514.32,514.54,54700.0,504.2476,504.5123,504.2378,504.4535,54700.0
2024-03-01 13:25:00,514.57,514.74,514.52,514.64,17795.0,504.4829,504.6496,504.4339,504.5515,17795.0
2024-03-01 13:30:00,514.69,514.74,514.51,514.67,19054.0,504.6006,504.6496,504.4241,504.581,19054.0
2024-03-01 13:35:00,514.71,514.72,514.55,514.64,24969.0,504.6202,504.63,504.4633,504.5515,24969.0
2024-03-01 13:40:00,514.69,514.99,514.67,514.99,45266.0,504.6006,504.8947,504.581,504.8947,45266.0
2024-03-01 13:45:00,514.93,515.04,514.77,514.77,24530.0,504.8359,504.9437,504.679,504.679,24530.0
2024-03-01 13:50:00,514.81,514.91,514.74,514.91,14728.0,504.7182,504.8162,504.6496,504.8162,14728.0
2024-03-01 13:55:00,514.96,515.22,514.96,515.16,23132.0,504.8653,505.1202,504.8653,505.0613,23132.0
2024-03-01 14:00:00,515.18,515.51,515.14,515.45,60083.0,505.081,505.4045,505.0417,505.3457,60083.0
2024-03-01 14:05:00,515.46,515.55,515.27,515.37,76059.0,505.3555,505.4437,505.1692,505.2672,76059.0
2024-03-01 14:10:00,515.38,515.63,515.34,515.5,33454.0,505.277,505.5221,505.2378,505.3947,33454.0
2024-03-01 14:15:00,515.52,515.68,515.31,515.34,54319.0,505.4143,505.5712,505.2084,505.2378,54319.0
2024-03-01 14:20:00,515.38,515.57,515.09,515.43,30645.0,505.277,505.4633,504.9927,505.3261,30645.0
2024-03-01 14:25:00,515.38,515.68,515.36,515.68,34475.0,505.277,505.5712,505.2574,505.5712,34475.0
2024-03-01 14:30:00,515.74,515.8,515.23,515.35,37705.0,505.63,505.6888,505.13,505.2476,37705.0
2024-03-01 14:35:00,515.32,515.47,515.18,515.25,28103.0,505.2182,505.3653,505.081,505.1496,28103.0
2024-03-01 14:40:00,515.24,515.33,515.12,515.25,108762.0,505.1398,505.228,505.0221,505.1496,108762.0
2024-03-01 14:45:00,515.27,515.42,515.21,515.36,465197.0,505.1692,505.3163,505.1104,505.2574,465197.0
2024-03-01 14:50:00,515.36,515.57,515.35,515.5,201124.0,505.2574,505.4633,505.2476,505.3947,201124.0
2024-03-01 14:55:00,515.53,515.68,515.53,515.59,67610.0,505.4241,505.5712,505.4241,505.4829,67610.0
2024-03-01 15:00:00,515.6,515.6,515.17,515.24,54174.0,505.4927,505.4927,505.0712,505.1398,54174.0
2024-03-01 15:05:00,515.25,515.42,514.93,515.12,56355.0,505.1496,505.3163,504.8359,505.0221,56355.0
2024-03-01 15:10:00,515.16,515.18,514.86,515.11,44533.0,505.0613,505.081,504.7672,505.0123,44533.0
2024-03-01 15:15:00,515.1,515.2,514.9,515.19,26020.0,505.0025,505.1006,504.8064,505.0908,26020.0
2024-03-01 15:20:00,515.19,515.41,515.11,515.13,37843.0,505.0908,505.3064,505.0123,505.0319,37843.0
2024-03-01 15:25:00,515.13,515.47,515.13,515.4,19570.0,505.0319,505.3653,505.0319,505.2966,19570.0
2024-03-01 15:30:00,515.42,515.49,515.18,515.28,21680.0,505.3163,505.3849,505.081,505.179,21680.0
2024-03-01 15:35:00,515.31,515.39,515.16,515.27,40768.0,505.2084,505.2868,505.0613,505.1692,40768.0
2024-03-01 15:40:00,515.22,515.37,515.1,515.35,29498.0,505.1202,505.2672,505.0025,505.2476,29498.0
2024-03-01 15:45:00,515.34,515.54,515.29,515.44,32008.0,505.2378,505.4339,505.1888,505.3359,32008.0
2024-03-01 15:50:00,515.45,515.5,515.13,515.47,66783.0,505.3457,505.3947,505.0319,505.3653,66783.0
2024-03-01 15:55:00,515.38,515.64,515.28,515.39,171386.0,505.277,505.5319,505.179,505.2868,171386.0
2024-03-04 09:30:00,514.52,514.83,514.51,514.7,178526.0,504.4339,504.7378,504.4241,504.6104,178526.0
2024-03-04 09:35:00,514.69,514.92,514.52,514.71,56329.0,504.6006,504.8261,504.4339,504.6202,56329.0
2024-03-04 09:40:00,514.79,515.02,514.77,514.93,22716.0,504.6986,504.9241,504.679,504.8359,22716.0
2024-03-04 09:45:00,514.88,515.11,514.85,514.91,44458.0,504.7868,505.0123,504.7574,504.8162,44458.0
2024-03-04 09:50:00,514.9,515.11,514.7,515.01,35902.0,504.8064,505.0123,504.6104,504.9143,35902.0
2024-03-04 09:55:00,515.01,515.11,514.92,515.01,32718.0,504.9143,505.0123,504.8261,504.9143,32718.0
2024-03-04 10:00:00,515.03,515.08,514.84,514.94,41312.0,504.9339,504.9829,504.7476,504.8457,41312.0
2024-03-04 10:05:00,514.93,515.03,514.86,515.01,13230.0,504.8359,504.9339,504.7672,504.9143,13230.0
2024-03-04 10:10:00,515.02,515.02,514.74,514.75,20961.0,504.9241,504.9241,504.6496,504.6594,20961.0
2024-03-04 10:15:00,514.76,514.9,514.6,514.87,14083.0,504.6692,504.8064,504.5123,504.777,14083.0
2024-03-04 10:20:00,514.91,515.02,514.75,515.02,15607.0,504.8162,504.9241,504.6594,504.9241,15607.0
2024-03-04 10:25:00,515.03,515.14,514.83,515.0,28953.0,504.9339,505.0417,504.7378,504.9045,28953.0
2024-03-04 10:30:00,515.01,515.2,514.99,515.18,20268.0,504.9143,505.1006,504.8947,505.081,20268.0
2024-03-04 10:35:00,515.2,515.3,515.14,515.27,19167.0,505.1006,505.1986,505.0417,505.1692,19167.0
2024-03-04 10:40:00,515.24,515.39,515.23,515.35,28778.0,505.1398,505.2868,505.13,505.2476,28778.0
2024-03-04 10:45:00,515.38,515.38,515.15,515.18,14008.0,505.277,505.277,505.0515,505.081,14008.0
2024-03-04 10:50:00,515.18,515.27,514.96,515.0,14557.0,505.081,505.1692,504.8653,504.9045,14557.0
2024-03-04 10:55:00,515.04,515.19,514.97,515.18,20392.0,504.9437,505.0908,504.8751,505.081,20392.0
2024-03-04 11:00:00,515.2,515.31,515.13,515.17,29829.0,505.1006,505.2084,505.0319,505.0712,29829.0
2024-03-04 11:05:00,515.17,515.19,514.95,515.16,16049.0,505.0712,505.0908,504.8555,505.0613,16049.0
2024-03-04 11:10:00,515.22,515.25,514.89,515.03,18170.0,505.1202,505.1496,504.7966,504.9339,18170.0
2024-03-04 11:15:00,515.03,515.11,514.96,515.0,11213.0,504.9339,505.0123,504.8653,504.9045,11213.0
2024-03-04 11:20:00,514.95,515.07,514.77,514.82,30158.0,504.8555,504.9731,504.679,504.728,30158.0
2024-03-04 11:25:00,514.83,515.0,514.79,514.98,9451.0,504.7378,504.9045,504.6986,504.8849,9451.0
2024-03-04 11:30:00,514.98,515.03,514.78,514.81,31064.0,504.8849,504.9339,504.6888,504.7182,31064.0
2024-03-04 11:35:00,514.8,515.07,514.71,515.07,23145.0,504.7084,504.9731,504.6202,504.9731,23145.0
2024-03-04 11:40:00,515.03,515.18,514.94,515.01,10383.0,504.9339,505.081,504.8457,504.9143,10383.0
2024-03-04 11:45:00,515.04,515.16,515.0,515.14,37951.0,504.9437,505.0613,504.9045,505.0417,37951.0
2024-03-04 11:50:00,515.14,515.25,515.07,515.15,19516.0,505.0417,505.1496,504.9731,505.0515,19516.0
2024-03-04 11:55:00,515.17,515.33,515.12,515.25,41844.0,505.0712,505.228,505.0221,505.1496,41844.0
2024-03-04 12:00:00,515.22,515.22,515.02,515.17,45775.0,505.1202,505.1202,504.9241,505.0712,45775.0
2024-03-04 12:05:00,515.17,515.18,515.06,515.11,9047.0,505.0712,505.081,504.9633,505.0123,9047.0
2024-03-04 12:10:00,515.12,515.33,515.12,515.29,30767.0,505.0221,505.228,505.0221,505.1888,30767.0
2024-03-04 12:15:00,515.29,515.4,515.27,515.36,9123.0,505.1888,505.2966,505.1692,505.2574,9123.0
2024-03-04 12:20:00,515.36,515.58,515.34,515.44,41763.0,505.2574,505.4731,505.2378,505.3359,41763.0
2024-03-04 12:25:00,515.44,515.66,515.41,515.64,27618.0,505.3359,505.5515,505.3064,505.5319,27618.0
2024-03-04 12:30:00,515.67,515.7,515.49,515.54,11522.0,505.5614,505.5908,505.3849,505.4339,11522.0
2024-03-04 12:35:00,515.53,515.56,515.43,515.44,38130.0,505.4241,505.4535,505.3261,505.3359,38130.0
2024-03-04 12:40:00,515.43,515.58,515.4,515.4,25803.0,505.3261,505.4731,505.2966,505.2966,25803.0
2024-03-04 12:45:00,515.35,515.52,515.34,515.45,19870.0,505.2476,505.4143,505.2378,505.3457,19870.0
2024-03-04 12:50:00,515.48,515.59,515.42,515.57,8193.0,505.3751,505.4829,505.3163,505.4633,8193.0
2024-03-04 12:55:00,515.55,515.57,515.46,515.49,5478.0,505.4437,505.4633,505.3555,505.3849,5478.0
2024-03-04 13:00:00,515.49,515.59,515.47,515.53,26019.0,505.3849,505.4829,505.3653,505.4241,26019.0
2024-03-04 13:05:00,515.49,515.53,515.36,515.47,37736.0,505.3849,505.4241,505.2574,505.3653,37736.0
2024-03-04 13:10:00,515.45,515.52,515.27,515.27,13293.0,505.3457,505.4143,505.1692,505.1692,13293.0
2024-03-04 13:15:00,515.27,515.31,515.16,515.24,93697.0,505.1692,505.2084,505.0613,505.1398,93697.0
2024-03-04 13:20:00,515.23,515.23,514.9,514.93,52608.0,505.13,505.13,504.8064,504.8359,52608.0
2024-03-04 13:25:00,514.91,515.18,514.86,515.13,10300.0,504.8162,505.081,504.7672,505.0319,10300.0
2024-03-04 13:30:00,515.1,515.25,515.08,515.22,11926.0,505.0025,505.1496,504.9829,505.1202,11926.0
2024-03-04 13:35:00,515.18,515.29,515.16,515.17,8903.0,505.081,505.1888,505.0613,505.0712,8903.0
2024-03-04 13:40:00,515.2,515.38,515.19,515.37,10010.0,505.1006,505.277,505.0908,505.2672,10010.0
2024-03-04 13:45:00,515.36,515.42,515.29,515.29,10381.0,505.2574,505.3163,505.1888,505.1888,10381.0
2024-03-04 13:50:00,515.3,515.34,515.2,515.34,12863.0,505.1986,505.2378,505.1006,505.2378,12863.0
2024-03-04 13:55:00,515.33,515.36,515.23,515.28,32079.0,505.228,505.2574,505.13,505.179,32079.0
2024-03-04 14:00:00,515.27,515.39,515.18,515.37,24137.0,505.1692,505.2868,505.081,505.2672,24137.0
2024-03-04 14:05:00,515.38,515.39,515.12,515.23,25913.0,505.277,505.2868,505.0221,505.13,25913.0
2024-03-04 14:10:00,515.23,515.36,515.22,515.29,20586.0,505.13,505.2574,505.1202,505.1888,20586.0
2024-03-04 14:15:00,515.3,515.52,515.3,515.49,16899.0,505.1986,505.4143,505.1986,505.3849,16899.0
2024-03-04 14:20:00,515.5,515.51,515.23,515.35,14114.0,505.3947,505.4045,505.13,505.2476,14114.0
2024-03-04 14:25:00,515.32,515.48,515.32,515.44,21867.0,505.2182,505.3751,505.2182,505.3359,21867.0
2024-03-04 14:30:00,515.45,515.69,515.39,515.65,28013.0,505.3457,505.581,505.2868,505.5417,28013.0
2024-03-04 14:35:00,515.64,516.53,515.61,516.52,83669.0,505.5319,506.4045,505.5025,506.3947,83669.0
2024-03-04 14:40:00,516.54,516.57,516.16,516.43,48212.0,506.4143,506.4437,506.0417,506.3065,48212.0
2024-03-04 14:45:00,516.49,516.52,516.2,516.5,33850.0,506.3653,506.3947,506.081,506.3751,33850.0
2024-03-04 14:50:00,516.51,516.57,516.45,516.55,17886.0,506.3849,506.4437,506.3261,506.4241,17886.0
2024-03-04 14:55:00,516.57,516.65,516.35,516.35,22478.0,506.4437,506.5221,506.228,506.228,22478.0
2024-03-04 15:00:00,516.34,516.42,516.22,516.23,21750.0,506.2182,506.2966,506.1006,506.1104,21750.0
2024-03-04 15:05:00,516.28,516.49,516.23,516.48,31833.0,506.1594,506.3653,506.1104,506.3555,31833.0
2024-03-04 15:10:00,516.47,516.72,516.42,516.65,25900.0,506.3457,506.5908,506.2966,506.5221,25900.0
2024-03-04 15:15:00,516.64,516.67,516.46,516.55,47684.0,506.5123,506.5417,506.3359,506.4241,47684.0
2024-03-04 15:20:00,516.54,516.55,516.33,516.37,18019.0,506.4143,506.4241,506.2084,506.2476,18019.0
2024-03-04 15:25:00,516.4,516.42,515.95,516.0,29144.0,506.277,506.2966,505.8359,505.8849,29144.0
2024-03-04 15:30:00,516.02,516.17,515.63,515.7,28051.0,505.9045,506.0515,505.5221,505.5908,28051.0
2024-03-04 15:35:00,515.6,515.82,515.15,515.82,87035.0,505.4927,505.7084,505.0515,505.7084,87035.0
2024-03-04 15:40:00,515.85,515.88,515.33,515.39,32984.0,505.7378,505.7672,505.228,505.2868,32984.0
2024-03-04 15:45:00,515.37,515.37,514.69,514.89,66387.0,505.2672,505.2672,504.6006,504.7966,66387.0
2024-03-04 15:50:00,514.92,515.13,514.77,514.88,104221.0,504.8261,505.0319,504.679,504.7868,104221.0
2024-03-04 15:55:00,514.89,515.01,514.72,514.76,253697.0,504.7966,504.9143,504.63,504.6692,253697.0
2024-03-05 09:30:00,512.75,512.83,512.27,512.3,138587.0,502.6986,502.777,502.228,502.2574,138587.0
2024-03-05 09:35:00,512.2,512.32,511.95,512.31,37240.0,502.1594,502.277,501.9143,502.2672,37240.0
2024-03-05 09:40:00,512.33,512.5,512.23,512.43,21794.0,502.2868,502.4535,502.1888,502.3849,21794.0
2024-03-05 09:45:00,512.39,512.39,512.06,512.06,42317.0,502.3456,502.3456,502.0221,502.0221,42317.0
2024-03-05 09:50:00,512.02,512.34,511.85,512.09,14169.0,501.9829,502.2966,501.8162,502.0515,14169.0
2024-03-05 09:55:00,511.99,512.19,511.92,512.16,9556.0,501.9535,502.1496,501.8849,502.1202,9556.0
2024-03-05 10:00:00,512.21,513.17,512.2,512.99,89120.0,502.1692,503.1104,502.1594,502.9339,89120.0
2024-03-05 10:05:00,512.87,512.87,511.68,511.73,34275.0,502.8162,502.8162,501.6496,501.6986,34275.0
2024-03-05 10:10:00,511.71,511.91,511.38,511.57,29400.0,501.679,501.8751,501.3554,501.5417,29400.0
2024-03-05 10:15:00,511.52,511.77,510.96,511.16,28510.0,501.4927,501.7378,500.9437,501.1398,28510.0
2024-03-05 10:20:00,511.09,511.23,510.67,510.73,41140.0,501.0711,501.2084,500.6594,500.7182,41140.0
2024-03-05 10:25:00,510.7,511.0,510.6,510.93,36392.0,500.6888,500.9829,500.5907,500.9143,36392.0
2024-03-05 10:30:00,510.86,510.86,510.21,510.47,39785.0,500.8456,500.8456,500.2084,500.4633,39785.0
2024-03-05 10:35:00,510.42,510.5,510.17,510.27,22258.0,500.4143,500.4927,500.1692,500.2672,22258.0
2024-03-05 10:40:00,510.27,510.65,510.21,510.45,23720.0,500.2672,500.6398,500.2084,500.4437,23720.0
2024-03-05 10:45:00,510.34,510.78,510.0,510.06,38755.0,500.3358,500.7672,500.0025,500.0613,38755.0
2024-03-05 10:50:00,509.99,510.48,509.98,510.27,17107.0,499.9927,500.4731,499.9829,500.2672,17107.0
2024-03-05 10:55:00,510.3,510.57,510.3,510.56,47862.0,500.2966,500.5613,500.2966,500.5515,47862.0
2024-03-05 11:00:00,510.59,510.65,510.33,510.49,17338.0,500.5809,500.6398,500.326,500.4829,17338.0
2024-03-05 11:05:00,510.41,510.65,510.4,510.63,13208.0,500.4045,500.6398,500.3947,500.6201,13208.0
2024-03-05 11:10:00,510.58,510.59,510.05,510.31,23504.0,500.5711,500.5809,500.0515,500.3064,23504.0
2024-03-05 11:15:00,510.34,510.54,510.16,510.53,25131.0,500.3358,500.5319,500.1594,500.5221,25131.0
2024-03-05 11:20:00,510.5,510.7,510.24,510.66,22306.0,500.4927,500.6888,500.2378,500.6496,22306.0
2024-03-05 11:25:00,510.66,510.7,510.34,510.67,23874.0,500.6496,500.6888,500.3358,500.6594,23874.0
2024-03-05 11:30:00,510.64,510.87,510.59,510.64,23254.0,500.63,500.8554,500.5809,500.63,23254.0
2024-03-05 11:35:00,510.65,510.68,510.23,510.26,46415.0,500.6398,500.6692,500.228,500.2574,46415.0
2024-03-05 11:40:00,510.26,510.31,509.44,509.79,84563.0,500.2574,500.3064,499.4535,499.7966,84563.0
2024-03-05 11:45:00,509.75,510.08,509.6,509.84,23060.0,499.7574,500.0809,499.6103,499.8456,23060.0
2024-03-05 11:50:00,509.86,509.9,509.59,509.61,41230.0,499.8652,499.9045,499.6005,499.6201,41230.0
2024-03-05 11:55:00,509.57,510.18,509.52,510.16,39601.0,499.5809,500.179,499.5319,500.1594,39601.0
2024-03-05 12:00:00,510.17,510.31,510.02,510.24,24454.0,500.1692,500.3064,500.0221,500.2378,24454.0
2024-03-05 12:05:00,510.21,510.45,510.18,510.45,53047.0,500.2084,500.4437,500.179,500.4437,53047.0
2024-03-05 12:10:00,510.42,510.71,510.31,510.55,41460.0,500.4143,500.6986,500.3064,500.5417,41460.0
2024-03-05 12:15:00,510.57,510.59,510.34,510.48,25060.0,500.5613,500.5809,500.3358,500.4731,25060.0
2024-03-05 12:20:00,510.46,510.8,510.34,510.77,41619.0,500.4535,500.7868,500.3358,500.7574,41619.0
2024-03-05 12:25:00,510.78,510.99,510.78,510.93,25437.0,500.7672,500.9731,500.7672,500.9143,25437.0
2024-03-05 12:30:00,510.94,510.97,510.61,510.64,20690.0,500.9241,500.9535,500.6005,500.63,20690.0
2024-03-05 12:35:00,510.64,510.68,510.4,510.41,20192.0,500.63,500.6692,500.3947,500.4045,20192.0
2024-03-05 12:40:00,510.35,510.6,510.18,510.6,19253.0,500.3456,500.5907,500.179,500.5907,19253.0
2024-03-05 12:45:00,510.65,510.87,510.52,510.52,31707.0,500.6398,500.8554,500.5123,500.5123,31707.0
2024-03-05 12:50:00,510.52,510.63,510.29,510.53,16141.0,500.5123,500.6201,500.2868,500.5221,16141.0
2024-03-05 12:55:00,510.57,510.75,510.44,510.48,19424.0,500.5613,500.7378,500.4339,500.4731,19424.0
2024-03-05 13:00:00,510.49,510.49,510.17,510.27,14084.0,500.4829,500.4829,500.1692,500.2672,14084.0
2024-03-05 13:05:00,510.28,510.6,510.14,510.57,29350.0,500.277,500.5907,500.1398,500.5613,29350.0
2024-03-05 13:10:00,510.6,510.6,510.36,510.47,23488.0,500.5907,500.5907,500.3554,500.4633,23488.0
2024-03-05 13:15:00,510.49,510.56,509.95,510.0,17749.0,500.4829,500.5515,499.9535,500.0025,17749.0
2024-03-05 13:20:00,509.96,510.13,509.85,509.94,11367.0,499.9633,500.13,499.8554,499.9437,11367.0
2024-03-05 13:25:00,509.93,510.28,509.89,510.2,30745.0,499.9339,500.277,499.8947,500.1986,30745.0
2024-03-05 13:30:00,510.16,510.56,510.07,510.37,46057.0,500.1594,500.5515,500.0711,500.3652,46057.0
2024-03-05 13:35:00,510.39,510.51,509.87,509.94,18794.0,500.3849,500.5025,499.875,499.9437,18794.0
2024-03-05 13:40:00,509.89,509.93,509.35,509.45,21366.0,499.8947,499.9339,499.3652,499.4633,21366.0
2024-03-05 13:45:00,509.36,509.7,509.34,509.48,31581.0,499.375,499.7084,499.3554,499.4927,31581.0
2024-03-05 13:50:00,509.52,509.76,509.13,509.55,33769.0,499.5319,499.7672,499.1496,499.5613,33769.0
2024-03-05 13:55:00,509.51,509.59,509.22,509.22,25388.0,499.5221,499.6005,499.2378,499.2378,25388.0
2024-03-05 14:00:00,509.18,509.5,509.18,509.35,32211.0,499.1986,499.5123,499.1986,499.3652,32211.0
2024-03-05 14:05:00,509.33,509.74,509.15,509.57,35657.0,499.3456,499.7476,499.1692,499.5809,35657.0
2024-03-05 14:10:00,509.56,509.77,509.41,509.52,33965.0,499.5711,499.777,499.4241,499.5319,33965.0
2024-03-05 14:15:00,509.55,509.83,509.41,509.47,25057.0,499.5613,499.8358,499.4241,499.4829,25057.0
2024-03-05 14:20:00,509.44,509.64,509.35,509.52,28461.0,499.4535,499.6496,499.3652,499.5319,28461.0
2024-03-05 14:25:00,509.52,509.66,509.42,509.51,21151.0,499.5319,499.6692,499.4339,499.5221,21151.0
2024-03-05 14:30:00,509.51,509.51,508.84,508.93,43895.0,499.5221,499.5221,498.8652,498.9535,43895.0
2024-03-05 14:35:00,508.93,508.99,508.71,508.93,22413.0,498.9535,499.0123,498.7378,498.9535,22413.0
2024-03-05 14:40:00,508.86,508.96,508.5,508.52,27764.0,498.8848,498.9829,498.5319,498.5515,27764.0
2024-03-05 14:45:00,508.49,508.52,508.23,508.27,69566.0,498.5221,498.5515,498.2672,498.3064,69566.0
2024-03-05 14:50:00,508.27,508.58,508.17,508.26,64894.0,498.3064,498.6103,498.2084,498.2966,64894.0
2024-03-05 14:55:00,508.22,508.33,508.04,508.18,73983.0,498.2574,498.3652,498.0809,498.2182,73983.0
2024-03-05 15:00:00,508.18,508.36,508.06,508.32,41283.0,498.2182,498.3946,498.1005,498.3554,41283.0
2024-03-05 15:05:00,508.33,508.5,508.13,508.14,40239.0,498.3652,498.5319,498.1692,498.179,40239.0
2024-03-05 15:10:00,508.15,508.32,507.65,507.69,49302.0,498.1888,498.3554,497.6986,497.7378,49302.0
2024-03-05 15:15:00,507.73,507.92,507.69,507.82,54548.0,497.777,497.9633,497.7378,497.8652,54548.0
2024-03-05 15:20:00,507.82,507.96,507.37,507.81,71429.0,497.8652,498.0025,497.4241,497.8554,71429.0
2024-03-05 15:25:00,507.71,507.81,507.39,507.46,59484.0,497.7574,497.8554,497.4437,497.5123,59484.0
2024-03-05 15:30:00,507.48,508.06,507.35,508.06,42080.0,497.5319,498.1005,497.4044,498.1005,42080.0
2024-03-05 15:35:00,508.1,508.1,507.86,507.87,48199.0,498.1397,498.1397,497.9044,497.9143,48199.0
2024-03-05 15:40:00,507.87,508.2,507.71,508.12,60485.0,497.9143,498.2378,497.7574,498.1594,60485.0
2024-03-05 15:45:00,508.1,508.86,508.01,508.83,49467.0,498.1397,498.8848,498.0515,498.8554,49467.0
2024-03-05 15:50:00,508.85,509.4,508.41,509.32,103470.0,498.875,499.4143,498.4437,499.3358,103470.0
2024-03-05 15:55:00,509.3,509.84,509.14,509.63,232418.0,499.3162,499.8456,499.1594,499.6398,232418.0
2024-03-06 09:30:00,513.08,513.34,512.87,512.88,111872.0,503.0221,503.277,502.8162,502.826,111872.0
2024-03-06 09:35:00,512.89,512.99,512.22,512.43,62496.0,502.8358,502.9339,502.179,502.3849,62496.0
2024-03-06 09:40:00,512.43,512.72,512.38,512.72,28890.0,502.3849,502.6692,502.3358,502.6692,28890.0
2024-03-06 09:45:00,512.67,512.85,512.37,512.49,184108.0,502.6202,502.7966,502.326,502.4437,184108.0
2024-03-06 09:50:00,512.47,512.61,512.26,512.5,32048.0,502.4241,502.5613,502.2182,502.4535,32048.0
2024-03-06 09:55:00,512.47,512.64,512.14,512.45,43452.0,502.4241,502.5907,502.1005,502.4045,43452.0
2024-03-06 10:00:00,512.34,512.42,511.28,511.32,73290.0,502.2966,502.3751,501.2574,501.2966,73290.0
2024-03-06 10:05:00,511.34,511.62,510.93,511.35,42346.0,501.3162,501.5907,500.9143,501.326,42346.0
2024-03-06 10:10:00,511.35,511.82,511.24,511.63,34671.0,501.326,501.7868,501.2182,501.6005,34671.0
2024-03-06 10:15:00,511.62,512.24,511.6,511.94,36572.0,501.5907,502.1986,501.5711,501.9045,36572.0
2024-03-06 10:20:00,511.95,512.28,511.88,511.94,9886.0,501.9143,502.2378,501.8456,501.9045,9886.0
2024-03-06 10:25:00,512.0,512.0,511.58,511.88,4954.0,501.9633,501.9633,501.5515,501.8456,4954.0
2024-03-06 10:30:00,511.85,512.5,511.58,512.46,17257.0,501.8162,502.4535,501.5515,502.4143,17257.0
2024-03-06 10:35:00,512.44,512.48,512.12,512.19,24657.0,502.3947,502.4339,502.0809,502.1496,24657.0
2024-03-06 10:40:00,512.21,512.29,511.93,512.14,56471.0,502.1692,502.2476,501.8947,502.1005,56471.0
2024-03-06 10:45:00,512.14,512.45,512.1,512.39,17165.0,502.1005,502.4045,502.0613,502.3456,17165.0
2024-03-06 10:50:00,512.32,512.88,512.32,512.78,23560.0,502.277,502.826,502.277,502.728,23560.0
2024-03-06 10:55:00,512.83,513.07,512.81,512.95,31502.0,502.777,503.0123,502.7574,502.8947,31502.0
2024-03-06 11:00:00,512.96,513.66,512.96,513.12,57319.0,502.9045,503.5908,502.9045,503.0613,57319.0
2024-03-06 11:05:00,513.11,513.38,513.08,513.33,22744.0,503.0515,503.3162,503.0221,503.2672,22744.0
2024-03-06 11:10:00,513.37,513.6,513.36,513.52,32429.0,503.3064,503.5319,503.2966,503.4535,32429.0
2024-03-06 11:15:00,513.53,513.71,513.5,513.63,27103.0,503.4633,503.6398,503.4339,503.5613,27103.0
2024-03-06 11:20:00,513.69,513.71,513.43,513.58,33024.0,503.6202,503.6398,503.3653,503.5123,33024.0
2024-03-06 11:25:00,513.56,513.88,513.47,513.85,38112.0,503.4927,503.8064,503.4045,503.777,38112.0
2024-03-06 11:30:00,513.88,513.9,513.03,513.25,17682.0,503.8064,503.826,502.9731,503.1888,17682.0
2024-03-06 11:35:00,513.26,513.72,513.2,513.69,39852.0,503.1986,503.6496,503.1398,503.6202,39852.0
2024-03-06 11:40:00,513.68,513.84,513.54,513.65,13656.0,503.6104,503.7672,503.4731,503.5809,13656.0
2024-03-06 11:45:00,513.68,513.77,513.56,513.69,18109.0,503.6104,503.6986,503.4927,503.6202,18109.0
2024-03-06 11:50:00,513.73,514.12,513.73,514.01,41283.0,503.6594,504.0417,503.6594,503.9339,41283.0
2024-03-06 11:55:00,514.07,514.13,513.78,513.78,22030.0,503.9927,504.0515,503.7084,503.7084,22030.0
2024-03-06 12:00:00,513.77,513.98,513.64,513.87,37120.0,503.6986,503.9045,503.5711,503.7966,37120.0
2024-03-06 12:05:00,513.89,514.1,513.63,513.98,22589.0,503.8162,504.0221,503.5613,503.9045,22589.0
2024-03-06 12:10:00,514.03,514.43,514.01,514.41,22837.0,503.9535,504.3457,503.9339,504.3261,22837.0
2024-03-06 12:15:00,514.39,514.42,514.17,514.17,10397.0,504.3064,504.3359,504.0908,504.0908,10397.0
2024-03-06 12:20:00,514.25,514.35,514.2,514.28,29779.0,504.1692,504.2672,504.1202,504.1986,29779.0
2024-03-06 12:25:00,514.28,514.39,514.21,514.25,21371.0,504.1986,504.3064,504.13,504.1692,21371.0
2024-03-06 12:30:00,514.29,514.58,514.25,514.25,12430.0,504.2084,504.4927,504.1692,504.1692,12430.0
2024-03-06 12:35:00,514.32,514.4,514.2,514.24,58929.0,504.2378,504.3162,504.1202,504.1594,58929.0
2024-03-06 12:40:00,514.26,514.27,514.03,514.15,13259.0,504.179,504.1888,503.9535,504.0711,13259.0
2024-03-06 12:45:00,514.14,514.14,513.81,513.91,18686.0,504.0613,504.0613,503.7378,503.8359,18686.0
2024-03-06 12:50:00,513.98,514.12,513.61,513.68,8748.0,503.9045,504.0417,503.5417,503.6104,8748.0
2024-03-06 12:55:00,513.67,513.85,513.57,513.84,16345.0,503.6006,503.777,503.5025,503.7672,16345.0
2024-03-06 13:00:00,513.84,514.0,513.71,514.0,8502.0,503.7672,503.9241,503.6398,503.9241,8502.0
2024-03-06 13:05:00,513.95,513.95,513.58,513.7,13150.0,503.8751,503.8751,503.5123,503.63,13150.0
2024-03-06 13:10:00,513.68,513.88,513.66,513.88,16348.0,503.6104,503.8064,503.5908,503.8064,16348.0
2024-03-06 13:15:00,513.87,514.13,513.8,514.11,137471.0,503.7966,504.0515,503.728,504.0319,137471.0
2024-03-06 13:20:00,514.15,514.34,514.1,514.29,18153.0,504.0711,504.2574,504.0221,504.2084,18153.0
2024-03-06 13:25:00,514.37,514.47,514.28,514.37,27604.0,504.2868,504.3849,504.1986,504.2868,27604.0
2024-03-06 13:30:00,514.42,514.42,512.5,512.96,57541.0,504.3359,504.3359,502.4535,502.9045,57541.0
2024-03-06 13:35:00,512.94,513.03,511.98,512.91,48870.0,502.8849,502.9731,501.9437,502.8555,48870.0
2024-03-06 13:40:00,513.1,513.65,513.06,513.61,25912.0,503.0417,503.5809,503.0025,503.5417,25912.0
2024-03-06 13:45:00,513.64,513.73,511.87,511.93,49664.0,503.5711,503.6594,501.8358,501.8947,49664.0
2024-03-06 13:50:00,511.87,512.46,511.61,512.03,63809.0,501.8358,502.4143,501.5809,501.9927,63809.0
2024-03-06 13:55:00,512.1,512.84,512.0,512.68,19247.0,502.0613,502.7868,501.9633,502.63,19247.0
2024-03-06 14:00:00,512.66,512.66,511.84,511.96,35099.0,502.6104,502.6104,501.8064,501.9241,35099.0
2024-03-06 14:05:00,511.94,512.93,511.94,512.61,42530.0,501.9045,502.8751,501.9045,502.5613,42530.0
2024-03-06 14:10:00,512.57,512.65,511.57,511.72,60181.0,502.5221,502.6006,501.5417,501.6888,60181.0
2024-03-06 14:15:00,511.67,512.01,511.06,511.81,71265.0,501.6398,501.9731,501.0417,501.777,71265.0
2024-03-06 14:20:00,511.77,512.4,511.77,512.27,27263.0,501.7378,502.3555,501.7378,502.228,27263.0
2024-03-06 14:25:00,512.32,512.75,511.9,512.68,29932.0,502.277,502.6986,501.8653,502.63,29932.0
2024-03-06 14:30:00,512.72,512.92,511.92,512.2,65083.0,502.6692,502.8653,501.8849,502.1594,65083.0
2024-03-06 14:35:00,512.19,512.32,511.78,512.1,22498.0,502.1496,502.277,501.7476,502.0613,22498.0
2024-03-06 14:40:00,511.9,512.49,511.83,512.29,12767.0,501.8653,502.4437,501.7966,502.2476,12767.0
2024-03-06 14:45:00,512.21,512.23,511.35,511.73,42012.0,502.1692,502.1888,501.326,501.6986,42012.0
2024-03-06 14:50:00,511.97,512.37,511.96,512.15,43222.0,501.9339,502.326,501.9241,502.1104,43222.0
2024-03-06 14:55:00,512.21,512.21,511.28,511.75,26167.0,502.1692,502.1692,501.2574,501.7182,26167.0
2024-03-06 15:00:00,511.54,511.94,511.33,511.94,21113.0,501.5123,501.9045,501.3064,501.9045,21113.0
2024-03-06 15:05:00,511.93,512.25,511.74,511.88,25308.0,501.8947,502.2084,501.7084,501.8456,25308.0
2024-03-06 15:10:00,511.87,512.17,511.13,511.29,31578.0,501.8358,502.13,501.1103,501.2672,31578.0
2024-03-06 15:15:00,511.32,512.04,511.32,511.7,28272.0,501.2966,502.0025,501.2966,501.6692,28272.0
2024-03-06 15:20:00,511.66,511.71,511.05,511.19,49036.0,501.63,501.679,501.0319,501.1692,49036.0
2024-03-06 15:25:00,511.22,511.73,511.17,511.67,19678.0,501.1986,501.6986,501.1496,501.6398,19678.0
2024-03-06 15:30:00,511.65,511.77,511.26,511.29,14083.0,501.6202,501.7378,501.2378,501.2672,14083.0
2024-03-06 15:35:00,511.27,511.94,511.08,511.91,57604.0,501.2476,501.9045,501.0613,501.8751,57604.0
2024-03-06 15:40:00,511.89,512.24,511.84,512.07,98923.0,501.8554,502.1986,501.8064,502.0319,98923.0
2024-03-06 15:45:00,512.07,512.77,511.99,512.55,34665.0,502.0319,502.7182,501.9535,502.5025,34665.0
2024-03-06 15:50:00,512.56,512.56,511.73,512.48,90674.0,502.5123,502.5123,501.6986,502.4339,90674.0
2024-03-06 15:55:00,512.48,512.66,512.12,512.31,123564.0,502.4339,502.6104,502.0809,502.2672,123564.0
2024-03-07 09:30:00,515.63,515.84,515.25,515.7,133192.0,505.5221,505.728,505.1496,505.5908,133192.0
2024-03-07 09:35:00,515.66,516.15,515.66,516.03,49008.0,505.5515,506.0319,505.5515,505.9143,49008.0
2024-03-07 09:40:00,516.03,516.08,515.25,515.28,33865.0,505.9143,505.9633,505.1496,505.179,33865.0
2024-03-07 09:45:00,515.36,515.36,514.7,515.3,24992.0,505.2574,505.2574,504.6104,505.1986,24992.0
2024-03-07 09:50:00,515.25,515.81,515.16,515.63,21490.0,505.1496,505.6986,505.0613,505.5221,21490.0
2024-03-07 09:55:00,515.69,516.08,515.58,515.9,33515.0,505.581,505.9633,505.4731,505.7868,33515.0
2024-03-07 10:00:00,515.96,515.96,515.57,515.82,32150.0,505.8457,505.8457,505.4633,505.7084,32150.0
2024-03-07 10:05:00,515.82,515.91,515.53,515.78,20342.0,505.7084,505.7966,505.4241,505.6692,20342.0
2024-03-07 10:10:00,515.81,516.38,515.8,516.26,38341.0,505.6986,506.2574,505.6888,506.1398,38341.0
2024-03-07 10:15:00,516.28,516.51,516.18,516.31,71262.0,506.1594,506.3849,506.0614,506.1888,71262.0
2024-03-07 10:20:00,516.33,516.48,516.21,516.43,24138.0,506.2084,506.3555,506.0908,506.3065,24138.0
2024-03-07 10:25:00,516.47,516.71,516.43,516.68,16342.0,506.3457,506.581,506.3065,506.5516,16342.0
2024-03-07 10:30:00,516.71,516.79,516.41,516.65,11803.0,506.581,506.6594,506.2868,506.5221,11803.0
2024-03-07 10:35:00,516.57,516.81,516.47,516.8,29018.0,506.4437,506.679,506.3457,506.6692,29018.0
2024-03-07 10:40:00,516.81,517.29,516.79,517.22,34967.0,506.679,507.1496,506.6594,507.081,34967.0
2024-03-07 10:45:00,517.25,517.41,517.13,517.28,33032.0,507.1104,507.2672,506.9927,507.1398,33032.0
2024-03-07 10:50:00,517.28,517.28,516.83,516.83,35701.0,507.1398,507.1398,506.6986,506.6986,35701.0
2024-03-07 10:55:00,516.79,517.03,516.7,516.92,36477.0,506.6594,506.8947,506.5712,506.7868,36477.0
2024-03-07 11:00:00,516.89,516.9,516.57,516.83,24387.0,506.7574,506.7672,506.4437,506.6986,24387.0
2024-03-07 11:05:00,516.83,516.96,516.72,516.83,11940.0,506.6986,506.8261,506.5908,506.6986,11940.0
2024-03-07 11:10:00,516.88,516.9,516.58,516.67,15245.0,506.7476,506.7672,506.4535,506.5417,15245.0
2024-03-07 11:15:00,516.72,516.77,516.49,516.67,23001.0,506.5908,506.6398,506.3653,506.5417,23001.0
2024-03-07 11:20:00,516.67,517.0,516.59,516.99,24721.0,506.5417,506.8653,506.4633,506.8555,24721.0
2024-03-07 11:25:00,516.96,517.09,516.75,516.96,24843.0,506.8261,506.9535,506.6202,506.8261,24843.0
2024-03-07 11:30:00,516.82,516.82,516.48,516.55,20517.0,506.6888,506.6888,506.3555,506.4241,20517.0
2024-03-07 11:35:00,516.58,516.82,516.3,516.79,23944.0,506.4535,506.6888,506.179,506.6594,23944.0
2024-03-07 11:40:00,516.79,516.92,516.72,516.77,29015.0,506.6594,506.7868,506.5908,506.6398,29015.0
2024-03-07 11:45:00,516.81,516.82,516.53,516.7,33038.0,506.679,506.6888,506.4045,506.5712,33038.0
2024-03-07 11:50:00,516.72,516.88,516.72,516.88,13602.0,506.5908,506.7476,506.5908,506.7476,13602.0
2024-03-07 11:55:00,516.89,517.26,516.89,517.18,14307.0,506.7574,507.1202,506.7574,507.0418,14307.0
2024-03-07 12:00:00,517.16,517.26,516.89,517.1,29424.0,507.0221,507.1202,506.7574,506.9633,29424.0
2024-03-07 12:05:00,517.13,517.18,516.94,517.09,19779.0,506.9927,507.0418,506.8065,506.9535,19779.0
2024-03-07 12:10:00,517.09,517.37,517.08,517.09,29517.0,506.9535,507.228,506.9437,506.9535,29517.0
2024-03-07 12:15:00,517.16,517.47,517.13,517.38,13184.0,507.0221,507.3261,506.9927,507.2378,13184.0
2024-03-07 12:20:00,517.41,517.5,517.07,517.32,36958.0,507.2672,507.3555,506.9339,507.179,36958.0
2024-03-07 12:25:00,517.3,517.38,517.03,517.03,14840.0,507.1594,507.2378,506.8947,506.8947,14840.0
2024-03-07 12:30:00,517.02,517.06,516.77,516.96,25510.0,506.8849,506.9241,506.6398,506.8261,25510.0
2024-03-07 12:35:00,516.96,517.19,516.88,517.08,36103.0,506.8261,507.0516,506.7476,506.9437,36103.0
2024-03-07 12:40:00,517.04,517.04,516.59,516.93,21693.0,506.9045,506.9045,506.4633,506.7967,21693.0
2024-03-07 12:45:00,516.96,517.14,516.88,516.92,15552.0,506.8261,507.0025,506.7476,506.7868,15552.0
2024-03-07 12:50:00,516.9,517.21,516.83,517.09,259337.0,506.7672,507.0712,506.6986,506.9535,259337.0
2024-03-07 12:55:00,517.04,517.13,516.84,517.07,18200.0,506.9045,506.9927,506.7084,506.9339,18200.0
2024-03-07 13:00:00,517.09,517.19,517.06,517.06,20678.0,506.9535,507.0516,506.9241,506.9241,20678.0
2024-03-07 13:05:00,517.08,517.29,516.82,517.24,11068.0,506.9437,507.1496,506.6888,507.1006,11068.0
2024-03-07 13:10:00,517.27,517.49,517.1,517.16,18149.0,507.13,507.3457,506.9633,507.0221,18149.0
2024-03-07 13:15:00,517.17,517.44,517.17,517.37,20100.0,507.0319,507.2967,507.0319,507.228,20100.0
2024-03-07 13:20:00,517.36,517.41,517.2,517.35,12290.0,507.2182,507.2672,507.0614,507.2084,12290.0
2024-03-07 13:25:00,517.36,517.54,517.3,517.52,11717.0,507.2182,507.3947,507.1594,507.3751,11717.0
2024-03-07 13:30:00,517.59,517.72,517.4,517.7,22325.0,507.4437,507.5712,507.2574,507.5516,22325.0
2024-03-07 13:35:00,517.71,517.8,517.61,517.72,17548.0,507.5614,507.6496,507.4633,507.5712,17548.0
2024-03-07 13:40:00,517.72,517.88,517.48,517.84,25250.0,507.5712,507.728,507.3359,507.6888,25250.0
2024-03-07 13:45:00,517.86,518.14,517.81,518.09,32771.0,507.7084,507.9829,507.6594,507.9339,32771.0
2024-03-07 13:50:00,518.13,518.31,518.13,518.27,19845.0,507.9731,508.1496,507.9731,508.1104,19845.0
2024-03-07 13:55:00,518.31,518.43,518.2,518.24,26720.0,508.1496,508.2672,508.0418,508.081,26720.0
2024-03-07 14:00:00,518.27,518.4,517.94,518.36,25817.0,508.1104,508.2378,507.7869,508.1986,25817.0
2024-03-07 14:05:00,518.36,518.37,517.95,517.99,14901.0,508.1986,508.2084,507.7967,507.8359,14901.0
2024-03-07 14:10:00,518.04,518.26,518.03,518.19,17982.0,507.8849,508.1006,507.8751,508.032,17982.0
2024-03-07 14:15:00,518.17,518.3,517.89,518.12,16553.0,508.0123,508.1398,507.7378,507.9633,16553.0
2024-03-07 14:20:00,518.14,518.14,517.76,517.86,28432.0,507.9829,507.9829,507.6104,507.7084,28432.0
2024-03-07 14:25:00,517.76,517.83,517.66,517.77,34754.0,507.6104,507.679,507.5123,507.6202,34754.0
2024-03-07 14:30:00,517.76,517.87,517.67,517.78,35295.0,507.6104,507.7182,507.5221,507.63,35295.0
2024-03-07 14:35:00,517.76,517.83,517.66,517.83,29816.0,507.6104,507.679,507.5123,507.679,29816.0
2024-03-07 14:40:00,517.86,517.89,517.66,517.73,32305.0,507.7084,507.7378,507.5123,507.581,32305.0
2024-03-07 14:45:00,517.69,517.88,517.65,517.82,23393.0,507.5418,507.728,507.5025,507.6692,23393.0
2024-03-07 14:50:00,517.8,517.9,517.74,517.86,23612.0,507.6496,507.7476,507.5908,507.7084,23612.0
2024-03-07 14:55:00,517.86,517.94,517.33,517.45,72142.0,507.7084,507.7869,507.1888,507.3065,72142.0
2024-03-07 15:00:00,517.44,517.44,516.61,517.19,39362.0,507.2967,507.2967,506.4829,507.0516,39362.0
2024-03-07 15:05:00,517.18,517.26,516.86,517.01,20356.0,507.0418,507.1202,506.728,506.8751,20356.0
2024-03-07 15:10:00,517.02,517.39,516.9,517.38,25313.0,506.8849,507.2476,506.7672,507.2378,25313.0
2024-03-07 15:15:00,517.3,517.4,517.08,517.22,15597.0,507.1594,507.2574,506.9437,507.081,15597.0
2024-03-07 15:20:00,517.22,517.25,517.0,517.15,44010.0,507.081,507.1104,506.8653,507.0123,44010.0
2024-03-07 15:25:00,517.15,517.29,517.1,517.14,22847.0,507.0123,507.1496,506.9633,507.0025,22847.0
2024-03-07 15:30:00,517.16,517.56,517.1,517.56,29660.0,507.0221,507.4143,506.9633,507.4143,29660.0
2024-03-07 15:35:00,517.55,517.65,517.46,517.63,26242.0,507.4045,507.5025,507.3163,507.4829,26242.0
2024-03-07 15:40:00,517.66,517.96,517.64,517.9,66550.0,507.5123,507.8065,507.4927,507.7476,66550.0
2024-03-07 15:45:00,517.9,517.91,517.48,517.49,51203.0,507.7476,507.7574,507.3359,507.3457,51203.0
2024-03-07 15:50:00,517.46,517.96,517.29,517.95,104347.0,507.3163,507.8065,507.1496,507.7967,104347.0
2024-03-07 15:55:00,517.98,518.17,517.38,517.42,292604.0,507.8261,508.0123,507.2378,507.277,292604.0
2024-03-08 09:30:00,517.99,518.78,517.87,518.65,120904.0,507.8359,508.6104,507.7182,508.4829,120904.0
2024-03-08 09:35:00,518.69,518.84,518.24,518.68,23781.0,508.5221,508.6692,508.081,508.5123,23781.0
2024-03-08 09:40:00,518.84,519.28,518.71,519.07,19579.0,508.6692,509.1006,508.5418,508.8947,19579.0
2024-03-08 09:45:00,519.08,520.04,519.08,519.89,30559.0,508.9045,509.8457,508.9045,509.6986,30559.0
2024-03-08 09:50:00,519.97,520.04,519.66,520.02,35779.0,509.7771,509.8457,509.4731,509.8261,35779.0
2024-03-08 09:55:00,520.05,520.34,519.95,520.33,29940.0,509.8555,510.1398,509.7575,510.13,29940.0
2024-03-08 10:00:00,520.39,520.61,520.31,520.49,21320.0,510.1888,510.4045,510.1104,510.2869,21320.0
2024-03-08 10:05:00,520.58,520.78,520.42,520.58,22856.0,510.3751,510.5712,510.2182,510.3751,22856.0
2024-03-08 10:10:00,520.58,520.68,520.23,520.6,19749.0,510.3751,510.4731,510.032,510.3947,19749.0
2024-03-08 10:15:00,520.57,520.65,520.21,520.21,15499.0,510.3653,510.4437,510.0124,510.0124,15499.0
2024-03-08 10:20:00,520.23,520.45,520.08,520.22,17025.0,510.032,510.2476,509.8849,510.0222,17025.0
2024-03-08 10:25:00,520.24,520.66,520.15,520.52,18883.0,510.0418,510.4535,509.9535,510.3163,18883.0
2024-03-08 10:30:00,520.62,520.62,520.1,520.27,15618.0,510.4143,510.4143,509.9045,510.0712,15618.0
2024-03-08 10:35:00,520.28,520.32,519.67,519.85,54806.0,510.081,510.1202,509.4829,509.6594,54806.0
2024-03-08 10:40:00,519.87,520.36,519.6,520.25,25708.0,509.679,510.1594,509.4143,510.0516,25708.0
2024-03-08 10:45:00,520.21,520.21,519.52,519.87,18247.0,510.0124,510.0124,509.3359,509.679,18247.0
2024-03-08 10:50:00,519.96,520.18,519.72,520.18,16300.0,509.7673,509.9829,509.532,509.9829,16300.0
2024-03-08 10:55:00,520.21,520.39,519.99,520.1,24571.0,510.0124,510.1888,509.7967,509.9045,24571.0
2024-03-08 11:00:00,520.12,520.18,518.98,519.13,75110.0,509.9241,509.9829,508.8065,508.9535,75110.0
2024-03-08 11:05:00,519.04,519.22,518.28,518.32,42600.0,508.8653,509.0418,508.1202,508.1594,42600.0
2024-03-08 11:10:00,518.33,518.84,518.21,518.83,31249.0,508.1692,508.6692,508.0516,508.6594,31249.0
2024-03-08 11:15:00,518.76,518.76,517.86,518.1,47488.0,508.5908,508.5908,507.7084,507.9437,47488.0
2024-03-08 11:20:00,518.09,518.51,517.7,517.88,54229.0,507.9339,508.3457,507.5516,507.728,54229.0
2024-03-08 11:25:00,517.82,518.15,517.17,517.29,50138.0,507.6692,507.9927,507.0319,507.1496,50138.0
2024-03-08 11:30:00,517.25,517.6,516.56,517.39,73225.0,507.1104,507.4535,506.4339,507.2476,73225.0
2024-03-08 11:35:00,517.36,517.82,517.18,517.7,83835.0,507.2182,507.6692,507.0418,507.5516,83835.0
2024-03-08 11:40:00,517.73,517.81,517.26,517.49,94169.0,507.581,507.6594,507.1202,507.3457,94169.0
2024-03-08 11:45:00,517.49,517.56,516.47,516.85,73872.0,507.3457,507.4143,506.3457,506.7182,73872.0
2024-03-08 11:50:00,516.82,517.46,516.74,517.01,47841.0,506.6888,507.3163,506.6104,506.8751,47841.0
2024-03-08 11:55:00,516.98,517.22,516.52,516.56,52831.0,506.8457,507.081,506.3947,506.4339,52831.0
2024-03-08 12:00:00,516.52,517.37,516.3,517.03,53622.0,506.3947,507.228,506.179,506.8947,53622.0
2024-03-08 12:05:00,516.93,517.4,516.25,516.41,51077.0,506.7967,507.2574,506.13,506.2868,51077.0
2024-03-08 12:10:00,516.41,517.18,516.13,516.84,73123.0,506.2868,507.0418,506.0123,506.7084,73123.0
2024-03-08 12:15:00,516.86,516.96,516.43,516.43,39828.0,506.728,506.8261,506.3065,506.3065,39828.0
2024-03-08 12:20:00,516.41,516.74,516.35,516.38,20189.0,506.2868,506.6104,506.228,506.2574,20189.0
2024-03-08 12:25:00,516.44,517.21,516.44,517.16,36969.0,506.3163,507.0712,506.3163,507.0221,36969.0
2024-03-08 12:30:00,517.18,517.37,517.0,517.14,23106.0,507.0418,507.228,506.8653,507.0025,23106.0
2024-03-08 12:35:00,517.15,517.16,516.61,517.08,17112.0,507.0123,507.0221,506.4829,506.9437,17112.0
2024-03-08 12:40:00,517.11,517.27,516.67,516.76,23714.0,506.9731,507.13,506.5417,506.63,23714.0
2024-03-08 12:45:00,516.76,516.77,516.31,516.33,22508.0,506.63,506.6398,506.1888,506.2084,22508.0
2024-03-08 12:50:00,516.48,516.5,515.33,515.37,39334.0,506.3555,506.3751,505.228,505.2672,39334.0
2024-03-08 12:55:00,515.38,515.4,514.84,515.08,99751.0,505.277,505.2966,504.7476,504.9829,99751.0
2024-03-08 13:00:00,515.07,515.22,514.59,514.88,64714.0,504.9731,505.1202,504.5025,504.7868,64714.0
2024-03-08 13:05:00,514.82,515.78,514.77,515.56,33806.0,504.728,505.6692,504.679,505.4535,33806.0
2024-03-08 13:10:00,515.51,515.65,515.14,515.14,28872.0,505.4045,505.5417,505.0417,505.0417,28872.0
2024-03-08 13:15:00,515.23,515.47,515.1,515.29,45933.0,505.13,505.3653,505.0025,505.1888,45933.0
2024-03-08 13:20:00,515.2,515.35,514.94,514.94,24801.0,505.1006,505.2476,504.8457,504.8457,24801.0
2024-03-08 13:25:00,514.81,515.17,514.81,514.88,30252.0,504.7182,505.0712,504.7182,504.7868,30252.0
2024-03-08 13:30:00,514.74,515.0,514.32,514.32,49123.0,504.6496,504.9045,504.2378,504.2378,49123.0
2024-03-08 13:35:00,514.3,514.35,513.8,513.96,37802.0,504.2182,504.2672,503.728,503.8849,37802.0
2024-03-08 13:40:00,513.91,513.94,513.65,513.9,65943.0,503.8359,503.8653,503.5809,503.826,65943.0
2024-03-08 13:45:00,513.87,514.2,513.86,513.87,41881.0,503.7966,504.1202,503.7868,503.7966,41881.0
2024-03-08 13:50:00,513.9,514.13,513.78,514.0,27286.0,503.826,504.0515,503.7084,503.9241,27286.0
2024-03-08 13:55:00,514.03,514.27,513.85,514.21,65234.0,503.9535,504.1888,503.777,504.13,65234.0
2024-03-08 14:00:00,514.21,515.14,514.16,515.03,22051.0,504.13,505.0417,504.081,504.9339,22051.0
2024-03-08 14:05:00,515.06,515.21,514.84,515.15,25784.0,504.9633,505.1104,504.7476,505.0515,25784.0
2024-03-08 14:10:00,515.18,515.22,514.85,514.99,16348.0,505.081,505.1202,504.7574,504.8947,16348.0
2024-03-08 14:15:00,515.01,515.53,515.01,515.39,42895.0,504.9143,505.4241,504.9143,505.2868,42895.0
2024-03-08 14:20:00,515.42,516.08,515.38,515.95,34265.0,505.3163,505.9633,505.277,505.8359,34265.0
2024-03-08 14:25:00,515.99,516.2,515.67,516.0,28003.0,505.8751,506.081,505.5614,505.8849,28003.0
2024-03-08 14:30:00,516.01,516.35,516.01,516.32,23405.0,505.8947,506.228,505.8947,506.1986,23405.0
2024-03-08 14:35:00,516.35,516.71,516.35,516.39,26655.0,506.228,506.581,506.228,506.2672,26655.0
2024-03-08 14:40:00,516.4,516.92,516.36,516.91,29986.0,506.277,506.7868,506.2378,506.777,29986.0
2024-03-08 14:45:00,516.97,516.98,516.58,516.72,19066.0,506.8359,506.8457,506.4535,506.5908,19066.0
2024-03-08 14:50:00,516.74,516.95,516.3,516.37,59712.0,506.6104,506.8163,506.179,506.2476,59712.0
2024-03-08 14:55:00,516.36,516.56,516.18,516.4,34826.0,506.2378,506.4339,506.0614,506.277,34826.0
2024-03-08 15:00:00,516.42,516.91,516.42,516.71,28574.0,506.2966,506.777,506.2966,506.581,28574.0
2024-03-08 15:05:00,516.72,516.73,515.9,515.9,23753.0,506.5908,506.6006,505.7868,505.7868,23753.0
2024-03-08 15:10:00,515.84,515.84,515.26,515.54,27680.0,505.728,505.728,505.1594,505.4339,27680.0
2024-03-08 15:15:00,515.51,515.71,515.28,515.34,39783.0,505.4045,505.6006,505.179,505.2378,39783.0
2024-03-08 15:20:00,515.34,515.7,515.22,515.55,35686.0,505.2378,505.5908,505.1202,505.4437,35686.0
2024-03-08 15:25:00,515.52,515.69,514.33,514.45,63690.0,505.4143,505.581,504.2476,504.3653,63690.0
2024-03-08 15:30:00,514.41,515.34,514.32,515.22,66632.0,504.3261,505.2378,504.2378,505.1202,66632.0
2024-03-08 15:35:00,515.23,515.23,514.48,514.48,22740.0,505.13,505.13,504.3947,504.3947,22740.0
2024-03-08 15:40:00,514.8,514.99,514.62,514.64,33047.0,504.7084,504.8947,504.5319,504.5515,33047.0
2024-03-08 15:45:00,514.68,515.09,514.65,514.83,38612.0,504.5908,504.9927,504.5613,504.7378,38612.0
2024-03-08 15:50:00,514.81,515.08,514.56,514.93,67040.0,504.7182,504.9829,504.4731,504.8359,67040.0
2024-03-08 15:55:00,514.91,514.93,514.24,514.29,317466.0,504.8162,504.8359,504.1594,504.2084,317466.0
2024-03-11 09:30:00,512.98,513.47,512.72,512.75,176551.0,502.9241,503.4045,502.6692,502.6986,176551.0
2024-03-11 09:35:00,512.71,513.4,512.67,513.07,78178.0,502.6594,503.3358,502.6202,503.0123,78178.0
2024-03-11 09:40:00,513.14,513.3,512.95,513.06,74132.0,503.0809,503.2378,502.8947,503.0025,74132.0
2024-03-11 09:45:00,513.04,513.4,512.63,512.82,48174.0,502.9829,503.3358,502.5809,502.7672,48174.0
2024-03-11 09:50:00,512.79,513.13,512.31,512.33,34853.0,502.7378,503.0711,502.2672,502.2868,34853.0
2024-03-11 09:55:00,512.3,512.51,511.95,511.95,24749.0,502.2574,502.4633,501.9143,501.9143,24749.0
2024-03-11 10:00:00,511.92,512.1,511.47,511.54,34923.0,501.8849,502.0613,501.4437,501.5123,34923.0
2024-03-11 10:05:00,511.56,511.64,511.1,511.47,21626.0,501.5319,501.6104,501.0809,501.4437,21626.0
2024-03-11 10:10:00,511.48,511.54,511.01,511.11,34143.0,501.4535,501.5123,500.9927,501.0907,34143.0
2024-03-11 10:15:00,511.11,511.92,511.09,511.92,29565.0,501.0907,501.8849,501.0711,501.8849,29565.0
2024-03-11 10:20:00,512.0,512.01,511.23,511.26,29069.0,501.9633,501.9731,501.2084,501.2378,29069.0
2024-03-11 10:25:00,511.29,511.55,511.2,511.49,24841.0,501.2672,501.5221,501.179,501.4633,24841.0
2024-03-11 10:30:00,511.49,512.42,511.47,512.33,48131.0,501.4633,502.3751,501.4437,502.2868,48131.0
2024-03-11 10:35:00,512.34,512.43,511.49,511.54,34261.0,502.2966,502.3849,501.4633,501.5123,34261.0
2024-03-11 10:40:00,511.49,512.14,511.49,511.97,24230.0,501.4633,502.1005,501.4633,501.9339,24230.0
2024-03-11 10:45:00,511.94,512.24,511.68,512.24,28872.0,501.9045,502.1986,501.6496,502.1986,28872.0
2024-03-11 10:50:00,512.25,512.95,512.22,512.92,32049.0,502.2084,502.8947,502.179,502.8653,32049.0
2024-03-11 10:55:00,512.95,513.21,512.82,513.13,40913.0,502.8947,503.1496,502.7672,503.0711,40913.0
2024-03-11 11:00:00,513.1,513.32,512.95,513.19,33994.0,503.0417,503.2574,502.8947,503.13,33994.0
2024-03-11 11:05:00,513.17,513.38,512.84,512.98,22334.0,503.1104,503.3162,502.7868,502.9241,22334.0
2024-03-11 11:10:00,512.89,512.91,512.14,512.52,30824.0,502.8358,502.8555,502.1005,502.4731,30824.0
2024-03-11 11:15:00,512.49,512.59,512.31,512.55,13227.0,502.4437,502.5417,502.2672,502.5025,13227.0
2024-03-11 11:20:00,512.59,512.64,512.15,512.36,11679.0,502.5417,502.5907,502.1104,502.3162,11679.0
2024-03-11 11:25:00,512.29,512.55,511.95,511.99,28752.0,502.2476,502.5025,501.9143,501.9535,28752.0
2024-03-11 11:30:00,512.0,512.21,511.72,512.08,43710.0,501.9633,502.1692,501.6888,502.0417,43710.0
2024-03-11 11:35:00,512.07,512.49,512.07,512.14,27203.0,502.0319,502.4437,502.0319,502.1005,27203.0
2024-03-11 11:40:00,512.11,512.5,511.99,512.5,38566.0,502.0711,502.4535,501.9535,502.4535,38566.0
2024-03-11 11:45:00,512.61,512.96,512.5,512.88,22080.0,502.5613,502.9045,502.4535,502.826,22080.0
2024-03-11 11:50:00,512.94,513.18,512.8,512.95,31326.0,502.8849,503.1202,502.7476,502.8947,31326.0
2024-03-11 11:55:00,512.92,513.4,512.87,513.35,31451.0,502.8653,503.3358,502.8162,503.2868,31451.0
2024-03-11 12:00:00,513.37,513.37,512.62,512.82,65046.0,503.3064,503.3064,502.5711,502.7672,65046.0
2024-03-11 12:05:00,512.78,512.98,512.61,512.92,7477.0,502.728,502.9241,502.5613,502.8653,7477.0
2024-03-11 12:10:00,512.87,513.03,512.52,512.88,12796.0,502.8162,502.9731,502.4731,502.826,12796.0
2024-03-11 12:15:00,512.88,513.27,512.81,513.26,11162.0,502.826,503.2084,502.7574,503.1986,11162.0
2024-03-11 12:20:00,513.22,513.37,513.1,513.27,19208.0,503.1594,503.3064,503.0417,503.2084,19208.0
2024-03-11 12:25:00,513.25,513.27,512.95,513.06,9519.0,503.1888,503.2084,502.8947,503.0025,9519.0
2024-03-11 12:30:00,513.1,513.34,513.09,513.33,16183.0,503.0417,503.277,503.0319,503.2672,16183.0
2024-03-11 12:35:00,513.41,513.44,513.07,513.11,11302.0,503.3457,503.3751,503.0123,503.0515,11302.0
2024-03-11 12:40:00,513.13,513.65,513.11,513.4,14577.0,503.0711,503.5809,503.0515,503.3358,14577.0
2024-03-11 12:45:00,513.39,513.52,513.24,513.4,11018.0,503.326,503.4535,503.179,503.3358,11018.0
2024-03-11 12:50:00,513.33,513.67,513.25,513.65,10545.0,503.2672,503.6006,503.1888,503.5809,10545.0
2024-03-11 12:55:00,513.63,513.68,513.49,513.5,18378.0,503.5613,503.6104,503.4241,503.4339,18378.0
2024-03-11 13:00:00,513.54,513.7,513.28,513.43,74443.0,503.4731,503.63,503.2182,503.3653,74443.0
2024-03-11 13:05:00,513.44,513.56,513.08,513.31,42612.0,503.3751,503.4927,503.0221,503.2476,42612.0
2024-03-11 13:10:00,513.2,513.26,512.74,512.84,34151.0,503.1398,503.1986,502.6888,502.7868,34151.0
2024-03-11 13:15:00,512.87,513.27,512.76,513.23,33476.0,502.8162,503.2084,502.7084,503.1692,33476.0
2024-03-11 13:20:00,513.22,513.74,513.21,513.5,20106.0,503.1594,503.6692,503.1496,503.4339,20106.0
2024-03-11 13:25:00,513.61,513.83,513.61,513.76,25018.0,503.5417,503.7574,503.5417,503.6888,25018.0
2024-03-11 13:30:00,513.8,514.07,513.57,513.63,28146.0,503.728,503.9927,503.5025,503.5613,28146.0
2024-03-11 13:35:00,513.6,513.76,513.28,513.41,12982.0,503.5319,503.6888,503.2182,503.3457,12982.0
2024-03-11 13:40:00,513.36,513.47,512.94,512.98,13964.0,503.2966,503.4045,502.8849,502.9241,13964.0
2024-03-11 13:45:00,512.96,513.13,512.86,513.01,15037.0,502.9045,503.0711,502.8064,502.9535,15037.0
2024-03-11 13:50:00,513.03,513.25,512.96,513.17,16269.0,502.9731,503.1888,502.9045,503.1104,16269.0
2024-03-11 13:55:00,513.25,513.61,513.24,513.61,12530.0,503.1888,503.5417,503.179,503.5417,12530.0
2024-03-11 14:00:00,513.62,513.67,513.31,513.66,13422.0,503.5515,503.6006,503.2476,503.5908,13422.0
2024-03-11 14:05:00,513.71,513.71,513.53,513.66,14822.0,503.6398,503.6398,503.4633,503.5908,14822.0
2024-03-11 14:10:00,513.64,513.67,513.22,513.4,19530.0,503.5711,503.6006,503.1594,503.3358,19530.0
2024-03-11 14:15:00,513.45,513.74,513.45,513.48,21049.0,503.3849,503.6692,503.3849,503.4143,21049.0
2024-03-11 14:20:00,513.52,513.72,513.36,513.72,16953.0,503.4535,503.6496,503.2966,503.6496,16953.0
2024-03-11 14:25:00,513.67,513.74,513.45,513.71,25982.0,503.6006,503.6692,503.3849,503.6398,25982.0
2024-03-11 14:30:00,513.73,513.89,513.43,513.43,15104.0,503.6594,503.8162,503.3653,503.3653,15104.0
2024-03-11 14:35:00,513.49,513.66,513.35,513.51,14722.0,503.4241,503.5908,503.2868,503.4437,14722.0
2024-03-11 14:40:00,513.52,514.01,513.49,514.0,25770.0,503.4535,503.9339,503.4241,503.9241,25770.0
2024-03-11 14:45:00,513.99,514.22,513.84,514.17,28287.0,503.9143,504.1398,503.7672,504.0908,28287.0
2024-03-11 14:50:00,514.18,514.36,513.99,514.06,19978.0,504.1006,504.277,503.9143,503.9829,19978.0
2024-03-11 14:55:00,514.02,514.17,513.93,514.13,31454.0,503.9437,504.0908,503.8555,504.0515,31454.0
2024-03-11 15:00:00,514.12,514.12,513.79,513.98,27603.0,504.0417,504.0417,503.7182,503.9045,27603.0
2024-03-11 15:05:00,514.0,514.08,513.88,513.88,19683.0,503.9241,504.0025,503.8064,503.8064,19683.0
2024-03-11 15:10:00,513.9,514.03,513.61,513.61,19834.0,503.826,503.9535,503.5417,503.5417,19834.0
2024-03-11 15:15:00,513.61,513.71,513.42,513.5,27975.0,503.5417,503.6398,503.3555,503.4339,27975.0
2024-03-11 15:20:00,513.49,513.81,513.42,513.59,41429.0,503.4241,503.7378,503.3555,503.5221,41429.0
2024-03-11 15:25:00,513.59,513.62,513.36,513.41,36562.0,503.5221,503.5515,503.2966,503.3457,36562.0
2024-03-11 15:30:00,513.38,513.8,513.3,513.53,54129.0,503.3162,503.728,503.2378,503.4633,54129.0
2024-03-11 15:35:00,513.58,513.69,513.25,513.37,44169.0,503.5123,503.6202,503.1888,503.3064,44169.0
2024-03-11 15:40:00,513.4,514.01,513.39,513.89,45322.0,503.3358,503.9339,503.326,503.8162,45322.0
2024-03-11 15:45:00,513.88,514.11,513.3,513.35,85931.0,503.8064,504.0319,503.2378,503.2868,85931.0
2024-03-11 15:50:00,513.41,513.6,513.04,513.24,146754.0,503.3457,503.5319,502.9829,503.179,146754.0
2024-03-11 15:55:00,513.23,513.92,513.17,513.8,448027.0,503.1692,503.8457,503.1104,503.728,448027.0
2024-03-12 09:30:00,515.95,516.31,515.43,515.43,124266.0,505.8359,506.1888,505.3261,505.3261,124266.0
2024-03-12 09:35:00,515.41,515.45,514.0,514.02,91603.0,505.3064,505.3457,503.9241,503.9437,91603.0
2024-03-12 09:40:00,514.1,514.54,513.92,513.92,69157.0,504.0221,504.4535,503.8457,503.8457,69157.0
2024-03-12 09:45:00,513.95,514.02,513.37,513.71,64747.0,503.8751,503.9437,503.3064,503.6398,64747.0
2024-03-12 09:50:00,513.78,514.58,513.73,514.55,70654.0,503.7084,504.4927,503.6594,504.4633,70654.0
2024-03-12 09:55:00,514.56,516.03,514.56,515.93,97739.0,504.4731,505.9143,504.4731,505.8163,97739.0
2024-03-12 10:00:00,515.97,516.14,515.57,515.6,47075.0,505.8555,506.0221,505.4633,505.4927,47075.0
2024-03-12 10:05:00,515.65,516.5,515.56,516.07,45068.0,505.5417,506.3751,505.4535,505.9535,45068.0
2024-03-12 10:10:00,516.09,516.38,516.01,516.05,52458.0,505.9731,506.2574,505.8947,505.9339,52458.0
2024-03-12 10:15:00,516.01,516.48,515.97,516.3,34788.0,505.8947,506.3555,505.8555,506.179,34788.0
2024-03-12 10:20:00,516.31,517.27,516.19,517.27,30902.0,506.1888,507.13,506.0712,507.13,30902.0
2024-03-12 10:25:00,517.27,517.67,517.21,517.59,47459.0,507.13,507.5221,507.0712,507.4437,47459.0
2024-03-12 10:30:00,517.66,518.11,517.65,518.07,94313.0,507.5123,507.9535,507.5025,507.9143,94313.0
2024-03-12 10:35:00,518.07,518.3,517.99,518.06,46955.0,507.9143,508.1398,507.8359,507.9045,46955.0
2024-03-12 10:40:00,518.02,518.36,518.02,518.32,140280.0,507.8653,508.1986,507.8653,508.1594,140280.0
2024-03-12 10:45:00,518.34,518.7,518.05,518.69,60350.0,508.179,508.532,507.8947,508.5221,60350.0
2024-03-12 10:50:00,518.71,519.04,518.59,518.95,60487.0,508.5418,508.8653,508.4241,508.7771,60487.0
2024-03-12 10:55:00,518.94,518.97,518.14,518.51,48262.0,508.7672,508.7967,507.9829,508.3457,48262.0
2024-03-12 11:00:00,518.62,518.67,518.08,518.09,58826.0,508.4535,508.5025,507.9241,507.9339,58826.0
2024-03-12 11:05:00,518.08,518.76,518.0,518.59,74715.0,507.9241,508.5908,507.8457,508.4241,74715.0
2024-03-12 11:10:00,518.62,518.93,518.62,518.76,76715.0,508.4535,508.7574,508.4535,508.5908,76715.0
2024-03-12 11:15:00,518.77,519.1,518.77,518.85,67435.0,508.6006,508.9241,508.6006,508.679,67435.0
2024-03-12 11:20:00,518.87,518.96,518.62,518.91,84021.0,508.6986,508.7869,508.4535,508.7378,84021.0
2024-03-12 11:25:00,518.9,518.96,518.67,518.75,78012.0,508.728,508.7869,508.5025,508.581,78012.0
2024-03-12 11:30:00,518.75,518.77,518.39,518.7,131827.0,508.581,508.6006,508.228,508.532,131827.0
2024-03-12 11:35:00,518.68,518.87,518.46,518.76,114386.0,508.5123,508.6986,508.2967,508.5908,114386.0
2024-03-12 11:40:00,518.74,518.77,517.98,518.24,111012.0,508.5712,508.6006,507.8261,508.081,111012.0
2024-03-12 11:45:00,518.25,518.25,517.76,518.05,40487.0,508.0908,508.0908,507.6104,507.8947,40487.0
2024-03-12 11:50:00,518.06,518.6,518.05,518.58,24937.0,507.9045,508.4339,507.8947,508.4143,24937.0
2024-03-12 11:55:00,518.57,518.62,518.35,518.43,35515.0,508.4045,508.4535,508.1888,508.2672,35515.0
2024-03-12 12:00:00,518.44,518.5,517.79,517.79,38702.0,508.2771,508.3359,507.6398,507.6398,38702.0
2024-03-12 12:05:00,517.75,518.26,517.72,517.89,22693.0,507.6006,508.1006,507.5712,507.7378,22693.0
2024-03-12 12:10:00,517.96,518.29,517.94,518.27,21444.0,507.8065,508.13,507.7869,508.1104,21444.0
2024-03-12 12:15:00,518.27,518.27,517.83,517.83,15893.0,508.1104,508.1104,507.679,507.679,15893.0
2024-03-12 12:20:00,517.84,518.03,517.56,517.62,37866.0,507.6888,507.8751,507.4143,507.4731,37866.0
2024-03-12 12:25:00,517.6,517.72,517.51,517.64,28851.0,507.4535,507.5712,507.3653,507.4927,28851.0
2024-03-12 12:30:00,517.64,517.68,517.46,517.6,77567.0,507.4927,507.5319,507.3163,507.4535,77567.0
2024-03-12 12:35:00,517.63,517.73,516.92,517.12,59788.0,507.4829,507.581,506.7868,506.9829,59788.0
2024-03-12 12:40:00,517.11,517.16,516.76,516.81,48892.0,506.9731,507.0221,506.63,506.679,48892.0
2024-03-12 12:45:00,516.78,516.79,516.07,516.58,114106.0,506.6496,506.6594,505.9535,506.4535,114106.0
2024-03-12 12:50:00,516.59,517.01,516.54,516.98,45181.0,506.4633,506.8751,506.4143,506.8457,45181.0
2024-03-12 12:55:00,516.99,517.05,516.62,516.94,70802.0,506.8555,506.9143,506.4927,506.8065,70802.0
2024-03-12 13:00:00,516.96,517.6,516.34,516.59,504235.0,506.8261,507.4535,506.2182,506.4633,504235.0
2024-03-12 13:05:00,516.62,516.76,516.18,516.38,39431.0,506.4927,506.63,506.0614,506.2574,39431.0
2024-03-12 13:10:00,516.32,516.82,516.22,516.81,32574.0,506.1986,506.6888,506.1006,506.679,32574.0
2024-03-12 13:15:00,516.81,517.54,516.73,517.53,244719.0,506.679,507.3947,506.6006,507.3849,244719.0
2024-03-12 13:20:00,517.57,517.96,517.57,517.78,23022.0,507.4241,507.8065,507.4241,507.63,23022.0
2024-03-12 13:25:00,517.82,517.97,517.36,517.42,20052.0,507.6692,507.8163,507.2182,507.277,20052.0
2024-03-12 13:30:00,517.52,517.77,517.52,517.72,9377.0,507.3751,507.6202,507.3751,507.5712,9377.0
2024-03-12 13:35:00,517.7,517.99,517.57,517.93,29419.0,507.5516,507.8359,507.4241,507.777,29419.0
2024-03-12 13:40:00,517.87,518.05,517.84,518.05,13016.0,507.7182,507.8947,507.6888,507.8947,13016.0
2024-03-12 13:45:00,518.12,518.13,517.87,518.06,8415.0,507.9633,507.9731,507.7182,507.9045,8415.0
2024-03-12 13:50:00,518.07,518.09,517.77,517.83,19729.0,507.9143,507.9339,507.6202,507.679,19729.0
2024-03-12 13:55:00,517.8,518.34,517.77,518.17,32272.0,507.6496,508.179,507.6202,508.0123,32272.0
2024-03-12 14:00:00,518.2,518.4,518.11,518.37,62395.0,508.0418,508.2378,507.9535,508.2084,62395.0
2024-03-12 14:05:00,518.43,518.54,518.21,518.37,23677.0,508.2672,508.3751,508.0516,508.2084,23677.0
2024-03-12 14:10:00,518.45,518.82,518.33,518.33,77609.0,508.2869,508.6496,508.1692,508.1692,77609.0
2024-03-12 14:15:00,518.38,518.55,518.37,518.55,8993.0,508.2182,508.3849,508.2084,508.3849,8993.0
2024-03-12 14:20:00,518.56,518.85,518.56,518.73,14715.0,508.3947,508.679,508.3947,508.5614,14715.0
2024-03-12 14:25:00,518.72,519.0,518.67,518.99,22762.0,508.5516,508.8261,508.5025,508.8163,22762.0
2024-03-12 14:30:00,519.0,519.38,518.93,519.25,28511.0,508.8261,509.1986,508.7574,509.0712,28511.0
2024-03-12 14:35:00,519.25,519.35,518.88,519.09,22864.0,509.0712,509.1692,508.7084,508.9143,22864.0
2024-03-12 14:40:00,519.07,519.08,518.15,518.23,38128.0,508.8947,508.9045,507.9927,508.0712,38128.0
2024-03-12 14:45:00,518.23,519.08,518.18,519.03,46325.0,508.0712,508.9045,508.0221,508.8555,46325.0
2024-03-12 14:50:00,519.02,519.44,518.99,519.3,20067.0,508.8457,509.2574,508.8163,509.1202,20067.0
2024-03-12 14:55:00,519.3,519.67,519.24,519.32,42511.0,509.1202,509.4829,509.0614,509.1398,42511.0
2024-03-12 15:00:00,519.39,519.47,519.06,519.41,43005.0,509.2084,509.2869,508.8849,509.228,43005.0
2024-03-12 15:05:00,519.38,519.45,519.2,519.45,164294.0,509.1986,509.2673,509.0222,509.2673,164294.0
2024-03-12 15:10:00,519.45,519.55,519.34,519.42,23603.0,509.2673,509.3653,509.1594,509.2378,23603.0
2024-03-12 15:15:00,519.43,519.49,519.0,519.22,36356.0,509.2476,509.3065,508.8261,509.0418,36356.0
2024-03-12 15:20:00,519.22,519.69,519.18,519.6,25854.0,509.0418,509.5025,509.0025,509.4143,25854.0
2024-03-12 15:25:00,519.58,519.77,519.52,519.7,14387.0,509.3947,509.581,509.3359,509.5124,14387.0
2024-03-12 15:30:00,519.64,519.68,519.25,519.3,22842.0,509.4535,509.4927,509.0712,509.1202,22842.0
2024-03-12 15:35:00,519.28,519.54,519.1,519.33,28576.0,509.1006,509.3555,508.9241,509.1496,28576.0
2024-03-12 15:40:00,519.38,519.64,519.23,519.25,38879.0,509.1986,509.4535,509.0516,509.0712,38879.0
2024-03-12 15:45:00,519.19,519.44,519.17,519.36,15997.0,509.0123,509.2574,508.9927,509.179,15997.0
2024-03-12 15:50:00,519.35,519.75,519.14,519.6,58295.0,509.1692,509.5614,508.9633,509.4143,58295.0
2024-03-12 15:55:00,519.63,519.92,519.28,519.38,133781.0,509.4437,509.728,509.1006,509.1986,133781.0
2024-03-13 09:30:00,519.66,519.7,519.24,519.25,66380.0,509.4731,509.5124,509.0614,509.0712,66380.0
2024-03-13 09:35:00,519.23,519.32,518.98,519.06,22405.0,509.0516,509.1398,508.8065,508.8849,22405.0
2024-03-13 09:40:00,519.1,519.12,518.72,518.77,41286.0,508.9241,508.9437,508.5516,508.6006,41286.0
2024-03-13 09:45:00,518.76,518.89,518.52,518.72,55504.0,508.5908,508.7182,508.3555,508.5516,55504.0
2024-03-13 09:50:00,518.69,518.8,518.61,518.66,35480.0,508.5221,508.63,508.4437,508.4927,35480.0
2024-03-13 09:55:00,518.69,518.89,518.61,518.62,23915.0,508.5221,508.7182,508.4437,508.4535,23915.0
2024-03-13 10:00:00,518.65,518.65,518.23,518.54,50533.0,508.4829,508.4829,508.0712,508.3751,50533.0
2024-03-13 10:05:00,518.54,518.93,518.5,518.88,17119.0,508.3751,508.7574,508.3359,508.7084,17119.0
2024-03-13 10:10:00,518.86,519.11,518.77,518.84,17460.0,508.6888,508.9339,508.6006,508.6692,17460.0
2024-03-13 10:15:00,518.8,519.0,518.65,518.95,17108.0,508.63,508.8261,508.4829,508.7771,17108.0
2024-03-13 10:20:00,518.85,519.04,518.75,518.98,23544.0,508.679,508.8653,508.581,508.8065,23544.0
2024-03-13 10:25:00,519.0,519.09,518.86,519.01,40887.0,508.8261,508.9143,508.6888,508.8359,40887.0
2024-03-13 10:30:00,518.97,519.22,518.94,519.17,18061.0,508.7967,509.0418,508.7672,508.9927,18061.0
2024-03-13 10:35:00,519.22,519.22,518.79,518.91,9912.0,509.0418,509.0418,508.6202,508.7378,9912.0
2024-03-13 10:40:00,518.91,519.3,518.79,519.28,16134.0,508.7378,509.1202,508.6202,509.1006,16134.0
2024-03-13 10:45:00,519.3,519.34,518.82,518.88,16682.0,509.1202,509.1594,508.6496,508.7084,16682.0
2024-03-13 10:50:00,518.89,518.9,518.54,518.66,18363.0,508.7182,508.728,508.3751,508.4927,18363.0
2024-03-13 10:55:00,518.63,518.77,518.38,518.76,97323.0,508.4633,508.6006,508.2182,508.5908,97323.0
2024-03-13 11:00:00,518.76,518.98,518.64,518.95,17487.0,508.5908,508.8065,508.4731,508.7771,17487.0
2024-03-13 11:05:00,519.0,519.12,518.82,519.12,13013.0,508.8261,508.9437,508.6496,508.9437,13013.0
2024-03-13 11:10:00,519.12,519.22,518.95,518.99,17928.0,508.9437,509.0418,508.7771,508.8163,17928.0
2024-03-13 11:15:00,519.0,519.24,518.95,519.16,15119.0,508.8261,509.0614,508.7771,508.9829,15119.0
2024-03-13 11:20:00,519.18,519.25,519.01,519.01,6159.0,509.0025,509.0712,508.8359,508.8359,6159.0
2024-03-13 11:25:00,518.98,519.04,518.5,518.63,14492.0,508.8065,508.8653,508.3359,508.4633,14492.0
2024-03-13 11:30:00,518.56,518.88,518.49,518.64,12390.0,508.3947,508.7084,508.3261,508.4731,12390.0
2024-03-13 11:35:00,518.68,518.98,518.68,518.7,30232.0,508.5123,508.8065,508.5123,508.532,30232.0
2024-03-13 11:40:00,518.75,518.8,518.39,518.62,43831.0,508.581,508.63,508.228,508.4535,43831.0
2024-03-13 11:45:00,518.6,518.64,518.44,518.64,19641.0,508.4339,508.4731,508.2771,508.4731,19641.0
2024-03-13 11:50:00,518.68,518.81,518.68,518.77,13567.0,508.5123,508.6398,508.5123,508.6006,13567.0
2024-03-13 11:55:00,518.88,519.02,518.87,519.01,17929.0,508.7084,508.8457,508.6986,508.8359,17929.0
2024-03-13 12:00:00,518.99,518.99,518.8,518.89,10654.0,508.8163,508.8163,508.63,508.7182,10654.0
2024-03-13 12:05:00,518.81,519.04,518.73,518.83,9395.0,508.6398,508.8653,508.5614,508.6594,9395.0
2024-03-13 12:10:00,518.81,519.06,518.73,518.87,27796.0,508.6398,508.8849,508.5614,508.6986,27796.0
2024-03-13 12:15:00,518.86,519.07,518.86,519.05,76210.0,508.6888,508.8947,508.6888,508.8751,76210.0
2024-03-13 12:20:00,519.07,519.12,518.99,518.99,25550.0,508.8947,508.9437,508.8163,508.8163,25550.0
2024-03-13 12:25:00,519.03,519.13,518.84,518.87,14371.0,508.8555,508.9535,508.6692,508.6986,14371.0
2024-03-13 12:30:00,518.86,519.0,518.64,518.78,15379.0,508.6888,508.8261,508.4731,508.6104,15379.0
2024-03-13 12:35:00,518.82,519.02,518.74,519.01,7469.0,508.6496,508.8457,508.5712,508.8359,7469.0
2024-03-13 12:40:00,519.01,519.19,518.96,519.08,6861.0,508.8359,509.0123,508.7869,508.9045,6861.0
2024-03-13 12:45:00,519.08,519.21,519.08,519.12,13739.0,508.9045,509.032,508.9045,508.9437,13739.0
2024-03-13 12:50:00,519.12,519.23,518.99,519.09,18204.0,508.9437,509.0516,508.8163,508.9143,18204.0
2024-03-13 12:55:00,519.11,519.13,518.97,519.03,13299.0,508.9339,508.9535,508.7967,508.8555,13299.0
2024-03-13 13:00:00,519.11,519.52,518.93,519.3,51307.0,508.9339,509.3359,508.7574,509.1202,51307.0
2024-03-13 13:05:00,519.29,519.76,519.28,519.58,11750.0,509.1104,509.5712,509.1006,509.3947,11750.0
2024-03-13 13:10:00,519.61,519.73,519.54,519.54,14766.0,509.4241,509.5418,509.3555,509.3555,14766.0
2024-03-13 13:15:00,519.6,519.62,519.19,519.22,14276.0,509.4143,509.4339,509.0123,509.0418,14276.0
2024-03-13 13:20:00,519.25,519.59,519.22,519.57,11303.0,509.0712,509.4045,509.0418,509.3849,11303.0
2024-03-13 13:25:00,519.62,519.73,519.57,519.68,27310.0,509.4339,509.5418,509.3849,509.4927,27310.0
2024-03-13 13:30:00,519.72,519.84,519.29,519.35,20444.0,509.532,509.6496,509.1104,509.1692,20444.0
2024-03-13 13:35:00,519.44,519.67,519.41,519.47,25601.0,509.2574,509.4829,509.228,509.2869,25601.0
2024-03-13 13:40:00,519.47,519.62,519.26,519.26,12912.0,509.2869,509.4339,509.081,509.081,12912.0
2024-03-13 13:45:00,519.27,519.54,519.23,519.27,13943.0,509.0908,509.3555,509.0516,509.0908,13943.0
2024-03-13 13:50:00,519.3,519.7,519.26,519.69,13401.0,509.1202,509.5124,509.081,509.5025,13401.0
2024-03-13 13:55:00,519.67,519.83,519.63,519.65,16768.0,509.4829,509.6398,509.4437,509.4633,16768.0
2024-03-13 14:00:00,519.63,519.75,519.45,519.45,15242.0,509.4437,509.5614,509.2673,509.2673,15242.0
2024-03-13 14:05:00,519.47,519.61,519.36,519.36,19834.0,509.2869,509.4241,509.179,509.179,19834.0
2024-03-13 14:10:00,519.39,519.58,519.28,519.44,20277.0,509.2084,509.3947,509.1006,509.2574,20277.0
2024-03-13 14:15:00,519.42,519.58,519.36,519.39,15080.0,509.2378,509.3947,509.179,509.2084,15080.0
2024-03-13 14:20:00,519.38,519.53,519.35,519.46,22644.0,509.1986,509.3457,509.1692,509.2771,22644.0
2024-03-13 14:25:00,519.47,519.56,519.37,519.41,9535.0,509.2869,509.3751,509.1888,509.228,9535.0
2024-03-13 14:30:00,519.44,519.58,519.4,519.54,13286.0,509.2574,509.3947,509.2182,509.3555,13286.0
2024-03-13 14:35:00,519.55,519.56,519.37,519.42,22934.0,509.3653,509.3751,509.1888,509.2378,22934.0
2024-03-13 14:40:00,519.43,519.59,519.27,519.32,17461.0,509.2476,509.4045,509.0908,509.1398,17461.0
2024-03-13 14:45:00,519.39,519.42,519.22,519.3,19422.0,509.2084,509.2378,509.0418,509.1202,19422.0
2024-03-13 14:50:00,519.36,519.47,519.27,519.32,8910.0,509.179,509.2869,509.0908,509.1398,8910.0
2024-03-13 14:55:00,519.3,519.37,519.0,519.05,20275.0,509.1202,509.1888,508.8261,508.8751,20275.0
2024-03-13 15:00:00,519.02,519.19,519.0,519.11,34947.0,508.8457,509.0123,508.8261,508.9339,34947.0
2024-03-13 15:05:00,519.09,519.09,518.83,519.01,23612.0,508.9143,508.9143,508.6594,508.8359,23612.0
2024-03-13 15:10:00,519.02,519.06,518.74,518.87,21001.0,508.8457,508.8849,508.5712,508.6986,21001.0
2024-03-13 15:15:00,518.86,519.23,518.83,519.13,21678.0,508.6888,509.0516,508.6594,508.9535,21678.0
2024-03-13 15:20:00,519.13,519.18,518.88,518.89,25651.0,508.9535,509.0025,508.7084,508.7182,25651.0
2024-03-13 15:25:00,518.95,519.01,517.04,517.71,70602.0,508.7771,508.8359,506.9045,507.5614,70602.0
2024-03-13 15:30:00,517.7,518.38,517.59,518.2,65383.0,507.5516,508.2182,507.4437,508.0418,65383.0
2024-03-13 15:35:00,518.21,518.28,518.03,518.27,26183.0,508.0516,508.1202,507.8751,508.1104,26183.0
2024-03-13 15:40:00,518.21,518.73,518.19,518.51,22222.0,508.0516,508.5614,508.032,508.3457,22222.0
2024-03-13 15:45:00,518.54,518.85,518.3,518.81,43105.0,508.3751,508.679,508.1398,508.6398,43105.0
2024-03-13 15:50:00,518.8,518.82,518.12,518.57,66242.0,508.63,508.6496,507.9633,508.4045,66242.0
2024-03-13 15:55:00,518.54,518.69,518.12,518.55,140814.0,508.3751,508.5221,507.9633,508.3849,140814.0
2024-03-14 09:30:00,519.51,519.57,518.96,519.21,105619.0,509.3261,509.3849,508.7869,509.032,105619.0
2024-03-14 09:35:00,519.28,519.68,519.23,519.5,53897.0,509.1006,509.4927,509.0516,509.3163,53897.0
2024-03-14 09:40:00,519.51,519.6,519.2,519.3,29194.0,509.3261,509.4143,509.0222,509.1202,29194.0
2024-03-14 09:45:00,519.38,519.38,517.43,517.54,72151.0,509.1986,509.1986,507.2868,507.3947,72151.0
2024-03-14 09:50:00,517.46,517.53,516.58,516.63,92222.0,507.3163,507.3849,506.4535,506.5025,92222.0
2024-03-14 09:55:00,516.68,517.05,516.47,516.5,63676.0,506.5516,506.9143,506.3457,506.3751,63676.0
2024-03-14 10:00:00,516.4,516.79,515.89,516.66,59663.0,506.277,506.6594,505.777,506.5319,59663.0
2024-03-14 10:05:00,516.64,517.04,516.64,516.98,68953.0,506.5123,506.9045,506.5123,506.8457,68953.0
2024-03-14 10:10:00,516.95,517.7,516.76,517.69,81689.0,506.8163,507.5516,506.63,507.5418,81689.0
2024-03-14 10:15:00,517.78,517.78,517.32,517.32,37015.0,507.63,507.63,507.179,507.179,37015.0
2024-03-14 10:20:00,517.43,517.61,517.08,517.2,110165.0,507.2868,507.4633,506.9437,507.0614,110165.0
2024-03-14 10:25:00,517.15,517.58,517.14,517.58,15681.0,507.0123,507.4339,507.0025,507.4339,15681.0
2024-03-14 10:30:00,517.71,518.12,517.71,517.95,53790.0,507.5614,507.9633,507.5614,507.7967,53790.0
2024-03-14 10:35:00,518.1,518.1,517.62,517.66,1506609.0,507.9437,507.9437,507.4731,507.5123,1506609.0
2024-03-14 10:40:00,517.63,517.71,517.17,517.17,59327.0,507.4829,507.5614,507.0319,507.0319,59327.0
2024-03-14 10:45:00,517.15,517.66,517.12,517.18,35857.0,507.0123,507.5123,506.9829,507.0418,35857.0
2024-03-14 10:50:00,517.12,517.56,517.08,517.09,51671.0,506.9829,507.4143,506.9437,506.9535,51671.0
2024-03-14 10:55:00,517.1,517.25,516.66,517.19,103021.0,506.9633,507.1104,506.5319,507.0516,103021.0
2024-03-14 11:00:00,517.21,517.93,517.16,517.58,21763.0,507.0712,507.777,507.0221,507.4339,21763.0
2024-03-14 11:05:00,517.61,517.87,517.16,517.43,175687.0,507.4633,507.7182,507.0221,507.2868,175687.0
2024-03-14 11:10:00,517.38,517.92,517.36,517.58,165647.0,507.2378,507.7672,507.2182,507.4339,165647.0
2024-03-14 11:15:00,517.6,517.79,517.36,517.39,74544.0,507.4535,507.6398,507.2182,507.2476,74544.0
2024-03-14 11:20:00,517.33,517.34,516.69,516.81,80696.0,507.1888,507.1986,506.5614,506.679,80696.0
2024-03-14 11:25:00,516.81,516.96,516.6,516.91,167341.0,506.679,506.8261,506.4731,506.777,167341.0
2024-03-14 11:30:00,516.92,517.04,516.63,517.04,24126.0,506.7868,506.9045,506.5025,506.9045,24126.0
2024-03-14 11:35:00,517.04,517.56,516.89,517.28,56365.0,506.9045,507.4143,506.7574,507.1398,56365.0
2024-03-14 11:40:00,517.37,517.58,517.03,517.11,44186.0,507.228,507.4339,506.8947,506.9731,44186.0
2024-03-14 11:45:00,517.11,517.5,517.05,517.05,85362.0,506.9731,507.3555,506.9143,506.9143,85362.0
2024-03-14 11:50:00,516.93,517.46,516.93,517.31,60598.0,506.7967,507.3163,506.7967,507.1692,60598.0
2024-03-14 11:55:00,517.3,517.54,517.19,517.5,28622.0,507.1594,507.3947,507.0516,507.3555,28622.0
2024-03-14 12:00:00,517.53,517.65,517.16,517.18,17845.0,507.3849,507.5025,507.0221,507.0418,17845.0
2024-03-14 12:05:00,517.18,517.18,516.41,516.48,100301.0,507.0418,507.0418,506.2868,506.3555,100301.0
2024-03-14 12:10:00,516.48,516.69,516.37,516.52,38460.0,506.3555,506.5614,506.2476,506.3947,38460.0
2024-03-14 12:15:00,516.49,516.72,516.38,516.57,59588.0,506.3653,506.5908,506.2574,506.4437,59588.0
2024-03-14 12:20:00,516.55,517.37,516.49,517.3,18987.0,506.4241,507.228,506.3653,507.1594,18987.0
2024-03-14 12:25:00,517.34,517.44,517.14,517.23,24174.0,507.1986,507.2967,507.0025,507.0908,24174.0
2024-03-14 12:30:00,517.2,517.42,517.09,517.28,28392.0,507.0614,507.277,506.9535,507.1398,28392.0
2024-03-14 12:35:00,517.29,517.51,517.17,517.28,126255.0,507.1496,507.3653,507.0319,507.1398,126255.0
2024-03-14 12:40:00,517.25,517.25,516.88,516.88,39906.0,507.1104,507.1104,506.7476,506.7476,39906.0
2024-03-14 12:45:00,516.96,517.18,516.69,516.77,79078.0,506.8261,507.0418,506.5614,506.6398,79078.0
2024-03-14 12:50:00,516.74,517.07,516.69,516.89,12908.0,506.6104,506.9339,506.5614,506.7574,12908.0
2024-03-14 12:55:00,516.78,516.78,516.38,516.44,322389.0,506.6496,506.6496,506.2574,506.3163,322389.0
2024-03-14 13:00:00,516.4,516.5,516.25,516.33,45435.0,506.277,506.3751,506.13,506.2084,45435.0
2024-03-14 13:05:00,516.34,516.58,516.2,516.58,43208.0,506.2182,506.4535,506.081,506.4535,43208.0
2024-03-14 13:10:00,516.51,516.56,516.15,516.34,16866.0,506.3849,506.4339,506.0319,506.2182,16866.0
2024-03-14 13:15:00,516.34,516.38,515.58,515.68,24772.0,506.2182,506.2574,505.4731,505.5712,24772.0
2024-03-14 13:20:00,515.65,516.15,515.65,516.07,33054.0,505.5417,506.0319,505.5417,505.9535,33054.0
2024-03-14 13:25:00,516.07,516.18,515.71,515.71,79495.0,505.9535,506.0614,505.6006,505.6006,79495.0
2024-03-14 13:30:00,515.7,515.99,515.28,515.93,326960.0,505.5908,505.8751,505.179,505.8163,326960.0
2024-03-14 13:35:00,515.9,516.2,515.8,516.02,32168.0,505.7868,506.081,505.6888,505.9045,32168.0
2024-03-14 13:40:00,516.0,516.28,515.87,516.25,26686.0,505.8849,506.1594,505.7574,506.13,26686.0
2024-03-14 13:45:00,516.22,516.4,515.92,516.4,36457.0,506.1006,506.277,505.8065,506.277,36457.0
2024-03-14 13:50:00,516.37,517.04,516.34,516.93,40320.0,506.2476,506.9045,506.2182,506.7967,40320.0
2024-03-14 13:55:00,516.91,517.12,516.9,517.08,41888.0,506.777,506.9829,506.7672,506.9437,41888.0
2024-03-14 14:00:00,517.13,517.59,517.07,517.3,38933.0,506.9927,507.4437,506.9339,507.1594,38933.0
2024-03-14 14:05:00,517.31,517.53,517.25,517.53,25849.0,507.1692,507.3849,507.1104,507.3849,25849.0
2024-03-14 14:10:00,517.53,517.72,517.37,517.62,28989.0,507.3849,507.5712,507.228,507.4731,28989.0
2024-03-14 14:15:00,517.64,517.68,517.35,517.56,32510.0,507.4927,507.5319,507.2084,507.4143,32510.0
2024-03-14 14:20:00,517.56,517.64,517.12,517.19,27676.0,507.4143,507.4927,506.9829,507.0516,27676.0
2024-03-14 14:25:00,517.18,517.42,517.17,517.22,33743.0,507.0418,507.277,507.0319,507.081,33743.0
2024-03-14 14:30:00,517.21,517.27,516.79,517.22,31570.0,507.0712,507.13,506.6594,507.081,31570.0
2024-03-14 14:35:00,517.2,517.2,516.77,516.86,83978.0,507.0614,507.0614,506.6398,506.728,83978.0
2024-03-14 14:40:00,516.86,517.34,516.72,517.27,207171.0,506.728,507.1986,506.5908,507.13,207171.0
2024-03-14 14:45:00,517.29,517.43,517.17,517.24,29315.0,507.1496,507.2868,507.0319,507.1006,29315.0
2024-03-14 14:50:00,517.18,517.19,516.6,516.62,22531.0,507.0418,507.0516,506.4731,506.4927,22531.0
2024-03-14 14:55:00,516.61,516.74,516.38,516.42,230109.0,506.4829,506.6104,506.2574,506.2966,230109.0
2024-03-14 15:00:00,516.34,516.34,515.87,515.97,94555.0,506.2182,506.2182,505.7574,505.8555,94555.0
2024-03-14 15:05:00,515.93,516.03,515.03,515.19,236563.0,505.8163,505.9143,504.9339,505.0908,236563.0
2024-03-14 15:10:00,515.18,515.34,514.96,515.04,218410.0,505.081,505.2378,504.8653,504.9437,218410.0
2024-03-14 15:15:00,514.98,515.51,514.97,515.13,240766.0,504.8849,505.4045,504.8751,505.0319,240766.0
2024-03-14 15:20:00,515.16,515.41,514.98,515.0,409468.0,505.0613,505.3064,504.8849,504.9045,409468.0
2024-03-14 15:25:00,514.98,515.3,514.69,515.12,157965.0,504.8849,505.1986,504.6006,505.0221,157965.0
2024-03-14 15:30:00,515.13,515.16,514.57,514.63,105081.0,505.0319,505.0613,504.4829,504.5417,105081.0
2024-03-14 15:35:00,514.62,515.31,514.32,515.24,196723.0,504.5319,505.2084,504.2378,505.1398,196723.0
2024-03-14 15:40:00,515.26,515.7,515.16,515.67,155580.0,505.1594,505.5908,505.0613,505.5614,155580.0
2024-03-14 15:45:00,515.67,515.97,515.26,515.92,454292.0,505.5614,505.8555,505.1594,505.8065,454292.0
2024-03-14 15:50:00,515.97,516.94,515.77,516.88,259628.0,505.8555,506.8065,505.6594,506.7476,259628.0
2024-03-14 15:55:00,516.89,517.52,516.53,517.47,306513.0,506.7574,507.3751,506.4045,507.3261,306513.0
2024-03-15 09:30:00,514.29,515.44,514.14,514.94,218429.0,504.2084,505.3359,504.0613,504.8457,218429.0
2024-03-15 09:35:00,514.99,514.99,514.29,514.51,33160.0,504.8947,504.8947,504.2084,504.4241,33160.0
2024-03-15 09:40:00,514.51,515.22,513.92,513.92,47283.0,504.4241,505.1202,503.8457,503.8457,47283.0
2024-03-15 09:45:00,513.9,514.41,513.73,513.92,41396.0,503.826,504.3261,503.6594,503.8457,41396.0
2024-03-15 09:50:00,513.94,514.26,513.83,514.0,61400.0,503.8653,504.179,503.7574,503.9241,61400.0
2024-03-15 09:55:00,513.97,514.35,513.82,513.96,46735.0,503.8947,504.2672,503.7476,503.8849,46735.0
2024-03-15 10:00:00,513.89,514.2,513.33,513.59,113303.0,503.8162,504.1202,503.2672,503.5221,113303.0
2024-03-15 10:05:00,513.67,513.73,512.98,513.69,74181.0,503.6006,503.6594,502.9241,503.6202,74181.0
2024-03-15 10:10:00,513.7,514.34,513.65,514.21,23809.0,503.63,504.2574,503.5809,504.13,23809.0
2024-03-15 10:15:00,514.29,514.67,514.2,514.29,18013.0,504.2084,504.581,504.1202,504.2084,18013.0
2024-03-15 10:20:00,514.22,514.67,514.13,514.67,14845.0,504.1398,504.581,504.0515,504.581,14845.0
2024-03-15 10:25:00,514.61,514.75,514.29,514.58,25097.0,504.5221,504.6594,504.2084,504.4927,25097.0
2024-03-15 10:30:00,514.48,514.69,514.31,514.41,24298.0,504.3947,504.6006,504.228,504.3261,24298.0
2024-03-15 10:35:00,514.43,515.22,514.43,515.04,15174.0,504.3457,505.1202,504.3457,504.9437,15174.0
2024-03-15 10:40:00,515.05,515.32,515.02,515.08,21899.0,504.9535,505.2182,504.9241,504.9829,21899.0
2024-03-15 10:45:00,515.14,515.8,515.14,515.67,24562.0,505.0417,505.6888,505.0417,505.5614,24562.0
2024-03-15 10:50:00,515.69,515.72,515.38,515.42,26621.0,505.581,505.6104,505.277,505.3163,26621.0
2024-03-15 10:55:00,515.41,515.67,515.03,515.15,22967.0,505.3064,505.5614,504.9339,505.0515,22967.0
2024-03-15 11:00:00,515.27,515.29,514.94,515.24,16321.0,505.1692,505.1888,504.8457,505.1398,16321.0
2024-03-15 11:05:00,515.16,515.17,514.65,514.85,42119.0,505.0613,505.0712,504.5613,504.7574,42119.0
2024-03-15 11:10:00,514.76,515.13,514.62,514.66,26752.0,504.6692,505.0319,504.5319,504.5711,26752.0
2024-03-15 11:15:00,514.64,514.99,514.42,514.48,17571.0,504.5515,504.8947,504.3359,504.3947,17571.0
2024-03-15 11:20:00,514.5,514.66,514.25,514.44,38127.0,504.4143,504.5711,504.1692,504.3555,38127.0
2024-03-15 11:25:00,514.55,514.94,514.36,514.83,41335.0,504.4633,504.8457,504.277,504.7378,41335.0
2024-03-15 11:30:00,514.78,514.93,514.44,514.49,24481.0,504.6888,504.8359,504.3555,504.4045,24481.0
2024-03-15 11:35:00,514.44,514.61,514.12,514.34,27900.0,504.3555,504.5221,504.0417,504.2574,27900.0
2024-03-15 11:40:00,514.34,514.34,513.97,514.06,25617.0,504.2574,504.2574,503.8947,503.9829,25617.0
2024-03-15 11:45:00,514.1,514.16,513.71,513.74,32831.0,504.0221,504.081,503.6398,503.6692,32831.0
2024-03-15 11:50:00,513.74,514.07,513.7,513.84,119418.0,503.6692,503.9927,503.63,503.7672,119418.0
2024-03-15 11:55:00,513.86,513.96,513.68,513.84,107753.0,503.7868,503.8849,503.6104,503.7672,107753.0
2024-03-15 12:00:00,513.76,513.97,513.72,513.83,7840.0,503.6888,503.8947,503.6496,503.7574,7840.0
2024-03-15 12:05:00,513.76,513.76,513.58,513.59,15551.0,503.6888,503.6888,503.5123,503.5221,15551.0
2024-03-15 12:10:00,513.59,513.65,513.24,513.26,18676.0,503.5221,503.5809,503.179,503.1986,18676.0
2024-03-15 12:15:00,513.3,513.44,513.02,513.19,10405.0,503.2378,503.3751,502.9633,503.13,10405.0
2024-03-15 12:20:00,513.2,513.52,513.17,513.34,46739.0,503.1398,503.4535,503.1104,503.277,46739.0
2024-03-15 12:25:00,513.32,513.48,513.19,513.24,359998.0,503.2574,503.4143,503.13,503.179,359998.0
2024-03-15 12:30:00,513.24,513.74,513.18,513.25,117984.0,503.179,503.6692,503.1202,503.1888,117984.0
2024-03-15 12:35:00,513.22,513.54,513.06,513.45,19573.0,503.1594,503.4731,503.0025,503.3849,19573.0
2024-03-15 12:40:00,513.4,513.52,513.1,513.13,39220.0,503.3358,503.4535,503.0417,503.0711,39220.0
2024-03-15 12:45:00,513.18,513.39,512.91,512.98,15202.0,503.1202,503.326,502.8555,502.9241,15202.0
2024-03-15 12:50:00,513.04,513.04,512.56,512.6,13473.0,502.9829,502.9829,502.5123,502.5515,13473.0
2024-03-15 12:55:00,512.54,512.66,512.43,512.56,741776.0,502.4927,502.6104,502.3849,502.5123,741776.0
2024-03-15 13:00:00,512.53,512.87,512.51,512.62,23117.0,502.4829,502.8162,502.4633,502.5711,23117.0
2024-03-15 13:05:00,512.58,513.23,512.58,513.21,19607.0,502.5319,503.1692,502.5319,503.1496,19607.0
2024-03-15 13:10:00,513.19,513.51,513.14,513.28,15454.0,503.13,503.4437,503.0809,503.2182,15454.0
2024-03-15 13:15:00,513.23,513.34,513.16,513.17,10815.0,503.1692,503.277,503.1006,503.1104,10815.0
2024-03-15 13:20:00,513.14,513.8,513.12,513.8,39781.0,503.0809,503.728,503.0613,503.728,39781.0
2024-03-15 13:25:00,513.84,513.85,513.35,513.46,21261.0,503.7672,503.777,503.2868,503.3947,21261.0
2024-03-15 13:30:00,513.42,513.63,513.38,513.38,137985.0,503.3555,503.5613,503.3162,503.3162,137985.0
2024-03-15 13:35:00,513.55,513.67,513.35,513.67,10483.0,503.4829,503.6006,503.2868,503.6006,10483.0
2024-03-15 13:40:00,513.63,513.79,513.58,513.58,20151.0,503.5613,503.7182,503.5123,503.5123,20151.0
2024-03-15 13:45:00,513.53,513.57,513.14,513.18,16136.0,503.4633,503.5025,503.0809,503.1202,16136.0
2024-03-15 13:50:00,513.2,513.66,513.19,513.66,16511.0,503.1398,503.5908,503.13,503.5908,16511.0
2024-03-15 13:55:00,513.69,514.05,513.69,514.0,12795.0,503.6202,503.9731,503.6202,503.9241,12795.0
2024-03-15 14:00:00,514.0,514.23,513.9,514.01,77049.0,503.9241,504.1496,503.826,503.9339,77049.0
2024-03-15 14:05:00,513.99,514.0,513.58,513.7,8888.0,503.9143,503.9241,503.5123,503.63,8888.0
2024-03-15 14:10:00,513.63,513.8,513.44,513.56,13104.0,503.5613,503.728,503.3751,503.4927,13104.0
2024-03-15 14:15:00,513.58,513.8,513.45,513.8,7081.0,503.5123,503.728,503.3849,503.728,7081.0
2024-03-15 14:20:00,513.77,513.94,513.54,513.54,37126.0,503.6986,503.8653,503.4731,503.4731,37126.0
2024-03-15 14:25:00,513.52,513.66,513.28,513.62,22762.0,503.4535,503.5908,503.2182,503.5515,22762.0
2024-03-15 14:30:00,513.62,513.95,513.58,513.72,56559.0,503.5515,503.8751,503.5123,503.6496,56559.0
2024-03-15 14:35:00,513.71,514.16,513.59,514.16,15610.0,503.6398,504.081,503.5221,504.081,15610.0
2024-03-15 14:40:00,514.16,514.62,514.16,514.44,21171.0,504.081,504.5319,504.081,504.3555,21171.0
2024-03-15 14:45:00,514.49,514.5,513.81,513.9,17596.0,504.4045,504.4143,503.7378,503.826,17596.0
2024-03-15 14:50:00,513.9,514.33,513.9,514.33,43526.0,503.826,504.2476,503.826,504.2476,43526.0
2024-03-15 14:55:00,514.31,514.5,514.17,514.29,24591.0,504.228,504.4143,504.0908,504.2084,24591.0
2024-03-15 15:00:00,514.24,514.57,514.08,514.57,8785.0,504.1594,504.4829,504.0025,504.4829,8785.0
2024-03-15 15:05:00,514.55,514.55,514.02,514.05,53456.0,504.4633,504.4633,503.9437,503.9731,53456.0
2024-03-15 15:10:00,514.06,514.34,513.94,514.27,38691.0,503.9829,504.2574,503.8653,504.1888,38691.0
2024-03-15 15:15:00,514.27,514.32,513.95,514.06,18758.0,504.1888,504.2378,503.8751,503.9829,18758.0
2024-03-15 15:20:00,514.1,514.17,513.74,514.06,99126.0,504.0221,504.0908,503.6692,503.9829,99126.0
2024-03-15 15:25:00,514.09,514.63,513.94,514.26,53715.0,504.0123,504.5417,503.8653,504.179,53715.0
2024-03-15 15:30:00,514.26,514.31,513.82,513.98,74522.0,504.179,504.228,503.7476,503.9045,74522.0
2024-03-15 15:35:00,513.96,514.21,513.63,513.68,77375.0,503.8849,504.13,503.5613,503.6104,77375.0
2024-03-15 15:40:00,513.7,513.84,513.5,513.67,50635.0,503.63,503.7672,503.4339,503.6006,50635.0
2024-03-15 15:45:00,513.64,514.04,513.55,514.01,75556.0,503.5711,503.9633,503.4829,503.9339,75556.0
2024-03-15 15:50:00,514.0,514.01,513.46,513.63,77108.0,503.9241,503.9339,503.3947,503.5613,77108.0
2024-03-15 15:55:00,513.59,513.96,513.26,513.81,580929.0,503.5221,503.8849,503.1986,503.7378,580929.0
2024-03-18 09:30:00,518.16,518.88,518.05,518.87,141529.0,508.0025,508.7084,507.8947,508.6986,141529.0
2024-03-18 09:35:00,518.95,518.97,518.44,518.44,98926.0,508.7771,508.7967,508.2771,508.2771,98926.0
2024-03-18 09:40:00,518.46,518.88,518.46,518.57,71813.0,508.2967,508.7084,508.2967,508.4045,71813.0
2024-03-18 09:45:00,518.55,518.84,518.21,518.33,53854.0,508.3849,508.6692,508.0516,508.1692,53854.0
2024-03-18 09:50:00,518.36,518.49,518.14,518.3,32861.0,508.1986,508.3261,507.9829,508.1398,32861.0
2024-03-18 09:55:00,518.27,518.34,517.9,518.0,23907.0,508.1104,508.179,507.7476,507.8457,23907.0
2024-03-18 10:00:00,518.03,518.35,517.99,518.34,35411.0,507.8751,508.1888,507.8359,508.179,35411.0
2024-03-18 10:05:00,518.3,518.82,518.11,518.77,22111.0,508.1398,508.6496,507.9535,508.6006,22111.0
2024-03-18 10:10:00,518.79,519.13,518.78,518.84,18098.0,508.6202,508.9535,508.6104,508.6692,18098.0
2024-03-18 10:15:00,518.86,519.18,518.83,519.09,12628.0,508.6888,509.0025,508.6594,508.9143,12628.0
2024-03-18 10:20:00,519.07,519.41,518.97,519.4,23381.0,508.8947,509.228,508.7967,509.2182,23381.0
2024-03-18 10:25:00,519.43,519.65,519.25,519.29,50202.0,509.2476,509.4633,509.0712,509.1104,50202.0
2024-03-18 10:30:00,519.35,519.39,519.07,519.16,18703.0,509.1692,509.2084,508.8947,508.9829,18703.0
2024-03-18 10:35:00,519.13,519.37,519.08,519.26,21506.0,508.9535,509.1888,508.9045,509.081,21506.0
2024-03-18 10:40:00,519.25,519.4,519.06,519.09,20375.0,509.0712,509.2182,508.8849,508.9143,20375.0
2024-03-18 10:45:00,519.12,519.35,518.95,519.33,17054.0,508.9437,509.1692,508.7771,509.1496,17054.0
2024-03-18 10:50:00,519.29,519.3,519.11,519.2,7960.0,509.1104,509.1202,508.9339,509.0222,7960.0
2024-03-18 10:55:00,519.19,519.3,519.08,519.3,21113.0,509.0123,509.1202,508.9045,509.1202,21113.0
2024-03-18 11:00:00,519.36,519.36,518.97,519.12,11218.0,509.179,509.179,508.7967,508.9437,11218.0
2024-03-18 11:05:00,519.08,519.15,518.88,519.11,14216.0,508.9045,508.9731,508.7084,508.9339,14216.0
2024-03-18 11:10:00,519.09,519.1,518.66,518.75,18678.0,508.9143,508.9241,508.4927,508.581,18678.0
2024-03-18 11:15:00,518.72,518.73,518.39,518.63,44359.0,508.5516,508.5614,508.228,508.4633,44359.0
2024-03-18 11:20:00,518.62,518.88,518.56,518.77,17171.0,508.4535,508.7084,508.3947,508.6006,17171.0
2024-03-18 11:25:00,518.83,518.86,518.62,518.85,13098.0,508.6594,508.6888,508.4535,508.679,13098.0
2024-03-18 11:30:00,518.77,518.78,518.19,518.3,42595.0,508.6006,508.6104,508.032,508.1398,42595.0
2024-03-18 11:35:00,518.3,518.66,518.22,518.6,45270.0,508.1398,508.4927,508.0614,508.4339,45270.0
2024-03-18 11:40:00,518.59,518.69,518.48,518.65,8532.0,508.4241,508.5221,508.3163,508.4829,8532.0
2024-03-18 11:45:00,518.65,518.71,518.36,518.41,17050.0,508.4829,508.5418,508.1986,508.2476,17050.0
2024-03-18 11:50:00,518.47,518.49,518.05,518.19,22731.0,508.3065,508.3261,507.8947,508.032,22731.0
2024-03-18 11:55:00,518.17,518.44,518.13,518.37,10311.0,508.0123,508.2771,507.9731,508.2084,10311.0
2024-03-18 12:00:00,518.37,518.37,517.94,518.05,23187.0,508.2084,508.2084,507.7869,507.8947,23187.0
2024-03-18 12:05:00,518.05,518.34,518.0,518.28,18598.0,507.8947,508.179,507.8457,508.1202,18598.0
2024-03-18 12:10:00,518.29,518.67,518.25,518.65,18351.0,508.13,508.5025,508.0908,508.4829,18351.0
2024-03-18 12:15:00,518.61,518.61,518.36,518.48,43803.0,508.4437,508.4437,508.1986,508.3163,43803.0
2024-03-18 12:20:00,518.5,518.54,518.37,518.42,16624.0,508.3359,508.3751,508.2084,508.2574,16624.0
2024-03-18 12:25:00,518.38,518.45,518.19,518.32,44940.0,508.2182,508.2869,508.032,508.1594,44940.0
2024-03-18 12:30:00,518.33,518.38,518.13,518.16,68455.0,508.1692,508.2182,507.9731,508.0025,68455.0
2024-03-18 12:35:00,518.19,518.29,518.1,518.18,26848.0,508.032,508.13,507.9437,508.0221,26848.0
2024-03-18 12:40:00,518.21,518.41,518.06,518.38,25446.0,508.0516,508.2476,507.9045,508.2182,25446.0
2024-03-18 12:45:00,518.36,518.41,518.08,518.08,31998.0,508.1986,508.2476,507.9241,507.9241,31998.0
2024-03-18 12:50:00,518.08,518.13,517.68,517.86,27736.0,507.9241,507.9731,507.5319,507.7084,27736.0
2024-03-18 12:55:00,517.81,517.83,517.61,517.66,25547.0,507.6594,507.679,507.4633,507.5123,25547.0
2024-03-18 13:00:00,517.63,517.87,517.57,517.61,16596.0,507.4829,507.7182,507.4241,507.4633,16596.0
2024-03-18 13:05:00,517.6,517.98,517.55,517.81,31546.0,507.4535,507.8261,507.4045,507.6594,31546.0
2024-03-18 13:10:00,517.79,517.89,517.69,517.8,17711.0,507.6398,507.7378,507.5418,507.6496,17711.0
2024-03-18 13:15:00,517.84,517.84,517.67,517.81,17431.0,507.6888,507.6888,507.5221,507.6594,17431.0
2024-03-18 13:20:00,517.84,518.18,517.84,518.17,11982.0,507.6888,508.0221,507.6888,508.0123,11982.0
2024-03-18 13:25:00,518.17,518.35,518.07,518.35,12429.0,508.0123,508.1888,507.9143,508.1888,12429.0
2024-03-18 13:30:00,518.37,518.38,517.98,518.04,15997.0,508.2084,508.2182,507.8261,507.8849,15997.0
2024-03-18 13:35:00,518.0,518.06,517.55,517.62,29077.0,507.8457,507.9045,507.4045,507.4731,29077.0
2024-03-18 13:40:00,517.63,517.64,517.44,517.61,20890.0,507.4829,507.4927,507.2967,507.4633,20890.0
2024-03-18 13:45:00,517.62,517.79,517.54,517.79,33543.0,507.4731,507.6398,507.3947,507.6398,33543.0
2024-03-18 13:50:00,517.87,517.9,517.57,517.66,23110.0,507.7182,507.7476,507.4241,507.5123,23110.0
2024-03-18 13:55:00,517.64,517.99,517.6,517.96,13280.0,507.4927,507.8359,507.4535,507.8065,13280.0
2024-03-18 14:00:00,517.97,518.06,517.8,518.01,25313.0,507.8163,507.9045,507.6496,507.8555,25313.0
2024-03-18 14:05:00,518.0,518.1,517.81,518.07,30736.0,507.8457,507.9437,507.6594,507.9143,30736.0
2024-03-18 14:10:00,518.05,518.24,517.94,517.99,34091.0,507.8947,508.081,507.7869,507.8359,34091.0
2024-03-18 14:15:00,517.98,518.2,517.96,518.2,14289.0,507.8261,508.0418,507.8065,508.0418,14289.0
2024-03-18 14:20:00,518.2,518.22,517.97,518.18,26196.0,508.0418,508.0614,507.8163,508.0221,26196.0
2024-03-18 14:25:00,518.13,518.5,518.12,518.5,29512.0,507.9731,508.3359,507.9633,508.3359,29512.0
2024-03-18 14:30:00,518.51,518.51,518.32,518.41,27513.0,508.3457,508.3457,508.1594,508.2476,27513.0
2024-03-18 14:35:00,518.4,518.54,518.28,518.35,38215.0,508.2378,508.3751,508.1202,508.1888,38215.0
2024-03-18 14:40:00,518.34,518.35,517.36,517.67,53122.0,508.179,508.1888,507.2182,507.5221,53122.0
2024-03-18 14:45:00,517.68,517.83,517.5,517.82,15100.0,507.5319,507.679,507.3555,507.6692,15100.0
2024-03-18 14:50:00,517.86,517.94,517.75,517.87,9340.0,507.7084,507.7869,507.6006,507.7182,9340.0
2024-03-18 14:55:00,517.84,517.98,517.72,517.94,15521.0,507.6888,507.8261,507.5712,507.7869,15521.0
2024-03-18 15:00:00,517.9,517.97,517.78,517.91,11859.0,507.7476,507.8163,507.63,507.7574,11859.0
2024-03-18 15:05:00,517.88,518.28,517.76,518.16,14186.0,507.728,508.1202,507.6104,508.0025,14186.0
2024-03-18 15:10:00,518.15,518.28,518.12,518.13,13679.0,507.9927,508.1202,507.9633,507.9731,13679.0
2024-03-18 15:15:00,518.15,518.27,518.13,518.25,24990.0,507.9927,508.1104,507.9731,508.0908,24990.0
2024-03-18 15:20:00,518.22,518.27,518.03,518.05,44916.0,508.0614,508.1104,507.8751,507.8947,44916.0
2024-03-18 15:25:00,518.06,518.13,517.89,518.0,30515.0,507.9045,507.9731,507.7378,507.8457,30515.0
2024-03-18 15:30:00,517.97,518.25,517.94,518.2,29093.0,507.8163,508.0908,507.7869,508.0418,29093.0
2024-03-18 15:35:00,518.15,518.2,517.84,517.85,36991.0,507.9927,508.0418,507.6888,507.6986,36991.0
2024-03-18 15:40:00,517.83,517.94,517.74,517.91,29718.0,507.679,507.7869,507.5908,507.7574,29718.0
2024-03-18 15:45:00,517.88,518.02,517.78,517.81,34451.0,507.728,507.8653,507.63,507.6594,34451.0
2024-03-18 15:50:00,517.79,517.81,516.88,516.93,154853.0,507.6398,507.6594,506.7476,506.7967,154853.0
2024-03-18 15:55:00,516.94,517.2,516.33,516.94,741821.0,506.8065,507.0614,506.2084,506.8065,741821.0
2024-03-19 09:30:00,516.3,516.33,515.47,515.88,133703.0,506.179,506.2084,505.3653,505.7672,133703.0
2024-03-19 09:35:00,515.81,515.84,515.4,515.51,29757.0,505.6986,505.728,505.2966,505.4045,29757.0
2024-03-19 09:40:00,515.5,515.63,515.27,515.43,33296.0,505.3947,505.5221,505.1692,505.3261,33296.0
2024-03-19 09:45:00,515.44,515.74,515.39,515.64,51707.0,505.3359,505.63,505.2868,505.5319,51707.0
2024-03-19 09:50:00,515.59,515.9,515.39,515.63,43939.0,505.4829,505.7868,505.2868,505.5221,43939.0
2024-03-19 09:55:00,515.63,516.02,515.52,515.8,30633.0,505.5221,505.9045,505.4143,505.6888,30633.0
2024-03-19 10:00:00,515.8,516.14,515.71,516.0,76138.0,505.6888,506.0221,505.6006,505.8849,76138.0
2024-03-19 10:05:00,516.04,516.2,515.82,515.89,59824.0,505.9241,506.081,505.7084,505.777,59824.0
2024-03-19 10:10:00,515.9,516.07,515.67,515.89,41338.0,505.7868,505.9535,505.5614,505.777,41338.0
2024-03-19 10:15:00,515.92,515.92,515.45,515.51,25592.0,505.8065,505.8065,505.3457,505.4045,25592.0
2024-03-19 10:20:00,515.5,515.68,515.35,515.68,28190.0,505.3947,505.5712,505.2476,505.5712,28190.0
2024-03-19 10:25:00,515.67,516.05,515.43,515.58,45400.0,505.5614,505.9339,505.3261,505.4731,45400.0
2024-03-19 10:30:00,515.6,515.97,515.47,515.87,29518.0,505.4927,505.8555,505.3653,505.7574,29518.0
2024-03-19 10:35:00,515.9,516.33,515.86,516.28,28847.0,505.7868,506.2084,505.7476,506.1594,28847.0
2024-03-19 10:40:00,516.3,516.55,516.23,516.46,31522.0,506.179,506.4241,506.1104,506.3359,31522.0
2024-03-19 10:45:00,516.51,516.6,516.33,516.6,16122.0,506.3849,506.4731,506.2084,506.4731,16122.0
2024-03-19 10:50:00,516.6,516.6,516.38,516.55,16396.0,506.4731,506.4731,506.2574,506.4241,16396.0
2024-03-19 10:55:00,516.55,516.74,516.36,516.38,21049.0,506.4241,506.6104,506.2378,506.2574,21049.0
2024-03-19 11:00:00,516.37,516.61,516.3,516.61,21342.0,506.2476,506.4829,506.179,506.4829,21342.0
2024-03-19 11:05:00,516.63,516.77,516.51,516.64,23165.0,506.5025,506.6398,506.3849,506.5123,23165.0
2024-03-19 11:10:00,516.64,516.77,516.55,516.67,10822.0,506.5123,506.6398,506.4241,506.5417,10822.0
2024-03-19 11:15:00,516.69,516.75,516.57,516.59,32802.0,506.5614,506.6202,506.4437,506.4633,32802.0
2024-03-19 11:20:00,516.59,516.64,516.37,516.46,24516.0,506.4633,506.5123,506.2476,506.3359,24516.0
2024-03-19 11:25:00,516.47,516.89,516.4,516.8,31213.0,506.3457,506.7574,506.277,506.6692,31213.0
2024-03-19 11:30:00,516.84,517.37,516.84,517.22,42943.0,506.7084,507.228,506.7084,507.081,42943.0
2024-03-19 11:35:00,517.24,517.56,517.16,517.21,27466.0,507.1006,507.4143,507.0221,507.0712,27466.0
2024-03-19 11:40:00,517.21,517.38,517.14,517.16,33276.0,507.0712,507.2378,507.0025,507.0221,33276.0
2024-03-19 11:45:00,517.13,517.32,517.02,517.31,19082.0,506.9927,507.179,506.8849,507.1692,19082.0
2024-03-19 11:50:00,517.34,517.35,517.04,517.04,16193.0,507.1986,507.2084,506.9045,506.9045,16193.0
2024-03-19 11:55:00,517.04,517.32,517.01,517.32,16345.0,506.9045,507.179,506.8751,507.179,16345.0
2024-03-19 12:00:00,517.32,517.39,517.2,517.36,22587.0,507.179,507.2476,507.0614,507.2182,22587.0
2024-03-19 12:05:00,517.36,517.54,517.26,517.27,35220.0,507.2182,507.3947,507.1202,507.13,35220.0
2024-03-19 12:10:00,517.26,517.38,517.16,517.18,11197.0,507.1202,507.2378,507.0221,507.0418,11197.0
2024-03-19 12:15:00,517.22,517.85,517.15,517.81,27838.0,507.081,507.6986,507.0123,507.6594,27838.0
2024-03-19 12:20:00,517.83,518.26,517.82,518.24,16996.0,507.679,508.1006,507.6692,508.081,16996.0
2024-03-19 12:25:00,518.24,518.24,517.99,518.14,19428.0,508.081,508.081,507.8359,507.9829,19428.0
2024-03-19 12:30:00,518.19,518.51,518.19,518.46,43584.0,508.032,508.3457,508.032,508.2967,43584.0
2024-03-19 12:35:00,518.47,518.67,518.43,518.63,22859.0,508.3065,508.5025,508.2672,508.4633,22859.0
2024-03-19 12:40:00,518.64,519.12,518.53,519.12,20160.0,508.4731,508.9437,508.3653,508.9437,20160.0
2024-03-19 12:45:00,519.11,519.2,518.92,518.98,13866.0,508.9339,509.0222,508.7476,508.8065,13866.0
2024-03-19 12:50:00,519.04,519.28,519.02,519.12,19820.0,508.8653,509.1006,508.8457,508.9437,19820.0
2024-03-19 12:55:00,519.16,519.18,518.77,518.82,12400.0,508.9829,509.0025,508.6006,508.6496,12400.0
2024-03-19 13:00:00,518.83,519.57,518.83,519.04,35341.0,508.6594,509.3849,508.6594,508.8653,35341.0
2024-03-19 13:05:00,518.89,518.96,518.66,518.81,39691.0,508.7182,508.7869,508.4927,508.6398,39691.0
2024-03-19 13:10:00,518.72,518.95,518.71,518.78,28435.0,508.5516,508.7771,508.5418,508.6104,28435.0
2024-03-19 13:15:00,518.7,518.81,518.53,518.71,25120.0,508.532,508.6398,508.3653,508.5418,25120.0
2024-03-19 13:20:00,518.7,518.84,518.62,518.8,23867.0,508.532,508.6692,508.4535,508.63,23867.0
2024-03-19 13:25:00,518.77,519.07,518.74,519.0,19865.0,508.6006,508.8947,508.5712,508.8261,19865.0
2024-03-19 13:30:00,519.08,519.31,519.05,519.13,20881.0,508.9045,509.13,508.8751,508.9535,20881.0
2024-03-19 13:35:00,519.16,519.24,519.01,519.22,11960.0,508.9829,509.0614,508.8359,509.0418,11960.0
2024-03-19 13:40:00,519.21,519.3,519.09,519.21,16635.0,509.032,509.1202,508.9143,509.032,16635.0
2024-03-19 13:45:00,519.25,519.42,519.16,519.32,22157.0,509.0712,509.2378,508.9829,509.1398,22157.0
2024-03-19 13:50:00,519.31,519.32,518.87,518.87,27974.0,509.13,509.1398,508.6986,508.6986,27974.0
2024-03-19 13:55:00,518.98,519.17,518.97,519.15,13320.0,508.8065,508.9927,508.7967,508.9731,13320.0
2024-03-19 14:00:00,519.14,519.14,518.79,518.93,15253.0,508.9633,508.9633,508.6202,508.7574,15253.0
2024-03-19 14:05:00,518.94,519.06,518.73,518.79,28264.0,508.7672,508.8849,508.5614,508.6202,28264.0
2024-03-19 14:10:00,518.81,519.09,518.67,519.0,11996.0,508.6398,508.9143,508.5025,508.8261,11996.0
2024-03-19 14:15:00,518.98,519.33,518.98,519.05,24162.0,508.8065,509.1496,508.8065,508.8751,24162.0
2024-03-19 14:20:00,519.07,519.19,518.88,519.02,12625.0,508.8947,509.0123,508.7084,508.8457,12625.0
2024-03-19 14:25:00,519.0,519.23,518.94,519.17,41495.0,508.8261,509.0516,508.7672,508.9927,41495.0
2024-03-19 14:30:00,519.17,519.51,519.17,519.28,21423.0,508.9927,509.3261,508.9927,509.1006,21423.0
2024-03-19 14:35:00,519.3,519.45,519.23,519.34,23314.0,509.1202,509.2673,509.0516,509.1594,23314.0
2024-03-19 14:40:00,519.33,519.51,519.31,519.44,21662.0,509.1496,509.3261,509.13,509.2574,21662.0
2024-03-19 14:45:00,519.41,519.46,519.32,519.46,21162.0,509.228,509.2771,509.1398,509.2771,21162.0
2024-03-19 14:50:00,519.4,519.51,519.16,519.17,38102.0,509.2182,509.3261,508.9829,508.9927,38102.0
2024-03-19 14:55:00,519.15,519.24,518.77,519.03,51008.0,508.9731,509.0614,508.6006,508.8555,51008.0
2024-03-19 15:00:00,519.03,519.21,518.98,519.02,23955.0,508.8555,509.032,508.8065,508.8457,23955.0
2024-03-19 15:05:00,519.03,519.04,518.73,518.77,50470.0,508.8555,508.8653,508.5614,508.6006,50470.0
2024-03-19 15:10:00,518.82,518.96,518.59,518.7,18228.0,508.6496,508.7869,508.4241,508.532,18228.0
2024-03-19 15:15:00,518.62,518.89,518.38,518.87,50774.0,508.4535,508.7182,508.2182,508.6986,50774.0
2024-03-19 15:20:00,518.83,518.94,518.58,518.66,32552.0,508.6594,508.7672,508.4143,508.4927,32552.0
2024-03-19 15:25:00,518.64,518.76,518.51,518.68,88185.0,508.4731,508.5908,508.3457,508.5123,88185.0
2024-03-19 15:30:00,518.68,518.97,518.56,518.73,51511.0,508.5123,508.7967,508.3947,508.5614,51511.0
2024-03-19 15:35:00,518.74,519.21,518.74,519.2,23679.0,508.5712,509.032,508.5712,509.0222,23679.0
2024-03-19 15:40:00,519.18,519.25,518.99,519.2,44310.0,509.0025,509.0712,508.8163,509.0222,44310.0
2024-03-19 15:45:00,519.18,519.78,519.18,519.66,71694.0,509.0025,509.5908,509.0025,509.4731,71694.0
2024-03-19 15:50:00,519.67,520.02,519.45,519.98,99843.0,509.4829,509.8261,509.2673,509.7869,99843.0
2024-03-19 15:55:00,519.99,520.14,519.63,519.92,394879.0,509.7967,509.9437,509.4437,509.728,394879.0
2024-03-20 09:30:00,519.94,520.14,519.63,519.66,83934.0,509.7476,509.9437,509.4437,509.4731,83934.0
2024-03-20 09:35:00,519.66,519.69,519.4,519.53,35407.0,509.4731,509.5025,509.2182,509.3457,35407.0
2024-03-20 09:40:00,519.56,519.71,519.39,519.4,15610.0,509.3751,509.5222,509.2084,509.2182,15610.0
2024-03-20 09:45:00,519.47,519.53,519.4,519.42,14213.0,509.2869,509.3457,509.2182,509.2378,14213.0
2024-03-20 09:50:00,519.55,519.66,519.47,519.66,15149.0,509.3653,509.4731,509.2869,509.4731,15149.0
2024-03-20 09:55:00,519.68,519.8,519.59,519.63,12687.0,509.4927,509.6104,509.4045,509.4437,12687.0
2024-03-20 10:00:00,519.54,519.84,519.5,519.8,10447.0,509.3555,509.6496,509.3163,509.6104,10447.0
2024-03-20 10:05:00,519.78,519.91,519.74,519.86,289314.0,509.5908,509.7182,509.5516,509.6692,289314.0
2024-03-20 10:10:00,519.86,519.91,519.64,519.79,23148.0,509.6692,509.7182,509.4535,509.6006,23148.0
2024-03-20 10:15:00,519.81,519.95,519.77,519.81,8685.0,509.6202,509.7575,509.581,509.6202,8685.0
2024-03-20 10:20:00,519.81,520.31,519.76,520.26,10999.0,509.6202,510.1104,509.5712,510.0614,10999.0
2024-03-20 10:25:00,520.23,520.55,520.2,520.49,12830.0,510.032,510.3457,510.0025,510.2869,12830.0
2024-03-20 10:30:00,520.51,520.6,520.21,520.22,12388.0,510.3065,510.3947,510.0124,510.0222,12388.0
2024-03-20 10:35:00,520.19,520.19,519.71,519.9,56894.0,509.9927,509.9927,509.5222,509.7084,56894.0
2024-03-20 10:40:00,519.91,520.0,519.81,519.85,40958.0,509.7182,509.8065,509.6202,509.6594,40958.0
2024-03-20 10:45:00,519.8,520.03,519.78,519.92,43428.0,509.6104,509.8359,509.5908,509.728,43428.0
2024-03-20 10:50:00,519.88,520.08,519.87,519.97,53735.0,509.6888,509.8849,509.679,509.7771,53735.0
2024-03-20 10:55:00,519.99,520.11,519.95,520.02,49687.0,509.7967,509.9143,509.7575,509.8261,49687.0
2024-03-20 11:00:00,520.05,520.22,520.0,520.21,11701.0,509.8555,510.0222,509.8065,510.0124,11701.0
2024-03-20 11:05:00,520.22,520.3,520.21,520.3,36240.0,510.0222,510.1006,510.0124,510.1006,36240.0
2024-03-20 11:10:00,520.29,520.44,520.27,520.44,9920.0,510.0908,510.2378,510.0712,510.2378,9920.0
2024-03-20 11:15:00,520.46,520.48,520.31,520.41,26965.0,510.2575,510.2771,510.1104,510.2084,26965.0
2024-03-20 11:20:00,520.42,520.43,520.29,520.35,21580.0,510.2182,510.228,510.0908,510.1496,21580.0
2024-03-20 11:25:00,520.34,520.42,520.23,520.39,22444.0,510.1398,510.2182,510.032,510.1888,22444.0
2024-03-20 11:30:00,520.41,520.5,520.11,520.19,6125.0,510.2084,510.2967,509.9143,509.9927,6125.0
2024-03-20 11:35:00,520.18,520.25,520.03,520.06,18306.0,509.9829,510.0516,509.8359,509.8653,18306.0
2024-03-20 11:40:00,520.09,520.15,520.01,520.04,17397.0,509.8947,509.9535,509.8163,509.8457,17397.0
2024-03-20 11:45:00,519.95,519.95,519.74,519.84,19147.0,509.7575,509.7575,509.5516,509.6496,19147.0
2024-03-20 11:50:00,519.82,520.03,519.8,520.0,14737.0,509.63,509.8359,509.6104,509.8065,14737.0
2024-03-20 11:55:00,519.96,520.11,519.95,520.08,11034.0,509.7673,509.9143,509.7575,509.8849,11034.0
2024-03-20 12:00:00,520.03,520.1,519.98,520.05,10702.0,509.8359,509.9045,509.7869,509.8555,10702.0
2024-03-20 12:05:00,520.04,520.06,519.68,519.86,31858.0,509.8457,509.8653,509.4927,509.6692,31858.0
2024-03-20 12:10:00,519.88,519.95,519.7,519.71,9459.0,509.6888,509.7575,509.5124,509.5222,9459.0
2024-03-20 12:15:00,519.67,519.88,519.67,519.83,9399.0,509.4829,509.6888,509.4829,509.6398,9399.0
2024-03-20 12:20:00,519.84,519.88,519.75,519.88,10500.0,509.6496,509.6888,509.5614,509.6888,10500.0
2024-03-20 12:25:00,519.9,520.03,519.84,519.92,508417.0,509.7084,509.8359,509.6496,509.728,508417.0
2024-03-20 12:30:00,519.9,519.91,519.58,519.68,28531.0,509.7084,509.7182,509.3947,509.4927,28531.0
2024-03-20 12:35:00,519.73,520.03,519.73,519.97,102036.0,509.5418,509.8359,509.5418,509.7771,102036.0
2024-03-20 12:40:00,520.02,520.12,520.0,520.08,12311.0,509.8261,509.9241,509.8065,509.8849,12311.0
2024-03-20 12:45:00,520.08,520.17,520.06,520.14,8733.0,509.8849,509.9731,509.8653,509.9437,8733.0
2024-03-20 12:50:00,520.14,520.28,520.08,520.25,15774.0,509.9437,510.081,509.8849,510.0516,15774.0
2024-03-20 12:55:00,520.26,520.32,520.24,520.31,19433.0,510.0614,510.1202,510.0418,510.1104,19433.0
2024-03-20 13:00:00,520.31,520.31,520.01,520.12,7810.0,510.1104,510.1104,509.8163,509.9241,7810.0
2024-03-20 13:05:00,520.13,520.14,519.83,519.83,16187.0,509.9339,509.9437,509.6398,509.6398,16187.0
2024-03-20 13:10:00,519.82,519.86,519.51,519.57,11658.0,509.63,509.6692,509.3261,509.3849,11658.0
2024-03-20 13:15:00,519.53,519.72,519.46,519.68,15050.0,509.3457,509.532,509.2771,509.4927,15050.0
2024-03-20 13:20:00,519.68,519.72,519.54,519.57,9288.0,509.4927,509.532,509.3555,509.3849,9288.0
2024-03-20 13:25:00,519.66,519.76,519.59,519.59,13748.0,509.4731,509.5712,509.4045,509.4045,13748.0
2024-03-20 13:30:00,519.56,519.79,519.51,519.78,15830.0,509.3751,509.6006,509.3261,509.5908,15830.0
2024-03-20 13:35:00,519.76,519.78,519.44,519.49,12084.0,509.5712,509.5908,509.2574,509.3065,12084.0
2024-03-20 13:40:00,519.46,519.46,519.24,519.42,16964.0,509.2771,509.2771,509.0614,509.2378,16964.0
2024-03-20 13:45:00,519.33,519.67,519.31,519.67,13937.0,509.1496,509.4829,509.13,509.4829,13937.0
2024-03-20 13:50:00,519.68,519.84,519.68,519.82,16621.0,509.4927,509.6496,509.4927,509.63,16621.0
2024-03-20 13:55:00,519.8,519.81,519.5,519.63,18858.0,509.6104,509.6202,509.3163,509.4437,18858.0
2024-03-20 14:00:00,519.65,521.89,519.65,521.71,218719.0,509.4633,511.6594,509.4633,511.4829,218719.0
2024-03-20 14:05:00,521.7,522.56,520.83,521.01,94374.0,511.4731,512.3163,510.6202,510.7967,94374.0
2024-03-20 14:10:00,521.03,521.89,521.03,521.29,59570.0,510.8163,511.6594,510.8163,511.0712,59570.0
2024-03-20 14:15:00,521.34,521.37,520.52,520.69,65187.0,511.1202,511.1496,510.3163,510.4829,65187.0
2024-03-20 14:20:00,520.7,521.34,520.64,521.17,45233.0,510.4927,511.1202,510.4339,510.9535,45233.0
2024-03-20 14:25:00,521.12,521.83,521.05,521.8,28873.0,510.9045,511.6006,510.8359,511.5712,28873.0
2024-03-20 14:30:00,521.84,522.21,520.24,520.25,138869.0,511.6104,511.9731,510.0418,510.0516,138869.0
2024-03-20 14:35:00,520.25,522.13,520.06,521.74,127956.0,510.0516,511.8947,509.8653,511.5124,127956.0
2024-03-20 14:40:00,521.86,522.69,521.34,522.32,78493.0,511.63,512.4437,511.1202,512.081,78493.0
2024-03-20 14:45:00,522.39,523.71,522.38,523.65,51775.0,512.1496,513.4437,512.1398,513.3849,51775.0
2024-03-20 14:50:00,523.51,523.59,522.8,523.22,48435.0,513.2477,513.3261,512.5516,512.9633,48435.0
2024-03-20 14:55:00,523.37,523.74,523.02,523.11,47897.0,513.1104,513.4732,512.7673,512.8555,47897.0
2024-03-20 15:00:00,523.15,523.75,523.09,523.42,54273.0,512.8947,513.483,512.8359,513.1594,54273.0
2024-03-20 15:05:00,523.47,524.23,523.45,523.96,64276.0,513.2084,513.9535,513.1888,513.6888,64276.0
2024-03-20 15:10:00,523.99,524.23,523.05,523.4,64962.0,513.7183,513.9535,512.7967,513.1398,64962.0
2024-03-20 15:15:00,523.44,524.49,523.34,524.47,82015.0,513.179,514.2085,513.081,514.1888,82015.0
2024-03-20 15:20:00,524.53,524.53,523.95,524.37,39689.0,514.2477,514.2477,513.679,514.0908,39689.0
2024-03-20 15:25:00,524.37,524.69,524.08,524.57,30253.0,514.0908,514.4045,513.8065,514.2869,30253.0
2024-03-20 15:30:00,524.52,524.82,524.48,524.55,41138.0,514.2379,514.532,514.1986,514.2673,41138.0
2024-03-20 15:35:00,524.46,524.54,523.97,524.34,117327.0,514.179,514.2575,513.6986,514.0614,117327.0
2024-03-20 15:40:00,524.33,524.41,523.76,523.85,61386.0,514.0516,514.13,513.4928,513.581,61386.0
2024-03-20 15:45:00,523.77,524.03,523.39,523.44,58470.0,513.5026,513.7575,513.13,513.179,58470.0
2024-03-20 15:50:00,523.44,524.15,523.29,523.73,86336.0,513.179,513.8751,513.032,513.4634,86336.0
2024-03-20 15:55:00,523.76,524.72,523.76,524.72,190443.0,513.4928,514.4339,513.4928,514.4339,190443.0
2024-03-21 09:30:00,525.97,526.05,525.5,525.57,112357.0,517.2963,517.375,516.8341,516.9029,112357.0
2024-03-21 09:35:00,525.58,526.06,525.55,526.03,63892.0,516.9128,517.3848,516.8832,517.3553,63892.0
2024-03-21 09:40:00,526.02,526.56,525.98,526.08,95369.0,517.3455,517.8766,517.3062,517.4045,95369.0
2024-03-21 09:45:00,526.05,526.26,525.33,525.36,54844.0,517.375,517.5815,516.6669,516.6964,54844.0
2024-03-21 09:50:00,525.39,525.68,525.37,525.52,41330.0,516.7259,517.0111,516.7062,516.8537,41330.0
2024-03-21 09:55:00,525.61,526.0,525.53,526.0,20090.0,516.9423,517.3258,516.8636,517.3258,20090.0
2024-03-21 10:00:00,525.94,526.05,525.77,525.89,16133.0,517.2668,517.375,517.0996,517.2176,16133.0
2024-03-21 10:05:00,525.88,526.18,525.74,526.14,20994.0,517.2078,517.5029,517.0701,517.4635,20994.0
2024-03-21 10:10:00,526.16,526.22,525.9,525.98,31079.0,517.4832,517.5422,517.2275,517.3062,31079.0
2024-03-21 10:15:00,526.01,526.23,525.98,526.23,39090.0,517.3357,517.552,517.3062,517.552,39090.0
2024-03-21 10:20:00,526.23,526.54,526.22,526.25,27932.0,517.552,517.8569,517.5422,517.5717,27932.0
2024-03-21 10:25:00,526.25,526.47,526.25,526.32,16511.0,517.5717,517.7881,517.5717,517.6406,16511.0
2024-03-21 10:30:00,526.33,526.37,525.77,525.92,42850.0,517.6504,517.6897,517.0996,517.2471,42850.0
2024-03-21 10:35:00,525.91,526.14,525.82,525.95,25322.0,517.2373,517.4635,517.1488,517.2767,25322.0
2024-03-21 10:40:00,525.93,526.47,525.75,526.43,39233.0,517.257,517.7881,517.08,517.7487,39233.0
2024-03-21 10:45:00,526.34,526.55,526.31,526.49,39579.0,517.6602,517.8668,517.6307,517.8077,39579.0
2024-03-21 10:50:00,526.49,526.49,526.26,526.47,60417.0,517.8077,517.8077,517.5815,517.7881,60417.0
2024-03-21 10:55:00,526.46,526.46,526.1,526.1,16323.0,517.7782,517.7782,517.4242,517.4242,16323.0
2024-03-21 11:00:00,526.27,526.37,525.89,525.94,72462.0,517.5914,517.6897,517.2176,517.2668,72462.0
2024-03-21 11:05:00,525.94,525.94,525.6,525.72,54220.0,517.2668,517.2668,516.9324,517.0504,54220.0
2024-03-21 11:10:00,525.71,525.97,525.71,525.93,55283.0,517.0406,517.2963,517.0406,517.257,55283.0
2024-03-21 11:15:00,525.98,526.1,525.67,525.77,59178.0,517.3062,517.4242,517.0013,517.0996,59178.0
2024-03-21 11:20:00,525.75,526.06,525.74,525.97,33739.0,517.08,517.3848,517.0701,517.2963,33739.0
2024-03-21 11:25:00,525.97,525.98,525.77,525.96,60401.0,517.2963,517.3062,517.0996,517.2865,60401.0
2024-03-21 11:30:00,525.95,526.2,525.85,526.15,12240.0,517.2767,517.5225,517.1783,517.4734,12240.0
2024-03-21 11:35:00,526.2,526.34,526.17,526.29,13121.0,517.5225,517.6602,517.493,517.611,13121.0
2024-03-21 11:40:00,526.33,526.4,526.22,526.24,16651.0,517.6504,517.7192,517.5422,517.5619,16651.0
2024-03-21 11:45:00,526.21,526.33,526.16,526.2,55516.0,517.5324,517.6504,517.4832,517.5225,55516.0
2024-03-21 11:50:00,526.18,526.49,526.18,526.3,21818.0,517.5029,517.8077,517.5029,517.6209,21818.0
2024-03-21 11:55:00,526.29,526.41,526.26,526.32,9109.0,517.611,517.7291,517.5815,517.6406,9109.0
2024-03-21 12:00:00,526.31,526.38,526.18,526.35,51356.0,517.6307,517.6996,517.5029,517.6701,51356.0
2024-03-21 12:05:00,526.37,526.54,526.22,526.22,19892.0,517.6897,517.8569,517.5422,517.5422,19892.0
2024-03-21 12:10:00,526.27,526.46,526.2,526.46,26523.0,517.5914,517.7782,517.5225,517.7782,26523.0
2024-03-21 12:15:00,526.46,526.55,526.39,526.42,39798.0,517.7782,517.8668,517.7094,517.7389,39798.0
2024-03-21 12:20:00,526.42,526.56,526.34,526.42,20409.0,517.7389,517.8766,517.6602,517.7389,20409.0
2024-03-21 12:25:00,526.43,526.61,526.38,526.58,22463.0,517.7487,517.9258,517.6996,517.8963,22463.0
2024-03-21 12:30:00,526.57,526.66,526.26,526.3,14601.0,517.8864,517.9749,517.5815,517.6209,14601.0
2024-03-21 12:35:00,526.26,526.36,526.1,526.27,12084.0,517.5815,517.6799,517.4242,517.5914,12084.0
2024-03-21 12:40:00,526.32,526.44,526.11,526.11,79395.0,517.6406,517.7586,517.434,517.434,79395.0
2024-03-21 12:45:00,526.08,526.22,526.0,526.15,24750.0,517.4045,517.5422,517.3258,517.4734,24750.0
2024-03-21 12:50:00,526.19,526.35,526.18,526.32,12684.0,517.5127,517.6701,517.5029,517.6406,12684.0
2024-03-21 12:55:00,526.36,526.38,526.28,526.28,9208.0,517.6799,517.6996,517.6012,517.6012,9208.0
2024-03-21 13:00:00,526.32,526.32,525.76,525.98,13062.0,517.6406,517.6406,517.0898,517.3062,13062.0
2024-03-21 13:05:00,526.08,526.13,525.95,525.97,9196.0,517.4045,517.4537,517.2767,517.2963,9196.0
2024-03-21 13:10:00,526.0,526.26,525.99,526.2,13371.0,517.3258,517.5815,517.316,517.5225,13371.0
2024-03-21 13:15:00,526.18,526.19,526.0,526.0,33986.0,517.5029,517.5127,517.3258,517.3258,33986.0
2024-03-21 13:20:00,525.97,525.98,525.76,525.78,75970.0,517.2963,517.3062,517.0898,517.1095,75970.0
2024-03-21 13:25:00,525.86,526.03,525.82,525.95,11683.0,517.1881,517.3553,517.1488,517.2767,11683.0
2024-03-21 13:30:00,525.92,525.95,525.77,525.8,25124.0,517.2471,517.2767,517.0996,517.1291,25124.0
2024-03-21 13:35:00,525.75,525.97,525.73,525.97,10646.0,517.08,517.2963,517.0603,517.2963,10646.0
2024-03-21 13:40:00,526.0,526.07,525.89,526.07,10018.0,517.3258,517.3947,517.2176,517.3947,10018.0
2024-03-21 13:45:00,526.06,526.06,525.58,525.68,7440.0,517.3848,517.3848,516.9128,517.0111,7440.0
2024-03-21 13:50:00,525.71,525.78,525.3,525.36,13978.0,517.0406,517.1095,516.6374,516.6964,13978.0
2024-03-21 13:55:00,525.38,525.47,525.31,525.37,31123.0,516.7161,516.8046,516.6472,516.7062,31123.0
2024-03-21 14:00:00,525.36,525.5,525.21,525.43,40025.0,516.6964,516.8341,516.5489,516.7652,40025.0
2024-03-21 14:05:00,525.5,525.56,525.09,525.11,38521.0,516.8341,516.8931,516.4308,516.4505,38521.0
2024-03-21 14:10:00,525.12,525.43,525.08,525.28,39236.0,516.4603,516.7652,516.421,516.6177,39236.0
2024-03-21 14:15:00,525.26,525.42,525.13,525.41,13697.0,516.598,516.7554,516.4702,516.7456,13697.0
2024-03-21 14:20:00,525.41,525.61,525.31,525.33,26567.0,516.7456,516.9423,516.6472,516.6669,26567.0
2024-03-21 14:25:00,525.35,525.66,525.35,525.59,18946.0,516.6865,516.9914,516.6865,516.9226,18946.0
2024-03-21 14:30:00,525.58,525.58,525.22,525.22,20279.0,516.9128,516.9128,516.5587,516.5587,20279.0
2024-03-21 14:35:00,525.15,525.19,524.74,524.88,124339.0,516.4898,516.5292,516.0866,516.2243,124339.0
2024-03-21 14:40:00,524.87,525.04,524.59,525.02,21878.0,516.2145,516.3817,515.9391,516.362,21878.0
2024-03-21 14:45:00,525.01,525.24,524.96,524.98,19113.0,516.3522,516.5784,516.303,516.3226,19113.0
2024-03-21 14:50:00,525.09,525.13,524.98,524.98,25237.0,516.4308,516.4702,516.3226,516.3226,25237.0
2024-03-21 14:55:00,524.96,524.96,524.62,524.85,27524.0,516.303,516.303,515.9686,516.1948,27524.0
2024-03-21 15:00:00,524.86,524.93,524.64,524.81,34573.0,516.2046,516.2735,515.9883,516.1555,34573.0
2024-03-21 15:05:00,524.82,525.15,524.79,525.14,51552.0,516.1653,516.4898,516.1358,516.48,51552.0
2024-03-21 15:10:00,525.12,525.29,525.07,525.07,19843.0,516.4603,516.6275,516.4112,516.4112,19843.0
2024-03-21 15:15:00,525.08,525.39,525.08,525.33,20939.0,516.421,516.7259,516.421,516.6669,20939.0
2024-03-21 15:20:00,525.32,525.4,525.01,525.11,21245.0,516.657,516.7357,516.3522,516.4505,21245.0
2024-03-21 15:25:00,525.16,525.37,525.11,525.33,28920.0,516.4997,516.7062,516.4505,516.6669,28920.0
2024-03-21 15:30:00,525.35,525.72,525.23,525.23,50477.0,516.6865,517.0504,516.5685,516.5685,50477.0
2024-03-21 15:35:00,525.24,525.26,524.9,525.0,32652.0,516.5784,516.598,516.244,516.3423,32652.0
2024-03-21 15:40:00,525.05,525.44,525.04,525.43,28890.0,516.3915,516.7751,516.3817,516.7652,28890.0
2024-03-21 15:45:00,525.42,525.45,524.88,525.02,33727.0,516.7554,516.7849,516.2243,516.362,33727.0
2024-03-21 15:50:00,525.03,525.28,524.92,525.07,137468.0,516.3718,516.6177,516.2636,516.4112,137468.0
2024-03-21 15:55:00,525.06,525.1,524.46,524.67,194326.0,516.4013,516.4407,515.8112,516.0178,194326.0
2024-03-22 09:30:00,524.66,524.93,524.36,524.49,76066.0,516.0079,516.2735,515.7129,515.8407,76066.0
2024-03-22 09:35:00,524.51,524.83,524.5,524.7,26221.0,515.8604,516.1751,515.8506,516.0473,26221.0
2024-03-22 09:40:00,524.8,524.98,524.29,524.37,29421.0,516.1456,516.3226,515.644,515.7227,29421.0
2024-03-22 09:45:00,524.33,524.34,523.98,524.09,50485.0,515.6834,515.6932,515.3391,515.4473,50485.0
2024-03-22 09:50:00,524.15,524.61,524.09,524.49,43612.0,515.5063,515.9588,515.4473,515.8407,43612.0
2024-03-22 09:55:00,524.49,524.56,524.29,524.29,34183.0,515.8407,515.9096,515.644,515.644,34183.0
2024-03-22 10:00:00,524.34,524.76,524.34,524.74,38413.0,515.6932,516.1063,515.6932,516.0866,38413.0
2024-03-22 10:05:00,524.73,524.85,524.53,524.63,23602.0,516.0768,516.1948,515.8801,515.9784,23602.0
2024-03-22 10:10:00,524.6,524.67,524.23,524.23,83810.0,515.9489,516.0178,515.585,515.585,83810.0
2024-03-22 10:15:00,524.2,524.52,524.14,524.48,40335.0,515.5555,515.8702,515.4965,515.8309,40335.0
2024-03-22 10:20:00,524.49,524.51,524.14,524.19,29492.0,515.8407,515.8604,515.4965,515.5457,29492.0
2024-03-22 10:25:00,524.15,524.37,523.98,524.36,27303.0,515.5063,515.7227,515.3391,515.7129,27303.0
2024-03-22 10:30:00,524.32,524.35,524.04,524.07,4928.0,515.6735,515.703,515.3982,515.4277,4928.0
2024-03-22 10:35:00,524.08,524.17,523.99,524.13,13329.0,515.4375,515.526,515.349,515.4867,13329.0
2024-03-22 10:40:00,524.14,524.14,523.75,523.75,220633.0,515.4965,515.4965,515.1129,515.1129,220633.0
2024-03-22 10:45:00,523.73,523.91,523.67,523.88,31396.0,515.0933,515.2703,515.0343,515.2408,31396.0
2024-03-22 10:50:00,523.89,523.89,523.66,523.68,23129.0,515.2506,515.2506,515.0244,515.0441,23129.0
2024-03-22 10:55:00,523.69,523.69,523.57,523.59,14635.0,515.0539,515.0539,514.9359,514.9556,14635.0
2024-03-22 11:00:00,523.61,524.1,523.6,524.0,10230.0,514.9752,515.4572,514.9654,515.3588,10230.0
2024-03-22 11:05:00,523.95,524.07,523.85,523.88,29976.0,515.3096,515.4277,515.2113,515.2408,29976.0
2024-03-22 11:10:00,523.88,524.16,523.88,524.03,9199.0,515.2408,515.5162,515.2408,515.3883,9199.0
2024-03-22 11:15:00,524.05,524.07,523.88,523.97,12940.0,515.408,515.4277,515.2408,515.3293,12940.0
2024-03-22 11:20:00,524.0,524.22,523.98,524.18,16339.0,515.3588,515.5752,515.3391,515.5358,16339.0
2024-03-22 11:25:00,524.16,524.29,524.08,524.25,21711.0,515.5162,515.644,515.4375,515.6047,21711.0
2024-03-22 11:30:00,524.29,524.37,524.24,524.35,16312.0,515.644,515.7227,515.5949,515.703,16312.0
2024-03-22 11:35:00,524.35,524.37,523.96,524.03,13007.0,515.703,515.7227,515.3195,515.3883,13007.0
2024-03-22 11:40:00,524.02,524.16,524.02,524.05,10487.0,515.3785,515.5162,515.3785,515.408,10487.0
2024-03-22 11:45:00,524.0,524.17,523.97,524.04,9372.0,515.3588,515.526,515.3293,515.3982,9372.0
2024-03-22 11:50:00,524.05,524.23,524.04,524.08,24440.0,515.408,515.585,515.3982,515.4375,24440.0
2024-03-22 11:55:00,524.1,524.27,524.0,524.25,20494.0,515.4572,515.6244,515.3588,515.6047,20494.0
2024-03-22 12:00:00,524.25,524.31,524.03,524.08,9807.0,515.6047,515.6637,515.3883,515.4375,9807.0
2024-03-22 12:05:00,524.06,524.16,523.99,524.06,17477.0,515.4178,515.5162,515.349,515.4178,17477.0
2024-03-22 12:10:00,524.09,524.2,523.91,524.0,10581.0,515.4473,515.5555,515.2703,515.3588,10581.0
2024-03-22 12:15:00,524.01,524.01,523.76,523.98,11318.0,515.3686,515.3686,515.1228,515.3391,11318.0
2024-03-22 12:20:00,523.98,524.07,523.89,523.99,16260.0,515.3391,515.4277,515.2506,515.349,16260.0
2024-03-22 12:25:00,524.0,524.05,523.87,524.02,13678.0,515.3588,515.408,515.231,515.3785,13678.0
2024-03-22 12:30:00,524.02,524.04,523.67,523.67,17888.0,515.3785,515.3982,515.0343,515.0343,17888.0
2024-03-22 12:35:00,523.65,523.79,523.52,523.79,27023.0,515.0146,515.1523,514.8867,515.1523,27023.0
2024-03-22 12:40:00,523.87,524.05,523.83,524.05,12341.0,515.231,515.408,515.1916,515.408,12341.0
2024-03-22 12:45:00,524.06,524.2,524.05,524.15,223550.0,515.4178,515.5555,515.408,515.5063,223550.0
2024-03-22 12:50:00,524.16,524.42,524.15,524.36,19242.0,515.5162,515.7719,515.5063,515.7129,19242.0
2024-03-22 12:55:00,524.36,524.37,524.22,524.37,10474.0,515.7129,515.7227,515.5752,515.7227,10474.0
2024-03-22 13:00:00,524.4,524.45,524.33,524.41,8068.0,515.7522,515.8014,515.6834,515.762,8068.0
2024-03-22 13:05:00,524.45,524.55,524.44,524.5,9667.0,515.8014,515.8997,515.7916,515.8506,9667.0
2024-03-22 13:10:00,524.5,524.64,524.38,524.58,18076.0,515.8506,515.9883,515.7325,515.9292,18076.0
2024-03-22 13:15:00,524.57,524.76,524.52,524.62,9239.0,515.9194,516.1063,515.8702,515.9686,9239.0
2024-03-22 13:20:00,524.61,524.61,524.43,524.51,12032.0,515.9588,515.9588,515.7817,515.8604,12032.0
2024-03-22 13:25:00,524.5,524.62,524.5,524.57,14501.0,515.8506,515.9686,515.8506,515.9194,14501.0
2024-03-22 13:30:00,524.7,524.8,524.65,524.66,75036.0,516.0473,516.1456,515.9981,516.0079,75036.0
2024-03-22 13:35:00,524.7,524.7,524.51,524.53,8854.0,516.0473,516.0473,515.8604,515.8801,8854.0
2024-03-22 13:40:00,524.54,524.68,524.47,524.67,9385.0,515.8899,516.0276,515.8211,516.0178,9385.0
2024-03-22 13:45:00,524.7,524.94,524.68,524.86,12682.0,516.0473,516.2833,516.0276,516.2046,12682.0
2024-03-22 13:50:00,524.83,525.1,524.83,525.0,21471.0,516.1751,516.4407,516.1751,516.3423,21471.0
2024-03-22 13:55:00,525.02,525.13,524.99,525.11,12782.0,516.362,516.4702,516.3325,516.4505,12782.0
2024-03-22 14:00:00,525.09,525.17,524.95,525.08,14895.0,516.4308,516.5095,516.2931,516.421,14895.0
2024-03-22 14:05:00,525.09,525.09,524.89,524.92,26760.0,516.4308,516.4308,516.2341,516.2636,26760.0
2024-03-22 14:10:00,524.96,525.01,524.89,524.9,12629.0,516.303,516.3522,516.2341,516.244,12629.0
2024-03-22 14:15:00,524.91,524.91,524.71,524.75,18831.0,516.2538,516.2538,516.0571,516.0964,18831.0
2024-03-22 14:20:00,524.74,524.78,524.52,524.76,38094.0,516.0866,516.1259,515.8702,516.1063,38094.0
2024-03-22 14:25:00,524.76,525.13,524.73,525.05,17577.0,516.1063,516.4702,516.0768,516.3915,17577.0
2024-03-22 14:30:00,525.05,525.06,524.77,524.91,34702.0,516.3915,516.4013,516.1161,516.2538,34702.0
2024-03-22 14:35:00,524.91,525.02,524.88,524.91,26834.0,516.2538,516.362,516.2243,516.2538,26834.0
2024-03-22 14:40:00,524.86,524.89,524.66,524.73,13506.0,516.2046,516.2341,516.0079,516.0768,13506.0
2024-03-22 14:45:00,524.73,524.75,524.58,524.62,9130.0,516.0768,516.0964,515.9292,515.9686,9130.0
2024-03-22 14:50:00,524.61,524.69,524.52,524.59,20277.0,515.9588,516.0374,515.8702,515.9391,20277.0
2024-03-22 14:55:00,524.58,524.82,524.56,524.74,17800.0,515.9292,516.1653,515.9096,516.0866,17800.0
2024-03-22 15:00:00,524.68,524.74,524.54,524.62,17240.0,516.0276,516.0866,515.8899,515.9686,17240.0
2024-03-22 15:05:00,524.59,524.69,524.43,524.65,22938.0,515.9391,516.0374,515.7817,515.9981,22938.0
2024-03-22 15:10:00,524.64,524.68,523.82,524.01,27627.0,515.9883,516.0276,515.1818,515.3686,27627.0
2024-03-22 15:15:00,524.01,524.09,523.69,523.94,21232.0,515.3686,515.4473,515.0539,515.2998,21232.0
2024-03-22 15:20:00,523.95,524.06,523.82,523.97,17531.0,515.3096,515.4178,515.1818,515.3293,17531.0
2024-03-22 15:25:00,524.11,524.29,524.08,524.25,17156.0,515.467,515.644,515.4375,515.6047,17156.0
2024-03-22 15:30:00,524.25,524.3,523.99,524.06,21477.0,515.6047,515.6539,515.349,515.4178,21477.0
2024-03-22 15:35:00,524.24,524.4,524.14,524.36,26075.0,515.5949,515.7522,515.4965,515.7129,26075.0
2024-03-22 15:40:00,524.35,524.56,524.29,524.5,14418.0,515.703,515.9096,515.644,515.8506,14418.0
2024-03-22 15:45:00,524.5,524.6,524.39,524.54,20670.0,515.8506,515.9489,515.7424,515.8899,20670.0
2024-03-22 15:50:00,524.55,524.89,524.53,524.67,83242.0,515.8997,516.2341,515.8801,516.0178,83242.0
2024-03-22 15:55:00,524.64,524.73,523.79,523.83,185417.0,515.9883,516.0768,515.1523,515.1916,185417.0
2024-03-25 09:30:00,522.31,522.86,522.28,522.71,96141.0,513.6967,514.2376,513.6672,514.0901,96141.0
2024-03-25 09:35:00,522.77,522.88,522.64,522.64,43881.0,514.1491,514.2573,514.0212,514.0212,43881.0
2024-03-25 09:40:00,522.6,522.62,522.15,522.31,133055.0,513.9819,514.0016,513.5393,513.6967,133055.0
2024-03-25 09:45:00,522.25,522.61,522.16,522.56,40779.0,513.6377,513.9917,513.5492,513.9426,40779.0
2024-03-25 09:50:00,522.57,522.94,522.55,522.82,36201.0,513.9524,514.3163,513.9327,514.1983,36201.0
2024-03-25 09:55:00,522.82,522.88,522.66,522.85,42472.0,514.1983,514.2573,514.0409,514.2278,42472.0
2024-03-25 10:00:00,522.81,522.87,522.6,522.62,42585.0,514.1884,514.2474,513.9819,514.0016,42585.0
2024-03-25 10:05:00,522.66,523.04,522.66,522.94,1310185.0,514.0409,514.4146,514.0409,514.3163,1310185.0
2024-03-25 10:10:00,522.95,523.3,522.95,523.2,14020.0,514.3261,514.6704,514.3261,514.572,14020.0
2024-03-25 10:15:00,523.2,523.32,523.1,523.14,21819.0,514.572,514.69,514.4737,514.513,21819.0
2024-03-25 10:20:00,523.13,523.41,523.09,523.15,14951.0,514.5032,514.7785,514.4638,514.5228,14951.0
2024-03-25 10:25:00,523.16,523.23,522.95,522.95,21057.0,514.5327,514.6015,514.3261,514.3261,21057.0
2024-03-25 10:30:00,523.02,523.13,522.78,523.13,31829.0,514.395,514.5032,514.1589,514.5032,31829.0
2024-03-25 10:35:00,523.12,523.17,522.86,523.03,19995.0,514.4933,514.5425,514.2376,514.4048,19995.0
2024-03-25 10:40:00,523.02,523.05,522.85,522.96,48032.0,514.395,514.4245,514.2278,514.336,48032.0
2024-03-25 10:45:00,522.96,522.96,522.69,522.86,38070.0,514.336,514.336,514.0704,514.2376,38070.0
2024-03-25 10:50:00,522.9,522.98,522.79,522.86,26187.0,514.277,514.3556,514.1688,514.2376,26187.0
2024-03-25 10:55:00,522.91,523.2,522.9,523.18,35461.0,514.2868,514.572,514.277,514.5523,35461.0
2024-03-25 11:00:00,523.19,523.31,523.1,523.24,19713.0,514.5622,514.6802,514.4737,514.6113,19713.0
2024-03-25 11:05:00,523.26,523.34,523.14,523.18,20116.0,514.631,514.7097,514.513,514.5523,20116.0
2024-03-25 11:10:00,523.17,523.25,523.0,523.1,25508.0,514.5425,514.6212,514.3753,514.4737,25508.0
2024-03-25 11:15:00,523.11,523.3,522.97,523.16,21942.0,514.4835,514.6704,514.3458,514.5327,21942.0
2024-03-25 11:20:00,523.18,523.22,522.98,523.04,10074.0,514.5523,514.5917,514.3556,514.4146,10074.0
2024-03-25 11:25:00,523.07,523.21,522.94,523.12,13927.0,514.4441,514.5818,514.3163,514.4933,13927.0
2024-03-25 11:30:00,523.14,523.18,522.96,523.06,13106.0,514.513,514.5523,514.336,514.4343,13106.0
2024-03-25 11:35:00,523.06,523.26,522.97,523.24,17879.0,514.4343,514.631,514.3458,514.6113,17879.0
2024-03-25 11:40:00,523.25,523.33,523.19,523.25,23492.0,514.6212,514.6999,514.5622,514.6212,23492.0
2024-03-25 11:45:00,523.23,523.4,523.22,523.32,13781.0,514.6015,514.7687,514.5917,514.69,13781.0
2024-03-25 11:50:00,523.33,523.34,523.09,523.25,35744.0,514.6999,514.7097,514.4638,514.6212,35744.0
2024-03-25 11:55:00,523.24,523.33,523.12,523.13,15673.0,514.6113,514.6999,514.4933,514.5032,15673.0
2024-03-25 12:00:00,523.17,523.17,522.84,522.9,27471.0,514.5425,514.5425,514.2179,514.277,27471.0
2024-03-25 12:05:00,522.87,523.0,522.87,522.9,28360.0,514.2474,514.3753,514.2474,514.277,28360.0
2024-03-25 12:10:00,522.89,523.12,522.89,523.07,40480.0,514.2671,514.4933,514.2671,514.4441,40480.0
2024-03-25 12:15:00,523.07,523.22,523.06,523.19,23121.0,514.4441,514.5917,514.4343,514.5622,23121.0
2024-03-25 12:20:00,523.21,523.21,523.08,523.19,12478.0,514.5818,514.5818,514.454,514.5622,12478.0
2024-03-25 12:25:00,523.18,523.24,523.02,523.05,17136.0,514.5523,514.6113,514.395,514.4245,17136.0
2024-03-25 12:30:00,523.08,523.08,522.93,522.97,12681.0,514.454,514.454,514.3065,514.3458,12681.0
2024-03-25 12:35:00,523.0,523.08,522.94,522.97,40500.0,514.3753,514.454,514.3163,514.3458,40500.0
2024-03-25 12:40:00,522.92,523.13,522.87,522.97,12008.0,514.2966,514.5032,514.2474,514.3458,12008.0
2024-03-25 12:45:00,522.96,523.01,522.83,522.88,26516.0,514.336,514.3851,514.2081,514.2573,26516.0
2024-03-25 12:50:00,522.88,523.12,522.78,523.1,32196.0,514.2573,514.4933,514.1589,514.4737,32196.0
2024-03-25 12:55:00,523.11,523.12,522.91,522.97,36167.0,514.4835,514.4933,514.2868,514.3458,36167.0
2024-03-25 13:00:00,522.98,523.06,522.9,523.04,35246.0,514.3556,514.4343,514.277,514.4146,35246.0
2024-03-25 13:05:00,523.04,523.04,522.84,522.9,38717.0,514.4146,514.4146,514.2179,514.277,38717.0
2024-03-25 13:10:00,522.9,522.99,522.67,522.99,77111.0,514.277,514.3655,514.0507,514.3655,77111.0
2024-03-25 13:15:00,522.96,523.06,522.92,522.97,39249.0,514.336,514.4343,514.2966,514.3458,39249.0
2024-03-25 13:20:00,522.98,522.99,522.8,522.93,17785.0,514.3556,514.3655,514.1786,514.3065,17785.0
2024-03-25 13:25:00,522.94,523.13,522.94,523.05,21572.0,514.3163,514.5032,514.3163,514.4245,21572.0
2024-03-25 13:30:00,523.06,523.12,522.98,523.05,30940.0,514.4343,514.4933,514.3556,514.4245,30940.0
2024-03-25 13:35:00,523.06,523.08,522.98,523.05,27271.0,514.4343,514.454,514.3556,514.4245,27271.0
2024-03-25 13:40:00,523.06,523.23,523.03,523.19,21712.0,514.4343,514.6015,514.4048,514.5622,21712.0
2024-03-25 13:45:00,523.19,523.24,523.04,523.06,33423.0,514.5622,514.6113,514.4146,514.4343,33423.0
2024-03-25 13:50:00,523.06,523.11,522.98,523.1,44399.0,514.4343,514.4835,514.3556,514.4737,44399.0
2024-03-25 13:55:00,523.09,523.21,523.02,523.2,24164.0,514.4638,514.5818,514.395,514.572,24164.0
2024-03-25 14:00:00,523.2,523.22,523.11,523.17,26199.0,514.572,514.5917,514.4835,514.5425,26199.0
2024-03-25 14:05:00,523.18,523.35,523.17,523.34,58080.0,514.5523,514.7195,514.5425,514.7097,58080.0
2024-03-25 14:10:00,523.38,523.38,523.28,523.28,49731.0,514.749,514.749,514.6507,514.6507,49731.0
2024-03-25 14:15:00,523.28,523.45,523.27,523.37,37705.0,514.6507,514.8179,514.6408,514.7392,37705.0
2024-03-25 14:20:00,523.37,523.43,523.31,523.32,17928.0,514.7392,514.7982,514.6802,514.69,17928.0
2024-03-25 14:25:00,523.36,523.43,523.28,523.39,20163.0,514.7294,514.7982,514.6507,514.7589,20163.0
2024-03-25 14:30:00,523.41,523.41,523.24,523.25,25788.0,514.7785,514.7785,514.6113,514.6212,25788.0
2024-03-25 14:35:00,523.26,523.45,523.24,523.44,36529.0,514.631,514.8179,514.6113,514.808,36529.0
2024-03-25 14:40:00,523.44,523.48,523.24,523.26,16758.0,514.808,514.8474,514.6113,514.631,16758.0
2024-03-25 14:45:00,523.25,523.37,523.0,523.26,32979.0,514.6212,514.7392,514.3753,514.631,32979.0
2024-03-25 14:50:00,523.26,523.39,523.24,523.35,27118.0,514.631,514.7589,514.6113,514.7195,27118.0
2024-03-25 14:55:00,523.34,523.39,523.27,523.36,26553.0,514.7097,514.7589,514.6408,514.7294,26553.0
2024-03-25 15:00:00,523.35,523.35,523.21,523.21,40518.0,514.7195,514.7195,514.5818,514.5818,40518.0
2024-03-25 15:05:00,523.19,523.27,523.04,523.06,72985.0,514.5622,514.6408,514.4146,514.4343,72985.0
2024-03-25 15:10:00,523.06,523.09,522.85,522.96,43329.0,514.4343,514.4638,514.2278,514.336,43329.0
2024-03-25 15:15:00,522.98,523.08,522.86,522.99,29544.0,514.3556,514.454,514.2376,514.3655,29544.0
2024-03-25 15:20:00,522.99,523.01,522.7,522.86,35267.0,514.3655,514.3851,514.0802,514.2376,35267.0
2024-03-25 15:25:00,522.86,522.92,522.78,522.82,27893.0,514.2376,514.2966,514.1589,514.1983,27893.0
2024-03-25 15:30:00,522.83,523.06,522.78,522.97,19520.0,514.2081,514.4343,514.1589,514.3458,19520.0
2024-03-25 15:35:00,523.0,523.07,522.87,522.95,19323.0,514.3753,514.4441,514.2474,514.3261,19323.0
2024-03-25 15:40:00,522.96,523.25,522.96,523.06,30024.0,514.336,514.6212,514.336,514.4343,30024.0
2024-03-25 15:45:00,523.07,523.14,522.9,522.9,33036.0,514.4441,514.513,514.277,514.277,33036.0
2024-03-25 15:50:00,522.92,522.92,522.36,522.42,132050.0,514.2966,514.2966,513.7459,513.8049,132050.0
2024-03-25 15:55:00,522.46,522.56,522.22,522.36,387213.0,513.8442,513.9426,513.6082,513.7459,387213.0
2024-03-26 09:30:00,523.82,523.98,523.44,523.89,184632.0,515.1818,515.3391,514.808,515.2506,184632.0
2024-03-26 09:35:00,523.9,523.95,523.51,523.64,46860.0,515.2605,515.3096,514.8769,515.0047,46860.0
2024-03-26 09:40:00,523.62,523.73,523.39,523.73,21069.0,514.9851,515.0933,514.7589,515.0933,21069.0
2024-03-26 09:45:00,523.73,523.81,523.61,523.7,19837.0,515.0933,515.1719,514.9752,515.0638,19837.0
2024-03-26 09:50:00,523.73,523.77,523.45,523.49,15448.0,515.0933,515.1326,514.8179,514.8572,15448.0
2024-03-26 09:55:00,523.53,523.8,523.52,523.75,32360.0,514.8966,515.1621,514.8867,515.1129,32360.0
2024-03-26 10:00:00,523.85,523.91,523.72,523.88,68065.0,515.2113,515.2703,515.0834,515.2408,68065.0
2024-03-26 10:05:00,523.88,524.04,523.8,523.87,233960.0,515.2408,515.3982,515.1621,515.231,233960.0
2024-03-26 10:10:00,523.85,523.92,523.48,523.88,89021.0,515.2113,515.2801,514.8474,515.2408,89021.0
2024-03-26 10:15:00,523.89,524.13,523.81,524.01,95619.0,515.2506,515.4867,515.1719,515.3686,95619.0
2024-03-26 10:20:00,523.94,524.02,523.83,523.98,25752.0,515.2998,515.3785,515.1916,515.3391,25752.0
2024-03-26 10:25:00,523.98,523.98,523.52,523.62,40818.0,515.3391,515.3391,514.8867,514.9851,40818.0
2024-03-26 10:30:00,523.62,523.62,523.22,523.53,40181.0,514.9851,514.9851,514.5917,514.8966,40181.0
2024-03-26 10:35:00,523.53,523.7,523.4,523.63,26016.0,514.8966,515.0638,514.7687,514.9949,26016.0
2024-03-26 10:40:00,523.64,523.74,523.47,523.66,60461.0,515.0047,515.1031,514.8376,515.0244,60461.0
2024-03-26 10:45:00,523.67,523.71,523.43,523.51,1135483.0,515.0343,515.0736,514.7982,514.8769,1135483.0
2024-03-26 10:50:00,523.51,523.72,523.51,523.72,13236.0,514.8769,515.0834,514.8769,515.0834,13236.0
2024-03-26 10:55:00,523.72,523.9,523.71,523.83,17636.0,515.0834,515.2605,515.0736,515.1916,17636.0
2024-03-26 11:00:00,523.89,523.93,523.74,523.76,34770.0,515.2506,515.29,515.1031,515.1228,34770.0
2024-03-26 11:05:00,523.77,523.82,523.73,523.81,12965.0,515.1326,515.1818,515.0933,515.1719,12965.0
2024-03-26 11:10:00,523.84,523.86,523.71,523.75,12053.0,515.2014,515.2211,515.0736,515.1129,12053.0
2024-03-26 11:15:00,523.76,523.85,523.72,523.76,12062.0,515.1228,515.2113,515.0834,515.1228,12062.0
2024-03-26 11:20:00,523.75,523.93,523.67,523.83,17024.0,515.1129,515.29,515.0343,515.1916,17024.0
2024-03-26 11:25:00,523.88,523.93,523.8,523.8,7498.0,515.2408,515.29,515.1621,515.1621,7498.0
2024-03-26 11:30:00,523.78,523.87,523.72,523.81,17476.0,515.1424,515.231,515.0834,515.1719,17476.0
2024-03-26 11:35:00,523.8,523.83,523.64,523.71,17224.0,515.1621,515.1916,515.0047,515.0736,17224.0
2024-03-26 11:40:00,523.7,523.78,523.63,523.73,9519.0,515.0638,515.1424,514.9949,515.0933,9519.0
2024-03-26 11:45:00,523.72,523.74,523.64,523.66,16409.0,515.0834,515.1031,515.0047,515.0244,16409.0
2024-03-26 11:50:00,523.7,523.96,523.69,523.96,9160.0,515.0638,515.3195,515.0539,515.3195,9160.0
2024-03-26 11:55:00,523.95,524.0,523.87,523.96,13756.0,515.3096,515.3588,515.231,515.3195,13756.0
2024-03-26 12:00:00,523.94,524.01,523.72,523.78,17693.0,515.2998,515.3686,515.0834,515.1424,17693.0
2024-03-26 12:05:00,523.77,523.82,523.68,523.75,28471.0,515.1326,515.1818,515.0441,515.1129,28471.0
2024-03-26 12:10:00,523.74,523.79,523.66,523.7,14638.0,515.1031,515.1523,515.0244,515.0638,14638.0
2024-03-26 12:15:00,523.73,523.76,523.58,523.66,10019.0,515.0933,515.1228,514.9457,515.0244,10019.0
2024-03-26 12:20:00,523.6,523.61,523.48,523.56,29058.0,514.9654,514.9752,514.8474,514.9261,29058.0
2024-03-26 12:25:00,523.54,523.71,523.47,523.71,19550.0,514.9064,515.0736,514.8376,515.0736,19550.0
2024-03-26 12:30:00,523.65,523.68,523.49,523.51,25485.0,515.0146,515.0441,514.8572,514.8769,25485.0
2024-03-26 12:35:00,523.5,523.61,523.45,523.53,7584.0,514.8671,514.9752,514.8179,514.8966,7584.0
2024-03-26 12:40:00,523.52,523.55,523.43,523.47,28392.0,514.8867,514.9162,514.7982,514.8376,28392.0
2024-03-26 12:45:00,523.44,523.62,523.42,523.56,26720.0,514.808,514.9851,514.7884,514.9261,26720.0
2024-03-26 12:50:00,523.53,523.57,523.29,523.41,33385.0,514.8966,514.9359,514.6605,514.7785,33385.0
2024-03-26 12:55:00,523.4,523.47,523.32,523.43,12691.0,514.7687,514.8376,514.69,514.7982,12691.0
2024-03-26 13:00:00,523.42,523.53,523.27,523.41,21686.0,514.7884,514.8966,514.6408,514.7785,21686.0
2024-03-26 13:05:00,523.39,523.56,523.39,523.48,47306.0,514.7589,514.9261,514.7589,514.8474,47306.0
2024-03-26 13:10:00,523.48,523.55,523.42,523.53,50923.0,514.8474,514.9162,514.7884,514.8966,50923.0
2024-03-26 13:15:00,523.54,523.55,523.34,523.38,80917.0,514.9064,514.9162,514.7097,514.749,80917.0
2024-03-26 13:20:00,523.38,523.42,523.29,523.34,14392.0,514.749,514.7884,514.6605,514.7097,14392.0
2024-03-26 13:25:00,523.31,523.43,523.29,523.41,17509.0,514.6802,514.7982,514.6605,514.7785,17509.0
2024-03-26 13:30:00,523.41,523.51,523.4,523.5,8691.0,514.7785,514.8769,514.7687,514.8671,8691.0
2024-03-26 13:35:00,523.53,523.54,523.24,523.35,19773.0,514.8966,514.9064,514.6113,514.7195,19773.0
2024-03-26 13:40:00,523.36,523.41,523.19,523.23,13883.0,514.7294,514.7785,514.5622,514.6015,13883.0
2024-03-26 13:45:00,523.24,523.25,523.03,523.17,15077.0,514.6113,514.6212,514.4048,514.5425,15077.0
2024-03-26 13:50:00,523.18,523.21,523.11,523.21,26612.0,514.5523,514.5818,514.4835,514.5818,26612.0
2024-03-26 13:55:00,523.26,523.34,523.19,523.2,15809.0,514.631,514.7097,514.5622,514.572,15809.0
2024-03-26 14:00:00,523.19,523.41,523.17,523.39,22969.0,514.5622,514.7785,514.5425,514.7589,22969.0
2024-03-26 14:05:00,523.4,523.5,523.38,523.38,15968.0,514.7687,514.8671,514.749,514.749,15968.0
2024-03-26 14:10:00,523.36,523.43,523.28,523.43,22948.0,514.7294,514.7982,514.6507,514.7982,22948.0
2024-03-26 14:15:00,523.42,523.52,523.41,523.48,14504.0,514.7884,514.8867,514.7785,514.8474,14504.0
2024-03-26 14:20:00,523.48,523.5,523.34,523.48,17477.0,514.8474,514.8671,514.7097,514.8474,17477.0
2024-03-26 14:25:00,523.47,523.55,523.4,523.52,21614.0,514.8376,514.9162,514.7687,514.8867,21614.0
2024-03-26 14:30:00,523.53,523.58,523.47,523.57,11326.0,514.8966,514.9457,514.8376,514.9359,11326.0
2024-03-26 14:35:00,523.58,523.58,523.35,523.35,17984.0,514.9457,514.9457,514.7195,514.7195,17984.0
2024-03-26 14:40:00,523.36,523.38,523.22,523.24,34454.0,514.7294,514.749,514.5917,514.6113,34454.0
2024-03-26 14:45:00,523.24,523.32,523.22,523.24,16533.0,514.6113,514.69,514.5917,514.6113,16533.0
2024-03-26 14:50:00,523.24,523.43,523.2,523.38,12329.0,514.6113,514.7982,514.572,514.749,12329.0
2024-03-26 14:55:00,523.39,523.49,523.39,523.41,27529.0,514.7589,514.8572,514.7589,514.7785,27529.0
2024-03-26 15:00:00,523.41,523.41,523.3,523.32,18550.0,514.7785,514.7785,514.6704,514.69,18550.0
2024-03-26 15:05:00,523.29,523.41,523.22,523.38,42701.0,514.6605,514.7785,514.5917,514.749,42701.0
2024-03-26 15:10:00,523.39,523.46,523.23,523.26,23581.0,514.7589,514.8277,514.6015,514.631,23581.0
2024-03-26 15:15:00,523.25,523.3,523.17,523.19,21747.0,514.6212,514.6704,514.5425,514.5622,21747.0
2024-03-26 15:20:00,523.17,523.19,523.08,523.12,42407.0,514.5425,514.5622,514.454,514.4933,42407.0
2024-03-26 15:25:00,523.1,523.21,522.5,522.71,46556.0,514.4737,514.5818,513.8835,514.0901,46556.0
2024-03-26 15:30:00,522.76,522.78,522.07,522.3,49855.0,514.1393,514.1589,513.4606,513.6868,49855.0
2024-03-26 15:35:00,522.3,522.37,522.15,522.21,41569.0,513.6868,513.7557,513.5393,513.5983,41569.0
2024-03-26 15:40:00,522.19,522.48,521.72,521.73,45424.0,513.5787,513.8639,513.1164,513.1262,45424.0
2024-03-26 15:45:00,521.75,521.95,521.57,521.62,40242.0,513.1459,513.3426,512.9689,513.0181,40242.0
2024-03-26 15:50:00,521.63,521.82,521.52,521.66,69093.0,513.0279,513.2148,512.9197,513.0574,69093.0
2024-03-26 15:55:00,521.72,521.72,520.95,521.22,340718.0,513.1164,513.1164,512.3591,512.6247,340718.0
2024-03-27 09:30:00,524.26,524.32,523.9,524.01,141623.0,515.6145,515.6735,515.2605,515.3686,141623.0
2024-03-27 09:35:00,524.04,524.17,523.69,524.0,37049.0,515.3982,515.526,515.0539,515.3588,37049.0
2024-03-27 09:40:00,524.07,524.07,523.87,523.95,23405.0,515.4277,515.4277,515.231,515.3096,23405.0
2024-03-27 09:45:00,523.98,524.25,523.96,524.22,23778.0,515.3391,515.6047,515.3195,515.5752,23778.0
2024-03-27 09:50:00,524.25,524.25,523.43,523.56,19391.0,515.6047,515.6047,514.7982,514.9261,19391.0
2024-03-27 09:55:00,523.57,523.7,523.33,523.44,17307.0,514.9359,515.0638,514.6999,514.808,17307.0
2024-03-27 10:00:00,523.43,523.49,522.4,522.6,33161.0,514.7982,514.8572,513.7852,513.9819,33161.0
2024-03-27 10:05:00,522.65,522.84,522.54,522.75,34267.0,514.0311,514.2179,513.9229,514.1294,34267.0
2024-03-27 10:10:00,522.72,522.83,522.28,522.69,33928.0,514.0999,514.2081,513.6672,514.0704,33928.0
2024-03-27 10:15:00,522.68,523.0,522.63,522.9,16900.0,514.0606,514.3753,514.0114,514.277,16900.0
2024-03-27 10:20:00,522.89,522.89,522.36,522.37,31501.0,514.2671,514.2671,513.7459,513.7557,31501.0
2024-03-27 10:25:00,522.38,522.55,522.32,522.51,18250.0,513.7655,513.9327,513.7065,513.8934,18250.0
2024-03-27 10:30:00,522.48,522.81,522.42,522.73,109282.0,513.8639,514.1884,513.8049,514.1098,109282.0
2024-03-27 10:35:00,522.73,522.88,522.66,522.8,184648.0,514.1098,514.2573,514.0409,514.1786,184648.0
2024-03-27 10:40:00,522.8,522.99,522.44,522.47,902632.0,514.1786,514.3655,513.8245,513.854,902632.0
2024-03-27 10:45:00,522.5,522.59,522.18,522.18,18084.0,513.8835,513.9721,513.5688,513.5688,18084.0
2024-03-27 10:50:00,522.27,522.44,522.21,522.44,30829.0,513.6573,513.8245,513.5983,513.8245,30829.0
2024-03-27 10:55:00,522.45,522.54,522.31,522.4,17352.0,513.8344,513.9229,513.6967,513.7852,17352.0
2024-03-27 11:00:00,522.37,522.49,522.26,522.39,17381.0,513.7557,513.8737,513.6475,513.7754,17381.0
2024-03-27 11:05:00,522.39,522.63,522.31,522.58,15502.0,513.7754,514.0114,513.6967,513.9622,15502.0
2024-03-27 11:10:00,522.58,522.58,522.32,522.53,18996.0,513.9622,513.9622,513.7065,513.9131,18996.0
2024-03-27 11:15:00,522.49,522.69,522.4,522.55,10158.0,513.8737,514.0704,513.7852,513.9327,10158.0
2024-03-27 11:20:00,522.56,522.59,522.43,522.48,7947.0,513.9426,513.9721,513.8147,513.8639,7947.0
2024-03-27 11:25:00,522.44,522.59,522.27,522.27,17822.0,513.8245,513.9721,513.6573,513.6573,17822.0
2024-03-27 11:30:00,522.27,522.29,522.06,522.21,40094.0,513.6573,513.677,513.4508,513.5983,40094.0
2024-03-27 11:35:00,522.24,522.49,522.23,522.4,12569.0,513.6278,513.8737,513.618,513.7852,12569.0
2024-03-27 11:40:00,522.4,522.6,522.31,522.55,18273.0,513.7852,513.9819,513.6967,513.9327,18273.0
2024-03-27 11:45:00,522.54,522.54,522.36,522.41,14880.0,513.9229,513.9229,513.7459,513.795,14880.0
2024-03-27 11:50:00,522.46,522.53,522.31,522.33,19713.0,513.8442,513.9131,513.6967,513.7164,19713.0
2024-03-27 11:55:00,522.32,522.48,522.08,522.08,51957.0,513.7065,513.8639,513.4705,513.4705,51957.0
2024-03-27 12:00:00,522.08,522.27,522.02,522.17,34654.0,513.4705,513.6573,513.4115,513.559,34654.0
2024-03-27 12:05:00,522.15,522.3,522.12,522.26,16072.0,513.5393,513.6868,513.5098,513.6475,16072.0
2024-03-27 12:10:00,522.25,522.27,522.15,522.21,22725.0,513.6377,513.6573,513.5393,513.5983,22725.0
2024-03-27 12:15:00,522.19,522.36,522.09,522.33,11814.0,513.5787,513.7459,513.4803,513.7164,11814.0
2024-03-27 12:20:00,522.32,522.55,522.3,522.55,14990.0,513.7065,513.9327,513.6868,513.9327,14990.0
2024-03-27 12:25:00,522.56,522.67,522.49,522.63,17954.0,513.9426,514.0507,513.8737,514.0114,17954.0
2024-03-27 12:30:00,522.63,522.94,522.63,522.86,24524.0,514.0114,514.3163,514.0114,514.2376,24524.0
2024-03-27 12:35:00,522.84,522.86,522.72,522.74,16681.0,514.2179,514.2376,514.0999,514.1196,16681.0
2024-03-27 12:40:00,522.74,522.9,522.73,522.76,23110.0,514.1196,514.277,514.1098,514.1393,23110.0
2024-03-27 12:45:00,522.78,523.02,522.78,522.95,28859.0,514.1589,514.395,514.1589,514.3261,28859.0
2024-03-27 12:50:00,522.96,522.98,522.84,522.98,19113.0,514.336,514.3556,514.2179,514.3556,19113.0
2024-03-27 12:55:00,522.96,522.97,522.85,522.86,22078.0,514.336,514.3458,514.2278,514.2376,22078.0
2024-03-27 13:00:00,522.86,523.02,522.73,522.82,62927.0,514.2376,514.395,514.1098,514.1983,62927.0
2024-03-27 13:05:00,522.83,522.83,522.47,522.5,35310.0,514.2081,514.2081,513.854,513.8835,35310.0
2024-03-27 13:10:00,522.53,522.61,522.3,522.59,25223.0,513.9131,513.9917,513.6868,513.9721,25223.0
2024-03-27 13:15:00,522.6,522.86,522.56,522.86,22075.0,513.9819,514.2376,513.9426,514.2376,22075.0
2024-03-27 13:20:00,522.86,523.0,522.78,522.83,28860.0,514.2376,514.3753,514.1589,514.2081,28860.0
2024-03-27 13:25:00,522.87,522.95,522.77,522.87,10295.0,514.2474,514.3261,514.1491,514.2474,10295.0
2024-03-27 13:30:00,522.87,522.98,522.83,522.88,18734.0,514.2474,514.3556,514.2081,514.2573,18734.0
2024-03-27 13:35:00,522.83,522.94,522.75,522.8,9193.0,514.2081,514.3163,514.1294,514.1786,9193.0
2024-03-27 13:40:00,522.76,522.89,522.68,522.81,15525.0,514.1393,514.2671,514.0606,514.1884,15525.0
2024-03-27 13:45:00,522.84,522.94,522.8,522.82,6752.0,514.2179,514.3163,514.1786,514.1983,6752.0
2024-03-27 13:50:00,522.84,522.84,522.67,522.71,16694.0,514.2179,514.2179,514.0507,514.0901,16694.0
2024-03-27 13:55:00,522.69,522.8,522.68,522.73,7140.0,514.0704,514.1786,514.0606,514.1098,7140.0
2024-03-27 14:00:00,522.72,522.82,522.63,522.64,16978.0,514.0999,514.1983,514.0114,514.0212,16978.0
2024-03-27 14:05:00,522.64,522.73,522.57,522.7,21108.0,514.0212,514.1098,513.9524,514.0802,21108.0
2024-03-27 14:10:00,522.69,522.9,522.59,522.9,8084.0,514.0704,514.277,513.9721,514.277,8084.0
2024-03-27 14:15:00,522.89,523.21,522.84,523.13,15807.0,514.2671,514.5818,514.2179,514.5032,15807.0
2024-03-27 14:20:00,523.15,523.36,523.15,523.27,15649.0,514.5228,514.7294,514.5228,514.6408,15649.0
2024-03-27 14:25:00,523.29,523.46,523.28,523.38,13328.0,514.6605,514.8277,514.6507,514.749,13328.0
2024-03-27 14:30:00,523.45,523.51,523.15,523.17,26997.0,514.8179,514.8769,514.5228,514.5425,26997.0
2024-03-27 14:35:00,523.15,523.16,522.99,523.01,14706.0,514.5228,514.5327,514.3655,514.3851,14706.0
2024-03-27 14:40:00,523.0,523.15,522.96,523.12,13639.0,514.3753,514.5228,514.336,514.4933,13639.0
2024-03-27 14:45:00,523.09,523.18,522.83,522.91,12051.0,514.4638,514.5523,514.2081,514.2868,12051.0
2024-03-27 14:50:00,522.9,522.94,522.77,522.81,16370.0,514.277,514.3163,514.1491,514.1884,16370.0
2024-03-27 14:55:00,522.77,522.87,522.7,522.82,9626.0,514.1491,514.2474,514.0802,514.1983,9626.0
2024-03-27 15:00:00,522.83,523.08,522.82,523.04,21483.0,514.2081,514.454,514.1983,514.4146,21483.0
2024-03-27 15:05:00,522.99,523.16,522.85,522.88,17891.0,514.3655,514.5327,514.2278,514.2573,17891.0
2024-03-27 15:10:00,522.87,522.88,522.48,522.7,37314.0,514.2474,514.2573,513.8639,514.0802,37314.0
2024-03-27 15:15:00,522.68,522.7,522.41,522.52,26520.0,514.0606,514.0802,513.795,513.9032,26520.0
2024-03-27 15:20:00,522.51,523.03,522.48,523.01,41374.0,513.8934,514.4048,513.8639,514.3851,41374.0
2024-03-27 15:25:00,523.07,523.57,522.89,523.42,43801.0,514.4441,514.9359,514.2671,514.7884,43801.0
2024-03-27 15:30:00,523.46,523.77,523.34,523.6,40590.0,514.8277,515.1326,514.7097,514.9654,40590.0
2024-03-27 15:35:00,523.6,524.59,523.6,524.58,42461.0,514.9654,515.9391,514.9654,515.9292,42461.0
2024-03-27 15:40:00,524.52,525.0,524.48,525.0,42893.0,515.8702,516.3423,515.8309,516.3423,42893.0
2024-03-27 15:45:00,524.94,525.07,524.52,524.69,77776.0,516.2833,516.4112,515.8702,516.0374,77776.0
2024-03-27 15:50:00,524.71,525.45,524.64,525.36,147319.0,516.0571,516.7849,515.9883,516.6964,147319.0
2024-03-27 15:55:00,525.3,525.77,524.98,525.71,312681.0,516.6374,517.0996,516.3226,517.0406,312681.0
2024-03-28 09:30:00,525.84,525.84,525.39,525.56,86612.0,517.1685,517.1685,516.7259,516.8931,86612.0
2024-03-28 09:35:00,525.55,525.63,525.34,525.49,43515.0,516.8832,516.9619,516.6767,516.8242,43515.0
2024-03-28 09:40:00,525.46,525.88,525.42,525.78,33048.0,516.7947,517.2078,516.7554,517.1095,33048.0
2024-03-28 09:45:00,525.93,526.21,525.84,525.91,22221.0,517.257,517.5324,517.1685,517.2373,22221.0
2024-03-28 09:50:00,525.93,526.06,525.91,525.91,21651.0,517.257,517.3848,517.2373,517.2373,21651.0
2024-03-28 09:55:00,525.91,526.03,525.69,525.76,14049.0,517.2373,517.3553,517.0209,517.0898,14049.0
2024-03-28 10:00:00,525.86,526.28,525.85,526.19,24974.0,517.1881,517.6012,517.1783,517.5127,24974.0
2024-03-28 10:05:00,526.21,526.21,525.74,525.81,42880.0,517.5324,517.5324,517.0701,517.139,42880.0
2024-03-28 10:10:00,525.81,525.85,525.52,525.72,42054.0,517.139,517.1783,516.8537,517.0504,42054.0
2024-03-28 10:15:00,525.74,525.85,525.6,525.69,101166.0,517.0701,517.1783,516.9324,517.0209,101166.0
2024-03-28 10:20:00,525.59,525.65,525.49,525.59,18588.0,516.9226,516.9816,516.8242,516.9226,18588.0
2024-03-28 10:25:00,525.63,525.85,525.62,525.69,13533.0,516.9619,517.1783,516.9521,517.0209,13533.0
2024-03-28 10:30:00,525.71,525.85,525.6,525.82,21273.0,517.0406,517.1783,516.9324,517.1488,21273.0
2024-03-28 10:35:00,525.81,526.0,525.8,525.9,14817.0,517.139,517.3258,517.1291,517.2275,14817.0
2024-03-28 10:40:00,525.93,526.02,525.74,525.97,13752.0,517.257,517.3455,517.0701,517.2963,13752.0
2024-03-28 10:45:00,525.99,526.02,525.84,525.89,30088.0,517.316,517.3455,517.1685,517.2176,30088.0
2024-03-28 10:50:00,525.92,526.12,525.9,525.99,31560.0,517.2471,517.4438,517.2275,517.316,31560.0
2024-03-28 10:55:00,525.99,526.08,525.97,525.99,11520.0,517.316,517.4045,517.2963,517.316,11520.0
2024-03-28 11:00:00,526.04,526.08,525.85,525.99,18991.0,517.3652,517.4045,517.1783,517.316,18991.0
2024-03-28 11:05:00,526.0,526.16,525.73,525.83,45651.0,517.3258,517.4832,517.0603,517.1586,45651.0
2024-03-28 11:10:00,525.82,525.99,525.72,525.98,53360.0,517.1488,517.316,517.0504,517.3062,53360.0
2024-03-28 11:15:00,525.98,526.18,525.95,526.13,43038.0,517.3062,517.5029,517.2767,517.4537,43038.0
2024-03-28 11:20:00,526.1,526.14,526.0,526.11,41231.0,517.4242,517.4635,517.3258,517.434,41231.0
2024-03-28 11:25:00,526.15,526.18,526.03,526.13,36726.0,517.4734,517.5029,517.3553,517.4537,36726.0
2024-03-28 11:30:00,526.14,526.27,526.03,526.07,47632.0,517.4635,517.5914,517.3553,517.3947,47632.0
2024-03-28 11:35:00,526.07,526.07,525.86,525.9,126897.0,517.3947,517.3947,517.1881,517.2275,126897.0
2024-03-28 11:40:00,525.9,526.02,525.88,525.88,38345.0,517.2275,517.3455,517.2078,517.2078,38345.0
2024-03-28 11:45:00,525.86,526.13,525.82,526.11,32682.0,517.1881,517.4537,517.1488,517.434,32682.0
2024-03-28 11:50:00,526.1,526.18,526.05,526.13,11707.0,517.4242,517.5029,517.375,517.4537,11707.0
2024-03-28 11:55:00,526.15,526.17,526.06,526.16,15232.0,517.4734,517.493,517.3848,517.4832,15232.0
2024-03-28 12:00:00,526.14,526.14,525.99,526.03,28582.0,517.4635,517.4635,517.316,517.3553,28582.0
2024-03-28 12:05:00,526.03,526.04,525.75,525.89,43606.0,517.3553,517.3652,517.08,517.2176,43606.0
2024-03-28 12:10:00,525.9,525.98,525.85,525.9,19019.0,517.2275,517.3062,517.1783,517.2275,19019.0
2024-03-28 12:15:00,525.9,525.97,525.8,525.8,39374.0,517.2275,517.2963,517.1291,517.1291,39374.0
2024-03-28 12:20:00,525.81,525.91,525.71,525.76,47737.0,517.139,517.2373,517.0406,517.0898,47737.0
2024-03-28 12:25:00,525.75,526.03,525.73,526.02,23807.0,517.08,517.3553,517.0603,517.3455,23807.0
2024-03-28 12:30:00,526.02,526.03,525.67,525.75,57730.0,517.3455,517.3553,517.0013,517.08,57730.0
2024-03-28 12:35:00,525.7,525.82,525.66,525.77,38597.0,517.0308,517.1488,516.9914,517.0996,38597.0
2024-03-28 12:40:00,525.75,525.9,525.7,525.75,54247.0,517.08,517.2275,517.0308,517.08,54247.0
2024-03-28 12:45:00,525.75,525.87,525.64,525.76,57619.0,517.08,517.198,516.9718,517.0898,57619.0
2024-03-28 12:50:00,525.76,525.88,525.7,525.88,41505.0,517.0898,517.2078,517.0308,517.2078,41505.0
2024-03-28 12:55:00,525.89,525.92,525.69,525.92,26190.0,517.2176,517.2471,517.0209,517.2471,26190.0
2024-03-28 13:00:00,525.89,525.89,525.62,525.78,30618.0,517.2176,517.2176,516.9521,517.1095,30618.0
2024-03-28 13:05:00,525.8,526.03,525.8,525.93,84790.0,517.1291,517.3553,517.1291,517.257,84790.0
2024-03-28 13:10:00,525.92,525.96,525.64,525.73,20481.0,517.2471,517.2865,516.9718,517.0603,20481.0
2024-03-28 13:15:00,525.75,525.78,525.56,525.75,14664.0,517.08,517.1095,516.8931,517.08,14664.0
2024-03-28 13:20:00,525.73,525.81,525.59,525.7,16585.0,517.0603,517.139,516.9226,517.0308,16585.0
2024-03-28 13:25:00,525.68,525.78,525.6,525.68,48587.0,517.0111,517.1095,516.9324,517.0111,48587.0
2024-03-28 13:30:00,525.65,525.68,525.54,525.6,16095.0,516.9816,517.0111,516.8734,516.9324,16095.0
2024-03-28 13:35:00,525.61,525.88,525.48,525.86,17016.0,516.9423,517.2078,516.8144,517.1881,17016.0
2024-03-28 13:40:00,525.86,525.9,525.73,525.85,21285.0,517.1881,517.2275,517.0603,517.1783,21285.0
2024-03-28 13:45:00,525.85,525.98,525.78,525.95,17925.0,517.1783,517.3062,517.1095,517.2767,17925.0
2024-03-28 13:50:00,525.95,526.02,525.73,525.75,18731.0,517.2767,517.3455,517.0603,517.08,18731.0
2024-03-28 13:55:00,525.75,525.99,525.75,525.92,15117.0,517.08,517.316,517.08,517.2471,15117.0
2024-03-28 14:00:00,525.92,525.97,525.67,525.82,36330.0,517.2471,517.2963,517.0013,517.1488,36330.0
2024-03-28 14:05:00,525.79,526.13,525.76,526.08,17944.0,517.1193,517.4537,517.0898,517.4045,17944.0
2024-03-28 14:10:00,526.08,526.19,526.06,526.13,29284.0,517.4045,517.5127,517.3848,517.4537,29284.0
2024-03-28 14:15:00,526.14,526.17,525.92,525.93,20153.0,517.4635,517.493,517.2471,517.257,20153.0
2024-03-28 14:20:00,525.94,526.08,525.94,525.97,13944.0,517.2668,517.4045,517.2668,517.2963,13944.0
2024-03-28 14:25:00,525.98,526.12,525.9,526.06,17853.0,517.3062,517.4438,517.2275,517.3848,17853.0
2024-03-28 14:30:00,526.09,526.13,525.92,525.96,24104.0,517.4143,517.4537,517.2471,517.2865,24104.0
2024-03-28 14:35:00,525.97,526.07,525.92,525.98,22714.0,517.2963,517.3947,517.2471,517.3062,22714.0
2024-03-28 14:40:00,525.99,525.99,525.58,525.68,26521.0,517.316,517.316,516.9128,517.0111,26521.0
2024-03-28 14:45:00,525.67,525.98,525.66,525.94,31188.0,517.0013,517.3062,516.9914,517.2668,31188.0
2024-03-28 14:50:00,525.96,526.26,525.87,526.12,36641.0,517.2865,517.5815,517.198,517.4438,36641.0
2024-03-28 14:55:00,526.12,526.82,526.09,526.69,38267.0,517.4438,518.1323,517.4143,518.0045,38267.0
2024-03-28 15:00:00,526.72,526.92,526.33,526.33,50438.0,518.034,518.2307,517.6504,517.6504,50438.0
2024-03-28 15:05:00,526.35,526.6,526.16,526.59,30149.0,517.6701,517.9159,517.4832,517.9061,30149.0
2024-03-28 15:10:00,526.61,526.77,526.46,526.64,21703.0,517.9258,518.0831,517.7782,517.9553,21703.0
2024-03-28 15:15:00,526.64,526.83,526.61,526.78,27086.0,517.9553,518.1421,517.9258,518.093,27086.0
2024-03-28 15:20:00,526.79,526.83,526.61,526.81,30367.0,518.1028,518.1421,517.9258,518.1225,30367.0
2024-03-28 15:25:00,526.83,527.12,526.75,527.0,33713.0,518.1421,518.4274,518.0635,518.3093,33713.0
2024-03-28 15:30:00,527.03,527.16,526.65,526.86,39864.0,518.3388,518.4667,517.9651,518.1716,39864.0
2024-03-28 15:35:00,526.79,526.83,526.47,526.56,31301.0,518.1028,518.1421,517.7881,517.8766,31301.0
2024-03-28 15:40:00,526.58,526.75,526.38,526.65,23728.0,517.8963,518.0635,517.6996,517.9651,23728.0
2024-03-28 15:45:00,526.62,526.66,526.32,526.42,35105.0,517.9356,517.9749,517.6406,517.7389,35105.0
2024-03-28 15:50:00,526.44,526.64,526.12,526.47,112494.0,517.7586,517.9553,517.4438,517.7881,112494.0
2024-03-28 15:55:00,526.46,526.76,525.47,525.67,357764.0,517.7782,518.0733,516.8046,517.0013,357764.0
2024-04-01 09:30:00,526.36,526.65,526.02,526.55,193882.0,517.6799,517.9651,517.3455,517.8668,193882.0
2024-04-01 09:35:00,526.61,526.84,526.37,526.79,41698.0,517.9258,518.152,517.6897,518.1028,41698.0
2024-04-01 09:40:00,526.85,526.94,526.68,526.75,34451.0,518.1618,518.2503,517.9946,518.0635,34451.0
2024-04-01 09:45:00,526.83,526.96,526.43,526.57,101415.0,518.1421,518.27,517.7487,517.8864,101415.0
2024-04-01 09:50:00,526.58,526.68,526.48,526.61,64464.0,517.8963,517.9946,517.7979,517.9258,64464.0
2024-04-01 09:55:00,526.63,526.79,526.61,526.66,15832.0,517.9454,518.1028,517.9258,517.9749,15832.0
2024-04-01 10:00:00,526.62,526.75,525.7,525.78,467818.0,517.9356,518.0635,517.0308,517.1095,467818.0
2024-04-01 10:05:00,525.81,526.38,525.79,526.32,29274.0,517.139,517.6996,517.1193,517.6406,29274.0
2024-04-01 10:10:00,526.3,526.52,526.28,526.43,14606.0,517.6209,517.8373,517.6012,517.7487,14606.0
2024-04-01 10:15:00,526.47,526.48,525.47,525.56,41723.0,517.7881,517.7979,516.8046,516.8931,41723.0
2024-04-01 10:20:00,525.51,525.79,525.4,525.79,17763.0,516.8439,517.1193,516.7357,517.1193,17763.0
2024-04-01 10:25:00,525.76,525.78,525.53,525.55,14155.0,517.0898,517.1095,516.8636,516.8832,14155.0
2024-04-01 10:30:00,525.5,525.62,525.2,525.4,38583.0,516.8341,516.9521,516.539,516.7357,38583.0
2024-04-01 10:35:00,525.4,525.45,524.67,524.88,31411.0,516.7357,516.7849,516.0178,516.2243,31411.0
2024-04-01 10:40:00,524.86,525.2,524.82,525.13,27307.0,516.2046,516.539,516.1653,516.4702,27307.0
2024-04-01 10:45:00,525.08,525.11,524.9,525.0,20274.0,516.421,516.4505,516.244,516.3423,20274.0
2024-04-01 10:50:00,524.97,524.99,524.7,524.79,13076.0,516.3128,516.3325,516.0473,516.1358,13076.0
2024-04-01 10:55:00,524.77,524.96,524.68,524.87,10699.0,516.1161,516.303,516.0276,516.2145,10699.0
2024-04-01 11:00:00,524.87,524.89,524.65,524.82,16074.0,516.2145,516.2341,515.9981,516.1653,16074.0
2024-04-01 11:05:00,524.79,524.95,524.62,524.69,17223.0,516.1358,516.2931,515.9686,516.0374,17223.0
2024-04-01 11:10:00,524.68,524.69,524.4,524.47,18627.0,516.0276,516.0374,515.7522,515.8211,18627.0
2024-04-01 11:15:00,524.45,524.49,524.01,524.09,17527.0,515.8014,515.8407,515.3686,515.4473,17527.0
2024-04-01 11:20:00,524.14,524.6,523.91,524.36,32580.0,515.4965,515.9489,515.2703,515.7129,32580.0
2024-04-01 11:25:00,524.37,524.66,524.37,524.64,17795.0,515.7227,516.0079,515.7227,515.9883,17795.0
2024-04-01 11:30:00,524.62,524.63,524.4,524.4,13748.0,515.9686,515.9784,515.7522,515.7522,13748.0
2024-04-01 11:35:00,524.41,524.61,524.23,524.26,9031.0,515.762,515.9588,515.585,515.6145,9031.0
2024-04-01 11:40:00,524.27,524.39,524.17,524.39,6899.0,515.6244,515.7424,515.526,515.7424,6899.0
2024-04-01 11:45:00,524.39,524.46,524.08,524.46,21840.0,515.7424,515.8112,515.4375,515.8112,21840.0
2024-04-01 11:50:00,524.43,524.45,523.71,523.73,66896.0,515.7817,515.8014,515.0736,515.0933,66896.0
2024-04-01 11:55:00,523.86,523.94,523.63,523.65,10030.0,515.2211,515.2998,514.9949,515.0146,10030.0
2024-04-01 12:00:00,523.66,524.07,523.54,524.07,25911.0,515.0244,515.4277,514.9064,515.4277,25911.0
2024-04-01 12:05:00,524.12,524.4,524.1,524.35,13085.0,515.4768,515.7522,515.4572,515.703,13085.0
2024-04-01 12:10:00,524.32,524.39,524.17,524.35,34437.0,515.6735,515.7424,515.526,515.703,34437.0
2024-04-01 12:15:00,524.42,524.5,524.35,524.35,6260.0,515.7719,515.8506,515.703,515.703,6260.0
2024-04-01 12:20:00,524.41,524.44,524.25,524.36,14186.0,515.762,515.7916,515.6047,515.7129,14186.0
2024-04-01 12:25:00,524.39,524.59,524.33,524.49,19600.0,515.7424,515.9391,515.6834,515.8407,19600.0
2024-04-01 12:30:00,524.57,524.71,524.57,524.67,8684.0,515.9194,516.0571,515.9194,516.0178,8684.0
2024-04-01 12:35:00,524.68,524.74,524.55,524.63,21424.0,516.0276,516.0866,515.8997,515.9784,21424.0
2024-04-01 12:40:00,524.7,524.77,524.68,524.74,13423.0,516.0473,516.1161,516.0276,516.0866,13423.0
2024-04-01 12:45:00,524.76,524.79,524.57,524.66,10261.0,516.1063,516.1358,515.9194,516.0079,10261.0
2024-04-01 12:50:00,524.66,524.77,524.61,524.61,8267.0,516.0079,516.1161,515.9588,515.9588,8267.0
2024-04-01 12:55:00,524.62,524.62,524.46,524.47,6513.0,515.9686,515.9686,515.8112,515.8211,6513.0
2024-04-01 13:00:00,524.41,524.47,524.28,524.31,58260.0,515.762,515.8211,515.6342,515.6637,58260.0
2024-04-01 13:05:00,524.35,524.39,524.16,524.27,53571.0,515.703,515.7424,515.5162,515.6244,53571.0
2024-04-01 13:10:00,524.24,524.34,524.13,524.25,7279.0,515.5949,515.6932,515.4867,515.6047,7279.0
2024-04-01 13:15:00,524.24,524.3,524.02,524.02,9558.0,515.5949,515.6539,515.3785,515.3785,9558.0
2024-04-01 13:20:00,524.0,524.01,523.63,523.64,16657.0,515.3588,515.3686,514.9949,515.0047,16657.0
2024-04-01 13:25:00,523.64,524.19,523.64,524.15,25040.0,515.0047,515.5457,515.0047,515.5063,25040.0
2024-04-01 13:30:00,524.17,524.2,523.95,523.99,10202.0,515.526,515.5555,515.3096,515.349,10202.0
2024-04-01 13:35:00,524.03,524.24,523.98,524.1,10798.0,515.3883,515.5949,515.3391,515.4572,10798.0
2024-04-01 13:40:00,524.08,524.42,524.05,524.4,22395.0,515.4375,515.7719,515.408,515.7522,22395.0
2024-04-01 13:45:00,524.35,524.39,524.19,524.29,20128.0,515.703,515.7424,515.5457,515.644,20128.0
2024-04-01 13:50:00,524.27,524.35,523.98,524.15,28868.0,515.6244,515.703,515.3391,515.5063,28868.0
2024-04-01 13:55:00,524.27,524.28,524.15,524.27,9704.0,515.6244,515.6342,515.5063,515.6244,9704.0
2024-04-01 14:00:00,524.27,524.37,524.23,524.37,11884.0,515.6244,515.7227,515.585,515.7227,11884.0
2024-04-01 14:05:00,524.28,524.32,524.22,524.29,6400.0,515.6342,515.6735,515.5752,515.644,6400.0
2024-04-01 14:10:00,524.29,524.29,524.03,524.15,9940.0,515.644,515.644,515.3883,515.5063,9940.0
2024-04-01 14:15:00,524.13,524.39,524.13,524.38,13063.0,515.4867,515.7424,515.4867,515.7325,13063.0
2024-04-01 14:20:00,524.41,524.57,524.29,524.51,9849.0,515.762,515.9194,515.644,515.8604,9849.0
2024-04-01 14:25:00,524.57,524.6,524.4,524.43,13247.0,515.9194,515.9489,515.7522,515.7817,13247.0
2024-04-01 14:30:00,524.46,524.57,524.43,524.54,21677.0,515.8112,515.9194,515.7817,515.8899,21677.0
2024-04-01 14:35:00,524.52,524.63,524.48,524.63,12640.0,515.8702,515.9784,515.8309,515.9784,12640.0
2024-04-01 14:40:00,524.67,524.7,524.54,524.6,66686.0,516.0178,516.0473,515.8899,515.9489,66686.0
2024-04-01 14:45:00,524.6,524.63,524.51,524.57,21391.0,515.9489,515.9784,515.8604,515.9194,21391.0
2024-04-01 14:50:00,524.57,524.7,524.5,524.53,24834.0,515.9194,516.0473,515.8506,515.8801,24834.0
2024-04-01 14:55:00,524.6,524.65,524.31,524.36,14764.0,515.9489,515.9981,515.6637,515.7129,14764.0
2024-04-01 15:00:00,524.41,524.57,524.23,524.56,14816.0,515.762,515.9194,515.585,515.9096,14816.0
2024-04-01 15:05:00,524.6,524.88,524.6,524.71,21268.0,515.9489,516.2243,515.9489,516.0571,21268.0
2024-04-01 15:10:00,524.76,524.82,524.54,524.59,15876.0,516.1063,516.1653,515.8899,515.9391,15876.0
2024-04-01 15:15:00,524.63,524.75,524.4,524.43,72666.0,515.9784,516.0964,515.7522,515.7817,72666.0
2024-04-01 15:20:00,524.49,524.69,524.4,524.52,15231.0,515.8407,516.0374,515.7522,515.8702,15231.0
2024-04-01 15:25:00,524.55,524.6,524.29,524.42,41499.0,515.8997,515.9489,515.644,515.7719,41499.0
2024-04-01 15:30:00,524.45,524.74,524.36,524.67,44106.0,515.8014,516.0866,515.7129,516.0178,44106.0
2024-04-01 15:35:00,524.69,524.69,524.17,524.26,48379.0,516.0374,516.0374,515.526,515.6145,48379.0
2024-04-01 15:40:00,524.31,524.73,524.31,524.68,11277.0,515.6637,516.0768,515.6637,516.0276,11277.0
2024-04-01 15:45:00,524.68,524.74,524.42,524.45,33416.0,516.0276,516.0866,515.7719,515.8014,33416.0
2024-04-01 15:50:00,524.46,525.05,524.35,525.04,109166.0,515.8112,516.3915,515.703,516.3817,109166.0
2024-04-01 15:55:00,525.09,525.33,524.69,524.8,669985.0,516.4308,516.6669,516.0374,516.1456,669985.0
2024-04-02 09:30:00,520.77,520.99,520.45,520.48,232603.0,512.1821,512.3984,511.8674,511.8969,232603.0
2024-04-02 09:35:00,520.41,520.49,520.01,520.08,42299.0,511.828,511.9067,511.4346,511.5035,42299.0
2024-04-02 09:40:00,520.03,520.07,519.67,520.06,164067.0,511.4543,511.4936,511.1002,511.4838,164067.0
2024-04-02 09:45:00,520.01,520.02,519.74,519.77,39160.0,511.4346,511.4444,511.1691,511.1986,39160.0
2024-04-02 09:50:00,519.74,519.93,519.38,519.88,36160.0,511.1691,511.3559,510.815,511.3068,36160.0
2024-04-02 09:55:00,519.94,520.13,519.58,520.13,22035.0,511.3658,511.5526,511.0117,511.5526,22035.0
2024-04-02 10:00:00,520.2,520.53,519.49,520.53,67229.0,511.6215,511.946,510.9232,511.946,67229.0
2024-04-02 10:05:00,520.53,520.53,519.66,519.68,36037.0,511.946,511.946,511.0904,511.1101,36037.0
2024-04-02 10:10:00,519.72,519.76,519.04,519.13,52608.0,511.1494,511.1887,510.4806,510.5691,52608.0
2024-04-02 10:15:00,519.15,519.42,519.09,519.36,136303.0,510.5888,510.8543,510.5298,510.7953,136303.0
2024-04-02 10:20:00,519.36,520.07,519.33,519.86,1196817.0,510.7953,511.4936,510.7658,511.2871,1196817.0
2024-04-02 10:25:00,519.83,520.11,519.58,519.71,24042.0,511.2576,511.533,511.0117,511.1396,24042.0
2024-04-02 10:30:00,519.67,519.94,519.48,519.63,30090.0,511.1002,511.3658,510.9133,511.0609,30090.0
2024-04-02 10:35:00,519.61,519.99,519.6,519.89,20997.0,511.0412,511.4149,511.0314,511.3166,20997.0
2024-04-02 10:40:00,519.95,520.17,519.77,519.97,34995.0,511.3756,511.592,511.1986,511.3953,34995.0
2024-04-02 10:45:00,519.96,520.07,519.55,519.63,104807.0,511.3854,511.4936,510.9822,511.0609,104807.0
2024-04-02 10:50:00,519.63,519.77,519.58,519.6,14303.0,511.0609,511.1986,511.0117,511.0314,14303.0
2024-04-02 10:55:00,519.6,519.62,519.32,519.51,21340.0,511.0314,511.051,510.756,510.9429,21340.0
2024-04-02 11:00:00,519.44,519.68,519.42,519.51,43767.0,510.874,511.1101,510.8543,510.9429,43767.0
2024-04-02 11:05:00,519.51,519.86,519.46,519.78,27269.0,510.9429,511.2871,510.8937,511.2084,27269.0
2024-04-02 11:10:00,519.79,520.14,519.79,520.13,14931.0,511.2182,511.5625,511.2182,511.5526,14931.0
2024-04-02 11:15:00,520.19,520.34,520.04,520.32,17087.0,511.6116,511.7592,511.4641,511.7395,17087.0
2024-04-02 11:20:00,520.32,520.35,520.1,520.13,33857.0,511.7395,511.769,511.5231,511.5526,33857.0
2024-04-02 11:25:00,520.14,520.21,520.05,520.16,12758.0,511.5625,511.6313,511.4739,511.5821,12758.0
2024-04-02 11:30:00,520.12,520.31,520.1,520.25,23629.0,511.5428,511.7297,511.5231,511.6707,23629.0
2024-04-02 11:35:00,520.19,520.39,519.95,519.96,18952.0,511.6116,511.8083,511.3756,511.3854,18952.0
2024-04-02 11:40:00,520.0,520.17,519.92,519.94,14966.0,511.4248,511.592,511.3461,511.3658,14966.0
2024-04-02 11:45:00,519.96,519.99,519.74,519.75,26173.0,511.3854,511.4149,511.1691,511.1789,26173.0
2024-04-02 11:50:00,519.74,519.77,519.54,519.56,23979.0,511.1691,511.1986,510.9724,510.992,23979.0
2024-04-02 11:55:00,519.54,519.93,519.54,519.66,20326.0,510.9724,511.3559,510.9724,511.0904,20326.0
2024-04-02 12:00:00,519.65,519.8,519.52,519.77,34036.0,511.0805,511.2281,510.9527,511.1986,34036.0
2024-04-02 12:05:00,519.74,519.8,519.53,519.7,80862.0,511.1691,511.2281,510.9625,511.1297,80862.0
2024-04-02 12:10:00,519.71,519.76,519.46,519.47,46505.0,511.1396,511.1887,510.8937,510.9035,46505.0
2024-04-02 12:15:00,519.49,519.67,519.45,519.55,24052.0,510.9232,511.1002,510.8838,510.9822,24052.0
2024-04-02 12:20:00,519.58,519.86,519.45,519.76,10574.0,511.0117,511.2871,510.8838,511.1887,10574.0
2024-04-02 12:25:00,519.77,520.0,519.73,519.97,11042.0,511.1986,511.4248,511.1592,511.3953,11042.0
2024-04-02 12:30:00,519.96,520.02,519.86,520.0,8894.0,511.3854,511.4444,511.2871,511.4248,8894.0
2024-04-02 12:35:00,519.99,520.17,519.99,520.12,12231.0,511.4149,511.592,511.4149,511.5428,12231.0
2024-04-02 12:40:00,520.14,520.21,519.99,520.0,62582.0,511.5625,511.6313,511.4149,511.4248,62582.0
2024-04-02 12:45:00,520.01,520.51,519.97,520.45,46683.0,511.4346,511.9264,511.3953,511.8674,46683.0
2024-04-02 12:50:00,520.42,520.42,520.25,520.35,27101.0,511.8378,511.8378,511.6707,511.769,27101.0
2024-04-02 12:55:00,520.37,520.52,520.35,520.5,14217.0,511.7887,511.9362,511.769,511.9165,14217.0
2024-04-02 13:00:00,520.55,520.66,520.47,520.59,40634.0,511.9657,512.0739,511.887,512.005,40634.0
2024-04-02 13:05:00,520.62,520.64,520.4,520.47,21971.0,512.0345,512.0542,511.8182,511.887,21971.0
2024-04-02 13:10:00,520.44,520.48,520.17,520.24,28329.0,511.8575,511.8969,511.592,511.6608,28329.0
2024-04-02 13:15:00,520.21,520.31,520.04,520.06,22184.0,511.6313,511.7297,511.4641,511.4838,22184.0
2024-04-02 13:20:00,520.05,520.23,520.01,520.13,623440.0,511.4739,511.651,511.4346,511.5526,623440.0
2024-04-02 13:25:00,520.17,520.25,520.07,520.2,9070.0,511.592,511.6707,511.4936,511.6215,9070.0
2024-04-02 13:30:00,520.22,520.24,520.09,520.09,9512.0,511.6411,511.6608,511.5133,511.5133,9512.0
2024-04-02 13:35:00,520.12,520.21,519.97,520.11,10831.0,511.5428,511.6313,511.3953,511.533,10831.0
2024-04-02 13:40:00,520.09,520.15,519.91,520.13,41789.0,511.5133,511.5723,511.3363,511.5526,41789.0
2024-04-02 13:45:00,520.08,520.41,520.08,520.4,18770.0,511.5035,511.828,511.5035,511.8182,18770.0
2024-04-02 13:50:00,520.41,520.44,520.21,520.28,16566.0,511.828,511.8575,511.6313,511.7002,16566.0
2024-04-02 13:55:00,520.28,520.45,520.23,520.25,22938.0,511.7002,511.8674,511.651,511.6707,22938.0
2024-04-02 14:00:00,520.3,520.38,520.21,520.27,12384.0,511.7198,511.7985,511.6313,511.6903,12384.0
2024-04-02 14:05:00,520.32,520.51,520.2,520.51,26027.0,511.7395,511.9264,511.6215,511.9264,26027.0
2024-04-02 14:10:00,520.5,520.55,520.36,520.41,89534.0,511.9165,511.9657,511.7788,511.828,89534.0
2024-04-02 14:15:00,520.4,520.55,520.4,520.54,18106.0,511.8182,511.9657,511.8182,511.9559,18106.0
2024-04-02 14:20:00,520.55,520.63,520.37,520.43,25221.0,511.9657,512.0444,511.7887,511.8477,25221.0
2024-04-02 14:25:00,520.43,520.61,520.4,520.45,23975.0,511.8477,512.0247,511.8182,511.8674,23975.0
2024-04-02 14:30:00,520.44,520.63,520.44,520.56,60728.0,511.8575,512.0444,511.8575,511.9755,60728.0
2024-04-02 14:35:00,520.54,520.56,520.28,520.42,59520.0,511.9559,511.9755,511.7002,511.8378,59520.0
2024-04-02 14:40:00,520.44,520.68,520.44,520.58,42975.0,511.8575,512.0936,511.8575,511.9952,42975.0
2024-04-02 14:45:00,520.56,520.57,520.18,520.33,38004.0,511.9755,511.9854,511.6018,511.7493,38004.0
2024-04-02 14:50:00,520.36,520.56,520.33,520.42,23327.0,511.7788,511.9755,511.7493,511.8378,23327.0
2024-04-02 14:55:00,520.43,520.5,520.29,520.33,17844.0,511.8477,511.9165,511.71,511.7493,17844.0
2024-04-02 15:00:00,520.34,520.73,520.29,520.72,26478.0,511.7592,512.1427,511.71,512.1329,26478.0
2024-04-02 15:05:00,520.71,521.12,520.69,520.89,50285.0,512.1231,512.5263,512.1034,512.3001,50285.0
2024-04-02 15:10:00,520.96,521.0,520.53,520.53,27538.0,512.3689,512.4083,511.946,511.946,27538.0
2024-04-02 15:15:00,520.52,520.64,520.42,520.45,24631.0,511.9362,512.0542,511.8378,511.8674,24631.0
2024-04-02 15:20:00,520.46,520.92,520.43,520.9,32782.0,511.8772,512.3296,511.8477,512.3099,32782.0
2024-04-02 15:25:00,520.94,521.1,520.9,520.94,38926.0,512.3493,512.5066,512.3099,512.3493,38926.0
2024-04-02 15:30:00,521.01,521.27,520.84,521.18,25218.0,512.4181,512.6738,512.2509,512.5853,25218.0
2024-04-02 15:35:00,521.2,521.41,521.18,521.3,30252.0,512.605,512.8115,512.5853,512.7033,30252.0
2024-04-02 15:40:00,521.31,521.37,521.13,521.26,27346.0,512.7132,512.7722,512.5361,512.664,27346.0
2024-04-02 15:45:00,521.24,521.52,521.09,521.52,38695.0,512.6443,512.9197,512.4968,512.9197,38695.0
2024-04-02 15:50:00,521.51,521.51,521.1,521.37,105206.0,512.9099,512.9099,512.5066,512.7722,105206.0
2024-04-02 15:55:00,521.39,521.46,521.19,521.43,424696.0,512.7919,512.8607,512.5951,512.8312,424696.0
2024-04-03 09:30:00,520.26,520.84,520.21,520.72,96699.0,511.6805,512.2509,511.6313,512.1329,96699.0
2024-04-03 09:35:00,520.72,521.03,520.7,521.0,31204.0,512.1329,512.4378,512.1132,512.4083,31204.0
2024-04-03 09:40:00,521.01,521.12,520.78,520.89,31329.0,512.4181,512.5263,512.1919,512.3001,31329.0
2024-04-03 09:45:00,520.84,521.15,520.81,520.91,28121.0,512.2509,512.5558,512.2214,512.3198,28121.0
2024-04-03 09:50:00,520.91,521.12,520.9,521.1,23072.0,512.3198,512.5263,512.3099,512.5066,23072.0
2024-04-03 09:55:00,521.12,521.15,520.74,520.96,284466.0,512.5263,512.5558,512.1526,512.3689,284466.0
2024-04-03 10:00:00,521.0,522.7,520.99,522.51,105831.0,512.4083,514.0802,512.3984,513.8934,105831.0
2024-04-03 10:05:00,522.56,522.83,522.02,522.06,43229.0,513.9426,514.2081,513.4115,513.4508,43229.0
2024-04-03 10:10:00,522.1,522.82,522.03,522.74,25932.0,513.4901,514.1983,513.4213,514.1196,25932.0
2024-04-03 10:15:00,522.8,523.03,522.63,522.99,41111.0,514.1786,514.4048,514.0114,514.3655,41111.0
2024-04-03 10:20:00,522.99,523.09,522.85,522.94,220059.0,514.3655,514.4638,514.2278,514.3163,220059.0
2024-04-03 10:25:00,522.91,523.16,522.87,523.01,24287.0,514.2868,514.5327,514.2474,514.3851,24287.0
2024-04-03 10:30:00,522.98,523.24,522.91,523.02,220904.0,514.3556,514.6113,514.2868,514.395,220904.0
2024-04-03 10:35:00,523.0,523.15,522.84,522.95,39307.0,514.3753,514.5228,514.2179,514.3261,39307.0
2024-04-03 10:40:00,522.94,523.06,522.75,523.03,32141.0,514.3163,514.4343,514.1294,514.4048,32141.0
2024-04-03 10:45:00,523.05,523.17,522.95,523.09,36732.0,514.4245,514.5425,514.3261,514.4638,36732.0
2024-04-03 10:50:00,523.09,523.4,523.08,523.25,22275.0,514.4638,514.7687,514.454,514.6212,22275.0
2024-04-03 10:55:00,523.22,523.37,523.13,523.22,24070.0,514.5917,514.7392,514.5032,514.5917,24070.0
2024-04-03 11:00:00,523.24,523.38,523.16,523.33,21228.0,514.6113,514.749,514.5327,514.6999,21228.0
2024-04-03 11:05:00,523.3,523.43,523.3,523.4,16070.0,514.6704,514.7982,514.6704,514.7687,16070.0
2024-04-03 11:10:00,523.4,523.51,523.38,523.43,14033.0,514.7687,514.8769,514.749,514.7982,14033.0
2024-04-03 11:15:00,523.43,523.46,523.21,523.39,14054.0,514.7982,514.8277,514.5818,514.7589,14054.0
2024-04-03 11:20:00,523.36,523.5,523.34,523.46,212010.0,514.7294,514.8671,514.7097,514.8277,212010.0
2024-04-03 11:25:00,523.47,523.47,523.37,523.37,14316.0,514.8376,514.8376,514.7392,514.7392,14316.0
2024-04-03 11:30:00,523.39,523.49,523.26,523.26,18007.0,514.7589,514.8572,514.631,514.631,18007.0
2024-04-03 11:35:00,523.29,523.45,523.28,523.31,17477.0,514.6605,514.8179,514.6507,514.6802,17477.0
2024-04-03 11:40:00,523.31,523.47,523.3,523.33,11908.0,514.6802,514.8376,514.6704,514.6999,11908.0
2024-04-03 11:45:00,523.31,523.31,523.13,523.2,25344.0,514.6802,514.6802,514.5032,514.572,25344.0
2024-04-03 11:50:00,523.24,523.24,522.81,522.86,36029.0,514.6113,514.6113,514.1884,514.2376,36029.0
2024-04-03 11:55:00,522.84,522.89,522.66,522.73,73925.0,514.2179,514.2671,514.0409,514.1098,73925.0
2024-04-03 12:00:00,522.74,522.75,522.41,522.48,52234.0,514.1196,514.1294,513.795,513.8639,52234.0
2024-04-03 12:05:00,522.45,522.65,522.43,522.63,39987.0,513.8344,514.0311,513.8147,514.0114,39987.0
2024-04-03 12:10:00,522.61,522.8,522.31,522.64,79013.0,513.9917,514.1786,513.6967,514.0212,79013.0
2024-04-03 12:15:00,522.66,522.91,522.44,522.9,48664.0,514.0409,514.2868,513.8245,514.277,48664.0
2024-04-03 12:20:00,522.89,523.15,522.86,523.09,29211.0,514.2671,514.5228,514.2376,514.4638,29211.0
2024-04-03 12:25:00,523.12,523.2,522.9,523.2,23198.0,514.4933,514.572,514.277,514.572,23198.0
2024-04-03 12:30:00,523.2,523.38,523.12,523.24,21632.0,514.572,514.749,514.4933,514.6113,21632.0
2024-04-03 12:35:00,523.26,523.29,521.94,522.04,71162.0,514.631,514.6605,513.3328,513.4311,71162.0
2024-04-03 12:40:00,522.08,522.97,522.08,522.86,38675.0,513.4705,514.3458,513.4705,514.2376,38675.0
2024-04-03 12:45:00,522.83,522.96,522.69,522.86,21156.0,514.2081,514.336,514.0704,514.2376,21156.0
2024-04-03 12:50:00,522.87,523.24,522.81,523.08,34966.0,514.2474,514.6113,514.1884,514.454,34966.0
2024-04-03 12:55:00,523.11,523.17,522.86,522.86,19179.0,514.4835,514.5425,514.2376,514.2376,19179.0
2024-04-03 13:00:00,522.89,523.13,522.85,522.97,27167.0,514.2671,514.5032,514.2278,514.3458,27167.0
2024-04-03 13:05:00,522.97,523.06,522.85,523.04,12222.0,514.3458,514.4343,514.2278,514.4146,12222.0
2024-04-03 13:10:00,523.07,523.16,523.02,523.03,18858.0,514.4441,514.5327,514.395,514.4048,18858.0
2024-04-03 13:15:00,523.03,523.08,522.89,523.05,30560.0,514.4048,514.454,514.2671,514.4245,30560.0
2024-04-03 13:20:00,523.04,523.18,522.95,523.07,14688.0,514.4146,514.5523,514.3261,514.4441,14688.0
2024-04-03 13:25:00,523.12,523.21,523.11,523.18,16328.0,514.4933,514.5818,514.4835,514.5523,16328.0
2024-04-03 13:30:00,523.21,523.24,522.99,523.13,13116.0,514.5818,514.6113,514.3655,514.5032,13116.0
2024-04-03 13:35:00,523.12,523.15,522.94,522.95,21082.0,514.4933,514.5228,514.3163,514.3261,21082.0
2024-04-03 13:40:00,522.98,523.2,522.97,523.08,9965.0,514.3556,514.572,514.3458,514.454,9965.0
2024-04-03 13:45:00,523.05,523.28,523.05,523.2,12751.0,514.4245,514.6507,514.4245,514.572,12751.0
2024-04-03 13:50:00,523.23,523.33,523.17,523.18,16170.0,514.6015,514.6999,514.5425,514.5523,16170.0
2024-04-03 13:55:00,523.2,523.25,523.02,523.1,10190.0,514.572,514.6212,514.395,514.4737,10190.0
2024-04-03 14:00:00,523.1,523.14,523.0,523.13,10451.0,514.4737,514.513,514.3753,514.5032,10451.0
2024-04-03 14:05:00,523.09,523.34,523.05,523.24,18186.0,514.4638,514.7097,514.4245,514.6113,18186.0
2024-04-03 14:10:00,523.24,523.33,523.09,523.1,8916.0,514.6113,514.6999,514.4638,514.4737,8916.0
2024-04-03 14:15:00,523.12,523.17,522.8,523.02,48345.0,514.4933,514.5425,514.1786,514.395,48345.0
2024-04-03 14:20:00,523.03,523.04,522.89,522.99,14348.0,514.4048,514.4146,514.2671,514.3655,14348.0
2024-04-03 14:25:00,522.97,522.97,522.71,522.74,18635.0,514.3458,514.3458,514.0901,514.1196,18635.0
2024-04-03 14:30:00,522.74,522.76,522.5,522.74,34933.0,514.1196,514.1393,513.8835,514.1196,34933.0
2024-04-03 14:35:00,522.76,522.92,522.76,522.85,20570.0,514.1393,514.2966,514.1393,514.2278,20570.0
2024-04-03 14:40:00,522.86,522.96,522.71,522.81,35471.0,514.2376,514.336,514.0901,514.1884,35471.0
2024-04-03 14:45:00,522.81,522.83,522.59,522.59,19078.0,514.1884,514.2081,513.9721,513.9721,19078.0
2024-04-03 14:50:00,522.6,522.71,522.4,522.63,31789.0,513.9819,514.0901,513.7852,514.0114,31789.0
2024-04-03 14:55:00,522.62,522.73,522.42,522.49,36483.0,514.0016,514.1098,513.8049,513.8737,36483.0
2024-04-03 15:00:00,522.5,522.51,522.26,522.43,18793.0,513.8835,513.8934,513.6475,513.8147,18793.0
2024-04-03 15:05:00,522.42,522.55,522.31,522.38,15948.0,513.8049,513.9327,513.6967,513.7655,15948.0
2024-04-03 15:10:00,522.39,522.41,521.1,521.22,68111.0,513.7754,513.795,512.5066,512.6247,68111.0
2024-04-03 15:15:00,521.21,521.52,520.31,521.21,83932.0,512.6148,512.9197,511.7297,512.6148,83932.0
2024-04-03 15:20:00,521.22,521.35,520.77,520.85,38937.0,512.6247,512.7525,512.1821,512.2608,38937.0
2024-04-03 15:25:00,520.78,521.17,520.7,521.08,34208.0,512.1919,512.5755,512.1132,512.487,34208.0
2024-04-03 15:30:00,521.01,521.42,520.82,521.39,51664.0,512.4181,512.8214,512.2313,512.7919,51664.0
2024-04-03 15:35:00,521.46,521.99,521.46,521.83,61082.0,512.8607,513.382,512.8607,513.2246,61082.0
2024-04-03 15:40:00,521.84,522.02,521.7,521.94,48011.0,513.2344,513.4115,513.0967,513.3328,48011.0
2024-04-03 15:45:00,521.97,522.32,521.96,522.32,112652.0,513.3623,513.7065,513.3525,513.7065,112652.0
2024-04-03 15:50:00,522.28,522.32,521.92,522.01,147446.0,513.6672,513.7065,513.3131,513.4016,147446.0
2024-04-03 15:55:00,522.02,522.14,521.6,521.95,656177.0,513.4115,513.5295,512.9984,513.3426,656177.0
2024-04-04 09:30:00,526.09,526.26,525.81,526.11,172762.0,517.4143,517.5815,517.139,517.434,172762.0
2024-04-04 09:35:00,526.12,526.22,525.53,525.61,77441.0,517.4438,517.5422,516.8636,516.9423,77441.0
2024-04-04 09:40:00,525.62,525.9,525.57,525.68,67888.0,516.9521,517.2275,516.9029,517.0111,67888.0
2024-04-04 09:45:00,525.72,525.83,525.54,525.72,68143.0,517.0504,517.1586,516.8734,517.0504,68143.0
2024-04-04 09:50:00,525.73,525.76,525.31,525.35,66287.0,517.0603,517.0898,516.6472,516.6865,66287.0
2024-04-04 09:55:00,525.38,525.42,525.16,525.41,50434.0,516.7161,516.7554,516.4997,516.7456,50434.0
2024-04-04 10:00:00,525.41,525.6,525.38,525.45,34092.0,516.7456,516.9324,516.7161,516.7849,34092.0
2024-04-04 10:05:00,525.46,525.55,525.3,525.49,63518.0,516.7947,516.8832,516.6374,516.8242,63518.0
2024-04-04 10:10:00,525.48,525.57,525.34,525.46,46175.0,516.8144,516.9029,516.6767,516.7947,46175.0
2024-04-04 10:15:00,525.48,525.59,525.3,525.36,56738.0,516.8144,516.9226,516.6374,516.6964,56738.0
2024-04-04 10:20:00,525.37,525.44,525.06,525.18,55247.0,516.7062,516.7751,516.4013,516.5194,55247.0
2024-04-04 10:25:00,525.14,525.55,525.13,525.47,23478.0,516.48,516.8832,516.4702,516.8046,23478.0
2024-04-04 10:30:00,525.48,525.5,525.17,525.21,32751.0,516.8144,516.8341,516.5095,516.5489,32751.0
2024-04-04 10:35:00,525.19,525.37,525.16,525.35,64452.0,516.5292,516.7062,516.4997,516.6865,64452.0
2024-04-04 10:40:00,525.32,525.5,525.29,525.48,19825.0,516.657,516.8341,516.6275,516.8144,19825.0
2024-04-04 10:45:00,525.47,525.51,525.37,525.44,26046.0,516.8046,516.8439,516.7062,516.7751,26046.0
2024-04-04 10:50:00,525.44,525.44,525.22,525.27,35072.0,516.7751,516.7751,516.5587,516.6079,35072.0
2024-04-04 10:55:00,525.27,525.41,525.25,525.28,40635.0,516.6079,516.7456,516.5882,516.6177,40635.0
2024-04-04 11:00:00,525.29,525.41,525.25,525.27,37229.0,516.6275,516.7456,516.5882,516.6079,37229.0
2024-04-04 11:05:00,525.26,525.34,525.08,525.15,32302.0,516.598,516.6767,516.421,516.4898,32302.0
2024-04-04 11:10:00,525.17,525.26,524.93,525.01,34170.0,516.5095,516.598,516.2735,516.3522,34170.0
2024-04-04 11:15:00,525.0,525.08,524.98,524.98,22851.0,516.3423,516.421,516.3226,516.3226,22851.0
2024-04-04 11:20:00,524.99,525.23,524.97,525.18,23868.0,516.3325,516.5685,516.3128,516.5194,23868.0
2024-04-04 11:25:00,525.17,525.3,525.08,525.3,24198.0,516.5095,516.6374,516.421,516.6374,24198.0
2024-04-04 11:30:00,525.33,525.41,525.25,525.38,38972.0,516.6669,516.7456,516.5882,516.7161,38972.0
2024-04-04 11:35:00,525.36,525.46,525.34,525.45,30701.0,516.6964,516.7947,516.6767,516.7849,30701.0
2024-04-04 11:40:00,525.46,525.64,525.46,525.6,21402.0,516.7947,516.9718,516.7947,516.9324,21402.0
2024-04-04 11:45:00,525.62,525.67,525.51,525.58,15697.0,516.9521,517.0013,516.8439,516.9128,15697.0
2024-04-04 11:50:00,525.58,525.85,525.58,525.78,22896.0,516.9128,517.1783,516.9128,517.1095,22896.0
2024-04-04 11:55:00,525.79,525.86,525.71,525.83,17701.0,517.1193,517.1881,517.0406,517.1586,17701.0
2024-04-04 12:00:00,525.84,525.98,525.75,525.98,30077.0,517.1685,517.3062,517.08,517.3062,30077.0
2024-04-04 12:05:00,526.0,526.44,526.0,526.35,237443.0,517.3258,517.7586,517.3258,517.6701,237443.0
2024-04-04 12:10:00,526.36,526.42,526.09,526.14,224386.0,517.6799,517.7389,517.4143,517.4635,224386.0
2024-04-04 12:15:00,526.15,526.21,526.07,526.07,31997.0,517.4734,517.5324,517.3947,517.3947,31997.0
2024-04-04 12:20:00,526.07,526.17,525.99,526.06,38253.0,517.3947,517.493,517.316,517.3848,38253.0
2024-04-04 12:25:00,526.06,526.11,526.02,526.07,27249.0,517.3848,517.434,517.3455,517.3947,27249.0
2024-04-04 12:30:00,526.08,526.09,525.97,526.04,46650.0,517.4045,517.4143,517.2963,517.3652,46650.0
2024-04-04 12:35:00,526.02,526.11,525.99,526.09,19038.0,517.3455,517.434,517.316,517.4143,19038.0
2024-04-04 12:40:00,526.1,526.13,525.98,526.04,26628.0,517.4242,517.4537,517.3062,517.3652,26628.0
2024-04-04 12:45:00,526.04,526.12,526.01,526.04,26676.0,517.3652,517.4438,517.3357,517.3652,26676.0
2024-04-04 12:50:00,526.05,526.17,526.04,526.17,15752.0,517.375,517.493,517.3652,517.493,15752.0
2024-04-04 12:55:00,526.17,526.18,525.85,526.01,19209.0,517.493,517.5029,517.1783,517.3357,19209.0
2024-04-04 13:00:00,525.99,526.0,525.77,525.8,17686.0,517.316,517.3258,517.0996,517.1291,17686.0
2024-04-04 13:05:00,525.8,525.99,525.78,525.99,15350.0,517.1291,517.316,517.1095,517.316,15350.0
2024-04-04 13:10:00,525.99,526.01,525.89,525.92,26545.0,517.316,517.3357,517.2176,517.2471,26545.0
2024-04-04 13:15:00,525.93,525.93,525.81,525.84,31298.0,517.257,517.257,517.139,517.1685,31298.0
2024-04-04 13:20:00,525.84,525.87,525.75,525.79,29976.0,517.1685,517.198,517.08,517.1193,29976.0
2024-04-04 13:25:00,525.79,525.85,525.72,525.73,19923.0,517.1193,517.1783,517.0504,517.0603,19923.0
2024-04-04 13:30:00,525.74,525.74,525.52,525.57,33901.0,517.0701,517.0701,516.8537,516.9029,33901.0
2024-04-04 13:35:00,525.58,525.65,525.53,525.53,12935.0,516.9128,516.9816,516.8636,516.8636,12935.0
2024-04-04 13:40:00,525.52,525.52,525.1,525.21,20010.0,516.8537,516.8537,516.4407,516.5489,20010.0
2024-04-04 13:45:00,525.2,525.23,524.81,525.03,23399.0,516.539,516.5685,516.1555,516.3718,23399.0
2024-04-04 13:50:00,525.02,525.11,524.88,524.88,17191.0,516.362,516.4505,516.2243,516.2243,17191.0
2024-04-04 13:55:00,524.85,524.94,524.27,524.42,88189.0,516.1948,516.2833,515.6244,515.7719,88189.0
2024-04-04 14:00:00,524.4,524.4,524.03,524.11,55758.0,515.7522,515.7522,515.3883,515.467,55758.0
2024-04-04 14:05:00,524.1,524.11,523.1,523.1,98137.0,515.4572,515.467,514.4737,514.4737,98137.0
2024-04-04 14:10:00,523.13,523.13,522.3,522.37,77986.0,514.5032,514.5032,513.6868,513.7557,77986.0
2024-04-04 14:15:00,522.37,522.37,521.38,521.61,71373.0,513.7557,513.7557,512.782,513.0082,71373.0
2024-04-04 14:20:00,521.58,522.18,521.33,522.13,47688.0,512.9787,513.5688,512.7328,513.5196,47688.0
2024-04-04 14:25:00,522.12,522.21,520.4,520.57,85248.0,513.5098,513.5983,511.8182,511.9854,85248.0
2024-04-04 14:30:00,520.52,520.52,518.94,519.04,167633.0,511.9362,511.9362,510.3823,510.4806,167633.0
2024-04-04 14:35:00,519.09,520.5,519.07,520.2,109926.0,510.5298,511.9165,510.5101,511.6215,109926.0
2024-04-04 14:40:00,520.17,520.17,518.63,518.72,112852.0,511.592,511.592,510.0774,510.1659,112852.0
2024-04-04 14:45:00,518.75,519.74,518.72,519.7,54636.0,510.1954,511.1691,510.1659,511.1297,54636.0
2024-04-04 14:50:00,519.66,519.75,519.0,519.09,45861.0,511.0904,511.1789,510.4413,510.5298,45861.0
2024-04-04 14:55:00,519.07,519.11,518.04,518.45,119334.0,510.5101,510.5495,509.4971,509.9003,119334.0
2024-04-04 15:00:00,518.38,518.38,517.4,517.61,115513.0,509.8315,509.8315,508.8676,509.0742,115513.0
2024-04-04 15:05:00,517.7,518.57,517.7,518.37,71077.0,509.1627,510.0184,509.1627,509.8217,71077.0
2024-04-04 15:10:00,518.26,518.27,517.6,517.99,42580.0,509.7135,509.7233,509.0644,509.4479,42580.0
2024-04-04 15:15:00,517.95,517.95,517.08,517.34,94824.0,509.4086,509.4086,508.5529,508.8086,94824.0
2024-04-04 15:20:00,517.23,517.86,517.23,517.27,82378.0,508.7005,509.3201,508.7005,508.7398,82378.0
2024-04-04 15:25:00,517.4,517.52,516.18,516.26,92763.0,508.8676,508.9857,507.6678,507.7464,92763.0
2024-04-04 15:30:00,516.26,516.73,516.1,516.47,68403.0,507.7464,508.2087,507.5891,507.953,68403.0
2024-04-04 15:35:00,516.52,516.52,515.73,515.75,70348.0,508.0022,508.0022,507.2252,507.2449,70348.0
2024-04-04 15:40:00,515.76,515.96,515.27,515.85,69141.0,507.2547,507.4514,506.7728,507.3432,69141.0
2024-04-04 15:45:00,515.8,516.5,515.8,516.47,74090.0,507.294,507.9825,507.294,507.953,74090.0
2024-04-04 15:50:00,516.53,516.87,515.81,516.65,174217.0,508.012,508.3464,507.3039,508.13,174217.0
2024-04-04 15:55:00,516.65,516.65,515.35,515.57,242000.0,508.13,508.13,506.8515,507.0678,242000.0
2024-04-05 09:30:00,516.99,517.65,516.55,517.3,97326.0,508.4644,509.1135,508.0317,508.7693,97326.0
2024-04-05 09:35:00,517.31,517.61,516.74,516.74,43314.0,508.7791,509.0742,508.2185,508.2185,43314.0
2024-04-05 09:40:00,516.7,518.02,516.59,517.9,82640.0,508.1792,509.4774,508.071,509.3594,82640.0
2024-04-05 09:45:00,517.93,518.46,517.59,518.07,46090.0,509.3889,509.9102,509.0545,509.5266,46090.0
2024-04-05 09:50:00,518.01,518.77,517.94,518.77,46914.0,509.4676,510.2151,509.3987,510.2151,46914.0
2024-04-05 09:55:00,518.77,518.94,518.39,518.46,33889.0,510.2151,510.3823,509.8413,509.9102,33889.0
2024-04-05 10:00:00,518.49,518.61,518.0,518.35,47027.0,509.9397,510.0577,509.4578,509.802,47027.0
2024-04-05 10:05:00,518.32,518.78,517.57,518.22,73254.0,509.7725,510.2249,509.0348,509.6741,73254.0
2024-04-05 10:10:00,518.23,518.96,517.91,518.54,36284.0,509.684,510.4019,509.3692,509.9889,36284.0
2024-04-05 10:15:00,518.75,518.75,518.25,518.43,28548.0,510.1954,510.1954,509.7036,509.8807,28548.0
2024-04-05 10:20:00,518.35,518.55,518.15,518.53,25871.0,509.802,509.9987,509.6053,509.979,25871.0
2024-04-05 10:25:00,518.5,518.5,517.42,518.06,35616.0,509.9495,509.9495,508.8873,509.5168,35616.0
2024-04-05 10:30:00,517.86,518.62,517.75,518.6,31826.0,509.3201,510.0675,509.2119,510.0479,31826.0
2024-04-05 10:35:00,518.55,518.91,518.3,518.44,32834.0,509.9987,510.3527,509.7528,509.8905,32834.0
2024-04-05 10:40:00,518.44,518.86,518.38,518.74,31082.0,509.8905,510.3036,509.8315,510.1856,31082.0
2024-04-05 10:45:00,518.73,519.57,518.71,519.57,98557.0,510.1757,511.0019,510.156,511.0019,98557.0
2024-04-05 10:50:00,519.55,520.07,519.55,519.99,98476.0,510.9822,511.4936,510.9822,511.4149,98476.0
2024-04-05 10:55:00,520.03,520.64,519.91,520.59,58093.0,511.4543,512.0542,511.3363,512.005,58093.0
2024-04-05 11:00:00,520.6,520.61,519.96,519.99,86149.0,512.0149,512.0247,511.3854,511.4149,86149.0
2024-04-05 11:05:00,520.01,520.11,519.58,519.99,40674.0,511.4346,511.533,511.0117,511.4149,40674.0
2024-04-05 11:10:00,519.96,520.22,519.62,519.71,24965.0,511.3854,511.6411,511.051,511.1396,24965.0
2024-04-05 11:15:00,519.71,519.71,518.99,519.55,52459.0,511.1396,511.1396,510.4314,510.9822,52459.0
2024-04-05 11:20:00,519.59,519.88,519.39,519.84,61053.0,511.0215,511.3068,510.8248,511.2674,61053.0
2024-04-05 11:25:00,519.87,520.43,519.69,520.43,43927.0,511.2969,511.8477,511.1199,511.8477,43927.0
2024-04-05 11:30:00,520.4,520.51,520.14,520.17,38651.0,511.8182,511.9264,511.5625,511.592,38651.0
2024-04-05 11:35:00,520.19,520.74,520.15,520.67,27943.0,511.6116,512.1526,511.5723,512.0837,27943.0
2024-04-05 11:40:00,520.76,521.5,520.68,521.35,52717.0,512.1722,512.9,512.0936,512.7525,52717.0
2024-04-05 11:45:00,521.47,521.74,521.34,521.36,22645.0,512.8705,513.1361,512.7427,512.7623,22645.0
2024-04-05 11:50:00,521.37,521.68,521.34,521.67,18236.0,512.7722,513.0771,512.7427,513.0672,18236.0
2024-04-05 11:55:00,521.68,522.26,521.65,522.0,44694.0,513.0771,513.6475,513.0476,513.3918,44694.0
2024-04-05 12:00:00,522.04,522.26,521.93,522.05,45703.0,513.4311,513.6475,513.3229,513.441,45703.0
2024-04-05 12:05:00,522.08,522.25,521.77,522.19,39497.0,513.4705,513.6377,513.1656,513.5787,39497.0
2024-04-05 12:10:00,522.18,522.39,522.11,522.26,64214.0,513.5688,513.7754,513.5,513.6475,64214.0
2024-04-05 12:15:00,522.28,522.57,522.25,522.38,72067.0,513.6672,513.9524,513.6377,513.7655,72067.0
2024-04-05 12:20:00,522.39,522.57,522.05,522.56,58668.0,513.7754,513.9524,513.441,513.9426,58668.0
2024-04-05 12:25:00,522.54,522.54,522.14,522.16,38956.0,513.9229,513.9229,513.5295,513.5492,38956.0
2024-04-05 12:30:00,522.2,522.24,521.66,522.07,69130.0,513.5885,513.6278,513.0574,513.4606,69130.0
2024-04-05 12:35:00,522.07,522.41,521.93,522.41,30772.0,513.4606,513.795,513.3229,513.795,30772.0
2024-04-05 12:40:00,522.37,522.39,522.06,522.14,28992.0,513.7557,513.7754,513.4508,513.5295,28992.0
2024-04-05 12:45:00,522.17,522.33,521.94,521.98,36014.0,513.559,513.7164,513.3328,513.3721,36014.0
2024-04-05 12:50:00,522.03,522.49,522.03,522.34,21470.0,513.4213,513.8737,513.4213,513.7262,21470.0
2024-04-05 12:55:00,522.33,523.0,522.29,522.89,37213.0,513.7164,514.3753,513.677,514.2671,37213.0
2024-04-05 13:00:00,522.94,522.99,522.34,522.38,36747.0,514.3163,514.3655,513.7262,513.7655,36747.0
2024-04-05 13:05:00,522.37,522.37,521.6,521.73,52030.0,513.7557,513.7557,512.9984,513.1262,52030.0
2024-04-05 13:10:00,521.75,521.95,521.29,521.35,29425.0,513.1459,513.3426,512.6935,512.7525,29425.0
2024-04-05 13:15:00,521.43,521.61,521.35,521.4,25291.0,512.8312,513.0082,512.7525,512.8017,25291.0
2024-04-05 13:20:00,521.43,521.94,521.43,521.82,17995.0,512.8312,513.3328,512.8312,513.2148,17995.0
2024-04-05 13:25:00,521.83,521.88,521.6,521.82,14069.0,513.2246,513.2738,512.9984,513.2148,14069.0
2024-04-05 13:30:00,521.83,522.15,521.81,522.11,28686.0,513.2246,513.5393,513.2049,513.5,28686.0
2024-04-05 13:35:00,522.08,522.08,521.59,521.59,17169.0,513.4705,513.4705,512.9886,512.9886,17169.0
2024-04-05 13:40:00,521.72,521.8,521.14,521.47,25206.0,513.1164,513.1951,512.546,512.8705,25206.0
2024-04-05 13:45:00,521.46,521.48,521.01,521.2,30221.0,512.8607,512.8804,512.4181,512.605,30221.0
2024-04-05 13:50:00,521.17,521.4,520.78,520.82,41126.0,512.5755,512.8017,512.1919,512.2313,41126.0
2024-04-05 13:55:00,520.75,520.83,519.99,520.33,43852.0,512.1624,512.2411,511.4149,511.7493,43852.0
2024-04-05 14:00:00,520.37,520.38,519.52,520.23,63154.0,511.7887,511.7985,510.9527,511.651,63154.0
2024-04-05 14:05:00,520.19,521.46,520.19,521.38,69042.0,511.6116,512.8607,511.6116,512.782,69042.0
2024-04-05 14:10:00,521.33,521.58,520.85,521.13,38940.0,512.7328,512.9787,512.2608,512.5361,38940.0
2024-04-05 14:15:00,521.2,521.35,520.99,521.16,21956.0,512.605,512.7525,512.3984,512.5656,21956.0
2024-04-05 14:20:00,521.2,521.82,520.84,520.86,41694.0,512.605,513.2148,512.2509,512.2706,41694.0
2024-04-05 14:25:00,520.92,521.26,520.35,520.35,26667.0,512.3296,512.664,511.769,511.769,26667.0
2024-04-05 14:30:00,520.38,520.94,520.38,520.72,53709.0,511.7985,512.3493,511.7985,512.1329,53709.0
2024-04-05 14:35:00,520.68,521.25,520.56,521.06,20176.0,512.0936,512.6542,511.9755,512.4673,20176.0
2024-04-05 14:40:00,521.08,521.22,520.34,520.68,39177.0,512.487,512.6247,511.7592,512.0936,39177.0
2024-04-05 14:45:00,520.7,520.75,519.98,520.04,32497.0,512.1132,512.1624,511.4051,511.4641,32497.0
2024-04-05 14:50:00,520.08,520.35,519.85,520.16,27522.0,511.5035,511.769,511.2772,511.5821,27522.0
2024-04-05 14:55:00,520.13,520.44,519.79,520.42,58698.0,511.5526,511.8575,511.2182,511.8378,58698.0
2024-04-05 15:00:00,520.42,520.65,520.25,520.62,33342.0,511.8378,512.0641,511.6707,512.0345,33342.0
2024-04-05 15:05:00,520.61,520.93,520.24,520.51,35444.0,512.0247,512.3394,511.6608,511.9264,35444.0
2024-04-05 15:10:00,520.51,520.88,520.41,520.85,34572.0,511.9264,512.2903,511.828,512.2608,34572.0
2024-04-05 15:15:00,520.89,520.93,520.46,520.87,29948.0,512.3001,512.3394,511.8772,512.2804,29948.0
2024-04-05 15:20:00,520.87,520.87,520.38,520.63,27223.0,512.2804,512.2804,511.7985,512.0444,27223.0
2024-04-05 15:25:00,520.63,520.81,520.51,520.71,42340.0,512.0444,512.2214,511.9264,512.1231,42340.0
2024-04-05 15:30:00,520.69,521.58,520.58,521.52,55650.0,512.1034,512.9787,511.9952,512.9197,55650.0
2024-04-05 15:35:00,521.49,521.5,520.73,520.93,38453.0,512.8902,512.9,512.1427,512.3394,38453.0
2024-04-05 15:40:00,520.97,521.13,520.69,520.77,28893.0,512.3788,512.5361,512.1034,512.1821,28893.0
2024-04-05 15:45:00,520.72,521.26,520.67,521.08,35491.0,512.1329,512.664,512.0837,512.487,35491.0
2024-04-05 15:50:00,521.05,521.74,520.98,521.72,73513.0,512.4575,513.1361,512.3886,513.1164,73513.0
2024-04-05 15:55:00,521.72,521.85,520.94,520.97,193752.0,513.1164,513.2443,512.3493,512.3788,193752.0
2024-04-08 09:30:00,521.71,521.93,521.49,521.52,140908.0,513.1066,513.3229,512.8902,512.9197,140908.0
2024-04-08 09:35:00,521.54,521.54,520.79,520.85,60435.0,512.9394,512.9394,512.2017,512.2608,60435.0
2024-04-08 09:40:00,520.8,521.41,520.58,521.23,28623.0,512.2116,512.8115,511.9952,512.6345,28623.0
2024-04-08 09:45:00,521.23,521.61,521.22,521.26,32690.0,512.6345,513.0082,512.6247,512.664,32690.0
2024-04-08 09:50:00,521.32,521.45,520.99,521.3,90268.0,512.723,512.8509,512.3984,512.7033,90268.0
2024-04-08 09:55:00,521.31,521.61,521.25,521.37,66258.0,512.7132,513.0082,512.6542,512.7722,66258.0
2024-04-08 10:00:00,521.4,521.42,520.83,520.98,88170.0,512.8017,512.8214,512.2411,512.3886,88170.0
2024-04-08 10:05:00,520.98,521.38,520.74,521.17,83267.0,512.3886,512.782,512.1526,512.5755,83267.0
2024-04-08 10:10:00,521.19,521.46,521.0,521.27,431499.0,512.5951,512.8607,512.4083,512.6738,431499.0
2024-04-08 10:15:00,521.29,521.53,521.08,521.22,31216.0,512.6935,512.9295,512.487,512.6247,31216.0
2024-04-08 10:20:00,521.24,521.71,521.23,521.71,77177.0,512.6443,513.1066,512.6345,513.1066,77177.0
2024-04-08 10:25:00,521.71,522.13,521.62,522.09,55142.0,513.1066,513.5196,513.0181,513.4803,55142.0
2024-04-08 10:30:00,522.05,522.64,522.04,522.33,58163.0,513.441,514.0212,513.4311,513.7164,58163.0
2024-04-08 10:35:00,522.37,522.49,522.32,522.38,21101.0,513.7557,513.8737,513.7065,513.7655,21101.0
2024-04-08 10:40:00,522.41,522.42,522.1,522.27,27643.0,513.795,513.8049,513.4901,513.6573,27643.0
2024-04-08 10:45:00,522.31,522.46,522.25,522.46,28125.0,513.6967,513.8442,513.6377,513.8442,28125.0
2024-04-08 10:50:00,522.5,522.74,522.47,522.66,60175.0,513.8835,514.1196,513.854,514.0409,60175.0
2024-04-08 10:55:00,522.68,522.71,522.37,522.54,36613.0,514.0606,514.0901,513.7557,513.9229,36613.0
2024-04-08 11:00:00,522.55,522.66,521.89,522.36,73260.0,513.9327,514.0409,513.2836,513.7459,73260.0
2024-04-08 11:05:00,522.34,522.42,522.16,522.31,23936.0,513.7262,513.8049,513.5492,513.6967,23936.0
2024-04-08 11:10:00,522.34,522.55,522.2,522.3,26652.0,513.7262,513.9327,513.5885,513.6868,26652.0
2024-04-08 11:15:00,522.31,522.36,522.11,522.17,21624.0,513.6967,513.7459,513.5,513.559,21624.0
2024-04-08 11:20:00,522.13,522.46,522.04,522.43,33047.0,513.5196,513.8442,513.4311,513.8147,33047.0
2024-04-08 11:25:00,522.4,522.41,521.94,522.08,28136.0,513.7852,513.795,513.3328,513.4705,28136.0
2024-04-08 11:30:00,522.03,522.04,521.75,521.91,31033.0,513.4213,513.4311,513.1459,513.3033,31033.0
2024-04-08 11:35:00,521.88,521.88,521.11,521.63,48676.0,513.2738,513.2738,512.5165,513.0279,48676.0
2024-04-08 11:40:00,521.58,521.7,521.37,521.58,22598.0,512.9787,513.0967,512.7722,512.9787,22598.0
2024-04-08 11:45:00,521.56,521.56,521.03,521.34,29468.0,512.959,512.959,512.4378,512.7427,29468.0
2024-04-08 11:50:00,521.33,521.42,521.13,521.28,25373.0,512.7328,512.8214,512.5361,512.6837,25373.0
2024-04-08 11:55:00,521.24,521.31,520.85,521.26,41429.0,512.6443,512.7132,512.2608,512.664,41429.0
2024-04-08 12:00:00,521.28,521.28,520.83,520.99,22275.0,512.6837,512.6837,512.2411,512.3984,22275.0
2024-04-08 12:05:00,520.98,521.32,520.91,521.04,38322.0,512.3886,512.723,512.3198,512.4476,38322.0
2024-04-08 12:10:00,521.04,521.13,520.61,520.81,23690.0,512.4476,512.5361,512.0247,512.2214,23690.0
2024-04-08 12:15:00,520.76,521.11,520.64,520.96,39028.0,512.1722,512.5165,512.0542,512.3689,39028.0
2024-04-08 12:20:00,520.9,520.99,520.43,520.6,39419.0,512.3099,512.3984,511.8477,512.0149,39419.0
2024-04-08 12:25:00,520.61,521.22,520.61,521.1,41799.0,512.0247,512.6247,512.0247,512.5066,41799.0
2024-04-08 12:30:00,521.1,521.41,521.03,521.41,22501.0,512.5066,512.8115,512.4378,512.8115,22501.0
2024-04-08 12:35:00,521.39,521.47,521.21,521.31,518932.0,512.7919,512.8705,512.6148,512.7132,518932.0
2024-04-08 12:40:00,521.25,521.74,521.2,521.65,534903.0,512.6542,513.1361,512.605,513.0476,534903.0
2024-04-08 12:45:00,521.67,521.72,521.41,521.47,61691.0,513.0672,513.1164,512.8115,512.8705,61691.0
2024-04-08 12:50:00,521.52,521.64,521.45,521.62,54876.0,512.9197,513.0377,512.8509,513.0181,54876.0
2024-04-08 12:55:00,521.57,521.97,521.56,521.97,55330.0,512.9689,513.3623,512.959,513.3623,55330.0
2024-04-08 13:00:00,521.98,522.0,521.73,521.8,30114.0,513.3721,513.3918,513.1262,513.1951,30114.0
2024-04-08 13:05:00,521.77,521.81,521.62,521.68,29204.0,513.1656,513.2049,513.0181,513.0771,29204.0
2024-04-08 13:10:00,521.64,521.76,521.53,521.6,43656.0,513.0377,513.1557,512.9295,512.9984,43656.0
2024-04-08 13:15:00,521.56,521.66,521.33,521.56,33547.0,512.959,513.0574,512.7328,512.959,33547.0
2024-04-08 13:20:00,521.53,521.7,521.44,521.64,36576.0,512.9295,513.0967,512.841,513.0377,36576.0
2024-04-08 13:25:00,521.63,521.8,521.48,521.8,20754.0,513.0279,513.1951,512.8804,513.1951,20754.0
2024-04-08 13:30:00,521.8,521.8,521.6,521.65,31673.0,513.1951,513.1951,512.9984,513.0476,31673.0
2024-04-08 13:35:00,521.65,521.66,521.41,521.51,24441.0,513.0476,513.0574,512.8115,512.9099,24441.0
2024-04-08 13:40:00,521.47,521.59,521.23,521.45,42253.0,512.8705,512.9886,512.6345,512.8509,42253.0
2024-04-08 13:45:00,521.45,521.45,521.19,521.35,524265.0,512.8509,512.8509,512.5951,512.7525,524265.0
2024-04-08 13:50:00,521.3,521.57,521.28,521.56,530854.0,512.7033,512.9689,512.6837,512.959,530854.0
2024-04-08 13:55:00,521.54,521.93,521.54,521.86,19162.0,512.9394,513.3229,512.9394,513.2541,19162.0
2024-04-08 14:00:00,521.88,522.01,521.5,521.58,24066.0,513.2738,513.4016,512.9,512.9787,24066.0
2024-04-08 14:05:00,521.6,521.95,521.56,521.93,40599.0,512.9984,513.3426,512.959,513.3229,40599.0
2024-04-08 14:10:00,521.96,521.97,521.73,521.83,15049.0,513.3525,513.3623,513.1262,513.2246,15049.0
2024-04-08 14:15:00,521.85,522.0,521.8,521.82,12626.0,513.2443,513.3918,513.1951,513.2148,12626.0
2024-04-08 14:20:00,521.82,521.92,521.5,521.54,22176.0,513.2148,513.3131,512.9,512.9394,22176.0
2024-04-08 14:25:00,521.57,521.92,521.53,521.72,17932.0,512.9689,513.3131,512.9295,513.1164,17932.0
2024-04-08 14:30:00,521.73,521.73,521.57,521.59,15464.0,513.1262,513.1262,512.9689,512.9886,15464.0
2024-04-08 14:35:00,521.54,521.59,521.34,521.43,16281.0,512.9394,512.9886,512.7427,512.8312,16281.0
2024-04-08 14:40:00,521.44,521.49,521.33,521.42,16489.0,512.841,512.8902,512.7328,512.8214,16489.0
2024-04-08 14:45:00,521.44,521.59,521.21,521.59,23162.0,512.841,512.9886,512.6148,512.9886,23162.0
2024-04-08 14:50:00,521.59,521.63,521.39,521.57,12103.0,512.9886,513.0279,512.7919,512.9689,12103.0
2024-04-08 14:55:00,521.56,521.79,521.56,521.79,18919.0,512.959,513.1853,512.959,513.1853,18919.0
2024-04-08 15:00:00,521.82,521.92,521.63,521.68,30102.0,513.2148,513.3131,513.0279,513.0771,30102.0
2024-04-08 15:05:00,521.66,521.69,521.29,521.68,25669.0,513.0574,513.0869,512.6935,513.0771,25669.0
2024-04-08 15:10:00,521.68,521.79,521.57,521.68,30713.0,513.0771,513.1853,512.9689,513.0771,30713.0
2024-04-08 15:15:00,521.63,521.71,521.52,521.68,26624.0,513.0279,513.1066,512.9197,513.0771,26624.0
2024-04-08 15:20:00,521.7,521.76,521.42,521.47,28398.0,513.0967,513.1557,512.8214,512.8705,28398.0
2024-04-08 15:25:00,521.46,521.81,521.46,521.81,23947.0,512.8607,513.2049,512.8607,513.2049,23947.0
2024-04-08 15:30:00,521.79,522.22,521.75,522.21,48458.0,513.1853,513.6082,513.1459,513.5983,48458.0
2024-04-08 15:35:00,522.17,522.17,521.57,521.63,68599.0,513.559,513.559,512.9689,513.0279,68599.0
2024-04-08 15:40:00,521.58,521.67,521.02,521.17,33099.0,512.9787,513.0672,512.428,512.5755,33099.0
2024-04-08 15:45:00,521.12,521.46,521.11,521.41,31664.0,512.5263,512.8607,512.5165,512.8115,31664.0
2024-04-08 15:50:00,521.39,521.43,520.9,521.08,148509.0,512.7919,512.8312,512.3099,512.487,148509.0
2024-04-08 15:55:00,521.07,521.25,520.75,521.19,732892.0,512.4771,512.6542,512.1624,512.5951,732892.0
2024-04-09 09:30:00,523.04,523.28,522.58,522.62,72563.0,514.4146,514.6507,513.9622,514.0016,72563.0
2024-04-09 09:35:00,522.63,523.03,522.38,522.87,14541.0,514.0114,514.4048,513.7655,514.2474,14541.0
2024-04-09 09:40:00,522.91,523.01,522.28,522.43,90708.0,514.2868,514.3851,513.6672,513.8147,90708.0
2024-04-09 09:45:00,522.44,522.54,521.61,521.66,92994.0,513.8245,513.9229,513.0082,513.0574,92994.0
2024-04-09 09:50:00,521.63,521.73,521.31,521.52,31255.0,513.0279,513.1262,512.7132,512.9197,31255.0
2024-04-09 09:55:00,521.53,521.64,521.36,521.42,21883.0,512.9295,513.0377,512.7623,512.8214,21883.0
2024-04-09 10:00:00,521.49,521.68,521.29,521.47,21894.0,512.8902,513.0771,512.6935,512.8705,21894.0
2024-04-09 10:05:00,521.47,521.47,521.21,521.38,24688.0,512.8705,512.8705,512.6148,512.782,24688.0
2024-04-09 10:10:00,521.34,521.6,521.22,521.6,15102.0,512.7427,512.9984,512.6247,512.9984,15102.0
2024-04-09 10:15:00,521.62,521.78,521.39,521.54,854211.0,513.0181,513.1754,512.7919,512.9394,854211.0
2024-04-09 10:20:00,521.5,521.65,521.45,521.5,19852.0,512.9,513.0476,512.8509,512.9,19852.0
2024-04-09 10:25:00,521.55,521.55,519.96,520.09,59287.0,512.9492,512.9492,511.3854,511.5133,59287.0
2024-04-09 10:30:00,520.16,520.16,518.9,519.22,74816.0,511.5821,511.5821,510.3429,510.6576,74816.0
2024-04-09 10:35:00,519.24,519.32,518.2,518.31,87322.0,510.6773,510.756,509.6545,509.7626,87322.0
2024-04-09 10:40:00,518.4,518.61,516.98,517.35,65146.0,509.8512,510.0577,508.4546,508.8185,65146.0
2024-04-09 10:45:00,517.4,517.87,516.97,517.11,79942.0,508.8676,509.3299,508.4447,508.5824,79942.0
2024-04-09 10:50:00,517.18,517.58,516.88,516.99,71596.0,508.6513,509.0447,508.3562,508.4644,71596.0
2024-04-09 10:55:00,516.98,518.08,516.97,518.03,40666.0,508.4546,509.5364,508.4447,509.4873,40666.0
2024-04-09 11:00:00,517.97,518.15,517.73,517.95,54198.0,509.4283,509.6053,509.1922,509.4086,54198.0
2024-04-09 11:05:00,517.93,518.67,517.88,518.46,27420.0,509.3889,510.1167,509.3397,509.9102,27420.0
2024-04-09 11:10:00,518.45,518.48,518.08,518.14,50922.0,509.9003,509.9298,509.5364,509.5954,50922.0
2024-04-09 11:15:00,518.17,519.04,518.17,518.98,21397.0,509.625,510.4806,509.625,510.4216,21397.0
2024-04-09 11:20:00,519.0,519.0,518.49,518.72,30140.0,510.4413,510.4413,509.9397,510.1659,30140.0
2024-04-09 11:25:00,518.79,518.93,518.38,518.5,14865.0,510.2347,510.3724,509.8315,509.9495,14865.0
2024-04-09 11:30:00,518.49,518.71,518.34,518.43,19136.0,509.9397,510.156,509.7921,509.8807,19136.0
2024-04-09 11:35:00,518.41,518.7,518.18,518.44,40784.0,509.861,510.1462,509.6348,509.8905,40784.0
2024-04-09 11:40:00,518.48,519.43,518.39,519.25,78851.0,509.9298,510.8642,509.8413,510.6871,78851.0
2024-04-09 11:45:00,519.21,519.64,519.14,519.5,67426.0,510.6478,511.0707,510.579,510.933,67426.0
2024-04-09 11:50:00,519.5,519.5,519.11,519.45,103047.0,510.933,510.933,510.5495,510.8838,103047.0
2024-04-09 11:55:00,519.46,519.55,519.35,519.36,62951.0,510.8937,510.9822,510.7855,510.7953,62951.0
2024-04-09 12:00:00,519.34,519.85,519.29,519.61,53136.0,510.7757,511.2772,510.7265,511.0412,53136.0
2024-04-09 12:05:00,519.63,519.77,519.33,519.67,17764.0,511.0609,511.1986,510.7658,511.1002,17764.0
2024-04-09 12:10:00,519.63,520.17,519.58,519.95,32483.0,511.0609,511.592,511.0117,511.3756,32483.0
2024-04-09 12:15:00,519.95,520.03,519.82,519.83,19728.0,511.3756,511.4543,511.2477,511.2576,19728.0
2024-04-09 12:20:00,519.85,520.0,519.77,519.92,24431.0,511.2772,511.4248,511.1986,511.3461,24431.0
2024-04-09 12:25:00,519.96,520.09,519.77,519.77,25086.0,511.3854,511.5133,511.1986,511.1986,25086.0
2024-04-09 12:30:00,519.84,520.3,519.82,520.3,22321.0,511.2674,511.7198,511.2477,511.7198,22321.0
2024-04-09 12:35:00,520.27,520.27,519.99,520.19,14381.0,511.6903,511.6903,511.4149,511.6116,14381.0
2024-04-09 12:40:00,520.17,520.23,520.0,520.0,17604.0,511.592,511.651,511.4248,511.4248,17604.0
2024-04-09 12:45:00,520.02,520.12,519.77,519.98,22500.0,511.4444,511.5428,511.1986,511.4051,22500.0
2024-04-09 12:50:00,519.98,520.02,519.1,519.17,68133.0,511.4051,511.4444,510.5396,510.6085,68133.0
2024-04-09 12:55:00,519.12,519.49,519.12,519.31,33573.0,510.5593,510.9232,510.5593,510.7462,33573.0
2024-04-09 13:00:00,519.3,519.73,519.15,519.7,34882.0,510.7363,511.1592,510.5888,511.1297,34882.0
2024-04-09 13:05:00,519.64,519.97,519.63,519.97,16651.0,511.0707,511.3953,511.0609,511.3953,16651.0
2024-04-09 13:10:00,519.94,519.95,519.71,519.83,12032.0,511.3658,511.3756,511.1396,511.2576,12032.0
2024-04-09 13:15:00,519.83,519.83,519.55,519.75,12224.0,511.2576,511.2576,510.9822,511.1789,12224.0
2024-04-09 13:20:00,519.79,520.17,519.65,519.77,15257.0,511.2182,511.592,511.0805,511.1986,15257.0
2024-04-09 13:25:00,519.71,519.83,519.52,519.65,22093.0,511.1396,511.2576,510.9527,511.0805,22093.0
2024-04-09 13:30:00,519.71,519.91,519.59,519.61,9906.0,511.1396,511.3363,511.0215,511.0412,9906.0
2024-04-09 13:35:00,519.66,519.99,519.62,519.99,30354.0,511.0904,511.4149,511.051,511.4149,30354.0
2024-04-09 13:40:00,520.01,520.16,519.4,519.51,15680.0,511.4346,511.5821,510.8347,510.9429,15680.0
2024-04-09 13:45:00,519.54,519.59,519.26,519.39,25605.0,510.9724,511.0215,510.697,510.8248,25605.0
2024-04-09 13:50:00,519.36,519.67,519.35,519.5,24069.0,510.7953,511.1002,510.7855,510.933,24069.0
2024-04-09 13:55:00,519.54,519.54,519.2,519.2,15000.0,510.9724,510.9724,510.638,510.638,15000.0
2024-04-09 14:00:00,519.16,519.25,518.77,519.16,25153.0,510.5986,510.6871,510.2151,510.5986,25153.0
2024-04-09 14:05:00,519.15,519.56,519.11,519.52,22276.0,510.5888,510.992,510.5495,510.9527,22276.0
2024-04-09 14:10:00,519.55,519.56,519.26,519.38,19459.0,510.9822,510.992,510.697,510.815,19459.0
2024-04-09 14:15:00,519.36,519.67,519.3,519.6,21142.0,510.7953,511.1002,510.7363,511.0314,21142.0
2024-04-09 14:20:00,519.63,519.82,519.22,519.22,20270.0,511.0609,511.2477,510.6576,510.6576,20270.0
2024-04-09 14:25:00,519.32,519.53,519.07,519.17,34571.0,510.756,510.9625,510.5101,510.6085,34571.0
2024-04-09 14:30:00,519.17,519.2,518.92,519.08,22413.0,510.6085,510.638,510.3626,510.5199,22413.0
2024-04-09 14:35:00,519.07,519.45,518.95,519.02,33911.0,510.5101,510.8838,510.3921,510.4609,33911.0
2024-04-09 14:40:00,519.01,519.25,518.9,518.99,25335.0,510.4511,510.6871,510.3429,510.4314,25335.0
2024-04-09 14:45:00,519.0,519.21,518.86,518.94,28634.0,510.4413,510.6478,510.3036,510.3823,28634.0
2024-04-09 14:50:00,518.88,519.34,518.81,519.12,29399.0,510.3232,510.7757,510.2544,510.5593,29399.0
2024-04-09 14:55:00,519.15,519.24,519.0,519.01,18346.0,510.5888,510.6773,510.4413,510.4511,18346.0
2024-04-09 15:00:00,519.04,519.04,518.56,518.86,41018.0,510.4806,510.4806,510.0085,510.3036,41018.0
2024-04-09 15:05:00,518.86,518.97,518.3,518.45,43228.0,510.3036,510.4118,509.7528,509.9003,43228.0
2024-04-09 15:10:00,518.41,518.72,518.24,518.61,40475.0,509.861,510.1659,509.6938,510.0577,40475.0
2024-04-09 15:15:00,518.61,519.26,518.57,519.24,36485.0,510.0577,510.697,510.0184,510.6773,36485.0
2024-04-09 15:20:00,519.24,519.99,519.23,519.92,42205.0,510.6773,511.4149,510.6675,511.3461,42205.0
2024-04-09 15:25:00,519.89,521.16,519.89,521.08,95631.0,511.3166,512.5656,511.3166,512.487,95631.0
2024-04-09 15:30:00,521.08,521.56,520.8,520.97,75666.0,512.487,512.959,512.2116,512.3788,75666.0
2024-04-09 15:35:00,520.97,521.12,520.33,520.34,36210.0,512.3788,512.5263,511.7493,511.7592,36210.0
2024-04-09 15:40:00,520.37,520.62,520.0,520.55,55144.0,511.7887,512.0345,511.4248,511.9657,55144.0
2024-04-09 15:45:00,520.57,520.67,520.27,520.47,43325.0,511.9854,512.0837,511.6903,511.887,43325.0
2024-04-09 15:50:00,520.48,520.74,520.22,520.72,74103.0,511.8969,512.1526,511.6411,512.1329,74103.0
2024-04-09 15:55:00,520.77,521.99,520.77,521.89,307551.0,512.1821,513.382,512.1821,513.2836,307551.0
2024-04-10 09:30:00,516.01,516.09,515.26,515.86,120644.0,507.5006,507.5793,506.7629,507.353,120644.0
2024-04-10 09:35:00,515.79,516.42,515.5,515.99,37451.0,507.2842,507.9038,506.999,507.4809,37451.0
2024-04-10 09:40:00,515.8,516.66,515.58,516.58,32607.0,507.294,508.1399,507.0777,508.0612,32607.0
2024-04-10 09:45:00,516.56,516.6,515.18,515.3,82210.0,508.0415,508.0808,506.6843,506.8023,82210.0
2024-04-10 09:50:00,515.3,516.81,515.28,516.71,41816.0,506.8023,508.2874,506.7826,508.189,41816.0
2024-04-10 09:55:00,516.57,516.98,516.25,516.33,45211.0,508.0513,508.4546,507.7366,507.8153,45211.0
2024-04-10 10:00:00,516.37,516.74,516.0,516.0,62546.0,507.8546,508.2185,507.4907,507.4907,62546.0
2024-04-10 10:05:00,516.21,517.23,516.05,516.99,29127.0,507.6973,508.7005,507.5399,508.4644,29127.0
2024-04-10 10:10:00,516.92,517.0,516.52,516.66,24025.0,508.3956,508.4742,508.0022,508.1399,24025.0
2024-04-10 10:15:00,516.62,517.55,516.25,517.41,76360.0,508.1005,509.0152,507.7366,508.8775,76360.0
2024-04-10 10:20:00,517.32,517.5,517.05,517.2,49824.0,508.789,508.966,508.5234,508.6709,49824.0
2024-04-10 10:25:00,517.24,517.63,517.1,517.2,16513.0,508.7103,509.0939,508.5726,508.6709,16513.0
2024-04-10 10:30:00,517.23,518.1,517.11,517.78,54837.0,508.7005,509.5561,508.5824,509.2414,54837.0
2024-04-10 10:35:00,517.83,518.69,517.77,518.49,50093.0,509.2906,510.1364,509.2315,509.9397,50093.0
2024-04-10 10:40:00,518.48,518.56,517.81,517.81,29341.0,509.9298,510.0085,509.2709,509.2709,29341.0
2024-04-10 10:45:00,517.93,517.93,517.38,517.63,18504.0,509.3889,509.3889,508.848,509.0939,18504.0
2024-04-10 10:50:00,517.7,517.75,516.93,516.94,17859.0,509.1627,509.2119,508.4054,508.4152,17859.0
2024-04-10 10:55:00,516.99,517.0,516.54,516.98,16752.0,508.4644,508.4742,508.0218,508.4546,16752.0
2024-04-10 11:00:00,517.0,517.0,516.43,516.44,30653.0,508.4742,508.4742,507.9136,507.9235,30653.0
2024-04-10 11:05:00,516.51,516.83,516.36,516.64,27481.0,507.9923,508.307,507.8448,508.1202,27481.0
2024-04-10 11:10:00,516.56,516.56,516.06,516.45,22321.0,508.0415,508.0415,507.5497,507.9333,22321.0
2024-04-10 11:15:00,516.33,516.48,516.02,516.09,89050.0,507.8153,507.9628,507.5104,507.5793,89050.0
2024-04-10 11:20:00,516.15,516.62,516.15,516.4,15272.0,507.6383,508.1005,507.6383,507.8841,15272.0
2024-04-10 11:25:00,516.42,516.99,516.39,516.99,33546.0,507.9038,508.4644,507.8743,508.4644,33546.0
2024-04-10 11:30:00,517.03,517.04,516.2,516.59,23683.0,508.5038,508.5136,507.6874,508.071,23683.0
2024-04-10 11:35:00,516.49,516.59,515.94,516.03,41479.0,507.9727,508.071,507.4317,507.5202,41479.0
2024-04-10 11:40:00,516.04,516.06,515.62,515.67,19696.0,507.5301,507.5497,507.117,507.1662,19696.0
2024-04-10 11:45:00,515.56,516.0,515.53,515.76,8673.0,507.058,507.4907,507.0285,507.2547,8673.0
2024-04-10 11:50:00,515.76,515.97,515.69,515.88,40408.0,507.2547,507.4612,507.1858,507.3727,40408.0
2024-04-10 11:55:00,515.85,515.92,515.65,515.85,35370.0,507.3432,507.4121,507.1465,507.3432,35370.0
2024-04-10 12:00:00,515.87,516.2,515.62,516.15,31311.0,507.3629,507.6874,507.117,507.6383,31311.0
2024-04-10 12:05:00,516.18,516.3,515.77,515.9,11238.0,507.6678,507.7858,507.2645,507.3924,11238.0
2024-04-10 12:10:00,515.98,516.0,515.49,515.51,20475.0,507.4711,507.4907,506.9891,507.0088,20475.0
2024-04-10 12:15:00,515.61,515.8,515.55,515.64,15106.0,507.1072,507.294,507.0482,507.1367,15106.0
2024-04-10 12:20:00,515.7,515.75,515.49,515.75,18871.0,507.1957,507.2449,506.9891,507.2449,18871.0
2024-04-10 12:25:00,515.76,516.08,515.76,515.86,6314.0,507.2547,507.5694,507.2547,507.353,6314.0
2024-04-10 12:30:00,515.93,515.96,515.77,515.89,23330.0,507.4219,507.4514,507.2645,507.3826,23330.0
2024-04-10 12:35:00,515.96,516.32,515.96,516.14,15932.0,507.4514,507.8055,507.4514,507.6284,15932.0
2024-04-10 12:40:00,516.06,516.2,515.88,515.88,6989.0,507.5497,507.6874,507.3727,507.3727,6989.0
2024-04-10 12:45:00,515.93,516.18,515.86,516.16,9029.0,507.4219,507.6678,507.353,507.6481,9029.0
2024-04-10 12:50:00,516.21,516.48,515.99,516.45,23542.0,507.6973,507.9628,507.4809,507.9333,23542.0
2024-04-10 12:55:00,516.46,516.85,516.42,516.73,11205.0,507.9432,508.3267,507.9038,508.2087,11205.0
2024-04-10 13:00:00,516.7,516.95,515.1,515.36,95397.0,508.1792,508.4251,506.6056,506.8613,95397.0
2024-04-10 13:05:00,515.31,515.39,514.67,514.67,45027.0,506.8121,506.8908,506.1827,506.1827,45027.0
2024-04-10 13:10:00,514.69,515.34,514.61,515.25,37823.0,506.2023,506.8416,506.1237,506.7531,37823.0
2024-04-10 13:15:00,515.19,516.09,514.96,516.05,55074.0,506.6941,507.5793,506.4679,507.5399,55074.0
2024-04-10 13:20:00,515.96,517.49,515.93,517.42,108588.0,507.4514,508.9562,507.4219,508.8873,108588.0
2024-04-10 13:25:00,517.37,517.64,516.34,516.39,63124.0,508.8381,509.1037,507.8251,507.8743,63124.0
2024-04-10 13:30:00,516.36,516.74,515.24,515.83,88559.0,507.8448,508.2185,506.7433,507.3235,88559.0
2024-04-10 13:35:00,515.71,515.95,514.91,515.09,33233.0,507.2055,507.4416,506.4187,506.5957,33233.0
2024-04-10 13:40:00,515.09,515.72,514.8,515.1,45200.0,506.5957,507.2154,506.3105,506.6056,45200.0
2024-04-10 13:45:00,515.05,515.65,515.01,515.64,26663.0,506.5564,507.1465,506.5171,507.1367,26663.0
2024-04-10 13:50:00,515.72,515.8,515.16,515.7,26786.0,507.2154,507.294,506.6646,507.1957,26786.0
2024-04-10 13:55:00,515.79,517.4,515.65,516.27,130428.0,507.2842,508.8676,507.1465,507.7563,130428.0
2024-04-10 14:00:00,516.41,517.04,515.77,516.9,88802.0,507.894,508.5136,507.2645,508.3759,88802.0
2024-04-10 14:05:00,516.85,516.87,516.09,516.61,40922.0,508.3267,508.3464,507.5793,508.0907,40922.0
2024-04-10 14:10:00,516.63,516.95,516.37,516.91,27701.0,508.1103,508.4251,507.8546,508.3857,27701.0
2024-04-10 14:15:00,516.91,517.16,516.01,516.26,36911.0,508.3857,508.6316,507.5006,507.7464,36911.0
2024-04-10 14:20:00,516.29,516.74,515.62,515.74,41838.0,507.776,508.2185,507.117,507.235,41838.0
2024-04-10 14:25:00,515.78,516.24,515.65,515.69,58440.0,507.2744,507.7268,507.1465,507.1858,58440.0
2024-04-10 14:30:00,515.74,516.02,515.58,515.89,31124.0,507.235,507.5104,507.0777,507.3826,31124.0
2024-04-10 14:35:00,515.83,516.42,515.69,516.41,26678.0,507.3235,507.9038,507.1858,507.894,26678.0
2024-04-10 14:40:00,516.33,516.62,516.16,516.47,46967.0,507.8153,508.1005,507.6481,507.953,46967.0
2024-04-10 14:45:00,516.48,516.63,516.23,516.47,27500.0,507.9628,508.1103,507.7169,507.953,27500.0
2024-04-10 14:50:00,516.45,516.69,515.87,516.06,44784.0,507.9333,508.1694,507.3629,507.5497,44784.0
2024-04-10 14:55:00,516.03,516.03,515.1,515.14,30179.0,507.5202,507.5202,506.6056,506.6449,30179.0
2024-04-10 15:00:00,515.16,515.73,515.01,515.08,62012.0,506.6646,507.2252,506.5171,506.5859,62012.0
2024-04-10 15:05:00,515.09,515.74,514.96,515.73,35382.0,506.5957,507.235,506.4679,507.2252,35382.0
2024-04-10 15:10:00,515.75,516.58,515.68,516.56,48695.0,507.2449,508.0612,507.176,508.0415,48695.0
2024-04-10 15:15:00,516.52,516.99,516.38,516.84,63734.0,508.0022,508.4644,507.8645,508.3169,63734.0
2024-04-10 15:20:00,516.91,517.34,516.71,517.29,72687.0,508.3857,508.8086,508.189,508.7595,72687.0
2024-04-10 15:25:00,517.31,517.58,516.77,516.77,44821.0,508.7791,509.0447,508.248,508.248,44821.0
2024-04-10 15:30:00,516.87,516.87,515.93,516.09,46150.0,508.3464,508.3464,507.4219,507.5793,46150.0
2024-04-10 15:35:00,516.21,516.45,516.0,516.0,25959.0,507.6973,507.9333,507.4907,507.4907,25959.0
2024-04-10 15:40:00,516.1,517.12,516.06,517.03,21323.0,507.5891,508.5923,507.5497,508.5038,21323.0
2024-04-10 15:45:00,517.01,517.49,516.88,517.25,110322.0,508.4841,508.9562,508.3562,508.7201,110322.0
2024-04-10 15:50:00,517.19,517.29,516.77,517.19,53650.0,508.6611,508.7595,508.248,508.6611,53650.0
2024-04-10 15:55:00,517.18,517.54,516.61,516.66,176465.0,508.6513,509.0053,508.0907,508.1399,176465.0
2024-04-11 09:30:00,518.2,518.37,517.37,517.91,91232.0,509.6545,509.8217,508.8381,509.3692,91232.0
2024-04-11 09:35:00,517.83,517.88,517.05,517.06,24651.0,509.2906,509.3397,508.5234,508.5333,24651.0
2024-04-11 09:40:00,517.07,517.46,516.66,516.87,30013.0,508.5431,508.9267,508.1399,508.3464,30013.0
2024-04-11 09:45:00,516.92,517.35,516.76,517.04,30678.0,508.3956,508.8185,508.2382,508.5136,30678.0
2024-04-11 09:50:00,516.92,517.42,516.84,517.09,24439.0,508.3956,508.8873,508.3169,508.5628,24439.0
2024-04-11 09:55:00,517.35,517.5,516.84,517.13,23832.0,508.8185,508.966,508.3169,508.6021,23832.0
2024-04-11 10:00:00,517.16,517.2,516.1,516.27,32231.0,508.6316,508.6709,507.5891,507.7563,32231.0
2024-04-11 10:05:00,516.37,516.44,515.57,515.77,40524.0,507.8546,507.9235,507.0678,507.2645,40524.0
2024-04-11 10:10:00,515.78,515.94,515.21,515.63,37824.0,507.2744,507.4317,506.7138,507.1268,37824.0
2024-04-11 10:15:00,515.61,515.61,514.6,514.9,81729.0,507.1072,507.1072,506.1138,506.4089,81729.0
2024-04-11 10:20:00,514.84,515.5,514.79,515.42,15063.0,506.3499,506.999,506.3007,506.9203,15063.0
2024-04-11 10:25:00,515.44,515.46,514.89,515.13,420068.0,506.94,506.9596,506.399,506.6351,420068.0
2024-04-11 10:30:00,515.09,515.88,514.97,515.35,43882.0,506.5957,507.3727,506.4777,506.8515,43882.0
2024-04-11 10:35:00,515.4,515.96,515.29,515.89,51882.0,506.9006,507.4514,506.7924,507.3826,51882.0
2024-04-11 10:40:00,515.92,516.12,515.77,515.95,39006.0,507.4121,507.6088,507.2645,507.4416,39006.0
2024-04-11 10:45:00,515.98,516.34,515.98,516.03,29068.0,507.4711,507.8251,507.4711,507.5202,29068.0
2024-04-11 10:50:00,516.1,516.23,515.86,516.06,33946.0,507.5891,507.7169,507.353,507.5497,33946.0
2024-04-11 10:55:00,516.13,516.15,515.68,515.74,10960.0,507.6186,507.6383,507.176,507.235,10960.0
2024-04-11 11:00:00,515.76,516.43,515.68,516.28,14986.0,507.2547,507.9136,507.176,507.7661,14986.0
2024-04-11 11:05:00,516.24,516.28,515.74,515.84,20824.0,507.7268,507.7661,507.235,507.3334,20824.0
2024-04-11 11:10:00,515.83,516.26,515.83,516.06,7352.0,507.3235,507.7464,507.3235,507.5497,7352.0
2024-04-11 11:15:00,516.13,516.62,516.13,516.28,21336.0,507.6186,508.1005,507.6186,507.7661,21336.0
2024-04-11 11:20:00,516.31,516.73,516.24,516.33,42090.0,507.7956,508.2087,507.7268,507.8153,42090.0
2024-04-11 11:25:00,516.36,516.38,516.04,516.12,40661.0,507.8448,507.8645,507.5301,507.6088,40661.0
2024-04-11 11:30:00,516.1,516.42,515.94,516.3,17546.0,507.5891,507.9038,507.4317,507.7858,17546.0
2024-04-11 11:35:00,516.3,516.68,516.25,516.64,19698.0,507.7858,508.1595,507.7366,508.1202,19698.0
2024-04-11 11:40:00,516.65,517.05,516.41,516.42,16187.0,508.13,508.5234,507.894,507.9038,16187.0
2024-04-11 11:45:00,516.52,517.0,516.47,516.85,11453.0,508.0022,508.4742,507.953,508.3267,11453.0
2024-04-11 11:50:00,516.87,517.07,516.82,517.02,15428.0,508.3464,508.5431,508.2972,508.4939,15428.0
2024-04-11 11:55:00,517.03,517.99,517.02,517.85,31811.0,508.5038,509.4479,508.4939,509.3102,31811.0
2024-04-11 12:00:00,517.93,518.02,517.47,517.69,56317.0,509.3889,509.4774,508.9365,509.1529,56317.0
2024-04-11 12:05:00,517.6,517.78,517.48,517.51,22114.0,509.0644,509.2414,508.9463,508.9758,22114.0
2024-04-11 12:10:00,517.53,517.68,517.43,517.65,27085.0,508.9955,509.143,508.8972,509.1135,27085.0
2024-04-11 12:15:00,517.61,517.88,517.48,517.82,395264.0,509.0742,509.3397,508.9463,509.2807,395264.0
2024-04-11 12:20:00,517.82,518.06,517.57,517.96,15599.0,509.2807,509.5168,509.0348,509.4184,15599.0
2024-04-11 12:25:00,518.0,518.0,517.34,517.34,17761.0,509.4578,509.4578,508.8086,508.8086,17761.0
2024-04-11 12:30:00,517.39,517.7,517.26,517.7,9900.0,508.8578,509.1627,508.73,509.1627,9900.0
2024-04-11 12:35:00,517.65,517.79,517.43,517.56,11937.0,509.1135,509.2512,508.8972,509.025,11937.0
2024-04-11 12:40:00,517.59,517.87,517.53,517.65,15068.0,509.0545,509.3299,508.9955,509.1135,15068.0
2024-04-11 12:45:00,517.71,518.11,517.68,518.11,13051.0,509.1725,509.5659,509.143,509.5659,13051.0
2024-04-11 12:50:00,518.16,518.16,517.93,517.93,13301.0,509.6151,509.6151,509.3889,509.3889,13301.0
2024-04-11 12:55:00,517.89,518.03,517.71,517.81,12964.0,509.3496,509.4873,509.1725,509.2709,12964.0
2024-04-11 13:00:00,517.84,518.86,517.43,518.72,75805.0,509.3004,510.3036,508.8972,510.1659,75805.0
2024-04-11 13:05:00,518.66,519.38,518.63,519.08,53819.0,510.1069,510.815,510.0774,510.5199,53819.0
2024-04-11 13:10:00,519.14,519.62,519.12,519.52,27110.0,510.579,511.051,510.5593,510.9527,27110.0
2024-04-11 13:15:00,519.56,520.06,519.32,520.04,37060.0,510.992,511.4838,510.756,511.4641,37060.0
2024-04-11 13:20:00,520.01,520.39,519.77,520.06,90599.0,511.4346,511.8083,511.1986,511.4838,90599.0
2024-04-11 13:25:00,520.11,520.43,520.03,520.05,32245.0,511.533,511.8477,511.4543,511.4739,32245.0
2024-04-11 13:30:00,520.15,520.38,520.11,520.13,27647.0,511.5723,511.7985,511.533,511.5526,27647.0
2024-04-11 13:35:00,520.12,520.19,519.77,519.77,13230.0,511.5428,511.6116,511.1986,511.1986,13230.0
2024-04-11 13:40:00,519.79,520.33,519.53,520.25,40645.0,511.2182,511.7493,510.9625,511.6707,40645.0
2024-04-11 13:45:00,520.24,520.47,520.09,520.46,27647.0,511.6608,511.887,511.5133,511.8772,27647.0
2024-04-11 13:50:00,520.5,520.64,520.24,520.51,11321.0,511.9165,512.0542,511.6608,511.9264,11321.0
2024-04-11 13:55:00,520.47,520.66,520.43,520.55,15738.0,511.887,512.0739,511.8477,511.9657,15738.0
2024-04-11 14:00:00,520.58,521.06,520.5,520.9,42666.0,511.9952,512.4673,511.9165,512.3099,42666.0
2024-04-11 14:05:00,520.92,521.82,520.92,521.58,56600.0,512.3296,513.2148,512.3296,512.9787,56600.0
2024-04-11 14:10:00,521.66,521.66,521.25,521.28,40076.0,513.0574,513.0574,512.6542,512.6837,40076.0
2024-04-11 14:15:00,521.33,521.59,521.24,521.28,20281.0,512.7328,512.9886,512.6443,512.6837,20281.0
2024-04-11 14:20:00,521.28,521.47,521.22,521.47,8852.0,512.6837,512.8705,512.6247,512.8705,8852.0
2024-04-11 14:25:00,521.47,521.81,521.47,521.63,48654.0,512.8705,513.2049,512.8705,513.0279,48654.0
2024-04-11 14:30:00,521.69,521.9,521.54,521.89,22881.0,513.0869,513.2934,512.9394,513.2836,22881.0
2024-04-11 14:35:00,521.87,522.01,521.79,521.98,25192.0,513.2639,513.4016,513.1853,513.3721,25192.0
2024-04-11 14:40:00,521.98,522.02,521.77,521.86,49191.0,513.3721,513.4115,513.1656,513.2541,49191.0
2024-04-11 14:45:00,521.9,521.93,521.43,521.5,17359.0,513.2934,513.3229,512.8312,512.9,17359.0
2024-04-11 14:50:00,521.52,521.58,521.1,521.34,37849.0,512.9197,512.9787,512.5066,512.7427,37849.0
2024-04-11 14:55:00,521.27,521.5,521.23,521.24,43426.0,512.6738,512.9,512.6345,512.6443,43426.0
2024-04-11 15:00:00,521.3,521.55,521.23,521.33,38148.0,512.7033,512.9492,512.6345,512.7328,38148.0
2024-04-11 15:05:00,521.35,521.75,521.34,521.58,25649.0,512.7525,513.1459,512.7427,512.9787,25649.0
2024-04-11 15:10:00,521.58,521.71,521.26,521.26,30750.0,512.9787,513.1066,512.664,512.664,30750.0
2024-04-11 15:15:00,521.21,521.46,521.08,521.17,27414.0,512.6148,512.8607,512.487,512.5755,27414.0
2024-04-11 15:20:00,521.18,521.52,521.11,521.43,21404.0,512.5853,512.9197,512.5165,512.8312,21404.0
2024-04-11 15:25:00,521.42,521.59,521.28,521.49,43817.0,512.8214,512.9886,512.6837,512.8902,43817.0
2024-04-11 15:30:00,521.31,521.54,521.25,521.52,37165.0,512.7132,512.9394,512.6542,512.9197,37165.0
2024-04-11 15:35:00,521.49,521.5,521.38,521.49,21793.0,512.8902,512.9,512.782,512.8902,21793.0
2024-04-11 15:40:00,521.56,521.76,521.42,521.72,19200.0,512.959,513.1557,512.8214,513.1164,19200.0
2024-04-11 15:45:00,521.7,521.9,521.4,521.43,24906.0,513.0967,513.2934,512.8017,512.8312,24906.0
2024-04-11 15:50:00,521.33,521.34,520.96,521.19,61950.0,512.7328,512.7427,512.3689,512.5951,61950.0
2024-04-11 15:55:00,521.23,521.3,520.53,520.6,190301.0,512.6345,512.7033,511.946,512.0149,190301.0
2024-04-12 09:30:00,516.93,517.8,516.59,517.49,95899.0,508.4054,509.2611,508.071,508.9562,95899.0
2024-04-12 09:35:00,517.49,517.77,517.32,517.67,53146.0,508.9562,509.2315,508.789,509.1332,53146.0
2024-04-12 09:40:00,517.68,517.81,517.47,517.7,58500.0,509.143,509.2709,508.9365,509.1627,58500.0
2024-04-12 09:45:00,517.71,518.35,517.6,517.85,73299.0,509.1725,509.802,509.0644,509.3102,73299.0
2024-04-12 09:50:00,517.88,518.19,517.32,517.52,52223.0,509.3397,509.6446,508.789,508.9857,52223.0
2024-04-12 09:55:00,517.54,517.87,517.31,517.84,46266.0,509.0053,509.3299,508.7791,509.3004,46266.0
2024-04-12 10:00:00,517.9,517.94,516.8,517.08,787391.0,509.3594,509.3987,508.2775,508.5529,787391.0
2024-04-12 10:05:00,517.07,517.25,516.25,516.49,95538.0,508.5431,508.7201,507.7366,507.9727,95538.0
2024-04-12 10:10:00,516.49,516.91,516.35,516.73,61144.0,507.9727,508.3857,507.835,508.2087,61144.0
2024-04-12 10:15:00,516.7,517.07,516.09,516.86,63047.0,508.1792,508.5431,507.5793,508.3366,63047.0
2024-04-12 10:20:00,516.83,516.99,516.73,516.73,20506.0,508.307,508.4644,508.2087,508.2087,20506.0
2024-04-12 10:25:00,516.71,516.79,516.26,516.37,30681.0,508.189,508.2677,507.7464,507.8546,30681.0
2024-04-12 10:30:00,516.32,516.57,516.09,516.1,44678.0,507.8055,508.0513,507.5793,507.5891,44678.0
2024-04-12 10:35:00,516.1,516.23,515.27,515.49,47974.0,507.5891,507.7169,506.7728,506.9891,47974.0
2024-04-12 10:40:00,515.49,515.6,514.96,515.35,56215.0,506.9891,507.0973,506.4679,506.8515,56215.0
2024-04-12 10:45:00,515.34,515.46,514.98,515.05,20599.0,506.8416,506.9596,506.4876,506.5564,20599.0
2024-04-12 10:50:00,515.0,515.21,514.54,515.14,43463.0,506.5072,506.7138,506.0548,506.6449,43463.0
2024-04-12 10:55:00,515.17,515.39,514.75,514.81,28261.0,506.6744,506.8908,506.2614,506.3204,28261.0
2024-04-12 11:00:00,514.81,515.56,514.73,515.5,78041.0,506.3204,507.058,506.2417,506.999,78041.0
2024-04-12 11:05:00,515.5,515.5,514.99,515.03,23588.0,506.999,506.999,506.4974,506.5367,23588.0
2024-04-12 11:10:00,514.95,515.47,514.92,515.22,33009.0,506.4581,506.9695,506.4285,506.7236,33009.0
2024-04-12 11:15:00,515.23,515.87,515.09,515.79,23306.0,506.7334,507.3629,506.5957,507.2842,23306.0
2024-04-12 11:20:00,515.8,515.9,515.44,515.63,32909.0,507.294,507.3924,506.94,507.1268,32909.0
2024-04-12 11:25:00,515.59,516.05,515.48,516.03,64403.0,507.0875,507.5399,506.9793,507.5202,64403.0
2024-04-12 11:30:00,516.04,516.31,515.94,516.31,37982.0,507.5301,507.7956,507.4317,507.7956,37982.0
2024-04-12 11:35:00,516.32,516.53,515.91,515.95,38446.0,507.8055,508.012,507.4022,507.4416,38446.0
2024-04-12 11:40:00,515.95,516.09,515.65,516.08,41026.0,507.4416,507.5793,507.1465,507.5694,41026.0
2024-04-12 11:45:00,516.03,516.51,515.94,516.46,27855.0,507.5202,507.9923,507.4317,507.9432,27855.0
2024-04-12 11:50:00,516.44,516.5,515.87,516.01,20009.0,507.9235,507.9825,507.3629,507.5006,20009.0
2024-04-12 11:55:00,515.99,516.19,515.86,515.96,23380.0,507.4809,507.6776,507.353,507.4514,23380.0
2024-04-12 12:00:00,515.96,515.97,515.48,515.68,29526.0,507.4514,507.4612,506.9793,507.176,29526.0
2024-04-12 12:05:00,515.66,516.04,515.66,515.69,32429.0,507.1563,507.5301,507.1563,507.1858,32429.0
2024-04-12 12:10:00,515.69,515.74,515.18,515.18,39241.0,507.1858,507.235,506.6843,506.6843,39241.0
2024-04-12 12:15:00,515.17,515.34,514.31,514.36,74840.0,506.6744,506.8416,505.8286,505.8778,74840.0
2024-04-12 12:20:00,514.37,515.0,514.37,514.83,71818.0,505.8876,506.5072,505.8876,506.34,71818.0
2024-04-12 12:25:00,514.84,515.05,514.3,514.35,54748.0,506.3499,506.5564,505.8188,505.8679,54748.0
2024-04-12 12:30:00,514.35,514.53,513.79,514.1,62301.0,505.8679,506.045,505.3172,505.6221,62301.0
2024-04-12 12:35:00,514.11,514.22,513.11,513.41,46223.0,505.6319,505.7401,504.6484,504.9434,46223.0
2024-04-12 12:40:00,513.39,513.57,513.12,513.22,46526.0,504.9238,505.1008,504.6582,504.7566,46526.0
2024-04-12 12:45:00,513.23,513.49,513.0,513.06,61977.0,504.7664,505.0221,504.5402,504.5992,61977.0
2024-04-12 12:50:00,513.07,513.56,513.07,513.34,48093.0,504.6091,505.091,504.6091,504.8746,48093.0
2024-04-12 12:55:00,513.37,513.49,513.08,513.08,76251.0,504.9041,505.0221,504.6189,504.6189,76251.0
2024-04-12 13:00:00,513.1,513.32,512.71,512.92,34651.0,504.6386,504.8549,504.255,504.4615,34651.0
2024-04-12 13:05:00,512.95,513.24,512.55,512.76,48587.0,504.491,504.7763,504.0976,504.3042,48587.0
2024-04-12 13:10:00,512.8,513.22,512.8,513.07,36444.0,504.3435,504.7566,504.3435,504.6091,36444.0
2024-04-12 13:15:00,513.07,513.59,512.94,512.96,40682.0,504.6091,505.1205,504.4812,504.5009,40682.0
2024-04-12 13:20:00,512.85,512.89,512.3,512.31,29051.0,504.3927,504.432,503.8518,503.8616,29051.0
2024-04-12 13:25:00,512.31,512.53,511.98,512.24,48979.0,503.8616,504.078,503.537,503.7927,48979.0
2024-04-12 13:30:00,512.18,512.18,511.84,512.0,44989.0,503.7337,503.7337,503.3993,503.5567,44989.0
2024-04-12 13:35:00,512.0,512.16,511.84,512.16,26716.0,503.5567,503.7141,503.3993,503.7141,26716.0
2024-04-12 13:40:00,512.11,513.03,512.11,512.81,52416.0,503.6649,504.5697,503.6649,504.3533,52416.0
2024-04-12 13:45:00,512.82,513.65,512.82,513.48,30107.0,504.3632,505.1795,504.3632,505.0123,30107.0
2024-04-12 13:50:00,513.46,513.73,513.03,513.09,31689.0,504.9926,505.2582,504.5697,504.6287,31689.0
2024-04-12 13:55:00,513.12,513.44,512.98,513.02,21354.0,504.6582,504.973,504.5205,504.5599,21354.0
2024-04-12 14:00:00,512.85,512.94,512.47,512.93,31409.0,504.3927,504.4812,504.0189,504.4714,31409.0
2024-04-12 14:05:00,512.91,513.89,512.88,513.68,80858.0,504.4517,505.4155,504.4222,505.209,80858.0
2024-04-12 14:10:00,513.67,513.92,513.35,513.36,59279.0,505.1992,505.445,504.8844,504.8943,59279.0
2024-04-12 14:15:00,513.32,513.83,513.32,513.48,20929.0,504.8549,505.3565,504.8549,505.0123,20929.0
2024-04-12 14:20:00,513.54,513.68,513.11,513.11,33382.0,505.0713,505.209,504.6484,504.6484,33382.0
2024-04-12 14:25:00,513.13,513.22,512.8,513.18,28508.0,504.6681,504.7566,504.3435,504.7172,28508.0
2024-04-12 14:30:00,513.18,513.24,512.52,512.79,45601.0,504.7172,504.7763,504.0681,504.3337,45601.0
2024-04-12 14:35:00,512.71,512.93,512.27,512.34,54114.0,504.255,504.4714,503.8222,503.8911,54114.0
2024-04-12 14:40:00,512.36,512.95,512.17,512.45,64946.0,503.9108,504.491,503.7239,503.9993,64946.0
2024-04-12 14:45:00,512.52,512.68,512.26,512.27,31784.0,504.0681,504.2255,503.8124,503.8222,31784.0
2024-04-12 14:50:00,512.34,512.87,512.34,512.68,24936.0,503.8911,504.4124,503.8911,504.2255,24936.0
2024-04-12 14:55:00,512.66,512.78,512.07,512.09,78855.0,504.2058,504.3238,503.6255,503.6452,78855.0
2024-04-12 15:00:00,512.02,512.26,511.75,512.24,46904.0,503.5764,503.8124,503.3108,503.7927,46904.0
2024-04-12 15:05:00,512.16,512.43,511.85,512.04,40424.0,503.7141,503.9796,503.4092,503.596,40424.0
2024-04-12 15:10:00,512.09,512.27,511.81,511.85,25961.0,503.6452,503.8222,503.3698,503.4092,25961.0
2024-04-12 15:15:00,511.79,512.31,511.6,512.09,46013.0,503.3502,503.8616,503.1633,503.6452,46013.0
2024-04-12 15:20:00,512.09,512.47,512.01,512.33,39172.0,503.6452,504.0189,503.5665,503.8813,39172.0
2024-04-12 15:25:00,512.38,512.57,511.98,512.0,42040.0,503.9304,504.1173,503.537,503.5567,42040.0
2024-04-12 15:30:00,512.06,512.65,511.91,512.43,49537.0,503.6157,504.196,503.4682,503.9796,49537.0
2024-04-12 15:35:00,512.38,512.38,511.76,511.8,43989.0,503.9304,503.9304,503.3207,503.36,43989.0
2024-04-12 15:40:00,511.81,513.0,511.81,512.97,56137.0,503.3698,504.5402,503.3698,504.5107,56137.0
2024-04-12 15:45:00,513.01,513.37,512.84,513.22,67749.0,504.55,504.9041,504.3828,504.7566,67749.0
2024-04-12 15:50:00,513.25,513.39,512.4,512.76,95903.0,504.7861,504.9238,503.9501,504.3042,95903.0
2024-04-12 15:55:00,512.78,513.42,512.64,513.32,219020.0,504.3238,504.9533,504.1861,504.8549,219020.0
2024-04-15 09:30:00,517.69,517.81,516.89,516.92,122786.0,509.1529,509.2709,508.3661,508.3956,122786.0
2024-04-15 09:35:00,516.92,517.31,516.8,517.18,65181.0,508.3956,508.7791,508.2775,508.6513,65181.0
2024-04-15 09:40:00,517.24,517.78,517.23,517.57,175794.0,508.7103,509.2414,508.7005,509.0348,175794.0
2024-04-15 09:45:00,517.59,517.7,516.88,517.22,70727.0,509.0545,509.1627,508.3562,508.6906,70727.0
2024-04-15 09:50:00,517.22,517.56,517.22,517.51,48298.0,508.6906,509.025,508.6906,508.9758,48298.0
2024-04-15 09:55:00,517.55,517.58,517.07,517.44,55452.0,509.0152,509.0447,508.5431,508.907,55452.0
2024-04-15 10:00:00,517.41,517.53,516.99,517.09,82462.0,508.8775,508.9955,508.4644,508.5628,82462.0
2024-04-15 10:05:00,517.1,517.16,515.62,515.62,68898.0,508.5726,508.6316,507.117,507.117,68898.0
2024-04-15 10:10:00,515.55,515.63,514.54,515.0,63832.0,507.0482,507.1268,506.0548,506.5072,63832.0
2024-04-15 10:15:00,515.05,515.95,514.99,515.61,48580.0,506.5564,507.4416,506.4974,507.1072,48580.0
2024-04-15 10:20:00,515.63,515.65,514.82,515.23,37349.0,507.1268,507.1465,506.3302,506.7334,37349.0
2024-04-15 10:25:00,515.19,515.29,514.78,515.04,36303.0,506.6941,506.7924,506.2909,506.5466,36303.0
2024-04-15 10:30:00,515.09,515.48,514.77,514.77,34298.0,506.5957,506.9793,506.281,506.281,34298.0
2024-04-15 10:35:00,514.75,515.19,514.03,514.21,66980.0,506.2614,506.6941,505.5532,505.7303,66980.0
2024-04-15 10:40:00,514.2,514.75,514.11,514.59,50611.0,505.7204,506.2614,505.6319,506.104,50611.0
2024-04-15 10:45:00,514.44,514.83,514.05,514.77,53921.0,505.9565,506.34,505.5729,506.281,53921.0
2024-04-15 10:50:00,514.76,514.76,513.84,513.9,32978.0,506.2712,506.2712,505.3664,505.4254,32978.0
2024-04-15 10:55:00,513.97,514.26,513.57,513.57,23266.0,505.4942,505.7794,505.1008,505.1008,23266.0
2024-04-15 11:00:00,513.67,513.93,513.37,513.85,30051.0,505.1992,505.4549,504.9041,505.3762,30051.0
2024-04-15 11:05:00,513.8,513.95,513.57,513.57,43825.0,505.327,505.4745,505.1008,505.1008,43825.0
2024-04-15 11:10:00,513.66,514.03,513.59,513.87,43801.0,505.1893,505.5532,505.1205,505.3959,43801.0
2024-04-15 11:15:00,513.76,513.83,513.48,513.67,29278.0,505.2877,505.3565,505.0123,505.1992,29278.0
2024-04-15 11:20:00,513.73,513.73,513.32,513.52,23149.0,505.2582,505.2582,504.8549,505.0516,23149.0
2024-04-15 11:25:00,513.54,514.11,513.48,514.09,20203.0,505.0713,505.6319,505.0123,505.6122,20203.0
2024-04-15 11:30:00,514.12,514.69,514.04,514.6,63666.0,505.6417,506.2023,505.5631,506.1138,63666.0
2024-04-15 11:35:00,514.6,514.82,514.34,514.54,45575.0,506.1138,506.3302,505.8581,506.0548,45575.0
2024-04-15 11:40:00,514.6,514.77,514.13,514.33,25279.0,506.1138,506.281,505.6516,505.8483,25279.0
2024-04-15 11:45:00,514.3,514.62,514.19,514.19,25383.0,505.8188,506.1335,505.7106,505.7106,25383.0
2024-04-15 11:50:00,514.22,515.09,514.2,515.02,35788.0,505.7401,506.5957,505.7204,506.5269,35788.0
2024-04-15 11:55:00,515.06,515.12,514.77,514.83,22744.0,506.5662,506.6252,506.281,506.34,22744.0
2024-04-15 12:00:00,514.84,515.11,514.69,515.06,17304.0,506.3499,506.6154,506.2023,506.5662,17304.0
2024-04-15 12:05:00,514.99,515.03,514.76,515.0,14119.0,506.4974,506.5367,506.2712,506.5072,14119.0
2024-04-15 12:10:00,515.07,515.11,514.75,514.92,27614.0,506.5761,506.6154,506.2614,506.4285,27614.0
2024-04-15 12:15:00,514.9,514.99,514.15,514.19,33441.0,506.4089,506.4974,505.6712,505.7106,33441.0
2024-04-15 12:20:00,514.24,514.4,513.12,513.16,28581.0,505.7598,505.9171,504.6582,504.6976,28581.0
2024-04-15 12:25:00,513.12,513.34,512.87,513.08,25251.0,504.6582,504.8746,504.4124,504.6189,25251.0
2024-04-15 12:30:00,513.05,513.06,512.52,512.7,32868.0,504.5894,504.5992,504.0681,504.2452,32868.0
2024-04-15 12:35:00,512.7,512.8,512.19,512.37,42373.0,504.2452,504.3435,503.7436,503.9206,42373.0
2024-04-15 12:40:00,512.45,512.73,512.02,512.25,25605.0,503.9993,504.2747,503.5764,503.8026,25605.0
2024-04-15 12:45:00,512.14,512.49,512.0,512.28,24012.0,503.6944,504.0386,503.5567,503.8321,24012.0
2024-04-15 12:50:00,512.25,512.54,512.17,512.41,22917.0,503.8026,504.0878,503.7239,503.9599,22917.0
2024-04-15 12:55:00,512.41,512.67,512.23,512.55,17864.0,503.9599,504.2157,503.7829,504.0976,17864.0
2024-04-15 13:00:00,512.51,512.68,512.1,512.48,23401.0,504.0583,504.2255,503.6551,504.0288,23401.0
2024-04-15 13:05:00,512.44,513.05,512.44,512.89,27315.0,503.9894,504.5894,503.9894,504.432,27315.0
2024-04-15 13:10:00,512.9,512.9,512.15,512.27,36209.0,504.4419,504.4419,503.7042,503.8222,36209.0
2024-04-15 13:15:00,512.14,512.17,511.07,511.11,45864.0,503.6944,503.7239,502.642,502.6814,45864.0
2024-04-15 13:20:00,511.18,511.18,510.34,510.55,75837.0,502.7502,502.7502,501.9241,502.1306,75837.0
2024-04-15 13:25:00,510.44,510.52,509.03,509.03,64985.0,502.0224,502.1011,500.6357,500.6357,64985.0
2024-04-15 13:30:00,509.08,509.08,508.05,508.64,131952.0,500.6849,500.6849,499.6718,500.2521,131952.0
2024-04-15 13:35:00,508.73,509.3,508.28,508.36,83810.0,500.3406,500.9012,499.898,499.9767,83810.0
2024-04-15 13:40:00,508.28,509.11,508.0,508.38,95988.0,499.898,500.7144,499.6227,499.9964,95988.0
2024-04-15 13:45:00,508.35,508.71,507.82,507.98,65252.0,499.9669,500.321,499.4456,499.603,65252.0
2024-04-15 13:50:00,507.97,508.5,507.48,508.35,100635.0,499.5932,500.1144,499.1112,499.9669,100635.0
2024-04-15 13:55:00,508.36,509.04,508.2,508.92,85755.0,499.9767,500.6455,499.8194,500.5275,85755.0
2024-04-15 14:00:00,508.83,508.91,508.05,508.42,69080.0,500.439,500.5177,499.6718,500.0357,69080.0
2024-04-15 14:05:00,508.43,508.71,507.92,508.07,50916.0,500.0456,500.321,499.544,499.6915,50916.0
2024-04-15 14:10:00,508.05,508.08,507.28,507.63,102909.0,499.6718,499.7013,498.9145,499.2588,102909.0
2024-04-15 14:15:00,507.56,507.91,507.32,507.86,116255.0,499.1899,499.5341,498.9539,499.485,116255.0
2024-04-15 14:20:00,507.82,508.05,507.21,507.34,57724.0,499.4456,499.6718,498.8457,498.9735,57724.0
2024-04-15 14:25:00,507.33,508.05,507.33,507.59,65670.0,498.9637,499.6718,498.9637,499.2194,65670.0
2024-04-15 14:30:00,507.5,508.52,507.4,508.41,97709.0,499.1309,500.1341,499.0326,500.0259,97709.0
2024-04-15 14:35:00,508.4,508.95,508.07,508.07,76970.0,500.0161,500.557,499.6915,499.6915,76970.0
2024-04-15 14:40:00,508.23,508.6,507.9,507.98,56368.0,499.8489,500.2128,499.5243,499.603,56368.0
2024-04-15 14:45:00,508.02,508.05,507.41,507.41,46979.0,499.6423,499.6718,499.0424,499.0424,46979.0
2024-04-15 14:50:00,507.54,507.54,506.91,506.99,45237.0,499.1702,499.1702,498.5506,498.6293,45237.0
2024-04-15 14:55:00,506.98,507.92,506.97,507.58,38736.0,498.6195,499.544,498.6096,499.2096,38736.0
2024-04-15 15:00:00,507.58,507.71,506.89,506.89,63877.0,499.2096,499.3374,498.531,498.531,63877.0
2024-04-15 15:05:00,506.88,507.21,506.72,507.21,52078.0,498.5211,498.8457,498.3638,498.8457,52078.0
2024-04-15 15:10:00,507.18,507.33,506.91,506.93,28687.0,498.8162,498.9637,498.5506,498.5703,28687.0
2024-04-15 15:15:00,506.95,507.18,506.05,506.14,60156.0,498.59,498.8162,497.7048,497.7933,60156.0
2024-04-15 15:20:00,506.2,507.32,506.14,507.09,62242.0,497.8523,498.9539,497.7933,498.7277,62242.0
2024-04-15 15:25:00,507.13,507.32,506.66,506.73,24623.0,498.767,498.9539,498.3048,498.3736,24623.0
2024-04-15 15:30:00,506.75,507.72,506.72,507.27,72954.0,498.3933,499.3473,498.3638,498.9047,72954.0
2024-04-15 15:35:00,507.31,507.54,506.98,507.46,46637.0,498.944,499.1702,498.6195,499.0916,46637.0
2024-04-15 15:40:00,507.45,507.49,506.78,506.84,45956.0,499.0817,499.1211,498.4228,498.4818,45956.0
2024-04-15 15:45:00,506.86,507.69,506.77,507.66,54866.0,498.5015,499.3178,498.4129,499.2883,54866.0
2024-04-15 15:50:00,507.61,507.61,507.14,507.41,80342.0,499.2391,499.2391,498.7768,499.0424,80342.0
2024-04-15 15:55:00,507.34,507.65,506.92,506.97,200444.0,498.9735,499.2784,498.5605,498.6096,200444.0
2024-04-16 09:30:00,507.37,507.64,507.04,507.55,103805.0,499.0031,499.2686,498.6785,499.1801,103805.0
2024-04-16 09:35:00,507.5,507.5,506.11,506.55,69323.0,499.1309,499.1309,497.7638,498.1966,69323.0
2024-04-16 09:40:00,506.47,506.6,506.0,506.39,64522.0,498.1179,498.2458,497.6556,498.0392,64522.0
2024-04-16 09:45:00,506.43,506.49,505.42,505.86,35944.0,498.0786,498.1376,497.0852,497.518,35944.0
2024-04-16 09:50:00,505.94,506.46,505.87,506.43,75534.0,497.5966,498.1081,497.5278,498.0786,75534.0
2024-04-16 09:55:00,506.4,507.39,506.26,506.9,62139.0,498.049,499.0227,497.9114,498.5408,62139.0
2024-04-16 10:00:00,506.9,506.92,506.4,506.83,35917.0,498.5408,498.5605,498.049,498.472,35917.0
2024-04-16 10:05:00,506.81,507.18,506.22,507.06,53439.0,498.4523,498.8162,497.872,498.6982,53439.0
2024-04-16 10:10:00,507.02,507.38,506.73,507.38,22096.0,498.6588,499.0129,498.3736,499.0129,22096.0
2024-04-16 10:15:00,507.33,507.74,506.98,507.1,33555.0,498.9637,499.367,498.6195,498.7375,33555.0
2024-04-16 10:20:00,507.3,507.33,506.41,506.45,30797.0,498.9342,498.9637,498.0589,498.0982,30797.0
2024-04-16 10:25:00,506.49,506.62,505.68,505.7,34543.0,498.1376,498.2654,497.3409,497.3606,34543.0
2024-04-16 10:30:00,505.62,506.03,505.33,505.55,49782.0,497.2819,497.6852,496.9967,497.2131,49782.0
2024-04-16 10:35:00,505.59,505.72,504.9,505.37,39050.0,497.2524,497.3803,496.5738,497.036,39050.0
2024-04-16 10:40:00,505.28,505.81,505.24,505.73,57183.0,496.9475,497.4688,496.9082,497.3901,57183.0
2024-04-16 10:45:00,505.7,506.21,505.65,505.87,35729.0,497.3606,497.8622,497.3114,497.5278,35729.0
2024-04-16 10:50:00,505.85,505.86,505.33,505.7,46546.0,497.5081,497.518,496.9967,497.3606,46546.0
2024-04-16 10:55:00,505.65,505.84,505.44,505.51,141972.0,497.3114,497.4983,497.1049,497.1737,141972.0
2024-04-16 11:00:00,505.61,506.14,505.34,505.96,105512.0,497.2721,497.7933,497.0065,497.6163,105512.0
2024-04-16 11:05:00,505.91,506.3,505.83,506.16,248935.0,497.5671,497.9507,497.4884,497.813,248935.0
2024-04-16 11:10:00,506.19,506.37,505.87,506.02,38981.0,497.8425,498.0195,497.5278,497.6753,38981.0
2024-04-16 11:15:00,505.98,506.53,505.93,506.0,41265.0,497.636,498.1769,497.5868,497.6556,41265.0
2024-04-16 11:20:00,505.98,506.69,505.89,506.6,18489.0,497.636,498.3343,497.5475,498.2458,18489.0
2024-04-16 11:25:00,506.51,506.76,506.51,506.65,20152.0,498.1572,498.4031,498.1572,498.2949,20152.0
2024-04-16 11:30:00,506.61,506.67,506.1,506.53,14069.0,498.2556,498.3146,497.754,498.1769,14069.0
2024-04-16 11:35:00,506.59,506.64,506.27,506.3,23048.0,498.2359,498.2851,497.9212,497.9507,23048.0
2024-04-16 11:40:00,506.32,506.91,506.32,506.84,32847.0,497.9704,498.5506,497.9704,498.4818,32847.0
2024-04-16 11:45:00,506.82,507.06,506.45,506.79,13119.0,498.4621,498.6982,498.0982,498.4326,13119.0
2024-04-16 11:50:00,506.8,507.77,506.8,507.77,28666.0,498.4425,499.3965,498.4425,499.3965,28666.0
2024-04-16 11:55:00,507.73,507.8,506.66,506.67,20125.0,499.3571,499.426,498.3048,498.3146,20125.0
2024-04-16 12:00:00,506.69,506.71,505.96,506.21,56033.0,498.3343,498.3539,497.6163,497.8622,56033.0
2024-04-16 12:05:00,506.17,507.06,506.1,506.94,61340.0,497.8228,498.6982,497.754,498.5801,61340.0
2024-04-16 12:10:00,506.97,507.14,506.68,507.09,19474.0,498.6096,498.7768,498.3244,498.7277,19474.0
2024-04-16 12:15:00,507.09,507.26,506.97,507.11,20843.0,498.7277,498.8949,498.6096,498.7473,20843.0
2024-04-16 12:20:00,507.13,507.28,506.95,507.11,10650.0,498.767,498.9145,498.59,498.7473,10650.0
2024-04-16 12:25:00,507.07,507.44,506.87,506.87,13048.0,498.708,499.0719,498.5113,498.5113,13048.0
2024-04-16 12:30:00,507.07,507.32,506.93,506.94,22795.0,498.708,498.9539,498.5703,498.5801,22795.0
2024-04-16 12:35:00,506.89,507.04,506.78,506.86,23543.0,498.531,498.6785,498.4228,498.5015,23543.0
2024-04-16 12:40:00,506.94,507.28,506.62,506.72,43485.0,498.5801,498.9145,498.2654,498.3638,43485.0
2024-04-16 12:45:00,506.75,507.34,506.68,507.34,33960.0,498.3933,498.9735,498.3244,498.9735,33960.0
2024-04-16 12:50:00,507.31,507.52,507.05,507.05,19379.0,498.944,499.1506,498.6883,498.6883,19379.0
2024-04-16 12:55:00,507.08,507.16,506.72,507.03,10923.0,498.7178,498.7965,498.3638,498.6687,10923.0
2024-04-16 13:00:00,507.1,507.22,506.27,506.27,492713.0,498.7375,498.8555,497.9212,497.9212,492713.0
2024-04-16 13:05:00,506.38,507.19,506.23,507.15,56256.0,498.0294,498.826,497.8819,498.7867,56256.0
2024-04-16 13:10:00,507.01,507.25,506.62,507.06,181688.0,498.649,498.885,498.2654,498.6982,181688.0
2024-04-16 13:15:00,507.13,507.37,506.81,507.15,43811.0,498.767,499.0031,498.4523,498.7867,43811.0
2024-04-16 13:20:00,507.17,507.41,506.97,507.4,93137.0,498.8064,499.0424,498.6096,499.0326,93137.0
2024-04-16 13:25:00,507.34,507.48,506.6,506.79,33846.0,498.9735,499.1112,498.2458,498.4326,33846.0
2024-04-16 13:30:00,506.82,506.91,504.68,505.94,198536.0,498.4621,498.5506,496.3574,497.5966,198536.0
2024-04-16 13:35:00,505.92,507.07,505.89,506.44,111593.0,497.577,498.708,497.5475,498.0884,111593.0
2024-04-16 13:40:00,506.49,507.33,506.45,506.53,79321.0,498.1376,498.9637,498.0982,498.1769,79321.0
2024-04-16 13:45:00,506.7,507.04,505.9,505.94,50638.0,498.3441,498.6785,497.5573,497.5966,50638.0
2024-04-16 13:50:00,505.83,506.5,505.08,506.19,95740.0,497.4884,498.1474,496.7508,497.8425,95740.0
2024-04-16 13:55:00,506.21,506.57,505.98,506.41,70688.0,497.8622,498.2162,497.636,498.0589,70688.0
2024-04-16 14:00:00,506.4,506.75,505.88,506.7,59810.0,498.049,498.3933,497.5376,498.3441,59810.0
2024-04-16 14:05:00,506.69,508.85,506.61,508.76,130601.0,498.3343,500.4586,498.2556,500.3701,130601.0
2024-04-16 14:10:00,508.72,508.99,507.19,507.19,83530.0,500.3308,500.5963,498.826,498.826,83530.0
2024-04-16 14:15:00,507.27,507.35,506.0,506.06,108684.0,498.9047,498.9834,497.6556,497.7147,108684.0
2024-04-16 14:20:00,506.19,506.31,505.07,505.64,81827.0,497.8425,497.9605,496.741,497.3016,81827.0
2024-04-16 14:25:00,505.55,506.48,505.16,505.57,109263.0,497.2131,498.1277,496.8295,497.2327,109263.0
2024-04-16 14:30:00,505.52,506.71,505.5,506.71,63401.0,497.1836,498.3539,497.1639,498.3539,63401.0
2024-04-16 14:35:00,506.73,506.85,506.11,506.56,52166.0,498.3736,498.4916,497.7638,498.2064,52166.0
2024-04-16 14:40:00,506.58,507.0,506.36,506.78,48735.0,498.2261,498.6392,498.0097,498.4228,48735.0
2024-04-16 14:45:00,506.8,507.13,506.4,506.71,16448.0,498.4425,498.767,498.049,498.3539,16448.0
2024-04-16 14:50:00,506.76,508.01,506.74,507.81,61304.0,498.4031,499.6325,498.3834,499.4358,61304.0
2024-04-16 14:55:00,507.84,508.27,507.61,508.25,34014.0,499.4653,499.8882,499.2391,499.8685,34014.0
2024-04-16 15:00:00,508.27,508.33,507.54,507.69,64868.0,499.8882,499.9472,499.1702,499.3178,64868.0
2024-04-16 15:05:00,507.71,507.95,507.48,507.72,40762.0,499.3374,499.5735,499.1112,499.3473,40762.0
2024-04-16 15:10:00,507.69,507.92,507.58,507.66,45210.0,499.3178,499.544,499.2096,499.2883,45210.0
2024-04-16 15:15:00,507.62,507.82,507.22,507.8,49103.0,499.2489,499.4456,498.8555,499.426,49103.0
2024-04-16 15:20:00,507.84,508.08,507.52,508.0,43591.0,499.4653,499.7013,499.1506,499.6227,43591.0
2024-04-16 15:25:00,507.97,508.28,507.86,508.11,51954.0,499.5932,499.898,499.485,499.7308,51954.0
2024-04-16 15:30:00,508.09,508.09,506.3,506.31,76147.0,499.7112,499.7112,497.9507,497.9605,76147.0
2024-04-16 15:35:00,506.32,507.2,506.05,506.95,134810.0,497.9704,498.8359,497.7048,498.59,134810.0
2024-04-16 15:40:00,506.96,507.03,506.51,506.89,70651.0,498.5998,498.6687,498.1572,498.531,70651.0
2024-04-16 15:45:00,506.92,507.31,506.69,507.17,28653.0,498.5605,498.944,498.3343,498.8064,28653.0
2024-04-16 15:50:00,507.09,507.37,506.86,507.09,74461.0,498.7277,499.0031,498.5015,498.7277,74461.0
2024-04-16 15:55:00,507.11,507.23,505.75,505.97,253202.0,498.7473,498.8654,497.4098,497.6261,253202.0
2024-04-17 09:30:00,508.53,508.55,507.93,508.23,85324.0,500.1439,500.1636,499.5538,499.8489,85324.0
2024-04-17 09:35:00,508.0,508.35,507.73,508.17,56825.0,499.6227,499.9669,499.3571,499.7899,56825.0
2024-04-17 09:40:00,508.17,508.55,507.72,508.43,153622.0,499.7899,500.1636,499.3473,500.0456,153622.0
2024-04-17 09:45:00,508.45,508.67,507.9,507.93,132730.0,500.0652,500.2816,499.5243,499.5538,132730.0
2024-04-17 09:50:00,508.01,508.17,507.54,507.83,47004.0,499.6325,499.7899,499.1702,499.4555,47004.0
2024-04-17 09:55:00,507.76,508.08,507.5,507.84,38075.0,499.3866,499.7013,499.1309,499.4653,38075.0
2024-04-17 10:00:00,507.82,507.82,506.61,506.85,44770.0,499.4456,499.4456,498.2556,498.4916,44770.0
2024-04-17 10:05:00,506.89,507.38,506.85,507.22,14750.0,498.531,499.0129,498.4916,498.8555,14750.0
2024-04-17 10:10:00,507.19,507.27,506.25,506.58,35022.0,498.826,498.9047,497.9015,498.2261,35022.0
2024-04-17 10:15:00,506.53,506.73,506.23,506.48,29076.0,498.1769,498.3736,497.8819,498.1277,29076.0
2024-04-17 10:20:00,506.43,506.53,505.96,506.49,25462.0,498.0786,498.1769,497.6163,498.1376,25462.0
2024-04-17 10:25:00,506.51,507.12,506.49,506.85,15310.0,498.1572,498.7572,498.1376,498.4916,15310.0
2024-04-17 10:30:00,506.79,506.93,506.44,506.48,14592.0,498.4326,498.5703,498.0884,498.1277,14592.0
2024-04-17 10:35:00,506.42,506.67,506.05,506.36,26925.0,498.0687,498.3146,497.7048,498.0097,26925.0
2024-04-17 10:40:00,506.33,506.45,506.06,506.28,23649.0,497.9802,498.0982,497.7147,497.931,23649.0
2024-04-17 10:45:00,506.27,506.82,506.11,506.68,31353.0,497.9212,498.4621,497.7638,498.3244,31353.0
2024-04-17 10:50:00,506.64,506.65,504.66,504.95,55801.0,498.2851,498.2949,496.3377,496.623,55801.0
2024-04-17 10:55:00,505.01,505.49,505.01,505.38,43023.0,496.682,497.1541,496.682,497.0459,43023.0
2024-04-17 11:00:00,505.37,506.47,505.33,506.39,58560.0,497.036,498.1179,496.9967,498.0392,58560.0
2024-04-17 11:05:00,506.37,506.37,505.41,505.63,63989.0,498.0195,498.0195,497.0754,497.2917,63989.0
2024-04-17 11:10:00,505.67,505.75,505.25,505.33,33316.0,497.3311,497.4098,496.918,496.9967,33316.0
2024-04-17 11:15:00,505.29,505.58,504.97,504.99,64178.0,496.9574,497.2426,496.6426,496.6623,64178.0
2024-04-17 11:20:00,504.94,505.37,504.79,505.16,41229.0,496.6131,497.036,496.4656,496.8295,41229.0
2024-04-17 11:25:00,505.1,505.45,504.57,504.59,47325.0,496.7705,497.1147,496.2492,496.2689,47325.0
2024-04-17 11:30:00,504.61,504.64,503.46,503.66,101001.0,496.2886,496.3181,495.1575,495.3542,101001.0
2024-04-17 11:35:00,503.63,504.03,503.59,503.85,57680.0,495.3247,495.7181,495.2854,495.5411,57680.0
2024-04-17 11:40:00,503.9,504.54,503.9,504.33,64020.0,495.5903,496.2197,495.5903,496.0132,64020.0
2024-04-17 11:45:00,504.39,504.47,503.79,503.96,34217.0,496.0722,496.1509,495.4821,495.6493,34217.0
2024-04-17 11:50:00,504.0,504.39,503.9,504.31,38612.0,495.6886,496.0722,495.5903,495.9935,38612.0
2024-04-17 11:55:00,504.24,504.45,504.1,504.18,23672.0,495.9247,496.1312,495.787,495.8657,23672.0
2024-04-17 12:00:00,504.1,504.21,503.25,503.33,65121.0,495.787,495.8952,494.951,495.0297,65121.0
2024-04-17 12:05:00,503.3,503.35,502.63,502.86,56596.0,495.0002,495.0493,494.3412,494.5674,56596.0
2024-04-17 12:10:00,502.88,503.69,502.88,503.47,82731.0,494.5871,495.3837,494.5871,495.1674,82731.0
2024-04-17 12:15:00,503.48,503.53,503.03,503.12,26045.0,495.1772,495.2264,494.7346,494.8231,26045.0
2024-04-17 12:20:00,503.12,503.56,502.77,502.86,33524.0,494.8231,495.2559,494.4789,494.5674,33524.0
2024-04-17 12:25:00,502.87,503.39,502.74,502.99,38191.0,494.5773,495.0887,494.4494,494.6953,38191.0
2024-04-17 12:30:00,502.91,503.02,502.49,502.81,28239.0,494.6166,494.7248,494.2035,494.5183,28239.0
2024-04-17 12:35:00,502.79,502.79,502.51,502.67,73693.0,494.4986,494.4986,494.2232,494.3806,73693.0
2024-04-17 12:40:00,502.64,502.88,501.8,501.84,49521.0,494.3511,494.5871,493.5249,493.5642,49521.0
2024-04-17 12:45:00,501.97,502.57,501.58,502.57,71880.0,493.6921,494.2822,493.3085,494.2822,71880.0
2024-04-17 12:50:00,502.45,502.71,502.24,502.62,68616.0,494.1642,494.4199,493.9577,494.3314,68616.0
2024-04-17 12:55:00,502.58,502.65,502.11,502.31,48788.0,494.292,494.3609,493.8298,494.0265,48788.0
2024-04-17 13:00:00,502.37,502.99,502.14,502.85,90088.0,494.0855,494.6953,493.8593,494.5576,90088.0
2024-04-17 13:05:00,502.89,503.41,502.64,503.33,89848.0,494.5969,495.1084,494.3511,495.0297,89848.0
2024-04-17 13:10:00,503.34,503.47,503.12,503.32,68683.0,495.0395,495.1674,494.8231,495.0198,68683.0
2024-04-17 13:15:00,503.37,504.0,503.36,503.78,61818.0,495.069,495.6886,495.0592,495.4723,61818.0
2024-04-17 13:20:00,503.78,504.14,503.61,503.71,50764.0,495.4723,495.8263,495.3051,495.4034,50764.0
2024-04-17 13:25:00,503.73,504.22,503.5,504.22,70421.0,495.4231,495.905,495.1969,495.905,70421.0
2024-04-17 13:30:00,504.23,504.42,503.95,504.0,46999.0,495.9148,496.1017,495.6395,495.6886,46999.0
2024-04-17 13:35:00,504.06,504.47,504.0,504.23,25695.0,495.7476,496.1509,495.6886,495.9148,25695.0
2024-04-17 13:40:00,504.22,504.43,503.67,504.1,31012.0,495.905,496.1115,495.3641,495.787,31012.0
2024-04-17 13:45:00,504.12,504.27,503.53,504.27,32341.0,495.8066,495.9542,495.2264,495.9542,32341.0
2024-04-17 13:50:00,504.3,504.74,503.88,504.58,46725.0,495.9837,496.4164,495.5706,496.2591,46725.0
2024-04-17 13:55:00,504.56,505.02,504.52,504.82,50009.0,496.2394,496.6918,496.2001,496.4951,50009.0
2024-04-17 14:00:00,504.88,505.0,504.45,504.92,43935.0,496.5541,496.6721,496.1312,496.5935,43935.0
2024-04-17 14:05:00,504.9,504.97,504.59,504.79,42923.0,496.5738,496.6426,496.2689,496.4656,42923.0
2024-04-17 14:10:00,504.77,504.77,504.23,504.36,42915.0,496.4459,496.4459,495.9148,496.0427,42915.0
2024-04-17 14:15:00,504.35,504.68,503.87,504.42,27405.0,496.0329,496.3574,495.5608,496.1017,27405.0
2024-04-17 14:20:00,504.45,504.45,504.04,504.28,46549.0,496.1312,496.1312,495.728,495.964,46549.0
2024-04-17 14:25:00,504.27,504.85,504.14,504.32,30352.0,495.9542,496.5246,495.8263,496.0033,30352.0
2024-04-17 14:30:00,504.33,504.54,504.19,504.31,32426.0,496.0132,496.2197,495.8755,495.9935,32426.0
2024-04-17 14:35:00,504.33,504.63,503.93,504.47,34002.0,496.0132,496.3082,495.6198,496.1509,34002.0
2024-04-17 14:40:00,504.49,506.34,504.49,506.34,93490.0,496.1705,497.99,496.1705,497.99,93490.0
2024-04-17 14:45:00,506.36,506.47,505.33,505.42,70245.0,498.0097,498.1179,496.9967,497.0852,70245.0
2024-04-17 14:50:00,505.44,505.75,503.96,504.18,63432.0,497.1049,497.4098,495.6493,495.8657,63432.0
2024-04-17 14:55:00,504.11,504.39,503.75,504.05,80169.0,495.7968,496.0722,495.4427,495.7378,80169.0
2024-04-17 15:00:00,504.03,504.04,503.36,503.39,56498.0,495.7181,495.728,495.0592,495.0887,56498.0
2024-04-17 15:05:00,503.41,503.69,503.1,503.39,58534.0,495.1084,495.3837,494.8035,495.0887,58534.0
2024-04-17 15:10:00,503.31,503.5,502.82,503.04,44414.0,495.01,495.1969,494.5281,494.7445,44414.0
2024-04-17 15:15:00,503.05,504.0,503.05,503.66,56760.0,494.7543,495.6886,494.7543,495.3542,56760.0
2024-04-17 15:20:00,503.74,503.91,503.29,503.49,45715.0,495.4329,495.6001,494.9903,495.187,45715.0
2024-04-17 15:25:00,503.51,503.69,503.04,503.15,40383.0,495.2067,495.3837,494.7445,494.8526,40383.0
2024-04-17 15:30:00,503.18,503.82,503.15,503.7,52796.0,494.8821,495.5116,494.8526,495.3936,52796.0
2024-04-17 15:35:00,503.59,503.64,502.96,503.16,70018.0,495.2854,495.3346,494.6658,494.8625,70018.0
2024-04-17 15:40:00,503.18,503.92,502.88,503.76,57436.0,494.8821,495.6099,494.5871,495.4526,57436.0
2024-04-17 15:45:00,503.74,504.24,503.54,504.07,60551.0,495.4329,495.9247,495.2362,495.7575,60551.0
2024-04-17 15:50:00,504.07,504.18,503.35,504.1,121551.0,495.7575,495.8657,495.0493,495.787,121551.0
2024-04-17 15:55:00,504.07,504.12,502.89,502.96,279542.0,495.7575,495.8066,494.5969,494.6658,279542.0
2024-04-18 09:30:00,504.43,504.54,503.56,503.58,100597.0,496.1115,496.2197,495.2559,495.2756,100597.0
2024-04-18 09:35:00,503.48,503.59,502.17,502.36,29860.0,495.1772,495.2854,493.8888,494.0757,29860.0
2024-04-18 09:40:00,502.41,503.0,502.38,502.79,26143.0,494.1248,494.7051,494.0953,494.4986,26143.0
2024-04-18 09:45:00,502.8,503.66,502.69,503.57,42505.0,494.5084,495.3542,494.4002,495.2657,42505.0
2024-04-18 09:50:00,503.62,503.74,503.01,503.12,12791.0,495.3149,495.4329,494.715,494.8231,12791.0
2024-04-18 09:55:00,503.06,503.75,503.0,503.62,21649.0,494.7641,495.4427,494.7051,495.3149,21649.0
2024-04-18 10:00:00,503.72,503.75,502.82,502.99,33078.0,495.4132,495.4427,494.5281,494.6953,33078.0
2024-04-18 10:05:00,503.15,504.1,503.04,504.07,32283.0,494.8526,495.787,494.7445,495.7575,32283.0
2024-04-18 10:10:00,504.0,504.18,503.73,504.04,21285.0,495.6886,495.8657,495.4231,495.728,21285.0
2024-04-18 10:15:00,504.14,504.57,504.04,504.32,25622.0,495.8263,496.2492,495.728,496.0033,25622.0
2024-04-18 10:20:00,504.28,504.34,503.98,504.18,36721.0,495.964,496.023,495.669,495.8657,36721.0
2024-04-18 10:25:00,504.12,504.68,504.12,504.53,89894.0,495.8066,496.3574,495.8066,496.2099,89894.0
2024-04-18 10:30:00,504.51,505.0,504.45,504.98,27206.0,496.1902,496.6721,496.1312,496.6525,27206.0
2024-04-18 10:35:00,504.9,505.57,504.82,504.98,34236.0,496.5738,497.2327,496.4951,496.6525,34236.0
2024-04-18 10:40:00,505.02,505.52,504.89,505.47,17111.0,496.6918,497.1836,496.5639,497.1344,17111.0
2024-04-18 10:45:00,505.55,505.82,505.22,505.61,32187.0,497.2131,497.4786,496.8885,497.2721,32187.0
2024-04-18 10:50:00,505.6,505.81,505.32,505.51,48393.0,497.2622,497.4688,496.9869,497.1737,48393.0
2024-04-18 10:55:00,505.52,506.29,505.52,505.86,43690.0,497.1836,497.9409,497.1836,497.518,43690.0
2024-04-18 11:00:00,505.86,505.99,505.56,505.59,30054.0,497.518,497.6458,497.2229,497.2524,30054.0
2024-04-18 11:05:00,505.58,506.0,505.58,505.8,68998.0,497.2426,497.6556,497.2426,497.4589,68998.0
2024-04-18 11:10:00,505.81,506.13,505.78,506.12,20794.0,497.4688,497.7835,497.4393,497.7737,20794.0
2024-04-18 11:15:00,506.14,506.53,506.07,506.09,34664.0,497.7933,498.1769,497.7245,497.7442,34664.0
2024-04-18 11:20:00,506.13,506.58,506.07,506.49,19708.0,497.7835,498.2261,497.7245,498.1376,19708.0
2024-04-18 11:25:00,506.48,506.49,505.61,505.68,38163.0,498.1277,498.1376,497.2721,497.3409,38163.0
2024-04-18 11:30:00,505.67,505.84,505.46,505.63,18537.0,497.3311,497.4983,497.1246,497.2917,18537.0
2024-04-18 11:35:00,505.71,505.8,505.44,505.66,10263.0,497.3704,497.4589,497.1049,497.3213,10263.0
2024-04-18 11:40:00,505.51,505.51,505.21,505.38,15860.0,497.1737,497.1737,496.8787,497.0459,15860.0
2024-04-18 11:45:00,505.44,505.47,505.18,505.26,24036.0,497.1049,497.1344,496.8492,496.9278,24036.0
2024-04-18 11:50:00,505.25,505.48,505.09,505.32,12830.0,496.918,497.1442,496.7607,496.9869,12830.0
2024-04-18 11:55:00,505.31,505.49,505.23,505.34,22159.0,496.977,497.1541,496.8983,497.0065,22159.0
2024-04-18 12:00:00,505.35,505.79,505.28,505.3,11384.0,497.0164,497.4491,496.9475,496.9672,11384.0
2024-04-18 12:05:00,505.27,505.27,504.72,504.91,21284.0,496.9377,496.9377,496.3968,496.5836,21284.0
2024-04-18 12:10:00,504.9,505.15,504.73,504.76,17510.0,496.5738,496.8197,496.4066,496.4361,17510.0
2024-04-18 12:15:00,504.74,505.09,504.69,505.09,31665.0,496.4164,496.7607,496.3672,496.7607,31665.0
2024-04-18 12:20:00,505.06,505.18,504.85,504.97,14514.0,496.7311,496.8492,496.5246,496.6426,14514.0
2024-04-18 12:25:00,504.85,505.21,504.81,505.07,31733.0,496.5246,496.8787,496.4853,496.741,31733.0
2024-04-18 12:30:00,505.07,505.07,503.96,504.02,16859.0,496.741,496.741,495.6493,495.7083,16859.0
2024-04-18 12:35:00,504.09,505.05,504.08,504.72,40582.0,495.7771,496.7213,495.7673,496.3968,40582.0
2024-04-18 12:40:00,504.79,504.85,504.1,504.34,23625.0,496.4656,496.5246,495.787,496.023,23625.0
2024-04-18 12:45:00,504.31,504.37,503.45,503.71,32891.0,495.9935,496.0525,495.1477,495.4034,32891.0
2024-04-18 12:50:00,503.72,503.81,503.11,503.33,18047.0,495.4132,495.5018,494.8133,495.0297,18047.0
2024-04-18 12:55:00,503.36,503.59,503.08,503.22,15971.0,495.0592,495.2854,494.7838,494.9215,15971.0
2024-04-18 13:00:00,503.16,503.57,503.16,503.21,23656.0,494.8625,495.2657,494.8625,494.9117,23656.0
2024-04-18 13:05:00,503.22,503.26,502.87,503.19,54661.0,494.9215,494.9608,494.5773,494.892,54661.0
2024-04-18 13:10:00,503.16,503.16,502.56,502.69,15930.0,494.8625,494.8625,494.2724,494.4002,15930.0
2024-04-18 13:15:00,502.76,502.86,501.7,502.11,42716.0,494.4691,494.5674,493.4266,493.8298,42716.0
2024-04-18 13:20:00,502.18,502.34,501.34,501.34,62459.0,493.8986,494.056,493.0725,493.0725,62459.0
2024-04-18 13:25:00,501.47,502.75,501.47,502.71,45563.0,493.2003,494.4592,493.2003,494.4199,45563.0
2024-04-18 13:30:00,502.7,502.73,502.04,502.14,25834.0,494.4101,494.4396,493.7609,493.8593,25834.0
2024-04-18 13:35:00,502.15,502.39,501.82,501.96,18346.0,493.8691,494.1052,493.5446,493.6823,18346.0
2024-04-18 13:40:00,502.03,502.23,501.38,502.15,28299.0,493.7511,493.9478,493.1118,493.8691,28299.0
2024-04-18 13:45:00,502.11,502.52,502.07,502.21,20683.0,493.8298,494.233,493.7905,493.9281,20683.0
2024-04-18 13:50:00,502.14,502.21,501.49,501.69,30065.0,493.8593,493.9281,493.22,493.4167,30065.0
2024-04-18 13:55:00,501.81,502.14,501.66,502.05,17011.0,493.5347,493.8593,493.3872,493.7708,17011.0
2024-04-18 14:00:00,501.97,502.04,501.63,501.74,60885.0,493.6921,493.7609,493.3577,493.4659,60885.0
2024-04-18 14:05:00,501.76,501.87,501.35,501.55,38859.0,493.4856,493.5938,493.0823,493.279,38859.0
2024-04-18 14:10:00,501.49,501.9,501.12,501.62,53098.0,493.22,493.6233,492.8561,493.3479,53098.0
2024-04-18 14:15:00,501.71,502.42,501.71,502.25,35190.0,493.4364,494.1347,493.4364,493.9675,35190.0
2024-04-18 14:20:00,502.23,502.88,502.1,502.48,36934.0,493.9478,494.5871,493.82,494.1937,36934.0
2024-04-18 14:25:00,502.4,502.79,501.79,501.98,33124.0,494.115,494.4986,493.5151,493.7019,33124.0
2024-04-18 14:30:00,501.89,501.92,501.0,501.13,50568.0,493.6134,493.6429,492.7381,492.866,50568.0
2024-04-18 14:35:00,501.11,501.69,501.08,501.38,28953.0,492.8463,493.4167,492.8168,493.1118,28953.0
2024-04-18 14:40:00,501.37,502.08,501.34,501.98,59406.0,493.102,493.8003,493.0725,493.7019,59406.0
2024-04-18 14:45:00,501.9,502.12,501.67,501.98,106152.0,493.6233,493.8396,493.3971,493.7019,106152.0
2024-04-18 14:50:00,501.94,501.95,501.44,501.57,25987.0,493.6626,493.6724,493.1708,493.2987,25987.0
2024-04-18 14:55:00,501.61,501.76,501.31,501.39,51567.0,493.338,493.4856,493.043,493.1217,51567.0
2024-04-18 15:00:00,501.39,502.35,501.39,502.09,27947.0,493.1217,494.0658,493.1217,493.8101,27947.0
2024-04-18 15:05:00,502.13,502.55,502.03,502.23,51649.0,493.8495,494.2625,493.7511,493.9478,51649.0
2024-04-18 15:10:00,502.25,502.76,501.92,502.11,26564.0,493.9675,494.4691,493.6429,493.8298,26564.0
2024-04-18 15:15:00,502.15,502.24,501.73,501.94,40368.0,493.8691,493.9577,493.4561,493.6626,40368.0
2024-04-18 15:20:00,502.03,502.48,501.74,502.29,94091.0,493.7511,494.1937,493.4659,494.0068,94091.0
2024-04-18 15:25:00,502.16,502.39,501.79,502.24,34099.0,493.879,494.1052,493.5151,493.9577,34099.0
2024-04-18 15:30:00,502.33,502.63,502.27,502.63,51534.0,494.0462,494.3412,493.9872,494.3412,51534.0
2024-04-18 15:35:00,502.59,502.78,502.22,502.22,39232.0,494.3019,494.4887,493.938,493.938,39232.0
2024-04-18 15:40:00,502.19,502.75,502.12,502.66,22987.0,493.9085,494.4592,493.8396,494.3707,22987.0
2024-04-18 15:45:00,502.78,502.79,502.46,502.69,47333.0,494.4887,494.4986,494.174,494.4002,47333.0
2024-04-18 15:50:00,502.71,503.26,501.79,501.87,113324.0,494.4199,494.9608,493.5151,493.5938,113324.0
2024-04-18 15:55:00,501.85,502.14,501.66,501.98,126805.0,493.5741,493.8593,493.3872,493.7019,126805.0
2024-04-19 09:30:00,501.86,502.18,501.15,501.81,113598.0,493.5839,493.8986,492.8856,493.5347,113598.0
2024-04-19 09:35:00,501.72,501.85,501.19,501.55,42028.0,493.4462,493.5741,492.925,493.279,42028.0
2024-04-19 09:40:00,501.65,502.56,501.35,502.47,45264.0,493.3774,494.2724,493.0823,494.1839,45264.0
2024-04-19 09:45:00,502.44,502.89,501.98,502.01,46762.0,494.1544,494.5969,493.7019,493.7314,46762.0
2024-04-19 09:50:00,501.97,502.37,501.25,502.3,24984.0,493.6921,494.0855,492.984,494.0167,24984.0
2024-04-19 09:55:00,502.26,502.52,501.95,502.08,15654.0,493.9773,494.233,493.6724,493.8003,15654.0
2024-04-19 10:00:00,502.07,502.53,501.71,502.03,30051.0,493.7905,494.2429,493.4364,493.7511,30051.0
2024-04-19 10:05:00,502.03,502.33,501.85,502.03,38117.0,493.7511,494.0462,493.5741,493.7511,38117.0
2024-04-19 10:10:00,501.82,501.82,501.16,501.26,28270.0,493.5446,493.5446,492.8955,492.9938,28270.0
2024-04-19 10:15:00,501.36,501.42,500.68,500.75,40202.0,493.0922,493.1512,492.4234,492.4922,40202.0
2024-04-19 10:20:00,500.73,501.23,500.29,500.34,57584.0,492.4726,492.9643,492.0398,492.089,57584.0
2024-04-19 10:25:00,500.35,500.89,500.05,500.89,40505.0,492.0988,492.6299,491.8038,492.6299,40505.0
2024-04-19 10:30:00,500.87,501.39,500.62,500.86,61278.0,492.6102,493.1217,492.3644,492.6004,61278.0
2024-04-19 10:35:00,500.86,500.88,500.02,500.12,20874.0,492.6004,492.6201,491.7743,491.8726,20874.0
2024-04-19 10:40:00,500.23,501.14,500.12,501.11,24499.0,491.9808,492.8758,491.8726,492.8463,24499.0
2024-04-19 10:45:00,501.13,501.63,501.06,501.29,34960.0,492.866,493.3577,492.7971,493.0233,34960.0
2024-04-19 10:50:00,501.25,501.68,501.01,501.49,63929.0,492.984,493.4069,492.7479,493.22,63929.0
2024-04-19 10:55:00,501.45,501.49,500.8,500.98,33800.0,493.1807,493.22,492.5414,492.7184,33800.0
2024-04-19 11:00:00,500.93,500.93,500.34,500.55,31196.0,492.6693,492.6693,492.089,492.2955,31196.0
2024-04-19 11:05:00,500.51,501.24,500.4,501.24,24758.0,492.2562,492.9741,492.148,492.9741,24758.0
2024-04-19 11:10:00,501.26,501.37,500.77,500.89,27310.0,492.9938,493.102,492.5119,492.6299,27310.0
2024-04-19 11:15:00,500.94,501.02,500.3,500.35,53043.0,492.6791,492.7578,492.0496,492.0988,53043.0
2024-04-19 11:20:00,500.44,500.5,500.1,500.19,22266.0,492.1873,492.2463,491.8529,491.9415,22266.0
2024-04-19 11:25:00,500.08,500.38,499.96,500.28,33773.0,491.8333,492.1283,491.7152,492.03,33773.0
2024-04-19 11:30:00,500.27,500.5,499.93,499.97,37163.0,492.0201,492.2463,491.6857,491.7251,37163.0
2024-04-19 11:35:00,499.97,500.4,499.67,500.4,74709.0,491.7251,492.148,491.43,492.148,74709.0
2024-04-19 11:40:00,500.6,500.64,500.06,500.36,28752.0,492.3447,492.384,491.8136,492.1087,28752.0
2024-04-19 11:45:00,500.37,500.76,500.34,500.43,16863.0,492.1185,492.5021,492.089,492.1775,16863.0
2024-04-19 11:50:00,500.46,500.62,499.98,500.01,39582.0,492.207,492.3644,491.7349,491.7644,39582.0
2024-04-19 11:55:00,499.98,500.1,499.41,499.53,43759.0,491.7349,491.8529,491.1743,491.2923,43759.0
2024-04-19 12:00:00,499.55,500.17,499.41,499.49,31861.0,491.312,491.9218,491.1743,491.253,31861.0
2024-04-19 12:05:00,499.52,499.55,498.95,499.3,31845.0,491.2825,491.312,490.7219,491.0661,31845.0
2024-04-19 12:10:00,499.15,499.15,498.14,498.23,42142.0,490.9186,490.9186,489.9253,490.0138,42142.0
2024-04-19 12:15:00,498.23,498.44,497.96,498.12,77372.0,490.0138,490.2203,489.7482,489.9056,77372.0
2024-04-19 12:20:00,497.96,498.33,497.86,497.93,50778.0,489.7482,490.1121,489.6499,489.7187,50778.0
2024-04-19 12:25:00,497.95,498.21,497.61,497.62,36531.0,489.7384,489.9941,489.404,489.4138,36531.0
2024-04-19 12:30:00,497.63,498.05,497.61,498.04,12712.0,489.4237,489.8367,489.404,489.8269,12712.0
2024-04-19 12:35:00,498.03,498.11,497.57,497.57,23610.0,489.8171,489.8958,489.3647,489.3647,23610.0
2024-04-19 12:40:00,497.63,498.48,497.51,498.43,17277.0,489.4237,490.2597,489.3057,490.2105,17277.0
2024-04-19 12:45:00,498.36,498.82,498.29,498.54,28512.0,490.1416,490.594,490.0728,490.3187,28512.0
2024-04-19 12:50:00,498.76,499.64,498.75,498.88,48764.0,490.535,491.4005,490.5252,490.6531,48764.0
2024-04-19 12:55:00,498.89,499.54,498.89,499.54,19068.0,490.6629,491.3022,490.6629,491.3022,19068.0
2024-04-19 13:00:00,499.5,499.9,499.33,499.66,19975.0,491.2628,491.6562,491.0956,491.4202,19975.0
2024-04-19 13:05:00,499.66,499.86,499.49,499.85,52218.0,491.4202,491.6169,491.253,491.6071,52218.0
2024-04-19 13:10:00,499.76,500.0,499.56,499.7,16142.0,491.5185,491.7546,491.3218,491.4595,16142.0
2024-04-19 13:15:00,499.68,500.16,499.25,500.08,38432.0,491.4399,491.912,491.017,491.8333,38432.0
2024-04-19 13:20:00,500.05,500.14,499.54,499.69,14103.0,491.8038,491.8923,491.3022,491.4497,14103.0
2024-04-19 13:25:00,499.74,499.8,498.87,499.0,26766.0,491.4989,491.5579,490.6432,490.7711,26766.0
2024-04-19 13:30:00,499.03,499.6,498.99,499.36,14775.0,490.8006,491.3612,490.7612,491.1251,14775.0
2024-04-19 13:35:00,499.41,499.51,498.97,498.97,17317.0,491.1743,491.2727,490.7416,490.7416,17317.0
2024-04-19 13:40:00,499.02,499.51,499.02,499.29,102565.0,490.7908,491.2727,490.7908,491.0563,102565.0
2024-04-19 13:45:00,499.35,500.04,499.31,500.04,31760.0,491.1153,491.7939,491.076,491.7939,31760.0
2024-04-19 13:50:00,500.0,500.83,500.0,500.67,40001.0,491.7546,492.5709,491.7546,492.4135,40001.0
2024-04-19 13:55:00,500.73,500.9,499.51,499.85,30901.0,492.4726,492.6397,491.2727,491.6071,30901.0
2024-04-19 14:00:00,499.72,499.72,498.53,498.76,25929.0,491.4792,491.4792,490.3088,490.535,25929.0
2024-04-19 14:05:00,498.75,499.53,498.28,498.8,73440.0,490.5252,491.2923,490.063,490.5744,73440.0
2024-04-19 14:10:00,498.81,499.18,498.72,498.72,26913.0,490.5842,490.9481,490.4957,490.4957,26913.0
2024-04-19 14:15:00,498.74,498.99,498.25,498.96,28854.0,490.5154,490.7612,490.0334,490.7317,28854.0
2024-04-19 14:20:00,498.91,499.08,498.68,499.05,37383.0,490.6826,490.8498,490.4564,490.8203,37383.0
2024-04-19 14:25:00,498.99,498.99,497.89,497.94,44256.0,490.7612,490.7612,489.6794,489.7286,44256.0
2024-04-19 14:30:00,497.85,498.38,497.85,498.2,30660.0,489.64,490.1613,489.64,489.9843,30660.0
2024-04-19 14:35:00,498.11,498.25,497.25,497.29,30689.0,489.8958,490.0334,489.0499,489.0893,30689.0
2024-04-19 14:40:00,497.27,497.27,496.76,496.76,65086.0,489.0696,489.0696,488.568,488.568,65086.0
2024-04-19 14:45:00,496.81,497.26,496.43,497.17,57832.0,488.6172,489.0598,488.2435,488.9713,57832.0
2024-04-19 14:50:00,497.23,497.4,496.67,496.93,52806.0,489.0303,489.1975,488.4795,488.7352,52806.0
2024-04-19 14:55:00,496.91,497.63,496.84,497.35,90980.0,488.7155,489.4237,488.6467,489.1483,90980.0
2024-04-19 15:00:00,497.31,497.42,496.84,497.19,47487.0,489.109,489.2171,488.6467,488.9909,47487.0
2024-04-19 15:05:00,497.06,497.59,496.52,497.38,57776.0,488.8631,489.3843,488.332,489.1778,57776.0
2024-04-19 15:10:00,497.39,498.13,497.19,497.83,57151.0,489.1876,489.9154,488.9909,489.6204,57151.0
2024-04-19 15:15:00,497.79,497.8,497.11,497.67,68419.0,489.581,489.5909,488.9122,489.463,68419.0
2024-04-19 15:20:00,497.61,497.75,497.25,497.25,41169.0,489.404,489.5417,489.0499,489.0499,41169.0
2024-04-19 15:25:00,497.31,497.93,497.09,497.54,38554.0,489.109,489.7187,488.8926,489.3352,38554.0
2024-04-19 15:30:00,497.54,497.73,497.26,497.51,45473.0,489.3352,489.522,489.0598,489.3057,45473.0
2024-04-19 15:35:00,497.5,497.53,496.48,497.08,83646.0,489.2958,489.3253,488.2926,488.8827,83646.0
2024-04-19 15:40:00,497.04,497.05,496.35,496.81,54742.0,488.8434,488.8532,488.1648,488.6172,54742.0
2024-04-19 15:45:00,496.87,497.24,496.3,497.0,96413.0,488.6762,489.0401,488.1156,488.8041,96413.0
2024-04-19 15:50:00,496.94,497.51,496.71,497.5,104430.0,488.7451,489.3057,488.5188,489.2958,104430.0
2024-04-19 15:55:00,497.5,497.94,497.26,497.53,406537.0,489.2958,489.7286,489.0598,489.3253,406537.0
2024-04-22 09:30:00,500.33,500.5,499.61,499.65,139821.0,492.0791,492.2463,491.371,491.4104,139821.0
2024-04-22 09:35:00,499.63,499.75,499.34,499.65,74759.0,491.3907,491.5087,491.1055,491.4104,74759.0
2024-04-22 09:40:00,499.63,499.76,499.17,499.72,43162.0,491.3907,491.5185,490.9383,491.4792,43162.0
2024-04-22 09:45:00,499.67,500.36,499.53,500.35,66378.0,491.43,492.1087,491.2923,492.0988,66378.0
2024-04-22 09:50:00,500.34,500.42,500.12,500.24,25364.0,492.089,492.1677,491.8726,491.9906,25364.0
2024-04-22 09:55:00,500.22,500.48,500.0,500.02,38180.0,491.971,492.2267,491.7546,491.7743,38180.0
2024-04-22 10:00:00,500.06,500.62,499.98,500.33,42000.0,491.8136,492.3644,491.7349,492.0791,42000.0
2024-04-22 10:05:00,500.4,500.63,499.88,500.03,37522.0,492.148,492.3742,491.6366,491.7841,37522.0
2024-04-22 10:10:00,500.06,500.41,499.81,500.0,19504.0,491.8136,492.1578,491.5677,491.7546,19504.0
2024-04-22 10:15:00,499.98,500.14,499.69,499.84,24777.0,491.7349,491.8923,491.4497,491.5972,24777.0
2024-04-22 10:20:00,499.86,499.86,499.03,499.21,37416.0,491.6169,491.6169,490.8006,490.9776,37416.0
2024-04-22 10:25:00,499.19,499.24,498.66,498.83,40797.0,490.9579,491.0071,490.4367,490.6039,40797.0
2024-04-22 10:30:00,498.92,499.22,498.88,499.03,26275.0,490.6924,490.9875,490.6531,490.8006,26275.0
2024-04-22 10:35:00,498.99,499.27,498.96,499.24,19825.0,490.7612,491.0366,490.7317,491.0071,19825.0
2024-04-22 10:40:00,499.24,499.7,499.11,499.32,18177.0,491.0071,491.4595,490.8793,491.0858,18177.0
2024-04-22 10:45:00,499.38,499.52,499.12,499.23,21152.0,491.1448,491.2825,490.8891,490.9973,21152.0
2024-04-22 10:50:00,499.22,499.22,498.49,498.55,48212.0,490.9875,490.9875,490.2695,490.3285,48212.0
2024-04-22 10:55:00,498.46,498.63,498.38,498.62,25926.0,490.24,490.4072,490.1613,490.3973,25926.0
2024-04-22 11:00:00,498.57,498.65,498.38,498.54,15773.0,490.3482,490.4269,490.1613,490.3187,15773.0
2024-04-22 11:05:00,498.46,498.53,498.14,498.25,21244.0,490.24,490.3088,489.9253,490.0334,21244.0
2024-04-22 11:10:00,498.21,498.32,498.09,498.1,16446.0,489.9941,490.1023,489.8761,489.8859,16446.0
2024-04-22 11:15:00,498.07,498.35,497.85,498.17,31042.0,489.8564,490.1318,489.64,489.9548,31042.0
2024-04-22 11:20:00,498.21,498.41,498.13,498.41,67919.0,489.9941,490.1908,489.9154,490.1908,67919.0
2024-04-22 11:25:00,498.39,498.86,498.39,498.83,22932.0,490.1711,490.6334,490.1711,490.6039,22932.0
2024-04-22 11:30:00,498.83,499.1,498.8,498.93,20093.0,490.6039,490.8694,490.5744,490.7022,20093.0
2024-04-22 11:35:00,498.87,499.4,498.86,499.35,9048.0,490.6432,491.1645,490.6334,491.1153,9048.0
2024-04-22 11:40:00,499.35,499.43,498.88,499.02,18858.0,491.1153,491.194,490.6531,490.7908,18858.0
2024-04-22 11:45:00,498.99,499.17,498.87,499.13,42342.0,490.7612,490.9383,490.6432,490.8989,42342.0
2024-04-22 11:50:00,499.13,499.57,499.12,499.45,12926.0,490.8989,491.3317,490.8891,491.2137,12926.0
2024-04-22 11:55:00,499.51,499.82,499.5,499.79,29140.0,491.2727,491.5776,491.2628,491.5481,29140.0
2024-04-22 12:00:00,499.8,500.16,499.71,500.07,35442.0,491.5579,491.912,491.4694,491.8234,35442.0
2024-04-22 12:05:00,500.11,500.14,499.86,499.98,16060.0,491.8628,491.8923,491.6169,491.7349,16060.0
2024-04-22 12:10:00,499.96,500.25,499.95,500.23,47239.0,491.7152,492.0005,491.7054,491.9808,47239.0
2024-04-22 12:15:00,500.33,500.93,500.24,500.43,31073.0,492.0791,492.6693,491.9906,492.1775,31073.0
2024-04-22 12:20:00,500.4,500.63,500.11,500.11,32388.0,492.148,492.3742,491.8628,491.8628,32388.0
2024-04-22 12:25:00,500.11,500.43,500.05,500.21,48848.0,491.8628,492.1775,491.8038,491.9611,48848.0
2024-04-22 12:30:00,500.2,500.23,499.76,499.88,73653.0,491.9513,491.9808,491.5185,491.6366,73653.0
2024-04-22 12:35:00,499.91,500.25,499.91,500.21,19571.0,491.6661,492.0005,491.6661,491.9611,19571.0
2024-04-22 12:40:00,500.25,500.3,500.11,500.23,14806.0,492.0005,492.0496,491.8628,491.9808,14806.0
2024-04-22 12:45:00,500.21,500.66,500.21,500.5,23094.0,491.9611,492.4037,491.9611,492.2463,23094.0
2024-04-22 12:50:00,500.51,500.57,500.26,500.5,21758.0,492.2562,492.3152,492.0103,492.2463,21758.0
2024-04-22 12:55:00,500.48,500.85,500.46,500.83,20992.0,492.2267,492.5906,492.207,492.5709,20992.0
2024-04-22 13:00:00,500.83,501.19,500.71,500.98,21977.0,492.5709,492.925,492.4529,492.7184,21977.0
2024-04-22 13:05:00,501.02,501.36,501.02,501.24,17289.0,492.7578,493.0922,492.7578,492.9741,17289.0
2024-04-22 13:10:00,501.15,501.54,501.15,501.49,22720.0,492.8856,493.2692,492.8856,493.22,22720.0
2024-04-22 13:15:00,501.49,501.55,501.27,501.4,22614.0,493.22,493.279,493.0036,493.1315,22614.0
2024-04-22 13:20:00,501.41,501.71,501.38,501.68,26625.0,493.1413,493.4364,493.1118,493.4069,26625.0
2024-04-22 13:25:00,501.67,502.48,501.67,502.47,66878.0,493.3971,494.1937,493.3971,494.1839,66878.0
2024-04-22 13:30:00,502.45,502.76,502.36,502.65,56659.0,494.1642,494.4691,494.0757,494.3609,56659.0
2024-04-22 13:35:00,502.67,502.7,502.38,502.62,38229.0,494.3806,494.4101,494.0953,494.3314,38229.0
2024-04-22 13:40:00,502.62,502.69,502.49,502.56,33453.0,494.3314,494.4002,494.2035,494.2724,33453.0
2024-04-22 13:45:00,502.61,503.38,502.61,503.38,37586.0,494.3215,495.0789,494.3215,495.0789,37586.0
2024-04-22 13:50:00,503.36,504.28,503.28,504.24,82262.0,495.0592,495.964,494.9805,495.9247,82262.0
2024-04-22 13:55:00,504.24,504.35,503.59,503.89,32622.0,495.9247,496.0329,495.2854,495.5804,32622.0
2024-04-22 14:00:00,503.89,503.92,503.66,503.84,22426.0,495.5804,495.6099,495.3542,495.5313,22426.0
2024-04-22 14:05:00,503.87,504.17,503.64,504.06,25095.0,495.5608,495.8558,495.3346,495.7476,25095.0
2024-04-22 14:10:00,504.1,504.23,503.94,504.19,34877.0,495.787,495.9148,495.6296,495.8755,34877.0
2024-04-22 14:15:00,504.16,504.46,504.1,504.39,41276.0,495.846,496.141,495.787,496.0722,41276.0
2024-04-22 14:20:00,504.39,504.78,504.37,504.72,39131.0,496.0722,496.4558,496.0525,496.3968,39131.0
2024-04-22 14:25:00,504.68,504.73,504.53,504.53,16052.0,496.3574,496.4066,496.2099,496.2099,16052.0
2024-04-22 14:30:00,504.55,504.79,504.51,504.73,14265.0,496.2296,496.4656,496.1902,496.4066,14265.0
2024-04-22 14:35:00,504.72,504.83,504.0,504.2,38421.0,496.3968,496.5049,495.6886,495.8853,38421.0
2024-04-22 14:40:00,504.28,504.28,503.42,503.59,41889.0,495.964,495.964,495.1182,495.2854,41889.0
2024-04-22 14:45:00,503.58,503.73,503.31,503.4,28599.0,495.2756,495.4231,495.01,495.0985,28599.0
2024-04-22 14:50:00,503.44,503.5,503.1,503.37,20194.0,495.1379,495.1969,494.8035,495.069,20194.0
2024-04-22 14:55:00,503.35,503.82,503.35,503.77,19489.0,495.0493,495.5116,495.0493,495.4624,19489.0
2024-04-22 15:00:00,503.76,503.8,503.41,503.5,15673.0,495.4526,495.4919,495.1084,495.1969,15673.0
2024-04-22 15:05:00,503.52,503.55,503.29,503.4,21034.0,495.2165,495.246,494.9903,495.0985,21034.0
2024-04-22 15:10:00,503.45,503.64,503.22,503.56,22163.0,495.1477,495.3346,494.9215,495.2559,22163.0
2024-04-22 15:15:00,503.53,503.59,503.24,503.26,23546.0,495.2264,495.2854,494.9412,494.9608,23546.0
2024-04-22 15:20:00,503.21,503.21,502.7,502.82,33419.0,494.9117,494.9117,494.4101,494.5281,33419.0
2024-04-22 15:25:00,502.82,503.11,502.71,503.07,38065.0,494.5281,494.8133,494.4199,494.774,38065.0
2024-04-22 15:30:00,503.01,503.09,501.99,501.99,39861.0,494.715,494.7936,493.7118,493.7118,39861.0
2024-04-22 15:35:00,502.0,502.03,501.7,501.75,46845.0,493.7216,493.7511,493.4266,493.4757,46845.0
2024-04-22 15:40:00,501.75,502.24,501.63,502.22,36248.0,493.4757,493.9577,493.3577,493.938,36248.0
2024-04-22 15:45:00,502.21,502.74,502.09,502.59,33166.0,493.9281,494.4494,493.8101,494.3019,33166.0
2024-04-22 15:50:00,502.62,502.62,501.49,501.69,64590.0,494.3314,494.3314,493.22,493.4167,64590.0
2024-04-22 15:55:00,501.66,502.14,501.34,502.12,179060.0,493.3872,493.8593,493.0725,493.8396,179060.0
2024-04-23 09:30:00,504.23,504.38,503.68,503.84,88855.0,495.9148,496.0624,495.3739,495.5313,88855.0
2024-04-23 09:35:00,503.83,504.33,503.79,504.22,36812.0,495.5214,496.0132,495.4821,495.905,36812.0
2024-04-23 09:40:00,504.26,504.81,504.11,504.35,53788.0,495.9443,496.4853,495.7968,496.0329,53788.0
2024-04-23 09:45:00,504.41,505.73,504.38,505.35,91712.0,496.0919,497.3901,496.0624,497.0164,91712.0
2024-04-23 09:50:00,505.37,505.65,504.79,505.64,31752.0,497.036,497.3114,496.4656,497.3016,31752.0
2024-04-23 09:55:00,505.68,506.06,505.45,505.53,20066.0,497.3409,497.7147,497.1147,497.1934,20066.0
2024-04-23 10:00:00,505.63,505.71,505.15,505.52,21307.0,497.2917,497.3704,496.8197,497.1836,21307.0
2024-04-23 10:05:00,505.56,506.16,505.55,505.79,28990.0,497.2229,497.813,497.2131,497.4491,28990.0
2024-04-23 10:10:00,505.8,506.18,505.7,505.78,37986.0,497.4589,497.8327,497.3606,497.4393,37986.0
2024-04-23 10:15:00,505.82,506.15,505.71,506.14,22528.0,497.4786,497.8032,497.3704,497.7933,22528.0
2024-04-23 10:20:00,506.21,506.43,505.94,506.07,20983.0,497.8622,498.0786,497.5966,497.7245,20983.0
2024-04-23 10:25:00,505.96,506.88,505.96,506.8,30512.0,497.6163,498.5211,497.6163,498.4425,30512.0
2024-04-23 10:30:00,506.8,507.62,506.8,507.49,61208.0,498.4425,499.2489,498.4425,499.1211,61208.0
2024-04-23 10:35:00,507.48,507.48,506.89,507.0,28645.0,499.1112,499.1112,498.531,498.6392,28645.0
2024-04-23 10:40:00,507.09,507.29,507.01,507.12,25570.0,498.7277,498.9244,498.649,498.7572,25570.0
2024-04-23 10:45:00,507.12,507.12,506.77,506.95,47855.0,498.7572,498.7572,498.4129,498.59,47855.0
2024-04-23 10:50:00,507.03,507.26,506.86,507.22,29068.0,498.6687,498.8949,498.5015,498.8555,29068.0
2024-04-23 10:55:00,507.25,507.79,507.21,507.66,20244.0,498.885,499.4161,498.8457,499.2883,20244.0
2024-04-23 11:00:00,507.72,507.78,506.62,506.72,49008.0,499.3473,499.4063,498.2654,498.3638,49008.0
2024-04-23 11:05:00,506.69,506.89,506.54,506.58,59295.0,498.3343,498.531,498.1867,498.2261,59295.0
2024-04-23 11:10:00,506.65,507.31,506.65,507.29,23530.0,498.2949,498.944,498.2949,498.9244,23530.0
2024-04-23 11:15:00,507.32,507.41,507.21,507.36,34745.0,498.9539,499.0424,498.8457,498.9932,34745.0
2024-04-23 11:20:00,507.35,507.61,507.3,507.59,22918.0,498.9834,499.2391,498.9342,499.2194,22918.0
2024-04-23 11:25:00,507.62,507.64,507.33,507.36,20484.0,499.2489,499.2686,498.9637,498.9932,20484.0
2024-04-23 11:30:00,507.25,507.48,506.92,507.12,18450.0,498.885,499.1112,498.5605,498.7572,18450.0
2024-04-23 11:35:00,507.19,507.46,506.95,507.24,15813.0,498.826,499.0916,498.59,498.8752,15813.0
2024-04-23 11:40:00,507.32,507.35,506.94,507.08,24681.0,498.9539,498.9834,498.5801,498.7178,24681.0
2024-04-23 11:45:00,507.07,507.1,506.81,506.97,21542.0,498.708,498.7375,498.4523,498.6096,21542.0
2024-04-23 11:50:00,506.94,507.2,506.79,507.11,27953.0,498.5801,498.8359,498.4326,498.7473,27953.0
2024-04-23 11:55:00,507.05,507.17,506.77,506.78,5415.0,498.6883,498.8064,498.4129,498.4228,5415.0
2024-04-23 12:00:00,506.82,507.22,506.72,507.22,17980.0,498.4621,498.8555,498.3638,498.8555,17980.0
2024-04-23 12:05:00,507.21,507.44,507.04,507.39,13209.0,498.8457,499.0719,498.6785,499.0227,13209.0
2024-04-23 12:10:00,507.4,507.55,507.22,507.55,9468.0,499.0326,499.1801,498.8555,499.1801,9468.0
2024-04-23 12:15:00,507.58,507.87,507.47,507.6,12235.0,499.2096,499.4948,499.1014,499.2293,12235.0
2024-04-23 12:20:00,507.58,507.7,507.55,507.67,11953.0,499.2096,499.3276,499.1801,499.2981,11953.0
2024-04-23 12:25:00,507.68,507.88,507.49,507.78,113228.0,499.3079,499.5046,499.1211,499.4063,113228.0
2024-04-23 12:30:00,507.78,508.0,507.73,507.93,21421.0,499.4063,499.6227,499.3571,499.5538,21421.0
2024-04-23 12:35:00,507.92,508.0,507.69,507.99,217816.0,499.544,499.6227,499.3178,499.6128,217816.0
2024-04-23 12:40:00,507.94,508.07,507.84,507.94,131444.0,499.5637,499.6915,499.4653,499.5637,131444.0
2024-04-23 12:45:00,507.95,508.04,507.86,507.97,50121.0,499.5735,499.662,499.485,499.5932,50121.0
2024-04-23 12:50:00,507.96,507.98,507.72,507.72,13732.0,499.5833,499.603,499.3473,499.3473,13732.0
2024-04-23 12:55:00,507.69,507.8,507.42,507.69,21732.0,499.3178,499.426,499.0522,499.3178,21732.0
2024-04-23 13:00:00,507.67,507.78,507.36,507.77,24007.0,499.2981,499.4063,498.9932,499.3965,24007.0
2024-04-23 13:05:00,507.75,508.02,507.71,507.76,26873.0,499.3768,499.6423,499.3374,499.3866,26873.0
2024-04-23 13:10:00,507.77,507.8,507.15,507.28,25301.0,499.3965,499.426,498.7867,498.9145,25301.0
2024-04-23 13:15:00,507.33,507.51,507.08,507.48,22004.0,498.9637,499.1407,498.7178,499.1112,22004.0
2024-04-23 13:20:00,507.47,507.8,507.47,507.62,15750.0,499.1014,499.426,499.1014,499.2489,15750.0
2024-04-23 13:25:00,507.58,507.89,507.44,507.85,14584.0,499.2096,499.5145,499.0719,499.4751,14584.0
2024-04-23 13:30:00,507.84,507.89,507.64,507.82,24349.0,499.4653,499.5145,499.2686,499.4456,24349.0
2024-04-23 13:35:00,507.84,507.97,507.68,507.96,11159.0,499.4653,499.5932,499.3079,499.5833,11159.0
2024-04-23 13:40:00,508.02,508.4,507.93,508.19,22967.0,499.6423,500.0161,499.5538,499.8095,22967.0
2024-04-23 13:45:00,508.27,508.4,508.05,508.34,14196.0,499.8882,500.0161,499.6718,499.9571,14196.0
2024-04-23 13:50:00,508.31,508.52,508.22,508.38,14891.0,499.9276,500.1341,499.839,499.9964,14891.0
2024-04-23 13:55:00,508.43,508.55,508.37,508.46,14287.0,500.0456,500.1636,499.9866,500.0751,14287.0
2024-04-23 14:00:00,508.46,508.49,508.35,508.35,15480.0,500.0751,500.1046,499.9669,499.9669,15480.0
2024-04-23 14:05:00,508.35,508.51,508.26,508.31,16051.0,499.9669,500.1243,499.8784,499.9276,16051.0
2024-04-23 14:10:00,508.34,508.46,507.98,508.23,28787.0,499.9571,500.0751,499.603,499.8489,28787.0
2024-04-23 14:15:00,508.24,508.39,508.17,508.24,29093.0,499.8587,500.0062,499.7899,499.8587,29093.0
2024-04-23 14:20:00,508.29,508.54,508.29,508.45,15245.0,499.9079,500.1538,499.9079,500.0652,15245.0
2024-04-23 14:25:00,508.43,508.5,508.31,508.42,35362.0,500.0456,500.1144,499.9276,500.0357,35362.0
2024-04-23 14:30:00,508.43,508.45,508.08,508.31,24488.0,500.0456,500.0652,499.7013,499.9276,24488.0
2024-04-23 14:35:00,508.31,508.48,508.25,508.3,26042.0,499.9276,500.0947,499.8685,499.9177,26042.0
2024-04-23 14:40:00,508.32,508.54,508.29,508.48,15042.0,499.9374,500.1538,499.9079,500.0947,15042.0
2024-04-23 14:45:00,508.44,508.45,508.18,508.23,35440.0,500.0554,500.0652,499.7997,499.8489,35440.0
2024-04-23 14:50:00,508.22,508.22,507.77,507.86,24310.0,499.839,499.839,499.3965,499.485,24310.0
2024-04-23 14:55:00,507.89,508.25,507.89,508.22,18596.0,499.5145,499.8685,499.5145,499.839,18596.0
2024-04-23 15:00:00,508.21,508.26,507.5,507.74,21209.0,499.8292,499.8784,499.1309,499.367,21209.0
2024-04-23 15:05:00,507.66,507.88,507.51,507.73,42543.0,499.2883,499.5046,499.1407,499.3571,42543.0
2024-04-23 15:10:00,507.78,508.17,507.68,507.86,22040.0,499.4063,499.7899,499.3079,499.485,22040.0
2024-04-23 15:15:00,507.93,507.95,507.7,507.86,21557.0,499.5538,499.5735,499.3276,499.485,21557.0
2024-04-23 15:20:00,507.84,507.95,507.73,507.88,29717.0,499.4653,499.5735,499.3571,499.5046,29717.0
2024-04-23 15:25:00,507.87,507.95,507.75,507.86,24829.0,499.4948,499.5735,499.3768,499.485,24829.0
2024-04-23 15:30:00,507.83,508.0,507.7,508.0,26974.0,499.4555,499.6227,499.3276,499.6227,26974.0
2024-04-23 15:35:00,507.97,508.15,507.91,508.05,23044.0,499.5932,499.7702,499.5341,499.6718,23044.0
2024-04-23 15:40:00,508.03,508.17,507.95,508.12,42708.0,499.6522,499.7899,499.5735,499.7407,42708.0
2024-04-23 15:45:00,508.12,508.14,507.84,508.14,21041.0,499.7407,499.7604,499.4653,499.7604,21041.0
2024-04-23 15:50:00,508.15,508.16,507.89,507.96,61205.0,499.7702,499.78,499.5145,499.5833,61205.0
2024-04-23 15:55:00,508.01,508.23,507.47,508.13,137963.0,499.6325,499.8489,499.1014,499.7505,137963.0
2024-04-24 09:30:00,509.03,509.33,508.42,508.83,108649.0,500.6357,500.9307,500.0357,500.439,108649.0
2024-04-24 09:35:00,508.83,509.47,508.82,509.43,34726.0,500.439,501.0684,500.4291,501.0291,34726.0
2024-04-24 09:40:00,509.44,509.79,509.23,509.41,70754.0,501.0389,501.3831,500.8324,501.0094,70754.0
2024-04-24 09:45:00,509.55,509.56,509.2,509.48,38583.0,501.1471,501.1569,500.8029,501.0783,38583.0
2024-04-24 09:50:00,509.56,509.85,509.24,509.38,29704.0,501.1569,501.4422,500.8422,500.9799,29704.0
2024-04-24 09:55:00,509.44,509.48,508.5,508.72,34458.0,501.0389,501.0783,500.1144,500.3308,34458.0
2024-04-24 10:00:00,508.72,508.96,508.69,508.85,30924.0,500.3308,500.5668,500.3013,500.4586,30924.0
2024-04-24 10:05:00,508.85,509.59,508.85,509.49,27772.0,500.4586,501.1864,500.4586,501.0881,27772.0
2024-04-24 10:10:00,509.49,509.64,508.64,508.64,17927.0,501.0881,501.2356,500.2521,500.2521,17927.0
2024-04-24 10:15:00,508.72,508.84,508.5,508.57,20585.0,500.3308,500.4488,500.1144,500.1833,20585.0
2024-04-24 10:20:00,508.59,509.02,508.45,508.94,15527.0,500.2029,500.6258,500.0652,500.5472,15527.0
2024-04-24 10:25:00,509.02,509.18,508.68,508.71,22139.0,500.6258,500.7832,500.2914,500.321,22139.0
2024-04-24 10:30:00,508.87,508.9,508.41,508.54,20442.0,500.4783,500.5078,500.0259,500.1538,20442.0
2024-04-24 10:35:00,508.55,508.61,508.17,508.18,18575.0,500.1636,500.2226,499.7899,499.7997,18575.0
2024-04-24 10:40:00,508.17,508.27,507.78,507.92,22463.0,499.7899,499.8882,499.4063,499.544,22463.0
2024-04-24 10:45:00,507.9,508.06,507.57,508.02,31236.0,499.5243,499.6817,499.1998,499.6423,31236.0
2024-04-24 10:50:00,508.01,508.01,507.59,507.75,12911.0,499.6325,499.6325,499.2194,499.3768,12911.0
2024-04-24 10:55:00,507.71,507.79,507.54,507.71,36900.0,499.3374,499.4161,499.1702,499.3374,36900.0
2024-04-24 11:00:00,507.73,507.86,507.1,507.2,39465.0,499.3571,499.485,498.7375,498.8359,39465.0
2024-04-24 11:05:00,507.16,507.31,506.75,506.93,47120.0,498.7965,498.944,498.3933,498.5703,47120.0
2024-04-24 11:10:00,506.96,507.19,506.88,506.94,15825.0,498.5998,498.826,498.5211,498.5801,15825.0
2024-04-24 11:15:00,506.95,507.04,506.69,506.82,20846.0,498.59,498.6785,498.3343,498.4621,20846.0
2024-04-24 11:20:00,506.8,506.91,506.54,506.58,25157.0,498.4425,498.5506,498.1867,498.2261,25157.0
2024-04-24 11:25:00,506.57,507.15,506.56,507.09,18745.0,498.2162,498.7867,498.2064,498.7277,18745.0
2024-04-24 11:30:00,507.06,507.54,507.03,507.54,42424.0,498.6982,499.1702,498.6687,499.1702,42424.0
2024-04-24 11:35:00,507.57,507.6,507.25,507.43,15287.0,499.1998,499.2293,498.885,499.0621,15287.0
2024-04-24 11:40:00,507.5,507.51,506.38,506.39,26391.0,499.1309,499.1407,498.0294,498.0392,26391.0
2024-04-24 11:45:00,506.36,506.65,506.11,506.47,67929.0,498.0097,498.2949,497.7638,498.1179,67929.0
2024-04-24 11:50:00,506.51,506.53,506.28,506.5,15658.0,498.1572,498.1769,497.931,498.1474,15658.0
2024-04-24 11:55:00,506.47,506.52,506.1,506.22,25836.0,498.1179,498.1671,497.754,497.872,25836.0
2024-04-24 12:00:00,506.21,506.87,506.2,506.74,29907.0,497.8622,498.5113,497.8523,498.3834,29907.0
2024-04-24 12:05:00,506.7,506.7,506.13,506.19,28114.0,498.3441,498.3441,497.7835,497.8425,28114.0
2024-04-24 12:10:00,506.24,506.26,505.92,506.1,40713.0,497.8917,497.9114,497.577,497.754,40713.0
2024-04-24 12:15:00,506.2,506.42,506.14,506.31,16012.0,497.8523,498.0687,497.7933,497.9605,16012.0
2024-04-24 12:20:00,506.28,506.49,506.1,506.25,16832.0,497.931,498.1376,497.754,497.9015,16832.0
2024-04-24 12:25:00,506.25,506.65,506.19,506.55,14912.0,497.9015,498.2949,497.8425,498.1966,14912.0
2024-04-24 12:30:00,506.42,506.42,505.76,505.78,15032.0,498.0687,498.0687,497.4196,497.4393,15032.0
2024-04-24 12:35:00,505.78,506.13,505.78,506.06,17300.0,497.4393,497.7835,497.4393,497.7147,17300.0
2024-04-24 12:40:00,506.07,506.07,505.76,505.9,25234.0,497.7245,497.7245,497.4196,497.5573,25234.0
2024-04-24 12:45:00,505.87,505.96,505.64,505.85,9295.0,497.5278,497.6163,497.3016,497.5081,9295.0
2024-04-24 12:50:00,505.76,506.43,505.76,506.37,23598.0,497.4196,498.0786,497.4196,498.0195,23598.0
2024-04-24 12:55:00,506.38,506.85,506.23,506.78,28404.0,498.0294,498.4916,497.8819,498.4228,28404.0
2024-04-24 13:00:00,506.77,506.92,506.56,506.71,14125.0,498.4129,498.5605,498.2064,498.3539,14125.0
2024-04-24 13:05:00,506.82,507.03,506.69,506.84,17395.0,498.4621,498.6687,498.3343,498.4818,17395.0
2024-04-24 13:10:00,506.82,507.16,506.82,506.98,14710.0,498.4621,498.7965,498.4621,498.6195,14710.0
2024-04-24 13:15:00,506.98,507.38,506.9,507.27,16316.0,498.6195,499.0129,498.5408,498.9047,16316.0
2024-04-24 13:20:00,507.3,507.51,507.12,507.51,12038.0,498.9342,499.1407,498.7572,499.1407,12038.0
2024-04-24 13:25:00,507.48,507.74,507.48,507.68,21442.0,499.1112,499.367,499.1112,499.3079,21442.0
2024-04-24 13:30:00,507.69,508.1,507.69,508.04,16708.0,499.3178,499.721,499.3178,499.662,16708.0
2024-04-24 13:35:00,508.0,508.57,507.93,508.24,16775.0,499.6227,500.1833,499.5538,499.8587,16775.0
2024-04-24 13:40:00,508.31,508.6,508.31,508.56,22228.0,499.9276,500.2128,499.9276,500.1734,22228.0
2024-04-24 13:45:00,508.56,509.01,508.54,508.69,17765.0,500.1734,500.616,500.1538,500.3013,17765.0
2024-04-24 13:50:00,508.7,508.96,508.59,508.82,24017.0,500.3111,500.5668,500.2029,500.4291,24017.0
2024-04-24 13:55:00,508.84,509.04,508.77,508.92,16894.0,500.4488,500.6455,500.38,500.5275,16894.0
2024-04-24 14:00:00,508.96,508.96,508.53,508.54,30543.0,500.5668,500.5668,500.1439,500.1538,30543.0
2024-04-24 14:05:00,508.5,508.53,507.87,508.29,47326.0,500.1144,500.1439,499.4948,499.9079,47326.0
2024-04-24 14:10:00,508.32,508.48,507.65,507.65,24355.0,499.9374,500.0947,499.2784,499.2784,24355.0
2024-04-24 14:15:00,507.47,507.84,507.35,507.61,27878.0,499.1014,499.4653,498.9834,499.2391,27878.0
2024-04-24 14:20:00,507.72,507.95,507.52,507.86,12962.0,499.3473,499.5735,499.1506,499.485,12962.0
2024-04-24 14:25:00,507.86,507.95,507.48,507.54,12217.0,499.485,499.5735,499.1112,499.1702,12217.0
2024-04-24 14:30:00,507.55,507.6,506.94,507.24,33599.0,499.1801,499.2293,498.5801,498.8752,33599.0
2024-04-24 14:35:00,507.22,507.6,507.2,507.49,25983.0,498.8555,499.2293,498.8359,499.1211,25983.0
2024-04-24 14:40:00,507.48,507.72,507.39,507.68,28115.0,499.1112,499.3473,499.0227,499.3079,28115.0
2024-04-24 14:45:00,507.66,507.71,507.31,507.39,21265.0,499.2883,499.3374,498.944,499.0227,21265.0
2024-04-24 14:50:00,507.37,507.39,506.97,507.15,28300.0,499.0031,499.0227,498.6096,498.7867,28300.0
2024-04-24 14:55:00,507.24,507.34,506.9,506.94,18895.0,498.8752,498.9735,498.5408,498.5801,18895.0
2024-04-24 15:00:00,506.91,507.07,506.77,506.8,34414.0,498.5506,498.708,498.4129,498.4425,34414.0
2024-04-24 15:05:00,506.81,507.47,506.72,507.41,33115.0,498.4523,499.1014,498.3638,499.0424,33115.0
2024-04-24 15:10:00,507.38,507.8,507.34,507.74,38592.0,499.0129,499.426,498.9735,499.367,38592.0
2024-04-24 15:15:00,507.72,507.8,507.49,507.7,34122.0,499.3473,499.426,499.1211,499.3276,34122.0
2024-04-24 15:20:00,507.68,508.4,507.65,508.37,45207.0,499.3079,500.0161,499.2784,499.9866,45207.0
2024-04-24 15:25:00,508.38,508.66,508.22,508.32,67985.0,499.9964,500.2718,499.839,499.9374,67985.0
2024-04-24 15:30:00,508.29,508.37,508.11,508.27,61117.0,499.9079,499.9866,499.7308,499.8882,61117.0
2024-04-24 15:35:00,508.26,508.29,508.04,508.1,33925.0,499.8784,499.9079,499.662,499.721,33925.0
2024-04-24 15:40:00,508.16,508.39,508.09,508.22,23934.0,499.78,500.0062,499.7112,499.839,23934.0
2024-04-24 15:45:00,508.23,508.47,508.04,508.26,24681.0,499.8489,500.0849,499.662,499.8784,24681.0
2024-04-24 15:50:00,508.3,508.46,508.12,508.33,59782.0,499.9177,500.0751,499.7407,499.9472,59782.0
2024-04-24 15:55:00,508.34,508.67,507.94,507.94,144280.0,499.9571,500.2816,499.5637,499.5637,144280.0
2024-04-25 09:30:00,501.61,501.79,500.93,500.93,216900.0,493.338,493.5151,492.6693,492.6693,216900.0
2024-04-25 09:35:00,500.87,501.47,500.78,501.03,46299.0,492.6102,493.2003,492.5217,492.7676,46299.0
2024-04-25 09:40:00,500.94,501.76,500.8,501.58,56130.0,492.6791,493.4856,492.5414,493.3085,56130.0
2024-04-25 09:45:00,501.48,501.78,501.0,501.0,41368.0,493.2102,493.5052,492.7381,492.7381,41368.0
2024-04-25 09:50:00,501.03,501.33,500.6,500.64,18966.0,492.7676,493.0627,492.3447,492.384,18966.0
2024-04-25 09:55:00,500.79,501.02,500.4,500.5,69489.0,492.5316,492.7578,492.148,492.2463,69489.0
2024-04-25 10:00:00,500.64,500.64,499.95,500.33,40163.0,492.384,492.384,491.7054,492.0791,40163.0
2024-04-25 10:05:00,500.39,500.92,500.39,500.73,29659.0,492.1382,492.6594,492.1382,492.4726,29659.0
2024-04-25 10:10:00,500.7,501.48,500.65,501.39,33312.0,492.443,493.2102,492.3939,493.1217,33312.0
2024-04-25 10:15:00,501.38,502.12,501.3,501.8,26874.0,493.1118,493.8396,493.0332,493.5249,26874.0
2024-04-25 10:20:00,501.77,502.05,501.67,501.99,19294.0,493.4954,493.7708,493.3971,493.7118,19294.0
2024-04-25 10:25:00,501.91,502.17,501.84,502.04,22835.0,493.6331,493.8888,493.5642,493.7609,22835.0
2024-04-25 10:30:00,502.05,502.25,501.32,501.38,29098.0,493.7708,493.9675,493.0528,493.1118,29098.0
2024-04-25 10:35:00,501.39,501.77,501.38,501.57,23869.0,493.1217,493.4954,493.1118,493.2987,23869.0
2024-04-25 10:40:00,501.53,501.54,500.86,501.44,21683.0,493.2594,493.2692,492.6004,493.1708,21683.0
2024-04-25 10:45:00,501.4,501.52,500.99,500.99,29699.0,493.1315,493.2495,492.7283,492.7283,29699.0
2024-04-25 10:50:00,501.04,501.24,500.6,500.73,17688.0,492.7774,492.9741,492.3447,492.4726,17688.0
2024-04-25 10:55:00,500.76,501.01,500.65,500.88,25790.0,492.5021,492.7479,492.3939,492.6201,25790.0
2024-04-25 11:00:00,500.83,501.58,500.83,501.44,42226.0,492.5709,493.3085,492.5709,493.1708,42226.0
2024-04-25 11:05:00,501.43,501.61,501.23,501.48,58378.0,493.161,493.338,492.9643,493.2102,58378.0
2024-04-25 11:10:00,501.57,501.74,501.46,501.68,21792.0,493.2987,493.4659,493.1905,493.4069,21792.0
2024-04-25 11:15:00,501.66,501.74,501.22,501.63,43123.0,493.3872,493.4659,492.9545,493.3577,43123.0
2024-04-25 11:20:00,501.59,501.97,501.39,501.86,24034.0,493.3184,493.6921,493.1217,493.5839,24034.0
2024-04-25 11:25:00,501.77,502.21,501.69,502.15,17025.0,493.4954,493.9281,493.4167,493.8691,17025.0
2024-04-25 11:30:00,502.17,502.17,501.4,501.67,14970.0,493.8888,493.8888,493.1315,493.3971,14970.0
2024-04-25 11:35:00,501.75,502.06,501.75,502.02,14975.0,493.4757,493.7806,493.4757,493.7413,14975.0
2024-04-25 11:40:00,502.03,502.2,501.88,501.99,51685.0,493.7511,493.9183,493.6036,493.7118,51685.0
2024-04-25 11:45:00,501.92,502.02,501.7,501.72,13386.0,493.6429,493.7413,493.4266,493.4462,13386.0
2024-04-25 11:50:00,501.72,502.27,501.72,502.17,33854.0,493.4462,493.9872,493.4462,493.8888,33854.0
2024-04-25 11:55:00,502.19,502.85,502.08,502.8,16820.0,493.9085,494.5576,493.8003,494.5084,16820.0
2024-04-25 12:00:00,502.7,502.93,502.52,502.85,12702.0,494.4101,494.6363,494.233,494.5576,12702.0
2024-04-25 12:05:00,502.9,503.22,502.81,503.06,26066.0,494.6068,494.9215,494.5183,494.7641,26066.0
2024-04-25 12:10:00,503.07,503.07,502.37,502.71,12467.0,494.774,494.774,494.0855,494.4199,12467.0
2024-04-25 12:15:00,502.79,503.28,502.79,503.14,11270.0,494.4986,494.9805,494.4986,494.8428,11270.0
2024-04-25 12:20:00,502.99,503.86,502.95,503.72,22503.0,494.6953,495.5509,494.6559,495.4132,22503.0
2024-04-25 12:25:00,503.66,503.89,503.6,503.8,12316.0,495.3542,495.5804,495.2952,495.4919,12316.0
2024-04-25 12:30:00,503.82,503.82,503.49,503.64,23296.0,495.5116,495.5116,495.187,495.3346,23296.0
2024-04-25 12:35:00,503.67,503.91,503.42,503.6,17200.0,495.3641,495.6001,495.1182,495.2952,17200.0
2024-04-25 12:40:00,503.6,503.81,503.39,503.78,24218.0,495.2952,495.5018,495.0887,495.4723,24218.0
2024-04-25 12:45:00,503.78,503.94,503.66,503.74,20684.0,495.4723,495.6296,495.3542,495.4329,20684.0
2024-04-25 12:50:00,503.74,504.06,503.69,504.06,26011.0,495.4329,495.7476,495.3837,495.7476,26011.0
2024-04-25 12:55:00,504.06,504.47,504.06,504.24,24284.0,495.7476,496.1509,495.7476,495.9247,24284.0
2024-04-25 13:00:00,504.27,504.75,504.11,504.52,19684.0,495.9542,496.4263,495.7968,496.2001,19684.0
2024-04-25 13:05:00,504.53,504.69,504.16,504.26,12382.0,496.2099,496.3672,495.846,495.9443,12382.0
2024-04-25 13:10:00,504.26,504.46,503.99,504.12,14227.0,495.9443,496.141,495.6788,495.8066,14227.0
2024-04-25 13:15:00,504.12,504.18,503.98,504.01,7546.0,495.8066,495.8657,495.669,495.6985,7546.0
2024-04-25 13:20:00,503.99,504.04,503.43,503.44,28141.0,495.6788,495.728,495.128,495.1379,28141.0
2024-04-25 13:25:00,503.61,504.19,503.51,504.17,10586.0,495.3051,495.8755,495.2067,495.8558,10586.0
2024-04-25 13:30:00,504.04,504.48,504.04,504.37,38673.0,495.728,496.1607,495.728,496.0525,38673.0
2024-04-25 13:35:00,504.58,505.44,504.51,505.42,15944.0,496.2591,497.1049,496.1902,497.0852,15944.0
2024-04-25 13:40:00,505.34,505.35,505.03,505.31,22264.0,497.0065,497.0164,496.7016,496.977,22264.0
2024-04-25 13:45:00,505.31,506.01,505.29,505.77,11308.0,496.977,497.6655,496.9574,497.4294,11308.0
2024-04-25 13:50:00,505.66,506.29,505.66,506.23,20243.0,497.3213,497.9409,497.3213,497.8819,20243.0
2024-04-25 13:55:00,506.2,506.22,505.81,505.94,37309.0,497.8523,497.872,497.4688,497.5966,37309.0
2024-04-25 14:00:00,506.01,506.05,505.6,505.78,23679.0,497.6655,497.7048,497.2622,497.4393,23679.0
2024-04-25 14:05:00,505.76,506.1,505.69,506.01,27161.0,497.4196,497.754,497.3508,497.6655,27161.0
2024-04-25 14:10:00,506.01,506.09,505.77,505.87,28244.0,497.6655,497.7442,497.4294,497.5278,28244.0
2024-04-25 14:15:00,505.92,506.18,505.92,506.08,12172.0,497.577,497.8327,497.577,497.7343,12172.0
2024-04-25 14:20:00,506.04,506.12,505.59,505.62,20374.0,497.695,497.7737,497.2524,497.2819,20374.0
2024-04-25 14:25:00,505.5,505.65,504.45,504.45,42882.0,497.1639,497.3114,496.1312,496.1312,42882.0
2024-04-25 14:30:00,504.43,505.24,504.39,504.75,39638.0,496.1115,496.9082,496.0722,496.4263,39638.0
2024-04-25 14:35:00,504.8,504.85,504.46,504.64,13777.0,496.4754,496.5246,496.141,496.3181,13777.0
2024-04-25 14:40:00,504.56,504.68,504.2,504.34,19922.0,496.2394,496.3574,495.8853,496.023,19922.0
2024-04-25 14:45:00,504.28,504.47,504.26,504.33,20119.0,495.964,496.1509,495.9443,496.0132,20119.0
2024-04-25 14:50:00,504.44,504.57,504.18,504.44,23221.0,496.1214,496.2492,495.8657,496.1214,23221.0
2024-04-25 14:55:00,504.43,504.98,504.16,504.9,33763.0,496.1115,496.6525,495.846,496.5738,33763.0
2024-04-25 15:00:00,504.95,505.93,504.92,505.86,42682.0,496.623,497.5868,496.5935,497.518,42682.0
2024-04-25 15:05:00,505.84,506.0,505.52,505.78,31114.0,497.4983,497.6556,497.1836,497.4393,31114.0
2024-04-25 15:10:00,505.79,505.97,505.65,505.93,24632.0,497.4491,497.6261,497.3114,497.5868,24632.0
2024-04-25 15:15:00,505.92,506.63,505.88,506.6,21553.0,497.577,498.2753,497.5376,498.2458,21553.0
2024-04-25 15:20:00,506.57,506.75,506.4,506.6,56879.0,498.2162,498.3933,498.049,498.2458,56879.0
2024-04-25 15:25:00,506.52,506.7,506.38,506.69,26152.0,498.1671,498.3441,498.0294,498.3343,26152.0
2024-04-25 15:30:00,506.65,506.65,506.17,506.3,31727.0,498.2949,498.2949,497.8228,497.9507,31727.0
2024-04-25 15:35:00,506.26,506.26,505.79,505.91,19124.0,497.9114,497.9114,497.4491,497.5671,19124.0
2024-04-25 15:40:00,505.91,505.91,505.16,505.48,27244.0,497.5671,497.5671,496.8295,497.1442,27244.0
2024-04-25 15:45:00,505.46,505.58,505.16,505.21,45532.0,497.1246,497.2426,496.8295,496.8787,45532.0
2024-04-25 15:50:00,505.24,505.64,505.19,505.62,58238.0,496.9082,497.3016,496.859,497.2819,58238.0
2024-04-25 15:55:00,505.59,506.03,505.43,505.88,189630.0,497.2524,497.6852,497.095,497.5376,189630.0
2024-04-26 09:30:00,508.85,509.22,508.21,509.17,116459.0,500.4586,500.8225,499.8292,500.7734,116459.0
2024-04-26 09:35:00,509.22,509.94,508.98,509.74,88284.0,500.8225,501.5307,500.5865,501.334,88284.0
2024-04-26 09:40:00,509.82,509.82,509.17,509.4,48575.0,501.4127,501.4127,500.7734,500.9996,48575.0
2024-04-26 09:45:00,509.5,509.87,509.43,509.87,39061.0,501.0979,501.4618,501.0291,501.4618,39061.0
2024-04-26 09:50:00,509.9,510.6,509.75,510.46,37877.0,501.4913,502.1798,501.3438,502.0421,37877.0
2024-04-26 09:55:00,510.54,510.73,510.41,510.41,17691.0,502.1208,502.3076,501.9929,501.9929,17691.0
2024-04-26 10:00:00,510.35,511.14,510.19,511.08,51282.0,501.9339,502.7109,501.7765,502.6519,51282.0
2024-04-26 10:05:00,511.12,511.19,510.24,511.1,32259.0,502.6912,502.7601,501.8257,502.6715,32259.0
2024-04-26 10:10:00,511.12,511.48,511.12,511.36,32836.0,502.6912,503.0453,502.6912,502.9273,32836.0
2024-04-26 10:15:00,511.38,511.5,511.1,511.25,15509.0,502.9469,503.0649,502.6715,502.8191,15509.0
2024-04-26 10:20:00,511.28,511.41,510.92,511.4,33449.0,502.8486,502.9764,502.4945,502.9666,33449.0
2024-04-26 10:25:00,511.34,511.37,510.55,510.59,23795.0,502.9076,502.9371,502.1306,502.17,23795.0
2024-04-26 10:30:00,510.68,511.08,510.26,511.08,24861.0,502.2585,502.6519,501.8454,502.6519,24861.0
2024-04-26 10:35:00,511.06,511.3,510.82,510.98,15436.0,502.6322,502.8682,502.3962,502.5535,15436.0
2024-04-26 10:40:00,511.0,511.13,510.77,510.82,30873.0,502.5732,502.701,502.347,502.3962,30873.0
2024-04-26 10:45:00,510.84,511.22,510.68,511.14,14303.0,502.4158,502.7896,502.2585,502.7109,14303.0
2024-04-26 10:50:00,511.16,511.4,510.71,511.4,36059.0,502.7306,502.9666,502.288,502.9666,36059.0
2024-04-26 10:55:00,511.34,511.39,511.19,511.28,12067.0,502.9076,502.9568,502.7601,502.8486,12067.0
2024-04-26 11:00:00,511.33,512.05,511.3,511.57,25398.0,502.8977,503.6059,502.8682,503.1338,25398.0
2024-04-26 11:05:00,511.65,511.71,511.17,511.23,15954.0,503.2125,503.2715,502.7404,502.7994,15954.0
2024-04-26 11:10:00,511.25,511.3,510.23,510.6,33276.0,502.8191,502.8682,501.8159,502.1798,33276.0
2024-04-26 11:15:00,510.6,510.92,510.45,510.83,22332.0,502.1798,502.4945,502.0323,502.406,22332.0
2024-04-26 11:20:00,510.82,510.82,510.33,510.46,85360.0,502.3962,502.3962,501.9142,502.0421,85360.0
2024-04-26 11:25:00,510.46,510.86,510.43,510.72,29357.0,502.0421,502.4355,502.0126,502.2978,29357.0
2024-04-26 11:30:00,510.74,510.86,510.5,510.62,36662.0,502.3175,502.4355,502.0814,502.1995,36662.0
2024-04-26 11:35:00,510.61,510.82,510.57,510.77,27963.0,502.1896,502.3962,502.1503,502.347,27963.0
2024-04-26 11:40:00,510.78,511.38,510.68,511.38,36366.0,502.3568,502.9469,502.2585,502.9469,36366.0
2024-04-26 11:45:00,511.38,511.52,511.2,511.41,51896.0,502.9469,503.0846,502.7699,502.9764,51896.0
2024-04-26 11:50:00,511.42,511.47,510.92,511.09,53588.0,502.9863,503.0354,502.4945,502.6617,53588.0
2024-04-26 11:55:00,511.07,511.21,510.97,511.11,43212.0,502.642,502.7797,502.5437,502.6814,43212.0
2024-04-26 12:00:00,511.13,511.13,510.67,511.01,48702.0,502.701,502.701,502.2486,502.583,48702.0
2024-04-26 12:05:00,511.03,511.06,510.8,511.06,41056.0,502.6027,502.6322,502.3765,502.6322,41056.0
2024-04-26 12:10:00,511.07,511.3,511.0,511.23,34382.0,502.642,502.8682,502.5732,502.7994,34382.0
2024-04-26 12:15:00,511.25,511.27,511.08,511.23,34962.0,502.8191,502.8387,502.6519,502.7994,34962.0
2024-04-26 12:20:00,511.21,511.34,511.1,511.3,121856.0,502.7797,502.9076,502.6715,502.8682,121856.0
2024-04-26 12:25:00,511.31,511.43,511.23,511.36,13837.0,502.8781,502.9961,502.7994,502.9273,13837.0
2024-04-26 12:30:00,511.38,511.48,511.13,511.44,25388.0,502.9469,503.0453,502.701,503.0059,25388.0
2024-04-26 12:35:00,511.46,511.75,511.41,511.73,25892.0,503.0256,503.3108,502.9764,503.2912,25892.0
2024-04-26 12:40:00,511.76,511.82,511.47,511.61,317849.0,503.3207,503.3797,503.0354,503.1731,317849.0
2024-04-26 12:45:00,511.64,511.72,511.5,511.68,20078.0,503.2026,503.2813,503.0649,503.242,20078.0
2024-04-26 12:50:00,511.69,511.82,511.64,511.8,14172.0,503.2518,503.3797,503.2026,503.36,14172.0
2024-04-26 12:55:00,511.82,512.09,511.82,512.08,12312.0,503.3797,503.6452,503.3797,503.6354,12312.0
2024-04-26 13:00:00,512.02,512.25,511.82,511.98,23246.0,503.5764,503.8026,503.3797,503.537,23246.0
2024-04-26 13:05:00,512.0,512.11,511.84,511.88,15775.0,503.5567,503.6649,503.3993,503.4387,15775.0
2024-04-26 13:10:00,511.93,512.14,511.91,512.07,18129.0,503.4879,503.6944,503.4682,503.6255,18129.0
2024-04-26 13:15:00,512.1,512.24,511.94,511.96,21973.0,503.6551,503.7927,503.4977,503.5174,21973.0
2024-04-26 13:20:00,511.98,512.21,511.98,512.15,16059.0,503.537,503.7632,503.537,503.7042,16059.0
2024-04-26 13:25:00,512.21,512.33,512.06,512.11,23033.0,503.7632,503.8813,503.6157,503.6649,23033.0
2024-04-26 13:30:00,512.12,512.39,512.0,512.21,17763.0,503.6747,503.9403,503.5567,503.7632,17763.0
2024-04-26 13:35:00,512.27,512.38,512.07,512.1,10581.0,503.8222,503.9304,503.6255,503.6551,10581.0
2024-04-26 13:40:00,512.11,512.11,511.66,511.93,20429.0,503.6649,503.6649,503.2223,503.4879,20429.0
2024-04-26 13:45:00,511.99,512.27,511.94,512.25,10957.0,503.5469,503.8222,503.4977,503.8026,10957.0
2024-04-26 13:50:00,512.23,512.28,512.12,512.12,14467.0,503.7829,503.8321,503.6747,503.6747,14467.0
2024-04-26 13:55:00,512.1,512.12,511.88,511.91,11949.0,503.6551,503.6747,503.4387,503.4682,11949.0
2024-04-26 14:00:00,511.97,511.99,511.63,511.7,17791.0,503.5272,503.5469,503.1928,503.2616,17791.0
2024-04-26 14:05:00,511.72,511.9,511.71,511.76,15233.0,503.2813,503.4583,503.2715,503.3207,15233.0
2024-04-26 14:10:00,511.73,511.91,511.67,511.71,18386.0,503.2912,503.4682,503.2321,503.2715,18386.0
2024-04-26 14:15:00,511.72,511.84,511.5,511.51,66114.0,503.2813,503.3993,503.0649,503.0748,66114.0
2024-04-26 14:20:00,511.54,511.65,511.38,511.51,18372.0,503.1043,503.2125,502.9469,503.0748,18372.0
2024-04-26 14:25:00,511.51,511.54,511.31,511.46,14309.0,503.0748,503.1043,502.8781,503.0256,14309.0
2024-04-26 14:30:00,511.5,511.5,511.1,511.16,15857.0,503.0649,503.0649,502.6715,502.7306,15857.0
2024-04-26 14:35:00,511.13,511.59,511.13,511.59,23634.0,502.701,503.1535,502.701,503.1535,23634.0
2024-04-26 14:40:00,511.58,511.7,511.49,511.57,17595.0,503.1436,503.2616,503.0551,503.1338,17595.0
2024-04-26 14:45:00,511.58,511.7,511.39,511.51,18812.0,503.1436,503.2616,502.9568,503.0748,18812.0
2024-04-26 14:50:00,511.54,511.58,511.37,511.41,9834.0,503.1043,503.1436,502.9371,502.9764,9834.0
2024-04-26 14:55:00,511.38,511.93,511.25,511.91,38661.0,502.9469,503.4879,502.8191,503.4682,38661.0
2024-04-26 15:00:00,511.89,512.01,511.58,511.75,21953.0,503.4485,503.5665,503.1436,503.3108,21953.0
2024-04-26 15:05:00,511.77,511.97,511.7,511.97,17623.0,503.3305,503.5272,503.2616,503.5272,17623.0
2024-04-26 15:10:00,511.97,512.05,511.83,511.85,27912.0,503.5272,503.6059,503.3895,503.4092,27912.0
2024-04-26 15:15:00,511.83,511.92,511.71,511.85,21397.0,503.3895,503.478,503.2715,503.4092,21397.0
2024-04-26 15:20:00,511.85,512.09,511.81,512.06,19183.0,503.4092,503.6452,503.3698,503.6157,19183.0
2024-04-26 15:25:00,512.05,512.15,511.99,512.15,32517.0,503.6059,503.7042,503.5469,503.7042,32517.0
2024-04-26 15:30:00,512.14,512.14,511.68,511.75,21248.0,503.6944,503.6944,503.242,503.3108,21248.0
2024-04-26 15:35:00,511.74,511.8,511.58,511.64,24714.0,503.301,503.36,503.1436,503.2026,24714.0
2024-04-26 15:40:00,511.62,511.68,510.99,511.1,29906.0,503.183,503.242,502.5634,502.6715,29906.0
2024-04-26 15:45:00,511.1,511.54,511.04,511.42,31314.0,502.6715,503.1043,502.6125,502.9863,31314.0
2024-04-26 15:50:00,511.43,511.45,511.14,511.19,58419.0,502.9961,503.0158,502.7109,502.7601,58419.0
2024-04-26 15:55:00,511.21,511.31,510.67,510.76,191296.0,502.7797,502.8781,502.2486,502.3371,191296.0
2024-04-29 09:30:00,512.65,513.27,512.5,513.21,209716.0,504.196,504.8058,504.0485,504.7467,209716.0
2024-04-29 09:35:00,513.22,513.24,512.54,512.62,65033.0,504.7566,504.7763,504.0878,504.1665,65033.0
2024-04-29 09:40:00,512.53,512.53,511.52,511.79,58020.0,504.078,504.078,503.0846,503.3502,58020.0
2024-04-29 09:45:00,511.83,512.22,511.73,512.19,47549.0,503.3895,503.7731,503.2912,503.7436,47549.0
2024-04-29 09:50:00,512.21,512.22,511.62,511.71,37551.0,503.7632,503.7731,503.183,503.2715,37551.0
2024-04-29 09:55:00,511.79,512.12,511.69,512.05,29312.0,503.3502,503.6747,503.2518,503.6059,29312.0
2024-04-29 10:00:00,512.06,512.52,512.05,512.33,27968.0,503.6157,504.0681,503.6059,503.8813,27968.0
2024-04-29 10:05:00,512.31,512.65,512.18,512.57,22454.0,503.8616,504.196,503.7337,504.1173,22454.0
2024-04-29 10:10:00,512.5,512.78,512.45,512.76,22505.0,504.0485,504.3238,503.9993,504.3042,22505.0
2024-04-29 10:15:00,512.73,512.97,512.63,512.75,37474.0,504.2747,504.5107,504.1763,504.2943,37474.0
2024-04-29 10:20:00,512.76,513.05,512.53,512.62,20786.0,504.3042,504.5894,504.078,504.1665,20786.0
2024-04-29 10:25:00,512.75,512.85,512.64,512.72,58843.0,504.2943,504.3927,504.1861,504.2648,58843.0
2024-04-29 10:30:00,512.77,513.12,512.75,513.1,25523.0,504.314,504.6582,504.2943,504.6386,25523.0
2024-04-29 10:35:00,513.05,513.07,512.27,512.39,17728.0,504.5894,504.6091,503.8222,503.9403,17728.0
2024-04-29 10:40:00,512.39,512.63,512.3,512.59,38549.0,503.9403,504.1763,503.8518,504.137,38549.0
2024-04-29 10:45:00,512.55,512.58,512.13,512.19,10289.0,504.0976,504.1271,503.6846,503.7436,10289.0
2024-04-29 10:50:00,512.22,512.41,512.18,512.3,16101.0,503.7731,503.9599,503.7337,503.8518,16101.0
2024-04-29 10:55:00,512.33,512.53,512.33,512.38,5518.0,503.8813,504.078,503.8813,503.9304,5518.0
2024-04-29 11:00:00,512.4,512.44,512.14,512.28,12943.0,503.9501,503.9894,503.6944,503.8321,12943.0
2024-04-29 11:05:00,512.22,512.25,511.97,512.22,13238.0,503.7731,503.8026,503.5272,503.7731,13238.0
2024-04-29 11:10:00,512.14,512.3,512.05,512.25,16754.0,503.6944,503.8518,503.6059,503.8026,16754.0
2024-04-29 11:15:00,512.25,512.35,512.15,512.35,17525.0,503.8026,503.9009,503.7042,503.9009,17525.0
2024-04-29 11:20:00,512.31,512.31,511.98,512.05,41164.0,503.8616,503.8616,503.537,503.6059,41164.0
2024-04-29 11:25:00,512.17,512.24,512.07,512.11,7863.0,503.7239,503.7927,503.6255,503.6649,7863.0
2024-04-29 11:30:00,512.09,512.09,511.63,511.68,26560.0,503.6452,503.6452,503.1928,503.242,26560.0
2024-04-29 11:35:00,511.64,511.75,511.53,511.72,26813.0,503.2026,503.3108,503.0945,503.2813,26813.0
2024-04-29 11:40:00,511.63,512.14,511.58,512.08,33114.0,503.1928,503.6944,503.1436,503.6354,33114.0
2024-04-29 11:45:00,512.05,512.05,511.7,511.85,10961.0,503.6059,503.6059,503.2616,503.4092,10961.0
2024-04-29 11:50:00,511.86,511.99,511.82,511.89,31110.0,503.419,503.5469,503.3797,503.4485,31110.0
2024-04-29 11:55:00,511.9,512.22,511.88,512.19,21127.0,503.4583,503.7731,503.4387,503.7436,21127.0
2024-04-29 12:00:00,512.19,512.35,512.09,512.27,19935.0,503.7436,503.9009,503.6452,503.8222,19935.0
2024-04-29 12:05:00,512.28,512.5,512.26,512.35,22143.0,503.8321,504.0485,503.8124,503.9009,22143.0
2024-04-29 12:10:00,512.37,512.5,512.37,512.45,11527.0,503.9206,504.0485,503.9206,503.9993,11527.0
2024-04-29 12:15:00,512.47,512.62,512.45,512.52,11975.0,504.0189,504.1665,503.9993,504.0681,11975.0
2024-04-29 12:20:00,512.51,512.57,512.4,512.5,42002.0,504.0583,504.1173,503.9501,504.0485,42002.0
2024-04-29 12:25:00,512.48,512.64,512.37,512.63,9318.0,504.0288,504.1861,503.9206,504.1763,9318.0
2024-04-29 12:30:00,512.67,512.84,512.52,512.74,23591.0,504.2157,504.3828,504.0681,504.2845,23591.0
2024-04-29 12:35:00,512.72,512.75,512.6,512.61,13211.0,504.2648,504.2943,504.1468,504.1566,13211.0
2024-04-29 12:40:00,512.62,512.73,512.23,512.63,17890.0,504.1665,504.2747,503.7829,504.1763,17890.0
2024-04-29 12:45:00,512.62,512.74,512.56,512.6,14447.0,504.1665,504.2845,504.1075,504.1468,14447.0
2024-04-29 12:50:00,512.59,512.6,512.29,512.37,10832.0,504.137,504.1468,503.8419,503.9206,10832.0
2024-04-29 12:55:00,512.38,512.48,512.31,512.4,7047.0,503.9304,504.0288,503.8616,503.9501,7047.0
2024-04-29 13:00:00,512.46,512.47,512.25,512.36,16573.0,504.0091,504.0189,503.8026,503.9108,16573.0
2024-04-29 13:05:00,512.35,512.36,512.13,512.31,34798.0,503.9009,503.9108,503.6846,503.8616,34798.0
2024-04-29 13:10:00,512.32,512.39,512.23,512.38,40654.0,503.8714,503.9403,503.7829,503.9304,40654.0
2024-04-29 13:15:00,512.35,512.53,512.28,512.43,10534.0,503.9009,504.078,503.8321,503.9796,10534.0
2024-04-29 13:20:00,512.5,512.7,512.45,512.66,6381.0,504.0485,504.2452,503.9993,504.2058,6381.0
2024-04-29 13:25:00,512.68,512.91,512.68,512.9,5903.0,504.2255,504.4517,504.2255,504.4419,5903.0
2024-04-29 13:30:00,512.91,512.98,512.7,512.97,7461.0,504.4517,504.5205,504.2452,504.5107,7461.0
2024-04-29 13:35:00,512.94,513.0,512.82,512.85,10872.0,504.4812,504.5402,504.3632,504.3927,10872.0
2024-04-29 13:40:00,512.88,512.98,512.86,512.93,18397.0,504.4222,504.5205,504.4025,504.4714,18397.0
2024-04-29 13:45:00,512.95,513.03,512.83,512.85,120991.0,504.491,504.5697,504.373,504.3927,120991.0
2024-04-29 13:50:00,512.8,512.91,512.71,512.75,6634.0,504.3435,504.4517,504.255,504.2943,6634.0
2024-04-29 13:55:00,512.63,512.87,512.63,512.75,3936.0,504.1763,504.4124,504.1763,504.2943,3936.0
2024-04-29 14:00:00,512.67,512.67,512.3,512.47,13560.0,504.2157,504.2157,503.8518,504.0189,13560.0
2024-04-29 14:05:00,512.42,512.48,512.31,512.48,9085.0,503.9698,504.0288,503.8616,504.0288,9085.0
2024-04-29 14:10:00,512.49,512.52,512.34,512.45,12131.0,504.0386,504.0681,503.8911,503.9993,12131.0
2024-04-29 14:15:00,512.47,512.58,512.31,512.37,9647.0,504.0189,504.1271,503.8616,503.9206,9647.0
2024-04-29 14:20:00,512.45,512.49,512.29,512.29,5496.0,503.9993,504.0386,503.8419,503.8419,5496.0
2024-04-29 14:25:00,512.3,512.39,512.17,512.17,4170.0,503.8518,503.9403,503.7239,503.7239,4170.0
2024-04-29 14:30:00,512.19,512.19,511.12,511.45,33863.0,503.7436,503.7436,502.6912,503.0158,33863.0
2024-04-29 14:35:00,511.59,511.59,511.34,511.5,9206.0,503.1535,503.1535,502.9076,503.0649,9206.0
2024-04-29 14:40:00,511.56,512.06,511.56,512.06,13754.0,503.124,503.6157,503.124,503.6157,13754.0
2024-04-29 14:45:00,511.98,512.05,511.91,511.93,17424.0,503.537,503.6059,503.4682,503.4879,17424.0
2024-04-29 14:50:00,511.94,512.03,511.81,511.89,8355.0,503.4977,503.5862,503.3698,503.4485,8355.0
2024-04-29 14:55:00,511.9,512.19,511.87,512.07,18189.0,503.4583,503.7436,503.4288,503.6255,18189.0
2024-04-29 15:00:00,512.06,512.06,509.97,510.35,141998.0,503.6157,503.6157,501.5602,501.9339,141998.0
2024-04-29 15:05:00,510.36,510.71,509.76,510.61,115444.0,501.9437,502.288,501.3536,502.1896,115444.0
2024-04-29 15:10:00,510.69,510.92,510.54,510.8,24251.0,502.2683,502.4945,502.1208,502.3765,24251.0
2024-04-29 15:15:00,510.78,511.04,510.61,510.92,18036.0,502.3568,502.6125,502.1896,502.4945,18036.0
2024-04-29 15:20:00,510.97,511.37,510.95,511.02,27887.0,502.5437,502.9371,502.524,502.5929,27887.0
2024-04-29 15:25:00,511.04,511.31,510.94,511.09,12602.0,502.6125,502.8781,502.5142,502.6617,12602.0
2024-04-29 15:30:00,511.17,511.35,511.12,511.35,9231.0,502.7404,502.9174,502.6912,502.9174,9231.0
2024-04-29 15:35:00,511.33,511.43,511.02,511.18,13312.0,502.8977,502.9961,502.5929,502.7502,13312.0
2024-04-29 15:40:00,511.15,511.53,511.01,511.43,23139.0,502.7207,503.0945,502.583,502.9961,23139.0
2024-04-29 15:45:00,511.46,511.63,511.27,511.33,18860.0,503.0256,503.1928,502.8387,502.8977,18860.0
2024-04-29 15:50:00,511.33,512.23,511.32,512.16,23255.0,502.8977,503.7829,502.8879,503.7141,23255.0
2024-04-29 15:55:00,512.19,512.69,512.06,512.69,78114.0,503.7436,504.2353,503.6157,504.2353,78114.0
2024-04-30 09:30:00,511.06,511.32,510.68,511.25,150688.0,502.6322,502.8879,502.2585,502.8191,150688.0
2024-04-30 09:35:00,511.24,511.34,510.94,511.21,27327.0,502.8092,502.9076,502.5142,502.7797,27327.0
2024-04-30 09:40:00,511.25,512.02,511.25,511.96,33731.0,502.8191,503.5764,502.8191,503.5174,33731.0
2024-04-30 09:45:00,511.99,512.06,511.49,511.71,37518.0,503.5469,503.6157,503.0551,503.2715,37518.0
2024-04-30 09:50:00,511.7,511.71,511.32,511.47,22350.0,503.2616,503.2715,502.8879,503.0354,22350.0
2024-04-30 09:55:00,511.44,511.71,511.39,511.63,35327.0,503.0059,503.2715,502.9568,503.1928,35327.0
2024-04-30 10:00:00,511.67,512.05,511.44,511.62,35013.0,503.2321,503.6059,503.0059,503.183,35013.0
2024-04-30 10:05:00,511.68,512.04,511.67,511.78,17533.0,503.242,503.596,503.2321,503.3403,17533.0
2024-04-30 10:10:00,511.81,511.81,511.2,511.73,35742.0,503.3698,503.3698,502.7699,503.2912,35742.0
2024-04-30 10:15:00,511.66,511.99,511.59,511.75,14469.0,503.2223,503.5469,503.1535,503.3108,14469.0
2024-04-30 10:20:00,511.77,511.85,511.47,511.56,15385.0,503.3305,503.4092,503.0354,503.124,15385.0
2024-04-30 10:25:00,511.58,511.66,510.89,510.92,15324.0,503.1436,503.2223,502.465,502.4945,15324.0
2024-04-30 10:30:00,510.84,510.95,510.62,510.84,19655.0,502.4158,502.524,502.1995,502.4158,19655.0
2024-04-30 10:35:00,510.79,511.09,510.67,511.05,19844.0,502.3667,502.6617,502.2486,502.6224,19844.0
2024-04-30 10:40:00,511.04,511.5,511.03,511.5,15794.0,502.6125,503.0649,502.6027,503.0649,15794.0
2024-04-30 10:45:00,511.48,511.86,511.48,511.65,7583.0,503.0453,503.419,503.0453,503.2125,7583.0
2024-04-30 10:50:00,511.66,511.67,511.2,511.27,8438.0,503.2223,503.2321,502.7699,502.8387,8438.0
2024-04-30 10:55:00,511.25,511.27,510.94,511.15,28111.0,502.8191,502.8387,502.5142,502.7207,28111.0
2024-04-30 11:00:00,511.12,511.15,510.59,510.67,23366.0,502.6912,502.7207,502.17,502.2486,23366.0
2024-04-30 11:05:00,510.6,510.76,509.67,509.86,51481.0,502.1798,502.3371,501.2651,501.452,51481.0
2024-04-30 11:10:00,509.86,509.94,508.96,509.09,53792.0,501.452,501.5307,500.5668,500.6947,53792.0
2024-04-30 11:15:00,509.0,509.55,508.91,509.46,50016.0,500.6062,501.1471,500.5177,501.0586,50016.0
2024-04-30 11:20:00,509.47,509.55,509.17,509.26,15407.0,501.0684,501.1471,500.7734,500.8619,15407.0
2024-04-30 11:25:00,509.33,509.54,509.19,509.32,88948.0,500.9307,501.1373,500.793,500.9209,88948.0
2024-04-30 11:30:00,509.36,509.42,508.78,509.17,27678.0,500.9602,501.0192,500.3898,500.7734,27678.0
2024-04-30 11:35:00,509.18,509.35,509.09,509.1,21288.0,500.7832,500.9504,500.6947,500.7045,21288.0
2024-04-30 11:40:00,509.08,509.12,508.63,508.72,33269.0,500.6849,500.7242,500.2423,500.3308,33269.0
2024-04-30 11:45:00,508.73,508.92,508.6,508.77,8829.0,500.3406,500.5275,500.2128,500.38,8829.0
2024-04-30 11:50:00,508.75,508.82,508.55,508.68,21757.0,500.3603,500.4291,500.1636,500.2914,21757.0
2024-04-30 11:55:00,508.68,509.23,508.68,509.11,26790.0,500.2914,500.8324,500.2914,500.7144,26790.0
2024-04-30 12:00:00,509.09,509.13,508.63,508.84,27411.0,500.6947,500.734,500.2423,500.4488,27411.0
2024-04-30 12:05:00,508.81,508.86,508.62,508.84,31034.0,500.4193,500.4685,500.2324,500.4488,31034.0
2024-04-30 12:10:00,508.89,509.21,508.86,509.21,21522.0,500.498,500.8127,500.4685,500.8127,21522.0
2024-04-30 12:15:00,509.2,509.29,509.0,509.22,25791.0,500.8029,500.8914,500.6062,500.8225,25791.0
2024-04-30 12:20:00,509.21,509.51,509.21,509.27,21782.0,500.8127,501.1078,500.8127,500.8717,21782.0
2024-04-30 12:25:00,509.25,509.44,509.12,509.16,18112.0,500.852,501.0389,500.7242,500.7635,18112.0
2024-04-30 12:30:00,509.16,509.16,507.66,507.81,65054.0,500.7635,500.7635,499.2883,499.4358,65054.0
2024-04-30 12:35:00,507.78,508.2,507.75,507.78,22043.0,499.4063,499.8194,499.3768,499.4063,22043.0
2024-04-30 12:40:00,507.79,507.85,507.29,507.51,28238.0,499.4161,499.4751,498.9244,499.1407,28238.0
2024-04-30 12:45:00,507.5,507.6,507.29,507.47,30027.0,499.1309,499.2293,498.9244,499.1014,30027.0
2024-04-30 12:50:00,507.5,507.7,507.44,507.52,28968.0,499.1309,499.3276,499.0719,499.1506,28968.0
2024-04-30 12:55:00,507.52,507.95,507.43,507.77,23228.0,499.1506,499.5735,499.0621,499.3965,23228.0
2024-04-30 13:00:00,507.75,508.19,507.45,507.69,38134.0,499.3768,499.8095,499.0817,499.3178,38134.0
2024-04-30 13:05:00,507.67,507.98,507.51,507.78,36510.0,499.2981,499.603,499.1407,499.4063,36510.0
2024-04-30 13:10:00,507.77,507.88,507.19,507.48,49741.0,499.3965,499.5046,498.826,499.1112,49741.0
2024-04-30 13:15:00,507.4,507.63,507.27,507.54,28354.0,499.0326,499.2588,498.9047,499.1702,28354.0
2024-04-30 13:20:00,507.54,507.93,507.54,507.84,20588.0,499.1702,499.5538,499.1702,499.4653,20588.0
2024-04-30 13:25:00,507.85,508.1,507.7,507.72,18077.0,499.4751,499.721,499.3276,499.3473,18077.0
2024-04-30 13:30:00,507.72,507.93,507.6,507.85,29392.0,499.3473,499.5538,499.2293,499.4751,29392.0
2024-04-30 13:35:00,507.83,508.14,507.81,508.14,23065.0,499.4555,499.7604,499.4358,499.7604,23065.0
2024-04-30 13:40:00,508.12,508.44,507.83,507.98,14260.0,499.7407,500.0554,499.4555,499.603,14260.0
2024-04-30 13:45:00,507.97,508.29,507.97,508.29,11570.0,499.5932,499.9079,499.5932,499.9079,11570.0
2024-04-30 13:50:00,508.29,508.64,508.24,508.64,13904.0,499.9079,500.2521,499.8587,500.2521,13904.0
2024-04-30 13:55:00,508.68,508.73,508.46,508.61,13900.0,500.2914,500.3406,500.0751,500.2226,13900.0
2024-04-30 14:00:00,508.63,509.01,508.6,508.95,17368.0,500.2423,500.616,500.2128,500.557,17368.0
2024-04-30 14:05:00,508.86,508.86,508.38,508.47,25168.0,500.4685,500.4685,499.9964,500.0849,25168.0
2024-04-30 14:10:00,508.52,508.66,508.3,508.35,15427.0,500.1341,500.2718,499.9177,499.9669,15427.0
2024-04-30 14:15:00,508.34,508.47,508.11,508.23,22610.0,499.9571,500.0849,499.7308,499.8489,22610.0
2024-04-30 14:20:00,508.23,508.55,508.19,508.21,11675.0,499.8489,500.1636,499.8095,499.8292,11675.0
2024-04-30 14:25:00,508.23,508.29,507.61,507.68,20563.0,499.8489,499.9079,499.2391,499.3079,20563.0
2024-04-30 14:30:00,507.69,508.13,507.68,508.13,13578.0,499.3178,499.7505,499.3079,499.7505,13578.0
2024-04-30 14:35:00,508.1,508.26,508.0,508.18,12242.0,499.721,499.8784,499.6227,499.7997,12242.0
2024-04-30 14:40:00,508.21,508.21,507.76,507.83,16010.0,499.8292,499.8292,499.3866,499.4555,16010.0
2024-04-30 14:45:00,507.88,507.95,507.45,507.45,30990.0,499.5046,499.5735,499.0817,499.0817,30990.0
2024-04-30 14:50:00,507.44,507.44,506.9,507.05,24053.0,499.0719,499.0719,498.5408,498.6883,24053.0
2024-04-30 14:55:00,507.05,507.3,506.99,507.28,23486.0,498.6883,498.9342,498.6293,498.9145,23486.0
2024-04-30 15:00:00,507.26,507.69,507.22,507.57,16640.0,498.8949,499.3178,498.8555,499.1998,16640.0
2024-04-30 15:05:00,507.59,507.7,507.51,507.59,27355.0,499.2194,499.3276,499.1407,499.2194,27355.0
2024-04-30 15:10:00,507.58,507.75,507.52,507.52,37653.0,499.2096,499.3768,499.1506,499.1506,37653.0
2024-04-30 15:15:00,507.54,507.54,506.99,507.04,36961.0,499.1702,499.1702,498.6293,498.6785,36961.0
2024-04-30 15:20:00,507.04,507.31,506.7,506.84,32074.0,498.6785,498.944,498.3441,498.4818,32074.0
2024-04-30 15:25:00,506.84,507.31,506.81,507.24,37890.0,498.4818,498.944,498.4523,498.8752,37890.0
2024-04-30 15:30:00,507.25,507.48,507.09,507.42,45789.0,498.885,499.1112,498.7277,499.0522,45789.0
2024-04-30 15:35:00,507.48,507.48,506.89,507.04,24815.0,499.1112,499.1112,498.531,498.6785,24815.0
2024-04-30 15:40:00,507.04,507.34,507.0,507.05,23555.0,498.6785,498.9735,498.6392,498.6883,23555.0
2024-04-30 15:45:00,507.06,507.62,506.95,507.55,27972.0,498.6982,499.2489,498.59,499.1801,27972.0
2024-04-30 15:50:00,507.53,507.54,505.76,505.96,159715.0,499.1604,499.1702,497.4196,497.6163,159715.0
2024-04-30 15:55:00,505.95,505.95,504.49,504.49,317310.0,497.6065,497.6065,496.1705,496.1705,317310.0
2024-05-01 09:30:00,503.8,504.22,503.66,504.22,167739.0,495.4919,495.905,495.3542,495.905,167739.0
2024-05-01 09:35:00,504.1,504.23,503.83,503.86,25369.0,495.787,495.9148,495.5214,495.5509,25369.0
2024-05-01 09:40:00,503.7,503.75,503.39,503.44,16255.0,495.3936,495.4427,495.0887,495.1379,16255.0
2024-05-01 09:45:00,503.51,503.56,503.3,503.39,14024.0,495.2067,495.2559,495.0002,495.0887,14024.0
2024-05-01 09:50:00,503.48,503.54,503.14,503.17,18820.0,495.1772,495.2362,494.8428,494.8723,18820.0
2024-05-01 09:55:00,503.2,503.35,502.9,503.29,16283.0,494.9018,495.0493,494.6068,494.9903,16283.0
2024-05-01 10:00:00,503.34,503.73,502.58,502.79,55153.0,495.0395,495.4231,494.292,494.4986,55153.0
2024-05-01 10:05:00,502.8,503.43,502.79,502.91,24912.0,494.5084,495.128,494.4986,494.6166,24912.0
2024-05-01 10:10:00,502.97,503.29,502.58,503.18,42203.0,494.6756,494.9903,494.292,494.8821,42203.0
2024-05-01 10:15:00,503.12,503.26,502.93,503.16,23507.0,494.8231,494.9608,494.6363,494.8625,23507.0
2024-05-01 10:20:00,503.12,503.26,502.86,502.86,17213.0,494.8231,494.9608,494.5674,494.5674,17213.0
2024-05-01 10:25:00,502.88,503.52,502.87,503.29,13830.0,494.5871,495.2165,494.5773,494.9903,13830.0
2024-05-01 10:30:00,503.3,503.46,503.04,503.41,16385.0,495.0002,495.1575,494.7445,495.1084,16385.0
2024-05-01 10:35:00,503.41,503.68,503.39,503.62,9849.0,495.1084,495.3739,495.0887,495.3149,9849.0
2024-05-01 10:40:00,503.58,503.58,503.16,503.47,12543.0,495.2756,495.2756,494.8625,495.1674,12543.0
2024-05-01 10:45:00,503.55,503.76,503.44,503.65,19866.0,495.246,495.4526,495.1379,495.3444,19866.0
2024-05-01 10:50:00,503.65,503.79,503.56,503.74,21791.0,495.3444,495.4821,495.2559,495.4329,21791.0
2024-05-01 10:55:00,503.69,504.04,503.64,503.81,16380.0,495.3837,495.728,495.3346,495.5018,16380.0
2024-05-01 11:00:00,503.81,503.88,503.53,503.84,56795.0,495.5018,495.5706,495.2264,495.5313,56795.0
2024-05-01 11:05:00,503.83,503.94,503.22,503.25,16251.0,495.5214,495.6296,494.9215,494.951,16251.0
2024-05-01 11:10:00,503.27,503.32,503.06,503.1,19541.0,494.9707,495.0198,494.7641,494.8035,19541.0
2024-05-01 11:15:00,503.11,503.11,502.51,502.69,35571.0,494.8133,494.8133,494.2232,494.4002,35571.0
2024-05-01 11:20:00,502.73,503.11,502.62,503.0,25696.0,494.4396,494.8133,494.3314,494.7051,25696.0
2024-05-01 11:25:00,503.01,503.27,502.94,503.24,20034.0,494.715,494.9707,494.6461,494.9412,20034.0
2024-05-01 11:30:00,503.29,503.42,503.11,503.39,26243.0,494.9903,495.1182,494.8133,495.0887,26243.0
2024-05-01 11:35:00,503.37,503.52,503.26,503.52,14027.0,495.069,495.2165,494.9608,495.2165,14027.0
2024-05-01 11:40:00,503.51,503.85,503.51,503.78,35590.0,495.2067,495.5411,495.2067,495.4723,35590.0
2024-05-01 11:45:00,503.8,503.81,503.3,503.31,16276.0,495.4919,495.5018,495.0002,495.01,16276.0
2024-05-01 11:50:00,503.33,503.37,502.87,502.93,21721.0,495.0297,495.069,494.5773,494.6363,21721.0
2024-05-01 11:55:00,502.92,503.14,502.67,502.68,30315.0,494.6264,494.8428,494.3806,494.3904,30315.0
2024-05-01 12:00:00,502.67,502.93,502.35,502.89,54924.0,494.3806,494.6363,494.0658,494.5969,54924.0
2024-05-01 12:05:00,502.9,502.99,502.71,502.99,42879.0,494.6068,494.6953,494.4199,494.6953,42879.0
2024-05-01 12:10:00,503.04,503.53,503.04,503.41,57250.0,494.7445,495.2264,494.7445,495.1084,57250.0
2024-05-01 12:15:00,503.44,503.52,503.13,503.19,40568.0,495.1379,495.2165,494.833,494.892,40568.0
2024-05-01 12:20:00,503.2,503.45,503.14,503.21,35325.0,494.9018,495.1477,494.8428,494.9117,35325.0
2024-05-01 12:25:00,503.26,503.59,503.22,503.5,37283.0,494.9608,495.2854,494.9215,495.1969,37283.0
2024-05-01 12:30:00,503.47,503.52,503.12,503.19,39573.0,495.1674,495.2165,494.8231,494.892,39573.0
2024-05-01 12:35:00,503.17,503.38,503.05,503.16,58362.0,494.8723,495.0789,494.7543,494.8625,58362.0
2024-05-01 12:40:00,503.17,503.21,502.97,502.99,35850.0,494.8723,494.9117,494.6756,494.6953,35850.0
2024-05-01 12:45:00,503.0,503.18,502.97,503.14,37583.0,494.7051,494.8821,494.6756,494.8428,37583.0
2024-05-01 12:50:00,503.1,503.19,502.81,503.08,35012.0,494.8035,494.892,494.5183,494.7838,35012.0
2024-05-01 12:55:00,503.13,503.21,502.82,502.88,36676.0,494.833,494.9117,494.5281,494.5871,36676.0
2024-05-01 13:00:00,502.9,503.07,502.72,502.75,21555.0,494.6068,494.774,494.4297,494.4592,21555.0
2024-05-01 13:05:00,502.75,502.88,502.6,502.71,9589.0,494.4592,494.5871,494.3117,494.4199,9589.0
2024-05-01 13:10:00,502.69,502.83,502.49,502.5,19866.0,494.4002,494.5379,494.2035,494.2134,19866.0
2024-05-01 13:15:00,502.5,502.63,502.41,502.43,24659.0,494.2134,494.3412,494.1248,494.1445,24659.0
2024-05-01 13:20:00,502.41,503.19,502.41,503.15,11337.0,494.1248,494.892,494.1248,494.8526,11337.0
2024-05-01 13:25:00,503.13,503.25,502.97,503.19,13030.0,494.833,494.951,494.6756,494.892,13030.0
2024-05-01 13:30:00,503.21,503.51,503.18,503.49,21239.0,494.9117,495.2067,494.8821,495.187,21239.0
2024-05-01 13:35:00,503.52,503.87,503.48,503.48,21688.0,495.2165,495.5608,495.1772,495.1772,21688.0
2024-05-01 13:40:00,503.51,503.52,503.12,503.17,13485.0,495.2067,495.2165,494.8231,494.8723,13485.0
2024-05-01 13:45:00,503.17,503.55,503.11,503.45,7311.0,494.8723,495.246,494.8133,495.1477,7311.0
2024-05-01 13:50:00,503.42,503.47,503.25,503.43,14975.0,495.1182,495.1674,494.951,495.128,14975.0
2024-05-01 13:55:00,503.5,503.58,503.26,503.41,25792.0,495.1969,495.2756,494.9608,495.1084,25792.0
2024-05-01 14:00:00,503.52,504.6,503.26,504.5,216942.0,495.2165,496.2787,494.9608,496.1804,216942.0
2024-05-01 14:05:00,504.49,504.73,503.76,503.88,73338.0,496.1705,496.4066,495.4526,495.5706,73338.0
2024-05-01 14:10:00,503.78,504.02,503.3,503.82,46059.0,495.4723,495.7083,495.0002,495.5116,46059.0
2024-05-01 14:15:00,503.83,504.18,503.74,504.04,22810.0,495.5214,495.8657,495.4329,495.728,22810.0
2024-05-01 14:20:00,504.0,504.32,503.81,504.22,21059.0,495.6886,496.0033,495.5018,495.905,21059.0
2024-05-01 14:25:00,504.2,505.59,504.12,505.57,52984.0,495.8853,497.2524,495.8066,497.2327,52984.0
2024-05-01 14:30:00,505.53,505.75,503.43,505.52,97223.0,497.1934,497.4098,495.128,497.1836,97223.0
2024-05-01 14:35:00,505.46,506.86,503.78,506.65,212781.0,497.1246,498.5015,495.4723,498.2949,212781.0
2024-05-01 14:40:00,506.65,509.37,506.37,509.37,94391.0,498.2949,500.9701,498.0195,500.9701,94391.0
2024-05-01 14:45:00,509.4,509.42,507.62,508.67,92441.0,500.9996,501.0192,499.2489,500.2816,92441.0
2024-05-01 14:50:00,508.88,509.7,508.88,509.66,77219.0,500.4882,501.2946,500.4882,501.2553,77219.0
2024-05-01 14:55:00,509.59,509.91,508.89,509.82,80828.0,501.1864,501.5012,500.498,501.4127,80828.0
2024-05-01 15:00:00,509.89,510.69,509.37,509.37,101233.0,501.4815,502.2683,500.9701,500.9701,101233.0
2024-05-01 15:05:00,509.16,510.15,508.77,509.8,84772.0,500.7635,501.7372,500.38,501.393,84772.0
2024-05-01 15:10:00,509.74,510.08,509.14,509.8,64639.0,501.334,501.6684,500.7439,501.393,64639.0
2024-05-01 15:15:00,509.8,510.2,509.35,509.42,60681.0,501.393,501.7864,500.9504,501.0192,60681.0
2024-05-01 15:20:00,509.31,509.58,508.02,509.48,98625.0,500.9111,501.1766,499.6423,501.0783,98625.0
2024-05-01 15:25:00,509.47,510.0,508.69,508.98,43715.0,501.0684,501.5897,500.3013,500.5865,43715.0
2024-05-01 15:30:00,508.83,508.83,506.96,507.17,94725.0,500.439,500.439,498.5998,498.8064,94725.0
2024-05-01 15:35:00,507.03,507.17,504.91,505.53,107609.0,498.6687,498.8064,496.5836,497.1934,107609.0
2024-05-01 15:40:00,505.57,506.38,504.98,505.72,133942.0,497.2327,498.0294,496.6525,497.3803,133942.0
2024-05-01 15:45:00,505.65,506.49,505.13,505.93,71809.0,497.3114,498.1376,496.8,497.5868,71809.0
2024-05-01 15:50:00,505.9,505.9,503.34,503.34,159694.0,497.5573,497.5573,495.0395,495.0395,159694.0
2024-05-01 15:55:00,503.38,503.71,502.54,502.73,210631.0,495.0789,495.4034,494.2527,494.4396,210631.0
2024-05-02 09:30:00,506.68,507.15,505.56,505.56,121979.0,498.3244,498.7867,497.2229,497.2229,121979.0
2024-05-02 09:35:00,505.56,505.58,504.93,504.98,51687.0,497.2229,497.2426,496.6033,496.6525,51687.0
2024-05-02 09:40:00,504.96,505.37,504.82,504.92,50644.0,496.6328,497.036,496.4951,496.5935,50644.0
2024-05-02 09:45:00,504.98,505.15,504.16,504.16,38583.0,496.6525,496.8197,495.846,495.846,38583.0
2024-05-02 09:50:00,504.29,504.7,504.17,504.6,20313.0,495.9738,496.3771,495.8558,496.2787,20313.0
2024-05-02 09:55:00,504.59,504.82,504.37,504.45,26685.0,496.2689,496.4951,496.0525,496.1312,26685.0
2024-05-02 10:00:00,504.31,504.44,503.17,503.74,47883.0,495.9935,496.1214,494.8723,495.4329,47883.0
2024-05-02 10:05:00,503.77,503.95,501.97,502.27,47312.0,495.4624,495.6395,493.6921,493.9872,47312.0
2024-05-02 10:10:00,502.24,503.47,502.18,503.27,19330.0,493.9577,495.1674,493.8986,494.9707,19330.0
2024-05-02 10:15:00,503.32,503.76,503.29,503.52,27742.0,495.0198,495.4526,494.9903,495.2165,27742.0
2024-05-02 10:20:00,503.52,504.46,503.22,504.45,35539.0,495.2165,496.141,494.9215,496.1312,35539.0
2024-05-02 10:25:00,504.44,504.65,504.23,504.47,18147.0,496.1214,496.3279,495.9148,496.1509,18147.0
2024-05-02 10:30:00,504.49,505.0,504.4,504.84,21782.0,496.1705,496.6721,496.082,496.5148,21782.0
2024-05-02 10:35:00,504.84,504.86,504.05,504.35,17159.0,496.5148,496.5344,495.7378,496.0329,17159.0
2024-05-02 10:40:00,504.33,504.48,503.13,503.5,26293.0,496.0132,496.1607,494.833,495.1969,26293.0
2024-05-02 10:45:00,503.53,504.36,503.12,504.29,16707.0,495.2264,496.0427,494.8231,495.9738,16707.0
2024-05-02 10:50:00,504.26,504.28,503.99,504.1,14582.0,495.9443,495.964,495.6788,495.787,14582.0
2024-05-02 10:55:00,504.16,505.1,504.15,504.91,23849.0,495.846,496.7705,495.8362,496.5836,23849.0
2024-05-02 11:00:00,504.9,505.1,504.64,504.97,15482.0,496.5738,496.7705,496.3181,496.6426,15482.0
2024-05-02 11:05:00,504.97,505.59,504.77,505.54,33458.0,496.6426,497.2524,496.4459,497.2032,33458.0
2024-05-02 11:10:00,505.54,505.6,505.29,505.46,16837.0,497.2032,497.2622,496.9574,497.1246,16837.0
2024-05-02 11:15:00,505.39,505.51,505.23,505.25,35066.0,497.0557,497.1737,496.8983,496.918,35066.0
2024-05-02 11:20:00,505.24,505.42,504.99,505.18,15905.0,496.9082,497.0852,496.6623,496.8492,15905.0
2024-05-02 11:25:00,505.17,505.2,504.48,504.59,32733.0,496.8393,496.8688,496.1607,496.2689,32733.0
2024-05-02 11:30:00,504.66,504.75,503.85,504.32,40797.0,496.3377,496.4263,495.5411,496.0033,40797.0
2024-05-02 11:35:00,504.39,504.52,504.22,504.4,14057.0,496.0722,496.2001,495.905,496.082,14057.0
2024-05-02 11:40:00,504.35,504.82,504.34,504.61,9399.0,496.0329,496.4951,496.023,496.2886,9399.0
2024-05-02 11:45:00,504.74,504.87,504.62,504.73,8269.0,496.4164,496.5443,496.2984,496.4066,8269.0
2024-05-02 11:50:00,504.74,505.28,504.66,505.24,14439.0,496.4164,496.9475,496.3377,496.9082,14439.0
2024-05-02 11:55:00,505.29,505.45,505.23,505.28,14331.0,496.9574,497.1147,496.8983,496.9475,14331.0
2024-05-02 12:00:00,505.26,505.34,505.02,505.18,26606.0,496.9278,497.0065,496.6918,496.8492,26606.0
2024-05-02 12:05:00,505.19,505.19,504.67,504.67,15822.0,496.859,496.859,496.3476,496.3476,15822.0
2024-05-02 12:10:00,504.7,504.78,504.33,504.39,23553.0,496.3771,496.4558,496.0132,496.0722,23553.0
2024-05-02 12:15:00,504.42,504.55,504.2,504.45,8204.0,496.1017,496.2296,495.8853,496.1312,8204.0
2024-05-02 12:20:00,504.33,504.75,504.28,504.74,23262.0,496.0132,496.4263,495.964,496.4164,23262.0
2024-05-02 12:25:00,504.78,504.82,504.63,504.73,23226.0,496.4558,496.4951,496.3082,496.4066,23226.0
2024-05-02 12:30:00,504.72,504.72,504.15,504.31,10309.0,496.3968,496.3968,495.8362,495.9935,10309.0
2024-05-02 12:35:00,504.33,504.58,503.84,504.53,20950.0,496.0132,496.2591,495.5313,496.2099,20950.0
2024-05-02 12:40:00,504.54,504.84,504.54,504.76,27207.0,496.2197,496.5148,496.2197,496.4361,27207.0
2024-05-02 12:45:00,504.78,504.84,504.61,504.79,21554.0,496.4558,496.5148,496.2886,496.4656,21554.0
2024-05-02 12:50:00,504.82,504.92,504.6,504.67,13274.0,496.4951,496.5935,496.2787,496.3476,13274.0
2024-05-02 12:55:00,504.66,504.77,504.38,504.71,19114.0,496.3377,496.4459,496.0624,496.3869,19114.0
2024-05-02 13:00:00,504.77,504.97,504.77,504.97,15944.0,496.4459,496.6426,496.4459,496.6426,15944.0
2024-05-02 13:05:00,505.12,505.4,504.89,505.34,29731.0,496.7902,497.0655,496.5639,497.0065,29731.0
2024-05-02 13:10:00,505.33,506.12,505.27,505.92,32726.0,496.9967,497.7737,496.9377,497.577,32726.0
2024-05-02 13:15:00,505.92,506.15,505.82,505.84,20115.0,497.577,497.8032,497.4786,497.4983,20115.0
2024-05-02 13:20:00,505.82,506.19,505.75,506.18,13945.0,497.4786,497.8425,497.4098,497.8327,13945.0
2024-05-02 13:25:00,506.15,506.6,506.01,506.58,18020.0,497.8032,498.2458,497.6655,498.2261,18020.0
2024-05-02 13:30:00,506.64,506.81,506.11,506.2,63472.0,498.2851,498.4523,497.7638,497.8523,63472.0
2024-05-02 13:35:00,506.25,506.37,505.88,506.18,25873.0,497.9015,498.0195,497.5376,497.8327,25873.0
2024-05-02 13:40:00,506.17,506.44,505.97,506.35,6797.0,497.8228,498.0884,497.6261,497.9999,6797.0
2024-05-02 13:45:00,506.35,506.55,506.22,506.25,8412.0,497.9999,498.1966,497.872,497.9015,8412.0
2024-05-02 13:50:00,506.25,506.43,506.08,506.08,8313.0,497.9015,498.0786,497.7343,497.7343,8313.0
2024-05-02 13:55:00,506.1,506.47,506.1,506.34,18049.0,497.754,498.1179,497.754,497.99,18049.0
2024-05-02 14:00:00,506.35,506.66,506.19,506.62,12612.0,497.9999,498.3048,497.8425,498.2654,12612.0
2024-05-02 14:05:00,506.6,507.13,506.58,507.0,16227.0,498.2458,498.767,498.2261,498.6392,16227.0
2024-05-02 14:10:00,507.15,507.15,506.78,506.83,6911.0,498.7867,498.7867,498.4228,498.472,6911.0
2024-05-02 14:15:00,506.83,506.98,506.48,506.6,16008.0,498.472,498.6195,498.1277,498.2458,16008.0
2024-05-02 14:20:00,506.55,506.72,506.47,506.72,9435.0,498.1966,498.3638,498.1179,498.3638,9435.0
2024-05-02 14:25:00,506.69,506.98,506.68,506.97,29302.0,498.3343,498.6195,498.3244,498.6096,29302.0
2024-05-02 14:30:00,507.0,507.43,506.91,507.31,23343.0,498.6392,499.0621,498.5506,498.944,23343.0
2024-05-02 14:35:00,507.36,507.5,507.3,507.33,13789.0,498.9932,499.1309,498.9342,498.9637,13789.0
2024-05-02 14:40:00,507.33,507.48,507.11,507.22,11640.0,498.9637,499.1112,498.7473,498.8555,11640.0
2024-05-02 14:45:00,507.28,507.76,507.12,507.61,16608.0,498.9145,499.3866,498.7572,499.2391,16608.0
2024-05-02 14:50:00,507.63,508.12,507.57,507.68,26020.0,499.2588,499.7407,499.1998,499.3079,26020.0
2024-05-02 14:55:00,507.73,508.05,507.72,507.81,22857.0,499.3571,499.6718,499.3473,499.4358,22857.0
2024-05-02 15:00:00,507.92,507.96,507.32,507.61,45620.0,499.544,499.5833,498.9539,499.2391,45620.0
2024-05-02 15:05:00,507.65,508.21,507.65,508.21,27413.0,499.2784,499.8292,499.2784,499.8292,27413.0
2024-05-02 15:10:00,508.18,508.37,507.47,507.71,32531.0,499.7997,499.9866,499.1014,499.3374,32531.0
2024-05-02 15:15:00,507.7,507.93,507.42,507.54,17425.0,499.3276,499.5538,499.0522,499.1702,17425.0
2024-05-02 15:20:00,507.63,508.15,507.51,508.0,37716.0,499.2588,499.7702,499.1407,499.6227,37716.0
2024-05-02 15:25:00,507.99,508.04,507.8,507.81,64032.0,499.6128,499.662,499.426,499.4358,64032.0
2024-05-02 15:30:00,507.8,507.89,507.14,507.15,53600.0,499.426,499.5145,498.7768,498.7867,53600.0
2024-05-02 15:35:00,507.18,507.21,506.66,507.02,59796.0,498.8162,498.8457,498.3048,498.6588,59796.0
2024-05-02 15:40:00,507.02,507.11,506.64,506.66,35354.0,498.6588,498.7473,498.2851,498.3048,35354.0
2024-05-02 15:45:00,506.59,507.0,506.36,506.87,83663.0,498.2359,498.6392,498.0097,498.5113,83663.0
2024-05-02 15:50:00,506.85,506.96,506.58,506.68,52070.0,498.4916,498.5998,498.2261,498.3244,52070.0
2024-05-02 15:55:00,506.7,507.62,506.58,507.5,152430.0,498.3441,499.2489,498.2261,499.1309,152430.0
2024-05-03 09:30:00,513.73,513.94,512.71,512.76,107356.0,505.2582,505.4647,504.255,504.3042,107356.0
2024-05-03 09:35:00,512.62,512.75,512.14,512.75,36712.0,504.1665,504.2943,503.6944,504.2943,36712.0
2024-05-03 09:40:00,512.74,513.63,512.74,513.63,16574.0,504.2845,505.1598,504.2845,505.1598,16574.0
2024-05-03 09:45:00,513.55,514.09,513.53,513.92,36760.0,505.0811,505.6122,505.0615,505.445,36760.0
2024-05-03 09:50:00,513.91,514.3,513.48,514.25,11020.0,505.4352,505.8188,505.0123,505.7696,11020.0
2024-05-03 09:55:00,514.26,514.52,514.05,514.05,17856.0,505.7794,506.0351,505.5729,505.5729,17856.0
2024-05-03 10:00:00,514.23,515.03,512.26,512.46,106379.0,505.7499,506.5367,503.8124,504.0091,106379.0
2024-05-03 10:05:00,512.45,513.3,512.09,512.63,64678.0,503.9993,504.8353,503.6452,504.1763,64678.0
2024-05-03 10:10:00,512.53,512.94,511.79,512.17,41336.0,504.078,504.4812,503.3502,503.7239,41336.0
2024-05-03 10:15:00,512.22,512.57,511.99,512.14,29729.0,503.7731,504.1173,503.5469,503.6944,29729.0
2024-05-03 10:20:00,512.22,512.22,511.47,512.06,28130.0,503.7731,503.7731,503.0354,503.6157,28130.0
2024-05-03 10:25:00,511.99,512.5,511.19,512.18,26016.0,503.5469,504.0485,502.7601,503.7337,26016.0
2024-05-03 10:30:00,512.26,512.75,511.61,511.67,46567.0,503.8124,504.2943,503.1731,503.2321,46567.0
2024-05-03 10:35:00,511.58,512.17,511.24,512.05,30840.0,503.1436,503.7239,502.8092,503.6059,30840.0
2024-05-03 10:40:00,512.13,512.85,511.81,512.77,27088.0,503.6846,504.3927,503.3698,504.314,27088.0
2024-05-03 10:45:00,512.76,512.93,512.49,512.51,19321.0,504.3042,504.4714,504.0386,504.0583,19321.0
2024-05-03 10:50:00,512.41,512.5,511.73,511.77,13926.0,503.9599,504.0485,503.2912,503.3305,13926.0
2024-05-03 10:55:00,511.96,512.01,511.64,511.64,5901.0,503.5174,503.5665,503.2026,503.2026,5901.0
2024-05-03 11:00:00,511.82,511.94,511.55,511.7,10680.0,503.3797,503.4977,503.1141,503.2616,10680.0
2024-05-03 11:05:00,511.61,512.07,511.18,511.2,15960.0,503.1731,503.6255,502.7502,502.7699,15960.0
2024-05-03 11:10:00,511.39,511.54,511.07,511.41,19088.0,502.9568,503.1043,502.642,502.9764,19088.0
2024-05-03 11:15:00,511.35,512.05,511.33,511.88,26093.0,502.9174,503.6059,502.8977,503.4387,26093.0
2024-05-03 11:20:00,511.89,512.2,511.69,511.92,16994.0,503.4485,503.7534,503.2518,503.478,16994.0
2024-05-03 11:25:00,511.99,512.39,511.95,512.23,17306.0,503.5469,503.9403,503.5075,503.7829,17306.0
2024-05-03 11:30:00,512.28,512.86,512.28,512.86,20290.0,503.8321,504.4025,503.8321,504.4025,20290.0
2024-05-03 11:35:00,512.9,513.0,512.7,512.86,91382.0,504.4419,504.5402,504.2452,504.4025,91382.0
2024-05-03 11:40:00,512.94,513.2,512.79,512.79,30292.0,504.4812,504.7369,504.3337,504.3337,30292.0
2024-05-03 11:45:00,512.94,513.05,512.51,512.72,13499.0,504.4812,504.5894,504.0583,504.2648,13499.0
2024-05-03 11:50:00,512.71,513.28,512.68,513.22,20486.0,504.255,504.8156,504.2255,504.7566,20486.0
2024-05-03 11:55:00,513.21,513.4,512.99,513.02,19560.0,504.7467,504.9336,504.5304,504.5599,19560.0
2024-05-03 12:00:00,513.02,513.39,513.02,513.23,29103.0,504.5599,504.9238,504.5599,504.7664,29103.0
2024-05-03 12:05:00,513.24,513.44,513.17,513.44,12081.0,504.7763,504.973,504.7074,504.973,12081.0
2024-05-03 12:10:00,513.45,513.54,513.09,513.11,16150.0,504.9828,505.0713,504.6287,504.6484,16150.0
2024-05-03 12:15:00,513.11,513.31,512.99,513.09,13934.0,504.6484,504.8451,504.5304,504.6287,13934.0
2024-05-03 12:20:00,513.1,513.46,512.96,513.42,25364.0,504.6386,504.9926,504.5009,504.9533,25364.0
2024-05-03 12:25:00,513.36,513.63,513.35,513.44,13508.0,504.8943,505.1598,504.8844,504.973,13508.0
2024-05-03 12:30:00,513.45,513.61,513.28,513.56,10796.0,504.9828,505.1402,504.8156,505.091,10796.0
2024-05-03 12:35:00,513.47,513.88,513.47,513.78,21932.0,505.0025,505.4057,505.0025,505.3073,21932.0
2024-05-03 12:40:00,513.86,513.89,513.67,513.74,4981.0,505.386,505.4155,505.1992,505.268,4981.0
2024-05-03 12:45:00,513.7,513.83,513.51,513.51,6793.0,505.2287,505.3565,505.0418,505.0418,6793.0
2024-05-03 12:50:00,513.6,513.62,513.15,513.17,13395.0,505.1303,505.15,504.6877,504.7074,13395.0
2024-05-03 12:55:00,513.1,513.24,512.96,513.22,10138.0,504.6386,504.7763,504.5009,504.7566,10138.0
2024-05-03 13:00:00,513.27,513.42,513.19,513.37,8119.0,504.8058,504.9533,504.7271,504.9041,8119.0
2024-05-03 13:05:00,513.35,513.69,513.3,513.53,5610.0,504.8844,505.2188,504.8353,505.0615,5610.0
2024-05-03 13:10:00,513.5,513.9,513.5,513.86,9072.0,505.032,505.4254,505.032,505.386,9072.0
2024-05-03 13:15:00,513.9,514.02,513.61,513.75,18646.0,505.4254,505.5434,505.1402,505.2778,18646.0
2024-05-03 13:20:00,513.73,513.74,513.52,513.6,14355.0,505.2582,505.268,505.0516,505.1303,14355.0
2024-05-03 13:25:00,513.61,513.8,513.53,513.62,9625.0,505.1402,505.327,505.0615,505.15,9625.0
2024-05-03 13:30:00,513.65,513.76,513.28,513.66,12456.0,505.1795,505.2877,504.8156,505.1893,12456.0
2024-05-03 13:35:00,513.61,513.86,513.59,513.86,12754.0,505.1402,505.386,505.1205,505.386,12754.0
2024-05-03 13:40:00,513.88,514.06,513.6,513.64,16218.0,505.4057,505.5827,505.1303,505.1697,16218.0
2024-05-03 13:45:00,513.64,513.91,513.57,513.82,12028.0,505.1697,505.4352,505.1008,505.3467,12028.0
2024-05-03 13:50:00,513.84,513.99,513.83,513.94,6347.0,505.3664,505.5139,505.3565,505.4647,6347.0
2024-05-03 13:55:00,513.92,514.12,513.82,513.82,26142.0,505.445,505.6417,505.3467,505.3467,26142.0
2024-05-03 14:00:00,513.92,514.08,513.9,514.01,11798.0,505.445,505.6024,505.4254,505.5336,11798.0
2024-05-03 14:05:00,514.03,514.38,513.96,514.26,18191.0,505.5532,505.8975,505.4844,505.7794,18191.0
2024-05-03 14:10:00,514.33,514.47,514.16,514.22,19958.0,505.8483,505.986,505.6811,505.7401,19958.0
2024-05-03 14:15:00,514.19,514.49,514.19,514.48,23371.0,505.7106,506.0056,505.7106,505.9958,23371.0
2024-05-03 14:20:00,514.48,514.48,514.3,514.4,15403.0,505.9958,505.9958,505.8188,505.9171,15403.0
2024-05-03 14:25:00,514.36,514.48,514.3,514.32,8088.0,505.8778,505.9958,505.8188,505.8384,8088.0
2024-05-03 14:30:00,514.28,514.48,514.27,514.43,12108.0,505.7991,505.9958,505.7893,505.9466,12108.0
2024-05-03 14:35:00,514.39,514.51,514.08,514.08,51208.0,505.9073,506.0253,505.6024,505.6024,51208.0
2024-05-03 14:40:00,514.07,514.4,513.96,514.18,10893.0,505.5926,505.9171,505.4844,505.7008,10893.0
2024-05-03 14:45:00,514.21,514.27,513.95,514.18,12884.0,505.7303,505.7893,505.4745,505.7008,12884.0
2024-05-03 14:50:00,514.21,514.35,514.1,514.12,13657.0,505.7303,505.8679,505.6221,505.6417,13657.0
2024-05-03 14:55:00,514.12,514.2,513.91,514.05,21996.0,505.6417,505.7204,505.4352,505.5729,21996.0
2024-05-03 15:00:00,514.05,514.26,513.81,514.26,16836.0,505.5729,505.7794,505.3369,505.7794,16836.0
2024-05-03 15:05:00,514.26,514.36,514.21,514.25,12369.0,505.7794,505.8778,505.7303,505.7696,12369.0
2024-05-03 15:10:00,514.27,514.36,513.95,514.1,15816.0,505.7893,505.8778,505.4745,505.6221,15816.0
2024-05-03 15:15:00,514.06,514.3,513.92,514.0,21726.0,505.5827,505.8188,505.445,505.5237,21726.0
2024-05-03 15:20:00,513.97,514.06,513.85,513.97,16743.0,505.4942,505.5827,505.3762,505.4942,16743.0
2024-05-03 15:25:00,513.95,514.23,513.91,514.18,12001.0,505.4745,505.7499,505.4352,505.7008,12001.0
2024-05-03 15:30:00,514.18,514.18,513.73,513.74,14145.0,505.7008,505.7008,505.2582,505.268,14145.0
2024-05-03 15:35:00,513.8,514.28,513.7,514.11,19701.0,505.327,505.7991,505.2287,505.6319,19701.0
2024-05-03 15:40:00,514.11,514.27,513.94,514.03,55102.0,505.6319,505.7893,505.4647,505.5532,55102.0
2024-05-03 15:45:00,514.01,514.09,513.7,513.7,14158.0,505.5336,505.6122,505.2287,505.2287,14158.0
2024-05-03 15:50:00,513.7,514.23,513.7,514.07,49553.0,505.2287,505.7499,505.2287,505.5926,49553.0
2024-05-03 15:55:00,514.0,514.0,513.68,513.83,85861.0,505.5237,505.5237,505.209,505.3565,85861.0
2024-05-06 09:30:00,516.29,516.34,515.85,516.14,128148.0,507.776,507.8251,507.3432,507.6284,128148.0
2024-05-06 09:35:00,516.17,516.68,516.04,516.49,64729.0,507.6579,508.1595,507.5301,507.9727,64729.0
2024-05-06 09:40:00,516.51,516.79,516.44,516.71,54520.0,507.9923,508.2677,507.9235,508.189,54520.0
2024-05-06 09:45:00,516.73,516.9,516.71,516.83,67046.0,508.2087,508.3759,508.189,508.307,67046.0
2024-05-06 09:50:00,516.84,516.88,516.64,516.67,57466.0,508.3169,508.3562,508.1202,508.1497,57466.0
2024-05-06 09:55:00,516.68,516.81,516.56,516.74,64264.0,508.1595,508.2874,508.0415,508.2185,64264.0
2024-05-06 10:00:00,516.75,516.86,516.61,516.72,62873.0,508.2284,508.3366,508.0907,508.1989,62873.0
2024-05-06 10:05:00,516.74,517.1,516.72,517.03,68853.0,508.2185,508.5726,508.1989,508.5038,68853.0
2024-05-06 10:10:00,517.03,517.04,516.71,516.94,61532.0,508.5038,508.5136,508.189,508.4152,61532.0
2024-05-06 10:15:00,516.95,517.04,516.6,516.71,89687.0,508.4251,508.5136,508.0808,508.189,89687.0
2024-05-06 10:20:00,516.72,516.96,516.58,516.94,66368.0,508.1989,508.4349,508.0612,508.4152,66368.0
2024-05-06 10:25:00,516.94,517.06,516.81,516.81,57966.0,508.4152,508.5333,508.2874,508.2874,57966.0
2024-05-06 10:30:00,516.87,516.96,516.71,516.78,67823.0,508.3464,508.4349,508.189,508.2579,67823.0
2024-05-06 10:35:00,516.8,517.04,516.72,516.99,49977.0,508.2775,508.5136,508.1989,508.4644,49977.0
2024-05-06 10:40:00,517.02,517.18,516.91,516.93,61889.0,508.4939,508.6513,508.3857,508.4054,61889.0
2024-05-06 10:45:00,516.94,516.96,516.73,516.89,57238.0,508.4152,508.4349,508.2087,508.3661,57238.0
2024-05-06 10:50:00,516.89,517.03,516.86,516.86,48705.0,508.3661,508.5038,508.3366,508.3366,48705.0
2024-05-06 10:55:00,516.82,516.93,516.73,516.84,55806.0,508.2972,508.4054,508.2087,508.3169,55806.0
2024-05-06 11:00:00,516.82,516.86,516.47,516.47,42910.0,508.2972,508.3366,507.953,507.953,42910.0
2024-05-06 11:05:00,516.48,516.86,516.39,516.85,51669.0,507.9628,508.3366,507.8743,508.3267,51669.0
2024-05-06 11:10:00,516.89,516.94,516.55,516.67,41893.0,508.3661,508.4152,508.0317,508.1497,41893.0
2024-05-06 11:15:00,516.67,516.75,516.57,516.73,41607.0,508.1497,508.2284,508.0513,508.2087,41607.0
2024-05-06 11:20:00,516.75,516.82,516.57,516.67,247479.0,508.2284,508.2972,508.0513,508.1497,247479.0
2024-05-06 11:25:00,516.68,516.68,516.5,516.63,38410.0,508.1595,508.1595,507.9825,508.1103,38410.0
2024-05-06 11:30:00,516.64,516.71,516.53,516.66,43583.0,508.1202,508.189,508.012,508.1399,43583.0
2024-05-06 11:35:00,516.67,516.86,516.57,516.75,39526.0,508.1497,508.3366,508.0513,508.2284,39526.0
2024-05-06 11:40:00,516.73,516.88,516.7,516.87,34632.0,508.2087,508.3562,508.1792,508.3464,34632.0
2024-05-06 11:45:00,516.88,517.06,516.86,516.94,42393.0,508.3562,508.5333,508.3366,508.4152,42393.0
2024-05-06 11:50:00,516.94,517.0,516.84,516.88,37807.0,508.4152,508.4742,508.3169,508.3562,37807.0
2024-05-06 11:55:00,516.88,516.99,516.84,516.89,42121.0,508.3562,508.4644,508.3169,508.3661,42121.0
2024-05-06 12:00:00,516.89,516.89,516.71,516.77,40152.0,508.3661,508.3661,508.189,508.248,40152.0
2024-05-06 12:05:00,516.77,516.83,516.67,516.71,34343.0,508.248,508.307,508.1497,508.189,34343.0
2024-05-06 12:10:00,516.71,516.73,516.62,516.64,24910.0,508.189,508.2087,508.1005,508.1202,24910.0
2024-05-06 12:15:00,516.64,516.68,516.49,516.54,43737.0,508.1202,508.1595,507.9727,508.0218,43737.0
2024-05-06 12:20:00,516.52,516.53,516.24,516.49,57226.0,508.0022,508.012,507.7268,507.9727,57226.0
2024-05-06 12:25:00,516.46,516.74,516.43,516.69,33770.0,507.9432,508.2185,507.9136,508.1694,33770.0
2024-05-06 12:30:00,516.72,516.91,516.65,516.78,44105.0,508.1989,508.3857,508.13,508.2579,44105.0
2024-05-06 12:35:00,516.8,516.99,516.76,516.96,36204.0,508.2775,508.4644,508.2382,508.4349,36204.0
2024-05-06 12:40:00,516.97,516.99,516.84,516.94,38768.0,508.4447,508.4644,508.3169,508.4152,38768.0
2024-05-06 12:45:00,516.94,517.26,516.71,516.95,55059.0,508.4152,508.73,508.189,508.4251,55059.0
2024-05-06 12:50:00,516.96,516.99,516.74,516.87,43957.0,508.4349,508.4644,508.2185,508.3464,43957.0
2024-05-06 12:55:00,516.89,517.22,516.86,517.2,34026.0,508.3661,508.6906,508.3366,508.6709,34026.0
2024-05-06 13:00:00,517.22,517.5,517.17,517.29,46013.0,508.6906,508.966,508.6414,508.7595,46013.0
2024-05-06 13:05:00,517.3,517.32,517.06,517.08,54180.0,508.7693,508.789,508.5333,508.5529,54180.0
2024-05-06 13:10:00,517.09,517.11,516.91,517.04,41576.0,508.5628,508.5824,508.3857,508.5136,41576.0
2024-05-06 13:15:00,517.05,517.13,516.78,516.87,36818.0,508.5234,508.6021,508.2579,508.3464,36818.0
2024-05-06 13:20:00,516.89,517.14,516.89,517.14,36249.0,508.3661,508.6119,508.3661,508.6119,36249.0
2024-05-06 13:25:00,517.11,517.18,517.03,517.17,37923.0,508.5824,508.6513,508.5038,508.6414,37923.0
2024-05-06 13:30:00,517.15,517.27,517.1,517.21,31333.0,508.6218,508.7398,508.5726,508.6808,31333.0
2024-05-06 13:35:00,517.2,517.3,517.16,517.23,43455.0,508.6709,508.7693,508.6316,508.7005,43455.0
2024-05-06 13:40:00,517.25,517.44,517.16,517.41,29541.0,508.7201,508.907,508.6316,508.8775,29541.0
2024-05-06 13:45:00,517.41,517.51,517.28,517.33,35006.0,508.8775,508.9758,508.7496,508.7988,35006.0
2024-05-06 13:50:00,517.33,517.55,517.33,517.55,29226.0,508.7988,509.0152,508.7988,509.0152,29226.0
2024-05-06 13:55:00,517.56,517.57,517.41,517.42,28800.0,509.025,509.0348,508.8775,508.8873,28800.0
2024-05-06 14:00:00,517.43,517.7,517.38,517.67,43813.0,508.8972,509.1627,508.848,509.1332,43813.0
2024-05-06 14:05:00,517.66,517.72,517.55,517.66,34987.0,509.1234,509.1824,509.0152,509.1234,34987.0
2024-05-06 14:10:00,517.67,517.78,517.63,517.64,35962.0,509.1332,509.2414,509.0939,509.1037,35962.0
2024-05-06 14:15:00,517.64,517.74,517.64,517.69,34341.0,509.1037,509.202,509.1037,509.1529,34341.0
2024-05-06 14:20:00,517.69,517.91,517.48,517.86,70018.0,509.1529,509.3692,508.9463,509.3201,70018.0
2024-05-06 14:25:00,517.85,518.32,517.85,518.12,96508.0,509.3102,509.7725,509.3102,509.5758,96508.0
2024-05-06 14:30:00,518.13,518.14,517.92,518.1,38758.0,509.5856,509.5954,509.3791,509.5561,38758.0
2024-05-06 14:35:00,518.11,518.12,517.84,517.85,33986.0,509.5659,509.5758,509.3004,509.3102,33986.0
2024-05-06 14:40:00,517.88,517.97,517.78,517.87,44587.0,509.3397,509.4283,509.2414,509.3299,44587.0
2024-05-06 14:45:00,517.85,518.1,517.84,517.99,36616.0,509.3102,509.5561,509.3004,509.4479,36616.0
2024-05-06 14:50:00,518.0,518.05,517.88,518.03,40488.0,509.4578,509.5069,509.3397,509.4873,40488.0
2024-05-06 14:55:00,518.01,518.14,517.91,517.94,45848.0,509.4676,509.5954,509.3692,509.3987,45848.0
2024-05-06 15:00:00,517.94,517.99,517.65,517.92,38565.0,509.3987,509.4479,509.1135,509.3791,38565.0
2024-05-06 15:05:00,517.92,517.98,517.81,517.9,51397.0,509.3791,509.4381,509.2709,509.3594,51397.0
2024-05-06 15:10:00,517.9,517.93,517.64,517.65,41278.0,509.3594,509.3889,509.1037,509.1135,41278.0
2024-05-06 15:15:00,517.64,517.73,517.43,517.7,53625.0,509.1037,509.1922,508.8972,509.1627,53625.0
2024-05-06 15:20:00,517.7,517.85,517.69,517.75,44361.0,509.1627,509.3102,509.1529,509.2119,44361.0
2024-05-06 15:25:00,517.76,517.84,517.62,517.65,40418.0,509.2217,509.3004,509.084,509.1135,40418.0
2024-05-06 15:30:00,517.64,517.7,517.48,517.56,20319.0,509.1037,509.1627,508.9463,509.025,20319.0
2024-05-06 15:35:00,517.56,517.91,517.54,517.91,24894.0,509.025,509.3692,509.0053,509.3692,24894.0
2024-05-06 15:40:00,517.9,518.05,517.82,518.03,28456.0,509.3594,509.5069,509.2807,509.4873,28456.0
2024-05-06 15:45:00,518.03,518.29,517.89,518.26,48457.0,509.4873,509.743,509.3496,509.7135,48457.0
2024-05-06 15:50:00,518.26,518.7,517.98,518.7,81932.0,509.7135,510.1462,509.4381,510.1462,81932.0
2024-05-06 15:55:00,518.69,519.16,518.58,519.16,164792.0,510.1364,510.5986,510.0282,510.5986,164792.0
2024-05-07 09:30:00,520.12,520.49,519.91,520.31,139271.0,511.5428,511.9067,511.3363,511.7297,139271.0
2024-05-07 09:35:00,520.31,520.41,520.01,520.11,58230.0,511.7297,511.828,511.4346,511.533,58230.0
2024-05-07 09:40:00,520.14,520.32,520.03,520.07,72391.0,511.5625,511.7395,511.4543,511.4936,72391.0
2024-05-07 09:45:00,520.14,520.42,519.83,519.9,81327.0,511.5625,511.8378,511.2576,511.3264,81327.0
2024-05-07 09:50:00,519.88,520.11,519.74,520.06,81079.0,511.3068,511.533,511.1691,511.4838,81079.0
2024-05-07 09:55:00,520.07,520.15,519.73,519.75,34508.0,511.4936,511.5723,511.1592,511.1789,34508.0
2024-05-07 10:00:00,519.75,519.93,519.52,519.78,42262.0,511.1789,511.3559,510.9527,511.2084,42262.0
2024-05-07 10:05:00,519.75,520.03,519.75,519.98,24511.0,511.1789,511.4543,511.1789,511.4051,24511.0
2024-05-07 10:10:00,519.97,520.28,519.93,520.26,27396.0,511.3953,511.7002,511.3559,511.6805,27396.0
2024-05-07 10:15:00,520.28,520.28,520.12,520.23,22980.0,511.7002,511.7002,511.5428,511.651,22980.0
2024-05-07 10:20:00,520.28,520.33,519.79,519.94,43691.0,511.7002,511.7493,511.2182,511.3658,43691.0
2024-05-07 10:25:00,519.92,520.07,519.85,519.88,24871.0,511.3461,511.4936,511.2772,511.3068,24871.0
2024-05-07 10:30:00,519.84,520.01,519.8,519.88,34513.0,511.2674,511.4346,511.2281,511.3068,34513.0
2024-05-07 10:35:00,519.89,520.11,519.87,519.91,61948.0,511.3166,511.533,511.2969,511.3363,61948.0
2024-05-07 10:40:00,519.89,519.99,519.83,519.87,14161.0,511.3166,511.4149,511.2576,511.2969,14161.0
2024-05-07 10:45:00,519.88,520.2,519.84,520.2,13518.0,511.3068,511.6215,511.2674,511.6215,13518.0
2024-05-07 10:50:00,520.3,520.51,520.23,520.5,39303.0,511.7198,511.9264,511.651,511.9165,39303.0
2024-05-07 10:55:00,520.55,520.78,520.43,520.7,18075.0,511.9657,512.1919,511.8477,512.1132,18075.0
2024-05-07 11:00:00,520.73,520.82,520.6,520.66,20720.0,512.1427,512.2313,512.0149,512.0739,20720.0
2024-05-07 11:05:00,520.65,520.71,520.52,520.58,28067.0,512.0641,512.1231,511.9362,511.9952,28067.0
2024-05-07 11:10:00,520.59,520.77,520.59,520.69,22300.0,512.005,512.1821,512.005,512.1034,22300.0
2024-05-07 11:15:00,520.7,520.8,520.58,520.63,54250.0,512.1132,512.2116,511.9952,512.0444,54250.0
2024-05-07 11:20:00,520.65,520.78,520.43,520.61,14544.0,512.0641,512.1919,511.8477,512.0247,14544.0
2024-05-07 11:25:00,520.61,520.76,520.51,520.54,32010.0,512.0247,512.1722,511.9264,511.9559,32010.0
2024-05-07 11:30:00,520.54,520.66,520.28,520.31,11102.0,511.9559,512.0739,511.7002,511.7297,11102.0
2024-05-07 11:35:00,520.35,520.54,520.31,520.39,20001.0,511.769,511.9559,511.7297,511.8083,20001.0
2024-05-07 11:40:00,520.39,520.62,520.36,520.58,13219.0,511.8083,512.0345,511.7788,511.9952,13219.0
2024-05-07 11:45:00,520.62,520.72,520.49,520.59,13143.0,512.0345,512.1329,511.9067,512.005,13143.0
2024-05-07 11:50:00,520.64,520.75,520.64,520.75,7553.0,512.0542,512.1624,512.0542,512.1624,7553.0
2024-05-07 11:55:00,520.72,520.73,520.46,520.63,30174.0,512.1329,512.1427,511.8772,512.0444,30174.0
2024-05-07 12:00:00,520.62,520.67,520.57,520.64,31741.0,512.0345,512.0837,511.9854,512.0542,31741.0
2024-05-07 12:05:00,520.64,520.81,520.59,520.78,45277.0,512.0542,512.2214,512.005,512.1919,45277.0
2024-05-07 12:10:00,520.76,520.86,520.63,520.65,19323.0,512.1722,512.2706,512.0444,512.0641,19323.0
2024-05-07 12:15:00,520.65,520.78,520.57,520.77,15117.0,512.0641,512.1919,511.9854,512.1821,15117.0
2024-05-07 12:20:00,520.76,520.8,520.64,520.8,12587.0,512.1722,512.2116,512.0542,512.2116,12587.0
2024-05-07 12:25:00,520.79,520.81,520.74,520.74,19703.0,512.2017,512.2214,512.1526,512.1526,19703.0
2024-05-07 12:30:00,520.76,520.77,520.39,520.41,21494.0,512.1722,512.1821,511.8083,511.828,21494.0
2024-05-07 12:35:00,520.39,520.6,520.34,520.59,23685.0,511.8083,512.0149,511.7592,512.005,23685.0
2024-05-07 12:40:00,520.59,520.73,520.41,520.53,19752.0,512.005,512.1427,511.828,511.946,19752.0
2024-05-07 12:45:00,520.52,520.55,520.38,520.55,13840.0,511.9362,511.9657,511.7985,511.9657,13840.0
2024-05-07 12:50:00,520.54,520.55,520.16,520.3,36447.0,511.9559,511.9657,511.5821,511.7198,36447.0
2024-05-07 12:55:00,520.29,520.49,520.24,520.45,30866.0,511.71,511.9067,511.6608,511.8674,30866.0
2024-05-07 13:00:00,520.46,520.7,520.45,520.52,20827.0,511.8772,512.1132,511.8674,511.9362,20827.0
2024-05-07 13:05:00,520.52,520.66,520.48,520.62,9032.0,511.9362,512.0739,511.8969,512.0345,9032.0
2024-05-07 13:10:00,520.68,520.8,520.59,520.66,19370.0,512.0936,512.2116,512.005,512.0739,19370.0
2024-05-07 13:15:00,520.63,520.75,520.56,520.75,22735.0,512.0444,512.1624,511.9755,512.1624,22735.0
2024-05-07 13:20:00,520.76,521.03,520.76,521.03,14832.0,512.1722,512.4378,512.1722,512.4378,14832.0
2024-05-07 13:25:00,520.98,521.05,520.9,520.99,18509.0,512.3886,512.4575,512.3099,512.3984,18509.0
2024-05-07 13:30:00,520.99,521.12,520.91,520.91,22255.0,512.3984,512.5263,512.3198,512.3198,22255.0
2024-05-07 13:35:00,520.89,520.96,520.79,520.79,17398.0,512.3001,512.3689,512.2017,512.2017,17398.0
2024-05-07 13:40:00,520.77,520.79,520.52,520.66,19451.0,512.1821,512.2017,511.9362,512.0739,19451.0
2024-05-07 13:45:00,520.67,520.71,519.8,519.83,47360.0,512.0837,512.1231,511.2281,511.2576,47360.0
2024-05-07 13:50:00,519.72,520.23,519.68,519.93,45784.0,511.1494,511.651,511.1101,511.3559,45784.0
2024-05-07 13:55:00,519.89,519.9,519.38,519.64,124318.0,511.3166,511.3264,510.815,511.0707,124318.0
2024-05-07 14:00:00,519.57,519.96,519.56,519.92,18193.0,511.0019,511.3854,510.992,511.3461,18193.0
2024-05-07 14:05:00,519.95,519.99,519.49,519.63,24740.0,511.3756,511.4149,510.9232,511.0609,24740.0
2024-05-07 14:10:00,519.66,519.97,519.63,519.76,29208.0,511.0904,511.3953,511.0609,511.1887,29208.0
2024-05-07 14:15:00,519.72,519.78,519.4,519.42,23519.0,511.1494,511.2084,510.8347,510.8543,23519.0
2024-05-07 14:20:00,519.41,519.67,519.34,519.49,14991.0,510.8445,511.1002,510.7757,510.9232,14991.0
2024-05-07 14:25:00,519.5,519.55,519.29,519.39,20470.0,510.933,510.9822,510.7265,510.8248,20470.0
2024-05-07 14:30:00,519.39,519.51,519.01,519.17,34233.0,510.8248,510.9429,510.4511,510.6085,34233.0
2024-05-07 14:35:00,519.18,519.32,519.01,519.22,38870.0,510.6183,510.756,510.4511,510.6576,38870.0
2024-05-07 14:40:00,519.22,519.64,519.17,519.59,53538.0,510.6576,511.0707,510.6085,511.0215,53538.0
2024-05-07 14:45:00,519.6,519.63,519.4,519.5,34104.0,511.0314,511.0609,510.8347,510.933,34104.0
2024-05-07 14:50:00,519.51,519.57,519.3,519.42,58251.0,510.9429,511.0019,510.7363,510.8543,58251.0
2024-05-07 14:55:00,519.42,519.6,519.39,519.56,47549.0,510.8543,511.0314,510.8248,510.992,47549.0
2024-05-07 15:00:00,519.58,519.66,519.39,519.54,28937.0,511.0117,511.0904,510.8248,510.9724,28937.0
2024-05-07 15:05:00,519.51,519.8,519.47,519.7,39874.0,510.9429,511.2281,510.9035,511.1297,39874.0
2024-05-07 15:10:00,519.7,519.78,519.56,519.7,36683.0,511.1297,511.2084,510.992,511.1297,36683.0
2024-05-07 15:15:00,519.71,519.71,519.25,519.53,42632.0,511.1396,511.1396,510.6871,510.9625,42632.0
2024-05-07 15:20:00,519.52,519.84,519.49,519.75,45562.0,510.9527,511.2674,510.9232,511.1789,45562.0
2024-05-07 15:25:00,519.75,519.79,519.62,519.71,66562.0,511.1789,511.2182,511.051,511.1396,66562.0
2024-05-07 15:30:00,519.74,519.77,519.54,519.6,23693.0,511.1691,511.1986,510.9724,511.0314,23693.0
2024-05-07 15:35:00,519.61,519.87,519.6,519.85,62291.0,511.0412,511.2969,511.0314,511.2772,62291.0
2024-05-07 15:40:00,519.88,519.9,519.54,519.54,65277.0,511.3068,511.3264,510.9724,510.9724,65277.0
2024-05-07 15:45:00,519.6,519.96,519.6,519.96,30560.0,511.0314,511.3854,511.0314,511.3854,30560.0
2024-05-07 15:50:00,519.98,520.4,519.98,520.24,86833.0,511.4051,511.8182,511.4051,511.6608,86833.0
2024-05-07 15:55:00,520.26,520.32,519.66,519.78,417642.0,511.6805,511.7395,511.0904,511.2084,417642.0
2024-05-08 09:30:00,517.8,518.31,517.73,518.18,80139.0,509.2611,509.7626,509.1922,509.6348,80139.0
2024-05-08 09:35:00,518.07,518.48,518.07,518.46,18571.0,509.5266,509.9298,509.5266,509.9102,18571.0
2024-05-08 09:40:00,518.43,518.45,518.14,518.44,30650.0,509.8807,509.9003,509.5954,509.8905,30650.0
2024-05-08 09:45:00,518.42,518.94,518.42,518.87,27499.0,509.8708,510.3823,509.8708,510.3134,27499.0
2024-05-08 09:50:00,518.85,518.95,518.73,518.85,21179.0,510.2937,510.3921,510.1757,510.2937,21179.0
2024-05-08 09:55:00,518.86,519.01,518.77,519.01,19085.0,510.3036,510.4511,510.2151,510.4511,19085.0
2024-05-08 10:00:00,519.09,519.23,518.93,519.09,17511.0,510.5298,510.6675,510.3724,510.5298,17511.0
2024-05-08 10:05:00,519.1,519.1,518.81,518.84,19154.0,510.5396,510.5396,510.2544,510.2839,19154.0
2024-05-08 10:10:00,518.86,518.99,518.63,518.75,33427.0,510.3036,510.4314,510.0774,510.1954,33427.0
2024-05-08 10:15:00,518.77,519.07,518.73,518.98,16376.0,510.2151,510.5101,510.1757,510.4216,16376.0
2024-05-08 10:20:00,518.99,519.45,518.97,519.34,19080.0,510.4314,510.8838,510.4118,510.7757,19080.0
2024-05-08 10:25:00,519.4,519.66,519.37,519.47,13665.0,510.8347,511.0904,510.8052,510.9035,13665.0
2024-05-08 10:30:00,519.49,519.56,519.37,519.44,12678.0,510.9232,510.992,510.8052,510.874,12678.0
2024-05-08 10:35:00,519.42,519.49,519.29,519.38,20874.0,510.8543,510.9232,510.7265,510.815,20874.0
2024-05-08 10:40:00,519.41,519.76,519.38,519.69,16407.0,510.8445,511.1887,510.815,511.1199,16407.0
2024-05-08 10:45:00,519.71,520.28,519.7,520.13,13718.0,511.1396,511.7002,511.1297,511.5526,13718.0
2024-05-08 10:50:00,520.16,520.17,519.99,520.1,21402.0,511.5821,511.592,511.4149,511.5231,21402.0
2024-05-08 10:55:00,520.09,520.09,519.82,519.96,30136.0,511.5133,511.5133,511.2477,511.3854,30136.0
2024-05-08 11:00:00,520.01,520.24,519.85,519.89,66302.0,511.4346,511.6608,511.2772,511.3166,66302.0
2024-05-08 11:05:00,519.86,519.94,519.65,519.66,61618.0,511.2871,511.3658,511.0805,511.0904,61618.0
2024-05-08 11:10:00,519.73,519.73,519.53,519.56,36930.0,511.1592,511.1592,510.9625,510.992,36930.0
2024-05-08 11:15:00,519.57,519.58,519.21,519.55,24168.0,511.0019,511.0117,510.6478,510.9822,24168.0
2024-05-08 11:20:00,519.53,519.62,519.4,519.61,24116.0,510.9625,511.051,510.8347,511.0412,24116.0
2024-05-08 11:25:00,519.62,519.73,519.58,519.59,10221.0,511.051,511.1592,511.0117,511.0215,10221.0
2024-05-08 11:30:00,519.6,519.81,519.47,519.65,19194.0,511.0314,511.2379,510.9035,511.0805,19194.0
2024-05-08 11:35:00,519.67,519.69,519.52,519.54,7009.0,511.1002,511.1199,510.9527,510.9724,7009.0
2024-05-08 11:40:00,519.55,519.61,519.29,519.36,13007.0,510.9822,511.0412,510.7265,510.7953,13007.0
2024-05-08 11:45:00,519.32,519.43,519.22,519.41,23160.0,510.756,510.8642,510.6576,510.8445,23160.0
2024-05-08 11:50:00,519.53,519.53,519.38,519.39,18639.0,510.9625,510.9625,510.815,510.8248,18639.0
2024-05-08 11:55:00,519.38,519.51,519.31,519.38,21612.0,510.815,510.9429,510.7462,510.815,21612.0
2024-05-08 12:00:00,519.37,519.59,519.27,519.46,16246.0,510.8052,511.0215,510.7068,510.8937,16246.0
2024-05-08 12:05:00,519.49,519.52,519.37,519.39,8412.0,510.9232,510.9527,510.8052,510.8248,8412.0
2024-05-08 12:10:00,519.42,519.48,519.26,519.43,15690.0,510.8543,510.9133,510.697,510.8642,15690.0
2024-05-08 12:15:00,519.42,519.58,519.4,519.58,10185.0,510.8543,511.0117,510.8347,511.0117,10185.0
2024-05-08 12:20:00,519.63,519.66,519.4,519.41,8626.0,511.0609,511.0904,510.8347,510.8445,8626.0
2024-05-08 12:25:00,519.5,519.55,519.4,519.41,34627.0,510.933,510.9822,510.8347,510.8445,34627.0
2024-05-08 12:30:00,519.41,519.43,519.24,519.27,13830.0,510.8445,510.8642,510.6773,510.7068,13830.0
2024-05-08 12:35:00,519.26,519.26,518.84,519.13,19664.0,510.697,510.697,510.2839,510.5691,19664.0
2024-05-08 12:40:00,519.18,519.29,519.11,519.16,7867.0,510.6183,510.7265,510.5495,510.5986,7867.0
2024-05-08 12:45:00,519.22,519.53,519.16,519.36,10571.0,510.6576,510.9625,510.5986,510.7953,10571.0
2024-05-08 12:50:00,519.37,519.39,519.19,519.19,13205.0,510.8052,510.8248,510.6281,510.6281,13205.0
2024-05-08 12:55:00,519.26,519.36,519.08,519.16,7955.0,510.697,510.7953,510.5199,510.5986,7955.0
2024-05-08 13:00:00,519.18,519.38,518.68,519.3,35627.0,510.6183,510.815,510.1265,510.7363,35627.0
2024-05-08 13:05:00,519.31,519.4,519.22,519.22,13470.0,510.7462,510.8347,510.6576,510.6576,13470.0
2024-05-08 13:10:00,519.15,519.27,518.98,519.2,8525.0,510.5888,510.7068,510.4216,510.638,8525.0
2024-05-08 13:15:00,519.2,519.25,519.13,519.16,10606.0,510.638,510.6871,510.5691,510.5986,10606.0
2024-05-08 13:20:00,519.1,519.14,518.76,518.84,11220.0,510.5396,510.579,510.2052,510.2839,11220.0
2024-05-08 13:25:00,518.88,519.0,518.81,518.87,28499.0,510.3232,510.4413,510.2544,510.3134,28499.0
2024-05-08 13:30:00,518.81,519.09,518.81,518.96,13353.0,510.2544,510.5298,510.2544,510.4019,13353.0
2024-05-08 13:35:00,518.96,519.06,518.88,518.95,24414.0,510.4019,510.5003,510.3232,510.3921,24414.0
2024-05-08 13:40:00,518.94,519.35,518.88,519.33,12098.0,510.3823,510.7855,510.3232,510.7658,12098.0
2024-05-08 13:45:00,519.35,519.49,519.28,519.4,20967.0,510.7855,510.9232,510.7166,510.8347,20967.0
2024-05-08 13:50:00,519.42,519.52,519.38,519.49,10602.0,510.8543,510.9527,510.815,510.9232,10602.0
2024-05-08 13:55:00,519.46,519.66,519.46,519.61,11020.0,510.8937,511.0904,510.8937,511.0412,11020.0
2024-05-08 14:00:00,519.65,519.77,519.63,519.69,9812.0,511.0805,511.1986,511.0609,511.1199,9812.0
2024-05-08 14:05:00,519.69,519.75,519.49,519.75,10556.0,511.1199,511.1789,510.9232,511.1789,10556.0
2024-05-08 14:10:00,519.76,519.92,519.68,519.87,11969.0,511.1887,511.3461,511.1101,511.2969,11969.0
2024-05-08 14:15:00,519.85,519.93,519.83,519.88,12542.0,511.2772,511.3559,511.2576,511.3068,12542.0
2024-05-08 14:20:00,519.92,519.92,519.52,519.61,11986.0,511.3461,511.3461,510.9527,511.0412,11986.0
2024-05-08 14:25:00,519.58,519.9,519.54,519.86,21010.0,511.0117,511.3264,510.9724,511.2871,21010.0
2024-05-08 14:30:00,519.83,519.96,519.77,519.87,21245.0,511.2576,511.3854,511.1986,511.2969,21245.0
2024-05-08 14:35:00,519.88,519.88,519.67,519.81,21892.0,511.3068,511.3068,511.1002,511.2379,21892.0
2024-05-08 14:40:00,519.81,519.91,519.65,519.75,7775.0,511.2379,511.3363,511.0805,511.1789,7775.0
2024-05-08 14:45:00,519.78,519.9,519.7,519.79,9905.0,511.2084,511.3264,511.1297,511.2182,9905.0
2024-05-08 14:50:00,519.79,519.79,519.67,519.7,16896.0,511.2182,511.2182,511.1002,511.1297,16896.0
2024-05-08 14:55:00,519.68,519.76,519.47,519.58,17879.0,511.1101,511.1887,510.9035,511.0117,17879.0
2024-05-08 15:00:00,519.57,519.57,519.14,519.43,24427.0,511.0019,511.0019,510.579,510.8642,24427.0
2024-05-08 15:05:00,519.43,519.6,519.37,519.57,15583.0,510.8642,511.0314,510.8052,511.0019,15583.0
2024-05-08 15:10:00,519.57,519.65,519.45,519.62,19885.0,511.0019,511.0805,510.8838,511.051,19885.0
2024-05-08 15:15:00,519.58,519.87,519.54,519.87,11568.0,511.0117,511.2969,510.9724,511.2969,11568.0
2024-05-08 15:20:00,519.86,520.05,519.77,519.99,26007.0,511.2871,511.4739,511.1986,511.4149,26007.0
2024-05-08 15:25:00,520.0,520.01,519.88,519.9,22538.0,511.4248,511.4346,511.3068,511.3264,22538.0
2024-05-08 15:30:00,519.89,520.09,519.85,520.0,10739.0,511.3166,511.5133,511.2772,511.4248,10739.0
2024-05-08 15:35:00,519.98,520.02,519.9,519.9,15022.0,511.4051,511.4444,511.3264,511.3264,15022.0
2024-05-08 15:40:00,519.91,520.06,519.88,520.0,13994.0,511.3363,511.4838,511.3068,511.4248,13994.0
2024-05-08 15:45:00,520.0,520.27,519.98,520.16,44244.0,511.4248,511.6903,511.4051,511.5821,44244.0
2024-05-08 15:50:00,520.17,520.27,519.95,520.07,65053.0,511.592,511.6903,511.3756,511.4936,65053.0
2024-05-08 15:55:00,520.06,520.24,519.76,519.77,112074.0,511.4838,511.6608,511.1887,511.1986,112074.0
2024-05-09 09:30:00,519.98,520.33,519.91,520.2,85171.0,511.4051,511.7493,511.3363,511.6215,85171.0
2024-05-09 09:35:00,520.15,520.26,519.81,519.86,48267.0,511.5723,511.6805,511.2379,511.2871,48267.0
2024-05-09 09:40:00,519.83,519.83,519.28,519.56,28027.0,511.2576,511.2576,510.7166,510.992,28027.0
2024-05-09 09:45:00,519.56,519.73,519.49,519.58,22736.0,510.992,511.1592,510.9232,511.0117,22736.0
2024-05-09 09:50:00,519.55,520.02,519.53,519.93,28715.0,510.9822,511.4444,510.9625,511.3559,28715.0
2024-05-09 09:55:00,519.98,520.18,519.92,520.16,32836.0,511.4051,511.6018,511.3461,511.5821,32836.0
2024-05-09 10:00:00,520.16,520.55,520.1,520.55,35832.0,511.5821,511.9657,511.5231,511.9657,35832.0
2024-05-09 10:05:00,520.55,520.79,520.46,520.61,16076.0,511.9657,512.2017,511.8772,512.0247,16076.0
2024-05-09 10:10:00,520.64,520.95,520.27,520.31,22254.0,512.0542,512.3591,511.6903,511.7297,22254.0
2024-05-09 10:15:00,520.28,520.59,520.15,520.24,11905.0,511.7002,512.005,511.5723,511.6608,11905.0
2024-05-09 10:20:00,520.28,520.83,520.25,520.79,28294.0,511.7002,512.2411,511.6707,512.2017,28294.0
2024-05-09 10:25:00,520.77,520.87,520.55,520.56,21053.0,512.1821,512.2804,511.9657,511.9755,21053.0
2024-05-09 10:30:00,520.66,521.1,520.66,520.95,23213.0,512.0739,512.5066,512.0739,512.3591,23213.0
2024-05-09 10:35:00,520.98,521.72,520.98,521.56,37090.0,512.3886,513.1164,512.3886,512.959,37090.0
2024-05-09 10:40:00,521.55,521.69,521.4,521.49,11922.0,512.9492,513.0869,512.8017,512.8902,11922.0
2024-05-09 10:45:00,521.52,521.6,521.28,521.58,14089.0,512.9197,512.9984,512.6837,512.9787,14089.0
2024-05-09 10:50:00,521.55,521.84,521.48,521.83,13747.0,512.9492,513.2344,512.8804,513.2246,13747.0
2024-05-09 10:55:00,521.86,521.86,521.5,521.75,14660.0,513.2541,513.2541,512.9,513.1459,14660.0
2024-05-09 11:00:00,521.77,522.0,521.75,521.87,11594.0,513.1656,513.3918,513.1459,513.2639,11594.0
2024-05-09 11:05:00,521.88,522.09,521.86,521.89,34203.0,513.2738,513.4803,513.2541,513.2836,34203.0
2024-05-09 11:10:00,521.88,521.94,521.69,521.87,16709.0,513.2738,513.3328,513.0869,513.2639,16709.0
2024-05-09 11:15:00,521.87,521.96,521.66,521.78,17290.0,513.2639,513.3525,513.0574,513.1754,17290.0
2024-05-09 11:20:00,521.8,521.86,521.62,521.66,9082.0,513.1951,513.2541,513.0181,513.0574,9082.0
2024-05-09 11:25:00,521.65,521.95,521.6,521.93,12929.0,513.0476,513.3426,512.9984,513.3229,12929.0
2024-05-09 11:30:00,521.94,522.03,521.8,521.91,10765.0,513.3328,513.4213,513.1951,513.3033,10765.0
2024-05-09 11:35:00,521.91,521.91,521.57,521.63,37569.0,513.3033,513.3033,512.9689,513.0279,37569.0
2024-05-09 11:40:00,521.66,521.66,521.43,521.48,12872.0,513.0574,513.0574,512.8312,512.8804,12872.0
2024-05-09 11:45:00,521.49,521.54,521.2,521.42,56429.0,512.8902,512.9394,512.605,512.8214,56429.0
2024-05-09 11:50:00,521.39,521.39,521.19,521.21,9853.0,512.7919,512.7919,512.5951,512.6148,9853.0
2024-05-09 11:55:00,521.23,521.23,520.92,521.12,12002.0,512.6345,512.6345,512.3296,512.5263,12002.0
2024-05-09 12:00:00,521.03,521.23,520.98,521.18,13635.0,512.4378,512.6345,512.3886,512.5853,13635.0
2024-05-09 12:05:00,521.15,521.31,521.1,521.3,19800.0,512.5558,512.7132,512.5066,512.7033,19800.0
2024-05-09 12:10:00,521.28,521.43,521.26,521.43,7627.0,512.6837,512.8312,512.664,512.8312,7627.0
2024-05-09 12:15:00,521.47,521.5,521.17,521.3,12543.0,512.8705,512.9,512.5755,512.7033,12543.0
2024-05-09 12:20:00,521.32,521.53,521.26,521.53,10025.0,512.723,512.9295,512.664,512.9295,10025.0
2024-05-09 12:25:00,521.53,521.55,521.34,521.38,13189.0,512.9295,512.9492,512.7427,512.782,13189.0
2024-05-09 12:30:00,521.38,521.41,521.11,521.21,30053.0,512.782,512.8115,512.5165,512.6148,30053.0
2024-05-09 12:35:00,521.23,521.63,521.23,521.54,39546.0,512.6345,513.0279,512.6345,512.9394,39546.0
2024-05-09 12:40:00,521.6,521.68,521.55,521.68,20211.0,512.9984,513.0771,512.9492,513.0771,20211.0
2024-05-09 12:45:00,521.68,521.85,521.58,521.72,10129.0,513.0771,513.2443,512.9787,513.1164,10129.0
2024-05-09 12:50:00,521.75,521.86,521.73,521.81,10410.0,513.1459,513.2541,513.1262,513.2049,10410.0
2024-05-09 12:55:00,521.82,521.94,521.71,521.83,15100.0,513.2148,513.3328,513.1066,513.2246,15100.0
2024-05-09 13:00:00,521.83,522.22,521.58,522.18,83712.0,513.2246,513.6082,512.9787,513.5688,83712.0
2024-05-09 13:05:00,522.12,522.2,521.87,521.96,13002.0,513.5098,513.5885,513.2639,513.3525,13002.0
2024-05-09 13:10:00,521.95,522.17,521.91,522.05,8398.0,513.3426,513.559,513.3033,513.441,8398.0
2024-05-09 13:15:00,522.04,522.04,521.79,521.87,10074.0,513.4311,513.4311,513.1853,513.2639,10074.0
2024-05-09 13:20:00,521.8,521.8,521.36,521.6,22893.0,513.1951,513.1951,512.7623,512.9984,22893.0
2024-05-09 13:25:00,521.62,522.09,521.62,522.07,23504.0,513.0181,513.4803,513.0181,513.4606,23504.0
2024-05-09 13:30:00,522.11,522.12,521.91,521.95,20022.0,513.5,513.5098,513.3033,513.3426,20022.0
2024-05-09 13:35:00,521.95,522.05,521.87,521.94,69863.0,513.3426,513.441,513.2639,513.3328,69863.0
2024-05-09 13:40:00,521.94,522.02,521.83,522.0,14380.0,513.3328,513.4115,513.2246,513.3918,14380.0
2024-05-09 13:45:00,522.05,522.18,521.84,521.87,12849.0,513.441,513.5688,513.2344,513.2639,12849.0
2024-05-09 13:50:00,521.9,521.93,521.76,521.8,8041.0,513.2934,513.3229,513.1557,513.1951,8041.0
2024-05-09 13:55:00,521.77,521.91,521.75,521.79,11785.0,513.1656,513.3033,513.1459,513.1853,11785.0
2024-05-09 14:00:00,521.77,521.77,521.57,521.69,18119.0,513.1656,513.1656,512.9689,513.0869,18119.0
2024-05-09 14:05:00,521.72,521.84,521.71,521.73,13036.0,513.1164,513.2344,513.1066,513.1262,13036.0
2024-05-09 14:10:00,521.75,521.84,521.65,521.7,18151.0,513.1459,513.2344,513.0476,513.0967,18151.0
2024-05-09 14:15:00,521.68,521.9,521.62,521.8,23240.0,513.0771,513.2934,513.0181,513.1951,23240.0
2024-05-09 14:20:00,521.8,521.83,521.53,521.63,8307.0,513.1951,513.2246,512.9295,513.0279,8307.0
2024-05-09 14:25:00,521.66,522.1,521.66,522.09,13354.0,513.0574,513.4901,513.0574,513.4803,13354.0
2024-05-09 14:30:00,522.05,522.2,521.93,521.93,23593.0,513.441,513.5885,513.3229,513.3229,23593.0
2024-05-09 14:35:00,521.97,522.3,521.96,522.27,12631.0,513.3623,513.6868,513.3525,513.6573,12631.0
2024-05-09 14:40:00,522.2,522.28,522.15,522.27,13805.0,513.5885,513.6672,513.5393,513.6573,13805.0
2024-05-09 14:45:00,522.27,522.44,522.27,522.38,14755.0,513.6573,513.8245,513.6573,513.7655,14755.0
2024-05-09 14:50:00,522.4,522.55,522.35,522.44,16432.0,513.7852,513.9327,513.736,513.8245,16432.0
2024-05-09 14:55:00,522.45,522.65,522.44,522.5,22940.0,513.8344,514.0311,513.8245,513.8835,22940.0
2024-05-09 15:00:00,522.48,522.48,522.3,522.4,37516.0,513.8639,513.8639,513.6868,513.7852,37516.0
2024-05-09 15:05:00,522.41,522.64,522.41,522.47,24485.0,513.795,514.0212,513.795,513.854,24485.0
2024-05-09 15:10:00,522.48,522.48,522.25,522.39,12762.0,513.8639,513.8639,513.6377,513.7754,12762.0
2024-05-09 15:15:00,522.34,522.39,522.19,522.34,26289.0,513.7262,513.7754,513.5787,513.7262,26289.0
2024-05-09 15:20:00,522.34,522.46,522.17,522.31,20308.0,513.7262,513.8442,513.559,513.6967,20308.0
2024-05-09 15:25:00,522.32,522.38,522.21,522.26,25188.0,513.7065,513.7655,513.5983,513.6475,25188.0
2024-05-09 15:30:00,522.21,522.37,522.17,522.34,51018.0,513.5983,513.7557,513.559,513.7262,51018.0
2024-05-09 15:35:00,522.37,522.65,522.3,522.41,30964.0,513.7557,514.0311,513.6868,513.795,30964.0
2024-05-09 15:40:00,522.42,522.42,522.17,522.31,22818.0,513.8049,513.8049,513.559,513.6967,22818.0
2024-05-09 15:45:00,522.27,522.37,522.21,522.29,33147.0,513.6573,513.7557,513.5983,513.677,33147.0
2024-05-09 15:50:00,522.3,522.79,522.29,522.56,56587.0,513.6868,514.1688,513.677,513.9426,56587.0
2024-05-09 15:55:00,522.52,522.76,522.36,522.72,219031.0,513.9032,514.1393,513.7459,514.0999,219031.0
2024-05-10 09:30:00,524.41,524.73,523.98,524.71,86665.0,515.762,516.0768,515.3391,516.0571,86665.0
2024-05-10 09:35:00,524.83,524.83,524.5,524.75,23628.0,516.1751,516.1751,515.8506,516.0964,23628.0
2024-05-10 09:40:00,524.76,525.04,524.76,524.85,123729.0,516.1063,516.3817,516.1063,516.1948,123729.0
2024-05-10 09:45:00,524.85,525.25,524.83,525.04,42734.0,516.1948,516.5882,516.1751,516.3817,42734.0
2024-05-10 09:50:00,525.08,525.16,524.77,524.95,37615.0,516.421,516.4997,516.1161,516.2931,37615.0
2024-05-10 09:55:00,524.95,525.14,524.95,525.02,14739.0,516.2931,516.48,516.2931,516.362,14739.0
2024-05-10 10:00:00,525.02,525.02,524.01,524.32,72335.0,516.362,516.362,515.3686,515.6735,72335.0
2024-05-10 10:05:00,524.33,524.63,524.33,524.38,27621.0,515.6834,515.9784,515.6834,515.7325,27621.0
2024-05-10 10:10:00,524.36,524.36,523.92,524.13,33937.0,515.7129,515.7129,515.2801,515.4867,33937.0
2024-05-10 10:15:00,524.03,524.24,523.78,523.82,17665.0,515.3883,515.5949,515.1424,515.1818,17665.0
2024-05-10 10:20:00,523.75,523.89,523.5,523.85,30236.0,515.1129,515.2506,514.8671,515.2113,30236.0
2024-05-10 10:25:00,523.9,523.9,523.21,523.35,54689.0,515.2605,515.2605,514.5818,514.7195,54689.0
2024-05-10 10:30:00,523.38,523.43,523.09,523.32,24485.0,514.749,514.7982,514.4638,514.69,24485.0
2024-05-10 10:35:00,523.33,523.63,523.1,523.6,27303.0,514.6999,514.9949,514.4737,514.9654,27303.0
2024-05-10 10:40:00,523.61,523.93,523.61,523.71,18686.0,514.9752,515.29,514.9752,515.0736,18686.0
2024-05-10 10:45:00,523.71,523.71,523.4,523.55,17495.0,515.0736,515.0736,514.7687,514.9162,17495.0
2024-05-10 10:50:00,523.49,523.65,522.62,522.7,23793.0,514.8572,515.0146,514.0016,514.0802,23793.0
2024-05-10 10:55:00,522.67,523.08,522.59,523.04,31145.0,514.0507,514.454,513.9721,514.4146,31145.0
2024-05-10 11:00:00,523.01,523.19,522.9,522.98,11601.0,514.3851,514.5622,514.277,514.3556,11601.0
2024-05-10 11:05:00,523.02,523.22,522.72,522.77,18739.0,514.395,514.5917,514.0999,514.1491,18739.0
2024-05-10 11:10:00,522.88,523.07,522.75,522.97,12848.0,514.2573,514.4441,514.1294,514.3458,12848.0
2024-05-10 11:15:00,523.0,523.08,522.78,522.78,17624.0,514.3753,514.454,514.1589,514.1589,17624.0
2024-05-10 11:20:00,522.93,523.09,522.79,522.91,11726.0,514.3065,514.4638,514.1688,514.2868,11726.0
2024-05-10 11:25:00,522.93,523.21,522.86,523.11,20041.0,514.3065,514.5818,514.2376,514.4835,20041.0
2024-05-10 11:30:00,523.14,523.18,522.92,523.06,10551.0,514.513,514.5523,514.2966,514.4343,10551.0
2024-05-10 11:35:00,523.01,523.08,522.5,522.8,23130.0,514.3851,514.454,513.8835,514.1786,23130.0
2024-05-10 11:40:00,522.74,522.81,522.18,522.39,29245.0,514.1196,514.1884,513.5688,513.7754,29245.0
2024-05-10 11:45:00,522.36,522.71,522.22,522.67,25325.0,513.7459,514.0901,513.6082,514.0507,25325.0
2024-05-10 11:50:00,522.69,522.9,522.65,522.69,14719.0,514.0704,514.277,514.0311,514.0704,14719.0
2024-05-10 11:55:00,522.73,523.04,522.73,522.96,23997.0,514.1098,514.4146,514.1098,514.336,23997.0
2024-05-10 12:00:00,522.93,522.93,522.54,522.56,12741.0,514.3065,514.3065,513.9229,513.9426,12741.0
2024-05-10 12:05:00,522.64,522.89,522.44,522.84,25932.0,514.0212,514.2671,513.8245,514.2179,25932.0
2024-05-10 12:10:00,522.86,523.02,522.77,522.97,28647.0,514.2376,514.395,514.1491,514.3458,28647.0
2024-05-10 12:15:00,523.01,523.11,522.91,522.96,13051.0,514.3851,514.4835,514.2868,514.336,13051.0
2024-05-10 12:20:00,522.93,523.08,522.82,523.06,21890.0,514.3065,514.454,514.1983,514.4343,21890.0
2024-05-10 12:25:00,523.12,523.14,522.82,522.94,15280.0,514.4933,514.513,514.1983,514.3163,15280.0
2024-05-10 12:30:00,522.94,523.07,522.86,522.92,9713.0,514.3163,514.4441,514.2376,514.2966,9713.0
2024-05-10 12:35:00,522.94,523.01,522.7,522.78,13059.0,514.3163,514.3851,514.0802,514.1589,13059.0
2024-05-10 12:40:00,522.81,522.91,522.81,522.84,4174.0,514.1884,514.2868,514.1884,514.2179,4174.0
2024-05-10 12:45:00,522.89,523.31,522.89,523.31,22001.0,514.2671,514.6802,514.2671,514.6802,22001.0
2024-05-10 12:50:00,523.29,523.32,523.1,523.22,7026.0,514.6605,514.69,514.4737,514.5917,7026.0
2024-05-10 12:55:00,523.21,523.37,523.08,523.14,8216.0,514.5818,514.7392,514.454,514.513,8216.0
2024-05-10 13:00:00,523.11,523.2,522.89,523.0,6290.0,514.4835,514.572,514.2671,514.3753,6290.0
2024-05-10 13:05:00,523.0,523.04,522.7,522.78,9218.0,514.3753,514.4146,514.0802,514.1589,9218.0
2024-05-10 13:10:00,522.76,522.82,522.66,522.79,6581.0,514.1393,514.1983,514.0409,514.1688,6581.0
2024-05-10 13:15:00,522.82,522.89,522.74,522.81,10693.0,514.1983,514.2671,514.1196,514.1884,10693.0
2024-05-10 13:20:00,522.84,522.84,522.69,522.78,7048.0,514.2179,514.2179,514.0704,514.1589,7048.0
2024-05-10 13:25:00,522.72,522.75,522.61,522.71,11014.0,514.0999,514.1294,513.9917,514.0901,11014.0
2024-05-10 13:30:00,522.77,522.87,522.69,522.83,31477.0,514.1491,514.2474,514.0704,514.2081,31477.0
2024-05-10 13:35:00,522.83,522.93,522.72,522.86,10060.0,514.2081,514.3065,514.0999,514.2376,10060.0
2024-05-10 13:40:00,522.85,522.91,522.68,522.77,14591.0,514.2278,514.2868,514.0606,514.1491,14591.0
2024-05-10 13:45:00,522.76,522.76,522.5,522.75,10149.0,514.1393,514.1393,513.8835,514.1294,10149.0
2024-05-10 13:50:00,522.8,523.08,522.79,523.05,24319.0,514.1786,514.454,514.1688,514.4245,24319.0
2024-05-10 13:55:00,523.07,523.41,523.05,523.38,21408.0,514.4441,514.7785,514.4245,514.749,21408.0
2024-05-10 14:00:00,523.39,523.41,523.01,523.07,17270.0,514.7589,514.7785,514.3851,514.4441,17270.0
2024-05-10 14:05:00,523.14,523.4,523.06,523.39,12106.0,514.513,514.7687,514.4343,514.7589,12106.0
2024-05-10 14:10:00,523.38,523.48,523.3,523.32,9747.0,514.749,514.8474,514.6704,514.69,9747.0
2024-05-10 14:15:00,523.34,523.52,523.32,523.5,11063.0,514.7097,514.8867,514.69,514.8671,11063.0
2024-05-10 14:20:00,523.45,523.46,523.24,523.28,11635.0,514.8179,514.8277,514.6113,514.6507,11635.0
2024-05-10 14:25:00,523.24,523.29,523.13,523.26,11466.0,514.6113,514.6605,514.5032,514.631,11466.0
2024-05-10 14:30:00,523.25,523.25,522.87,522.99,11630.0,514.6212,514.6212,514.2474,514.3655,11630.0
2024-05-10 14:35:00,522.94,522.98,522.72,522.88,8538.0,514.3163,514.3556,514.0999,514.2573,8538.0
2024-05-10 14:40:00,522.92,523.24,522.92,523.18,13658.0,514.2966,514.6113,514.2966,514.5523,13658.0
2024-05-10 14:45:00,523.19,523.29,523.1,523.27,12044.0,514.5622,514.6605,514.4737,514.6408,12044.0
2024-05-10 14:50:00,523.27,523.53,523.27,523.31,8283.0,514.6408,514.8966,514.6408,514.6802,8283.0
2024-05-10 14:55:00,523.33,523.5,523.3,523.5,5248.0,514.6999,514.8671,514.6704,514.8671,5248.0
2024-05-10 15:00:00,523.5,523.54,523.24,523.5,21204.0,514.8671,514.9064,514.6113,514.8671,21204.0
2024-05-10 15:05:00,523.52,523.54,523.37,523.44,9950.0,514.8867,514.9064,514.7392,514.808,9950.0
2024-05-10 15:10:00,523.44,523.53,523.35,523.41,14502.0,514.808,514.8966,514.7195,514.7785,14502.0
2024-05-10 15:15:00,523.41,523.69,523.39,523.69,15277.0,514.7785,515.0539,514.7589,515.0539,15277.0
2024-05-10 15:20:00,523.62,523.72,523.51,523.64,11584.0,514.9851,515.0834,514.8769,515.0047,11584.0
2024-05-10 15:25:00,523.66,523.72,523.54,523.56,18384.0,515.0244,515.0834,514.9064,514.9261,18384.0
2024-05-10 15:30:00,523.65,523.71,523.43,523.68,10322.0,515.0146,515.0736,514.7982,515.0441,10322.0
2024-05-10 15:35:00,523.62,523.8,523.52,523.72,12249.0,514.9851,515.1621,514.8867,515.0834,12249.0
2024-05-10 15:40:00,523.72,523.74,523.49,523.49,8331.0,515.0834,515.1031,514.8572,514.8572,8331.0
2024-05-10 15:45:00,523.46,523.54,523.39,523.39,25209.0,514.8277,514.9064,514.7589,514.7589,25209.0
2024-05-10 15:50:00,523.4,523.94,523.4,523.89,41314.0,514.7687,515.2998,514.7687,515.2506,41314.0
2024-05-10 15:55:00,523.9,523.93,523.4,523.41,76516.0,515.2605,515.29,514.7687,514.7785,76516.0
2024-05-13 09:30:00,525.2,525.27,524.44,524.44,124694.0,516.539,516.6079,515.7916,515.7916,124694.0
2024-05-13 09:35:00,524.38,524.64,524.09,524.14,38013.0,515.7325,515.9883,515.4473,515.4965,38013.0
2024-05-13 09:40:00,524.12,524.17,523.84,524.02,37140.0,515.4768,515.526,515.2014,515.3785,37140.0
2024-05-13 09:45:00,524.01,524.01,523.72,523.88,37377.0,515.3686,515.3686,515.0834,515.2408,37377.0
2024-05-13 09:50:00,523.9,524.13,523.89,524.06,14224.0,515.2605,515.4867,515.2506,515.4178,14224.0
2024-05-13 09:55:00,524.15,524.37,523.98,524.28,25900.0,515.5063,515.7227,515.3391,515.6342,25900.0
2024-05-13 10:00:00,524.26,524.31,524.14,524.28,19703.0,515.6145,515.6637,515.4965,515.6342,19703.0
2024-05-13 10:05:00,524.31,524.34,524.11,524.26,19407.0,515.6637,515.6932,515.467,515.6145,19407.0
2024-05-13 10:10:00,524.25,524.25,523.99,524.11,17652.0,515.6047,515.6047,515.349,515.467,17652.0
2024-05-13 10:15:00,524.08,524.3,524.08,524.2,16426.0,515.4375,515.6539,515.4375,515.5555,16426.0
2024-05-13 10:20:00,524.17,524.32,524.1,524.29,13023.0,515.526,515.6735,515.4572,515.644,13023.0
2024-05-13 10:25:00,524.29,524.42,524.22,524.26,12272.0,515.644,515.7719,515.5752,515.6145,12272.0
2024-05-13 10:30:00,524.25,524.26,523.79,523.88,18019.0,515.6047,515.6145,515.1523,515.2408,18019.0
2024-05-13 10:35:00,523.92,524.05,523.87,523.97,13943.0,515.2801,515.408,515.231,515.3293,13943.0
2024-05-13 10:40:00,523.97,524.05,523.82,523.9,16157.0,515.3293,515.408,515.1818,515.2605,16157.0
2024-05-13 10:45:00,523.9,524.05,523.82,524.0,15948.0,515.2605,515.408,515.1818,515.3588,15948.0
2024-05-13 10:50:00,523.99,524.03,523.87,523.88,14268.0,515.349,515.3883,515.231,515.2408,14268.0
2024-05-13 10:55:00,523.87,523.94,523.73,523.85,36863.0,515.231,515.2998,515.0933,515.2113,36863.0
2024-05-13 11:00:00,523.87,523.91,523.57,523.72,19342.0,515.231,515.2703,514.9359,515.0834,19342.0
2024-05-13 11:05:00,523.71,523.83,523.65,523.76,13622.0,515.0736,515.1916,515.0146,515.1228,13622.0
2024-05-13 11:10:00,523.77,523.99,523.77,523.91,4812.0,515.1326,515.349,515.1326,515.2703,4812.0
2024-05-13 11:15:00,523.92,524.05,523.83,523.91,10648.0,515.2801,515.408,515.1916,515.2703,10648.0
2024-05-13 11:20:00,523.92,523.95,523.67,523.84,16439.0,515.2801,515.3096,515.0343,515.2014,16439.0
2024-05-13 11:25:00,523.82,523.82,523.41,523.51,19513.0,515.1818,515.1818,514.7785,514.8769,19513.0
2024-05-13 11:30:00,523.44,523.58,523.0,523.5,25894.0,514.808,514.9457,514.3753,514.8671,25894.0
2024-05-13 11:35:00,523.5,523.52,523.36,523.45,17547.0,514.8671,514.8867,514.7294,514.8179,17547.0
2024-05-13 11:40:00,523.46,523.47,523.33,523.38,9767.0,514.8277,514.8376,514.6999,514.749,9767.0
2024-05-13 11:45:00,523.39,523.47,523.34,523.43,20955.0,514.7589,514.8376,514.7097,514.7982,20955.0
2024-05-13 11:50:00,523.47,523.71,523.45,523.71,8762.0,514.8376,515.0736,514.8179,515.0736,8762.0
2024-05-13 11:55:00,523.67,523.71,523.61,523.65,8554.0,515.0343,515.0736,514.9752,515.0146,8554.0
2024-05-13 12:00:00,523.62,523.78,523.6,523.77,7826.0,514.9851,515.1424,514.9654,515.1326,7826.0
2024-05-13 12:05:00,523.77,523.97,523.77,523.93,11048.0,515.1326,515.3293,515.1326,515.29,11048.0
2024-05-13 12:10:00,523.92,523.93,523.76,523.77,16854.0,515.2801,515.29,515.1228,515.1326,16854.0
2024-05-13 12:15:00,523.76,523.86,523.69,523.83,10852.0,515.1228,515.2211,515.0539,515.1916,10852.0
2024-05-13 12:20:00,523.83,523.91,523.8,523.85,6390.0,515.1916,515.2703,515.1621,515.2113,6390.0
2024-05-13 12:25:00,523.85,523.94,523.82,523.89,11371.0,515.2113,515.2998,515.1818,515.2506,11371.0
2024-05-13 12:30:00,523.88,523.94,523.84,523.89,8390.0,515.2408,515.2998,515.2014,515.2506,8390.0
2024-05-13 12:35:00,523.88,523.94,523.8,523.86,11154.0,515.2408,515.2998,515.1621,515.2211,11154.0
2024-05-13 12:40:00,523.85,523.89,523.68,523.75,19857.0,515.2113,515.2506,515.0441,515.1129,19857.0
2024-05-13 12:45:00,523.72,523.81,523.69,523.78,27459.0,515.0834,515.1719,515.0539,515.1424,27459.0
2024-05-13 12:50:00,523.74,523.83,523.67,523.67,22451.0,515.1031,515.1916,515.0343,515.0343,22451.0
2024-05-13 12:55:00,523.66,523.76,523.61,523.61,37411.0,515.0244,515.1228,514.9752,514.9752,37411.0
2024-05-13 13:00:00,523.59,523.59,523.25,523.25,15488.0,514.9556,514.9556,514.6212,514.6212,15488.0
2024-05-13 13:05:00,523.24,523.26,522.66,522.75,27131.0,514.6113,514.631,514.0409,514.1294,27131.0
2024-05-13 13:10:00,522.67,523.02,522.38,523.01,19540.0,514.0507,514.395,513.7655,514.3851,19540.0
2024-05-13 13:15:00,523.0,523.39,522.91,523.3,22308.0,514.3753,514.7589,514.2868,514.6704,22308.0
2024-05-13 13:20:00,523.33,523.47,523.26,523.36,12134.0,514.6999,514.8376,514.631,514.7294,12134.0
2024-05-13 13:25:00,523.38,523.47,523.3,523.45,36190.0,514.749,514.8376,514.6704,514.8179,36190.0
2024-05-13 13:30:00,523.44,523.47,523.26,523.26,11414.0,514.808,514.8376,514.631,514.631,11414.0
2024-05-13 13:35:00,523.24,523.31,523.15,523.15,7021.0,514.6113,514.6802,514.5228,514.5228,7021.0
2024-05-13 13:40:00,523.12,523.21,523.06,523.12,11724.0,514.4933,514.5818,514.4343,514.4933,11724.0
2024-05-13 13:45:00,523.12,523.22,523.01,523.1,13605.0,514.4933,514.5917,514.3851,514.4737,13605.0
2024-05-13 13:50:00,523.08,523.16,523.01,523.14,10980.0,514.454,514.5327,514.3851,514.513,10980.0
2024-05-13 13:55:00,523.18,523.31,523.1,523.28,14859.0,514.5523,514.6802,514.4737,514.6507,14859.0
2024-05-13 14:00:00,523.28,523.28,522.92,523.02,14141.0,514.6507,514.6507,514.2966,514.395,14141.0
2024-05-13 14:05:00,523.03,523.17,523.02,523.14,10703.0,514.4048,514.5425,514.395,514.513,10703.0
2024-05-13 14:10:00,523.14,523.29,523.12,523.18,13491.0,514.513,514.6605,514.4933,514.5523,13491.0
2024-05-13 14:15:00,523.2,523.33,523.12,523.33,16078.0,514.572,514.6999,514.4933,514.6999,16078.0
2024-05-13 14:20:00,523.34,523.41,523.27,523.35,14290.0,514.7097,514.7785,514.6408,514.7195,14290.0
2024-05-13 14:25:00,523.31,523.43,523.29,523.4,13963.0,514.6802,514.7982,514.6605,514.7687,13963.0
2024-05-13 14:30:00,523.37,523.48,523.27,523.47,26397.0,514.7392,514.8474,514.6408,514.8376,26397.0
2024-05-13 14:35:00,523.47,523.53,523.45,523.5,15325.0,514.8376,514.8966,514.8179,514.8671,15325.0
2024-05-13 14:40:00,523.5,523.53,523.41,523.53,13652.0,514.8671,514.8966,514.7785,514.8966,13652.0
2024-05-13 14:45:00,523.57,523.59,523.34,523.34,16179.0,514.9359,514.9556,514.7097,514.7097,16179.0
2024-05-13 14:50:00,523.32,523.43,523.26,523.32,14432.0,514.69,514.7982,514.631,514.69,14432.0
2024-05-13 14:55:00,523.3,523.5,523.27,523.5,14688.0,514.6704,514.8671,514.6408,514.8671,14688.0
2024-05-13 15:00:00,523.49,523.63,523.44,523.57,19742.0,514.8572,514.9949,514.808,514.9359,19742.0
2024-05-13 15:05:00,523.55,523.57,523.39,523.41,20873.0,514.9162,514.9359,514.7589,514.7785,20873.0
2024-05-13 15:10:00,523.4,523.59,523.34,523.54,38333.0,514.7687,514.9556,514.7097,514.9064,38333.0
2024-05-13 15:15:00,523.53,523.72,523.52,523.69,13997.0,514.8966,515.0834,514.8867,515.0539,13997.0
2024-05-13 15:20:00,523.7,523.73,523.3,523.3,24658.0,515.0638,515.0933,514.6704,514.6704,24658.0
2024-05-13 15:25:00,523.3,523.44,523.08,523.39,28263.0,514.6704,514.808,514.454,514.7589,28263.0
2024-05-13 15:30:00,523.39,523.56,523.34,523.53,47243.0,514.7589,514.9261,514.7097,514.8966,47243.0
2024-05-13 15:35:00,523.5,523.69,523.49,523.59,40451.0,514.8671,515.0539,514.8572,514.9556,40451.0
2024-05-13 15:40:00,523.61,523.64,523.48,523.59,22643.0,514.9752,515.0047,514.8474,514.9556,22643.0
2024-05-13 15:45:00,523.59,523.59,523.3,523.32,28859.0,514.9556,514.9556,514.6704,514.69,28859.0
2024-05-13 15:50:00,523.34,523.6,523.28,523.43,30512.0,514.7097,514.9654,514.6507,514.7982,30512.0
2024-05-13 15:55:00,523.42,523.62,523.23,523.5,392220.0,514.7884,514.9851,514.6015,514.8671,392220.0
2024-05-14 09:30:00,523.7,524.04,523.61,523.65,136908.0,515.0638,515.3982,514.9752,515.0146,136908.0
2024-05-14 09:35:00,523.65,523.91,523.51,523.88,36990.0,515.0146,515.2703,514.8769,515.2408,36990.0
2024-05-14 09:40:00,523.88,524.26,523.8,524.15,26277.0,515.2408,515.6145,515.1621,515.5063,26277.0
2024-05-14 09:45:00,524.13,524.28,524.04,524.04,22728.0,515.4867,515.6342,515.3982,515.3982,22728.0
2024-05-14 09:50:00,524.09,524.23,524.0,524.18,20466.0,515.4473,515.585,515.3588,515.5358,20466.0
2024-05-14 09:55:00,524.16,524.17,523.8,523.89,27604.0,515.5162,515.526,515.1621,515.2506,27604.0
2024-05-14 10:00:00,523.88,524.15,523.82,524.0,21019.0,515.2408,515.5063,515.1818,515.3588,21019.0
2024-05-14 10:05:00,524.05,524.46,523.9,524.46,14951.0,515.408,515.8112,515.2605,515.8112,14951.0
2024-05-14 10:10:00,524.5,524.57,524.16,524.22,19406.0,515.8506,515.9194,515.5162,515.5752,19406.0
2024-05-14 10:15:00,524.22,524.29,523.58,523.68,23793.0,515.5752,515.644,514.9457,515.0441,23793.0
2024-05-14 10:20:00,523.77,524.67,523.72,524.67,21909.0,515.1326,516.0178,515.0834,516.0178,21909.0
2024-05-14 10:25:00,524.69,525.02,524.69,524.85,27959.0,516.0374,516.362,516.0374,516.1948,27959.0
2024-05-14 10:30:00,524.89,524.89,524.56,524.63,18162.0,516.2341,516.2341,515.9096,515.9784,18162.0
2024-05-14 10:35:00,524.64,524.64,523.29,523.68,26811.0,515.9883,515.9883,514.6605,515.0441,26811.0
2024-05-14 10:40:00,523.67,523.76,523.3,523.74,22152.0,515.0343,515.1228,514.6704,515.1031,22152.0
2024-05-14 10:45:00,523.72,523.83,523.48,523.73,24310.0,515.0834,515.1916,514.8474,515.0933,24310.0
2024-05-14 10:50:00,523.69,523.97,523.63,523.77,23915.0,515.0539,515.3293,514.9949,515.1326,23915.0
2024-05-14 10:55:00,523.79,524.37,523.77,524.37,11992.0,515.1523,515.7227,515.1326,515.7227,11992.0
2024-05-14 11:00:00,524.38,524.48,524.15,524.26,22215.0,515.7325,515.8309,515.5063,515.6145,22215.0
2024-05-14 11:05:00,524.25,524.42,524.2,524.37,16406.0,515.6047,515.7719,515.5555,515.7227,16406.0
2024-05-14 11:10:00,524.39,524.43,524.31,524.38,20529.0,515.7424,515.7817,515.6637,515.7325,20529.0
2024-05-14 11:15:00,524.43,524.71,524.28,524.3,20573.0,515.7817,516.0571,515.6342,515.6539,20573.0
2024-05-14 11:20:00,524.3,524.38,524.19,524.34,10259.0,515.6539,515.7325,515.5457,515.6932,10259.0
2024-05-14 11:25:00,524.29,524.51,524.23,524.51,14038.0,515.644,515.8604,515.585,515.8604,14038.0
2024-05-14 11:30:00,524.53,524.53,524.04,524.06,13201.0,515.8801,515.8801,515.3982,515.4178,13201.0
2024-05-14 11:35:00,524.0,524.04,523.82,523.88,11320.0,515.3588,515.3982,515.1818,515.2408,11320.0
2024-05-14 11:40:00,523.91,524.09,523.75,523.83,20316.0,515.2703,515.4473,515.1129,515.1916,20316.0
2024-05-14 11:45:00,523.82,523.89,523.56,523.83,16406.0,515.1818,515.2506,514.9261,515.1916,16406.0
2024-05-14 11:50:00,523.84,524.0,523.78,523.84,29644.0,515.2014,515.3588,515.1424,515.2014,29644.0
2024-05-14 11:55:00,523.85,523.89,523.68,523.7,11941.0,515.2113,515.2506,515.0441,515.0638,11941.0
2024-05-14 12:00:00,523.68,523.74,523.56,523.62,8498.0,515.0441,515.1031,514.9261,514.9851,8498.0
2024-05-14 12:05:00,523.62,523.86,523.58,523.82,17105.0,514.9851,515.2211,514.9457,515.1818,17105.0
2024-05-14 12:10:00,523.8,523.89,523.7,523.71,17243.0,515.1621,515.2506,515.0638,515.0736,17243.0
2024-05-14 12:15:00,523.77,523.77,523.63,523.67,12115.0,515.1326,515.1326,514.9949,515.0343,12115.0
2024-05-14 12:20:00,523.68,523.71,523.43,523.46,14845.0,515.0441,515.0736,514.7982,514.8277,14845.0
2024-05-14 12:25:00,523.45,523.56,523.42,523.56,48979.0,514.8179,514.9261,514.7884,514.9261,48979.0
2024-05-14 12:30:00,523.53,523.58,523.4,523.49,11510.0,514.8966,514.9457,514.7687,514.8572,11510.0
2024-05-14 12:35:00,523.56,523.6,523.34,523.41,12005.0,514.9261,514.9654,514.7097,514.7785,12005.0
2024-05-14 12:40:00,523.41,523.52,523.35,523.37,10479.0,514.7785,514.8867,514.7195,514.7392,10479.0
2024-05-14 12:45:00,523.36,523.49,523.29,523.42,14037.0,514.7294,514.8572,514.6605,514.7884,14037.0
2024-05-14 12:50:00,523.4,523.6,523.36,523.44,10489.0,514.7687,514.9654,514.7294,514.808,10489.0
2024-05-14 12:55:00,523.5,523.57,523.41,523.56,8587.0,514.8671,514.9359,514.7785,514.9261,8587.0
2024-05-14 13:00:00,523.62,523.62,523.25,523.41,20165.0,514.9851,514.9851,514.6212,514.7785,20165.0
2024-05-14 13:05:00,523.41,523.41,523.21,523.3,6937.0,514.7785,514.7785,514.5818,514.6704,6937.0
2024-05-14 13:10:00,523.32,523.43,523.23,523.27,15310.0,514.69,514.7982,514.6015,514.6408,15310.0
2024-05-14 13:15:00,523.27,523.41,523.17,523.41,15352.0,514.6408,514.7785,514.5425,514.7785,15352.0
2024-05-14 13:20:00,523.4,523.53,523.28,523.48,22436.0,514.7687,514.8966,514.6507,514.8474,22436.0
2024-05-14 13:25:00,523.43,523.68,523.43,523.62,38496.0,514.7982,515.0441,514.7982,514.9851,38496.0
2024-05-14 13:30:00,523.64,523.73,523.58,523.61,13529.0,515.0047,515.0933,514.9457,514.9752,13529.0
2024-05-14 13:35:00,523.63,523.78,523.62,523.74,14887.0,514.9949,515.1424,514.9851,515.1031,14887.0
2024-05-14 13:40:00,523.7,524.07,523.7,524.02,13135.0,515.0638,515.4277,515.0638,515.3785,13135.0
2024-05-14 13:45:00,524.0,524.01,523.87,523.9,10557.0,515.3588,515.3686,515.231,515.2605,10557.0
2024-05-14 13:50:00,523.85,523.92,523.71,523.87,12357.0,515.2113,515.2801,515.0736,515.231,12357.0
2024-05-14 13:55:00,523.88,523.94,523.75,523.89,9347.0,515.2408,515.2998,515.1129,515.2506,9347.0
2024-05-14 14:00:00,523.86,524.1,523.85,524.08,16627.0,515.2211,515.4572,515.2113,515.4375,16627.0
2024-05-14 14:05:00,524.08,524.35,524.03,524.26,15016.0,515.4375,515.703,515.3883,515.6145,15016.0
2024-05-14 14:10:00,524.27,524.88,524.25,524.76,31120.0,515.6244,516.2243,515.6047,516.1063,31120.0
2024-05-14 14:15:00,524.82,524.94,524.76,524.88,14804.0,516.1653,516.2833,516.1063,516.2243,14804.0
2024-05-14 14:20:00,524.87,524.99,524.85,524.96,14406.0,516.2145,516.3325,516.1948,516.303,14406.0
2024-05-14 14:25:00,524.97,524.97,524.82,524.93,28000.0,516.3128,516.3128,516.1653,516.2735,28000.0
2024-05-14 14:30:00,524.92,525.37,524.79,525.36,42745.0,516.2636,516.7062,516.1358,516.6964,42745.0
2024-05-14 14:35:00,525.35,525.63,525.2,525.57,22177.0,516.6865,516.9619,516.539,516.9029,22177.0
2024-05-14 14:40:00,525.58,526.13,525.58,525.79,31890.0,516.9128,517.4537,516.9128,517.1193,31890.0
2024-05-14 14:45:00,525.85,525.86,525.51,525.68,13186.0,517.1783,517.1881,516.8439,517.0111,13186.0
2024-05-14 14:50:00,525.69,525.78,525.55,525.77,14000.0,517.0209,517.1095,516.8832,517.0996,14000.0
2024-05-14 14:55:00,525.76,525.96,525.75,525.89,19799.0,517.0898,517.2865,517.08,517.2176,19799.0
2024-05-14 15:00:00,525.93,526.0,525.74,525.78,20302.0,517.257,517.3258,517.0701,517.1095,20302.0
2024-05-14 15:05:00,525.8,525.81,525.6,525.8,12615.0,517.1291,517.139,516.9324,517.1291,12615.0
2024-05-14 15:10:00,525.8,526.02,525.76,525.84,25286.0,517.1291,517.3455,517.0898,517.1685,25286.0
2024-05-14 15:15:00,525.81,526.14,525.73,526.13,15741.0,517.139,517.4635,517.0603,517.4537,15741.0
2024-05-14 15:20:00,526.04,526.4,525.98,526.12,22743.0,517.3652,517.7192,517.3062,517.4438,22743.0
2024-05-14 15:25:00,526.06,526.11,525.9,526.07,16804.0,517.3848,517.434,517.2275,517.3947,16804.0
2024-05-14 15:30:00,526.07,526.07,525.92,526.0,16422.0,517.3947,517.3947,517.2471,517.3258,16422.0
2024-05-14 15:35:00,526.0,526.0,525.83,525.84,17069.0,517.3258,517.3258,517.1586,517.1685,17069.0
2024-05-14 15:40:00,525.87,526.29,525.84,526.27,29051.0,517.198,517.611,517.1685,517.5914,29051.0
2024-05-14 15:45:00,526.25,526.29,525.89,525.9,33683.0,517.5717,517.611,517.2176,517.2275,33683.0
2024-05-14 15:50:00,525.9,526.38,525.9,526.38,47439.0,517.2275,517.6996,517.2275,517.6996,47439.0
2024-05-14 15:55:00,526.39,526.43,525.87,525.92,169338.0,517.7094,517.7487,517.198,517.2471,169338.0
2024-05-15 09:30:00,528.47,529.18,528.36,529.06,133737.0,519.7551,520.4534,519.6469,520.3354,133737.0
2024-05-15 09:35:00,529.07,529.34,528.68,529.02,75056.0,520.3452,520.6107,519.9616,520.296,75056.0
2024-05-15 09:40:00,529.02,529.4,528.78,528.84,31481.0,520.296,520.6698,520.06,520.119,31481.0
2024-05-15 09:45:00,528.8,528.99,528.22,528.34,56537.0,520.0797,520.2665,519.5092,519.6272,56537.0
2024-05-15 09:50:00,528.31,528.31,527.82,527.98,58859.0,519.5977,519.5977,519.1158,519.2732,58859.0
2024-05-15 09:55:00,528.05,528.35,527.92,528.28,19761.0,519.342,519.6371,519.2142,519.5682,19761.0
2024-05-15 10:00:00,528.31,528.86,528.27,528.84,59893.0,519.5977,520.1387,519.5584,520.119,59893.0
2024-05-15 10:05:00,528.85,529.16,528.7,528.95,30392.0,520.1288,520.4337,519.9813,520.2272,30392.0
2024-05-15 10:10:00,528.95,529.01,528.62,528.76,110156.0,520.2272,520.2862,519.9026,520.0403,110156.0
2024-05-15 10:15:00,528.82,529.11,528.65,528.98,24844.0,520.0993,520.3845,519.9321,520.2567,24844.0
2024-05-15 10:20:00,529.05,529.28,528.99,529.15,21116.0,520.3255,520.5517,520.2665,520.4239,21116.0
2024-05-15 10:25:00,529.18,529.18,528.92,529.0,35474.0,520.4534,520.4534,520.1977,520.2764,35474.0
2024-05-15 10:30:00,529.05,529.49,528.98,529.38,38300.0,520.3255,520.7583,520.2567,520.6501,38300.0
2024-05-15 10:35:00,529.38,529.72,529.35,529.58,83619.0,520.6501,520.9845,520.6206,520.8468,83619.0
2024-05-15 10:40:00,529.61,529.83,529.49,529.83,21508.0,520.8763,521.0927,520.7583,521.0927,21508.0
2024-05-15 10:45:00,529.83,529.86,529.69,529.81,11545.0,521.0927,521.1222,520.955,521.073,11545.0
2024-05-15 10:50:00,529.83,529.85,529.57,529.65,21453.0,521.0927,521.1123,520.837,520.9156,21453.0
2024-05-15 10:55:00,529.6,529.81,529.6,529.81,20964.0,520.8665,521.073,520.8665,521.073,20964.0
2024-05-15 11:00:00,529.83,529.93,529.8,529.86,37127.0,521.0927,521.191,521.0632,521.1222,37127.0
2024-05-15 11:05:00,529.84,530.5,529.84,530.31,32764.0,521.1025,521.7516,521.1025,521.5648,32764.0
2024-05-15 11:10:00,530.29,530.61,530.25,530.54,10391.0,521.5451,521.8598,521.5057,521.791,10391.0
2024-05-15 11:15:00,530.57,530.72,530.47,530.69,21911.0,521.8205,521.968,521.7221,521.9385,21911.0
2024-05-15 11:20:00,530.69,530.73,530.51,530.51,14823.0,521.9385,521.9778,521.7615,521.7615,14823.0
2024-05-15 11:25:00,530.53,530.74,530.34,530.71,15288.0,521.7811,521.9877,521.5943,521.9582,15288.0
2024-05-15 11:30:00,530.73,530.82,530.66,530.66,12755.0,521.9778,522.0663,521.909,521.909,12755.0
2024-05-15 11:35:00,530.67,530.67,530.39,530.45,27641.0,521.9188,521.9188,521.6434,521.7024,27641.0
2024-05-15 11:40:00,530.49,530.71,530.48,530.59,22633.0,521.7418,521.9582,521.7319,521.8401,22633.0
2024-05-15 11:45:00,530.6,530.68,530.47,530.52,9724.0,521.85,521.9287,521.7221,521.7713,9724.0
2024-05-15 11:50:00,530.54,530.62,530.5,530.57,22205.0,521.791,521.8696,521.7516,521.8205,22205.0
2024-05-15 11:55:00,530.6,530.66,530.42,530.54,15180.0,521.85,521.909,521.6729,521.791,15180.0
2024-05-15 12:00:00,530.56,530.56,530.16,530.37,23490.0,521.8106,521.8106,521.4172,521.6238,23490.0
2024-05-15 12:05:00,530.32,530.4,530.12,530.4,11016.0,521.5746,521.6533,521.3779,521.6533,11016.0
2024-05-15 12:10:00,530.41,530.57,530.41,530.47,15048.0,521.6631,521.8205,521.6631,521.7221,15048.0
2024-05-15 12:15:00,530.5,530.5,530.35,530.5,17341.0,521.7516,521.7516,521.6041,521.7516,17341.0
2024-05-15 12:20:00,530.48,530.58,530.34,530.54,100564.0,521.7319,521.8303,521.5943,521.791,100564.0
2024-05-15 12:25:00,530.53,530.69,530.44,530.67,14382.0,521.7811,521.9385,521.6926,521.9188,14382.0
2024-05-15 12:30:00,530.69,530.78,530.59,530.74,20844.0,521.9385,522.027,521.8401,521.9877,20844.0
2024-05-15 12:35:00,530.79,530.9,530.71,530.74,35323.0,522.0368,522.145,521.9582,521.9877,35323.0
2024-05-15 12:40:00,530.76,530.85,530.7,530.77,11640.0,522.0073,522.0958,521.9483,522.0172,11640.0
2024-05-15 12:45:00,530.75,531.04,530.73,530.88,9444.0,521.9975,522.2827,521.9778,522.1254,9444.0
2024-05-15 12:50:00,530.88,531.11,530.88,531.1,13508.0,522.1254,522.3516,522.1254,522.3417,13508.0
2024-05-15 12:55:00,531.09,531.23,531.08,531.19,15737.0,522.3319,522.4696,522.3221,522.4302,15737.0
2024-05-15 13:00:00,531.22,531.31,531.19,531.31,12070.0,522.4597,522.5483,522.4302,522.5483,12070.0
2024-05-15 13:05:00,531.33,531.36,531.18,531.19,9820.0,522.5679,522.5974,522.4204,522.4302,9820.0
2024-05-15 13:10:00,531.18,531.41,531.17,531.4,11259.0,522.4204,522.6466,522.4106,522.6368,11259.0
2024-05-15 13:15:00,531.42,531.48,531.25,531.28,22799.0,522.6564,522.7155,522.4893,522.5188,22799.0
2024-05-15 13:20:00,531.29,531.34,531.14,531.21,22678.0,522.5286,522.5778,522.3811,522.4499,22678.0
2024-05-15 13:25:00,531.2,531.45,531.09,531.45,20225.0,522.4401,522.686,522.3319,522.686,20225.0
2024-05-15 13:30:00,531.45,531.45,531.28,531.38,16774.0,522.686,522.686,522.5188,522.6171,16774.0
2024-05-15 13:35:00,531.39,531.6,531.37,531.37,8998.0,522.6269,522.8335,522.6073,522.6073,8998.0
2024-05-15 13:40:00,531.43,531.45,531.21,531.42,19261.0,522.6663,522.686,522.4499,522.6564,19261.0
2024-05-15 13:45:00,531.4,531.46,531.01,531.21,16163.0,522.6368,522.6958,522.2532,522.4499,16163.0
2024-05-15 13:50:00,531.2,531.55,531.18,531.55,57097.0,522.4401,522.7843,522.4204,522.7843,57097.0
2024-05-15 13:55:00,531.6,531.64,531.5,531.62,14171.0,522.8335,522.8728,522.7351,522.8532,14171.0
2024-05-15 14:00:00,531.6,531.66,531.45,531.66,27683.0,522.8335,522.8925,522.686,522.8925,27683.0
2024-05-15 14:05:00,531.66,531.83,531.65,531.8,19129.0,522.8925,523.0597,522.8827,523.0302,19129.0
2024-05-15 14:10:00,531.81,532.08,531.73,532.08,18985.0,523.04,523.3056,522.9613,523.3056,18985.0
2024-05-15 14:15:00,532.08,532.08,531.51,531.75,27412.0,523.3056,523.3056,522.745,522.981,27412.0
2024-05-15 14:20:00,531.74,531.75,531.49,531.65,15095.0,522.9712,522.981,522.7253,522.8827,15095.0
2024-05-15 14:25:00,531.65,531.8,531.54,531.65,9510.0,522.8827,523.0302,522.7745,522.8827,9510.0
2024-05-15 14:30:00,531.66,531.68,531.35,531.35,29363.0,522.8925,522.9122,522.5876,522.5876,29363.0
2024-05-15 14:35:00,531.35,531.66,531.28,531.61,23730.0,522.5876,522.8925,522.5188,522.8433,23730.0
2024-05-15 14:40:00,531.6,531.65,531.43,531.47,13998.0,522.8335,522.8827,522.6663,522.7056,13998.0
2024-05-15 14:45:00,531.45,531.55,531.3,531.35,19523.0,522.686,522.7843,522.5384,522.5876,19523.0
2024-05-15 14:50:00,531.34,531.6,531.34,531.55,21436.0,522.5778,522.8335,522.5778,522.7843,21436.0
2024-05-15 14:55:00,531.56,531.66,531.42,531.65,18767.0,522.7941,522.8925,522.6564,522.8827,18767.0
2024-05-15 15:00:00,531.64,531.64,531.43,531.52,36862.0,522.8728,522.8728,522.6663,522.7548,36862.0
2024-05-15 15:05:00,531.52,531.63,531.37,531.6,61125.0,522.7548,522.863,522.6073,522.8335,61125.0
2024-05-15 15:10:00,531.59,531.72,531.55,531.55,20242.0,522.8236,522.9515,522.7843,522.7843,20242.0
2024-05-15 15:15:00,531.53,531.77,531.48,531.73,33708.0,522.7646,523.0007,522.7155,522.9613,33708.0
2024-05-15 15:20:00,531.73,531.94,531.71,531.82,37554.0,522.9613,523.1679,522.9417,523.0499,37554.0
2024-05-15 15:25:00,531.82,531.85,531.7,531.73,35281.0,523.0499,523.0794,522.9318,522.9613,35281.0
2024-05-15 15:30:00,531.71,531.84,531.61,531.84,49869.0,522.9417,523.0695,522.8433,523.0695,49869.0
2024-05-15 15:35:00,531.8,531.88,531.75,531.83,46426.0,523.0302,523.1089,522.981,523.0597,46426.0
2024-05-15 15:40:00,531.81,532.07,531.81,532.0,59419.0,523.04,523.2957,523.04,523.2269,59419.0
2024-05-15 15:45:00,532.0,532.1,531.91,531.94,56140.0,523.2269,523.3252,523.1384,523.1679,56140.0
2024-05-15 15:50:00,531.92,532.34,531.77,532.3,91555.0,523.1482,523.5613,523.0007,523.5219,91555.0
2024-05-15 15:55:00,532.3,532.74,532.09,532.45,272895.0,523.5219,523.9547,523.3154,523.6695,272895.0
2024-05-16 09:30:00,532.53,532.9,532.5,532.75,109940.0,523.7481,524.112,523.7186,523.9645,109940.0
2024-05-16 09:35:00,532.77,532.97,532.63,532.9,32819.0,523.9842,524.1809,523.8465,524.112,32819.0
2024-05-16 09:40:00,532.87,532.89,532.63,532.68,37259.0,524.0825,524.1022,523.8465,523.8957,37259.0
2024-05-16 09:45:00,532.68,532.85,532.68,532.85,20091.0,523.8957,524.0629,523.8957,524.0629,20091.0
2024-05-16 09:50:00,532.87,532.95,532.78,532.87,19567.0,524.0825,524.1612,523.994,524.0825,19567.0
2024-05-16 09:55:00,532.87,532.93,532.68,532.87,24094.0,524.0825,524.1415,523.8957,524.0825,24094.0
2024-05-16 10:00:00,532.88,532.94,532.68,532.77,23528.0,524.0924,524.1514,523.8957,523.9842,23528.0
2024-05-16 10:05:00,532.79,532.88,532.2,532.71,39494.0,524.0039,524.0924,523.4236,523.9252,39494.0
2024-05-16 10:10:00,532.75,533.12,532.74,533.02,33068.0,523.9645,524.3284,523.9547,524.2301,33068.0
2024-05-16 10:15:00,533.12,533.27,533.04,533.27,16504.0,524.3284,524.4759,524.2497,524.4759,16504.0
2024-05-16 10:20:00,533.26,533.42,533.14,533.39,20658.0,524.4661,524.6235,524.3481,524.594,20658.0
2024-05-16 10:25:00,533.39,533.45,533.28,533.29,18225.0,524.594,524.653,524.4858,524.4956,18225.0
2024-05-16 10:30:00,533.33,533.41,533.2,533.23,17126.0,524.535,524.6136,524.4071,524.4366,17126.0
2024-05-16 10:35:00,533.23,533.43,533.19,533.27,16152.0,524.4366,524.6333,524.3973,524.4759,16152.0
2024-05-16 10:40:00,533.28,533.58,533.26,533.54,16699.0,524.4858,524.7808,524.4661,524.7415,16699.0
2024-05-16 10:45:00,533.61,533.66,533.55,533.6,30430.0,524.8103,524.8595,524.7513,524.8005,30430.0
2024-05-16 10:50:00,533.6,533.74,533.54,533.74,22596.0,524.8005,524.9382,524.7415,524.9382,22596.0
2024-05-16 10:55:00,533.76,534.13,533.71,534.03,36286.0,524.9579,525.3218,524.9087,525.2234,36286.0
2024-05-16 11:00:00,534.05,534.18,533.94,534.03,34584.0,525.2431,525.3709,525.1349,525.2234,34584.0
2024-05-16 11:05:00,534.06,534.1,533.88,533.99,61182.0,525.2529,525.2923,525.0759,525.1841,61182.0
2024-05-16 11:10:00,534.0,534.0,533.34,533.44,75753.0,525.1939,525.1939,524.5448,524.6431,75753.0
2024-05-16 11:15:00,533.44,533.44,533.19,533.41,19190.0,524.6431,524.6431,524.3973,524.6136,19190.0
2024-05-16 11:20:00,533.42,533.52,533.21,533.42,19538.0,524.6235,524.7218,524.4169,524.6235,19538.0
2024-05-16 11:25:00,533.46,533.8,533.41,533.79,18412.0,524.6628,524.9972,524.6136,524.9874,18412.0
2024-05-16 11:30:00,533.83,534.02,533.71,533.96,20231.0,525.0267,525.2136,524.9087,525.1546,20231.0
2024-05-16 11:35:00,534.0,534.0,533.45,533.57,26285.0,525.1939,525.1939,524.653,524.771,26285.0
2024-05-16 11:40:00,533.57,533.69,533.43,533.69,15798.0,524.771,524.889,524.6333,524.889,15798.0
2024-05-16 11:45:00,533.67,533.68,533.47,533.5,19173.0,524.8693,524.8792,524.6726,524.7021,19173.0
2024-05-16 11:50:00,533.5,533.67,533.45,533.63,16824.0,524.7021,524.8693,524.653,524.83,16824.0
2024-05-16 11:55:00,533.63,533.65,533.55,533.59,10256.0,524.83,524.8497,524.7513,524.7907,10256.0
2024-05-16 12:00:00,533.57,533.57,532.97,533.19,48286.0,524.771,524.771,524.1809,524.3973,48286.0
2024-05-16 12:05:00,533.2,533.28,533.08,533.22,16728.0,524.4071,524.4858,524.2891,524.4268,16728.0
2024-05-16 12:10:00,533.25,533.42,533.25,533.36,36657.0,524.4563,524.6235,524.4563,524.5645,36657.0
2024-05-16 12:15:00,533.37,533.37,533.11,533.11,21098.0,524.5743,524.5743,524.3186,524.3186,21098.0
2024-05-16 12:20:00,533.13,533.25,532.95,533.23,19189.0,524.3382,524.4563,524.1612,524.4366,19189.0
2024-05-16 12:25:00,533.3,533.3,533.12,533.15,25650.0,524.5054,524.5054,524.3284,524.3579,25650.0
2024-05-16 12:30:00,533.17,533.17,532.86,533.1,20837.0,524.3776,524.3776,524.0727,524.3087,20837.0
2024-05-16 12:35:00,533.09,533.18,532.93,533.17,12992.0,524.2989,524.3874,524.1415,524.3776,12992.0
2024-05-16 12:40:00,533.16,533.2,533.04,533.18,11632.0,524.3678,524.4071,524.2497,524.3874,11632.0
2024-05-16 12:45:00,533.2,533.32,533.07,533.24,29145.0,524.4071,524.5251,524.2792,524.4464,29145.0
2024-05-16 12:50:00,533.24,533.41,533.21,533.41,12552.0,524.4464,524.6136,524.4169,524.6136,12552.0
2024-05-16 12:55:00,533.4,533.43,533.28,533.37,20381.0,524.6038,524.6333,524.4858,524.5743,20381.0
2024-05-16 13:00:00,533.37,533.37,533.08,533.16,45870.0,524.5743,524.5743,524.2891,524.3678,45870.0
2024-05-16 13:05:00,533.18,533.41,533.15,533.39,18059.0,524.3874,524.6136,524.3579,524.594,18059.0
2024-05-16 13:10:00,533.35,533.44,533.25,533.44,17175.0,524.5546,524.6431,524.4563,524.6431,17175.0
2024-05-16 13:15:00,533.44,533.5,533.29,533.36,22251.0,524.6431,524.7021,524.4956,524.5645,22251.0
2024-05-16 13:20:00,533.38,533.42,532.23,532.35,51531.0,524.5841,524.6235,523.4531,523.5711,51531.0
2024-05-16 13:25:00,532.21,532.8,532.08,532.4,28580.0,523.4334,524.0137,523.3056,523.6203,28580.0
2024-05-16 13:30:00,532.52,532.72,532.5,532.68,15679.0,523.7383,523.935,523.7186,523.8957,15679.0
2024-05-16 13:35:00,532.66,532.66,532.24,532.38,55991.0,523.876,523.876,523.4629,523.6006,55991.0
2024-05-16 13:40:00,532.38,532.54,532.17,532.51,54976.0,523.6006,523.758,523.3941,523.7285,54976.0
2024-05-16 13:45:00,532.48,532.48,532.0,532.13,17605.0,523.699,523.699,523.2269,523.3547,17605.0
2024-05-16 13:50:00,532.16,532.67,532.14,532.63,32240.0,523.3842,523.8858,523.3646,523.8465,32240.0
2024-05-16 13:55:00,532.64,532.78,532.54,532.71,28778.0,523.8563,523.994,523.758,523.9252,28778.0
2024-05-16 14:00:00,532.69,532.69,532.49,532.52,44586.0,523.9055,523.9055,523.7088,523.7383,44586.0
2024-05-16 14:05:00,532.49,532.62,532.21,532.21,44185.0,523.7088,523.8367,523.4334,523.4334,44185.0
2024-05-16 14:10:00,532.24,532.31,531.75,531.77,24620.0,523.4629,523.5318,522.981,523.0007,24620.0
2024-05-16 14:15:00,531.74,532.03,531.7,531.99,31358.0,522.9712,523.2564,522.9318,523.217,31358.0
2024-05-16 14:20:00,532.04,532.32,531.95,532.27,21782.0,523.2662,523.5416,523.1777,523.4924,21782.0
2024-05-16 14:25:00,532.29,532.3,531.97,532.12,24038.0,523.5121,523.5219,523.1974,523.3449,24038.0
2024-05-16 14:30:00,532.14,532.49,532.14,532.34,21086.0,523.3646,523.7088,523.3646,523.5613,21086.0
2024-05-16 14:35:00,532.32,532.51,532.32,532.43,10925.0,523.5416,523.7285,523.5416,523.6498,10925.0
2024-05-16 14:40:00,532.44,532.72,532.44,532.69,23872.0,523.6596,523.935,523.6596,523.9055,23872.0
2024-05-16 14:45:00,532.7,532.74,532.52,532.56,14641.0,523.9153,523.9547,523.7383,523.7776,14641.0
2024-05-16 14:50:00,532.56,532.62,532.46,532.59,16000.0,523.7776,523.8367,523.6793,523.8072,16000.0
2024-05-16 14:55:00,532.67,532.78,532.5,532.74,29062.0,523.8858,523.994,523.7186,523.9547,29062.0
2024-05-16 15:00:00,532.77,532.82,532.57,532.76,17798.0,523.9842,524.0334,523.7875,523.9744,17798.0
2024-05-16 15:05:00,532.8,532.86,532.68,532.8,14513.0,524.0137,524.0727,523.8957,524.0137,14513.0
2024-05-16 15:10:00,532.83,532.83,532.6,532.7,21986.0,524.0432,524.0432,523.817,523.9153,21986.0
2024-05-16 15:15:00,532.69,532.79,532.54,532.71,28107.0,523.9055,524.0039,523.758,523.9252,28107.0
2024-05-16 15:20:00,532.71,532.73,532.53,532.58,16592.0,523.9252,523.9448,523.7481,523.7973,16592.0
2024-05-16 15:25:00,532.56,532.65,532.49,532.58,21330.0,523.7776,523.8662,523.7088,523.7973,21330.0
2024-05-16 15:30:00,532.55,532.59,532.03,532.27,19663.0,523.7678,523.8072,523.2564,523.4924,19663.0
2024-05-16 15:35:00,532.22,532.35,531.59,531.82,25473.0,523.4433,523.5711,522.8236,523.0499,25473.0
2024-05-16 15:40:00,531.86,531.95,531.6,531.67,33790.0,523.0892,523.1777,522.8335,522.9023,33790.0
2024-05-16 15:45:00,531.67,531.9,531.57,531.7,25408.0,522.9023,523.1285,522.804,522.9318,25408.0
2024-05-16 15:50:00,531.72,532.63,531.72,532.59,47050.0,522.9515,523.8465,522.9515,523.8072,47050.0
2024-05-16 15:55:00,532.58,532.58,531.17,531.32,363675.0,523.7973,523.7973,522.4106,522.5581,363675.0
2024-05-17 09:30:00,531.45,531.86,531.33,531.43,142110.0,522.686,523.0892,522.5679,522.6663,142110.0
2024-05-17 09:35:00,531.33,531.67,531.32,531.44,24635.0,522.5679,522.9023,522.5581,522.6761,24635.0
2024-05-17 09:40:00,531.45,531.45,531.15,531.2,14515.0,522.686,522.686,522.3909,522.4401,14515.0
2024-05-17 09:45:00,531.2,531.42,531.01,531.28,17618.0,522.4401,522.6564,522.2532,522.5188,17618.0
2024-05-17 09:50:00,531.41,531.42,531.18,531.33,11083.0,522.6466,522.6564,522.4204,522.5679,11083.0
2024-05-17 09:55:00,531.34,531.45,531.17,531.41,28727.0,522.5778,522.686,522.4106,522.6466,28727.0
2024-05-17 10:00:00,531.41,531.56,531.38,531.55,21578.0,522.6466,522.7941,522.6171,522.7843,21578.0
2024-05-17 10:05:00,531.58,531.58,531.09,531.2,25738.0,522.8138,522.8138,522.3319,522.4401,25738.0
2024-05-17 10:10:00,531.22,531.26,531.0,531.2,16131.0,522.4597,522.4991,522.2434,522.4401,16131.0
2024-05-17 10:15:00,531.2,531.32,531.17,531.21,19856.0,522.4401,522.5581,522.4106,522.4499,19856.0
2024-05-17 10:20:00,531.22,531.6,531.22,531.57,19348.0,522.4597,522.8335,522.4597,522.804,19348.0
2024-05-17 10:25:00,531.59,531.83,531.53,531.83,17141.0,522.8236,523.0597,522.7646,523.0597,17141.0
2024-05-17 10:30:00,531.82,531.92,531.65,531.92,32440.0,523.0499,523.1482,522.8827,523.1482,32440.0
2024-05-17 10:35:00,531.9,531.92,531.68,531.76,18445.0,523.1285,523.1482,522.9122,522.9908,18445.0
2024-05-17 10:40:00,531.75,531.88,531.74,531.88,17785.0,522.981,523.1089,522.9712,523.1089,17785.0
2024-05-17 10:45:00,531.87,531.95,531.82,531.9,15736.0,523.099,523.1777,523.0499,523.1285,15736.0
2024-05-17 10:50:00,531.9,531.9,531.74,531.87,41921.0,523.1285,523.1285,522.9712,523.099,41921.0
2024-05-17 10:55:00,531.87,531.87,531.69,531.75,15970.0,523.099,523.099,522.922,522.981,15970.0
2024-05-17 11:00:00,531.77,531.77,531.08,531.16,31324.0,523.0007,523.0007,522.3221,522.4007,31324.0
2024-05-17 11:05:00,531.15,531.52,531.11,531.47,36807.0,522.3909,522.7548,522.3516,522.7056,36807.0
2024-05-17 11:10:00,531.45,531.56,531.32,531.54,47802.0,522.686,522.7941,522.5581,522.7745,47802.0
2024-05-17 11:15:00,531.52,531.56,531.37,531.5,11401.0,522.7548,522.7941,522.6073,522.7351,11401.0
2024-05-17 11:20:00,531.45,531.48,531.21,531.27,15420.0,522.686,522.7155,522.4499,522.5089,15420.0
2024-05-17 11:25:00,531.3,531.5,531.3,531.4,14030.0,522.5384,522.7351,522.5384,522.6368,14030.0
2024-05-17 11:30:00,531.39,531.41,531.06,531.18,12068.0,522.6269,522.6466,522.3024,522.4204,12068.0
2024-05-17 11:35:00,531.2,531.2,531.0,531.03,53221.0,522.4401,522.4401,522.2434,522.2729,53221.0
2024-05-17 11:40:00,531.06,531.15,530.98,531.07,12746.0,522.3024,522.3909,522.2237,522.3122,12746.0
2024-05-17 11:45:00,531.09,531.2,530.92,530.92,17861.0,522.3319,522.4401,522.1647,522.1647,17861.0
2024-05-17 11:50:00,530.94,531.36,530.94,531.31,17404.0,522.1844,522.5974,522.1844,522.5483,17404.0
2024-05-17 11:55:00,531.32,531.53,531.31,531.48,29127.0,522.5581,522.7646,522.5483,522.7155,29127.0
2024-05-17 12:00:00,531.47,531.67,531.45,531.58,13583.0,522.7056,522.9023,522.686,522.8138,13583.0
2024-05-17 12:05:00,531.56,531.56,531.25,531.45,15645.0,522.7941,522.7941,522.4893,522.686,15645.0
2024-05-17 12:10:00,531.46,531.47,531.29,531.36,18686.0,522.6958,522.7056,522.5286,522.5974,18686.0
2024-05-17 12:15:00,531.38,531.5,531.37,531.43,31716.0,522.6171,522.7351,522.6073,522.6663,31716.0
2024-05-17 12:20:00,531.42,531.43,531.1,531.22,115388.0,522.6564,522.6663,522.3417,522.4597,115388.0
2024-05-17 12:25:00,531.23,531.28,531.16,531.23,19418.0,522.4696,522.5188,522.4007,522.4696,19418.0
2024-05-17 12:30:00,531.22,531.28,531.07,531.26,12441.0,522.4597,522.5188,522.3122,522.4991,12441.0
2024-05-17 12:35:00,531.26,531.37,531.26,531.31,12480.0,522.4991,522.6073,522.4991,522.5483,12480.0
2024-05-17 12:40:00,531.29,531.31,530.96,531.02,20404.0,522.5286,522.5483,522.204,522.263,20404.0
2024-05-17 12:45:00,531.0,531.17,530.71,531.17,16382.0,522.2434,522.4106,521.9582,522.4106,16382.0
2024-05-17 12:50:00,531.17,531.41,531.17,531.37,21790.0,522.4106,522.6466,522.4106,522.6073,21790.0
2024-05-17 12:55:00,531.36,531.47,531.36,531.45,24528.0,522.5974,522.7056,522.5974,522.686,24528.0
2024-05-17 13:00:00,531.44,531.52,531.36,531.48,18067.0,522.6761,522.7548,522.5974,522.7155,18067.0
2024-05-17 13:05:00,531.46,531.54,531.37,531.53,20275.0,522.6958,522.7745,522.6073,522.7646,20275.0
2024-05-17 13:10:00,531.5,531.53,531.4,531.49,13474.0,522.7351,522.7646,522.6368,522.7253,13474.0
2024-05-17 13:15:00,531.5,531.52,531.16,531.17,28019.0,522.7351,522.7548,522.4007,522.4106,28019.0
2024-05-17 13:20:00,531.19,531.33,531.15,531.26,16226.0,522.4302,522.5679,522.3909,522.4991,16226.0
2024-05-17 13:25:00,531.31,531.37,531.21,531.36,12417.0,522.5483,522.6073,522.4499,522.5974,12417.0
2024-05-17 13:30:00,531.39,531.44,531.24,531.25,12451.0,522.6269,522.6761,522.4794,522.4893,12451.0
2024-05-17 13:35:00,531.24,531.51,531.14,531.47,11583.0,522.4794,522.745,522.3811,522.7056,11583.0
2024-05-17 13:40:00,531.48,531.53,531.4,531.49,12623.0,522.7155,522.7646,522.6368,522.7253,12623.0
2024-05-17 13:45:00,531.49,531.53,531.34,531.38,14868.0,522.7253,522.7646,522.5778,522.6171,14868.0
2024-05-17 13:50:00,531.32,531.47,531.32,531.38,15637.0,522.5581,522.7056,522.5581,522.6171,15637.0
2024-05-17 13:55:00,531.37,531.42,531.31,531.37,10414.0,522.6073,522.6564,522.5483,522.6073,10414.0
2024-05-17 14:00:00,531.39,531.4,530.92,530.92,18634.0,522.6269,522.6368,522.1647,522.1647,18634.0
2024-05-17 14:05:00,530.95,531.22,530.95,531.06,12810.0,522.1942,522.4597,522.1942,522.3024,12810.0
2024-05-17 14:10:00,530.99,531.07,530.38,530.48,35164.0,522.2335,522.3122,521.6336,521.7319,35164.0
2024-05-17 14:15:00,530.44,530.74,530.34,530.63,272483.0,521.6926,521.9877,521.5943,521.8795,272483.0
2024-05-17 14:20:00,530.59,530.61,529.94,530.33,35011.0,521.8401,521.8598,521.2009,521.5844,35011.0
2024-05-17 14:25:00,530.35,530.6,530.34,530.55,29952.0,521.6041,521.85,521.5943,521.8008,29952.0
2024-05-17 14:30:00,530.52,530.79,530.52,530.67,11932.0,521.7713,522.0368,521.7713,521.9188,11932.0
2024-05-17 14:35:00,530.66,530.84,530.63,530.77,15341.0,521.909,522.086,521.8795,522.0172,15341.0
2024-05-17 14:40:00,530.76,530.79,530.55,530.62,14107.0,522.0073,522.0368,521.8008,521.8696,14107.0
2024-05-17 14:45:00,530.66,530.94,530.61,530.94,15751.0,521.909,522.1844,521.8598,522.1844,15751.0
2024-05-17 14:50:00,530.91,531.25,530.9,531.23,17349.0,522.1549,522.4893,522.145,522.4696,17349.0
2024-05-17 14:55:00,531.24,531.58,531.22,531.43,33876.0,522.4794,522.8138,522.4597,522.6663,33876.0
2024-05-17 15:00:00,531.47,531.52,531.27,531.44,24214.0,522.7056,522.7548,522.5089,522.6761,24214.0
2024-05-17 15:05:00,531.43,531.6,531.36,531.56,29155.0,522.6663,522.8335,522.5974,522.7941,29155.0
2024-05-17 15:10:00,531.56,531.62,531.45,531.58,17582.0,522.7941,522.8532,522.686,522.8138,17582.0
2024-05-17 15:15:00,531.56,531.8,531.53,531.65,36326.0,522.7941,523.0302,522.7646,522.8827,36326.0
2024-05-17 15:20:00,531.71,531.95,531.7,531.84,26243.0,522.9417,523.1777,522.9318,523.0695,26243.0
2024-05-17 15:25:00,531.86,531.94,531.68,531.87,19298.0,523.0892,523.1679,522.9122,523.099,19298.0
2024-05-17 15:30:00,531.86,531.89,531.68,531.75,36340.0,523.0892,523.1187,522.9122,522.981,36340.0
2024-05-17 15:35:00,531.73,531.94,531.72,531.84,30260.0,522.9613,523.1679,522.9515,523.0695,30260.0
2024-05-17 15:40:00,531.86,531.91,531.57,531.67,34024.0,523.0892,523.1384,522.804,522.9023,34024.0
2024-05-17 15:45:00,531.71,531.77,531.51,531.57,48685.0,522.9417,523.0007,522.745,522.804,48685.0
2024-05-17 15:50:00,531.54,531.9,531.43,531.76,74073.0,522.7745,523.1285,522.6663,522.9908,74073.0
2024-05-17 15:55:00,531.76,532.17,531.62,532.09,242262.0,522.9908,523.3941,522.8532,523.3154,242262.0
2024-05-20 09:30:00,532.22,532.81,532.13,532.81,102225.0,523.4433,524.0235,523.3547,524.0235,102225.0
2024-05-20 09:35:00,532.8,532.91,532.67,532.78,165117.0,524.0137,524.1219,523.8858,523.994,165117.0
2024-05-20 09:40:00,532.83,532.92,532.7,532.81,8907.0,524.0432,524.1317,523.9153,524.0235,8907.0
2024-05-20 09:45:00,532.81,533.12,532.81,533.12,20288.0,524.0235,524.3284,524.0235,524.3284,20288.0
2024-05-20 09:50:00,533.19,533.77,533.19,533.77,36671.0,524.3973,524.9677,524.3973,524.9677,36671.0
2024-05-20 09:55:00,533.73,533.92,533.66,533.85,10979.0,524.9284,525.1152,524.8595,525.0464,10979.0
2024-05-20 10:00:00,533.87,533.87,533.43,533.61,33385.0,525.066,525.066,524.6333,524.8103,33385.0
2024-05-20 10:05:00,533.6,533.73,533.39,533.71,8866.0,524.8005,524.9284,524.594,524.9087,8866.0
2024-05-20 10:10:00,533.73,533.8,533.64,533.65,17854.0,524.9284,524.9972,524.8398,524.8497,17854.0
2024-05-20 10:15:00,533.68,533.92,533.6,533.86,13730.0,524.8792,525.1152,524.8005,525.0562,13730.0
2024-05-20 10:20:00,533.86,534.04,533.83,533.84,17998.0,525.0562,525.2332,525.0267,525.0365,17998.0
2024-05-20 10:25:00,533.81,533.95,533.7,533.95,9007.0,525.007,525.1447,524.8988,525.1447,9007.0
2024-05-20 10:30:00,533.98,533.99,533.84,533.84,7217.0,525.1742,525.1841,525.0365,525.0365,7217.0
2024-05-20 10:35:00,533.83,533.9,533.74,533.74,7996.0,525.0267,525.0956,524.9382,524.9382,7996.0
2024-05-20 10:40:00,533.78,534.06,533.78,533.94,17698.0,524.9775,525.2529,524.9775,525.1349,17698.0
2024-05-20 10:45:00,533.95,534.11,533.85,534.11,8019.0,525.1447,525.3021,525.0464,525.3021,8019.0
2024-05-20 10:50:00,534.13,534.15,533.98,534.04,8518.0,525.3218,525.3414,525.1742,525.2332,8518.0
2024-05-20 10:55:00,533.97,533.98,533.77,533.92,17638.0,525.1644,525.1742,524.9677,525.1152,17638.0
2024-05-20 11:00:00,533.92,533.96,533.79,533.79,5386.0,525.1152,525.1546,524.9874,524.9874,5386.0
2024-05-20 11:05:00,533.81,533.91,533.77,533.78,7649.0,525.007,525.1054,524.9677,524.9775,7649.0
2024-05-20 11:10:00,533.86,533.92,533.84,533.86,4815.0,525.0562,525.1152,525.0365,525.0562,4815.0
2024-05-20 11:15:00,533.88,533.89,533.64,533.76,20974.0,525.0759,525.0857,524.8398,524.9579,20974.0
2024-05-20 11:20:00,533.76,534.0,533.66,534.0,9906.0,524.9579,525.1939,524.8595,525.1939,9906.0
2024-05-20 11:25:00,533.99,534.14,533.98,534.06,18168.0,525.1841,525.3316,525.1742,525.2529,18168.0
2024-05-20 11:30:00,534.08,534.24,534.01,534.15,24013.0,525.2726,525.4299,525.2037,525.3414,24013.0
2024-05-20 11:35:00,534.19,534.19,533.97,534.03,12007.0,525.3808,525.3808,525.1644,525.2234,12007.0
2024-05-20 11:40:00,533.95,533.98,533.68,533.73,15259.0,525.1447,525.1742,524.8792,524.9284,15259.0
2024-05-20 11:45:00,533.72,533.74,533.6,533.66,22433.0,524.9185,524.9382,524.8005,524.8595,22433.0
2024-05-20 11:50:00,533.65,533.72,533.59,533.6,7461.0,524.8497,524.9185,524.7907,524.8005,7461.0
2024-05-20 11:55:00,533.55,533.76,533.48,533.65,8382.0,524.7513,524.9579,524.6825,524.8497,8382.0
2024-05-20 12:00:00,533.65,533.86,533.65,533.86,7424.0,524.8497,525.0562,524.8497,525.0562,7424.0
2024-05-20 12:05:00,533.86,533.87,533.74,533.75,15962.0,525.0562,525.066,524.9382,524.948,15962.0
2024-05-20 12:10:00,533.75,533.75,533.46,533.57,12447.0,524.948,524.948,524.6628,524.771,12447.0
2024-05-20 12:15:00,533.58,533.61,533.42,533.51,14236.0,524.7808,524.8103,524.6235,524.712,14236.0
2024-05-20 12:20:00,533.51,533.66,533.39,533.43,10259.0,524.712,524.8595,524.594,524.6333,10259.0
2024-05-20 12:25:00,533.37,533.43,533.36,533.42,5912.0,524.5743,524.6333,524.5645,524.6235,5912.0
2024-05-20 12:30:00,533.44,533.54,533.41,533.46,12626.0,524.6431,524.7415,524.6136,524.6628,12626.0
2024-05-20 12:35:00,533.46,533.74,533.44,533.74,10209.0,524.6628,524.9382,524.6431,524.9382,10209.0
2024-05-20 12:40:00,533.68,533.81,533.65,533.75,7061.0,524.8792,525.007,524.8497,524.948,7061.0
2024-05-20 12:45:00,533.64,533.7,533.59,533.61,2904.0,524.8398,524.8988,524.7907,524.8103,2904.0
2024-05-20 12:50:00,533.57,533.83,533.57,533.78,10452.0,524.771,525.0267,524.771,524.9775,10452.0
2024-05-20 12:55:00,533.78,533.88,533.72,533.87,17902.0,524.9775,525.0759,524.9185,525.066,17902.0
2024-05-20 13:00:00,533.88,533.88,533.73,533.84,14633.0,525.0759,525.0759,524.9284,525.0365,14633.0
2024-05-20 13:05:00,533.85,533.89,533.73,533.86,9562.0,525.0464,525.0857,524.9284,525.0562,9562.0
2024-05-20 13:10:00,533.85,533.85,533.75,533.84,10646.0,525.0464,525.0464,524.948,525.0365,10646.0
2024-05-20 13:15:00,533.85,533.94,533.7,533.74,15855.0,525.0464,525.1349,524.8988,524.9382,15855.0
2024-05-20 13:20:00,533.69,533.72,533.47,533.49,25302.0,524.889,524.9185,524.6726,524.6923,25302.0
2024-05-20 13:25:00,533.49,533.59,532.85,533.02,26466.0,524.6923,524.7907,524.0629,524.2301,26466.0
2024-05-20 13:30:00,533.02,533.09,532.86,533.09,30534.0,524.2301,524.2989,524.0727,524.2989,30534.0
2024-05-20 13:35:00,533.04,533.05,532.92,533.0,58059.0,524.2497,524.2596,524.1317,524.2104,58059.0
2024-05-20 13:40:00,533.01,533.1,532.9,533.09,12227.0,524.2202,524.3087,524.112,524.2989,12227.0
2024-05-20 13:45:00,533.08,533.18,532.89,532.9,7548.0,524.2891,524.3874,524.1022,524.112,7548.0
2024-05-20 13:50:00,532.9,532.99,532.77,532.84,8458.0,524.112,524.2006,523.9842,524.053,8458.0
2024-05-20 13:55:00,532.81,532.94,532.72,532.91,15283.0,524.0235,524.1514,523.935,524.1219,15283.0
2024-05-20 14:00:00,532.9,532.97,532.73,532.74,17188.0,524.112,524.1809,523.9448,523.9547,17188.0
2024-05-20 14:05:00,532.75,532.77,531.82,532.41,33770.0,523.9645,523.9842,523.0499,523.6301,33770.0
2024-05-20 14:10:00,532.41,532.55,532.34,532.44,12650.0,523.6301,523.7678,523.5613,523.6596,12650.0
2024-05-20 14:15:00,532.43,532.58,532.16,532.35,16565.0,523.6498,523.7973,523.3842,523.5711,16565.0
2024-05-20 14:20:00,532.39,532.53,532.39,532.44,13245.0,523.6105,523.7481,523.6105,523.6596,13245.0
2024-05-20 14:25:00,532.44,532.85,532.44,532.85,13549.0,523.6596,524.0629,523.6596,524.0629,13549.0
2024-05-20 14:30:00,532.82,532.99,532.78,532.82,15998.0,524.0334,524.2006,523.994,524.0334,15998.0
2024-05-20 14:35:00,532.83,533.01,532.8,532.86,8625.0,524.0432,524.2202,524.0137,524.0727,8625.0
2024-05-20 14:40:00,532.96,533.08,532.92,533.03,22513.0,524.1711,524.2891,524.1317,524.2399,22513.0
2024-05-20 14:45:00,533.09,533.09,532.84,532.89,10796.0,524.2989,524.2989,524.053,524.1022,10796.0
2024-05-20 14:50:00,532.88,532.89,532.67,532.73,58905.0,524.0924,524.1022,523.8858,523.9448,58905.0
2024-05-20 14:55:00,532.72,532.73,532.54,532.54,12351.0,523.935,523.9448,523.758,523.758,12351.0
2024-05-20 15:00:00,532.54,532.67,532.44,532.64,8250.0,523.758,523.8858,523.6596,523.8563,8250.0
2024-05-20 15:05:00,532.61,532.84,532.52,532.8,16384.0,523.8268,524.053,523.7383,524.0137,16384.0
2024-05-20 15:10:00,532.86,532.97,532.79,532.96,10444.0,524.0727,524.1809,524.0039,524.1711,10444.0
2024-05-20 15:15:00,532.95,533.06,532.85,532.88,17996.0,524.1612,524.2694,524.0629,524.0924,17996.0
2024-05-20 15:20:00,532.88,532.91,532.73,532.8,23276.0,524.0924,524.1219,523.9448,524.0137,23276.0
2024-05-20 15:25:00,532.75,532.93,532.74,532.91,12466.0,523.9645,524.1415,523.9547,524.1219,12466.0
2024-05-20 15:30:00,532.92,532.98,532.58,532.67,19475.0,524.1317,524.1907,523.7973,523.8858,19475.0
2024-05-20 15:35:00,532.65,532.83,532.57,532.81,21488.0,523.8662,524.0432,523.7875,524.0235,21488.0
2024-05-20 15:40:00,532.79,532.83,532.53,532.64,19131.0,524.0039,524.0432,523.7481,523.8563,19131.0
2024-05-20 15:45:00,532.59,532.62,532.26,532.32,25223.0,523.8072,523.8367,523.4826,523.5416,25223.0
2024-05-20 15:50:00,532.33,532.48,532.23,532.42,39786.0,523.5514,523.699,523.4531,523.64,39786.0
2024-05-20 15:55:00,532.44,532.72,532.16,532.7,184183.0,523.6596,523.935,523.3842,523.9153,184183.0
2024-05-21 09:30:00,531.92,532.21,531.76,532.21,72489.0,523.1482,523.4334,522.9908,523.4334,72489.0
2024-05-21 09:35:00,532.19,532.23,531.98,532.18,39420.0,523.4138,523.4531,523.2072,523.4039,39420.0
2024-05-21 09:40:00,532.15,532.35,532.12,532.31,120781.0,523.3744,523.5711,523.3449,523.5318,120781.0
2024-05-21 09:45:00,532.27,532.28,532.03,532.22,117587.0,523.4924,523.5023,523.2564,523.4433,117587.0
2024-05-21 09:50:00,532.23,532.34,532.13,532.32,8871.0,523.4531,523.5613,523.3547,523.5416,8871.0
2024-05-21 09:55:00,532.29,532.32,532.14,532.18,11496.0,523.5121,523.5416,523.3646,523.4039,11496.0
2024-05-21 10:00:00,532.19,532.54,532.19,532.53,11773.0,523.4138,523.758,523.4138,523.7481,11773.0
2024-05-21 10:05:00,532.49,532.54,532.37,532.53,6173.0,523.7088,523.758,523.5908,523.7481,6173.0
2024-05-21 10:10:00,532.54,532.63,532.34,532.54,10255.0,523.758,523.8465,523.5613,523.758,10255.0
2024-05-21 10:15:00,532.54,532.57,532.4,532.42,11773.0,523.758,523.7875,523.6203,523.64,11773.0
2024-05-21 10:20:00,532.44,532.54,532.4,532.54,13017.0,523.6596,523.758,523.6203,523.758,13017.0
2024-05-21 10:25:00,532.56,532.68,532.53,532.68,5945.0,523.7776,523.8957,523.7481,523.8957,5945.0
2024-05-21 10:30:00,532.66,532.88,532.6,532.88,16312.0,523.876,524.0924,523.817,524.0924,16312.0
2024-05-21 10:35:00,532.89,533.24,532.84,533.06,27963.0,524.1022,524.4464,524.053,524.2694,27963.0
2024-05-21 10:40:00,533.07,533.17,533.01,533.04,13676.0,524.2792,524.3776,524.2202,524.2497,13676.0
2024-05-21 10:45:00,533.04,533.12,532.93,533.12,21216.0,524.2497,524.3284,524.1415,524.3284,21216.0
2024-05-21 10:50:00,533.11,533.13,532.87,532.89,18176.0,524.3186,524.3382,524.0825,524.1022,18176.0
2024-05-21 10:55:00,532.89,533.0,532.8,533.0,21694.0,524.1022,524.2104,524.0137,524.2104,21694.0
2024-05-21 11:00:00,532.99,533.08,532.92,533.04,26179.0,524.2006,524.2891,524.1317,524.2497,26179.0
2024-05-21 11:05:00,532.99,533.01,532.9,532.95,15947.0,524.2006,524.2202,524.112,524.1612,15947.0
2024-05-21 11:10:00,532.95,532.96,532.88,532.92,6493.0,524.1612,524.1711,524.0924,524.1317,6493.0
2024-05-21 11:15:00,532.98,533.27,532.98,533.19,30078.0,524.1907,524.4759,524.1907,524.3973,30078.0
2024-05-21 11:20:00,533.19,533.35,533.18,533.34,18257.0,524.3973,524.5546,524.3874,524.5448,18257.0
2024-05-21 11:25:00,533.35,533.35,533.15,533.15,4166.0,524.5546,524.5546,524.3579,524.3579,4166.0
2024-05-21 11:30:00,533.17,533.17,532.91,532.91,4947.0,524.3776,524.3776,524.1219,524.1219,4947.0
2024-05-21 11:35:00,532.92,533.04,532.91,533.01,14444.0,524.1317,524.2497,524.1219,524.2202,14444.0
2024-05-21 11:40:00,533.0,533.0,532.73,532.83,10136.0,524.2104,524.2104,523.9448,524.0432,10136.0
2024-05-21 11:45:00,532.88,532.91,532.81,532.86,12675.0,524.0924,524.1219,524.0235,524.0727,12675.0
2024-05-21 11:50:00,532.89,532.89,532.5,532.78,20044.0,524.1022,524.1022,523.7186,523.994,20044.0
2024-05-21 11:55:00,532.75,532.78,532.6,532.64,4376.0,523.9645,523.994,523.817,523.8563,4376.0
2024-05-21 12:00:00,532.58,532.63,532.53,532.62,7017.0,523.7973,523.8465,523.7481,523.8367,7017.0
2024-05-21 12:05:00,532.56,532.62,532.47,532.47,16331.0,523.7776,523.8367,523.6891,523.6891,16331.0
2024-05-21 12:10:00,532.53,532.89,532.53,532.75,10142.0,523.7481,524.1022,523.7481,523.9645,10142.0
2024-05-21 12:15:00,532.8,532.96,532.79,532.91,10245.0,524.0137,524.1711,524.0039,524.1219,10245.0
2024-05-21 12:20:00,532.91,532.91,532.8,532.82,15313.0,524.1219,524.1219,524.0137,524.0334,15313.0
2024-05-21 12:25:00,532.8,532.85,532.68,532.85,35590.0,524.0137,524.0629,523.8957,524.0629,35590.0
2024-05-21 12:30:00,532.85,532.93,532.78,532.78,13764.0,524.0629,524.1415,523.994,523.994,13764.0
2024-05-21 12:35:00,532.75,532.75,532.64,532.71,8228.0,523.9645,523.9645,523.8563,523.9252,8228.0
2024-05-21 12:40:00,532.71,532.76,532.57,532.61,10040.0,523.9252,523.9744,523.7875,523.8268,10040.0
2024-05-21 12:45:00,532.63,532.73,532.57,532.73,9784.0,523.8465,523.9448,523.7875,523.9448,9784.0
2024-05-21 12:50:00,532.75,532.88,532.64,532.66,13821.0,523.9645,524.0924,523.8563,523.876,13821.0
2024-05-21 12:55:00,532.63,532.66,532.48,532.63,10852.0,523.8465,523.876,523.699,523.8465,10852.0
2024-05-21 13:00:00,532.58,532.63,532.43,532.61,23740.0,523.7973,523.8465,523.6498,523.8268,23740.0
2024-05-21 13:05:00,532.6,532.78,532.6,532.71,14659.0,523.817,523.994,523.817,523.9252,14659.0
2024-05-21 13:10:00,532.68,532.68,532.32,532.48,47613.0,523.8957,523.8957,523.5416,523.699,47613.0
2024-05-21 13:15:00,532.5,532.6,532.5,532.57,7864.0,523.7186,523.817,523.7186,523.7875,7864.0
2024-05-21 13:20:00,532.56,532.63,532.43,532.45,8607.0,523.7776,523.8465,523.6498,523.6695,8607.0
2024-05-21 13:25:00,532.47,532.8,532.47,532.8,10005.0,523.6891,524.0137,523.6891,524.0137,10005.0
2024-05-21 13:30:00,532.82,532.85,532.75,532.75,13452.0,524.0334,524.0629,523.9645,523.9645,13452.0
2024-05-21 13:35:00,532.78,533.05,532.78,533.03,11502.0,523.994,524.2596,523.994,524.2399,11502.0
2024-05-21 13:40:00,533.08,533.2,532.97,533.14,18810.0,524.2891,524.4071,524.1809,524.3481,18810.0
2024-05-21 13:45:00,533.15,533.2,533.04,533.09,34227.0,524.3579,524.4071,524.2497,524.2989,34227.0
2024-05-21 13:50:00,533.11,533.28,533.11,533.23,15523.0,524.3186,524.4858,524.3186,524.4366,15523.0
2024-05-21 13:55:00,533.25,533.44,533.25,533.42,37112.0,524.4563,524.6431,524.4563,524.6235,37112.0
2024-05-21 14:00:00,533.44,533.45,533.11,533.15,25950.0,524.6431,524.653,524.3186,524.3579,25950.0
2024-05-21 14:05:00,533.16,533.35,533.16,533.34,14801.0,524.3678,524.5546,524.3678,524.5448,14801.0
2024-05-21 14:10:00,533.31,533.38,533.08,533.19,19752.0,524.5153,524.5841,524.2891,524.3973,19752.0
2024-05-21 14:15:00,533.2,533.28,533.15,533.15,19328.0,524.4071,524.4858,524.3579,524.3579,19328.0
2024-05-21 14:20:00,533.17,533.2,533.06,533.08,22468.0,524.3776,524.4071,524.2694,524.2891,22468.0
2024-05-21 14:25:00,533.11,533.15,533.02,533.07,20039.0,524.3186,524.3579,524.2301,524.2792,20039.0
2024-05-21 14:30:00,533.05,533.34,533.05,533.26,24383.0,524.2596,524.5448,524.2596,524.4661,24383.0
2024-05-21 14:35:00,533.24,533.24,533.0,533.02,15218.0,524.4464,524.4464,524.2104,524.2301,15218.0
2024-05-21 14:40:00,533.01,533.03,532.84,532.9,14415.0,524.2202,524.2399,524.053,524.112,14415.0
2024-05-21 14:45:00,532.87,533.03,532.83,533.01,29009.0,524.0825,524.2399,524.0432,524.2202,29009.0
2024-05-21 14:50:00,533.02,533.06,532.94,532.97,20267.0,524.2301,524.2694,524.1514,524.1809,20267.0
2024-05-21 14:55:00,532.97,533.09,532.97,533.07,20643.0,524.1809,524.2989,524.1809,524.2792,20643.0
2024-05-21 15:00:00,533.08,533.14,532.98,532.99,21288.0,524.2891,524.3481,524.1907,524.2006,21288.0
2024-05-21 15:05:00,532.98,533.17,532.92,533.12,28915.0,524.1907,524.3776,524.1317,524.3284,28915.0
2024-05-21 15:10:00,533.15,533.56,533.15,533.49,75840.0,524.3579,524.7612,524.3579,524.6923,75840.0
2024-05-21 15:15:00,533.47,533.61,533.41,533.56,31048.0,524.6726,524.8103,524.6136,524.7612,31048.0
2024-05-21 15:20:00,533.55,533.56,533.34,533.42,20178.0,524.7513,524.7612,524.5448,524.6235,20178.0
2024-05-21 15:25:00,533.43,533.48,533.25,533.48,24444.0,524.6333,524.6825,524.4563,524.6825,24444.0
2024-05-21 15:30:00,533.48,533.8,533.45,533.77,35309.0,524.6825,524.9972,524.653,524.9677,35309.0
2024-05-21 15:35:00,533.8,534.18,533.79,533.89,25208.0,524.9972,525.3709,524.9874,525.0857,25208.0
2024-05-21 15:40:00,533.88,533.88,533.64,533.64,54037.0,525.0759,525.0759,524.8398,524.8398,54037.0
2024-05-21 15:45:00,533.64,533.65,533.5,533.58,27735.0,524.8398,524.8497,524.7021,524.7808,27735.0
2024-05-21 15:50:00,533.59,533.99,533.53,533.98,41031.0,524.7907,525.1841,524.7317,525.1742,41031.0
2024-05-21 15:55:00,533.96,534.11,533.76,534.02,199694.0,525.1546,525.3021,524.9579,525.2136,199694.0
2024-05-22 09:30:00,533.3,533.59,533.27,533.51,62656.0,524.5054,524.7907,524.4759,524.712,62656.0
2024-05-22 09:35:00,533.53,533.61,533.36,533.53,20978.0,524.7317,524.8103,524.5645,524.7317,20978.0
2024-05-22 09:40:00,533.52,533.75,533.34,533.7,62778.0,524.7218,524.948,524.5448,524.8988,62778.0
2024-05-22 09:45:00,533.72,533.76,533.62,533.67,12296.0,524.9185,524.9579,524.8202,524.8693,12296.0
2024-05-22 09:50:00,533.78,533.84,533.73,533.83,13853.0,524.9775,525.0365,524.9284,525.0267,13853.0
2024-05-22 09:55:00,533.83,533.83,533.71,533.81,17579.0,525.0267,525.0267,524.9087,525.007,17579.0
2024-05-22 10:00:00,533.9,533.94,533.68,533.71,8009.0,525.0956,525.1349,524.8792,524.9087,8009.0
2024-05-22 10:05:00,533.72,533.89,533.63,533.67,9500.0,524.9185,525.0857,524.83,524.8693,9500.0
2024-05-22 10:10:00,533.68,533.92,533.63,533.74,6771.0,524.8792,525.1152,524.83,524.9382,6771.0
2024-05-22 10:15:00,533.81,533.88,533.66,533.72,6684.0,525.007,525.0759,524.8595,524.9185,6684.0
2024-05-22 10:20:00,533.77,533.78,533.58,533.68,4091.0,524.9677,524.9775,524.7808,524.8792,4091.0
2024-05-22 10:25:00,533.66,533.81,533.64,533.8,6443.0,524.8595,525.007,524.8398,524.9972,6443.0
2024-05-22 10:30:00,533.78,533.81,533.7,533.75,10510.0,524.9775,525.007,524.8988,524.948,10510.0
2024-05-22 10:35:00,533.74,533.76,533.65,533.72,20939.0,524.9382,524.9579,524.8497,524.9185,20939.0
2024-05-22 10:40:00,533.8,533.81,533.48,533.51,4546.0,524.9972,525.007,524.6825,524.712,4546.0
2024-05-22 10:45:00,533.55,533.64,533.54,533.61,6244.0,524.7513,524.8398,524.7415,524.8103,6244.0
2024-05-22 10:50:00,533.62,533.71,533.6,533.64,6377.0,524.8202,524.9087,524.8005,524.8398,6377.0
2024-05-22 10:55:00,533.65,533.83,533.65,533.79,6803.0,524.8497,525.0267,524.8497,524.9874,6803.0
2024-05-22 11:00:00,533.8,533.86,533.73,533.83,10782.0,524.9972,525.0562,524.9284,525.0267,10782.0
2024-05-22 11:05:00,533.93,534.02,533.91,533.94,12903.0,525.1251,525.2136,525.1054,525.1349,12903.0
2024-05-22 11:10:00,533.94,534.0,533.89,533.93,8389.0,525.1349,525.1939,525.0857,525.1251,8389.0
2024-05-22 11:15:00,533.89,533.9,533.77,533.84,2653.0,525.0857,525.0956,524.9677,525.0365,2653.0
2024-05-22 11:20:00,533.91,533.91,533.7,533.72,5282.0,525.1054,525.1054,524.8988,524.9185,5282.0
2024-05-22 11:25:00,533.72,533.78,533.65,533.68,6301.0,524.9185,524.9775,524.8497,524.8792,6301.0
2024-05-22 11:30:00,533.7,533.71,533.56,533.62,3078.0,524.8988,524.9087,524.7612,524.8202,3078.0
2024-05-22 11:35:00,533.63,533.65,533.55,533.63,6591.0,524.83,524.8497,524.7513,524.83,6591.0
2024-05-22 11:40:00,533.61,533.65,533.58,533.61,17207.0,524.8103,524.8497,524.7808,524.8103,17207.0
2024-05-22 11:45:00,533.6,533.61,533.5,533.51,5643.0,524.8005,524.8103,524.7021,524.712,5643.0
2024-05-22 11:50:00,533.37,533.38,532.85,533.2,12604.0,524.5743,524.5841,524.0629,524.4071,12604.0
2024-05-22 11:55:00,533.21,533.36,533.21,533.35,2594.0,524.4169,524.5645,524.4169,524.5546,2594.0
2024-05-22 12:00:00,533.33,533.39,533.29,533.38,23955.0,524.535,524.594,524.4956,524.5841,23955.0
2024-05-22 12:05:00,533.38,533.58,533.35,533.54,4366.0,524.5841,524.7808,524.5546,524.7415,4366.0
2024-05-22 12:10:00,533.57,533.67,533.53,533.65,10765.0,524.771,524.8693,524.7317,524.8497,10765.0
2024-05-22 12:15:00,533.64,533.7,533.59,533.59,25009.0,524.8398,524.8988,524.7907,524.7907,25009.0
2024-05-22 12:20:00,533.6,533.75,533.58,533.65,5267.0,524.8005,524.948,524.7808,524.8497,5267.0
2024-05-22 12:25:00,533.68,533.73,533.64,533.69,8181.0,524.8792,524.9284,524.8398,524.889,8181.0
2024-05-22 12:30:00,533.69,533.72,533.52,533.62,8421.0,524.889,524.9185,524.7218,524.8202,8421.0
2024-05-22 12:35:00,533.63,533.68,533.5,533.64,7081.0,524.83,524.8792,524.7021,524.8398,7081.0
2024-05-22 12:40:00,533.7,533.82,533.67,533.79,4912.0,524.8988,525.0169,524.8693,524.9874,4912.0
2024-05-22 12:45:00,533.79,533.79,533.46,533.48,53082.0,524.9874,524.9874,524.6628,524.6825,53082.0
2024-05-22 12:50:00,533.47,533.54,533.35,533.54,6840.0,524.6726,524.7415,524.5546,524.7415,6840.0
2024-05-22 12:55:00,533.53,533.6,533.5,533.5,14174.0,524.7317,524.8005,524.7021,524.7021,14174.0
2024-05-22 13:00:00,533.51,533.73,533.51,533.63,10659.0,524.712,524.9284,524.712,524.83,10659.0
2024-05-22 13:05:00,533.63,533.75,533.62,533.75,5153.0,524.83,524.948,524.8202,524.948,5153.0
2024-05-22 13:10:00,533.75,533.82,533.73,533.82,15585.0,524.948,525.0169,524.9284,525.0169,15585.0
2024-05-22 13:15:00,533.84,533.9,533.76,533.76,5895.0,525.0365,525.0956,524.9579,524.9579,5895.0
2024-05-22 13:20:00,533.76,533.8,533.7,533.72,8875.0,524.9579,524.9972,524.8988,524.9185,8875.0
2024-05-22 13:25:00,533.76,533.78,533.58,533.58,5832.0,524.9579,524.9775,524.7808,524.7808,5832.0
2024-05-22 13:30:00,533.57,533.57,533.37,533.45,10467.0,524.771,524.771,524.5743,524.653,10467.0
2024-05-22 13:35:00,533.43,533.43,532.5,532.75,9681.0,524.6333,524.6333,523.7186,523.9645,9681.0
2024-05-22 13:40:00,532.75,532.85,532.22,532.32,25826.0,523.9645,524.0629,523.4433,523.5416,25826.0
2024-05-22 13:45:00,532.24,532.64,532.1,532.42,13779.0,523.4629,523.8563,523.3252,523.64,13779.0
2024-05-22 13:50:00,532.47,532.58,532.37,532.37,7879.0,523.6891,523.7973,523.5908,523.5908,7879.0
2024-05-22 13:55:00,532.37,532.63,532.18,532.63,9730.0,523.5908,523.8465,523.4039,523.8465,9730.0
2024-05-22 14:00:00,532.62,532.62,530.96,531.61,57737.0,523.8367,523.8367,522.204,522.8433,57737.0
2024-05-22 14:05:00,531.62,532.18,531.62,532.0,19943.0,522.8532,523.4039,522.8532,523.2269,19943.0
2024-05-22 14:10:00,531.93,532.15,531.79,531.91,9685.0,523.158,523.3744,523.0203,523.1384,9685.0
2024-05-22 14:15:00,531.95,532.02,531.51,531.66,13241.0,523.1777,523.2466,522.745,522.8925,13241.0
2024-05-22 14:20:00,531.71,531.71,530.65,531.21,31310.0,522.9417,522.9417,521.8991,522.4499,31310.0
2024-05-22 14:25:00,531.18,531.29,530.43,530.45,11730.0,522.4204,522.5286,521.6828,521.7024,11730.0
2024-05-22 14:30:00,530.47,530.82,530.45,530.63,28431.0,521.7221,522.0663,521.7024,521.8795,28431.0
2024-05-22 14:35:00,530.58,530.78,530.4,530.59,19619.0,521.8303,522.027,521.6533,521.8401,19619.0
2024-05-22 14:40:00,530.62,530.73,530.29,530.49,16127.0,521.8696,521.9778,521.5451,521.7418,16127.0
2024-05-22 14:45:00,530.42,531.22,530.42,531.13,21881.0,521.6729,522.4597,521.6729,522.3712,21881.0
2024-05-22 14:50:00,531.13,531.21,530.9,530.94,10909.0,522.3712,522.4499,522.145,522.1844,10909.0
2024-05-22 14:55:00,530.93,531.25,530.86,531.19,16609.0,522.1745,522.4893,522.1057,522.4302,16609.0
2024-05-22 15:00:00,531.18,531.44,531.12,531.4,14766.0,522.4204,522.6761,522.3614,522.6368,14766.0
2024-05-22 15:05:00,531.41,531.49,531.38,531.45,17342.0,522.6466,522.7253,522.6171,522.686,17342.0
2024-05-22 15:10:00,531.48,531.48,531.15,531.2,11482.0,522.7155,522.7155,522.3909,522.4401,11482.0
2024-05-22 15:15:00,531.14,531.49,530.47,530.66,24508.0,522.3811,522.7253,521.7221,521.909,24508.0
2024-05-22 15:20:00,530.69,531.43,530.68,531.36,31299.0,521.9385,522.6663,521.9287,522.5974,31299.0
2024-05-22 15:25:00,531.38,531.4,531.16,531.38,15475.0,522.6171,522.6368,522.4007,522.6171,15475.0
2024-05-22 15:30:00,531.39,532.48,531.39,532.15,22831.0,522.6269,523.699,522.6269,523.3744,22831.0
2024-05-22 15:35:00,532.14,532.33,531.78,531.79,19636.0,523.3646,523.5514,523.0105,523.0203,19636.0
2024-05-22 15:40:00,531.85,531.92,531.24,531.31,18196.0,523.0794,523.1482,522.4794,522.5483,18196.0
2024-05-22 15:45:00,531.31,531.57,531.09,531.09,39619.0,522.5483,522.804,522.3319,522.3319,39619.0
2024-05-22 15:50:00,531.08,531.52,530.68,531.52,55972.0,522.3221,522.7548,521.9287,522.7548,55972.0
2024-05-22 15:55:00,531.53,532.48,531.24,532.46,150898.0,522.7646,523.699,522.4794,523.6793,150898.0
2024-05-23 09:30:00,535.65,535.74,534.49,534.53,106073.0,526.8167,526.9052,525.6758,525.7152,106073.0
2024-05-23 09:35:00,534.52,534.71,534.3,534.56,29207.0,525.7053,525.8922,525.489,525.7447,29207.0
2024-05-23 09:40:00,534.46,534.46,534.07,534.38,31298.0,525.6463,525.6463,525.2627,525.5676,31298.0
2024-05-23 09:45:00,534.33,534.34,533.38,533.63,39784.0,525.5185,525.5283,524.5841,524.83,39784.0
2024-05-23 09:50:00,533.68,533.68,532.23,532.41,22912.0,524.8792,524.8792,523.4531,523.6301,22912.0
2024-05-23 09:55:00,532.44,532.64,532.27,532.63,33776.0,523.6596,523.8563,523.4924,523.8465,33776.0
2024-05-23 10:00:00,532.56,533.13,532.29,532.73,32079.0,523.7776,524.3382,523.5121,523.9448,32079.0
2024-05-23 10:05:00,532.81,533.02,532.51,532.89,9780.0,524.0235,524.2301,523.7285,524.1022,9780.0
2024-05-23 10:10:00,532.98,533.57,532.98,533.52,11935.0,524.1907,524.771,524.1907,524.7218,11935.0
2024-05-23 10:15:00,533.43,533.67,533.02,533.1,9676.0,524.6333,524.8693,524.2301,524.3087,9676.0
2024-05-23 10:20:00,533.15,533.15,532.46,532.72,11752.0,524.3579,524.3579,523.6793,523.935,11752.0
2024-05-23 10:25:00,532.7,533.1,532.5,533.1,5285.0,523.9153,524.3087,523.7186,524.3087,5285.0
2024-05-23 10:30:00,533.1,533.16,532.65,532.83,10216.0,524.3087,524.3678,523.8662,524.0432,10216.0
2024-05-23 10:35:00,532.92,533.51,532.92,533.51,14722.0,524.1317,524.712,524.1317,524.712,14722.0
2024-05-23 10:40:00,533.54,533.54,533.0,533.06,11784.0,524.7415,524.7415,524.2104,524.2694,11784.0
2024-05-23 10:45:00,533.07,533.18,532.72,532.78,16331.0,524.2792,524.3874,523.935,523.994,16331.0
2024-05-23 10:50:00,532.65,532.65,532.27,532.27,23297.0,523.8662,523.8662,523.4924,523.4924,23297.0
2024-05-23 10:55:00,532.16,532.19,531.65,531.7,22361.0,523.3842,523.4138,522.8827,522.9318,22361.0
2024-05-23 11:00:00,531.72,532.5,531.7,532.33,25063.0,522.9515,523.7186,522.9318,523.5514,25063.0
2024-05-23 11:05:00,532.3,533.22,532.1,533.21,18530.0,523.5219,524.4268,523.3252,524.4169,18530.0
2024-05-23 11:10:00,533.15,533.37,532.88,533.04,24692.0,524.3579,524.5743,524.0924,524.2497,24692.0
2024-05-23 11:15:00,533.04,533.21,532.83,532.92,15046.0,524.2497,524.4169,524.0432,524.1317,15046.0
2024-05-23 11:20:00,532.94,533.2,532.94,533.19,7501.0,524.1514,524.4071,524.1514,524.3973,7501.0
2024-05-23 11:25:00,533.19,533.28,533.09,533.18,7217.0,524.3973,524.4858,524.2989,524.3874,7217.0
2024-05-23 11:30:00,533.26,533.39,533.23,533.39,7994.0,524.4661,524.594,524.4366,524.594,7994.0
2024-05-23 11:35:00,533.42,533.82,533.34,533.75,8301.0,524.6235,525.0169,524.5448,524.948,8301.0
2024-05-23 11:40:00,533.79,533.8,533.54,533.62,9437.0,524.9874,524.9972,524.7415,524.8202,9437.0
2024-05-23 11:45:00,533.66,533.74,533.56,533.69,7424.0,524.8595,524.9382,524.7612,524.889,7424.0
2024-05-23 11:50:00,533.75,534.06,533.7,533.91,24170.0,524.948,525.2529,524.8988,525.1054,24170.0
2024-05-23 11:55:00,533.91,534.12,533.74,533.74,8505.0,525.1054,525.3119,524.9382,524.9382,8505.0
2024-05-23 12:00:00,533.74,534.01,533.58,533.85,4952.0,524.9382,525.2037,524.7808,525.0464,4952.0
2024-05-23 12:05:00,533.83,533.83,533.35,533.5,11440.0,525.0267,525.0267,524.5546,524.7021,11440.0
2024-05-23 12:10:00,533.42,533.5,533.05,533.35,36273.0,524.6235,524.7021,524.2596,524.5546,36273.0
2024-05-23 12:15:00,533.26,533.55,533.23,533.5,30794.0,524.4661,524.7513,524.4366,524.7021,30794.0
2024-05-23 12:20:00,533.48,533.73,533.41,533.73,10164.0,524.6825,524.9284,524.6136,524.9284,10164.0
2024-05-23 12:25:00,533.66,533.92,533.65,533.92,2953.0,524.8595,525.1152,524.8497,525.1152,2953.0
2024-05-23 12:30:00,533.94,534.0,533.81,533.83,21078.0,525.1349,525.1939,525.007,525.0267,21078.0
2024-05-23 12:35:00,533.85,534.02,533.75,533.75,18123.0,525.0464,525.2136,524.948,524.948,18123.0
2024-05-23 12:40:00,533.72,533.73,533.3,533.31,6933.0,524.9185,524.9284,524.5054,524.5153,6933.0
2024-05-23 12:45:00,533.28,533.28,532.63,532.74,14519.0,524.4858,524.4858,523.8465,523.9547,14519.0
2024-05-23 12:50:00,532.71,532.78,532.25,532.48,70878.0,523.9252,523.994,523.4728,523.699,70878.0
2024-05-23 12:55:00,532.48,532.65,532.2,532.27,16689.0,523.699,523.8662,523.4236,523.4924,16689.0
2024-05-23 13:00:00,532.27,532.32,531.96,532.02,6356.0,523.4924,523.5416,523.1875,523.2466,6356.0
2024-05-23 13:05:00,532.16,532.25,531.98,532.02,8889.0,523.3842,523.4728,523.2072,523.2466,8889.0
2024-05-23 13:10:00,532.05,532.42,531.95,532.41,14147.0,523.2761,523.64,523.1777,523.6301,14147.0
2024-05-23 13:15:00,532.41,532.5,531.86,531.89,8666.0,523.6301,523.7186,523.0892,523.1187,8666.0
2024-05-23 13:20:00,531.9,531.99,531.51,531.92,11350.0,523.1285,523.217,522.745,523.1482,11350.0
2024-05-23 13:25:00,531.87,532.2,531.71,532.15,7687.0,523.099,523.4236,522.9417,523.3744,7687.0
2024-05-23 13:30:00,532.09,532.09,531.73,531.73,5713.0,523.3154,523.3154,522.9613,522.9613,5713.0
2024-05-23 13:35:00,531.68,531.68,530.66,530.73,10787.0,522.9122,522.9122,521.909,521.9778,10787.0
2024-05-23 13:40:00,530.74,531.34,530.19,530.3,24530.0,521.9877,522.5778,521.4467,521.5549,24530.0
2024-05-23 13:45:00,530.32,530.48,530.17,530.27,17197.0,521.5746,521.7319,521.4271,521.5254,17197.0
2024-05-23 13:50:00,530.26,530.56,529.73,529.92,22669.0,521.5156,521.8106,520.9943,521.1812,22669.0
2024-05-23 13:55:00,529.85,529.89,529.24,529.34,25387.0,521.1123,521.1517,520.5124,520.6107,25387.0
2024-05-23 14:00:00,529.36,529.43,528.69,528.74,31778.0,520.6304,520.6993,519.9715,520.0206,31778.0
2024-05-23 14:05:00,528.7,529.16,528.41,529.11,35900.0,519.9813,520.4337,519.6961,520.3845,35900.0
2024-05-23 14:10:00,529.07,529.28,528.66,528.97,55284.0,520.3452,520.5517,519.942,520.2469,55284.0
2024-05-23 14:15:00,528.97,529.3,528.11,528.11,40246.0,520.2469,520.5714,519.401,519.401,40246.0
2024-05-23 14:20:00,528.14,528.8,528.1,528.1,25329.0,519.4305,520.0797,519.3912,519.3912,25329.0
2024-05-23 14:25:00,528.11,528.85,528.11,528.35,22309.0,519.401,520.1288,519.401,519.6371,22309.0
2024-05-23 14:30:00,528.33,528.38,527.84,528.17,20643.0,519.6174,519.6666,519.1355,519.46,20643.0
2024-05-23 14:35:00,528.19,528.79,527.98,528.79,26444.0,519.4797,520.0698,519.2732,520.0698,26444.0
2024-05-23 14:40:00,528.73,528.92,528.21,528.23,24133.0,520.0108,520.1977,519.4994,519.5191,24133.0
2024-05-23 14:45:00,528.27,528.43,527.78,527.95,13925.0,519.5584,519.7158,519.0765,519.2437,13925.0
2024-05-23 14:50:00,527.96,528.0,527.51,527.55,26684.0,519.2535,519.2928,518.8109,518.8503,26684.0
2024-05-23 14:55:00,527.61,527.74,527.5,527.59,21057.0,518.9093,519.0371,518.8011,518.8896,21057.0
2024-05-23 15:00:00,527.55,528.2,527.51,527.69,27944.0,518.8503,519.4895,518.8109,518.988,27944.0
2024-05-23 15:05:00,527.69,527.85,527.42,527.81,29169.0,518.988,519.1453,518.7224,519.106,29169.0
2024-05-23 15:10:00,527.76,527.84,527.37,527.78,36035.0,519.0568,519.1355,518.6732,519.0765,36035.0
2024-05-23 15:15:00,527.74,528.09,527.45,527.92,33189.0,519.0371,519.3814,518.7519,519.2142,33189.0
2024-05-23 15:20:00,528.0,528.29,527.68,527.79,23806.0,519.2928,519.5781,518.9781,519.0863,23806.0
2024-05-23 15:25:00,527.76,527.98,527.69,527.81,19061.0,519.0568,519.2732,518.988,519.106,19061.0
2024-05-23 15:30:00,527.86,528.29,527.82,528.26,34667.0,519.1552,519.5781,519.1158,519.5486,34667.0
2024-05-23 15:35:00,528.29,528.44,528.2,528.41,29903.0,519.5781,519.7256,519.4895,519.6961,29903.0
2024-05-23 15:40:00,528.44,528.51,527.98,528.39,32040.0,519.7256,519.7944,519.2732,519.6764,32040.0
2024-05-23 15:45:00,528.4,528.41,528.03,528.3,38860.0,519.6863,519.6961,519.3224,519.5879,38860.0
2024-05-23 15:50:00,528.35,528.86,528.03,528.6,68960.0,519.6371,520.1387,519.3224,519.883,68960.0
2024-05-23 15:55:00,528.58,528.67,528.02,528.58,128962.0,519.8633,519.9518,519.3125,519.8633,128962.0
2024-05-24 09:30:00,530.49,530.59,530.11,530.56,70388.0,521.7418,521.8401,521.3681,521.8106,70388.0
2024-05-24 09:35:00,530.61,530.78,530.29,530.32,26283.0,521.8598,522.027,521.5451,521.5746,26283.0
2024-05-24 09:40:00,530.27,530.64,530.17,530.57,24865.0,521.5254,521.8893,521.4271,521.8205,24865.0
2024-05-24 09:45:00,530.59,530.7,529.92,530.11,28839.0,521.8401,521.9483,521.1812,521.3681,28839.0
2024-05-24 09:50:00,530.06,530.06,529.54,529.54,13542.0,521.3189,521.3189,520.8075,520.8075,13542.0
2024-05-24 09:55:00,529.71,529.97,529.68,529.97,11491.0,520.9746,521.2304,520.9451,521.2304,11491.0
2024-05-24 10:00:00,530.05,530.91,530.01,530.5,15183.0,521.309,522.1549,521.2697,521.7516,15183.0
2024-05-24 10:05:00,530.47,530.79,530.31,530.5,12647.0,521.7221,522.0368,521.5648,521.7516,12647.0
2024-05-24 10:10:00,530.63,530.85,530.41,530.44,14263.0,521.8795,522.0958,521.6631,521.6926,14263.0
2024-05-24 10:15:00,530.45,530.87,530.45,530.86,4142.0,521.7024,522.1155,521.7024,522.1057,4142.0
2024-05-24 10:20:00,530.88,531.08,530.73,531.07,11436.0,522.1254,522.3221,521.9778,522.3122,11436.0
2024-05-24 10:25:00,531.0,531.39,530.95,531.26,12463.0,522.2434,522.6269,522.1942,522.4991,12463.0
2024-05-24 10:30:00,531.15,531.34,531.15,531.28,7948.0,522.3909,522.5778,522.3909,522.5188,7948.0
2024-05-24 10:35:00,531.14,531.23,530.9,530.95,12641.0,522.3811,522.4696,522.145,522.1942,12641.0
2024-05-24 10:40:00,530.86,531.01,530.52,530.57,9178.0,522.1057,522.2532,521.7713,521.8205,9178.0
2024-05-24 10:45:00,530.5,531.14,530.5,531.07,9887.0,521.7516,522.3811,521.7516,522.3122,9887.0
2024-05-24 10:50:00,531.15,531.44,531.1,531.41,5759.0,522.3909,522.6761,522.3417,522.6466,5759.0
2024-05-24 10:55:00,531.44,531.77,531.44,531.67,9302.0,522.6761,523.0007,522.6761,522.9023,9302.0
2024-05-24 11:00:00,531.72,532.4,531.59,532.4,11926.0,522.9515,523.6203,522.8236,523.6203,11926.0
2024-05-24 11:05:00,532.41,532.53,532.32,532.5,13806.0,523.6301,523.7481,523.5416,523.7186,13806.0
2024-05-24 11:10:00,532.49,532.92,532.49,532.88,14973.0,523.7088,524.1317,523.7088,524.0924,14973.0
2024-05-24 11:15:00,532.91,532.93,532.62,532.67,17488.0,524.1219,524.1415,523.8367,523.8858,17488.0
2024-05-24 11:20:00,532.72,532.72,532.49,532.61,12577.0,523.935,523.935,523.7088,523.8268,12577.0
2024-05-24 11:25:00,532.52,532.59,532.35,532.37,13404.0,523.7383,523.8072,523.5711,523.5908,13404.0
2024-05-24 11:30:00,532.48,532.74,532.47,532.68,3536.0,523.699,523.9547,523.6891,523.8957,3536.0
2024-05-24 11:35:00,532.69,532.69,531.79,531.8,34749.0,523.9055,523.9055,523.0203,523.0302,34749.0
2024-05-24 11:40:00,531.83,532.29,531.83,532.28,20130.0,523.0597,523.5121,523.0597,523.5023,20130.0
2024-05-24 11:45:00,532.16,532.16,531.84,531.95,10367.0,523.3842,523.3842,523.0695,523.1777,10367.0
2024-05-24 11:50:00,531.89,532.11,531.7,532.11,7829.0,523.1187,523.3351,522.9318,523.3351,7829.0
2024-05-24 11:55:00,532.17,532.18,531.95,532.13,10672.0,523.3941,523.4039,523.1777,523.3547,10672.0
2024-05-24 12:00:00,532.13,532.24,532.05,532.23,13493.0,523.3547,523.4629,523.2761,523.4531,13493.0
2024-05-24 12:05:00,532.2,532.38,532.12,532.23,10289.0,523.4236,523.6006,523.3449,523.4531,10289.0
2024-05-24 12:10:00,532.25,532.54,532.25,532.43,12571.0,523.4728,523.758,523.4728,523.6498,12571.0
2024-05-24 12:15:00,532.44,532.65,532.39,532.56,16501.0,523.6596,523.8662,523.6105,523.7776,16501.0
2024-05-24 12:20:00,532.57,532.57,532.39,532.49,10863.0,523.7875,523.7875,523.6105,523.7088,10863.0
2024-05-24 12:25:00,532.44,532.68,532.4,532.42,11704.0,523.6596,523.8957,523.6203,523.64,11704.0
2024-05-24 12:30:00,532.45,532.5,532.31,532.36,4456.0,523.6695,523.7186,523.5318,523.5809,4456.0
2024-05-24 12:35:00,532.35,532.37,532.07,532.2,20688.0,523.5711,523.5908,523.2957,523.4236,20688.0
2024-05-24 12:40:00,532.07,532.25,532.0,532.15,5605.0,523.2957,523.4728,523.2269,523.3744,5605.0
2024-05-24 12:45:00,532.13,532.2,532.07,532.11,13635.0,523.3547,523.4236,523.2957,523.3351,13635.0
2024-05-24 12:50:00,532.13,532.44,532.06,532.44,12878.0,523.3547,523.6596,523.2859,523.6596,12878.0
2024-05-24 12:55:00,532.39,532.39,531.9,531.9,12121.0,523.6105,523.6105,523.1285,523.1285,12121.0
2024-05-24 13:00:00,531.93,532.15,531.91,531.91,10211.0,523.158,523.3744,523.1384,523.1384,10211.0
2024-05-24 13:05:00,531.87,531.94,531.73,531.79,7731.0,523.099,523.1679,522.9613,523.0203,7731.0
2024-05-24 13:10:00,531.8,532.18,531.76,532.18,4661.0,523.0302,523.4039,522.9908,523.4039,4661.0
2024-05-24 13:15:00,532.22,532.26,532.01,532.2,5533.0,523.4433,523.4826,523.2367,523.4236,5533.0
2024-05-24 13:20:00,532.17,532.32,532.11,532.32,4122.0,523.3941,523.5416,523.3351,523.5416,4122.0
2024-05-24 13:25:00,532.34,532.54,532.32,532.32,12770.0,523.5613,523.758,523.5416,523.5416,12770.0
2024-05-24 13:30:00,532.23,532.26,531.93,532.04,9668.0,523.4531,523.4826,523.158,523.2662,9668.0
2024-05-24 13:35:00,532.04,532.18,532.04,532.16,5420.0,523.2662,523.4039,523.2662,523.3842,5420.0
2024-05-24 13:40:00,532.14,532.14,531.93,532.05,13145.0,523.3646,523.3646,523.158,523.2761,13145.0
2024-05-24 13:45:00,532.06,532.06,531.91,532.04,22156.0,523.2859,523.2859,523.1384,523.2662,22156.0
2024-05-24 13:50:00,532.1,532.24,532.08,532.2,4760.0,523.3252,523.4629,523.3056,523.4236,4760.0
2024-05-24 13:55:00,532.23,532.42,532.2,532.23,7866.0,523.4531,523.64,523.4236,523.4531,7866.0
2024-05-24 14:00:00,532.18,532.62,532.18,532.55,10623.0,523.4039,523.8367,523.4039,523.7678,10623.0
2024-05-24 14:05:00,532.56,532.76,532.43,532.71,24401.0,523.7776,523.9744,523.6498,523.9252,24401.0
2024-05-24 14:10:00,532.71,532.72,532.35,532.56,23240.0,523.9252,523.935,523.5711,523.7776,23240.0
2024-05-24 14:15:00,532.52,532.73,532.52,532.62,10939.0,523.7383,523.9448,523.7383,523.8367,10939.0
2024-05-24 14:20:00,532.62,532.63,532.1,532.1,26843.0,523.8367,523.8465,523.3252,523.3252,26843.0
2024-05-24 14:25:00,532.04,532.2,532.03,532.09,10932.0,523.2662,523.4236,523.2564,523.3154,10932.0
2024-05-24 14:30:00,532.09,532.16,531.89,531.95,22308.0,523.3154,523.3842,523.1187,523.1777,22308.0
2024-05-24 14:35:00,531.94,532.23,531.85,532.23,28389.0,523.1679,523.4531,523.0794,523.4531,28389.0
2024-05-24 14:40:00,532.27,532.27,532.07,532.13,10636.0,523.4924,523.4924,523.2957,523.3547,10636.0
2024-05-24 14:45:00,532.13,532.26,532.12,532.16,5761.0,523.3547,523.4826,523.3449,523.3842,5761.0
2024-05-24 14:50:00,532.15,532.22,531.97,531.97,10472.0,523.3744,523.4433,523.1974,523.1974,10472.0
2024-05-24 14:55:00,531.92,532.01,531.74,531.74,35722.0,523.1482,523.2367,522.9712,522.9712,35722.0
2024-05-24 15:00:00,531.71,531.76,530.95,531.22,21986.0,522.9417,522.9908,522.1942,522.4597,21986.0
2024-05-24 15:05:00,531.27,531.51,531.2,531.4,15551.0,522.5089,522.745,522.4401,522.6368,15551.0
2024-05-24 15:10:00,531.43,531.63,531.42,531.53,11763.0,522.6663,522.863,522.6564,522.7646,11763.0
2024-05-24 15:15:00,531.47,531.72,531.41,531.71,10528.0,522.7056,522.9515,522.6466,522.9417,10528.0
2024-05-24 15:20:00,531.69,531.7,531.53,531.61,8827.0,522.922,522.9318,522.7646,522.8433,8827.0
2024-05-24 15:25:00,531.6,531.75,531.55,531.56,11857.0,522.8335,522.981,522.7843,522.7941,11857.0
2024-05-24 15:30:00,531.52,531.9,531.43,531.9,21817.0,522.7548,523.1285,522.6663,523.1285,21817.0
2024-05-24 15:35:00,531.88,532.15,531.75,532.0,18737.0,523.1089,523.3744,522.981,523.2269,18737.0
2024-05-24 15:40:00,531.98,531.98,531.56,531.57,14175.0,523.2072,523.2072,522.7941,522.804,14175.0
2024-05-24 15:45:00,531.58,531.82,531.52,531.54,16861.0,522.8138,523.0499,522.7548,522.7745,16861.0
2024-05-24 15:50:00,531.5,531.91,531.49,531.89,31613.0,522.7351,523.1384,522.7253,523.1187,31613.0
2024-05-24 15:55:00,531.89,532.23,531.69,532.16,82010.0,523.1187,523.4531,522.922,523.3842,82010.0
2024-05-28 09:30:00,532.94,533.16,532.77,533.08,125913.0,524.1514,524.3678,523.9842,524.2891,125913.0
2024-05-28 09:35:00,533.06,533.1,532.64,532.86,9902.0,524.2694,524.3087,523.8563,524.0727,9902.0
2024-05-28 09:40:00,532.99,532.99,532.73,532.73,10508.0,524.2006,524.2006,523.9448,523.9448,10508.0
2024-05-28 09:45:00,532.57,532.6,532.08,532.19,15600.0,523.7875,523.817,523.3056,523.4138,15600.0
2024-05-28 09:50:00,532.16,532.37,532.1,532.15,9630.0,523.3842,523.5908,523.3252,523.3744,9630.0
2024-05-28 09:55:00,532.11,532.16,531.82,532.0,17307.0,523.3351,523.3842,523.0499,523.2269,17307.0
2024-05-28 10:00:00,531.96,532.35,531.68,532.26,13171.0,523.1875,523.5711,522.9122,523.4826,13171.0
2024-05-28 10:05:00,532.26,532.35,532.15,532.34,19643.0,523.4826,523.5711,523.3744,523.5613,19643.0
2024-05-28 10:10:00,532.32,532.37,532.06,532.06,19601.0,523.5416,523.5908,523.2859,523.2859,19601.0
2024-05-28 10:15:00,532.05,532.48,531.93,532.28,16094.0,523.2761,523.699,523.158,523.5023,16094.0
2024-05-28 10:20:00,532.29,532.34,531.97,532.33,12213.0,523.5121,523.5613,523.1974,523.5514,12213.0
2024-05-28 10:25:00,532.28,532.31,532.09,532.24,26927.0,523.5023,523.5318,523.3154,523.4629,26927.0
2024-05-28 10:30:00,532.18,532.46,532.11,532.22,8016.0,523.4039,523.6793,523.3351,523.4433,8016.0
2024-05-28 10:35:00,532.2,532.27,531.85,531.9,14926.0,523.4236,523.4924,523.0794,523.1285,14926.0
2024-05-28 10:40:00,531.91,532.44,531.84,532.4,9112.0,523.1384,523.6596,523.0695,523.6203,9112.0
2024-05-28 10:45:00,532.41,532.69,532.4,532.63,8323.0,523.6301,523.9055,523.6203,523.8465,8323.0
2024-05-28 10:50:00,532.65,532.82,532.49,532.5,14671.0,523.8662,524.0334,523.7088,523.7186,14671.0
2024-05-28 10:55:00,532.47,532.62,532.44,532.57,11388.0,523.6891,523.8367,523.6596,523.7875,11388.0
2024-05-28 11:00:00,532.58,532.61,532.1,532.13,15976.0,523.7973,523.8268,523.3252,523.3547,15976.0
2024-05-28 11:05:00,532.12,532.27,532.05,532.18,9773.0,523.3449,523.4924,523.2761,523.4039,9773.0
2024-05-28 11:10:00,532.17,532.54,532.14,532.42,12336.0,523.3941,523.758,523.3646,523.64,12336.0
2024-05-28 11:15:00,532.43,532.43,532.21,532.4,7212.0,523.6498,523.6498,523.4334,523.6203,7212.0
2024-05-28 11:20:00,532.42,532.55,532.4,532.53,9571.0,523.64,523.7678,523.6203,523.7481,9571.0
2024-05-28 11:25:00,532.52,532.54,532.46,532.53,6342.0,523.7383,523.758,523.6793,523.7481,6342.0
2024-05-28 11:30:00,532.54,532.72,532.37,532.4,20839.0,523.758,523.935,523.5908,523.6203,20839.0
2024-05-28 11:35:00,532.36,532.55,532.34,532.49,9666.0,523.5809,523.7678,523.5613,523.7088,9666.0
2024-05-28 11:40:00,532.51,532.72,532.51,532.6,7822.0,523.7285,523.935,523.7285,523.817,7822.0
2024-05-28 11:45:00,532.59,532.72,532.54,532.63,20790.0,523.8072,523.935,523.758,523.8465,20790.0
2024-05-28 11:50:00,532.6,532.71,532.56,532.63,15989.0,523.817,523.9252,523.7776,523.8465,15989.0
2024-05-28 11:55:00,532.63,532.7,532.59,532.66,7733.0,523.8465,523.9153,523.8072,523.876,7733.0
2024-05-28 12:00:00,532.67,532.78,532.59,532.59,9747.0,523.8858,523.994,523.8072,523.8072,9747.0
2024-05-28 12:05:00,532.58,532.61,532.43,532.55,151008.0,523.7973,523.8268,523.6498,523.7678,151008.0
2024-05-28 12:10:00,532.6,532.96,532.57,532.94,11005.0,523.817,524.1711,523.7875,524.1514,11005.0
2024-05-28 12:15:00,532.94,532.95,532.48,532.52,15931.0,524.1514,524.1612,523.699,523.7383,15931.0
2024-05-28 12:20:00,532.52,532.64,532.41,532.57,22900.0,523.7383,523.8563,523.6301,523.7875,22900.0
2024-05-28 12:25:00,532.57,532.57,532.32,532.46,26219.0,523.7875,523.7875,523.5416,523.6793,26219.0
2024-05-28 12:30:00,532.45,532.51,532.33,532.5,13219.0,523.6695,523.7285,523.5514,523.7186,13219.0
2024-05-28 12:35:00,532.5,532.76,532.46,532.75,12012.0,523.7186,523.9744,523.6793,523.9645,12012.0
2024-05-28 12:40:00,532.78,532.88,532.7,532.77,91493.0,523.994,524.0924,523.9153,523.9842,91493.0
2024-05-28 12:45:00,532.78,532.89,532.58,532.64,14288.0,523.994,524.1022,523.7973,523.8563,14288.0
2024-05-28 12:50:00,532.69,532.84,532.65,532.73,10251.0,523.9055,524.053,523.8662,523.9448,10251.0
2024-05-28 12:55:00,532.62,532.63,532.36,532.41,9071.0,523.8367,523.8465,523.5809,523.6301,9071.0
2024-05-28 13:00:00,532.42,532.55,531.84,531.94,36921.0,523.64,523.7678,523.0695,523.1679,36921.0
2024-05-28 13:05:00,531.93,532.44,531.89,532.4,13640.0,523.158,523.6596,523.1187,523.6203,13640.0
2024-05-28 13:10:00,532.37,532.49,532.35,532.45,8611.0,523.5908,523.7088,523.5711,523.6695,8611.0
2024-05-28 13:15:00,532.47,532.47,532.2,532.4,10344.0,523.6891,523.6891,523.4236,523.6203,10344.0
2024-05-28 13:20:00,532.42,532.45,532.16,532.26,15173.0,523.64,523.6695,523.3842,523.4826,15173.0
2024-05-28 13:25:00,532.2,532.28,532.12,532.17,6863.0,523.4236,523.5023,523.3449,523.3941,6863.0
2024-05-28 13:30:00,532.14,532.39,531.99,532.39,10875.0,523.3646,523.6105,523.217,523.6105,10875.0
2024-05-28 13:35:00,532.4,532.5,532.34,532.46,13966.0,523.6203,523.7186,523.5613,523.6793,13966.0
2024-05-28 13:40:00,532.46,532.46,532.17,532.31,22525.0,523.6793,523.6793,523.3941,523.5318,22525.0
2024-05-28 13:45:00,532.29,532.29,531.73,531.8,20275.0,523.5121,523.5121,522.9613,523.0302,20275.0
2024-05-28 13:50:00,531.73,531.81,531.22,531.36,20515.0,522.9613,523.04,522.4597,522.5974,20515.0
2024-05-28 13:55:00,531.36,531.58,531.25,531.46,21320.0,522.5974,522.8138,522.4893,522.6958,21320.0
2024-05-28 14:00:00,531.39,531.75,531.21,531.75,18318.0,522.6269,522.981,522.4499,522.981,18318.0
2024-05-28 14:05:00,531.72,531.89,531.64,531.81,15466.0,522.9515,523.1187,522.8728,523.04,15466.0
2024-05-28 14:10:00,531.78,531.98,531.71,531.8,14090.0,523.0105,523.2072,522.9417,523.0302,14090.0
2024-05-28 14:15:00,531.77,531.77,531.41,531.6,31168.0,523.0007,523.0007,522.6466,522.8335,31168.0
2024-05-28 14:20:00,531.62,531.62,531.21,531.24,44130.0,522.8532,522.8532,522.4499,522.4794,44130.0
2024-05-28 14:25:00,531.23,531.32,530.87,530.94,39560.0,522.4696,522.5581,522.1155,522.1844,39560.0
2024-05-28 14:30:00,530.87,530.88,530.26,530.29,24993.0,522.1155,522.1254,521.5156,521.5451,24993.0
2024-05-28 14:35:00,530.26,530.26,529.79,530.0,31793.0,521.5156,521.5156,521.0533,521.2599,31793.0
2024-05-28 14:40:00,529.96,530.44,529.96,530.12,33546.0,521.2205,521.6926,521.2205,521.3779,33546.0
2024-05-28 14:45:00,530.13,530.28,529.89,530.2,18106.0,521.3877,521.5352,521.1517,521.4566,18106.0
2024-05-28 14:50:00,530.21,530.32,529.94,530.26,18359.0,521.4664,521.5746,521.2009,521.5156,18359.0
2024-05-28 14:55:00,530.28,530.99,530.28,530.94,26001.0,521.5352,522.2335,521.5352,522.1844,26001.0
2024-05-28 15:00:00,530.92,531.14,530.78,530.86,23097.0,522.1647,522.3811,522.027,522.1057,23097.0
2024-05-28 15:05:00,530.79,531.17,530.77,531.16,18715.0,522.0368,522.4106,522.0172,522.4007,18715.0
2024-05-28 15:10:00,531.17,531.17,530.77,530.98,29009.0,522.4106,522.4106,522.0172,522.2237,29009.0
2024-05-28 15:15:00,530.96,531.17,530.77,531.13,25911.0,522.204,522.4106,522.0172,522.3712,25911.0
2024-05-28 15:20:00,531.11,531.26,530.87,531.24,36641.0,522.3516,522.4991,522.1155,522.4794,36641.0
2024-05-28 15:25:00,531.26,531.65,530.95,530.97,52758.0,522.4991,522.8827,522.1942,522.2139,52758.0
2024-05-28 15:30:00,530.99,531.63,530.96,531.54,52871.0,522.2335,522.863,522.204,522.7745,52871.0
2024-05-28 15:35:00,531.48,531.74,531.32,531.47,50206.0,522.7155,522.9712,522.5581,522.7056,50206.0
2024-05-28 15:40:00,531.45,531.51,531.23,531.25,53602.0,522.686,522.745,522.4696,522.4893,53602.0
2024-05-28 15:45:00,531.22,531.45,531.1,531.1,61826.0,522.4597,522.686,522.3417,522.3417,61826.0
2024-05-28 15:50:00,531.14,531.73,531.14,531.73,87391.0,522.3811,522.9613,522.3811,522.9613,87391.0
2024-05-28 15:55:00,531.74,532.57,531.7,532.55,205670.0,522.9712,523.7875,522.9318,523.7678,205670.0
2024-05-29 09:30:00,528.33,528.66,528.09,528.24,105335.0,519.6174,519.942,519.3814,519.5289,105335.0
2024-05-29 09:35:00,528.26,528.53,528.06,528.45,17011.0,519.5486,519.8141,519.3519,519.7354,17011.0
2024-05-29 09:40:00,528.4,528.44,528.07,528.16,30188.0,519.6863,519.7256,519.3617,519.4502,30188.0
2024-05-29 09:45:00,528.06,528.44,528.01,528.33,112124.0,519.3519,519.7256,519.3027,519.6174,112124.0
2024-05-29 09:50:00,528.37,529.02,528.33,528.99,83044.0,519.6567,520.296,519.6174,520.2665,83044.0
2024-05-29 09:55:00,528.98,529.05,528.78,528.84,76459.0,520.2567,520.3255,520.06,520.119,76459.0
2024-05-29 10:00:00,528.84,529.17,528.74,528.89,97694.0,520.119,520.4436,520.0206,520.1682,97694.0
2024-05-29 10:05:00,528.9,529.13,528.66,528.83,69763.0,520.178,520.4042,519.942,520.1092,69763.0
2024-05-29 10:10:00,528.82,529.16,528.82,529.02,71717.0,520.0993,520.4337,520.0993,520.296,71717.0
2024-05-29 10:15:00,529.07,529.23,529.04,529.13,54733.0,520.3452,520.5026,520.3157,520.4042,54733.0
2024-05-29 10:20:00,529.15,529.35,528.53,529.31,67466.0,520.4239,520.6206,519.8141,520.5812,67466.0
2024-05-29 10:25:00,529.37,529.61,529.26,529.37,65212.0,520.6403,520.8763,520.5321,520.6403,65212.0
2024-05-29 10:30:00,529.44,529.68,529.42,529.54,80586.0,520.7091,520.9451,520.6894,520.8075,80586.0
2024-05-29 10:35:00,529.57,529.95,529.56,529.87,73874.0,520.837,521.2107,520.8271,521.132,73874.0
2024-05-29 10:40:00,529.87,529.87,529.58,529.58,49969.0,521.132,521.132,520.8468,520.8468,49969.0
2024-05-29 10:45:00,529.6,529.78,529.46,529.75,46399.0,520.8665,521.0435,520.7288,521.014,46399.0
2024-05-29 10:50:00,529.81,529.87,529.42,529.57,53372.0,521.073,521.132,520.6894,520.837,53372.0
2024-05-29 10:55:00,529.55,529.71,529.34,529.68,124370.0,520.8173,520.9746,520.6107,520.9451,124370.0
2024-05-29 11:00:00,529.67,529.7,529.31,529.46,80309.0,520.9353,520.9648,520.5812,520.7288,80309.0
2024-05-29 11:05:00,529.45,529.48,528.98,528.99,37703.0,520.7189,520.7484,520.2567,520.2665,37703.0
2024-05-29 11:10:00,528.99,529.09,528.75,528.82,39590.0,520.2665,520.3649,520.0305,520.0993,39590.0
2024-05-29 11:15:00,528.82,528.94,528.69,528.88,45394.0,520.0993,520.2173,519.9715,520.1583,45394.0
2024-05-29 11:20:00,528.89,529.24,528.88,529.24,27856.0,520.1682,520.5124,520.1583,520.5124,27856.0
2024-05-29 11:25:00,529.24,529.36,529.12,529.12,30302.0,520.5124,520.6304,520.3944,520.3944,30302.0
2024-05-29 11:30:00,529.12,529.12,528.85,528.91,43604.0,520.3944,520.3944,520.1288,520.1878,43604.0
2024-05-29 11:35:00,528.9,529.34,528.9,529.2,34977.0,520.178,520.6107,520.178,520.4731,34977.0
2024-05-29 11:40:00,529.19,529.23,528.97,529.1,35675.0,520.4632,520.5026,520.2469,520.3747,35675.0
2024-05-29 11:45:00,529.03,529.08,528.82,528.91,15658.0,520.3059,520.355,520.0993,520.1878,15658.0
2024-05-29 11:50:00,528.95,529.26,528.95,529.25,18792.0,520.2272,520.5321,520.2272,520.5222,18792.0
2024-05-29 11:55:00,529.22,529.39,529.07,529.23,29361.0,520.4927,520.6599,520.3452,520.5026,29361.0
2024-05-29 12:00:00,529.19,529.19,528.8,528.9,30296.0,520.4632,520.4632,520.0797,520.178,30296.0
2024-05-29 12:05:00,528.9,529.02,528.83,528.92,8961.0,520.178,520.296,520.1092,520.1977,8961.0
2024-05-29 12:10:00,528.94,528.99,528.67,528.67,17132.0,520.2173,520.2665,519.9518,519.9518,17132.0
2024-05-29 12:15:00,528.69,529.12,528.66,529.1,14266.0,519.9715,520.3944,519.942,520.3747,14266.0
2024-05-29 12:20:00,529.07,529.37,529.07,529.31,11090.0,520.3452,520.6403,520.3452,520.5812,11090.0
2024-05-29 12:25:00,529.28,529.55,529.26,529.44,12313.0,520.5517,520.8173,520.5321,520.7091,12313.0
2024-05-29 12:30:00,529.47,529.56,529.33,529.5,6095.0,520.7386,520.8271,520.6009,520.7681,6095.0
2024-05-29 12:35:00,529.46,529.78,529.4,529.72,13904.0,520.7288,521.0435,520.6698,520.9845,13904.0
2024-05-29 12:40:00,529.67,529.67,529.4,529.44,7671.0,520.9353,520.9353,520.6698,520.7091,7671.0
2024-05-29 12:45:00,529.49,529.68,529.45,529.59,13734.0,520.7583,520.9451,520.7189,520.8566,13734.0
2024-05-29 12:50:00,529.59,529.91,529.59,529.79,11062.0,520.8566,521.1713,520.8566,521.0533,11062.0
2024-05-29 12:55:00,529.78,529.9,529.69,529.76,13155.0,521.0435,521.1615,520.955,521.0238,13155.0
2024-05-29 13:00:00,529.74,529.81,529.1,529.28,28057.0,521.0042,521.073,520.3747,520.5517,28057.0
2024-05-29 13:05:00,529.27,529.49,529.02,529.39,28717.0,520.5419,520.7583,520.296,520.6599,28717.0
2024-05-29 13:10:00,529.48,529.51,529.13,529.16,17076.0,520.7484,520.7779,520.4042,520.4337,17076.0
2024-05-29 13:15:00,529.13,529.24,529.01,529.06,8294.0,520.4042,520.5124,520.2862,520.3354,8294.0
2024-05-29 13:20:00,529.02,529.34,529.02,529.31,9856.0,520.296,520.6107,520.296,520.5812,9856.0
2024-05-29 13:25:00,529.24,529.59,529.15,529.59,8480.0,520.5124,520.8566,520.4239,520.8566,8480.0
2024-05-29 13:30:00,529.57,529.57,529.19,529.19,10249.0,520.837,520.837,520.4632,520.4632,10249.0
2024-05-29 13:35:00,529.17,529.2,528.83,529.11,17442.0,520.4436,520.4731,520.1092,520.3845,17442.0
2024-05-29 13:40:00,529.02,529.12,528.82,528.98,17868.0,520.296,520.3944,520.0993,520.2567,17868.0
2024-05-29 13:45:00,528.98,529.13,528.9,529.11,9415.0,520.2567,520.4042,520.178,520.3845,9415.0
2024-05-29 13:50:00,529.12,529.78,529.12,529.75,16307.0,520.3944,521.0435,520.3944,521.014,16307.0
2024-05-29 13:55:00,529.75,529.82,529.57,529.6,14033.0,521.014,521.0828,520.837,520.8665,14033.0
2024-05-29 14:00:00,529.67,529.75,529.49,529.64,10000.0,520.9353,521.014,520.7583,520.9058,10000.0
2024-05-29 14:05:00,529.67,529.78,529.47,529.68,6546.0,520.9353,521.0435,520.7386,520.9451,6546.0
2024-05-29 14:10:00,529.68,529.73,529.47,529.59,10494.0,520.9451,520.9943,520.7386,520.8566,10494.0
2024-05-29 14:15:00,529.54,529.6,529.37,529.47,23063.0,520.8075,520.8665,520.6403,520.7386,23063.0
2024-05-29 14:20:00,529.4,529.48,529.3,529.46,6382.0,520.6698,520.7484,520.5714,520.7288,6382.0
2024-05-29 14:25:00,529.52,529.52,529.23,529.24,11063.0,520.7878,520.7878,520.5026,520.5124,11063.0
2024-05-29 14:30:00,529.27,529.27,528.9,529.09,14354.0,520.5419,520.5419,520.178,520.3649,14354.0
2024-05-29 14:35:00,529.15,529.19,528.88,528.96,21443.0,520.4239,520.4632,520.1583,520.237,21443.0
2024-05-29 14:40:00,528.9,529.44,528.89,529.22,13797.0,520.178,520.7091,520.1682,520.4927,13797.0
2024-05-29 14:45:00,529.17,529.17,528.71,528.81,23033.0,520.4436,520.4436,519.9911,520.0895,23033.0
2024-05-29 14:50:00,528.83,528.95,528.71,528.93,21997.0,520.1092,520.2272,519.9911,520.2075,21997.0
2024-05-29 14:55:00,528.92,529.06,528.73,528.8,24189.0,520.1977,520.3354,520.0108,520.0797,24189.0
2024-05-29 15:00:00,528.81,529.04,528.81,528.96,15449.0,520.0895,520.3157,520.0895,520.237,15449.0
2024-05-29 15:05:00,528.93,529.06,528.72,528.82,11867.0,520.2075,520.3354,520.001,520.0993,11867.0
2024-05-29 15:10:00,528.86,529.14,528.66,529.09,14319.0,520.1387,520.414,519.942,520.3649,14319.0
2024-05-29 15:15:00,529.08,529.16,529.0,529.11,12109.0,520.355,520.4337,520.2764,520.3845,12109.0
2024-05-29 15:20:00,529.11,529.51,529.11,529.5,13842.0,520.3845,520.7779,520.3845,520.7681,13842.0
2024-05-29 15:25:00,529.52,529.84,529.44,529.5,29059.0,520.7878,521.1025,520.7091,520.7681,29059.0
2024-05-29 15:30:00,529.45,529.52,529.19,529.48,29834.0,520.7189,520.7878,520.4632,520.7484,29834.0
2024-05-29 15:35:00,529.44,529.82,529.4,529.74,20959.0,520.7091,521.0828,520.6698,521.0042,20959.0
2024-05-29 15:40:00,529.74,529.74,529.31,529.34,40585.0,521.0042,521.0042,520.5812,520.6107,40585.0
2024-05-29 15:45:00,529.33,529.44,529.06,529.07,37356.0,520.6009,520.7091,520.3354,520.3452,37356.0
2024-05-29 15:50:00,529.07,529.17,528.35,528.43,53398.0,520.3452,520.4436,519.6371,519.7158,53398.0
2024-05-29 15:55:00,528.43,528.76,528.21,528.75,188583.0,519.7158,520.0403,519.4994,520.0305,188583.0
2024-05-30 09:30:00,527.16,527.59,526.83,527.03,100906.0,518.4667,518.8896,518.1421,518.3388,100906.0
2024-05-30 09:35:00,526.99,527.14,526.58,526.92,44916.0,518.2995,518.447,517.8963,518.2307,44916.0
2024-05-30 09:40:00,526.91,527.24,526.91,526.99,31146.0,518.2208,518.5454,518.2208,518.2995,31146.0
2024-05-30 09:45:00,527.03,527.07,526.78,526.89,14448.0,518.3388,518.3782,518.093,518.2012,14448.0
2024-05-30 09:50:00,526.86,527.16,526.73,527.14,9545.0,518.1716,518.4667,518.0438,518.447,9545.0
2024-05-30 09:55:00,527.08,527.25,526.83,527.23,9793.0,518.388,518.5552,518.1421,518.5355,9793.0
2024-05-30 10:00:00,527.26,527.37,526.83,527.25,23521.0,518.5651,518.6732,518.1421,518.5552,23521.0
2024-05-30 10:05:00,527.26,527.45,527.02,527.04,12130.0,518.5651,518.7519,518.329,518.3487,12130.0
2024-05-30 10:10:00,527.03,527.08,525.97,526.27,29648.0,518.3388,518.388,517.2963,517.5914,29648.0
2024-05-30 10:15:00,526.25,526.53,526.13,526.33,15491.0,517.5717,517.8471,517.4537,517.6504,15491.0
2024-05-30 10:20:00,526.37,526.88,526.31,526.7,15619.0,517.6897,518.1913,517.6307,518.0143,15619.0
2024-05-30 10:25:00,526.69,526.8,526.44,526.63,17982.0,518.0045,518.1126,517.7586,517.9454,17982.0
2024-05-30 10:30:00,526.55,526.68,526.18,526.19,19413.0,517.8668,517.9946,517.5029,517.5127,19413.0
2024-05-30 10:35:00,526.14,526.43,525.92,526.06,24748.0,517.4635,517.7487,517.2471,517.3848,24748.0
2024-05-30 10:40:00,526.02,526.07,525.74,526.02,29599.0,517.3455,517.3947,517.0701,517.3455,29599.0
2024-05-30 10:45:00,525.98,526.25,525.98,526.14,28581.0,517.3062,517.5717,517.3062,517.4635,28581.0
2024-05-30 10:50:00,526.18,526.34,525.93,526.12,43047.0,517.5029,517.6602,517.257,517.4438,43047.0
2024-05-30 10:55:00,526.13,526.22,526.01,526.04,11141.0,517.4537,517.5422,517.3357,517.3652,11141.0
2024-05-30 11:00:00,525.99,526.25,525.74,525.75,20397.0,517.316,517.5717,517.0701,517.08,20397.0
2024-05-30 11:05:00,525.72,526.14,525.51,526.14,13838.0,517.0504,517.4635,516.8439,517.4635,13838.0
2024-05-30 11:10:00,526.1,526.17,525.98,526.09,10407.0,517.4242,517.493,517.3062,517.4143,10407.0
2024-05-30 11:15:00,525.99,526.49,525.98,526.49,9776.0,517.316,517.8077,517.3062,517.8077,9776.0
2024-05-30 11:20:00,526.5,526.5,526.24,526.3,8058.0,517.8176,517.8176,517.5619,517.6209,8058.0
2024-05-30 11:25:00,526.34,526.6,526.34,526.59,4348.0,517.6602,517.9159,517.6602,517.9061,4348.0
2024-05-30 11:30:00,526.56,526.97,526.52,526.94,17253.0,517.8766,518.2798,517.8373,518.2503,17253.0
2024-05-30 11:35:00,526.94,526.99,526.56,526.74,27176.0,518.2503,518.2995,517.8766,518.0536,27176.0
2024-05-30 11:40:00,526.72,526.88,526.64,526.67,14933.0,518.034,518.1913,517.9553,517.9848,14933.0
2024-05-30 11:45:00,526.56,526.66,526.48,526.48,11222.0,517.8766,517.9749,517.7979,517.7979,11222.0
2024-05-30 11:50:00,526.48,526.66,526.42,526.49,11147.0,517.7979,517.9749,517.7389,517.8077,11147.0
2024-05-30 11:55:00,526.46,526.55,526.33,526.33,7171.0,517.7782,517.8668,517.6504,517.6504,7171.0
2024-05-30 12:00:00,526.36,526.81,526.32,526.77,19403.0,517.6799,518.1225,517.6406,518.0831,19403.0
2024-05-30 12:05:00,526.83,526.98,526.67,526.77,21125.0,518.1421,518.2897,517.9848,518.0831,21125.0
2024-05-30 12:10:00,526.73,526.88,526.67,526.85,26048.0,518.0438,518.1913,517.9848,518.1618,26048.0
2024-05-30 12:15:00,526.88,527.06,526.87,526.98,9490.0,518.1913,518.3683,518.1815,518.2897,9490.0
2024-05-30 12:20:00,527.02,527.13,526.77,526.99,8360.0,518.329,518.4372,518.0831,518.2995,8360.0
2024-05-30 12:25:00,526.99,527.04,526.6,526.66,5807.0,518.2995,518.3487,517.9159,517.9749,5807.0
2024-05-30 12:30:00,526.67,527.02,526.59,527.02,8512.0,517.9848,518.329,517.9061,518.329,8512.0
2024-05-30 12:35:00,527.08,527.19,526.96,527.05,6632.0,518.388,518.4962,518.27,518.3585,6632.0
2024-05-30 12:40:00,527.05,527.05,526.95,527.0,8270.0,518.3585,518.3585,518.2602,518.3093,8270.0
2024-05-30 12:45:00,526.99,527.22,526.92,526.95,38254.0,518.2995,518.5257,518.2307,518.2602,38254.0
2024-05-30 12:50:00,526.94,527.32,526.87,527.17,21091.0,518.2503,518.6241,518.1815,518.4765,21091.0
2024-05-30 12:55:00,527.16,527.29,527.09,527.27,9419.0,518.4667,518.5946,518.3979,518.5749,9419.0
2024-05-30 13:00:00,527.26,527.59,527.14,527.22,18845.0,518.5651,518.8896,518.447,518.5257,18845.0
2024-05-30 13:05:00,527.22,527.51,527.22,527.42,17717.0,518.5257,518.8109,518.5257,518.7224,17717.0
2024-05-30 13:10:00,527.4,527.74,527.4,527.64,32512.0,518.7027,519.0371,518.7027,518.9388,32512.0
2024-05-30 13:15:00,527.61,527.68,527.32,527.35,15981.0,518.9093,518.9781,518.6241,518.6536,15981.0
2024-05-30 13:20:00,527.38,527.61,527.34,527.57,23390.0,518.6831,518.9093,518.6437,518.8699,23390.0
2024-05-30 13:25:00,527.56,527.6,527.46,527.53,28879.0,518.8601,518.8994,518.7618,518.8306,28879.0
2024-05-30 13:30:00,527.59,527.7,527.49,527.51,15333.0,518.8896,518.9978,518.7913,518.8109,15333.0
2024-05-30 13:35:00,527.53,527.68,527.43,527.57,8346.0,518.8306,518.9781,518.7322,518.8699,8346.0
2024-05-30 13:40:00,527.55,527.83,527.54,527.7,6457.0,518.8503,519.1257,518.8404,518.9978,6457.0
2024-05-30 13:45:00,527.68,527.77,527.4,527.44,6196.0,518.9781,519.0666,518.7027,518.7421,6196.0
2024-05-30 13:50:00,527.4,527.41,527.18,527.33,8325.0,518.7027,518.7126,518.4864,518.6339,8325.0
2024-05-30 13:55:00,527.33,527.42,527.21,527.42,23846.0,518.6339,518.7224,518.5159,518.7224,23846.0
2024-05-30 14:00:00,527.39,527.46,527.1,527.11,38304.0,518.6929,518.7618,518.4077,518.4175,38304.0
2024-05-30 14:05:00,527.08,527.2,527.07,527.17,9482.0,518.388,518.506,518.3782,518.4765,9482.0
2024-05-30 14:10:00,527.16,527.17,526.98,526.99,19366.0,518.4667,518.4765,518.2897,518.2995,19366.0
2024-05-30 14:15:00,526.97,527.02,526.22,526.92,26423.0,518.2798,518.329,517.5422,518.2307,26423.0
2024-05-30 14:20:00,526.87,526.95,526.56,526.73,16625.0,518.1815,518.2602,517.8766,518.0438,16625.0
2024-05-30 14:25:00,526.67,526.83,526.5,526.83,9888.0,517.9848,518.1421,517.8176,518.1421,9888.0
2024-05-30 14:30:00,526.82,527.06,526.78,526.84,14665.0,518.1323,518.3683,518.093,518.152,14665.0
2024-05-30 14:35:00,526.84,526.84,526.49,526.53,15962.0,518.152,518.152,517.8077,517.8471,15962.0
2024-05-30 14:40:00,526.5,526.66,526.42,526.57,26591.0,517.8176,517.9749,517.7389,517.8864,26591.0
2024-05-30 14:45:00,526.54,526.71,526.41,526.51,14947.0,517.8569,518.0241,517.7291,517.8274,14947.0
2024-05-30 14:50:00,526.49,526.79,526.49,526.53,12526.0,517.8077,518.1028,517.8077,517.8471,12526.0
2024-05-30 14:55:00,526.54,526.74,526.47,526.71,19657.0,517.8569,518.0536,517.7881,518.0241,19657.0
2024-05-30 15:00:00,526.71,526.82,526.44,526.49,15905.0,518.0241,518.1323,517.7586,517.8077,15905.0
2024-05-30 15:05:00,526.49,526.72,526.33,526.44,30059.0,517.8077,518.034,517.6504,517.7586,30059.0
2024-05-30 15:10:00,526.41,526.51,526.33,526.5,13738.0,517.7291,517.8274,517.6504,517.8176,13738.0
2024-05-30 15:15:00,526.47,526.65,526.37,526.39,32610.0,517.7881,517.9651,517.6897,517.7094,32610.0
2024-05-30 15:20:00,526.38,526.4,525.48,525.52,32630.0,517.6996,517.7192,516.8144,516.8537,32630.0
2024-05-30 15:25:00,525.56,526.02,525.53,525.99,19035.0,516.8931,517.3455,516.8636,517.316,19035.0
2024-05-30 15:30:00,526.05,526.17,525.48,525.57,40343.0,517.375,517.493,516.8144,516.9029,40343.0
2024-05-30 15:35:00,525.57,525.57,525.13,525.24,34155.0,516.9029,516.9029,516.4702,516.5784,34155.0
2024-05-30 15:40:00,525.32,525.38,524.96,525.13,31439.0,516.657,516.7161,516.303,516.4702,31439.0
2024-05-30 15:45:00,525.1,525.1,523.93,524.23,41597.0,516.4407,516.4407,515.29,515.585,41597.0
2024-05-30 15:50:00,524.18,525.37,523.96,525.26,99748.0,515.5358,516.7062,515.3195,516.598,99748.0
2024-05-30 15:55:00,525.26,525.77,524.89,525.27,256246.0,516.598,517.0996,516.2341,516.6079,256246.0
2024-05-31 09:30:00,526.18,526.5,526.0,526.18,56001.0,517.5029,517.8176,517.3258,517.5029,56001.0
2024-05-31 09:35:00,526.23,527.07,526.23,527.07,12704.0,517.552,518.3782,517.552,518.3782,12704.0
2024-05-31 09:40:00,527.14,527.43,526.97,527.27,16199.0,518.447,518.7322,518.2798,518.5749,16199.0
2024-05-31 09:45:00,527.3,527.3,526.09,526.37,43610.0,518.6044,518.6044,517.4143,517.6897,43610.0
2024-05-31 09:50:00,526.41,526.43,525.74,525.78,20647.0,517.7291,517.7487,517.0701,517.1095,20647.0
2024-05-31 09:55:00,525.77,526.0,525.6,525.77,20788.0,517.0996,517.3258,516.9324,517.0996,20788.0
2024-05-31 10:00:00,525.77,525.79,525.19,525.71,14871.0,517.0996,517.1193,516.5292,517.0406,14871.0
2024-05-31 10:05:00,525.66,525.83,525.52,525.71,10397.0,516.9914,517.1586,516.8537,517.0406,10397.0
2024-05-31 10:10:00,525.67,525.67,524.53,524.6,19041.0,517.0013,517.0013,515.8801,515.9489,19041.0
2024-05-31 10:15:00,524.49,524.67,524.19,524.27,23795.0,515.8407,516.0178,515.5457,515.6244,23795.0
2024-05-31 10:20:00,524.2,524.48,523.63,523.63,11908.0,515.5555,515.8309,514.9949,514.9949,11908.0
2024-05-31 10:25:00,523.6,524.13,523.6,523.72,27096.0,514.9654,515.4867,514.9654,515.0834,27096.0
2024-05-31 10:30:00,523.66,523.67,522.98,523.23,23905.0,515.0244,515.0343,514.3556,514.6015,23905.0
2024-05-31 10:35:00,523.19,523.47,522.93,523.42,26539.0,514.5622,514.8376,514.3065,514.7884,26539.0
2024-05-31 10:40:00,523.38,523.42,522.95,523.07,17008.0,514.749,514.7884,514.3261,514.4441,17008.0
2024-05-31 10:45:00,523.16,523.31,522.89,522.97,16243.0,514.5327,514.6802,514.2671,514.3458,16243.0
2024-05-31 10:50:00,522.99,523.12,522.86,522.99,14249.0,514.3655,514.4933,514.2376,514.3655,14249.0
2024-05-31 10:55:00,523.02,523.74,522.97,523.46,16337.0,514.395,515.1031,514.3458,514.8277,16337.0
2024-05-31 11:00:00,523.45,523.51,522.79,522.88,28157.0,514.8179,514.8769,514.1688,514.2573,28157.0
2024-05-31 11:05:00,523.0,523.15,522.76,523.1,37505.0,514.3753,514.5228,514.1393,514.4737,37505.0
2024-05-31 11:10:00,523.11,523.25,522.9,523.13,47137.0,514.4835,514.6212,514.277,514.5032,47137.0
2024-05-31 11:15:00,523.13,523.23,522.71,522.73,44645.0,514.5032,514.6015,514.0901,514.1098,44645.0
2024-05-31 11:20:00,522.73,522.99,522.62,522.9,40768.0,514.1098,514.3655,514.0016,514.277,40768.0
2024-05-31 11:25:00,522.71,522.78,522.64,522.69,24725.0,514.0901,514.1589,514.0212,514.0704,24725.0
2024-05-31 11:30:00,522.7,522.72,522.22,522.55,42038.0,514.0802,514.0999,513.6082,513.9327,42038.0
2024-05-31 11:35:00,522.63,522.84,522.44,522.45,34197.0,514.0114,514.2179,513.8245,513.8344,34197.0
2024-05-31 11:40:00,522.43,522.73,522.42,522.63,75512.0,513.8147,514.1098,513.8049,514.0114,75512.0
2024-05-31 11:45:00,522.5,522.75,522.5,522.61,49407.0,513.8835,514.1294,513.8835,513.9917,49407.0
2024-05-31 11:50:00,522.59,522.63,522.3,522.36,18785.0,513.9721,514.0114,513.6868,513.7459,18785.0
2024-05-31 11:55:00,522.34,522.38,522.2,522.29,26332.0,513.7262,513.7655,513.5885,513.677,26332.0
2024-05-31 12:00:00,522.25,522.37,521.87,522.02,13876.0,513.6377,513.7557,513.2639,513.4115,13876.0
2024-05-31 12:05:00,522.07,522.08,521.87,521.92,24315.0,513.4606,513.4705,513.2639,513.3131,24315.0
2024-05-31 12:10:00,521.89,521.97,521.63,521.65,11723.0,513.2836,513.3623,513.0279,513.0476,11723.0
2024-05-31 12:15:00,521.67,521.68,521.28,521.37,10010.0,513.0672,513.0771,512.6837,512.7722,10010.0
2024-05-31 12:20:00,521.36,521.45,520.96,521.45,29165.0,512.7623,512.8509,512.3689,512.8509,29165.0
2024-05-31 12:25:00,521.43,521.49,521.33,521.38,36345.0,512.8312,512.8902,512.7328,512.782,36345.0
2024-05-31 12:30:00,521.41,521.67,521.38,521.55,30592.0,512.8115,513.0672,512.782,512.9492,30592.0
2024-05-31 12:35:00,521.54,521.78,521.36,521.77,12253.0,512.9394,513.1754,512.7623,513.1656,12253.0
2024-05-31 12:40:00,521.77,522.03,521.68,521.88,18365.0,513.1656,513.4213,513.0771,513.2738,18365.0
2024-05-31 12:45:00,521.91,522.07,521.74,521.81,15124.0,513.3033,513.4606,513.1361,513.2049,15124.0
2024-05-31 12:50:00,521.83,522.03,521.64,521.93,7403.0,513.2246,513.4213,513.0377,513.3229,7403.0
2024-05-31 12:55:00,521.92,522.14,521.89,522.12,10549.0,513.3131,513.5295,513.2836,513.5098,10549.0
2024-05-31 13:00:00,522.13,522.52,522.13,522.35,15643.0,513.5196,513.9032,513.5196,513.736,15643.0
2024-05-31 13:05:00,522.37,522.66,522.33,522.65,9691.0,513.7557,514.0409,513.7164,514.0311,9691.0
2024-05-31 13:10:00,522.69,522.92,522.67,522.92,10324.0,514.0704,514.2966,514.0507,514.2966,10324.0
2024-05-31 13:15:00,522.9,523.13,522.9,523.07,29287.0,514.277,514.5032,514.277,514.4441,29287.0
2024-05-31 13:20:00,523.07,523.25,522.96,523.25,4487.0,514.4441,514.6212,514.336,514.6212,4487.0
2024-05-31 13:25:00,523.28,523.5,523.27,523.46,5383.0,514.6507,514.8671,514.6408,514.8277,5383.0
2024-05-31 13:30:00,523.48,523.59,523.31,523.38,20178.0,514.8474,514.9556,514.6802,514.749,20178.0
2024-05-31 13:35:00,523.39,523.45,523.23,523.23,5982.0,514.7589,514.8179,514.6015,514.6015,5982.0
2024-05-31 13:40:00,523.16,523.38,523.05,523.34,18342.0,514.5327,514.749,514.4245,514.7097,18342.0
2024-05-31 13:45:00,523.43,523.58,523.39,523.5,9714.0,514.7982,514.9457,514.7589,514.8671,9714.0
2024-05-31 13:50:00,523.5,523.61,523.14,523.17,11742.0,514.8671,514.9752,514.513,514.5425,11742.0
2024-05-31 13:55:00,523.43,523.44,523.31,523.44,3608.0,514.7982,514.808,514.6802,514.808,3608.0
2024-05-31 14:00:00,523.46,523.47,523.27,523.33,5837.0,514.8277,514.8376,514.6408,514.6999,5837.0
2024-05-31 14:05:00,523.3,523.47,523.18,523.42,14639.0,514.6704,514.8376,514.5523,514.7884,14639.0
2024-05-31 14:10:00,523.38,523.85,523.36,523.55,26015.0,514.749,515.2113,514.7294,514.9162,26015.0
2024-05-31 14:15:00,523.56,523.9,523.55,523.85,17692.0,514.9261,515.2605,514.9162,515.2113,17692.0
2024-05-31 14:20:00,523.8,523.85,523.68,523.78,8744.0,515.1621,515.2113,515.0441,515.1424,8744.0
2024-05-31 14:25:00,523.76,523.82,523.37,523.37,5739.0,515.1228,515.1818,514.7392,514.7392,5739.0
2024-05-31 14:30:00,523.39,523.53,523.19,523.29,8909.0,514.7589,514.8966,514.5622,514.6605,8909.0
2024-05-31 14:35:00,523.42,523.7,523.41,523.65,24454.0,514.7884,515.0638,514.7785,515.0146,24454.0
2024-05-31 14:40:00,523.67,524.35,523.61,524.33,14077.0,515.0343,515.703,514.9752,515.6834,14077.0
2024-05-31 14:45:00,524.33,524.4,523.9,523.99,13751.0,515.6834,515.7522,515.2605,515.349,13751.0
2024-05-31 14:50:00,523.96,524.01,523.52,523.66,14025.0,515.3195,515.3686,514.8867,515.0244,14025.0
2024-05-31 14:55:00,523.64,524.19,523.64,524.1,668366.0,515.0047,515.5457,515.0047,515.4572,668366.0
2024-05-31 15:00:00,524.05,524.11,523.73,523.93,16627.0,515.408,515.467,515.0933,515.29,16627.0
2024-05-31 15:05:00,524.06,524.57,524.01,524.53,22696.0,515.4178,515.9194,515.3686,515.8801,22696.0
2024-05-31 15:10:00,524.47,524.84,524.44,524.77,14830.0,515.8211,516.185,515.7916,516.1161,14830.0
2024-05-31 15:15:00,524.73,524.82,524.56,524.74,14013.0,516.0768,516.1653,515.9096,516.0866,14013.0
2024-05-31 15:20:00,524.75,525.16,524.74,525.15,9100.0,516.0964,516.4997,516.0866,516.4898,9100.0
2024-05-31 15:25:00,525.14,525.35,524.88,524.89,11778.0,516.48,516.6865,516.2243,516.2341,11778.0
2024-05-31 15:30:00,524.8,525.26,524.63,525.06,25820.0,516.1456,516.598,515.9784,516.4013,25820.0
2024-05-31 15:35:00,525.07,525.23,525.03,525.19,77609.0,516.4112,516.5685,516.3718,516.5292,77609.0
2024-05-31 15:40:00,525.21,526.53,525.21,526.45,22436.0,516.5489,517.8471,516.5489,517.7684,22436.0
2024-05-31 15:45:00,526.42,527.31,526.4,527.31,35873.0,517.7389,518.6142,517.7192,518.6142,35873.0
2024-05-31 15:50:00,527.26,528.77,527.21,528.49,142733.0,518.5651,520.0501,518.5159,519.7748,142733.0
2024-05-31 15:55:00,528.45,530.19,528.37,530.08,492550.0,519.7354,521.4467,519.6567,521.3385,492550.0
2024-06-03 09:30:00,531.71,531.83,531.33,531.38,94230.0,522.9417,523.0597,522.5679,522.6171,94230.0
2024-06-03 09:35:00,531.41,531.5,531.29,531.48,24072.0,522.6466,522.7351,522.5286,522.7155,24072.0
2024-06-03 09:40:00,531.48,531.77,531.3,531.32,43046.0,522.7155,523.0007,522.5384,522.5581,43046.0
2024-06-03 09:45:00,531.35,531.64,531.31,531.35,35963.0,522.5876,522.8728,522.5483,522.5876,35963.0
2024-06-03 09:50:00,531.34,531.36,530.73,530.75,20788.0,522.5778,522.5974,521.9778,521.9975,20788.0
2024-06-03 09:55:00,530.74,530.76,530.11,530.69,30108.0,521.9877,522.0073,521.3681,521.9385,30108.0
2024-06-03 10:00:00,530.79,531.74,530.31,530.44,62967.0,522.0368,522.9712,521.5648,521.6926,62967.0
2024-06-03 10:05:00,530.49,530.98,530.22,530.22,14029.0,521.7418,522.2237,521.4762,521.4762,14029.0
2024-06-03 10:10:00,530.27,530.92,530.12,530.92,17240.0,521.5254,522.1647,521.3779,522.1647,17240.0
2024-06-03 10:15:00,530.87,531.1,530.72,530.93,11021.0,522.1155,522.3417,521.968,522.1745,11021.0
2024-06-03 10:20:00,531.01,531.1,530.63,530.89,12344.0,522.2532,522.3417,521.8795,522.1352,12344.0
2024-06-03 10:25:00,530.94,531.08,530.84,530.84,5836.0,522.1844,522.3221,522.086,522.086,5836.0
2024-06-03 10:30:00,530.81,530.9,530.28,530.37,10463.0,522.0565,522.145,521.5352,521.6238,10463.0
2024-06-03 10:35:00,530.37,530.4,529.83,529.92,16110.0,521.6238,521.6533,521.0927,521.1812,16110.0
2024-06-03 10:40:00,529.98,530.35,529.86,529.96,11494.0,521.2402,521.6041,521.1222,521.2205,11494.0
2024-06-03 10:45:00,529.96,529.96,529.05,529.08,11887.0,521.2205,521.2205,520.3255,520.355,11887.0
2024-06-03 10:50:00,529.05,529.28,528.66,528.7,7491.0,520.3255,520.5517,519.942,519.9813,7491.0
2024-06-03 10:55:00,528.53,528.74,528.37,528.64,15698.0,519.8141,520.0206,519.6567,519.9223,15698.0
2024-06-03 11:00:00,528.66,528.66,528.18,528.27,45549.0,519.942,519.942,519.4699,519.5584,45549.0
2024-06-03 11:05:00,528.3,528.87,528.07,528.87,13871.0,519.5879,520.1485,519.3617,520.1485,13871.0
2024-06-03 11:10:00,528.88,528.99,528.75,528.78,5897.0,520.1583,520.2665,520.0305,520.06,5897.0
2024-06-03 11:15:00,528.76,529.03,528.68,529.03,11475.0,520.0403,520.3059,519.9616,520.3059,11475.0
2024-06-03 11:20:00,529.07,529.24,528.93,529.04,6568.0,520.3452,520.5124,520.2075,520.3157,6568.0
2024-06-03 11:25:00,528.99,529.11,528.84,529.02,11572.0,520.2665,520.3845,520.119,520.296,11572.0
2024-06-03 11:30:00,529.03,529.15,528.6,528.6,14870.0,520.3059,520.4239,519.883,519.883,14870.0
2024-06-03 11:35:00,528.51,529.33,528.51,528.78,14783.0,519.7944,520.6009,519.7944,520.06,14783.0
2024-06-03 11:40:00,528.79,528.92,528.41,528.8,22662.0,520.0698,520.1977,519.6961,520.0797,22662.0
2024-06-03 11:45:00,528.79,528.9,528.42,528.61,21913.0,520.0698,520.178,519.7059,519.8928,21913.0
2024-06-03 11:50:00,528.54,528.96,528.5,528.83,11769.0,519.8239,520.237,519.7846,520.1092,11769.0
2024-06-03 11:55:00,528.83,528.83,528.54,528.67,12619.0,520.1092,520.1092,519.8239,519.9518,12619.0
2024-06-03 12:00:00,528.85,528.99,528.39,528.61,15771.0,520.1288,520.2665,519.6764,519.8928,15771.0
2024-06-03 12:05:00,528.6,528.6,528.07,528.22,13699.0,519.883,519.883,519.3617,519.5092,13699.0
2024-06-03 12:10:00,528.48,528.5,527.0,527.11,29982.0,519.7649,519.7846,518.3093,518.4175,29982.0
2024-06-03 12:15:00,527.13,527.43,526.85,526.85,15507.0,518.4372,518.7322,518.1618,518.1618,15507.0
2024-06-03 12:20:00,526.86,526.99,526.28,526.54,18730.0,518.1716,518.2995,517.6012,517.8569,18730.0
2024-06-03 12:25:00,526.51,526.74,526.33,526.58,20119.0,517.8274,518.0536,517.6504,517.8963,20119.0
2024-06-03 12:30:00,526.55,526.82,525.99,526.0,19278.0,517.8668,518.1323,517.316,517.3258,19278.0
2024-06-03 12:35:00,526.08,526.87,526.01,526.81,13954.0,517.4045,518.1815,517.3357,518.1225,13954.0
2024-06-03 12:40:00,526.91,526.91,526.47,526.57,11502.0,518.2208,518.2208,517.7881,517.8864,11502.0
2024-06-03 12:45:00,526.49,526.9,526.49,526.64,5994.0,517.8077,518.211,517.8077,517.9553,5994.0
2024-06-03 12:50:00,526.62,526.62,525.86,526.49,10174.0,517.9356,517.9356,517.1881,517.8077,10174.0
2024-06-03 12:55:00,526.58,526.67,526.37,526.39,8937.0,517.8963,517.9848,517.6897,517.7094,8937.0
2024-06-03 13:00:00,526.4,526.41,526.09,526.16,19296.0,517.7192,517.7291,517.4143,517.4832,19296.0
2024-06-03 13:05:00,526.19,526.47,525.97,526.02,19724.0,517.5127,517.7881,517.2963,517.3455,19724.0
2024-06-03 13:10:00,525.97,526.03,525.25,525.83,22118.0,517.2963,517.3553,516.5882,517.1586,22118.0
2024-06-03 13:15:00,525.84,526.57,525.8,526.53,37877.0,517.1685,517.8864,517.1291,517.8471,37877.0
2024-06-03 13:20:00,526.5,526.87,526.45,526.7,30394.0,517.8176,518.1815,517.7684,518.0143,30394.0
2024-06-03 13:25:00,526.69,527.29,526.58,527.11,13378.0,518.0045,518.5946,517.8963,518.4175,13378.0
2024-06-03 13:30:00,527.25,527.82,527.23,527.58,15630.0,518.5552,519.1158,518.5355,518.8798,15630.0
2024-06-03 13:35:00,527.56,527.98,527.42,527.84,6578.0,518.8601,519.2732,518.7224,519.1355,6578.0
2024-06-03 13:40:00,527.85,528.17,527.77,528.01,18698.0,519.1453,519.46,519.0666,519.3027,18698.0
2024-06-03 13:45:00,528.04,528.17,527.89,528.0,8902.0,519.3322,519.46,519.1847,519.2928,8902.0
2024-06-03 13:50:00,528.04,528.05,527.65,527.75,16928.0,519.3322,519.342,518.9486,519.047,16928.0
2024-06-03 13:55:00,527.77,527.8,527.51,527.77,15938.0,519.0666,519.0961,518.8109,519.0666,15938.0
2024-06-03 14:00:00,527.8,528.09,527.74,527.97,16721.0,519.0961,519.3814,519.0371,519.2633,16721.0
2024-06-03 14:05:00,528.01,528.29,527.85,528.04,12809.0,519.3027,519.5781,519.1453,519.3322,12809.0
2024-06-03 14:10:00,528.07,528.27,527.3,527.35,17239.0,519.3617,519.5584,518.6044,518.6536,17239.0
2024-06-03 14:15:00,527.37,527.85,527.36,527.81,15561.0,518.6732,519.1453,518.6634,519.106,15561.0
2024-06-03 14:20:00,527.79,528.32,527.76,528.17,14827.0,519.0863,519.6076,519.0568,519.46,14827.0
2024-06-03 14:25:00,528.13,528.38,527.77,527.79,18634.0,519.4207,519.6666,519.0666,519.0863,18634.0
2024-06-03 14:30:00,527.85,528.22,527.84,528.15,12746.0,519.1453,519.5092,519.1355,519.4404,12746.0
2024-06-03 14:35:00,528.05,528.37,528.02,528.36,18199.0,519.342,519.6567,519.3125,519.6469,18199.0
2024-06-03 14:40:00,528.33,528.78,528.22,528.38,21517.0,519.6174,520.06,519.5092,519.6666,21517.0
2024-06-03 14:45:00,528.38,528.57,528.37,528.56,9847.0,519.6666,519.8534,519.6567,519.8436,9847.0
2024-06-03 14:50:00,528.57,528.57,527.96,528.04,11987.0,519.8534,519.8534,519.2535,519.3322,11987.0
2024-06-03 14:55:00,528.12,528.44,527.98,528.39,13794.0,519.4109,519.7256,519.2732,519.6764,13794.0
2024-06-03 15:00:00,528.4,528.75,528.27,528.56,16053.0,519.6863,520.0305,519.5584,519.8436,16053.0
2024-06-03 15:05:00,528.56,528.66,528.34,528.44,15706.0,519.8436,519.942,519.6272,519.7256,15706.0
2024-06-03 15:10:00,528.43,528.83,528.35,528.67,21335.0,519.7158,520.1092,519.6371,519.9518,21335.0
2024-06-03 15:15:00,528.61,528.78,528.59,528.75,19215.0,519.8928,520.06,519.8731,520.0305,19215.0
2024-06-03 15:20:00,528.79,529.11,528.67,529.01,26237.0,520.0698,520.3845,519.9518,520.2862,26237.0
2024-06-03 15:25:00,528.99,529.14,528.86,528.88,13421.0,520.2665,520.414,520.1387,520.1583,13421.0
2024-06-03 15:30:00,528.98,529.1,528.6,529.1,20684.0,520.2567,520.3747,519.883,520.3747,20684.0
2024-06-03 15:35:00,529.1,529.1,528.39,528.48,22515.0,520.3747,520.3747,519.6764,519.7649,22515.0
2024-06-03 15:40:00,528.52,528.9,528.43,528.6,14017.0,519.8043,520.178,519.7158,519.883,14017.0
2024-06-03 15:45:00,528.57,529.12,528.57,529.07,29842.0,519.8534,520.3944,519.8534,520.3452,29842.0
2024-06-03 15:50:00,529.08,529.36,528.84,529.24,31106.0,520.355,520.6304,520.119,520.5124,31106.0
2024-06-03 15:55:00,529.27,530.49,529.27,530.42,284676.0,520.5419,521.7418,520.5419,521.6729,284676.0
2024-06-04 09:30:00,529.17,529.43,528.41,528.5,104711.0,520.4436,520.6993,519.6961,519.7846,104711.0
2024-06-04 09:35:00,528.43,529.11,528.43,528.98,14723.0,519.7158,520.3845,519.7158,520.2567,14723.0
2024-06-04 09:40:00,528.95,529.08,528.68,529.05,12572.0,520.2272,520.355,519.9616,520.3255,12572.0
2024-06-04 09:45:00,529.0,529.39,528.99,529.2,23054.0,520.2764,520.6599,520.2665,520.4731,23054.0
2024-06-04 09:50:00,529.26,529.35,528.99,529.1,15639.0,520.5321,520.6206,520.2665,520.3747,15639.0
2024-06-04 09:55:00,529.14,529.3,528.64,529.07,15141.0,520.414,520.5714,519.9223,520.3452,15141.0
2024-06-04 10:00:00,529.17,530.4,529.13,529.65,66873.0,520.4436,521.6533,520.4042,520.9156,66873.0
2024-06-04 10:05:00,529.6,529.6,528.88,528.89,21475.0,520.8665,520.8665,520.1583,520.1682,21475.0
2024-06-04 10:10:00,528.71,529.15,528.45,528.66,10441.0,519.9911,520.4239,519.7354,519.942,10441.0
2024-06-04 10:15:00,528.64,529.45,528.57,529.34,14867.0,519.9223,520.7189,519.8534,520.6107,14867.0
2024-06-04 10:20:00,529.25,529.51,528.73,528.78,9693.0,520.5222,520.7779,520.0108,520.06,9693.0
2024-06-04 10:25:00,528.75,529.63,528.75,529.6,16199.0,520.0305,520.896,520.0305,520.8665,16199.0
2024-06-04 10:30:00,529.64,530.01,529.38,529.41,31062.0,520.9058,521.2697,520.6501,520.6796,31062.0
2024-06-04 10:35:00,529.3,529.47,528.99,529.44,7702.0,520.5714,520.7386,520.2665,520.7091,7702.0
2024-06-04 10:40:00,529.54,529.95,529.54,529.84,16777.0,520.8075,521.2107,520.8075,521.1025,16777.0
2024-06-04 10:45:00,529.89,529.89,529.18,529.42,24123.0,521.1517,521.1517,520.4534,520.6894,24123.0
2024-06-04 10:50:00,529.36,529.53,529.14,529.25,17113.0,520.6304,520.7976,520.414,520.5222,17113.0
2024-06-04 10:55:00,529.24,529.24,528.5,528.59,9342.0,520.5124,520.5124,519.7846,519.8731,9342.0
2024-06-04 11:00:00,528.55,528.84,528.47,528.69,9117.0,519.8338,520.119,519.7551,519.9715,9117.0
2024-06-04 11:05:00,528.64,528.79,528.28,528.61,12944.0,519.9223,520.0698,519.5682,519.8928,12944.0
2024-06-04 11:10:00,528.72,528.83,528.39,528.4,46675.0,520.001,520.1092,519.6764,519.6863,46675.0
2024-06-04 11:15:00,528.41,529.03,528.39,528.94,9488.0,519.6961,520.3059,519.6764,520.2173,9488.0
2024-06-04 11:20:00,528.93,529.23,528.93,528.98,8149.0,520.2075,520.5026,520.2075,520.2567,8149.0
2024-06-04 11:25:00,528.95,529.01,528.49,528.52,22966.0,520.2272,520.2862,519.7748,519.8043,22966.0
2024-06-04 11:30:00,528.51,528.51,527.93,528.04,46747.0,519.7944,519.7944,519.224,519.3322,46747.0
2024-06-04 11:35:00,528.07,528.32,527.84,528.17,7786.0,519.3617,519.6076,519.1355,519.46,7786.0
2024-06-04 11:40:00,528.23,528.34,528.09,528.21,17734.0,519.5191,519.6272,519.3814,519.4994,17734.0
2024-06-04 11:45:00,528.32,528.43,528.06,528.19,8369.0,519.6076,519.7158,519.3519,519.4797,8369.0
2024-06-04 11:50:00,528.21,528.39,528.11,528.31,9995.0,519.4994,519.6764,519.401,519.5977,9995.0
2024-06-04 11:55:00,528.31,528.33,527.89,527.89,10080.0,519.5977,519.6174,519.1847,519.1847,10080.0
2024-06-04 12:00:00,527.95,528.11,527.61,528.06,15688.0,519.2437,519.401,518.9093,519.3519,15688.0
2024-06-04 12:05:00,528.03,528.09,527.61,527.78,9164.0,519.3224,519.3814,518.9093,519.0765,9164.0
2024-06-04 12:10:00,527.79,527.92,527.67,527.87,6900.0,519.0863,519.2142,518.9683,519.165,6900.0
2024-06-04 12:15:00,527.87,528.04,527.67,527.94,20334.0,519.165,519.3322,518.9683,519.2338,20334.0
2024-06-04 12:20:00,527.92,528.1,527.75,528.09,8320.0,519.2142,519.3912,519.047,519.3814,8320.0
2024-06-04 12:25:00,528.14,528.7,528.09,528.67,7929.0,519.4305,519.9813,519.3814,519.9518,7929.0
2024-06-04 12:30:00,528.66,528.67,528.45,528.57,6908.0,519.942,519.9518,519.7354,519.8534,6908.0
2024-06-04 12:35:00,528.64,528.67,528.33,528.65,11453.0,519.9223,519.9518,519.6174,519.9321,11453.0
2024-06-04 12:40:00,528.62,529.34,528.62,529.2,7484.0,519.9026,520.6107,519.9026,520.4731,7484.0
2024-06-04 12:45:00,529.2,529.57,529.19,529.44,18634.0,520.4731,520.837,520.4632,520.7091,18634.0
2024-06-04 12:50:00,529.25,529.32,528.63,529.04,8748.0,520.5222,520.5911,519.9125,520.3157,8748.0
2024-06-04 12:55:00,529.09,529.23,529.08,529.1,5741.0,520.3649,520.5026,520.355,520.3747,5741.0
2024-06-04 13:00:00,529.14,529.17,528.78,528.98,8526.0,520.414,520.4436,520.06,520.2567,8526.0
2024-06-04 13:05:00,529.02,529.06,528.37,528.56,9158.0,520.296,520.3354,519.6567,519.8436,9158.0
2024-06-04 13:10:00,528.65,529.15,528.63,529.06,6163.0,519.9321,520.4239,519.9125,520.3354,6163.0
2024-06-04 13:15:00,529.04,529.3,528.94,529.27,4438.0,520.3157,520.5714,520.2173,520.5419,4438.0
2024-06-04 13:20:00,529.39,529.44,529.14,529.14,8373.0,520.6599,520.7091,520.414,520.414,8373.0
2024-06-04 13:25:00,529.1,529.6,528.86,529.56,7396.0,520.3747,520.8665,520.1387,520.8271,7396.0
2024-06-04 13:30:00,529.68,529.75,529.07,529.13,11267.0,520.9451,521.014,520.3452,520.4042,11267.0
2024-06-04 13:35:00,529.12,529.35,529.11,529.2,11263.0,520.3944,520.6206,520.3845,520.4731,11263.0
2024-06-04 13:40:00,529.37,529.55,529.2,529.21,6360.0,520.6403,520.8173,520.4731,520.4829,6360.0
2024-06-04 13:45:00,529.25,529.54,529.25,529.43,9854.0,520.5222,520.8075,520.5222,520.6993,9854.0
2024-06-04 13:50:00,529.65,529.67,529.32,529.56,7286.0,520.9156,520.9353,520.5911,520.8271,7286.0
2024-06-04 13:55:00,529.61,529.71,529.28,529.49,5912.0,520.8763,520.9746,520.5517,520.7583,5912.0
2024-06-04 14:00:00,529.45,529.79,529.39,529.75,8137.0,520.7189,521.0533,520.6599,521.014,8137.0
2024-06-04 14:05:00,529.71,529.82,529.59,529.73,15398.0,520.9746,521.0828,520.8566,520.9943,15398.0
2024-06-04 14:10:00,529.72,530.05,529.62,530.05,8320.0,520.9845,521.309,520.8861,521.309,8320.0
2024-06-04 14:15:00,530.07,530.85,530.05,530.75,17131.0,521.3287,522.0958,521.309,521.9975,17131.0
2024-06-04 14:20:00,530.79,531.59,530.72,531.53,32568.0,522.0368,522.8236,521.968,522.7646,32568.0
2024-06-04 14:25:00,531.57,531.61,530.98,531.59,35967.0,522.804,522.8433,522.2237,522.8236,35967.0
2024-06-04 14:30:00,531.59,531.64,531.1,531.17,34624.0,522.8236,522.8728,522.3417,522.4106,34624.0
2024-06-04 14:35:00,531.19,531.39,531.11,531.33,12753.0,522.4302,522.6269,522.3516,522.5679,12753.0
2024-06-04 14:40:00,531.32,531.68,531.19,531.64,19622.0,522.5581,522.9122,522.4302,522.8728,19622.0
2024-06-04 14:45:00,531.62,531.82,531.49,531.65,16064.0,522.8532,523.0499,522.7253,522.8827,16064.0
2024-06-04 14:50:00,531.64,531.8,531.47,531.5,12321.0,522.8728,523.0302,522.7056,522.7351,12321.0
2024-06-04 14:55:00,531.47,531.56,530.91,531.06,15436.0,522.7056,522.7941,522.1549,522.3024,15436.0
2024-06-04 15:00:00,531.02,531.05,529.6,529.66,17148.0,522.263,522.2926,520.8665,520.9255,17148.0
2024-06-04 15:05:00,529.58,529.93,529.31,529.82,15883.0,520.8468,521.191,520.5812,521.0828,15883.0
2024-06-04 15:10:00,529.87,530.26,529.83,530.01,42846.0,521.132,521.5156,521.0927,521.2697,42846.0
2024-06-04 15:15:00,529.9,530.36,529.9,530.11,16449.0,521.1615,521.6139,521.1615,521.3681,16449.0
2024-06-04 15:20:00,530.07,530.42,530.0,530.34,24680.0,521.3287,521.6729,521.2599,521.5943,24680.0
2024-06-04 15:25:00,530.31,530.46,530.1,530.3,18142.0,521.5648,521.7123,521.3582,521.5549,18142.0
2024-06-04 15:30:00,530.26,530.44,529.87,530.21,14210.0,521.5156,521.6926,521.132,521.4664,14210.0
2024-06-04 15:35:00,530.14,530.28,529.67,529.91,31904.0,521.3976,521.5352,520.9353,521.1713,31904.0
2024-06-04 15:40:00,530.03,530.86,530.03,530.86,33210.0,521.2894,522.1057,521.2894,522.1057,33210.0
2024-06-04 15:45:00,530.81,530.96,530.19,530.6,28932.0,522.0565,522.204,521.4467,521.85,28932.0
2024-06-04 15:50:00,530.58,531.21,530.58,530.96,35600.0,521.8303,522.4499,521.8303,522.204,35600.0
2024-06-04 15:55:00,531.03,531.13,530.79,531.02,66137.0,522.2729,522.3712,522.0368,522.263,66137.0
2024-06-05 09:30:00,533.4,533.51,532.83,532.96,265730.0,524.6038,524.712,524.0432,524.1711,265730.0
2024-06-05 09:35:00,532.92,532.99,532.58,532.64,62837.0,524.1317,524.2006,523.7973,523.8563,62837.0
2024-06-05 09:40:00,532.64,532.96,532.55,532.9,26923.0,523.8563,524.1711,523.7678,524.112,26923.0
2024-06-05 09:45:00,533.07,533.18,532.62,532.67,68145.0,524.2792,524.3874,523.8367,523.8858,68145.0
2024-06-05 09:50:00,532.61,532.77,532.21,532.57,36226.0,523.8268,523.9842,523.4334,523.7875,36226.0
2024-06-05 09:55:00,532.58,532.84,532.49,532.84,23027.0,523.7973,524.053,523.7088,524.053,23027.0
2024-06-05 10:00:00,532.66,532.69,531.42,532.51,56679.0,523.876,523.9055,522.6564,523.7285,56679.0
2024-06-05 10:05:00,532.52,532.52,531.72,531.72,15295.0,523.7383,523.7383,522.9515,522.9515,15295.0
2024-06-05 10:10:00,531.67,532.13,531.67,532.04,11648.0,522.9023,523.3547,522.9023,523.2662,11648.0
2024-06-05 10:15:00,532.01,532.22,531.91,532.09,8091.0,523.2367,523.4433,523.1384,523.3154,8091.0
2024-06-05 10:20:00,532.19,533.0,532.17,532.72,34106.0,523.4138,524.2104,523.3941,523.935,34106.0
2024-06-05 10:25:00,532.71,533.03,532.67,532.91,31940.0,523.9252,524.2399,523.8858,524.1219,31940.0
2024-06-05 10:30:00,532.95,533.66,532.95,533.62,25384.0,524.1612,524.8595,524.1612,524.8202,25384.0
2024-06-05 10:35:00,533.62,533.8,533.37,533.58,26728.0,524.8202,524.9972,524.5743,524.7808,26728.0
2024-06-05 10:40:00,533.64,533.75,533.23,533.26,11710.0,524.8398,524.948,524.4366,524.4661,11710.0
2024-06-05 10:45:00,533.31,533.7,533.21,533.54,17288.0,524.5153,524.8988,524.4169,524.7415,17288.0
2024-06-05 10:50:00,533.56,533.68,533.43,533.62,9429.0,524.7612,524.8792,524.6333,524.8202,9429.0
2024-06-05 10:55:00,533.6,533.68,533.48,533.64,8477.0,524.8005,524.8792,524.6825,524.8398,8477.0
2024-06-05 11:00:00,533.75,534.16,533.72,534.13,13603.0,524.948,525.3513,524.9185,525.3218,13603.0
2024-06-05 11:05:00,534.15,534.23,533.81,533.81,23704.0,525.3414,525.4201,525.007,525.007,23704.0
2024-06-05 11:10:00,533.83,534.51,533.83,534.48,36134.0,525.0267,525.6955,525.0267,525.666,36134.0
2024-06-05 11:15:00,534.45,534.89,534.45,534.66,14468.0,525.6365,526.0692,525.6365,525.843,14468.0
2024-06-05 11:20:00,534.71,534.8,534.42,534.64,22981.0,525.8922,525.9807,525.607,525.8233,22981.0
2024-06-05 11:25:00,534.65,534.67,534.36,534.61,14602.0,525.8332,525.8529,525.548,525.7938,14602.0
2024-06-05 11:30:00,534.71,534.74,534.59,534.68,31635.0,525.8922,525.9217,525.7742,525.8627,31635.0
2024-06-05 11:35:00,534.77,534.91,534.7,534.79,8138.0,525.9512,526.0889,525.8824,525.9709,8138.0
2024-06-05 11:40:00,534.81,535.15,534.81,535.06,11116.0,525.9905,526.3249,525.9905,526.2364,11116.0
2024-06-05 11:45:00,535.05,535.12,534.75,534.75,16655.0,526.2266,526.2954,525.9315,525.9315,16655.0
2024-06-05 11:50:00,534.88,534.93,534.62,534.77,17201.0,526.0594,526.1086,525.8037,525.9512,17201.0
2024-06-05 11:55:00,534.75,534.88,534.62,534.74,4513.0,525.9315,526.0594,525.8037,525.9217,4513.0
2024-06-05 12:00:00,534.7,534.78,534.58,534.75,9789.0,525.8824,525.961,525.7643,525.9315,9789.0
2024-06-05 12:05:00,534.73,534.77,534.6,534.63,5556.0,525.9119,525.9512,525.784,525.8135,5556.0
2024-06-05 12:10:00,534.68,534.79,534.53,534.63,18342.0,525.8627,525.9709,525.7152,525.8135,18342.0
2024-06-05 12:15:00,534.59,534.67,534.49,534.61,17075.0,525.7742,525.8529,525.6758,525.7938,17075.0
2024-06-05 12:20:00,534.6,534.85,534.58,534.82,8537.0,525.784,526.0299,525.7643,526.0004,8537.0
2024-06-05 12:25:00,534.82,534.92,534.7,534.85,27573.0,526.0004,526.0987,525.8824,526.0299,27573.0
2024-06-05 12:30:00,534.83,535.09,534.8,535.04,11121.0,526.0102,526.2659,525.9807,526.2168,11121.0
2024-06-05 12:35:00,535.14,535.4,535.11,535.29,9147.0,526.3151,526.5708,526.2856,526.4626,9147.0
2024-06-05 12:40:00,535.26,535.38,535.19,535.28,13759.0,526.4331,526.5511,526.3643,526.4528,13759.0
2024-06-05 12:45:00,535.29,535.4,535.2,535.36,8930.0,526.4626,526.5708,526.3741,526.5315,8930.0
2024-06-05 12:50:00,535.38,535.52,535.38,535.41,7395.0,526.5511,526.6888,526.5511,526.5807,7395.0
2024-06-05 12:55:00,535.41,535.45,535.35,535.35,6754.0,526.5807,526.62,526.5216,526.5216,6754.0
2024-06-05 13:00:00,535.37,535.63,535.25,535.57,17619.0,526.5413,526.797,526.4233,526.738,17619.0
2024-06-05 13:05:00,535.56,535.69,535.51,535.56,13274.0,526.7282,526.856,526.679,526.7282,13274.0
2024-06-05 13:10:00,535.63,535.67,535.58,535.59,4485.0,526.797,526.8364,526.7478,526.7577,4485.0
2024-06-05 13:15:00,535.61,535.68,535.22,535.27,15617.0,526.7774,526.8462,526.3938,526.443,15617.0
2024-06-05 13:20:00,535.3,535.3,534.92,535.13,8988.0,526.4725,526.4725,526.0987,526.3053,8988.0
2024-06-05 13:25:00,535.07,535.44,534.97,535.43,7256.0,526.2463,526.6102,526.1479,526.6003,7256.0
2024-06-05 13:30:00,535.49,535.63,535.44,535.56,36240.0,526.6593,526.797,526.6102,526.7282,36240.0
2024-06-05 13:35:00,535.55,535.68,535.51,535.65,8488.0,526.7183,526.8462,526.679,526.8167,8488.0
2024-06-05 13:40:00,535.7,535.82,535.36,535.57,8827.0,526.8659,526.9839,526.5315,526.738,8827.0
2024-06-05 13:45:00,535.59,535.73,535.48,535.72,16833.0,526.7577,526.8954,526.6495,526.8855,16833.0
2024-06-05 13:50:00,535.72,535.82,535.66,535.82,6309.0,526.8855,526.9839,526.8265,526.9839,6309.0
2024-06-05 13:55:00,535.84,536.02,535.8,535.96,11448.0,527.0036,527.1806,526.9642,527.1216,11448.0
2024-06-05 14:00:00,535.97,536.11,535.82,536.07,17001.0,527.1314,527.2691,526.9839,527.2298,17001.0
2024-06-05 14:05:00,536.02,536.02,535.73,535.96,17768.0,527.1806,527.1806,526.8954,527.1216,17768.0
2024-06-05 14:10:00,536.0,536.09,535.81,535.82,25321.0,527.1609,527.2494,526.9741,526.9839,25321.0
2024-06-05 14:15:00,535.86,535.94,535.8,535.92,13806.0,527.0232,527.1019,526.9642,527.0822,13806.0
2024-06-05 14:20:00,535.95,536.06,535.79,535.95,20880.0,527.1117,527.2199,526.9544,527.1117,20880.0
2024-06-05 14:25:00,535.95,536.19,535.95,536.19,7664.0,527.1117,527.3478,527.1117,527.3478,7664.0
2024-06-05 14:30:00,536.21,536.68,536.15,536.52,17902.0,527.3675,527.8297,527.3084,527.6723,17902.0
2024-06-05 14:35:00,536.5,536.57,536.4,536.47,12659.0,527.6527,527.7215,527.5543,527.6232,12659.0
2024-06-05 14:40:00,536.54,536.7,536.51,536.67,10526.0,527.692,527.8494,527.6625,527.8199,10526.0
2024-06-05 14:45:00,536.67,536.68,536.49,536.52,20463.0,527.8199,527.8297,527.6428,527.6723,20463.0
2024-06-05 14:50:00,536.52,536.69,536.52,536.67,7922.0,527.6723,527.8395,527.6723,527.8199,7922.0
2024-06-05 14:55:00,536.66,536.7,536.56,536.59,33662.0,527.81,527.8494,527.7117,527.7412,33662.0
2024-06-05 15:00:00,536.56,536.83,536.45,536.64,30998.0,527.7117,527.9772,527.6035,527.7904,30998.0
2024-06-05 15:05:00,536.7,536.73,536.55,536.65,11881.0,527.8494,527.8789,527.7019,527.8002,11881.0
2024-06-05 15:10:00,536.65,536.81,536.56,536.78,14897.0,527.8002,527.9576,527.7117,527.9281,14897.0
2024-06-05 15:15:00,536.78,536.86,536.67,536.84,30617.0,527.9281,528.0067,527.8199,527.9871,30617.0
2024-06-05 15:20:00,536.81,536.87,536.68,536.72,18777.0,527.9576,528.0166,527.8297,527.869,18777.0
2024-06-05 15:25:00,536.71,536.71,536.38,536.41,22714.0,527.8592,527.8592,527.5347,527.5642,22714.0
2024-06-05 15:30:00,536.41,536.55,536.26,536.5,22935.0,527.5642,527.7019,527.4166,527.6527,22935.0
2024-06-05 15:35:00,536.5,536.84,536.47,536.78,21942.0,527.6527,527.9871,527.6232,527.9281,21942.0
2024-06-05 15:40:00,536.8,536.8,536.43,536.5,30401.0,527.9477,527.9477,527.5838,527.6527,30401.0
2024-06-05 15:45:00,536.49,536.51,536.1,536.22,18315.0,527.6428,527.6625,527.2593,527.3773,18315.0
2024-06-05 15:50:00,536.22,537.13,535.95,537.13,40653.0,527.3773,528.2723,527.1117,528.2723,40653.0
2024-06-05 15:55:00,537.12,537.38,537.05,537.38,106276.0,528.2625,528.5182,528.1936,528.5182,106276.0
2024-06-06 09:30:00,537.76,537.76,537.46,537.64,145949.0,528.8919,528.8919,528.5968,528.7739,145949.0
2024-06-06 09:35:00,537.54,537.86,537.53,537.81,15505.0,528.6755,528.9902,528.6657,528.9411,15505.0
2024-06-06 09:40:00,537.79,538.09,537.79,538.09,13231.0,528.9214,529.2165,528.9214,529.2165,13231.0
2024-06-06 09:45:00,538.09,538.09,537.67,537.81,16844.0,529.2165,529.2165,528.8034,528.9411,16844.0
2024-06-06 09:50:00,537.81,537.94,537.54,537.54,11844.0,528.9411,529.0689,528.6755,528.6755,11844.0
2024-06-06 09:55:00,537.55,537.67,537.07,537.07,17949.0,528.6854,528.8034,528.2133,528.2133,17949.0
2024-06-06 10:00:00,537.07,537.59,537.07,537.35,15086.0,528.2133,528.7247,528.2133,528.4887,15086.0
2024-06-06 10:05:00,537.29,537.61,537.24,537.54,17431.0,528.4296,528.7444,528.3805,528.6755,17431.0
2024-06-06 10:10:00,537.48,537.7,537.38,537.46,547954.0,528.6165,528.8329,528.5182,528.5968,547954.0
2024-06-06 10:15:00,537.43,537.53,537.22,537.53,23457.0,528.5673,528.6657,528.3608,528.6657,23457.0
2024-06-06 10:20:00,537.5,537.91,537.28,537.91,123396.0,528.6362,529.0394,528.4198,529.0394,123396.0
2024-06-06 10:25:00,537.83,537.83,537.37,537.78,79600.0,528.9607,528.9607,528.5083,528.9116,79600.0
2024-06-06 10:30:00,537.74,537.74,537.41,537.42,29183.0,528.8722,528.8722,528.5477,528.5575,29183.0
2024-06-06 10:35:00,537.54,537.75,537.37,537.52,35534.0,528.6755,528.8821,528.5083,528.6559,35534.0
2024-06-06 10:40:00,537.51,537.57,537.33,537.56,53415.0,528.646,528.705,528.469,528.6952,53415.0
2024-06-06 10:45:00,537.57,537.64,537.44,537.57,15969.0,528.705,528.7739,528.5772,528.705,15969.0
2024-06-06 10:50:00,537.55,537.55,537.07,537.39,27401.0,528.6854,528.6854,528.2133,528.528,27401.0
2024-06-06 10:55:00,537.39,537.51,537.17,537.21,89490.0,528.528,528.646,528.3116,528.351,89490.0
2024-06-06 11:00:00,537.21,537.35,536.93,537.27,25296.0,528.351,528.4887,528.0756,528.41,25296.0
2024-06-06 11:05:00,537.26,537.46,537.17,537.4,27206.0,528.4001,528.5968,528.3116,528.5378,27206.0
2024-06-06 11:10:00,537.41,537.41,537.23,537.33,14907.0,528.5477,528.5477,528.3706,528.469,14907.0
2024-06-06 11:15:00,537.31,537.44,537.26,537.35,17638.0,528.4493,528.5772,528.4001,528.4887,17638.0
2024-06-06 11:20:00,537.34,537.39,537.07,537.15,21292.0,528.4788,528.528,528.2133,528.292,21292.0
2024-06-06 11:25:00,537.1,537.27,537.06,537.17,15951.0,528.2428,528.41,528.2034,528.3116,15951.0
2024-06-06 11:30:00,537.17,537.23,536.95,537.02,9649.0,528.3116,528.3706,528.0953,528.1641,9649.0
2024-06-06 11:35:00,536.99,537.17,536.95,536.95,14974.0,528.1346,528.3116,528.0953,528.0953,14974.0
2024-06-06 11:40:00,537.0,537.04,536.81,536.81,15771.0,528.1444,528.1838,527.9576,527.9576,15771.0
2024-06-06 11:45:00,536.88,537.0,536.82,536.85,73382.0,528.0264,528.1444,527.9674,527.9969,73382.0
2024-06-06 11:50:00,536.87,537.11,536.87,537.01,22782.0,528.0166,528.2526,528.0166,528.1543,22782.0
2024-06-06 11:55:00,536.94,537.01,536.8,536.83,15408.0,528.0854,528.1543,527.9477,527.9772,15408.0
2024-06-06 12:00:00,536.83,536.9,536.72,536.9,24050.0,527.9772,528.0461,527.869,528.0461,24050.0
2024-06-06 12:05:00,536.9,536.96,536.76,536.87,16860.0,528.0461,528.1051,527.9084,528.0166,16860.0
2024-06-06 12:10:00,536.85,536.9,536.6,536.69,141730.0,527.9969,528.0461,527.751,527.8395,141730.0
2024-06-06 12:15:00,536.68,536.73,536.22,536.54,94282.0,527.8297,527.8789,527.3773,527.692,94282.0
2024-06-06 12:20:00,536.59,536.65,536.32,536.53,110715.0,527.7412,527.8002,527.4756,527.6822,110715.0
2024-06-06 12:25:00,536.56,536.68,536.27,536.38,87398.0,527.7117,527.8297,527.4265,527.5347,87398.0
2024-06-06 12:30:00,536.43,536.43,536.12,536.14,66646.0,527.5838,527.5838,527.2789,527.2986,66646.0
2024-06-06 12:35:00,536.12,536.23,535.94,536.14,41411.0,527.2789,527.3871,527.1019,527.2986,41411.0
2024-06-06 12:40:00,536.12,536.19,535.91,535.99,50446.0,527.2789,527.3478,527.0724,527.1511,50446.0
2024-06-06 12:45:00,535.99,536.27,535.99,536.12,45485.0,527.1511,527.4265,527.1511,527.2789,45485.0
2024-06-06 12:50:00,536.13,536.25,536.09,536.14,25254.0,527.2888,527.4068,527.2494,527.2986,25254.0
2024-06-06 12:55:00,536.17,536.18,535.95,536.13,58595.0,527.3281,527.338,527.1117,527.2888,58595.0
2024-06-06 13:00:00,536.08,536.51,536.0,536.48,34314.0,527.2396,527.6625,527.1609,527.633,34314.0
2024-06-06 13:05:00,536.52,536.52,536.14,536.26,17811.0,527.6723,527.6723,527.2986,527.4166,17811.0
2024-06-06 13:10:00,536.32,536.53,536.26,536.43,29054.0,527.4756,527.6822,527.4166,527.5838,29054.0
2024-06-06 13:15:00,536.45,536.65,536.37,536.62,12750.0,527.6035,527.8002,527.5248,527.7707,12750.0
2024-06-06 13:20:00,536.63,536.84,536.54,536.83,42883.0,527.7805,527.9871,527.692,527.9772,42883.0
2024-06-06 13:25:00,536.85,536.95,536.74,536.81,61944.0,527.9969,528.0953,527.8887,527.9576,61944.0
2024-06-06 13:30:00,536.83,536.94,536.79,536.9,49707.0,527.9772,528.0854,527.9379,528.0461,49707.0
2024-06-06 13:35:00,536.91,537.15,536.88,537.08,83293.0,528.0559,528.292,528.0264,528.2231,83293.0
2024-06-06 13:40:00,537.09,537.1,536.85,536.98,8526.0,528.2329,528.2428,527.9969,528.1248,8526.0
2024-06-06 13:45:00,536.94,536.97,536.72,536.79,13314.0,528.0854,528.1149,527.869,527.9379,13314.0
2024-06-06 13:50:00,536.84,537.09,536.72,537.09,40860.0,527.9871,528.2329,527.869,528.2329,40860.0
2024-06-06 13:55:00,537.09,537.11,536.83,536.87,14942.0,528.2329,528.2526,527.9772,528.0166,14942.0
2024-06-06 14:00:00,536.89,536.97,536.47,536.48,20532.0,528.0362,528.1149,527.6232,527.633,20532.0
2024-06-06 14:05:00,536.46,536.46,535.59,535.61,47821.0,527.6133,527.6133,526.7577,526.7774,47821.0
2024-06-06 14:10:00,535.58,535.98,535.38,535.89,36655.0,526.7478,527.1413,526.5511,527.0527,36655.0
2024-06-06 14:15:00,535.88,536.38,535.69,536.28,33381.0,527.0429,527.5347,526.856,527.4363,33381.0
2024-06-06 14:20:00,536.21,536.45,536.12,536.31,15496.0,527.3675,527.6035,527.2789,527.4658,15496.0
2024-06-06 14:25:00,536.3,536.37,536.15,536.34,87202.0,527.456,527.5248,527.3084,527.4953,87202.0
2024-06-06 14:30:00,536.32,536.45,536.07,536.38,19486.0,527.4756,527.6035,527.2298,527.5347,19486.0
2024-06-06 14:35:00,536.51,536.59,536.2,536.41,24279.0,527.6625,527.7412,527.3576,527.5642,24279.0
2024-06-06 14:40:00,536.38,536.78,536.38,536.54,11217.0,527.5347,527.9281,527.5347,527.692,11217.0
2024-06-06 14:45:00,536.7,536.86,536.65,536.86,12825.0,527.8494,528.0067,527.8002,528.0067,12825.0
2024-06-06 14:50:00,536.88,537.25,536.82,537.22,92339.0,528.0264,528.3903,527.9674,528.3608,92339.0
2024-06-06 14:55:00,537.19,537.22,537.09,537.15,22997.0,528.3313,528.3608,528.2329,528.292,22997.0
2024-06-06 15:00:00,537.09,537.15,537.01,537.07,62202.0,528.2329,528.292,528.1543,528.2133,62202.0
2024-06-06 15:05:00,537.14,537.31,537.11,537.17,16346.0,528.2821,528.4493,528.2526,528.3116,16346.0
2024-06-06 15:10:00,537.31,537.34,536.85,536.88,17619.0,528.4493,528.4788,527.9969,528.0264,17619.0
2024-06-06 15:15:00,536.87,537.06,536.86,537.04,22866.0,528.0166,528.2034,528.0067,528.1838,22866.0
2024-06-06 15:20:00,537.02,537.04,536.77,536.83,21106.0,528.1641,528.1838,527.9182,527.9772,21106.0
2024-06-06 15:25:00,536.87,537.26,536.72,537.18,91523.0,528.0166,528.4001,527.869,528.3215,91523.0
2024-06-06 15:30:00,537.11,537.22,536.96,536.99,122265.0,528.2526,528.3608,528.1051,528.1346,122265.0
2024-06-06 15:35:00,536.97,537.17,536.82,536.99,24737.0,528.1149,528.3116,527.9674,528.1346,24737.0
2024-06-06 15:40:00,536.95,537.0,536.71,536.8,19981.0,528.0953,528.1444,527.8592,527.9477,19981.0
2024-06-06 15:45:00,536.81,537.32,536.71,537.14,34010.0,527.9576,528.4592,527.8592,528.2821,34010.0
2024-06-06 15:50:00,537.17,537.29,536.94,537.15,60807.0,528.3116,528.4296,528.0854,528.292,60807.0
2024-06-06 15:55:00,537.12,537.38,536.91,537.33,129144.0,528.2625,528.5182,528.0559,528.469,129144.0
2024-06-07 09:30:00,536.32,536.38,535.24,535.29,91817.0,527.4756,527.5347,526.4135,526.4626,91817.0
2024-06-07 09:35:00,535.34,535.75,535.33,535.56,30380.0,526.5118,526.915,526.502,526.7282,30380.0
2024-06-07 09:40:00,535.54,536.51,535.47,536.41,62746.0,526.7085,527.6625,526.6397,527.5642,62746.0
2024-06-07 09:45:00,536.41,536.59,536.25,536.59,39680.0,527.5642,527.7412,527.4068,527.7412,39680.0
2024-06-07 09:50:00,536.68,537.01,536.55,536.77,144472.0,527.8297,528.1543,527.7019,527.9182,144472.0
2024-06-07 09:55:00,536.79,536.81,536.35,536.69,45511.0,527.9379,527.9576,527.5051,527.8395,45511.0
2024-06-07 10:00:00,536.68,537.04,536.61,536.94,12615.0,527.8297,528.1838,527.7609,528.0854,12615.0
2024-06-07 10:05:00,536.91,537.06,536.77,536.98,22637.0,528.0559,528.2034,527.9182,528.1248,22637.0
2024-06-07 10:10:00,536.98,537.03,536.63,536.97,10232.0,528.1248,528.1739,527.7805,528.1149,10232.0
2024-06-07 10:15:00,537.0,537.36,536.79,537.35,11324.0,528.1444,528.4985,527.9379,528.4887,11324.0
2024-06-07 10:20:00,537.24,537.4,537.12,537.31,16475.0,528.3805,528.5378,528.2625,528.4493,16475.0
2024-06-07 10:25:00,537.26,537.45,537.16,537.34,6741.0,528.4001,528.587,528.3018,528.4788,6741.0
2024-06-07 10:30:00,537.29,537.36,537.14,537.31,6507.0,528.4296,528.4985,528.2821,528.4493,6507.0
2024-06-07 10:35:00,537.33,538.25,537.13,538.17,145992.0,528.469,529.3738,528.2723,529.2951,145992.0
2024-06-07 10:40:00,538.16,538.72,538.16,538.7,13018.0,529.2853,529.8361,529.2853,529.8164,13018.0
2024-06-07 10:45:00,538.75,539.06,538.64,538.99,15002.0,529.8656,530.1705,529.7574,530.1016,15002.0
2024-06-07 10:50:00,538.77,538.77,538.45,538.55,7087.0,529.8852,529.8852,529.5705,529.6689,7087.0
2024-06-07 10:55:00,538.52,538.58,537.9,538.04,40015.0,529.6394,529.6984,529.0296,529.1673,40015.0
2024-06-07 11:00:00,538.04,538.04,537.4,537.51,19280.0,529.1673,529.1673,528.5378,528.646,19280.0
2024-06-07 11:05:00,537.53,537.53,536.83,537.04,11834.0,528.6657,528.6657,527.9772,528.1838,11834.0
2024-06-07 11:10:00,536.95,537.19,536.67,537.18,11355.0,528.0953,528.3313,527.8199,528.3215,11355.0
2024-06-07 11:15:00,537.16,537.28,536.99,537.04,9941.0,528.3018,528.4198,528.1346,528.1838,9941.0
2024-06-07 11:20:00,536.94,537.63,536.93,537.63,11518.0,528.0854,528.764,528.0756,528.764,11518.0
2024-06-07 11:25:00,537.66,537.73,537.48,537.68,42474.0,528.7935,528.8624,528.6165,528.8132,42474.0
2024-06-07 11:30:00,537.71,538.15,537.71,537.93,23592.0,528.8427,529.2755,528.8427,529.0591,23592.0
2024-06-07 11:35:00,537.92,537.92,537.42,537.62,53105.0,529.0493,529.0493,528.5575,528.7542,53105.0
2024-06-07 11:40:00,537.63,537.83,537.39,537.46,17796.0,528.764,528.9607,528.528,528.5968,17796.0
2024-06-07 11:45:00,537.47,537.82,537.47,537.7,6772.0,528.6067,528.9509,528.6067,528.8329,6772.0
2024-06-07 11:50:00,537.75,537.87,537.6,537.68,8162.0,528.8821,529.0001,528.7345,528.8132,8162.0
2024-06-07 11:55:00,537.77,538.0,537.69,537.89,13964.0,528.9017,529.1279,528.8231,529.0198,13964.0
2024-06-07 12:00:00,537.81,537.81,537.57,537.73,4983.0,528.9411,528.9411,528.705,528.8624,4983.0
2024-06-07 12:05:00,537.76,538.09,537.65,538.04,29000.0,528.8919,529.2165,528.7837,529.1673,29000.0
2024-06-07 12:10:00,538.05,538.27,537.94,537.97,14951.0,529.1771,529.3935,529.0689,529.0984,14951.0
2024-06-07 12:15:00,538.04,538.31,538.01,538.26,7876.0,529.1673,529.4328,529.1378,529.3837,7876.0
2024-06-07 12:20:00,538.26,538.43,538.2,538.39,11646.0,529.3837,529.5508,529.3246,529.5115,11646.0
2024-06-07 12:25:00,538.43,538.66,538.31,538.66,8944.0,529.5508,529.7771,529.4328,529.7771,8944.0
2024-06-07 12:30:00,538.63,538.94,538.41,538.43,46951.0,529.7475,530.0524,529.5312,529.5508,46951.0
2024-06-07 12:35:00,538.41,538.48,538.11,538.26,23974.0,529.5312,529.6,529.2361,529.3837,23974.0
2024-06-07 12:40:00,538.27,538.31,538.01,538.25,12188.0,529.3935,529.4328,529.1378,529.3738,12188.0
2024-06-07 12:45:00,538.22,538.27,537.65,537.96,53020.0,529.3443,529.3935,528.7837,529.0886,53020.0
2024-06-07 12:50:00,538.11,538.64,538.03,538.64,17722.0,529.2361,529.7574,529.1574,529.7574,17722.0
2024-06-07 12:55:00,538.73,539.11,538.71,539.05,28396.0,529.8459,530.2196,529.8262,530.1606,28396.0
2024-06-07 13:00:00,539.07,539.07,538.48,538.59,18394.0,530.1803,530.1803,529.6,529.7082,18394.0
2024-06-07 13:05:00,538.59,538.82,538.58,538.71,17559.0,529.7082,529.9344,529.6984,529.8262,17559.0
2024-06-07 13:10:00,538.7,539.0,538.5,538.78,15286.0,529.8164,530.1114,529.6197,529.8951,15286.0
2024-06-07 13:15:00,538.79,539.04,538.74,539.01,7883.0,529.9049,530.1508,529.8557,530.1213,7883.0
2024-06-07 13:20:00,538.93,539.62,538.92,539.48,25764.0,530.0426,530.7212,530.0328,530.5835,25764.0
2024-06-07 13:25:00,539.54,539.54,538.79,538.89,13561.0,530.6425,530.6425,529.9049,530.0033,13561.0
2024-06-07 13:30:00,538.86,539.07,538.8,538.96,30584.0,529.9738,530.1803,529.9147,530.0721,30584.0
2024-06-07 13:35:00,539.01,539.13,538.66,538.87,19249.0,530.1213,530.2393,529.7771,529.9836,19249.0
2024-06-07 13:40:00,538.82,538.85,538.56,538.77,5004.0,529.9344,529.9639,529.6787,529.8852,5004.0
2024-06-07 13:45:00,538.76,538.94,538.55,538.89,4936.0,529.8754,530.0524,529.6689,530.0033,4936.0
2024-06-07 13:50:00,538.85,539.1,538.83,538.86,20070.0,529.9639,530.2098,529.9443,529.9738,20070.0
2024-06-07 13:55:00,538.9,539.1,538.74,538.74,8298.0,530.0131,530.2098,529.8557,529.8557,8298.0
2024-06-07 14:00:00,538.56,538.57,537.49,537.49,19034.0,529.6787,529.6885,528.6263,528.6263,19034.0
2024-06-07 14:05:00,537.53,537.64,536.75,537.01,17881.0,528.6657,528.7739,527.8986,528.1543,17881.0
2024-06-07 14:10:00,537.04,537.11,536.33,536.36,15809.0,528.1838,528.2526,527.4855,527.515,15809.0
2024-06-07 14:15:00,536.36,536.75,536.21,536.56,23527.0,527.515,527.8986,527.3675,527.7117,23527.0
2024-06-07 14:20:00,536.63,537.34,536.55,537.05,22889.0,527.7805,528.4788,527.7019,528.1936,22889.0
2024-06-07 14:25:00,537.17,537.64,537.14,537.45,36107.0,528.3116,528.7739,528.2821,528.587,36107.0
2024-06-07 14:30:00,537.35,537.6,537.28,537.28,11684.0,528.4887,528.7345,528.4198,528.4198,11684.0
2024-06-07 14:35:00,537.45,537.65,537.42,537.62,15839.0,528.587,528.7837,528.5575,528.7542,15839.0
2024-06-07 14:40:00,537.66,538.02,537.61,538.02,11224.0,528.7935,529.1476,528.7444,529.1476,11224.0
2024-06-07 14:45:00,538.06,538.14,537.92,537.94,13153.0,529.1869,529.2656,529.0493,529.0689,13153.0
2024-06-07 14:50:00,537.98,538.02,537.61,538.0,66713.0,529.1083,529.1476,528.7444,529.1279,66713.0
2024-06-07 14:55:00,538.05,538.06,537.73,537.82,31720.0,529.1771,529.1869,528.8624,528.9509,31720.0
2024-06-07 15:00:00,537.75,538.07,537.36,537.9,14349.0,528.8821,529.1968,528.4985,529.0296,14349.0
2024-06-07 15:05:00,537.9,537.93,537.36,537.36,15603.0,529.0296,529.0591,528.4985,528.4985,15603.0
2024-06-07 15:10:00,537.39,537.65,536.72,537.02,16150.0,528.528,528.7837,527.869,528.1641,16150.0
2024-06-07 15:15:00,537.19,537.44,536.84,536.88,24181.0,528.3313,528.5772,527.9871,528.0264,24181.0
2024-06-07 15:20:00,536.89,537.17,536.56,537.0,18912.0,528.0362,528.3116,527.7117,528.1444,18912.0
2024-06-07 15:25:00,536.94,537.58,536.79,537.44,16664.0,528.0854,528.7149,527.9379,528.5772,16664.0
2024-06-07 15:30:00,537.24,537.58,537.18,537.35,26795.0,528.3805,528.7149,528.3215,528.4887,26795.0
2024-06-07 15:35:00,537.26,537.43,536.99,537.09,21770.0,528.4001,528.5673,528.1346,528.2329,21770.0
2024-06-07 15:40:00,537.1,537.35,536.93,537.17,33083.0,528.2428,528.4887,528.0756,528.3116,33083.0
2024-06-07 15:45:00,537.17,537.17,536.68,536.8,40550.0,528.3116,528.3116,527.8297,527.9477,40550.0
2024-06-07 15:50:00,536.68,537.1,536.49,536.89,49725.0,527.8297,528.2428,527.6428,528.0362,49725.0
2024-06-07 15:55:00,536.84,537.22,536.47,536.68,169695.0,527.9871,528.3608,527.6232,527.8297,169695.0
2024-06-10 09:30:00,536.0,536.0,535.44,535.67,91571.0,527.1609,527.1609,526.6102,526.8364,91571.0
2024-06-10 09:35:00,535.62,535.72,535.47,535.53,16259.0,526.7872,526.8855,526.6397,526.6987,16259.0
2024-06-10 09:40:00,535.47,535.69,535.33,535.5,17474.0,526.6397,526.856,526.502,526.6692,17474.0
2024-06-10 09:45:00,535.56,535.59,535.29,535.45,9340.0,526.7282,526.7577,526.4626,526.62,9340.0
2024-06-10 09:50:00,535.48,535.63,535.37,535.6,10708.0,526.6495,526.797,526.5413,526.7675,10708.0
2024-06-10 09:55:00,535.61,535.89,535.51,535.78,6352.0,526.7774,527.0527,526.679,526.9445,6352.0
2024-06-10 10:00:00,535.77,535.98,535.73,535.87,22003.0,526.9347,527.1413,526.8954,527.0331,22003.0
2024-06-10 10:05:00,535.97,536.29,535.93,536.24,19751.0,527.1314,527.4461,527.0921,527.397,19751.0
2024-06-10 10:10:00,536.25,536.26,535.84,535.9,27543.0,527.4068,527.4166,527.0036,527.0626,27543.0
2024-06-10 10:15:00,535.92,536.1,535.91,535.99,7591.0,527.0822,527.2593,527.0724,527.1511,7591.0
2024-06-10 10:20:00,536.08,536.22,536.06,536.16,6355.0,527.2396,527.3773,527.2199,527.3183,6355.0
2024-06-10 10:25:00,536.17,536.31,536.14,536.3,6906.0,527.3281,527.4658,527.2986,527.456,6906.0
2024-06-10 10:30:00,536.29,536.41,536.13,536.15,34203.0,527.4461,527.5642,527.2888,527.3084,34203.0
2024-06-10 10:35:00,536.15,536.41,536.15,536.33,7062.0,527.3084,527.5642,527.3084,527.4855,7062.0
2024-06-10 10:40:00,536.39,536.4,536.16,536.16,4874.0,527.5445,527.5543,527.3183,527.3183,4874.0
2024-06-10 10:45:00,536.29,536.53,536.29,536.4,6493.0,527.4461,527.6822,527.4461,527.5543,6493.0
2024-06-10 10:50:00,536.45,536.58,536.44,536.53,7513.0,527.6035,527.7314,527.5937,527.6822,7513.0
2024-06-10 10:55:00,536.5,536.51,536.37,536.46,6176.0,527.6527,527.6625,527.5248,527.6133,6176.0
2024-06-10 11:00:00,536.51,536.57,536.47,536.54,2544.0,527.6625,527.7215,527.6232,527.692,2544.0
2024-06-10 11:05:00,536.57,536.8,536.53,536.8,8318.0,527.7215,527.9477,527.6822,527.9477,8318.0
2024-06-10 11:10:00,536.8,536.8,536.49,536.64,16073.0,527.9477,527.9477,527.6428,527.7904,16073.0
2024-06-10 11:15:00,536.63,536.69,536.51,536.69,12068.0,527.7805,527.8395,527.6625,527.8395,12068.0
2024-06-10 11:20:00,536.72,536.95,536.72,536.91,27210.0,527.869,528.0953,527.869,528.0559,27210.0
2024-06-10 11:25:00,536.92,537.09,536.92,537.07,18605.0,528.0657,528.2329,528.0657,528.2133,18605.0
2024-06-10 11:30:00,537.14,537.39,537.14,537.25,17234.0,528.2821,528.528,528.2821,528.3903,17234.0
2024-06-10 11:35:00,537.24,537.24,537.04,537.22,18436.0,528.3805,528.3805,528.1838,528.3608,18436.0
2024-06-10 11:40:00,537.23,537.4,537.23,537.35,21160.0,528.3706,528.5378,528.3706,528.4887,21160.0
2024-06-10 11:45:00,537.33,537.34,537.15,537.27,5090.0,528.469,528.4788,528.292,528.41,5090.0
2024-06-10 11:50:00,537.35,537.63,537.34,537.62,12159.0,528.4887,528.764,528.4788,528.7542,12159.0
2024-06-10 11:55:00,537.7,537.76,537.23,537.33,8965.0,528.8329,528.8919,528.3706,528.469,8965.0
2024-06-10 12:00:00,537.33,537.49,537.29,537.49,5500.0,528.469,528.6263,528.4296,528.6263,5500.0
2024-06-10 12:05:00,537.45,537.47,537.33,537.37,7636.0,528.587,528.6067,528.469,528.5083,7636.0
2024-06-10 12:10:00,537.4,537.61,537.4,537.61,14338.0,528.5378,528.7444,528.5378,528.7444,14338.0
2024-06-10 12:15:00,537.63,537.86,537.59,537.64,10471.0,528.764,528.9902,528.7247,528.7739,10471.0
2024-06-10 12:20:00,537.63,537.75,537.51,537.59,22562.0,528.764,528.8821,528.646,528.7247,22562.0
2024-06-10 12:25:00,537.57,537.62,537.42,537.57,13802.0,528.705,528.7542,528.5575,528.705,13802.0
2024-06-10 12:30:00,537.56,537.57,537.38,537.54,8418.0,528.6952,528.705,528.5182,528.6755,8418.0
2024-06-10 12:35:00,537.62,537.63,537.51,537.57,5359.0,528.7542,528.764,528.646,528.705,5359.0
2024-06-10 12:40:00,537.56,537.77,537.55,537.75,11298.0,528.6952,528.9017,528.6854,528.8821,11298.0
2024-06-10 12:45:00,537.76,537.77,537.42,537.49,14709.0,528.8919,528.9017,528.5575,528.6263,14709.0
2024-06-10 12:50:00,537.52,537.67,537.52,537.6,3535.0,528.6559,528.8034,528.6559,528.7345,3535.0
2024-06-10 12:55:00,537.6,537.65,537.55,537.57,7407.0,528.7345,528.7837,528.6854,528.705,7407.0
2024-06-10 13:00:00,537.5,537.5,537.06,537.43,11987.0,528.6362,528.6362,528.2034,528.5673,11987.0
2024-06-10 13:05:00,537.44,537.55,537.27,537.29,4386.0,528.5772,528.6854,528.41,528.4296,4386.0
2024-06-10 13:10:00,537.27,537.37,537.06,537.18,7749.0,528.41,528.5083,528.2034,528.3215,7749.0
2024-06-10 13:15:00,537.21,537.22,536.99,537.22,8251.0,528.351,528.3608,528.1346,528.3608,8251.0
2024-06-10 13:20:00,537.21,537.37,537.21,537.25,9433.0,528.351,528.5083,528.351,528.3903,9433.0
2024-06-10 13:25:00,537.26,537.29,537.03,537.03,10760.0,528.4001,528.4296,528.1739,528.1739,10760.0
2024-06-10 13:30:00,536.99,537.19,536.95,537.13,10816.0,528.1346,528.3313,528.0953,528.2723,10816.0
2024-06-10 13:35:00,537.13,537.17,536.94,537.01,10666.0,528.2723,528.3116,528.0854,528.1543,10666.0
2024-06-10 13:40:00,537.02,537.49,537.02,537.49,13395.0,528.1641,528.6263,528.1641,528.6263,13395.0
2024-06-10 13:45:00,537.48,538.41,537.45,538.22,28303.0,528.6165,529.5312,528.587,529.3443,28303.0
2024-06-10 13:50:00,538.31,538.33,537.97,538.12,6956.0,529.4328,529.4525,529.0984,529.246,6956.0
2024-06-10 13:55:00,538.14,538.15,537.92,537.97,8182.0,529.2656,529.2755,529.0493,529.0984,8182.0
2024-06-10 14:00:00,537.98,537.98,537.71,537.89,21428.0,529.1083,529.1083,528.8427,529.0198,21428.0
2024-06-10 14:05:00,537.89,538.23,537.75,537.83,11054.0,529.0198,529.3541,528.8821,528.9607,11054.0
2024-06-10 14:10:00,537.74,537.94,537.7,537.8,14632.0,528.8722,529.0689,528.8329,528.9312,14632.0
2024-06-10 14:15:00,537.75,537.97,537.37,537.43,14813.0,528.8821,529.0984,528.5083,528.5673,14813.0
2024-06-10 14:20:00,537.35,537.64,537.18,537.38,15745.0,528.4887,528.7739,528.3215,528.5182,15745.0
2024-06-10 14:25:00,537.37,537.64,537.13,537.22,25698.0,528.5083,528.7739,528.2723,528.3608,25698.0
2024-06-10 14:30:00,537.22,537.24,537.0,537.17,19288.0,528.3608,528.3805,528.1444,528.3116,19288.0
2024-06-10 14:35:00,537.19,537.8,537.19,537.66,16231.0,528.3313,528.9312,528.3313,528.7935,16231.0
2024-06-10 14:40:00,537.7,537.91,537.62,537.77,11600.0,528.8329,529.0394,528.7542,528.9017,11600.0
2024-06-10 14:45:00,537.83,537.94,537.74,537.89,14280.0,528.9607,529.0689,528.8722,529.0198,14280.0
2024-06-10 14:50:00,537.85,537.95,537.76,537.88,8376.0,528.9804,529.0788,528.8919,529.0099,8376.0
2024-06-10 14:55:00,537.89,537.91,537.66,537.71,12463.0,529.0198,529.0394,528.7935,528.8427,12463.0
2024-06-10 15:00:00,537.7,538.15,537.63,538.07,24929.0,528.8329,529.2755,528.764,529.1968,24929.0
2024-06-10 15:05:00,538.06,538.12,537.87,537.88,10537.0,529.1869,529.246,529.0001,529.0099,10537.0
2024-06-10 15:10:00,537.86,538.5,537.85,538.48,23992.0,528.9902,529.6197,528.9804,529.6,23992.0
2024-06-10 15:15:00,538.48,538.69,538.0,538.22,27826.0,529.6,529.8066,529.1279,529.3443,27826.0
2024-06-10 15:20:00,538.25,538.53,538.1,538.1,32410.0,529.3738,529.6492,529.2263,529.2263,32410.0
2024-06-10 15:25:00,538.0,538.3,537.98,538.28,19490.0,529.1279,529.423,529.1083,529.4033,19490.0
2024-06-10 15:30:00,538.17,538.22,537.82,537.9,14237.0,529.2951,529.3443,528.9509,529.0296,14237.0
2024-06-10 15:35:00,537.84,537.97,537.79,537.8,9742.0,528.9706,529.0984,528.9214,528.9312,9742.0
2024-06-10 15:40:00,537.84,538.25,537.77,537.88,27376.0,528.9706,529.3738,528.9017,529.0099,27376.0
2024-06-10 15:45:00,537.84,537.85,537.59,537.59,16688.0,528.9706,528.9804,528.7247,528.7247,16688.0
2024-06-10 15:50:00,537.56,538.14,537.4,538.02,31326.0,528.6952,529.2656,528.5378,529.1476,31326.0
2024-06-10 15:55:00,538.01,538.45,537.72,538.37,195249.0,529.1378,529.5705,528.8526,529.4918,195249.0
2024-06-11 09:30:00,535.2,535.22,534.49,534.65,94178.0,527.9503,527.97,527.2499,527.4077,94178.0
2024-06-11 09:35:00,534.67,534.79,534.45,534.5,29011.0,527.4275,527.5458,527.2104,527.2598,29011.0
2024-06-11 09:40:00,534.48,534.59,534.23,534.29,8083.0,527.24,527.3485,526.9934,527.0526,8083.0
2024-06-11 09:45:00,534.25,534.28,533.11,533.21,60734.0,527.0132,527.0427,525.8886,525.9872,60734.0
2024-06-11 09:50:00,533.13,533.71,533.13,533.18,111476.0,525.9083,526.4805,525.9083,525.9576,111476.0
2024-06-11 09:55:00,533.18,533.84,533.13,533.84,108176.0,525.9576,526.6087,525.9083,526.6087,108176.0
2024-06-11 10:00:00,533.73,534.17,533.65,533.91,91982.0,526.5002,526.9342,526.4213,526.6778,91982.0
2024-06-11 10:05:00,534.0,534.25,534.0,534.2,12715.0,526.7665,527.0132,526.7665,526.9638,12715.0
2024-06-11 10:10:00,534.16,534.54,534.16,534.36,12910.0,526.9244,527.2992,526.9244,527.1217,12910.0
2024-06-11 10:15:00,534.42,534.6,534.33,534.38,5853.0,527.1808,527.3584,527.0921,527.1414,5853.0
2024-06-11 10:20:00,534.43,534.78,534.43,534.73,9058.0,527.1907,527.536,527.1907,527.4867,9058.0
2024-06-11 10:25:00,534.78,534.87,534.65,534.8,23374.0,527.536,527.6248,527.4077,527.5557,23374.0
2024-06-11 10:30:00,534.81,534.88,534.68,534.81,26811.0,527.5656,527.6346,527.4373,527.5656,26811.0
2024-06-11 10:35:00,534.84,535.0,534.8,535.0,20136.0,527.5952,527.753,527.5557,527.753,20136.0
2024-06-11 10:40:00,535.0,535.43,534.97,535.35,12409.0,527.753,528.1772,527.7234,528.0983,12409.0
2024-06-11 10:45:00,535.36,535.41,535.14,535.35,27766.0,528.1081,528.1574,527.8911,528.0983,27766.0
2024-06-11 10:50:00,535.35,535.66,535.31,535.62,23299.0,528.0983,528.4041,528.0588,528.3646,23299.0
2024-06-11 10:55:00,535.65,535.77,535.62,535.73,12158.0,528.3942,528.5126,528.3646,528.4731,12158.0
2024-06-11 11:00:00,535.78,535.83,535.44,535.44,16535.0,528.5224,528.5718,528.187,528.187,16535.0
2024-06-11 11:05:00,535.44,535.48,535.23,535.32,13258.0,528.187,528.2265,527.9799,528.0687,13258.0
2024-06-11 11:10:00,535.31,535.48,535.2,535.24,6502.0,528.0588,528.2265,527.9503,527.9897,6502.0
2024-06-11 11:15:00,535.27,535.41,535.09,535.39,8138.0,528.0193,528.1574,527.8418,528.1377,8138.0
2024-06-11 11:20:00,535.44,535.54,535.42,535.52,5429.0,528.187,528.2857,528.1673,528.2659,5429.0
2024-06-11 11:25:00,535.5,535.58,535.46,535.5,9580.0,528.2462,528.3251,528.2068,528.2462,9580.0
2024-06-11 11:30:00,535.57,535.86,535.57,535.74,17405.0,528.3153,528.6013,528.3153,528.483,17405.0
2024-06-11 11:35:00,535.74,535.76,535.41,535.49,16126.0,528.483,528.5027,528.1574,528.2364,16126.0
2024-06-11 11:40:00,535.43,535.46,534.86,535.14,22581.0,528.1772,528.2068,527.6149,527.8911,22581.0
2024-06-11 11:45:00,535.08,535.32,534.97,535.0,10119.0,527.8319,528.0687,527.7234,527.753,10119.0
2024-06-11 11:50:00,535.0,535.18,534.79,535.12,10983.0,527.753,527.9306,527.5458,527.8714,10983.0
2024-06-11 11:55:00,535.06,535.1,534.91,534.92,240605.0,527.8122,527.8516,527.6642,527.6741,240605.0
2024-06-11 12:00:00,534.93,535.03,534.76,534.99,26901.0,527.6839,527.7826,527.5162,527.7431,26901.0
2024-06-11 12:05:00,534.99,535.07,534.93,534.94,13343.0,527.7431,527.822,527.6839,527.6938,13343.0
2024-06-11 12:10:00,535.07,535.13,534.92,535.12,21291.0,527.822,527.8812,527.6741,527.8714,21291.0
2024-06-11 12:15:00,535.12,535.14,534.84,534.87,10176.0,527.8714,527.8911,527.5952,527.6248,10176.0
2024-06-11 12:20:00,534.9,534.98,534.64,534.8,8204.0,527.6543,527.7333,527.3979,527.5557,8204.0
2024-06-11 12:25:00,534.75,534.99,534.75,534.89,5061.0,527.5064,527.7431,527.5064,527.6445,5061.0
2024-06-11 12:30:00,534.94,535.0,534.87,535.0,15715.0,527.6938,527.753,527.6248,527.753,15715.0
2024-06-11 12:35:00,535.08,535.24,535.0,535.1,6985.0,527.8319,527.9897,527.753,527.8516,6985.0
2024-06-11 12:40:00,535.08,535.35,535.08,535.31,13373.0,527.8319,528.0983,527.8319,528.0588,13373.0
2024-06-11 12:45:00,535.32,535.35,535.06,535.08,10516.0,528.0687,528.0983,527.8122,527.8319,10516.0
2024-06-11 12:50:00,535.06,535.17,535.04,535.14,8402.0,527.8122,527.9207,527.7925,527.8911,8402.0
2024-06-11 12:55:00,535.13,535.27,535.09,535.17,88489.0,527.8812,528.0193,527.8418,527.9207,88489.0
2024-06-11 13:00:00,535.21,535.83,534.83,535.72,94151.0,527.9601,528.5718,527.5853,528.4632,94151.0
2024-06-11 13:05:00,535.7,535.89,535.49,535.54,50830.0,528.4435,528.6309,528.2364,528.2857,50830.0
2024-06-11 13:10:00,535.52,535.91,535.5,535.79,11022.0,528.2659,528.6507,528.2462,528.5323,11022.0
2024-06-11 13:15:00,535.82,535.84,535.5,535.55,35354.0,528.5619,528.5816,528.2462,528.2955,35354.0
2024-06-11 13:20:00,535.58,535.62,535.02,535.02,15790.0,528.3251,528.3646,527.7727,527.7727,15790.0
2024-06-11 13:25:00,535.11,535.35,535.1,535.35,12038.0,527.8615,528.0983,527.8516,528.0983,12038.0
2024-06-11 13:30:00,535.34,535.57,535.33,535.43,15701.0,528.0884,528.3153,528.0785,528.1772,15701.0
2024-06-11 13:35:00,535.49,535.86,535.48,535.82,25109.0,528.2364,528.6013,528.2265,528.5619,25109.0
2024-06-11 13:40:00,535.86,535.87,535.57,535.86,15926.0,528.6013,528.6112,528.3153,528.6013,15926.0
2024-06-11 13:45:00,535.85,535.89,535.74,535.89,8773.0,528.5915,528.6309,528.483,528.6309,8773.0
2024-06-11 13:50:00,535.83,536.32,535.81,536.28,19292.0,528.5718,529.0551,528.552,529.0157,19292.0
2024-06-11 13:55:00,536.26,536.3,536.2,536.28,10892.0,528.9959,529.0354,528.9367,529.0157,10892.0
2024-06-11 14:00:00,536.29,536.63,536.23,536.6,16345.0,529.0255,529.3609,528.9663,529.3313,16345.0
2024-06-11 14:05:00,536.56,536.58,536.05,536.12,35193.0,529.2919,529.3116,528.7888,528.8578,35193.0
2024-06-11 14:10:00,536.11,536.65,536.07,536.59,14490.0,528.848,529.3806,528.8085,529.3215,14490.0
2024-06-11 14:15:00,536.56,536.9,536.49,536.75,30132.0,529.2919,529.6273,529.2228,529.4793,30132.0
2024-06-11 14:20:00,536.84,537.16,536.81,537.08,16836.0,529.5681,529.8837,529.5385,529.8048,16836.0
2024-06-11 14:25:00,537.09,537.33,536.95,537.33,23704.0,529.8147,530.0514,529.6766,530.0514,23704.0
2024-06-11 14:30:00,537.3,537.74,537.23,537.53,19939.0,530.0218,530.4559,529.9528,530.2487,19939.0
2024-06-11 14:35:00,537.53,537.55,537.22,537.28,7692.0,530.2487,530.2685,529.9429,530.0021,7692.0
2024-06-11 14:40:00,537.31,537.66,537.11,537.13,9666.0,530.0317,530.377,529.8344,529.8541,9666.0
2024-06-11 14:45:00,537.16,537.5,537.1,537.45,8989.0,529.8837,530.2191,529.8245,530.1698,8989.0
2024-06-11 14:50:00,537.38,537.54,537.04,537.11,21126.0,530.1008,530.2586,529.7654,529.8344,21126.0
2024-06-11 14:55:00,537.15,537.32,536.99,537.32,16003.0,529.8739,530.0416,529.716,530.0416,16003.0
2024-06-11 15:00:00,537.34,537.67,537.3,537.59,11865.0,530.0613,530.3868,530.0218,530.3079,11865.0
2024-06-11 15:05:00,537.61,537.61,537.28,537.34,13840.0,530.3276,530.3276,530.0021,530.0613,13840.0
2024-06-11 15:10:00,537.32,537.37,537.04,537.09,15838.0,530.0416,530.0909,529.7654,529.8147,15838.0
2024-06-11 15:15:00,537.05,537.32,537.05,537.12,16945.0,529.7752,530.0416,529.7752,529.8443,16945.0
2024-06-11 15:20:00,537.07,537.27,536.92,537.26,17769.0,529.795,529.9922,529.647,529.9824,17769.0
2024-06-11 15:25:00,537.21,537.21,536.94,536.95,37286.0,529.9331,529.9331,529.6667,529.6766,37286.0
2024-06-11 15:30:00,536.97,537.07,536.84,537.04,23588.0,529.6963,529.795,529.5681,529.7654,23588.0
2024-06-11 15:35:00,536.99,537.39,536.86,537.22,50087.0,529.716,530.1106,529.5878,529.9429,50087.0
2024-06-11 15:40:00,537.21,537.32,537.14,537.29,9866.0,529.9331,530.0416,529.864,530.012,9866.0
2024-06-11 15:45:00,537.28,537.38,536.75,536.82,24569.0,530.0021,530.1008,529.4793,529.5483,24569.0
2024-06-11 15:50:00,536.81,537.6,536.75,537.58,33507.0,529.5385,530.3178,529.4793,530.298,33507.0
2024-06-11 15:55:00,537.63,538.14,537.48,538.04,84935.0,530.3474,530.8505,530.1994,530.7518,84935.0
2024-06-12 09:30:00,542.78,542.89,542.36,542.52,168747.0,535.4276,535.5361,535.0133,535.1711,168747.0
2024-06-12 09:35:00,542.5,542.97,542.45,542.91,44061.0,535.1514,535.615,535.1021,535.5558,44061.0
2024-06-12 09:40:00,542.97,543.81,542.9,543.81,37602.0,535.615,536.4437,535.546,536.4437,37602.0
2024-06-12 09:45:00,543.83,544.03,543.66,544.0,43187.0,536.4634,536.6607,536.2957,536.6311,43187.0
2024-06-12 09:50:00,544.0,544.06,543.5,543.52,23816.0,536.6311,536.6903,536.1379,536.1576,23816.0
2024-06-12 09:55:00,543.56,544.12,543.55,543.84,28872.0,536.197,536.7495,536.1872,536.4732,28872.0
2024-06-12 10:00:00,543.92,544.13,543.71,544.02,24582.0,536.5522,536.7593,536.345,536.6508,24582.0
2024-06-12 10:05:00,544.09,544.09,543.76,543.87,11598.0,536.7199,536.7199,536.3943,536.5028,11598.0
2024-06-12 10:10:00,543.81,544.32,543.75,544.29,19191.0,536.4437,536.9467,536.3845,536.9172,19191.0
2024-06-12 10:15:00,544.3,544.59,544.29,544.49,31080.0,536.927,537.2131,536.9172,537.1144,31080.0
2024-06-12 10:20:00,544.5,544.7,544.44,544.67,13400.0,537.1243,537.3216,537.0651,537.292,13400.0
2024-06-12 10:25:00,544.68,545.1,544.65,545.1,17664.0,537.3019,537.7162,537.2723,537.7162,17664.0
2024-06-12 10:30:00,545.03,545.1,544.76,545.09,11545.0,537.6471,537.7162,537.3808,537.7063,11545.0
2024-06-12 10:35:00,545.08,545.08,544.68,544.72,6701.0,537.6965,537.6965,537.3019,537.3413,6701.0
2024-06-12 10:40:00,544.73,544.78,544.12,544.2,19840.0,537.3512,537.4005,536.7495,536.8284,19840.0
2024-06-12 10:45:00,544.26,544.75,544.17,544.65,84712.0,536.8876,537.3709,536.7988,537.2723,84712.0
2024-06-12 10:50:00,544.67,544.67,544.06,544.09,15060.0,537.292,537.292,536.6903,536.7199,15060.0
2024-06-12 10:55:00,544.05,544.25,543.97,544.21,12463.0,536.6804,536.8777,536.6015,536.8382,12463.0
2024-06-12 11:00:00,544.21,544.36,544.15,544.32,6785.0,536.8382,536.9862,536.779,536.9467,6785.0
2024-06-12 11:05:00,544.27,544.44,544.21,544.42,19333.0,536.8974,537.0651,536.8382,537.0454,19333.0
2024-06-12 11:10:00,544.36,544.36,543.94,543.99,10805.0,536.9862,536.9862,536.5719,536.6212,10805.0
2024-06-12 11:15:00,544.03,544.08,543.74,544.05,9055.0,536.6607,536.71,536.3746,536.6804,9055.0
2024-06-12 11:20:00,544.2,544.53,544.2,544.4,15146.0,536.8284,537.1539,536.8284,537.0257,15146.0
2024-06-12 11:25:00,544.33,544.36,544.14,544.35,10040.0,536.9566,536.9862,536.7692,536.9763,10040.0
2024-06-12 11:30:00,544.31,544.32,544.07,544.25,9172.0,536.9369,536.9467,536.7001,536.8777,9172.0
2024-06-12 11:35:00,544.21,544.21,544.0,544.11,4498.0,536.8382,536.8382,536.6311,536.7396,4498.0
2024-06-12 11:40:00,544.08,544.3,544.01,544.01,19812.0,536.71,536.927,536.6409,536.6409,19812.0
2024-06-12 11:45:00,543.94,544.01,543.82,544.0,7993.0,536.5719,536.6409,536.4535,536.6311,7993.0
2024-06-12 11:50:00,543.82,544.08,543.73,544.02,5979.0,536.4535,536.71,536.3647,536.6508,5979.0
2024-06-12 11:55:00,544.02,544.25,543.99,544.13,8047.0,536.6508,536.8777,536.6212,536.7593,8047.0
2024-06-12 12:00:00,544.08,544.1,543.88,544.0,10871.0,536.71,536.7297,536.5127,536.6311,10871.0
2024-06-12 12:05:00,544.01,544.25,544.0,544.17,10008.0,536.6409,536.8777,536.6311,536.7988,10008.0
2024-06-12 12:10:00,544.15,544.21,543.93,543.93,22196.0,536.779,536.8382,536.562,536.562,22196.0
2024-06-12 12:15:00,543.91,544.05,543.81,544.01,18206.0,536.5423,536.6804,536.4437,536.6409,18206.0
2024-06-12 12:20:00,544.01,544.09,543.68,543.79,10995.0,536.6409,536.7199,536.3154,536.4239,10995.0
2024-06-12 12:25:00,543.79,543.86,543.66,543.66,7547.0,536.4239,536.493,536.2957,536.2957,7547.0
2024-06-12 12:30:00,543.68,543.87,543.68,543.7,2148.0,536.3154,536.5028,536.3154,536.3351,2148.0
2024-06-12 12:35:00,543.67,543.74,543.61,543.69,7609.0,536.3056,536.3746,536.2464,536.3253,7609.0
2024-06-12 12:40:00,543.7,543.95,543.65,543.95,7492.0,536.3351,536.5818,536.2858,536.5818,7492.0
2024-06-12 12:45:00,543.96,544.09,543.93,544.02,7407.0,536.5916,536.7199,536.562,536.6508,7407.0
2024-06-12 12:50:00,543.89,543.95,543.71,543.71,7510.0,536.5226,536.5818,536.345,536.345,7510.0
2024-06-12 12:55:00,543.74,543.95,543.69,543.94,5598.0,536.3746,536.5818,536.3253,536.5719,5598.0
2024-06-12 13:00:00,543.88,544.2,543.88,544.19,20441.0,536.5127,536.8284,536.5127,536.8185,20441.0
2024-06-12 13:05:00,544.14,544.15,544.06,544.11,5012.0,536.7692,536.779,536.6903,536.7396,5012.0
2024-06-12 13:10:00,544.11,544.15,544.04,544.15,141279.0,536.7396,536.779,536.6705,536.779,141279.0
2024-06-12 13:15:00,544.1,544.31,544.01,544.21,12276.0,536.7297,536.9369,536.6409,536.8382,12276.0
2024-06-12 13:20:00,544.25,544.37,544.22,544.32,8705.0,536.8777,536.9961,536.8481,536.9467,8705.0
2024-06-12 13:25:00,544.33,544.5,544.15,544.16,11197.0,536.9566,537.1243,536.779,536.7889,11197.0
2024-06-12 13:30:00,544.04,544.06,543.34,543.74,22649.0,536.6705,536.6903,535.98,536.3746,22649.0
2024-06-12 13:35:00,543.73,543.99,543.73,543.81,14432.0,536.3647,536.6212,536.3647,536.4437,14432.0
2024-06-12 13:40:00,543.8,543.84,543.44,543.44,10748.0,536.4338,536.4732,536.0787,536.0787,10748.0
2024-06-12 13:45:00,543.42,543.6,543.42,543.59,20924.0,536.0589,536.2365,536.0589,536.2266,20924.0
2024-06-12 13:50:00,543.55,543.81,543.4,543.76,47164.0,536.1872,536.4437,536.0392,536.3943,47164.0
2024-06-12 13:55:00,543.73,543.86,543.68,543.75,24982.0,536.3647,536.493,536.3154,536.3845,24982.0
2024-06-12 14:00:00,543.64,543.76,542.04,542.92,239110.0,536.276,536.3943,534.6976,535.5657,239110.0
2024-06-12 14:05:00,542.91,543.34,542.61,542.99,30293.0,535.5558,535.98,535.2599,535.6348,30293.0
2024-06-12 14:10:00,543.06,543.38,542.87,543.18,34665.0,535.7038,536.0195,535.5164,535.8222,34665.0
2024-06-12 14:15:00,543.23,543.88,543.11,543.63,20346.0,535.8715,536.5127,535.7531,536.2661,20346.0
2024-06-12 14:20:00,543.66,543.68,543.44,543.44,18715.0,536.2957,536.3154,536.0787,536.0787,18715.0
2024-06-12 14:25:00,543.52,543.97,543.38,543.81,19439.0,536.1576,536.6015,536.0195,536.4437,19439.0
2024-06-12 14:30:00,543.87,544.24,543.27,543.68,30123.0,536.5028,536.8678,535.911,536.3154,30123.0
2024-06-12 14:35:00,543.55,544.1,542.83,544.1,45514.0,536.1872,536.7297,535.4769,536.7297,45514.0
2024-06-12 14:40:00,544.07,544.07,542.71,543.15,26243.0,536.7001,536.7001,535.3586,535.7926,26243.0
2024-06-12 14:45:00,543.26,543.43,542.64,542.66,24102.0,535.9011,536.0688,535.2895,535.3092,24102.0
2024-06-12 14:50:00,542.99,543.25,542.35,542.78,29725.0,535.6348,535.8912,535.0034,535.4276,29725.0
2024-06-12 14:55:00,542.84,543.81,542.69,543.69,36682.0,535.4868,536.4437,535.3388,536.3253,36682.0
2024-06-12 15:00:00,543.62,544.42,543.62,544.07,33437.0,536.2562,537.0454,536.2562,536.7001,33437.0
2024-06-12 15:05:00,543.99,544.31,543.67,544.12,24450.0,536.6212,536.9369,536.3056,536.7495,24450.0
2024-06-12 15:10:00,544.05,544.57,543.88,544.53,32410.0,536.6804,537.1934,536.5127,537.1539,32410.0
2024-06-12 15:15:00,544.42,545.0,544.42,544.96,19240.0,537.0454,537.6175,537.0454,537.5781,19240.0
2024-06-12 15:20:00,544.92,545.23,543.4,543.45,28784.0,537.5386,537.8444,536.0392,536.0885,28784.0
2024-06-12 15:25:00,543.24,543.41,541.92,542.24,36902.0,535.8814,536.0491,534.5793,534.8949,36902.0
2024-06-12 15:30:00,542.21,542.47,541.6,542.14,53277.0,534.8653,535.1218,534.2636,534.7963,53277.0
2024-06-12 15:35:00,542.02,542.86,541.83,541.87,223898.0,534.6779,535.5065,534.4905,534.5299,223898.0
2024-06-12 15:40:00,541.82,542.23,541.46,541.98,45816.0,534.4806,534.8851,534.1255,534.6384,45816.0
2024-06-12 15:45:00,542.0,542.91,541.62,542.64,41500.0,534.6582,535.5558,534.2833,535.2895,41500.0
2024-06-12 15:50:00,542.7,543.38,542.07,542.88,99039.0,535.3487,536.0195,534.7272,535.5263,99039.0
2024-06-12 15:55:00,542.88,543.55,542.39,542.5,293770.0,535.5263,536.1872,535.0429,535.1514,293770.0
2024-06-13 09:30:00,544.28,544.33,543.56,543.62,127758.0,536.9073,536.9566,536.197,536.2562,127758.0
2024-06-13 09:35:00,543.65,544.1,543.5,543.95,40265.0,536.2858,536.7297,536.1379,536.5818,40265.0
2024-06-13 09:40:00,543.97,544.12,543.69,543.74,18023.0,536.6015,536.7495,536.3253,536.3746,18023.0
2024-06-13 09:45:00,543.76,543.76,543.28,543.67,19549.0,536.3943,536.3943,535.9208,536.3056,19549.0
2024-06-13 09:50:00,543.72,543.78,543.28,543.35,34183.0,536.3549,536.4141,535.9208,535.9899,34183.0
2024-06-13 09:55:00,543.48,543.48,542.89,543.14,14395.0,536.1181,536.1181,535.5361,535.7827,14395.0
2024-06-13 10:00:00,543.14,543.4,542.86,542.9,18131.0,535.7827,536.0392,535.5065,535.546,18131.0
2024-06-13 10:05:00,542.97,543.41,542.91,543.25,19509.0,535.615,536.0491,535.5558,535.8912,19509.0
2024-06-13 10:10:00,543.2,543.2,542.49,542.49,19689.0,535.8419,535.8419,535.1415,535.1415,19689.0
2024-06-13 10:15:00,542.57,542.69,542.45,542.45,10698.0,535.2205,535.3388,535.1021,535.1021,10698.0
2024-06-13 10:20:00,542.5,542.63,541.9,541.92,13783.0,535.1514,535.2796,534.5595,534.5793,13783.0
2024-06-13 10:25:00,541.91,542.22,541.59,542.19,12633.0,534.5694,534.8752,534.2537,534.8456,12633.0
2024-06-13 10:30:00,542.15,542.41,541.75,541.95,19733.0,534.8061,535.0626,534.4116,534.6088,19733.0
2024-06-13 10:35:00,541.96,542.48,541.65,542.41,16923.0,534.6187,535.1317,534.3129,535.0626,16923.0
2024-06-13 10:40:00,542.43,542.47,541.92,542.04,11399.0,535.0823,535.1218,534.5793,534.6976,11399.0
2024-06-13 10:45:00,542.14,542.36,541.67,542.15,21105.0,534.7963,535.0133,534.3326,534.8061,21105.0
2024-06-13 10:50:00,542.14,542.21,541.82,542.02,13766.0,534.7963,534.8653,534.4806,534.6779,13766.0
2024-06-13 10:55:00,542.07,542.13,541.74,541.75,9714.0,534.7272,534.7864,534.4017,534.4116,9714.0
2024-06-13 11:00:00,541.74,541.82,541.43,541.44,16398.0,534.4017,534.4806,534.0959,534.1058,16398.0
2024-06-13 11:05:00,541.41,542.2,541.4,542.07,24336.0,534.0762,534.8555,534.0663,534.7272,24336.0
2024-06-13 11:10:00,542.07,542.26,541.79,541.82,25473.0,534.7272,534.9147,534.451,534.4806,25473.0
2024-06-13 11:15:00,541.84,541.9,541.58,541.72,24991.0,534.5003,534.5595,534.2439,534.382,24991.0
2024-06-13 11:20:00,541.77,542.0,541.6,541.97,12586.0,534.4313,534.6582,534.2636,534.6286,12586.0
2024-06-13 11:25:00,541.97,542.33,541.97,542.33,16695.0,534.6286,534.9837,534.6286,534.9837,16695.0
2024-06-13 11:30:00,542.33,542.62,542.28,542.55,18319.0,534.9837,535.2698,534.9344,535.2007,18319.0
2024-06-13 11:35:00,542.58,542.7,542.39,542.49,16384.0,535.2303,535.3487,535.0429,535.1415,16384.0
2024-06-13 11:40:00,542.48,542.78,542.47,542.76,14526.0,535.1317,535.4276,535.1218,535.4079,14526.0
2024-06-13 11:45:00,542.75,542.78,542.51,542.67,14452.0,535.398,535.4276,535.1613,535.3191,14452.0
2024-06-13 11:50:00,542.7,542.7,542.48,542.56,13956.0,535.3487,535.3487,535.1317,535.2106,13956.0
2024-06-13 11:55:00,542.56,542.64,542.34,542.35,24265.0,535.2106,535.2895,534.9936,535.0034,24265.0
2024-06-13 12:00:00,542.34,542.34,541.61,541.81,24780.0,534.9936,534.9936,534.2735,534.4707,24780.0
2024-06-13 12:05:00,541.81,542.1,541.75,541.76,13372.0,534.4707,534.7568,534.4116,534.4214,13372.0
2024-06-13 12:10:00,541.75,542.03,541.67,541.95,40356.0,534.4116,534.6878,534.3326,534.6088,40356.0
2024-06-13 12:15:00,541.93,541.94,541.27,541.43,47878.0,534.5891,534.599,533.9381,534.0959,47878.0
2024-06-13 12:20:00,541.44,541.67,541.19,541.29,33276.0,534.1058,534.3326,533.8591,533.9578,33276.0
2024-06-13 12:25:00,541.29,541.29,540.84,540.91,17715.0,533.9578,533.9578,533.5139,533.5829,17715.0
2024-06-13 12:30:00,540.88,541.69,540.75,541.66,126550.0,533.5533,534.3524,533.4251,534.3228,126550.0
2024-06-13 12:35:00,541.64,541.8,541.46,541.64,23409.0,534.303,534.4609,534.1255,534.303,23409.0
2024-06-13 12:40:00,541.7,541.8,541.54,541.75,20535.0,534.3622,534.4609,534.2044,534.4116,20535.0
2024-06-13 12:45:00,541.85,542.03,541.32,541.47,33771.0,534.5102,534.6878,533.9874,534.1354,33771.0
2024-06-13 12:50:00,541.5,542.1,541.43,541.94,27655.0,534.1649,534.7568,534.0959,534.599,27655.0
2024-06-13 12:55:00,541.91,542.07,541.81,541.86,28225.0,534.5694,534.7272,534.4707,534.5201,28225.0
2024-06-13 13:00:00,541.86,542.42,541.74,542.24,29864.0,534.5201,535.0725,534.4017,534.8949,29864.0
2024-06-13 13:05:00,542.26,542.55,542.24,542.44,21576.0,534.9147,535.2007,534.8949,535.0922,21576.0
2024-06-13 13:10:00,542.43,542.75,542.4,542.68,13924.0,535.0823,535.398,535.0528,535.329,13924.0
2024-06-13 13:15:00,542.7,542.71,542.46,542.56,32766.0,535.3487,535.3586,535.1119,535.2106,32766.0
2024-06-13 13:20:00,542.56,542.71,542.46,542.68,15638.0,535.2106,535.3586,535.1119,535.329,15638.0
2024-06-13 13:25:00,542.77,543.08,542.7,542.84,19844.0,535.4177,535.7235,535.3487,535.4868,19844.0
2024-06-13 13:30:00,542.88,542.98,542.63,542.65,18328.0,535.5263,535.6249,535.2796,535.2994,18328.0
2024-06-13 13:35:00,542.65,542.73,542.35,542.6,18478.0,535.2994,535.3783,535.0034,535.25,18478.0
2024-06-13 13:40:00,542.7,543.04,542.7,542.95,13641.0,535.3487,535.6841,535.3487,535.5953,13641.0
2024-06-13 13:45:00,542.95,542.99,542.72,542.88,20759.0,535.5953,535.6348,535.3684,535.5263,20759.0
2024-06-13 13:50:00,542.91,543.08,542.91,543.01,13260.0,535.5558,535.7235,535.5558,535.6545,13260.0
2024-06-13 13:55:00,543.02,543.08,542.79,542.82,37048.0,535.6644,535.7235,535.4375,535.4671,37048.0
2024-06-13 14:00:00,542.84,542.91,542.46,542.51,20573.0,535.4868,535.5558,535.1119,535.1613,20573.0
2024-06-13 14:05:00,542.5,543.24,542.48,543.21,16175.0,535.1514,535.8814,535.1317,535.8518,16175.0
2024-06-13 14:10:00,543.22,543.31,543.09,543.15,15829.0,535.8616,535.9504,535.7334,535.7926,15829.0
2024-06-13 14:15:00,543.14,543.31,542.96,543.12,30160.0,535.7827,535.9504,535.6052,535.763,30160.0
2024-06-13 14:20:00,543.15,543.36,543.14,543.3,29310.0,535.7926,535.9998,535.7827,535.9406,29310.0
2024-06-13 14:25:00,543.32,543.35,543.14,543.23,22063.0,535.9603,535.9899,535.7827,535.8715,22063.0
2024-06-13 14:30:00,543.22,543.48,543.21,543.36,26908.0,535.8616,536.1181,535.8518,535.9998,26908.0
2024-06-13 14:35:00,543.38,543.44,543.15,543.19,19426.0,536.0195,536.0787,535.7926,535.8321,19426.0
2024-06-13 14:40:00,543.18,543.58,543.17,543.55,14589.0,535.8222,536.2168,535.8123,536.1872,14589.0
2024-06-13 14:45:00,543.54,543.54,543.27,543.4,20487.0,536.1773,536.1773,535.911,536.0392,20487.0
2024-06-13 14:50:00,543.39,543.58,543.33,543.51,18778.0,536.0293,536.2168,535.9702,536.1477,18778.0
2024-06-13 14:55:00,543.48,543.74,543.42,543.66,19210.0,536.1181,536.3746,536.0589,536.2957,19210.0
2024-06-13 15:00:00,543.66,544.14,543.5,544.1,19165.0,536.2957,536.7692,536.1379,536.7297,19165.0
2024-06-13 15:05:00,544.18,544.21,543.88,544.02,23564.0,536.8086,536.8382,536.5127,536.6508,23564.0
2024-06-13 15:10:00,544.02,544.05,543.65,543.65,32111.0,536.6508,536.6804,536.2858,536.2858,32111.0
2024-06-13 15:15:00,543.61,543.85,543.44,543.84,28390.0,536.2464,536.4831,536.0787,536.4732,28390.0
2024-06-13 15:20:00,543.88,544.06,543.81,543.82,32387.0,536.5127,536.6903,536.4437,536.4535,32387.0
2024-06-13 15:25:00,543.87,543.92,543.66,543.66,17480.0,536.5028,536.5522,536.2957,536.2957,17480.0
2024-06-13 15:30:00,543.63,543.69,543.36,543.58,36943.0,536.2661,536.3253,535.9998,536.2168,36943.0
2024-06-13 15:35:00,543.57,543.81,543.48,543.8,30601.0,536.2069,536.4437,536.1181,536.4338,30601.0
2024-06-13 15:40:00,543.82,543.99,543.78,543.86,53505.0,536.4535,536.6212,536.4141,536.493,53505.0
2024-06-13 15:45:00,543.88,544.06,543.85,543.91,38039.0,536.5127,536.6903,536.4831,536.5423,38039.0
2024-06-13 15:50:00,543.93,544.03,543.74,544.0,57470.0,536.562,536.6607,536.3746,536.6311,57470.0
2024-06-13 15:55:00,544.04,544.47,543.49,543.6,301935.0,536.6705,537.0947,536.128,536.2365,301935.0
2024-06-14 09:30:00,542.06,542.31,541.82,542.3,152004.0,534.7174,534.964,534.4806,534.9541,152004.0
2024-06-14 09:35:00,542.34,542.69,542.2,542.68,39732.0,534.9936,535.3388,534.8555,535.329,39732.0
2024-06-14 09:40:00,542.74,542.76,542.38,542.44,21990.0,535.3881,535.4079,535.033,535.0922,21990.0
2024-06-14 09:45:00,542.48,542.75,542.48,542.58,28190.0,535.1317,535.398,535.1317,535.2303,28190.0
2024-06-14 09:50:00,542.58,542.59,542.28,542.46,22086.0,535.2303,535.2402,534.9344,535.1119,22086.0
2024-06-14 09:55:00,542.47,542.76,542.34,542.75,14947.0,535.1218,535.4079,534.9936,535.398,14947.0
2024-06-14 10:00:00,542.63,542.64,541.62,541.71,34850.0,535.2796,535.2895,534.2833,534.3721,34850.0
2024-06-14 10:05:00,541.77,542.04,541.43,541.61,27009.0,534.4313,534.6976,534.0959,534.2735,27009.0
2024-06-14 10:10:00,541.54,541.71,541.12,541.28,31776.0,534.2044,534.3721,533.7901,533.9479,31776.0
2024-06-14 10:15:00,541.28,542.03,541.28,541.96,27724.0,533.9479,534.6878,533.9479,534.6187,27724.0
2024-06-14 10:20:00,541.96,542.38,541.86,542.36,31498.0,534.6187,535.033,534.5201,535.0133,31498.0
2024-06-14 10:25:00,542.36,542.36,541.85,541.98,16328.0,535.0133,535.0133,534.5102,534.6384,16328.0
2024-06-14 10:30:00,542.02,542.02,541.39,541.62,17088.0,534.6779,534.6779,534.0564,534.2833,17088.0
2024-06-14 10:35:00,541.64,541.64,541.01,541.13,23527.0,534.303,534.303,533.6816,533.8,23527.0
2024-06-14 10:40:00,541.07,541.72,541.06,541.6,17334.0,533.7408,534.382,533.7309,534.2636,17334.0
2024-06-14 10:45:00,541.65,542.03,541.5,541.87,19026.0,534.3129,534.6878,534.1649,534.5299,19026.0
2024-06-14 10:50:00,541.86,542.41,541.85,542.33,11894.0,534.5201,535.0626,534.5102,534.9837,11894.0
2024-06-14 10:55:00,542.37,542.42,542.2,542.39,12024.0,535.0232,535.0725,534.8555,535.0429,12024.0
2024-06-14 11:00:00,542.37,542.52,542.08,542.38,12322.0,535.0232,535.1711,534.7371,535.033,12322.0
2024-06-14 11:05:00,542.4,542.4,541.9,541.97,24142.0,535.0528,535.0528,534.5595,534.6286,24142.0
2024-06-14 11:10:00,542.01,542.57,542.01,542.46,19879.0,534.668,535.2205,534.668,535.1119,19879.0
2024-06-14 11:15:00,542.45,542.53,542.1,542.5,26270.0,535.1021,535.181,534.7568,535.1514,26270.0
2024-06-14 11:20:00,542.47,542.78,542.33,542.58,25754.0,535.1218,535.4276,534.9837,535.2303,25754.0
2024-06-14 11:25:00,542.59,542.7,542.5,542.6,28551.0,535.2402,535.3487,535.1514,535.25,28551.0
2024-06-14 11:30:00,542.63,542.93,542.63,542.67,28169.0,535.2796,535.5756,535.2796,535.3191,28169.0
2024-06-14 11:35:00,542.7,542.79,542.47,542.51,16329.0,535.3487,535.4375,535.1218,535.1613,16329.0
2024-06-14 11:40:00,542.49,542.55,541.87,541.96,28658.0,535.1415,535.2007,534.5299,534.6187,28658.0
2024-06-14 11:45:00,541.98,542.03,541.61,541.68,36120.0,534.6384,534.6878,534.2735,534.3425,36120.0
2024-06-14 11:50:00,541.65,542.06,541.44,542.03,39543.0,534.3129,534.7174,534.1058,534.6878,39543.0
2024-06-14 11:55:00,542.06,542.59,542.06,542.57,25354.0,534.7174,535.2402,534.7174,535.2205,25354.0
2024-06-14 12:00:00,542.55,542.55,542.23,542.44,17511.0,535.2007,535.2007,534.8851,535.0922,17511.0
2024-06-14 12:05:00,542.44,542.63,542.38,542.58,20603.0,535.0922,535.2796,535.033,535.2303,20603.0
2024-06-14 12:10:00,542.6,543.0,542.6,542.84,14808.0,535.25,535.6446,535.25,535.4868,14808.0
2024-06-14 12:15:00,542.87,542.9,542.36,542.46,25868.0,535.5164,535.546,535.0133,535.1119,25868.0
2024-06-14 12:20:00,542.6,542.7,542.54,542.58,52912.0,535.25,535.3487,535.1909,535.2303,52912.0
2024-06-14 12:25:00,542.56,542.59,542.26,542.27,44186.0,535.2106,535.2402,534.9147,534.9245,44186.0
2024-06-14 12:30:00,542.28,542.36,542.09,542.36,21964.0,534.9344,535.0133,534.747,535.0133,21964.0
2024-06-14 12:35:00,542.37,542.84,542.37,542.83,14412.0,535.0232,535.4868,535.0232,535.4769,14412.0
2024-06-14 12:40:00,542.85,542.87,542.57,542.87,25304.0,535.4967,535.5164,535.2205,535.5164,25304.0
2024-06-14 12:45:00,542.88,542.96,542.65,542.79,20906.0,535.5263,535.6052,535.2994,535.4375,20906.0
2024-06-14 12:50:00,542.85,543.07,542.59,542.7,16201.0,535.4967,535.7137,535.2402,535.3487,16201.0
2024-06-14 12:55:00,542.69,543.01,542.68,542.94,16443.0,535.3388,535.6545,535.329,535.5854,16443.0
2024-06-14 13:00:00,542.99,543.13,542.86,542.86,29688.0,535.6348,535.7729,535.5065,535.5065,29688.0
2024-06-14 13:05:00,542.87,543.33,542.87,543.27,12039.0,535.5164,535.9702,535.5164,535.911,12039.0
2024-06-14 13:10:00,543.27,543.39,543.12,543.35,16794.0,535.911,536.0293,535.763,535.9899,16794.0
2024-06-14 13:15:00,543.34,543.57,543.15,543.22,14790.0,535.98,536.2069,535.7926,535.8616,14790.0
2024-06-14 13:20:00,543.23,543.54,543.11,543.14,13913.0,535.8715,536.1773,535.7531,535.7827,13913.0
2024-06-14 13:25:00,543.15,543.47,543.06,543.28,10196.0,535.7926,536.1083,535.7038,535.9208,10196.0
2024-06-14 13:30:00,543.25,543.48,543.23,543.46,14496.0,535.8912,536.1181,535.8715,536.0984,14496.0
2024-06-14 13:35:00,543.46,543.52,543.33,543.46,23874.0,536.0984,536.1576,535.9702,536.0984,23874.0
2024-06-14 13:40:00,543.45,543.45,543.0,543.17,16313.0,536.0885,536.0885,535.6446,535.8123,16313.0
2024-06-14 13:45:00,543.19,543.35,543.05,543.1,22263.0,535.8321,535.9899,535.6939,535.7433,22263.0
2024-06-14 13:50:00,543.1,543.31,542.98,543.19,17311.0,535.7433,535.9504,535.6249,535.8321,17311.0
2024-06-14 13:55:00,543.24,543.3,542.71,542.97,14925.0,535.8814,535.9406,535.3586,535.615,14925.0
2024-06-14 14:00:00,542.93,542.94,542.53,542.87,21453.0,535.5756,535.5854,535.181,535.5164,21453.0
2024-06-14 14:05:00,542.88,543.15,542.54,542.64,27204.0,535.5263,535.7926,535.1909,535.2895,27204.0
2024-06-14 14:10:00,542.62,542.8,542.57,542.62,21588.0,535.2698,535.4473,535.2205,535.2698,21588.0
2024-06-14 14:15:00,542.61,542.93,542.34,542.89,22097.0,535.2599,535.5756,534.9936,535.5361,22097.0
2024-06-14 14:20:00,542.93,543.26,542.77,543.16,20765.0,535.5756,535.9011,535.4177,535.8025,20765.0
2024-06-14 14:25:00,543.17,543.35,543.01,543.01,17719.0,535.8123,535.9899,535.6545,535.6545,17719.0
2024-06-14 14:30:00,543.07,543.07,542.85,542.99,25212.0,535.7137,535.7137,535.4967,535.6348,25212.0
2024-06-14 14:35:00,542.99,543.0,542.75,542.86,18197.0,535.6348,535.6446,535.398,535.5065,18197.0
2024-06-14 14:40:00,542.88,542.96,542.5,542.96,19067.0,535.5263,535.6052,535.1514,535.6052,19067.0
2024-06-14 14:45:00,542.98,543.14,542.86,543.0,17093.0,535.6249,535.7827,535.5065,535.6446,17093.0
2024-06-14 14:50:00,543.03,543.47,543.0,543.45,25907.0,535.6742,536.1083,535.6446,536.0885,25907.0
2024-06-14 14:55:00,543.48,543.5,542.86,543.25,43596.0,536.1181,536.1379,535.5065,535.8912,43596.0
2024-06-14 15:00:00,543.22,543.47,543.05,543.45,20655.0,535.8616,536.1083,535.6939,536.0885,20655.0
2024-06-14 15:05:00,543.45,543.47,543.24,543.39,20403.0,536.0885,536.1083,535.8814,536.0293,20403.0
2024-06-14 15:10:00,543.37,543.4,543.12,543.2,19934.0,536.0096,536.0392,535.763,535.8419,19934.0
2024-06-14 15:15:00,543.19,543.45,543.16,543.4,31122.0,535.8321,536.0885,535.8025,536.0392,31122.0
2024-06-14 15:20:00,543.37,543.59,543.29,543.5,53121.0,536.0096,536.2266,535.9307,536.1379,53121.0
2024-06-14 15:25:00,543.51,543.53,543.31,543.53,24381.0,536.1477,536.1674,535.9504,536.1674,24381.0
2024-06-14 15:30:00,543.5,543.5,543.27,543.43,28346.0,536.1379,536.1379,535.911,536.0688,28346.0
2024-06-14 15:35:00,543.42,543.66,543.4,543.42,27047.0,536.0589,536.2957,536.0392,536.0589,27047.0
2024-06-14 15:40:00,543.38,543.48,543.07,543.1,22094.0,536.0195,536.1181,535.7137,535.7433,22094.0
2024-06-14 15:45:00,543.11,543.34,543.06,543.16,26023.0,535.7531,535.98,535.7038,535.8025,26023.0
2024-06-14 15:50:00,543.14,543.24,543.03,543.15,32490.0,535.7827,535.8814,535.6742,535.7926,32490.0
2024-06-14 15:55:00,543.11,543.96,543.09,543.87,145291.0,535.7531,536.5916,535.7334,536.5028,145291.0
2024-06-17 09:30:00,543.21,543.43,542.89,543.41,133645.0,535.8518,536.0688,535.5361,536.0491,133645.0
2024-06-17 09:35:00,543.4,543.49,543.28,543.28,15447.0,536.0392,536.128,535.9208,535.9208,15447.0
2024-06-17 09:40:00,543.25,543.49,543.12,543.27,27857.0,535.8912,536.128,535.763,535.911,27857.0
2024-06-17 09:45:00,543.34,543.63,542.76,542.76,15537.0,535.98,536.2661,535.4079,535.4079,15537.0
2024-06-17 09:50:00,542.87,543.13,542.77,542.99,17839.0,535.5164,535.7729,535.4177,535.6348,17839.0
2024-06-17 09:55:00,543.01,543.4,542.83,543.24,20855.0,535.6545,536.0392,535.4769,535.8814,20855.0
2024-06-17 10:00:00,543.27,543.37,543.06,543.37,25370.0,535.911,536.0096,535.7038,536.0096,25370.0
2024-06-17 10:05:00,543.37,543.69,543.32,543.67,17498.0,536.0096,536.3253,535.9603,536.3056,17498.0
2024-06-17 10:10:00,543.74,543.91,543.63,543.67,26388.0,536.3746,536.5423,536.2661,536.3056,26388.0
2024-06-17 10:15:00,543.65,544.02,543.63,543.89,36219.0,536.2858,536.6508,536.2661,536.5226,36219.0
2024-06-17 10:20:00,543.93,543.94,543.55,543.69,18654.0,536.562,536.5719,536.1872,536.3253,18654.0
2024-06-17 10:25:00,543.71,543.72,543.25,543.47,27195.0,536.345,536.3549,535.8912,536.1083,27195.0
2024-06-17 10:30:00,543.49,543.84,543.41,543.71,96948.0,536.128,536.4732,536.0491,536.345,96948.0
2024-06-17 10:35:00,543.69,543.94,543.68,543.77,27948.0,536.3253,536.5719,536.3154,536.4042,27948.0
2024-06-17 10:40:00,543.75,543.94,543.58,543.83,29606.0,536.3845,536.5719,536.2168,536.4634,29606.0
2024-06-17 10:45:00,543.85,543.96,543.79,543.8,25270.0,536.4831,536.5916,536.4239,536.4338,25270.0
2024-06-17 10:50:00,543.81,543.89,543.67,543.81,14577.0,536.4437,536.5226,536.3056,536.4437,14577.0
2024-06-17 10:55:00,543.86,544.15,543.76,544.08,33340.0,536.493,536.779,536.3943,536.71,33340.0
2024-06-17 11:00:00,544.14,544.48,544.13,544.45,48067.0,536.7692,537.1046,536.7593,537.075,48067.0
2024-06-17 11:05:00,544.5,544.73,544.47,544.63,35282.0,537.1243,537.3512,537.0947,537.2525,35282.0
2024-06-17 11:10:00,544.7,544.77,544.52,544.72,29944.0,537.3216,537.3907,537.144,537.3413,29944.0
2024-06-17 11:15:00,544.75,545.04,544.74,544.99,18006.0,537.3709,537.657,537.3611,537.6077,18006.0
2024-06-17 11:20:00,544.97,545.18,544.88,545.18,20334.0,537.5879,537.7951,537.4992,537.7951,20334.0
2024-06-17 11:25:00,545.12,545.13,544.91,545.0,15528.0,537.7359,537.7458,537.5288,537.6175,15528.0
2024-06-17 11:30:00,545.03,545.06,544.78,544.82,35859.0,537.6471,537.6767,537.4005,537.44,35859.0
2024-06-17 11:35:00,544.82,544.85,544.66,544.78,33302.0,537.44,537.4696,537.2821,537.4005,33302.0
2024-06-17 11:40:00,544.78,544.97,544.69,544.96,41027.0,537.4005,537.5879,537.3117,537.5781,41027.0
2024-06-17 11:45:00,544.97,545.06,544.72,544.81,28207.0,537.5879,537.6767,537.3413,537.4301,28207.0
2024-06-17 11:50:00,544.85,545.0,544.78,544.78,19423.0,537.4696,537.6175,537.4005,537.4005,19423.0
2024-06-17 11:55:00,544.77,544.91,544.64,544.85,16696.0,537.3907,537.5288,537.2624,537.4696,16696.0
2024-06-17 12:00:00,544.85,545.03,544.83,544.99,51239.0,537.4696,537.6471,537.4498,537.6077,51239.0
2024-06-17 12:05:00,545.0,545.08,544.92,545.03,20033.0,537.6175,537.6965,537.5386,537.6471,20033.0
2024-06-17 12:10:00,545.01,545.31,544.98,545.22,31497.0,537.6274,537.9233,537.5978,537.8346,31497.0
2024-06-17 12:15:00,545.25,545.4,545.24,545.38,30126.0,537.8641,538.0121,537.8543,537.9924,30126.0
2024-06-17 12:20:00,545.39,545.89,545.34,545.86,23560.0,538.0023,538.4955,537.9529,538.4659,23560.0
2024-06-17 12:25:00,545.88,546.6,545.76,546.57,34597.0,538.4856,539.1959,538.3672,539.1663,34597.0
2024-06-17 12:30:00,546.61,546.67,546.36,546.52,27961.0,539.2057,539.2649,538.9591,539.1169,27961.0
2024-06-17 12:35:00,546.5,546.59,546.39,546.48,19792.0,539.0972,539.186,538.9887,539.0775,19792.0
2024-06-17 12:40:00,546.47,546.53,546.35,546.52,24877.0,539.0676,539.1268,538.9492,539.1169,24877.0
2024-06-17 12:45:00,546.52,547.0,546.52,546.96,33715.0,539.1169,539.5904,539.1169,539.551,33715.0
2024-06-17 12:50:00,546.98,547.08,546.77,546.79,27725.0,539.5707,539.6694,539.3636,539.3833,27725.0
2024-06-17 12:55:00,546.81,546.83,546.62,546.64,18541.0,539.403,539.4227,539.2156,539.2353,18541.0
2024-06-17 13:00:00,546.68,546.95,546.68,546.95,34815.0,539.2748,539.5411,539.2748,539.5411,34815.0
2024-06-17 13:05:00,546.97,546.97,546.78,546.82,19464.0,539.5608,539.5608,539.3734,539.4129,19464.0
2024-06-17 13:10:00,546.82,546.99,546.71,546.95,25912.0,539.4129,539.5806,539.3044,539.5411,25912.0
2024-06-17 13:15:00,546.96,547.66,546.96,547.66,54004.0,539.551,540.2415,539.551,540.2415,54004.0
2024-06-17 13:20:00,547.67,547.71,547.38,547.54,23746.0,540.2514,540.2908,539.9653,540.1231,23746.0
2024-06-17 13:25:00,547.53,547.67,547.4,547.54,10140.0,540.1133,540.2514,539.985,540.1231,10140.0
2024-06-17 13:30:00,547.56,548.21,547.5,548.08,21187.0,540.1429,540.7841,540.0837,540.6558,21187.0
2024-06-17 13:35:00,548.1,548.41,548.09,548.38,30120.0,540.6755,540.9813,540.6657,540.9518,30120.0
2024-06-17 13:40:00,548.43,548.53,548.14,548.15,20417.0,541.0011,541.0997,540.715,540.7249,20417.0
2024-06-17 13:45:00,548.16,548.32,548.14,548.2,33617.0,540.7347,540.8926,540.715,540.7742,33617.0
2024-06-17 13:50:00,548.22,548.73,548.22,548.67,22441.0,540.7939,541.297,540.7939,541.2378,22441.0
2024-06-17 13:55:00,548.68,548.72,548.4,548.6,19652.0,541.2477,541.2871,540.9715,541.1688,19652.0
2024-06-17 14:00:00,548.61,549.21,548.59,549.04,32168.0,541.1786,541.7705,541.1589,541.6028,32168.0
2024-06-17 14:05:00,549.04,549.54,549.04,549.46,26319.0,541.6028,542.096,541.6028,542.0171,26319.0
2024-06-17 14:10:00,549.48,549.59,548.58,548.58,29410.0,542.0368,542.1454,541.149,541.149,29410.0
2024-06-17 14:15:00,548.52,549.04,548.52,548.82,79522.0,541.0899,541.6028,541.0899,541.3858,79522.0
2024-06-17 14:20:00,548.83,549.08,548.66,549.0,57534.0,541.3957,541.6423,541.228,541.5634,57534.0
2024-06-17 14:25:00,549.02,549.37,548.87,549.19,25352.0,541.5831,541.9283,541.4351,541.7508,25352.0
2024-06-17 14:30:00,549.26,549.32,549.12,549.28,20211.0,541.8198,541.879,541.6817,541.8396,20211.0
2024-06-17 14:35:00,549.25,549.28,549.1,549.18,26119.0,541.81,541.8396,541.662,541.7409,26119.0
2024-06-17 14:40:00,549.18,549.32,548.97,549.0,85064.0,541.7409,541.879,541.5338,541.5634,85064.0
2024-06-17 14:45:00,549.0,549.05,548.71,548.99,40671.0,541.5634,541.6127,541.2773,541.5535,40671.0
2024-06-17 14:50:00,548.99,548.99,548.76,548.79,17800.0,541.5535,541.5535,541.3266,541.3562,17800.0
2024-06-17 14:55:00,548.8,548.99,548.67,548.96,25110.0,541.3661,541.5535,541.2378,541.5239,25110.0
2024-06-17 15:00:00,548.95,548.95,548.72,548.72,24597.0,541.514,541.514,541.2871,541.2871,24597.0
2024-06-17 15:05:00,548.69,548.93,548.69,548.93,23822.0,541.2576,541.4943,541.2576,541.4943,23822.0
2024-06-17 15:10:00,548.91,549.21,548.88,549.21,16898.0,541.4746,541.7705,541.445,541.7705,16898.0
2024-06-17 15:15:00,549.18,549.56,549.05,549.5,27477.0,541.7409,542.1158,541.6127,542.0566,27477.0
2024-06-17 15:20:00,549.5,549.5,549.24,549.47,28897.0,542.0566,542.0566,541.8001,542.027,28897.0
2024-06-17 15:25:00,549.48,549.54,549.35,549.46,30843.0,542.0368,542.096,541.9086,542.0171,30843.0
2024-06-17 15:30:00,549.46,549.49,549.22,549.35,33603.0,542.0171,542.0467,541.7804,541.9086,33603.0
2024-06-17 15:35:00,549.26,549.26,549.07,549.14,48354.0,541.8198,541.8198,541.6324,541.7015,48354.0
2024-06-17 15:40:00,549.13,549.38,549.0,549.02,35248.0,541.6916,541.9382,541.5634,541.5831,35248.0
2024-06-17 15:45:00,549.0,549.01,548.57,548.63,34677.0,541.5634,541.5732,541.1392,541.1984,34677.0
2024-06-17 15:50:00,548.58,548.81,548.18,548.33,73932.0,541.149,541.3759,540.7545,540.9024,73932.0
2024-06-17 15:55:00,548.3,548.35,547.93,548.25,251690.0,540.8728,540.9222,540.5078,540.8235,251690.0
2024-06-18 09:30:00,548.36,548.99,548.31,548.98,114904.0,540.932,541.5535,540.8827,541.5436,114904.0
2024-06-18 09:35:00,549.0,549.28,548.92,548.99,25468.0,541.5634,541.8396,541.4844,541.5535,25468.0
2024-06-18 09:40:00,549.06,549.38,548.88,549.01,20007.0,541.6225,541.9382,541.445,541.5732,20007.0
2024-06-18 09:45:00,549.02,549.08,548.76,548.78,38247.0,541.5831,541.6423,541.3266,541.3463,38247.0
2024-06-18 09:50:00,548.79,549.08,548.75,549.05,24049.0,541.3562,541.6423,541.3167,541.6127,24049.0
2024-06-18 09:55:00,549.01,549.24,548.67,548.71,22345.0,541.5732,541.8001,541.2378,541.2773,22345.0
2024-06-18 10:00:00,548.74,549.07,548.67,548.95,26352.0,541.3069,541.6324,541.2378,541.514,26352.0
2024-06-18 10:05:00,548.9,549.04,548.75,549.0,9253.0,541.4647,541.6028,541.3167,541.5634,9253.0
2024-06-18 10:10:00,548.98,549.07,548.88,548.98,13968.0,541.5436,541.6324,541.445,541.5436,13968.0
2024-06-18 10:15:00,548.99,549.03,548.77,548.79,10391.0,541.5535,541.5929,541.3365,541.3562,10391.0
2024-06-18 10:20:00,548.75,548.78,548.52,548.52,9954.0,541.3167,541.3463,541.0899,541.0899,9954.0
2024-06-18 10:25:00,548.5,548.77,548.4,548.58,11029.0,541.0701,541.3365,540.9715,541.149,11029.0
2024-06-18 10:30:00,548.64,549.11,548.61,549.02,19786.0,541.2082,541.6719,541.1786,541.5831,19786.0
2024-06-18 10:35:00,549.03,549.07,548.78,548.86,14960.0,541.5929,541.6324,541.3463,541.4252,14960.0
2024-06-18 10:40:00,548.91,548.92,548.43,548.5,23746.0,541.4746,541.4844,541.0011,541.0701,23746.0
2024-06-18 10:45:00,548.5,548.68,548.35,548.55,18538.0,541.0701,541.2477,540.9222,541.1194,18538.0
2024-06-18 10:50:00,548.51,548.59,548.25,548.32,7840.0,541.08,541.1589,540.8235,540.8926,7840.0
2024-06-18 10:55:00,548.35,548.4,548.16,548.28,23349.0,540.9222,540.9715,540.7347,540.8531,23349.0
2024-06-18 11:00:00,548.29,548.51,548.1,548.1,25472.0,540.863,541.08,540.6755,540.6755,25472.0
2024-06-18 11:05:00,548.07,548.22,547.99,548.15,15343.0,540.6459,540.7939,540.567,540.7249,15343.0
2024-06-18 11:10:00,548.14,548.23,547.91,548.03,10484.0,540.715,540.8038,540.4881,540.6065,10484.0
2024-06-18 11:15:00,548.04,548.24,548.04,548.13,16792.0,540.6164,540.8136,540.6164,540.7051,16792.0
2024-06-18 11:20:00,548.16,548.33,548.11,548.3,17403.0,540.7347,540.9024,540.6854,540.8728,17403.0
2024-06-18 11:25:00,548.31,548.32,548.12,548.26,9222.0,540.8827,540.8926,540.6953,540.8334,9222.0
2024-06-18 11:30:00,548.23,548.33,548.16,548.25,7256.0,540.8038,540.9024,540.7347,540.8235,7256.0
2024-06-18 11:35:00,548.29,548.54,548.25,548.48,29545.0,540.863,541.1096,540.8235,541.0504,29545.0
2024-06-18 11:40:00,548.48,548.72,548.48,548.72,47726.0,541.0504,541.2871,541.0504,541.2871,47726.0
2024-06-18 11:45:00,548.71,548.86,548.71,548.86,35562.0,541.2773,541.4252,541.2773,541.4252,35562.0
2024-06-18 11:50:00,548.87,548.91,548.67,548.73,33935.0,541.4351,541.4746,541.2378,541.297,33935.0
2024-06-18 11:55:00,548.72,548.99,548.66,548.99,13488.0,541.2871,541.5535,541.228,541.5535,13488.0
2024-06-18 12:00:00,548.98,549.13,548.96,549.11,11741.0,541.5436,541.6916,541.5239,541.6719,11741.0
2024-06-18 12:05:00,549.12,549.24,549.08,549.18,15244.0,541.6817,541.8001,541.6423,541.7409,15244.0
2024-06-18 12:10:00,549.18,549.21,548.85,548.92,13537.0,541.7409,541.7705,541.4154,541.4844,13537.0
2024-06-18 12:15:00,548.92,548.99,548.65,548.71,44077.0,541.4844,541.5535,541.2181,541.2773,44077.0
2024-06-18 12:20:00,548.76,548.81,548.7,548.8,20681.0,541.3266,541.3759,541.2674,541.3661,20681.0
2024-06-18 12:25:00,548.79,548.88,548.54,548.55,9753.0,541.3562,541.445,541.1096,541.1194,9753.0
2024-06-18 12:30:00,548.54,548.66,548.42,548.63,14801.0,541.1096,541.228,540.9912,541.1984,14801.0
2024-06-18 12:35:00,548.63,548.69,548.53,548.63,13106.0,541.1984,541.2576,541.0997,541.1984,13106.0
2024-06-18 12:40:00,548.64,548.85,548.61,548.71,14886.0,541.2082,541.4154,541.1786,541.2773,14886.0
2024-06-18 12:45:00,548.73,548.73,548.57,548.59,8150.0,541.297,541.297,541.1392,541.1589,8150.0
2024-06-18 12:50:00,548.6,548.88,548.6,548.86,16974.0,541.1688,541.445,541.1688,541.4252,16974.0
2024-06-18 12:55:00,548.85,549.12,548.83,549.04,24503.0,541.4154,541.6817,541.3957,541.6028,24503.0
2024-06-18 13:00:00,549.03,549.13,548.72,548.93,34885.0,541.5929,541.6916,541.2871,541.4943,34885.0
2024-06-18 13:05:00,548.88,549.04,548.66,549.04,55440.0,541.445,541.6028,541.228,541.6028,55440.0
2024-06-18 13:10:00,549.02,549.04,548.86,548.99,17928.0,541.5831,541.6028,541.4252,541.5535,17928.0
2024-06-18 13:15:00,549.02,549.1,548.87,549.1,35367.0,541.5831,541.662,541.4351,541.662,35367.0
2024-06-18 13:20:00,549.16,549.35,548.88,549.2,24746.0,541.7212,541.9086,541.445,541.7606,24746.0
2024-06-18 13:25:00,549.17,549.28,549.08,549.26,17518.0,541.731,541.8396,541.6423,541.8198,17518.0
2024-06-18 13:30:00,549.24,549.25,549.06,549.19,101126.0,541.8001,541.81,541.6225,541.7508,101126.0
2024-06-18 13:35:00,549.19,549.5,549.18,549.32,27681.0,541.7508,542.0566,541.7409,541.879,27681.0
2024-06-18 13:40:00,549.32,549.41,549.28,549.36,7310.0,541.879,541.9678,541.8396,541.9185,7310.0
2024-06-18 13:45:00,549.36,549.7,549.35,549.68,57472.0,541.9185,542.2539,541.9086,542.2341,57472.0
2024-06-18 13:50:00,549.7,549.77,549.45,549.46,15557.0,542.2539,542.3229,542.0073,542.0171,15557.0
2024-06-18 13:55:00,549.51,549.51,549.26,549.29,18602.0,542.0664,542.0664,541.8198,541.8494,18602.0
2024-06-18 14:00:00,549.29,549.31,548.33,548.72,19747.0,541.8494,541.8692,540.9024,541.2871,19747.0
2024-06-18 14:05:00,548.76,549.1,548.71,549.05,17795.0,541.3266,541.662,541.2773,541.6127,17795.0
2024-06-18 14:10:00,549.04,549.29,548.97,548.99,36621.0,541.6028,541.8494,541.5338,541.5535,36621.0
2024-06-18 14:15:00,549.05,549.05,548.83,548.87,19508.0,541.6127,541.6127,541.3957,541.4351,19508.0
2024-06-18 14:20:00,548.89,548.96,548.71,548.74,26108.0,541.4548,541.5239,541.2773,541.3069,26108.0
2024-06-18 14:25:00,548.74,549.12,548.62,548.93,27325.0,541.3069,541.6817,541.1885,541.4943,27325.0
2024-06-18 14:30:00,548.91,549.08,548.88,549.0,18682.0,541.4746,541.6423,541.445,541.5634,18682.0
2024-06-18 14:35:00,548.99,548.99,548.73,548.85,13960.0,541.5535,541.5535,541.297,541.4154,13960.0
2024-06-18 14:40:00,548.88,549.07,548.81,548.91,11287.0,541.445,541.6324,541.3759,541.4746,11287.0
2024-06-18 14:45:00,548.9,549.03,548.9,548.9,17797.0,541.4647,541.5929,541.4647,541.4647,17797.0
2024-06-18 14:50:00,548.88,549.08,548.88,549.02,27667.0,541.445,541.6423,541.445,541.5831,27667.0
2024-06-18 14:55:00,549.01,549.2,548.93,549.19,15912.0,541.5732,541.7606,541.4943,541.7508,15912.0
2024-06-18 15:00:00,549.15,549.21,548.75,548.8,18091.0,541.7113,541.7705,541.3167,541.3661,18091.0
2024-06-18 15:05:00,548.79,548.88,548.6,548.72,16097.0,541.3562,541.445,541.1688,541.2871,16097.0
2024-06-18 15:10:00,548.77,548.93,548.6,548.84,11889.0,541.3365,541.4943,541.1688,541.4055,11889.0
2024-06-18 15:15:00,548.85,549.03,548.85,548.91,16595.0,541.4154,541.5929,541.4154,541.4746,16595.0
2024-06-18 15:20:00,548.95,549.1,548.94,549.08,22115.0,541.514,541.662,541.5042,541.6423,22115.0
2024-06-18 15:25:00,549.05,549.24,548.98,549.11,43075.0,541.6127,541.8001,541.5436,541.6719,43075.0
2024-06-18 15:30:00,549.08,549.23,548.9,549.23,24983.0,541.6423,541.7902,541.4647,541.7902,24983.0
2024-06-18 15:35:00,549.25,549.34,549.18,549.27,23764.0,541.81,541.8987,541.7409,541.8297,23764.0
2024-06-18 15:40:00,549.28,549.38,549.12,549.12,27822.0,541.8396,541.9382,541.6817,541.6817,27822.0
2024-06-18 15:45:00,549.13,549.25,548.92,548.92,16945.0,541.6916,541.81,541.4844,541.4844,16945.0
2024-06-18 15:50:00,548.91,549.64,548.91,549.58,55930.0,541.4746,542.1947,541.4746,542.1355,55930.0
2024-06-18 15:55:00,549.59,549.67,549.19,549.66,164077.0,542.1454,542.2243,541.7508,542.2144,164077.0
2024-06-20 09:30:00,550.64,550.67,550.01,550.17,124077.0,543.1811,543.2107,542.5597,542.7175,124077.0
2024-06-20 09:35:00,550.21,550.54,550.19,550.49,59841.0,542.757,543.0825,542.7372,543.0332,59841.0
2024-06-20 09:40:00,550.44,551.13,550.41,551.13,97305.0,542.9838,543.6645,542.9543,543.6645,97305.0
2024-06-20 09:45:00,551.14,551.29,551.08,551.25,40973.0,543.6744,543.8223,543.6152,543.7829,40973.0
2024-06-20 09:50:00,551.2,551.24,551.0,551.04,25248.0,543.7336,543.773,543.5363,543.5757,25248.0
2024-06-20 09:55:00,551.05,551.1,550.64,550.79,40680.0,543.5856,543.6349,543.1811,543.3291,40680.0
2024-06-20 10:00:00,550.81,551.01,550.71,550.86,20672.0,543.3488,543.5461,543.2502,543.3982,20672.0
2024-06-20 10:05:00,550.84,550.86,550.3,550.3,23962.0,543.3784,543.3982,542.8457,542.8457,23962.0
2024-06-20 10:10:00,550.3,550.4,549.61,549.87,52553.0,542.8457,542.9444,542.1651,542.4216,52553.0
2024-06-20 10:15:00,549.8,550.03,549.61,549.67,24616.0,542.3525,542.5794,542.1651,542.2243,24616.0
2024-06-20 10:20:00,549.64,550.2,549.64,549.9,17822.0,542.1947,542.7471,542.1947,542.4512,17822.0
2024-06-20 10:25:00,549.89,550.37,549.89,550.26,16751.0,542.4413,542.9148,542.4413,542.8063,16751.0
2024-06-20 10:30:00,550.23,550.57,550.15,550.29,13544.0,542.7767,543.1121,542.6978,542.8359,13544.0
2024-06-20 10:35:00,550.3,550.36,550.07,550.29,20888.0,542.8457,542.9049,542.6189,542.8359,20888.0
2024-06-20 10:40:00,550.3,550.3,550.0,550.21,13121.0,542.8457,542.8457,542.5498,542.757,13121.0
2024-06-20 10:45:00,550.24,550.3,549.87,549.92,20490.0,542.7866,542.8457,542.4216,542.4709,20490.0
2024-06-20 10:50:00,549.91,550.21,549.91,550.08,17101.0,542.461,542.757,542.461,542.6287,17101.0
2024-06-20 10:55:00,550.04,550.42,550.03,550.41,26116.0,542.5893,542.9641,542.5794,542.9543,26116.0
2024-06-20 11:00:00,550.44,550.57,550.29,550.34,21286.0,542.9838,543.1121,542.8359,542.8852,21286.0
2024-06-20 11:05:00,550.37,550.71,550.35,550.57,9223.0,542.9148,543.2502,542.8951,543.1121,9223.0
2024-06-20 11:10:00,550.58,550.59,550.45,550.57,12770.0,543.1219,543.1318,542.9937,543.1121,12770.0
2024-06-20 11:15:00,550.55,550.58,550.19,550.25,30420.0,543.0924,543.1219,542.7372,542.7964,30420.0
2024-06-20 11:20:00,550.19,550.22,549.92,550.13,11404.0,542.7372,542.7668,542.4709,542.678,11404.0
2024-06-20 11:25:00,550.04,550.1,549.89,550.0,13609.0,542.5893,542.6485,542.4413,542.5498,13609.0
2024-06-20 11:30:00,549.93,550.18,549.88,550.18,15675.0,542.4808,542.7274,542.4314,542.7274,15675.0
2024-06-20 11:35:00,550.21,550.21,550.01,550.02,16643.0,542.757,542.757,542.5597,542.5695,16643.0
2024-06-20 11:40:00,550.05,550.3,550.05,550.08,12612.0,542.5991,542.8457,542.5991,542.6287,12612.0
2024-06-20 11:45:00,550.09,550.14,549.51,549.51,14114.0,542.6386,542.6879,542.0664,542.0664,14114.0
2024-06-20 11:50:00,549.52,550.0,549.52,549.8,31329.0,542.0763,542.5498,542.0763,542.3525,31329.0
2024-06-20 11:55:00,549.79,549.81,549.55,549.56,13264.0,542.3427,542.3624,542.1059,542.1158,13264.0
2024-06-20 12:00:00,549.51,549.7,549.49,549.5,48868.0,542.0664,542.2539,542.0467,542.0566,48868.0
2024-06-20 12:05:00,549.53,549.79,549.53,549.57,18891.0,542.0862,542.3427,542.0862,542.1256,18891.0
2024-06-20 12:10:00,549.56,549.81,549.54,549.74,26530.0,542.1158,542.3624,542.096,542.2933,26530.0
2024-06-20 12:15:00,549.73,549.8,549.49,549.52,15214.0,542.2835,542.3525,542.0467,542.0763,15214.0
2024-06-20 12:20:00,549.52,549.52,548.53,548.6,44682.0,542.0763,542.0763,541.0997,541.1688,44682.0
2024-06-20 12:25:00,548.57,549.05,548.16,548.16,40513.0,541.1392,541.6127,540.7347,540.7347,40513.0
2024-06-20 12:30:00,548.13,548.15,547.21,547.44,42114.0,540.7051,540.7249,539.7976,540.0245,42114.0
2024-06-20 12:35:00,547.43,547.82,547.28,547.65,29307.0,540.0146,540.3993,539.8667,540.2316,29307.0
2024-06-20 12:40:00,547.68,548.35,547.68,548.14,78343.0,540.2612,540.9222,540.2612,540.715,78343.0
2024-06-20 12:45:00,548.13,548.58,548.12,548.41,126080.0,540.7051,541.149,540.6953,540.9813,126080.0
2024-06-20 12:50:00,548.47,548.88,548.42,548.42,125065.0,541.0405,541.445,540.9912,540.9912,125065.0
2024-06-20 12:55:00,548.42,548.55,548.1,548.48,120307.0,540.9912,541.1194,540.6755,541.0504,120307.0
2024-06-20 13:00:00,548.38,548.38,547.62,547.67,24380.0,540.9518,540.9518,540.202,540.2514,24380.0
2024-06-20 13:05:00,547.61,547.76,546.93,547.1,36063.0,540.1922,540.3401,539.5214,539.6891,36063.0
2024-06-20 13:10:00,547.08,547.95,547.07,547.81,22665.0,539.6694,540.5276,539.6595,540.3895,22665.0
2024-06-20 13:15:00,547.79,548.13,547.73,547.81,175166.0,540.3697,540.7051,540.3106,540.3895,175166.0
2024-06-20 13:20:00,547.78,547.78,547.19,547.19,13741.0,540.3599,540.3599,539.7779,539.7779,13741.0
2024-06-20 13:25:00,547.21,547.33,546.99,547.21,20850.0,539.7976,539.916,539.5806,539.7976,20850.0
2024-06-20 13:30:00,547.25,547.59,546.67,546.82,18846.0,539.8371,540.1725,539.2649,539.4129,18846.0
2024-06-20 13:35:00,546.85,546.92,546.41,546.69,25915.0,539.4425,539.5115,539.0084,539.2846,25915.0
2024-06-20 13:40:00,546.85,547.64,546.76,547.64,24613.0,539.4425,540.2218,539.3537,540.2218,24613.0
2024-06-20 13:45:00,547.74,547.79,547.45,547.6,21529.0,540.3204,540.3697,540.0343,540.1823,21529.0
2024-06-20 13:50:00,547.62,547.81,547.44,547.7,17134.0,540.202,540.3895,540.0245,540.281,17134.0
2024-06-20 13:55:00,547.71,548.19,547.7,548.17,15767.0,540.2908,540.7643,540.281,540.7446,15767.0
2024-06-20 14:00:00,548.18,548.92,548.18,548.92,19195.0,540.7545,541.4844,540.7545,541.4844,19195.0
2024-06-20 14:05:00,548.92,549.1,548.86,548.95,25587.0,541.4844,541.662,541.4252,541.514,25587.0
2024-06-20 14:10:00,548.96,549.02,548.57,548.75,22586.0,541.5239,541.5831,541.1392,541.3167,22586.0
2024-06-20 14:15:00,548.84,549.08,548.84,549.01,22175.0,541.4055,541.6423,541.4055,541.5732,22175.0
2024-06-20 14:20:00,548.93,549.11,548.65,549.08,22717.0,541.4943,541.6719,541.2181,541.6423,22717.0
2024-06-20 14:25:00,549.11,549.29,548.86,549.22,17887.0,541.6719,541.8494,541.4252,541.7804,17887.0
2024-06-20 14:30:00,549.25,549.35,548.96,548.96,31265.0,541.81,541.9086,541.5239,541.5239,31265.0
2024-06-20 14:35:00,548.94,548.98,548.37,548.59,14045.0,541.5042,541.5436,540.9419,541.1589,14045.0
2024-06-20 14:40:00,548.64,548.87,548.44,548.54,12540.0,541.2082,541.4351,541.0109,541.1096,12540.0
2024-06-20 14:45:00,548.56,548.76,548.5,548.69,26437.0,541.1293,541.3266,541.0701,541.2576,26437.0
2024-06-20 14:50:00,548.71,548.71,548.35,548.53,19037.0,541.2773,541.2773,540.9222,541.0997,19037.0
2024-06-20 14:55:00,548.56,548.81,548.31,548.31,19133.0,541.1293,541.3759,540.8827,540.8827,19133.0
2024-06-20 15:00:00,548.37,548.43,547.38,547.59,21529.0,540.9419,541.0011,539.9653,540.1725,21529.0
2024-06-20 15:05:00,547.65,547.91,547.49,547.84,17366.0,540.2316,540.4881,540.0738,540.4191,17366.0
2024-06-20 15:10:00,547.85,548.16,547.74,548.13,22997.0,540.4289,540.7347,540.3204,540.7051,22997.0
2024-06-20 15:15:00,548.06,548.07,547.65,547.68,19751.0,540.6361,540.6459,540.2316,540.2612,19751.0
2024-06-20 15:20:00,547.71,547.79,547.01,547.22,113310.0,540.2908,540.3697,539.6003,539.8075,113310.0
2024-06-20 15:25:00,547.25,548.37,547.25,548.29,20294.0,539.8371,540.9419,539.8371,540.863,20294.0
2024-06-20 15:30:00,548.33,548.69,547.93,548.64,33983.0,540.9024,541.2576,540.5078,541.2082,33983.0
2024-06-20 15:35:00,548.64,548.7,547.83,547.98,31730.0,541.2082,541.2674,540.4092,540.5572,31730.0
2024-06-20 15:40:00,547.98,548.47,547.97,548.39,32865.0,540.5572,541.0405,540.5473,540.9616,32865.0
2024-06-20 15:45:00,548.36,548.68,548.16,548.16,34620.0,540.932,541.2477,540.7347,540.7347,34620.0
2024-06-20 15:50:00,548.21,548.92,547.94,548.89,89793.0,540.7841,541.4844,540.5177,541.4548,89793.0
2024-06-20 15:55:00,548.79,548.79,547.77,548.21,290639.0,541.3562,541.3562,540.35,540.7841,290639.0
2024-06-21 09:30:00,547.34,547.64,546.96,547.6,91975.0,539.9258,540.2218,539.551,540.1823,91975.0
2024-06-21 09:35:00,547.59,547.8,547.19,547.27,18858.0,540.1725,540.3796,539.7779,539.8568,18858.0
2024-06-21 09:40:00,547.24,547.38,546.63,546.8,43584.0,539.8272,539.9653,539.2255,539.3932,43584.0
2024-06-21 09:45:00,546.67,546.89,546.0,546.81,50159.0,539.2649,539.4819,538.604,539.403,50159.0
2024-06-21 09:50:00,546.82,546.96,546.09,546.42,18046.0,539.4129,539.551,538.6928,539.0183,18046.0
2024-06-21 09:55:00,546.39,546.87,546.31,546.75,13240.0,538.9887,539.4622,538.9098,539.3438,13240.0
2024-06-21 10:00:00,546.78,547.25,546.78,546.88,24687.0,539.3734,539.8371,539.3734,539.4721,24687.0
2024-06-21 10:05:00,546.92,547.21,546.77,547.05,45921.0,539.5115,539.7976,539.3636,539.6398,45921.0
2024-06-21 10:10:00,547.02,547.53,546.96,547.53,35159.0,539.6102,540.1133,539.551,540.1133,35159.0
2024-06-21 10:15:00,547.55,547.69,547.36,547.46,14000.0,540.133,540.2711,539.9456,540.0442,14000.0
2024-06-21 10:20:00,547.5,547.69,547.0,547.08,33884.0,540.0837,540.2711,539.5904,539.6694,33884.0
2024-06-21 10:25:00,547.12,547.41,547.12,547.32,19570.0,539.7088,539.9949,539.7088,539.9061,19570.0
2024-06-21 10:30:00,547.21,547.21,546.78,546.86,19462.0,539.7976,539.7976,539.3734,539.4523,19462.0
2024-06-21 10:35:00,546.89,547.34,546.84,546.94,30965.0,539.4819,539.9258,539.4326,539.5313,30965.0
2024-06-21 10:40:00,546.88,547.15,546.84,546.92,29621.0,539.4721,539.7384,539.4326,539.5115,29621.0
2024-06-21 10:45:00,546.94,547.64,546.94,547.62,67003.0,539.5313,540.2218,539.5313,540.202,67003.0
2024-06-21 10:50:00,547.6,547.72,547.31,547.41,33648.0,540.1823,540.3007,539.8962,539.9949,33648.0
2024-06-21 10:55:00,547.35,547.82,547.15,547.76,38796.0,539.9357,540.3993,539.7384,540.3401,38796.0
2024-06-21 11:00:00,547.72,548.12,547.72,547.85,27260.0,540.3007,540.6953,540.3007,540.4289,27260.0
2024-06-21 11:05:00,547.81,547.88,547.75,547.75,4734.0,540.3895,540.4585,540.3303,540.3303,4734.0
2024-06-21 11:10:00,547.79,547.89,547.66,547.74,7940.0,540.3697,540.4684,540.2415,540.3204,7940.0
2024-06-21 11:15:00,547.74,548.05,547.57,548.05,22542.0,540.3204,540.6262,540.1527,540.6262,22542.0
2024-06-21 11:20:00,548.12,548.18,547.6,547.71,8546.0,540.6953,540.7545,540.1823,540.2908,8546.0
2024-06-21 11:25:00,547.67,547.72,547.33,547.44,6763.0,540.2514,540.3007,539.916,540.0245,6763.0
2024-06-21 11:30:00,547.28,547.28,546.95,547.05,30824.0,539.8667,539.8667,539.5411,539.6398,30824.0
2024-06-21 11:35:00,547.09,547.64,547.08,547.41,7383.0,539.6792,540.2218,539.6694,539.9949,7383.0
2024-06-21 11:40:00,547.37,547.65,547.33,547.61,15709.0,539.9554,540.2316,539.916,540.1922,15709.0
2024-06-21 11:45:00,547.62,548.05,547.53,548.05,29267.0,540.202,540.6262,540.1133,540.6262,29267.0
2024-06-21 11:50:00,548.1,548.36,548.02,548.36,18959.0,540.6755,540.932,540.5966,540.932,18959.0
2024-06-21 11:55:00,548.33,548.46,548.14,548.46,12510.0,540.9024,541.0307,540.715,541.0307,12510.0
2024-06-21 12:00:00,548.5,548.56,548.29,548.52,5182.0,541.0701,541.1293,540.863,541.0899,5182.0
2024-06-21 12:05:00,548.52,548.57,548.15,548.15,9563.0,541.0899,541.1392,540.7249,540.7249,9563.0
2024-06-21 12:10:00,548.17,548.34,548.17,548.2,4208.0,540.7446,540.9123,540.7446,540.7742,4208.0
2024-06-21 12:15:00,548.13,548.46,548.12,548.37,6623.0,540.7051,541.0307,540.6953,540.9419,6623.0
2024-06-21 12:20:00,548.38,548.43,548.12,548.17,73700.0,540.9518,541.0011,540.6953,540.7446,73700.0
2024-06-21 12:25:00,548.05,548.2,547.96,548.16,3578.0,540.6262,540.7742,540.5374,540.7347,3578.0
2024-06-21 12:30:00,548.15,548.27,547.97,548.26,4038.0,540.7249,540.8432,540.5473,540.8334,4038.0
2024-06-21 12:35:00,548.24,548.24,547.96,548.05,12520.0,540.8136,540.8136,540.5374,540.6262,12520.0
2024-06-21 12:40:00,548.08,548.22,547.97,547.97,6154.0,540.6558,540.7939,540.5473,540.5473,6154.0
2024-06-21 12:45:00,547.96,547.98,547.65,547.68,18596.0,540.5374,540.5572,540.2316,540.2612,18596.0
2024-06-21 12:50:00,547.67,547.93,547.41,547.79,5012.0,540.2514,540.5078,539.9949,540.3697,5012.0
2024-06-21 12:55:00,547.67,547.7,547.5,547.5,7348.0,540.2514,540.281,540.0837,540.0837,7348.0
2024-06-21 13:00:00,547.48,547.63,547.32,547.55,5843.0,540.0639,540.2119,539.9061,540.133,5843.0
2024-06-21 13:05:00,547.63,547.68,547.44,547.61,12038.0,540.2119,540.2612,540.0245,540.1922,12038.0
2024-06-21 13:10:00,547.71,547.76,547.55,547.56,20583.0,540.2908,540.3401,540.133,540.1429,20583.0
2024-06-21 13:15:00,547.5,547.69,547.12,547.15,13807.0,540.0837,540.2711,539.7088,539.7384,13807.0
2024-06-21 13:20:00,547.02,547.2,546.88,546.93,5224.0,539.6102,539.7877,539.4721,539.5214,5224.0
2024-06-21 13:25:00,546.91,547.19,546.91,547.08,12290.0,539.5017,539.7779,539.5017,539.6694,12290.0
2024-06-21 13:30:00,546.97,547.07,546.69,546.77,7449.0,539.5608,539.6595,539.2846,539.3636,7449.0
2024-06-21 13:35:00,546.76,546.96,546.5,546.93,13625.0,539.3537,539.551,539.0972,539.5214,13625.0
2024-06-21 13:40:00,546.97,546.99,546.69,546.78,14602.0,539.5608,539.5806,539.2846,539.3734,14602.0
2024-06-21 13:45:00,546.84,546.96,546.82,546.95,6453.0,539.4326,539.551,539.4129,539.5411,6453.0
2024-06-21 13:50:00,546.93,547.41,546.93,547.35,11926.0,539.5214,539.9949,539.5214,539.9357,11926.0
2024-06-21 13:55:00,547.38,547.38,546.88,546.88,3352.0,539.9653,539.9653,539.4721,539.4721,3352.0
2024-06-21 14:00:00,546.89,546.99,546.78,546.78,6507.0,539.4819,539.5806,539.3734,539.3734,6507.0
2024-06-21 14:05:00,546.79,547.06,546.74,546.99,10021.0,539.3833,539.6496,539.334,539.5806,10021.0
2024-06-21 14:10:00,547.06,547.28,546.99,547.13,12083.0,539.6496,539.8667,539.5806,539.7187,12083.0
2024-06-21 14:15:00,547.32,547.59,547.32,547.44,7955.0,539.9061,540.1725,539.9061,540.0245,7955.0
2024-06-21 14:20:00,547.54,547.58,547.26,547.38,7572.0,540.1231,540.1626,539.8469,539.9653,7572.0
2024-06-21 14:25:00,547.39,547.67,547.37,547.64,18518.0,539.9752,540.2514,539.9554,540.2218,18518.0
2024-06-21 14:30:00,547.6,547.6,547.31,547.4,7176.0,540.1823,540.1823,539.8962,539.985,7176.0
2024-06-21 14:35:00,547.38,547.42,547.01,547.19,6828.0,539.9653,540.0048,539.6003,539.7779,6828.0
2024-06-21 14:40:00,547.19,547.28,547.05,547.22,5547.0,539.7779,539.8667,539.6398,539.8075,5547.0
2024-06-21 14:45:00,547.28,547.36,547.15,547.17,13474.0,539.8667,539.9456,539.7384,539.7581,13474.0
2024-06-21 14:50:00,547.06,547.16,546.97,547.11,4781.0,539.6496,539.7483,539.5608,539.699,4781.0
2024-06-21 14:55:00,547.04,547.3,547.0,547.2,13259.0,539.6299,539.8864,539.5904,539.7877,13259.0
2024-06-21 15:00:00,547.21,547.54,547.21,547.49,12083.0,539.7976,540.1231,539.7976,540.0738,12083.0
2024-06-21 15:05:00,547.5,547.75,547.36,547.38,8074.0,540.0837,540.3303,539.9456,539.9653,8074.0
2024-06-21 15:10:00,547.36,547.68,547.36,547.43,30572.0,539.9456,540.2612,539.9456,540.0146,30572.0
2024-06-21 15:15:00,547.46,547.67,547.46,547.53,19001.0,540.0442,540.2514,540.0442,540.1133,19001.0
2024-06-21 15:20:00,547.53,547.65,547.35,547.59,13707.0,540.1133,540.2316,539.9357,540.1725,13707.0
2024-06-21 15:25:00,547.63,547.63,547.28,547.28,14575.0,540.2119,540.2119,539.8667,539.8667,14575.0
2024-06-21 15:30:00,547.31,547.51,547.24,547.46,15759.0,539.8962,540.0935,539.8272,540.0442,15759.0
2024-06-21 15:35:00,547.47,547.75,547.42,547.53,22488.0,540.0541,540.3303,540.0048,540.1133,22488.0
2024-06-21 15:40:00,547.51,547.55,547.26,547.47,13334.0,540.0935,540.133,539.8469,540.0541,13334.0
2024-06-21 15:45:00,547.52,547.52,547.08,547.18,24506.0,540.1034,540.1034,539.6694,539.768,24506.0
2024-06-21 15:50:00,547.21,548.15,547.0,547.89,91806.0,539.7976,540.7249,539.5904,540.4684,91806.0
2024-06-21 15:55:00,547.8,547.88,547.03,547.03,232338.0,540.3796,540.4585,539.62,539.62,232338.0
2024-06-24 09:30:00,547.27,547.39,547.06,547.33,97333.0,539.8568,539.9752,539.6496,539.916,97333.0
2024-06-24 09:35:00,547.22,547.35,547.08,547.31,9178.0,539.8075,539.9357,539.6694,539.8962,9178.0
2024-06-24 09:40:00,547.32,547.36,546.69,546.74,15332.0,539.9061,539.9456,539.2846,539.334,15332.0
2024-06-24 09:45:00,546.79,547.25,546.79,546.94,11985.0,539.3833,539.8371,539.3833,539.5313,11985.0
2024-06-24 09:50:00,547.06,548.26,547.04,548.22,12601.0,539.6496,540.8334,539.6299,540.7939,12601.0
2024-06-24 09:55:00,548.3,548.73,548.18,548.54,10301.0,540.8728,541.297,540.7545,541.1096,10301.0
2024-06-24 10:00:00,548.57,549.32,548.57,549.13,92551.0,541.1392,541.879,541.1392,541.6916,92551.0
2024-06-24 10:05:00,549.16,549.88,549.02,549.85,15335.0,541.7212,542.4314,541.5831,542.4018,15335.0
2024-06-24 10:10:00,549.82,549.82,549.24,549.41,22008.0,542.3722,542.3722,541.8001,541.9678,22008.0
2024-06-24 10:15:00,549.5,549.5,548.87,549.11,9958.0,542.0566,542.0566,541.4351,541.6719,9958.0
2024-06-24 10:20:00,549.22,549.46,549.12,549.44,30262.0,541.7804,542.0171,541.6817,541.9974,30262.0
2024-06-24 10:25:00,549.4,549.43,548.2,548.34,20955.0,541.9579,541.9875,540.7742,540.9123,20955.0
2024-06-24 10:30:00,548.33,549.04,548.33,548.92,11457.0,540.9024,541.6028,540.9024,541.4844,11457.0
2024-06-24 10:35:00,548.91,549.27,548.91,549.2,13926.0,541.4746,541.8297,541.4746,541.7606,13926.0
2024-06-24 10:40:00,549.14,549.14,548.28,548.36,21208.0,541.7015,541.7015,540.8531,540.932,21208.0
2024-06-24 10:45:00,548.33,548.56,547.82,547.82,11694.0,540.9024,541.1293,540.3993,540.3993,11694.0
2024-06-24 10:50:00,547.69,548.17,547.63,548.17,10267.0,540.2711,540.7446,540.2119,540.7446,10267.0
2024-06-24 10:55:00,548.11,548.96,548.11,548.89,14858.0,540.6854,541.5239,540.6854,541.4548,14858.0
2024-06-24 11:00:00,548.96,549.07,548.67,548.86,71672.0,541.5239,541.6324,541.2378,541.4252,71672.0
2024-06-24 11:05:00,548.84,548.87,548.64,548.71,20796.0,541.4055,541.4351,541.2082,541.2773,20796.0
2024-06-24 11:10:00,548.74,549.02,548.73,549.02,10778.0,541.3069,541.5831,541.297,541.5831,10778.0
2024-06-24 11:15:00,548.88,549.25,548.8,549.25,14256.0,541.445,541.81,541.3661,541.81,14256.0
2024-06-24 11:20:00,549.25,549.26,548.74,548.75,17022.0,541.81,541.8198,541.3069,541.3167,17022.0
2024-06-24 11:25:00,548.76,549.15,548.51,549.07,8618.0,541.3266,541.7113,541.08,541.6324,8618.0
2024-06-24 11:30:00,549.1,549.15,548.79,549.1,5965.0,541.662,541.7113,541.3562,541.662,5965.0
2024-06-24 11:35:00,549.06,549.2,548.91,549.19,8937.0,541.6225,541.7606,541.4746,541.7508,8937.0
2024-06-24 11:40:00,549.15,549.21,548.92,548.98,20281.0,541.7113,541.7705,541.4844,541.5436,20281.0
2024-06-24 11:45:00,548.95,549.0,548.75,548.78,10451.0,541.514,541.5634,541.3167,541.3463,10451.0
2024-06-24 11:50:00,548.91,548.95,548.65,548.94,5814.0,541.4746,541.514,541.2181,541.5042,5814.0
2024-06-24 11:55:00,548.83,549.11,548.81,549.11,10080.0,541.3957,541.6719,541.3759,541.6719,10080.0
2024-06-24 12:00:00,549.09,549.15,548.9,548.98,6546.0,541.6521,541.7113,541.4647,541.5436,6546.0
2024-06-24 12:05:00,548.93,548.93,548.65,548.8,12778.0,541.4943,541.4943,541.2181,541.3661,12778.0
2024-06-24 12:10:00,548.79,548.84,548.55,548.61,7712.0,541.3562,541.4055,541.1194,541.1786,7712.0
2024-06-24 12:15:00,548.64,549.06,548.64,549.05,26176.0,541.2082,541.6225,541.2082,541.6127,26176.0
2024-06-24 12:20:00,549.01,549.05,548.86,548.89,23136.0,541.5732,541.6127,541.4252,541.4548,23136.0
2024-06-24 12:25:00,548.9,548.94,548.8,548.86,7884.0,541.4647,541.5042,541.3661,541.4252,7884.0
2024-06-24 12:30:00,548.83,549.1,548.83,548.96,18583.0,541.3957,541.662,541.3957,541.5239,18583.0
2024-06-24 12:35:00,549.03,549.13,548.8,548.88,21646.0,541.5929,541.6916,541.3661,541.445,21646.0
2024-06-24 12:40:00,548.87,548.94,548.51,548.63,18046.0,541.4351,541.5042,541.08,541.1984,18046.0
2024-06-24 12:45:00,548.62,548.68,548.47,548.65,8108.0,541.1885,541.2477,541.0405,541.2181,8108.0
2024-06-24 12:50:00,548.64,548.64,548.3,548.3,7575.0,541.2082,541.2082,540.8728,540.8728,7575.0
2024-06-24 12:55:00,548.32,548.43,547.83,548.03,12563.0,540.8926,541.0011,540.4092,540.6065,12563.0
2024-06-24 13:00:00,548.03,548.16,547.93,548.11,4394.0,540.6065,540.7347,540.5078,540.6854,4394.0
2024-06-24 13:05:00,547.95,548.02,547.1,547.28,41876.0,540.5276,540.5966,539.6891,539.8667,41876.0
2024-06-24 13:10:00,547.24,547.41,546.91,547.09,25479.0,539.8272,539.9949,539.5017,539.6792,25479.0
2024-06-24 13:15:00,547.02,547.49,547.0,547.31,14082.0,539.6102,540.0738,539.5904,539.8962,14082.0
2024-06-24 13:20:00,547.33,547.46,547.02,547.02,3705.0,539.916,540.0442,539.6102,539.6102,3705.0
2024-06-24 13:25:00,547.02,547.45,546.98,547.28,9850.0,539.6102,540.0343,539.5707,539.8667,9850.0
2024-06-24 13:30:00,547.18,547.18,546.64,546.64,16848.0,539.768,539.768,539.2353,539.2353,16848.0
2024-06-24 13:35:00,546.67,547.47,546.67,547.46,10541.0,539.2649,540.0541,539.2649,540.0442,10541.0
2024-06-24 13:40:00,547.45,547.45,547.06,547.06,10547.0,540.0343,540.0343,539.6496,539.6496,10547.0
2024-06-24 13:45:00,547.05,547.22,547.0,547.06,7972.0,539.6398,539.8075,539.5904,539.6496,7972.0
2024-06-24 13:50:00,546.93,546.98,546.74,546.97,9827.0,539.5214,539.5707,539.334,539.5608,9827.0
2024-06-24 13:55:00,546.95,547.31,546.87,546.87,17076.0,539.5411,539.8962,539.4622,539.4622,17076.0
2024-06-24 14:00:00,546.93,546.93,546.5,546.72,15249.0,539.5214,539.5214,539.0972,539.3142,15249.0
2024-06-24 14:05:00,546.69,546.86,546.62,546.84,9053.0,539.2846,539.4523,539.2156,539.4326,9053.0
2024-06-24 14:10:00,546.74,546.82,546.51,546.6,16251.0,539.334,539.4129,539.1071,539.1959,16251.0
2024-06-24 14:15:00,546.62,546.77,546.38,546.72,11044.0,539.2156,539.3636,538.9788,539.3142,11044.0
2024-06-24 14:20:00,546.7,546.88,546.57,546.71,21205.0,539.2945,539.4721,539.1663,539.3044,21205.0
2024-06-24 14:25:00,546.62,546.7,546.48,546.64,13075.0,539.2156,539.2945,539.0775,539.2353,13075.0
2024-06-24 14:30:00,546.67,546.7,546.45,546.46,7742.0,539.2649,539.2945,539.0479,539.0578,7742.0
2024-06-24 14:35:00,546.43,546.99,546.42,546.98,11943.0,539.0282,539.5806,539.0183,539.5707,11943.0
2024-06-24 14:40:00,546.98,547.06,546.84,546.95,15375.0,539.5707,539.6496,539.4326,539.5411,15375.0
2024-06-24 14:45:00,546.95,547.4,546.95,547.32,14787.0,539.5411,539.985,539.5411,539.9061,14787.0
2024-06-24 14:50:00,547.36,547.51,547.2,547.24,18121.0,539.9456,540.0935,539.7877,539.8272,18121.0
2024-06-24 14:55:00,547.24,547.29,547.03,547.2,9526.0,539.8272,539.8765,539.62,539.7877,9526.0
2024-06-24 15:00:00,547.14,547.58,547.04,547.31,8935.0,539.7285,540.1626,539.6299,539.8962,8935.0
2024-06-24 15:05:00,547.29,547.54,547.29,547.48,13547.0,539.8765,540.1231,539.8765,540.0639,13547.0
2024-06-24 15:10:00,547.41,547.55,547.26,547.26,17294.0,539.9949,540.133,539.8469,539.8469,17294.0
2024-06-24 15:15:00,547.3,547.34,546.96,547.08,11699.0,539.8864,539.9258,539.551,539.6694,11699.0
2024-06-24 15:20:00,547.08,547.23,546.93,547.06,17796.0,539.6694,539.8173,539.5214,539.6496,17796.0
2024-06-24 15:25:00,547.06,547.34,547.03,547.12,13540.0,539.6496,539.9258,539.62,539.7088,13540.0
2024-06-24 15:30:00,547.15,547.28,547.0,547.12,12757.0,539.7384,539.8667,539.5904,539.7088,12757.0
2024-06-24 15:35:00,547.12,547.34,546.85,547.01,19571.0,539.7088,539.9258,539.4425,539.6003,19571.0
2024-06-24 15:40:00,547.08,547.17,546.87,547.0,26525.0,539.6694,539.7581,539.4622,539.5904,26525.0
2024-06-24 15:45:00,547.04,547.08,546.39,546.5,21315.0,539.6299,539.6694,538.9887,539.0972,21315.0
2024-06-24 15:50:00,546.57,546.87,546.32,546.51,38579.0,539.1663,539.4622,538.9197,539.1071,38579.0
2024-06-24 15:55:00,546.48,546.48,545.57,545.66,124460.0,539.0775,539.0775,538.1798,538.2686,124460.0
2024-06-25 09:30:00,546.94,546.99,546.33,546.48,105429.0,539.5313,539.5806,538.9295,539.0775,105429.0
2024-06-25 09:35:00,546.43,546.48,546.17,546.4,53406.0,539.0282,539.0775,538.7717,538.9986,53406.0
2024-06-25 09:40:00,546.42,546.79,546.32,546.59,48930.0,539.0183,539.3833,538.9197,539.186,48930.0
2024-06-25 09:45:00,546.47,546.66,546.43,546.55,68549.0,539.0676,539.255,539.0282,539.1465,68549.0
2024-06-25 09:50:00,546.56,546.72,546.25,546.27,16657.0,539.1564,539.3142,538.8506,538.8703,16657.0
2024-06-25 09:55:00,546.31,546.32,545.97,546.08,20238.0,538.9098,538.9197,538.5744,538.6829,20238.0
2024-06-25 10:00:00,545.98,546.84,545.98,546.78,43688.0,538.5843,539.4326,538.5843,539.3734,43688.0
2024-06-25 10:05:00,546.79,546.86,546.55,546.71,23462.0,539.3833,539.4523,539.1465,539.3044,23462.0
2024-06-25 10:10:00,546.72,547.09,546.67,546.99,22581.0,539.3142,539.6792,539.2649,539.5806,22581.0
2024-06-25 10:15:00,547.01,547.1,546.55,546.75,14634.0,539.6003,539.6891,539.1465,539.3438,14634.0
2024-06-25 10:20:00,546.9,546.93,546.66,546.87,25726.0,539.4918,539.5214,539.255,539.4622,25726.0
2024-06-25 10:25:00,546.84,546.99,546.76,546.89,51921.0,539.4326,539.5806,539.3537,539.4819,51921.0
2024-06-25 10:30:00,546.9,547.13,546.7,546.91,10686.0,539.4918,539.7187,539.2945,539.5017,10686.0
2024-06-25 10:35:00,546.86,547.01,546.71,546.86,8836.0,539.4523,539.6003,539.3044,539.4523,8836.0
2024-06-25 10:40:00,546.88,547.04,546.74,546.77,23971.0,539.4721,539.6299,539.334,539.3636,23971.0
2024-06-25 10:45:00,546.71,546.79,546.57,546.71,8484.0,539.3044,539.3833,539.1663,539.3044,8484.0
2024-06-25 10:50:00,546.76,546.76,546.4,546.56,17131.0,539.3537,539.3537,538.9986,539.1564,17131.0
2024-06-25 10:55:00,546.51,546.66,546.39,546.6,15934.0,539.1071,539.255,538.9887,539.1959,15934.0
2024-06-25 11:00:00,546.6,546.79,546.47,546.68,33701.0,539.1959,539.3833,539.0676,539.2748,33701.0
2024-06-25 11:05:00,546.72,546.83,546.49,546.54,10972.0,539.3142,539.4227,539.0874,539.1367,10972.0
2024-06-25 11:10:00,546.5,547.08,546.47,547.08,28287.0,539.0972,539.6694,539.0676,539.6694,28287.0
2024-06-25 11:15:00,547.07,547.41,547.0,547.25,38922.0,539.6595,539.9949,539.5904,539.8371,38922.0
2024-06-25 11:20:00,547.27,547.34,546.92,547.06,27895.0,539.8568,539.9258,539.5115,539.6496,27895.0
2024-06-25 11:25:00,547.04,547.06,546.8,547.01,53639.0,539.6299,539.6496,539.3932,539.6003,53639.0
2024-06-25 11:30:00,547.05,547.21,547.0,547.12,20832.0,539.6398,539.7976,539.5904,539.7088,20832.0
2024-06-25 11:35:00,547.25,547.25,546.97,547.04,12717.0,539.8371,539.8371,539.5608,539.6299,12717.0
2024-06-25 11:40:00,546.99,547.1,546.88,547.05,22589.0,539.5806,539.6891,539.4721,539.6398,22589.0
2024-06-25 11:45:00,547.09,547.27,546.98,547.08,11578.0,539.6792,539.8568,539.5707,539.6694,11578.0
2024-06-25 11:50:00,547.04,547.35,546.96,547.32,221683.0,539.6299,539.9357,539.551,539.9061,221683.0
2024-06-25 11:55:00,547.34,547.37,547.21,547.27,18579.0,539.9258,539.9554,539.7976,539.8568,18579.0
2024-06-25 12:00:00,547.23,547.28,547.03,547.07,23385.0,539.8173,539.8667,539.62,539.6595,23385.0
2024-06-25 12:05:00,547.05,547.21,547.02,547.08,24720.0,539.6398,539.7976,539.6102,539.6694,24720.0
2024-06-25 12:10:00,547.02,547.1,546.85,546.87,13698.0,539.6102,539.6891,539.4425,539.4622,13698.0
2024-06-25 12:15:00,546.86,546.9,546.58,546.75,20616.0,539.4523,539.4918,539.1761,539.3438,20616.0
2024-06-25 12:20:00,546.75,546.8,546.37,546.53,18944.0,539.3438,539.3932,538.969,539.1268,18944.0
2024-06-25 12:25:00,546.5,546.81,546.5,546.57,31053.0,539.0972,539.403,539.0972,539.1663,31053.0
2024-06-25 12:30:00,546.45,546.45,546.06,546.06,17789.0,539.0479,539.0479,538.6632,538.6632,17789.0
2024-06-25 12:35:00,546.02,546.35,546.0,546.29,16398.0,538.6237,538.9492,538.604,538.8901,16398.0
2024-06-25 12:40:00,546.33,546.35,545.89,546.04,15953.0,538.9295,538.9492,538.4955,538.6434,15953.0
2024-06-25 12:45:00,546.01,546.01,545.48,546.0,18977.0,538.6139,538.6139,538.091,538.604,18977.0
2024-06-25 12:50:00,545.98,546.11,545.65,545.72,18857.0,538.5843,538.7125,538.2587,538.3278,18857.0
2024-06-25 12:55:00,545.67,545.89,545.5,545.89,17043.0,538.2785,538.4955,538.1108,538.4955,17043.0
2024-06-25 13:00:00,545.85,545.85,545.45,545.52,39082.0,538.456,538.456,538.0614,538.1305,39082.0
2024-06-25 13:05:00,545.45,545.98,545.45,545.96,17701.0,538.0614,538.5843,538.0614,538.5645,17701.0
2024-06-25 13:10:00,545.98,546.31,545.95,546.3,15535.0,538.5843,538.9098,538.5547,538.8999,15535.0
2024-06-25 13:15:00,546.3,546.3,546.03,546.19,29885.0,538.8999,538.8999,538.6336,538.7914,29885.0
2024-06-25 13:20:00,546.19,546.36,546.18,546.25,120218.0,538.7914,538.9591,538.7816,538.8506,120218.0
2024-06-25 13:25:00,546.25,546.65,546.24,546.65,20672.0,538.8506,539.2452,538.8407,539.2452,20672.0
2024-06-25 13:30:00,546.65,546.65,546.44,546.49,14428.0,539.2452,539.2452,539.038,539.0874,14428.0
2024-06-25 13:35:00,546.46,546.71,546.4,546.52,13736.0,539.0578,539.3044,538.9986,539.1169,13736.0
2024-06-25 13:40:00,546.56,546.84,546.56,546.79,14112.0,539.1564,539.4326,539.1564,539.3833,14112.0
2024-06-25 13:45:00,546.86,546.95,546.77,546.9,19926.0,539.4523,539.5411,539.3636,539.4918,19926.0
2024-06-25 13:50:00,547.01,547.1,546.72,546.9,17688.0,539.6003,539.6891,539.3142,539.4918,17688.0
2024-06-25 13:55:00,546.92,547.01,546.86,546.9,15472.0,539.5115,539.6003,539.4523,539.4918,15472.0
2024-06-25 14:00:00,546.93,546.98,546.79,546.86,14041.0,539.5214,539.5707,539.3833,539.4523,14041.0
2024-06-25 14:05:00,546.86,547.12,546.81,547.08,25412.0,539.4523,539.7088,539.403,539.6694,25412.0
2024-06-25 14:10:00,547.09,547.4,547.04,547.09,28101.0,539.6792,539.985,539.6299,539.6792,28101.0
2024-06-25 14:15:00,547.1,547.25,547.03,547.21,41067.0,539.6891,539.8371,539.62,539.7976,41067.0
2024-06-25 14:20:00,547.19,547.29,547.03,547.26,18689.0,539.7779,539.8765,539.62,539.8469,18689.0
2024-06-25 14:25:00,547.27,547.81,547.24,547.8,29027.0,539.8568,540.3895,539.8272,540.3796,29027.0
2024-06-25 14:30:00,547.81,547.81,547.4,547.4,18601.0,540.3895,540.3895,539.985,539.985,18601.0
2024-06-25 14:35:00,547.44,547.46,547.25,547.44,20144.0,540.0245,540.0442,539.8371,540.0245,20144.0
2024-06-25 14:40:00,547.43,547.62,547.37,547.56,31235.0,540.0146,540.202,539.9554,540.1429,31235.0
2024-06-25 14:45:00,547.55,547.6,546.78,547.07,23033.0,540.133,540.1823,539.3734,539.6595,23033.0
2024-06-25 14:50:00,547.08,547.28,547.08,547.17,23832.0,539.6694,539.8667,539.6694,539.7581,23832.0
2024-06-25 14:55:00,547.12,547.39,547.04,547.39,33686.0,539.7088,539.9752,539.6299,539.9752,33686.0
2024-06-25 15:00:00,547.38,547.39,547.17,547.35,59084.0,539.9653,539.9752,539.7581,539.9357,59084.0
2024-06-25 15:05:00,547.35,547.52,547.35,547.38,22932.0,539.9357,540.1034,539.9357,539.9653,22932.0
2024-06-25 15:10:00,547.36,547.46,547.24,547.38,18622.0,539.9456,540.0442,539.8272,539.9653,18622.0
2024-06-25 15:15:00,547.37,547.69,547.37,547.52,26221.0,539.9554,540.2711,539.9554,540.1034,26221.0
2024-06-25 15:20:00,547.57,547.81,547.54,547.78,20000.0,540.1527,540.3895,540.1231,540.3599,20000.0
2024-06-25 15:25:00,547.78,548.05,547.62,548.0,30070.0,540.3599,540.6262,540.202,540.5769,30070.0
2024-06-25 15:30:00,547.81,547.92,547.61,547.73,21263.0,540.3895,540.498,540.1922,540.3106,21263.0
2024-06-25 15:35:00,547.73,547.79,547.55,547.68,21566.0,540.3106,540.3697,540.133,540.2612,21566.0
2024-06-25 15:40:00,547.58,547.73,547.37,547.5,16138.0,540.1626,540.3106,539.9554,540.0837,16138.0
2024-06-25 15:45:00,547.52,547.58,547.35,547.38,29167.0,540.1034,540.1626,539.9357,539.9653,29167.0
2024-06-25 15:50:00,547.32,547.56,547.14,547.55,33948.0,539.9061,540.1429,539.7285,540.133,33948.0
2024-06-25 15:55:00,547.55,548.14,547.35,547.71,188494.0,540.133,540.715,539.9357,540.2908,188494.0
2024-06-26 09:30:00,546.63,546.66,546.09,546.58,94969.0,539.2255,539.255,538.6928,539.1761,94969.0
2024-06-26 09:35:00,546.59,546.82,546.34,546.46,9134.0,539.186,539.4129,538.9394,539.0578,9134.0
2024-06-26 09:40:00,546.49,546.75,546.38,546.55,8003.0,539.0874,539.3438,538.9788,539.1465,8003.0
2024-06-26 09:45:00,546.54,547.0,546.54,547.0,6956.0,539.1367,539.5904,539.1367,539.5904,6956.0
2024-06-26 09:50:00,547.05,547.33,546.97,547.08,13482.0,539.6398,539.916,539.5608,539.6694,13482.0
2024-06-26 09:55:00,547.05,547.17,546.77,546.95,16614.0,539.6398,539.7581,539.3636,539.5411,16614.0
2024-06-26 10:00:00,547.04,547.37,546.79,547.37,25537.0,539.6299,539.9554,539.3833,539.9554,25537.0
2024-06-26 10:05:00,547.39,547.55,547.25,547.35,13176.0,539.9752,540.133,539.8371,539.9357,13176.0
2024-06-26 10:10:00,547.37,547.43,547.19,547.41,15693.0,539.9554,540.0146,539.7779,539.9949,15693.0
2024-06-26 10:15:00,547.48,547.52,547.33,547.49,10180.0,540.0639,540.1034,539.916,540.0738,10180.0
2024-06-26 10:20:00,547.47,547.73,547.29,547.58,21994.0,540.0541,540.3106,539.8765,540.1626,21994.0
2024-06-26 10:25:00,547.57,547.57,546.61,546.69,19681.0,540.1527,540.1527,539.2057,539.2846,19681.0
2024-06-26 10:30:00,546.75,547.12,546.73,547.01,14823.0,539.3438,539.7088,539.3241,539.6003,14823.0
2024-06-26 10:35:00,546.98,547.13,546.73,546.81,26630.0,539.5707,539.7187,539.3241,539.403,26630.0
2024-06-26 10:40:00,546.84,547.1,546.71,547.02,13681.0,539.4326,539.6891,539.3044,539.6102,13681.0
2024-06-26 10:45:00,547.02,547.35,546.99,547.21,13625.0,539.6102,539.9357,539.5806,539.7976,13625.0
2024-06-26 10:50:00,547.26,547.45,547.02,547.45,22507.0,539.8469,540.0343,539.6102,540.0343,22507.0
2024-06-26 10:55:00,547.4,547.52,547.1,547.15,341403.0,539.985,540.1034,539.6891,539.7384,341403.0
2024-06-26 11:00:00,547.17,547.29,546.82,547.02,211080.0,539.7581,539.8765,539.4129,539.6102,211080.0
2024-06-26 11:05:00,547.13,547.14,546.6,546.63,19790.0,539.7187,539.7285,539.1959,539.2255,19790.0
2024-06-26 11:10:00,546.61,546.61,546.01,546.25,14218.0,539.2057,539.2057,538.6139,538.8506,14218.0
2024-06-26 11:15:00,546.24,546.82,546.24,546.8,18192.0,538.8407,539.4129,538.8407,539.3932,18192.0
2024-06-26 11:20:00,546.92,547.22,546.85,547.07,13551.0,539.5115,539.8075,539.4425,539.6595,13551.0
2024-06-26 11:25:00,547.12,547.15,546.84,546.9,25872.0,539.7088,539.7384,539.4326,539.4918,25872.0
2024-06-26 11:30:00,546.9,546.91,546.62,546.63,8881.0,539.4918,539.5017,539.2156,539.2255,8881.0
2024-06-26 11:35:00,546.76,547.05,546.76,547.04,14856.0,539.3537,539.6398,539.3537,539.6299,14856.0
2024-06-26 11:40:00,547.0,547.22,546.86,547.22,10513.0,539.5904,539.8075,539.4523,539.8075,10513.0
2024-06-26 11:45:00,547.2,547.56,547.19,547.56,29660.0,539.7877,540.1429,539.7779,540.1429,29660.0
2024-06-26 11:50:00,547.58,548.28,547.55,548.28,22918.0,540.1626,540.8531,540.133,540.8531,22918.0
2024-06-26 11:55:00,548.36,548.36,548.01,548.25,8884.0,540.932,540.932,540.5868,540.8235,8884.0
2024-06-26 12:00:00,548.25,548.25,547.97,548.07,20488.0,540.8235,540.8235,540.5473,540.6459,20488.0
2024-06-26 12:05:00,547.95,548.26,547.9,548.14,21402.0,540.5276,540.8334,540.4783,540.715,21402.0
2024-06-26 12:10:00,548.12,548.17,547.95,548.07,32180.0,540.6953,540.7446,540.5276,540.6459,32180.0
2024-06-26 12:15:00,548.08,548.14,547.94,548.14,6800.0,540.6558,540.715,540.5177,540.715,6800.0
2024-06-26 12:20:00,548.08,548.18,547.86,547.92,10118.0,540.6558,540.7545,540.4388,540.498,10118.0
2024-06-26 12:25:00,547.93,548.35,547.86,548.1,13454.0,540.5078,540.9222,540.4388,540.6755,13454.0
2024-06-26 12:30:00,548.01,548.2,547.98,548.17,10906.0,540.5868,540.7742,540.5572,540.7446,10906.0
2024-06-26 12:35:00,548.18,548.26,547.73,547.83,9009.0,540.7545,540.8334,540.3106,540.4092,9009.0
2024-06-26 12:40:00,547.82,547.97,547.48,547.63,18368.0,540.3993,540.5473,540.0639,540.2119,18368.0
2024-06-26 12:45:00,547.6,547.7,547.21,547.29,8693.0,540.1823,540.281,539.7976,539.8765,8693.0
2024-06-26 12:50:00,547.26,547.56,547.26,547.54,21135.0,539.8469,540.1429,539.8469,540.1231,21135.0
2024-06-26 12:55:00,547.58,547.71,547.49,547.66,9334.0,540.1626,540.2908,540.0738,540.2415,9334.0
2024-06-26 13:00:00,547.6,547.7,547.46,547.6,11817.0,540.1823,540.281,540.0442,540.1823,11817.0
2024-06-26 13:05:00,547.52,547.65,547.3,547.51,8536.0,540.1034,540.2316,539.8864,540.0935,8536.0
2024-06-26 13:10:00,547.51,547.9,547.5,547.87,9868.0,540.0935,540.4783,540.0837,540.4487,9868.0
2024-06-26 13:15:00,547.84,547.84,547.23,547.23,18685.0,540.4191,540.4191,539.8173,539.8173,18685.0
2024-06-26 13:20:00,547.11,547.44,546.99,547.17,11816.0,539.699,540.0245,539.5806,539.7581,11816.0
2024-06-26 13:25:00,547.14,547.46,547.08,547.46,10125.0,539.7285,540.0442,539.6694,540.0442,10125.0
2024-06-26 13:30:00,547.37,547.5,547.3,547.49,15399.0,539.9554,540.0837,539.8864,540.0738,15399.0
2024-06-26 13:35:00,547.46,547.56,547.24,547.56,6743.0,540.0442,540.1429,539.8272,540.1429,6743.0
2024-06-26 13:40:00,547.41,547.51,547.26,547.51,6357.0,539.9949,540.0935,539.8469,540.0935,6357.0
2024-06-26 13:45:00,547.51,547.55,547.39,547.39,11083.0,540.0935,540.133,539.9752,539.9752,11083.0
2024-06-26 13:50:00,547.44,547.47,547.29,547.45,5675.0,540.0245,540.0541,539.8765,540.0343,5675.0
2024-06-26 13:55:00,547.44,547.87,547.42,547.84,6362.0,540.0245,540.4487,540.0048,540.4191,6362.0
2024-06-26 14:00:00,547.73,547.74,547.44,547.53,17641.0,540.3106,540.3204,540.0245,540.1133,17641.0
2024-06-26 14:05:00,547.54,547.67,547.43,547.64,11651.0,540.1231,540.2514,540.0146,540.2218,11651.0
2024-06-26 14:10:00,547.67,547.7,547.48,547.57,13418.0,540.2514,540.281,540.0639,540.1527,13418.0
2024-06-26 14:15:00,547.59,547.73,547.59,547.65,14406.0,540.1725,540.3106,540.1725,540.2316,14406.0
2024-06-26 14:20:00,547.63,547.84,547.5,547.84,13304.0,540.2119,540.4191,540.0837,540.4191,13304.0
2024-06-26 14:25:00,547.83,547.87,547.54,547.71,18559.0,540.4092,540.4487,540.1231,540.2908,18559.0
2024-06-26 14:30:00,547.7,547.77,547.6,547.71,10672.0,540.281,540.35,540.1823,540.2908,10672.0
2024-06-26 14:35:00,547.7,547.72,547.37,547.37,12163.0,540.281,540.3007,539.9554,539.9554,12163.0
2024-06-26 14:40:00,547.39,547.62,547.26,547.58,23544.0,539.9752,540.202,539.8469,540.1626,23544.0
2024-06-26 14:45:00,547.57,548.03,547.55,547.99,9289.0,540.1527,540.6065,540.133,540.567,9289.0
2024-06-26 14:50:00,548.0,548.03,547.74,547.8,105458.0,540.5769,540.6065,540.3204,540.3796,105458.0
2024-06-26 14:55:00,547.82,547.84,547.48,547.49,26786.0,540.3993,540.4191,540.0639,540.0738,26786.0
2024-06-26 15:00:00,547.56,547.56,547.08,547.35,13575.0,540.1429,540.1429,539.6694,539.9357,13575.0
2024-06-26 15:05:00,547.38,547.47,547.23,547.28,27346.0,539.9653,540.0541,539.8173,539.8667,27346.0
2024-06-26 15:10:00,547.28,547.3,547.1,547.2,14872.0,539.8667,539.8864,539.6891,539.7877,14872.0
2024-06-26 15:15:00,547.26,547.43,547.16,547.31,13360.0,539.8469,540.0146,539.7483,539.8962,13360.0
2024-06-26 15:20:00,547.3,547.56,547.22,547.48,13486.0,539.8864,540.1429,539.8075,540.0639,13486.0
2024-06-26 15:25:00,547.49,547.62,547.38,547.58,20266.0,540.0738,540.202,539.9653,540.1626,20266.0
2024-06-26 15:30:00,547.56,547.7,547.4,547.68,29746.0,540.1429,540.281,539.985,540.2612,29746.0
2024-06-26 15:35:00,547.69,547.83,547.64,547.73,20031.0,540.2711,540.4092,540.2218,540.3106,20031.0
2024-06-26 15:40:00,547.76,547.88,547.67,547.87,30772.0,540.3401,540.4585,540.2514,540.4487,30772.0
2024-06-26 15:45:00,547.81,547.83,547.54,547.64,19899.0,540.3895,540.4092,540.1231,540.2218,19899.0
2024-06-26 15:50:00,547.62,548.48,547.62,548.48,31120.0,540.202,541.0504,540.202,541.0504,31120.0
2024-06-26 15:55:00,548.48,549.17,548.38,548.49,301608.0,541.0504,541.731,540.9518,541.0603,301608.0
2024-06-27 09:30:00,548.26,548.92,548.26,548.84,122408.0,540.8334,541.4844,540.8334,541.4055,122408.0
2024-06-27 09:35:00,548.84,549.72,548.84,549.65,16202.0,541.4055,542.2736,541.4055,542.2045,16202.0
2024-06-27 09:40:00,549.45,549.62,549.35,549.61,5295.0,542.0073,542.175,541.9086,542.1651,5295.0
2024-06-27 09:45:00,549.58,549.8,549.16,549.18,21948.0,542.1355,542.3525,541.7212,541.7409,21948.0
2024-06-27 09:50:00,549.15,549.17,548.12,548.74,35159.0,541.7113,541.731,540.6953,541.3069,35159.0
2024-06-27 09:55:00,548.74,549.08,548.52,549.08,19097.0,541.3069,541.6423,541.0899,541.6423,19097.0
2024-06-27 10:00:00,549.1,549.37,548.99,549.0,11916.0,541.662,541.9283,541.5535,541.5634,11916.0
2024-06-27 10:05:00,549.06,549.17,548.74,549.08,13980.0,541.6225,541.731,541.3069,541.6423,13980.0
2024-06-27 10:10:00,549.13,549.8,549.1,549.8,17758.0,541.6916,542.3525,541.662,542.3525,17758.0
2024-06-27 10:15:00,549.86,549.86,549.22,549.22,8700.0,542.4117,542.4117,541.7804,541.7804,8700.0
2024-06-27 10:20:00,549.22,549.44,549.16,549.34,14661.0,541.7804,541.9974,541.7212,541.8987,14661.0
2024-06-27 10:25:00,549.35,549.65,549.24,549.49,8666.0,541.9086,542.2045,541.8001,542.0467,8666.0
2024-06-27 10:30:00,549.54,549.57,549.22,549.38,14218.0,542.096,542.1256,541.7804,541.9382,14218.0
2024-06-27 10:35:00,549.59,549.67,549.29,549.65,10831.0,542.1454,542.2243,541.8494,542.2045,10831.0
2024-06-27 10:40:00,549.65,549.72,549.4,549.5,18022.0,542.2045,542.2736,541.9579,542.0566,18022.0
2024-06-27 10:45:00,549.48,549.49,549.02,549.16,19094.0,542.0368,542.0467,541.5831,541.7212,19094.0
2024-06-27 10:50:00,549.11,549.11,548.6,548.71,15655.0,541.6719,541.6719,541.1688,541.2773,15655.0
2024-06-27 10:55:00,548.81,548.98,548.7,548.92,11142.0,541.3759,541.5436,541.2674,541.4844,11142.0
2024-06-27 11:00:00,548.91,548.98,548.62,548.68,24854.0,541.4746,541.5436,541.1885,541.2477,24854.0
2024-06-27 11:05:00,548.71,548.79,548.45,548.6,17002.0,541.2773,541.3562,541.0208,541.1688,17002.0
2024-06-27 11:10:00,548.53,548.76,548.46,548.51,17902.0,541.0997,541.3266,541.0307,541.08,17902.0
2024-06-27 11:15:00,548.63,548.77,548.47,548.65,20201.0,541.1984,541.3365,541.0405,541.2181,20201.0
2024-06-27 11:20:00,548.65,548.65,548.39,548.52,14869.0,541.2181,541.2181,540.9616,541.0899,14869.0
2024-06-27 11:25:00,548.55,548.71,547.88,548.19,25691.0,541.1194,541.2773,540.4585,540.7643,25691.0
2024-06-27 11:30:00,548.2,548.2,547.62,547.78,15939.0,540.7742,540.7742,540.202,540.3599,15939.0
2024-06-27 11:35:00,547.9,548.1,547.64,548.05,17943.0,540.4783,540.6755,540.2218,540.6262,17943.0
2024-06-27 11:40:00,547.96,548.19,547.63,547.78,22585.0,540.5374,540.7643,540.2119,540.3599,22585.0
2024-06-27 11:45:00,547.65,548.01,547.65,547.95,5419.0,540.2316,540.5868,540.2316,540.5276,5419.0
2024-06-27 11:50:00,548.04,548.1,547.93,548.0,26042.0,540.6164,540.6755,540.5078,540.5769,26042.0
2024-06-27 11:55:00,548.0,548.23,547.91,548.14,11231.0,540.5769,540.8038,540.4881,540.715,11231.0
2024-06-27 12:00:00,548.16,548.36,548.04,548.36,10287.0,540.7347,540.932,540.6164,540.932,10287.0
2024-06-27 12:05:00,548.38,548.48,548.28,548.46,9203.0,540.9518,541.0504,540.8531,541.0307,9203.0
2024-06-27 12:10:00,548.59,548.6,548.49,548.59,15985.0,541.1589,541.1688,541.0603,541.1589,15985.0
2024-06-27 12:15:00,548.65,548.77,548.55,548.59,10556.0,541.2181,541.3365,541.1194,541.1589,10556.0
2024-06-27 12:20:00,548.59,548.8,548.57,548.8,105509.0,541.1589,541.3661,541.1392,541.3661,105509.0
2024-06-27 12:25:00,548.88,548.95,548.68,548.75,16181.0,541.445,541.514,541.2477,541.3167,16181.0
2024-06-27 12:30:00,548.82,548.92,548.7,548.89,63629.0,541.3858,541.4844,541.2674,541.4548,63629.0
2024-06-27 12:35:00,548.86,548.94,548.76,548.76,8786.0,541.4252,541.5042,541.3266,541.3266,8786.0
2024-06-27 12:40:00,548.83,548.83,548.63,548.81,9763.0,541.3957,541.3957,541.1984,541.3759,9763.0
2024-06-27 12:45:00,548.87,549.04,548.8,548.81,17243.0,541.4351,541.6028,541.3661,541.3759,17243.0
2024-06-27 12:50:00,548.79,549.06,548.79,548.89,13732.0,541.3562,541.6225,541.3562,541.4548,13732.0
2024-06-27 12:55:00,548.94,548.96,548.59,548.59,5747.0,541.5042,541.5239,541.1589,541.1589,5747.0
2024-06-27 13:00:00,548.69,549.0,548.69,548.96,6134.0,541.2576,541.5634,541.2576,541.5239,6134.0
2024-06-27 13:05:00,548.95,549.04,548.92,548.95,7042.0,541.514,541.6028,541.4844,541.514,7042.0
2024-06-27 13:10:00,548.96,549.02,548.8,548.9,13877.0,541.5239,541.5831,541.3661,541.4647,13877.0
2024-06-27 13:15:00,548.86,548.91,548.65,548.66,4704.0,541.4252,541.4746,541.2181,541.228,4704.0
2024-06-27 13:20:00,548.66,549.07,548.63,549.02,17181.0,541.228,541.6324,541.1984,541.5831,17181.0
2024-06-27 13:25:00,549.12,549.24,549.03,549.22,8268.0,541.6817,541.8001,541.5929,541.7804,8268.0
2024-06-27 13:30:00,549.25,549.25,548.97,549.08,6406.0,541.81,541.81,541.5338,541.6423,6406.0
2024-06-27 13:35:00,549.11,549.28,549.11,549.26,4356.0,541.6719,541.8396,541.6719,541.8198,4356.0
2024-06-27 13:40:00,549.3,549.37,549.06,549.07,5286.0,541.8593,541.9283,541.6225,541.6324,5286.0
2024-06-27 13:45:00,549.1,549.24,549.1,549.12,10266.0,541.662,541.8001,541.662,541.6817,10266.0
2024-06-27 13:50:00,549.11,549.11,548.96,549.02,8074.0,541.6719,541.6719,541.5239,541.5831,8074.0
2024-06-27 13:55:00,549.02,549.05,548.74,548.75,25799.0,541.5831,541.6127,541.3069,541.3167,25799.0
2024-06-27 14:00:00,548.72,548.72,547.9,548.06,7386.0,541.2871,541.2871,540.4783,540.6361,7386.0
2024-06-27 14:05:00,548.12,548.38,547.95,548.28,17515.0,540.6953,540.9518,540.5276,540.8531,17515.0
2024-06-27 14:10:00,548.26,548.33,547.97,548.03,12416.0,540.8334,540.9024,540.5473,540.6065,12416.0
2024-06-27 14:15:00,548.08,548.21,547.62,547.92,18284.0,540.6558,540.7841,540.202,540.498,18284.0
2024-06-27 14:20:00,547.92,548.05,547.83,547.96,70587.0,540.498,540.6262,540.4092,540.5374,70587.0
2024-06-27 14:25:00,547.92,547.96,547.71,547.74,62582.0,540.498,540.5374,540.2908,540.3204,62582.0
2024-06-27 14:30:00,547.63,547.96,547.58,547.91,10986.0,540.2119,540.5374,540.1626,540.4881,10986.0
2024-06-27 14:35:00,547.93,548.02,547.68,547.68,20325.0,540.5078,540.5966,540.2612,540.2612,20325.0
2024-06-27 14:40:00,547.76,547.76,547.57,547.65,9214.0,540.3401,540.3401,540.1527,540.2316,9214.0
2024-06-27 14:45:00,547.68,548.07,547.63,548.07,15838.0,540.2612,540.6459,540.2119,540.6459,15838.0
2024-06-27 14:50:00,548.07,548.39,548.01,548.25,20862.0,540.6459,540.9616,540.5868,540.8235,20862.0
2024-06-27 14:55:00,548.26,548.41,548.08,548.32,15599.0,540.8334,540.9813,540.6558,540.8926,15599.0
2024-06-27 15:00:00,548.31,548.44,548.28,548.43,11953.0,540.8827,541.0109,540.8531,541.0011,11953.0
2024-06-27 15:05:00,548.42,548.48,548.19,548.37,13131.0,540.9912,541.0504,540.7643,540.9419,13131.0
2024-06-27 15:10:00,548.4,548.63,548.4,548.61,17800.0,540.9715,541.1984,540.9715,541.1786,17800.0
2024-06-27 15:15:00,548.62,548.64,548.28,548.33,20810.0,541.1885,541.2082,540.8531,540.9024,20810.0
2024-06-27 15:20:00,548.33,548.57,548.33,548.56,29301.0,540.9024,541.1392,540.9024,541.1293,29301.0
2024-06-27 15:25:00,548.52,548.76,548.48,548.72,36617.0,541.0899,541.3266,541.0504,541.2871,36617.0
2024-06-27 15:30:00,548.7,548.75,548.56,548.57,20449.0,541.2674,541.3167,541.1293,541.1392,20449.0
2024-06-27 15:35:00,548.58,548.79,548.5,548.73,22875.0,541.149,541.3562,541.0701,541.297,22875.0
2024-06-27 15:40:00,548.74,548.86,548.62,548.65,17264.0,541.3069,541.4252,541.1885,541.2181,17264.0
2024-06-27 15:45:00,548.72,548.8,548.42,548.57,18083.0,541.2871,541.3661,540.9912,541.1392,18083.0
2024-06-27 15:50:00,548.54,548.78,548.14,548.17,37591.0,541.1096,541.3463,540.715,540.7446,37591.0
2024-06-27 15:55:00,548.17,549.35,548.12,549.3,226275.0,540.7446,541.9086,540.6953,541.8593,226275.0
2024-06-28 09:30:00,550.14,550.44,549.63,550.38,115649.0,542.6879,542.9838,542.1848,542.9247,115649.0
2024-06-28 09:35:00,550.47,550.88,550.47,550.76,55415.0,543.0134,543.4179,543.0134,543.2995,55415.0
2024-06-28 09:40:00,550.84,550.88,550.58,550.84,10310.0,543.3784,543.4179,543.1219,543.3784,10310.0
2024-06-28 09:45:00,550.89,551.04,550.65,550.99,11606.0,543.4278,543.5757,543.191,543.5264,11606.0
2024-06-28 09:50:00,551.0,551.18,551.0,551.11,12439.0,543.5363,543.7138,543.5363,543.6448,12439.0
2024-06-28 09:55:00,551.07,551.15,550.96,551.04,18520.0,543.6053,543.6842,543.4968,543.5757,18520.0
2024-06-28 10:00:00,551.06,552.5,551.06,552.5,22944.0,543.5954,545.0159,543.5954,545.0159,22944.0
2024-06-28 10:05:00,552.48,552.96,552.45,552.81,16316.0,544.9962,545.4697,544.9666,545.3217,16316.0
2024-06-28 10:10:00,552.85,553.23,552.85,553.13,20219.0,545.3612,545.7361,545.3612,545.6374,20219.0
2024-06-28 10:15:00,553.24,553.25,552.36,552.36,35201.0,545.7459,545.7558,544.8778,544.8778,35201.0
2024-06-28 10:20:00,552.35,552.98,552.33,552.83,17764.0,544.868,545.4894,544.8482,545.3415,17764.0
2024-06-28 10:25:00,552.8,553.0,552.43,552.48,12245.0,545.3119,545.5092,544.9469,544.9962,12245.0
2024-06-28 10:30:00,552.51,553.04,552.51,553.03,7746.0,545.0258,545.5486,545.0258,545.5388,7746.0
2024-06-28 10:35:00,552.88,552.9,552.48,552.55,9993.0,545.3908,545.4105,544.9962,545.0653,9993.0
2024-06-28 10:40:00,552.51,552.51,552.0,552.44,44261.0,545.0258,545.0258,544.5227,544.9568,44261.0
2024-06-28 10:45:00,552.39,552.75,552.36,552.69,18323.0,544.9074,545.2626,544.8778,545.2034,18323.0
2024-06-28 10:50:00,552.61,552.72,551.82,551.82,23910.0,545.1245,545.233,544.3452,544.3452,23910.0
2024-06-28 10:55:00,551.86,551.99,551.22,551.61,25125.0,544.3846,544.5128,543.7533,544.138,25125.0
2024-06-28 11:00:00,551.57,551.57,550.66,550.82,30811.0,544.0985,544.0985,543.2009,543.3587,30811.0
2024-06-28 11:05:00,550.84,550.94,550.23,550.46,35755.0,543.3784,543.4771,542.7767,543.0036,35755.0
2024-06-28 11:10:00,550.35,550.76,550.3,550.58,21054.0,542.8951,543.2995,542.8457,543.1219,21054.0
2024-06-28 11:15:00,550.58,550.77,550.5,550.73,10339.0,543.1219,543.3094,543.043,543.2699,10339.0
2024-06-28 11:20:00,550.8,551.14,550.72,551.04,13252.0,543.339,543.6744,543.2601,543.5757,13252.0
2024-06-28 11:25:00,550.99,550.99,550.3,550.71,27558.0,543.5264,543.5264,542.8457,543.2502,27558.0
2024-06-28 11:30:00,550.68,551.02,550.59,551.01,35794.0,543.2206,543.556,543.1318,543.5461,35794.0
2024-06-28 11:35:00,551.04,551.08,550.65,551.08,9389.0,543.5757,543.6152,543.191,543.6152,9389.0
2024-06-28 11:40:00,551.2,551.3,550.56,550.72,34205.0,543.7336,543.8322,543.1022,543.2601,34205.0
2024-06-28 11:45:00,550.8,550.83,550.64,550.64,16230.0,543.339,543.3686,543.1811,543.1811,16230.0
2024-06-28 11:50:00,550.68,550.96,550.58,550.66,16331.0,543.2206,543.4968,543.1219,543.2009,16331.0
2024-06-28 11:55:00,550.64,550.76,550.55,550.69,9440.0,543.1811,543.2995,543.0924,543.2305,9440.0
2024-06-28 12:00:00,550.63,550.77,550.4,550.48,8896.0,543.1713,543.3094,542.9444,543.0233,8896.0
2024-06-28 12:05:00,550.49,550.49,549.79,549.88,10533.0,543.0332,543.0332,542.3427,542.4314,10533.0
2024-06-28 12:10:00,549.77,549.82,549.48,549.72,35148.0,542.3229,542.3722,542.0368,542.2736,35148.0
2024-06-28 12:15:00,549.77,549.81,549.17,549.5,24887.0,542.3229,542.3624,541.731,542.0566,24887.0
2024-06-28 12:20:00,549.4,549.7,549.25,549.59,11026.0,541.9579,542.2539,541.81,542.1454,11026.0
2024-06-28 12:25:00,549.65,550.02,549.59,549.92,7430.0,542.2045,542.5695,542.1454,542.4709,7430.0
2024-06-28 12:30:00,549.91,550.08,549.35,549.58,13515.0,542.461,542.6287,541.9086,542.1355,13515.0
2024-06-28 12:35:00,549.44,549.57,548.79,548.79,13190.0,541.9974,542.1256,541.3562,541.3562,13190.0
2024-06-28 12:40:00,548.79,549.09,548.45,549.09,21081.0,541.3562,541.6521,541.0208,541.6521,21081.0
2024-06-28 12:45:00,549.04,549.18,548.76,549.02,15422.0,541.6028,541.7409,541.3266,541.5831,15422.0
2024-06-28 12:50:00,549.01,549.15,548.87,549.09,42387.0,541.5732,541.7113,541.4351,541.6521,42387.0
2024-06-28 12:55:00,549.03,549.32,549.02,549.28,3525.0,541.5929,541.879,541.5831,541.8396,3525.0
2024-06-28 13:00:00,549.22,549.28,548.96,549.1,15574.0,541.7804,541.8396,541.5239,541.662,15574.0
2024-06-28 13:05:00,549.11,549.8,549.11,549.8,22219.0,541.6719,542.3525,541.6719,542.3525,22219.0
2024-06-28 13:10:00,549.79,549.84,549.57,549.81,24725.0,542.3427,542.392,542.1256,542.3624,24725.0
2024-06-28 13:15:00,549.73,549.81,549.67,549.72,10266.0,542.2835,542.3624,542.2243,542.2736,10266.0
2024-06-28 13:20:00,549.74,549.93,549.68,549.86,5819.0,542.2933,542.4808,542.2341,542.4117,5819.0
2024-06-28 13:25:00,549.8,549.8,549.26,549.26,7927.0,542.3525,542.3525,541.8198,541.8198,7927.0
2024-06-28 13:30:00,549.12,549.39,549.0,549.01,11474.0,541.6817,541.9481,541.5634,541.5732,11474.0
2024-06-28 13:35:00,549.05,549.22,548.98,549.2,8486.0,541.6127,541.7804,541.5436,541.7606,8486.0
2024-06-28 13:40:00,549.2,549.22,548.88,548.9,671310.0,541.7606,541.7804,541.445,541.4647,671310.0
2024-06-28 13:45:00,548.91,549.02,548.86,548.91,12354.0,541.4746,541.5831,541.4252,541.4746,12354.0
2024-06-28 13:50:00,549.0,549.11,548.86,549.0,7980.0,541.5634,541.6719,541.4252,541.5634,7980.0
2024-06-28 13:55:00,548.95,549.0,548.81,548.93,10125.0,541.514,541.5634,541.3759,541.4943,10125.0
2024-06-28 14:00:00,549.0,549.35,548.79,549.35,12603.0,541.5634,541.9086,541.3562,541.9086,12603.0
2024-06-28 14:05:00,549.28,549.33,549.08,549.26,16761.0,541.8396,541.8889,541.6423,541.8198,16761.0
2024-06-28 14:10:00,549.27,549.43,549.2,549.43,7809.0,541.8297,541.9875,541.7606,541.9875,7809.0
2024-06-28 14:15:00,549.44,549.51,549.24,549.25,4311.0,541.9974,542.0664,541.8001,541.81,4311.0
2024-06-28 14:20:00,549.16,549.16,548.24,548.45,23751.0,541.7212,541.7212,540.8136,541.0208,23751.0
2024-06-28 14:25:00,548.44,548.84,548.35,548.38,20031.0,541.0109,541.4055,540.9222,540.9518,20031.0
2024-06-28 14:30:00,548.28,548.39,548.22,548.36,9931.0,540.8531,540.9616,540.7939,540.932,9931.0
2024-06-28 14:35:00,548.31,548.58,548.24,548.25,9341.0,540.8827,541.149,540.8136,540.8235,9341.0
2024-06-28 14:40:00,548.23,548.5,548.08,548.14,22330.0,540.8038,541.0701,540.6558,540.715,22330.0
2024-06-28 14:45:00,548.13,548.25,547.92,547.93,20479.0,540.7051,540.8235,540.498,540.5078,20479.0
2024-06-28 14:50:00,547.95,548.21,547.93,548.12,32102.0,540.5276,540.7841,540.5078,540.6953,32102.0
2024-06-28 14:55:00,548.15,548.15,547.95,548.08,10901.0,540.7249,540.7249,540.5276,540.6558,10901.0
2024-06-28 15:00:00,548.04,548.04,547.71,547.77,40078.0,540.6164,540.6164,540.2908,540.35,40078.0
2024-06-28 15:05:00,547.72,547.89,547.68,547.87,26261.0,540.3007,540.4684,540.2612,540.4487,26261.0
2024-06-28 15:10:00,547.87,547.87,547.55,547.66,16368.0,540.4487,540.4487,540.133,540.2415,16368.0
2024-06-28 15:15:00,547.69,547.86,547.56,547.86,29119.0,540.2711,540.4388,540.1429,540.4388,29119.0
2024-06-28 15:20:00,547.84,548.02,547.68,547.89,20126.0,540.4191,540.5966,540.2612,540.4684,20126.0
2024-06-28 15:25:00,547.9,547.95,547.69,547.74,7713.0,540.4783,540.5276,540.2711,540.3204,7713.0
2024-06-28 15:30:00,547.76,547.83,545.87,546.77,92434.0,540.3401,540.4092,538.4758,539.3636,92434.0
2024-06-28 15:35:00,546.79,547.57,546.7,547.56,27699.0,539.3833,540.1527,539.2945,540.1429,27699.0
2024-06-28 15:40:00,547.49,548.33,547.49,547.84,22612.0,540.0738,540.9024,540.0738,540.4191,22612.0
2024-06-28 15:45:00,547.88,548.23,547.67,547.97,22208.0,540.4585,540.8038,540.2514,540.5473,22208.0
2024-06-28 15:50:00,547.95,548.33,547.38,547.46,73198.0,540.5276,540.9024,539.9653,540.0442,73198.0
2024-06-28 15:55:00,547.46,547.85,546.71,547.04,505203.0,540.0442,540.4289,539.3044,539.6299,505203.0
2024-07-01 09:30:00,548.58,548.8,548.19,548.48,126244.0,541.149,541.3661,540.7643,541.0504,126244.0
2024-07-01 09:35:00,548.48,548.58,548.25,548.34,27315.0,541.0504,541.149,540.8235,540.9123,27315.0
2024-07-01 09:40:00,548.31,548.4,547.97,548.03,23620.0,540.8827,540.9715,540.5473,540.6065,23620.0
2024-07-01 09:45:00,548.0,548.08,547.3,547.36,24828.0,540.5769,540.6558,539.8864,539.9456,24828.0
2024-07-01 09:50:00,547.31,547.49,547.06,547.36,15908.0,539.8962,540.0738,539.6496,539.9456,15908.0
2024-07-01 09:55:00,547.32,547.85,547.32,547.69,15577.0,539.9061,540.4289,539.9061,540.2711,15577.0
2024-07-01 10:00:00,547.76,548.4,547.76,547.87,37109.0,540.3401,540.9715,540.3401,540.4487,37109.0
2024-07-01 10:05:00,547.96,548.02,547.73,547.84,8690.0,540.5374,540.5966,540.3106,540.4191,8690.0
2024-07-01 10:10:00,547.72,547.72,545.68,545.73,19899.0,540.3007,540.3007,538.2883,538.3376,19899.0
2024-07-01 10:15:00,545.81,547.25,545.56,547.11,30253.0,538.4166,539.8371,538.1699,539.699,30253.0
2024-07-01 10:20:00,547.1,547.41,546.7,547.12,23403.0,539.6891,539.9949,539.2945,539.7088,23403.0
2024-07-01 10:25:00,547.19,547.36,546.97,547.23,10916.0,539.7779,539.9456,539.5608,539.8173,10916.0
2024-07-01 10:30:00,547.33,547.33,546.65,546.66,11045.0,539.916,539.916,539.2452,539.255,11045.0
2024-07-01 10:35:00,546.5,547.0,546.27,546.29,10632.0,539.0972,539.5904,538.8703,538.8901,10632.0
2024-07-01 10:40:00,546.37,546.46,545.79,546.42,12967.0,538.969,539.0578,538.3968,539.0183,12967.0
2024-07-01 10:45:00,546.45,546.45,545.85,545.85,40383.0,539.0479,539.0479,538.456,538.456,40383.0
2024-07-01 10:50:00,545.92,546.4,545.7,545.77,10419.0,538.5251,538.9986,538.3081,538.3771,10419.0
2024-07-01 10:55:00,545.69,546.52,545.6,546.31,23367.0,538.2982,539.1169,538.2094,538.9098,23367.0
2024-07-01 11:00:00,546.25,546.26,545.85,546.2,27022.0,538.8506,538.8605,538.456,538.8013,27022.0
2024-07-01 11:05:00,546.18,546.58,546.01,546.27,21901.0,538.7816,539.1761,538.6139,538.8703,21901.0
2024-07-01 11:10:00,546.31,546.86,546.22,546.81,21642.0,538.9098,539.4523,538.821,539.403,21642.0
2024-07-01 11:15:00,546.83,546.85,546.61,546.67,10588.0,539.4227,539.4425,539.2057,539.2649,10588.0
2024-07-01 11:20:00,546.67,546.79,546.34,546.48,17063.0,539.2649,539.3833,538.9394,539.0775,17063.0
2024-07-01 11:25:00,546.55,547.17,546.54,547.14,47011.0,539.1465,539.7581,539.1367,539.7285,47011.0
2024-07-01 11:30:00,547.11,547.11,546.92,547.06,9156.0,539.699,539.699,539.5115,539.6496,9156.0
2024-07-01 11:35:00,547.05,547.13,546.65,546.71,19574.0,539.6398,539.7187,539.2452,539.3044,19574.0
2024-07-01 11:40:00,546.87,547.09,546.65,546.65,10559.0,539.4622,539.6792,539.2452,539.2452,10559.0
2024-07-01 11:45:00,546.83,547.08,546.79,547.01,9207.0,539.4227,539.6694,539.3833,539.6003,9207.0
2024-07-01 11:50:00,546.97,547.21,546.97,547.16,9386.0,539.5608,539.7976,539.5608,539.7483,9386.0
2024-07-01 11:55:00,547.16,547.45,546.92,547.43,10766.0,539.7483,540.0343,539.5115,540.0146,10766.0
2024-07-01 12:00:00,547.37,547.37,546.94,546.97,66451.0,539.9554,539.9554,539.5313,539.5608,66451.0
2024-07-01 12:05:00,547.04,547.87,547.04,547.87,18818.0,539.6299,540.4487,539.6299,540.4487,18818.0
2024-07-01 12:10:00,547.86,548.0,547.59,547.96,27225.0,540.4388,540.5769,540.1725,540.5374,27225.0
2024-07-01 12:15:00,547.94,548.13,547.8,547.95,20782.0,540.5177,540.7051,540.3796,540.5276,20782.0
2024-07-01 12:20:00,548.01,548.13,547.91,547.97,15606.0,540.5868,540.7051,540.4881,540.5473,15606.0
2024-07-01 12:25:00,547.95,548.17,547.9,548.17,20836.0,540.5276,540.7446,540.4783,540.7446,20836.0
2024-07-01 12:30:00,548.15,548.21,547.94,547.95,34344.0,540.7249,540.7841,540.5177,540.5276,34344.0
2024-07-01 12:35:00,548.0,548.27,547.98,548.17,45632.0,540.5769,540.8432,540.5572,540.7446,45632.0
2024-07-01 12:40:00,548.18,548.27,548.05,548.24,32425.0,540.7545,540.8432,540.6262,540.8136,32425.0
2024-07-01 12:45:00,548.2,548.31,548.01,548.01,21235.0,540.7742,540.8827,540.5868,540.5868,21235.0
2024-07-01 12:50:00,548.03,548.13,547.91,547.97,21042.0,540.6065,540.7051,540.4881,540.5473,21042.0
2024-07-01 12:55:00,547.96,548.05,547.79,547.99,22582.0,540.5374,540.6262,540.3697,540.567,22582.0
2024-07-01 13:00:00,547.98,548.1,547.69,547.74,22399.0,540.5572,540.6755,540.2711,540.3204,22399.0
2024-07-01 13:05:00,547.74,548.01,547.68,547.87,11871.0,540.3204,540.5868,540.2612,540.4487,11871.0
2024-07-01 13:10:00,547.83,548.13,547.82,547.97,34641.0,540.4092,540.7051,540.3993,540.5473,34641.0
2024-07-01 13:15:00,547.94,548.1,547.85,548.07,20798.0,540.5177,540.6755,540.4289,540.6459,20798.0
2024-07-01 13:20:00,548.01,548.08,547.58,547.71,25656.0,540.5868,540.6558,540.1626,540.2908,25656.0
2024-07-01 13:25:00,547.81,548.18,547.8,548.0,7636.0,540.3895,540.7545,540.3796,540.5769,7636.0
2024-07-01 13:30:00,547.93,548.01,547.86,547.95,10284.0,540.5078,540.5868,540.4388,540.5276,10284.0
2024-07-01 13:35:00,547.99,548.18,547.92,548.01,11290.0,540.567,540.7545,540.498,540.5868,11290.0
2024-07-01 13:40:00,548.07,548.19,547.97,548.11,8016.0,540.6459,540.7643,540.5473,540.6854,8016.0
2024-07-01 13:45:00,548.09,548.19,547.88,547.88,16470.0,540.6657,540.7643,540.4585,540.4585,16470.0
2024-07-01 13:50:00,547.85,548.09,547.84,548.01,27241.0,540.4289,540.6657,540.4191,540.5868,27241.0
2024-07-01 13:55:00,547.85,547.93,547.76,547.89,9987.0,540.4289,540.5078,540.3401,540.4684,9987.0
2024-07-01 14:00:00,547.84,547.84,547.54,547.76,7818.0,540.4191,540.4191,540.1231,540.3401,7818.0
2024-07-01 14:05:00,547.76,548.07,547.72,548.0,11853.0,540.3401,540.6459,540.3007,540.5769,11853.0
2024-07-01 14:10:00,547.96,548.46,547.96,548.33,31731.0,540.5374,541.0307,540.5374,540.9024,31731.0
2024-07-01 14:15:00,548.4,548.59,548.39,548.59,27883.0,540.9715,541.1589,540.9616,541.1589,27883.0
2024-07-01 14:20:00,548.59,548.59,548.21,548.24,14268.0,541.1589,541.1589,540.7841,540.8136,14268.0
2024-07-01 14:25:00,548.23,548.3,547.75,547.77,13717.0,540.8038,540.8728,540.3303,540.35,13717.0
2024-07-01 14:30:00,547.75,547.83,547.5,547.83,17727.0,540.3303,540.4092,540.0837,540.4092,17727.0
2024-07-01 14:35:00,547.84,547.84,547.68,547.84,9271.0,540.4191,540.4191,540.2612,540.4191,9271.0
2024-07-01 14:40:00,547.78,547.9,547.73,547.9,8980.0,540.3599,540.4783,540.3106,540.4783,8980.0
2024-07-01 14:45:00,547.88,547.93,547.54,547.62,10083.0,540.4585,540.5078,540.1231,540.202,10083.0
2024-07-01 14:50:00,547.65,547.81,547.52,547.78,11752.0,540.2316,540.3895,540.1034,540.3599,11752.0
2024-07-01 14:55:00,547.84,547.84,547.65,547.73,20713.0,540.4191,540.4191,540.2316,540.3106,20713.0
2024-07-01 15:00:00,547.71,547.72,547.5,547.65,11469.0,540.2908,540.3007,540.0837,540.2316,11469.0
2024-07-01 15:05:00,547.74,548.04,547.72,547.96,27628.0,540.3204,540.6164,540.3007,540.5374,27628.0
2024-07-01 15:10:00,547.94,548.1,547.91,548.01,21340.0,540.5177,540.6755,540.4881,540.5868,21340.0
2024-07-01 15:15:00,548.0,548.0,547.74,547.82,13540.0,540.5769,540.5769,540.3204,540.3993,13540.0
2024-07-01 15:20:00,547.82,547.85,547.61,547.65,15178.0,540.3993,540.4289,540.1922,540.2316,15178.0
2024-07-01 15:25:00,547.62,547.62,546.89,547.34,29155.0,540.202,540.202,539.4819,539.9258,29155.0
2024-07-01 15:30:00,547.29,547.85,547.28,547.82,17550.0,539.8765,540.4289,539.8667,540.3993,17550.0
2024-07-01 15:35:00,547.87,547.93,547.5,547.68,18240.0,540.4487,540.5078,540.0837,540.2612,18240.0
2024-07-01 15:40:00,547.7,547.82,547.58,547.68,15017.0,540.281,540.3993,540.1626,540.2612,15017.0
2024-07-01 15:45:00,547.68,547.85,547.54,547.72,24449.0,540.2612,540.4289,540.1231,540.3007,24449.0
2024-07-01 15:50:00,547.8,548.49,547.8,548.44,38793.0,540.3796,541.0603,540.3796,541.0109,38793.0
2024-07-01 15:55:00,548.46,548.83,548.2,548.33,297230.0,541.0307,541.3957,540.7742,540.9024,297230.0
2024-07-02 09:30:00,546.67,547.63,546.6,547.6,156267.0,539.2649,540.2119,539.1959,540.1823,156267.0
2024-07-02 09:35:00,547.55,548.17,547.27,547.98,69548.0,540.133,540.7446,539.8568,540.5572,69548.0
2024-07-02 09:40:00,547.99,548.62,547.93,548.04,23696.0,540.567,541.1885,540.5078,540.6164,23696.0
2024-07-02 09:45:00,548.13,548.52,548.1,548.15,21946.0,540.7051,541.0899,540.6755,540.7249,21946.0
2024-07-02 09:50:00,548.05,548.21,547.73,548.06,20874.0,540.6262,540.7841,540.3106,540.6361,20874.0
2024-07-02 09:55:00,548.07,548.17,547.62,548.15,16289.0,540.6459,540.7446,540.202,540.7249,16289.0
2024-07-02 10:00:00,548.14,548.46,547.48,548.43,33322.0,540.715,541.0307,540.0639,541.0011,33322.0
2024-07-02 10:05:00,548.45,548.56,548.09,548.27,9042.0,541.0208,541.1293,540.6657,540.8432,9042.0
2024-07-02 10:10:00,548.02,548.1,547.43,547.94,31476.0,540.5966,540.6755,540.0146,540.5177,31476.0
2024-07-02 10:15:00,547.87,548.24,547.66,548.2,13756.0,540.4487,540.8136,540.2415,540.7742,13756.0
2024-07-02 10:20:00,548.06,548.19,547.61,547.72,17069.0,540.6361,540.7643,540.1922,540.3007,17069.0
2024-07-02 10:25:00,547.73,548.26,547.73,548.26,15760.0,540.3106,540.8334,540.3106,540.8334,15760.0
2024-07-02 10:30:00,548.29,548.6,548.29,548.47,15852.0,540.863,541.1688,540.863,541.0405,15852.0
2024-07-02 10:35:00,548.56,548.62,548.47,548.57,7244.0,541.1293,541.1885,541.0405,541.1392,7244.0
2024-07-02 10:40:00,548.68,548.81,548.24,548.26,14310.0,541.2477,541.3759,540.8136,540.8334,14310.0
2024-07-02 10:45:00,548.05,548.58,548.05,548.46,6695.0,540.6262,541.149,540.6262,541.0307,6695.0
2024-07-02 10:50:00,548.52,548.77,548.48,548.77,16751.0,541.0899,541.3365,541.0504,541.3365,16751.0
2024-07-02 10:55:00,548.78,548.92,548.67,548.7,44866.0,541.3463,541.4844,541.2378,541.2674,44866.0
2024-07-02 11:00:00,548.73,548.87,548.66,548.77,13076.0,541.297,541.4351,541.228,541.3365,13076.0
2024-07-02 11:05:00,548.86,548.93,548.79,548.9,19488.0,541.4252,541.4943,541.3562,541.4647,19488.0
2024-07-02 11:10:00,548.82,548.96,548.63,548.7,19039.0,541.3858,541.5239,541.1984,541.2674,19039.0
2024-07-02 11:15:00,548.79,548.89,548.57,548.69,7092.0,541.3562,541.4548,541.1392,541.2576,7092.0
2024-07-02 11:20:00,548.69,549.0,548.42,549.0,28063.0,541.2576,541.5634,540.9912,541.5634,28063.0
2024-07-02 11:25:00,548.96,549.01,548.85,548.98,8013.0,541.5239,541.5732,541.4154,541.5436,8013.0
2024-07-02 11:30:00,549.04,549.38,548.97,549.0,17354.0,541.6028,541.9382,541.5338,541.5634,17354.0
2024-07-02 11:35:00,549.01,549.34,549.01,549.3,13449.0,541.5732,541.8987,541.5732,541.8593,13449.0
2024-07-02 11:40:00,549.3,549.45,549.16,549.38,12846.0,541.8593,542.0073,541.7212,541.9382,12846.0
2024-07-02 11:45:00,549.2,549.29,549.09,549.18,27531.0,541.7606,541.8494,541.6521,541.7409,27531.0
2024-07-02 11:50:00,549.17,549.27,549.09,549.1,7942.0,541.731,541.8297,541.6521,541.662,7942.0
2024-07-02 11:55:00,549.0,549.07,548.52,548.59,14677.0,541.5634,541.6324,541.0899,541.1589,14677.0
2024-07-02 12:00:00,548.59,548.63,548.32,548.52,30671.0,541.1589,541.1984,540.8926,541.0899,30671.0
2024-07-02 12:05:00,548.48,548.51,548.37,548.4,10344.0,541.0504,541.08,540.9419,540.9715,10344.0
2024-07-02 12:10:00,548.32,548.37,548.12,548.31,11389.0,540.8926,540.9419,540.6953,540.8827,11389.0
2024-07-02 12:15:00,548.26,548.52,548.25,548.52,13753.0,540.8334,541.0899,540.8235,541.0899,13753.0
2024-07-02 12:20:00,548.41,548.53,548.36,548.45,19156.0,540.9813,541.0997,540.932,541.0208,19156.0
2024-07-02 12:25:00,548.45,548.86,548.38,548.8,14125.0,541.0208,541.4252,540.9518,541.3661,14125.0
2024-07-02 12:30:00,548.76,548.82,548.68,548.79,7772.0,541.3266,541.3858,541.2477,541.3562,7772.0
2024-07-02 12:35:00,548.63,548.77,548.58,548.62,11315.0,541.1984,541.3365,541.149,541.1885,11315.0
2024-07-02 12:40:00,548.63,548.81,548.59,548.67,5361.0,541.1984,541.3759,541.1589,541.2378,5361.0
2024-07-02 12:45:00,548.67,548.86,548.66,548.83,13574.0,541.2378,541.4252,541.228,541.3957,13574.0
2024-07-02 12:50:00,548.82,548.9,548.81,548.9,10966.0,541.3858,541.4647,541.3759,541.4647,10966.0
2024-07-02 12:55:00,548.88,548.95,548.85,548.95,4743.0,541.445,541.514,541.4154,541.514,4743.0
2024-07-02 13:00:00,548.93,549.09,548.87,549.08,5737.0,541.4943,541.6521,541.4351,541.6423,5737.0
2024-07-02 13:05:00,549.11,549.58,549.1,549.53,12061.0,541.6719,542.1355,541.662,542.0862,12061.0
2024-07-02 13:10:00,549.62,549.75,549.54,549.65,22467.0,542.175,542.3032,542.096,542.2045,22467.0
2024-07-02 13:15:00,549.68,549.83,549.58,549.66,15046.0,542.2341,542.3821,542.1355,542.2144,15046.0
2024-07-02 13:20:00,549.75,549.79,549.65,549.73,7659.0,542.3032,542.3427,542.2045,542.2835,7659.0
2024-07-02 13:25:00,549.74,549.77,549.63,549.63,6159.0,542.2933,542.3229,542.1848,542.1848,6159.0
2024-07-02 13:30:00,549.64,549.77,549.48,549.7,7605.0,542.1947,542.3229,542.0368,542.2539,7605.0
2024-07-02 13:35:00,549.67,549.74,549.43,549.74,11952.0,542.2243,542.2933,541.9875,542.2933,11952.0
2024-07-02 13:40:00,549.82,549.93,549.69,549.77,7398.0,542.3722,542.4808,542.244,542.3229,7398.0
2024-07-02 13:45:00,549.79,549.93,549.72,549.88,15135.0,542.3427,542.4808,542.2736,542.4314,15135.0
2024-07-02 13:50:00,549.9,550.22,549.9,550.15,21050.0,542.4512,542.7668,542.4512,542.6978,21050.0
2024-07-02 13:55:00,550.21,550.41,550.17,550.24,20082.0,542.757,542.9543,542.7175,542.7866,20082.0
2024-07-02 14:00:00,550.25,550.48,550.23,550.48,7323.0,542.7964,543.0233,542.7767,543.0233,7323.0
2024-07-02 14:05:00,550.47,550.5,550.4,550.48,15981.0,543.0134,543.043,542.9444,543.0233,15981.0
2024-07-02 14:10:00,550.48,550.8,550.48,550.62,70804.0,543.0233,543.339,543.0233,543.1614,70804.0
2024-07-02 14:15:00,550.63,550.63,550.47,550.48,48111.0,543.1713,543.1713,543.0134,543.0233,48111.0
2024-07-02 14:20:00,550.49,550.77,550.47,550.77,17640.0,543.0332,543.3094,543.0134,543.3094,17640.0
2024-07-02 14:25:00,550.75,550.82,550.69,550.7,37801.0,543.2896,543.3587,543.2305,543.2403,37801.0
2024-07-02 14:30:00,550.71,550.73,550.53,550.55,16196.0,543.2502,543.2699,543.0726,543.0924,16196.0
2024-07-02 14:35:00,550.55,550.78,550.55,550.66,15004.0,543.0924,543.3192,543.0924,543.2009,15004.0
2024-07-02 14:40:00,550.67,550.7,550.54,550.69,13548.0,543.2107,543.2403,543.0825,543.2305,13548.0
2024-07-02 14:45:00,550.7,550.9,550.67,550.76,19145.0,543.2403,543.4376,543.2107,543.2995,19145.0
2024-07-02 14:50:00,550.79,550.92,550.78,550.81,28701.0,543.3291,543.4573,543.3192,543.3488,28701.0
2024-07-02 14:55:00,550.78,550.95,550.62,550.63,9303.0,543.3192,543.4869,543.1614,543.1713,9303.0
2024-07-02 15:00:00,550.6,550.75,550.48,550.57,16494.0,543.1417,543.2896,543.0233,543.1121,16494.0
2024-07-02 15:05:00,550.58,550.7,550.55,550.6,21381.0,543.1219,543.2403,543.0924,543.1417,21381.0
2024-07-02 15:10:00,550.63,550.77,550.58,550.77,11641.0,543.1713,543.3094,543.1219,543.3094,11641.0
2024-07-02 15:15:00,550.7,550.76,550.57,550.76,25099.0,543.2403,543.2995,543.1121,543.2995,25099.0
2024-07-02 15:20:00,550.75,550.86,550.73,550.85,55821.0,543.2896,543.3982,543.2699,543.3883,55821.0
2024-07-02 15:25:00,550.81,551.03,550.78,550.93,22164.0,543.3488,543.5659,543.3192,543.4672,22164.0
2024-07-02 15:30:00,550.9,551.14,550.84,551.05,52320.0,543.4376,543.6744,543.3784,543.5856,52320.0
2024-07-02 15:35:00,551.02,551.14,550.94,550.98,25211.0,543.556,543.6744,543.4771,543.5165,25211.0
2024-07-02 15:40:00,550.98,551.15,550.92,551.08,33316.0,543.5165,543.6842,543.4573,543.6152,33316.0
2024-07-02 15:45:00,551.04,551.23,550.86,550.86,18451.0,543.5757,543.7631,543.3982,543.3982,18451.0
2024-07-02 15:50:00,550.88,551.35,550.84,551.31,55920.0,543.4179,543.8815,543.3784,543.8421,55920.0
2024-07-02 15:55:00,551.3,551.94,551.23,551.92,131175.0,543.8322,544.4635,543.7631,544.4438,131175.0
2024-07-03 09:30:00,551.61,552.36,551.61,552.36,89338.0,544.138,544.8778,544.138,544.8778,89338.0
2024-07-03 09:35:00,552.24,552.36,552.03,552.19,20312.0,544.7595,544.8778,544.5523,544.7101,20312.0
2024-07-03 09:40:00,552.2,552.22,551.99,552.22,24304.0,544.72,544.7397,544.5128,544.7397,24304.0
2024-07-03 09:45:00,552.19,552.46,552.16,552.38,11789.0,544.7101,544.9765,544.6805,544.8976,11789.0
2024-07-03 09:50:00,552.36,552.41,552.19,552.29,11404.0,544.8778,544.9272,544.7101,544.8088,11404.0
2024-07-03 09:55:00,552.18,552.58,552.18,552.45,16310.0,544.7003,545.0949,544.7003,544.9666,16310.0
2024-07-03 10:00:00,552.6,553.19,551.9,552.54,113920.0,545.1146,545.6966,544.4241,545.0554,113920.0
2024-07-03 10:05:00,552.6,552.78,552.46,552.59,25865.0,545.1146,545.2921,544.9765,545.1047,25865.0
2024-07-03 10:10:00,552.57,552.82,552.4,552.76,17479.0,545.085,545.3316,544.9173,545.2724,17479.0
2024-07-03 10:15:00,552.77,552.88,552.55,552.58,14399.0,545.2823,545.3908,545.0653,545.0949,14399.0
2024-07-03 10:20:00,552.55,552.68,552.42,552.43,12043.0,545.0653,545.1935,544.937,544.9469,12043.0
2024-07-03 10:25:00,552.4,552.43,552.02,552.13,28105.0,544.9173,544.9469,544.5424,544.651,28105.0
2024-07-03 10:30:00,552.18,552.49,552.09,552.43,17149.0,544.7003,545.0061,544.6115,544.9469,17149.0
2024-07-03 10:35:00,552.37,552.6,552.22,552.43,49007.0,544.8877,545.1146,544.7397,544.9469,49007.0
2024-07-03 10:40:00,552.36,552.65,552.32,552.57,26772.0,544.8778,545.1639,544.8384,545.085,26772.0
2024-07-03 10:45:00,552.56,552.85,552.56,552.81,43028.0,545.0751,545.3612,545.0751,545.3217,43028.0
2024-07-03 10:50:00,552.78,552.88,552.61,552.65,32319.0,545.2921,545.3908,545.1245,545.1639,32319.0
2024-07-03 10:55:00,552.65,552.86,552.63,552.8,27345.0,545.1639,545.3711,545.1442,545.3119,27345.0
2024-07-03 11:00:00,552.79,552.79,552.45,552.69,29123.0,545.302,545.302,544.9666,545.2034,29123.0
2024-07-03 11:05:00,552.69,552.96,552.64,552.9,38131.0,545.2034,545.4697,545.154,545.4105,38131.0
2024-07-03 11:10:00,552.9,553.09,552.84,553.09,25603.0,545.4105,545.5979,545.3513,545.5979,25603.0
2024-07-03 11:15:00,553.13,553.27,553.09,553.25,11488.0,545.6374,545.7755,545.5979,545.7558,11488.0
2024-07-03 11:20:00,553.26,553.46,553.12,553.21,32371.0,545.7656,545.9629,545.6275,545.7163,32371.0
2024-07-03 11:25:00,553.16,553.17,553.0,553.02,15177.0,545.667,545.6769,545.5092,545.5289,15177.0
2024-07-03 11:30:00,553.0,553.04,552.87,552.96,11743.0,545.5092,545.5486,545.3809,545.4697,11743.0
2024-07-03 11:35:00,552.95,553.11,552.95,553.04,17977.0,545.4598,545.6177,545.4598,545.5486,17977.0
2024-07-03 11:40:00,553.01,553.24,552.94,553.11,62602.0,545.519,545.7459,545.45,545.6177,62602.0
2024-07-03 11:45:00,553.1,553.1,552.98,553.0,27362.0,545.6078,545.6078,545.4894,545.5092,27362.0
2024-07-03 11:50:00,553.01,553.21,553.01,553.21,25523.0,545.519,545.7163,545.519,545.7163,25523.0
2024-07-03 11:55:00,553.22,553.38,553.21,553.32,83029.0,545.7262,545.884,545.7163,545.8248,83029.0
2024-07-03 12:00:00,553.34,553.53,553.31,553.5,46164.0,545.8446,546.032,545.815,546.0024,46164.0
2024-07-03 12:05:00,553.5,553.63,553.42,553.58,49905.0,546.0024,546.1306,545.9235,546.0813,49905.0
2024-07-03 12:10:00,553.57,553.77,553.49,553.76,35758.0,546.0714,546.2687,545.9925,546.2589,35758.0
2024-07-03 12:15:00,553.79,554.11,553.75,554.05,26956.0,546.2885,546.6041,546.249,546.5449,26956.0
2024-07-03 12:20:00,554.07,554.18,553.92,553.98,22946.0,546.5647,546.6732,546.4167,546.4759,22946.0
2024-07-03 12:25:00,553.98,554.12,553.96,554.12,28958.0,546.4759,546.614,546.4562,546.614,28958.0
2024-07-03 12:30:00,554.11,554.11,553.72,553.81,29779.0,546.6041,546.6041,546.2194,546.3082,29779.0
2024-07-03 12:35:00,553.81,554.06,553.76,554.01,28414.0,546.3082,546.5548,546.2589,546.5055,28414.0
2024-07-03 12:40:00,554.0,554.05,553.71,553.77,30236.0,546.4956,546.5449,546.2096,546.2687,30236.0
2024-07-03 12:45:00,553.78,553.89,553.55,553.77,28566.0,546.2786,546.3871,546.0517,546.2687,28566.0
2024-07-03 12:50:00,553.75,554.52,553.67,554.43,41572.0,546.249,547.0086,546.1701,546.9198,41572.0
2024-07-03 12:55:00,554.5,554.81,554.2,554.34,296148.0,546.9888,547.2947,546.6929,546.831,296148.0
2024-07-05 09:30:00,554.76,554.95,554.59,554.95,129768.0,547.2453,547.4328,547.0776,547.4328,129768.0
2024-07-05 09:35:00,554.94,555.19,554.82,555.19,45259.0,547.4229,547.6695,547.3045,547.6695,45259.0
2024-07-05 09:40:00,555.17,555.31,555.11,555.19,14700.0,547.6498,547.7879,547.5906,547.6695,14700.0
2024-07-05 09:45:00,555.12,555.14,554.38,554.69,19054.0,547.6005,547.6202,546.8705,547.1763,19054.0
2024-07-05 09:50:00,554.71,555.21,554.69,555.17,5148.0,547.196,547.6892,547.1763,547.6498,5148.0
2024-07-05 09:55:00,555.15,555.53,555.15,555.53,10196.0,547.63,548.0049,547.63,548.0049,10196.0
2024-07-05 10:00:00,555.52,555.72,555.22,555.41,23156.0,547.995,548.1923,547.6991,547.8865,23156.0
2024-07-05 10:05:00,555.43,555.53,554.37,554.54,32967.0,547.9063,548.0049,546.8606,547.0283,32967.0
2024-07-05 10:10:00,554.52,554.89,554.2,554.77,19435.0,547.0086,547.3736,546.6929,547.2552,19435.0
2024-07-05 10:15:00,554.74,555.03,554.7,555.02,13513.0,547.2256,547.5117,547.1861,547.5018,13513.0
2024-07-05 10:20:00,555.05,555.22,554.82,555.09,12580.0,547.5314,547.6991,547.3045,547.5709,12580.0
2024-07-05 10:25:00,555.08,555.18,555.0,555.05,2502.0,547.561,547.6596,547.4821,547.5314,2502.0
2024-07-05 10:30:00,554.94,555.41,554.9,555.25,9833.0,547.4229,547.8865,547.3834,547.7287,9833.0
2024-07-05 10:35:00,555.26,555.27,554.78,555.25,15192.0,547.7386,547.7484,547.2651,547.7287,15192.0
2024-07-05 10:40:00,555.24,555.55,555.19,555.55,9627.0,547.7188,548.0246,547.6695,548.0246,9627.0
2024-07-05 10:45:00,555.54,555.75,555.48,555.56,29063.0,548.0148,548.2219,547.9556,548.0345,29063.0
2024-07-05 10:50:00,555.54,555.7,555.37,555.54,8248.0,548.0148,548.1726,547.8471,548.0148,8248.0
2024-07-05 10:55:00,555.57,555.57,555.34,555.36,6715.0,548.0444,548.0444,547.8175,547.8372,6715.0
2024-07-05 11:00:00,555.35,555.43,555.13,555.41,10850.0,547.8273,547.9063,547.6103,547.8865,10850.0
2024-07-05 11:05:00,555.41,555.78,555.41,555.77,8798.0,547.8865,548.2515,547.8865,548.2416,8798.0
2024-07-05 11:10:00,555.78,556.06,555.76,556.03,15278.0,548.2515,548.5277,548.2318,548.4981,15278.0
2024-07-05 11:15:00,556.02,556.09,555.84,555.94,25262.0,548.4883,548.5573,548.3107,548.4093,25262.0
2024-07-05 11:20:00,555.88,555.9,555.59,555.85,11879.0,548.3502,548.3699,548.0641,548.3206,11879.0
2024-07-05 11:25:00,555.88,556.0,555.78,555.99,8121.0,548.3502,548.4685,548.2515,548.4587,8121.0
2024-07-05 11:30:00,555.89,556.07,555.89,556.06,4678.0,548.36,548.5376,548.36,548.5277,4678.0
2024-07-05 11:35:00,556.12,556.19,556.06,556.12,25225.0,548.5869,548.656,548.5277,548.5869,25225.0
2024-07-05 11:40:00,556.15,556.44,556.15,556.44,7599.0,548.6165,548.9026,548.6165,548.9026,7599.0
2024-07-05 11:45:00,556.45,556.63,556.4,556.59,8065.0,548.9124,549.09,548.8631,549.0505,8065.0
2024-07-05 11:50:00,556.57,556.68,556.39,556.44,9835.0,549.0308,549.1393,548.8532,548.9026,9835.0
2024-07-05 11:55:00,556.5,556.63,556.5,556.54,4968.0,548.9618,549.09,548.9618,549.0012,4968.0
2024-07-05 12:00:00,556.54,556.55,556.32,556.33,79336.0,549.0012,549.0111,548.7842,548.7941,79336.0
2024-07-05 12:05:00,556.34,556.35,556.19,556.32,6236.0,548.8039,548.8138,548.656,548.7842,6236.0
2024-07-05 12:10:00,556.3,556.67,556.3,556.65,12890.0,548.7645,549.1295,548.7645,549.1097,12890.0
2024-07-05 12:15:00,556.62,556.63,556.45,556.5,14727.0,549.0801,549.09,548.9124,548.9618,14727.0
2024-07-05 12:20:00,556.55,556.73,556.55,556.67,11890.0,549.0111,549.1886,549.0111,549.1295,11890.0
2024-07-05 12:25:00,556.67,556.68,556.47,556.56,9532.0,549.1295,549.1393,548.9322,549.0209,9532.0
2024-07-05 12:30:00,556.56,556.56,556.39,556.4,2711.0,549.0209,549.0209,548.8532,548.8631,2711.0
2024-07-05 12:35:00,556.39,556.4,556.26,556.35,9542.0,548.8532,548.8631,548.725,548.8138,9542.0
2024-07-05 12:40:00,556.41,556.48,556.23,556.24,8083.0,548.873,548.942,548.6954,548.7053,8083.0
2024-07-05 12:45:00,556.2,556.37,556.15,556.34,8238.0,548.6658,548.8335,548.6165,548.8039,8238.0
2024-07-05 12:50:00,556.25,556.53,556.25,556.5,8030.0,548.7151,548.9914,548.7151,548.9618,8030.0
2024-07-05 12:55:00,556.5,556.54,556.39,556.5,4540.0,548.9618,549.0012,548.8532,548.9618,4540.0
2024-07-05 13:00:00,556.47,556.53,556.41,556.5,5556.0,548.9322,548.9914,548.873,548.9618,5556.0
2024-07-05 13:05:00,556.56,556.59,556.3,556.51,9703.0,549.0209,549.0505,548.7645,548.9716,9703.0
2024-07-05 13:10:00,556.5,556.56,556.48,556.53,5921.0,548.9618,549.0209,548.942,548.9914,5921.0
2024-07-05 13:15:00,556.52,556.64,556.49,556.63,6621.0,548.9815,549.0999,548.9519,549.09,6621.0
2024-07-05 13:20:00,556.63,556.89,556.61,556.84,6871.0,549.09,549.3465,549.0703,549.2972,6871.0
2024-07-05 13:25:00,556.83,556.92,556.81,556.86,7481.0,549.2873,549.3761,549.2676,549.3169,7481.0
2024-07-05 13:30:00,556.86,557.08,556.86,557.04,6535.0,549.3169,549.5339,549.3169,549.4944,6535.0
2024-07-05 13:35:00,557.05,557.27,557.04,557.26,7097.0,549.5043,549.7213,549.4944,549.7115,7097.0
2024-07-05 13:40:00,557.24,557.43,557.12,557.34,14700.0,549.6917,549.8792,549.5734,549.7904,14700.0
2024-07-05 13:45:00,557.35,557.46,557.34,557.39,9343.0,549.8002,549.9088,549.7904,549.8397,9343.0
2024-07-05 13:50:00,557.38,557.52,557.32,557.42,22214.0,549.8298,549.9679,549.7707,549.8693,22214.0
2024-07-05 13:55:00,557.43,557.49,557.23,557.27,9782.0,549.8792,549.9383,549.6819,549.7213,9782.0
2024-07-05 14:00:00,557.34,557.37,556.96,556.97,10403.0,549.7904,549.82,549.4155,549.4254,10403.0
2024-07-05 14:05:00,557.11,557.24,556.93,557.02,18718.0,549.5635,549.6917,549.3859,549.4747,18718.0
2024-07-05 14:10:00,557.04,557.31,557.04,557.27,11016.0,549.4944,549.7608,549.4944,549.7213,11016.0
2024-07-05 14:15:00,557.23,557.35,557.2,557.31,15069.0,549.6819,549.8002,549.6523,549.7608,15069.0
2024-07-05 14:20:00,557.3,557.39,557.07,557.08,4536.0,549.7509,549.8397,549.524,549.5339,4536.0
2024-07-05 14:25:00,557.1,557.23,557.01,557.01,7313.0,549.5536,549.6819,549.4648,549.4648,7313.0
2024-07-05 14:30:00,557.0,557.15,556.85,557.12,11718.0,549.455,549.603,549.307,549.5734,11718.0
2024-07-05 14:35:00,557.11,557.21,557.0,557.03,18057.0,549.5635,549.6621,549.455,549.4846,18057.0
2024-07-05 14:40:00,557.09,557.11,557.02,557.1,23540.0,549.5438,549.5635,549.4747,549.5536,23540.0
2024-07-05 14:45:00,557.11,557.34,557.1,557.33,6522.0,549.5635,549.7904,549.5536,549.7805,6522.0
2024-07-05 14:50:00,557.33,557.39,557.26,557.28,4499.0,549.7805,549.8397,549.7115,549.7312,4499.0
2024-07-05 14:55:00,557.29,557.43,557.28,557.37,10214.0,549.7411,549.8792,549.7312,549.82,10214.0
2024-07-05 15:00:00,557.36,557.48,557.34,557.46,5871.0,549.8101,549.9285,549.7904,549.9088,5871.0
2024-07-05 15:05:00,557.44,557.48,557.37,557.44,13582.0,549.889,549.9285,549.82,549.889,13582.0
2024-07-05 15:10:00,557.44,557.48,557.36,557.42,19324.0,549.889,549.9285,549.8101,549.8693,19324.0
2024-07-05 15:15:00,557.38,557.43,557.24,557.32,14157.0,549.8298,549.8792,549.6917,549.7707,14157.0
2024-07-05 15:20:00,557.34,557.45,557.29,557.41,11687.0,549.7904,549.8989,549.7411,549.8594,11687.0
2024-07-05 15:25:00,557.45,557.59,557.37,557.38,17747.0,549.8989,550.037,549.82,549.8298,17747.0
2024-07-05 15:30:00,557.34,557.46,557.27,557.45,7653.0,549.7904,549.9088,549.7213,549.8989,7653.0
2024-07-05 15:35:00,557.46,557.64,557.46,557.6,17120.0,549.9088,550.0863,549.9088,550.0469,17120.0
2024-07-05 15:40:00,557.58,557.85,557.55,557.78,10250.0,550.0271,550.2935,549.9975,550.2244,10250.0
2024-07-05 15:45:00,557.83,557.84,557.65,557.73,25358.0,550.2737,550.2836,550.0962,550.1751,25358.0
2024-07-05 15:50:00,557.73,558.06,557.64,557.96,40384.0,550.1751,550.5006,550.0863,550.402,40384.0
2024-07-05 15:55:00,557.89,558.05,557.52,557.74,147156.0,550.3329,550.4908,549.9679,550.185,147156.0
2024-07-08 09:30:00,558.46,559.11,558.33,558.91,137004.0,550.8952,551.5364,550.767,551.3391,137004.0
2024-07-08 09:35:00,558.9,558.9,558.65,558.7,20398.0,551.3292,551.3292,551.0826,551.132,20398.0
2024-07-08 09:40:00,558.74,558.85,558.61,558.84,19715.0,551.1714,551.2799,551.0432,551.2701,19715.0
2024-07-08 09:45:00,558.85,559.13,558.82,558.97,12706.0,551.2799,551.5561,551.2503,551.3983,12706.0
2024-07-08 09:50:00,559.04,559.26,559.0,559.04,13768.0,551.4674,551.6844,551.4279,551.4674,13768.0
2024-07-08 09:55:00,559.07,559.07,558.86,559.01,18234.0,551.4969,551.4969,551.2898,551.4378,18234.0
2024-07-08 10:00:00,559.05,559.06,558.62,558.82,21914.0,551.4772,551.4871,551.053,551.2503,21914.0
2024-07-08 10:05:00,558.81,558.87,558.72,558.77,8962.0,551.2405,551.2997,551.1517,551.201,8962.0
2024-07-08 10:10:00,558.77,558.9,558.72,558.9,20627.0,551.201,551.3292,551.1517,551.3292,20627.0
2024-07-08 10:15:00,558.83,558.92,558.52,558.52,16949.0,551.2602,551.349,550.9544,550.9544,16949.0
2024-07-08 10:20:00,558.51,558.53,558.18,558.53,19664.0,550.9445,550.9643,550.619,550.9643,19664.0
2024-07-08 10:25:00,558.44,558.58,558.41,558.49,8124.0,550.8755,551.0136,550.8459,550.9248,8124.0
2024-07-08 10:30:00,558.5,558.55,558.26,558.33,8893.0,550.9347,550.984,550.6979,550.767,8893.0
2024-07-08 10:35:00,558.36,558.38,557.93,558.29,16460.0,550.7966,550.8163,550.3724,550.7275,16460.0
2024-07-08 10:40:00,558.25,558.31,558.06,558.09,7881.0,550.6881,550.7472,550.5006,550.5302,7881.0
2024-07-08 10:45:00,558.07,558.24,558.07,558.23,10163.0,550.5105,550.6782,550.5105,550.6683,10163.0
2024-07-08 10:50:00,558.2,558.22,558.0,558.07,11740.0,550.6387,550.6585,550.4414,550.5105,11740.0
2024-07-08 10:55:00,558.11,558.2,557.94,558.2,17228.0,550.5499,550.6387,550.3823,550.6387,17228.0
2024-07-08 11:00:00,558.2,558.5,558.14,558.35,13709.0,550.6387,550.9347,550.5795,550.7867,13709.0
2024-07-08 11:05:00,558.36,558.44,558.32,558.4,6438.0,550.7966,550.8755,550.7571,550.836,6438.0
2024-07-08 11:10:00,558.44,558.45,558.2,558.29,114273.0,550.8755,550.8853,550.6387,550.7275,114273.0
2024-07-08 11:15:00,558.3,558.34,558.11,558.23,23513.0,550.7374,550.7768,550.5499,550.6683,23513.0
2024-07-08 11:20:00,558.29,558.51,558.23,558.45,13484.0,550.7275,550.9445,550.6683,550.8853,13484.0
2024-07-08 11:25:00,558.46,558.46,558.26,558.37,40777.0,550.8952,550.8952,550.6979,550.8064,40777.0
2024-07-08 11:30:00,558.41,558.44,558.21,558.22,6741.0,550.8459,550.8755,550.6486,550.6585,6741.0
2024-07-08 11:35:00,558.15,558.15,557.76,557.97,15446.0,550.5894,550.5894,550.2047,550.4118,15446.0
2024-07-08 11:40:00,558.0,558.12,557.95,558.11,8323.0,550.4414,550.5598,550.3921,550.5499,8323.0
2024-07-08 11:45:00,558.1,558.21,557.95,558.21,5327.0,550.5401,550.6486,550.3921,550.6486,5327.0
2024-07-08 11:50:00,558.18,558.19,558.01,558.12,5194.0,550.619,550.6289,550.4513,550.5598,5194.0
2024-07-08 11:55:00,558.11,558.14,557.97,558.03,6044.0,550.5499,550.5795,550.4118,550.471,6044.0
2024-07-08 12:00:00,558.07,558.07,557.71,557.76,17142.0,550.5105,550.5105,550.1554,550.2047,17142.0
2024-07-08 12:05:00,557.72,557.77,557.42,557.42,17231.0,550.1652,550.2146,549.8693,549.8693,17231.0
2024-07-08 12:10:00,557.38,557.6,557.3,557.6,7529.0,549.8298,550.0469,549.7509,550.0469,7529.0
2024-07-08 12:15:00,557.48,557.59,557.43,557.49,20906.0,549.9285,550.037,549.8792,549.9383,20906.0
2024-07-08 12:20:00,557.52,557.6,557.46,557.59,12794.0,549.9679,550.0469,549.9088,550.037,12794.0
2024-07-08 12:25:00,557.58,557.61,557.38,557.58,25604.0,550.0271,550.0567,549.8298,550.0271,25604.0
2024-07-08 12:30:00,557.57,557.65,557.47,557.6,22924.0,550.0173,550.0962,549.9186,550.0469,22924.0
2024-07-08 12:35:00,557.61,557.75,557.61,557.65,14226.0,550.0567,550.1948,550.0567,550.0962,14226.0
2024-07-08 12:40:00,557.64,557.77,557.58,557.58,9983.0,550.0863,550.2146,550.0271,550.0271,9983.0
2024-07-08 12:45:00,557.64,557.74,557.62,557.72,18638.0,550.0863,550.185,550.0666,550.1652,18638.0
2024-07-08 12:50:00,557.69,557.79,557.66,557.77,16857.0,550.1356,550.2343,550.106,550.2146,16857.0
2024-07-08 12:55:00,557.79,557.88,557.76,557.79,9745.0,550.2343,550.3231,550.2047,550.2343,9745.0
2024-07-08 13:00:00,557.79,557.79,557.59,557.6,9384.0,550.2343,550.2343,550.037,550.0469,9384.0
2024-07-08 13:05:00,557.57,557.79,557.57,557.62,6973.0,550.0173,550.2343,550.0173,550.0666,6973.0
2024-07-08 13:10:00,557.65,557.71,557.61,557.69,5396.0,550.0962,550.1554,550.0567,550.1356,5396.0
2024-07-08 13:15:00,557.68,557.73,557.47,557.71,12854.0,550.1258,550.1751,549.9186,550.1554,12854.0
2024-07-08 13:20:00,557.73,557.79,557.65,557.75,6951.0,550.1751,550.2343,550.0962,550.1948,6951.0
2024-07-08 13:25:00,557.78,557.87,557.75,557.86,7076.0,550.2244,550.3132,550.1948,550.3033,7076.0
2024-07-08 13:30:00,557.88,558.11,557.88,558.09,16720.0,550.3231,550.5499,550.3231,550.5302,16720.0
2024-07-08 13:35:00,558.07,558.29,558.03,558.27,8464.0,550.5105,550.7275,550.471,550.7078,8464.0
2024-07-08 13:40:00,558.33,558.38,558.16,558.19,8550.0,550.767,550.8163,550.5993,550.6289,8550.0
2024-07-08 13:45:00,558.16,558.27,558.08,558.12,11860.0,550.5993,550.7078,550.5204,550.5598,11860.0
2024-07-08 13:50:00,558.07,558.14,557.99,558.12,14436.0,550.5105,550.5795,550.4316,550.5598,14436.0
2024-07-08 13:55:00,558.11,558.25,558.08,558.25,8036.0,550.5499,550.6881,550.5204,550.6881,8036.0
2024-07-08 14:00:00,558.23,558.23,557.93,558.03,7480.0,550.6683,550.6683,550.3724,550.471,7480.0
2024-07-08 14:05:00,558.02,558.02,557.94,558.0,7148.0,550.4612,550.4612,550.3823,550.4414,7148.0
2024-07-08 14:10:00,558.01,558.07,557.95,558.0,6960.0,550.4513,550.5105,550.3921,550.4414,6960.0
2024-07-08 14:15:00,558.0,558.16,558.0,558.13,16279.0,550.4414,550.5993,550.4414,550.5697,16279.0
2024-07-08 14:20:00,558.13,558.17,558.06,558.17,14332.0,550.5697,550.6091,550.5006,550.6091,14332.0
2024-07-08 14:25:00,558.17,558.29,558.17,558.23,25378.0,550.6091,550.7275,550.6091,550.6683,25378.0
2024-07-08 14:30:00,558.22,558.22,557.95,558.01,16887.0,550.6585,550.6585,550.3921,550.4513,16887.0
2024-07-08 14:35:00,558.01,558.02,557.83,557.96,10093.0,550.4513,550.4612,550.2737,550.402,10093.0
2024-07-08 14:40:00,557.93,557.94,557.37,557.43,30868.0,550.3724,550.3823,549.82,549.8792,30868.0
2024-07-08 14:45:00,557.44,557.68,557.2,557.65,36570.0,549.889,550.1258,549.6523,550.0962,36570.0
2024-07-08 14:50:00,557.65,557.84,557.65,557.8,11413.0,550.0962,550.2836,550.0962,550.2441,11413.0
2024-07-08 14:55:00,557.82,558.06,557.81,557.96,20711.0,550.2639,550.5006,550.254,550.402,20711.0
2024-07-08 15:00:00,557.96,557.97,557.78,557.84,13380.0,550.402,550.4118,550.2244,550.2836,13380.0
2024-07-08 15:05:00,557.82,557.87,557.75,557.78,9844.0,550.2639,550.3132,550.1948,550.2244,9844.0
2024-07-08 15:10:00,557.79,557.89,557.71,557.89,14277.0,550.2343,550.3329,550.1554,550.3329,14277.0
2024-07-08 15:15:00,557.84,557.84,557.62,557.75,21741.0,550.2836,550.2836,550.0666,550.1948,21741.0
2024-07-08 15:20:00,557.76,557.84,557.71,557.74,14655.0,550.2047,550.2836,550.1554,550.185,14655.0
2024-07-08 15:25:00,557.76,557.77,557.53,557.62,42281.0,550.2047,550.2146,549.9778,550.0666,42281.0
2024-07-08 15:30:00,557.61,557.66,557.53,557.58,14245.0,550.0567,550.106,549.9778,550.0271,14245.0
2024-07-08 15:35:00,557.56,557.73,557.54,557.58,15325.0,550.0074,550.1751,549.9877,550.0271,15325.0
2024-07-08 15:40:00,557.59,557.94,557.57,557.92,16519.0,550.037,550.3823,550.0173,550.3625,16519.0
2024-07-08 15:45:00,557.92,557.93,557.7,557.93,94709.0,550.3625,550.3724,550.1455,550.3724,94709.0
2024-07-08 15:50:00,557.91,558.22,557.91,558.21,51106.0,550.3527,550.6585,550.3527,550.6486,51106.0
2024-07-08 15:55:00,558.23,558.56,557.95,558.38,230032.0,550.6683,550.9939,550.3921,550.8163,230032.0
2024-07-09 09:30:00,559.28,559.61,559.11,559.61,122978.0,551.7041,552.0296,551.5364,552.0296,122978.0
2024-07-09 09:35:00,559.64,559.68,559.32,559.41,14396.0,552.0592,552.0987,551.7436,551.8323,14396.0
2024-07-09 09:40:00,559.4,559.49,559.3,559.42,12904.0,551.8225,551.9113,551.7238,551.8422,12904.0
2024-07-09 09:45:00,559.44,559.55,559.42,559.46,30737.0,551.8619,551.9704,551.8422,551.8817,30737.0
2024-07-09 09:50:00,559.48,559.58,559.38,559.56,13949.0,551.9014,552.0,551.8027,551.9803,13949.0
2024-07-09 09:55:00,559.57,559.83,559.54,559.71,12468.0,551.9902,552.2467,551.9606,552.1283,12468.0
2024-07-09 10:00:00,559.75,559.85,559.55,559.55,16024.0,552.1677,552.2664,551.9704,551.9704,16024.0
2024-07-09 10:05:00,559.52,559.52,559.1,559.34,13155.0,551.9408,551.9408,551.5265,551.7633,13155.0
2024-07-09 10:10:00,559.24,559.8,559.19,559.59,15391.0,551.6646,552.2171,551.6153,552.0099,15391.0
2024-07-09 10:15:00,559.66,559.68,559.45,559.52,14932.0,552.079,552.0987,551.8718,551.9408,14932.0
2024-07-09 10:20:00,559.49,559.53,559.14,559.17,21320.0,551.9113,551.9507,551.566,551.5956,21320.0
2024-07-09 10:25:00,559.14,559.17,558.71,559.03,30897.0,551.566,551.5956,551.1418,551.4575,30897.0
2024-07-09 10:30:00,559.01,559.21,558.8,559.21,11985.0,551.4378,551.635,551.2306,551.635,11985.0
2024-07-09 10:35:00,559.23,559.49,559.2,559.49,8994.0,551.6548,551.9113,551.6252,551.9113,8994.0
2024-07-09 10:40:00,559.5,559.66,559.41,559.64,8910.0,551.9211,552.079,551.8323,552.0592,8910.0
2024-07-09 10:45:00,559.76,559.87,559.63,559.66,10649.0,552.1776,552.2861,552.0494,552.079,10649.0
2024-07-09 10:50:00,559.64,559.76,559.55,559.59,20324.0,552.0592,552.1776,551.9704,552.0099,20324.0
2024-07-09 10:55:00,559.57,559.6,559.3,559.36,12052.0,551.9902,552.0198,551.7238,551.783,12052.0
2024-07-09 11:00:00,559.36,559.52,559.24,559.24,10526.0,551.783,551.9408,551.6646,551.6646,10526.0
2024-07-09 11:05:00,559.24,559.35,559.16,559.22,8821.0,551.6646,551.7732,551.5857,551.6449,8821.0
2024-07-09 11:10:00,559.23,559.26,558.99,559.26,14844.0,551.6548,551.6844,551.418,551.6844,14844.0
2024-07-09 11:15:00,559.31,559.31,559.12,559.16,9010.0,551.7337,551.7337,551.5463,551.5857,9010.0
2024-07-09 11:20:00,559.18,559.19,558.75,558.89,16863.0,551.6055,551.6153,551.1813,551.3194,16863.0
2024-07-09 11:25:00,558.81,559.04,558.74,559.04,39327.0,551.2405,551.4674,551.1714,551.4674,39327.0
2024-07-09 11:30:00,559.04,559.1,558.86,559.1,36027.0,551.4674,551.5265,551.2898,551.5265,36027.0
2024-07-09 11:35:00,559.08,559.09,558.88,559.0,10724.0,551.5068,551.5167,551.3095,551.4279,10724.0
2024-07-09 11:40:00,558.94,559.09,558.93,559.04,61646.0,551.3687,551.5167,551.3588,551.4674,61646.0
2024-07-09 11:45:00,559.07,559.38,559.04,559.34,44384.0,551.4969,551.8027,551.4674,551.7633,44384.0
2024-07-09 11:50:00,559.36,559.42,559.29,559.35,21107.0,551.783,551.8422,551.714,551.7732,21107.0
2024-07-09 11:55:00,559.36,559.52,559.36,559.51,16750.0,551.783,551.9408,551.783,551.931,16750.0
2024-07-09 12:00:00,559.51,559.52,559.35,559.45,7893.0,551.931,551.9408,551.7732,551.8718,7893.0
2024-07-09 12:05:00,559.44,559.71,559.44,559.68,9331.0,551.8619,552.1283,551.8619,552.0987,9331.0
2024-07-09 12:10:00,559.62,559.74,559.5,559.51,10534.0,552.0395,552.1579,551.9211,551.931,10534.0
2024-07-09 12:15:00,559.54,559.78,559.54,559.75,6301.0,551.9606,552.1973,551.9606,552.1677,6301.0
2024-07-09 12:20:00,559.72,559.78,559.65,559.7,9409.0,552.1381,552.1973,552.0691,552.1184,9409.0
2024-07-09 12:25:00,559.65,559.71,559.57,559.71,14947.0,552.0691,552.1283,551.9902,552.1283,14947.0
2024-07-09 12:30:00,559.69,559.71,559.62,559.62,17614.0,552.1085,552.1283,552.0395,552.0395,17614.0
2024-07-09 12:35:00,559.63,559.64,559.41,559.41,10751.0,552.0494,552.0592,551.8323,551.8323,10751.0
2024-07-09 12:40:00,559.41,559.5,559.32,559.46,11789.0,551.8323,551.9211,551.7436,551.8817,11789.0
2024-07-09 12:45:00,559.51,559.51,559.16,559.16,11141.0,551.931,551.931,551.5857,551.5857,11141.0
2024-07-09 12:50:00,559.17,559.31,559.16,559.29,5868.0,551.5956,551.7337,551.5857,551.714,5868.0
2024-07-09 12:55:00,559.25,559.71,559.23,559.71,3796.0,551.6745,552.1283,551.6548,552.1283,3796.0
2024-07-09 13:00:00,559.71,560.13,559.58,560.11,17517.0,552.1283,552.5426,552.0,552.5229,17517.0
2024-07-09 13:05:00,560.09,560.12,559.89,560.05,17874.0,552.5031,552.5327,552.3058,552.4637,17874.0
2024-07-09 13:10:00,560.07,560.13,559.91,559.95,9522.0,552.4834,552.5426,552.3256,552.365,9522.0
2024-07-09 13:15:00,559.92,559.92,558.96,559.13,113680.0,552.3354,552.3354,551.3884,551.5561,113680.0
2024-07-09 13:20:00,559.14,559.18,558.91,558.91,8357.0,551.566,551.6055,551.3391,551.3391,8357.0
2024-07-09 13:25:00,558.86,559.11,558.83,559.05,16163.0,551.2898,551.5364,551.2602,551.4772,16163.0
2024-07-09 13:30:00,558.97,559.29,558.97,559.29,68261.0,551.3983,551.714,551.3983,551.714,68261.0
2024-07-09 13:35:00,559.27,559.33,559.17,559.25,24617.0,551.6942,551.7534,551.5956,551.6745,24617.0
2024-07-09 13:40:00,559.17,559.24,559.08,559.22,5770.0,551.5956,551.6646,551.5068,551.6449,5770.0
2024-07-09 13:45:00,559.17,559.17,559.02,559.07,13204.0,551.5956,551.5956,551.4476,551.4969,13204.0
2024-07-09 13:50:00,559.05,559.33,559.05,559.25,8905.0,551.4772,551.7534,551.4772,551.6745,8905.0
2024-07-09 13:55:00,559.24,559.25,559.13,559.13,11475.0,551.6646,551.6745,551.5561,551.5561,11475.0
2024-07-09 14:00:00,559.11,559.11,558.78,558.84,10162.0,551.5364,551.5364,551.2109,551.2701,10162.0
2024-07-09 14:05:00,558.86,559.06,558.78,559.04,4730.0,551.2898,551.4871,551.2109,551.4674,4730.0
2024-07-09 14:10:00,559.04,559.07,558.88,558.88,9694.0,551.4674,551.4969,551.3095,551.3095,9694.0
2024-07-09 14:15:00,558.93,559.02,558.91,558.99,8707.0,551.3588,551.4476,551.3391,551.418,8707.0
2024-07-09 14:20:00,559.01,559.13,558.88,558.9,27788.0,551.4378,551.5561,551.3095,551.3292,27788.0
2024-07-09 14:25:00,558.89,558.94,558.76,558.77,23647.0,551.3194,551.3687,551.1911,551.201,23647.0
2024-07-09 14:30:00,558.77,558.94,558.65,558.93,42904.0,551.201,551.3687,551.0826,551.3588,42904.0
2024-07-09 14:35:00,558.84,559.05,558.82,559.04,7530.0,551.2701,551.4772,551.2503,551.4674,7530.0
2024-07-09 14:40:00,559.0,559.13,558.85,559.11,9766.0,551.4279,551.5561,551.2799,551.5364,9766.0
2024-07-09 14:45:00,559.07,559.18,559.04,559.09,7804.0,551.4969,551.6055,551.4674,551.5167,7804.0
2024-07-09 14:50:00,559.04,559.04,558.74,558.74,4904.0,551.4674,551.4674,551.1714,551.1714,4904.0
2024-07-09 14:55:00,558.72,558.91,558.63,558.88,17590.0,551.1517,551.3391,551.0629,551.3095,17590.0
2024-07-09 15:00:00,558.91,558.92,558.71,558.75,8307.0,551.3391,551.349,551.1418,551.1813,8307.0
2024-07-09 15:05:00,558.7,558.8,558.61,558.75,23357.0,551.132,551.2306,551.0432,551.1813,23357.0
2024-07-09 15:10:00,558.77,558.85,558.61,558.81,12947.0,551.201,551.2799,551.0432,551.2405,12947.0
2024-07-09 15:15:00,558.79,558.79,558.63,558.66,12905.0,551.2207,551.2207,551.0629,551.0925,12905.0
2024-07-09 15:20:00,558.65,558.73,558.54,558.62,24412.0,551.0826,551.1616,550.9741,551.053,24412.0
2024-07-09 15:25:00,558.66,558.79,558.62,558.79,13656.0,551.0925,551.2207,551.053,551.2207,13656.0
2024-07-09 15:30:00,558.71,558.75,558.61,558.7,14425.0,551.1418,551.1813,551.0432,551.132,14425.0
2024-07-09 15:35:00,558.72,558.95,558.72,558.86,14465.0,551.1517,551.3786,551.1517,551.2898,14465.0
2024-07-09 15:40:00,558.9,558.99,558.84,558.84,12328.0,551.3292,551.418,551.2701,551.2701,12328.0
2024-07-09 15:45:00,558.84,558.95,558.7,558.95,15411.0,551.2701,551.3786,551.132,551.3786,15411.0
2024-07-09 15:50:00,558.88,559.05,558.81,558.85,22412.0,551.3095,551.4772,551.2405,551.2799,22412.0
2024-07-09 15:55:00,558.86,558.94,558.58,558.87,170392.0,551.2898,551.3687,551.0136,551.2997,170392.0
2024-07-10 09:30:00,560.06,560.33,559.94,560.06,129832.0,552.4735,552.7399,552.3552,552.4735,129832.0
2024-07-10 09:35:00,560.06,560.07,559.82,559.99,33033.0,552.4735,552.4834,552.2368,552.4045,33033.0
2024-07-10 09:40:00,559.91,560.08,559.91,560.0,16292.0,552.3256,552.4933,552.3256,552.4143,16292.0
2024-07-10 09:45:00,560.01,560.33,560.0,560.31,19141.0,552.4242,552.7399,552.4143,552.7201,19141.0
2024-07-10 09:50:00,560.31,560.33,560.17,560.33,12248.0,552.7201,552.7399,552.582,552.7399,12248.0
2024-07-10 09:55:00,560.33,560.37,560.19,560.29,14561.0,552.7399,552.7793,552.6018,552.7004,14561.0
2024-07-10 10:00:00,560.31,560.54,560.22,560.54,9611.0,552.7201,552.947,552.6314,552.947,9611.0
2024-07-10 10:05:00,560.56,560.74,560.49,560.67,11725.0,552.9668,553.1443,552.8977,553.0753,11725.0
2024-07-10 10:10:00,560.65,560.74,560.55,560.71,30297.0,553.0555,553.1443,552.9569,553.1147,30297.0
2024-07-10 10:15:00,560.69,560.72,560.33,560.43,12016.0,553.095,553.1246,552.7399,552.8385,12016.0
2024-07-10 10:20:00,560.44,560.44,560.16,560.36,6313.0,552.8484,552.8484,552.5722,552.7695,6313.0
2024-07-10 10:25:00,560.37,560.43,560.28,560.41,4612.0,552.7793,552.8385,552.6906,552.8188,4612.0
2024-07-10 10:30:00,560.37,560.4,560.13,560.22,10200.0,552.7793,552.8089,552.5426,552.6314,10200.0
2024-07-10 10:35:00,560.19,560.25,560.11,560.25,4773.0,552.6018,552.661,552.5229,552.661,4773.0
2024-07-10 10:40:00,560.26,560.34,560.1,560.15,10258.0,552.6708,552.7497,552.513,552.5623,10258.0
2024-07-10 10:45:00,560.16,560.26,560.12,560.26,23057.0,552.5722,552.6708,552.5327,552.6708,23057.0
2024-07-10 10:50:00,560.26,560.3,560.05,560.07,11055.0,552.6708,552.7103,552.4637,552.4834,11055.0
2024-07-10 10:55:00,560.02,560.17,559.95,560.03,8691.0,552.4341,552.582,552.365,552.4439,8691.0
2024-07-10 11:00:00,560.04,560.11,559.79,560.05,42312.0,552.4538,552.5229,552.2072,552.4637,42312.0
2024-07-10 11:05:00,560.03,560.26,559.98,560.22,14697.0,552.4439,552.6708,552.3946,552.6314,14697.0
2024-07-10 11:10:00,560.22,560.29,560.12,560.12,9867.0,552.6314,552.7004,552.5327,552.5327,9867.0
2024-07-10 11:15:00,560.07,560.36,560.07,560.36,11562.0,552.4834,552.7695,552.4834,552.7695,11562.0
2024-07-10 11:20:00,560.37,560.5,560.29,560.48,8361.0,552.7793,552.9076,552.7004,552.8878,8361.0
2024-07-10 11:25:00,560.51,560.7,560.51,560.7,5994.0,552.9174,553.1049,552.9174,553.1049,5994.0
2024-07-10 11:30:00,560.73,561.02,560.73,560.83,10420.0,553.1345,553.4205,553.1345,553.2331,10420.0
2024-07-10 11:35:00,560.74,560.83,560.68,560.76,16209.0,553.1443,553.2331,553.0851,553.1641,16209.0
2024-07-10 11:40:00,560.77,560.97,560.68,560.97,12043.0,553.1739,553.3712,553.0851,553.3712,12043.0
2024-07-10 11:45:00,560.97,560.97,560.7,560.7,8457.0,553.3712,553.3712,553.1049,553.1049,8457.0
2024-07-10 11:50:00,560.72,560.89,560.71,560.89,9123.0,553.1246,553.2923,553.1147,553.2923,9123.0
2024-07-10 11:55:00,560.89,560.95,560.79,560.92,8246.0,553.2923,553.3515,553.1936,553.3219,8246.0
2024-07-10 12:00:00,560.91,561.09,560.9,561.05,10125.0,553.312,553.4896,553.3022,553.4501,10125.0
2024-07-10 12:05:00,561.05,561.14,561.0,561.01,8035.0,553.4501,553.5389,553.4008,553.4107,8035.0
2024-07-10 12:10:00,560.99,561.14,560.99,561.13,8849.0,553.3909,553.5389,553.3909,553.529,8849.0
2024-07-10 12:15:00,561.16,561.48,561.16,561.42,10978.0,553.5586,553.8743,553.5586,553.8151,10978.0
2024-07-10 12:20:00,561.43,561.87,561.43,561.84,20389.0,553.825,554.259,553.825,554.2294,20389.0
2024-07-10 12:25:00,561.91,562.06,561.84,561.97,16129.0,554.2985,554.4464,554.2294,554.3577,16129.0
2024-07-10 12:30:00,561.99,562.11,561.75,561.79,24205.0,554.3774,554.4958,554.1406,554.1801,24205.0
2024-07-10 12:35:00,561.78,561.92,561.71,561.85,11702.0,554.1702,554.3083,554.1012,554.2393,11702.0
2024-07-10 12:40:00,561.86,562.23,561.83,562.23,9150.0,554.2492,554.6141,554.2196,554.6141,9150.0
2024-07-10 12:45:00,562.24,562.25,562.1,562.12,14498.0,554.624,554.6339,554.4859,554.5056,14498.0
2024-07-10 12:50:00,562.1,562.17,562.0,562.08,16554.0,554.4859,554.555,554.3873,554.4662,16554.0
2024-07-10 12:55:00,562.17,562.38,562.07,562.36,9056.0,554.555,554.7621,554.4563,554.7424,9056.0
2024-07-10 13:00:00,562.35,562.71,562.24,562.71,21133.0,554.7325,555.0876,554.624,555.0876,21133.0
2024-07-10 13:05:00,562.75,562.79,562.52,562.52,32979.0,555.1271,555.1666,554.9002,554.9002,32979.0
2024-07-10 13:10:00,562.55,562.64,562.37,562.57,33476.0,554.9298,555.0186,554.7522,554.9495,33476.0
2024-07-10 13:15:00,562.57,562.69,562.44,562.46,12339.0,554.9495,555.0679,554.8213,554.841,12339.0
2024-07-10 13:20:00,562.48,562.55,562.22,562.25,11884.0,554.8608,554.9298,554.6043,554.6339,11884.0
2024-07-10 13:25:00,562.21,562.48,562.19,562.42,13327.0,554.5944,554.8608,554.5747,554.8016,13327.0
2024-07-10 13:30:00,562.47,562.51,562.27,562.44,25690.0,554.8509,554.8903,554.6536,554.8213,25690.0
2024-07-10 13:35:00,562.43,562.5,562.33,562.48,20839.0,554.8114,554.8805,554.7128,554.8608,20839.0
2024-07-10 13:40:00,562.46,562.67,562.45,562.6,16221.0,554.841,555.0482,554.8312,554.9791,16221.0
2024-07-10 13:45:00,562.59,562.69,562.59,562.65,11570.0,554.9693,555.0679,554.9693,555.0285,11570.0
2024-07-10 13:50:00,562.67,562.84,562.67,562.77,8365.0,555.0482,555.2159,555.0482,555.1468,8365.0
2024-07-10 13:55:00,562.76,562.85,562.68,562.85,7660.0,555.137,555.2257,555.058,555.2257,7660.0
2024-07-10 14:00:00,562.81,562.89,562.75,562.81,6474.0,555.1863,555.2652,555.1271,555.1863,6474.0
2024-07-10 14:05:00,562.82,562.82,562.64,562.64,7580.0,555.1961,555.1961,555.0186,555.0186,7580.0
2024-07-10 14:10:00,562.59,562.8,562.57,562.78,20762.0,554.9693,555.1764,554.9495,555.1567,20762.0
2024-07-10 14:15:00,562.8,562.83,562.6,562.61,11353.0,555.1764,555.206,554.9791,554.989,11353.0
2024-07-10 14:20:00,562.53,562.68,562.48,562.49,9342.0,554.9101,555.058,554.8608,554.8706,9342.0
2024-07-10 14:25:00,562.5,562.68,562.5,562.6,21889.0,554.8805,555.058,554.8805,554.9791,21889.0
2024-07-10 14:30:00,562.61,562.75,562.57,562.74,6891.0,554.989,555.1271,554.9495,555.1172,6891.0
2024-07-10 14:35:00,562.76,562.83,562.76,562.78,9166.0,555.137,555.206,555.137,555.1567,9166.0
2024-07-10 14:40:00,562.74,562.84,562.71,562.82,18055.0,555.1172,555.2159,555.0876,555.1961,18055.0
2024-07-10 14:45:00,562.82,563.24,562.82,563.07,15961.0,555.1961,555.6105,555.1961,555.4428,15961.0
2024-07-10 14:50:00,563.09,563.16,562.99,563.02,10627.0,555.4625,555.5315,555.3638,555.3934,10627.0
2024-07-10 14:55:00,563.02,563.12,562.96,563.12,11570.0,555.3934,555.4921,555.3343,555.4921,11570.0
2024-07-10 15:00:00,563.1,563.1,562.9,562.93,17249.0,555.4724,555.4724,555.2751,555.3047,17249.0
2024-07-10 15:05:00,562.93,563.01,562.8,563.0,9041.0,555.3047,555.3836,555.1764,555.3737,9041.0
2024-07-10 15:10:00,563.01,563.03,562.94,563.02,23772.0,555.3836,555.4033,555.3145,555.3934,23772.0
2024-07-10 15:15:00,563.02,563.1,563.0,563.03,21624.0,555.3934,555.4724,555.3737,555.4033,21624.0
2024-07-10 15:20:00,563.06,563.06,562.97,563.0,10047.0,555.4329,555.4329,555.3441,555.3737,10047.0
2024-07-10 15:25:00,563.0,563.15,562.96,563.08,11088.0,555.3737,555.5217,555.3343,555.4526,11088.0
2024-07-10 15:30:00,563.04,563.36,563.01,563.23,17372.0,555.4132,555.7288,555.3836,555.6006,17372.0
2024-07-10 15:35:00,563.22,563.42,563.19,563.41,10512.0,555.5907,555.788,555.5611,555.7782,10512.0
2024-07-10 15:40:00,563.41,563.51,563.2,563.25,23389.0,555.7782,555.8768,555.571,555.6203,23389.0
2024-07-10 15:45:00,563.22,563.82,563.22,563.81,28840.0,555.5907,556.1826,555.5907,556.1727,28840.0
2024-07-10 15:50:00,563.82,564.45,563.75,564.42,63055.0,556.1826,556.8041,556.1136,556.7745,63055.0
2024-07-10 15:55:00,564.4,564.71,564.25,564.3,123136.0,556.7547,557.0605,556.6068,556.6561,123136.0
2024-07-11 09:30:00,564.49,564.79,564.33,564.54,119117.0,556.8435,557.1395,556.6857,556.8929,119117.0
2024-07-11 09:35:00,564.55,564.59,564.4,564.52,14739.0,556.9027,556.9422,556.7547,556.8731,14739.0
2024-07-11 09:40:00,564.51,565.0,564.31,565.0,31068.0,556.8633,557.3466,556.666,557.3466,31068.0
2024-07-11 09:45:00,565.01,565.01,564.65,564.66,13833.0,557.3565,557.3565,557.0014,557.0112,13833.0
2024-07-11 09:50:00,564.69,564.94,564.54,564.7,13196.0,557.0408,557.2874,556.8929,557.0507,13196.0
2024-07-11 09:55:00,564.85,565.0,564.56,565.0,10490.0,557.1987,557.3466,556.9126,557.3466,10490.0
2024-07-11 10:00:00,565.03,565.36,564.85,565.36,29176.0,557.3762,557.7017,557.1987,557.7017,29176.0
2024-07-11 10:05:00,565.34,565.35,564.78,564.79,18000.0,557.682,557.6919,557.1296,557.1395,18000.0
2024-07-11 10:10:00,564.77,564.95,564.06,564.11,24779.0,557.1197,557.2973,556.4194,556.4687,24779.0
2024-07-11 10:15:00,564.0,564.1,562.69,562.84,31416.0,556.3602,556.4588,555.0679,555.2159,31416.0
2024-07-11 10:20:00,562.85,562.98,562.33,562.36,12987.0,555.2257,555.354,554.7128,554.7424,12987.0
2024-07-11 10:25:00,562.42,563.1,562.42,562.81,14287.0,554.8016,555.4724,554.8016,555.1863,14287.0
2024-07-11 10:30:00,562.68,563.39,562.64,562.65,14997.0,555.058,555.7584,555.0186,555.0285,14997.0
2024-07-11 10:35:00,562.62,562.84,562.58,562.59,18884.0,554.9989,555.2159,554.9594,554.9693,18884.0
2024-07-11 10:40:00,562.61,562.69,562.17,562.17,14408.0,554.989,555.0679,554.555,554.555,14408.0
2024-07-11 10:45:00,562.2,562.52,562.15,562.51,7905.0,554.5845,554.9002,554.5352,554.8903,7905.0
2024-07-11 10:50:00,562.33,562.61,562.13,562.15,9110.0,554.7128,554.989,554.5155,554.5352,9110.0
2024-07-11 10:55:00,562.24,562.26,561.47,561.51,23923.0,554.624,554.6437,553.8644,553.9039,23923.0
2024-07-11 11:00:00,561.52,561.68,561.28,561.4,14828.0,553.9138,554.0716,553.677,553.7954,14828.0
2024-07-11 11:05:00,561.44,562.16,561.34,562.12,8375.0,553.8348,554.5451,553.7362,554.5056,8375.0
2024-07-11 11:10:00,562.13,562.25,561.37,561.66,20926.0,554.5155,554.6339,553.7658,554.0519,20926.0
2024-07-11 11:15:00,561.94,561.94,561.37,561.46,18382.0,554.3281,554.3281,553.7658,553.8546,18382.0
2024-07-11 11:20:00,561.41,561.5,560.34,560.45,26664.0,553.8052,553.894,552.7497,552.8583,26664.0
2024-07-11 11:25:00,560.45,560.58,560.16,560.36,18140.0,552.8583,552.9865,552.5722,552.7695,18140.0
2024-07-11 11:30:00,560.36,560.57,560.06,560.24,40658.0,552.7695,552.9766,552.4735,552.6511,40658.0
2024-07-11 11:35:00,560.24,560.4,560.09,560.17,16636.0,552.6511,552.8089,552.5031,552.582,16636.0
2024-07-11 11:40:00,560.2,560.23,559.46,560.08,27161.0,552.6116,552.6412,551.8817,552.4933,27161.0
2024-07-11 11:45:00,560.14,560.49,559.97,560.2,72064.0,552.5525,552.8977,552.3848,552.6116,72064.0
2024-07-11 11:50:00,560.2,560.26,559.85,559.94,58260.0,552.6116,552.6708,552.2664,552.3552,58260.0
2024-07-11 11:55:00,559.95,560.01,559.64,559.77,42978.0,552.365,552.4242,552.0592,552.1875,42978.0
2024-07-11 12:00:00,559.77,559.77,559.21,559.28,18197.0,552.1875,552.1875,551.635,551.7041,18197.0
2024-07-11 12:05:00,559.36,560.15,559.26,560.14,22463.0,551.783,552.5623,551.6844,552.5525,22463.0
2024-07-11 12:10:00,560.2,560.42,560.17,560.19,22805.0,552.6116,552.8287,552.582,552.6018,22805.0
2024-07-11 12:15:00,560.15,560.15,559.61,559.66,18766.0,552.5623,552.5623,552.0296,552.079,18766.0
2024-07-11 12:20:00,559.65,559.76,559.44,559.58,24337.0,552.0691,552.1776,551.8619,552.0,24337.0
2024-07-11 12:25:00,559.54,560.21,559.54,560.21,18176.0,551.9606,552.6215,551.9606,552.6215,18176.0
2024-07-11 12:30:00,560.21,560.56,560.11,560.51,49800.0,552.6215,552.9668,552.5229,552.9174,49800.0
2024-07-11 12:35:00,560.59,560.77,560.31,560.49,14390.0,552.9964,553.1739,552.7201,552.8977,14390.0
2024-07-11 12:40:00,560.42,560.67,560.29,560.3,9275.0,552.8287,553.0753,552.7004,552.7103,9275.0
2024-07-11 12:45:00,560.26,560.26,559.35,559.42,23359.0,552.6708,552.6708,551.7732,551.8422,23359.0
2024-07-11 12:50:00,559.36,559.57,559.02,559.22,20141.0,551.783,551.9902,551.4476,551.6449,20141.0
2024-07-11 12:55:00,559.23,559.61,559.23,559.42,8901.0,551.6548,552.0296,551.6548,551.8422,8901.0
2024-07-11 13:00:00,559.43,559.6,559.0,559.09,33002.0,551.8521,552.0198,551.4279,551.5167,33002.0
2024-07-11 13:05:00,559.11,559.69,558.98,559.59,24217.0,551.5364,552.1085,551.4082,552.0099,24217.0
2024-07-11 13:10:00,559.56,559.85,559.19,559.79,14488.0,551.9803,552.2664,551.6153,552.2072,14488.0
2024-07-11 13:15:00,559.83,560.07,559.74,559.86,11778.0,552.2467,552.4834,552.1579,552.2762,11778.0
2024-07-11 13:20:00,559.87,560.07,559.44,559.63,10548.0,552.2861,552.4834,551.8619,552.0494,10548.0
2024-07-11 13:25:00,559.6,560.09,559.55,560.09,13939.0,552.0198,552.5031,551.9704,552.5031,13939.0
2024-07-11 13:30:00,560.07,560.07,559.59,559.65,17918.0,552.4834,552.4834,552.0099,552.0691,17918.0
2024-07-11 13:35:00,559.62,559.84,559.29,559.29,13537.0,552.0395,552.2565,551.714,551.714,13537.0
2024-07-11 13:40:00,559.32,559.59,559.31,559.37,35881.0,551.7436,552.0099,551.7337,551.7929,35881.0
2024-07-11 13:45:00,559.35,559.36,558.86,559.08,20205.0,551.7732,551.783,551.2898,551.5068,20205.0
2024-07-11 13:50:00,558.96,559.16,558.9,558.97,18524.0,551.3884,551.5857,551.3292,551.3983,18524.0
2024-07-11 13:55:00,558.99,559.14,558.85,558.92,22629.0,551.418,551.566,551.2799,551.349,22629.0
2024-07-11 14:00:00,558.95,559.08,558.83,558.96,26169.0,551.3786,551.5068,551.2602,551.3884,26169.0
2024-07-11 14:05:00,558.96,559.24,558.88,559.13,16367.0,551.3884,551.6646,551.3095,551.5561,16367.0
2024-07-11 14:10:00,559.14,559.4,559.04,559.4,14241.0,551.566,551.8225,551.4674,551.8225,14241.0
2024-07-11 14:15:00,559.41,559.68,559.39,559.56,16388.0,551.8323,552.0987,551.8126,551.9803,16388.0
2024-07-11 14:20:00,559.58,559.88,559.56,559.61,10984.0,552.0,552.296,551.9803,552.0296,10984.0
2024-07-11 14:25:00,559.6,559.6,559.15,559.24,14879.0,552.0198,552.0198,551.5759,551.6646,14879.0
2024-07-11 14:30:00,559.19,560.31,559.19,560.16,25394.0,551.6153,552.7201,551.6153,552.5722,25394.0
2024-07-11 14:35:00,560.1,560.17,559.87,560.16,31350.0,552.513,552.582,552.2861,552.5722,31350.0
2024-07-11 14:40:00,560.15,560.26,559.96,560.2,26890.0,552.5623,552.6708,552.3749,552.6116,26890.0
2024-07-11 14:45:00,560.24,560.29,559.79,559.88,22236.0,552.6511,552.7004,552.2072,552.296,22236.0
2024-07-11 14:50:00,559.94,560.23,559.84,560.03,31085.0,552.3552,552.6412,552.2565,552.4439,31085.0
2024-07-11 14:55:00,560.02,560.2,559.99,560.1,19030.0,552.4341,552.6116,552.4045,552.513,19030.0
2024-07-11 15:00:00,560.17,560.43,560.03,560.36,19616.0,552.582,552.8385,552.4439,552.7695,19616.0
2024-07-11 15:05:00,560.47,560.47,560.18,560.23,15984.0,552.878,552.878,552.5919,552.6412,15984.0
2024-07-11 15:10:00,560.25,560.26,559.95,560.0,15356.0,552.661,552.6708,552.365,552.4143,15356.0
2024-07-11 15:15:00,559.99,560.27,559.9,560.13,20744.0,552.4045,552.6807,552.3157,552.5426,20744.0
2024-07-11 15:20:00,560.07,560.14,559.93,560.06,10083.0,552.4834,552.5525,552.3453,552.4735,10083.0
2024-07-11 15:25:00,560.05,560.14,559.49,559.57,16989.0,552.4637,552.5525,551.9113,551.9902,16989.0
2024-07-11 15:30:00,559.55,559.93,559.55,559.76,10697.0,551.9704,552.3453,551.9704,552.1776,10697.0
2024-07-11 15:35:00,559.8,560.56,559.8,560.44,13247.0,552.2171,552.9668,552.2171,552.8484,13247.0
2024-07-11 15:40:00,560.39,560.39,559.65,559.81,12650.0,552.7991,552.7991,552.0691,552.2269,12650.0
2024-07-11 15:45:00,559.72,560.26,559.71,560.19,17983.0,552.1381,552.6708,552.1283,552.6018,17983.0
2024-07-11 15:50:00,560.14,560.36,559.77,559.85,26202.0,552.5525,552.7695,552.1875,552.2664,26202.0
2024-07-11 15:55:00,559.82,560.2,559.42,559.42,194200.0,552.2368,552.6116,551.8422,551.8422,194200.0
2024-07-12 09:30:00,560.63,560.96,560.3,560.55,72034.0,553.0358,553.3613,552.7103,552.9569,72034.0
2024-07-12 09:35:00,560.61,560.99,560.33,560.99,54145.0,553.0161,553.3909,552.7399,553.3909,54145.0
2024-07-12 09:40:00,560.78,561.2,560.58,560.62,22515.0,553.1838,553.5981,552.9865,553.0259,22515.0
2024-07-12 09:45:00,560.65,561.27,560.52,561.18,117327.0,553.0555,553.6671,552.9273,553.5784,117327.0
2024-07-12 09:50:00,561.31,561.49,561.15,561.45,22590.0,553.7066,553.8842,553.5488,553.8447,22590.0
2024-07-12 09:55:00,561.5,562.07,561.31,561.93,28013.0,553.894,554.4563,553.7066,554.3182,28013.0
2024-07-12 10:00:00,561.97,562.34,561.68,562.02,26641.0,554.3577,554.7227,554.0716,554.407,26641.0
2024-07-12 10:05:00,562.03,562.65,561.93,562.53,26782.0,554.4169,555.0285,554.3182,554.9101,26782.0
2024-07-12 10:10:00,562.51,562.89,562.51,562.75,19979.0,554.8903,555.2652,554.8903,555.1271,19979.0
2024-07-12 10:15:00,562.75,562.85,562.6,562.85,21019.0,555.1271,555.2257,554.9791,555.2257,21019.0
2024-07-12 10:20:00,562.83,562.88,562.33,562.74,17430.0,555.206,555.2553,554.7128,555.1172,17430.0
2024-07-12 10:25:00,562.8,562.9,562.74,562.83,21285.0,555.1764,555.2751,555.1172,555.206,21285.0
2024-07-12 10:30:00,562.83,563.42,562.75,563.41,11817.0,555.206,555.788,555.1271,555.7782,11817.0
2024-07-12 10:35:00,563.39,563.77,563.26,563.76,11441.0,555.7584,556.1333,555.6302,556.1234,11441.0
2024-07-12 10:40:00,563.78,564.12,563.7,564.11,15791.0,556.1431,556.4785,556.0642,556.4687,15791.0
2024-07-12 10:45:00,564.03,564.24,563.91,564.24,21292.0,556.3898,556.5969,556.2714,556.5969,21292.0
2024-07-12 10:50:00,564.34,564.41,564.16,564.4,13973.0,556.6956,556.7646,556.518,556.7547,13973.0
2024-07-12 10:55:00,564.39,564.39,564.16,564.26,92109.0,556.7449,556.7449,556.518,556.6166,92109.0
2024-07-12 11:00:00,564.24,564.42,564.09,564.29,13031.0,556.5969,556.7745,556.4489,556.6462,13031.0
2024-07-12 11:05:00,564.24,564.75,564.23,564.66,10398.0,556.5969,557.1,556.587,557.0112,10398.0
2024-07-12 11:10:00,564.7,564.73,564.54,564.63,9631.0,557.0507,557.0803,556.8929,556.9816,9631.0
2024-07-12 11:15:00,564.64,564.69,564.38,564.4,12570.0,556.9915,557.0408,556.735,556.7547,12570.0
2024-07-12 11:20:00,564.37,564.5,564.26,564.38,13531.0,556.7252,556.8534,556.6166,556.735,13531.0
2024-07-12 11:25:00,564.41,564.76,564.34,564.76,9567.0,556.7646,557.1099,556.6956,557.1099,9567.0
2024-07-12 11:30:00,564.78,564.78,564.39,564.39,11944.0,557.1296,557.1296,556.7449,556.7449,11944.0
2024-07-12 11:35:00,564.39,564.63,564.37,564.61,18251.0,556.7449,556.9816,556.7252,556.9619,18251.0
2024-07-12 11:40:00,564.62,564.82,564.59,564.8,26256.0,556.9718,557.1691,556.9422,557.1493,26256.0
2024-07-12 11:45:00,564.74,564.78,564.58,564.75,17841.0,557.0901,557.1296,556.9323,557.1,17841.0
2024-07-12 11:50:00,564.72,564.78,564.53,564.72,11506.0,557.0704,557.1296,556.883,557.0704,11506.0
2024-07-12 11:55:00,564.69,564.7,563.76,563.85,31390.0,557.0408,557.0507,556.1234,556.2122,31390.0
2024-07-12 12:00:00,563.76,564.08,563.54,564.02,25277.0,556.1234,556.4391,555.9064,556.3799,25277.0
2024-07-12 12:05:00,563.98,563.98,563.23,563.28,23086.0,556.3404,556.3404,555.6006,555.6499,23086.0
2024-07-12 12:10:00,563.32,563.46,563.2,563.29,15240.0,555.6894,555.8275,555.571,555.6598,15240.0
2024-07-12 12:15:00,563.32,563.75,563.32,563.68,12262.0,555.6894,556.1136,555.6894,556.0445,12262.0
2024-07-12 12:20:00,563.64,563.88,563.62,563.85,17316.0,556.005,556.2418,555.9853,556.2122,17316.0
2024-07-12 12:25:00,563.84,563.89,563.53,563.67,13143.0,556.2023,556.2517,555.8965,556.0346,13143.0
2024-07-12 12:30:00,563.71,563.78,563.48,563.62,18137.0,556.0741,556.1431,555.8472,555.9853,18137.0
2024-07-12 12:35:00,563.67,564.04,563.67,563.93,13175.0,556.0346,556.3996,556.0346,556.2911,13175.0
2024-07-12 12:40:00,563.93,564.03,563.82,563.88,8507.0,556.2911,556.3898,556.1826,556.2418,8507.0
2024-07-12 12:45:00,563.86,564.02,563.81,563.85,12950.0,556.2221,556.3799,556.1727,556.2122,12950.0
2024-07-12 12:50:00,563.89,564.38,563.88,564.38,16350.0,556.2517,556.735,556.2418,556.735,16350.0
2024-07-12 12:55:00,564.37,564.69,564.36,564.69,39060.0,556.7252,557.0408,556.7153,557.0408,39060.0
2024-07-12 13:00:00,564.69,564.7,564.59,564.66,9556.0,557.0408,557.0507,556.9422,557.0112,9556.0
2024-07-12 13:05:00,564.65,564.73,564.59,564.71,6591.0,557.0014,557.0803,556.9422,557.0605,6591.0
2024-07-12 13:10:00,564.72,565.14,564.68,565.01,11183.0,557.0704,557.4847,557.031,557.3565,11183.0
2024-07-12 13:15:00,565.04,565.09,564.91,565.05,9152.0,557.3861,557.4354,557.2578,557.3959,9152.0
2024-07-12 13:20:00,565.06,565.37,565.03,565.35,8421.0,557.4058,557.7116,557.3762,557.6919,8421.0
2024-07-12 13:25:00,565.33,565.48,565.23,565.46,8606.0,557.6721,557.8201,557.5735,557.8004,8606.0
2024-07-12 13:30:00,565.49,565.78,565.3,565.78,28816.0,557.83,558.1161,557.6426,558.1161,28816.0
2024-07-12 13:35:00,565.79,565.94,565.76,565.89,20749.0,558.1259,558.2739,558.0963,558.2246,20749.0
2024-07-12 13:40:00,565.91,566.33,565.77,566.28,52799.0,558.2443,558.6586,558.1062,558.6093,52799.0
2024-07-12 13:45:00,566.29,566.69,566.22,566.69,12447.0,558.6191,559.0137,558.5501,559.0137,12447.0
2024-07-12 13:50:00,566.64,566.73,566.52,566.65,8181.0,558.9644,559.0532,558.846,558.9743,8181.0
2024-07-12 13:55:00,566.65,566.72,566.02,566.11,9973.0,558.9743,559.0433,558.3528,558.4416,9973.0
2024-07-12 14:00:00,566.09,566.33,565.77,566.33,12479.0,558.4219,558.6586,558.1062,558.6586,12479.0
2024-07-12 14:05:00,566.36,566.39,566.08,566.27,16154.0,558.6882,558.7178,558.412,558.5994,16154.0
2024-07-12 14:10:00,566.29,566.45,566.21,566.27,9253.0,558.6191,558.777,558.5402,558.5994,9253.0
2024-07-12 14:15:00,566.27,566.37,566.17,566.25,10302.0,558.5994,558.6981,558.5008,558.5797,10302.0
2024-07-12 14:20:00,566.22,566.24,565.74,565.86,10905.0,558.5501,558.5698,558.0766,558.195,10905.0
2024-07-12 14:25:00,565.86,566.06,565.68,566.06,7929.0,558.195,558.3923,558.0174,558.3923,7929.0
2024-07-12 14:30:00,566.08,566.08,565.86,565.91,20606.0,558.412,558.412,558.195,558.2443,20606.0
2024-07-12 14:35:00,565.93,566.09,565.85,566.09,15298.0,558.264,558.4219,558.1851,558.4219,15298.0
2024-07-12 14:40:00,566.1,566.19,565.98,566.1,19339.0,558.4317,558.5205,558.3133,558.4317,19339.0
2024-07-12 14:45:00,566.09,566.23,566.08,566.17,16715.0,558.4219,558.56,558.412,558.5008,16715.0
2024-07-12 14:50:00,566.17,566.17,565.9,565.91,27386.0,558.5008,558.5008,558.2344,558.2443,27386.0
2024-07-12 14:55:00,565.91,566.34,565.87,566.31,41713.0,558.2443,558.6685,558.2048,558.6389,41713.0
2024-07-12 15:00:00,566.28,566.36,566.11,566.11,34275.0,558.6093,558.6882,558.4416,558.4416,34275.0
2024-07-12 15:05:00,566.18,566.3,566.07,566.1,45265.0,558.5106,558.629,558.4021,558.4317,45265.0
2024-07-12 15:10:00,566.12,566.15,565.73,565.89,41573.0,558.4514,558.481,558.0667,558.2246,41573.0
2024-07-12 15:15:00,565.87,565.94,565.74,565.87,17299.0,558.2048,558.2739,558.0766,558.2048,17299.0
2024-07-12 15:20:00,565.85,565.89,565.63,565.77,13601.0,558.1851,558.2246,557.9681,558.1062,13601.0
2024-07-12 15:25:00,565.76,565.94,565.73,565.87,12669.0,558.0963,558.2739,558.0667,558.2048,12669.0
2024-07-12 15:30:00,565.77,565.83,564.6,565.38,34189.0,558.1062,558.1654,556.952,557.7215,34189.0
2024-07-12 15:35:00,565.27,565.27,564.24,564.45,20031.0,557.613,557.613,556.5969,556.8041,20031.0
2024-07-12 15:40:00,564.44,564.45,563.31,563.52,30128.0,556.7942,556.8041,555.6795,555.8867,30128.0
2024-07-12 15:45:00,563.54,563.87,563.02,563.2,28052.0,555.9064,556.2319,555.3934,555.571,28052.0
2024-07-12 15:50:00,563.17,563.43,562.19,563.41,135477.0,555.5414,555.7979,554.5747,555.7782,135477.0
2024-07-12 15:55:00,563.41,563.41,562.01,562.96,189068.0,555.7782,555.7782,554.3971,555.3343,189068.0
2024-07-15 09:30:00,565.09,565.35,564.99,565.32,94968.0,557.4354,557.6919,557.3368,557.6623,94968.0
2024-07-15 09:35:00,565.36,565.73,565.14,565.73,60863.0,557.7017,558.0667,557.4847,558.0667,60863.0
2024-07-15 09:40:00,565.79,565.88,564.93,564.94,154442.0,558.1259,558.2147,557.2776,557.2874,154442.0
2024-07-15 09:45:00,564.96,565.27,564.46,564.98,24741.0,557.3072,557.613,556.8139,557.3269,24741.0
2024-07-15 09:50:00,564.97,565.23,564.5,565.13,18685.0,557.317,557.5735,556.8534,557.4749,18685.0
2024-07-15 09:55:00,565.0,565.09,564.72,564.93,14704.0,557.3466,557.4354,557.0704,557.2776,14704.0
2024-07-15 10:00:00,565.01,565.56,565.01,565.51,22495.0,557.3565,557.899,557.3565,557.8497,22495.0
2024-07-15 10:05:00,565.52,565.82,565.29,565.67,124944.0,557.8596,558.1555,557.6327,558.0075,124944.0
2024-07-15 10:10:00,565.67,565.77,565.3,565.49,144087.0,558.0075,558.1062,557.6426,557.83,144087.0
2024-07-15 10:15:00,565.54,565.74,565.4,565.62,175646.0,557.8793,558.0766,557.7412,557.9582,175646.0
2024-07-15 10:20:00,565.59,565.8,565.49,565.73,167375.0,557.9286,558.1358,557.83,558.0667,167375.0
2024-07-15 10:25:00,565.74,565.86,565.57,565.78,114092.0,558.0766,558.195,557.9089,558.1161,114092.0
2024-07-15 10:30:00,565.75,566.22,565.72,566.08,109921.0,558.0865,558.5501,558.0569,558.412,109921.0
2024-07-15 10:35:00,566.11,566.37,566.04,566.12,98036.0,558.4416,558.6981,558.3725,558.4514,98036.0
2024-07-15 10:40:00,566.12,566.34,566.07,566.31,47540.0,558.4514,558.6685,558.4021,558.6389,47540.0
2024-07-15 10:45:00,566.32,566.34,566.19,566.31,66150.0,558.6487,558.6685,558.5205,558.6389,66150.0
2024-07-15 10:50:00,566.34,566.61,566.3,566.61,11404.0,558.6685,558.9348,558.629,558.9348,11404.0
2024-07-15 10:55:00,566.61,566.82,566.61,566.73,10206.0,558.9348,559.142,558.9348,559.0532,10206.0
2024-07-15 11:00:00,566.76,567.24,566.71,567.15,20944.0,559.0828,559.5563,559.0335,559.4675,20944.0
2024-07-15 11:05:00,567.18,567.34,567.09,567.11,13710.0,559.4971,559.6549,559.4083,559.428,13710.0
2024-07-15 11:10:00,567.14,567.62,567.13,567.6,31104.0,559.4576,559.9311,559.4478,559.9114,31104.0
2024-07-15 11:15:00,567.56,567.71,567.52,567.71,41406.0,559.8719,560.0199,559.8325,560.0199,41406.0
2024-07-15 11:20:00,567.76,567.88,567.72,567.8,6254.0,560.0692,560.1876,560.0298,560.1087,6254.0
2024-07-15 11:25:00,567.81,567.81,566.79,566.8,14626.0,560.1186,560.1186,559.1124,559.1222,14626.0
2024-07-15 11:30:00,566.85,566.89,566.32,566.47,49281.0,559.1716,559.211,558.6487,558.7967,49281.0
2024-07-15 11:35:00,566.41,567.12,566.41,567.07,11069.0,558.7375,559.4379,558.7375,559.3886,11069.0
2024-07-15 11:40:00,567.14,567.17,566.7,566.74,17538.0,559.4576,559.4872,559.0236,559.063,17538.0
2024-07-15 11:45:00,566.77,566.79,566.22,566.63,23851.0,559.0926,559.1124,558.5501,558.9545,23851.0
2024-07-15 11:50:00,566.72,566.75,566.49,566.56,7673.0,559.0433,559.0729,558.8164,558.8855,7673.0
2024-07-15 11:55:00,566.53,566.91,566.47,566.84,15447.0,558.8559,559.2307,558.7967,559.1617,15447.0
2024-07-15 12:00:00,566.8,566.83,566.41,566.43,15059.0,559.1222,559.1518,558.7375,558.7572,15059.0
2024-07-15 12:05:00,566.39,566.39,566.05,566.18,30323.0,558.7178,558.7178,558.3824,558.5106,30323.0
2024-07-15 12:10:00,566.16,566.17,565.71,565.79,56409.0,558.4909,558.5008,558.047,558.1259,56409.0
2024-07-15 12:15:00,565.68,565.8,565.44,565.5,19716.0,558.0174,558.1358,557.7807,557.8398,19716.0
2024-07-15 12:20:00,565.46,566.06,565.22,566.03,30065.0,557.8004,558.3923,557.5636,558.3627,30065.0
2024-07-15 12:25:00,565.96,566.1,565.75,565.94,7309.0,558.2936,558.4317,558.0865,558.2739,7309.0
2024-07-15 12:30:00,565.9,565.9,565.6,565.69,15022.0,558.2344,558.2344,557.9385,558.0273,15022.0
2024-07-15 12:35:00,565.7,565.9,565.65,565.73,15362.0,558.0371,558.2344,557.9878,558.0667,15362.0
2024-07-15 12:40:00,565.74,566.23,565.52,565.8,24177.0,558.0766,558.56,557.8596,558.1358,24177.0
2024-07-15 12:45:00,565.73,565.73,565.34,565.53,28173.0,558.0667,558.0667,557.682,557.8694,28173.0
2024-07-15 12:50:00,565.48,565.52,565.3,565.45,8568.0,557.8201,557.8596,557.6426,557.7905,8568.0
2024-07-15 12:55:00,565.45,565.86,565.42,565.6,19113.0,557.7905,558.195,557.7609,557.9385,19113.0
2024-07-15 13:00:00,565.63,565.63,564.46,564.9,26806.0,557.9681,557.9681,556.8139,557.248,26806.0
2024-07-15 13:05:00,564.84,565.43,564.79,565.3,13759.0,557.1888,557.7708,557.1395,557.6426,13759.0
2024-07-15 13:10:00,565.34,565.35,564.84,565.03,13982.0,557.682,557.6919,557.1888,557.3762,13982.0
2024-07-15 13:15:00,565.0,565.15,564.68,565.14,23185.0,557.3466,557.4946,557.031,557.4847,23185.0
2024-07-15 13:20:00,565.12,565.54,565.01,565.54,5891.0,557.465,557.8793,557.3565,557.8793,5891.0
2024-07-15 13:25:00,565.55,565.56,564.59,564.78,10480.0,557.8892,557.899,556.9422,557.1296,10480.0
2024-07-15 13:30:00,564.56,564.68,563.76,564.29,21419.0,556.9126,557.031,556.1234,556.6462,21419.0
2024-07-15 13:35:00,563.99,564.32,563.99,564.13,7426.0,556.3503,556.6758,556.3503,556.4884,7426.0
2024-07-15 13:40:00,564.13,564.36,564.12,564.23,8939.0,556.4884,556.7153,556.4785,556.587,8939.0
2024-07-15 13:45:00,564.18,564.28,563.9,564.05,16938.0,556.5377,556.6364,556.2615,556.4095,16938.0
2024-07-15 13:50:00,564.06,564.61,564.06,564.24,59703.0,556.4194,556.9619,556.4194,556.5969,59703.0
2024-07-15 13:55:00,564.28,564.36,563.97,564.14,7507.0,556.6364,556.7153,556.3306,556.4983,7507.0
2024-07-15 14:00:00,564.16,564.28,563.89,564.28,21223.0,556.518,556.6364,556.2517,556.6364,21223.0
2024-07-15 14:05:00,564.25,564.25,564.04,564.23,27507.0,556.6068,556.6068,556.3996,556.587,27507.0
2024-07-15 14:10:00,564.25,564.36,563.78,563.96,12973.0,556.6068,556.7153,556.1431,556.3207,12973.0
2024-07-15 14:15:00,563.98,564.12,563.84,563.97,20626.0,556.3404,556.4785,556.2023,556.3306,20626.0
2024-07-15 14:20:00,563.98,564.76,563.98,564.62,10705.0,556.3404,557.1099,556.3404,556.9718,10705.0
2024-07-15 14:25:00,564.6,564.87,564.48,564.87,13334.0,556.952,557.2184,556.8337,557.2184,13334.0
2024-07-15 14:30:00,564.79,565.55,564.78,565.37,25106.0,557.1395,557.8892,557.1296,557.7116,25106.0
2024-07-15 14:35:00,565.42,565.47,564.73,564.98,12116.0,557.7609,557.8103,557.0803,557.3269,12116.0
2024-07-15 14:40:00,564.99,565.08,564.73,564.89,18836.0,557.3368,557.4255,557.0803,557.2381,18836.0
2024-07-15 14:45:00,564.89,565.16,564.76,565.08,25080.0,557.2381,557.5045,557.1099,557.4255,25080.0
2024-07-15 14:50:00,565.01,565.11,564.82,565.02,8410.0,557.3565,557.4551,557.1691,557.3663,8410.0
2024-07-15 14:55:00,564.97,565.35,564.87,565.3,14213.0,557.317,557.6919,557.2184,557.6426,14213.0
2024-07-15 15:00:00,565.27,565.35,565.02,565.18,13074.0,557.613,557.6919,557.3663,557.5242,13074.0
2024-07-15 15:05:00,565.05,565.4,565.0,565.4,10895.0,557.3959,557.7412,557.3466,557.7412,10895.0
2024-07-15 15:10:00,565.27,565.38,565.19,565.34,7543.0,557.613,557.7215,557.534,557.682,7543.0
2024-07-15 15:15:00,565.31,565.62,565.26,565.6,13887.0,557.6524,557.9582,557.6031,557.9385,13887.0
2024-07-15 15:20:00,565.58,565.58,565.22,565.58,40254.0,557.9188,557.9188,557.5636,557.9188,40254.0
2024-07-15 15:25:00,565.56,565.56,565.12,565.14,19385.0,557.899,557.899,557.465,557.4847,19385.0
2024-07-15 15:30:00,565.15,565.34,565.07,565.26,17212.0,557.4946,557.682,557.4157,557.6031,17212.0
2024-07-15 15:35:00,565.27,565.27,564.33,564.44,14712.0,557.613,557.613,556.6857,556.7942,14712.0
2024-07-15 15:40:00,564.47,564.58,563.8,563.83,19221.0,556.8238,556.9323,556.1629,556.1925,19221.0
2024-07-15 15:45:00,563.92,563.98,563.29,563.6,27225.0,556.2812,556.3404,555.6598,555.9656,27225.0
2024-07-15 15:50:00,563.59,563.99,562.69,563.87,66765.0,555.9557,556.3503,555.0679,556.2319,66765.0
2024-07-15 15:55:00,563.83,564.63,563.58,564.56,129068.0,556.1925,556.9816,555.9459,556.9126,129068.0
2024-07-16 09:30:00,566.06,566.36,565.82,566.36,137924.0,558.3923,558.6882,558.1555,558.6882,137924.0
2024-07-16 09:35:00,566.32,566.7,565.99,566.57,20957.0,558.6487,559.0236,558.3232,558.8954,20957.0
2024-07-16 09:40:00,566.55,566.6,566.03,566.13,16985.0,558.8756,558.9249,558.3627,558.4613,16985.0
2024-07-16 09:45:00,566.19,566.65,566.08,566.1,15624.0,558.5205,558.9743,558.412,558.4317,15624.0
2024-07-16 09:50:00,566.24,566.67,566.24,566.45,20439.0,558.5698,558.994,558.5698,558.777,20439.0
2024-07-16 09:55:00,566.52,566.52,565.93,566.13,18807.0,558.846,558.846,558.264,558.4613,18807.0
2024-07-16 10:00:00,566.16,566.31,565.47,565.56,18714.0,558.4909,558.6389,557.8103,557.899,18714.0
2024-07-16 10:05:00,565.55,565.67,565.16,565.36,19135.0,557.8892,558.0075,557.5045,557.7017,19135.0
2024-07-16 10:10:00,565.34,565.62,565.29,565.32,20267.0,557.682,557.9582,557.6327,557.6623,20267.0
2024-07-16 10:15:00,565.24,565.65,565.16,565.64,29109.0,557.5834,557.9878,557.5045,557.9779,29109.0
2024-07-16 10:20:00,565.61,565.87,565.26,565.37,11128.0,557.9484,558.2048,557.6031,557.7116,11128.0
2024-07-16 10:25:00,565.38,565.96,565.35,565.69,9920.0,557.7215,558.2936,557.6919,558.0273,9920.0
2024-07-16 10:30:00,565.71,565.97,565.57,565.84,12398.0,558.047,558.3035,557.9089,558.1752,12398.0
2024-07-16 10:35:00,565.8,566.32,565.54,566.25,21248.0,558.1358,558.6487,557.8793,558.5797,21248.0
2024-07-16 10:40:00,566.25,566.67,566.25,566.35,34271.0,558.5797,558.994,558.5797,558.6783,34271.0
2024-07-16 10:45:00,566.28,566.59,566.26,566.58,11009.0,558.6093,558.9151,558.5896,558.9052,11009.0
2024-07-16 10:50:00,566.51,566.76,566.43,566.52,24186.0,558.8362,559.0828,558.7572,558.846,24186.0
2024-07-16 10:55:00,566.49,566.58,566.2,566.29,9226.0,558.8164,558.9052,558.5304,558.6191,9226.0
2024-07-16 11:00:00,566.27,566.73,565.96,566.73,19653.0,558.5994,559.0532,558.2936,559.0532,19653.0
2024-07-16 11:05:00,566.76,567.26,566.68,567.2,23601.0,559.0828,559.576,559.0039,559.5168,23601.0
2024-07-16 11:10:00,567.22,567.52,566.97,566.98,21873.0,559.5365,559.8325,559.2899,559.2998,21873.0
2024-07-16 11:15:00,566.98,567.01,566.85,566.96,22066.0,559.2998,559.3294,559.1716,559.2801,22066.0
2024-07-16 11:20:00,566.96,566.96,566.74,566.88,9597.0,559.2801,559.2801,559.063,559.2012,9597.0
2024-07-16 11:25:00,566.86,567.0,566.54,566.6,14171.0,559.1814,559.3195,558.8658,558.9249,14171.0
2024-07-16 11:30:00,566.59,566.62,565.9,565.99,17235.0,558.9151,558.9447,558.2344,558.3232,17235.0
2024-07-16 11:35:00,565.98,566.3,565.94,566.28,15575.0,558.3133,558.629,558.2739,558.6093,15575.0
2024-07-16 11:40:00,566.29,566.31,566.06,566.13,9321.0,558.6191,558.6389,558.3923,558.4613,9321.0
2024-07-16 11:45:00,566.16,566.22,565.95,565.96,8646.0,558.4909,558.5501,558.2838,558.2936,8646.0
2024-07-16 11:50:00,566.0,566.45,565.96,566.34,18237.0,558.3331,558.777,558.2936,558.6685,18237.0
2024-07-16 11:55:00,566.4,566.45,566.1,566.15,19654.0,558.7277,558.777,558.4317,558.481,19654.0
2024-07-16 12:00:00,566.23,566.38,566.23,566.36,69316.0,558.56,558.7079,558.56,558.6882,69316.0
2024-07-16 12:05:00,566.36,566.49,566.13,566.13,4132.0,558.6882,558.8164,558.4613,558.4613,4132.0
2024-07-16 12:10:00,566.11,566.29,565.56,565.96,32257.0,558.4416,558.6191,557.899,558.2936,32257.0
2024-07-16 12:15:00,566.18,566.18,565.28,565.89,13460.0,558.5106,558.5106,557.6228,558.2246,13460.0
2024-07-16 12:20:00,565.79,565.99,565.55,565.89,8907.0,558.1259,558.3232,557.8892,558.2246,8907.0
2024-07-16 12:25:00,565.81,565.84,565.63,565.67,9924.0,558.1456,558.1752,557.9681,558.0075,9924.0
2024-07-16 12:30:00,565.64,565.72,565.35,565.63,9582.0,557.9779,558.0569,557.6919,557.9681,9582.0
2024-07-16 12:35:00,565.57,566.14,565.57,565.92,12150.0,557.9089,558.4712,557.9089,558.2542,12150.0
2024-07-16 12:40:00,565.86,565.94,565.35,565.4,11225.0,558.195,558.2739,557.6919,557.7412,11225.0
2024-07-16 12:45:00,565.41,566.14,565.41,566.12,53373.0,557.7511,558.4712,557.7511,558.4514,53373.0
2024-07-16 12:50:00,566.12,566.29,566.05,566.2,13586.0,558.4514,558.6191,558.3824,558.5304,13586.0
2024-07-16 12:55:00,566.29,566.62,566.23,566.6,24727.0,558.6191,558.9447,558.56,558.9249,24727.0
2024-07-16 13:00:00,566.44,566.55,566.4,566.4,18823.0,558.7671,558.8756,558.7277,558.7277,18823.0
2024-07-16 13:05:00,566.41,566.55,566.19,566.52,4264.0,558.7375,558.8756,558.5205,558.846,4264.0
2024-07-16 13:10:00,566.5,566.54,566.04,566.18,17315.0,558.8263,558.8658,558.3725,558.5106,17315.0
2024-07-16 13:15:00,566.15,566.16,565.75,565.91,17614.0,558.481,558.4909,558.0865,558.2443,17614.0
2024-07-16 13:20:00,565.99,566.04,565.82,565.86,12629.0,558.3232,558.3725,558.1555,558.195,12629.0
2024-07-16 13:25:00,565.86,566.08,565.76,565.8,7575.0,558.195,558.412,558.0963,558.1358,7575.0
2024-07-16 13:30:00,565.77,566.09,565.58,566.05,7621.0,558.1062,558.4219,557.9188,558.3824,7621.0
2024-07-16 13:35:00,566.02,566.03,565.78,565.85,6054.0,558.3528,558.3627,558.1161,558.1851,6054.0
2024-07-16 13:40:00,565.95,566.0,565.72,565.93,6623.0,558.2838,558.3331,558.0569,558.264,6623.0
2024-07-16 13:45:00,565.92,566.22,565.86,566.08,6896.0,558.2542,558.5501,558.195,558.412,6896.0
2024-07-16 13:50:00,566.04,566.23,565.97,566.21,6616.0,558.3725,558.56,558.3035,558.5402,6616.0
2024-07-16 13:55:00,566.15,566.38,566.15,566.29,5672.0,558.481,558.7079,558.481,558.6191,5672.0
2024-07-16 14:00:00,566.22,566.22,566.02,566.16,13766.0,558.5501,558.5501,558.3528,558.4909,13766.0
2024-07-16 14:05:00,566.2,566.41,566.2,566.29,23083.0,558.5304,558.7375,558.5304,558.6191,23083.0
2024-07-16 14:10:00,566.36,566.41,566.2,566.21,7368.0,558.6882,558.7375,558.5304,558.5402,7368.0
2024-07-16 14:15:00,566.19,566.19,565.67,565.87,16575.0,558.5205,558.5205,558.0075,558.2048,16575.0
2024-07-16 14:20:00,565.9,566.66,565.79,566.61,34644.0,558.2344,558.9841,558.1259,558.9348,34644.0
2024-07-16 14:25:00,566.62,566.63,566.46,566.47,13542.0,558.9447,558.9545,558.7868,558.7967,13542.0
2024-07-16 14:30:00,566.39,566.65,566.37,566.57,13333.0,558.7178,558.9743,558.6981,558.8954,13333.0
2024-07-16 14:35:00,566.56,567.19,566.56,567.1,14609.0,558.8855,559.507,558.8855,559.4182,14609.0
2024-07-16 14:40:00,567.15,567.42,567.08,567.39,9855.0,559.4675,559.7338,559.3984,559.7042,9855.0
2024-07-16 14:45:00,567.35,567.47,567.02,567.29,39421.0,559.6648,559.7832,559.3393,559.6056,39421.0
2024-07-16 14:50:00,567.28,567.39,567.03,567.35,8107.0,559.5957,559.7042,559.3491,559.6648,8107.0
2024-07-16 14:55:00,567.28,567.62,567.22,567.59,23341.0,559.5957,559.9311,559.5365,559.9015,23341.0
2024-07-16 15:00:00,567.61,567.65,567.31,567.39,16524.0,559.9213,559.9607,559.6253,559.7042,16524.0
2024-07-16 15:05:00,567.38,567.44,567.15,567.36,22448.0,559.6944,559.7536,559.4675,559.6747,22448.0
2024-07-16 15:10:00,567.37,567.51,567.22,567.44,11971.0,559.6845,559.8226,559.5365,559.7536,11971.0
2024-07-16 15:15:00,567.44,567.44,567.15,567.24,17479.0,559.7536,559.7536,559.4675,559.5563,17479.0
2024-07-16 15:20:00,567.22,567.46,567.14,567.37,15748.0,559.5365,559.7733,559.4576,559.6845,15748.0
2024-07-16 15:25:00,567.37,567.56,567.12,567.53,9701.0,559.6845,559.8719,559.4379,559.8423,9701.0
2024-07-16 15:30:00,567.41,567.69,567.27,567.61,16866.0,559.724,560.0002,559.5859,559.9213,16866.0
2024-07-16 15:35:00,567.67,567.74,567.38,567.6,24631.0,559.9805,560.0495,559.6944,559.9114,24631.0
2024-07-16 15:40:00,567.67,567.67,567.23,567.36,14074.0,559.9805,559.9805,559.5464,559.6747,14074.0
2024-07-16 15:45:00,567.41,567.42,567.1,567.2,14835.0,559.724,559.7338,559.4182,559.5168,14835.0
2024-07-16 15:50:00,567.23,568.08,567.11,567.99,58575.0,559.5464,560.3849,559.428,560.2961,58575.0
2024-07-16 15:55:00,568.03,568.24,567.64,567.9,135977.0,560.3356,560.5427,559.9509,560.2073,135977.0
2024-07-17 09:30:00,561.81,562.82,561.81,562.78,97064.0,554.1998,555.1961,554.1998,555.1567,97064.0
2024-07-17 09:35:00,562.79,563.12,562.68,562.7,26845.0,555.1666,555.4921,555.058,555.0778,26845.0
2024-07-17 09:40:00,562.77,562.87,562.33,562.39,38746.0,555.1468,555.2455,554.7128,554.772,38746.0
2024-07-17 09:45:00,562.38,563.08,562.38,562.76,5784.0,554.7621,555.4526,554.7621,555.137,5784.0
2024-07-17 09:50:00,562.87,563.51,562.77,563.46,10169.0,555.2455,555.8768,555.1468,555.8275,10169.0
2024-07-17 09:55:00,563.49,563.51,562.94,562.99,28480.0,555.8571,555.8768,555.3145,555.3638,28480.0
2024-07-17 10:00:00,562.88,562.89,562.1,562.16,22637.0,555.2553,555.2652,554.4859,554.5451,22637.0
2024-07-17 10:05:00,562.21,562.26,561.08,561.11,38836.0,554.5944,554.6437,553.4797,553.5093,38836.0
2024-07-17 10:10:00,561.15,561.98,560.93,561.85,12435.0,553.5488,554.3675,553.3318,554.2393,12435.0
2024-07-17 10:15:00,561.77,562.4,561.76,562.33,9960.0,554.1604,554.7818,554.1505,554.7128,9960.0
2024-07-17 10:20:00,562.33,562.33,561.88,562.01,10573.0,554.7128,554.7128,554.2689,554.3971,10573.0
2024-07-17 10:25:00,561.91,562.06,561.6,561.75,13508.0,554.2985,554.4464,553.9927,554.1406,13508.0
2024-07-17 10:30:00,561.7,562.1,561.56,561.97,14206.0,554.0913,554.4859,553.9532,554.3577,14206.0
2024-07-17 10:35:00,561.82,562.05,561.38,561.54,18718.0,554.2097,554.4366,553.7757,553.9335,18718.0
2024-07-17 10:40:00,561.54,562.0,561.49,561.86,21728.0,553.9335,554.3873,553.8842,554.2492,21728.0
2024-07-17 10:45:00,561.84,562.07,561.32,561.33,16058.0,554.2294,554.4563,553.7165,553.7263,16058.0
2024-07-17 10:50:00,561.34,561.41,561.23,561.25,13130.0,553.7362,553.8052,553.6277,553.6474,13130.0
2024-07-17 10:55:00,561.29,561.56,561.24,561.25,23515.0,553.6869,553.9532,553.6376,553.6474,23515.0
2024-07-17 11:00:00,561.28,561.43,561.02,561.06,19848.0,553.677,553.825,553.4205,553.46,19848.0
2024-07-17 11:05:00,561.13,561.57,561.0,561.57,11054.0,553.529,553.9631,553.4008,553.9631,11054.0
2024-07-17 11:10:00,561.64,561.64,561.15,561.32,9816.0,554.0321,554.0321,553.5488,553.7165,9816.0
2024-07-17 11:15:00,561.15,561.58,561.08,561.57,8003.0,553.5488,553.9729,553.4797,553.9631,8003.0
2024-07-17 11:20:00,561.49,561.78,561.32,561.45,9837.0,553.8842,554.1702,553.7165,553.8447,9837.0
2024-07-17 11:25:00,561.18,561.56,560.84,561.5,8135.0,553.5784,553.9532,553.243,553.894,8135.0
2024-07-17 11:30:00,561.61,561.69,561.27,561.52,4810.0,554.0025,554.0815,553.6671,553.9138,4810.0
2024-07-17 11:35:00,561.46,561.6,561.26,561.51,17263.0,553.8546,553.9927,553.6573,553.9039,17263.0
2024-07-17 11:40:00,561.6,561.62,561.0,561.32,18421.0,553.9927,554.0124,553.4008,553.7165,18421.0
2024-07-17 11:45:00,561.3,561.3,561.09,561.14,9299.0,553.6967,553.6967,553.4896,553.5389,9299.0
2024-07-17 11:50:00,561.17,561.2,560.81,561.19,10594.0,553.5685,553.5981,553.2134,553.5882,10594.0
2024-07-17 11:55:00,561.27,561.48,561.13,561.44,10817.0,553.6671,553.8743,553.529,553.8348,10817.0
2024-07-17 12:00:00,561.42,561.55,561.08,561.14,10621.0,553.8151,553.9434,553.4797,553.5389,10621.0
2024-07-17 12:05:00,561.2,561.26,560.9,560.9,15067.0,553.5981,553.6573,553.3022,553.3022,15067.0
2024-07-17 12:10:00,560.92,560.94,560.33,560.38,28255.0,553.3219,553.3416,552.7399,552.7892,28255.0
2024-07-17 12:15:00,560.41,560.66,560.38,560.66,16734.0,552.8188,553.0654,552.7892,553.0654,16734.0
2024-07-17 12:20:00,560.67,560.81,560.52,560.55,10697.0,553.0753,553.2134,552.9273,552.9569,10697.0
2024-07-17 12:25:00,560.6,560.68,560.35,560.36,14708.0,553.0062,553.0851,552.7596,552.7695,14708.0
2024-07-17 12:30:00,560.38,560.59,560.3,560.38,4596.0,552.7892,552.9964,552.7103,552.7892,4596.0
2024-07-17 12:35:00,560.46,560.49,560.14,560.37,7801.0,552.8681,552.8977,552.5525,552.7793,7801.0
2024-07-17 12:40:00,560.34,560.36,560.12,560.17,10758.0,552.7497,552.7695,552.5327,552.582,10758.0
2024-07-17 12:45:00,560.19,560.3,560.09,560.3,25361.0,552.6018,552.7103,552.5031,552.7103,25361.0
2024-07-17 12:50:00,560.17,560.68,560.17,560.54,22827.0,552.582,553.0851,552.582,552.947,22827.0
2024-07-17 12:55:00,560.7,561.08,560.58,560.99,45364.0,553.1049,553.4797,552.9865,553.3909,45364.0
2024-07-17 13:00:00,560.97,560.98,560.55,560.63,112018.0,553.3712,553.3811,552.9569,553.0358,112018.0
2024-07-17 13:05:00,560.66,560.66,559.97,559.97,10099.0,553.0654,553.0654,552.3848,552.3848,10099.0
2024-07-17 13:10:00,560.03,560.18,559.83,559.93,12195.0,552.4439,552.5919,552.2467,552.3453,12195.0
2024-07-17 13:15:00,559.88,560.41,559.64,560.22,41761.0,552.296,552.8188,552.0592,552.6314,41761.0
2024-07-17 13:20:00,560.1,560.35,560.04,560.09,13526.0,552.513,552.7596,552.4538,552.5031,13526.0
2024-07-17 13:25:00,560.02,560.4,560.02,560.4,22756.0,552.4341,552.8089,552.4341,552.8089,22756.0
2024-07-17 13:30:00,560.38,560.88,560.33,560.71,20789.0,552.7892,553.2824,552.7399,553.1147,20789.0
2024-07-17 13:35:00,560.77,560.92,560.57,560.62,23467.0,553.1739,553.3219,552.9766,553.0259,23467.0
2024-07-17 13:40:00,560.59,560.67,560.4,560.54,10521.0,552.9964,553.0753,552.8089,552.947,10521.0
2024-07-17 13:45:00,560.48,560.82,560.48,560.6,10517.0,552.8878,553.2232,552.8878,553.0062,10517.0
2024-07-17 13:50:00,560.63,560.66,560.13,560.17,15200.0,553.0358,553.0654,552.5426,552.582,15200.0
2024-07-17 13:55:00,560.17,560.46,560.17,560.31,15684.0,552.582,552.8681,552.582,552.7201,15684.0
2024-07-17 14:00:00,560.24,560.3,559.94,560.1,21500.0,552.6511,552.7103,552.3552,552.513,21500.0
2024-07-17 14:05:00,560.05,560.51,559.92,560.42,11926.0,552.4637,552.9174,552.3354,552.8287,11926.0
2024-07-17 14:10:00,560.37,560.73,560.35,560.38,17614.0,552.7793,553.1345,552.7596,552.7892,17614.0
2024-07-17 14:15:00,560.38,560.91,560.38,560.85,14242.0,552.7892,553.312,552.7892,553.2528,14242.0
2024-07-17 14:20:00,560.93,561.16,560.82,560.9,22128.0,553.3318,553.5586,553.2232,553.3022,22128.0
2024-07-17 14:25:00,560.91,561.12,560.75,561.08,32859.0,553.312,553.5192,553.1542,553.4797,32859.0
2024-07-17 14:30:00,561.06,561.41,560.89,561.01,23659.0,553.46,553.8052,553.2923,553.4107,23659.0
2024-07-17 14:35:00,561.04,561.23,560.78,560.86,22645.0,553.4403,553.6277,553.1838,553.2627,22645.0
2024-07-17 14:40:00,560.88,561.04,560.75,560.84,37746.0,553.2824,553.4403,553.1542,553.243,37746.0
2024-07-17 14:45:00,560.8,561.01,560.52,560.63,17521.0,553.2035,553.4107,552.9273,553.0358,17521.0
2024-07-17 14:50:00,560.51,560.78,560.35,560.36,12994.0,552.9174,553.1838,552.7596,552.7695,12994.0
2024-07-17 14:55:00,560.35,560.58,560.33,560.47,13658.0,552.7596,552.9865,552.7399,552.878,13658.0
2024-07-17 15:00:00,560.48,560.71,560.23,560.28,17831.0,552.8878,553.1147,552.6412,552.6906,17831.0
2024-07-17 15:05:00,560.39,560.55,560.04,560.34,20767.0,552.7991,552.9569,552.4538,552.7497,20767.0
2024-07-17 15:10:00,560.31,561.01,560.31,560.61,32518.0,552.7201,553.4107,552.7201,553.0161,32518.0
2024-07-17 15:15:00,560.66,560.82,560.44,560.57,25038.0,553.0654,553.2232,552.8484,552.9766,25038.0
2024-07-17 15:20:00,560.64,561.22,560.6,561.17,35586.0,553.0457,553.6178,553.0062,553.5685,35586.0
2024-07-17 15:25:00,561.0,561.22,560.88,561.03,21155.0,553.4008,553.6178,553.2824,553.4304,21155.0
2024-07-17 15:30:00,561.06,561.28,560.79,560.9,29994.0,553.46,553.677,553.1936,553.3022,29994.0
2024-07-17 15:35:00,560.89,560.92,560.43,560.47,20391.0,553.2923,553.3219,552.8385,552.878,20391.0
2024-07-17 15:40:00,560.52,560.58,560.15,560.29,19709.0,552.9273,552.9865,552.5623,552.7004,19709.0
2024-07-17 15:45:00,560.34,560.52,560.14,560.45,28419.0,552.7497,552.9273,552.5525,552.8583,28419.0
2024-07-17 15:50:00,560.49,560.9,560.27,560.27,56601.0,552.8977,553.3022,552.6807,552.6807,56601.0
2024-07-17 15:55:00,560.3,560.44,559.97,559.98,290117.0,552.7103,552.8484,552.3848,552.3946,290117.0
2024-07-18 09:30:00,561.53,561.64,561.06,561.2,100238.0,553.9236,554.0321,553.46,553.5981,100238.0
2024-07-18 09:35:00,561.17,561.89,561.08,561.78,19780.0,553.5685,554.2787,553.4797,554.1702,19780.0
2024-07-18 09:40:00,561.77,561.8,561.0,561.12,23591.0,554.1604,554.19,553.4008,553.5192,23591.0
2024-07-18 09:45:00,561.01,561.16,560.74,561.1,14238.0,553.4107,553.5586,553.1443,553.4994,14238.0
2024-07-18 09:50:00,561.13,561.26,560.8,560.81,8179.0,553.529,553.6573,553.2035,553.2134,8179.0
2024-07-18 09:55:00,561.01,561.84,560.97,561.83,17970.0,553.4107,554.2294,553.3712,554.2196,17970.0
2024-07-18 10:00:00,561.71,562.13,561.52,562.0,36792.0,554.1012,554.5155,553.9138,554.3873,36792.0
2024-07-18 10:05:00,562.01,562.41,561.96,562.4,22164.0,554.3971,554.7917,554.3478,554.7818,22164.0
2024-07-18 10:10:00,562.47,562.48,562.05,562.08,20333.0,554.8509,554.8608,554.4366,554.4662,20333.0
2024-07-18 10:15:00,562.2,562.56,562.08,562.1,24332.0,554.5845,554.9397,554.4662,554.4859,24332.0
2024-07-18 10:20:00,562.14,562.32,561.75,562.32,14194.0,554.5254,554.7029,554.1406,554.7029,14194.0
2024-07-18 10:25:00,562.24,562.35,561.85,561.88,15075.0,554.624,554.7325,554.2393,554.2689,15075.0
2024-07-18 10:30:00,561.76,561.76,560.15,560.21,23710.0,554.1505,554.1505,552.5623,552.6215,23710.0
2024-07-18 10:35:00,560.1,560.33,559.64,559.82,28890.0,552.513,552.7399,552.0592,552.2368,28890.0
2024-07-18 10:40:00,559.8,559.8,558.75,559.23,19753.0,552.2171,552.2171,551.1813,551.6548,19753.0
2024-07-18 10:45:00,559.34,559.53,558.75,559.52,26056.0,551.7633,551.9507,551.1813,551.9408,26056.0
2024-07-18 10:50:00,559.52,560.59,559.21,560.44,23372.0,551.9408,552.9964,551.635,552.8484,23372.0
2024-07-18 10:55:00,560.49,560.67,559.7,559.89,16180.0,552.8977,553.0753,552.1184,552.3058,16180.0
2024-07-18 11:00:00,559.79,560.13,559.63,559.79,12558.0,552.2072,552.5426,552.0494,552.2072,12558.0
2024-07-18 11:05:00,559.75,559.89,558.84,558.85,13892.0,552.1677,552.3058,551.2701,551.2799,13892.0
2024-07-18 11:10:00,558.84,559.06,557.81,557.81,42962.0,551.2701,551.4871,550.254,550.254,42962.0
2024-07-18 11:15:00,557.88,558.08,557.53,557.58,16940.0,550.3231,550.5204,549.9778,550.0271,16940.0
2024-07-18 11:20:00,557.56,557.7,557.15,557.19,20893.0,550.0074,550.1455,549.603,549.6424,20893.0
2024-07-18 11:25:00,557.23,557.47,556.8,556.81,29394.0,549.6819,549.9186,549.2577,549.2676,29394.0
2024-07-18 11:30:00,556.84,557.09,556.27,556.42,146673.0,549.2972,549.5438,548.7349,548.8828,146673.0
2024-07-18 11:35:00,556.33,557.32,556.33,556.99,29315.0,548.7941,549.7707,548.7941,549.4451,29315.0
2024-07-18 11:40:00,557.03,557.36,556.64,556.66,8196.0,549.4846,549.8101,549.0999,549.1196,8196.0
2024-07-18 11:45:00,556.72,556.85,555.88,555.88,14390.0,549.1788,549.307,548.3502,548.3502,14390.0
2024-07-18 11:50:00,555.81,556.49,555.77,556.02,19403.0,548.2811,548.9519,548.2416,548.4883,19403.0
2024-07-18 11:55:00,556.03,556.2,555.86,555.92,12062.0,548.4981,548.6658,548.3304,548.3896,12062.0
2024-07-18 12:00:00,555.95,556.07,555.57,555.6,10324.0,548.4192,548.5376,548.0444,548.0739,10324.0
2024-07-18 12:05:00,555.63,556.52,555.58,556.52,30353.0,548.1035,548.9815,548.0542,548.9815,30353.0
2024-07-18 12:10:00,556.5,556.5,555.78,555.99,15356.0,548.9618,548.9618,548.2515,548.4587,15356.0
2024-07-18 12:15:00,555.93,555.93,555.43,555.63,26540.0,548.3995,548.3995,547.9063,548.1035,26540.0
2024-07-18 12:20:00,555.71,555.91,555.38,555.54,9978.0,548.1825,548.3798,547.8569,548.0148,9978.0
2024-07-18 12:25:00,555.61,556.06,555.5,555.93,12778.0,548.0838,548.5277,547.9753,548.3995,12778.0
2024-07-18 12:30:00,555.89,556.75,555.68,556.75,21187.0,548.36,549.2084,548.1529,549.2084,21187.0
2024-07-18 12:35:00,556.68,556.95,556.43,556.95,12493.0,549.1393,549.4057,548.8927,549.4057,12493.0
2024-07-18 12:40:00,556.85,557.04,556.57,556.97,20365.0,549.307,549.4944,549.0308,549.4254,20365.0
2024-07-18 12:45:00,556.92,557.09,556.58,556.59,26834.0,549.3761,549.5438,549.0407,549.0505,26834.0
2024-07-18 12:50:00,556.57,556.87,556.54,556.63,6378.0,549.0308,549.3267,549.0012,549.09,6378.0
2024-07-18 12:55:00,556.66,557.25,556.64,557.25,12001.0,549.1196,549.7016,549.0999,549.7016,12001.0
2024-07-18 13:00:00,557.21,557.51,557.12,557.17,18373.0,549.6621,549.9581,549.5734,549.6227,18373.0
2024-07-18 13:05:00,557.15,557.15,556.49,556.6,9371.0,549.603,549.603,548.9519,549.0604,9371.0
2024-07-18 13:10:00,556.71,557.51,556.71,557.4,7007.0,549.1689,549.9581,549.1689,549.8496,7007.0
2024-07-18 13:15:00,557.43,557.64,557.22,557.6,18723.0,549.8792,550.0863,549.672,550.0469,18723.0
2024-07-18 13:20:00,557.57,557.93,557.5,557.78,11336.0,550.0173,550.3724,549.9482,550.2244,11336.0
2024-07-18 13:25:00,557.64,557.7,557.24,557.39,11976.0,550.0863,550.1455,549.6917,549.8397,11976.0
2024-07-18 13:30:00,557.38,557.8,557.37,557.38,14934.0,549.8298,550.2441,549.82,549.8298,14934.0
2024-07-18 13:35:00,557.4,557.71,557.26,557.34,10977.0,549.8496,550.1554,549.7115,549.7904,10977.0
2024-07-18 13:40:00,557.45,557.46,557.2,557.34,18677.0,549.8989,549.9088,549.6523,549.7904,18677.0
2024-07-18 13:45:00,557.44,557.76,557.39,557.67,9685.0,549.889,550.2047,549.8397,550.1159,9685.0
2024-07-18 13:50:00,557.63,557.63,556.92,557.0,9006.0,550.0765,550.0765,549.3761,549.455,9006.0
2024-07-18 13:55:00,557.02,557.04,556.5,556.67,14848.0,549.4747,549.4944,548.9618,549.1295,14848.0
2024-07-18 14:00:00,556.68,556.68,556.04,556.24,19142.0,549.1393,549.1393,548.508,548.7053,19142.0
2024-07-18 14:05:00,556.22,556.57,556.2,556.48,24350.0,548.6856,549.0308,548.6658,548.942,24350.0
2024-07-18 14:10:00,556.43,556.48,555.8,555.92,16755.0,548.8927,548.942,548.2712,548.3896,16755.0
2024-07-18 14:15:00,556.02,556.21,555.79,555.84,10593.0,548.4883,548.6757,548.2614,548.3107,10593.0
2024-07-18 14:20:00,555.83,556.42,555.77,556.34,20753.0,548.3008,548.8828,548.2416,548.8039,20753.0
2024-07-18 14:25:00,556.34,556.34,555.6,555.63,15514.0,548.8039,548.8039,548.0739,548.1035,15514.0
2024-07-18 14:30:00,555.54,555.85,555.23,555.62,21558.0,548.0148,548.3206,547.709,548.0937,21558.0
2024-07-18 14:35:00,555.66,555.76,554.91,554.91,13867.0,548.1331,548.2318,547.3933,547.3933,13867.0
2024-07-18 14:40:00,554.91,555.31,554.91,555.14,16255.0,547.3933,547.7879,547.3933,547.6202,16255.0
2024-07-18 14:45:00,555.07,555.12,554.74,554.74,21700.0,547.5511,547.6005,547.2256,547.2256,21700.0
2024-07-18 14:50:00,554.82,555.35,554.45,555.28,29932.0,547.3045,547.8273,546.9395,547.7583,29932.0
2024-07-18 14:55:00,555.29,555.5,555.17,555.37,57497.0,547.7681,547.9753,547.6498,547.8471,57497.0
2024-07-18 15:00:00,555.31,555.82,555.0,555.0,39035.0,547.7879,548.291,547.4821,547.4821,39035.0
2024-07-18 15:05:00,555.1,555.28,554.79,554.92,41101.0,547.5807,547.7583,547.2749,547.4032,41101.0
2024-07-18 15:10:00,554.92,554.98,553.48,553.82,65193.0,547.4032,547.4623,545.9827,546.3181,65193.0
2024-07-18 15:15:00,554.01,554.32,553.84,553.96,37863.0,546.5055,546.8113,546.3378,546.4562,37863.0
2024-07-18 15:20:00,553.99,554.05,553.58,553.66,23989.0,546.4858,546.5449,546.0813,546.1602,23989.0
2024-07-18 15:25:00,553.75,554.46,553.75,554.44,24415.0,546.249,546.9494,546.249,546.9297,24415.0
2024-07-18 15:30:00,554.24,554.69,554.14,554.49,32557.0,546.7324,547.1763,546.6337,546.979,32557.0
2024-07-18 15:35:00,554.48,555.46,554.42,555.4,37071.0,546.9691,547.9358,546.9099,547.8767,37071.0
2024-07-18 15:40:00,555.48,555.87,555.31,555.51,39490.0,547.9556,548.3403,547.7879,547.9852,39490.0
2024-07-18 15:45:00,555.63,556.81,555.5,556.81,33936.0,548.1035,549.2676,547.9753,549.2676,33936.0
2024-07-18 15:50:00,556.8,556.81,555.04,555.05,54191.0,549.2577,549.2676,547.5215,547.5314,54191.0
2024-07-18 15:55:00,555.03,556.28,555.03,555.63,170907.0,547.5117,548.7447,547.5117,548.1035,170907.0
2024-07-19 09:30:00,555.42,555.87,554.9,555.44,84469.0,547.8964,548.3403,547.3834,547.9161,84469.0
2024-07-19 09:35:00,555.43,556.23,555.23,556.23,15844.0,547.9063,548.6954,547.709,548.6954,15844.0
2024-07-19 09:40:00,556.18,557.01,555.84,555.89,39219.0,548.6461,549.4648,548.3107,548.36,39219.0
2024-07-19 09:45:00,555.91,555.91,555.37,555.76,11342.0,548.3798,548.3798,547.8471,548.2318,11342.0
2024-07-19 09:50:00,555.89,556.23,555.71,555.72,12480.0,548.36,548.6954,548.1825,548.1923,12480.0
2024-07-19 09:55:00,555.98,556.43,555.89,555.95,8324.0,548.4488,548.8927,548.36,548.4192,8324.0
2024-07-19 10:00:00,555.97,556.02,555.57,555.58,21545.0,548.4389,548.4883,548.0444,548.0542,21545.0
2024-07-19 10:05:00,555.56,556.25,555.46,556.15,19837.0,548.0345,548.7151,547.9358,548.6165,19837.0
2024-07-19 10:10:00,556.14,556.3,555.51,555.51,17310.0,548.6066,548.7645,547.9852,547.9852,17310.0
2024-07-19 10:15:00,555.44,556.01,555.43,555.64,9192.0,547.9161,548.4784,547.9063,548.1134,9192.0
2024-07-19 10:20:00,555.78,555.78,555.1,555.19,6417.0,548.2515,548.2515,547.5807,547.6695,6417.0
2024-07-19 10:25:00,555.29,555.35,554.0,554.12,15965.0,547.7681,547.8273,546.4956,546.614,15965.0
2024-07-19 10:30:00,554.1,554.43,553.94,554.05,19972.0,546.5943,546.9198,546.4364,546.5449,19972.0
2024-07-19 10:35:00,553.99,554.68,553.99,554.65,8547.0,546.4858,547.1664,546.4858,547.1368,8547.0
2024-07-19 10:40:00,554.62,554.62,553.82,553.85,14071.0,547.1072,547.1072,546.3181,546.3477,14071.0
2024-07-19 10:45:00,553.77,554.37,553.77,554.2,6853.0,546.2687,546.8606,546.2687,546.6929,6853.0
2024-07-19 10:50:00,553.99,554.38,553.92,554.38,7508.0,546.4858,546.8705,546.4167,546.8705,7508.0
2024-07-19 10:55:00,554.32,554.38,554.0,554.16,7692.0,546.8113,546.8705,546.4956,546.6535,7692.0
2024-07-19 11:00:00,554.26,554.99,554.26,554.75,29334.0,546.7521,547.4722,546.7521,547.2355,29334.0
2024-07-19 11:05:00,554.72,554.78,554.12,554.18,11085.0,547.2059,547.2651,546.614,546.6732,11085.0
2024-07-19 11:10:00,554.03,554.03,553.32,553.32,6071.0,546.5252,546.5252,545.8248,545.8248,6071.0
2024-07-19 11:15:00,553.48,553.8,553.37,553.73,11774.0,545.9827,546.2983,545.8742,546.2293,11774.0
2024-07-19 11:20:00,553.79,554.27,553.67,553.73,16792.0,546.2885,546.762,546.1701,546.2293,16792.0
2024-07-19 11:25:00,553.73,553.77,552.63,552.63,9205.0,546.2293,546.2687,545.1442,545.1442,9205.0
2024-07-19 11:30:00,552.68,552.68,552.21,552.51,42753.0,545.1935,545.1935,544.7299,545.0258,42753.0
2024-07-19 11:35:00,552.57,552.67,552.23,552.27,56539.0,545.085,545.1836,544.7496,544.7891,56539.0
2024-07-19 11:40:00,552.3,552.6,552.23,552.29,11033.0,544.8187,545.1146,544.7496,544.8088,11033.0
2024-07-19 11:45:00,552.34,553.05,552.26,552.98,49371.0,544.8581,545.5585,544.7792,545.4894,49371.0
2024-07-19 11:50:00,552.98,553.13,552.81,553.11,13267.0,545.4894,545.6374,545.3217,545.6177,13267.0
2024-07-19 11:55:00,553.08,554.0,552.92,554.0,21195.0,545.5881,546.4956,545.4303,546.4956,21195.0
2024-07-19 12:00:00,554.02,554.25,553.87,553.93,7743.0,546.5154,546.7422,546.3674,546.4266,7743.0
2024-07-19 12:05:00,554.04,554.45,553.8,554.24,10445.0,546.5351,546.9395,546.2983,546.7324,10445.0
2024-07-19 12:10:00,554.14,554.4,553.87,554.2,20927.0,546.6337,546.8902,546.3674,546.6929,20927.0
2024-07-19 12:15:00,554.2,554.46,554.04,554.08,16567.0,546.6929,546.9494,546.5351,546.5745,16567.0
2024-07-19 12:20:00,553.98,554.03,552.98,553.0,12624.0,546.4759,546.5252,545.4894,545.5092,12624.0
2024-07-19 12:25:00,553.11,553.26,552.97,553.02,48594.0,545.6177,545.7656,545.4796,545.5289,48594.0
2024-07-19 12:30:00,553.03,553.14,552.4,552.53,6490.0,545.5388,545.6473,544.9173,545.0455,6490.0
2024-07-19 12:35:00,552.52,552.69,551.93,552.3,10571.0,545.0357,545.2034,544.4537,544.8187,10571.0
2024-07-19 12:40:00,552.37,552.85,552.23,552.28,24745.0,544.8877,545.3612,544.7496,544.7989,24745.0
2024-07-19 12:45:00,552.27,552.32,551.98,552.2,5597.0,544.7891,544.8384,544.503,544.72,5597.0
2024-07-19 12:50:00,552.17,552.52,551.99,552.19,18983.0,544.6904,545.0357,544.5128,544.7101,18983.0
2024-07-19 12:55:00,552.27,552.6,552.05,552.39,8404.0,544.7891,545.1146,544.572,544.9074,8404.0
2024-07-19 13:00:00,552.21,552.35,551.55,551.64,9487.0,544.7299,544.868,544.0788,544.1676,9487.0
2024-07-19 13:05:00,551.69,551.75,551.41,551.53,6756.0,544.2169,544.2761,543.9407,544.0591,6756.0
2024-07-19 13:10:00,551.6,551.68,551.32,551.54,11947.0,544.1281,544.207,543.8519,544.0689,11947.0
2024-07-19 13:15:00,551.64,551.65,551.23,551.34,12498.0,544.1676,544.1775,543.7631,543.8717,12498.0
2024-07-19 13:20:00,551.34,551.42,550.91,551.13,8953.0,543.8717,543.9506,543.4475,543.6645,8953.0
2024-07-19 13:25:00,551.14,551.76,551.14,551.56,28319.0,543.6744,544.286,543.6744,544.0887,28319.0
2024-07-19 13:30:00,551.51,551.83,551.2,551.55,8146.0,544.0394,544.355,543.7336,544.0788,8146.0
2024-07-19 13:35:00,551.52,551.93,551.4,551.79,9524.0,544.0492,544.4537,543.9308,544.3156,9524.0
2024-07-19 13:40:00,551.73,551.73,551.1,551.25,12697.0,544.2564,544.2564,543.6349,543.7829,12697.0
2024-07-19 13:45:00,551.42,552.3,551.38,552.18,27154.0,543.9506,544.8187,543.9111,544.7003,27154.0
2024-07-19 13:50:00,552.18,552.18,551.71,551.77,23580.0,544.7003,544.7003,544.2366,544.2958,23580.0
2024-07-19 13:55:00,551.76,552.4,551.71,552.37,52057.0,544.286,544.9173,544.2366,544.8877,52057.0
2024-07-19 14:00:00,552.39,552.53,552.07,552.07,12252.0,544.9074,545.0455,544.5918,544.5918,12252.0
2024-07-19 14:05:00,552.06,552.59,552.05,552.45,37008.0,544.5819,545.1047,544.572,544.9666,37008.0
2024-07-19 14:10:00,552.35,552.59,552.18,552.32,11403.0,544.868,545.1047,544.7003,544.8384,11403.0
2024-07-19 14:15:00,552.37,552.68,552.16,552.16,12209.0,544.8877,545.1935,544.6805,544.6805,12209.0
2024-07-19 14:20:00,552.22,552.24,551.79,551.82,11738.0,544.7397,544.7595,544.3156,544.3452,11738.0
2024-07-19 14:25:00,551.81,552.06,551.61,551.62,15544.0,544.3353,544.5819,544.138,544.1479,15544.0
2024-07-19 14:30:00,551.67,551.79,551.44,551.67,24375.0,544.1972,544.3156,543.9703,544.1972,24375.0
2024-07-19 14:35:00,551.75,551.91,551.22,551.3,23739.0,544.2761,544.4339,543.7533,543.8322,23739.0
2024-07-19 14:40:00,551.32,551.59,551.05,551.06,18244.0,543.8519,544.1183,543.5856,543.5954,18244.0
2024-07-19 14:45:00,551.12,551.53,551.01,551.45,13952.0,543.6546,544.0591,543.5461,543.9802,13952.0
2024-07-19 14:50:00,551.54,551.97,551.53,551.89,24757.0,544.0689,544.4931,544.0591,544.4142,24757.0
2024-07-19 14:55:00,551.86,552.17,551.84,552.09,21580.0,544.3846,544.6904,544.3649,544.6115,21580.0
2024-07-19 15:00:00,552.07,553.15,552.05,553.08,30446.0,544.5918,545.6571,544.572,545.5881,30446.0
2024-07-19 15:05:00,553.08,553.08,552.66,552.74,18991.0,545.5881,545.5881,545.1738,545.2527,18991.0
2024-07-19 15:10:00,552.77,553.12,552.75,552.97,17107.0,545.2823,545.6275,545.2626,545.4796,17107.0
2024-07-19 15:15:00,552.94,553.21,552.59,553.2,10023.0,545.45,545.7163,545.1047,545.7065,10023.0
2024-07-19 15:20:00,553.17,553.43,553.03,553.03,18114.0,545.6769,545.9333,545.5388,545.5388,18114.0
2024-07-19 15:25:00,553.1,553.25,552.97,552.98,13223.0,545.6078,545.7558,545.4796,545.4894,13223.0
2024-07-19 15:30:00,552.97,553.08,552.08,552.15,15504.0,545.4796,545.5881,544.6016,544.6707,15504.0
2024-07-19 15:35:00,552.27,552.39,551.41,551.55,17031.0,544.7891,544.9074,543.9407,544.0788,17031.0
2024-07-19 15:40:00,551.59,551.91,551.39,551.42,17936.0,544.1183,544.4339,543.921,543.9506,17936.0
2024-07-19 15:45:00,551.43,551.7,551.39,551.53,26300.0,543.9604,544.2268,543.921,544.0591,26300.0
2024-07-19 15:50:00,551.52,551.97,551.37,551.48,41804.0,544.0492,544.4931,543.9012,544.0098,41804.0
2024-07-19 15:55:00,551.46,552.04,551.14,551.97,196488.0,543.99,544.5622,543.6744,544.4931,196488.0
2024-07-22 09:30:00,556.04,556.07,555.3,555.74,109134.0,548.508,548.5376,547.778,548.2121,109134.0
2024-07-22 09:35:00,555.75,556.89,555.73,556.57,53022.0,548.2219,549.3465,548.2022,549.0308,53022.0
2024-07-22 09:40:00,556.6,556.82,556.37,556.57,27471.0,549.0604,549.2774,548.8335,549.0308,27471.0
2024-07-22 09:45:00,556.66,557.41,556.66,557.25,19042.0,549.1196,549.8594,549.1196,549.7016,19042.0
2024-07-22 09:50:00,557.32,557.34,556.58,556.95,29541.0,549.7707,549.7904,549.0407,549.4057,29541.0
2024-07-22 09:55:00,556.99,556.99,555.6,555.6,16105.0,549.4451,549.4451,548.0739,548.0739,16105.0
2024-07-22 10:00:00,555.71,555.81,554.94,554.99,24538.0,548.1825,548.2811,547.4229,547.4722,24538.0
2024-07-22 10:05:00,555.06,555.09,554.42,554.49,9184.0,547.5413,547.5709,546.9099,546.979,9184.0
2024-07-22 10:10:00,554.45,555.44,554.45,555.44,26864.0,546.9395,547.9161,546.9395,547.9161,26864.0
2024-07-22 10:15:00,555.4,555.74,554.87,555.31,8871.0,547.8767,548.2121,547.3538,547.7879,8871.0
2024-07-22 10:20:00,555.52,555.62,555.24,555.62,14394.0,547.995,548.0937,547.7188,548.0937,14394.0
2024-07-22 10:25:00,555.66,556.21,555.49,556.19,43128.0,548.1331,548.6757,547.9654,548.656,43128.0
2024-07-22 10:30:00,556.19,556.48,555.8,556.46,9607.0,548.656,548.942,548.2712,548.9223,9607.0
2024-07-22 10:35:00,556.53,557.18,556.42,557.15,17929.0,548.9914,549.6325,548.8828,549.603,17929.0
2024-07-22 10:40:00,557.15,557.35,557.15,557.35,7280.0,549.603,549.8002,549.603,549.8002,7280.0
2024-07-22 10:45:00,557.39,557.42,556.95,557.04,11990.0,549.8397,549.8693,549.4057,549.4944,11990.0
2024-07-22 10:50:00,556.8,556.87,556.45,556.69,11709.0,549.2577,549.3267,548.9124,549.1492,11709.0
2024-07-22 10:55:00,556.6,557.07,556.6,556.72,10048.0,549.0604,549.524,549.0604,549.1788,10048.0
2024-07-22 11:00:00,556.78,557.37,556.67,557.37,20221.0,549.238,549.82,549.1295,549.82,20221.0
2024-07-22 11:05:00,557.36,557.4,555.88,555.88,37472.0,549.8101,549.8496,548.3502,548.3502,37472.0
2024-07-22 11:10:00,555.9,556.58,555.87,556.35,18028.0,548.3699,549.0407,548.3403,548.8138,18028.0
2024-07-22 11:15:00,556.4,556.58,555.48,555.62,37731.0,548.8631,549.0407,547.9556,548.0937,37731.0
2024-07-22 11:20:00,555.54,555.78,554.8,555.01,26977.0,548.0148,548.2515,547.2848,547.4919,26977.0
2024-07-22 11:25:00,554.92,555.31,554.7,554.76,23103.0,547.4032,547.7879,547.1861,547.2453,23103.0
2024-07-22 11:30:00,554.76,554.78,554.33,554.54,28214.0,547.2453,547.2651,546.8212,547.0283,28214.0
2024-07-22 11:35:00,554.51,554.72,554.41,554.72,12784.0,546.9987,547.2059,546.9001,547.2059,12784.0
2024-07-22 11:40:00,554.71,554.73,554.04,554.59,41447.0,547.196,547.2157,546.5351,547.0776,41447.0
2024-07-22 11:45:00,554.55,554.57,554.12,554.34,17191.0,547.0382,547.0579,546.614,546.831,17191.0
2024-07-22 11:50:00,554.38,554.91,554.14,554.86,38030.0,546.8705,547.3933,546.6337,547.344,38030.0
2024-07-22 11:55:00,554.82,554.87,554.59,554.83,14575.0,547.3045,547.3538,547.0776,547.3144,14575.0
2024-07-22 12:00:00,554.73,554.98,554.48,554.48,7814.0,547.2157,547.4623,546.9691,546.9691,7814.0
2024-07-22 12:05:00,554.54,555.2,554.33,555.08,35948.0,547.0283,547.6794,546.8212,547.561,35948.0
2024-07-22 12:10:00,555.07,555.3,554.86,555.02,6859.0,547.5511,547.778,547.344,547.5018,6859.0
2024-07-22 12:15:00,555.07,555.38,554.99,555.38,8312.0,547.5511,547.8569,547.4722,547.8569,8312.0
2024-07-22 12:20:00,555.37,555.39,555.19,555.27,65083.0,547.8471,547.8668,547.6695,547.7484,65083.0
2024-07-22 12:25:00,555.31,555.31,555.0,555.15,5621.0,547.7879,547.7879,547.4821,547.63,5621.0
2024-07-22 12:30:00,555.13,555.22,554.79,555.1,8840.0,547.6103,547.6991,547.2749,547.5807,8840.0
2024-07-22 12:35:00,555.19,555.52,555.11,555.48,10209.0,547.6695,547.995,547.5906,547.9556,10209.0
2024-07-22 12:40:00,555.47,555.59,555.46,555.58,3719.0,547.9457,548.0641,547.9358,548.0542,3719.0
2024-07-22 12:45:00,555.58,555.69,555.35,555.69,23027.0,548.0542,548.1627,547.8273,548.1627,23027.0
2024-07-22 12:50:00,555.67,556.48,555.61,556.45,18733.0,548.143,548.942,548.0838,548.9124,18733.0
2024-07-22 12:55:00,556.46,556.75,556.35,556.57,7760.0,548.9223,549.2084,548.8138,549.0308,7760.0
2024-07-22 13:00:00,556.58,556.97,556.58,556.97,12185.0,549.0407,549.4254,549.0407,549.4254,12185.0
2024-07-22 13:05:00,557.0,557.19,556.9,557.16,14883.0,549.455,549.6424,549.3563,549.6128,14883.0
2024-07-22 13:10:00,557.13,557.26,556.8,557.13,41985.0,549.5832,549.7115,549.2577,549.5832,41985.0
2024-07-22 13:15:00,557.19,557.37,557.02,557.34,9057.0,549.6424,549.82,549.4747,549.7904,9057.0
2024-07-22 13:20:00,557.36,557.36,556.9,557.16,13666.0,549.8101,549.8101,549.3563,549.6128,13666.0
2024-07-22 13:25:00,557.2,557.4,557.13,557.15,13555.0,549.6523,549.8496,549.5832,549.603,13555.0
2024-07-22 13:30:00,557.15,557.85,557.15,557.81,21792.0,549.603,550.2935,549.603,550.254,21792.0
2024-07-22 13:35:00,557.8,557.8,557.16,557.33,12383.0,550.2441,550.2441,549.6128,549.7805,12383.0
2024-07-22 13:40:00,557.33,557.41,557.23,557.27,6887.0,549.7805,549.8594,549.6819,549.7213,6887.0
2024-07-22 13:45:00,557.24,557.71,557.15,557.54,7326.0,549.6917,550.1554,549.603,549.9877,7326.0
2024-07-22 13:50:00,557.5,557.55,557.39,557.42,13520.0,549.9482,549.9975,549.8397,549.8693,13520.0
2024-07-22 13:55:00,557.55,557.6,557.31,557.54,9745.0,549.9975,550.0469,549.7608,549.9877,9745.0
2024-07-22 14:00:00,557.54,557.63,557.44,557.45,16699.0,549.9877,550.0765,549.889,549.8989,16699.0
2024-07-22 14:05:00,557.48,557.88,557.22,557.86,11560.0,549.9285,550.3231,549.672,550.3033,11560.0
2024-07-22 14:10:00,557.74,557.76,557.32,557.49,12015.0,550.185,550.2047,549.7707,549.9383,12015.0
2024-07-22 14:15:00,557.58,557.85,557.52,557.85,6678.0,550.0271,550.2935,549.9679,550.2935,6678.0
2024-07-22 14:20:00,557.8,558.05,557.69,558.05,12061.0,550.2441,550.4908,550.1356,550.4908,12061.0
2024-07-22 14:25:00,558.06,558.06,557.61,557.61,16163.0,550.5006,550.5006,550.0567,550.0567,16163.0
2024-07-22 14:30:00,557.7,558.14,557.69,558.1,8223.0,550.1455,550.5795,550.1356,550.5401,8223.0
2024-07-22 14:35:00,558.11,558.28,557.94,558.19,11251.0,550.5499,550.7176,550.3823,550.6289,11251.0
2024-07-22 14:40:00,558.17,558.27,557.96,558.1,19591.0,550.6091,550.7078,550.402,550.5401,19591.0
2024-07-22 14:45:00,558.12,558.22,558.05,558.05,9001.0,550.5598,550.6585,550.4908,550.4908,9001.0
2024-07-22 14:50:00,558.0,558.26,558.0,558.23,15118.0,550.4414,550.6979,550.4414,550.6683,15118.0
2024-07-22 14:55:00,558.22,558.25,557.89,557.9,24219.0,550.6585,550.6881,550.3329,550.3428,24219.0
2024-07-22 15:00:00,557.82,557.84,557.22,557.79,26479.0,550.2639,550.2836,549.672,550.2343,26479.0
2024-07-22 15:05:00,557.77,557.85,557.41,557.7,24330.0,550.2146,550.2935,549.8594,550.1455,24330.0
2024-07-22 15:10:00,557.69,558.01,557.69,557.84,15557.0,550.1356,550.4513,550.1356,550.2836,15557.0
2024-07-22 15:15:00,557.82,557.93,557.58,557.6,34526.0,550.2639,550.3724,550.0271,550.0469,34526.0
2024-07-22 15:20:00,557.56,557.89,557.56,557.86,21163.0,550.0074,550.3329,550.0074,550.3033,21163.0
2024-07-22 15:25:00,557.86,557.86,557.45,557.53,19321.0,550.3033,550.3033,549.8989,549.9778,19321.0
2024-07-22 15:30:00,557.56,557.91,557.48,557.62,23394.0,550.0074,550.3527,549.9285,550.0666,23394.0
2024-07-22 15:35:00,557.64,558.15,557.56,558.12,43916.0,550.0863,550.5894,550.0074,550.5598,43916.0
2024-07-22 15:40:00,558.09,558.14,557.9,557.94,11882.0,550.5302,550.5795,550.3428,550.3823,11882.0
2024-07-22 15:45:00,557.96,558.13,557.75,557.75,11906.0,550.402,550.5697,550.1948,550.1948,11906.0
2024-07-22 15:50:00,557.76,558.11,557.57,557.58,36785.0,550.2047,550.5499,550.0173,550.0271,36785.0
2024-07-22 15:55:00,557.63,558.02,557.35,557.61,88121.0,550.0765,550.4612,549.8002,550.0567,88121.0
2024-07-23 09:30:00,557.56,557.88,557.16,557.7,53351.0,550.0074,550.3231,549.6128,550.1455,53351.0
2024-07-23 09:35:00,557.65,558.09,557.31,558.09,35409.0,550.0962,550.5302,549.7608,550.5302,35409.0
2024-07-23 09:40:00,558.08,558.64,558.07,558.64,23428.0,550.5204,551.0728,550.5105,551.0728,23428.0
2024-07-23 09:45:00,558.56,558.8,558.25,558.76,14951.0,550.9939,551.2306,550.6881,551.1911,14951.0
2024-07-23 09:50:00,558.73,558.75,557.94,558.12,14125.0,551.1616,551.1813,550.3823,550.5598,14125.0
2024-07-23 09:55:00,558.16,558.71,558.16,558.55,12229.0,550.5993,551.1418,550.5993,550.984,12229.0
2024-07-23 10:00:00,558.61,558.84,558.41,558.75,7381.0,551.0432,551.2701,550.8459,551.1813,7381.0
2024-07-23 10:05:00,558.81,559.31,558.74,558.94,6423.0,551.2405,551.7337,551.1714,551.3687,6423.0
2024-07-23 10:10:00,559.15,559.2,558.65,558.85,23391.0,551.5759,551.6252,551.0826,551.2799,23391.0
2024-07-23 10:15:00,558.9,559.19,558.9,559.15,14766.0,551.3292,551.6153,551.3292,551.5759,14766.0
2024-07-23 10:20:00,559.19,559.39,559.06,559.06,12125.0,551.6153,551.8126,551.4871,551.4871,12125.0
2024-07-23 10:25:00,559.06,559.29,558.88,559.03,8333.0,551.4871,551.714,551.3095,551.4575,8333.0
2024-07-23 10:30:00,559.05,559.05,558.84,559.02,7736.0,551.4772,551.4772,551.2701,551.4476,7736.0
2024-07-23 10:35:00,559.02,559.08,558.4,558.56,4932.0,551.4476,551.5068,550.836,550.9939,4932.0
2024-07-23 10:40:00,558.55,558.72,558.39,558.5,5486.0,550.984,551.1517,550.8262,550.9347,5486.0
2024-07-23 10:45:00,558.45,558.45,557.43,557.61,14456.0,550.8853,550.8853,549.8792,550.0567,14456.0
2024-07-23 10:50:00,557.58,557.71,557.3,557.4,13948.0,550.0271,550.1554,549.7509,549.8496,13948.0
2024-07-23 10:55:00,557.47,558.03,557.41,557.95,32882.0,549.9186,550.471,549.8594,550.3921,32882.0
2024-07-23 11:00:00,557.93,558.35,557.92,558.35,18869.0,550.3724,550.7867,550.3625,550.7867,18869.0
2024-07-23 11:05:00,558.35,558.72,558.28,558.72,3862.0,550.7867,551.1517,550.7176,551.1517,3862.0
2024-07-23 11:10:00,558.81,559.38,558.71,559.38,13360.0,551.2405,551.8027,551.1418,551.8027,13360.0
2024-07-23 11:15:00,559.39,559.73,559.33,559.62,20506.0,551.8126,552.148,551.7534,552.0395,20506.0
2024-07-23 11:20:00,559.6,559.61,559.32,559.48,8414.0,552.0198,552.0296,551.7436,551.9014,8414.0
2024-07-23 11:25:00,559.48,559.48,559.25,559.43,8032.0,551.9014,551.9014,551.6745,551.8521,8032.0
2024-07-23 11:30:00,559.42,559.62,559.34,559.61,11339.0,551.8422,552.0395,551.7633,552.0296,11339.0
2024-07-23 11:35:00,559.66,559.66,559.32,559.42,11852.0,552.079,552.079,551.7436,551.8422,11852.0
2024-07-23 11:40:00,559.45,559.53,559.32,559.34,15596.0,551.8718,551.9507,551.7436,551.7633,15596.0
2024-07-23 11:45:00,559.44,559.48,559.24,559.47,22693.0,551.8619,551.9014,551.6646,551.8915,22693.0
2024-07-23 11:50:00,559.46,559.47,559.05,559.25,15329.0,551.8817,551.8915,551.4772,551.6745,15329.0
2024-07-23 11:55:00,559.22,559.41,559.03,559.27,5230.0,551.6449,551.8323,551.4575,551.6942,5230.0
2024-07-23 12:00:00,559.21,559.29,559.06,559.22,3994.0,551.635,551.714,551.4871,551.6449,3994.0
2024-07-23 12:05:00,559.19,559.35,558.93,559.12,4277.0,551.6153,551.7732,551.3588,551.5463,4277.0
2024-07-23 12:10:00,559.14,559.35,558.99,559.3,5336.0,551.566,551.7732,551.418,551.7238,5336.0
2024-07-23 12:15:00,559.24,559.24,558.98,559.09,7183.0,551.6646,551.6646,551.4082,551.5167,7183.0
2024-07-23 12:20:00,559.14,559.15,557.85,557.95,20492.0,551.566,551.5759,550.2935,550.3921,20492.0
2024-07-23 12:25:00,557.94,558.19,557.65,558.09,10996.0,550.3823,550.6289,550.0962,550.5302,10996.0
2024-07-23 12:30:00,558.03,558.1,557.73,557.88,13300.0,550.471,550.5401,550.1751,550.3231,13300.0
2024-07-23 12:35:00,557.92,558.09,557.61,557.71,8170.0,550.3625,550.5302,550.0567,550.1554,8170.0
2024-07-23 12:40:00,557.73,558.04,557.73,557.84,7952.0,550.1751,550.4809,550.1751,550.2836,7952.0
2024-07-23 12:45:00,557.82,558.14,557.78,557.92,8872.0,550.2639,550.5795,550.2244,550.3625,8872.0
2024-07-23 12:50:00,557.86,557.86,557.63,557.85,11142.0,550.3033,550.3033,550.0765,550.2935,11142.0
2024-07-23 12:55:00,557.88,557.88,557.28,557.64,14429.0,550.3231,550.3231,549.7312,550.0863,14429.0
2024-07-23 13:00:00,557.64,557.9,557.55,557.86,11422.0,550.0863,550.3428,549.9975,550.3033,11422.0
2024-07-23 13:05:00,557.88,557.9,557.54,557.63,3042.0,550.3231,550.3428,549.9877,550.0765,3042.0
2024-07-23 13:10:00,557.53,557.67,557.22,557.49,5556.0,549.9778,550.1159,549.672,549.9383,5556.0
2024-07-23 13:15:00,557.58,557.68,557.47,557.54,4651.0,550.0271,550.1258,549.9186,549.9877,4651.0
2024-07-23 13:20:00,557.67,557.97,557.67,557.68,6592.0,550.1159,550.4118,550.1159,550.1258,6592.0
2024-07-23 13:25:00,557.77,557.98,557.74,557.78,3945.0,550.2146,550.4217,550.185,550.2244,3945.0
2024-07-23 13:30:00,557.74,557.93,557.43,557.47,7317.0,550.185,550.3724,549.8792,549.9186,7317.0
2024-07-23 13:35:00,557.38,557.77,557.38,557.55,2874.0,549.8298,550.2146,549.8298,549.9975,2874.0
2024-07-23 13:40:00,557.67,557.73,557.45,557.61,5241.0,550.1159,550.1751,549.8989,550.0567,5241.0
2024-07-23 13:45:00,557.71,557.96,557.54,557.9,8289.0,550.1554,550.402,549.9877,550.3428,8289.0
2024-07-23 13:50:00,557.9,558.15,557.86,558.15,14360.0,550.3428,550.5894,550.3033,550.5894,14360.0
2024-07-23 13:55:00,558.16,558.37,558.06,558.25,15129.0,550.5993,550.8064,550.5006,550.6881,15129.0
2024-07-23 14:00:00,558.22,558.5,558.21,558.46,9415.0,550.6585,550.9347,550.6486,550.8952,9415.0
2024-07-23 14:05:00,558.39,558.57,558.29,558.51,15080.0,550.8262,551.0037,550.7275,550.9445,15080.0
2024-07-23 14:10:00,558.5,558.52,558.23,558.37,11793.0,550.9347,550.9544,550.6683,550.8064,11793.0
2024-07-23 14:15:00,558.32,558.51,558.27,558.35,10624.0,550.7571,550.9445,550.7078,550.7867,10624.0
2024-07-23 14:20:00,558.35,558.52,558.33,558.36,12406.0,550.7867,550.9544,550.767,550.7966,12406.0
2024-07-23 14:25:00,558.36,558.36,557.55,557.91,13316.0,550.7966,550.7966,549.9975,550.3527,13316.0
2024-07-23 14:30:00,557.96,558.06,557.86,558.0,13424.0,550.402,550.5006,550.3033,550.4414,13424.0
2024-07-23 14:35:00,557.94,558.37,557.93,558.33,12578.0,550.3823,550.8064,550.3724,550.767,12578.0
2024-07-23 14:40:00,558.19,558.2,557.95,558.08,10516.0,550.6289,550.6387,550.3921,550.5204,10516.0
2024-07-23 14:45:00,558.01,558.15,557.96,558.06,16686.0,550.4513,550.5894,550.402,550.5006,16686.0
2024-07-23 14:50:00,557.97,558.11,557.87,557.95,20783.0,550.4118,550.5499,550.3132,550.3921,20783.0
2024-07-23 14:55:00,557.94,558.11,557.89,558.11,20447.0,550.3823,550.5499,550.3329,550.5499,20447.0
2024-07-23 15:00:00,558.09,558.1,557.87,558.0,42081.0,550.5302,550.5401,550.3132,550.4414,42081.0
2024-07-23 15:05:00,557.97,558.07,557.83,557.98,10540.0,550.4118,550.5105,550.2737,550.4217,10540.0
2024-07-23 15:10:00,558.06,558.19,557.99,558.08,26801.0,550.5006,550.6289,550.4316,550.5204,26801.0
2024-07-23 15:15:00,557.98,558.02,557.79,557.9,53772.0,550.4217,550.4612,550.2343,550.3428,53772.0
2024-07-23 15:20:00,557.88,558.29,557.88,558.29,6958.0,550.3231,550.7275,550.3231,550.7275,6958.0
2024-07-23 15:25:00,558.3,558.34,558.12,558.22,12983.0,550.7374,550.7768,550.5598,550.6585,12983.0
2024-07-23 15:30:00,558.11,558.16,557.96,557.99,15102.0,550.5499,550.5993,550.402,550.4316,15102.0
2024-07-23 15:35:00,557.99,558.03,557.73,557.76,12031.0,550.4316,550.471,550.1751,550.2047,12031.0
2024-07-23 15:40:00,557.67,557.67,556.78,557.17,14923.0,550.1159,550.1159,549.238,549.6227,14923.0
2024-07-23 15:45:00,557.26,557.61,557.11,557.61,17279.0,549.7115,550.0567,549.5635,550.0567,17279.0
2024-07-23 15:50:00,557.59,557.73,556.36,556.39,36010.0,550.037,550.1751,548.8237,548.8532,36010.0
2024-07-23 15:55:00,556.35,556.9,556.28,556.72,82942.0,548.8138,549.3563,548.7447,549.1788,82942.0
2024-07-24 09:30:00,551.83,552.14,551.04,551.21,93839.0,544.355,544.6608,543.5757,543.7434,93839.0
2024-07-24 09:35:00,551.21,551.21,550.72,550.87,32509.0,543.7434,543.7434,543.2601,543.408,32509.0
2024-07-24 09:40:00,550.84,551.15,550.78,551.01,76429.0,543.3784,543.6842,543.3192,543.5461,76429.0
2024-07-24 09:45:00,551.1,551.27,550.53,550.73,30807.0,543.6349,543.8026,543.0726,543.2699,30807.0
2024-07-24 09:50:00,550.65,550.72,549.88,550.04,26862.0,543.191,543.2601,542.4314,542.5893,26862.0
2024-07-24 09:55:00,550.05,550.06,549.32,549.7,55808.0,542.5991,542.609,541.879,542.2539,55808.0
2024-07-24 10:00:00,549.59,549.83,549.21,549.21,30130.0,542.1454,542.3821,541.7705,541.7705,30130.0
2024-07-24 10:05:00,549.26,549.46,548.98,549.22,8963.0,541.8198,542.0171,541.5436,541.7804,8963.0
2024-07-24 10:10:00,549.26,549.31,548.5,548.6,46665.0,541.8198,541.8692,541.0701,541.1688,46665.0
2024-07-24 10:15:00,548.61,548.96,548.41,548.58,41200.0,541.1786,541.5239,540.9813,541.149,41200.0
2024-07-24 10:20:00,548.61,549.05,548.56,548.79,33572.0,541.1786,541.6127,541.1293,541.3562,33572.0
2024-07-24 10:25:00,548.84,549.1,548.55,548.99,15258.0,541.4055,541.662,541.1194,541.5535,15258.0
2024-07-24 10:30:00,548.91,549.15,548.75,548.76,28608.0,541.4746,541.7113,541.3167,541.3266,28608.0
2024-07-24 10:35:00,548.69,548.92,548.37,548.47,31729.0,541.2576,541.4844,540.9419,541.0405,31729.0
2024-07-24 10:40:00,548.44,548.68,548.37,548.42,19242.0,541.0109,541.2477,540.9419,540.9912,19242.0
2024-07-24 10:45:00,548.5,548.51,548.25,548.49,30295.0,541.0701,541.08,540.8235,541.0603,30295.0
2024-07-24 10:50:00,548.48,548.55,548.3,548.32,15707.0,541.0504,541.1194,540.8728,540.8926,15707.0
2024-07-24 10:55:00,548.32,548.78,548.32,548.58,60684.0,540.8926,541.3463,540.8926,541.149,60684.0
2024-07-24 11:00:00,548.52,548.63,548.05,548.07,27686.0,541.0899,541.1984,540.6262,540.6459,27686.0
2024-07-24 11:05:00,548.05,548.09,547.78,548.06,31711.0,540.6262,540.6657,540.3599,540.6361,31711.0
2024-07-24 11:10:00,548.05,548.07,547.8,548.03,92501.0,540.6262,540.6459,540.3796,540.6065,92501.0
2024-07-24 11:15:00,547.96,548.03,547.68,547.68,20220.0,540.5374,540.6065,540.2612,540.2612,20220.0
2024-07-24 11:20:00,547.7,547.7,547.16,547.16,10668.0,540.281,540.281,539.7483,539.7483,10668.0
2024-07-24 11:25:00,547.3,547.81,547.3,547.77,16535.0,539.8864,540.3895,539.8864,540.35,16535.0
2024-07-24 11:30:00,547.73,548.2,547.72,548.02,11944.0,540.3106,540.7742,540.3007,540.5966,11944.0
2024-07-24 11:35:00,548.0,548.12,547.78,548.01,34923.0,540.5769,540.6953,540.3599,540.5868,34923.0
2024-07-24 11:40:00,547.97,547.97,547.57,547.68,28250.0,540.5473,540.5473,540.1527,540.2612,28250.0
2024-07-24 11:45:00,547.69,547.72,547.5,547.55,9940.0,540.2711,540.3007,540.0837,540.133,9940.0
2024-07-24 11:50:00,547.6,547.89,547.54,547.82,8625.0,540.1823,540.4684,540.1231,540.3993,8625.0
2024-07-24 11:55:00,547.78,547.79,547.31,547.32,18422.0,540.3599,540.3697,539.8962,539.9061,18422.0
2024-07-24 12:00:00,547.31,547.41,547.22,547.33,9642.0,539.8962,539.9949,539.8075,539.916,9642.0
2024-07-24 12:05:00,547.23,547.27,546.83,546.98,37174.0,539.8173,539.8568,539.4227,539.5707,37174.0
2024-07-24 12:10:00,546.99,547.5,546.95,547.5,23351.0,539.5806,540.0837,539.5411,540.0837,23351.0
2024-07-24 12:15:00,547.52,547.85,547.38,547.62,42518.0,540.1034,540.4289,539.9653,540.202,42518.0
2024-07-24 12:20:00,547.6,547.72,547.38,547.41,7612.0,540.1823,540.3007,539.9653,539.9949,7612.0
2024-07-24 12:25:00,547.29,547.3,547.08,547.14,4857.0,539.8765,539.8864,539.6694,539.7285,4857.0
2024-07-24 12:30:00,547.09,547.36,547.01,547.25,13919.0,539.6792,539.9456,539.6003,539.8371,13919.0
2024-07-24 12:35:00,547.25,547.46,546.96,546.96,10158.0,539.8371,540.0442,539.551,539.551,10158.0
2024-07-24 12:40:00,546.93,547.0,546.59,546.59,4786.0,539.5214,539.5904,539.186,539.186,4786.0
2024-07-24 12:45:00,546.67,547.37,546.64,547.2,19232.0,539.2649,539.9554,539.2353,539.7877,19232.0
2024-07-24 12:50:00,547.2,547.2,546.66,546.71,8189.0,539.7877,539.7877,539.255,539.3044,8189.0
2024-07-24 12:55:00,546.83,546.95,546.72,546.84,14439.0,539.4227,539.5411,539.3142,539.4326,14439.0
2024-07-24 13:00:00,547.0,547.11,546.77,546.87,8669.0,539.5904,539.699,539.3636,539.4622,8669.0
2024-07-24 13:05:00,546.92,547.63,546.92,547.56,50112.0,539.5115,540.2119,539.5115,540.1429,50112.0
2024-07-24 13:10:00,547.58,547.81,547.49,547.62,14153.0,540.1626,540.3895,540.0738,540.202,14153.0
2024-07-24 13:15:00,547.62,547.78,547.45,547.75,11577.0,540.202,540.3599,540.0343,540.3303,11577.0
2024-07-24 13:20:00,547.72,547.95,547.39,547.52,53497.0,540.3007,540.5276,539.9752,540.1034,53497.0
2024-07-24 13:25:00,547.52,547.58,547.22,547.22,31103.0,540.1034,540.1626,539.8075,539.8075,31103.0
2024-07-24 13:30:00,547.22,547.55,546.96,547.55,183992.0,539.8075,540.133,539.551,540.133,183992.0
2024-07-24 13:35:00,547.51,547.87,547.5,547.72,22092.0,540.0935,540.4487,540.0837,540.3007,22092.0
2024-07-24 13:40:00,547.7,547.88,547.7,547.79,13932.0,540.281,540.4585,540.281,540.3697,13932.0
2024-07-24 13:45:00,547.74,547.76,547.22,547.23,9773.0,540.3204,540.3401,539.8075,539.8173,9773.0
2024-07-24 13:50:00,547.22,547.22,546.95,546.96,33229.0,539.8075,539.8075,539.5411,539.551,33229.0
2024-07-24 13:55:00,546.97,547.13,546.77,546.89,15954.0,539.5608,539.7187,539.3636,539.4819,15954.0
2024-07-24 14:00:00,546.85,546.93,546.65,546.85,28873.0,539.4425,539.5214,539.2452,539.4425,28873.0
2024-07-24 14:05:00,546.68,547.06,546.67,546.84,41164.0,539.2748,539.6496,539.2649,539.4326,41164.0
2024-07-24 14:10:00,546.88,547.13,546.78,546.94,29080.0,539.4721,539.7187,539.3734,539.5313,29080.0
2024-07-24 14:15:00,546.93,546.98,546.61,546.67,12097.0,539.5214,539.5707,539.2057,539.2649,12097.0
2024-07-24 14:20:00,546.68,546.68,546.2,546.48,18112.0,539.2748,539.2748,538.8013,539.0775,18112.0
2024-07-24 14:25:00,546.52,546.66,546.27,546.3,7567.0,539.1169,539.255,538.8703,538.8999,7567.0
2024-07-24 14:30:00,546.29,546.5,546.18,546.19,22955.0,538.8901,539.0972,538.7816,538.7914,22955.0
2024-07-24 14:35:00,546.2,546.44,546.18,546.33,23911.0,538.8013,539.038,538.7816,538.9295,23911.0
2024-07-24 14:40:00,546.33,546.41,545.57,545.59,50146.0,538.9295,539.0084,538.1798,538.1995,50146.0
2024-07-24 14:45:00,545.55,545.89,545.1,545.19,29960.0,538.1601,538.4955,537.7162,537.805,29960.0
2024-07-24 14:50:00,545.22,545.22,544.76,544.76,78151.0,537.8346,537.8346,537.3808,537.3808,78151.0
2024-07-24 14:55:00,545.04,545.52,545.04,545.4,52248.0,537.657,538.1305,537.657,538.0121,52248.0
2024-07-24 15:00:00,545.4,545.49,544.99,545.12,17398.0,538.0121,538.1009,537.6077,537.7359,17398.0
2024-07-24 15:05:00,545.18,545.36,544.8,544.99,42793.0,537.7951,537.9727,537.4202,537.6077,42793.0
2024-07-24 15:10:00,544.99,545.1,544.85,545.04,18459.0,537.6077,537.7162,537.4696,537.657,18459.0
2024-07-24 15:15:00,544.99,545.24,544.72,544.81,26483.0,537.6077,537.8543,537.3413,537.4301,26483.0
2024-07-24 15:20:00,544.91,545.16,544.83,545.16,21354.0,537.5288,537.7754,537.4498,537.7754,21354.0
2024-07-24 15:25:00,545.12,545.14,544.44,544.56,25477.0,537.7359,537.7556,537.0651,537.1835,25477.0
2024-07-24 15:30:00,544.57,545.45,544.48,545.4,45179.0,537.1934,538.0614,537.1046,538.0121,45179.0
2024-07-24 15:35:00,545.37,545.5,545.16,545.28,24985.0,537.9825,538.1108,537.7754,537.8937,24985.0
2024-07-24 15:40:00,545.39,545.83,545.01,545.05,18540.0,538.0023,538.4363,537.6274,537.6669,18540.0
2024-07-24 15:45:00,545.03,545.21,544.62,544.89,47749.0,537.6471,537.8247,537.2427,537.509,47749.0
2024-07-24 15:50:00,544.99,545.22,543.34,543.35,84596.0,537.6077,537.8346,535.98,535.9899,84596.0
2024-07-24 15:55:00,543.38,544.41,543.26,544.16,474051.0,536.0195,537.0355,535.9011,536.7889,474051.0
2024-07-25 09:30:00,544.32,544.54,543.5,543.7,142612.0,536.9467,537.1638,536.1379,536.3351,142612.0
2024-07-25 09:35:00,543.7,543.91,543.02,543.36,57235.0,536.3351,536.5423,535.6644,535.9998,57235.0
2024-07-25 09:40:00,543.4,544.34,543.19,543.78,34317.0,536.0392,536.9665,535.8321,536.4141,34317.0
2024-07-25 09:45:00,543.88,544.17,543.26,543.83,53525.0,536.5127,536.7988,535.9011,536.4634,53525.0
2024-07-25 09:50:00,543.84,543.99,543.38,543.66,22676.0,536.4732,536.6212,536.0195,536.2957,22676.0
2024-07-25 09:55:00,543.6,543.68,542.54,542.88,42649.0,536.2365,536.3154,535.1909,535.5263,42649.0
2024-07-25 10:00:00,542.74,542.74,541.3,541.49,31998.0,535.3881,535.3881,533.9677,534.1551,31998.0
2024-07-25 10:05:00,541.55,542.07,540.72,540.91,64099.0,534.2143,534.7272,533.3955,533.5829,64099.0
2024-07-25 10:10:00,540.96,541.13,540.38,541.1,76154.0,533.6323,533.8,533.0601,533.7704,76154.0
2024-07-25 10:15:00,541.02,542.51,540.98,542.43,61638.0,533.6914,535.1613,533.652,535.0823,61638.0
2024-07-25 10:20:00,542.33,543.03,541.88,543.03,87829.0,534.9837,535.6742,534.5398,535.6742,87829.0
2024-07-25 10:25:00,543.04,543.49,542.64,543.49,41712.0,535.6841,536.128,535.2895,536.128,41712.0
2024-07-25 10:30:00,543.46,543.73,542.96,543.61,28481.0,536.0984,536.3647,535.6052,536.2464,28481.0
2024-07-25 10:35:00,543.64,543.92,543.45,543.57,39264.0,536.276,536.5522,536.0885,536.2069,39264.0
2024-07-25 10:40:00,543.44,544.28,543.23,544.14,26649.0,536.0787,536.9073,535.8715,536.7692,26649.0
2024-07-25 10:45:00,544.21,544.65,543.95,544.65,36714.0,536.8382,537.2723,536.5818,537.2723,36714.0
2024-07-25 10:50:00,544.62,545.26,544.57,545.07,40909.0,537.2427,537.874,537.1934,537.6866,40909.0
2024-07-25 10:55:00,544.75,545.75,544.65,545.74,33567.0,537.3709,538.3574,537.2723,538.3475,33567.0
2024-07-25 11:00:00,545.75,545.78,545.09,545.33,44640.0,538.3574,538.387,537.7063,537.9431,44640.0
2024-07-25 11:05:00,545.34,545.6,545.07,545.5,34027.0,537.9529,538.2094,537.6866,538.1108,34027.0
2024-07-25 11:10:00,545.5,546.79,545.42,546.79,31468.0,538.1108,539.3833,538.0318,539.3833,31468.0
2024-07-25 11:15:00,546.73,547.58,546.71,546.92,23807.0,539.3241,540.1626,539.3044,539.5115,23807.0
2024-07-25 11:20:00,546.8,546.83,546.05,546.41,39353.0,539.3932,539.4227,538.6533,539.0084,39353.0
2024-07-25 11:25:00,546.4,546.41,545.89,546.2,11103.0,538.9986,539.0084,538.4955,538.8013,11103.0
2024-07-25 11:30:00,546.14,546.38,545.76,546.2,20445.0,538.7421,538.9788,538.3672,538.8013,20445.0
2024-07-25 11:35:00,546.17,546.4,545.74,546.4,10532.0,538.7717,538.9986,538.3475,538.9986,10532.0
2024-07-25 11:40:00,546.28,546.31,545.38,545.88,20348.0,538.8802,538.9098,537.9924,538.4856,20348.0
2024-07-25 11:45:00,545.96,546.28,545.74,545.93,16883.0,538.5645,538.8802,538.3475,538.5349,16883.0
2024-07-25 11:50:00,545.94,546.43,545.81,546.36,26635.0,538.5448,539.0282,538.4166,538.9591,26635.0
2024-07-25 11:55:00,546.1,546.96,546.02,546.93,18104.0,538.7026,539.551,538.6237,539.5214,18104.0
2024-07-25 12:00:00,546.89,547.51,546.79,547.49,32505.0,539.4819,540.0935,539.3833,540.0738,32505.0
2024-07-25 12:05:00,547.41,547.41,546.29,546.74,48528.0,539.9949,539.9949,538.8901,539.334,48528.0
2024-07-25 12:10:00,546.99,548.01,546.94,548.0,15673.0,539.5806,540.5868,539.5313,540.5769,15673.0
2024-07-25 12:15:00,547.99,548.6,547.84,548.55,23644.0,540.567,541.1688,540.4191,541.1194,23644.0
2024-07-25 12:20:00,548.53,549.31,548.32,549.18,33054.0,541.0997,541.8692,540.8926,541.7409,33054.0
2024-07-25 12:25:00,549.19,549.19,548.69,549.19,28165.0,541.7508,541.7508,541.2576,541.7508,28165.0
2024-07-25 12:30:00,549.06,549.29,548.61,548.99,13303.0,541.6225,541.8494,541.1786,541.5535,13303.0
2024-07-25 12:35:00,549.13,549.21,548.84,549.15,11396.0,541.6916,541.7705,541.4055,541.7113,11396.0
2024-07-25 12:40:00,549.13,549.58,549.12,549.36,19250.0,541.6916,542.1355,541.6817,541.9185,19250.0
2024-07-25 12:45:00,549.4,549.53,548.57,548.81,14272.0,541.9579,542.0862,541.1392,541.3759,14272.0
2024-07-25 12:50:00,548.8,549.02,548.48,548.68,6588.0,541.3661,541.5831,541.0504,541.2477,6588.0
2024-07-25 12:55:00,548.75,549.21,548.68,549.05,13790.0,541.3167,541.7705,541.2477,541.6127,13790.0
2024-07-25 13:00:00,549.24,550.05,548.95,549.73,20597.0,541.8001,542.5991,541.514,542.2835,20597.0
2024-07-25 13:05:00,549.55,550.18,549.44,550.17,25854.0,542.1059,542.7274,541.9974,542.7175,25854.0
2024-07-25 13:10:00,550.33,550.43,549.31,549.43,18918.0,542.8753,542.974,541.8692,541.9875,18918.0
2024-07-25 13:15:00,549.44,549.5,548.41,548.57,33330.0,541.9974,542.0566,540.9813,541.1392,33330.0
2024-07-25 13:20:00,548.48,548.79,547.54,547.67,28839.0,541.0504,541.3562,540.1231,540.2514,28839.0
2024-07-25 13:25:00,547.7,548.08,547.54,547.7,12138.0,540.281,540.6558,540.1231,540.281,12138.0
2024-07-25 13:30:00,547.73,547.87,547.36,547.59,14813.0,540.3106,540.4487,539.9456,540.1725,14813.0
2024-07-25 13:35:00,547.6,547.86,547.38,547.76,18113.0,540.1823,540.4388,539.9653,540.3401,18113.0
2024-07-25 13:40:00,547.78,548.04,547.72,547.89,11030.0,540.3599,540.6164,540.3007,540.4684,11030.0
2024-07-25 13:45:00,547.97,547.97,547.22,547.41,11758.0,540.5473,540.5473,539.8075,539.9949,11758.0
2024-07-25 13:50:00,547.37,547.56,547.11,547.31,20386.0,539.9554,540.1429,539.699,539.8962,20386.0
2024-07-25 13:55:00,547.17,547.82,547.12,547.58,15932.0,539.7581,540.3993,539.7088,540.1626,15932.0
2024-07-25 14:00:00,547.57,547.58,546.68,546.76,6769.0,540.1527,540.1626,539.2748,539.3537,6769.0
2024-07-25 14:05:00,546.73,546.94,546.23,546.23,18564.0,539.3241,539.5313,538.8309,538.8309,18564.0
2024-07-25 14:10:00,546.37,546.54,546.09,546.26,19591.0,538.969,539.1367,538.6928,538.8605,19591.0
2024-07-25 14:15:00,546.3,546.38,546.0,546.23,23896.0,538.8999,538.9788,538.604,538.8309,23896.0
2024-07-25 14:20:00,546.27,546.27,545.47,545.5,34725.0,538.8703,538.8703,538.0812,538.1108,34725.0
2024-07-25 14:25:00,545.52,546.25,545.52,545.89,16599.0,538.1305,538.8506,538.1305,538.4955,16599.0
2024-07-25 14:30:00,545.86,546.39,545.86,546.29,15688.0,538.4659,538.9887,538.4659,538.8901,15688.0
2024-07-25 14:35:00,546.3,546.4,545.69,545.88,12022.0,538.8999,538.9986,538.2982,538.4856,12022.0
2024-07-25 14:40:00,545.76,545.8,545.12,545.3,15555.0,538.3672,538.4067,537.7359,537.9135,15555.0
2024-07-25 14:45:00,545.12,545.21,543.9,543.94,46369.0,537.7359,537.8247,536.5324,536.5719,46369.0
2024-07-25 14:50:00,543.98,544.31,543.49,543.52,29350.0,536.6114,536.9369,536.128,536.1576,29350.0
2024-07-25 14:55:00,543.6,544.17,543.51,543.77,14529.0,536.2365,536.7988,536.1477,536.4042,14529.0
2024-07-25 15:00:00,543.86,544.53,543.77,544.0,23886.0,536.493,537.1539,536.4042,536.6311,23886.0
2024-07-25 15:05:00,544.05,544.3,543.88,544.05,16720.0,536.6804,536.927,536.5127,536.6804,16720.0
2024-07-25 15:10:00,543.96,544.29,543.76,544.19,28035.0,536.5916,536.9172,536.3943,536.8185,28035.0
2024-07-25 15:15:00,544.17,544.59,543.95,544.59,18819.0,536.7988,537.2131,536.5818,537.2131,18819.0
2024-07-25 15:20:00,544.47,545.69,544.47,545.46,16230.0,537.0947,538.2982,537.0947,538.0713,16230.0
2024-07-25 15:25:00,545.45,546.6,545.45,546.09,23445.0,538.0614,539.1959,538.0614,538.6928,23445.0
2024-07-25 15:30:00,546.19,546.2,545.31,545.35,33782.0,538.7914,538.8013,537.9233,537.9628,33782.0
2024-07-25 15:35:00,545.47,545.47,544.21,544.42,22795.0,538.0812,538.0812,536.8382,537.0454,22795.0
2024-07-25 15:40:00,544.24,544.63,543.88,544.05,17974.0,536.8678,537.2525,536.5127,536.6804,17974.0
2024-07-25 15:45:00,543.97,544.11,542.97,544.02,73151.0,536.6015,536.7396,535.615,536.6508,73151.0
2024-07-25 15:50:00,544.01,544.01,541.97,542.07,49791.0,536.6409,536.6409,534.6286,534.7272,49791.0
2024-07-25 15:55:00,542.03,542.34,541.05,541.3,296019.0,534.6878,534.9936,533.721,533.9677,296019.0
2024-07-26 09:30:00,545.2,545.36,544.44,544.9,92619.0,537.8148,537.9727,537.0651,537.5189,92619.0
2024-07-26 09:35:00,544.96,545.93,544.86,545.86,26949.0,537.5781,538.5349,537.4794,538.4659,26949.0
2024-07-26 09:40:00,545.88,546.03,544.94,545.95,12960.0,538.4856,538.6336,537.5583,538.5547,12960.0
2024-07-26 09:45:00,545.94,546.11,545.19,545.19,23916.0,538.5448,538.7125,537.805,537.805,23916.0
2024-07-26 09:50:00,545.45,545.82,545.06,545.22,9984.0,538.0614,538.4264,537.6767,537.8346,9984.0
2024-07-26 09:55:00,545.41,545.92,545.4,545.85,11384.0,538.022,538.5251,538.0121,538.456,11384.0
2024-07-26 10:00:00,545.52,546.86,545.31,546.38,34822.0,538.1305,539.4523,537.9233,538.9788,34822.0
2024-07-26 10:05:00,546.22,546.23,545.0,545.09,15115.0,538.821,538.8309,537.6175,537.7063,15115.0
2024-07-26 10:10:00,545.19,546.14,545.19,545.5,17059.0,537.805,538.7421,537.805,538.1108,17059.0
2024-07-26 10:15:00,545.5,546.04,545.29,545.5,21296.0,538.1108,538.6434,537.9036,538.1108,21296.0
2024-07-26 10:20:00,545.77,546.71,545.69,546.62,13190.0,538.3771,539.3044,538.2982,539.2156,13190.0
2024-07-26 10:25:00,546.7,547.55,546.57,546.57,19958.0,539.2945,540.133,539.1663,539.1663,19958.0
2024-07-26 10:30:00,546.66,546.66,544.8,544.8,35132.0,539.255,539.255,537.4202,537.4202,35132.0
2024-07-26 10:35:00,544.68,545.26,544.68,545.0,13948.0,537.3019,537.874,537.3019,537.6175,13948.0
2024-07-26 10:40:00,544.97,546.06,544.97,545.69,8480.0,537.5879,538.6632,537.5879,538.2982,8480.0
2024-07-26 10:45:00,545.46,545.82,545.28,545.42,7520.0,538.0713,538.4264,537.8937,538.0318,7520.0
2024-07-26 10:50:00,545.29,545.59,545.15,545.59,7527.0,537.9036,538.1995,537.7655,538.1995,7527.0
2024-07-26 10:55:00,545.37,546.41,545.37,546.41,7344.0,537.9825,539.0084,537.9825,539.0084,7344.0
2024-07-26 11:00:00,546.29,546.76,546.27,546.56,10333.0,538.8901,539.3537,538.8703,539.1564,10333.0
2024-07-26 11:05:00,546.55,546.91,546.45,546.62,24379.0,539.1465,539.5017,539.0479,539.2156,24379.0
2024-07-26 11:10:00,546.55,546.68,546.0,546.37,31434.0,539.1465,539.2748,538.604,538.969,31434.0
2024-07-26 11:15:00,546.36,546.39,545.73,545.92,24176.0,538.9591,538.9887,538.3376,538.5251,24176.0
2024-07-26 11:20:00,545.91,546.44,545.87,546.34,27308.0,538.5152,539.038,538.4758,538.9394,27308.0
2024-07-26 11:25:00,546.36,546.51,545.83,546.14,18332.0,538.9591,539.1071,538.4363,538.7421,18332.0
2024-07-26 11:30:00,546.25,546.56,546.2,546.3,14897.0,538.8506,539.1564,538.8013,538.8999,14897.0
2024-07-26 11:35:00,546.01,546.69,545.82,546.69,11244.0,538.6139,539.2846,538.4264,539.2846,11244.0
2024-07-26 11:40:00,546.65,546.98,546.43,546.95,34069.0,539.2452,539.5707,539.0282,539.5411,34069.0
2024-07-26 11:45:00,546.93,547.45,546.89,547.45,23695.0,539.5214,540.0343,539.4819,540.0343,23695.0
2024-07-26 11:50:00,547.46,547.52,547.26,547.37,26297.0,540.0442,540.1034,539.8469,539.9554,26297.0
2024-07-26 11:55:00,547.35,547.89,547.3,547.79,33776.0,539.9357,540.4684,539.8864,540.3697,33776.0
2024-07-26 12:00:00,547.86,548.39,547.77,548.34,26014.0,540.4388,540.9616,540.35,540.9123,26014.0
2024-07-26 12:05:00,548.35,548.87,548.28,548.87,15247.0,540.9222,541.4351,540.8531,541.4351,15247.0
2024-07-26 12:10:00,548.88,548.96,548.03,548.2,14060.0,541.445,541.5239,540.6065,540.7742,14060.0
2024-07-26 12:15:00,548.27,548.44,548.07,548.35,10776.0,540.8432,541.0109,540.6459,540.9222,10776.0
2024-07-26 12:20:00,548.17,548.43,548.07,548.31,28045.0,540.7446,541.0011,540.6459,540.8827,28045.0
2024-07-26 12:25:00,548.46,548.85,548.4,548.56,4350.0,541.0307,541.4154,540.9715,541.1293,4350.0
2024-07-26 12:30:00,548.59,548.98,548.59,548.7,8131.0,541.1589,541.5436,541.1589,541.2674,8131.0
2024-07-26 12:35:00,548.65,548.75,548.32,548.75,11720.0,541.2181,541.3167,540.8926,541.3167,11720.0
2024-07-26 12:40:00,548.87,549.36,548.76,549.36,7686.0,541.4351,541.9185,541.3266,541.9185,7686.0
2024-07-26 12:45:00,549.35,549.5,548.98,549.16,30868.0,541.9086,542.0566,541.5436,541.7212,30868.0
2024-07-26 12:50:00,549.18,549.72,549.15,549.63,6299.0,541.7409,542.2736,541.7113,542.1848,6299.0
2024-07-26 12:55:00,549.47,549.81,549.45,549.7,7873.0,542.027,542.3624,542.0073,542.2539,7873.0
2024-07-26 13:00:00,549.78,549.84,549.38,549.64,9735.0,542.3328,542.392,541.9382,542.1947,9735.0
2024-07-26 13:05:00,549.7,549.76,549.24,549.24,16092.0,542.2539,542.3131,541.8001,541.8001,16092.0
2024-07-26 13:10:00,549.29,549.61,549.29,549.5,5619.0,541.8494,542.1651,541.8494,542.0566,5619.0
2024-07-26 13:15:00,549.42,549.68,549.42,549.63,4929.0,541.9777,542.2341,541.9777,542.1848,4929.0
2024-07-26 13:20:00,549.58,549.68,549.52,549.65,6076.0,542.1355,542.2341,542.0763,542.2045,6076.0
2024-07-26 13:25:00,549.7,550.15,549.63,550.05,23641.0,542.2539,542.6978,542.1848,542.5991,23641.0
2024-07-26 13:30:00,550.03,550.1,548.82,548.83,13648.0,542.5794,542.6485,541.3858,541.3957,13648.0
2024-07-26 13:35:00,548.85,548.85,547.1,547.24,34175.0,541.4154,541.4154,539.6891,539.8272,34175.0
2024-07-26 13:40:00,547.27,547.62,547.01,547.53,25650.0,539.8568,540.202,539.6003,540.1133,25650.0
2024-07-26 13:45:00,547.49,548.35,547.34,547.56,27767.0,540.0738,540.9222,539.9258,540.1429,27767.0
2024-07-26 13:50:00,547.5,547.93,547.21,547.93,15744.0,540.0837,540.5078,539.7976,540.5078,15744.0
2024-07-26 13:55:00,547.91,547.93,547.6,547.9,15059.0,540.4881,540.5078,540.1823,540.4783,15059.0
2024-07-26 14:00:00,547.87,548.27,547.82,547.89,630360.0,540.4487,540.8432,540.3993,540.4684,630360.0
2024-07-26 14:05:00,547.86,548.21,547.69,548.13,15931.0,540.4388,540.7841,540.2711,540.7051,15931.0
2024-07-26 14:10:00,548.25,548.4,548.1,548.1,4102.0,540.8235,540.9715,540.6755,540.6755,4102.0
2024-07-26 14:15:00,548.05,548.3,547.49,547.49,17049.0,540.6262,540.8728,540.0738,540.0738,17049.0
2024-07-26 14:20:00,547.57,547.78,547.36,547.77,13123.0,540.1527,540.3599,539.9456,540.35,13123.0
2024-07-26 14:25:00,547.76,547.97,547.45,547.45,7481.0,540.3401,540.5473,540.0343,540.0343,7481.0
2024-07-26 14:30:00,547.34,547.67,547.22,547.54,37495.0,539.9258,540.2514,539.8075,540.1231,37495.0
2024-07-26 14:35:00,547.71,547.85,547.46,547.72,32942.0,540.2908,540.4289,540.0442,540.3007,32942.0
2024-07-26 14:40:00,547.74,547.78,546.38,547.31,34205.0,540.3204,540.3599,538.9788,539.8962,34205.0
2024-07-26 14:45:00,547.38,547.38,546.8,547.22,10265.0,539.9653,539.9653,539.3932,539.8075,10265.0
2024-07-26 14:50:00,547.25,547.28,546.56,546.59,11549.0,539.8371,539.8667,539.1564,539.186,11549.0
2024-07-26 14:55:00,546.54,546.87,546.45,546.54,8392.0,539.1367,539.4622,539.0479,539.1367,8392.0
2024-07-26 15:00:00,546.5,546.56,546.22,546.26,11500.0,539.0972,539.1564,538.821,538.8605,11500.0
2024-07-26 15:05:00,546.26,546.77,546.0,546.76,27599.0,538.8605,539.3636,538.604,539.3537,27599.0
2024-07-26 15:10:00,546.62,547.23,546.54,546.9,19223.0,539.2156,539.8173,539.1367,539.4918,19223.0
2024-07-26 15:15:00,546.88,546.95,546.37,546.79,13833.0,539.4721,539.5411,538.969,539.3833,13833.0
2024-07-26 15:20:00,546.71,547.43,546.66,547.28,43788.0,539.3044,540.0146,539.255,539.8667,43788.0
2024-07-26 15:25:00,547.44,548.0,547.32,547.67,26529.0,540.0245,540.5769,539.9061,540.2514,26529.0
2024-07-26 15:30:00,547.69,547.69,545.9,546.12,37310.0,540.2711,540.2711,538.5053,538.7224,37310.0
2024-07-26 15:35:00,546.06,546.5,545.97,546.44,17403.0,538.6632,539.0972,538.5744,539.038,17403.0
2024-07-26 15:40:00,546.46,547.41,546.42,547.41,35518.0,539.0578,539.9949,539.0183,539.9949,35518.0
2024-07-26 15:45:00,547.34,547.66,547.03,547.41,35685.0,539.9258,540.2415,539.62,539.9949,35685.0
2024-07-26 15:50:00,547.48,547.75,546.01,546.01,83064.0,540.0639,540.3303,538.6139,538.6139,83064.0
2024-07-26 15:55:00,546.07,547.51,545.66,547.35,278306.0,538.673,540.0935,538.2686,539.9357,278306.0
2024-07-29 09:30:00,548.96,549.19,547.78,547.94,92729.0,541.5239,541.7508,540.3599,540.5177,92729.0
2024-07-29 09:35:00,548.04,548.69,547.78,548.69,9307.0,540.6164,541.2576,540.3599,541.2576,9307.0
2024-07-29 09:40:00,548.59,549.0,548.37,548.96,10784.0,541.1589,541.5634,540.9419,541.5239,10784.0
2024-07-29 09:45:00,548.99,549.4,548.7,548.75,10785.0,541.5535,541.9579,541.2674,541.3167,10785.0
2024-07-29 09:50:00,548.84,548.86,548.2,548.67,7007.0,541.4055,541.4252,540.7742,541.2378,7007.0
2024-07-29 09:55:00,548.62,549.48,548.61,549.39,9671.0,541.1885,542.0368,541.1786,541.9481,9671.0
2024-07-29 10:00:00,549.49,550.0,549.48,549.89,19871.0,542.0467,542.5498,542.0368,542.4413,19871.0
2024-07-29 10:05:00,549.8,550.02,549.01,549.07,10943.0,542.3525,542.5695,541.5732,541.6324,10943.0
2024-07-29 10:10:00,549.07,549.1,548.02,548.16,28689.0,541.6324,541.662,540.5966,540.7347,28689.0
2024-07-29 10:15:00,548.11,548.73,547.98,548.48,103577.0,540.6854,541.297,540.5572,541.0504,103577.0
2024-07-29 10:20:00,548.44,549.21,548.43,548.95,8591.0,541.0109,541.7705,541.0011,541.514,8591.0
2024-07-29 10:25:00,548.78,548.86,548.21,548.39,9726.0,541.3463,541.4252,540.7841,540.9616,9726.0
2024-07-29 10:30:00,548.35,548.41,547.45,547.56,16448.0,540.9222,540.9813,540.0343,540.1429,16448.0
2024-07-29 10:35:00,547.5,548.11,547.49,548.04,13801.0,540.0837,540.6854,540.0738,540.6164,13801.0
2024-07-29 10:40:00,548.05,548.47,548.03,548.31,12419.0,540.6262,541.0405,540.6065,540.8827,12419.0
2024-07-29 10:45:00,548.39,548.56,547.5,547.5,64907.0,540.9616,541.1293,540.0837,540.0837,64907.0
2024-07-29 10:50:00,547.53,547.74,547.36,547.52,17788.0,540.1133,540.3204,539.9456,540.1034,17788.0
2024-07-29 10:55:00,547.56,547.79,547.26,547.3,17153.0,540.1429,540.3697,539.8469,539.8864,17153.0
2024-07-29 11:00:00,547.3,547.33,546.81,547.01,27209.0,539.8864,539.916,539.403,539.6003,27209.0
2024-07-29 11:05:00,547.05,547.17,546.7,546.8,17154.0,539.6398,539.7581,539.2945,539.3932,17154.0
2024-07-29 11:10:00,546.82,546.82,546.34,546.65,19773.0,539.4129,539.4129,538.9394,539.2452,19773.0
2024-07-29 11:15:00,546.54,546.7,546.32,546.46,14071.0,539.1367,539.2945,538.9197,539.0578,14071.0
2024-07-29 11:20:00,546.43,546.83,546.43,546.65,21454.0,539.0282,539.4227,539.0282,539.2452,21454.0
2024-07-29 11:25:00,546.73,547.18,546.68,547.06,14670.0,539.3241,539.768,539.2748,539.6496,14670.0
2024-07-29 11:30:00,547.04,547.06,545.69,545.83,41300.0,539.6299,539.6496,538.2982,538.4363,41300.0
2024-07-29 11:35:00,545.97,546.53,545.93,546.39,28270.0,538.5744,539.1268,538.5349,538.9887,28270.0
2024-07-29 11:40:00,546.41,546.85,546.32,546.81,26108.0,539.0084,539.4425,538.9197,539.403,26108.0
2024-07-29 11:45:00,546.81,548.0,546.79,547.97,11667.0,539.403,540.5769,539.3833,540.5473,11667.0
2024-07-29 11:50:00,548.09,548.23,547.89,548.04,18724.0,540.6657,540.8038,540.4684,540.6164,18724.0
2024-07-29 11:55:00,548.17,548.76,548.17,548.57,9415.0,540.7446,541.3266,540.7446,541.1392,9415.0
2024-07-29 12:00:00,548.69,548.96,548.64,548.89,7718.0,541.2576,541.5239,541.2082,541.4548,7718.0
2024-07-29 12:05:00,548.99,549.32,548.99,549.17,18062.0,541.5535,541.879,541.5535,541.731,18062.0
2024-07-29 12:10:00,549.17,549.57,549.05,549.48,13507.0,541.731,542.1256,541.6127,542.0368,13507.0
2024-07-29 12:15:00,549.5,549.7,549.35,549.64,20399.0,542.0566,542.2539,541.9086,542.1947,20399.0
2024-07-29 12:20:00,549.63,549.73,549.45,549.45,13259.0,542.1848,542.2835,542.0073,542.0073,13259.0
2024-07-29 12:25:00,549.42,549.42,548.86,548.96,34374.0,541.9777,541.9777,541.4252,541.5239,34374.0
2024-07-29 12:30:00,549.0,549.49,548.96,549.07,16679.0,541.5634,542.0467,541.5239,541.6324,16679.0
2024-07-29 12:35:00,549.09,549.43,549.06,549.23,70561.0,541.6521,541.9875,541.6225,541.7902,70561.0
2024-07-29 12:40:00,549.31,549.59,549.11,549.29,11591.0,541.8692,542.1454,541.6719,541.8494,11591.0
2024-07-29 12:45:00,549.28,549.53,549.26,549.39,10160.0,541.8396,542.0862,541.8198,541.9481,10160.0
2024-07-29 12:50:00,549.47,549.49,548.83,549.48,16103.0,542.027,542.0467,541.3957,542.0368,16103.0
2024-07-29 12:55:00,549.45,549.56,549.1,549.16,7563.0,542.0073,542.1158,541.662,541.7212,7563.0
2024-07-29 13:00:00,549.18,549.37,549.04,549.18,11705.0,541.7409,541.9283,541.6028,541.7409,11705.0
2024-07-29 13:05:00,549.3,549.42,549.12,549.35,12033.0,541.8593,541.9777,541.6817,541.9086,12033.0
2024-07-29 13:10:00,549.32,549.99,549.28,549.58,12237.0,541.879,542.5399,541.8396,542.1355,12237.0
2024-07-29 13:15:00,549.66,549.75,549.08,549.46,23356.0,542.2144,542.3032,541.6423,542.0171,23356.0
2024-07-29 13:20:00,549.4,549.41,548.97,549.17,28589.0,541.9579,541.9678,541.5338,541.731,28589.0
2024-07-29 13:25:00,549.07,549.08,548.27,548.27,9498.0,541.6324,541.6423,540.8432,540.8432,9498.0
2024-07-29 13:30:00,548.28,548.42,547.98,548.31,27080.0,540.8531,540.9912,540.5572,540.8827,27080.0
2024-07-29 13:35:00,548.29,548.73,548.29,548.72,11184.0,540.863,541.297,540.863,541.2871,11184.0
2024-07-29 13:40:00,548.77,548.92,548.46,548.48,22842.0,541.3365,541.4844,541.0307,541.0504,22842.0
2024-07-29 13:45:00,548.49,548.73,548.41,548.51,12624.0,541.0603,541.297,540.9813,541.08,12624.0
2024-07-29 13:50:00,548.43,548.72,548.33,548.42,26882.0,541.0011,541.2871,540.9024,540.9912,26882.0
2024-07-29 13:55:00,548.45,548.65,548.25,548.42,29026.0,541.0208,541.2181,540.8235,540.9912,29026.0
2024-07-29 14:00:00,548.43,548.43,547.94,548.07,25713.0,541.0011,541.0011,540.5177,540.6459,25713.0
2024-07-29 14:05:00,548.24,548.41,547.84,548.02,13135.0,540.8136,540.9813,540.4191,540.5966,13135.0
2024-07-29 14:10:00,548.1,548.24,547.81,548.13,14477.0,540.6755,540.8136,540.3895,540.7051,14477.0
2024-07-29 14:15:00,548.1,548.11,547.59,548.08,28639.0,540.6755,540.6854,540.1725,540.6558,28639.0
2024-07-29 14:20:00,548.04,548.2,547.84,547.94,6626.0,540.6164,540.7742,540.4191,540.5177,6626.0
2024-07-29 14:25:00,547.91,548.06,547.88,547.93,15137.0,540.4881,540.6361,540.4585,540.5078,15137.0
2024-07-29 14:30:00,547.89,547.93,547.5,547.7,7232.0,540.4684,540.5078,540.0837,540.281,7232.0
2024-07-29 14:35:00,547.81,547.87,547.43,547.43,13123.0,540.3895,540.4487,540.0146,540.0146,13123.0
2024-07-29 14:40:00,547.5,548.11,547.49,547.89,12307.0,540.0837,540.6854,540.0738,540.4684,12307.0
2024-07-29 14:45:00,547.88,547.94,547.49,547.69,12036.0,540.4585,540.5177,540.0738,540.2711,12036.0
2024-07-29 14:50:00,547.68,547.71,547.45,547.6,17856.0,540.2612,540.2908,540.0343,540.1823,17856.0
2024-07-29 14:55:00,547.6,548.18,547.59,548.11,20451.0,540.1823,540.7545,540.1725,540.6854,20451.0
2024-07-29 15:00:00,548.09,548.51,547.77,548.36,27341.0,540.6657,541.08,540.35,540.932,27341.0
2024-07-29 15:05:00,548.38,548.57,548.04,548.09,15752.0,540.9518,541.1392,540.6164,540.6657,15752.0
2024-07-29 15:10:00,548.19,548.47,548.17,548.37,18316.0,540.7643,541.0405,540.7446,540.9419,18316.0
2024-07-29 15:15:00,548.28,548.34,547.99,548.22,36903.0,540.8531,540.9123,540.567,540.7939,36903.0
2024-07-29 15:20:00,548.2,548.56,548.07,548.46,22670.0,540.7742,541.1293,540.6459,541.0307,22670.0
2024-07-29 15:25:00,548.46,548.5,548.22,548.39,22780.0,541.0307,541.0701,540.7939,540.9616,22780.0
2024-07-29 15:30:00,548.41,548.56,548.25,548.54,19915.0,540.9813,541.1293,540.8235,541.1096,19915.0
2024-07-29 15:35:00,548.52,548.87,548.41,548.78,28907.0,541.0899,541.4351,540.9813,541.3463,28907.0
2024-07-29 15:40:00,548.83,548.99,548.72,548.88,98244.0,541.3957,541.5535,541.2871,541.445,98244.0
2024-07-29 15:45:00,548.89,548.99,548.58,548.74,27665.0,541.4548,541.5535,541.149,541.3069,27665.0
2024-07-29 15:50:00,548.73,548.93,548.06,548.07,44536.0,541.297,541.4943,540.6361,540.6459,44536.0
2024-07-29 15:55:00,548.13,548.27,547.49,547.73,80026.0,540.7051,540.8432,540.0738,540.3106,80026.0
2024-07-30 09:30:00,549.23,549.62,548.94,549.44,73739.0,541.7902,542.175,541.5042,541.9974,73739.0
2024-07-30 09:35:00,549.44,549.81,549.42,549.77,16907.0,541.9974,542.3624,541.9777,542.3229,16907.0
2024-07-30 09:40:00,549.84,550.27,549.42,549.51,17814.0,542.392,542.8161,541.9777,542.0664,17814.0
2024-07-30 09:45:00,549.58,549.58,549.2,549.44,7472.0,542.1355,542.1355,541.7606,541.9974,7472.0
2024-07-30 09:50:00,549.3,549.41,548.97,549.01,11378.0,541.8593,541.9678,541.5338,541.5732,11378.0
2024-07-30 09:55:00,548.9,549.1,548.72,549.09,2832.0,541.4647,541.662,541.2871,541.6521,2832.0
2024-07-30 10:00:00,549.11,549.4,547.9,548.25,23626.0,541.6719,541.9579,540.4783,540.8235,23626.0
2024-07-30 10:05:00,548.18,549.11,548.18,548.73,8109.0,540.7545,541.6719,540.7545,541.297,8109.0
2024-07-30 10:10:00,548.74,548.74,548.4,548.55,15676.0,541.3069,541.3069,540.9715,541.1194,15676.0
2024-07-30 10:15:00,548.57,548.85,548.0,548.21,21709.0,541.1392,541.4154,540.5769,540.7841,21709.0
2024-07-30 10:20:00,548.38,548.38,547.77,548.09,19470.0,540.9518,540.9518,540.35,540.6657,19470.0
2024-07-30 10:25:00,548.16,548.32,547.84,547.87,4110.0,540.7347,540.8926,540.4191,540.4487,4110.0
2024-07-30 10:30:00,547.93,547.98,547.49,547.54,6389.0,540.5078,540.5572,540.0738,540.1231,6389.0
2024-07-30 10:35:00,547.6,547.6,546.88,547.43,25030.0,540.1823,540.1823,539.4721,540.0146,25030.0
2024-07-30 10:40:00,547.45,547.46,547.02,547.35,12618.0,540.0343,540.0442,539.6102,539.9357,12618.0
2024-07-30 10:45:00,547.33,547.74,547.33,547.39,15648.0,539.916,540.3204,539.916,539.9752,15648.0
2024-07-30 10:50:00,547.59,547.74,547.19,547.32,9643.0,540.1725,540.3204,539.7779,539.9061,9643.0
2024-07-30 10:55:00,547.5,547.53,546.66,546.79,10364.0,540.0837,540.1133,539.255,539.3833,10364.0
2024-07-30 11:00:00,546.77,546.82,544.84,544.89,25577.0,539.3636,539.4129,537.4597,537.509,25577.0
2024-07-30 11:05:00,544.9,544.9,544.17,544.67,27649.0,537.5189,537.5189,536.7988,537.292,27649.0
2024-07-30 11:10:00,544.47,545.36,544.47,544.77,29736.0,537.0947,537.9727,537.0947,537.3907,29736.0
2024-07-30 11:15:00,544.93,545.37,544.64,545.37,24593.0,537.5485,537.9825,537.2624,537.9825,24593.0
2024-07-30 11:20:00,545.44,545.51,545.05,545.36,11675.0,538.0516,538.1206,537.6669,537.9727,11675.0
2024-07-30 11:25:00,545.54,545.54,545.12,545.12,10707.0,538.1502,538.1502,537.7359,537.7359,10707.0
2024-07-30 11:30:00,545.02,545.28,544.67,544.85,8770.0,537.6373,537.8937,537.292,537.4696,8770.0
2024-07-30 11:35:00,544.76,545.01,544.01,544.09,13092.0,537.3808,537.6274,536.6409,536.7199,13092.0
2024-07-30 11:40:00,544.15,544.2,543.55,543.75,26756.0,536.779,536.8284,536.1872,536.3845,26756.0
2024-07-30 11:45:00,543.69,543.86,543.56,543.7,8442.0,536.3253,536.493,536.197,536.3351,8442.0
2024-07-30 11:50:00,543.67,543.83,543.47,543.6,9501.0,536.3056,536.4634,536.1083,536.2365,9501.0
2024-07-30 11:55:00,543.67,543.76,543.43,543.43,18452.0,536.3056,536.3943,536.0688,536.0688,18452.0
2024-07-30 12:00:00,543.55,543.92,543.19,543.37,26076.0,536.1872,536.5522,535.8321,536.0096,26076.0
2024-07-30 12:05:00,543.38,544.22,543.25,544.1,40487.0,536.0195,536.8481,535.8912,536.7297,40487.0
2024-07-30 12:10:00,544.15,544.15,543.63,543.81,14403.0,536.779,536.779,536.2661,536.4437,14403.0
2024-07-30 12:15:00,543.79,543.87,543.47,543.76,9200.0,536.4239,536.5028,536.1083,536.3943,9200.0
2024-07-30 12:20:00,543.8,543.82,543.08,543.08,10708.0,536.4338,536.4535,535.7235,535.7235,10708.0
2024-07-30 12:25:00,543.1,543.79,543.09,543.79,18602.0,535.7433,536.4239,535.7334,536.4239,18602.0
2024-07-30 12:30:00,543.63,543.69,543.3,543.33,27926.0,536.2661,536.3253,535.9406,535.9702,27926.0
2024-07-30 12:35:00,543.41,544.0,543.21,543.92,12717.0,536.0491,536.6311,535.8518,536.5522,12717.0
2024-07-30 12:40:00,543.96,544.08,543.63,543.73,14830.0,536.5916,536.71,536.2661,536.3647,14830.0
2024-07-30 12:45:00,543.55,543.55,543.25,543.36,8938.0,536.1872,536.1872,535.8912,535.9998,8938.0
2024-07-30 12:50:00,543.35,543.54,542.22,542.22,14026.0,535.9899,536.1773,534.8752,534.8752,14026.0
2024-07-30 12:55:00,542.28,542.49,541.69,541.74,32811.0,534.9344,535.1415,534.3524,534.4017,32811.0
2024-07-30 13:00:00,541.9,542.21,541.46,542.06,22748.0,534.5595,534.8653,534.1255,534.7174,22748.0
2024-07-30 13:05:00,541.92,542.72,541.88,542.72,11131.0,534.5793,535.3684,534.5398,535.3684,11131.0
2024-07-30 13:10:00,542.75,543.04,542.53,542.99,11407.0,535.398,535.6841,535.181,535.6348,11407.0
2024-07-30 13:15:00,543.04,543.19,542.77,543.04,11077.0,535.6841,535.8321,535.4177,535.6841,11077.0
2024-07-30 13:20:00,543.13,543.51,543.05,543.32,12244.0,535.7729,536.1477,535.6939,535.9603,12244.0
2024-07-30 13:25:00,543.36,543.42,542.83,543.39,13221.0,535.9998,536.0589,535.4769,536.0293,13221.0
2024-07-30 13:30:00,543.41,543.53,543.11,543.53,9509.0,536.0491,536.1674,535.7531,536.1674,9509.0
2024-07-30 13:35:00,543.47,544.34,543.37,544.14,24944.0,536.1083,536.9665,536.0096,536.7692,24944.0
2024-07-30 13:40:00,544.12,544.27,543.77,544.26,12053.0,536.7495,536.8974,536.4042,536.8876,12053.0
2024-07-30 13:45:00,544.2,544.37,543.93,544.26,9125.0,536.8284,536.9961,536.562,536.8876,9125.0
2024-07-30 13:50:00,544.35,544.39,543.92,544.06,7065.0,536.9763,537.0158,536.5522,536.6903,7065.0
2024-07-30 13:55:00,544.12,544.33,544.01,544.28,12322.0,536.7495,536.9566,536.6409,536.9073,12322.0
2024-07-30 14:00:00,544.47,544.47,543.98,544.15,7559.0,537.0947,537.0947,536.6114,536.779,7559.0
2024-07-30 14:05:00,544.17,544.6,544.17,544.5,10439.0,536.7988,537.223,536.7988,537.1243,10439.0
2024-07-30 14:10:00,544.58,544.89,544.49,544.75,8561.0,537.2032,537.509,537.1144,537.3709,8561.0
2024-07-30 14:15:00,544.9,545.33,544.89,545.27,10252.0,537.5189,537.9431,537.509,537.8839,10252.0
2024-07-30 14:20:00,545.25,545.55,544.96,545.17,54009.0,537.8641,538.1601,537.5781,537.7852,54009.0
2024-07-30 14:25:00,545.24,545.25,544.49,544.85,9826.0,537.8543,537.8641,537.1144,537.4696,9826.0
2024-07-30 14:30:00,544.88,544.96,544.58,544.74,19213.0,537.4992,537.5781,537.2032,537.3611,19213.0
2024-07-30 14:35:00,544.68,545.14,544.66,545.04,13731.0,537.3019,537.7556,537.2821,537.657,13731.0
2024-07-30 14:40:00,545.03,545.08,544.75,544.8,12998.0,537.6471,537.6965,537.3709,537.4202,12998.0
2024-07-30 14:45:00,544.85,544.85,543.99,544.11,17701.0,537.4696,537.4696,536.6212,536.7396,17701.0
2024-07-30 14:50:00,544.29,544.49,544.13,544.28,13187.0,536.9172,537.1144,536.7593,536.9073,13187.0
2024-07-30 14:55:00,544.32,544.39,543.95,544.33,18750.0,536.9467,537.0158,536.5818,536.9566,18750.0
2024-07-30 15:00:00,544.22,544.25,543.72,544.13,16084.0,536.8481,536.8777,536.3549,536.7593,16084.0
2024-07-30 15:05:00,544.1,544.37,544.0,544.06,35025.0,536.7297,536.9961,536.6311,536.6903,35025.0
2024-07-30 15:10:00,544.13,544.31,543.84,543.9,12072.0,536.7593,536.9369,536.4732,536.5324,12072.0
2024-07-30 15:15:00,543.96,544.59,543.96,544.51,23404.0,536.5916,537.2131,536.5916,537.1342,23404.0
2024-07-30 15:20:00,544.6,544.76,544.37,544.66,17030.0,537.223,537.3808,536.9961,537.2821,17030.0
2024-07-30 15:25:00,544.65,544.88,544.45,544.64,17494.0,537.2723,537.4992,537.075,537.2624,17494.0
2024-07-30 15:30:00,544.49,544.62,544.3,544.58,12335.0,537.1144,537.2427,536.927,537.2032,12335.0
2024-07-30 15:35:00,544.55,544.67,544.21,544.35,32653.0,537.1736,537.292,536.8382,536.9763,32653.0
2024-07-30 15:40:00,544.43,544.96,544.19,544.96,24928.0,537.0553,537.5781,536.8185,537.5781,24928.0
2024-07-30 15:45:00,544.98,546.6,544.79,546.35,57684.0,537.5978,539.1959,537.4104,538.9492,57684.0
2024-07-30 15:50:00,546.23,546.45,545.55,545.79,87355.0,538.8309,539.0479,538.1601,538.3968,87355.0
2024-07-30 15:55:00,545.77,546.29,544.61,544.82,165898.0,538.3771,538.8901,537.2328,537.44,165898.0
2024-07-31 09:30:00,551.89,552.24,550.93,550.96,170640.0,544.4142,544.7595,543.4672,543.4968,170640.0
2024-07-31 09:35:00,551.0,551.54,551.0,551.39,42747.0,543.5363,544.0689,543.5363,543.921,42747.0
2024-07-31 09:40:00,551.48,552.11,550.56,550.65,26296.0,544.0098,544.6312,543.1022,543.191,26296.0
2024-07-31 09:45:00,550.9,551.56,550.8,551.29,24388.0,543.4376,544.0887,543.339,543.8223,24388.0
2024-07-31 09:50:00,551.25,551.67,551.08,551.31,9283.0,543.7829,544.1972,543.6152,543.8421,9283.0
2024-07-31 09:55:00,551.69,551.75,551.16,551.72,9950.0,544.2169,544.2761,543.6941,544.2465,9950.0
2024-07-31 10:00:00,551.7,552.34,551.57,551.97,16169.0,544.2268,544.8581,544.0985,544.4931,16169.0
2024-07-31 10:05:00,552.02,552.59,552.02,552.58,40832.0,544.5424,545.1047,544.5424,545.0949,40832.0
2024-07-31 10:10:00,552.67,552.92,552.49,552.77,9048.0,545.1836,545.4303,545.0061,545.2823,9048.0
2024-07-31 10:15:00,552.8,553.53,552.76,553.49,18849.0,545.3119,546.032,545.2724,545.9925,18849.0
2024-07-31 10:20:00,553.46,553.56,553.09,553.31,15960.0,545.9629,546.0616,545.5979,545.815,15960.0
2024-07-31 10:25:00,553.37,553.41,553.02,553.24,11097.0,545.8742,545.9136,545.5289,545.7459,11097.0
2024-07-31 10:30:00,553.33,554.11,553.33,554.11,26059.0,545.8347,546.6041,545.8347,546.6041,26059.0
2024-07-31 10:35:00,554.18,554.25,554.01,554.18,16553.0,546.6732,546.7422,546.5055,546.6732,16553.0
2024-07-31 10:40:00,554.18,554.18,553.66,553.81,13624.0,546.6732,546.6732,546.1602,546.3082,13624.0
2024-07-31 10:45:00,553.73,553.95,553.54,553.58,8534.0,546.2293,546.4463,546.0419,546.0813,8534.0
2024-07-31 10:50:00,553.47,553.47,552.59,552.71,14744.0,545.9728,545.9728,545.1047,545.2231,14744.0
2024-07-31 10:55:00,552.74,553.63,552.72,553.52,20029.0,545.2527,546.1306,545.233,546.0221,20029.0
2024-07-31 11:00:00,553.57,553.69,553.4,553.58,7638.0,546.0714,546.1898,545.9038,546.0813,7638.0
2024-07-31 11:05:00,553.45,553.88,553.45,553.79,4834.0,545.9531,546.3772,545.9531,546.2885,4834.0
2024-07-31 11:10:00,553.77,553.87,553.55,553.87,14727.0,546.2687,546.3674,546.0517,546.3674,14727.0
2024-07-31 11:15:00,553.87,554.01,553.7,553.94,14507.0,546.3674,546.5055,546.1997,546.4364,14507.0
2024-07-31 11:20:00,553.93,553.98,553.65,553.94,23356.0,546.4266,546.4759,546.1504,546.4364,23356.0
2024-07-31 11:25:00,553.98,554.21,553.88,554.11,27154.0,546.4759,546.7028,546.3772,546.6041,27154.0
2024-07-31 11:30:00,554.1,554.63,554.1,554.38,21747.0,546.5943,547.1171,546.5943,546.8705,21747.0
2024-07-31 11:35:00,554.44,554.44,554.01,554.3,5309.0,546.9297,546.9297,546.5055,546.7916,5309.0
2024-07-31 11:40:00,554.28,554.49,554.05,554.24,9047.0,546.7718,546.979,546.5449,546.7324,9047.0
2024-07-31 11:45:00,554.13,554.37,554.11,554.24,10681.0,546.6239,546.8606,546.6041,546.7324,10681.0
2024-07-31 11:50:00,554.15,554.15,553.6,553.75,11617.0,546.6436,546.6436,546.101,546.249,11617.0
2024-07-31 11:55:00,553.58,553.81,553.33,553.65,7722.0,546.0813,546.3082,545.8347,546.1504,7722.0
2024-07-31 12:00:00,553.62,554.08,553.62,553.65,7882.0,546.1208,546.5745,546.1208,546.1504,7882.0
2024-07-31 12:05:00,553.62,553.71,553.47,553.62,10825.0,546.1208,546.2096,545.9728,546.1208,10825.0
2024-07-31 12:10:00,553.63,553.99,553.53,553.99,11953.0,546.1306,546.4858,546.032,546.4858,11953.0
2024-07-31 12:15:00,553.95,554.03,553.73,553.73,8590.0,546.4463,546.5252,546.2293,546.2293,8590.0
2024-07-31 12:20:00,553.87,553.97,553.72,553.73,11552.0,546.3674,546.466,546.2194,546.2293,11552.0
2024-07-31 12:25:00,553.65,553.65,553.36,553.5,8256.0,546.1504,546.1504,545.8643,546.0024,8256.0
2024-07-31 12:30:00,553.37,553.73,553.37,553.68,9660.0,545.8742,546.2293,545.8742,546.18,9660.0
2024-07-31 12:35:00,553.6,553.6,553.35,553.5,16905.0,546.101,546.101,545.8544,546.0024,16905.0
2024-07-31 12:40:00,553.47,553.61,553.35,553.58,24847.0,545.9728,546.1109,545.8544,546.0813,24847.0
2024-07-31 12:45:00,553.63,553.82,553.55,553.79,15764.0,546.1306,546.3181,546.0517,546.2885,15764.0
2024-07-31 12:50:00,553.75,553.84,553.39,553.42,7390.0,546.249,546.3378,545.8939,545.9235,7390.0
2024-07-31 12:55:00,553.48,553.55,553.09,553.13,8877.0,545.9827,546.0517,545.5979,545.6374,8877.0
2024-07-31 13:00:00,553.11,553.64,552.99,553.53,7978.0,545.6177,546.1405,545.4993,546.032,7978.0
2024-07-31 13:05:00,553.64,553.97,553.57,553.67,25639.0,546.1405,546.466,546.0714,546.1701,25639.0
2024-07-31 13:10:00,553.7,553.94,553.62,553.82,17736.0,546.1997,546.4364,546.1208,546.3181,17736.0
2024-07-31 13:15:00,553.81,553.89,553.63,553.89,13096.0,546.3082,546.3871,546.1306,546.3871,13096.0
2024-07-31 13:20:00,553.81,553.93,553.57,553.61,52068.0,546.3082,546.4266,546.0714,546.1109,52068.0
2024-07-31 13:25:00,553.51,553.51,552.94,553.32,14212.0,546.0123,546.0123,545.45,545.8248,14212.0
2024-07-31 13:30:00,553.03,553.04,552.12,552.16,67961.0,545.5388,545.5486,544.6411,544.6805,67961.0
2024-07-31 13:35:00,552.4,552.6,552.29,552.44,11199.0,544.9173,545.1146,544.8088,544.9568,11199.0
2024-07-31 13:40:00,552.39,552.69,551.68,552.52,20224.0,544.9074,545.2034,544.207,545.0357,20224.0
2024-07-31 13:45:00,552.58,552.99,552.44,552.88,20627.0,545.0949,545.4993,544.9568,545.3908,20627.0
2024-07-31 13:50:00,553.0,553.75,553.0,553.75,60986.0,545.5092,546.249,545.5092,546.249,60986.0
2024-07-31 13:55:00,553.62,553.67,553.07,553.2,28687.0,546.1208,546.1701,545.5782,545.7065,28687.0
2024-07-31 14:00:00,553.34,553.73,552.24,553.33,51939.0,545.8446,546.2293,544.7595,545.8347,51939.0
2024-07-31 14:05:00,553.29,554.05,553.29,553.5,30412.0,545.7952,546.5449,545.7952,546.0024,30412.0
2024-07-31 14:10:00,553.46,553.91,553.45,553.88,19189.0,545.9629,546.4068,545.9531,546.3772,19189.0
2024-07-31 14:15:00,553.91,554.21,553.68,554.21,15612.0,546.4068,546.7028,546.18,546.7028,15612.0
2024-07-31 14:20:00,554.2,554.26,553.88,554.15,9864.0,546.6929,546.7521,546.3772,546.6436,9864.0
2024-07-31 14:25:00,554.21,554.21,553.87,554.03,17296.0,546.7028,546.7028,546.3674,546.5252,17296.0
2024-07-31 14:30:00,554.03,555.2,554.03,554.78,25286.0,546.5252,547.6794,546.5252,547.2651,25286.0
2024-07-31 14:35:00,554.77,554.81,553.52,554.18,20050.0,547.2552,547.2947,546.0221,546.6732,20050.0
2024-07-31 14:40:00,554.61,555.5,554.31,555.5,15706.0,547.0974,547.9753,546.8014,547.9753,15706.0
2024-07-31 14:45:00,555.32,556.24,555.27,556.24,13049.0,547.7977,548.7053,547.7484,548.7053,13049.0
2024-07-31 14:50:00,556.1,556.4,555.82,555.97,21326.0,548.5672,548.8631,548.291,548.4389,21326.0
2024-07-31 14:55:00,556.01,556.14,555.59,556.06,19307.0,548.4784,548.6066,548.0641,548.5277,19307.0
2024-07-31 15:00:00,556.14,556.33,555.34,555.41,12652.0,548.6066,548.7941,547.8175,547.8865,12652.0
2024-07-31 15:05:00,555.52,555.79,555.24,555.29,17067.0,547.995,548.2614,547.7188,547.7681,17067.0
2024-07-31 15:10:00,555.27,555.69,554.95,555.13,26745.0,547.7484,548.1627,547.4328,547.6103,26745.0
2024-07-31 15:15:00,555.15,555.82,553.6,553.62,30628.0,547.63,548.291,546.101,546.1208,30628.0
2024-07-31 15:20:00,553.65,554.74,553.26,553.26,54366.0,546.1504,547.2256,545.7656,545.7656,54366.0
2024-07-31 15:25:00,553.15,553.63,552.24,552.7,19829.0,545.6571,546.1306,544.7595,545.2132,19829.0
2024-07-31 15:30:00,552.58,553.53,552.27,553.26,42256.0,545.0949,546.032,544.7891,545.7656,42256.0
2024-07-31 15:35:00,553.26,554.27,553.22,553.82,49249.0,545.7656,546.762,545.7262,546.3181,49249.0
2024-07-31 15:40:00,553.85,555.19,553.85,555.13,29255.0,546.3477,547.6695,546.3477,547.6103,29255.0
2024-07-31 15:45:00,554.98,555.25,553.88,554.34,18725.0,547.4623,547.7287,546.3772,546.831,18725.0
2024-07-31 15:50:00,554.3,554.95,552.75,553.87,67413.0,546.7916,547.4328,545.2626,546.3674,67413.0
2024-07-31 15:55:00,553.84,554.24,553.25,553.38,366143.0,546.3378,546.7324,545.7558,545.884,366143.0
2024-08-01 09:30:00,555.57,556.56,555.4,556.39,114528.0,548.0444,549.0209,547.8767,548.8532,114528.0
2024-08-01 09:35:00,556.5,556.61,555.89,556.55,59767.0,548.9618,549.0703,548.36,549.0111,59767.0
2024-08-01 09:40:00,556.5,557.73,556.34,557.64,53485.0,548.9618,550.1751,548.8039,550.0863,53485.0
2024-08-01 09:45:00,557.65,557.82,557.35,557.46,51110.0,550.0962,550.2639,549.8002,549.9088,51110.0
2024-08-01 09:50:00,557.56,557.58,556.6,557.01,39789.0,550.0074,550.0271,549.0604,549.4648,39789.0
2024-08-01 09:55:00,556.96,557.62,556.82,557.04,38290.0,549.4155,550.0666,549.2774,549.4944,38290.0
2024-08-01 10:00:00,556.99,557.32,556.09,556.29,61051.0,549.4451,549.7707,548.5573,548.7546,61051.0
2024-08-01 10:05:00,556.25,556.33,555.05,555.17,39308.0,548.7151,548.7941,547.5314,547.6498,39308.0
2024-08-01 10:10:00,555.33,555.81,554.98,555.1,12898.0,547.8076,548.2811,547.4623,547.5807,12898.0
2024-08-01 10:15:00,555.04,555.24,554.19,554.43,21109.0,547.5215,547.7188,546.683,546.9198,21109.0
2024-08-01 10:20:00,554.59,554.61,553.17,553.84,37374.0,547.0776,547.0974,545.6769,546.3378,37374.0
2024-08-01 10:25:00,553.85,554.02,552.85,552.85,18262.0,546.3477,546.5154,545.3612,545.3612,18262.0
2024-08-01 10:30:00,552.78,553.17,552.0,552.97,42008.0,545.2921,545.6769,544.5227,545.4796,42008.0
2024-08-01 10:35:00,552.92,552.92,551.66,552.33,34549.0,545.4303,545.4303,544.1873,544.8482,34549.0
2024-08-01 10:40:00,552.29,552.38,551.48,551.61,20206.0,544.8088,544.8976,544.0098,544.138,20206.0
2024-08-01 10:45:00,551.61,551.67,550.33,550.33,40900.0,544.138,544.1972,542.8753,542.8753,40900.0
2024-08-01 10:50:00,550.42,551.32,550.42,550.88,39743.0,542.9641,543.8519,542.9641,543.4179,39743.0
2024-08-01 10:55:00,550.8,551.28,550.35,550.38,35548.0,543.339,543.8125,542.8951,542.9247,35548.0
2024-08-01 11:00:00,550.45,550.62,549.17,549.17,18983.0,542.9937,543.1614,541.731,541.731,18983.0
2024-08-01 11:05:00,549.21,549.74,549.0,549.23,32533.0,541.7705,542.2933,541.5634,541.7902,32533.0
2024-08-01 11:10:00,549.24,549.62,549.15,549.28,23706.0,541.8001,542.175,541.7113,541.8396,23706.0
2024-08-01 11:15:00,549.23,550.11,549.18,549.85,19076.0,541.7902,542.6583,541.7409,542.4018,19076.0
2024-08-01 11:20:00,549.84,549.98,549.0,549.4,53253.0,542.392,542.5301,541.5634,541.9579,53253.0
2024-08-01 11:25:00,549.38,549.86,549.01,549.07,25836.0,541.9382,542.4117,541.5732,541.6324,25836.0
2024-08-01 11:30:00,548.96,549.4,548.68,548.8,22081.0,541.5239,541.9579,541.2477,541.3661,22081.0
2024-08-01 11:35:00,548.75,548.86,548.42,548.5,12412.0,541.3167,541.4252,540.9912,541.0701,12412.0
2024-08-01 11:40:00,548.36,548.37,547.56,547.58,37734.0,540.932,540.9419,540.1429,540.1626,37734.0
2024-08-01 11:45:00,547.49,547.59,547.13,547.52,32722.0,540.0738,540.1725,539.7187,540.1034,32722.0
2024-08-01 11:50:00,547.43,548.26,547.41,547.89,114235.0,540.0146,540.8334,539.9949,540.4684,114235.0
2024-08-01 11:55:00,547.95,548.42,547.59,547.6,62457.0,540.5276,540.9912,540.1725,540.1823,62457.0
2024-08-01 12:00:00,547.7,548.43,547.48,548.36,69011.0,540.281,541.0011,540.0639,540.932,69011.0
2024-08-01 12:05:00,548.26,549.17,548.15,548.8,95956.0,540.8334,541.731,540.7249,541.3661,95956.0
2024-08-01 12:10:00,548.75,548.92,548.27,548.79,29520.0,541.3167,541.4844,540.8432,541.3562,29520.0
2024-08-01 12:15:00,548.76,549.33,548.54,548.54,14106.0,541.3266,541.8889,541.1096,541.1096,14106.0
2024-08-01 12:20:00,548.69,548.75,547.42,547.46,18629.0,541.2576,541.3167,540.0048,540.0442,18629.0
2024-08-01 12:25:00,547.5,548.11,547.34,547.96,17825.0,540.0837,540.6854,539.9258,540.5374,17825.0
2024-08-01 12:30:00,547.94,547.94,547.36,547.36,10791.0,540.5177,540.5177,539.9456,539.9456,10791.0
2024-08-01 12:35:00,547.28,547.79,546.77,546.77,11766.0,539.8667,540.3697,539.3636,539.3636,11766.0
2024-08-01 12:40:00,546.71,546.86,546.16,546.68,29058.0,539.3044,539.4523,538.7618,539.2748,29058.0
2024-08-01 12:45:00,546.63,547.08,546.55,546.89,10801.0,539.2255,539.6694,539.1465,539.4819,10801.0
2024-08-01 12:50:00,546.72,546.85,546.08,546.79,19784.0,539.3142,539.4425,538.6829,539.3833,19784.0
2024-08-01 12:55:00,546.78,547.15,546.57,546.68,21079.0,539.3734,539.7384,539.1663,539.2748,21079.0
2024-08-01 13:00:00,546.64,546.84,546.29,546.63,25172.0,539.2353,539.4326,538.8901,539.2255,25172.0
2024-08-01 13:05:00,546.65,546.66,545.64,545.89,21710.0,539.2452,539.255,538.2489,538.4955,21710.0
2024-08-01 13:10:00,545.79,545.96,545.54,545.55,44884.0,538.3968,538.5645,538.1502,538.1601,44884.0
2024-08-01 13:15:00,545.55,545.88,545.21,545.23,30113.0,538.1601,538.4856,537.8247,537.8444,30113.0
2024-08-01 13:20:00,545.21,545.36,544.93,545.04,19446.0,537.8247,537.9727,537.5485,537.657,19446.0
2024-08-01 13:25:00,545.09,545.55,544.77,545.23,31918.0,537.7063,538.1601,537.3907,537.8444,31918.0
2024-08-01 13:30:00,545.21,545.24,544.81,544.89,24022.0,537.8247,537.8543,537.4301,537.509,24022.0
2024-08-01 13:35:00,544.92,545.04,544.0,544.0,11089.0,537.5386,537.657,536.6311,536.6311,11089.0
2024-08-01 13:40:00,544.04,544.16,543.55,543.75,17146.0,536.6705,536.7889,536.1872,536.3845,17146.0
2024-08-01 13:45:00,544.02,544.3,543.54,543.61,27639.0,536.6508,536.927,536.1773,536.2464,27639.0
2024-08-01 13:50:00,543.7,544.7,543.39,544.7,27199.0,536.3351,537.3216,536.0293,537.3216,27199.0
2024-08-01 13:55:00,544.66,545.51,544.22,545.47,24061.0,537.2821,538.1206,536.8481,538.0812,24061.0
2024-08-01 14:00:00,545.4,545.78,544.6,544.61,30910.0,538.0121,538.387,537.223,537.2328,30910.0
2024-08-01 14:05:00,544.53,544.97,544.25,544.25,12479.0,537.1539,537.5879,536.8777,536.8777,12479.0
2024-08-01 14:10:00,544.27,544.4,543.78,543.85,24289.0,536.8974,537.0257,536.4141,536.4831,24289.0
2024-08-01 14:15:00,543.9,543.98,543.11,543.28,58927.0,536.5324,536.6114,535.7531,535.9208,58927.0
2024-08-01 14:20:00,543.33,544.14,543.32,543.56,17706.0,535.9702,536.7692,535.9603,536.197,17706.0
2024-08-01 14:25:00,543.55,543.55,542.72,543.2,22662.0,536.1872,536.1872,535.3684,535.8419,22662.0
2024-08-01 14:30:00,543.17,543.31,542.7,542.71,61619.0,535.8123,535.9504,535.3487,535.3586,61619.0
2024-08-01 14:35:00,542.88,543.34,542.85,543.26,26896.0,535.5263,535.98,535.4967,535.9011,26896.0
2024-08-01 14:40:00,543.25,543.76,542.68,542.73,49819.0,535.8912,536.3943,535.329,535.3783,49819.0
2024-08-01 14:45:00,542.77,543.04,542.35,542.41,37678.0,535.4177,535.6841,535.0034,535.0626,37678.0
2024-08-01 14:50:00,542.48,543.15,542.47,542.53,10446.0,535.1317,535.7926,535.1218,535.181,10446.0
2024-08-01 14:55:00,542.51,543.23,542.5,542.81,10109.0,535.1613,535.8715,535.1514,535.4572,10109.0
2024-08-01 15:00:00,542.88,543.44,542.74,543.3,28068.0,535.5263,536.0787,535.3881,535.9406,28068.0
2024-08-01 15:05:00,543.21,543.33,542.64,543.22,20715.0,535.8518,535.9702,535.2895,535.8616,20715.0
2024-08-01 15:10:00,543.31,544.0,543.06,543.49,25390.0,535.9504,536.6311,535.7038,536.128,25390.0
2024-08-01 15:15:00,543.47,543.93,543.08,543.87,21675.0,536.1083,536.562,535.7235,536.5028,21675.0
2024-08-01 15:20:00,543.88,544.13,543.42,543.96,23732.0,536.5127,536.7593,536.0589,536.5916,23732.0
2024-08-01 15:25:00,544.08,544.53,543.85,544.42,31739.0,536.71,537.1539,536.4831,537.0454,31739.0
2024-08-01 15:30:00,544.58,545.1,544.27,544.39,44272.0,537.2032,537.7162,536.8974,537.0158,44272.0
2024-08-01 15:35:00,544.45,545.38,544.42,545.3,24716.0,537.075,537.9924,537.0454,537.9135,24716.0
2024-08-01 15:40:00,545.28,545.29,544.13,544.29,28773.0,537.8937,537.9036,536.7593,536.9172,28773.0
2024-08-01 15:45:00,544.31,545.86,544.31,545.53,47858.0,536.9369,538.4659,536.9369,538.1404,47858.0
2024-08-01 15:50:00,545.56,546.39,544.37,544.66,161021.0,538.1699,538.9887,536.9961,537.2821,161021.0
2024-08-01 15:55:00,544.8,546.16,544.8,545.99,246186.0,537.4202,538.7618,537.4202,538.5941,246186.0
2024-08-02 09:30:00,538.68,538.72,536.94,537.0,176780.0,531.3831,531.4226,529.6667,529.7259,176780.0
2024-08-02 09:35:00,537.01,539.23,536.99,539.21,46038.0,529.7358,531.9257,529.716,531.906,46038.0
2024-08-02 09:40:00,539.22,539.86,538.85,538.98,36774.0,531.9158,532.5472,531.5508,531.6791,36774.0
2024-08-02 09:45:00,538.99,539.58,537.76,538.59,101323.0,531.6889,532.271,530.4756,531.2944,101323.0
2024-08-02 09:50:00,538.59,539.2,537.63,537.76,49474.0,531.2944,531.8961,530.3474,530.4756,49474.0
2024-08-02 09:55:00,537.8,538.27,536.8,537.02,55166.0,530.5151,530.9787,529.5286,529.7456,55166.0
2024-08-02 10:00:00,537.04,537.84,536.73,536.73,42372.0,529.7654,530.5545,529.4596,529.4596,42372.0
2024-08-02 10:05:00,536.77,536.8,534.01,534.53,65535.0,529.499,529.5286,526.7764,527.2894,65535.0
2024-08-02 10:10:00,534.51,534.51,532.64,532.72,48827.0,527.2696,527.2696,525.425,525.5039,48827.0
2024-08-02 10:15:00,532.84,534.13,532.84,533.0,40286.0,525.6223,526.8948,525.6223,525.7801,40286.0
2024-08-02 10:20:00,533.06,533.38,532.45,532.72,37712.0,525.8393,526.1549,525.2375,525.5039,37712.0
2024-08-02 10:25:00,532.8,533.88,532.73,533.41,37546.0,525.5828,526.6482,525.5137,526.1845,37546.0
2024-08-02 10:30:00,533.24,534.12,533.0,533.17,32565.0,526.0168,526.8849,525.7801,525.9478,32565.0
2024-08-02 10:35:00,533.11,533.18,532.01,532.01,39820.0,525.8886,525.9576,524.8035,524.8035,39820.0
2024-08-02 10:40:00,532.07,532.94,531.92,532.55,38574.0,524.8627,525.7209,524.7147,525.3362,38574.0
2024-08-02 10:45:00,532.61,534.03,532.48,533.99,38680.0,525.3954,526.7961,525.2671,526.7567,38680.0
2024-08-02 10:50:00,534.1,534.35,532.87,532.89,36076.0,526.8652,527.1118,525.6518,525.6716,36076.0
2024-08-02 10:55:00,532.99,533.2,531.91,532.06,38960.0,525.7702,525.9774,524.7048,524.8528,38960.0
2024-08-02 11:00:00,532.15,532.41,531.71,531.82,32565.0,524.9416,525.1981,524.5076,524.6161,32565.0
2024-08-02 11:05:00,532.06,532.13,531.55,532.07,31447.0,524.8528,524.9219,524.3497,524.8627,31447.0
2024-08-02 11:10:00,531.87,532.92,531.77,532.12,48939.0,524.6654,525.7012,524.5667,524.912,48939.0
2024-08-02 11:15:00,532.03,532.59,531.91,531.98,35826.0,524.8232,525.3756,524.7048,524.7739,35826.0
2024-08-02 11:20:00,532.01,532.6,531.46,532.49,34787.0,524.8035,525.3855,524.2609,525.277,34787.0
2024-08-02 11:25:00,532.49,532.79,531.7,532.26,33750.0,525.277,525.5729,524.4977,525.0501,33750.0
2024-08-02 11:30:00,532.24,532.98,532.08,532.83,44653.0,525.0304,525.7604,524.8725,525.6124,44653.0
2024-08-02 11:35:00,532.79,534.21,532.69,533.63,123096.0,525.5729,526.9737,525.4743,526.4016,123096.0
2024-08-02 11:40:00,533.64,534.93,533.56,534.87,140235.0,526.4114,527.6839,526.3325,527.6248,140235.0
2024-08-02 11:45:00,534.75,535.23,534.21,534.63,43449.0,527.5064,527.9799,526.9737,527.388,43449.0
2024-08-02 11:50:00,534.79,534.96,534.17,534.23,44960.0,527.5458,527.7135,526.9342,526.9934,44960.0
2024-08-02 11:55:00,534.35,535.68,534.31,535.07,50030.0,527.1118,528.4238,527.0723,527.822,50030.0
2024-08-02 12:00:00,535.04,535.56,534.56,535.37,53089.0,527.7925,528.3054,527.319,528.118,53089.0
2024-08-02 12:05:00,535.33,535.69,534.77,534.86,31464.0,528.0785,528.4336,527.5261,527.6149,31464.0
2024-08-02 12:10:00,534.85,534.88,533.93,534.38,63228.0,527.605,527.6346,526.6975,527.1414,63228.0
2024-08-02 12:15:00,534.4,535.29,534.32,535.28,22177.0,527.1611,528.0391,527.0822,528.0292,22177.0
2024-08-02 12:20:00,535.3,536.0,535.14,535.39,33658.0,528.0489,528.7394,527.8911,528.1377,33658.0
2024-08-02 12:25:00,535.35,536.11,535.17,535.58,37330.0,528.0983,528.848,527.9207,528.3251,37330.0
2024-08-02 12:30:00,535.6,535.9,535.05,535.6,24011.0,528.3449,528.6408,527.8023,528.3449,24011.0
2024-08-02 12:35:00,535.7,535.7,535.07,535.59,23215.0,528.4435,528.4435,527.822,528.335,23215.0
2024-08-02 12:40:00,535.49,536.42,535.49,535.89,18672.0,528.2364,529.1538,528.2364,528.6309,18672.0
2024-08-02 12:45:00,535.8,536.09,535.11,535.18,27894.0,528.5422,528.8282,527.8615,527.9306,27894.0
2024-08-02 12:50:00,535.11,535.11,533.89,533.89,33347.0,527.8615,527.8615,526.658,526.658,33347.0
2024-08-02 12:55:00,533.98,534.63,533.46,534.16,69191.0,526.7468,527.388,526.2339,526.9244,69191.0
2024-08-02 13:00:00,534.13,534.49,533.42,533.82,35181.0,526.8948,527.2499,526.1944,526.589,35181.0
2024-08-02 13:05:00,533.83,534.4,533.78,534.25,40214.0,526.5988,527.1611,526.5495,527.0132,40214.0
2024-08-02 13:10:00,534.22,534.89,533.67,534.74,29821.0,526.9836,527.6445,526.441,527.4965,29821.0
2024-08-02 13:15:00,534.67,534.85,534.26,534.47,28784.0,527.4275,527.605,527.023,527.2302,28784.0
2024-08-02 13:20:00,534.51,534.53,533.61,533.62,35893.0,527.2696,527.2894,526.3818,526.3917,35893.0
2024-08-02 13:25:00,533.63,534.06,533.39,533.48,24594.0,526.4016,526.8257,526.1648,526.2536,24594.0
2024-08-02 13:30:00,533.38,533.6,532.98,533.37,39205.0,526.1549,526.372,525.7604,526.1451,39205.0
2024-08-02 13:35:00,533.4,533.41,532.99,533.1,19943.0,526.1747,526.1845,525.7702,525.8787,19943.0
2024-08-02 13:40:00,533.14,533.28,532.62,533.08,23762.0,525.9182,526.0563,525.4052,525.859,23762.0
2024-08-02 13:45:00,533.08,533.45,532.75,532.75,33475.0,525.859,526.224,525.5335,525.5335,33475.0
2024-08-02 13:50:00,532.78,533.23,532.58,532.58,29924.0,525.5631,526.007,525.3658,525.3658,29924.0
2024-08-02 13:55:00,532.6,533.27,532.6,533.09,30169.0,525.3855,526.0464,525.3855,525.8689,30169.0
2024-08-02 14:00:00,533.08,533.08,532.43,532.71,27689.0,525.859,525.859,525.2178,525.494,27689.0
2024-08-02 14:05:00,532.69,533.26,532.67,532.79,32210.0,525.4743,526.0366,525.4546,525.5729,32210.0
2024-08-02 14:10:00,532.76,533.09,532.67,532.8,26121.0,525.5433,525.8689,525.4546,525.5828,26121.0
2024-08-02 14:15:00,532.76,532.94,532.42,532.74,45678.0,525.5433,525.7209,525.2079,525.5236,45678.0
2024-08-02 14:20:00,532.74,533.69,532.65,533.64,45751.0,525.5236,526.4607,525.4348,526.4114,45751.0
2024-08-02 14:25:00,533.68,534.64,533.56,534.62,43082.0,526.4509,527.3979,526.3325,527.3781,43082.0
2024-08-02 14:30:00,534.6,535.29,534.32,534.65,54573.0,527.3584,528.0391,527.0822,527.4077,54573.0
2024-08-02 14:35:00,534.51,534.64,533.87,534.12,61075.0,527.2696,527.3979,526.6383,526.8849,61075.0
2024-08-02 14:40:00,534.12,534.52,534.06,534.08,41995.0,526.8849,527.2795,526.8257,526.8455,41995.0
2024-08-02 14:45:00,534.08,534.81,533.75,534.13,54071.0,526.8455,527.5656,526.5199,526.8948,54071.0
2024-08-02 14:50:00,534.19,534.44,533.93,534.34,32794.0,526.954,527.2006,526.6975,527.1019,32794.0
2024-08-02 14:55:00,534.38,534.77,533.76,533.81,60785.0,527.1414,527.5261,526.5298,526.5791,60785.0
2024-08-02 15:00:00,533.81,534.65,533.8,534.18,41483.0,526.5791,527.4077,526.5692,526.9441,41483.0
2024-08-02 15:05:00,534.19,534.46,533.5,534.27,58810.0,526.954,527.2203,526.2733,527.0329,58810.0
2024-08-02 15:10:00,534.2,534.72,533.73,534.63,56040.0,526.9638,527.4768,526.5002,527.388,56040.0
2024-08-02 15:15:00,534.59,534.92,534.32,534.64,48145.0,527.3485,527.6741,527.0822,527.3979,48145.0
2024-08-02 15:20:00,534.67,534.8,534.04,534.58,48805.0,527.4275,527.5557,526.806,527.3387,48805.0
2024-08-02 15:25:00,534.6,535.48,534.34,535.23,58036.0,527.3584,528.2265,527.1019,527.9799,58036.0
2024-08-02 15:30:00,535.22,535.76,534.98,535.1,81859.0,527.97,528.5027,527.7333,527.8516,81859.0
2024-08-02 15:35:00,535.11,535.24,533.86,533.86,62572.0,527.8615,527.9897,526.6284,526.6284,62572.0
2024-08-02 15:40:00,533.85,534.77,533.58,534.74,56804.0,526.6186,527.5261,526.3522,527.4965,56804.0
2024-08-02 15:45:00,534.71,535.36,534.37,534.43,99456.0,527.4669,528.1081,527.1315,527.1907,99456.0
2024-08-02 15:50:00,534.38,534.88,533.4,534.87,113544.0,527.1414,527.6346,526.1747,527.6248,113544.0
2024-08-02 15:55:00,534.91,536.05,534.91,535.87,209808.0,527.6642,528.7888,527.6642,528.6112,209808.0
2024-08-05 09:30:00,514.37,516.05,513.02,515.12,562227.0,507.4024,509.0597,506.0707,508.1423,562227.0
2024-08-05 09:35:00,515.11,518.73,514.36,518.46,204960.0,508.1324,511.7034,507.3926,511.437,204960.0
2024-08-05 09:40:00,518.28,518.32,515.83,516.89,129973.0,511.2595,511.2989,508.8427,509.8883,129973.0
2024-08-05 09:45:00,516.89,519.86,516.63,519.69,162590.0,509.8883,512.8181,509.6318,512.6504,162590.0
2024-08-05 09:50:00,519.58,520.75,518.72,519.1,102012.0,512.5419,513.696,511.6935,512.0684,102012.0
2024-08-05 09:55:00,519.07,519.35,517.99,518.05,165869.0,512.0388,512.315,510.9734,511.0326,165869.0
2024-08-05 10:00:00,518.03,523.72,518.01,522.01,231587.0,511.0129,516.6258,510.9931,514.939,231587.0
2024-08-05 10:05:00,522.01,522.53,519.61,520.23,122912.0,514.939,515.4519,512.5715,513.1831,122912.0
2024-08-05 10:10:00,520.23,520.49,518.67,520.45,154742.0,513.1831,513.4395,511.6442,513.4001,154742.0
2024-08-05 10:15:00,520.42,521.22,519.5,520.93,142821.0,513.3705,514.1597,512.463,513.8736,142821.0
2024-08-05 10:20:00,520.91,521.15,518.5,519.14,88471.0,513.8539,514.0906,511.4765,512.1078,88471.0
2024-08-05 10:25:00,519.11,520.57,517.39,517.43,142862.0,512.0782,513.5185,510.3815,510.421,142862.0
2024-08-05 10:30:00,517.41,520.11,517.41,520.05,83551.0,510.4013,513.0647,510.4013,513.0055,83551.0
2024-08-05 10:35:00,519.97,520.67,518.87,520.07,61471.0,512.9266,513.6171,511.8415,513.0252,61471.0
2024-08-05 10:40:00,519.85,520.25,518.94,518.97,72940.0,512.8082,513.2028,511.9105,511.9401,72940.0
2024-08-05 10:45:00,519.01,520.15,518.76,519.32,91665.0,511.9796,513.1041,511.733,512.2854,91665.0
2024-08-05 10:50:00,519.26,521.96,518.63,521.29,103215.0,512.2262,514.8896,511.6047,514.2287,103215.0
2024-08-05 10:55:00,521.27,521.42,518.93,519.02,64671.0,514.209,514.3569,511.9007,511.9895,64671.0
2024-08-05 11:00:00,519.15,519.8,518.15,519.19,58260.0,512.1177,512.7589,511.1312,512.1572,58260.0
2024-08-05 11:05:00,519.28,522.72,519.23,522.17,115368.0,512.2459,515.6393,512.1966,515.0968,115368.0
2024-08-05 11:10:00,522.12,523.09,521.45,522.62,119463.0,515.0475,516.0043,514.3865,515.5407,119463.0
2024-08-05 11:15:00,522.71,523.27,522.23,522.48,69280.0,515.6295,516.1819,515.156,515.4026,69280.0
2024-08-05 11:20:00,522.41,523.7,522.15,523.69,47857.0,515.3335,516.6061,515.0771,516.5962,47857.0
2024-08-05 11:25:00,523.46,523.67,522.35,522.54,62712.0,516.3693,516.5765,515.2743,515.4618,62712.0
2024-08-05 11:30:00,522.33,523.53,522.25,522.98,34054.0,515.2546,516.4384,515.1757,515.8958,34054.0
2024-08-05 11:35:00,523.04,524.73,522.58,524.07,93358.0,515.955,517.6221,515.5012,516.971,93358.0
2024-08-05 11:40:00,523.97,524.15,522.53,522.82,69080.0,516.8724,517.05,515.4519,515.738,69080.0
2024-08-05 11:45:00,522.89,523.78,522.5,522.73,39012.0,515.807,516.685,515.4223,515.6492,39012.0
2024-08-05 11:50:00,522.41,523.32,521.91,523.1,109493.0,515.3335,516.2312,514.8403,516.0142,109493.0
2024-08-05 11:55:00,522.97,523.5,522.56,523.21,52143.0,515.8859,516.4088,515.4815,516.1227,52143.0
2024-08-05 12:00:00,523.29,524.15,522.5,523.74,33077.0,516.2016,517.05,515.4223,516.6455,33077.0
2024-08-05 12:05:00,523.76,524.23,523.16,524.14,51265.0,516.6652,517.1289,516.0734,517.0401,51265.0
2024-08-05 12:10:00,524.07,524.42,523.6,524.29,52434.0,516.971,517.3163,516.5074,517.1881,52434.0
2024-08-05 12:15:00,524.38,525.15,524.26,525.12,51955.0,517.2768,518.0364,517.1585,518.0068,51955.0
2024-08-05 12:20:00,525.11,525.56,524.53,525.51,72582.0,517.997,518.4409,517.4248,518.3915,72582.0
2024-08-05 12:25:00,525.49,526.39,525.38,526.37,95477.0,518.3718,519.2596,518.2633,519.2399,95477.0
2024-08-05 12:30:00,526.35,526.36,524.65,524.85,97944.0,519.2202,519.23,517.5432,517.7405,97944.0
2024-08-05 12:35:00,524.72,524.74,523.37,523.83,149121.0,517.6122,517.632,516.2805,516.7343,149121.0
2024-08-05 12:40:00,523.75,524.5,523.28,523.59,60152.0,516.6554,517.3952,516.1918,516.4976,60152.0
2024-08-05 12:45:00,523.52,523.52,522.64,522.83,62415.0,516.4285,516.4285,515.5604,515.7478,62415.0
2024-08-05 12:50:00,522.9,522.93,521.95,521.95,144300.0,515.8169,515.8465,514.8798,514.8798,144300.0
2024-08-05 12:55:00,521.91,522.18,521.28,521.73,62859.0,514.8403,515.1067,514.2188,514.6627,62859.0
2024-08-05 13:00:00,521.67,522.19,521.37,521.56,47513.0,514.6036,515.1165,514.3076,514.495,47513.0
2024-08-05 13:05:00,521.58,522.69,521.06,522.13,63215.0,514.5148,515.6097,514.0018,515.0573,63215.0
2024-08-05 13:10:00,522.03,522.71,521.68,522.32,99576.0,514.9587,515.6295,514.6134,515.2448,99576.0
2024-08-05 13:15:00,522.28,523.04,522.22,522.77,78233.0,515.2053,515.955,515.1461,515.6887,78233.0
2024-08-05 13:20:00,522.77,523.43,522.56,522.88,229674.0,515.6887,516.3397,515.4815,515.7972,229674.0
2024-08-05 13:25:00,522.95,523.58,522.38,522.46,137702.0,515.8662,516.4877,515.3039,515.3829,137702.0
2024-08-05 13:30:00,522.46,523.1,522.32,523.09,20047.0,515.3829,516.0142,515.2448,516.0043,20047.0
2024-08-05 13:35:00,523.03,523.23,522.58,522.92,24209.0,515.9451,516.1424,515.5012,515.8366,24209.0
2024-08-05 13:40:00,522.84,523.69,522.56,522.82,28026.0,515.7577,516.5962,515.4815,515.738,28026.0
2024-08-05 13:45:00,523.03,523.03,522.32,522.48,33895.0,515.9451,515.9451,515.2448,515.4026,33895.0
2024-08-05 13:50:00,522.39,522.94,522.24,522.24,26450.0,515.3138,515.8564,515.1658,515.1658,26450.0
2024-08-05 13:55:00,522.46,522.76,521.56,521.84,34858.0,515.3829,515.6788,514.495,514.7713,34858.0
2024-08-05 14:00:00,521.86,521.95,520.62,520.78,104311.0,514.791,514.8798,513.5678,513.7256,104311.0
2024-08-05 14:05:00,520.8,521.54,520.66,521.44,22003.0,513.7453,514.4753,513.6072,514.3767,22003.0
2024-08-05 14:10:00,521.43,521.67,520.57,520.69,44538.0,514.3668,514.6036,513.5185,513.6368,44538.0
2024-08-05 14:15:00,520.78,521.67,520.55,521.35,39368.0,513.7256,514.6036,513.4987,514.2879,39368.0
2024-08-05 14:20:00,521.43,521.77,520.97,521.09,41732.0,514.3668,514.7022,513.913,514.0314,41732.0
2024-08-05 14:25:00,521.12,521.94,521.0,521.75,33140.0,514.061,514.8699,513.9426,514.6825,33140.0
2024-08-05 14:30:00,521.81,522.12,521.3,521.35,25383.0,514.7417,515.0475,514.2386,514.2879,25383.0
2024-08-05 14:35:00,521.3,521.76,520.64,520.66,23775.0,514.2386,514.6923,513.5875,513.6072,23775.0
2024-08-05 14:40:00,520.68,520.78,519.32,519.49,458639.0,513.627,513.7256,512.2854,512.4531,458639.0
2024-08-05 14:45:00,519.38,519.72,518.55,518.62,77076.0,512.3446,512.68,511.5258,511.5949,77076.0
2024-08-05 14:50:00,518.74,520.01,518.7,519.0,30522.0,511.7132,512.966,511.6738,511.9697,30522.0
2024-08-05 14:55:00,519.02,519.16,518.42,518.54,59890.0,511.9895,512.1276,511.3976,511.516,59890.0
2024-08-05 15:00:00,518.69,519.92,518.69,519.92,70285.0,511.6639,512.8773,511.6639,512.8773,70285.0
2024-08-05 15:05:00,519.83,519.87,518.66,518.69,40225.0,512.7885,512.8279,511.6343,511.6639,40225.0
2024-08-05 15:10:00,518.66,519.14,518.23,518.24,62691.0,511.6343,512.1078,511.2102,511.22,62691.0
2024-08-05 15:15:00,518.21,518.73,518.09,518.49,49323.0,511.1904,511.7034,511.0721,511.4666,49323.0
2024-08-05 15:20:00,518.5,519.35,518.35,519.03,72090.0,511.4765,512.315,511.3285,511.9993,72090.0
2024-08-05 15:25:00,519.12,519.48,518.6,519.2,58330.0,512.0881,512.4432,511.5751,512.167,58330.0
2024-08-05 15:30:00,519.2,519.69,518.34,519.07,73485.0,512.167,512.6504,511.3187,512.0388,73485.0
2024-08-05 15:35:00,519.02,519.68,518.83,519.02,67753.0,511.9895,512.6405,511.802,511.9895,67753.0
2024-08-05 15:40:00,519.04,519.28,518.0,518.06,85031.0,512.0092,512.2459,510.9833,511.0425,85031.0
2024-08-05 15:45:00,518.0,518.47,517.73,518.05,81994.0,510.9833,511.4469,510.7169,511.0326,81994.0
2024-08-05 15:50:00,518.07,519.34,517.69,518.5,145013.0,511.0523,512.3051,510.6775,511.4765,145013.0
2024-08-05 15:55:00,518.57,520.54,518.46,520.54,327201.0,511.5456,513.4889,511.437,513.4889,327201.0
2024-08-06 09:30:00,522.12,523.28,521.53,522.16,243853.0,515.0475,516.1918,514.4655,515.0869,243853.0
2024-08-06 09:35:00,522.15,522.64,521.78,522.33,50206.0,515.0771,515.5604,514.7121,515.2546,50206.0
2024-08-06 09:40:00,522.59,522.68,520.76,521.33,104235.0,515.5111,515.5999,513.7059,514.2682,104235.0
2024-08-06 09:45:00,521.25,522.7,520.76,522.52,60220.0,514.1892,515.6196,513.7059,515.442,60220.0
2024-08-06 09:50:00,522.38,524.65,522.27,524.5,39709.0,515.3039,517.5432,515.1954,517.3952,39709.0
2024-08-06 09:55:00,524.46,525.24,524.06,524.56,207853.0,517.3558,518.1252,516.9612,517.4544,207853.0
2024-08-06 10:00:00,524.6,525.62,524.0,525.5,59155.0,517.4939,518.5001,516.902,518.3817,59155.0
2024-08-06 10:05:00,525.54,526.75,524.87,526.59,40519.0,518.4211,519.6147,517.7602,519.4569,40519.0
2024-08-06 10:10:00,526.69,526.69,525.65,526.07,43620.0,519.5556,519.5556,518.5296,518.944,43620.0
2024-08-06 10:15:00,526.08,526.52,525.32,526.5,37192.0,518.9538,519.3879,518.2041,519.3681,37192.0
2024-08-06 10:20:00,526.45,526.89,525.93,526.81,38179.0,519.3188,519.7528,518.8059,519.6739,38179.0
2024-08-06 10:25:00,526.8,527.08,525.71,525.74,36618.0,519.6641,519.9403,518.5888,518.6184,36618.0
2024-08-06 10:30:00,525.76,526.15,525.06,526.13,46234.0,518.6382,519.0229,517.9476,519.0031,46234.0
2024-08-06 10:35:00,526.25,527.45,526.02,526.84,42764.0,519.1215,520.3053,518.8946,519.7035,42764.0
2024-08-06 10:40:00,526.9,527.84,526.66,527.76,21635.0,519.7627,520.69,519.526,520.6111,21635.0
2024-08-06 10:45:00,527.75,529.33,527.59,528.92,36129.0,520.6012,522.1598,520.4434,521.7554,36129.0
2024-08-06 10:50:00,528.87,529.01,528.08,528.64,29110.0,521.706,521.8441,520.9267,521.4791,29110.0
2024-08-06 10:55:00,528.55,528.55,527.73,528.26,33131.0,521.3904,521.3904,520.5815,521.1043,33131.0
2024-08-06 11:00:00,528.28,528.51,527.96,528.15,14647.0,521.124,521.3509,520.8084,520.9958,14647.0
2024-08-06 11:05:00,528.14,528.6,528.1,528.32,20855.0,520.9859,521.4397,520.9465,521.1635,20855.0
2024-08-06 11:10:00,528.26,528.39,527.22,527.46,27363.0,521.1043,521.2325,520.0784,520.3151,27363.0
2024-08-06 11:15:00,527.69,527.69,526.63,527.23,35891.0,520.542,520.542,519.4964,520.0882,35891.0
2024-08-06 11:20:00,527.14,527.3,526.41,526.86,21591.0,519.9995,520.1573,519.2794,519.7233,21591.0
2024-08-06 11:25:00,526.84,527.17,525.23,525.24,30856.0,519.7035,520.0291,518.1153,518.1252,30856.0
2024-08-06 11:30:00,525.29,526.61,525.27,526.52,68086.0,518.1745,519.4766,518.1548,519.3879,68086.0
2024-08-06 11:35:00,526.74,526.98,526.0,526.59,39472.0,519.6049,519.8416,518.8749,519.4569,39472.0
2024-08-06 11:40:00,526.63,527.04,526.2,526.83,34431.0,519.4964,519.9008,519.0722,519.6937,34431.0
2024-08-06 11:45:00,526.93,527.91,526.58,527.91,23417.0,519.7923,520.759,519.447,520.759,23417.0
2024-08-06 11:50:00,527.93,528.82,527.93,528.29,22290.0,520.7788,521.6567,520.7788,521.1339,22290.0
2024-08-06 11:55:00,528.39,528.78,528.23,528.66,54169.0,521.2325,521.6172,521.0747,521.4989,54169.0
2024-08-06 12:00:00,528.78,529.17,528.51,528.77,33020.0,521.6172,522.002,521.3509,521.6074,33020.0
2024-08-06 12:05:00,528.72,529.12,528.49,528.77,38783.0,521.5581,521.9526,521.3312,521.6074,38783.0
2024-08-06 12:10:00,528.81,529.19,528.71,529.18,18731.0,521.6468,522.0217,521.5482,522.0118,18731.0
2024-08-06 12:15:00,529.16,529.79,529.14,529.62,56497.0,521.9921,522.6136,521.9724,522.4459,56497.0
2024-08-06 12:20:00,529.67,529.71,528.76,529.14,25003.0,522.4952,522.5347,521.5975,521.9724,25003.0
2024-08-06 12:25:00,529.1,529.1,528.49,528.82,12812.0,521.9329,521.9329,521.3312,521.6567,12812.0
2024-08-06 12:30:00,529.11,529.18,528.63,529.1,17871.0,521.9428,522.0118,521.4693,521.9329,17871.0
2024-08-06 12:35:00,529.08,529.11,528.43,528.99,14421.0,521.9132,521.9428,521.272,521.8244,14421.0
2024-08-06 12:40:00,528.97,529.31,528.93,528.99,17670.0,521.8047,522.1401,521.7652,521.8244,17670.0
2024-08-06 12:45:00,528.99,529.53,528.99,529.07,43202.0,521.8244,522.3571,521.8244,521.9033,43202.0
2024-08-06 12:50:00,529.1,530.67,529.1,530.57,75623.0,521.9329,523.4816,521.9329,523.383,75623.0
2024-08-06 12:55:00,530.61,530.88,530.44,530.49,21831.0,523.4225,523.6888,523.2548,523.3041,21831.0
2024-08-06 13:00:00,530.59,530.94,530.23,530.74,19763.0,523.4027,523.748,523.0476,523.5507,19763.0
2024-08-06 13:05:00,530.69,530.83,530.32,530.57,23459.0,523.5014,523.6395,523.1364,523.383,23459.0
2024-08-06 13:10:00,530.54,530.69,530.36,530.5,17496.0,523.3534,523.5014,523.1758,523.3139,17496.0
2024-08-06 13:15:00,530.56,530.66,530.11,530.25,28507.0,523.3731,523.4718,522.9292,523.0673,28507.0
2024-08-06 13:20:00,530.34,530.68,529.95,530.21,32377.0,523.1561,523.4915,522.7714,523.0279,32377.0
2024-08-06 13:25:00,530.19,530.71,530.1,530.67,35151.0,523.0081,523.5211,522.9194,523.4816,35151.0
2024-08-06 13:30:00,530.73,530.94,530.52,530.79,29456.0,523.5408,523.748,523.3337,523.6,29456.0
2024-08-06 13:35:00,530.66,531.1,530.57,530.78,28990.0,523.4718,523.9058,523.383,523.5902,28990.0
2024-08-06 13:40:00,530.93,530.94,530.15,530.44,17013.0,523.7381,523.748,522.9687,523.2548,17013.0
2024-08-06 13:45:00,530.44,530.74,530.02,530.65,15779.0,523.2548,523.5507,522.8405,523.4619,15779.0
2024-08-06 13:50:00,530.66,531.06,530.54,530.97,30179.0,523.4718,523.8664,523.3534,523.7776,30179.0
2024-08-06 13:55:00,531.01,531.3,530.7,530.76,66297.0,523.817,524.1031,523.5112,523.5704,66297.0
2024-08-06 14:00:00,530.77,530.86,530.3,530.38,32832.0,523.5803,523.6691,523.1167,523.1956,32832.0
2024-08-06 14:05:00,530.37,530.53,529.76,529.96,77347.0,523.1857,523.3435,522.584,522.7813,77347.0
2024-08-06 14:10:00,530.08,530.42,530.0,530.11,21385.0,522.8996,523.235,522.8207,522.9292,21385.0
2024-08-06 14:15:00,530.08,530.99,530.07,530.97,22285.0,522.8996,523.7973,522.8898,523.7776,22285.0
2024-08-06 14:20:00,530.95,531.65,530.92,531.52,53776.0,523.7579,524.4484,523.7283,524.3201,53776.0
2024-08-06 14:25:00,531.58,531.77,531.35,531.75,51636.0,524.3793,524.5667,524.1524,524.547,51636.0
2024-08-06 14:30:00,531.76,532.18,531.3,532.17,43832.0,524.5569,524.9712,524.1031,524.9613,43832.0
2024-08-06 14:35:00,532.17,532.49,532.04,532.27,37662.0,524.9613,525.277,524.8331,525.06,37662.0
2024-08-06 14:40:00,532.17,532.25,531.89,532.23,20845.0,524.9613,525.0402,524.6851,525.0205,20845.0
2024-08-06 14:45:00,532.27,532.59,532.04,532.37,38031.0,525.06,525.3756,524.8331,525.1586,38031.0
2024-08-06 14:50:00,532.34,532.57,532.08,532.37,53847.0,525.129,525.3559,524.8725,525.1586,53847.0
2024-08-06 14:55:00,532.42,532.42,530.34,530.34,49179.0,525.2079,525.2079,523.1561,523.1561,49179.0
2024-08-06 15:00:00,530.34,530.34,528.46,528.67,31430.0,523.1561,523.1561,521.3016,521.5087,31430.0
2024-08-06 15:05:00,528.7,529.16,527.93,528.77,104434.0,521.5383,521.9921,520.7788,521.6074,104434.0
2024-08-06 15:10:00,528.77,529.33,528.55,528.89,24166.0,521.6074,522.1598,521.3904,521.7258,24166.0
2024-08-06 15:15:00,528.85,529.0,527.89,528.56,27170.0,521.6863,521.8343,520.7393,521.4002,27170.0
2024-08-06 15:20:00,528.59,530.41,528.42,530.34,41651.0,521.4298,523.2252,521.2621,523.1561,41651.0
2024-08-06 15:25:00,530.31,530.47,529.31,529.42,28644.0,523.1265,523.2844,522.1401,522.2486,28644.0
2024-08-06 15:30:00,529.67,529.82,529.09,529.61,34647.0,522.4952,522.6432,521.923,522.436,34647.0
2024-08-06 15:35:00,529.56,529.87,529.12,529.13,70124.0,522.3867,522.6925,521.9526,521.9625,70124.0
2024-08-06 15:40:00,529.19,529.38,528.54,528.64,74919.0,522.0217,522.2091,521.3805,521.4791,74919.0
2024-08-06 15:45:00,528.39,528.97,527.33,527.37,67521.0,521.2325,521.8047,520.1869,520.2263,67521.0
2024-08-06 15:50:00,527.32,528.11,526.04,526.19,151423.0,520.177,520.9563,518.9144,519.0623,151423.0
2024-08-06 15:55:00,526.16,526.57,524.8,525.02,396966.0,519.0327,519.4372,517.6912,517.9082,396966.0
2024-08-07 09:30:00,531.34,532.02,530.94,531.59,146826.0,524.1426,524.8134,523.748,524.3892,146826.0
2024-08-07 09:35:00,531.65,533.03,531.46,532.66,49394.0,524.4484,525.8097,524.2609,525.4447,49394.0
2024-08-07 09:40:00,532.33,532.85,532.0,532.79,27015.0,525.1192,525.6321,524.7936,525.5729,27015.0
2024-08-07 09:45:00,532.8,533.22,532.38,533.04,46638.0,525.5828,525.9971,525.1685,525.8195,46638.0
2024-08-07 09:50:00,532.93,533.28,532.71,533.15,28102.0,525.711,526.0563,525.494,525.9281,28102.0
2024-08-07 09:55:00,533.19,534.0,532.72,533.89,31362.0,525.9675,526.7665,525.5039,526.658,31362.0
2024-08-07 10:00:00,534.08,534.46,533.02,533.07,46777.0,526.8455,527.2203,525.7998,525.8491,46777.0
2024-08-07 10:05:00,533.04,534.02,532.67,533.86,49818.0,525.8195,526.7863,525.4546,526.6284,49818.0
2024-08-07 10:10:00,534.01,534.11,533.15,533.27,31211.0,526.7764,526.875,525.9281,526.0464,31211.0
2024-08-07 10:15:00,533.22,533.62,531.61,531.88,60140.0,525.9971,526.3917,524.4089,524.6753,60140.0
2024-08-07 10:20:00,532.09,532.9,532.09,532.46,24410.0,524.8824,525.6814,524.8824,525.2474,24410.0
2024-08-07 10:25:00,532.56,532.57,531.12,531.62,44300.0,525.346,525.3559,523.9256,524.4188,44300.0
2024-08-07 10:30:00,531.55,532.3,531.41,532.0,41656.0,524.3497,525.0896,524.2116,524.7936,41656.0
2024-08-07 10:35:00,531.86,532.28,531.53,531.55,38579.0,524.6555,525.0698,524.33,524.3497,38579.0
2024-08-07 10:40:00,531.57,532.92,531.51,532.92,47415.0,524.3695,525.7012,524.3103,525.7012,47415.0
2024-08-07 10:45:00,533.02,533.89,532.91,533.51,37551.0,525.7998,526.658,525.6913,526.2832,37551.0
2024-08-07 10:50:00,533.54,533.79,533.09,533.12,52329.0,526.3128,526.5594,525.8689,525.8985,52329.0
2024-08-07 10:55:00,533.12,533.56,533.01,533.28,27948.0,525.8985,526.3325,525.7899,526.0563,27948.0
2024-08-07 11:00:00,533.4,533.82,532.83,533.75,30977.0,526.1747,526.589,525.6124,526.5199,30977.0
2024-08-07 11:05:00,533.72,533.99,533.45,533.64,29394.0,526.4903,526.7567,526.224,526.4114,29394.0
2024-08-07 11:10:00,533.7,533.81,532.53,532.7,37024.0,526.4706,526.5791,525.3165,525.4841,37024.0
2024-08-07 11:15:00,532.65,533.04,531.89,532.28,31270.0,525.4348,525.8195,524.6851,525.0698,31270.0
2024-08-07 11:20:00,532.23,532.52,532.01,532.13,27607.0,525.0205,525.3066,524.8035,524.9219,27607.0
2024-08-07 11:25:00,532.11,532.52,531.82,532.41,27171.0,524.9021,525.3066,524.6161,525.1981,27171.0
2024-08-07 11:30:00,532.53,532.81,532.24,532.43,57345.0,525.3165,525.5927,525.0304,525.2178,57345.0
2024-08-07 11:35:00,532.5,532.8,532.36,532.44,35919.0,525.2869,525.5828,525.1488,525.2277,35919.0
2024-08-07 11:40:00,532.45,532.54,530.99,531.04,39059.0,525.2375,525.3263,523.7973,523.8466,39059.0
2024-08-07 11:45:00,530.95,531.09,529.93,530.42,31319.0,523.7579,523.896,522.7517,523.235,31319.0
2024-08-07 11:50:00,530.33,531.11,530.3,530.84,36526.0,523.1463,523.9157,523.1167,523.6493,36526.0
2024-08-07 11:55:00,530.87,531.13,530.55,530.91,17630.0,523.6789,523.9354,523.3633,523.7184,17630.0
2024-08-07 12:00:00,530.91,530.91,528.75,529.02,61676.0,523.7184,523.7184,521.5877,521.854,61676.0
2024-08-07 12:05:00,529.02,529.8,528.94,529.52,41035.0,521.854,522.6234,521.7751,522.3472,41035.0
2024-08-07 12:10:00,529.42,530.23,529.31,530.19,50474.0,522.2486,523.0476,522.1401,523.0081,50474.0
2024-08-07 12:15:00,530.13,530.28,529.71,529.84,25122.0,522.949,523.0969,522.5347,522.6629,25122.0
2024-08-07 12:20:00,529.82,530.71,529.7,530.65,21314.0,522.6432,523.5211,522.5248,523.4619,21314.0
2024-08-07 12:25:00,530.76,530.93,530.24,530.53,32663.0,523.5704,523.7381,523.0575,523.3435,32663.0
2024-08-07 12:30:00,530.57,530.68,530.11,530.61,19203.0,523.383,523.4915,522.9292,523.4225,19203.0
2024-08-07 12:35:00,530.59,530.64,530.05,530.05,18352.0,523.4027,523.4521,522.87,522.87,18352.0
2024-08-07 12:40:00,530.08,530.35,529.02,529.02,194508.0,522.8996,523.166,521.854,521.854,194508.0
2024-08-07 12:45:00,529.05,529.43,528.31,528.44,89476.0,521.8836,522.2584,521.1536,521.2819,89476.0
2024-08-07 12:50:00,528.4,528.46,527.5,527.98,87473.0,521.2424,521.3016,520.3546,520.8281,87473.0
2024-08-07 12:55:00,527.76,528.42,527.76,527.92,24571.0,520.6111,521.2621,520.6111,520.7689,24571.0
2024-08-07 13:00:00,527.8,528.22,527.15,527.67,48990.0,520.6505,521.0648,520.0093,520.5223,48990.0
2024-08-07 13:05:00,527.52,527.97,526.74,526.74,36103.0,520.3743,520.8182,519.6049,519.6049,36103.0
2024-08-07 13:10:00,526.76,527.0,525.84,526.28,42981.0,519.6246,519.8614,518.7171,519.1511,42981.0
2024-08-07 13:15:00,526.18,526.22,525.12,525.68,31221.0,519.0525,519.0919,518.0068,518.5592,31221.0
2024-08-07 13:20:00,525.74,526.87,525.73,526.77,50981.0,518.6184,519.7331,518.6086,519.6345,50981.0
2024-08-07 13:25:00,526.89,527.5,526.41,526.47,32210.0,519.7528,520.3546,519.2794,519.3385,32210.0
2024-08-07 13:30:00,526.4,527.17,526.38,527.09,241277.0,519.2695,520.0291,519.2498,519.9501,241277.0
2024-08-07 13:35:00,527.16,527.79,527.02,527.31,55139.0,520.0192,520.6407,519.8811,520.1672,55139.0
2024-08-07 13:40:00,527.34,527.54,526.43,526.54,26366.0,520.1968,520.394,519.2991,519.4076,26366.0
2024-08-07 13:45:00,526.54,526.81,525.06,525.14,24829.0,519.4076,519.6739,517.9476,518.0266,24829.0
2024-08-07 13:50:00,525.17,525.43,524.62,525.25,279161.0,518.0561,518.3126,517.5136,518.1351,279161.0
2024-08-07 13:55:00,525.0,525.1,524.34,524.89,39337.0,517.8885,517.9871,517.2374,517.7799,39337.0
2024-08-07 14:00:00,524.84,525.0,524.34,524.59,20606.0,517.7306,517.8885,517.2374,517.484,20606.0
2024-08-07 14:05:00,524.67,524.76,523.66,523.88,64976.0,517.5629,517.6517,516.5666,516.7836,64976.0
2024-08-07 14:10:00,523.91,524.07,522.78,522.81,48048.0,516.8132,516.971,515.6985,515.7281,48048.0
2024-08-07 14:15:00,522.84,523.26,522.3,522.62,69933.0,515.7577,516.172,515.225,515.5407,69933.0
2024-08-07 14:20:00,522.68,523.39,522.61,523.09,58472.0,515.5999,516.3003,515.5308,516.0043,58472.0
2024-08-07 14:25:00,523.1,524.01,523.1,523.49,51138.0,516.0142,516.9119,516.0142,516.3989,51138.0
2024-08-07 14:30:00,523.48,523.53,522.42,522.67,31489.0,516.389,516.4384,515.3434,515.59,31489.0
2024-08-07 14:35:00,522.6,523.12,522.29,522.76,61322.0,515.521,516.0339,515.2152,515.6788,61322.0
2024-08-07 14:40:00,522.76,523.43,522.71,522.77,28844.0,515.6788,516.3397,515.6295,515.6887,28844.0
2024-08-07 14:45:00,522.84,523.08,521.66,522.28,37424.0,515.7577,515.9945,514.5937,515.2053,37424.0
2024-08-07 14:50:00,522.25,522.3,521.76,521.97,40611.0,515.1757,515.225,514.6923,514.8995,40611.0
2024-08-07 14:55:00,522.06,522.77,522.03,522.24,36599.0,514.9883,515.6887,514.9587,515.1658,36599.0
2024-08-07 15:00:00,522.32,524.41,522.18,524.41,42599.0,515.2448,517.3064,515.1067,517.3064,42599.0
2024-08-07 15:05:00,524.34,524.82,523.81,524.06,49572.0,517.2374,517.7109,516.7146,516.9612,49572.0
2024-08-07 15:10:00,524.22,524.56,523.44,523.52,45033.0,517.119,517.4544,516.3496,516.4285,45033.0
2024-08-07 15:15:00,523.66,524.41,523.66,524.21,29187.0,516.5666,517.3064,516.5666,517.1092,29187.0
2024-08-07 15:20:00,524.24,524.83,523.59,523.93,55438.0,517.1387,517.7208,516.4976,516.8329,55438.0
2024-08-07 15:25:00,523.84,523.98,523.22,523.86,33720.0,516.7442,516.8823,516.1326,516.7639,33720.0
2024-08-07 15:30:00,523.85,524.3,523.24,523.74,63718.0,516.754,517.1979,516.1523,516.6455,63718.0
2024-08-07 15:35:00,523.8,524.6,523.61,523.87,39697.0,516.7047,517.4939,516.5173,516.7738,39697.0
2024-08-07 15:40:00,523.93,523.93,523.05,523.34,38529.0,516.8329,516.8329,515.9649,516.2509,38529.0
2024-08-07 15:45:00,523.21,523.97,523.21,523.8,42172.0,516.1227,516.8724,516.1227,516.7047,42172.0
2024-08-07 15:50:00,523.85,523.94,521.56,521.76,148149.0,516.754,516.8428,514.495,514.6923,148149.0
2024-08-07 15:55:00,521.83,521.95,520.86,521.47,349466.0,514.7614,514.8798,513.8045,514.4063,349466.0
2024-08-08 09:30:00,526.69,527.12,526.16,526.75,183620.0,519.5556,519.9797,519.0327,519.6147,183620.0
2024-08-08 09:35:00,526.81,527.21,525.92,526.35,47992.0,519.6739,520.0685,518.796,519.2202,47992.0
2024-08-08 09:40:00,526.51,526.94,525.97,526.02,26078.0,519.378,519.8022,518.8453,518.8946,26078.0
2024-08-08 09:45:00,525.82,526.51,524.82,525.12,28449.0,518.6973,519.378,517.7109,518.0068,28449.0
2024-08-08 09:50:00,525.31,527.24,524.7,527.23,25979.0,518.1943,520.0981,517.5925,520.0882,25979.0
2024-08-08 09:55:00,527.16,527.84,526.88,527.84,71157.0,520.0192,520.69,519.743,520.69,71157.0
2024-08-08 10:00:00,527.74,529.28,527.53,529.08,43895.0,520.5913,522.1105,520.3842,521.9132,43895.0
2024-08-08 10:05:00,529.06,529.13,528.19,528.9,20810.0,521.8935,521.9625,521.0352,521.7356,20810.0
2024-08-08 10:10:00,528.91,529.24,528.35,529.13,53464.0,521.7455,522.071,521.1931,521.9625,53464.0
2024-08-08 10:15:00,529.1,530.0,529.01,529.33,26376.0,521.9329,522.8207,521.8441,522.1598,26376.0
2024-08-08 10:20:00,529.42,529.9,528.8,529.81,24876.0,522.2486,522.7221,521.637,522.6333,24876.0
2024-08-08 10:25:00,529.72,530.8,529.72,530.71,17327.0,522.5445,523.6099,522.5445,523.5211,17327.0
2024-08-08 10:30:00,530.71,530.81,530.15,530.56,25595.0,523.5211,523.6198,522.9687,523.3731,25595.0
2024-08-08 10:35:00,530.6,531.1,530.38,530.74,33361.0,523.4126,523.9058,523.1956,523.5507,33361.0
2024-08-08 10:40:00,530.59,530.89,530.07,530.08,22896.0,523.4027,523.6987,522.8898,522.8996,22896.0
2024-08-08 10:45:00,530.08,531.16,530.07,531.15,23925.0,522.8996,523.965,522.8898,523.9551,23925.0
2024-08-08 10:50:00,531.15,531.29,530.61,530.74,14552.0,523.9551,524.0932,523.4225,523.5507,14552.0
2024-08-08 10:55:00,530.76,531.04,530.57,531.04,6295.0,523.5704,523.8466,523.383,523.8466,6295.0
2024-08-08 11:00:00,530.95,530.99,530.46,530.86,13441.0,523.7579,523.7973,523.2745,523.6691,13441.0
2024-08-08 11:05:00,530.85,531.12,530.5,530.71,14296.0,523.6592,523.9256,523.3139,523.5211,14296.0
2024-08-08 11:10:00,530.84,530.87,529.45,529.61,17579.0,523.6493,523.6789,522.2782,522.436,17579.0
2024-08-08 11:15:00,529.64,529.82,529.31,529.43,29212.0,522.4656,522.6432,522.1401,522.2584,29212.0
2024-08-08 11:20:00,529.45,530.85,529.45,530.85,11330.0,522.2782,523.6592,522.2782,523.6592,11330.0
2024-08-08 11:25:00,530.81,531.35,530.81,530.88,15888.0,523.6198,524.1524,523.6198,523.6888,15888.0
2024-08-08 11:30:00,530.68,531.23,530.68,530.86,22658.0,523.4915,524.0341,523.4915,523.6691,22658.0
2024-08-08 11:35:00,530.81,530.94,530.32,530.52,8379.0,523.6198,523.748,523.1364,523.3337,8379.0
2024-08-08 11:40:00,530.44,530.44,530.09,530.28,18885.0,523.2548,523.2548,522.9095,523.0969,18885.0
2024-08-08 11:45:00,530.31,530.31,529.7,529.81,12889.0,523.1265,523.1265,522.5248,522.6333,12889.0
2024-08-08 11:50:00,529.79,530.69,529.79,530.69,10195.0,522.6136,523.5014,522.6136,523.5014,10195.0
2024-08-08 11:55:00,530.61,530.86,530.47,530.63,8034.0,523.4225,523.6691,523.2844,523.4422,8034.0
2024-08-08 12:00:00,530.53,531.28,530.44,531.27,9963.0,523.3435,524.0834,523.2548,524.0735,9963.0
2024-08-08 12:05:00,531.32,531.83,531.32,531.65,12664.0,524.1228,524.6259,524.1228,524.4484,12664.0
2024-08-08 12:10:00,531.64,531.83,531.05,531.27,13166.0,524.4385,524.6259,523.8565,524.0735,13166.0
2024-08-08 12:15:00,531.28,531.4,530.92,531.31,22531.0,524.0834,524.2018,523.7283,524.113,22531.0
2024-08-08 12:20:00,531.34,531.63,531.33,531.5,8734.0,524.1426,524.4286,524.1327,524.3004,8734.0
2024-08-08 12:25:00,531.52,531.75,531.17,531.27,10194.0,524.3201,524.547,523.9749,524.0735,10194.0
2024-08-08 12:30:00,531.22,531.22,530.24,530.42,10817.0,524.0242,524.0242,523.0575,523.235,10817.0
2024-08-08 12:35:00,530.4,530.44,529.66,529.73,12009.0,523.2153,523.2548,522.4853,522.5544,12009.0
2024-08-08 12:40:00,529.75,530.14,529.51,530.11,9249.0,522.5741,522.9588,522.3374,522.9292,9249.0
2024-08-08 12:45:00,530.04,530.75,530.04,530.75,8083.0,522.8602,523.5606,522.8602,523.5606,8083.0
2024-08-08 12:50:00,530.73,531.11,530.29,531.09,9886.0,523.5408,523.9157,523.1068,523.896,9886.0
2024-08-08 12:55:00,531.09,531.24,530.46,530.61,15021.0,523.896,524.0439,523.2745,523.4225,15021.0
2024-08-08 13:00:00,530.79,530.96,529.85,529.94,24557.0,523.6,523.7677,522.6728,522.7615,24557.0
2024-08-08 13:05:00,530.13,530.58,529.65,530.54,14467.0,522.949,523.3929,522.4755,523.3534,14467.0
2024-08-08 13:10:00,530.63,531.11,530.57,530.97,8267.0,523.4422,523.9157,523.383,523.7776,8267.0
2024-08-08 13:15:00,530.96,531.94,530.87,531.94,13286.0,523.7677,524.7344,523.6789,524.7344,13286.0
2024-08-08 13:20:00,531.93,532.24,531.78,531.85,18068.0,524.7246,525.0304,524.5766,524.6457,18068.0
2024-08-08 13:25:00,531.9,532.83,531.9,532.83,20804.0,524.695,525.6124,524.695,525.6124,20804.0
2024-08-08 13:30:00,532.88,533.29,532.72,533.08,20948.0,525.6617,526.0662,525.5039,525.859,20948.0
2024-08-08 13:35:00,532.96,533.06,532.68,532.97,11297.0,525.7406,525.8393,525.4644,525.7505,11297.0
2024-08-08 13:40:00,533.09,533.16,532.84,532.87,8964.0,525.8689,525.9379,525.6223,525.6518,8964.0
2024-08-08 13:45:00,532.95,533.22,532.93,533.07,13395.0,525.7308,525.9971,525.711,525.8491,13395.0
2024-08-08 13:50:00,533.09,533.34,532.9,533.0,12906.0,525.8689,526.1155,525.6814,525.7801,12906.0
2024-08-08 13:55:00,533.14,533.14,532.86,533.07,4873.0,525.9182,525.9182,525.642,525.8491,4873.0
2024-08-08 14:00:00,532.9,533.73,532.9,533.66,8497.0,525.6814,526.5002,525.6814,526.4311,8497.0
2024-08-08 14:05:00,533.6,533.96,533.46,533.55,25627.0,526.372,526.7271,526.2339,526.3226,25627.0
2024-08-08 14:10:00,533.49,533.82,533.46,533.75,11528.0,526.2634,526.589,526.2339,526.5199,11528.0
2024-08-08 14:15:00,533.71,534.14,533.63,533.98,23877.0,526.4805,526.9046,526.4016,526.7468,23877.0
2024-08-08 14:20:00,534.08,534.14,533.77,534.03,17472.0,526.8455,526.9046,526.5397,526.7961,17472.0
2024-08-08 14:25:00,534.07,534.07,532.84,533.22,10190.0,526.8356,526.8356,525.6223,525.9971,10190.0
2024-08-08 14:30:00,533.33,533.78,533.21,533.64,13797.0,526.1056,526.5495,525.9872,526.4114,13797.0
2024-08-08 14:35:00,533.61,533.61,533.02,533.02,25859.0,526.3818,526.3818,525.7998,525.7998,25859.0
2024-08-08 14:40:00,533.04,533.04,532.38,532.63,16894.0,525.8195,525.8195,525.1685,525.4151,16894.0
2024-08-08 14:45:00,532.6,533.19,532.49,533.0,56644.0,525.3855,525.9675,525.277,525.7801,56644.0
2024-08-08 14:50:00,532.97,533.25,532.8,533.07,19021.0,525.7505,526.0267,525.5828,525.8491,19021.0
2024-08-08 14:55:00,533.06,533.38,532.95,532.99,50035.0,525.8393,526.1549,525.7308,525.7702,50035.0
2024-08-08 15:00:00,532.91,532.93,532.11,532.12,18900.0,525.6913,525.711,524.9021,524.912,18900.0
2024-08-08 15:05:00,532.12,533.32,531.9,533.14,30646.0,524.912,526.0958,524.695,525.9182,30646.0
2024-08-08 15:10:00,533.18,533.57,533.11,533.12,22859.0,525.9576,526.3424,525.8886,525.8985,22859.0
2024-08-08 15:15:00,533.07,533.25,532.74,532.78,44341.0,525.8491,526.0267,525.5236,525.5631,44341.0
2024-08-08 15:20:00,532.87,533.47,532.75,533.04,15737.0,525.6518,526.2437,525.5335,525.8195,15737.0
2024-08-08 15:25:00,533.02,533.2,532.11,532.14,45169.0,525.7998,525.9774,524.9021,524.9317,45169.0
2024-08-08 15:30:00,532.2,532.32,531.26,531.78,52254.0,524.9909,525.1093,524.0637,524.5766,52254.0
2024-08-08 15:35:00,531.86,532.03,531.11,531.76,21652.0,524.6555,524.8232,523.9157,524.5569,21652.0
2024-08-08 15:40:00,531.79,533.47,531.78,533.39,57135.0,524.5865,526.2437,524.5766,526.1648,57135.0
2024-08-08 15:45:00,533.3,533.36,532.59,532.86,34361.0,526.076,526.1352,525.3756,525.642,34361.0
2024-08-08 15:50:00,532.93,533.37,532.43,532.78,63073.0,525.711,526.1451,525.2178,525.5631,63073.0
2024-08-08 15:55:00,532.8,533.89,532.1,533.53,155143.0,525.5828,526.658,524.8923,526.3029,155143.0
2024-08-09 09:30:00,532.74,533.25,532.36,532.8,93484.0,525.5236,526.0267,525.1488,525.5828,93484.0
2024-08-09 09:35:00,532.97,534.0,532.43,533.64,17375.0,525.7505,526.7665,525.2178,526.4114,17375.0
2024-08-09 09:40:00,533.69,533.69,532.25,532.26,16877.0,526.4607,526.4607,525.0402,525.0501,16877.0
2024-08-09 09:45:00,532.16,532.63,531.51,531.51,16496.0,524.9515,525.4151,524.3103,524.3103,16496.0
2024-08-09 09:50:00,531.58,532.53,531.44,532.53,18207.0,524.3793,525.3165,524.2412,525.3165,18207.0
2024-08-09 09:55:00,532.54,532.77,531.75,532.09,11397.0,525.3263,525.5532,524.547,524.8824,11397.0
2024-08-09 10:00:00,532.1,533.32,531.73,533.29,11513.0,524.8923,526.0958,524.5273,526.0662,11513.0
2024-08-09 10:05:00,533.1,533.37,532.85,533.18,9046.0,525.8787,526.1451,525.6321,525.9576,9046.0
2024-08-09 10:10:00,533.17,534.6,533.17,534.32,19623.0,525.9478,527.3584,525.9478,527.0822,19623.0
2024-08-09 10:15:00,534.26,534.43,533.38,533.5,27234.0,527.023,527.1907,526.1549,526.2733,27234.0
2024-08-09 10:20:00,533.62,534.0,533.27,533.54,12335.0,526.3917,526.7665,526.0464,526.3128,12335.0
2024-08-09 10:25:00,533.64,533.88,533.31,533.51,14217.0,526.4114,526.6482,526.0859,526.2832,14217.0
2024-08-09 10:30:00,533.47,533.47,532.45,532.68,15872.0,526.2437,526.2437,525.2375,525.4644,15872.0
2024-08-09 10:35:00,532.75,533.12,532.29,532.84,11786.0,525.5335,525.8985,525.0797,525.6223,11786.0
2024-08-09 10:40:00,533.08,533.56,532.85,533.06,11805.0,525.859,526.3325,525.6321,525.8393,11805.0
2024-08-09 10:45:00,533.04,533.95,533.04,533.8,9780.0,525.8195,526.7172,525.8195,526.5692,9780.0
2024-08-09 10:50:00,533.88,534.57,533.69,534.3,14439.0,526.6482,527.3288,526.4607,527.0625,14439.0
2024-08-09 10:55:00,534.28,535.03,534.2,534.37,23226.0,527.0427,527.7826,526.9638,527.1315,23226.0
2024-08-09 11:00:00,534.41,535.03,534.41,535.03,43414.0,527.171,527.7826,527.171,527.7826,43414.0
2024-08-09 11:05:00,535.09,535.51,534.77,534.83,14532.0,527.8418,528.2561,527.5261,527.5853,14532.0
2024-08-09 11:10:00,534.87,534.93,534.47,534.65,25034.0,527.6248,527.6839,527.2302,527.4077,25034.0
2024-08-09 11:15:00,534.75,534.88,534.55,534.77,11327.0,527.5064,527.6346,527.3091,527.5261,11327.0
2024-08-09 11:20:00,534.59,534.71,534.33,534.46,7400.0,527.3485,527.4669,527.0921,527.2203,7400.0
2024-08-09 11:25:00,534.73,534.9,533.75,533.79,8837.0,527.4867,527.6543,526.5199,526.5594,8837.0
2024-08-09 11:30:00,533.84,534.38,533.62,534.38,8059.0,526.6087,527.1414,526.3917,527.1414,8059.0
2024-08-09 11:35:00,534.44,534.45,533.65,533.86,17873.0,527.2006,527.2104,526.4213,526.6284,17873.0
2024-08-09 11:40:00,533.91,534.24,533.62,533.99,31516.0,526.6778,527.0033,526.3917,526.7567,31516.0
2024-08-09 11:45:00,534.0,534.54,534.0,534.39,19918.0,526.7665,527.2992,526.7665,527.1513,19918.0
2024-08-09 11:50:00,534.38,534.67,534.16,534.3,12221.0,527.1414,527.4275,526.9244,527.0625,12221.0
2024-08-09 11:55:00,534.44,534.44,533.0,533.17,37713.0,527.2006,527.2006,525.7801,525.9478,37713.0
2024-08-09 12:00:00,533.2,533.51,533.11,533.14,25846.0,525.9774,526.2832,525.8886,525.9182,25846.0
2024-08-09 12:05:00,533.19,533.29,532.9,533.09,3991.0,525.9675,526.0662,525.6814,525.8689,3991.0
2024-08-09 12:10:00,533.05,533.08,532.84,533.01,26160.0,525.8294,525.859,525.6223,525.7899,26160.0
2024-08-09 12:15:00,533.02,533.11,532.8,533.0,18307.0,525.7998,525.8886,525.5828,525.7801,18307.0
2024-08-09 12:20:00,533.12,533.21,532.69,532.71,5396.0,525.8985,525.9872,525.4743,525.494,5396.0
2024-08-09 12:25:00,533.02,533.26,533.02,533.17,7224.0,525.7998,526.0366,525.7998,525.9478,7224.0
2024-08-09 12:30:00,533.15,533.77,533.12,533.53,10998.0,525.9281,526.5397,525.8985,526.3029,10998.0
2024-08-09 12:35:00,533.52,533.94,533.45,533.94,13035.0,526.293,526.7074,526.224,526.7074,13035.0
2024-08-09 12:40:00,533.9,533.95,533.61,533.93,6755.0,526.6679,526.7172,526.3818,526.6975,6755.0
2024-08-09 12:45:00,533.84,534.09,533.46,534.07,5560.0,526.6087,526.8553,526.2339,526.8356,5560.0
2024-08-09 12:50:00,534.07,534.22,533.8,533.81,4807.0,526.8356,526.9836,526.5692,526.5791,4807.0
2024-08-09 12:55:00,533.8,534.33,533.71,534.33,12888.0,526.5692,527.0921,526.4805,527.0921,12888.0
2024-08-09 13:00:00,534.31,534.67,534.23,534.59,23772.0,527.0723,527.4275,526.9934,527.3485,23772.0
2024-08-09 13:05:00,534.6,534.77,534.33,534.73,10822.0,527.3584,527.5261,527.0921,527.4867,10822.0
2024-08-09 13:10:00,534.79,535.62,534.79,535.59,25332.0,527.5458,528.3646,527.5458,528.335,25332.0
2024-08-09 13:15:00,535.62,536.22,535.61,536.22,31829.0,528.3646,528.9565,528.3547,528.9565,31829.0
2024-08-09 13:20:00,536.11,536.26,535.9,535.9,25449.0,528.848,528.9959,528.6408,528.6408,25449.0
2024-08-09 13:25:00,536.0,537.02,536.0,537.02,13566.0,528.7394,529.7456,528.7394,529.7456,13566.0
2024-08-09 13:30:00,537.03,537.35,536.6,537.02,18363.0,529.7555,530.0712,529.3313,529.7456,18363.0
2024-08-09 13:35:00,537.07,537.19,536.81,536.92,6320.0,529.795,529.9133,529.5385,529.647,6320.0
2024-08-09 13:40:00,536.98,536.99,536.18,536.25,10287.0,529.7062,529.716,528.917,528.9861,10287.0
2024-08-09 13:45:00,536.23,536.48,536.17,536.18,16903.0,528.9663,529.2129,528.9071,528.917,16903.0
2024-08-09 13:50:00,536.31,536.34,535.25,535.49,12341.0,529.0452,529.0748,527.9996,528.2364,12341.0
2024-08-09 13:55:00,535.57,535.63,535.34,535.48,12804.0,528.3153,528.3745,528.0884,528.2265,12804.0
2024-08-09 14:00:00,535.54,535.86,535.09,535.43,14518.0,528.2857,528.6013,527.8418,528.1772,14518.0
2024-08-09 14:05:00,535.27,535.61,535.26,535.54,2691.0,528.0193,528.3547,528.0095,528.2857,2691.0
2024-08-09 14:10:00,535.76,535.76,534.73,535.04,21896.0,528.5027,528.5027,527.4867,527.7925,21896.0
2024-08-09 14:15:00,535.07,535.13,534.7,535.08,22547.0,527.822,527.8812,527.4571,527.8319,22547.0
2024-08-09 14:20:00,535.11,535.13,534.66,534.72,70052.0,527.8615,527.8812,527.4176,527.4768,70052.0
2024-08-09 14:25:00,534.79,535.07,534.67,534.89,5916.0,527.5458,527.822,527.4275,527.6445,5916.0
2024-08-09 14:30:00,535.05,535.1,534.52,534.52,8460.0,527.8023,527.8516,527.2795,527.2795,8460.0
2024-08-09 14:35:00,534.57,535.2,534.37,535.1,9743.0,527.3288,527.9503,527.1315,527.8516,9743.0
2024-08-09 14:40:00,535.1,535.34,535.06,535.26,21383.0,527.8516,528.0884,527.8122,528.0095,21383.0
2024-08-09 14:45:00,535.32,535.61,535.23,535.36,12046.0,528.0687,528.3547,527.9799,528.1081,12046.0
2024-08-09 14:50:00,535.39,535.4,534.58,534.83,8302.0,528.1377,528.1476,527.3387,527.5853,8302.0
2024-08-09 14:55:00,534.92,535.36,534.49,535.28,11829.0,527.6741,528.1081,527.2499,528.0292,11829.0
2024-08-09 15:00:00,535.3,535.4,534.75,535.06,17973.0,528.0489,528.1476,527.5064,527.8122,17973.0
2024-08-09 15:05:00,535.0,535.57,534.93,535.27,9464.0,527.753,528.3153,527.6839,528.0193,9464.0
2024-08-09 15:10:00,535.47,535.77,535.35,535.58,15370.0,528.2166,528.5126,528.0983,528.3251,15370.0
2024-08-09 15:15:00,535.61,536.01,535.58,535.99,23254.0,528.3547,528.7493,528.3251,528.7296,23254.0
2024-08-09 15:20:00,535.99,535.99,535.07,535.35,18279.0,528.7296,528.7296,527.822,528.0983,18279.0
2024-08-09 15:25:00,535.38,535.83,535.29,535.62,24984.0,528.1278,528.5718,528.0391,528.3646,24984.0
2024-08-09 15:30:00,535.63,536.14,535.59,535.84,16827.0,528.3745,528.8776,528.335,528.5816,16827.0
2024-08-09 15:35:00,535.97,536.26,535.57,535.64,21287.0,528.7099,528.9959,528.3153,528.3843,21287.0
2024-08-09 15:40:00,535.63,536.04,535.41,535.61,16608.0,528.3745,528.7789,528.1574,528.3547,16608.0
2024-08-09 15:45:00,535.54,536.0,535.54,535.88,13438.0,528.2857,528.7394,528.2857,528.6211,13438.0
2024-08-09 15:50:00,535.92,536.12,534.98,535.19,40811.0,528.6605,528.8578,527.7333,527.9404,40811.0
2024-08-09 15:55:00,535.23,536.31,535.0,535.82,104607.0,527.9799,529.0452,527.753,528.5619,104607.0
2024-08-12 09:30:00,537.14,537.29,536.87,537.18,89088.0,529.864,530.012,529.5977,529.9035,89088.0
2024-08-12 09:35:00,537.22,537.29,535.97,536.06,74490.0,529.9429,530.012,528.7099,528.7986,74490.0
2024-08-12 09:40:00,536.09,536.26,534.84,534.93,17291.0,528.8282,528.9959,527.5952,527.6839,17291.0
2024-08-12 09:45:00,535.05,535.11,534.11,534.29,23890.0,527.8023,527.8615,526.875,527.0526,23890.0
2024-08-12 09:50:00,534.35,535.12,534.35,534.64,28188.0,527.1118,527.8714,527.1118,527.3979,28188.0
2024-08-12 09:55:00,534.87,534.9,533.9,534.3,28832.0,527.6248,527.6543,526.6679,527.0625,28832.0
2024-08-12 10:00:00,534.13,535.02,534.1,534.87,14307.0,526.8948,527.7727,526.8652,527.6248,14307.0
2024-08-12 10:05:00,534.73,536.25,534.73,536.25,12982.0,527.4867,528.9861,527.4867,528.9861,12982.0
2024-08-12 10:10:00,536.2,536.66,536.09,536.63,10066.0,528.9367,529.3905,528.8282,529.3609,10066.0
2024-08-12 10:15:00,536.52,536.88,536.45,536.7,29799.0,529.2524,529.6075,529.1834,529.43,29799.0
2024-08-12 10:20:00,536.71,537.32,536.66,537.11,52907.0,529.4398,530.0416,529.3905,529.8344,52907.0
2024-08-12 10:25:00,537.14,537.6,536.96,536.98,15216.0,529.864,530.3178,529.6864,529.7062,15216.0
2024-08-12 10:30:00,537.09,537.57,536.97,537.49,66597.0,529.8147,530.2882,529.6963,530.2093,66597.0
2024-08-12 10:35:00,537.52,537.91,537.42,537.74,12080.0,530.2389,530.6236,530.1402,530.4559,12080.0
2024-08-12 10:40:00,537.89,538.1,537.71,537.83,19344.0,530.6038,530.811,530.4263,530.5447,19344.0
2024-08-12 10:45:00,537.5,538.07,537.36,538.07,21440.0,530.2191,530.7814,530.081,530.7814,21440.0
2024-08-12 10:50:00,537.96,538.11,537.7,537.92,12199.0,530.6729,530.8209,530.4164,530.6334,12199.0
2024-08-12 10:55:00,537.93,538.18,537.74,538.05,25147.0,530.6433,530.8899,530.4559,530.7617,25147.0
2024-08-12 11:00:00,538.11,538.63,538.04,538.55,14357.0,530.8209,531.3338,530.7518,531.2549,14357.0
2024-08-12 11:05:00,538.45,538.54,538.1,538.13,10094.0,531.1563,531.245,530.811,530.8406,10094.0
2024-08-12 11:10:00,538.13,538.53,538.13,538.18,26462.0,530.8406,531.2352,530.8406,530.8899,26462.0
2024-08-12 11:15:00,538.14,538.22,537.87,538.03,34304.0,530.8505,530.9294,530.5841,530.7419,34304.0
2024-08-12 11:20:00,538.08,538.1,535.02,535.02,53675.0,530.7913,530.811,527.7727,527.7727,53675.0
2024-08-12 11:25:00,534.96,535.82,534.75,535.77,32813.0,527.7135,528.5619,527.5064,528.5126,32813.0
2024-08-12 11:30:00,535.73,535.73,535.06,535.49,16264.0,528.4731,528.4731,527.8122,528.2364,16264.0
2024-08-12 11:35:00,535.47,535.86,535.39,535.6,13768.0,528.2166,528.6013,528.1377,528.3449,13768.0
2024-08-12 11:40:00,535.68,535.87,535.34,535.81,27294.0,528.4238,528.6112,528.0884,528.552,27294.0
2024-08-12 11:45:00,535.8,536.26,535.47,536.26,15541.0,528.5422,528.9959,528.2166,528.9959,15541.0
2024-08-12 11:50:00,536.25,537.22,536.19,537.22,24265.0,528.9861,529.9429,528.9269,529.9429,24265.0
2024-08-12 11:55:00,537.19,537.84,537.07,537.66,16708.0,529.9133,530.5545,529.795,530.377,16708.0
2024-08-12 12:00:00,537.76,538.0,537.31,537.4,31310.0,530.4756,530.7124,530.0317,530.1205,31310.0
2024-08-12 12:05:00,537.42,537.49,536.76,537.22,16476.0,530.1402,530.2093,529.4892,529.9429,16476.0
2024-08-12 12:10:00,537.24,537.29,536.9,537.21,11348.0,529.9627,530.012,529.6273,529.9331,11348.0
2024-08-12 12:15:00,537.16,537.17,536.66,536.87,10790.0,529.8837,529.8936,529.3905,529.5977,10790.0
2024-08-12 12:20:00,536.85,537.08,536.71,537.06,14666.0,529.5779,529.8048,529.4398,529.7851,14666.0
2024-08-12 12:25:00,537.1,537.18,536.76,536.94,14435.0,529.8245,529.9035,529.4892,529.6667,14435.0
2024-08-12 12:30:00,536.95,537.31,536.94,537.02,13791.0,529.6766,530.0317,529.6667,529.7456,13791.0
2024-08-12 12:35:00,536.72,537.23,536.52,537.22,16556.0,529.4497,529.9528,529.2524,529.9429,16556.0
2024-08-12 12:40:00,537.25,537.29,536.69,537.02,21662.0,529.9725,530.012,529.4201,529.7456,21662.0
2024-08-12 12:45:00,537.22,537.44,537.21,537.25,11779.0,529.9429,530.1599,529.9331,529.9725,11779.0
2024-08-12 12:50:00,536.92,537.19,536.79,537.03,12427.0,529.647,529.9133,529.5187,529.7555,12427.0
2024-08-12 12:55:00,537.05,537.07,535.78,535.78,24619.0,529.7752,529.795,528.5224,528.5224,24619.0
2024-08-12 13:00:00,535.54,535.72,535.0,535.64,12573.0,528.2857,528.4632,527.753,528.3843,12573.0
2024-08-12 13:05:00,535.64,535.81,535.5,535.81,127313.0,528.3843,528.552,528.2462,528.552,127313.0
2024-08-12 13:10:00,535.62,535.96,535.56,535.96,16198.0,528.3646,528.7,528.3054,528.7,16198.0
2024-08-12 13:15:00,535.97,536.64,535.97,536.62,21746.0,528.7099,529.3708,528.7099,529.351,21746.0
2024-08-12 13:20:00,536.52,537.11,536.52,536.74,9977.0,529.2524,529.8344,529.2524,529.4694,9977.0
2024-08-12 13:25:00,536.64,536.64,535.79,536.32,14287.0,529.3708,529.3708,528.5323,529.0551,14287.0
2024-08-12 13:30:00,536.33,536.61,536.32,536.61,59878.0,529.065,529.3412,529.0551,529.3412,59878.0
2024-08-12 13:35:00,536.74,536.74,536.09,536.37,11012.0,529.4694,529.4694,528.8282,529.1044,11012.0
2024-08-12 13:40:00,536.46,536.48,535.77,535.92,6643.0,529.1932,529.2129,528.5126,528.6605,6643.0
2024-08-12 13:45:00,535.82,536.13,535.4,535.4,10705.0,528.5619,528.8677,528.1476,528.1476,10705.0
2024-08-12 13:50:00,535.35,535.39,534.68,535.1,22448.0,528.0983,528.1377,527.4373,527.8516,22448.0
2024-08-12 13:55:00,535.13,535.41,535.07,535.28,45260.0,527.8812,528.1574,527.822,528.0292,45260.0
2024-08-12 14:00:00,535.3,535.78,535.22,535.67,14689.0,528.0489,528.5224,527.97,528.4139,14689.0
2024-08-12 14:05:00,535.64,535.64,535.07,535.28,14158.0,528.3843,528.3843,527.822,528.0292,14158.0
2024-08-12 14:10:00,535.48,535.84,535.25,535.84,22357.0,528.2265,528.5816,527.9996,528.5816,22357.0
2024-08-12 14:15:00,535.66,535.84,535.56,535.61,25129.0,528.4041,528.5816,528.3054,528.3547,25129.0
2024-08-12 14:20:00,535.45,536.03,535.39,535.4,13297.0,528.1969,528.769,528.1377,528.1476,13297.0
2024-08-12 14:25:00,535.5,535.84,535.5,535.56,21883.0,528.2462,528.5816,528.2462,528.3054,21883.0
2024-08-12 14:30:00,535.4,535.67,535.35,535.6,16924.0,528.1476,528.4139,528.0983,528.3449,16924.0
2024-08-12 14:35:00,535.59,535.95,535.5,535.86,12213.0,528.335,528.6901,528.2462,528.6013,12213.0
2024-08-12 14:40:00,535.78,535.94,535.56,535.81,9570.0,528.5224,528.6803,528.3054,528.552,9570.0
2024-08-12 14:45:00,535.85,535.92,535.61,535.82,18938.0,528.5915,528.6605,528.3547,528.5619,18938.0
2024-08-12 14:50:00,535.79,536.05,535.72,535.83,12155.0,528.5323,528.7888,528.4632,528.5718,12155.0
2024-08-12 14:55:00,535.88,536.12,535.86,536.12,18761.0,528.6211,528.8578,528.6013,528.8578,18761.0
2024-08-12 15:00:00,536.04,536.06,535.68,535.84,10427.0,528.7789,528.7986,528.4238,528.5816,10427.0
2024-08-12 15:05:00,535.85,535.85,535.38,535.56,16128.0,528.5915,528.5915,528.1278,528.3054,16128.0
2024-08-12 15:10:00,535.57,536.02,535.39,535.49,29977.0,528.3153,528.7592,528.1377,528.2364,29977.0
2024-08-12 15:15:00,535.51,535.8,535.32,535.64,22975.0,528.2561,528.5422,528.0687,528.3843,22975.0
2024-08-12 15:20:00,535.67,535.81,535.42,535.74,23792.0,528.4139,528.552,528.1673,528.483,23792.0
2024-08-12 15:25:00,535.75,535.89,535.51,535.52,17038.0,528.4928,528.6309,528.2561,528.2659,17038.0
2024-08-12 15:30:00,535.55,535.9,535.45,535.47,22726.0,528.2955,528.6408,528.1969,528.2166,22726.0
2024-08-12 15:35:00,535.4,535.61,534.95,535.14,36050.0,528.1476,528.3547,527.7037,527.8911,36050.0
2024-08-12 15:40:00,535.25,535.3,534.86,535.03,29743.0,527.9996,528.0489,527.6149,527.7826,29743.0
2024-08-12 15:45:00,535.0,535.19,534.85,535.05,27143.0,527.753,527.9404,527.605,527.8023,27143.0
2024-08-12 15:50:00,535.04,535.52,534.62,535.13,98206.0,527.7925,528.2659,527.3781,527.8812,98206.0
2024-08-12 15:55:00,535.2,536.18,535.07,536.13,258984.0,527.9503,528.917,527.822,528.8677,258984.0
2024-08-13 09:30:00,539.52,540.57,539.31,540.27,105055.0,532.2118,533.2475,532.0046,532.9516,105055.0
2024-08-13 09:35:00,540.48,540.48,539.95,540.07,28000.0,533.1588,533.1588,532.6359,532.7543,28000.0
2024-08-13 09:40:00,540.15,540.56,540.0,540.56,10758.0,532.8332,533.2377,532.6853,533.2377,10758.0
2024-08-13 09:45:00,540.59,541.18,540.59,540.98,24342.0,533.2673,533.8493,533.2673,533.652,24342.0
2024-08-13 09:50:00,541.06,541.36,540.8,540.8,23999.0,533.7309,534.0268,533.4744,533.4744,23999.0
2024-08-13 09:55:00,540.66,541.01,540.1,540.67,24540.0,533.3363,533.6816,532.7839,533.3462,24540.0
2024-08-13 10:00:00,540.7,540.8,540.12,540.39,29441.0,533.3758,533.4744,532.8036,533.07,29441.0
2024-08-13 10:05:00,540.34,540.64,539.84,540.05,45808.0,533.0207,533.3166,532.5274,532.7346,45808.0
2024-08-13 10:10:00,540.07,540.53,539.84,540.06,23130.0,532.7543,533.2081,532.5274,532.7445,23130.0
2024-08-13 10:15:00,540.11,540.26,539.56,539.95,19672.0,532.7938,532.9417,532.2512,532.6359,19672.0
2024-08-13 10:20:00,539.74,540.21,539.71,540.14,10959.0,532.4288,532.8924,532.3992,532.8234,10959.0
2024-08-13 10:25:00,540.31,540.45,540.01,540.32,8089.0,532.9911,533.1292,532.6951,533.0009,8089.0
2024-08-13 10:30:00,540.26,540.26,539.31,539.8,17954.0,532.9417,532.9417,532.0046,532.488,17954.0
2024-08-13 10:35:00,539.96,540.33,539.89,540.3,7931.0,532.6458,533.0108,532.5768,532.9812,7931.0
2024-08-13 10:40:00,540.41,540.7,540.26,540.57,14389.0,533.0897,533.3758,532.9417,533.2475,14389.0
2024-08-13 10:45:00,540.66,541.3,540.57,541.3,16693.0,533.3363,533.9677,533.2475,533.9677,16693.0
2024-08-13 10:50:00,541.39,541.45,540.96,541.28,14356.0,534.0564,534.1156,533.6323,533.9479,14356.0
2024-08-13 10:55:00,541.3,541.33,541.11,541.22,7365.0,533.9677,533.9972,533.7802,533.8887,7365.0
2024-08-13 11:00:00,541.26,541.53,541.2,541.53,11674.0,533.9282,534.1945,533.869,534.1945,11674.0
2024-08-13 11:05:00,541.58,541.66,541.41,541.43,14718.0,534.2439,534.3228,534.0762,534.0959,14718.0
2024-08-13 11:10:00,541.29,541.58,541.1,541.47,13726.0,533.9578,534.2439,533.7704,534.1354,13726.0
2024-08-13 11:15:00,541.46,541.63,541.4,541.57,14114.0,534.1255,534.2932,534.0663,534.234,14114.0
2024-08-13 11:20:00,541.55,541.92,541.52,541.92,12896.0,534.2143,534.5793,534.1847,534.5793,12896.0
2024-08-13 11:25:00,541.79,541.88,541.56,541.66,10104.0,534.451,534.5398,534.2241,534.3228,10104.0
2024-08-13 11:30:00,541.68,541.77,541.45,541.69,10067.0,534.3425,534.4313,534.1156,534.3524,10067.0
2024-08-13 11:35:00,541.72,541.81,541.51,541.75,16093.0,534.382,534.4707,534.1748,534.4116,16093.0
2024-08-13 11:40:00,541.76,541.91,541.69,541.7,15833.0,534.4214,534.5694,534.3524,534.3622,15833.0
2024-08-13 11:45:00,541.76,542.11,541.62,542.06,11403.0,534.4214,534.7667,534.2833,534.7174,11403.0
2024-08-13 11:50:00,542.05,542.22,541.94,542.21,12596.0,534.7075,534.8752,534.599,534.8653,12596.0
2024-08-13 11:55:00,542.21,542.22,541.93,541.93,13920.0,534.8653,534.8752,534.5891,534.5891,13920.0
2024-08-13 12:00:00,541.97,542.11,541.7,542.09,9226.0,534.6286,534.7667,534.3622,534.747,9226.0
2024-08-13 12:05:00,542.08,542.42,542.03,542.25,17034.0,534.7371,535.0725,534.6878,534.9048,17034.0
2024-08-13 12:10:00,542.33,542.33,542.14,542.25,66750.0,534.9837,534.9837,534.7963,534.9048,66750.0
2024-08-13 12:15:00,542.31,542.81,542.3,542.81,12773.0,534.964,535.4572,534.9541,535.4572,12773.0
2024-08-13 12:20:00,542.78,543.11,542.7,542.71,13116.0,535.4276,535.7531,535.3487,535.3586,13116.0
2024-08-13 12:25:00,542.76,542.89,542.48,542.57,27057.0,535.4079,535.5361,535.1317,535.2205,27057.0
2024-08-13 12:30:00,542.59,542.61,542.27,542.58,11493.0,535.2402,535.2599,534.9245,535.2303,11493.0
2024-08-13 12:35:00,542.51,542.9,542.44,542.9,11543.0,535.1613,535.546,535.0922,535.546,11543.0
2024-08-13 12:40:00,542.89,543.29,542.89,543.24,12462.0,535.5361,535.9307,535.5361,535.8814,12462.0
2024-08-13 12:45:00,543.24,543.77,543.1,543.76,26552.0,535.8814,536.4042,535.7433,536.3943,26552.0
2024-08-13 12:50:00,543.8,544.08,543.75,543.88,23226.0,536.4338,536.71,536.3845,536.5127,23226.0
2024-08-13 12:55:00,543.93,544.05,543.86,544.0,16926.0,536.562,536.6804,536.493,536.6311,16926.0
2024-08-13 13:00:00,544.0,544.0,543.55,543.58,16591.0,536.6311,536.6311,536.1872,536.2168,16591.0
2024-08-13 13:05:00,543.56,543.87,543.5,543.77,11251.0,536.197,536.5028,536.1379,536.4042,11251.0
2024-08-13 13:10:00,543.74,543.89,543.63,543.87,8213.0,536.3746,536.5226,536.2661,536.5028,8213.0
2024-08-13 13:15:00,543.85,543.86,543.6,543.85,12240.0,536.4831,536.493,536.2365,536.4831,12240.0
2024-08-13 13:20:00,543.85,543.86,543.59,543.63,9691.0,536.4831,536.493,536.2266,536.2661,9691.0
2024-08-13 13:25:00,543.61,543.75,543.56,543.7,8780.0,536.2464,536.3845,536.197,536.3351,8780.0
2024-08-13 13:30:00,543.74,543.98,543.41,543.46,24429.0,536.3746,536.6114,536.0491,536.0984,24429.0
2024-08-13 13:35:00,543.44,543.69,543.41,543.67,30066.0,536.0787,536.3253,536.0491,536.3056,30066.0
2024-08-13 13:40:00,543.74,543.86,543.64,543.79,21597.0,536.3746,536.493,536.276,536.4239,21597.0
2024-08-13 13:45:00,543.75,543.75,542.44,543.19,85231.0,536.3845,536.3845,535.0922,535.8321,85231.0
2024-08-13 13:50:00,543.21,543.54,543.01,543.52,21767.0,535.8518,536.1773,535.6545,536.1576,21767.0
2024-08-13 13:55:00,543.51,543.77,543.51,543.68,24395.0,536.1477,536.4042,536.1477,536.3154,24395.0
2024-08-13 14:00:00,543.68,543.75,543.53,543.63,19464.0,536.3154,536.3845,536.1674,536.2661,19464.0
2024-08-13 14:05:00,543.62,543.82,543.54,543.74,31221.0,536.2562,536.4535,536.1773,536.3746,31221.0
2024-08-13 14:10:00,543.73,543.98,543.67,543.85,17612.0,536.3647,536.6114,536.3056,536.4831,17612.0
2024-08-13 14:15:00,543.9,543.94,543.24,543.44,45835.0,536.5324,536.5719,535.8814,536.0787,45835.0
2024-08-13 14:20:00,543.48,543.84,543.48,543.83,19299.0,536.1181,536.4732,536.1181,536.4634,19299.0
2024-08-13 14:25:00,543.75,543.88,543.7,543.87,44239.0,536.3845,536.5127,536.3351,536.5028,44239.0
2024-08-13 14:30:00,543.89,544.01,543.78,543.99,14736.0,536.5226,536.6409,536.4141,536.6212,14736.0
2024-08-13 14:35:00,544.01,544.41,544.01,544.34,30228.0,536.6409,537.0355,536.6409,536.9665,30228.0
2024-08-13 14:40:00,544.34,544.34,544.11,544.19,16388.0,536.9665,536.9665,536.7396,536.8185,16388.0
2024-08-13 14:45:00,544.17,544.33,544.06,544.3,23678.0,536.7988,536.9566,536.6903,536.927,23678.0
2024-08-13 14:50:00,544.27,544.42,544.15,544.36,19360.0,536.8974,537.0454,536.779,536.9862,19360.0
2024-08-13 14:55:00,544.35,544.42,544.28,544.34,20192.0,536.9763,537.0454,536.9073,536.9665,20192.0
2024-08-13 15:00:00,544.36,544.64,544.3,544.37,26642.0,536.9862,537.2624,536.927,536.9961,26642.0
2024-08-13 15:05:00,544.35,544.35,543.9,544.04,35579.0,536.9763,536.9763,536.5324,536.6705,35579.0
2024-08-13 15:10:00,544.03,544.15,543.91,543.92,21727.0,536.6607,536.779,536.5423,536.5522,21727.0
2024-08-13 15:15:00,543.92,544.08,543.71,543.86,22530.0,536.5522,536.71,536.345,536.493,22530.0
2024-08-13 15:20:00,543.87,544.21,543.58,544.18,29674.0,536.5028,536.8382,536.2168,536.8086,29674.0
2024-08-13 15:25:00,544.16,544.18,543.95,544.15,63090.0,536.7889,536.8086,536.5818,536.779,63090.0
2024-08-13 15:30:00,544.15,544.27,544.03,544.1,21182.0,536.779,536.8974,536.6607,536.7297,21182.0
2024-08-13 15:35:00,544.13,544.25,543.9,544.08,23541.0,536.7593,536.8777,536.5324,536.71,23541.0
2024-08-13 15:40:00,544.05,544.31,544.01,544.28,120851.0,536.6804,536.9369,536.6409,536.9073,120851.0
2024-08-13 15:45:00,544.3,545.06,544.28,544.94,78382.0,536.927,537.6767,536.9073,537.5583,78382.0
2024-08-13 15:50:00,544.85,544.98,544.01,544.24,82824.0,537.4696,537.5978,536.6409,536.8678,82824.0
2024-08-13 15:55:00,544.21,545.25,544.08,545.01,411810.0,536.8382,537.8641,536.71,537.6274,411810.0
2024-08-14 09:30:00,545.85,546.24,545.22,545.22,94317.0,538.456,538.8407,537.8346,537.8346,94317.0
2024-08-14 09:35:00,545.15,545.61,544.89,545.59,21102.0,537.7655,538.2193,537.509,538.1995,21102.0
2024-08-14 09:40:00,545.53,545.53,544.47,544.61,42795.0,538.1404,538.1404,537.0947,537.2328,42795.0
2024-08-14 09:45:00,544.59,545.37,544.5,544.83,34573.0,537.2131,537.9825,537.1243,537.4498,34573.0
2024-08-14 09:50:00,544.91,545.14,544.57,544.64,14791.0,537.5288,537.7556,537.1934,537.2624,14791.0
2024-08-14 09:55:00,544.6,544.73,544.25,544.42,27721.0,537.223,537.3512,536.8777,537.0454,27721.0
2024-08-14 10:00:00,544.4,544.7,544.15,544.68,23077.0,537.0257,537.3216,536.779,537.3019,23077.0
2024-08-14 10:05:00,544.71,544.71,544.12,544.51,23527.0,537.3315,537.3315,536.7495,537.1342,23527.0
2024-08-14 10:10:00,544.51,544.51,543.78,544.19,47335.0,537.1342,537.1342,536.4141,536.8185,47335.0
2024-08-14 10:15:00,544.16,544.5,544.05,544.46,15873.0,536.7889,537.1243,536.6804,537.0848,15873.0
2024-08-14 10:20:00,544.49,544.91,544.29,544.85,14410.0,537.1144,537.5288,536.9172,537.4696,14410.0
2024-08-14 10:25:00,544.78,544.93,544.34,544.85,15988.0,537.4005,537.5485,536.9665,537.4696,15988.0
2024-08-14 10:30:00,544.79,544.89,543.16,543.2,19932.0,537.4104,537.509,535.8025,535.8419,19932.0
2024-08-14 10:35:00,543.29,543.97,543.2,543.73,10346.0,535.9307,536.6015,535.8419,536.3647,10346.0
2024-08-14 10:40:00,543.85,544.57,543.83,544.11,16511.0,536.4831,537.1934,536.4634,536.7396,16511.0
2024-08-14 10:45:00,544.14,544.83,544.08,544.81,16485.0,536.7692,537.4498,536.71,537.4301,16485.0
2024-08-14 10:50:00,544.81,545.05,544.64,545.05,15277.0,537.4301,537.6669,537.2624,537.6669,15277.0
2024-08-14 10:55:00,545.1,545.38,545.0,545.3,32436.0,537.7162,537.9924,537.6175,537.9135,32436.0
2024-08-14 11:00:00,545.31,545.74,545.27,545.7,27077.0,537.9233,538.3475,537.8839,538.3081,27077.0
2024-08-14 11:05:00,545.71,545.72,545.24,545.33,13574.0,538.3179,538.3278,537.8543,537.9431,13574.0
2024-08-14 11:10:00,545.32,545.75,545.32,545.65,14275.0,537.9332,538.3574,537.9332,538.2587,14275.0
2024-08-14 11:15:00,545.69,545.75,545.53,545.66,28154.0,538.2982,538.3574,538.1404,538.2686,28154.0
2024-08-14 11:20:00,545.71,545.85,545.6,545.74,14007.0,538.3179,538.456,538.2094,538.3475,14007.0
2024-08-14 11:25:00,545.83,546.11,545.83,546.11,9504.0,538.4363,538.7125,538.4363,538.7125,9504.0
2024-08-14 11:30:00,546.15,546.93,546.15,546.73,32659.0,538.752,539.5214,538.752,539.3241,32659.0
2024-08-14 11:35:00,546.71,547.0,546.62,546.92,16479.0,539.3044,539.5904,539.2156,539.5115,16479.0
2024-08-14 11:40:00,546.96,547.05,546.46,546.49,26305.0,539.551,539.6398,539.0578,539.0874,26305.0
2024-08-14 11:45:00,546.52,546.99,546.52,546.86,9216.0,539.1169,539.5806,539.1169,539.4523,9216.0
2024-08-14 11:50:00,546.81,547.36,546.79,547.24,36656.0,539.403,539.9456,539.3833,539.8272,36656.0
2024-08-14 11:55:00,547.29,547.74,547.27,547.64,13674.0,539.8765,540.3204,539.8568,540.2218,13674.0
2024-08-14 12:00:00,547.64,547.82,547.49,547.72,17513.0,540.2218,540.3993,540.0738,540.3007,17513.0
2024-08-14 12:05:00,547.73,547.92,547.56,547.61,20310.0,540.3106,540.498,540.1429,540.1922,20310.0
2024-08-14 12:10:00,547.6,547.75,547.37,547.52,10352.0,540.1823,540.3303,539.9554,540.1034,10352.0
2024-08-14 12:15:00,547.46,547.58,546.62,546.75,15583.0,540.0442,540.1626,539.2156,539.3438,15583.0
2024-08-14 12:20:00,546.8,547.0,545.47,545.69,13807.0,539.3932,539.5904,538.0812,538.2982,13807.0
2024-08-14 12:25:00,545.68,545.78,545.14,545.6,26865.0,538.2883,538.387,537.7556,538.2094,26865.0
2024-08-14 12:30:00,545.58,545.94,545.51,545.79,273842.0,538.1897,538.5448,538.1206,538.3968,273842.0
2024-08-14 12:35:00,545.86,546.07,545.63,545.99,24443.0,538.4659,538.673,538.239,538.5941,24443.0
2024-08-14 12:40:00,546.04,546.18,544.92,544.92,18897.0,538.6434,538.7816,537.5386,537.5386,18897.0
2024-08-14 12:45:00,544.82,545.31,544.82,545.17,10604.0,537.44,537.9233,537.44,537.7852,10604.0
2024-08-14 12:50:00,545.21,546.0,545.21,545.96,13201.0,537.8247,538.604,537.8247,538.5645,13201.0
2024-08-14 12:55:00,546.0,546.11,545.78,546.11,12430.0,538.604,538.7125,538.387,538.7125,12430.0
2024-08-14 13:00:00,546.04,546.04,545.72,545.84,12428.0,538.6434,538.6434,538.3278,538.4462,12428.0
2024-08-14 13:05:00,545.81,546.49,545.8,546.2,28772.0,538.4166,539.0874,538.4067,538.8013,28772.0
2024-08-14 13:10:00,546.15,546.15,545.5,545.84,8684.0,538.752,538.752,538.1108,538.4462,8684.0
2024-08-14 13:15:00,545.95,546.25,545.9,546.17,14403.0,538.5547,538.8506,538.5053,538.7717,14403.0
2024-08-14 13:20:00,546.1,546.16,545.78,546.07,5485.0,538.7026,538.7618,538.387,538.673,5485.0
2024-08-14 13:25:00,546.11,546.2,545.75,546.19,22948.0,538.7125,538.8013,538.3574,538.7914,22948.0
2024-08-14 13:30:00,546.15,546.51,546.05,546.31,31570.0,538.752,539.1071,538.6533,538.9098,31570.0
2024-08-14 13:35:00,546.36,546.56,546.08,546.14,10902.0,538.9591,539.1564,538.6829,538.7421,10902.0
2024-08-14 13:40:00,546.23,546.34,545.88,546.22,32066.0,538.8309,538.9394,538.4856,538.821,32066.0
2024-08-14 13:45:00,546.2,546.45,546.19,546.39,12900.0,538.8013,539.0479,538.7914,538.9887,12900.0
2024-08-14 13:50:00,546.39,546.49,546.1,546.42,16553.0,538.9887,539.0874,538.7026,539.0183,16553.0
2024-08-14 13:55:00,546.42,546.52,546.21,546.21,21142.0,539.0183,539.1169,538.8111,538.8111,21142.0
2024-08-14 14:00:00,546.22,546.22,545.66,545.94,21355.0,538.821,538.821,538.2686,538.5448,21355.0
2024-08-14 14:05:00,545.96,546.14,545.85,545.96,14827.0,538.5645,538.7421,538.456,538.5645,14827.0
2024-08-14 14:10:00,545.93,546.1,545.84,545.93,15437.0,538.5349,538.7026,538.4462,538.5349,15437.0
2024-08-14 14:15:00,545.96,546.13,545.83,545.87,16928.0,538.5645,538.7322,538.4363,538.4758,16928.0
2024-08-14 14:20:00,545.93,546.37,545.92,546.24,15045.0,538.5349,538.969,538.5251,538.8407,15045.0
2024-08-14 14:25:00,546.26,546.32,546.15,546.27,7853.0,538.8605,538.9197,538.752,538.8703,7853.0
2024-08-14 14:30:00,546.3,546.51,546.23,546.42,13425.0,538.8999,539.1071,538.8309,539.0183,13425.0
2024-08-14 14:35:00,546.46,546.66,546.25,546.46,10198.0,539.0578,539.255,538.8506,539.0578,10198.0
2024-08-14 14:40:00,546.5,546.64,546.43,546.54,12195.0,539.0972,539.2353,539.0282,539.1367,12195.0
2024-08-14 14:45:00,546.54,546.66,546.4,546.51,20755.0,539.1367,539.255,538.9986,539.1071,20755.0
2024-08-14 14:50:00,546.49,546.86,546.48,546.79,20929.0,539.0874,539.4523,539.0775,539.3833,20929.0
2024-08-14 14:55:00,546.79,547.31,546.79,547.26,25873.0,539.3833,539.8962,539.3833,539.8469,25873.0
2024-08-14 15:00:00,547.24,547.24,546.88,547.01,32086.0,539.8272,539.8272,539.4721,539.6003,32086.0
2024-08-14 15:05:00,547.03,547.25,546.9,546.9,25504.0,539.62,539.8371,539.4918,539.4918,25504.0
2024-08-14 15:10:00,546.92,546.99,545.9,545.95,34575.0,539.5115,539.5806,538.5053,538.5547,34575.0
2024-08-14 15:15:00,546.04,546.26,545.86,546.12,17678.0,538.6434,538.8605,538.4659,538.7224,17678.0
2024-08-14 15:20:00,546.12,546.28,545.94,546.2,18211.0,538.7224,538.8802,538.5448,538.8013,18211.0
2024-08-14 15:25:00,546.21,546.29,546.06,546.07,11982.0,538.8111,538.8901,538.6632,538.673,11982.0
2024-08-14 15:30:00,546.08,546.19,545.79,545.81,24861.0,538.6829,538.7914,538.3968,538.4166,24861.0
2024-08-14 15:35:00,545.87,546.16,545.76,546.15,29669.0,538.4758,538.7618,538.3672,538.752,29669.0
2024-08-14 15:40:00,546.19,546.49,546.04,546.43,23384.0,538.7914,539.0874,538.6434,539.0282,23384.0
2024-08-14 15:45:00,546.41,546.7,546.23,546.64,18018.0,539.0084,539.2945,538.8309,539.2353,18018.0
2024-08-14 15:50:00,546.68,547.31,546.31,547.17,81279.0,539.2748,539.8962,538.9098,539.7581,81279.0
2024-08-14 15:55:00,547.2,547.62,546.72,546.75,267872.0,539.7877,540.202,539.3142,539.3438,267872.0
2024-08-15 09:30:00,552.56,553.07,552.3,552.82,122701.0,545.0751,545.5782,544.8187,545.3316,122701.0
2024-08-15 09:35:00,552.89,553.23,552.6,552.85,48291.0,545.4007,545.7361,545.1146,545.3612,48291.0
2024-08-15 09:40:00,552.89,552.93,551.98,552.24,35836.0,545.4007,545.4401,544.503,544.7595,35836.0
2024-08-15 09:45:00,552.35,552.77,552.09,552.77,50208.0,544.868,545.2823,544.6115,545.2823,50208.0
2024-08-15 09:50:00,552.75,552.91,552.48,552.84,14338.0,545.2626,545.4204,544.9962,545.3513,14338.0
2024-08-15 09:55:00,552.79,553.29,552.79,553.19,19246.0,545.302,545.7952,545.302,545.6966,19246.0
2024-08-15 10:00:00,553.22,553.62,552.43,552.52,27040.0,545.7262,546.1208,544.9469,545.0357,27040.0
2024-08-15 10:05:00,552.51,552.51,552.03,552.17,27415.0,545.0258,545.0258,544.5523,544.6904,27415.0
2024-08-15 10:10:00,552.14,552.82,551.92,552.77,21017.0,544.6608,545.3316,544.4438,545.2823,21017.0
2024-08-15 10:15:00,552.8,553.0,552.54,552.98,15487.0,545.3119,545.5092,545.0554,545.4894,15487.0
2024-08-15 10:20:00,553.0,553.16,552.83,553.05,7301.0,545.5092,545.667,545.3415,545.5585,7301.0
2024-08-15 10:25:00,553.07,553.63,553.01,553.54,17433.0,545.5782,546.1306,545.519,546.0419,17433.0
2024-08-15 10:30:00,553.45,553.68,553.4,553.59,13508.0,545.9531,546.18,545.9038,546.0912,13508.0
2024-08-15 10:35:00,553.65,553.95,553.5,553.73,15526.0,546.1504,546.4463,546.0024,546.2293,15526.0
2024-08-15 10:40:00,553.71,553.94,553.67,553.91,16203.0,546.2096,546.4364,546.1701,546.4068,16203.0
2024-08-15 10:45:00,553.87,554.27,553.83,553.84,17367.0,546.3674,546.762,546.3279,546.3378,17367.0
2024-08-15 10:50:00,554.01,554.06,553.76,553.96,6332.0,546.5055,546.5548,546.2589,546.4562,6332.0
2024-08-15 10:55:00,553.92,553.93,553.69,553.79,22902.0,546.4167,546.4266,546.1898,546.2885,22902.0
2024-08-15 11:00:00,553.95,554.39,553.82,554.37,44968.0,546.4463,546.8803,546.3181,546.8606,44968.0
2024-08-15 11:05:00,554.4,554.44,554.17,554.33,14787.0,546.8902,546.9297,546.6633,546.8212,14787.0
2024-08-15 11:10:00,554.32,554.61,554.32,554.61,7492.0,546.8113,547.0974,546.8113,547.0974,7492.0
2024-08-15 11:15:00,554.56,554.9,554.47,554.71,13945.0,547.048,547.3834,546.9593,547.196,13945.0
2024-08-15 11:20:00,554.71,554.82,554.61,554.79,9569.0,547.196,547.3045,547.0974,547.2749,9569.0
2024-08-15 11:25:00,554.81,554.85,554.41,554.43,17051.0,547.2947,547.3341,546.9001,546.9198,17051.0
2024-08-15 11:30:00,554.46,554.71,554.31,554.6,13279.0,546.9494,547.196,546.8014,547.0875,13279.0
2024-08-15 11:35:00,554.49,554.73,554.41,554.63,14148.0,546.979,547.2157,546.9001,547.1171,14148.0
2024-08-15 11:40:00,554.65,555.06,554.62,554.97,26231.0,547.1368,547.5413,547.1072,547.4525,26231.0
2024-08-15 11:45:00,554.94,554.99,554.75,554.98,13430.0,547.4229,547.4722,547.2355,547.4623,13430.0
2024-08-15 11:50:00,555.0,555.15,554.85,554.97,12254.0,547.4821,547.63,547.3341,547.4525,12254.0
2024-08-15 11:55:00,555.0,555.1,554.68,554.68,22156.0,547.4821,547.5807,547.1664,547.1664,22156.0
2024-08-15 12:00:00,554.64,555.13,554.64,555.11,22288.0,547.127,547.6103,547.127,547.5906,22288.0
2024-08-15 12:05:00,555.12,555.12,554.95,555.01,27248.0,547.6005,547.6005,547.4328,547.4919,27248.0
2024-08-15 12:10:00,555.05,555.18,554.95,554.98,185875.0,547.5314,547.6596,547.4328,547.4623,185875.0
2024-08-15 12:15:00,555.04,555.47,554.99,555.3,13267.0,547.5215,547.9457,547.4722,547.778,13267.0
2024-08-15 12:20:00,555.47,555.72,555.4,555.59,29829.0,547.9457,548.1923,547.8767,548.0641,29829.0
2024-08-15 12:25:00,555.61,555.61,555.43,555.59,21595.0,548.0838,548.0838,547.9063,548.0641,21595.0
2024-08-15 12:30:00,555.62,555.64,555.31,555.43,29670.0,548.0937,548.1134,547.7879,547.9063,29670.0
2024-08-15 12:35:00,555.45,555.52,555.24,555.25,26076.0,547.926,547.995,547.7188,547.7287,26076.0
2024-08-15 12:40:00,555.2,555.27,554.71,554.89,23917.0,547.6794,547.7484,547.196,547.3736,23917.0
2024-08-15 12:45:00,554.87,554.99,554.35,554.67,23522.0,547.3538,547.4722,546.8409,547.1565,23522.0
2024-08-15 12:50:00,554.67,554.84,554.61,554.73,9818.0,547.1565,547.3242,547.0974,547.2157,9818.0
2024-08-15 12:55:00,554.79,555.03,554.7,554.97,35421.0,547.2749,547.5117,547.1861,547.4525,35421.0
2024-08-15 13:00:00,554.93,554.96,554.6,554.82,19276.0,547.413,547.4426,547.0875,547.3045,19276.0
2024-08-15 13:05:00,554.81,554.85,554.58,554.59,11322.0,547.2947,547.3341,547.0678,547.0776,11322.0
2024-08-15 13:10:00,554.6,554.84,554.5,554.77,10187.0,547.0875,547.3242,546.9888,547.2552,10187.0
2024-08-15 13:15:00,554.77,554.97,554.71,554.83,30901.0,547.2552,547.4525,547.196,547.3144,30901.0
2024-08-15 13:20:00,554.85,555.06,554.73,554.84,5467.0,547.3341,547.5413,547.2157,547.3242,5467.0
2024-08-15 13:25:00,554.83,555.31,554.83,555.12,30643.0,547.3144,547.7879,547.3144,547.6005,30643.0
2024-08-15 13:30:00,555.12,555.39,555.09,555.36,15134.0,547.6005,547.8668,547.5709,547.8372,15134.0
2024-08-15 13:35:00,555.31,555.43,555.27,555.42,6602.0,547.7879,547.9063,547.7484,547.8964,6602.0
2024-08-15 13:40:00,555.39,555.49,555.28,555.29,4733.0,547.8668,547.9654,547.7583,547.7681,4733.0
2024-08-15 13:45:00,555.4,555.56,555.39,555.53,7296.0,547.8767,548.0345,547.8668,548.0049,7296.0
2024-08-15 13:50:00,555.57,555.66,555.51,555.55,7353.0,548.0444,548.1331,547.9852,548.0246,7353.0
2024-08-15 13:55:00,555.58,555.7,555.48,555.7,59422.0,548.0542,548.1726,547.9556,548.1726,59422.0
2024-08-15 14:00:00,555.65,555.93,555.58,555.88,60943.0,548.1233,548.3995,548.0542,548.3502,60943.0
2024-08-15 14:05:00,555.89,555.95,555.74,555.84,23203.0,548.36,548.4192,548.2121,548.3107,23203.0
2024-08-15 14:10:00,555.82,555.84,555.59,555.59,23409.0,548.291,548.3107,548.0641,548.0641,23409.0
2024-08-15 14:15:00,555.6,555.8,555.51,555.76,12817.0,548.0739,548.2712,547.9852,548.2318,12817.0
2024-08-15 14:20:00,555.76,555.84,555.62,555.72,15446.0,548.2318,548.3107,548.0937,548.1923,15446.0
2024-08-15 14:25:00,555.75,555.95,555.68,555.85,11631.0,548.2219,548.4192,548.1529,548.3206,11631.0
2024-08-15 14:30:00,555.89,555.93,555.75,555.85,13019.0,548.36,548.3995,548.2219,548.3206,13019.0
2024-08-15 14:35:00,555.86,556.0,555.77,555.9,18615.0,548.3304,548.4685,548.2416,548.3699,18615.0
2024-08-15 14:40:00,555.9,556.1,555.82,556.07,14165.0,548.3699,548.5672,548.291,548.5376,14165.0
2024-08-15 14:45:00,556.07,556.11,555.96,556.06,19188.0,548.5376,548.577,548.4291,548.5277,19188.0
2024-08-15 14:50:00,556.03,556.03,555.69,555.91,14080.0,548.4981,548.4981,548.1627,548.3798,14080.0
2024-08-15 14:55:00,555.91,556.04,555.88,555.97,12634.0,548.3798,548.508,548.3502,548.4389,12634.0
2024-08-15 15:00:00,555.94,555.94,555.5,555.84,14641.0,548.4093,548.4093,547.9753,548.3107,14641.0
2024-08-15 15:05:00,555.8,556.08,555.71,556.06,18271.0,548.2712,548.5474,548.1825,548.5277,18271.0
2024-08-15 15:10:00,556.05,556.08,555.67,555.86,14614.0,548.5179,548.5474,548.143,548.3304,14614.0
2024-08-15 15:15:00,555.84,556.11,555.79,556.0,27129.0,548.3107,548.577,548.2614,548.4685,27129.0
2024-08-15 15:20:00,556.03,556.2,555.88,556.08,16190.0,548.4981,548.6658,548.3502,548.5474,16190.0
2024-08-15 15:25:00,556.08,556.16,555.85,556.14,16834.0,548.5474,548.6264,548.3206,548.6066,16834.0
2024-08-15 15:30:00,556.09,556.3,556.0,556.25,21368.0,548.5573,548.7645,548.4685,548.7151,21368.0
2024-08-15 15:35:00,556.26,556.39,556.15,556.27,23868.0,548.725,548.8532,548.6165,548.7349,23868.0
2024-08-15 15:40:00,556.28,556.32,556.09,556.09,20415.0,548.7447,548.7842,548.5573,548.5573,20415.0
2024-08-15 15:45:00,556.06,556.1,555.6,555.7,35443.0,548.5277,548.5672,548.0739,548.1726,35443.0
2024-08-15 15:50:00,555.68,555.75,554.97,555.29,76383.0,548.1529,548.2219,547.4525,547.7681,76383.0
2024-08-15 15:55:00,555.29,556.17,555.05,556.14,226351.0,547.7681,548.6362,547.5314,548.6066,226351.0
2024-08-16 09:30:00,554.45,555.06,554.28,554.84,93518.0,546.9395,547.5413,546.7718,547.3242,93518.0
2024-08-16 09:35:00,554.87,555.1,554.69,554.98,18070.0,547.3538,547.5807,547.1763,547.4623,18070.0
2024-08-16 09:40:00,554.92,555.37,554.91,554.93,31955.0,547.4032,547.8471,547.3933,547.413,31955.0
2024-08-16 09:45:00,555.04,555.31,554.78,555.3,21897.0,547.5215,547.7879,547.2651,547.778,21897.0
2024-08-16 09:50:00,555.22,555.6,555.22,555.33,21228.0,547.6991,548.0739,547.6991,547.8076,21228.0
2024-08-16 09:55:00,555.39,555.62,555.08,555.36,9247.0,547.8668,548.0937,547.561,547.8372,9247.0
2024-08-16 10:00:00,555.25,556.28,555.12,555.97,22190.0,547.7287,548.7447,547.6005,548.4389,22190.0
2024-08-16 10:05:00,555.78,556.24,555.63,555.82,6607.0,548.2515,548.7053,548.1035,548.291,6607.0
2024-08-16 10:10:00,555.82,556.02,555.76,555.86,7436.0,548.291,548.4883,548.2318,548.3304,7436.0
2024-08-16 10:15:00,555.96,556.46,555.96,556.44,10355.0,548.4291,548.9223,548.4291,548.9026,10355.0
2024-08-16 10:20:00,556.48,556.62,556.09,556.1,17650.0,548.942,549.0801,548.5573,548.5672,17650.0
2024-08-16 10:25:00,555.95,556.25,555.91,555.98,8653.0,548.4192,548.7151,548.3798,548.4488,8653.0
2024-08-16 10:30:00,556.01,556.2,555.62,555.77,14789.0,548.4784,548.6658,548.0937,548.2416,14789.0
2024-08-16 10:35:00,555.77,556.01,555.4,555.84,10650.0,548.2416,548.4784,547.8767,548.3107,10650.0
2024-08-16 10:40:00,555.76,555.8,555.34,555.6,11252.0,548.2318,548.2712,547.8175,548.0739,11252.0
2024-08-16 10:45:00,555.56,555.83,554.71,554.81,21660.0,548.0345,548.3008,547.196,547.2947,21660.0
2024-08-16 10:50:00,554.97,555.85,554.97,555.15,9547.0,547.4525,548.3206,547.4525,547.63,9547.0
2024-08-16 10:55:00,555.15,555.43,555.05,555.23,18168.0,547.63,547.9063,547.5314,547.709,18168.0
2024-08-16 11:00:00,555.22,555.61,555.08,555.6,9195.0,547.6991,548.0838,547.561,548.0739,9195.0
2024-08-16 11:05:00,555.59,555.74,555.35,555.51,11410.0,548.0641,548.2121,547.8273,547.9852,11410.0
2024-08-16 11:10:00,555.54,555.68,555.27,555.68,9523.0,548.0148,548.1529,547.7484,548.1529,9523.0
2024-08-16 11:15:00,555.6,555.62,555.21,555.41,10181.0,548.0739,548.0937,547.6892,547.8865,10181.0
2024-08-16 11:20:00,555.41,555.56,555.04,555.53,15153.0,547.8865,548.0345,547.5215,548.0049,15153.0
2024-08-16 11:25:00,555.55,555.83,555.36,555.73,90524.0,548.0246,548.3008,547.8372,548.2022,90524.0
2024-08-16 11:30:00,555.73,555.86,555.53,555.55,53833.0,548.2022,548.3304,548.0049,548.0246,53833.0
2024-08-16 11:35:00,555.55,556.0,555.55,555.87,13970.0,548.0246,548.4685,548.0246,548.3403,13970.0
2024-08-16 11:40:00,555.9,556.14,555.86,556.1,11893.0,548.3699,548.6066,548.3304,548.5672,11893.0
2024-08-16 11:45:00,556.12,556.32,556.1,556.15,14810.0,548.5869,548.7842,548.5672,548.6165,14810.0
2024-08-16 11:50:00,556.15,556.38,555.91,556.35,28253.0,548.6165,548.8434,548.3798,548.8138,28253.0
2024-08-16 11:55:00,556.4,556.54,556.39,556.39,7652.0,548.8631,549.0012,548.8532,548.8532,7652.0
2024-08-16 12:00:00,556.4,556.46,556.22,556.3,22663.0,548.8631,548.9223,548.6856,548.7645,22663.0
2024-08-16 12:05:00,556.28,556.57,556.21,556.54,30230.0,548.7447,549.0308,548.6757,549.0012,30230.0
2024-08-16 12:10:00,556.54,556.98,556.52,556.98,34230.0,549.0012,549.4353,548.9815,549.4353,34230.0
2024-08-16 12:15:00,556.99,557.22,556.98,557.08,13972.0,549.4451,549.672,549.4353,549.5339,13972.0
2024-08-16 12:20:00,557.0,557.16,556.91,557.14,13233.0,549.455,549.6128,549.3662,549.5931,13233.0
2024-08-16 12:25:00,557.14,557.17,556.77,556.95,36120.0,549.5931,549.6227,549.2281,549.4057,36120.0
2024-08-16 12:30:00,556.96,557.2,556.85,557.19,23338.0,549.4155,549.6523,549.307,549.6424,23338.0
2024-08-16 12:35:00,557.13,557.33,557.06,557.25,21638.0,549.5832,549.7805,549.5142,549.7016,21638.0
2024-08-16 12:40:00,557.26,557.29,557.02,557.15,26366.0,549.7115,549.7411,549.4747,549.603,26366.0
2024-08-16 12:45:00,557.16,557.28,556.99,557.28,22573.0,549.6128,549.7312,549.4451,549.7312,22573.0
2024-08-16 12:50:00,557.27,557.45,557.21,557.44,23407.0,549.7213,549.8989,549.6621,549.889,23407.0
2024-08-16 12:55:00,557.52,558.05,557.48,557.81,15310.0,549.9679,550.4908,549.9285,550.254,15310.0
2024-08-16 13:00:00,557.87,557.91,557.5,557.64,22869.0,550.3132,550.3527,549.9482,550.0863,22869.0
2024-08-16 13:05:00,557.62,557.76,557.43,557.45,4977.0,550.0666,550.2047,549.8792,549.8989,4977.0
2024-08-16 13:10:00,557.49,557.65,557.47,557.56,8966.0,549.9383,550.0962,549.9186,550.0074,8966.0
2024-08-16 13:15:00,557.55,557.71,557.41,557.71,18513.0,549.9975,550.1554,549.8594,550.1554,18513.0
2024-08-16 13:20:00,557.68,557.73,557.58,557.73,19761.0,550.1258,550.1751,550.0271,550.1751,19761.0
2024-08-16 13:25:00,557.73,557.78,557.43,557.63,29289.0,550.1751,550.2244,549.8792,550.0765,29289.0
2024-08-16 13:30:00,557.63,557.77,557.63,557.65,26632.0,550.0765,550.2146,550.0765,550.0962,26632.0
2024-08-16 13:35:00,557.68,557.8,557.57,557.77,12426.0,550.1258,550.2441,550.0173,550.2146,12426.0
2024-08-16 13:40:00,557.78,557.87,557.61,557.87,12851.0,550.2244,550.3132,550.0567,550.3132,12851.0
2024-08-16 13:45:00,557.9,557.9,557.56,557.71,15751.0,550.3428,550.3428,550.0074,550.1554,15751.0
2024-08-16 13:50:00,557.66,557.66,557.04,557.17,24104.0,550.106,550.106,549.4944,549.6227,24104.0
2024-08-16 13:55:00,557.21,557.62,557.19,557.61,10237.0,549.6621,550.0666,549.6424,550.0567,10237.0
2024-08-16 14:00:00,557.58,557.58,557.19,557.24,32513.0,550.0271,550.0271,549.6424,549.6917,32513.0
2024-08-16 14:05:00,557.25,557.25,556.96,556.98,16995.0,549.7016,549.7016,549.4155,549.4353,16995.0
2024-08-16 14:10:00,556.99,557.13,556.91,556.97,18443.0,549.4451,549.5832,549.3662,549.4254,18443.0
2024-08-16 14:15:00,556.97,557.39,556.97,557.38,25478.0,549.4254,549.8397,549.4254,549.8298,25478.0
2024-08-16 14:20:00,557.37,557.37,557.0,557.03,23867.0,549.82,549.82,549.455,549.4846,23867.0
2024-08-16 14:25:00,557.06,557.39,557.06,557.32,12977.0,549.5142,549.8397,549.5142,549.7707,12977.0
2024-08-16 14:30:00,557.34,557.43,557.2,557.42,23820.0,549.7904,549.8792,549.6523,549.8693,23820.0
2024-08-16 14:35:00,557.42,557.5,557.29,557.36,14495.0,549.8693,549.9482,549.7411,549.8101,14495.0
2024-08-16 14:40:00,557.35,557.45,557.07,557.07,19544.0,549.8002,549.8989,549.524,549.524,19544.0
2024-08-16 14:45:00,557.1,557.21,556.99,557.17,18648.0,549.5536,549.6621,549.4451,549.6227,18648.0
2024-08-16 14:50:00,557.23,557.52,557.1,557.5,9348.0,549.6819,549.9679,549.5536,549.9482,9348.0
2024-08-16 14:55:00,557.51,557.71,557.48,557.63,10549.0,549.9581,550.1554,549.9285,550.0765,10549.0
2024-08-16 15:00:00,557.63,557.75,557.48,557.54,15107.0,550.0765,550.1948,549.9285,549.9877,15107.0
2024-08-16 15:05:00,557.52,557.7,557.41,557.45,18099.0,549.9679,550.1455,549.8594,549.8989,18099.0
2024-08-16 15:10:00,557.44,557.52,557.3,557.43,18405.0,549.889,549.9679,549.7509,549.8792,18405.0
2024-08-16 15:15:00,557.42,557.48,557.31,557.43,18499.0,549.8693,549.9285,549.7608,549.8792,18499.0
2024-08-16 15:20:00,557.39,557.39,557.12,557.25,19503.0,549.8397,549.8397,549.5734,549.7016,19503.0
2024-08-16 15:25:00,557.24,557.36,557.12,557.14,25959.0,549.6917,549.8101,549.5734,549.5931,25959.0
2024-08-16 15:30:00,557.13,557.41,557.07,557.34,35986.0,549.5832,549.8594,549.524,549.7904,35986.0
2024-08-16 15:35:00,557.35,557.5,557.28,557.36,17383.0,549.8002,549.9482,549.7312,549.8101,17383.0
2024-08-16 15:40:00,557.33,557.45,557.07,557.07,29966.0,549.7805,549.8989,549.524,549.524,29966.0
2024-08-16 15:45:00,557.07,557.15,556.6,556.74,38441.0,549.524,549.603,549.0604,549.1985,38441.0
2024-08-16 15:50:00,556.71,557.06,556.67,556.92,95410.0,549.1689,549.5142,549.1295,549.3761,95410.0
2024-08-16 15:55:00,556.92,557.37,556.78,557.3,257886.0,549.3761,549.82,549.238,549.7509,257886.0
2024-08-19 09:30:00,557.79,558.46,557.71,558.17,97670.0,550.2343,550.8952,550.1554,550.6091,97670.0
2024-08-19 09:35:00,558.34,558.37,557.61,557.95,48545.0,550.7768,550.8064,550.0567,550.3921,48545.0
2024-08-19 09:40:00,557.95,558.57,557.95,558.16,20830.0,550.3921,551.0037,550.3921,550.5993,20830.0
2024-08-19 09:45:00,558.24,558.53,558.05,558.32,25612.0,550.6782,550.9643,550.4908,550.7571,25612.0
2024-08-19 09:50:00,558.35,558.41,557.91,557.92,50237.0,550.7867,550.8459,550.3527,550.3625,50237.0
2024-08-19 09:55:00,557.92,558.13,557.73,558.01,48471.0,550.3625,550.5697,550.1751,550.4513,48471.0
2024-08-19 10:00:00,558.02,558.33,557.67,558.08,45284.0,550.4612,550.767,550.1159,550.5204,45284.0
2024-08-19 10:05:00,558.05,558.68,557.9,558.47,40531.0,550.4908,551.1122,550.3428,550.9051,40531.0
2024-08-19 10:10:00,558.6,558.71,558.27,558.31,26756.0,551.0333,551.1418,550.7078,550.7472,26756.0
2024-08-19 10:15:00,558.32,558.35,556.94,557.07,64383.0,550.7571,550.7867,549.3958,549.524,64383.0
2024-08-19 10:20:00,557.14,558.1,557.03,557.98,33080.0,549.5931,550.5401,549.4846,550.4217,33080.0
2024-08-19 10:25:00,558.0,558.54,557.87,558.38,24740.0,550.4414,550.9741,550.3132,550.8163,24740.0
2024-08-19 10:30:00,558.45,558.74,558.32,558.57,19882.0,550.8853,551.1714,550.7571,551.0037,19882.0
2024-08-19 10:35:00,558.56,558.65,558.42,558.58,16167.0,550.9939,551.0826,550.8558,551.0136,16167.0
2024-08-19 10:40:00,558.6,558.83,558.45,558.66,10000.0,551.0333,551.2602,550.8853,551.0925,10000.0
2024-08-19 10:45:00,558.73,559.01,558.71,558.86,23067.0,551.1616,551.4378,551.1418,551.2898,23067.0
2024-08-19 10:50:00,559.04,559.73,559.04,559.58,11776.0,551.4674,552.148,551.4674,552.0,11776.0
2024-08-19 10:55:00,559.52,559.57,559.31,559.57,281837.0,551.9408,551.9902,551.7337,551.9902,281837.0
2024-08-19 11:00:00,559.61,559.79,559.51,559.7,14431.0,552.0296,552.2072,551.931,552.1184,14431.0
2024-08-19 11:05:00,559.7,559.82,559.62,559.74,13054.0,552.1184,552.2368,552.0395,552.1579,13054.0
2024-08-19 11:10:00,559.82,559.82,559.44,559.47,15387.0,552.2368,552.2368,551.8619,551.8915,15387.0
2024-08-19 11:15:00,559.47,559.55,559.24,559.45,19662.0,551.8915,551.9704,551.6646,551.8718,19662.0
2024-08-19 11:20:00,559.44,559.69,559.31,559.69,17079.0,551.8619,552.1085,551.7337,552.1085,17079.0
2024-08-19 11:25:00,559.71,559.72,559.54,559.6,11967.0,552.1283,552.1381,551.9606,552.0198,11967.0
2024-08-19 11:30:00,559.57,559.91,559.47,559.78,14590.0,551.9902,552.3256,551.8915,552.1973,14590.0
2024-08-19 11:35:00,559.85,559.85,559.54,559.54,17185.0,552.2664,552.2664,551.9606,551.9606,17185.0
2024-08-19 11:40:00,559.66,559.75,559.52,559.69,33657.0,552.079,552.1677,551.9408,552.1085,33657.0
2024-08-19 11:45:00,559.67,559.78,559.57,559.59,55453.0,552.0888,552.1973,551.9902,552.0099,55453.0
2024-08-19 11:50:00,559.74,560.02,559.64,559.87,47589.0,552.1579,552.4341,552.0592,552.2861,47589.0
2024-08-19 11:55:00,559.91,559.94,558.88,559.23,44606.0,552.3256,552.3552,551.3095,551.6548,44606.0
2024-08-19 12:00:00,559.27,559.48,558.99,559.25,21977.0,551.6942,551.9014,551.418,551.6745,21977.0
2024-08-19 12:05:00,559.18,559.44,559.18,559.38,10591.0,551.6055,551.8619,551.6055,551.8027,10591.0
2024-08-19 12:10:00,559.43,559.62,559.42,559.49,17492.0,551.8521,552.0395,551.8422,551.9113,17492.0
2024-08-19 12:15:00,559.48,559.7,559.38,559.65,11751.0,551.9014,552.1184,551.8027,552.0691,11751.0
2024-08-19 12:20:00,559.69,559.77,559.59,559.63,7005.0,552.1085,552.1875,552.0099,552.0494,7005.0
2024-08-19 12:25:00,559.63,559.86,559.6,559.83,7433.0,552.0494,552.2762,552.0198,552.2467,7433.0
2024-08-19 12:30:00,559.75,559.83,559.55,559.58,16213.0,552.1677,552.2467,551.9704,552.0,16213.0
2024-08-19 12:35:00,559.72,559.9,559.64,559.84,7466.0,552.1381,552.3157,552.0592,552.2565,7466.0
2024-08-19 12:40:00,559.9,560.05,559.88,559.96,11055.0,552.3157,552.4637,552.296,552.3749,11055.0
2024-08-19 12:45:00,559.98,560.07,559.88,560.05,19260.0,552.3946,552.4834,552.296,552.4637,19260.0
2024-08-19 12:50:00,560.11,560.51,560.08,560.43,23906.0,552.5229,552.9174,552.4933,552.8385,23906.0
2024-08-19 12:55:00,560.47,560.49,560.29,560.38,16075.0,552.878,552.8977,552.7004,552.7892,16075.0
2024-08-19 13:00:00,560.35,560.44,560.27,560.37,16793.0,552.7596,552.8484,552.6807,552.7793,16793.0
2024-08-19 13:05:00,560.37,560.48,560.27,560.44,13984.0,552.7793,552.8878,552.6807,552.8484,13984.0
2024-08-19 13:10:00,560.46,560.47,560.05,560.09,13294.0,552.8681,552.878,552.4637,552.5031,13294.0
2024-08-19 13:15:00,560.07,560.34,560.0,560.24,45690.0,552.4834,552.7497,552.4143,552.6511,45690.0
2024-08-19 13:20:00,560.24,560.31,560.16,560.19,99364.0,552.6511,552.7201,552.5722,552.6018,99364.0
2024-08-19 13:25:00,560.18,560.39,560.14,560.18,60017.0,552.5919,552.7991,552.5525,552.5919,60017.0
2024-08-19 13:30:00,560.2,560.25,559.96,560.23,22655.0,552.6116,552.661,552.3749,552.6412,22655.0
2024-08-19 13:35:00,560.21,560.33,560.16,560.29,20481.0,552.6215,552.7399,552.5722,552.7004,20481.0
2024-08-19 13:40:00,560.29,560.42,560.19,560.31,9938.0,552.7004,552.8287,552.6018,552.7201,9938.0
2024-08-19 13:45:00,560.36,560.42,560.3,560.37,9097.0,552.7695,552.8287,552.7103,552.7793,9097.0
2024-08-19 13:50:00,560.39,560.42,560.29,560.41,30544.0,552.7991,552.8287,552.7004,552.8188,30544.0
2024-08-19 13:55:00,560.4,560.62,560.37,560.6,13053.0,552.8089,553.0259,552.7793,553.0062,13053.0
2024-08-19 14:00:00,560.57,560.78,560.55,560.71,16290.0,552.9766,553.1838,552.9569,553.1147,16290.0
2024-08-19 14:05:00,560.7,560.76,560.58,560.62,18034.0,553.1049,553.1641,552.9865,553.0259,18034.0
2024-08-19 14:10:00,560.62,560.63,560.5,560.57,21463.0,553.0259,553.0358,552.9076,552.9766,21463.0
2024-08-19 14:15:00,560.59,560.62,560.52,560.59,13904.0,552.9964,553.0259,552.9273,552.9964,13904.0
2024-08-19 14:20:00,560.59,560.72,560.42,560.66,23438.0,552.9964,553.1246,552.8287,553.0654,23438.0
2024-08-19 14:25:00,560.66,560.79,560.57,560.74,15459.0,553.0654,553.1936,552.9766,553.1443,15459.0
2024-08-19 14:30:00,560.77,560.86,560.74,560.86,21516.0,553.1739,553.2627,553.1443,553.2627,21516.0
2024-08-19 14:35:00,560.85,560.88,560.75,560.86,21874.0,553.2528,553.2824,553.1542,553.2627,21874.0
2024-08-19 14:40:00,560.86,561.5,560.85,561.46,26643.0,553.2627,553.894,553.2528,553.8546,26643.0
2024-08-19 14:45:00,561.47,561.48,561.36,561.43,17256.0,553.8644,553.8743,553.7559,553.825,17256.0
2024-08-19 14:50:00,561.43,561.47,561.29,561.36,23566.0,553.825,553.8644,553.6869,553.7559,23566.0
2024-08-19 14:55:00,561.37,561.37,561.14,561.23,15896.0,553.7658,553.7658,553.5389,553.6277,15896.0
2024-08-19 15:00:00,561.24,561.24,560.91,560.92,18854.0,553.6376,553.6376,553.312,553.3219,18854.0
2024-08-19 15:05:00,560.9,561.16,560.88,561.07,15250.0,553.3022,553.5586,553.2824,553.4699,15250.0
2024-08-19 15:10:00,561.09,561.09,560.95,561.08,19595.0,553.4896,553.4896,553.3515,553.4797,19595.0
2024-08-19 15:15:00,561.06,561.22,561.04,561.22,17946.0,553.46,553.6178,553.4403,553.6178,17946.0
2024-08-19 15:20:00,561.22,561.22,561.1,561.22,15502.0,553.6178,553.6178,553.4994,553.6178,15502.0
2024-08-19 15:25:00,561.21,561.38,561.04,561.27,32640.0,553.608,553.7757,553.4403,553.6671,32640.0
2024-08-19 15:30:00,561.24,561.33,561.13,561.16,24231.0,553.6376,553.7263,553.529,553.5586,24231.0
2024-08-19 15:35:00,561.16,561.19,561.0,561.12,24941.0,553.5586,553.5882,553.4008,553.5192,24941.0
2024-08-19 15:40:00,561.13,561.36,561.07,561.32,36974.0,553.529,553.7559,553.4699,553.7165,36974.0
2024-08-19 15:45:00,561.29,561.32,561.12,561.16,24892.0,553.6869,553.7165,553.5192,553.5586,24892.0
2024-08-19 15:50:00,561.16,562.09,561.16,562.04,60441.0,553.5586,554.476,553.5586,554.4267,60441.0
2024-08-19 15:55:00,562.07,562.64,561.95,562.64,140383.0,554.4563,555.0186,554.3379,555.0186,140383.0
2024-08-20 09:30:00,562.22,562.81,562.21,562.78,69572.0,554.6043,555.1863,554.5944,555.1567,69572.0
2024-08-20 09:35:00,562.78,562.94,562.7,562.81,15456.0,555.1567,555.3145,555.0778,555.1863,15456.0
2024-08-20 09:40:00,562.88,563.2,562.88,563.16,17779.0,555.2553,555.571,555.2553,555.5315,17779.0
2024-08-20 09:45:00,563.2,563.33,563.0,563.25,27752.0,555.571,555.6992,555.3737,555.6203,27752.0
2024-08-20 09:50:00,563.27,563.53,563.17,563.51,16644.0,555.6401,555.8965,555.5414,555.8768,16644.0
2024-08-20 09:55:00,563.5,563.93,563.5,563.79,410228.0,555.8669,556.2911,555.8669,556.153,410228.0
2024-08-20 10:00:00,563.86,563.89,563.25,563.33,24382.0,556.2221,556.2517,555.6203,555.6992,24382.0
2024-08-20 10:05:00,563.35,563.51,563.32,563.46,10837.0,555.719,555.8768,555.6894,555.8275,10837.0
2024-08-20 10:10:00,563.4,563.41,562.19,562.57,30389.0,555.7683,555.7782,554.5747,554.9495,30389.0
2024-08-20 10:15:00,562.49,562.49,561.99,562.11,18053.0,554.8706,554.8706,554.3774,554.4958,18053.0
2024-08-20 10:20:00,562.11,562.3,561.91,562.0,18304.0,554.4958,554.6832,554.2985,554.3873,18304.0
2024-08-20 10:25:00,562.07,562.27,561.92,562.18,10462.0,554.4563,554.6536,554.3083,554.5648,10462.0
2024-08-20 10:30:00,562.17,562.17,561.94,562.08,7354.0,554.555,554.555,554.3281,554.4662,7354.0
2024-08-20 10:35:00,562.11,562.11,561.27,561.31,73686.0,554.4958,554.4958,553.6671,553.7066,73686.0
2024-08-20 10:40:00,561.36,561.71,561.04,561.04,31947.0,553.7559,554.1012,553.4403,553.4403,31947.0
2024-08-20 10:45:00,561.11,561.89,561.11,561.81,18400.0,553.5093,554.2787,553.5093,554.1998,18400.0
2024-08-20 10:50:00,561.8,562.04,561.69,561.9,9137.0,554.19,554.4267,554.0815,554.2886,9137.0
2024-08-20 10:55:00,561.9,561.94,561.3,561.46,14314.0,554.2886,554.3281,553.6967,553.8546,14314.0
2024-08-20 11:00:00,561.49,561.55,561.26,561.42,29499.0,553.8842,553.9434,553.6573,553.8151,29499.0
2024-08-20 11:05:00,561.4,561.65,561.32,561.53,12161.0,553.7954,554.042,553.7165,553.9236,12161.0
2024-08-20 11:10:00,561.55,561.55,561.29,561.31,9442.0,553.9434,553.9434,553.6869,553.7066,9442.0
2024-08-20 11:15:00,561.31,561.55,561.26,561.46,19835.0,553.7066,553.9434,553.6573,553.8546,19835.0
2024-08-20 11:20:00,561.42,561.68,561.38,561.6,12048.0,553.8151,554.0716,553.7757,553.9927,12048.0
2024-08-20 11:25:00,561.53,561.59,560.98,561.02,15842.0,553.9236,553.9828,553.3811,553.4205,15842.0
2024-08-20 11:30:00,560.96,561.39,560.96,561.25,15302.0,553.3613,553.7855,553.3613,553.6474,15302.0
2024-08-20 11:35:00,561.31,561.66,561.23,561.51,6945.0,553.7066,554.0519,553.6277,553.9039,6945.0
2024-08-20 11:40:00,561.52,561.66,561.04,561.14,15450.0,553.9138,554.0519,553.4403,553.5389,15450.0
2024-08-20 11:45:00,561.16,561.21,560.95,561.09,24903.0,553.5586,553.608,553.3515,553.4896,24903.0
2024-08-20 11:50:00,561.1,561.72,561.04,561.72,9126.0,553.4994,554.111,553.4403,554.111,9126.0
2024-08-20 11:55:00,561.73,562.35,561.63,562.35,18328.0,554.1209,554.7325,554.0223,554.7325,18328.0
2024-08-20 12:00:00,562.37,562.47,562.03,562.2,32224.0,554.7522,554.8509,554.4169,554.5845,32224.0
2024-08-20 12:05:00,562.19,562.34,562.16,562.29,11829.0,554.5747,554.7227,554.5451,554.6733,11829.0
2024-08-20 12:10:00,562.33,562.4,561.97,562.03,15355.0,554.7128,554.7818,554.3577,554.4169,15355.0
2024-08-20 12:15:00,562.05,562.08,561.52,561.53,35354.0,554.4366,554.4662,553.9138,553.9236,35354.0
2024-08-20 12:20:00,561.44,561.74,561.36,561.45,16793.0,553.8348,554.1308,553.7559,553.8447,16793.0
2024-08-20 12:25:00,561.44,561.72,561.44,561.66,5063.0,553.8348,554.111,553.8348,554.0519,5063.0
2024-08-20 12:30:00,561.63,561.79,561.43,561.62,19469.0,554.0223,554.1801,553.825,554.0124,19469.0
2024-08-20 12:35:00,561.59,561.71,561.35,561.71,8980.0,553.9828,554.1012,553.7461,554.1012,8980.0
2024-08-20 12:40:00,561.65,561.68,561.48,561.64,25662.0,554.042,554.0716,553.8743,554.0321,25662.0
2024-08-20 12:45:00,561.55,561.64,561.5,561.6,9027.0,553.9434,554.0321,553.894,553.9927,9027.0
2024-08-20 12:50:00,561.75,561.78,561.22,561.28,5945.0,554.1406,554.1702,553.6178,553.677,5945.0
2024-08-20 12:55:00,561.33,561.35,561.09,561.09,7112.0,553.7263,553.7461,553.4896,553.4896,7112.0
2024-08-20 13:00:00,561.12,561.12,560.39,560.67,12808.0,553.5192,553.5192,552.7991,553.0753,12808.0
2024-08-20 13:05:00,560.69,561.27,560.61,561.27,10064.0,553.095,553.6671,553.0161,553.6671,10064.0
2024-08-20 13:10:00,561.27,561.27,560.98,561.0,10369.0,553.6671,553.6671,553.3811,553.4008,10369.0
2024-08-20 13:15:00,561.02,561.24,560.94,561.12,9930.0,553.4205,553.6376,553.3416,553.5192,9930.0
2024-08-20 13:20:00,561.13,561.13,560.9,561.05,12210.0,553.529,553.529,553.3022,553.4501,12210.0
2024-08-20 13:25:00,561.05,561.32,560.96,561.24,6097.0,553.4501,553.7165,553.3613,553.6376,6097.0
2024-08-20 13:30:00,561.22,561.26,561.05,561.12,19218.0,553.6178,553.6573,553.4501,553.5192,19218.0
2024-08-20 13:35:00,561.12,561.13,560.77,561.03,7132.0,553.5192,553.529,553.1739,553.4304,7132.0
2024-08-20 13:40:00,561.06,561.35,561.05,561.32,10725.0,553.46,553.7461,553.4501,553.7165,10725.0
2024-08-20 13:45:00,561.3,561.51,561.23,561.45,8550.0,553.6967,553.9039,553.6277,553.8447,8550.0
2024-08-20 13:50:00,561.44,561.52,561.35,561.36,10344.0,553.8348,553.9138,553.7461,553.7559,10344.0
2024-08-20 13:55:00,561.38,561.42,561.3,561.39,8899.0,553.7757,553.8151,553.6967,553.7855,8899.0
2024-08-20 14:00:00,561.36,561.65,561.28,561.65,10298.0,553.7559,554.042,553.677,554.042,10298.0
2024-08-20 14:05:00,561.62,561.93,561.59,561.84,12383.0,554.0124,554.3182,553.9828,554.2294,12383.0
2024-08-20 14:10:00,561.77,562.28,561.77,562.18,7991.0,554.1604,554.6635,554.1604,554.5648,7991.0
2024-08-20 14:15:00,562.23,562.52,562.23,562.51,57057.0,554.6141,554.9002,554.6141,554.8903,57057.0
2024-08-20 14:20:00,562.5,562.81,562.41,562.79,83866.0,554.8805,555.1863,554.7917,555.1666,83866.0
2024-08-20 14:25:00,562.78,562.79,562.41,562.47,61262.0,555.1567,555.1666,554.7917,554.8509,61262.0
2024-08-20 14:30:00,562.46,562.53,562.41,562.42,13324.0,554.841,554.9101,554.7917,554.8016,13324.0
2024-08-20 14:35:00,562.43,562.54,562.35,562.48,12846.0,554.8114,554.9199,554.7325,554.8608,12846.0
2024-08-20 14:40:00,562.47,562.54,562.34,562.35,10170.0,554.8509,554.9199,554.7227,554.7325,10170.0
2024-08-20 14:45:00,562.32,562.37,562.16,562.31,9359.0,554.7029,554.7522,554.5451,554.6931,9359.0
2024-08-20 14:50:00,562.31,562.38,561.94,562.17,13009.0,554.6931,554.7621,554.3281,554.555,13009.0
2024-08-20 14:55:00,562.15,562.22,562.03,562.13,13412.0,554.5352,554.6043,554.4169,554.5155,13412.0
2024-08-20 15:00:00,562.08,562.21,562.02,562.13,15200.0,554.4662,554.5944,554.407,554.5155,15200.0
2024-08-20 15:05:00,562.11,562.28,562.04,562.07,22055.0,554.4958,554.6635,554.4267,554.4563,22055.0
2024-08-20 15:10:00,562.09,562.14,561.93,562.0,20819.0,554.476,554.5254,554.3182,554.3873,20819.0
2024-08-20 15:15:00,562.01,562.06,561.75,561.94,20617.0,554.3971,554.4464,554.1406,554.3281,20617.0
2024-08-20 15:20:00,561.96,562.05,561.84,561.92,14665.0,554.3478,554.4366,554.2294,554.3083,14665.0
2024-08-20 15:25:00,561.97,561.98,561.74,561.76,14899.0,554.3577,554.3675,554.1308,554.1505,14899.0
2024-08-20 15:30:00,561.74,561.86,561.69,561.85,18611.0,554.1308,554.2492,554.0815,554.2393,18611.0
2024-08-20 15:35:00,561.82,561.96,561.68,561.72,20024.0,554.2097,554.3478,554.0716,554.111,20024.0
2024-08-20 15:40:00,561.72,561.84,561.52,561.52,16103.0,554.111,554.2294,553.9138,553.9138,16103.0
2024-08-20 15:45:00,561.58,561.94,561.56,561.93,22422.0,553.9729,554.3281,553.9532,554.3182,22422.0
2024-08-20 15:50:00,561.95,562.21,561.58,561.65,37042.0,554.3379,554.5944,553.9729,554.042,37042.0
2024-08-20 15:55:00,561.61,561.78,561.5,561.71,76828.0,554.0025,554.1702,553.894,554.1012,76828.0
2024-08-21 09:30:00,562.83,562.99,562.48,562.62,299070.0,555.206,555.3638,554.8608,554.9989,299070.0
2024-08-21 09:35:00,562.55,563.04,562.53,563.04,19537.0,554.9298,555.4132,554.9101,555.4132,19537.0
2024-08-21 09:40:00,563.02,563.24,562.62,563.12,21806.0,555.3934,555.6105,554.9989,555.4921,21806.0
2024-08-21 09:45:00,563.1,563.32,562.96,562.99,15908.0,555.4724,555.6894,555.3343,555.3638,15908.0
2024-08-21 09:50:00,562.99,563.21,562.89,563.07,9824.0,555.3638,555.5809,555.2652,555.4428,9824.0
2024-08-21 09:55:00,563.11,563.53,563.11,563.37,16928.0,555.4822,555.8965,555.4822,555.7387,16928.0
2024-08-21 10:00:00,563.43,563.92,563.43,563.48,63003.0,555.7979,556.2812,555.7979,555.8472,63003.0
2024-08-21 10:05:00,563.44,563.56,563.27,563.38,11681.0,555.8078,555.9261,555.6401,555.7486,11681.0
2024-08-21 10:10:00,563.37,563.57,562.58,562.6,8241.0,555.7387,555.936,554.9594,554.9791,8241.0
2024-08-21 10:15:00,562.44,563.26,562.17,563.25,11284.0,554.8213,555.6302,554.555,555.6203,11284.0
2024-08-21 10:20:00,563.33,563.42,563.2,563.36,12061.0,555.6992,555.788,555.571,555.7288,12061.0
2024-08-21 10:25:00,563.26,563.53,563.03,563.35,14373.0,555.6302,555.8965,555.4033,555.719,14373.0
2024-08-21 10:30:00,563.37,563.49,562.69,563.29,14594.0,555.7387,555.8571,555.0679,555.6598,14594.0
2024-08-21 10:35:00,563.3,564.52,563.24,564.25,45844.0,555.6696,556.8731,555.6105,556.6068,45844.0
2024-08-21 10:40:00,564.39,565.18,564.39,564.95,12863.0,556.7449,557.5242,556.7449,557.2973,12863.0
2024-08-21 10:45:00,564.95,565.12,563.7,563.74,16266.0,557.2973,557.465,556.0642,556.1037,16266.0
2024-08-21 10:50:00,563.79,563.79,561.69,561.81,49405.0,556.153,556.153,554.0815,554.1998,49405.0
2024-08-21 10:55:00,561.69,562.54,561.69,562.36,19314.0,554.0815,554.9199,554.0815,554.7424,19314.0
2024-08-21 11:00:00,562.21,562.41,561.64,562.32,12618.0,554.5944,554.7917,554.0321,554.7029,12618.0
2024-08-21 11:05:00,562.46,562.76,562.46,562.63,11154.0,554.841,555.137,554.841,555.0087,11154.0
2024-08-21 11:10:00,562.71,563.41,562.7,563.29,22456.0,555.0876,555.7782,555.0778,555.6598,22456.0
2024-08-21 11:15:00,563.3,563.39,563.12,563.13,6998.0,555.6696,555.7584,555.4921,555.5019,6998.0
2024-08-21 11:20:00,563.18,563.21,562.99,563.1,6013.0,555.5513,555.5809,555.3638,555.4724,6013.0
2024-08-21 11:25:00,563.09,563.27,562.91,563.08,3731.0,555.4625,555.6401,555.2849,555.4526,3731.0
2024-08-21 11:30:00,563.04,563.05,562.74,562.74,6749.0,555.4132,555.423,555.1172,555.1172,6749.0
2024-08-21 11:35:00,562.87,563.24,562.86,562.98,9007.0,555.2455,555.6105,555.2356,555.354,9007.0
2024-08-21 11:40:00,563.06,563.13,562.71,562.71,58782.0,555.4329,555.5019,555.0876,555.0876,58782.0
2024-08-21 11:45:00,562.94,563.13,562.26,562.28,6580.0,555.3145,555.5019,554.6437,554.6635,6580.0
2024-08-21 11:50:00,562.19,562.41,562.01,562.22,7270.0,554.5747,554.7917,554.3971,554.6043,7270.0
2024-08-21 11:55:00,562.07,562.08,561.75,561.96,14641.0,554.4563,554.4662,554.1406,554.3478,14641.0
2024-08-21 12:00:00,561.95,561.95,561.06,561.26,18336.0,554.3379,554.3379,553.46,553.6573,18336.0
2024-08-21 12:05:00,561.37,561.77,561.37,561.65,11301.0,553.7658,554.1604,553.7658,554.042,11301.0
2024-08-21 12:10:00,561.65,562.02,561.63,561.84,22580.0,554.042,554.407,554.0223,554.2294,22580.0
2024-08-21 12:15:00,561.89,562.16,561.79,562.16,14100.0,554.2787,554.5451,554.1801,554.5451,14100.0
2024-08-21 12:20:00,562.27,562.49,562.26,562.43,4621.0,554.6536,554.8706,554.6437,554.8114,4621.0
2024-08-21 12:25:00,562.48,562.57,562.4,562.51,4520.0,554.8608,554.9495,554.7818,554.8903,4520.0
2024-08-21 12:30:00,562.52,562.73,562.42,562.71,8538.0,554.9002,555.1074,554.8016,555.0876,8538.0
2024-08-21 12:35:00,562.74,562.87,562.71,562.85,3823.0,555.1172,555.2455,555.0876,555.2257,3823.0
2024-08-21 12:40:00,562.84,562.99,562.71,562.96,4297.0,555.2159,555.3638,555.0876,555.3343,4297.0
2024-08-21 12:45:00,562.95,563.03,562.91,562.94,8784.0,555.3244,555.4033,555.2849,555.3145,8784.0
2024-08-21 12:50:00,563.0,563.02,562.85,563.01,4180.0,555.3737,555.3934,555.2257,555.3836,4180.0
2024-08-21 12:55:00,563.05,563.33,562.95,563.26,7852.0,555.423,555.6992,555.3244,555.6302,7852.0
2024-08-21 13:00:00,563.24,563.43,563.1,563.41,8438.0,555.6105,555.7979,555.4724,555.7782,8438.0
2024-08-21 13:05:00,563.24,563.26,563.1,563.11,6168.0,555.6105,555.6302,555.4724,555.4822,6168.0
2024-08-21 13:10:00,563.07,563.3,563.06,563.14,20796.0,555.4428,555.6696,555.4329,555.5118,20796.0
2024-08-21 13:15:00,563.15,563.37,563.1,563.17,134109.0,555.5217,555.7387,555.4724,555.5414,134109.0
2024-08-21 13:20:00,563.18,563.25,563.05,563.1,21130.0,555.5513,555.6203,555.423,555.4724,21130.0
2024-08-21 13:25:00,563.1,563.19,563.1,563.13,1769.0,555.4724,555.5611,555.4724,555.5019,1769.0
2024-08-21 13:30:00,563.16,563.36,563.16,563.36,5082.0,555.5315,555.7288,555.5315,555.7288,5082.0
2024-08-21 13:35:00,563.15,563.3,563.07,563.3,3187.0,555.5217,555.6696,555.4428,555.6696,3187.0
2024-08-21 13:40:00,563.28,563.28,563.0,563.12,6626.0,555.6499,555.6499,555.3737,555.4921,6626.0
2024-08-21 13:45:00,563.09,563.5,563.09,563.44,9524.0,555.4625,555.8669,555.4625,555.8078,9524.0
2024-08-21 13:50:00,563.5,563.56,563.4,563.52,9279.0,555.8669,555.9261,555.7683,555.8867,9279.0
2024-08-21 13:55:00,563.52,563.62,563.39,563.46,14830.0,555.8867,555.9853,555.7584,555.8275,14830.0
2024-08-21 14:00:00,563.5,564.18,563.33,563.63,23535.0,555.8669,556.5377,555.6992,555.9952,23535.0
2024-08-21 14:05:00,563.74,563.79,563.31,563.6,22003.0,556.1037,556.153,555.6795,555.9656,22003.0
2024-08-21 14:10:00,563.58,563.86,563.48,563.64,11090.0,555.9459,556.2221,555.8472,556.005,11090.0
2024-08-21 14:15:00,563.65,563.85,563.6,563.85,9723.0,556.0149,556.2122,555.9656,556.2122,9723.0
2024-08-21 14:20:00,563.75,563.86,563.66,563.86,4729.0,556.1136,556.2221,556.0248,556.2221,4729.0
2024-08-21 14:25:00,563.91,564.3,563.91,564.3,4209.0,556.2714,556.6561,556.2714,556.6561,4209.0
2024-08-21 14:30:00,564.41,564.79,564.41,564.6,17141.0,556.7646,557.1395,556.7646,556.952,17141.0
2024-08-21 14:35:00,564.58,564.62,563.55,563.82,22812.0,556.9323,556.9718,555.9163,556.1826,22812.0
2024-08-21 14:40:00,563.86,563.86,563.59,563.73,12259.0,556.2221,556.2221,555.9557,556.0938,12259.0
2024-08-21 14:45:00,563.55,563.87,563.53,563.79,41845.0,555.9163,556.2319,555.8965,556.153,41845.0
2024-08-21 14:50:00,563.75,564.09,563.75,564.02,7633.0,556.1136,556.4489,556.1136,556.3799,7633.0
2024-08-21 14:55:00,564.03,564.05,563.75,563.86,38890.0,556.3898,556.4095,556.1136,556.2221,38890.0
2024-08-21 15:00:00,563.86,563.9,563.31,563.41,10643.0,556.2221,556.2615,555.6795,555.7782,10643.0
2024-08-21 15:05:00,563.4,563.48,562.87,563.08,20284.0,555.7683,555.8472,555.2455,555.4526,20284.0
2024-08-21 15:10:00,563.07,563.4,563.07,563.17,8491.0,555.4428,555.7683,555.4428,555.5414,8491.0
2024-08-21 15:15:00,563.06,563.21,562.94,563.0,26610.0,555.4329,555.5809,555.3145,555.3737,26610.0
2024-08-21 15:20:00,562.98,563.0,562.44,562.75,47073.0,555.354,555.3737,554.8213,555.1271,47073.0
2024-08-21 15:25:00,562.74,563.29,562.71,563.22,13558.0,555.1172,555.6598,555.0876,555.5907,13558.0
2024-08-21 15:30:00,563.14,563.15,562.87,563.1,23496.0,555.5118,555.5217,555.2455,555.4724,23496.0
2024-08-21 15:35:00,563.11,563.18,562.9,563.18,84128.0,555.4822,555.5513,555.2751,555.5513,84128.0
2024-08-21 15:40:00,563.21,563.25,562.85,562.96,15531.0,555.5809,555.6203,555.2257,555.3343,15531.0
2024-08-21 15:45:00,562.98,563.42,562.98,563.37,30221.0,555.354,555.788,555.354,555.7387,30221.0
2024-08-21 15:50:00,563.37,563.96,563.33,563.86,61136.0,555.7387,556.3207,555.6992,556.2221,61136.0
2024-08-21 15:55:00,563.87,564.11,563.74,563.79,294859.0,556.2319,556.4687,556.1037,556.153,294859.0
2024-08-22 09:30:00,565.66,566.2,565.51,566.08,54430.0,557.9977,558.5304,557.8497,558.412,54430.0
2024-08-22 09:35:00,566.0,566.1,565.73,565.8,25341.0,558.3331,558.4317,558.0667,558.1358,25341.0
2024-08-22 09:40:00,565.81,566.08,565.69,565.85,11662.0,558.1456,558.412,558.0273,558.1851,11662.0
2024-08-22 09:45:00,565.92,566.29,565.14,565.24,142562.0,558.2542,558.6191,557.4847,557.5834,142562.0
2024-08-22 09:50:00,565.14,565.66,564.73,565.66,47556.0,557.4847,557.9977,557.0803,557.9977,47556.0
2024-08-22 09:55:00,565.66,565.96,565.35,565.43,51354.0,557.9977,558.2936,557.6919,557.7708,51354.0
2024-08-22 10:00:00,565.45,565.51,565.13,565.23,13469.0,557.7905,557.8497,557.4749,557.5735,13469.0
2024-08-22 10:05:00,565.26,565.39,564.01,564.17,19854.0,557.6031,557.7313,556.37,556.5279,19854.0
2024-08-22 10:10:00,564.13,564.24,563.64,564.14,52519.0,556.4884,556.5969,556.005,556.4983,52519.0
2024-08-22 10:15:00,564.14,564.24,563.7,564.02,16806.0,556.4983,556.5969,556.0642,556.3799,16806.0
2024-08-22 10:20:00,563.9,564.2,563.67,564.15,36116.0,556.2615,556.5575,556.0346,556.5081,36116.0
2024-08-22 10:25:00,564.39,564.51,563.96,564.26,15232.0,556.7449,556.8633,556.3207,556.6166,15232.0
2024-08-22 10:30:00,564.16,564.17,563.35,563.83,28832.0,556.518,556.5279,555.719,556.1925,28832.0
2024-08-22 10:35:00,563.86,564.21,563.84,564.1,18450.0,556.2221,556.5673,556.2023,556.4588,18450.0
2024-08-22 10:40:00,564.08,564.17,563.79,563.79,12085.0,556.4391,556.5279,556.153,556.153,12085.0
2024-08-22 10:45:00,563.9,564.02,563.25,563.38,3134.0,556.2615,556.3799,555.6203,555.7486,3134.0
2024-08-22 10:50:00,563.5,563.9,563.37,563.9,15918.0,555.8669,556.2615,555.7387,556.2615,15918.0
2024-08-22 10:55:00,563.81,563.97,563.58,563.62,9838.0,556.1727,556.3306,555.9459,555.9853,9838.0
2024-08-22 11:00:00,563.64,564.3,563.64,564.07,110044.0,556.005,556.6561,556.005,556.4292,110044.0
2024-08-22 11:05:00,564.1,564.3,563.4,563.53,7763.0,556.4588,556.6561,555.7683,555.8965,7763.0
2024-08-22 11:10:00,563.47,563.65,563.19,563.45,9570.0,555.8373,556.0149,555.5611,555.8176,9570.0
2024-08-22 11:15:00,563.37,563.53,562.63,562.63,6119.0,555.7387,555.8965,555.0087,555.0087,6119.0
2024-08-22 11:20:00,562.61,562.64,562.17,562.42,17286.0,554.989,555.0186,554.555,554.8016,17286.0
2024-08-22 11:25:00,562.32,562.59,562.2,562.25,9711.0,554.7029,554.9693,554.5845,554.6339,9711.0
2024-08-22 11:30:00,562.14,562.33,561.94,562.06,12111.0,554.5254,554.7128,554.3281,554.4464,12111.0
2024-08-22 11:35:00,562.16,562.39,561.6,561.6,14103.0,554.5451,554.772,553.9927,553.9927,14103.0
2024-08-22 11:40:00,561.57,561.82,560.42,560.48,17693.0,553.9631,554.2097,552.8287,552.8878,17693.0
2024-08-22 11:45:00,560.49,561.07,560.28,560.34,20744.0,552.8977,553.4699,552.6906,552.7497,20744.0
2024-08-22 11:50:00,560.47,560.73,560.16,560.55,33391.0,552.878,553.1345,552.5722,552.9569,33391.0
2024-08-22 11:55:00,560.64,561.27,560.49,560.96,22337.0,553.0457,553.6671,552.8977,553.3613,22337.0
2024-08-22 12:00:00,560.8,561.51,560.79,561.47,30598.0,553.2035,553.9039,553.1936,553.8644,30598.0
2024-08-22 12:05:00,561.36,561.66,561.28,561.66,25250.0,553.7559,554.0519,553.677,554.0519,25250.0
2024-08-22 12:10:00,561.66,561.71,561.34,561.49,22038.0,554.0519,554.1012,553.7362,553.8842,22038.0
2024-08-22 12:15:00,561.51,561.76,561.39,561.76,15801.0,553.9039,554.1505,553.7855,554.1505,15801.0
2024-08-22 12:20:00,561.91,562.44,561.91,562.4,34860.0,554.2985,554.8213,554.2985,554.7818,34860.0
2024-08-22 12:25:00,562.32,562.99,562.32,562.79,21294.0,554.7029,555.3638,554.7029,555.1666,21294.0
2024-08-22 12:30:00,562.76,563.13,562.72,562.9,19860.0,555.137,555.5019,555.0975,555.2751,19860.0
2024-08-22 12:35:00,562.93,563.08,562.87,562.91,16706.0,555.3047,555.4526,555.2455,555.2849,16706.0
2024-08-22 12:40:00,562.8,563.14,562.75,562.99,11959.0,555.1764,555.5118,555.1271,555.3638,11959.0
2024-08-22 12:45:00,562.96,562.96,562.27,562.28,14625.0,555.3343,555.3343,554.6536,554.6635,14625.0
2024-08-22 12:50:00,562.25,562.34,560.83,560.83,30748.0,554.6339,554.7227,553.2331,553.2331,30748.0
2024-08-22 12:55:00,560.64,560.88,560.34,560.61,16782.0,553.0457,553.2824,552.7497,553.0161,16782.0
2024-08-22 13:00:00,560.49,560.66,560.06,560.51,12822.0,552.8977,553.0654,552.4735,552.9174,12822.0
2024-08-22 13:05:00,560.43,560.67,559.96,560.61,30500.0,552.8385,553.0753,552.3749,553.0161,30500.0
2024-08-22 13:10:00,560.59,561.45,560.47,560.5,16978.0,552.9964,553.8447,552.878,552.9076,16978.0
2024-08-22 13:15:00,560.52,561.08,560.52,561.03,13882.0,552.9273,553.4797,552.9273,553.4304,13882.0
2024-08-22 13:20:00,560.97,561.11,560.71,560.95,42485.0,553.3712,553.5093,553.1147,553.3515,42485.0
2024-08-22 13:25:00,560.88,560.92,560.55,560.55,14088.0,553.2824,553.3219,552.9569,552.9569,14088.0
2024-08-22 13:30:00,560.53,560.66,559.21,559.61,38322.0,552.9372,553.0654,551.635,552.0296,38322.0
2024-08-22 13:35:00,559.59,560.34,559.57,560.0,22655.0,552.0099,552.7497,551.9902,552.4143,22655.0
2024-08-22 13:40:00,560.03,560.05,559.65,559.81,10224.0,552.4439,552.4637,552.0691,552.2269,10224.0
2024-08-22 13:45:00,559.86,559.86,559.08,559.17,10669.0,552.2762,552.2762,551.5068,551.5956,10669.0
2024-08-22 13:50:00,559.12,559.4,558.35,558.35,18900.0,551.5463,551.8225,550.7867,550.7867,18900.0
2024-08-22 13:55:00,558.48,558.68,558.34,558.54,15977.0,550.9149,551.1122,550.7768,550.9741,15977.0
2024-08-22 14:00:00,558.58,558.71,558.31,558.48,13997.0,551.0136,551.1418,550.7472,550.9149,13997.0
2024-08-22 14:05:00,558.53,559.14,558.45,559.14,10496.0,550.9643,551.566,550.8853,551.566,10496.0
2024-08-22 14:10:00,559.11,559.48,558.9,559.48,11376.0,551.5364,551.9014,551.3292,551.9014,11376.0
2024-08-22 14:15:00,559.54,560.1,559.51,560.08,10541.0,551.9606,552.513,551.931,552.4933,10541.0
2024-08-22 14:20:00,560.1,560.11,559.64,559.68,10629.0,552.513,552.5229,552.0592,552.0987,10629.0
2024-08-22 14:25:00,559.7,560.13,559.64,560.08,7878.0,552.1184,552.5426,552.0592,552.4933,7878.0
2024-08-22 14:30:00,559.87,560.1,559.73,559.82,31386.0,552.2861,552.513,552.148,552.2368,31386.0
2024-08-22 14:35:00,559.88,559.96,559.73,559.85,10098.0,552.296,552.3749,552.148,552.2664,10098.0
2024-08-22 14:40:00,559.82,560.06,559.7,559.71,6181.0,552.2368,552.4735,552.1184,552.1283,6181.0
2024-08-22 14:45:00,559.91,560.33,559.83,559.83,8537.0,552.3256,552.7399,552.2467,552.2467,8537.0
2024-08-22 14:50:00,559.84,559.87,559.55,559.55,4800.0,552.2565,552.2861,551.9704,551.9704,4800.0
2024-08-22 14:55:00,559.57,559.77,558.95,559.08,15267.0,551.9902,552.1875,551.3786,551.5068,15267.0
2024-08-22 15:00:00,559.25,560.22,559.16,560.15,25371.0,551.6745,552.6314,551.5857,552.5623,25371.0
2024-08-22 15:05:00,560.05,560.08,559.71,559.75,8880.0,552.4637,552.4933,552.1283,552.1677,8880.0
2024-08-22 15:10:00,559.77,559.9,559.56,559.83,13563.0,552.1875,552.3157,551.9803,552.2467,13563.0
2024-08-22 15:15:00,559.89,560.04,559.38,559.57,28456.0,552.3058,552.4538,551.8027,551.9902,28456.0
2024-08-22 15:20:00,559.52,559.52,558.61,558.72,18204.0,551.9408,551.9408,551.0432,551.1517,18204.0
2024-08-22 15:25:00,558.67,558.98,558.67,558.88,10568.0,551.1024,551.4082,551.1024,551.3095,10568.0
2024-08-22 15:30:00,558.92,559.27,558.76,558.81,20148.0,551.349,551.6942,551.1911,551.2405,20148.0
2024-08-22 15:35:00,558.8,559.08,558.51,558.89,14700.0,551.2306,551.5068,550.9445,551.3194,14700.0
2024-08-22 15:40:00,558.76,558.86,558.51,558.61,13553.0,551.1911,551.2898,550.9445,551.0432,13553.0
2024-08-22 15:45:00,558.63,559.38,558.61,559.3,17686.0,551.0629,551.8027,551.0432,551.7238,17686.0
2024-08-22 15:50:00,559.32,559.54,558.12,558.59,67230.0,551.7436,551.9606,550.5598,551.0234,67230.0
2024-08-22 15:55:00,558.6,559.41,558.05,559.21,267298.0,551.0333,551.8323,550.4908,551.635,267298.0
2024-08-23 09:30:00,562.64,562.72,561.93,562.25,94137.0,555.0186,555.0975,554.3182,554.6339,94137.0
2024-08-23 09:35:00,562.31,562.71,562.3,562.68,22981.0,554.6931,555.0876,554.6832,555.058,22981.0
2024-08-23 09:40:00,562.7,562.75,562.29,562.33,10341.0,555.0778,555.1271,554.6733,554.7128,10341.0
2024-08-23 09:45:00,562.43,562.87,562.43,562.7,26126.0,554.8114,555.2455,554.8114,555.0778,26126.0
2024-08-23 09:50:00,562.71,562.81,562.29,562.68,9344.0,555.0876,555.1863,554.6733,555.058,9344.0
2024-08-23 09:55:00,562.67,562.9,562.47,562.84,23973.0,555.0482,555.2751,554.8509,555.2159,23973.0
2024-08-23 10:00:00,562.91,565.25,562.91,564.81,57971.0,555.2849,557.5932,555.2849,557.1592,57971.0
2024-08-23 10:05:00,564.83,565.2,563.61,565.15,17136.0,557.1789,557.5439,555.9754,557.4946,17136.0
2024-08-23 10:10:00,565.19,566.2,565.19,565.36,34516.0,557.534,558.5304,557.534,557.7017,34516.0
2024-08-23 10:15:00,565.53,566.04,563.96,564.3,46383.0,557.8694,558.3725,556.3207,556.6561,46383.0
2024-08-23 10:20:00,564.36,565.87,564.1,565.87,19411.0,556.7153,558.2048,556.4588,558.2048,19411.0
2024-08-23 10:25:00,565.86,566.17,565.43,565.9,21609.0,558.195,558.5008,557.7708,558.2344,21609.0
2024-08-23 10:30:00,565.89,565.92,564.96,565.01,21233.0,558.2246,558.2542,557.3072,557.3565,21233.0
2024-08-23 10:35:00,564.71,564.92,564.29,564.51,17552.0,557.0605,557.2677,556.6462,556.8633,17552.0
2024-08-23 10:40:00,564.46,564.99,564.31,564.8,11154.0,556.8139,557.3368,556.666,557.1493,11154.0
2024-08-23 10:45:00,564.65,564.65,561.67,562.27,73687.0,557.0014,557.0014,554.0617,554.6536,73687.0
2024-08-23 10:50:00,562.2,562.76,561.47,562.76,35683.0,554.5845,555.137,553.8644,555.137,35683.0
2024-08-23 10:55:00,562.67,563.74,562.65,563.64,20768.0,555.0482,556.1037,555.0285,556.005,20768.0
2024-08-23 11:00:00,563.58,563.71,562.96,563.53,13338.0,555.9459,556.0741,555.3343,555.8965,13338.0
2024-08-23 11:05:00,563.59,563.96,563.36,563.8,13070.0,555.9557,556.3207,555.7288,556.1629,13070.0
2024-08-23 11:10:00,563.85,564.45,562.62,564.45,15407.0,556.2122,556.8041,554.9989,556.8041,15407.0
2024-08-23 11:15:00,564.36,565.49,564.36,565.13,20126.0,556.7153,557.83,556.7153,557.4749,20126.0
2024-08-23 11:20:00,565.15,565.17,564.62,564.95,12634.0,557.4946,557.5143,556.9718,557.2973,12634.0
2024-08-23 11:25:00,564.99,565.35,564.32,564.78,23276.0,557.3368,557.6919,556.6758,557.1296,23276.0
2024-08-23 11:30:00,564.79,564.99,564.74,564.94,5526.0,557.1395,557.3368,557.0901,557.2874,5526.0
2024-08-23 11:35:00,564.89,565.11,564.75,565.11,36588.0,557.2381,557.4551,557.1,557.4551,36588.0
2024-08-23 11:40:00,565.06,565.59,564.01,564.2,64193.0,557.4058,557.9286,556.37,556.5575,64193.0
2024-08-23 11:45:00,564.25,564.25,563.38,564.1,13243.0,556.6068,556.6068,555.7486,556.4588,13243.0
2024-08-23 11:50:00,563.98,563.98,563.27,563.61,13209.0,556.3404,556.3404,555.6401,555.9754,13209.0
2024-08-23 11:55:00,563.59,563.88,563.08,563.1,11766.0,555.9557,556.2418,555.4526,555.4724,11766.0
2024-08-23 12:00:00,563.17,563.21,562.0,562.43,33955.0,555.5414,555.5809,554.3873,554.8114,33955.0
2024-08-23 12:05:00,562.34,562.51,561.69,562.42,13106.0,554.7227,554.8903,554.0815,554.8016,13106.0
2024-08-23 12:10:00,562.43,562.48,561.75,561.76,11104.0,554.8114,554.8608,554.1406,554.1505,11104.0
2024-08-23 12:15:00,561.76,562.3,561.4,562.26,23492.0,554.1505,554.6832,553.7954,554.6437,23492.0
2024-08-23 12:20:00,562.28,562.28,561.89,561.99,7389.0,554.6635,554.6635,554.2787,554.3774,7389.0
2024-08-23 12:25:00,561.75,561.76,561.15,561.67,29704.0,554.1406,554.1505,553.5488,554.0617,29704.0
2024-08-23 12:30:00,561.56,562.18,561.56,562.18,9914.0,553.9532,554.5648,553.9532,554.5648,9914.0
2024-08-23 12:35:00,562.33,562.53,562.1,562.11,6321.0,554.7128,554.9101,554.4859,554.4958,6321.0
2024-08-23 12:40:00,562.13,562.13,560.62,560.87,17506.0,554.5155,554.5155,553.0259,553.2726,17506.0
2024-08-23 12:45:00,561.07,561.09,560.36,560.79,10410.0,553.4699,553.4896,552.7695,553.1936,10410.0
2024-08-23 12:50:00,561.2,562.08,561.19,561.95,14627.0,553.5981,554.4662,553.5882,554.3379,14627.0
2024-08-23 12:55:00,561.96,562.73,561.96,562.36,11758.0,554.3478,555.1074,554.3478,554.7424,11758.0
2024-08-23 13:00:00,562.39,562.52,562.07,562.33,8837.0,554.772,554.9002,554.4563,554.7128,8837.0
2024-08-23 13:05:00,562.44,562.65,562.34,562.35,6971.0,554.8213,555.0285,554.7227,554.7325,6971.0
2024-08-23 13:10:00,562.49,562.57,562.27,562.57,18061.0,554.8706,554.9495,554.6536,554.9495,18061.0
2024-08-23 13:15:00,562.57,562.92,562.5,562.65,5589.0,554.9495,555.2948,554.8805,555.0285,5589.0
2024-08-23 13:20:00,562.75,563.13,562.72,563.05,8078.0,555.1271,555.5019,555.0975,555.423,8078.0
2024-08-23 13:25:00,563.06,563.49,563.01,563.38,10121.0,555.4329,555.8571,555.3836,555.7486,10121.0
2024-08-23 13:30:00,563.37,563.61,563.33,563.48,13048.0,555.7387,555.9754,555.6992,555.8472,13048.0
2024-08-23 13:35:00,563.51,563.66,563.33,563.63,2177.0,555.8768,556.0248,555.6992,555.9952,2177.0
2024-08-23 13:40:00,563.59,564.06,563.49,564.06,7554.0,555.9557,556.4194,555.8571,556.4194,7554.0
2024-08-23 13:45:00,563.92,563.93,563.44,563.59,11315.0,556.2812,556.2911,555.8078,555.9557,11315.0
2024-08-23 13:50:00,563.63,563.73,563.3,563.72,4166.0,555.9952,556.0938,555.6696,556.084,4166.0
2024-08-23 13:55:00,563.49,563.62,563.3,563.62,3517.0,555.8571,555.9853,555.6696,555.9853,3517.0
2024-08-23 14:00:00,563.5,563.78,563.34,563.78,10964.0,555.8669,556.1431,555.7091,556.1431,10964.0
2024-08-23 14:05:00,563.81,563.9,563.63,563.72,7088.0,556.1727,556.2615,555.9952,556.084,7088.0
2024-08-23 14:10:00,563.75,564.05,563.66,564.05,3510.0,556.1136,556.4095,556.0248,556.4095,3510.0
2024-08-23 14:15:00,563.98,564.1,563.87,563.91,5484.0,556.3404,556.4588,556.2319,556.2714,5484.0
2024-08-23 14:20:00,563.98,563.98,563.36,563.93,5896.0,556.3404,556.3404,555.7288,556.2911,5896.0
2024-08-23 14:25:00,563.99,563.99,563.82,563.96,6017.0,556.3503,556.3503,556.1826,556.3207,6017.0
2024-08-23 14:30:00,563.95,563.95,563.7,563.74,8860.0,556.3108,556.3108,556.0642,556.1037,8860.0
2024-08-23 14:35:00,563.7,563.98,563.61,563.89,7555.0,556.0642,556.3404,555.9754,556.2517,7555.0
2024-08-23 14:40:00,563.89,564.19,563.89,564.06,18413.0,556.2517,556.5476,556.2517,556.4194,18413.0
2024-08-23 14:45:00,564.08,564.27,564.05,564.13,18148.0,556.4391,556.6265,556.4095,556.4884,18148.0
2024-08-23 14:50:00,564.09,564.22,564.01,564.1,16040.0,556.4489,556.5772,556.37,556.4588,16040.0
2024-08-23 14:55:00,564.08,564.18,563.56,563.84,30379.0,556.4391,556.5377,555.9261,556.2023,30379.0
2024-08-23 15:00:00,563.84,563.84,563.32,563.52,10495.0,556.2023,556.2023,555.6894,555.8867,10495.0
2024-08-23 15:05:00,563.54,563.95,563.54,563.95,5616.0,555.9064,556.3108,555.9064,556.3108,5616.0
2024-08-23 15:10:00,564.07,564.88,563.98,564.64,28762.0,556.4292,557.2282,556.3404,556.9915,28762.0
2024-08-23 15:15:00,564.49,564.8,564.42,564.74,18997.0,556.8435,557.1493,556.7745,557.0901,18997.0
2024-08-23 15:20:00,564.83,565.03,564.65,565.03,14587.0,557.1789,557.3762,557.0014,557.3762,14587.0
2024-08-23 15:25:00,565.01,565.35,564.97,565.31,22506.0,557.3565,557.6919,557.317,557.6524,22506.0
2024-08-23 15:30:00,565.34,565.39,564.85,565.02,23341.0,557.682,557.7313,557.1987,557.3663,23341.0
2024-08-23 15:35:00,565.02,565.02,564.44,564.6,18549.0,557.3663,557.3663,556.7942,556.952,18549.0
2024-08-23 15:40:00,564.61,564.91,564.38,564.38,14978.0,556.9619,557.2578,556.735,556.735,14978.0
2024-08-23 15:45:00,564.32,564.82,563.81,564.78,31202.0,556.6758,557.1691,556.1727,557.1296,31202.0
2024-08-23 15:50:00,564.87,565.59,564.43,565.58,50627.0,557.2184,557.9286,556.7843,557.9188,50627.0
2024-08-23 15:55:00,565.58,565.77,565.05,565.21,172020.0,557.9188,558.1062,557.3959,557.5538,172020.0
2024-08-26 09:30:00,566.3,567.0,566.08,566.83,122678.0,558.629,559.3195,558.412,559.1518,122678.0
2024-08-26 09:35:00,566.85,567.02,566.25,566.74,89168.0,559.1716,559.3393,558.5797,559.063,89168.0
2024-08-26 09:40:00,566.74,566.74,566.09,566.51,56960.0,559.063,559.063,558.4219,558.8362,56960.0
2024-08-26 09:45:00,566.54,566.59,566.06,566.23,49262.0,558.8658,558.9151,558.3923,558.56,49262.0
2024-08-26 09:50:00,566.27,566.45,565.82,565.85,46803.0,558.5994,558.777,558.1555,558.1851,46803.0
2024-08-26 09:55:00,565.91,566.25,565.91,566.1,32036.0,558.2443,558.5797,558.2443,558.4317,32036.0
2024-08-26 10:00:00,566.16,566.3,565.69,566.13,35992.0,558.4909,558.629,558.0273,558.4613,35992.0
2024-08-26 10:05:00,566.14,566.18,565.22,565.3,59874.0,558.4712,558.5106,557.5636,557.6426,59874.0
2024-08-26 10:10:00,565.34,565.48,565.0,565.24,65398.0,557.682,557.8201,557.3466,557.5834,65398.0
2024-08-26 10:15:00,565.23,565.29,564.61,564.78,34363.0,557.5735,557.6327,556.9619,557.1296,34363.0
2024-08-26 10:20:00,564.83,565.13,564.76,565.05,112581.0,557.1789,557.4749,557.1099,557.3959,112581.0
2024-08-26 10:25:00,565.05,565.31,564.83,565.01,28711.0,557.3959,557.6524,557.1789,557.3565,28711.0
2024-08-26 10:30:00,565.01,565.03,564.11,564.2,34266.0,557.3565,557.3762,556.4687,556.5575,34266.0
2024-08-26 10:35:00,564.16,564.37,563.28,563.42,39090.0,556.518,556.7252,555.6499,555.788,39090.0
2024-08-26 10:40:00,563.44,564.04,563.33,563.77,26032.0,555.8078,556.3996,555.6992,556.1333,26032.0
2024-08-26 10:45:00,563.76,564.12,563.74,563.78,25203.0,556.1234,556.4785,556.1037,556.1431,25203.0
2024-08-26 10:50:00,563.77,564.16,563.67,563.94,25314.0,556.1333,556.518,556.0346,556.301,25314.0
2024-08-26 10:55:00,563.95,564.34,563.86,564.21,26690.0,556.3108,556.6956,556.2221,556.5673,26690.0
2024-08-26 11:00:00,564.21,564.41,564.13,564.23,19556.0,556.5673,556.7646,556.4884,556.587,19556.0
2024-08-26 11:05:00,564.23,564.23,563.65,563.87,28213.0,556.587,556.587,556.0149,556.2319,28213.0
2024-08-26 11:10:00,563.89,564.24,563.7,564.11,24396.0,556.2517,556.5969,556.0642,556.4687,24396.0
2024-08-26 11:15:00,564.14,564.14,563.59,563.94,24098.0,556.4983,556.4983,555.9557,556.301,24098.0
2024-08-26 11:20:00,563.96,564.2,563.69,563.99,29457.0,556.3207,556.5575,556.0544,556.3503,29457.0
2024-08-26 11:25:00,563.97,563.97,563.61,563.76,20736.0,556.3306,556.3306,555.9754,556.1234,20736.0
2024-08-26 11:30:00,563.77,563.8,563.38,563.67,40427.0,556.1333,556.1629,555.7486,556.0346,40427.0
2024-08-26 11:35:00,563.66,563.67,563.39,563.59,28990.0,556.0248,556.0346,555.7584,555.9557,28990.0
2024-08-26 11:40:00,563.61,564.09,563.5,563.63,28920.0,555.9754,556.4489,555.8669,555.9952,28920.0
2024-08-26 11:45:00,563.62,563.67,562.97,563.67,25065.0,555.9853,556.0346,555.3441,556.0346,25065.0
2024-08-26 11:50:00,563.66,563.72,563.12,563.14,32116.0,556.0248,556.084,555.4921,555.5118,32116.0
2024-08-26 11:55:00,563.17,563.25,562.88,563.1,28836.0,555.5414,555.6203,555.2553,555.4724,28836.0
2024-08-26 12:00:00,563.09,563.22,562.86,563.19,26108.0,555.4625,555.5907,555.2356,555.5611,26108.0
2024-08-26 12:05:00,563.18,563.29,562.89,563.05,23984.0,555.5513,555.6598,555.2652,555.423,23984.0
2024-08-26 12:10:00,563.04,563.4,562.96,563.09,82809.0,555.4132,555.7683,555.3343,555.4625,82809.0
2024-08-26 12:15:00,563.24,563.58,563.23,563.52,20066.0,555.6105,555.9459,555.6006,555.8867,20066.0
2024-08-26 12:20:00,563.52,564.25,563.5,564.11,24647.0,555.8867,556.6068,555.8669,556.4687,24647.0
2024-08-26 12:25:00,564.08,564.33,563.97,564.28,25579.0,556.4391,556.6857,556.3306,556.6364,25579.0
2024-08-26 12:30:00,564.27,564.59,564.24,564.31,34882.0,556.6265,556.9422,556.5969,556.666,34882.0
2024-08-26 12:35:00,564.3,564.5,564.24,564.43,23011.0,556.6561,556.8534,556.5969,556.7843,23011.0
2024-08-26 12:40:00,564.43,564.6,564.32,564.57,27873.0,556.7843,556.952,556.6758,556.9224,27873.0
2024-08-26 12:45:00,564.59,564.74,564.5,564.62,23472.0,556.9422,557.0901,556.8534,556.9718,23472.0
2024-08-26 12:50:00,564.61,564.76,564.38,564.45,27219.0,556.9619,557.1099,556.735,556.8041,27219.0
2024-08-26 12:55:00,564.46,564.64,564.46,564.61,25799.0,556.8139,556.9915,556.8139,556.9619,25799.0
2024-08-26 13:00:00,564.59,564.77,564.46,564.77,32592.0,556.9422,557.1197,556.8139,557.1197,32592.0
2024-08-26 13:05:00,564.79,564.79,564.12,564.31,28210.0,557.1395,557.1395,556.4785,556.666,28210.0
2024-08-26 13:10:00,564.33,564.53,563.96,564.45,33946.0,556.6857,556.883,556.3207,556.8041,33946.0
2024-08-26 13:15:00,564.47,564.49,563.97,564.01,30684.0,556.8238,556.8435,556.3306,556.37,30684.0
2024-08-26 13:20:00,564.12,564.5,563.95,564.35,37008.0,556.4785,556.8534,556.3108,556.7054,37008.0
2024-08-26 13:25:00,564.35,564.57,564.03,564.04,36325.0,556.7054,556.9224,556.3898,556.3996,36325.0
2024-08-26 13:30:00,564.03,564.18,563.96,564.08,31799.0,556.3898,556.5377,556.3207,556.4391,31799.0
2024-08-26 13:35:00,564.09,564.09,562.92,562.92,33876.0,556.4489,556.4489,555.2948,555.2948,33876.0
2024-08-26 13:40:00,563.07,563.34,563.04,563.19,32267.0,555.4428,555.7091,555.4132,555.5611,32267.0
2024-08-26 13:45:00,563.2,563.2,562.34,562.48,122311.0,555.571,555.571,554.7227,554.8608,122311.0
2024-08-26 13:50:00,562.5,562.62,562.35,562.57,19900.0,554.8805,554.9989,554.7325,554.9495,19900.0
2024-08-26 13:55:00,562.55,562.7,562.31,562.59,26348.0,554.9298,555.0778,554.6931,554.9693,26348.0
2024-08-26 14:00:00,562.6,562.93,562.39,562.44,73589.0,554.9791,555.3047,554.772,554.8213,73589.0
2024-08-26 14:05:00,562.48,562.68,562.15,562.38,34768.0,554.8608,555.058,554.5352,554.7621,34768.0
2024-08-26 14:10:00,562.41,562.83,562.24,562.79,34083.0,554.7917,555.206,554.624,555.1666,34083.0
2024-08-26 14:15:00,562.76,562.84,562.56,562.74,30744.0,555.137,555.2159,554.9397,555.1172,30744.0
2024-08-26 14:20:00,562.88,563.38,562.87,563.24,35351.0,555.2553,555.7486,555.2455,555.6105,35351.0
2024-08-26 14:25:00,563.24,563.46,563.08,563.35,39479.0,555.6105,555.8275,555.4526,555.719,39479.0
2024-08-26 14:30:00,563.35,563.49,563.16,563.38,47444.0,555.719,555.8571,555.5315,555.7486,47444.0
2024-08-26 14:35:00,563.41,563.88,563.41,563.68,33035.0,555.7782,556.2418,555.7782,556.0445,33035.0
2024-08-26 14:40:00,563.69,564.0,563.69,563.89,38522.0,556.0544,556.3602,556.0544,556.2517,38522.0
2024-08-26 14:45:00,563.88,564.02,563.66,563.7,33575.0,556.2418,556.3799,556.0248,556.0642,33575.0
2024-08-26 14:50:00,563.69,563.86,563.47,563.52,34769.0,556.0544,556.2221,555.8373,555.8867,34769.0
2024-08-26 14:55:00,563.53,563.99,563.53,563.95,31758.0,555.8965,556.3503,555.8965,556.3108,31758.0
2024-08-26 15:00:00,563.94,564.01,563.71,563.71,47493.0,556.301,556.37,556.0741,556.0741,47493.0
2024-08-26 15:05:00,563.72,563.79,563.45,563.6,35295.0,556.084,556.153,555.8176,555.9656,35295.0
2024-08-26 15:10:00,563.6,563.94,563.6,563.8,38974.0,555.9656,556.301,555.9656,556.1629,38974.0
2024-08-26 15:15:00,563.8,563.85,563.52,563.73,37945.0,556.1629,556.2122,555.8867,556.0938,37945.0
2024-08-26 15:20:00,563.73,563.93,563.66,563.75,38457.0,556.0938,556.2911,556.0248,556.1136,38457.0
2024-08-26 15:25:00,563.78,563.87,563.54,563.57,59299.0,556.1431,556.2319,555.9064,555.936,59299.0
2024-08-26 15:30:00,563.54,563.71,563.31,563.59,45075.0,555.9064,556.0741,555.6795,555.9557,45075.0
2024-08-26 15:35:00,563.65,563.66,563.36,563.36,53425.0,556.0149,556.0248,555.7288,555.7288,53425.0
2024-08-26 15:40:00,563.37,563.71,563.3,563.32,49650.0,555.7387,556.0741,555.6696,555.6894,49650.0
2024-08-26 15:45:00,563.33,563.43,563.12,563.17,48996.0,555.6992,555.7979,555.4921,555.5414,48996.0
2024-08-26 15:50:00,563.19,563.76,563.17,563.47,156923.0,555.5611,556.1234,555.5414,555.8373,156923.0
2024-08-26 15:55:00,563.49,563.93,562.94,563.82,503171.0,555.8571,556.2911,555.3145,556.1826,503171.0
2024-08-27 09:30:00,562.57,562.68,561.87,562.38,116823.0,554.9495,555.058,554.259,554.7621,116823.0
2024-08-27 09:35:00,562.35,562.37,561.67,561.7,21249.0,554.7325,554.7522,554.0617,554.0913,21249.0
2024-08-27 09:40:00,561.77,562.18,561.47,562.04,16559.0,554.1604,554.5648,553.8644,554.4267,16559.0
2024-08-27 09:45:00,562.09,562.5,561.6,562.33,19383.0,554.476,554.8805,553.9927,554.7128,19383.0
2024-08-27 09:50:00,562.34,563.33,562.34,563.14,22279.0,554.7227,555.6992,554.7227,555.5118,22279.0
2024-08-27 09:55:00,563.14,563.3,562.68,562.88,14413.0,555.5118,555.6696,555.058,555.2553,14413.0
2024-08-27 10:00:00,563.09,563.32,562.79,563.07,15847.0,555.4625,555.6894,555.1666,555.4428,15847.0
2024-08-27 10:05:00,563.13,563.25,562.97,563.18,9147.0,555.5019,555.6203,555.3441,555.5513,9147.0
2024-08-27 10:10:00,563.16,563.46,562.9,562.9,18784.0,555.5315,555.8275,555.2751,555.2751,18784.0
2024-08-27 10:15:00,563.22,563.29,562.75,563.1,15330.0,555.5907,555.6598,555.1271,555.4724,15330.0
2024-08-27 10:20:00,563.22,564.03,563.13,563.95,22785.0,555.5907,556.3898,555.5019,556.3108,22785.0
2024-08-27 10:25:00,563.92,564.15,563.74,564.15,9253.0,556.2812,556.5081,556.1037,556.5081,9253.0
2024-08-27 10:30:00,564.12,564.56,564.08,564.14,15371.0,556.4785,556.9126,556.4391,556.4983,15371.0
2024-08-27 10:35:00,564.15,564.45,564.12,564.41,6556.0,556.5081,556.8041,556.4785,556.7646,6556.0
2024-08-27 10:40:00,564.34,564.53,564.3,564.53,6743.0,556.6956,556.883,556.6561,556.883,6743.0
2024-08-27 10:45:00,564.55,564.56,564.22,564.43,164847.0,556.9027,556.9126,556.5772,556.7843,164847.0
2024-08-27 10:50:00,564.35,564.65,564.11,564.38,54455.0,556.7054,557.0014,556.4687,556.735,54455.0
2024-08-27 10:55:00,564.44,564.78,564.31,564.68,32604.0,556.7942,557.1296,556.666,557.031,32604.0
2024-08-27 11:00:00,565.0,565.11,564.75,564.95,29467.0,557.3466,557.4551,557.1,557.2973,29467.0
2024-08-27 11:05:00,565.0,565.14,564.81,564.99,9985.0,557.3466,557.4847,557.1592,557.3368,9985.0
2024-08-27 11:10:00,564.99,565.03,564.7,564.73,6510.0,557.3368,557.3762,557.0507,557.0803,6510.0
2024-08-27 11:15:00,564.88,564.91,563.96,564.19,11939.0,557.2282,557.2578,556.3207,556.5476,11939.0
2024-08-27 11:20:00,564.26,564.53,564.25,564.35,5969.0,556.6166,556.883,556.6068,556.7054,5969.0
2024-08-27 11:25:00,564.16,564.19,563.94,564.0,5831.0,556.518,556.5476,556.301,556.3602,5831.0
2024-08-27 11:30:00,563.88,563.95,563.0,563.28,15305.0,556.2418,556.3108,555.3737,555.6499,15305.0
2024-08-27 11:35:00,563.32,563.66,563.32,563.49,8623.0,555.6894,556.0248,555.6894,555.8571,8623.0
2024-08-27 11:40:00,563.48,563.65,563.14,563.65,5277.0,555.8472,556.0149,555.5118,556.0149,5277.0
2024-08-27 11:45:00,563.57,563.75,563.37,563.54,20284.0,555.936,556.1136,555.7387,555.9064,20284.0
2024-08-27 11:50:00,563.54,563.55,563.18,563.42,4510.0,555.9064,555.9163,555.5513,555.788,4510.0
2024-08-27 11:55:00,563.6,563.78,563.52,563.75,22182.0,555.9656,556.1431,555.8867,556.1136,22182.0
2024-08-27 12:00:00,563.72,563.88,563.66,563.73,10848.0,556.084,556.2418,556.0248,556.0938,10848.0
2024-08-27 12:05:00,563.63,563.77,563.56,563.63,2595.0,555.9952,556.1333,555.9261,555.9952,2595.0
2024-08-27 12:10:00,563.65,564.24,563.6,564.24,7501.0,556.0149,556.5969,555.9656,556.5969,7501.0
2024-08-27 12:15:00,564.2,564.27,564.0,564.05,11545.0,556.5575,556.6265,556.3602,556.4095,11545.0
2024-08-27 12:20:00,564.08,564.1,563.82,563.94,5594.0,556.4391,556.4588,556.1826,556.301,5594.0
2024-08-27 12:25:00,563.95,564.01,563.73,563.84,5182.0,556.3108,556.37,556.0938,556.2023,5182.0
2024-08-27 12:30:00,563.85,564.11,563.67,564.03,3724.0,556.2122,556.4687,556.0346,556.3898,3724.0
2024-08-27 12:35:00,564.01,564.12,563.72,563.72,9551.0,556.37,556.4785,556.084,556.084,9551.0
2024-08-27 12:40:00,563.76,563.76,563.0,563.33,8412.0,556.1234,556.1234,555.3737,555.6992,8412.0
2024-08-27 12:45:00,563.27,563.88,563.26,563.82,24505.0,555.6401,556.2418,555.6302,556.1826,24505.0
2024-08-27 12:50:00,563.9,564.19,563.9,564.07,5895.0,556.2615,556.5476,556.2615,556.4292,5895.0
2024-08-27 12:55:00,564.07,564.07,563.87,563.87,8893.0,556.4292,556.4292,556.2319,556.2319,8893.0
2024-08-27 13:00:00,563.94,564.04,563.87,564.02,17550.0,556.301,556.3996,556.2319,556.3799,17550.0
2024-08-27 13:05:00,564.04,564.24,564.02,564.17,12259.0,556.3996,556.5969,556.3799,556.5279,12259.0
2024-08-27 13:10:00,564.2,564.34,564.14,564.34,7482.0,556.5575,556.6956,556.4983,556.6956,7482.0
2024-08-27 13:15:00,564.18,564.34,564.18,564.34,4298.0,556.5377,556.6956,556.5377,556.6956,4298.0
2024-08-27 13:20:00,564.38,564.54,564.31,564.33,6502.0,556.735,556.8929,556.666,556.6857,6502.0
2024-08-27 13:25:00,564.36,564.94,564.35,564.9,6070.0,556.7153,557.2874,556.7054,557.248,6070.0
2024-08-27 13:30:00,564.9,565.05,564.8,564.85,16695.0,557.248,557.3959,557.1493,557.1987,16695.0
2024-08-27 13:35:00,564.88,565.0,564.74,564.82,10095.0,557.2282,557.3466,557.0901,557.1691,10095.0
2024-08-27 13:40:00,564.76,564.94,564.46,564.83,47876.0,557.1099,557.2874,556.8139,557.1789,47876.0
2024-08-27 13:45:00,564.82,564.85,564.69,564.85,1826.0,557.1691,557.1987,557.0408,557.1987,1826.0
2024-08-27 13:50:00,565.04,565.12,564.92,565.09,8508.0,557.3861,557.465,557.2677,557.4354,8508.0
2024-08-27 13:55:00,565.08,565.08,564.91,565.04,16144.0,557.4255,557.4255,557.2578,557.3861,16144.0
2024-08-27 14:00:00,565.05,565.09,564.87,565.01,17900.0,557.3959,557.4354,557.2184,557.3565,17900.0
2024-08-27 14:05:00,565.03,565.1,564.89,564.89,7064.0,557.3762,557.4453,557.2381,557.2381,7064.0
2024-08-27 14:10:00,564.93,565.03,564.85,564.95,5033.0,557.2776,557.3762,557.1987,557.2973,5033.0
2024-08-27 14:15:00,564.97,565.06,564.8,564.89,7833.0,557.317,557.4058,557.1493,557.2381,7833.0
2024-08-27 14:20:00,564.89,564.91,564.65,564.66,7320.0,557.2381,557.2578,557.0014,557.0112,7320.0
2024-08-27 14:25:00,564.66,564.92,564.63,564.85,5318.0,557.0112,557.2677,556.9816,557.1987,5318.0
2024-08-27 14:30:00,564.82,564.95,564.64,564.75,4912.0,557.1691,557.2973,556.9915,557.1,4912.0
2024-08-27 14:35:00,564.88,564.89,564.72,564.79,5126.0,557.2282,557.2381,557.0704,557.1395,5126.0
2024-08-27 14:40:00,564.81,564.92,564.72,564.92,12515.0,557.1592,557.2677,557.0704,557.2677,12515.0
2024-08-27 14:45:00,564.87,564.96,564.72,564.76,12281.0,557.2184,557.3072,557.0704,557.1099,12281.0
2024-08-27 14:50:00,564.75,564.86,564.46,564.65,15517.0,557.1,557.2085,556.8139,557.0014,15517.0
2024-08-27 14:55:00,564.72,564.77,564.52,564.72,16035.0,557.0704,557.1197,556.8731,557.0704,16035.0
2024-08-27 15:00:00,564.69,564.72,564.42,564.42,4443.0,557.0408,557.0704,556.7745,556.7745,4443.0
2024-08-27 15:05:00,564.37,564.65,564.25,564.55,12274.0,556.7252,557.0014,556.6068,556.9027,12274.0
2024-08-27 15:10:00,564.56,564.74,564.53,564.57,18091.0,556.9126,557.0901,556.883,556.9224,18091.0
2024-08-27 15:15:00,564.56,564.62,564.48,564.52,47956.0,556.9126,556.9718,556.8337,556.8731,47956.0
2024-08-27 15:20:00,564.52,564.61,564.47,564.59,54604.0,556.8731,556.9619,556.8238,556.9422,54604.0
2024-08-27 15:25:00,564.58,564.76,564.5,564.57,21475.0,556.9323,557.1099,556.8534,556.9224,21475.0
2024-08-27 15:30:00,564.57,564.6,564.34,564.46,16018.0,556.9224,556.952,556.6956,556.8139,16018.0
2024-08-27 15:35:00,564.41,564.61,564.41,564.5,40777.0,556.7646,556.9619,556.7646,556.8534,40777.0
2024-08-27 15:40:00,564.49,564.71,564.44,564.6,14490.0,556.8435,557.0605,556.7942,556.952,14490.0
2024-08-27 15:45:00,564.57,564.89,564.56,564.8,12355.0,556.9224,557.2381,556.9126,557.1493,12355.0
2024-08-27 15:50:00,564.84,564.84,564.31,564.35,19571.0,557.1888,557.1888,556.666,556.7054,19571.0
2024-08-27 15:55:00,564.35,564.96,564.31,564.63,168600.0,556.7054,557.3072,556.666,556.9816,168600.0
2024-08-28 09:30:00,564.28,564.76,564.18,564.21,338499.0,556.6364,557.1099,556.5377,556.5673,338499.0
2024-08-28 09:35:00,564.17,564.27,563.85,563.95,27348.0,556.5279,556.6265,556.2122,556.3108,27348.0
2024-08-28 09:40:00,563.97,564.46,563.97,564.17,14207.0,556.3306,556.8139,556.3306,556.5279,14207.0
2024-08-28 09:45:00,564.0,564.17,563.69,563.77,17882.0,556.3602,556.5279,556.0544,556.1333,17882.0
2024-08-28 09:50:00,563.89,564.32,563.89,564.31,8517.0,556.2517,556.6758,556.2517,556.666,8517.0
2024-08-28 09:55:00,564.23,564.44,564.13,564.16,8225.0,556.587,556.7942,556.4884,556.518,8225.0
2024-08-28 10:00:00,564.15,564.15,563.69,564.04,8216.0,556.5081,556.5081,556.0544,556.3996,8216.0
2024-08-28 10:05:00,564.02,564.25,563.72,564.17,7512.0,556.3799,556.6068,556.084,556.5279,7512.0
2024-08-28 10:10:00,564.11,564.19,563.8,563.93,6311.0,556.4687,556.5476,556.1629,556.2911,6311.0
2024-08-28 10:15:00,563.91,564.22,563.86,564.2,5192.0,556.2714,556.5772,556.2221,556.5575,5192.0
2024-08-28 10:20:00,564.16,564.24,563.76,564.12,16116.0,556.518,556.5969,556.1234,556.4785,16116.0
2024-08-28 10:25:00,564.19,564.36,564.02,564.17,10884.0,556.5476,556.7153,556.3799,556.5279,10884.0
2024-08-28 10:30:00,564.27,564.38,563.95,563.95,7801.0,556.6265,556.735,556.3108,556.3108,7801.0
2024-08-28 10:35:00,563.92,564.29,563.91,564.1,10715.0,556.2812,556.6462,556.2714,556.4588,10715.0
2024-08-28 10:40:00,564.05,564.06,563.14,563.25,387320.0,556.4095,556.4194,555.5118,555.6203,387320.0
2024-08-28 10:45:00,563.27,563.36,562.62,562.84,9409.0,555.6401,555.7288,554.9989,555.2159,9409.0
2024-08-28 10:50:00,563.06,563.27,562.76,563.27,7528.0,555.4329,555.6401,555.137,555.6401,7528.0
2024-08-28 10:55:00,563.21,563.21,562.72,562.72,15415.0,555.5809,555.5809,555.0975,555.0975,15415.0
2024-08-28 11:00:00,562.71,562.71,561.99,562.42,22849.0,555.0876,555.0876,554.3774,554.8016,22849.0
2024-08-28 11:05:00,562.35,562.72,562.29,562.61,10831.0,554.7325,555.0975,554.6733,554.989,10831.0
2024-08-28 11:10:00,562.56,562.56,561.23,561.37,19141.0,554.9397,554.9397,553.6277,553.7658,19141.0
2024-08-28 11:15:00,561.39,561.4,560.78,560.92,16144.0,553.7855,553.7954,553.1838,553.3219,16144.0
2024-08-28 11:20:00,560.95,561.15,560.91,560.98,10062.0,553.3515,553.5488,553.312,553.3811,10062.0
2024-08-28 11:25:00,560.93,561.31,560.9,561.31,14908.0,553.3318,553.7066,553.3022,553.7066,14908.0
2024-08-28 11:30:00,561.27,561.27,560.8,561.05,8171.0,553.6671,553.6671,553.2035,553.4501,8171.0
2024-08-28 11:35:00,561.0,561.48,561.0,561.33,12635.0,553.4008,553.8743,553.4008,553.7263,12635.0
2024-08-28 11:40:00,561.27,561.28,560.89,561.03,12487.0,553.6671,553.677,553.2923,553.4304,12487.0
2024-08-28 11:45:00,561.08,561.23,560.93,561.02,6709.0,553.4797,553.6277,553.3318,553.4205,6709.0
2024-08-28 11:50:00,560.97,561.5,560.96,561.42,9405.0,553.3712,553.894,553.3613,553.8151,9405.0
2024-08-28 11:55:00,561.48,561.57,561.15,561.55,9596.0,553.8743,553.9631,553.5488,553.9434,9596.0
2024-08-28 12:00:00,561.51,561.72,561.33,561.5,11745.0,553.9039,554.111,553.7263,553.894,11745.0
2024-08-28 12:05:00,561.48,561.48,561.05,561.21,16973.0,553.8743,553.8743,553.4501,553.608,16973.0
2024-08-28 12:10:00,561.22,561.32,560.95,561.23,17031.0,553.6178,553.7165,553.3515,553.6277,17031.0
2024-08-28 12:15:00,561.22,561.22,560.47,561.0,8021.0,553.6178,553.6178,552.878,553.4008,8021.0
2024-08-28 12:20:00,561.01,561.01,559.96,560.31,26542.0,553.4107,553.4107,552.3749,552.7201,26542.0
2024-08-28 12:25:00,560.28,560.59,560.23,560.54,10748.0,552.6906,552.9964,552.6412,552.947,10748.0
2024-08-28 12:30:00,560.52,561.16,560.49,561.03,3532.0,552.9273,553.5586,552.8977,553.4304,3532.0
2024-08-28 12:35:00,560.95,561.15,560.81,561.15,11583.0,553.3515,553.5488,553.2134,553.5488,11583.0
2024-08-28 12:40:00,561.0,561.27,560.95,561.22,5957.0,553.4008,553.6671,553.3515,553.6178,5957.0
2024-08-28 12:45:00,561.16,561.19,561.07,561.08,5364.0,553.5586,553.5882,553.4699,553.4797,5364.0
2024-08-28 12:50:00,561.12,561.55,561.11,561.49,4665.0,553.5192,553.9434,553.5093,553.8842,4665.0
2024-08-28 12:55:00,561.59,561.71,561.54,561.64,6940.0,553.9828,554.1012,553.9335,554.0321,6940.0
2024-08-28 13:00:00,561.64,561.95,561.51,561.66,9167.0,554.0321,554.3379,553.9039,554.0519,9167.0
2024-08-28 13:05:00,561.74,561.8,561.56,561.75,5754.0,554.1308,554.19,553.9532,554.1406,5754.0
2024-08-28 13:10:00,561.71,561.71,560.75,560.75,11427.0,554.1012,554.1012,553.1542,553.1542,11427.0
2024-08-28 13:15:00,560.81,561.07,560.81,560.96,6264.0,553.2134,553.4699,553.2134,553.3613,6264.0
2024-08-28 13:20:00,560.87,560.95,560.76,560.8,4150.0,553.2726,553.3515,553.1641,553.2035,4150.0
2024-08-28 13:25:00,560.8,561.04,560.78,561.02,9706.0,553.2035,553.4403,553.1838,553.4205,9706.0
2024-08-28 13:30:00,561.0,561.37,561.0,561.27,6692.0,553.4008,553.7658,553.4008,553.6671,6692.0
2024-08-28 13:35:00,561.3,561.32,560.96,560.98,8450.0,553.6967,553.7165,553.3613,553.3811,8450.0
2024-08-28 13:40:00,560.92,561.0,560.5,560.58,6981.0,553.3219,553.4008,552.9076,552.9865,6981.0
2024-08-28 13:45:00,560.69,560.71,560.13,560.22,7786.0,553.095,553.1147,552.5426,552.6314,7786.0
2024-08-28 13:50:00,560.14,560.2,559.44,559.56,28616.0,552.5525,552.6116,551.8619,551.9803,28616.0
2024-08-28 13:55:00,559.52,559.57,558.29,558.36,47788.0,551.9408,551.9902,550.7275,550.7966,47788.0
2024-08-28 14:00:00,558.49,558.51,558.08,558.31,22328.0,550.9248,550.9445,550.5204,550.7472,22328.0
2024-08-28 14:05:00,558.3,559.19,558.3,559.14,14924.0,550.7374,551.6153,550.7374,551.566,14924.0
2024-08-28 14:10:00,559.21,559.23,558.87,559.01,9827.0,551.635,551.6548,551.2997,551.4378,9827.0
2024-08-28 14:15:00,558.97,559.05,558.79,558.88,8628.0,551.3983,551.4772,551.2207,551.3095,8628.0
2024-08-28 14:20:00,558.86,559.18,558.86,558.94,9763.0,551.2898,551.6055,551.2898,551.3687,9763.0
2024-08-28 14:25:00,558.93,559.01,558.61,558.77,10996.0,551.3588,551.4378,551.0432,551.201,10996.0
2024-08-28 14:30:00,558.76,558.93,558.64,558.79,8033.0,551.1911,551.3588,551.0728,551.2207,8033.0
2024-08-28 14:35:00,558.88,558.97,558.7,558.97,7360.0,551.3095,551.3983,551.132,551.3983,7360.0
2024-08-28 14:40:00,558.95,559.16,558.73,558.78,11957.0,551.3786,551.5857,551.1616,551.2109,11957.0
2024-08-28 14:45:00,558.82,558.87,558.56,558.69,10305.0,551.2503,551.2997,550.9939,551.1221,10305.0
2024-08-28 14:50:00,558.68,560.2,558.68,560.13,16522.0,551.1122,552.6116,551.1122,552.5426,16522.0
2024-08-28 14:55:00,560.21,561.14,560.08,561.14,27229.0,552.6215,553.5389,552.4933,553.5389,27229.0
2024-08-28 15:00:00,561.18,561.85,561.14,561.71,24519.0,553.5784,554.2393,553.5389,554.1012,24519.0
2024-08-28 15:05:00,561.56,561.58,560.54,560.71,20316.0,553.9532,553.9729,552.947,553.1147,20316.0
2024-08-28 15:10:00,560.68,560.88,560.24,560.55,17873.0,553.0851,553.2824,552.6511,552.9569,17873.0
2024-08-28 15:15:00,560.59,560.97,560.58,560.95,16667.0,552.9964,553.3712,552.9865,553.3515,16667.0
2024-08-28 15:20:00,561.04,561.25,560.78,561.04,31148.0,553.4403,553.6474,553.1838,553.4403,31148.0
2024-08-28 15:25:00,561.14,561.7,561.14,561.68,19881.0,553.5389,554.0913,553.5389,554.0716,19881.0
2024-08-28 15:30:00,561.65,561.86,561.42,561.43,15724.0,554.042,554.2492,553.8151,553.825,15724.0
2024-08-28 15:35:00,561.5,561.56,561.19,561.27,16298.0,553.894,553.9532,553.5882,553.6671,16298.0
2024-08-28 15:40:00,561.29,561.63,561.21,561.59,11718.0,553.6869,554.0223,553.608,553.9828,11718.0
2024-08-28 15:45:00,561.64,562.02,561.41,561.63,25343.0,554.0321,554.407,553.8052,554.0223,25343.0
2024-08-28 15:50:00,561.67,562.41,561.49,561.83,43469.0,554.0617,554.7917,553.8842,554.2196,43469.0
2024-08-28 15:55:00,562.06,562.06,561.14,561.41,104609.0,554.4464,554.4464,553.5389,553.8052,104609.0
2024-08-29 09:30:00,563.43,563.93,562.86,563.88,92644.0,555.7979,556.2911,555.2356,556.2418,92644.0
2024-08-29 09:35:00,563.88,564.15,563.11,563.18,38688.0,556.2418,556.5081,555.4822,555.5513,38688.0
2024-08-29 09:40:00,563.47,563.68,562.7,562.7,17574.0,555.8373,556.0445,555.0778,555.0778,17574.0
2024-08-29 09:45:00,562.84,563.76,562.7,563.7,29290.0,555.2159,556.1234,555.0778,556.0642,29290.0
2024-08-29 09:50:00,563.57,563.57,562.49,563.26,19967.0,555.936,555.936,554.8706,555.6302,19967.0
2024-08-29 09:55:00,563.25,564.34,563.04,564.08,47875.0,555.6203,556.6956,555.4132,556.4391,47875.0
2024-08-29 10:00:00,564.34,565.0,564.08,564.41,22935.0,556.6956,557.3466,556.4391,556.7646,22935.0
2024-08-29 10:05:00,564.36,564.56,563.8,563.87,18150.0,556.7153,556.9126,556.1629,556.2319,18150.0
2024-08-29 10:10:00,563.87,564.39,563.84,564.34,17959.0,556.2319,556.7449,556.2023,556.6956,17959.0
2024-08-29 10:15:00,564.39,564.54,563.28,563.76,16953.0,556.7449,556.8929,555.6499,556.1234,16953.0
2024-08-29 10:20:00,563.83,564.52,563.59,564.39,14065.0,556.1925,556.8731,555.9557,556.7449,14065.0
2024-08-29 10:25:00,564.38,565.01,564.28,564.73,16641.0,556.735,557.3565,556.6364,557.0803,16641.0
2024-08-29 10:30:00,564.79,565.35,564.78,564.89,14490.0,557.1395,557.6919,557.1296,557.2381,14490.0
2024-08-29 10:35:00,564.95,565.34,564.74,565.28,23651.0,557.2973,557.682,557.0901,557.6228,23651.0
2024-08-29 10:40:00,565.38,565.52,564.73,565.25,14889.0,557.7215,557.8596,557.0803,557.5932,14889.0
2024-08-29 10:45:00,565.34,565.6,565.11,565.59,33801.0,557.682,557.9385,557.4551,557.9286,33801.0
2024-08-29 10:50:00,565.77,565.92,565.6,565.73,15134.0,558.1062,558.2542,557.9385,558.0667,15134.0
2024-08-29 10:55:00,565.72,565.72,564.89,565.22,20230.0,558.0569,558.0569,557.2381,557.5636,20230.0
2024-08-29 11:00:00,565.28,565.58,565.22,565.32,14963.0,557.6228,557.9188,557.5636,557.6623,14963.0
2024-08-29 11:05:00,565.41,565.59,565.24,565.47,14740.0,557.7511,557.9286,557.5834,557.8103,14740.0
2024-08-29 11:10:00,565.4,566.01,565.4,565.97,19342.0,557.7412,558.3429,557.7412,558.3035,19342.0
2024-08-29 11:15:00,566.11,566.27,565.19,565.24,15218.0,558.4416,558.5994,557.534,557.5834,15218.0
2024-08-29 11:20:00,565.29,565.3,564.61,565.04,11283.0,557.6327,557.6426,556.9619,557.3861,11283.0
2024-08-29 11:25:00,565.11,565.26,564.97,565.2,10862.0,557.4551,557.6031,557.317,557.5439,10862.0
2024-08-29 11:30:00,565.2,565.64,565.18,565.27,68486.0,557.5439,557.9779,557.5242,557.613,68486.0
2024-08-29 11:35:00,565.34,565.56,565.01,565.52,9211.0,557.682,557.899,557.3565,557.8596,9211.0
2024-08-29 11:40:00,565.48,565.54,565.06,565.08,14627.0,557.8201,557.8793,557.4058,557.4255,14627.0
2024-08-29 11:45:00,565.25,565.48,565.11,565.48,5289.0,557.5932,557.8201,557.4551,557.8201,5289.0
2024-08-29 11:50:00,565.45,565.46,565.25,565.37,12973.0,557.7905,557.8004,557.5932,557.7116,12973.0
2024-08-29 11:55:00,565.35,565.62,565.29,565.62,15828.0,557.6919,557.9582,557.6327,557.9582,15828.0
2024-08-29 12:00:00,565.57,566.1,565.55,565.98,18401.0,557.9089,558.4317,557.8892,558.3133,18401.0
2024-08-29 12:05:00,566.07,566.46,566.06,566.21,17895.0,558.4021,558.7868,558.3923,558.5402,17895.0
2024-08-29 12:10:00,566.19,566.6,566.17,566.51,9872.0,558.5205,558.9249,558.5008,558.8362,9872.0
2024-08-29 12:15:00,566.51,566.66,565.89,566.05,20702.0,558.8362,558.9841,558.2246,558.3824,20702.0
2024-08-29 12:20:00,566.12,566.53,565.99,566.5,17803.0,558.4514,558.8559,558.3232,558.8263,17803.0
2024-08-29 12:25:00,566.5,566.52,566.14,566.39,11761.0,558.8263,558.846,558.4712,558.7178,11761.0
2024-08-29 12:30:00,566.38,566.59,566.35,566.59,16927.0,558.7079,558.9151,558.6783,558.9151,16927.0
2024-08-29 12:35:00,566.64,566.64,566.37,566.5,11583.0,558.9644,558.9644,558.6981,558.8263,11583.0
2024-08-29 12:40:00,566.49,566.69,566.46,566.59,9683.0,558.8164,559.0137,558.7868,558.9151,9683.0
2024-08-29 12:45:00,566.62,566.79,566.43,566.43,11398.0,558.9447,559.1124,558.7572,558.7572,11398.0
2024-08-29 12:50:00,566.34,566.43,565.8,565.93,29452.0,558.6685,558.7572,558.1358,558.264,29452.0
2024-08-29 12:55:00,566.05,566.29,565.97,566.25,8871.0,558.3824,558.6191,558.3035,558.5797,8871.0
2024-08-29 13:00:00,566.14,566.14,565.78,566.0,4872.0,558.4712,558.4712,558.1161,558.3331,4872.0
2024-08-29 13:05:00,566.08,566.15,565.76,565.82,6367.0,558.412,558.481,558.0963,558.1555,6367.0
2024-08-29 13:10:00,565.72,565.8,565.31,565.57,19316.0,558.0569,558.1358,557.6524,557.9089,19316.0
2024-08-29 13:15:00,565.59,565.63,565.4,565.55,5068.0,557.9286,557.9681,557.7412,557.8892,5068.0
2024-08-29 13:20:00,565.56,565.72,565.56,565.7,10696.0,557.899,558.0569,557.899,558.0371,10696.0
2024-08-29 13:25:00,565.63,565.82,565.45,565.56,11000.0,557.9681,558.1555,557.7905,557.899,11000.0
2024-08-29 13:30:00,565.56,565.73,565.49,565.58,7524.0,557.899,558.0667,557.83,557.9188,7524.0
2024-08-29 13:35:00,565.61,565.69,565.42,565.42,4047.0,557.9484,558.0273,557.7609,557.7609,4047.0
2024-08-29 13:40:00,565.39,565.77,565.29,565.7,8327.0,557.7313,558.1062,557.6327,558.0371,8327.0
2024-08-29 13:45:00,565.68,565.68,565.16,565.24,6852.0,558.0174,558.0174,557.5045,557.5834,6852.0
2024-08-29 13:50:00,565.34,565.77,565.19,565.75,11913.0,557.682,558.1062,557.534,558.0865,11913.0
2024-08-29 13:55:00,565.75,565.96,565.71,565.96,7094.0,558.0865,558.2936,558.047,558.2936,7094.0
2024-08-29 14:00:00,565.93,565.93,564.91,565.46,11852.0,558.264,558.264,557.2578,557.8004,11852.0
2024-08-29 14:05:00,565.41,565.41,565.2,565.29,13409.0,557.7511,557.7511,557.5439,557.6327,13409.0
2024-08-29 14:10:00,565.2,565.22,564.93,565.17,11324.0,557.5439,557.5636,557.2776,557.5143,11324.0
2024-08-29 14:15:00,565.04,565.06,564.85,564.94,6265.0,557.3861,557.4058,557.1987,557.2874,6265.0
2024-08-29 14:20:00,564.86,565.01,564.8,565.0,7851.0,557.2085,557.3565,557.1493,557.3466,7851.0
2024-08-29 14:25:00,565.11,565.12,563.57,563.66,36037.0,557.4551,557.465,555.936,556.0248,36037.0
2024-08-29 14:30:00,563.5,563.52,562.87,563.01,48354.0,555.8669,555.8867,555.2455,555.3836,48354.0
2024-08-29 14:35:00,563.0,563.01,561.39,561.6,34785.0,555.3737,555.3836,553.7855,553.9927,34785.0
2024-08-29 14:40:00,561.62,562.12,560.72,561.17,34733.0,554.0124,554.5056,553.1246,553.5685,34733.0
2024-08-29 14:45:00,561.27,561.56,560.27,561.48,32160.0,553.6671,553.9532,552.6807,553.8743,32160.0
2024-08-29 14:50:00,561.43,561.77,560.4,561.72,25284.0,553.825,554.1604,552.8089,554.111,25284.0
2024-08-29 14:55:00,561.68,562.07,561.19,561.55,22272.0,554.0716,554.4563,553.5882,553.9434,22272.0
2024-08-29 15:00:00,561.5,561.65,560.87,561.22,14522.0,553.894,554.042,553.2726,553.6178,14522.0
2024-08-29 15:05:00,561.06,561.65,561.06,561.15,15943.0,553.46,554.042,553.46,553.5488,15943.0
2024-08-29 15:10:00,561.35,561.46,560.67,561.03,15226.0,553.7461,553.8546,553.0753,553.4304,15226.0
2024-08-29 15:15:00,561.14,562.17,560.99,561.58,26232.0,553.5389,554.555,553.3909,553.9729,26232.0
2024-08-29 15:20:00,561.55,561.82,561.3,561.82,16107.0,553.9434,554.2097,553.6967,554.2097,16107.0
2024-08-29 15:25:00,561.76,562.71,561.76,562.2,20630.0,554.1505,555.0876,554.1505,554.5845,20630.0
2024-08-29 15:30:00,562.17,562.47,561.94,562.2,14870.0,554.555,554.8509,554.3281,554.5845,14870.0
2024-08-29 15:35:00,561.94,563.01,561.93,562.51,30725.0,554.3281,555.3836,554.3182,554.8903,30725.0
2024-08-29 15:40:00,562.51,562.57,561.55,561.56,10266.0,554.8903,554.9495,553.9434,553.9532,10266.0
2024-08-29 15:45:00,561.69,561.98,561.19,561.28,13914.0,554.0815,554.3675,553.5882,553.677,13914.0
2024-08-29 15:50:00,561.25,561.85,560.8,560.96,42570.0,553.6474,554.2393,553.2035,553.3613,42570.0
2024-08-29 15:55:00,560.78,561.55,560.78,561.39,119358.0,553.1838,553.9434,553.1838,553.7855,119358.0
2024-08-30 09:30:00,563.92,564.51,563.6,564.23,78489.0,556.2812,556.8633,555.9656,556.587,78489.0
2024-08-30 09:35:00,564.33,564.73,564.13,564.56,31262.0,556.6857,557.0803,556.4884,556.9126,31262.0
2024-08-30 09:40:00,564.57,565.0,564.52,564.64,20091.0,556.9224,557.3466,556.8731,556.9915,20091.0
2024-08-30 09:45:00,564.74,564.89,564.04,564.2,12477.0,557.0901,557.2381,556.3996,556.5575,12477.0
2024-08-30 09:50:00,564.0,564.88,563.58,564.62,12876.0,556.3602,557.2282,555.9459,556.9718,12876.0
2024-08-30 09:55:00,564.61,564.97,564.37,564.77,11770.0,556.9619,557.317,556.7252,557.1197,11770.0
2024-08-30 10:00:00,564.88,565.33,564.85,565.08,28321.0,557.2282,557.6721,557.1987,557.4255,28321.0
2024-08-30 10:05:00,565.08,565.12,564.66,564.69,8834.0,557.4255,557.465,557.0112,557.0408,8834.0
2024-08-30 10:10:00,564.82,565.14,564.71,564.74,10276.0,557.1691,557.4847,557.0605,557.0901,10276.0
2024-08-30 10:15:00,564.71,565.03,564.45,564.83,8750.0,557.0605,557.3762,556.8041,557.1789,8750.0
2024-08-30 10:20:00,564.83,564.83,564.15,564.39,10061.0,557.1789,557.1789,556.5081,556.7449,10061.0
2024-08-30 10:25:00,564.33,564.43,563.75,564.4,20871.0,556.6857,556.7843,556.1136,556.7547,20871.0
2024-08-30 10:30:00,564.39,564.62,564.27,564.27,5146.0,556.7449,556.9718,556.6265,556.6265,5146.0
2024-08-30 10:35:00,564.47,564.94,564.45,564.72,12115.0,556.8238,557.2874,556.8041,557.0704,12115.0
2024-08-30 10:40:00,564.79,565.25,564.37,564.37,13485.0,557.1395,557.5932,556.7252,556.7252,13485.0
2024-08-30 10:45:00,564.19,564.92,564.17,564.92,20071.0,556.5476,557.2677,556.5279,557.2677,20071.0
2024-08-30 10:50:00,564.9,564.96,564.16,564.24,20162.0,557.248,557.3072,556.518,556.5969,20162.0
2024-08-30 10:55:00,564.06,564.29,563.07,563.1,53898.0,556.4194,556.6462,555.4428,555.4724,53898.0
2024-08-30 11:00:00,563.06,563.58,562.74,563.52,16534.0,555.4329,555.9459,555.1172,555.8867,16534.0
2024-08-30 11:05:00,563.48,563.5,563.24,563.31,13288.0,555.8472,555.8669,555.6105,555.6795,13288.0
2024-08-30 11:10:00,563.45,563.46,563.06,563.26,16240.0,555.8176,555.8275,555.4329,555.6302,16240.0
2024-08-30 11:15:00,563.26,563.32,562.57,562.7,9197.0,555.6302,555.6894,554.9495,555.0778,9197.0
2024-08-30 11:20:00,562.57,562.65,562.33,562.34,13301.0,554.9495,555.0285,554.7128,554.7227,13301.0
2024-08-30 11:25:00,562.29,562.44,562.2,562.25,7270.0,554.6733,554.8213,554.5845,554.6339,7270.0
2024-08-30 11:30:00,562.25,562.37,561.24,561.8,37290.0,554.6339,554.7522,553.6376,554.19,37290.0
2024-08-30 11:35:00,561.73,562.08,561.68,561.81,11068.0,554.1209,554.4662,554.0716,554.1998,11068.0
2024-08-30 11:40:00,561.87,562.17,561.85,561.91,6879.0,554.259,554.555,554.2393,554.2985,6879.0
2024-08-30 11:45:00,562.13,562.2,561.7,561.79,15087.0,554.5155,554.5845,554.0913,554.1801,15087.0
2024-08-30 11:50:00,561.81,562.41,561.81,562.41,17669.0,554.1998,554.7917,554.1998,554.7917,17669.0
2024-08-30 11:55:00,562.36,562.47,561.99,562.26,9247.0,554.7424,554.8509,554.3774,554.6437,9247.0
2024-08-30 12:00:00,562.25,562.25,561.47,562.18,8477.0,554.6339,554.6339,553.8644,554.5648,8477.0
2024-08-30 12:05:00,562.14,562.56,562.11,562.5,6318.0,554.5254,554.9397,554.4958,554.8805,6318.0
2024-08-30 12:10:00,562.58,562.73,562.27,562.41,12930.0,554.9594,555.1074,554.6536,554.7917,12930.0
2024-08-30 12:15:00,562.36,562.53,561.96,562.06,10576.0,554.7424,554.9101,554.3478,554.4464,10576.0
2024-08-30 12:20:00,562.07,562.1,561.85,561.85,4335.0,554.4563,554.4859,554.2393,554.2393,4335.0
2024-08-30 12:25:00,561.88,562.05,561.1,561.19,18252.0,554.2689,554.4366,553.4994,553.5882,18252.0
2024-08-30 12:30:00,561.26,561.26,560.47,560.62,13874.0,553.6573,553.6573,552.878,553.0259,13874.0
2024-08-30 12:35:00,560.5,560.95,560.22,560.91,17710.0,552.9076,553.3515,552.6314,553.312,17710.0
2024-08-30 12:40:00,560.83,561.02,560.66,561.01,8356.0,553.2331,553.4205,553.0654,553.4107,8356.0
2024-08-30 12:45:00,561.01,561.26,560.9,561.23,4334.0,553.4107,553.6573,553.3022,553.6277,4334.0
2024-08-30 12:50:00,561.38,561.93,561.28,561.87,5113.0,553.7757,554.3182,553.677,554.259,5113.0
2024-08-30 12:55:00,561.82,562.34,561.82,562.17,16088.0,554.2097,554.7227,554.2097,554.555,16088.0
2024-08-30 13:00:00,562.22,562.93,562.13,562.72,15250.0,554.6043,555.3047,554.5155,555.0975,15250.0
2024-08-30 13:05:00,562.68,562.7,562.2,562.34,6237.0,555.058,555.0778,554.5845,554.7227,6237.0
2024-08-30 13:10:00,562.34,562.59,562.34,562.56,2331.0,554.7227,554.9693,554.7227,554.9397,2331.0
2024-08-30 13:15:00,562.65,562.66,561.92,562.01,12907.0,555.0285,555.0383,554.3083,554.3971,12907.0
2024-08-30 13:20:00,562.13,562.25,561.7,561.83,4332.0,554.5155,554.6339,554.0913,554.2196,4332.0
2024-08-30 13:25:00,562.03,562.15,561.99,561.99,10239.0,554.4169,554.5352,554.3774,554.3774,10239.0
2024-08-30 13:30:00,562.01,562.34,561.93,562.01,11139.0,554.3971,554.7227,554.3182,554.3971,11139.0
2024-08-30 13:35:00,562.19,562.4,562.03,562.11,2386.0,554.5747,554.7818,554.4169,554.4958,2386.0
2024-08-30 13:40:00,562.03,562.35,562.01,562.14,5990.0,554.4169,554.7325,554.3971,554.5254,5990.0
2024-08-30 13:45:00,562.1,562.23,561.97,562.12,12165.0,554.4859,554.6141,554.3577,554.5056,12165.0
2024-08-30 13:50:00,562.12,562.34,562.03,562.34,7722.0,554.5056,554.7227,554.4169,554.7227,7722.0
2024-08-30 13:55:00,562.3,562.41,561.79,561.79,3597.0,554.6832,554.7917,554.1801,554.1801,3597.0
2024-08-30 14:00:00,561.74,562.21,561.72,562.02,5229.0,554.1308,554.5944,554.111,554.407,5229.0
2024-08-30 14:05:00,562.11,562.54,562.03,562.42,12604.0,554.4958,554.9199,554.4169,554.8016,12604.0
2024-08-30 14:10:00,562.41,562.71,562.34,562.54,28768.0,554.7917,555.0876,554.7227,554.9199,28768.0
2024-08-30 14:15:00,562.58,562.74,562.57,562.73,8850.0,554.9594,555.1172,554.9495,555.1074,8850.0
2024-08-30 14:20:00,562.65,562.88,562.64,562.69,20542.0,555.0285,555.2553,555.0186,555.0679,20542.0
2024-08-30 14:25:00,562.69,563.11,562.68,562.72,9696.0,555.0679,555.4822,555.058,555.0975,9696.0
2024-08-30 14:30:00,562.76,562.97,562.73,562.92,17352.0,555.137,555.3441,555.1074,555.2948,17352.0
2024-08-30 14:35:00,562.95,563.38,562.93,563.3,9928.0,555.3244,555.7486,555.3047,555.6696,9928.0
2024-08-30 14:40:00,563.25,563.63,563.23,563.35,9812.0,555.6203,555.9952,555.6006,555.719,9812.0
2024-08-30 14:45:00,563.31,563.56,563.29,563.5,12888.0,555.6795,555.9261,555.6598,555.8669,12888.0
2024-08-30 14:50:00,563.62,563.99,563.61,563.72,11873.0,555.9853,556.3503,555.9754,556.084,11873.0
2024-08-30 14:55:00,563.61,563.74,563.55,563.72,9715.0,555.9754,556.1037,555.9163,556.084,9715.0
2024-08-30 15:00:00,563.69,563.93,563.67,563.72,12069.0,556.0544,556.2911,556.0346,556.084,12069.0
2024-08-30 15:05:00,563.7,564.0,563.7,563.83,11618.0,556.0642,556.3602,556.0642,556.1925,11618.0
2024-08-30 15:10:00,563.81,563.89,563.24,563.63,8236.0,556.1727,556.2517,555.6105,555.9952,8236.0
2024-08-30 15:15:00,563.54,563.9,563.53,563.86,8061.0,555.9064,556.2615,555.8965,556.2221,8061.0
2024-08-30 15:20:00,563.91,564.71,563.9,564.56,14172.0,556.2714,557.0605,556.2615,556.9126,14172.0
2024-08-30 15:25:00,564.5,565.05,564.43,564.88,18448.0,556.8534,557.3959,556.7843,557.2282,18448.0
2024-08-30 15:30:00,564.96,565.12,564.33,564.4,21199.0,557.3072,557.465,556.6857,556.7547,21199.0
2024-08-30 15:35:00,564.5,564.92,564.5,564.87,8076.0,556.8534,557.2677,556.8534,557.2184,8076.0
2024-08-30 15:40:00,564.83,565.09,564.68,564.72,15086.0,557.1789,557.4354,557.031,557.0704,15086.0
2024-08-30 15:45:00,564.79,565.07,564.71,565.06,22913.0,557.1395,557.4157,557.0605,557.4058,22913.0
2024-08-30 15:50:00,565.08,566.76,565.06,566.52,94502.0,557.4255,559.0828,557.4058,558.846,94502.0
2024-08-30 15:55:00,566.47,567.33,566.47,566.71,339975.0,558.7967,559.6451,558.7967,559.0335,339975.0
2024-09-03 09:30:00,563.53,563.87,563.06,563.32,157587.0,555.8965,556.2319,555.4329,555.6894,157587.0
2024-09-03 09:35:00,563.29,563.36,562.58,562.7,79946.0,555.6598,555.7288,554.9594,555.0778,79946.0
2024-09-03 09:40:00,562.69,562.94,562.38,562.81,32421.0,555.0679,555.3145,554.7621,555.1863,32421.0
2024-09-03 09:45:00,562.69,562.8,562.25,562.38,62556.0,555.0679,555.1764,554.6339,554.7621,62556.0
2024-09-03 09:50:00,562.3,562.32,561.23,561.48,159701.0,554.6832,554.7029,553.6277,553.8743,159701.0
2024-09-03 09:55:00,561.46,562.28,561.29,562.2,95491.0,553.8546,554.6635,553.6869,554.5845,95491.0
2024-09-03 10:00:00,562.09,562.2,560.21,560.45,116793.0,554.476,554.5845,552.6215,552.8583,116793.0
2024-09-03 10:05:00,560.43,560.69,560.04,560.63,21017.0,552.8385,553.095,552.4538,553.0358,21017.0
2024-09-03 10:10:00,560.67,560.73,559.6,559.61,32411.0,553.0753,553.1345,552.0198,552.0296,32411.0
2024-09-03 10:15:00,559.58,560.12,559.48,560.06,31466.0,552.0,552.5327,551.9014,552.4735,31466.0
2024-09-03 10:20:00,559.98,560.34,559.8,560.05,31645.0,552.3946,552.7497,552.2171,552.4637,31645.0
2024-09-03 10:25:00,560.08,560.59,559.85,560.26,30018.0,552.4933,552.9964,552.2664,552.6708,30018.0
2024-09-03 10:30:00,560.26,560.26,559.1,559.44,86419.0,552.6708,552.6708,551.5265,551.8619,86419.0
2024-09-03 10:35:00,559.35,559.6,559.16,559.35,51043.0,551.7732,552.0198,551.5857,551.7732,51043.0
2024-09-03 10:40:00,559.3,559.48,559.06,559.19,38137.0,551.7238,551.9014,551.4871,551.6153,38137.0
2024-09-03 10:45:00,559.16,559.24,558.35,558.38,39940.0,551.5857,551.6646,550.7867,550.8163,39940.0
2024-09-03 10:50:00,558.37,558.69,558.19,558.28,156438.0,550.8064,551.1221,550.6289,550.7176,156438.0
2024-09-03 10:55:00,558.35,558.67,558.31,558.39,27874.0,550.7867,551.1024,550.7472,550.8262,27874.0
2024-09-03 11:00:00,558.4,559.3,558.21,559.2,31851.0,550.836,551.7238,550.6486,551.6252,31851.0
2024-09-03 11:05:00,559.13,559.83,558.91,559.35,12916.0,551.5561,552.2467,551.3391,551.7732,12916.0
2024-09-03 11:10:00,559.34,559.72,559.25,559.5,10434.0,551.7633,552.1381,551.6745,551.9211,10434.0
2024-09-03 11:15:00,559.53,559.74,559.08,559.24,17572.0,551.9507,552.1579,551.5068,551.6646,17572.0
2024-09-03 11:20:00,559.21,559.4,559.05,559.18,10452.0,551.635,551.8225,551.4772,551.6055,10452.0
2024-09-03 11:25:00,559.2,559.66,559.06,559.43,7812.0,551.6252,552.079,551.4871,551.8521,7812.0
2024-09-03 11:30:00,559.47,559.65,559.04,559.46,19723.0,551.8915,552.0691,551.4674,551.8817,19723.0
2024-09-03 11:35:00,559.63,560.01,559.43,559.53,19608.0,552.0494,552.4242,551.8521,551.9507,19608.0
2024-09-03 11:40:00,559.47,559.53,558.78,558.93,25816.0,551.8915,551.9507,551.2109,551.3588,25816.0
2024-09-03 11:45:00,558.95,559.3,558.95,559.01,7785.0,551.3786,551.7238,551.3786,551.4378,7785.0
2024-09-03 11:50:00,559.0,559.13,558.74,559.06,36761.0,551.4279,551.5561,551.1714,551.4871,36761.0
2024-09-03 11:55:00,559.14,559.18,558.54,558.65,10279.0,551.566,551.6055,550.9741,551.0826,10279.0
2024-09-03 12:00:00,558.66,559.18,558.63,559.07,10155.0,551.0925,551.6055,551.0629,551.4969,10155.0
2024-09-03 12:05:00,559.04,559.29,558.5,558.61,118664.0,551.4674,551.714,550.9347,551.0432,118664.0
2024-09-03 12:10:00,558.59,559.02,558.25,559.02,8379.0,551.0234,551.4476,550.6881,551.4476,8379.0
2024-09-03 12:15:00,558.97,559.58,558.87,559.23,18757.0,551.3983,552.0,551.2997,551.6548,18757.0
2024-09-03 12:20:00,559.17,559.31,558.81,558.84,14452.0,551.5956,551.7337,551.2405,551.2701,14452.0
2024-09-03 12:25:00,558.8,558.8,558.37,558.7,11566.0,551.2306,551.2306,550.8064,551.132,11566.0
2024-09-03 12:30:00,558.66,558.74,558.49,558.52,10272.0,551.0925,551.1714,550.9248,550.9544,10272.0
2024-09-03 12:35:00,558.5,558.73,558.26,558.53,20012.0,550.9347,551.1616,550.6979,550.9643,20012.0
2024-09-03 12:40:00,558.5,558.54,558.03,558.27,8763.0,550.9347,550.9741,550.471,550.7078,8763.0
2024-09-03 12:45:00,558.22,558.22,557.79,558.05,29737.0,550.6585,550.6585,550.2343,550.4908,29737.0
2024-09-03 12:50:00,558.21,558.28,557.97,558.06,10984.0,550.6486,550.7176,550.4118,550.5006,10984.0
2024-09-03 12:55:00,558.1,558.17,557.87,557.96,11589.0,550.5401,550.6091,550.3132,550.402,11589.0
2024-09-03 13:00:00,557.94,558.23,557.88,558.18,18469.0,550.3823,550.6683,550.3231,550.619,18469.0
2024-09-03 13:05:00,558.16,558.61,558.09,558.47,26305.0,550.5993,551.0432,550.5302,550.9051,26305.0
2024-09-03 13:10:00,558.53,558.53,557.75,557.87,26472.0,550.9643,550.9643,550.1948,550.3132,26472.0
2024-09-03 13:15:00,557.9,558.18,557.79,558.14,17169.0,550.3428,550.619,550.2343,550.5795,17169.0
2024-09-03 13:20:00,558.26,558.88,558.12,558.85,9951.0,550.6979,551.3095,550.5598,551.2799,9951.0
2024-09-03 13:25:00,558.81,558.83,558.6,558.7,22824.0,551.2405,551.2602,551.0333,551.132,22824.0
2024-09-03 13:30:00,558.67,558.74,557.77,557.79,29050.0,551.1024,551.1714,550.2146,550.2343,29050.0
2024-09-03 13:35:00,557.86,558.5,557.83,558.5,20995.0,550.3033,550.9347,550.2737,550.9347,20995.0
2024-09-03 13:40:00,558.46,558.46,557.56,557.79,128260.0,550.8952,550.8952,550.0074,550.2343,128260.0
2024-09-03 13:45:00,557.77,557.96,557.62,557.79,25664.0,550.2146,550.402,550.0666,550.2343,25664.0
2024-09-03 13:50:00,557.78,557.92,557.69,557.77,23004.0,550.2244,550.3625,550.1356,550.2146,23004.0
2024-09-03 13:55:00,557.75,557.89,557.32,557.37,28854.0,550.1948,550.3329,549.7707,549.82,28854.0
2024-09-03 14:00:00,557.37,557.39,556.32,556.61,43130.0,549.82,549.8397,548.7842,549.0703,43130.0
2024-09-03 14:05:00,556.55,556.74,556.36,556.4,29658.0,549.0111,549.1985,548.8237,548.8631,29658.0
2024-09-03 14:10:00,556.38,556.67,556.38,556.47,34187.0,548.8434,549.1295,548.8434,548.9322,34187.0
2024-09-03 14:15:00,556.43,556.62,556.13,556.15,60994.0,548.8927,549.0801,548.5968,548.6165,60994.0
2024-09-03 14:20:00,556.17,556.55,555.96,556.19,40722.0,548.6362,549.0111,548.4291,548.656,40722.0
2024-09-03 14:25:00,556.19,556.47,556.06,556.07,43432.0,548.656,548.9322,548.5277,548.5376,43432.0
2024-09-03 14:30:00,556.05,556.81,555.98,556.6,46446.0,548.5179,549.2676,548.4488,549.0604,46446.0
2024-09-03 14:35:00,556.62,556.81,556.2,556.38,19428.0,549.0801,549.2676,548.6658,548.8434,19428.0
2024-09-03 14:40:00,556.37,556.46,556.09,556.13,22580.0,548.8335,548.9223,548.5573,548.5968,22580.0
2024-09-03 14:45:00,556.09,556.36,556.02,556.05,17776.0,548.5573,548.8237,548.4883,548.5179,17776.0
2024-09-03 14:50:00,556.06,556.14,555.69,555.71,21384.0,548.5277,548.6066,548.1627,548.1825,21384.0
2024-09-03 14:55:00,555.89,555.89,555.58,555.66,15920.0,548.36,548.36,548.0542,548.1331,15920.0
2024-09-03 15:00:00,555.66,555.96,555.59,555.74,23764.0,548.1331,548.4291,548.0641,548.2121,23764.0
2024-09-03 15:05:00,555.77,556.04,555.58,555.62,32795.0,548.2416,548.508,548.0542,548.0937,32795.0
2024-09-03 15:10:00,555.61,556.11,555.58,555.82,43338.0,548.0838,548.577,548.0542,548.291,43338.0
2024-09-03 15:15:00,555.81,555.81,555.62,555.69,30825.0,548.2811,548.2811,548.0937,548.1627,30825.0
2024-09-03 15:20:00,555.7,556.03,555.64,555.79,23739.0,548.1726,548.4981,548.1134,548.2614,23739.0
2024-09-03 15:25:00,555.78,555.78,555.36,555.56,30591.0,548.2515,548.2515,547.8372,548.0345,30591.0
2024-09-03 15:30:00,555.73,555.77,555.2,555.2,22781.0,548.2022,548.2416,547.6794,547.6794,22781.0
2024-09-03 15:35:00,555.17,555.17,554.01,554.1,27329.0,547.6498,547.6498,546.5055,546.5943,27329.0
2024-09-03 15:40:00,554.06,554.19,553.33,553.96,52896.0,546.5548,546.683,545.8347,546.4562,52896.0
2024-09-03 15:45:00,553.95,553.96,552.55,553.82,184984.0,546.4463,546.4562,545.0653,546.3181,184984.0
2024-09-03 15:50:00,553.81,554.29,553.42,553.95,121739.0,546.3082,546.7817,545.9235,546.4463,121739.0
2024-09-03 15:55:00,553.94,555.29,553.86,555.22,719922.0,546.4364,547.7681,546.3575,547.6991,719922.0
2024-09-04 09:30:00,553.25,554.43,553.06,554.43,241879.0,545.7558,546.9198,545.5684,546.9198,241879.0
2024-09-04 09:35:00,554.41,554.64,554.1,554.28,22089.0,546.9001,547.127,546.5943,546.7718,22089.0
2024-09-04 09:40:00,554.19,555.34,554.19,554.49,18942.0,546.683,547.8175,546.683,546.979,18942.0
2024-09-04 09:45:00,554.51,555.22,554.26,554.95,20140.0,546.9987,547.6991,546.7521,547.4328,20140.0
2024-09-04 09:50:00,555.03,555.4,554.79,555.4,16705.0,547.5117,547.8767,547.2749,547.8767,16705.0
2024-09-04 09:55:00,555.36,555.58,554.99,555.58,24212.0,547.8372,548.0542,547.4722,548.0542,24212.0
2024-09-04 10:00:00,555.62,555.62,553.06,554.64,117641.0,548.0937,548.0937,545.5684,547.127,117641.0
2024-09-04 10:05:00,554.53,555.73,553.94,555.47,19301.0,547.0184,548.2022,546.4364,547.9457,19301.0
2024-09-04 10:10:00,555.5,555.8,554.63,554.92,18912.0,547.9753,548.2712,547.1171,547.4032,18912.0
2024-09-04 10:15:00,555.08,555.57,554.2,554.77,16151.0,547.561,548.0444,546.6929,547.2552,16151.0
2024-09-04 10:20:00,554.76,555.3,554.51,555.25,14465.0,547.2453,547.778,546.9987,547.7287,14465.0
2024-09-04 10:25:00,555.26,555.48,554.66,555.47,12317.0,547.7386,547.9556,547.1467,547.9457,12317.0
2024-09-04 10:30:00,555.5,556.06,555.35,555.96,21011.0,547.9753,548.5277,547.8273,548.4291,21011.0
2024-09-04 10:35:00,556.05,556.4,555.8,556.13,9191.0,548.5179,548.8631,548.2712,548.5968,9191.0
2024-09-04 10:40:00,556.21,556.51,555.85,556.5,8921.0,548.6757,548.9716,548.3206,548.9618,8921.0
2024-09-04 10:45:00,556.6,556.67,555.61,555.61,6341.0,549.0604,549.1295,548.0838,548.0838,6341.0
2024-09-04 10:50:00,556.02,556.33,556.02,556.24,14231.0,548.4883,548.7941,548.4883,548.7053,14231.0
2024-09-04 10:55:00,556.38,557.01,556.38,557.0,12778.0,548.8434,549.4648,548.8434,549.455,12778.0
2024-09-04 11:00:00,557.03,557.42,556.88,557.42,17207.0,549.4846,549.8693,549.3366,549.8693,17207.0
2024-09-04 11:05:00,557.29,557.43,556.44,556.45,23065.0,549.7411,549.8792,548.9026,548.9124,23065.0
2024-09-04 11:10:00,556.43,556.81,556.07,556.25,20259.0,548.8927,549.2676,548.5376,548.7151,20259.0
2024-09-04 11:15:00,556.18,556.47,555.94,556.47,11372.0,548.6461,548.9322,548.4093,548.9322,11372.0
2024-09-04 11:20:00,556.46,556.47,555.7,555.94,15711.0,548.9223,548.9322,548.1726,548.4093,15711.0
2024-09-04 11:25:00,555.86,556.05,555.15,555.15,14390.0,548.3304,548.5179,547.63,547.63,14390.0
2024-09-04 11:30:00,555.24,555.37,554.52,555.23,14146.0,547.7188,547.8471,547.0086,547.709,14146.0
2024-09-04 11:35:00,555.21,555.29,554.81,554.81,5924.0,547.6892,547.7681,547.2947,547.2947,5924.0
2024-09-04 11:40:00,554.73,555.01,554.56,554.98,14215.0,547.2157,547.4919,547.048,547.4623,14215.0
2024-09-04 11:45:00,554.75,555.3,554.75,554.92,17205.0,547.2355,547.778,547.2355,547.4032,17205.0
2024-09-04 11:50:00,554.92,555.41,554.83,555.32,20591.0,547.4032,547.8865,547.3144,547.7977,20591.0
2024-09-04 11:55:00,555.23,555.24,554.44,554.88,18536.0,547.709,547.7188,546.9297,547.3637,18536.0
2024-09-04 12:00:00,554.87,554.96,554.29,554.35,16336.0,547.3538,547.4426,546.7817,546.8409,16336.0
2024-09-04 12:05:00,554.31,554.66,554.13,554.62,18515.0,546.8014,547.1467,546.6239,547.1072,18515.0
2024-09-04 12:10:00,554.64,554.88,554.14,554.17,67263.0,547.127,547.3637,546.6337,546.6633,67263.0
2024-09-04 12:15:00,554.13,554.93,554.13,554.71,51928.0,546.6239,547.413,546.6239,547.196,51928.0
2024-09-04 12:20:00,554.58,555.22,554.56,555.22,14213.0,547.0678,547.6991,547.048,547.6991,14213.0
2024-09-04 12:25:00,555.15,555.42,554.89,555.17,19124.0,547.63,547.8964,547.3736,547.6498,19124.0
2024-09-04 12:30:00,555.13,556.02,555.12,556.01,20852.0,547.6103,548.4883,547.6005,548.4784,20852.0
2024-09-04 12:35:00,555.97,556.08,555.85,555.86,5064.0,548.4389,548.5474,548.3206,548.3304,5064.0
2024-09-04 12:40:00,555.82,555.87,554.85,554.95,19112.0,548.291,548.3403,547.3341,547.4328,19112.0
2024-09-04 12:45:00,554.91,555.18,554.56,554.87,3840.0,547.3933,547.6596,547.048,547.3538,3840.0
2024-09-04 12:50:00,555.04,555.5,554.91,555.33,6659.0,547.5215,547.9753,547.3933,547.8076,6659.0
2024-09-04 12:55:00,555.36,555.37,555.0,555.32,3825.0,547.8372,547.8471,547.4821,547.7977,3825.0
2024-09-04 13:00:00,555.25,555.27,554.5,554.71,31018.0,547.7287,547.7484,546.9888,547.196,31018.0
2024-09-04 13:05:00,554.73,555.15,554.73,554.98,5861.0,547.2157,547.63,547.2157,547.4623,5861.0
2024-09-04 13:10:00,555.06,555.28,554.7,554.77,5002.0,547.5413,547.7583,547.1861,547.2552,5002.0
2024-09-04 13:15:00,554.85,554.91,554.44,554.71,22068.0,547.3341,547.3933,546.9297,547.196,22068.0
2024-09-04 13:20:00,554.67,555.11,554.45,554.46,6777.0,547.1565,547.5906,546.9395,546.9494,6777.0
2024-09-04 13:25:00,554.48,554.48,554.13,554.23,5620.0,546.9691,546.9691,546.6239,546.7225,5620.0
2024-09-04 13:30:00,554.2,554.27,554.05,554.18,7689.0,546.6929,546.762,546.5449,546.6732,7689.0
2024-09-04 13:35:00,554.17,554.39,554.0,554.28,6997.0,546.6633,546.8803,546.4956,546.7718,6997.0
2024-09-04 13:40:00,554.3,554.44,553.93,553.95,7000.0,546.7916,546.9297,546.4266,546.4463,7000.0
2024-09-04 13:45:00,554.01,554.68,554.0,554.16,11433.0,546.5055,547.1664,546.4956,546.6535,11433.0
2024-09-04 13:50:00,554.16,554.24,553.73,553.99,10693.0,546.6535,546.7324,546.2293,546.4858,10693.0
2024-09-04 13:55:00,554.03,554.15,553.87,553.98,18919.0,546.5252,546.6436,546.3674,546.4759,18919.0
2024-09-04 14:00:00,553.97,554.06,553.78,553.78,9296.0,546.466,546.5548,546.2786,546.2786,9296.0
2024-09-04 14:05:00,553.69,554.22,553.65,553.93,17503.0,546.1898,546.7126,546.1504,546.4266,17503.0
2024-09-04 14:10:00,554.15,554.31,553.82,554.26,13354.0,546.6436,546.8014,546.3181,546.7521,13354.0
2024-09-04 14:15:00,554.24,554.45,553.81,553.81,29476.0,546.7324,546.9395,546.3082,546.3082,29476.0
2024-09-04 14:20:00,553.89,554.14,553.65,554.14,7754.0,546.3871,546.6337,546.1504,546.6337,7754.0
2024-09-04 14:25:00,554.07,554.5,554.07,554.36,7150.0,546.5647,546.9888,546.5647,546.8507,7150.0
2024-09-04 14:30:00,554.36,554.78,553.99,554.03,20830.0,546.8507,547.2651,546.4858,546.5252,20830.0
2024-09-04 14:35:00,553.88,553.97,553.34,553.38,24223.0,546.3772,546.466,545.8446,545.884,24223.0
2024-09-04 14:40:00,553.55,553.77,553.42,553.43,14404.0,546.0517,546.2687,545.9235,545.9333,14404.0
2024-09-04 14:45:00,553.45,553.81,553.28,553.55,11776.0,545.9531,546.3082,545.7854,546.0517,11776.0
2024-09-04 14:50:00,553.56,553.68,553.11,553.53,27671.0,546.0616,546.18,545.6177,546.032,27671.0
2024-09-04 14:55:00,553.52,553.75,553.04,553.06,44164.0,546.0221,546.249,545.5486,545.5684,44164.0
2024-09-04 15:00:00,553.07,553.1,552.7,552.81,27407.0,545.5782,545.6078,545.2132,545.3217,27407.0
2024-09-04 15:05:00,552.81,552.94,552.56,552.66,20764.0,545.3217,545.45,545.0751,545.1738,20764.0
2024-09-04 15:10:00,552.64,552.94,552.49,552.68,29334.0,545.154,545.45,545.0061,545.1935,29334.0
2024-09-04 15:15:00,552.73,553.06,552.67,552.75,18514.0,545.2428,545.5684,545.1836,545.2626,18514.0
2024-09-04 15:20:00,552.74,553.49,552.74,553.49,23823.0,545.2527,545.9925,545.2527,545.9925,23823.0
2024-09-04 15:25:00,553.54,553.85,553.15,553.71,30017.0,546.0419,546.3477,545.6571,546.2096,30017.0
2024-09-04 15:30:00,553.73,553.76,553.11,553.32,25277.0,546.2293,546.2589,545.6177,545.8248,25277.0
2024-09-04 15:35:00,553.35,553.68,553.11,553.66,18768.0,545.8544,546.18,545.6177,546.1602,18768.0
2024-09-04 15:40:00,553.6,554.28,553.6,554.14,40447.0,546.101,546.7718,546.101,546.6337,40447.0
2024-09-04 15:45:00,554.13,554.34,553.83,554.19,34383.0,546.6239,546.831,546.3279,546.683,34383.0
2024-09-04 15:50:00,554.27,554.94,553.82,554.14,89614.0,546.762,547.4229,546.3181,546.6337,89614.0
2024-09-04 15:55:00,554.1,554.92,553.87,553.87,615211.0,546.5943,547.4032,546.3674,546.3674,615211.0
2024-09-05 09:30:00,553.96,554.58,553.71,553.74,140139.0,546.4562,547.0678,546.2096,546.2391,140139.0
2024-09-05 09:35:00,553.76,554.98,553.69,554.49,20962.0,546.2589,547.4623,546.1898,546.979,20962.0
2024-09-05 09:40:00,554.49,554.77,554.46,554.53,16171.0,546.979,547.2552,546.9494,547.0184,16171.0
2024-09-05 09:45:00,554.69,555.25,553.95,554.28,83812.0,547.1763,547.7287,546.4463,546.7718,83812.0
2024-09-05 09:50:00,554.31,554.85,554.18,554.85,32788.0,546.8014,547.3341,546.6732,547.3341,32788.0
2024-09-05 09:55:00,554.82,555.1,554.71,554.96,38554.0,547.3045,547.5807,547.196,547.4426,38554.0
2024-09-05 10:00:00,555.1,556.44,555.1,556.1,65280.0,547.5807,548.9026,547.5807,548.5672,65280.0
2024-09-05 10:05:00,555.98,556.56,555.77,555.88,38948.0,548.4488,549.0209,548.2416,548.3502,38948.0
2024-09-05 10:10:00,555.95,555.95,554.7,554.89,33653.0,548.4192,548.4192,547.1861,547.3736,33653.0
2024-09-05 10:15:00,554.77,555.42,554.6,555.32,6382.0,547.2552,547.8964,547.0875,547.7977,6382.0
2024-09-05 10:20:00,555.42,556.55,555.42,556.44,45407.0,547.8964,549.0111,547.8964,548.9026,45407.0
2024-09-05 10:25:00,556.51,556.77,555.94,556.01,49763.0,548.9716,549.2281,548.4093,548.4784,49763.0
2024-09-05 10:30:00,556.01,556.57,555.74,556.11,70281.0,548.4784,549.0308,548.2121,548.577,70281.0
2024-09-05 10:35:00,555.96,556.11,555.77,555.87,24934.0,548.4291,548.577,548.2416,548.3403,24934.0
2024-09-05 10:40:00,555.61,555.9,555.14,555.2,40369.0,548.0838,548.3699,547.6202,547.6794,40369.0
2024-09-05 10:45:00,555.19,555.24,553.85,553.92,51979.0,547.6695,547.7188,546.3477,546.4167,51979.0
2024-09-05 10:50:00,553.86,553.94,553.55,553.85,43437.0,546.3575,546.4364,546.0517,546.3477,43437.0
2024-09-05 10:55:00,553.82,554.09,553.36,553.48,429642.0,546.3181,546.5844,545.8643,545.9827,429642.0
2024-09-05 11:00:00,553.53,553.53,552.31,553.03,43626.0,546.032,546.032,544.8285,545.5388,43626.0
2024-09-05 11:05:00,553.0,553.51,552.9,553.4,40657.0,545.5092,546.0123,545.4105,545.9038,40657.0
2024-09-05 11:10:00,553.35,553.35,551.98,552.32,10086.0,545.8544,545.8544,544.503,544.8384,10086.0
2024-09-05 11:15:00,552.27,552.69,552.12,552.27,10207.0,544.7891,545.2034,544.6411,544.7891,10207.0
2024-09-05 11:20:00,552.45,552.54,551.57,551.8,20510.0,544.9666,545.0554,544.0985,544.3254,20510.0
2024-09-05 11:25:00,551.8,551.85,550.83,550.89,59613.0,544.3254,544.3747,543.3686,543.4278,59613.0
2024-09-05 11:30:00,550.92,551.15,550.48,550.78,60431.0,543.4573,543.6842,543.0233,543.3192,60431.0
2024-09-05 11:35:00,550.77,551.51,550.77,551.09,30933.0,543.3094,544.0394,543.3094,543.625,30933.0
2024-09-05 11:40:00,551.09,551.34,550.72,550.9,152101.0,543.625,543.8717,543.2601,543.4376,152101.0
2024-09-05 11:45:00,550.97,551.34,550.81,551.01,21781.0,543.5067,543.8717,543.3488,543.5461,21781.0
2024-09-05 11:50:00,551.01,551.3,550.69,550.76,21168.0,543.5461,543.8322,543.2305,543.2995,21168.0
2024-09-05 11:55:00,550.77,550.99,550.33,550.47,57823.0,543.3094,543.5264,542.8753,543.0134,57823.0
2024-09-05 12:00:00,550.48,551.35,550.42,551.04,27723.0,543.0233,543.8815,542.9641,543.5757,27723.0
2024-09-05 12:05:00,551.03,551.43,551.03,551.33,29329.0,543.5659,543.9604,543.5659,543.8618,29329.0
2024-09-05 12:10:00,551.29,551.29,550.4,550.65,47838.0,543.8223,543.8223,542.9444,543.191,47838.0
2024-09-05 12:15:00,550.66,550.87,550.11,550.66,39463.0,543.2009,543.408,542.6583,543.2009,39463.0
2024-09-05 12:20:00,550.61,551.29,550.52,551.21,38615.0,543.1515,543.8223,543.0628,543.7434,38615.0
2024-09-05 12:25:00,551.23,551.6,551.2,551.54,36083.0,543.7631,544.1281,543.7336,544.0689,36083.0
2024-09-05 12:30:00,551.56,551.6,551.25,551.48,58194.0,544.0887,544.1281,543.7829,544.0098,58194.0
2024-09-05 12:35:00,551.47,551.63,551.31,551.38,16737.0,543.9999,544.1577,543.8421,543.9111,16737.0
2024-09-05 12:40:00,551.39,551.93,551.39,551.78,76232.0,543.921,544.4537,543.921,544.3057,76232.0
2024-09-05 12:45:00,551.79,551.79,551.45,551.54,30440.0,544.3156,544.3156,543.9802,544.0689,30440.0
2024-09-05 12:50:00,551.53,551.67,551.29,551.42,13346.0,544.0591,544.1972,543.8223,543.9506,13346.0
2024-09-05 12:55:00,551.45,552.27,551.36,551.71,36311.0,543.9802,544.7891,543.8914,544.2366,36311.0
2024-09-05 13:00:00,551.73,551.95,551.48,551.61,35772.0,544.2564,544.4734,544.0098,544.138,35772.0
2024-09-05 13:05:00,551.59,551.59,551.01,551.35,31401.0,544.1183,544.1183,543.5461,543.8815,31401.0
2024-09-05 13:10:00,551.33,551.71,551.31,551.44,39370.0,543.8618,544.2366,543.8421,543.9703,39370.0
2024-09-05 13:15:00,551.45,551.52,550.8,551.49,53551.0,543.9802,544.0492,543.339,544.0196,53551.0
2024-09-05 13:20:00,551.46,551.57,551.23,551.55,63520.0,543.99,544.0985,543.7631,544.0788,63520.0
2024-09-05 13:25:00,551.56,551.56,550.78,550.78,22893.0,544.0887,544.0887,543.3192,543.3192,22893.0
2024-09-05 13:30:00,550.76,551.27,550.75,551.27,47736.0,543.2995,543.8026,543.2896,543.8026,47736.0
2024-09-05 13:35:00,551.29,552.12,551.29,551.84,98052.0,543.8223,544.6411,543.8223,544.3649,98052.0
2024-09-05 13:40:00,551.76,552.85,551.76,552.85,40406.0,544.286,545.3612,544.286,545.3612,40406.0
2024-09-05 13:45:00,552.79,553.59,552.73,553.37,45467.0,545.302,546.0912,545.2428,545.8742,45467.0
2024-09-05 13:50:00,553.35,553.42,553.03,553.09,14796.0,545.8544,545.9235,545.5388,545.5979,14796.0
2024-09-05 13:55:00,553.16,553.7,553.1,553.69,48410.0,545.667,546.1997,545.6078,546.1898,48410.0
2024-09-05 14:00:00,553.82,553.92,553.27,553.49,26004.0,546.3181,546.4167,545.7755,545.9925,26004.0
2024-09-05 14:05:00,553.51,553.76,553.45,553.45,25071.0,546.0123,546.2589,545.9531,545.9531,25071.0
2024-09-05 14:10:00,553.52,553.71,553.32,553.32,22192.0,546.0221,546.2096,545.8248,545.8248,22192.0
2024-09-05 14:15:00,553.26,553.77,553.18,553.55,13498.0,545.7656,546.2687,545.6867,546.0517,13498.0
2024-09-05 14:20:00,553.58,553.7,553.27,553.27,16180.0,546.0813,546.1997,545.7755,545.7755,16180.0
2024-09-05 14:25:00,553.12,553.2,552.88,553.05,11873.0,545.6275,545.7065,545.3908,545.5585,11873.0
2024-09-05 14:30:00,552.99,553.55,552.97,553.26,18177.0,545.4993,546.0517,545.4796,545.7656,18177.0
2024-09-05 14:35:00,553.29,553.59,553.16,553.4,86621.0,545.7952,546.0912,545.667,545.9038,86621.0
2024-09-05 14:40:00,553.39,553.53,553.1,553.35,30608.0,545.8939,546.032,545.6078,545.8544,30608.0
2024-09-05 14:45:00,553.36,553.73,553.33,553.68,85797.0,545.8643,546.2293,545.8347,546.18,85797.0
2024-09-05 14:50:00,553.7,554.15,553.48,553.66,24384.0,546.1997,546.6436,545.9827,546.1602,24384.0
2024-09-05 14:55:00,553.63,553.68,553.09,553.18,71120.0,546.1306,546.18,545.5979,545.6867,71120.0
2024-09-05 15:00:00,553.16,553.2,552.75,553.04,23617.0,545.667,545.7065,545.2626,545.5486,23617.0
2024-09-05 15:05:00,553.11,553.11,552.71,552.85,14679.0,545.6177,545.6177,545.2231,545.3612,14679.0
2024-09-05 15:10:00,552.8,552.84,552.42,552.46,40114.0,545.3119,545.3513,544.937,544.9765,40114.0
2024-09-05 15:15:00,552.53,552.53,551.16,551.64,39256.0,545.0455,545.0455,543.6941,544.1676,39256.0
2024-09-05 15:20:00,551.68,551.94,551.43,551.92,93063.0,544.207,544.4635,543.9604,544.4438,93063.0
2024-09-05 15:25:00,551.87,552.45,551.86,552.3,24936.0,544.3945,544.9666,544.3846,544.8187,24936.0
2024-09-05 15:30:00,552.32,553.25,552.3,553.2,42196.0,544.8384,545.7558,544.8187,545.7065,42196.0
2024-09-05 15:35:00,553.16,553.16,552.38,552.39,29614.0,545.667,545.667,544.8976,544.9074,29614.0
2024-09-05 15:40:00,552.36,552.36,551.36,551.57,14590.0,544.8778,544.8778,543.8914,544.0985,14590.0
2024-09-05 15:45:00,551.53,552.04,551.31,551.9,35651.0,544.0591,544.5622,543.8421,544.4241,35651.0
2024-09-05 15:50:00,551.9,552.13,551.05,551.68,71840.0,544.4241,544.651,543.5856,544.207,71840.0
2024-09-05 15:55:00,551.69,552.58,551.44,552.58,142025.0,544.2169,545.0949,543.9703,545.0949,142025.0
2024-09-06 09:30:00,552.94,554.1,552.87,554.08,106769.0,545.45,546.5943,545.3809,546.5745,106769.0
2024-09-06 09:35:00,554.03,554.56,552.2,552.21,29895.0,546.5252,547.048,544.72,544.7299,29895.0
2024-09-06 09:40:00,552.2,553.38,551.51,552.99,57124.0,544.72,545.884,544.0394,545.4993,57124.0
2024-09-06 09:45:00,552.97,553.59,552.6,552.73,25604.0,545.4796,546.0912,545.1146,545.2428,25604.0
2024-09-06 09:50:00,552.69,552.69,551.32,551.32,21441.0,545.2034,545.2034,543.8519,543.8519,21441.0
2024-09-06 09:55:00,551.59,551.93,550.89,550.93,14432.0,544.1183,544.4537,543.4278,543.4672,14432.0
2024-09-06 10:00:00,550.6,551.21,550.4,550.71,27960.0,543.1417,543.7434,542.9444,543.2502,27960.0
2024-09-06 10:05:00,550.97,551.09,550.05,550.48,21751.0,543.5067,543.625,542.5991,543.0233,21751.0
2024-09-06 10:10:00,550.39,550.89,549.55,550.13,43658.0,542.9345,543.4278,542.1059,542.678,43658.0
2024-09-06 10:15:00,550.09,550.31,549.34,549.92,17263.0,542.6386,542.8556,541.8987,542.4709,17263.0
2024-09-06 10:20:00,549.82,550.13,548.67,548.73,34916.0,542.3722,542.678,541.2378,541.297,34916.0
2024-09-06 10:25:00,548.69,548.7,547.63,547.65,26758.0,541.2576,541.2674,540.2119,540.2316,26758.0
2024-09-06 10:30:00,547.66,548.1,546.96,547.07,45174.0,540.2415,540.6755,539.551,539.6595,45174.0
2024-09-06 10:35:00,547.0,547.37,546.69,547.09,61769.0,539.5904,539.9554,539.2846,539.6792,61769.0
2024-09-06 10:40:00,547.09,547.15,545.57,545.59,42122.0,539.6792,539.7384,538.1798,538.1995,42122.0
2024-09-06 10:45:00,545.71,546.14,545.59,545.67,20598.0,538.3179,538.7421,538.1995,538.2785,20598.0
2024-09-06 10:50:00,545.56,545.73,544.81,544.81,38737.0,538.1699,538.3376,537.4301,537.4301,38737.0
2024-09-06 10:55:00,544.79,545.25,544.55,545.13,32294.0,537.4104,537.8641,537.1736,537.7458,32294.0
2024-09-06 11:00:00,545.18,548.41,545.12,546.52,91015.0,537.7951,540.9813,537.7359,539.1169,91015.0
2024-09-06 11:05:00,546.33,547.05,545.26,545.4,27840.0,538.9295,539.6398,537.874,538.0121,27840.0
2024-09-06 11:10:00,545.52,545.71,544.83,545.14,36050.0,538.1305,538.3179,537.4498,537.7556,36050.0
2024-09-06 11:15:00,545.18,545.39,543.95,544.24,34414.0,537.7951,538.0023,536.5818,536.8678,34414.0
2024-09-06 11:20:00,544.23,545.08,544.07,544.61,52905.0,536.858,537.6965,536.7001,537.2328,52905.0
2024-09-06 11:25:00,544.58,544.71,544.24,544.41,8032.0,537.2032,537.3315,536.8678,537.0355,8032.0
2024-09-06 11:30:00,544.5,545.58,544.38,545.07,33439.0,537.1243,538.1897,537.0059,537.6866,33439.0
2024-09-06 11:35:00,544.96,545.09,544.3,544.63,172547.0,537.5781,537.7063,536.927,537.2525,172547.0
2024-09-06 11:40:00,544.52,544.66,544.08,544.18,90122.0,537.144,537.2821,536.71,536.8086,90122.0
2024-09-06 11:45:00,544.21,544.21,543.51,543.94,15758.0,536.8382,536.8382,536.1477,536.5719,15758.0
2024-09-06 11:50:00,543.81,543.88,543.22,543.81,15020.0,536.4437,536.5127,535.8616,536.4437,15020.0
2024-09-06 11:55:00,543.84,544.2,543.63,543.74,14330.0,536.4732,536.8284,536.2661,536.3746,14330.0
2024-09-06 12:00:00,543.48,543.87,543.37,543.45,13835.0,536.1181,536.5028,536.0096,536.0885,13835.0
2024-09-06 12:05:00,543.35,544.0,543.29,543.55,30869.0,535.9899,536.6311,535.9307,536.1872,30869.0
2024-09-06 12:10:00,543.68,543.94,543.38,543.56,31959.0,536.3154,536.5719,536.0195,536.197,31959.0
2024-09-06 12:15:00,543.64,543.64,543.07,543.1,26354.0,536.276,536.276,535.7137,535.7433,26354.0
2024-09-06 12:20:00,543.2,543.54,543.07,543.44,17780.0,535.8419,536.1773,535.7137,536.0787,17780.0
2024-09-06 12:25:00,543.45,543.67,542.8,542.86,27358.0,536.0885,536.3056,535.4473,535.5065,27358.0
2024-09-06 12:30:00,542.87,543.73,542.8,543.71,12974.0,535.5164,536.3647,535.4473,536.345,12974.0
2024-09-06 12:35:00,543.64,544.02,543.11,543.22,19110.0,536.276,536.6508,535.7531,535.8616,19110.0
2024-09-06 12:40:00,543.18,543.69,543.04,543.69,10248.0,535.8222,536.3253,535.6841,536.3253,10248.0
2024-09-06 12:45:00,543.52,543.52,542.66,542.9,12102.0,536.1576,536.1576,535.3092,535.546,12102.0
2024-09-06 12:50:00,542.97,542.97,542.63,542.79,7412.0,535.615,535.615,535.2796,535.4375,7412.0
2024-09-06 12:55:00,542.77,543.35,542.67,543.04,23451.0,535.4177,535.9899,535.3191,535.6841,23451.0
2024-09-06 13:00:00,543.0,543.6,542.92,543.53,11805.0,535.6446,536.2365,535.5657,536.1674,11805.0
2024-09-06 13:05:00,543.38,544.09,543.3,544.09,3765.0,536.0195,536.7199,535.9406,536.7199,3765.0
2024-09-06 13:10:00,544.0,544.38,544.0,544.34,18730.0,536.6311,537.0059,536.6311,536.9665,18730.0
2024-09-06 13:15:00,544.31,544.45,544.02,544.1,14644.0,536.9369,537.075,536.6508,536.7297,14644.0
2024-09-06 13:20:00,544.03,544.9,544.03,544.88,10320.0,536.6607,537.5189,536.6607,537.4992,10320.0
2024-09-06 13:25:00,544.86,544.93,543.72,543.72,18261.0,537.4794,537.5485,536.3549,536.3549,18261.0
2024-09-06 13:30:00,543.71,543.9,543.49,543.64,15225.0,536.345,536.5324,536.128,536.276,15225.0
2024-09-06 13:35:00,543.67,543.72,543.24,543.27,16933.0,536.3056,536.3549,535.8814,535.911,16933.0
2024-09-06 13:40:00,543.24,543.3,542.94,543.16,17938.0,535.8814,535.9406,535.5854,535.8025,17938.0
2024-09-06 13:45:00,543.09,543.24,542.89,543.1,11665.0,535.7334,535.8814,535.5361,535.7433,11665.0
2024-09-06 13:50:00,543.01,543.47,542.85,543.46,10994.0,535.6545,536.1083,535.4967,536.0984,10994.0
2024-09-06 13:55:00,543.45,543.99,543.45,543.61,20820.0,536.0885,536.6212,536.0885,536.2464,20820.0
2024-09-06 14:00:00,543.6,543.81,542.91,542.91,23381.0,536.2365,536.4437,535.5558,535.5558,23381.0
2024-09-06 14:05:00,542.93,543.14,542.82,542.97,7609.0,535.5756,535.7827,535.4671,535.615,7609.0
2024-09-06 14:10:00,542.9,543.28,542.85,543.06,90964.0,535.546,535.9208,535.4967,535.7038,90964.0
2024-09-06 14:15:00,543.05,543.25,542.67,542.77,7345.0,535.6939,535.8912,535.3191,535.4177,7345.0
2024-09-06 14:20:00,542.86,543.1,542.48,542.53,18014.0,535.5065,535.7433,535.1317,535.181,18014.0
2024-09-06 14:25:00,542.63,543.01,542.41,542.94,12199.0,535.2796,535.6545,535.0626,535.5854,12199.0
2024-09-06 14:30:00,542.92,543.11,542.57,542.57,13627.0,535.5657,535.7531,535.2205,535.2205,13627.0
2024-09-06 14:35:00,542.69,542.8,542.55,542.74,14062.0,535.3388,535.4473,535.2007,535.3881,14062.0
2024-09-06 14:40:00,542.78,543.1,542.69,543.1,29739.0,535.4276,535.7433,535.3388,535.7433,29739.0
2024-09-06 14:45:00,543.23,543.23,542.69,543.14,28912.0,535.8715,535.8715,535.3388,535.7827,28912.0
2024-09-06 14:50:00,543.09,543.15,542.67,543.13,18540.0,535.7334,535.7926,535.3191,535.7729,18540.0
2024-09-06 14:55:00,543.18,543.59,543.1,543.43,21879.0,535.8222,536.2266,535.7433,536.0688,21879.0
2024-09-06 15:00:00,543.34,543.99,543.34,543.91,28044.0,535.98,536.6212,535.98,536.5423,28044.0
2024-09-06 15:05:00,543.91,544.29,543.83,544.18,31867.0,536.5423,536.9172,536.4634,536.8086,31867.0
2024-09-06 15:10:00,544.17,544.39,543.92,544.07,16793.0,536.7988,537.0158,536.5522,536.7001,16793.0
2024-09-06 15:15:00,544.07,544.27,543.84,543.9,28853.0,536.7001,536.8974,536.4732,536.5324,28853.0
2024-09-06 15:20:00,543.96,544.4,543.94,544.34,23730.0,536.5916,537.0257,536.5719,536.9665,23730.0
2024-09-06 15:25:00,544.34,544.74,544.26,544.29,20811.0,536.9665,537.3611,536.8876,536.9172,20811.0
2024-09-06 15:30:00,544.29,544.35,543.89,543.94,20938.0,536.9172,536.9763,536.5226,536.5719,20938.0
2024-09-06 15:35:00,543.96,543.96,543.18,543.28,18256.0,536.5916,536.5916,535.8222,535.9208,18256.0
2024-09-06 15:40:00,543.27,543.67,543.18,543.29,19923.0,535.911,536.3056,535.8222,535.9307,19923.0
2024-09-06 15:45:00,543.42,544.41,543.42,544.29,26047.0,536.0589,537.0355,536.0589,536.9172,26047.0
2024-09-06 15:50:00,544.29,544.52,542.84,543.25,182148.0,536.9172,537.144,535.4868,535.8912,182148.0
2024-09-06 15:55:00,543.22,543.48,542.65,543.38,192265.0,535.8616,536.1181,535.2994,536.0195,192265.0
2024-09-09 09:30:00,547.65,548.14,547.08,547.99,195248.0,540.2316,540.715,539.6694,540.567,195248.0
2024-09-09 09:35:00,548.04,548.18,547.78,548.05,54072.0,540.6164,540.7545,540.3599,540.6262,54072.0
2024-09-09 09:40:00,548.09,548.09,547.49,547.65,10213.0,540.6657,540.6657,540.0738,540.2316,10213.0
2024-09-09 09:45:00,547.72,547.86,547.47,547.71,23366.0,540.3007,540.4388,540.0541,540.2908,23366.0
2024-09-09 09:50:00,547.65,548.24,547.55,548.05,30772.0,540.2316,540.8136,540.133,540.6262,30772.0
2024-09-09 09:55:00,548.08,548.37,548.05,548.24,18274.0,540.6558,540.9419,540.6262,540.8136,18274.0
2024-09-09 10:00:00,548.36,548.46,548.22,548.3,18234.0,540.932,541.0307,540.7939,540.8728,18234.0
2024-09-09 10:05:00,548.24,548.64,548.16,548.54,12980.0,540.8136,541.2082,540.7347,541.1096,12980.0
2024-09-09 10:10:00,548.59,549.33,548.59,549.03,44604.0,541.1589,541.8889,541.1589,541.5929,44604.0
2024-09-09 10:15:00,549.08,549.25,548.38,548.38,19176.0,541.6423,541.81,540.9518,540.9518,19176.0
2024-09-09 10:20:00,548.43,548.48,547.76,547.83,18573.0,541.0011,541.0504,540.3401,540.4092,18573.0
2024-09-09 10:25:00,548.03,548.05,547.7,547.72,38474.0,540.6065,540.6262,540.281,540.3007,38474.0
2024-09-09 10:30:00,547.7,547.7,546.89,547.14,38624.0,540.281,540.281,539.4819,539.7285,38624.0
2024-09-09 10:35:00,547.36,547.36,546.82,547.08,44574.0,539.9456,539.9456,539.4129,539.6694,44574.0
2024-09-09 10:40:00,547.12,547.17,546.68,546.68,25302.0,539.7088,539.7581,539.2748,539.2748,25302.0
2024-09-09 10:45:00,546.67,547.07,546.63,547.07,21442.0,539.2649,539.6595,539.2255,539.6595,21442.0
2024-09-09 10:50:00,547.05,547.39,546.91,547.17,11235.0,539.6398,539.9752,539.5017,539.7581,11235.0
2024-09-09 10:55:00,547.21,547.37,546.29,546.29,50086.0,539.7976,539.9554,538.8901,538.8901,50086.0
2024-09-09 11:00:00,546.21,546.82,546.05,546.51,9204.0,538.8111,539.4129,538.6533,539.1071,9204.0
2024-09-09 11:05:00,546.51,546.94,546.34,546.61,18333.0,539.1071,539.5313,538.9394,539.2057,18333.0
2024-09-09 11:10:00,546.54,546.54,545.81,545.99,17442.0,539.1367,539.1367,538.4166,538.5941,17442.0
2024-09-09 11:15:00,545.84,545.91,545.68,545.88,29339.0,538.4462,538.5152,538.2883,538.4856,29339.0
2024-09-09 11:20:00,545.92,546.49,545.81,546.49,20742.0,538.5251,539.0874,538.4166,539.0874,20742.0
2024-09-09 11:25:00,546.45,547.18,546.33,547.18,16175.0,539.0479,539.768,538.9295,539.768,16175.0
2024-09-09 11:30:00,547.27,548.11,547.26,547.86,32054.0,539.8568,540.6854,539.8469,540.4388,32054.0
2024-09-09 11:35:00,547.87,548.27,547.72,548.26,13322.0,540.4487,540.8432,540.3007,540.8334,13322.0
2024-09-09 11:40:00,548.21,548.43,548.14,548.32,29116.0,540.7841,541.0011,540.715,540.8926,29116.0
2024-09-09 11:45:00,548.3,548.8,548.25,548.79,18917.0,540.8728,541.3661,540.8235,541.3562,18917.0
2024-09-09 11:50:00,548.74,548.92,548.52,548.86,17339.0,541.3069,541.4844,541.0899,541.4252,17339.0
2024-09-09 11:55:00,548.87,548.98,548.8,548.92,24842.0,541.4351,541.5436,541.3661,541.4844,24842.0
2024-09-09 12:00:00,548.96,549.58,548.77,549.39,36629.0,541.5239,542.1355,541.3365,541.9481,36629.0
2024-09-09 12:05:00,549.42,549.45,549.05,549.18,6733.0,541.9777,542.0073,541.6127,541.7409,6733.0
2024-09-09 12:10:00,549.3,549.47,549.22,549.29,18347.0,541.8593,542.027,541.7804,541.8494,18347.0
2024-09-09 12:15:00,549.19,549.62,549.18,549.62,8710.0,541.7508,542.175,541.7409,542.175,8710.0
2024-09-09 12:20:00,549.55,549.7,549.44,549.63,14201.0,542.1059,542.2539,541.9974,542.1848,14201.0
2024-09-09 12:25:00,549.62,550.0,549.54,549.9,16601.0,542.175,542.5498,542.096,542.4512,16601.0
2024-09-09 12:30:00,549.87,550.11,549.86,550.03,17588.0,542.4216,542.6583,542.4117,542.5794,17588.0
2024-09-09 12:35:00,550.07,550.31,549.83,549.94,16018.0,542.6189,542.8556,542.3821,542.4906,16018.0
2024-09-09 12:40:00,550.03,550.59,550.02,550.33,12285.0,542.5794,543.1318,542.5695,542.8753,12285.0
2024-09-09 12:45:00,550.39,550.58,550.34,550.34,7136.0,542.9345,543.1219,542.8852,542.8852,7136.0
2024-09-09 12:50:00,550.38,550.61,550.38,550.44,11636.0,542.9247,543.1515,542.9247,542.9838,11636.0
2024-09-09 12:55:00,550.44,550.65,550.39,550.52,16305.0,542.9838,543.191,542.9345,543.0628,16305.0
2024-09-09 13:00:00,550.55,550.67,550.22,550.41,14538.0,543.0924,543.2107,542.7668,542.9543,14538.0
2024-09-09 13:05:00,550.43,550.7,550.41,550.66,9131.0,542.974,543.2403,542.9543,543.2009,9131.0
2024-09-09 13:10:00,550.6,550.67,550.37,550.4,5078.0,543.1417,543.2107,542.9148,542.9444,5078.0
2024-09-09 13:15:00,550.36,550.62,550.3,550.45,5550.0,542.9049,543.1614,542.8457,542.9937,5550.0
2024-09-09 13:20:00,550.46,550.46,550.17,550.2,10473.0,543.0036,543.0036,542.7175,542.7471,10473.0
2024-09-09 13:25:00,550.25,550.44,550.21,550.31,14452.0,542.7964,542.9838,542.757,542.8556,14452.0
2024-09-09 13:30:00,550.31,550.31,549.58,549.73,16645.0,542.8556,542.8556,542.1355,542.2835,16645.0
2024-09-09 13:35:00,549.68,550.24,549.6,550.13,9785.0,542.2341,542.7866,542.1552,542.678,9785.0
2024-09-09 13:40:00,550.21,550.33,548.98,548.98,26327.0,542.757,542.8753,541.5436,541.5436,26327.0
2024-09-09 13:45:00,548.91,549.64,548.87,549.61,5778.0,541.4746,542.1947,541.4351,542.1651,5778.0
2024-09-09 13:50:00,549.56,549.56,549.28,549.28,7394.0,542.1158,542.1158,541.8396,541.8396,7394.0
2024-09-09 13:55:00,549.32,549.32,548.58,548.65,14988.0,541.879,541.879,541.149,541.2181,14988.0
2024-09-09 14:00:00,548.71,548.81,548.17,548.24,24959.0,541.2773,541.3759,540.7446,540.8136,24959.0
2024-09-09 14:05:00,548.26,548.32,548.07,548.26,7030.0,540.8334,540.8926,540.6459,540.8334,7030.0
2024-09-09 14:10:00,548.19,548.27,548.0,548.14,17689.0,540.7643,540.8432,540.5769,540.715,17689.0
2024-09-09 14:15:00,548.03,548.5,547.93,548.33,30767.0,540.6065,541.0701,540.5078,540.9024,30767.0
2024-09-09 14:20:00,548.41,548.41,548.03,548.33,13514.0,540.9813,540.9813,540.6065,540.9024,13514.0
2024-09-09 14:25:00,548.31,548.6,547.93,547.94,14536.0,540.8827,541.1688,540.5078,540.5177,14536.0
2024-09-09 14:30:00,547.94,548.2,547.75,548.12,21047.0,540.5177,540.7742,540.3303,540.6953,21047.0
2024-09-09 14:35:00,548.16,548.22,547.22,547.22,19150.0,540.7347,540.7939,539.8075,539.8075,19150.0
2024-09-09 14:40:00,547.3,548.32,547.3,548.24,21047.0,539.8864,540.8926,539.8864,540.8136,21047.0
2024-09-09 14:45:00,548.32,548.39,548.15,548.24,9319.0,540.8926,540.9616,540.7249,540.8136,9319.0
2024-09-09 14:50:00,548.29,548.44,548.05,548.15,16323.0,540.863,541.0109,540.6262,540.7249,16323.0
2024-09-09 14:55:00,548.1,548.24,547.96,548.08,7615.0,540.6755,540.8136,540.5374,540.6558,7615.0
2024-09-09 15:00:00,548.05,548.05,547.64,547.66,20188.0,540.6262,540.6262,540.2218,540.2415,20188.0
2024-09-09 15:05:00,547.61,548.23,547.61,548.15,43205.0,540.1922,540.8038,540.1922,540.7249,43205.0
2024-09-09 15:10:00,548.13,548.14,547.75,547.8,14923.0,540.7051,540.715,540.3303,540.3796,14923.0
2024-09-09 15:15:00,547.85,548.18,547.85,547.9,17608.0,540.4289,540.7545,540.4289,540.4783,17608.0
2024-09-09 15:20:00,547.88,547.89,547.45,547.84,21791.0,540.4585,540.4684,540.0343,540.4191,21791.0
2024-09-09 15:25:00,547.75,548.57,547.75,548.57,25996.0,540.3303,541.1392,540.3303,541.1392,25996.0
2024-09-09 15:30:00,548.55,548.96,548.45,548.6,22488.0,541.1194,541.5239,541.0208,541.1688,22488.0
2024-09-09 15:35:00,548.64,549.1,548.49,548.69,21666.0,541.2082,541.662,541.0603,541.2576,21666.0
2024-09-09 15:40:00,548.71,549.14,548.71,548.93,39553.0,541.2773,541.7015,541.2773,541.4943,39553.0
2024-09-09 15:45:00,548.83,548.93,548.46,548.69,29433.0,541.3957,541.4943,541.0307,541.2576,29433.0
2024-09-09 15:50:00,548.68,548.98,547.98,548.64,79630.0,541.2477,541.5436,540.5572,541.2082,79630.0
2024-09-09 15:55:00,548.63,549.6,548.62,549.42,357943.0,541.1984,542.1552,541.1885,541.9777,357943.0
2024-09-10 09:30:00,551.39,551.67,551.0,551.19,129670.0,543.921,544.1972,543.5363,543.7237,129670.0
2024-09-10 09:35:00,551.16,551.3,550.84,550.9,29527.0,543.6941,543.8322,543.3784,543.4376,29527.0
2024-09-10 09:40:00,550.91,551.51,550.85,551.51,24745.0,543.4475,544.0394,543.3883,544.0394,24745.0
2024-09-10 09:45:00,551.35,551.53,550.95,551.04,12487.0,543.8815,544.0591,543.4869,543.5757,12487.0
2024-09-10 09:50:00,550.98,551.27,550.67,551.23,11605.0,543.5165,543.8026,543.2107,543.7631,11605.0
2024-09-10 09:55:00,551.35,551.59,550.72,550.86,25104.0,543.8815,544.1183,543.2601,543.3982,25104.0
2024-09-10 10:00:00,550.81,550.98,550.59,550.71,19927.0,543.3488,543.5165,543.1318,543.2502,19927.0
2024-09-10 10:05:00,550.74,551.05,549.88,550.83,24202.0,543.2798,543.5856,542.4314,543.3686,24202.0
2024-09-10 10:10:00,550.7,550.78,548.77,548.89,42926.0,543.2403,543.3192,541.3365,541.4548,42926.0
2024-09-10 10:15:00,548.88,549.43,548.55,549.22,16605.0,541.445,541.9875,541.1194,541.7804,16605.0
2024-09-10 10:20:00,549.27,549.43,548.73,548.78,14608.0,541.8297,541.9875,541.297,541.3463,14608.0
2024-09-10 10:25:00,549.1,550.17,549.1,550.17,18881.0,541.662,542.7175,541.662,542.7175,18881.0
2024-09-10 10:30:00,550.03,550.22,549.38,549.39,12101.0,542.5794,542.7668,541.9382,541.9481,12101.0
2024-09-10 10:35:00,549.53,550.06,549.35,549.94,22521.0,542.0862,542.609,541.9086,542.4906,22521.0
2024-09-10 10:40:00,549.96,550.11,549.34,549.35,7066.0,542.5103,542.6583,541.8987,541.9086,7066.0
2024-09-10 10:45:00,549.3,549.82,549.06,549.61,12178.0,541.8593,542.3722,541.6225,542.1651,12178.0
2024-09-10 10:50:00,549.67,549.7,548.66,549.18,12682.0,542.2243,542.2539,541.228,541.7409,12682.0
2024-09-10 10:55:00,549.33,549.48,548.98,549.48,12222.0,541.8889,542.0368,541.5436,542.0368,12222.0
2024-09-10 11:00:00,549.42,549.54,549.3,549.47,6947.0,541.9777,542.096,541.8593,542.027,6947.0
2024-09-10 11:05:00,549.31,549.64,549.14,549.64,4711.0,541.8692,542.1947,541.7015,542.1947,4711.0
2024-09-10 11:10:00,550.0,550.25,549.78,550.02,6030.0,542.5498,542.7964,542.3328,542.5695,6030.0
2024-09-10 11:15:00,549.99,550.4,549.99,550.33,9414.0,542.5399,542.9444,542.5399,542.8753,9414.0
2024-09-10 11:20:00,550.11,550.33,549.99,550.21,6238.0,542.6583,542.8753,542.5399,542.757,6238.0
2024-09-10 11:25:00,550.45,550.69,550.45,550.47,7668.0,542.9937,543.2305,542.9937,543.0134,7668.0
2024-09-10 11:30:00,550.52,550.7,550.16,550.16,11899.0,543.0628,543.2403,542.7076,542.7076,11899.0
2024-09-10 11:35:00,550.16,550.25,549.38,549.48,36148.0,542.7076,542.7964,541.9382,542.0368,36148.0
2024-09-10 11:40:00,549.5,549.8,549.43,549.5,6648.0,542.0566,542.3525,541.9875,542.0566,6648.0
2024-09-10 11:45:00,549.47,549.47,548.92,549.0,17148.0,542.027,542.027,541.4844,541.5634,17148.0
2024-09-10 11:50:00,548.89,548.89,547.94,548.1,56209.0,541.4548,541.4548,540.5177,540.6755,56209.0
2024-09-10 11:55:00,548.11,548.24,547.13,547.15,35253.0,540.6854,540.8136,539.7187,539.7384,35253.0
2024-09-10 12:00:00,547.01,547.34,546.42,546.75,21830.0,539.6003,539.9258,539.0183,539.3438,21830.0
2024-09-10 12:05:00,546.72,547.21,546.7,546.9,21668.0,539.3142,539.7976,539.2945,539.4918,21668.0
2024-09-10 12:10:00,546.92,547.21,546.55,546.56,18611.0,539.5115,539.7976,539.1465,539.1564,18611.0
2024-09-10 12:15:00,546.48,547.21,546.48,547.2,25442.0,539.0775,539.7976,539.0775,539.7877,25442.0
2024-09-10 12:20:00,547.24,547.53,547.01,547.42,17527.0,539.8272,540.1133,539.6003,540.0048,17527.0
2024-09-10 12:25:00,547.42,547.58,547.14,547.29,20821.0,540.0048,540.1626,539.7285,539.8765,20821.0
2024-09-10 12:30:00,547.1,547.55,547.1,547.42,11719.0,539.6891,540.133,539.6891,540.0048,11719.0
2024-09-10 12:35:00,547.52,547.81,547.36,547.62,17130.0,540.1034,540.3895,539.9456,540.202,17130.0
2024-09-10 12:40:00,547.79,548.07,547.58,547.91,7499.0,540.3697,540.6459,540.1626,540.4881,7499.0
2024-09-10 12:45:00,547.95,548.05,547.65,548.05,7400.0,540.5276,540.6262,540.2316,540.6262,7400.0
2024-09-10 12:50:00,548.04,548.76,547.97,548.74,15083.0,540.6164,541.3266,540.5473,541.3069,15083.0
2024-09-10 12:55:00,548.73,548.82,548.14,548.14,25299.0,541.297,541.3858,540.715,540.715,25299.0
2024-09-10 13:00:00,548.13,548.54,548.08,548.43,18574.0,540.7051,541.1096,540.6558,541.0011,18574.0
2024-09-10 13:05:00,548.54,548.9,548.52,548.73,19439.0,541.1096,541.4647,541.0899,541.297,19439.0
2024-09-10 13:10:00,548.81,549.69,548.81,549.68,42823.0,541.3759,542.244,541.3759,542.2341,42823.0
2024-09-10 13:15:00,549.67,549.96,549.61,549.67,26335.0,542.2243,542.5103,542.1651,542.2243,26335.0
2024-09-10 13:20:00,549.73,549.86,549.35,549.79,39521.0,542.2835,542.4117,541.9086,542.3427,39521.0
2024-09-10 13:25:00,549.82,549.82,549.27,549.32,11434.0,542.3722,542.3722,541.8297,541.879,11434.0
2024-09-10 13:30:00,549.34,549.82,549.32,549.78,18667.0,541.8987,542.3722,541.879,542.3328,18667.0
2024-09-10 13:35:00,549.76,549.97,549.65,549.87,12671.0,542.3131,542.5202,542.2045,542.4216,12671.0
2024-09-10 13:40:00,549.96,550.13,549.89,549.97,8933.0,542.5103,542.678,542.4413,542.5202,8933.0
2024-09-10 13:45:00,550.05,550.13,549.74,549.83,17564.0,542.5991,542.678,542.2933,542.3821,17564.0
2024-09-10 13:50:00,549.78,550.14,549.78,549.95,10436.0,542.3328,542.6879,542.3328,542.5005,10436.0
2024-09-10 13:55:00,549.97,550.18,549.85,549.99,12611.0,542.5202,542.7274,542.4018,542.5399,12611.0
2024-09-10 14:00:00,550.0,550.7,550.0,550.55,22192.0,542.5498,543.2403,542.5498,543.0924,22192.0
2024-09-10 14:05:00,550.49,550.66,550.46,550.65,39101.0,543.0332,543.2009,543.0036,543.191,39101.0
2024-09-10 14:10:00,550.64,550.77,550.4,550.6,13737.0,543.1811,543.3094,542.9444,543.1417,13737.0
2024-09-10 14:15:00,550.61,550.93,550.55,550.73,32256.0,543.1515,543.4672,543.0924,543.2699,32256.0
2024-09-10 14:20:00,550.67,550.76,550.26,550.63,38625.0,543.2107,543.2995,542.8063,543.1713,38625.0
2024-09-10 14:25:00,550.66,550.94,550.51,550.89,15094.0,543.2009,543.4771,543.0529,543.4278,15094.0
2024-09-10 14:30:00,550.91,551.33,550.84,551.18,32840.0,543.4475,543.8618,543.3784,543.7138,32840.0
2024-09-10 14:35:00,551.2,551.27,550.96,551.26,21063.0,543.7336,543.8026,543.4968,543.7927,21063.0
2024-09-10 14:40:00,551.25,551.36,551.06,551.24,22601.0,543.7829,543.8914,543.5954,543.773,22601.0
2024-09-10 14:45:00,551.23,551.3,551.14,551.19,24870.0,543.7631,543.8322,543.6744,543.7237,24870.0
2024-09-10 14:50:00,551.18,551.31,550.98,551.25,22009.0,543.7138,543.8421,543.5165,543.7829,22009.0
2024-09-10 14:55:00,551.22,551.32,551.04,551.21,35917.0,543.7533,543.8519,543.5757,543.7434,35917.0
2024-09-10 15:00:00,551.2,551.31,551.03,551.16,31200.0,543.7336,543.8421,543.5659,543.6941,31200.0
2024-09-10 15:05:00,551.18,551.33,551.01,551.22,23119.0,543.7138,543.8618,543.5461,543.7533,23119.0
2024-09-10 15:10:00,551.23,551.43,551.19,551.43,31949.0,543.7631,543.9604,543.7237,543.9604,31949.0
2024-09-10 15:15:00,551.4,551.46,551.25,551.37,27612.0,543.9308,543.99,543.7829,543.9012,27612.0
2024-09-10 15:20:00,551.4,551.6,551.38,551.53,45588.0,543.9308,544.1281,543.9111,544.0591,45588.0
2024-09-10 15:25:00,551.56,551.78,551.49,551.74,29621.0,544.0887,544.3057,544.0196,544.2662,29621.0
2024-09-10 15:30:00,551.75,551.89,551.55,551.74,34381.0,544.2761,544.4142,544.0788,544.2662,34381.0
2024-09-10 15:35:00,551.74,551.74,551.14,551.19,22396.0,544.2662,544.2662,543.6744,543.7237,22396.0
2024-09-10 15:40:00,551.21,551.55,551.21,551.43,36432.0,543.7434,544.0788,543.7434,543.9604,36432.0
2024-09-10 15:45:00,551.43,551.74,551.37,551.59,83574.0,543.9604,544.2662,543.9012,544.1183,83574.0
2024-09-10 15:50:00,551.59,551.85,551.28,551.79,48805.0,544.1183,544.3747,543.8125,544.3156,48805.0
2024-09-10 15:55:00,551.85,552.16,551.66,551.75,462469.0,544.3747,544.6805,544.1873,544.2761,462469.0
2024-09-11 09:30:00,551.7,551.72,549.65,549.66,196616.0,544.2268,544.2465,542.2045,542.2144,196616.0
2024-09-11 09:35:00,549.76,550.04,549.16,549.16,48093.0,542.3131,542.5893,541.7212,541.7212,48093.0
2024-09-11 09:40:00,549.09,549.53,548.8,549.14,17265.0,541.6521,542.0862,541.3661,541.7015,17265.0
2024-09-11 09:45:00,549.16,549.25,548.0,548.42,32484.0,541.7212,541.81,540.5769,540.9912,32484.0
2024-09-11 09:50:00,548.33,548.48,547.91,548.0,44567.0,540.9024,541.0504,540.4881,540.5769,44567.0
2024-09-11 09:55:00,548.23,548.4,547.5,547.71,23892.0,540.8038,540.9715,540.0837,540.2908,23892.0
2024-09-11 10:00:00,547.34,547.64,546.57,547.12,51838.0,539.9258,540.2218,539.1663,539.7088,51838.0
2024-09-11 10:05:00,547.12,547.14,546.75,546.88,23757.0,539.7088,539.7285,539.3438,539.4721,23757.0
2024-09-11 10:10:00,546.82,546.95,545.09,545.13,46430.0,539.4129,539.5411,537.7063,537.7458,46430.0
2024-09-11 10:15:00,545.13,545.21,544.43,544.49,45823.0,537.7458,537.8247,537.0553,537.1144,45823.0
2024-09-11 10:20:00,544.4,545.31,544.15,544.69,33922.0,537.0257,537.9233,536.779,537.3117,33922.0
2024-09-11 10:25:00,544.55,544.77,544.21,544.47,17703.0,537.1736,537.3907,536.8382,537.0947,17703.0
2024-09-11 10:30:00,544.19,544.21,543.37,543.59,38608.0,536.8185,536.8382,536.0096,536.2266,38608.0
2024-09-11 10:35:00,543.74,544.2,543.56,543.81,27591.0,536.3746,536.8284,536.197,536.4437,27591.0
2024-09-11 10:40:00,543.65,543.78,543.0,543.19,32200.0,536.2858,536.4141,535.6446,535.8321,32200.0
2024-09-11 10:45:00,543.26,543.57,542.91,543.01,33345.0,535.9011,536.2069,535.5558,535.6545,33345.0
2024-09-11 10:50:00,542.94,543.32,542.92,543.23,14558.0,535.5854,535.9603,535.5657,535.8715,14558.0
2024-09-11 10:55:00,543.24,544.14,542.94,544.14,24144.0,535.8814,536.7692,535.5854,536.7692,24144.0
2024-09-11 11:00:00,544.01,544.15,543.52,544.11,24946.0,536.6409,536.779,536.1576,536.7396,24946.0
2024-09-11 11:05:00,544.07,545.13,544.07,544.61,23828.0,536.7001,537.7458,536.7001,537.2328,23828.0
2024-09-11 11:10:00,544.56,545.71,544.36,545.62,50963.0,537.1835,538.3179,536.9862,538.2291,50963.0
2024-09-11 11:15:00,545.57,545.81,545.24,545.47,18634.0,538.1798,538.4166,537.8543,538.0812,18634.0
2024-09-11 11:20:00,545.45,545.46,544.66,544.94,16385.0,538.0614,538.0713,537.2821,537.5583,16385.0
2024-09-11 11:25:00,544.86,545.43,544.79,545.39,22385.0,537.4794,538.0417,537.4104,538.0023,22385.0
2024-09-11 11:30:00,545.44,545.97,545.32,545.67,15690.0,538.0516,538.5744,537.9332,538.2785,15690.0
2024-09-11 11:35:00,545.72,547.09,545.65,547.09,15116.0,538.3278,539.6792,538.2587,539.6792,15116.0
2024-09-11 11:40:00,546.97,547.84,546.9,547.73,18972.0,539.5608,540.4191,539.4918,540.3106,18972.0
2024-09-11 11:45:00,547.77,548.14,547.7,547.88,46758.0,540.35,540.715,540.281,540.4585,46758.0
2024-09-11 11:50:00,547.92,547.93,547.3,547.3,30996.0,540.498,540.5078,539.8864,539.8864,30996.0
2024-09-11 11:55:00,547.27,547.55,545.97,547.47,21573.0,539.8568,540.133,538.5744,540.0541,21573.0
2024-09-11 12:00:00,547.44,548.85,547.28,548.85,26574.0,540.0245,541.4154,539.8667,541.4154,26574.0
2024-09-11 12:05:00,548.78,549.39,548.58,548.63,23086.0,541.3463,541.9481,541.149,541.1984,23086.0
2024-09-11 12:10:00,548.64,549.14,548.39,548.95,17788.0,541.2082,541.7015,540.9616,541.514,17788.0
2024-09-11 12:15:00,549.17,549.23,548.67,549.19,30024.0,541.731,541.7902,541.2378,541.7508,30024.0
2024-09-11 12:20:00,549.2,549.64,548.69,549.29,28396.0,541.7606,542.1947,541.2576,541.8494,28396.0
2024-09-11 12:25:00,549.3,549.81,549.2,549.77,17197.0,541.8593,542.3624,541.7606,542.3229,17197.0
2024-09-11 12:30:00,549.81,550.15,549.52,549.66,25479.0,542.3624,542.6978,542.0763,542.2144,25479.0
2024-09-11 12:35:00,549.7,550.3,549.55,550.3,14034.0,542.2539,542.8457,542.1059,542.8457,14034.0
2024-09-11 12:40:00,550.29,550.5,549.56,549.81,13364.0,542.8359,543.043,542.1158,542.3624,13364.0
2024-09-11 12:45:00,549.89,550.11,549.68,549.82,14969.0,542.4413,542.6583,542.2341,542.3722,14969.0
2024-09-11 12:50:00,549.89,550.5,549.82,550.47,8824.0,542.4413,543.043,542.3722,543.0134,8824.0
2024-09-11 12:55:00,550.45,550.47,549.87,550.33,12318.0,542.9937,543.0134,542.4216,542.8753,12318.0
2024-09-11 13:00:00,550.38,551.24,550.38,551.11,21853.0,542.9247,543.773,542.9247,543.6448,21853.0
2024-09-11 13:05:00,551.03,551.89,550.98,551.43,17877.0,543.5659,544.4142,543.5165,543.9604,17877.0
2024-09-11 13:10:00,551.46,552.1,551.46,551.87,11307.0,543.99,544.6214,543.99,544.3945,11307.0
2024-09-11 13:15:00,551.82,551.94,551.58,551.66,17240.0,544.3452,544.4635,544.1084,544.1873,17240.0
2024-09-11 13:20:00,551.58,551.6,551.11,551.21,15941.0,544.1084,544.1281,543.6448,543.7434,15941.0
2024-09-11 13:25:00,551.57,552.1,551.57,552.02,15558.0,544.0985,544.6214,544.0985,544.5424,15558.0
2024-09-11 13:30:00,551.93,552.23,551.86,552.14,27961.0,544.4537,544.7496,544.3846,544.6608,27961.0
2024-09-11 13:35:00,552.14,552.28,551.98,552.28,13321.0,544.6608,544.7989,544.503,544.7989,13321.0
2024-09-11 13:40:00,552.43,552.67,552.33,552.62,20281.0,544.9469,545.1836,544.8482,545.1343,20281.0
2024-09-11 13:45:00,552.61,553.67,552.61,553.66,25823.0,545.1245,546.1701,545.1245,546.1602,25823.0
2024-09-11 13:50:00,553.67,553.82,552.9,552.98,35197.0,546.1701,546.3181,545.4105,545.4894,35197.0
2024-09-11 13:55:00,553.01,553.14,552.39,553.02,60788.0,545.519,545.6473,544.9074,545.5289,60788.0
2024-09-11 14:00:00,552.93,553.31,552.81,553.24,360462.0,545.4401,545.815,545.3217,545.7459,360462.0
2024-09-11 14:05:00,553.18,553.52,553.06,553.29,9685.0,545.6867,546.0221,545.5684,545.7952,9685.0
2024-09-11 14:10:00,553.44,553.57,553.06,553.11,16690.0,545.9432,546.0714,545.5684,545.6177,16690.0
2024-09-11 14:15:00,553.15,553.4,552.75,553.01,26804.0,545.6571,545.9038,545.2626,545.519,26804.0
2024-09-11 14:20:00,553.04,553.57,552.99,553.53,14503.0,545.5486,546.0714,545.4993,546.032,14503.0
2024-09-11 14:25:00,553.59,554.15,553.4,553.99,21893.0,546.0912,546.6436,545.9038,546.4858,21893.0
2024-09-11 14:30:00,554.09,554.57,554.02,554.57,19446.0,546.5844,547.0579,546.5154,547.0579,19446.0
2024-09-11 14:35:00,554.54,554.8,554.06,554.8,21166.0,547.0283,547.2848,546.5548,547.2848,21166.0
2024-09-11 14:40:00,554.98,555.75,554.94,555.31,50723.0,547.4623,548.2219,547.4229,547.7879,50723.0
2024-09-11 14:45:00,555.34,555.34,554.65,555.11,22995.0,547.8175,547.8175,547.1368,547.5906,22995.0
2024-09-11 14:50:00,555.12,555.12,554.23,554.25,24630.0,547.6005,547.6005,546.7225,546.7422,24630.0
2024-09-11 14:55:00,554.31,555.0,554.21,554.66,36005.0,546.8014,547.4821,546.7028,547.1467,36005.0
2024-09-11 15:00:00,554.63,554.69,554.28,554.56,25984.0,547.1171,547.1763,546.7718,547.048,25984.0
2024-09-11 15:05:00,554.57,555.19,554.57,555.14,18292.0,547.0579,547.6695,547.0579,547.6202,18292.0
2024-09-11 15:10:00,555.14,555.53,554.91,555.31,29928.0,547.6202,548.0049,547.3933,547.7879,29928.0
2024-09-11 15:15:00,555.31,556.0,555.17,555.67,46350.0,547.7879,548.4685,547.6498,548.143,46350.0
2024-09-11 15:20:00,555.65,556.14,555.55,556.08,29945.0,548.1233,548.6066,548.0246,548.5474,29945.0
2024-09-11 15:25:00,556.04,556.43,556.04,556.36,38518.0,548.508,548.8927,548.508,548.8237,38518.0
2024-09-11 15:30:00,556.36,556.53,555.89,556.44,43905.0,548.8237,548.9914,548.36,548.9026,43905.0
2024-09-11 15:35:00,556.44,556.46,555.93,555.96,36704.0,548.9026,548.9223,548.3995,548.4291,36704.0
2024-09-11 15:40:00,555.97,556.16,555.11,555.82,62578.0,548.4389,548.6264,547.5906,548.291,62578.0
2024-09-11 15:45:00,555.71,556.35,555.62,556.32,45283.0,548.1825,548.8138,548.0937,548.7842,45283.0
2024-09-11 15:50:00,556.29,557.11,555.79,557.06,78430.0,548.7546,549.5635,548.2614,549.5142,78430.0
2024-09-11 15:55:00,557.12,558.41,557.12,557.39,165992.0,549.5734,550.8459,549.5734,549.8397,165992.0
2024-09-12 09:30:00,558.04,558.21,557.57,557.87,100856.0,550.4809,550.6486,550.0173,550.3132,100856.0
2024-09-12 09:35:00,557.89,558.41,557.54,557.88,37684.0,550.3329,550.8459,549.9877,550.3231,37684.0
2024-09-12 09:40:00,557.93,558.36,557.57,557.79,28620.0,550.3724,550.7966,550.0173,550.2343,28620.0
2024-09-12 09:45:00,557.8,557.91,555.98,556.2,43011.0,550.2441,550.3527,548.4488,548.6658,43011.0
2024-09-12 09:50:00,556.33,557.04,555.85,556.93,35999.0,548.7941,549.4944,548.3206,549.3859,35999.0
2024-09-12 09:55:00,556.86,556.9,556.44,556.76,38858.0,549.3169,549.3563,548.9026,549.2182,38858.0
2024-09-12 10:00:00,556.83,557.11,556.39,556.52,22169.0,549.2873,549.5635,548.8532,548.9815,22169.0
2024-09-12 10:05:00,556.49,557.08,556.44,556.83,25404.0,548.9519,549.5339,548.9026,549.2873,25404.0
2024-09-12 10:10:00,556.95,558.57,556.95,558.46,32888.0,549.4057,551.0037,549.4057,550.8952,32888.0
2024-09-12 10:15:00,558.48,559.02,558.14,558.93,27545.0,550.9149,551.4476,550.5795,551.3588,27545.0
2024-09-12 10:20:00,558.9,559.06,558.46,558.58,20943.0,551.3292,551.4871,550.8952,551.0136,20943.0
2024-09-12 10:25:00,558.73,558.98,558.67,558.87,14692.0,551.1616,551.4082,551.1024,551.2997,14692.0
2024-09-12 10:30:00,558.87,559.34,558.75,559.21,15927.0,551.2997,551.7633,551.1813,551.635,15927.0
2024-09-12 10:35:00,559.21,559.21,557.41,558.28,50397.0,551.635,551.635,549.8594,550.7176,50397.0
2024-09-12 10:40:00,558.28,558.79,558.1,558.65,19701.0,550.7176,551.2207,550.5401,551.0826,19701.0
2024-09-12 10:45:00,558.55,558.71,558.21,558.71,18088.0,550.984,551.1418,550.6486,551.1418,18088.0
2024-09-12 10:50:00,558.64,558.76,558.32,558.43,19247.0,551.0728,551.1911,550.7571,550.8656,19247.0
2024-09-12 10:55:00,558.52,558.88,557.41,557.5,25765.0,550.9544,551.3095,549.8594,549.9482,25765.0
2024-09-12 11:00:00,557.45,558.37,557.13,558.37,10027.0,549.8989,550.8064,549.5832,550.8064,10027.0
2024-09-12 11:05:00,558.38,558.73,558.38,558.57,25007.0,550.8163,551.1616,550.8163,551.0037,25007.0
2024-09-12 11:10:00,558.51,559.69,558.42,559.54,16634.0,550.9445,552.1085,550.8558,551.9606,16634.0
2024-09-12 11:15:00,559.35,559.4,558.36,558.73,18146.0,551.7732,551.8225,550.7966,551.1616,18146.0
2024-09-12 11:20:00,558.7,558.82,558.31,558.42,9112.0,551.132,551.2503,550.7472,550.8558,9112.0
2024-09-12 11:25:00,558.45,558.55,557.75,557.94,9536.0,550.8853,550.984,550.1948,550.3823,9536.0
2024-09-12 11:30:00,558.03,558.46,557.84,558.15,10694.0,550.471,550.8952,550.2836,550.5894,10694.0
2024-09-12 11:35:00,558.14,558.54,558.06,558.12,8952.0,550.5795,550.9741,550.5006,550.5598,8952.0
2024-09-12 11:40:00,558.24,558.55,557.76,557.79,10675.0,550.6782,550.984,550.2047,550.2343,10675.0
2024-09-12 11:45:00,557.81,557.86,557.47,557.69,9084.0,550.254,550.3033,549.9186,550.1356,9084.0
2024-09-12 11:50:00,557.71,558.09,557.58,557.86,10557.0,550.1554,550.5302,550.0271,550.3033,10557.0
2024-09-12 11:55:00,557.8,557.98,557.32,557.56,35971.0,550.2441,550.4217,549.7707,550.0074,35971.0
2024-09-12 12:00:00,557.57,558.18,557.44,558.18,19545.0,550.0173,550.619,549.889,550.619,19545.0
2024-09-12 12:05:00,558.19,558.21,557.74,558.14,24563.0,550.6289,550.6486,550.185,550.5795,24563.0
2024-09-12 12:10:00,558.1,558.25,557.95,558.23,18773.0,550.5401,550.6881,550.3921,550.6683,18773.0
2024-09-12 12:15:00,558.26,558.33,558.07,558.29,15069.0,550.6979,550.767,550.5105,550.7275,15069.0
2024-09-12 12:20:00,558.36,558.63,558.13,558.24,20036.0,550.7966,551.0629,550.5697,550.6782,20036.0
2024-09-12 12:25:00,558.38,558.62,558.26,558.45,24006.0,550.8163,551.053,550.6979,550.8853,24006.0
2024-09-12 12:30:00,558.46,558.55,558.3,558.54,13214.0,550.8952,550.984,550.7374,550.9741,13214.0
2024-09-12 12:35:00,558.57,558.71,558.26,558.3,33546.0,551.0037,551.1418,550.6979,550.7374,33546.0
2024-09-12 12:40:00,558.21,558.77,558.1,558.59,12118.0,550.6486,551.201,550.5401,551.0234,12118.0
2024-09-12 12:45:00,558.64,558.94,558.57,558.91,15942.0,551.0728,551.3687,551.0037,551.3391,15942.0
2024-09-12 12:50:00,558.92,559.76,558.92,559.72,7350.0,551.349,552.1776,551.349,552.1381,7350.0
2024-09-12 12:55:00,559.68,560.35,559.58,560.2,18341.0,552.0987,552.7596,552.0,552.6116,18341.0
2024-09-12 13:00:00,560.19,560.37,560.1,560.26,9512.0,552.6018,552.7793,552.513,552.6708,9512.0
2024-09-12 13:05:00,560.24,560.47,560.12,560.43,10423.0,552.6511,552.878,552.5327,552.8385,10423.0
2024-09-12 13:10:00,560.44,560.57,560.28,560.52,13764.0,552.8484,552.9766,552.6906,552.9273,13764.0
2024-09-12 13:15:00,560.52,560.72,560.5,560.65,5606.0,552.9273,553.1246,552.9076,553.0555,5606.0
2024-09-12 13:20:00,560.6,561.11,560.32,561.1,10980.0,553.0062,553.5093,552.73,553.4994,10980.0
2024-09-12 13:25:00,561.09,561.2,560.82,560.95,7202.0,553.4896,553.5981,553.2232,553.3515,7202.0
2024-09-12 13:30:00,560.96,561.11,560.78,561.11,17795.0,553.3613,553.5093,553.1838,553.5093,17795.0
2024-09-12 13:35:00,561.1,561.61,561.08,561.61,14927.0,553.4994,554.0025,553.4797,554.0025,14927.0
2024-09-12 13:40:00,561.55,561.62,561.39,561.53,8395.0,553.9434,554.0124,553.7855,553.9236,8395.0
2024-09-12 13:45:00,561.54,561.94,561.53,561.85,102431.0,553.9335,554.3281,553.9236,554.2393,102431.0
2024-09-12 13:50:00,561.88,562.25,561.87,562.19,22137.0,554.2689,554.6339,554.259,554.5747,22137.0
2024-09-12 13:55:00,562.2,562.44,561.95,562.24,16195.0,554.5845,554.8213,554.3379,554.624,16195.0
2024-09-12 14:00:00,562.27,562.41,562.05,562.23,46280.0,554.6536,554.7917,554.4366,554.6141,46280.0
2024-09-12 14:05:00,562.22,562.24,561.48,561.65,15121.0,554.6043,554.624,553.8743,554.042,15121.0
2024-09-12 14:10:00,561.66,561.86,561.56,561.74,57716.0,554.0519,554.2492,553.9532,554.1308,57716.0
2024-09-12 14:15:00,561.73,561.82,561.58,561.59,18615.0,554.1209,554.2097,553.9729,553.9828,18615.0
2024-09-12 14:20:00,561.63,562.18,561.63,562.17,9031.0,554.0223,554.5648,554.0223,554.555,9031.0
2024-09-12 14:25:00,562.17,562.35,562.07,562.18,19767.0,554.555,554.7325,554.4563,554.5648,19767.0
2024-09-12 14:30:00,562.15,562.41,561.75,562.18,20851.0,554.5352,554.7917,554.1406,554.5648,20851.0
2024-09-12 14:35:00,562.22,562.44,562.22,562.36,21855.0,554.6043,554.8213,554.6043,554.7424,21855.0
2024-09-12 14:40:00,562.36,562.42,562.17,562.19,17590.0,554.7424,554.8016,554.555,554.5747,17590.0
2024-09-12 14:45:00,562.29,562.29,561.84,561.89,16595.0,554.6733,554.6733,554.2294,554.2787,16595.0
2024-09-12 14:50:00,561.92,561.94,559.68,560.9,42421.0,554.3083,554.3281,552.0987,553.3022,42421.0
2024-09-12 14:55:00,560.93,561.84,560.89,561.84,45039.0,553.3318,554.2294,553.2923,554.2294,45039.0
2024-09-12 15:00:00,561.77,561.8,561.29,561.29,17638.0,554.1604,554.19,553.6869,553.6869,17638.0
2024-09-12 15:05:00,561.33,561.85,561.33,561.73,22316.0,553.7263,554.2393,553.7263,554.1209,22316.0
2024-09-12 15:10:00,561.68,561.87,561.51,561.69,16574.0,554.0716,554.259,553.9039,554.0815,16574.0
2024-09-12 15:15:00,561.72,562.04,561.59,562.04,15712.0,554.111,554.4267,553.9828,554.4267,15712.0
2024-09-12 15:20:00,561.96,561.96,561.62,561.83,23528.0,554.3478,554.3478,554.0124,554.2196,23528.0
2024-09-12 15:25:00,561.81,561.95,561.45,561.86,91796.0,554.1998,554.3379,553.8447,554.2492,91796.0
2024-09-12 15:30:00,561.72,561.95,561.61,561.81,32459.0,554.111,554.3379,554.0025,554.1998,32459.0
2024-09-12 15:35:00,561.8,562.15,561.8,562.1,18774.0,554.19,554.5352,554.19,554.4859,18774.0
2024-09-12 15:40:00,561.97,562.3,561.86,562.18,19733.0,554.3577,554.6832,554.2492,554.5648,19733.0
2024-09-12 15:45:00,562.15,562.27,561.33,561.4,34816.0,554.5352,554.6536,553.7263,553.7954,34816.0
2024-09-12 15:50:00,561.49,561.88,561.23,561.38,61236.0,553.8842,554.2689,553.6277,553.7757,61236.0
2024-09-12 15:55:00,561.38,562.16,561.38,562.14,265991.0,553.7757,554.5451,553.7757,554.5254,265991.0
2024-09-13 09:30:00,562.78,563.43,562.56,563.41,82118.0,555.1567,555.7979,554.9397,555.7782,82118.0
2024-09-13 09:35:00,563.42,563.73,563.33,563.54,76869.0,555.788,556.0938,555.6992,555.9064,76869.0
2024-09-13 09:40:00,563.48,563.92,563.31,563.91,10001.0,555.8472,556.2812,555.6795,556.2714,10001.0
2024-09-13 09:45:00,563.97,564.39,563.86,564.26,16709.0,556.3306,556.7449,556.2221,556.6166,16709.0
2024-09-13 09:50:00,564.28,564.31,564.11,564.11,17887.0,556.6364,556.666,556.4687,556.4687,17887.0
2024-09-13 09:55:00,564.13,564.29,564.03,564.13,16784.0,556.4884,556.6462,556.3898,556.4884,16784.0
2024-09-13 10:00:00,564.13,564.99,563.06,564.14,43546.0,556.4884,557.3368,555.4329,556.4983,43546.0
2024-09-13 10:05:00,564.28,564.35,563.82,564.31,29958.0,556.6364,556.7054,556.1826,556.666,29958.0
2024-09-13 10:10:00,564.27,564.78,564.09,564.35,51085.0,556.6265,557.1296,556.4489,556.7054,51085.0
2024-09-13 10:15:00,564.34,564.94,564.33,564.71,16166.0,556.6956,557.2874,556.6857,557.0605,16166.0
2024-09-13 10:20:00,564.72,565.3,564.58,565.3,12379.0,557.0704,557.6426,556.9323,557.6426,12379.0
2024-09-13 10:25:00,565.41,565.5,564.2,564.27,21090.0,557.7511,557.8398,556.5575,556.6265,21090.0
2024-09-13 10:30:00,564.27,564.3,563.42,564.09,30138.0,556.6265,556.6561,555.788,556.4489,30138.0
2024-09-13 10:35:00,564.07,564.82,563.77,564.81,49415.0,556.4292,557.1691,556.1333,557.1592,49415.0
2024-09-13 10:40:00,564.85,565.63,564.8,565.53,9805.0,557.1987,557.9681,557.1493,557.8694,9805.0
2024-09-13 10:45:00,565.49,565.65,565.21,565.4,11520.0,557.83,557.9878,557.5538,557.7412,11520.0
2024-09-13 10:50:00,565.38,565.39,564.63,564.83,10161.0,557.7215,557.7313,556.9816,557.1789,10161.0
2024-09-13 10:55:00,564.82,565.2,564.48,564.97,16194.0,557.1691,557.5439,556.8337,557.317,16194.0
2024-09-13 11:00:00,564.98,565.13,564.84,565.05,72534.0,557.3269,557.4749,557.1888,557.3959,72534.0
2024-09-13 11:05:00,565.04,565.18,564.77,564.78,14588.0,557.3861,557.5242,557.1197,557.1296,14588.0
2024-09-13 11:10:00,564.75,565.09,564.66,564.86,30903.0,557.1,557.4354,557.0112,557.2085,30903.0
2024-09-13 11:15:00,564.85,564.98,564.8,564.91,13456.0,557.1987,557.3269,557.1493,557.2578,13456.0
2024-09-13 11:20:00,564.84,565.24,564.72,565.13,9870.0,557.1888,557.5834,557.0704,557.4749,9870.0
2024-09-13 11:25:00,565.16,565.25,564.91,565.01,8200.0,557.5045,557.5932,557.2578,557.3565,8200.0
2024-09-13 11:30:00,565.05,565.31,564.94,565.15,94731.0,557.3959,557.6524,557.2874,557.4946,94731.0
2024-09-13 11:35:00,565.23,565.34,564.85,565.1,21733.0,557.5735,557.682,557.1987,557.4453,21733.0
2024-09-13 11:40:00,565.2,565.57,565.19,565.47,43182.0,557.5439,557.9089,557.534,557.8103,43182.0
2024-09-13 11:45:00,565.52,565.94,565.52,565.74,13317.0,557.8596,558.2739,557.8596,558.0766,13317.0
2024-09-13 11:50:00,565.75,565.92,565.62,565.86,16601.0,558.0865,558.2542,557.9582,558.195,16601.0
2024-09-13 11:55:00,565.84,565.92,565.74,565.82,35326.0,558.1752,558.2542,558.0766,558.1555,35326.0
2024-09-13 12:00:00,565.8,566.07,565.7,565.78,15332.0,558.1358,558.4021,558.0371,558.1161,15332.0
2024-09-13 12:05:00,565.71,565.88,565.31,565.41,17694.0,558.047,558.2147,557.6524,557.7511,17694.0
2024-09-13 12:10:00,565.44,565.59,564.86,565.1,22898.0,557.7807,557.9286,557.2085,557.4453,22898.0
2024-09-13 12:15:00,565.04,565.06,564.77,565.0,15695.0,557.3861,557.4058,557.1197,557.3466,15695.0
2024-09-13 12:20:00,564.94,565.04,564.75,564.79,13129.0,557.2874,557.3861,557.1,557.1395,13129.0
2024-09-13 12:25:00,564.79,564.86,564.67,564.7,8487.0,557.1395,557.2085,557.0211,557.0507,8487.0
2024-09-13 12:30:00,564.71,564.81,564.65,564.73,7316.0,557.0605,557.1592,557.0014,557.0803,7316.0
2024-09-13 12:35:00,564.7,564.74,564.5,564.71,58376.0,557.0507,557.0901,556.8534,557.0605,58376.0
2024-09-13 12:40:00,564.7,564.86,564.6,564.64,101478.0,557.0507,557.2085,556.952,556.9915,101478.0
2024-09-13 12:45:00,564.63,564.67,564.47,564.57,9495.0,556.9816,557.0211,556.8238,556.9224,9495.0
2024-09-13 12:50:00,564.54,565.27,564.5,565.27,11197.0,556.8929,557.613,556.8534,557.613,11197.0
2024-09-13 12:55:00,565.29,565.36,565.18,565.33,12759.0,557.6327,557.7017,557.5242,557.6721,12759.0
2024-09-13 13:00:00,565.3,565.52,565.3,565.45,12477.0,557.6426,557.8596,557.6426,557.7905,12477.0
2024-09-13 13:05:00,565.48,565.76,565.45,565.55,17856.0,557.8201,558.0963,557.7905,557.8892,17856.0
2024-09-13 13:10:00,565.59,565.68,565.52,565.68,9738.0,557.9286,558.0174,557.8596,558.0174,9738.0
2024-09-13 13:15:00,565.69,565.87,565.6,565.82,14275.0,558.0273,558.2048,557.9385,558.1555,14275.0
2024-09-13 13:20:00,565.81,565.83,565.35,565.57,16931.0,558.1456,558.1654,557.6919,557.9089,16931.0
2024-09-13 13:25:00,565.58,565.94,565.55,565.85,13275.0,557.9188,558.2739,557.8892,558.1851,13275.0
2024-09-13 13:30:00,565.88,566.0,565.68,565.71,16217.0,558.2147,558.3331,558.0174,558.047,16217.0
2024-09-13 13:35:00,565.75,566.16,565.54,566.11,16699.0,558.0865,558.4909,557.8793,558.4416,16699.0
2024-09-13 13:40:00,566.05,566.14,565.8,566.05,12832.0,558.3824,558.4712,558.1358,558.3824,12832.0
2024-09-13 13:45:00,566.02,566.1,565.95,566.03,11211.0,558.3528,558.4317,558.2838,558.3627,11211.0
2024-09-13 13:50:00,566.04,566.13,565.96,566.01,9781.0,558.3725,558.4613,558.2936,558.3429,9781.0
2024-09-13 13:55:00,566.0,566.03,565.6,565.69,14640.0,558.3331,558.3627,557.9385,558.0273,14640.0
2024-09-13 14:00:00,565.72,565.77,564.47,565.25,30561.0,558.0569,558.1062,556.8238,557.5932,30561.0
2024-09-13 14:05:00,565.31,566.1,565.28,565.95,18432.0,557.6524,558.4317,557.6228,558.2838,18432.0
2024-09-13 14:10:00,565.97,565.97,565.45,565.59,26279.0,558.3035,558.3035,557.7905,557.9286,26279.0
2024-09-13 14:15:00,565.54,565.61,565.35,565.5,14166.0,557.8793,557.9484,557.6919,557.8398,14166.0
2024-09-13 14:20:00,565.48,565.52,564.82,564.89,30981.0,557.8201,557.8596,557.1691,557.2381,30981.0
2024-09-13 14:25:00,564.64,564.78,564.36,564.54,27776.0,556.9915,557.1296,556.7153,556.8929,27776.0
2024-09-13 14:30:00,564.51,564.54,564.26,564.49,18613.0,556.8633,556.8929,556.6166,556.8435,18613.0
2024-09-13 14:35:00,564.48,564.57,564.35,564.41,14223.0,556.8337,556.9224,556.7054,556.7646,14223.0
2024-09-13 14:40:00,564.45,565.0,564.38,564.6,22161.0,556.8041,557.3466,556.735,556.952,22161.0
2024-09-13 14:45:00,564.6,564.9,564.5,564.55,21861.0,556.952,557.248,556.8534,556.9027,21861.0
2024-09-13 14:50:00,564.45,564.58,564.24,564.47,39936.0,556.8041,556.9323,556.5969,556.8238,39936.0
2024-09-13 14:55:00,564.41,564.6,564.34,564.57,22853.0,556.7646,556.952,556.6956,556.9224,22853.0
2024-09-13 15:00:00,564.56,564.56,564.16,564.32,23811.0,556.9126,556.9126,556.518,556.6758,23811.0
2024-09-13 15:05:00,564.36,564.59,564.34,564.41,18709.0,556.7153,556.9422,556.6956,556.7646,18709.0
2024-09-13 15:10:00,564.43,564.57,564.26,564.5,15702.0,556.7843,556.9224,556.6166,556.8534,15702.0
2024-09-13 15:15:00,564.48,564.94,564.41,564.78,30308.0,556.8337,557.2874,556.7646,557.1296,30308.0
2024-09-13 15:20:00,564.78,564.91,564.6,564.89,27139.0,557.1296,557.2578,556.952,557.2381,27139.0
2024-09-13 15:25:00,564.88,565.09,564.62,564.93,35066.0,557.2282,557.4354,556.9718,557.2776,35066.0
2024-09-13 15:30:00,564.94,565.06,564.85,564.96,30516.0,557.2874,557.4058,557.1987,557.3072,30516.0
2024-09-13 15:35:00,564.98,564.99,564.41,564.8,30961.0,557.3269,557.3368,556.7646,557.1493,30961.0
2024-09-13 15:40:00,564.77,564.97,564.76,564.97,27803.0,557.1197,557.317,557.1099,557.317,27803.0
2024-09-13 15:45:00,564.97,565.2,564.91,564.98,45629.0,557.317,557.5439,557.2578,557.3269,45629.0
2024-09-13 15:50:00,564.96,565.32,564.89,565.31,82686.0,557.3072,557.6623,557.2381,557.6524,82686.0
2024-09-13 15:55:00,565.25,565.47,564.91,565.05,144937.0,557.5932,557.8103,557.2578,557.3959,144937.0
2024-09-16 09:30:00,564.87,565.28,564.27,564.27,85676.0,557.2184,557.6228,556.6265,556.6265,85676.0
2024-09-16 09:35:00,564.3,564.33,563.95,564.21,45764.0,556.6561,556.6857,556.3108,556.5673,45764.0
2024-09-16 09:40:00,564.03,564.36,563.96,564.11,9210.0,556.3898,556.7153,556.3207,556.4687,9210.0
2024-09-16 09:45:00,564.18,564.81,564.05,564.81,12137.0,556.5377,557.1592,556.4095,557.1592,12137.0
2024-09-16 09:50:00,564.89,565.87,564.89,565.87,13804.0,557.2381,558.2048,557.2381,558.2048,13804.0
2024-09-16 09:55:00,565.84,566.04,565.5,565.62,19600.0,558.1752,558.3725,557.8398,557.9582,19600.0
2024-09-16 10:00:00,565.76,565.91,564.81,565.41,15189.0,558.0963,558.2443,557.1592,557.7511,15189.0
2024-09-16 10:05:00,565.52,565.76,565.43,565.52,13483.0,557.8596,558.0963,557.7708,557.8596,13483.0
2024-09-16 10:10:00,565.49,565.73,565.33,565.65,8112.0,557.83,558.0667,557.6721,557.9878,8112.0
2024-09-16 10:15:00,565.68,565.83,565.58,565.62,6483.0,558.0174,558.1654,557.9188,557.9582,6483.0
2024-09-16 10:20:00,565.63,565.69,564.95,565.07,21992.0,557.9681,558.0273,557.2973,557.4157,21992.0
2024-09-16 10:25:00,565.03,565.03,564.27,564.61,15514.0,557.3762,557.3762,556.6265,556.9619,15514.0
2024-09-16 10:30:00,564.56,564.61,563.03,563.22,66676.0,556.9126,556.9619,555.4033,555.5907,66676.0
2024-09-16 10:35:00,563.18,564.1,563.06,563.89,23965.0,555.5513,556.4588,555.4329,556.2517,23965.0
2024-09-16 10:40:00,563.9,564.36,563.87,564.27,18523.0,556.2615,556.7153,556.2319,556.6265,18523.0
2024-09-16 10:45:00,564.28,564.29,563.63,564.14,12313.0,556.6364,556.6462,555.9952,556.4983,12313.0
2024-09-16 10:50:00,564.41,564.42,563.72,563.75,9558.0,556.7646,556.7745,556.084,556.1136,9558.0
2024-09-16 10:55:00,563.87,564.05,563.69,563.83,12028.0,556.2319,556.4095,556.0544,556.1925,12028.0
2024-09-16 11:00:00,563.68,563.68,563.3,563.59,12995.0,556.0445,556.0445,555.6696,555.9557,12995.0
2024-09-16 11:05:00,563.6,564.23,563.54,564.12,4843.0,555.9656,556.587,555.9064,556.4785,4843.0
2024-09-16 11:10:00,564.12,564.35,564.12,564.23,12912.0,556.4785,556.7054,556.4785,556.587,12912.0
2024-09-16 11:15:00,564.2,564.37,564.11,564.33,9483.0,556.5575,556.7252,556.4687,556.6857,9483.0
2024-09-16 11:20:00,564.31,564.51,564.14,564.51,11336.0,556.666,556.8633,556.4983,556.8633,11336.0
2024-09-16 11:25:00,564.52,564.64,563.91,563.91,14244.0,556.8731,556.9915,556.2714,556.2714,14244.0
2024-09-16 11:30:00,564.03,564.32,564.03,564.32,10509.0,556.3898,556.6758,556.3898,556.6758,10509.0
2024-09-16 11:35:00,564.36,564.36,563.84,563.98,7163.0,556.7153,556.7153,556.2023,556.3404,7163.0
2024-09-16 11:40:00,564.01,564.01,563.8,563.81,6646.0,556.37,556.37,556.1629,556.1727,6646.0
2024-09-16 11:45:00,563.8,564.01,563.65,563.98,35575.0,556.1629,556.37,556.0149,556.3404,35575.0
2024-09-16 11:50:00,563.99,564.43,563.71,564.43,18592.0,556.3503,556.7843,556.0741,556.7843,18592.0
2024-09-16 11:55:00,564.53,564.53,564.25,564.4,7469.0,556.883,556.883,556.6068,556.7547,7469.0
2024-09-16 12:00:00,564.4,564.45,564.01,564.01,13191.0,556.7547,556.8041,556.37,556.37,13191.0
2024-09-16 12:05:00,563.93,564.38,563.93,564.33,5384.0,556.2911,556.735,556.2911,556.6857,5384.0
2024-09-16 12:10:00,564.32,564.41,563.83,563.95,13028.0,556.6758,556.7646,556.1925,556.3108,13028.0
2024-09-16 12:15:00,563.95,564.09,563.67,563.7,8870.0,556.3108,556.4489,556.0346,556.0642,8870.0
2024-09-16 12:20:00,563.67,563.78,563.46,563.7,8166.0,556.0346,556.1431,555.8275,556.0642,8166.0
2024-09-16 12:25:00,563.72,564.5,563.72,564.48,9957.0,556.084,556.8534,556.084,556.8337,9957.0
2024-09-16 12:30:00,564.6,564.6,563.93,564.19,7980.0,556.952,556.952,556.2911,556.5476,7980.0
2024-09-16 12:35:00,564.23,564.49,564.21,564.26,6663.0,556.587,556.8435,556.5673,556.6166,6663.0
2024-09-16 12:40:00,564.37,564.42,564.23,564.29,4978.0,556.7252,556.7745,556.587,556.6462,4978.0
2024-09-16 12:45:00,564.26,564.44,564.09,564.44,10293.0,556.6166,556.7942,556.4489,556.7942,10293.0
2024-09-16 12:50:00,564.48,564.64,564.42,564.56,12665.0,556.8337,556.9915,556.7745,556.9126,12665.0
2024-09-16 12:55:00,564.54,564.7,564.51,564.68,11908.0,556.8929,557.0507,556.8633,557.031,11908.0
2024-09-16 13:00:00,564.63,564.66,564.55,564.55,6610.0,556.9816,557.0112,556.9027,556.9027,6610.0
2024-09-16 13:05:00,564.58,564.7,564.54,564.67,7254.0,556.9323,557.0507,556.8929,557.0211,7254.0
2024-09-16 13:10:00,564.69,564.72,564.59,564.64,27307.0,557.0408,557.0704,556.9422,556.9915,27307.0
2024-09-16 13:15:00,564.7,564.79,564.53,564.69,18972.0,557.0507,557.1395,556.883,557.0408,18972.0
2024-09-16 13:20:00,564.68,564.74,564.48,564.74,8008.0,557.031,557.0901,556.8337,557.0901,8008.0
2024-09-16 13:25:00,564.79,564.97,564.43,564.79,12447.0,557.1395,557.317,556.7843,557.1395,12447.0
2024-09-16 13:30:00,564.89,564.89,564.76,564.78,11491.0,557.2381,557.2381,557.1099,557.1296,11491.0
2024-09-16 13:35:00,564.9,565.42,564.88,565.42,13799.0,557.248,557.7609,557.2282,557.7609,13799.0
2024-09-16 13:40:00,565.35,565.52,565.16,565.41,6996.0,557.6919,557.8596,557.5045,557.7511,6996.0
2024-09-16 13:45:00,565.48,565.5,565.35,565.39,8025.0,557.8201,557.8398,557.6919,557.7313,8025.0
2024-09-16 13:50:00,565.41,565.61,565.38,565.52,6559.0,557.7511,557.9484,557.7215,557.8596,6559.0
2024-09-16 13:55:00,565.43,565.66,565.43,565.63,6036.0,557.7708,557.9977,557.7708,557.9681,6036.0
2024-09-16 14:00:00,565.63,565.63,565.36,565.41,22290.0,557.9681,557.9681,557.7017,557.7511,22290.0
2024-09-16 14:05:00,565.28,565.45,565.19,565.43,8008.0,557.6228,557.7905,557.534,557.7708,8008.0
2024-09-16 14:10:00,565.5,565.7,565.5,565.58,19495.0,557.8398,558.0371,557.8398,557.9188,19495.0
2024-09-16 14:15:00,565.61,565.66,565.37,565.41,13456.0,557.9484,557.9977,557.7116,557.7511,13456.0
2024-09-16 14:20:00,565.4,565.67,565.34,565.51,13911.0,557.7412,558.0075,557.682,557.8497,13911.0
2024-09-16 14:25:00,565.55,565.74,565.51,565.7,10030.0,557.8892,558.0766,557.8497,558.0371,10030.0
2024-09-16 14:30:00,565.69,565.76,565.53,565.69,16158.0,558.0273,558.0963,557.8694,558.0273,16158.0
2024-09-16 14:35:00,565.71,565.79,565.47,565.62,13552.0,558.047,558.1259,557.8103,557.9582,13552.0
2024-09-16 14:40:00,565.62,565.64,565.08,565.29,35783.0,557.9582,557.9779,557.4255,557.6327,35783.0
2024-09-16 14:45:00,565.19,565.44,565.04,565.42,12027.0,557.534,557.7807,557.3861,557.7609,12027.0
2024-09-16 14:50:00,565.41,565.48,565.19,565.21,10739.0,557.7511,557.8201,557.534,557.5538,10739.0
2024-09-16 14:55:00,565.18,565.78,565.18,565.76,11552.0,557.5242,558.1161,557.5242,558.0963,11552.0
2024-09-16 15:00:00,565.78,565.82,565.5,565.53,28390.0,558.1161,558.1555,557.8398,557.8694,28390.0
2024-09-16 15:05:00,565.53,565.74,565.47,565.6,9667.0,557.8694,558.0766,557.8103,557.9385,9667.0
2024-09-16 15:10:00,565.67,565.67,565.2,565.23,20927.0,558.0075,558.0075,557.5439,557.5735,20927.0
2024-09-16 15:15:00,565.19,565.41,565.17,565.38,18611.0,557.534,557.7511,557.5143,557.7215,18611.0
2024-09-16 15:20:00,565.36,565.38,565.1,565.18,13926.0,557.7017,557.7215,557.4453,557.5242,13926.0
2024-09-16 15:25:00,565.25,565.4,565.23,565.4,11629.0,557.5932,557.7412,557.5735,557.7412,11629.0
2024-09-16 15:30:00,565.4,565.76,565.39,565.64,11979.0,557.7412,558.0963,557.7313,557.9779,11979.0
2024-09-16 15:35:00,565.69,565.76,565.29,565.76,22022.0,558.0273,558.0963,557.6327,558.0963,22022.0
2024-09-16 15:40:00,565.7,565.88,565.7,565.77,15368.0,558.0371,558.2147,558.0371,558.1062,15368.0
2024-09-16 15:45:00,565.81,565.91,565.72,565.76,25390.0,558.1456,558.2443,558.0569,558.0963,25390.0
2024-09-16 15:50:00,565.76,566.1,565.63,566.04,42282.0,558.0963,558.4317,557.9681,558.3725,42282.0
2024-09-16 15:55:00,565.98,566.26,565.72,566.01,135690.0,558.3133,558.5896,558.0569,558.3429,135690.0
2024-09-17 09:30:00,568.26,568.73,567.85,567.92,86604.0,560.5625,561.0261,560.158,560.2271,86604.0
2024-09-17 09:35:00,568.0,568.32,567.83,568.06,71166.0,560.306,560.6216,560.1383,560.3652,71166.0
2024-09-17 09:40:00,568.06,568.5,567.86,568.34,110214.0,560.3652,560.7992,560.1679,560.6414,110214.0
2024-09-17 09:45:00,568.34,568.56,567.65,567.73,34435.0,560.6414,560.8584,559.9607,560.0396,34435.0
2024-09-17 09:50:00,567.6,567.91,567.27,567.43,32271.0,559.9114,560.2172,559.5859,559.7437,32271.0
2024-09-17 09:55:00,567.51,567.88,567.45,567.63,14208.0,559.8226,560.1876,559.7634,559.941,14208.0
2024-09-17 10:00:00,567.65,568.42,567.44,568.37,30453.0,559.9607,560.7203,559.7536,560.671,30453.0
2024-09-17 10:05:00,568.36,569.28,568.21,568.99,60226.0,560.6611,561.5686,560.5131,561.2826,60226.0
2024-09-17 10:10:00,568.96,569.31,568.62,568.93,67739.0,561.253,561.5982,560.9176,561.2234,67739.0
2024-09-17 10:15:00,568.95,569.3,568.95,569.3,24835.0,561.2431,561.5884,561.2431,561.5884,24835.0
2024-09-17 10:20:00,569.25,569.25,568.84,569.22,21541.0,561.539,561.539,561.1346,561.5095,21541.0
2024-09-17 10:25:00,569.26,569.41,569.02,569.11,19330.0,561.5489,561.6969,561.3122,561.4009,19330.0
2024-09-17 10:30:00,569.12,569.26,568.5,568.62,25034.0,561.4108,561.5489,560.7992,560.9176,25034.0
2024-09-17 10:35:00,568.62,569.05,568.19,569.04,21792.0,560.9176,561.3418,560.4934,561.3319,21792.0
2024-09-17 10:40:00,569.02,569.19,568.97,569.11,17953.0,561.3122,561.4799,561.2628,561.4009,17953.0
2024-09-17 10:45:00,569.14,569.69,569.14,569.54,27509.0,561.4305,561.9731,561.4305,561.8251,27509.0
2024-09-17 10:50:00,569.59,569.6,569.12,569.12,84918.0,561.8744,561.8843,561.4108,561.4108,84918.0
2024-09-17 10:55:00,569.17,569.19,567.82,568.23,49123.0,561.4601,561.4799,560.1284,560.5329,49123.0
2024-09-17 11:00:00,568.32,569.04,568.18,568.31,40516.0,560.6216,561.3319,560.4835,560.6118,40516.0
2024-09-17 11:05:00,568.47,568.79,568.44,568.68,21883.0,560.7696,561.0853,560.74,560.9768,21883.0
2024-09-17 11:10:00,568.72,568.76,568.55,568.74,17287.0,561.0162,561.0557,560.8485,561.036,17287.0
2024-09-17 11:15:00,568.74,569.13,568.69,568.92,48399.0,561.036,561.4207,560.9866,561.2135,48399.0
2024-09-17 11:20:00,568.89,568.9,568.31,568.81,17059.0,561.1839,561.1938,560.6118,561.105,17059.0
2024-09-17 11:25:00,568.87,568.87,568.31,568.32,12221.0,561.1642,561.1642,560.6118,560.6216,12221.0
2024-09-17 11:30:00,568.29,568.48,568.18,568.25,38135.0,560.5921,560.7795,560.4835,560.5526,38135.0
2024-09-17 11:35:00,568.23,568.39,568.14,568.27,24041.0,560.5329,560.6907,560.4441,560.5723,24041.0
2024-09-17 11:40:00,568.26,568.26,568.01,568.08,12766.0,560.5625,560.5625,560.3158,560.3849,12766.0
2024-09-17 11:45:00,568.05,568.3,567.96,567.98,18141.0,560.3553,560.6019,560.2665,560.2863,18141.0
2024-09-17 11:50:00,567.98,568.28,567.97,568.02,40786.0,560.2863,560.5822,560.2764,560.3257,40786.0
2024-09-17 11:55:00,568.01,568.28,567.93,568.14,33433.0,560.3158,560.5822,560.2369,560.4441,33433.0
2024-09-17 12:00:00,568.14,568.31,567.95,567.97,14354.0,560.4441,560.6118,560.2567,560.2764,14354.0
2024-09-17 12:05:00,567.98,568.17,567.73,567.78,14687.0,560.2863,560.4737,560.0396,560.089,14687.0
2024-09-17 12:10:00,567.73,567.82,567.6,567.68,33836.0,560.0396,560.1284,559.9114,559.9903,33836.0
2024-09-17 12:15:00,567.65,567.65,566.94,567.08,51691.0,559.9607,559.9607,559.2603,559.3984,51691.0
2024-09-17 12:20:00,567.14,567.16,566.06,566.53,60224.0,559.4576,559.4774,558.3923,558.8559,60224.0
2024-09-17 12:25:00,566.53,566.98,566.17,566.86,39836.0,558.8559,559.2998,558.5008,559.1814,39836.0
2024-09-17 12:30:00,566.8,566.83,566.44,566.63,22442.0,559.1222,559.1518,558.7671,558.9545,22442.0
2024-09-17 12:35:00,566.63,566.83,566.25,566.42,9979.0,558.9545,559.1518,558.5797,558.7474,9979.0
2024-09-17 12:40:00,566.48,566.54,565.56,565.8,18892.0,558.8066,558.8658,557.899,558.1358,18892.0
2024-09-17 12:45:00,565.78,565.95,564.36,564.54,47827.0,558.1161,558.2838,556.7153,556.8929,47827.0
2024-09-17 12:50:00,564.54,565.23,564.09,565.04,48612.0,556.8929,557.5735,556.4489,557.3861,48612.0
2024-09-17 12:55:00,565.1,565.66,564.66,565.0,39118.0,557.4453,557.9977,557.0112,557.3466,39118.0
2024-09-17 13:00:00,564.93,565.35,564.91,564.92,22684.0,557.2776,557.6919,557.2578,557.2677,22684.0
2024-09-17 13:05:00,565.01,565.17,564.84,565.1,13931.0,557.3565,557.5143,557.1888,557.4453,13931.0
2024-09-17 13:10:00,565.15,565.34,564.68,565.08,87225.0,557.4946,557.682,557.031,557.4255,87225.0
2024-09-17 13:15:00,565.2,565.49,564.97,565.43,17181.0,557.5439,557.83,557.317,557.7708,17181.0
2024-09-17 13:20:00,565.51,566.09,565.5,566.0,16752.0,557.8497,558.4219,557.8398,558.3331,16752.0
2024-09-17 13:25:00,566.02,566.2,565.77,565.86,31076.0,558.3528,558.5304,558.1062,558.195,31076.0
2024-09-17 13:30:00,565.87,566.17,565.34,565.36,7414.0,558.2048,558.5008,557.682,557.7017,7414.0
2024-09-17 13:35:00,565.54,565.78,565.48,565.5,15545.0,557.8793,558.1161,557.8201,557.8398,15545.0
2024-09-17 13:40:00,565.27,565.3,564.5,564.63,9708.0,557.613,557.6426,556.8534,556.9816,9708.0
2024-09-17 13:45:00,564.59,565.41,563.97,565.4,16927.0,556.9422,557.7511,556.3306,557.7412,16927.0
2024-09-17 13:50:00,565.35,565.96,565.31,565.96,22028.0,557.6919,558.2936,557.6524,558.2936,22028.0
2024-09-17 13:55:00,565.86,565.91,565.67,565.78,25590.0,558.195,558.2443,558.0075,558.1161,25590.0
2024-09-17 14:00:00,565.74,566.1,565.59,566.1,15187.0,558.0766,558.4317,557.9286,558.4317,15187.0
2024-09-17 14:05:00,566.03,566.23,565.89,566.18,45886.0,558.3627,558.56,558.2246,558.5106,45886.0
2024-09-17 14:10:00,566.2,566.29,565.66,565.66,27641.0,558.5304,558.6191,557.9977,557.9977,27641.0
2024-09-17 14:15:00,565.69,566.01,565.65,565.74,18073.0,558.0273,558.3429,557.9878,558.0766,18073.0
2024-09-17 14:20:00,565.74,566.19,565.62,566.08,20172.0,558.0766,558.5205,557.9582,558.412,20172.0
2024-09-17 14:25:00,566.07,566.12,565.4,565.77,29560.0,558.4021,558.4514,557.7412,558.1062,29560.0
2024-09-17 14:30:00,565.67,565.88,565.39,565.72,8223.0,558.0075,558.2147,557.7313,558.0569,8223.0
2024-09-17 14:35:00,565.73,565.88,565.69,565.79,19855.0,558.0667,558.2147,558.0273,558.1259,19855.0
2024-09-17 14:40:00,565.79,566.0,565.68,565.88,23617.0,558.1259,558.3331,558.0174,558.2147,23617.0
2024-09-17 14:45:00,565.81,565.9,564.5,564.91,63332.0,558.1456,558.2344,556.8534,557.2578,63332.0
2024-09-17 14:50:00,564.82,564.97,564.53,564.97,20930.0,557.1691,557.317,556.883,557.317,20930.0
2024-09-17 14:55:00,565.09,565.26,564.85,565.17,13948.0,557.4354,557.6031,557.1987,557.5143,13948.0
2024-09-17 15:00:00,565.09,565.46,565.01,565.01,13817.0,557.4354,557.8004,557.3565,557.3565,13817.0
2024-09-17 15:05:00,564.9,565.23,564.82,565.21,13722.0,557.248,557.5735,557.1691,557.5538,13722.0
2024-09-17 15:10:00,565.12,565.52,565.12,565.51,18528.0,557.465,557.8596,557.465,557.8497,18528.0
2024-09-17 15:15:00,565.45,565.58,565.15,565.25,19101.0,557.7905,557.9188,557.4946,557.5932,19101.0
2024-09-17 15:20:00,565.27,565.27,564.53,564.63,15714.0,557.613,557.613,556.883,556.9816,15714.0
2024-09-17 15:25:00,564.63,565.33,564.63,565.33,37566.0,556.9816,557.6721,556.9816,557.6721,37566.0
2024-09-17 15:30:00,565.23,565.42,564.96,565.16,22882.0,557.5735,557.7609,557.3072,557.5045,22882.0
2024-09-17 15:35:00,565.2,565.36,564.86,565.3,15977.0,557.5439,557.7017,557.2085,557.6426,15977.0
2024-09-17 15:40:00,565.36,565.5,565.01,565.06,39550.0,557.7017,557.8398,557.3565,557.4058,39550.0
2024-09-17 15:45:00,565.05,565.58,565.05,565.49,40145.0,557.3959,557.9188,557.3959,557.83,40145.0
2024-09-17 15:50:00,565.52,565.89,565.17,565.78,65681.0,557.8596,558.2246,557.5143,558.1161,65681.0
2024-09-17 15:55:00,565.79,566.31,565.62,566.24,149793.0,558.1259,558.6389,557.9582,558.5698,149793.0
2024-09-18 09:30:00,566.89,567.1,565.84,565.9,108303.0,559.211,559.4182,558.1752,558.2344,108303.0
2024-09-18 09:35:00,565.96,566.18,565.84,566.1,111897.0,558.2936,558.5106,558.1752,558.4317,111897.0
2024-09-18 09:40:00,566.24,566.62,566.24,566.45,30854.0,558.5698,558.9447,558.5698,558.777,30854.0
2024-09-18 09:45:00,566.45,566.49,566.09,566.19,34624.0,558.777,558.8164,558.4219,558.5205,34624.0
2024-09-18 09:50:00,566.24,566.29,565.72,565.98,15409.0,558.5698,558.6191,558.0569,558.3133,15409.0
2024-09-18 09:55:00,565.95,566.16,565.84,566.05,17209.0,558.2838,558.4909,558.1752,558.3824,17209.0
2024-09-18 10:00:00,566.08,566.39,566.05,566.33,13489.0,558.412,558.7178,558.3824,558.6586,13489.0
2024-09-18 10:05:00,566.37,566.39,565.82,566.07,10531.0,558.6981,558.7178,558.1555,558.4021,10531.0
2024-09-18 10:10:00,566.07,566.12,565.33,565.82,12717.0,558.4021,558.4514,557.6721,558.1555,12717.0
2024-09-18 10:15:00,565.92,566.29,565.59,565.61,10277.0,558.2542,558.6191,557.9286,557.9484,10277.0
2024-09-18 10:20:00,565.67,565.84,565.48,565.72,10933.0,558.0075,558.1752,557.8201,558.0569,10933.0
2024-09-18 10:25:00,565.67,566.23,565.53,566.23,17272.0,558.0075,558.56,557.8694,558.56,17272.0
2024-09-18 10:30:00,566.25,566.32,565.59,565.67,18759.0,558.5797,558.6487,557.9286,558.0075,18759.0
2024-09-18 10:35:00,565.64,566.03,565.57,565.99,19088.0,557.9779,558.3627,557.9089,558.3232,19088.0
2024-09-18 10:40:00,565.98,566.45,565.93,566.32,12428.0,558.3133,558.777,558.264,558.6487,12428.0
2024-09-18 10:45:00,566.32,566.48,566.18,566.23,8710.0,558.6487,558.8066,558.5106,558.56,8710.0
2024-09-18 10:50:00,566.22,566.22,565.87,566.12,37078.0,558.5501,558.5501,558.2048,558.4514,37078.0
2024-09-18 10:55:00,566.16,566.2,565.8,565.94,18564.0,558.4909,558.5304,558.1358,558.2739,18564.0
2024-09-18 11:00:00,565.87,566.22,565.86,566.12,33854.0,558.2048,558.5501,558.195,558.4514,33854.0
2024-09-18 11:05:00,566.15,566.3,565.83,565.97,24502.0,558.481,558.629,558.1654,558.3035,24502.0
2024-09-18 11:10:00,565.74,565.9,565.64,565.88,10725.0,558.0766,558.2344,557.9779,558.2147,10725.0
2024-09-18 11:15:00,565.85,565.85,565.66,565.83,13988.0,558.1851,558.1851,557.9977,558.1654,13988.0
2024-09-18 11:20:00,565.83,565.83,565.46,565.5,10593.0,558.1654,558.1654,557.8004,557.8398,10593.0
2024-09-18 11:25:00,565.5,565.96,565.39,565.84,24521.0,557.8398,558.2936,557.7313,558.1752,24521.0
2024-09-18 11:30:00,565.78,565.78,565.35,565.51,9720.0,558.1161,558.1161,557.6919,557.8497,9720.0
2024-09-18 11:35:00,565.49,565.67,565.36,565.36,19983.0,557.83,558.0075,557.7017,557.7017,19983.0
2024-09-18 11:40:00,565.4,565.44,565.19,565.19,17875.0,557.7412,557.7807,557.534,557.534,17875.0
2024-09-18 11:45:00,565.24,565.24,564.68,564.81,30178.0,557.5834,557.5834,557.031,557.1592,30178.0
2024-09-18 11:50:00,565.0,565.07,564.74,564.94,10194.0,557.3466,557.4157,557.0901,557.2874,10194.0
2024-09-18 11:55:00,565.02,565.09,564.76,564.76,63035.0,557.3663,557.4354,557.1099,557.1099,63035.0
2024-09-18 12:00:00,564.78,564.96,564.5,564.51,16406.0,557.1296,557.3072,556.8534,556.8633,16406.0
2024-09-18 12:05:00,564.54,564.9,564.54,564.9,14896.0,556.8929,557.248,556.8929,557.248,14896.0
2024-09-18 12:10:00,565.04,565.47,565.04,565.44,14961.0,557.3861,557.8103,557.3861,557.7807,14961.0
2024-09-18 12:15:00,565.43,565.81,565.4,565.78,14108.0,557.7708,558.1456,557.7412,558.1161,14108.0
2024-09-18 12:20:00,565.68,565.89,565.67,565.75,9265.0,558.0174,558.2246,558.0075,558.0865,9265.0
2024-09-18 12:25:00,565.75,566.19,565.75,566.16,10072.0,558.0865,558.5205,558.0865,558.4909,10072.0
2024-09-18 12:30:00,566.12,566.23,566.08,566.14,10279.0,558.4514,558.56,558.412,558.4712,10279.0
2024-09-18 12:35:00,566.14,566.29,566.12,566.19,12348.0,558.4712,558.6191,558.4514,558.5205,12348.0
2024-09-18 12:40:00,566.2,566.28,565.98,566.19,12375.0,558.5304,558.6093,558.3133,558.5205,12375.0
2024-09-18 12:45:00,566.17,566.39,566.15,566.32,8263.0,558.5008,558.7178,558.481,558.6487,8263.0
2024-09-18 12:50:00,566.36,566.65,566.36,566.61,12028.0,558.6882,558.9743,558.6882,558.9348,12028.0
2024-09-18 12:55:00,566.6,566.86,566.58,566.74,15672.0,558.9249,559.1814,558.9052,559.063,15672.0
2024-09-18 13:00:00,566.74,566.8,566.67,566.69,6238.0,559.063,559.1222,558.994,559.0137,6238.0
2024-09-18 13:05:00,566.73,566.78,566.58,566.7,8995.0,559.0532,559.1025,558.9052,559.0236,8995.0
2024-09-18 13:10:00,566.72,566.82,566.68,566.72,13371.0,559.0433,559.142,559.0039,559.0433,13371.0
2024-09-18 13:15:00,566.75,566.75,566.49,566.58,5051.0,559.0729,559.0729,558.8164,558.9052,5051.0
2024-09-18 13:20:00,566.68,566.68,566.2,566.23,8909.0,559.0039,559.0039,558.5304,558.56,8909.0
2024-09-18 13:25:00,566.25,566.85,566.25,566.85,6009.0,558.5797,559.1716,558.5797,559.1716,6009.0
2024-09-18 13:30:00,566.93,567.28,566.87,567.28,9568.0,559.2505,559.5957,559.1913,559.5957,9568.0
2024-09-18 13:35:00,567.29,567.41,566.36,566.58,34806.0,559.6056,559.724,558.6882,558.9052,34806.0
2024-09-18 13:40:00,566.6,566.69,566.46,566.69,19859.0,558.9249,559.0137,558.7868,559.0137,19859.0
2024-09-18 13:45:00,566.74,566.9,566.42,566.43,15173.0,559.063,559.2209,558.7474,558.7572,15173.0
2024-09-18 13:50:00,566.44,566.44,566.09,566.23,32009.0,558.7671,558.7671,558.4219,558.56,32009.0
2024-09-18 13:55:00,566.19,566.61,566.01,566.28,30590.0,558.5205,558.9348,558.3429,558.6093,30590.0
2024-09-18 14:00:00,566.28,571.84,564.74,569.09,278100.0,558.6093,564.094,557.0901,561.3812,278100.0
2024-09-18 14:05:00,569.14,569.89,567.79,568.52,73466.0,561.4305,562.1704,560.0988,560.8189,73466.0
2024-09-18 14:10:00,568.56,568.62,566.06,567.32,165339.0,560.8584,560.9176,558.3923,559.6352,165339.0
2024-09-18 14:15:00,567.28,569.34,567.28,568.86,86974.0,559.5957,561.6278,559.5957,561.1543,86974.0
2024-09-18 14:20:00,568.87,569.49,568.11,568.56,45642.0,561.1642,561.7758,560.4145,560.8584,45642.0
2024-09-18 14:25:00,568.72,569.08,567.89,569.05,32151.0,561.0162,561.3714,560.1975,561.3418,32151.0
2024-09-18 14:30:00,569.1,570.09,569.01,570.08,19542.0,561.3911,562.3677,561.3023,562.3578,19542.0
2024-09-18 14:35:00,570.09,570.15,567.66,568.69,60799.0,562.3677,562.4269,559.9706,560.9866,60799.0
2024-09-18 14:40:00,568.77,568.98,566.61,566.94,47338.0,561.0656,561.2727,558.9348,559.2603,47338.0
2024-09-18 14:45:00,566.87,568.83,566.71,568.13,47150.0,559.1913,561.1247,559.0335,560.4342,47150.0
2024-09-18 14:50:00,567.95,569.22,567.88,568.75,29741.0,560.2567,561.5095,560.1876,561.0458,29741.0
2024-09-18 14:55:00,568.35,569.19,567.0,567.0,32153.0,560.6512,561.4799,559.3195,559.3195,32153.0
2024-09-18 15:00:00,566.92,566.96,565.34,566.04,65708.0,559.2406,559.2801,557.682,558.3725,65708.0
2024-09-18 15:05:00,565.79,565.85,564.77,565.51,81652.0,558.1259,558.1851,557.1197,557.8497,81652.0
2024-09-18 15:10:00,565.52,567.92,565.17,567.84,65098.0,557.8596,560.2271,557.5143,560.1481,65098.0
2024-09-18 15:15:00,567.54,567.75,567.03,567.52,21448.0,559.8522,560.0594,559.3491,559.8325,21448.0
2024-09-18 15:20:00,567.6,567.65,564.98,567.0,60033.0,559.9114,559.9607,557.3269,559.3195,60033.0
2024-09-18 15:25:00,567.2,569.02,567.03,568.03,62909.0,559.5168,561.3122,559.3491,560.3356,62909.0
2024-09-18 15:30:00,568.28,568.6,566.15,566.55,54628.0,560.5822,560.8979,558.481,558.8756,54628.0
2024-09-18 15:35:00,566.36,567.26,565.76,566.52,47708.0,558.6882,559.576,558.0963,558.846,47708.0
2024-09-18 15:40:00,566.61,566.83,564.88,564.88,46547.0,558.9348,559.1518,557.2282,557.2282,46547.0
2024-09-18 15:45:00,564.76,565.58,563.95,564.42,95752.0,557.1099,557.9188,556.3108,556.7745,95752.0
2024-09-18 15:50:00,564.36,565.47,564.17,564.79,58947.0,556.7153,557.8103,556.5279,557.1395,58947.0
2024-09-18 15:55:00,564.92,565.34,564.22,564.49,109580.0,557.2677,557.682,556.5772,556.8435,109580.0
2024-09-19 09:30:00,574.22,574.3,573.26,573.26,94552.0,566.4417,566.5206,565.4947,565.4947,94552.0
2024-09-19 09:35:00,573.33,573.34,572.68,573.02,20194.0,565.5638,565.5736,564.9226,565.258,20194.0
2024-09-19 09:40:00,573.14,573.15,572.3,572.36,34098.0,565.3764,565.3862,564.5477,564.6069,34098.0
2024-09-19 09:45:00,572.39,572.47,571.69,572.35,27427.0,564.6365,564.7154,563.946,564.5971,27427.0
2024-09-19 09:50:00,572.36,572.36,571.32,571.88,29445.0,564.6069,564.6069,563.581,564.1334,29445.0
2024-09-19 09:55:00,572.15,572.88,572.15,572.83,18754.0,564.3998,565.1199,564.3998,565.0706,18754.0
2024-09-19 10:00:00,572.85,573.54,572.75,573.54,17801.0,565.0903,565.7709,564.9916,565.7709,17801.0
2024-09-19 10:05:00,573.3,573.55,572.89,572.9,31986.0,565.5342,565.7808,565.1297,565.1396,31986.0
2024-09-19 10:10:00,572.74,573.5,572.58,573.41,15198.0,564.9818,565.7315,564.8239,565.6427,15198.0
2024-09-19 10:15:00,573.5,573.84,573.27,573.84,19486.0,565.7315,566.0669,565.5046,566.0669,19486.0
2024-09-19 10:20:00,573.88,573.9,573.29,573.55,19997.0,566.1063,566.1261,565.5243,565.7808,19997.0
2024-09-19 10:25:00,573.55,574.56,573.39,574.55,66623.0,565.7808,566.7771,565.623,566.7673,66623.0
2024-09-19 10:30:00,574.58,575.12,574.58,574.82,25186.0,566.7969,567.3295,566.7969,567.0336,25186.0
2024-09-19 10:35:00,574.84,574.95,574.24,574.77,17966.0,567.0533,567.1618,566.4615,566.9843,17966.0
2024-09-19 10:40:00,574.74,574.74,573.76,574.06,14732.0,566.9547,566.9547,565.988,566.2839,14732.0
2024-09-19 10:45:00,573.99,574.0,572.97,573.33,16328.0,566.2148,566.2247,565.2087,565.5638,16328.0
2024-09-19 10:50:00,573.59,573.72,573.03,573.23,9306.0,565.8203,565.9485,565.2678,565.4651,9306.0
2024-09-19 10:55:00,573.08,573.32,572.99,573.16,16965.0,565.3172,565.5539,565.2284,565.3961,16965.0
2024-09-19 11:00:00,573.2,573.81,572.75,573.81,10823.0,565.4355,566.0373,564.9916,566.0373,10823.0
2024-09-19 11:05:00,573.72,573.72,572.68,573.07,24472.0,565.9485,565.9485,564.9226,565.3073,24472.0
2024-09-19 11:10:00,573.23,573.62,573.07,573.36,16116.0,565.4651,565.8499,565.3073,565.5934,16116.0
2024-09-19 11:15:00,573.35,574.02,573.34,573.98,13480.0,565.5835,566.2444,565.5736,566.205,13480.0
2024-09-19 11:20:00,573.94,574.34,573.94,574.32,18019.0,566.1655,566.5601,566.1655,566.5404,18019.0
2024-09-19 11:25:00,574.3,574.35,573.95,574.1,15346.0,566.5206,566.57,566.1754,566.3234,15346.0
2024-09-19 11:30:00,574.17,574.19,573.67,573.86,12707.0,566.3924,566.4121,565.8992,566.0866,12707.0
2024-09-19 11:35:00,573.88,574.14,573.86,573.95,9781.0,566.1063,566.3628,566.0866,566.1754,9781.0
2024-09-19 11:40:00,573.97,574.22,573.92,573.94,14413.0,566.1951,566.4417,566.1458,566.1655,14413.0
2024-09-19 11:45:00,573.99,574.38,573.98,574.31,9484.0,566.2148,566.5996,566.205,566.5305,9484.0
2024-09-19 11:50:00,574.28,574.29,573.3,573.69,13840.0,566.5009,566.5108,565.5342,565.9189,13840.0
2024-09-19 11:55:00,573.61,573.72,573.29,573.61,18186.0,565.84,565.9485,565.5243,565.84,18186.0
2024-09-19 12:00:00,573.62,574.43,573.6,574.43,12758.0,565.8499,566.6489,565.8301,566.6489,12758.0
2024-09-19 12:05:00,574.35,574.55,574.34,574.55,5655.0,566.57,566.7673,566.5601,566.7673,5655.0
2024-09-19 12:10:00,574.57,574.58,574.08,574.14,10610.0,566.787,566.7969,566.3036,566.3628,10610.0
2024-09-19 12:15:00,574.12,574.91,574.12,574.78,8383.0,566.3431,567.1224,566.3431,566.9941,8383.0
2024-09-19 12:20:00,574.71,574.91,574.42,574.66,9427.0,566.9251,567.1224,566.639,566.8758,9427.0
2024-09-19 12:25:00,574.56,575.01,574.56,574.88,11233.0,566.7771,567.221,566.7771,567.0928,11233.0
2024-09-19 12:30:00,574.93,575.22,574.81,574.92,5849.0,567.1421,567.4282,567.0237,567.1322,5849.0
2024-09-19 12:35:00,574.93,574.96,574.79,574.91,17132.0,567.1421,567.1717,567.004,567.1224,17132.0
2024-09-19 12:40:00,574.92,575.04,574.75,575.0,40633.0,567.1322,567.2506,566.9645,567.2112,40633.0
2024-09-19 12:45:00,574.99,575.24,574.89,574.98,18978.0,567.2013,567.4479,567.1027,567.1914,18978.0
2024-09-19 12:50:00,575.02,575.12,574.9,575.09,22680.0,567.2309,567.3295,567.1125,567.2999,22680.0
2024-09-19 12:55:00,574.98,574.99,574.43,574.7,24952.0,567.1914,567.2013,566.6489,566.9152,24952.0
2024-09-19 13:00:00,574.71,574.94,574.57,574.92,14465.0,566.9251,567.152,566.787,567.1322,14465.0
2024-09-19 13:05:00,574.9,575.04,574.7,574.92,21323.0,567.1125,567.2506,566.9152,567.1322,21323.0
2024-09-19 13:10:00,574.91,574.91,574.53,574.86,21859.0,567.1224,567.1224,566.7475,567.0731,21859.0
2024-09-19 13:15:00,574.81,575.25,574.76,575.17,23546.0,567.0237,567.4578,566.9744,567.3789,23546.0
2024-09-19 13:20:00,575.19,575.29,574.73,574.79,25003.0,567.3986,567.4972,566.9448,567.004,25003.0
2024-09-19 13:25:00,574.89,575.12,574.89,575.07,7567.0,567.1027,567.3295,567.1027,567.2802,7567.0
2024-09-19 13:30:00,575.11,575.37,575.09,575.22,28528.0,567.3197,567.5761,567.2999,567.4282,28528.0
2024-09-19 13:35:00,575.29,575.48,575.21,575.47,18767.0,567.4972,567.6847,567.4183,567.6748,18767.0
2024-09-19 13:40:00,575.47,575.77,575.41,575.76,12827.0,567.6748,567.9707,567.6156,567.9609,12827.0
2024-09-19 13:45:00,575.77,576.1,575.74,575.84,34069.0,567.9707,568.2963,567.9411,568.0398,34069.0
2024-09-19 13:50:00,575.82,576.09,575.71,576.02,15853.0,568.0201,568.2864,567.9115,568.2173,15853.0
2024-09-19 13:55:00,576.01,576.06,575.68,575.72,23772.0,568.2075,568.2568,567.8819,567.9214,23772.0
2024-09-19 14:00:00,575.71,575.93,575.71,575.93,19212.0,567.9115,568.1286,567.9115,568.1286,19212.0
2024-09-19 14:05:00,575.93,575.93,575.41,575.42,11334.0,568.1286,568.1286,567.6156,567.6255,11334.0
2024-09-19 14:10:00,575.42,575.42,575.06,575.09,17717.0,567.6255,567.6255,567.2703,567.2999,17717.0
2024-09-19 14:15:00,575.09,575.09,574.13,574.61,35053.0,567.2999,567.2999,566.3529,566.8264,35053.0
2024-09-19 14:20:00,574.62,574.91,574.48,574.84,22173.0,566.8363,567.1224,566.6982,567.0533,22173.0
2024-09-19 14:25:00,574.84,575.24,574.61,575.22,27420.0,567.0533,567.4479,566.8264,567.4282,27420.0
2024-09-19 14:30:00,575.24,575.24,574.9,575.05,16260.0,567.4479,567.4479,567.1125,567.2605,16260.0
2024-09-19 14:35:00,574.95,575.42,574.95,575.41,12865.0,567.1618,567.6255,567.1618,567.6156,12865.0
2024-09-19 14:40:00,575.38,575.45,575.26,575.36,26443.0,567.586,567.6551,567.4676,567.5663,26443.0
2024-09-19 14:45:00,575.29,575.33,574.71,574.77,11171.0,567.4972,567.5367,566.9251,566.9843,11171.0
2024-09-19 14:50:00,574.7,574.83,574.29,574.79,13004.0,566.9152,567.0435,566.5108,567.004,13004.0
2024-09-19 14:55:00,574.74,575.13,574.64,575.12,17305.0,566.9547,567.3394,566.856,567.3295,17305.0
2024-09-19 15:00:00,575.07,575.31,574.72,575.25,31539.0,567.2802,567.517,566.935,567.4578,31539.0
2024-09-19 15:05:00,575.15,575.15,574.74,574.81,30552.0,567.3591,567.3591,566.9547,567.0237,30552.0
2024-09-19 15:10:00,574.99,575.07,574.59,574.66,21876.0,567.2013,567.2802,566.8067,566.8758,21876.0
2024-09-19 15:15:00,574.56,574.88,574.32,574.4,18433.0,566.7771,567.0928,566.5404,566.6193,18433.0
2024-09-19 15:20:00,574.38,574.86,573.91,574.85,30830.0,566.5996,567.0731,566.1359,567.0632,30830.0
2024-09-19 15:25:00,574.8,574.8,574.2,574.37,21796.0,567.0139,567.0139,566.422,566.5897,21796.0
2024-09-19 15:30:00,574.26,574.3,573.86,574.23,33168.0,566.4812,566.5206,566.0866,566.4516,33168.0
2024-09-19 15:35:00,574.26,574.55,574.26,574.51,27330.0,566.4812,566.7673,566.4812,566.7278,27330.0
2024-09-19 15:40:00,574.59,574.9,574.21,574.27,62023.0,566.8067,567.1125,566.4319,566.491,62023.0
2024-09-19 15:45:00,574.18,574.98,574.18,574.85,25998.0,566.4023,567.1914,566.4023,567.0632,25998.0
2024-09-19 15:50:00,574.77,574.77,573.56,574.16,64779.0,566.9843,566.9843,565.7907,566.3825,64779.0
2024-09-19 15:55:00,574.1,574.48,573.74,574.16,186446.0,566.3234,566.6982,565.9682,566.3825,186446.0
2024-09-20 09:30:00,572.78,573.16,572.56,572.94,62901.0,565.0212,565.3961,564.8042,565.1791,62901.0
2024-09-20 09:35:00,572.94,573.26,572.91,573.23,11954.0,565.1791,565.4947,565.1495,565.4651,11954.0
2024-09-20 09:40:00,573.22,573.29,572.77,572.84,5628.0,565.4553,565.5243,565.0114,565.0804,5628.0
2024-09-20 09:45:00,572.83,572.92,572.48,572.53,20824.0,565.0706,565.1593,564.7253,564.7746,20824.0
2024-09-20 09:50:00,572.8,572.96,572.51,572.56,17348.0,565.041,565.1988,564.7549,564.8042,17348.0
2024-09-20 09:55:00,572.56,572.67,571.92,572.08,14192.0,564.8042,564.9127,564.1729,564.3307,14192.0
2024-09-20 10:00:00,572.0,572.25,571.8,572.11,13926.0,564.2518,564.4984,564.0545,564.3603,13926.0
2024-09-20 10:05:00,572.17,572.19,571.94,572.1,12745.0,564.4195,564.4392,564.1926,564.3504,12745.0
2024-09-20 10:10:00,572.05,572.08,571.33,571.56,17905.0,564.3011,564.3307,563.5909,563.8178,17905.0
2024-09-20 10:15:00,571.54,572.21,571.49,572.15,12676.0,563.798,564.459,563.7487,564.3998,12676.0
2024-09-20 10:20:00,572.12,572.36,572.1,572.32,19826.0,564.3702,564.6069,564.3504,564.5675,19826.0
2024-09-20 10:25:00,572.38,572.5,572.21,572.21,10166.0,564.6267,564.745,564.459,564.459,10166.0
2024-09-20 10:30:00,572.15,572.41,571.75,572.3,11544.0,564.3998,564.6562,564.0052,564.5477,11544.0
2024-09-20 10:35:00,572.28,572.69,571.9,572.54,52832.0,564.528,564.9325,564.1532,564.7845,52832.0
2024-09-20 10:40:00,572.49,572.56,572.13,572.34,6159.0,564.7352,564.8042,564.38,564.5872,6159.0
2024-09-20 10:45:00,572.33,572.37,571.91,572.07,11517.0,564.5773,564.6168,564.163,564.3209,11517.0
2024-09-20 10:50:00,572.08,572.14,571.44,571.49,16742.0,564.3307,564.3899,563.6994,563.7487,16742.0
2024-09-20 10:55:00,571.51,571.6,571.28,571.35,8037.0,563.7684,563.8572,563.5416,563.6106,8037.0
2024-09-20 11:00:00,571.28,571.29,570.95,571.09,38279.0,563.5416,563.5514,563.216,563.3541,38279.0
2024-09-20 11:05:00,571.1,571.3,571.08,571.22,17740.0,563.364,563.5613,563.3443,563.4824,17740.0
2024-09-20 11:10:00,571.24,571.29,570.55,570.66,13077.0,563.5021,563.5514,562.8214,562.9299,13077.0
2024-09-20 11:15:00,570.59,570.86,570.11,570.77,24007.0,562.8609,563.1272,562.3874,563.0385,24007.0
2024-09-20 11:20:00,570.83,571.11,570.83,570.93,24131.0,563.0976,563.3739,563.0976,563.1963,24131.0
2024-09-20 11:25:00,570.97,571.13,570.9,570.93,8592.0,563.2358,563.3936,563.1667,563.1963,8592.0
2024-09-20 11:30:00,570.77,571.47,570.69,571.36,12311.0,563.0385,563.729,562.9595,563.6205,12311.0
2024-09-20 11:35:00,571.43,571.63,571.2,571.41,9464.0,563.6895,563.8868,563.4626,563.6698,9464.0
2024-09-20 11:40:00,571.48,572.27,571.39,572.18,14723.0,563.7388,564.5181,563.6501,564.4294,14723.0
2024-09-20 11:45:00,572.2,572.23,571.75,572.03,9300.0,564.4491,564.4787,564.0052,564.2814,9300.0
2024-09-20 11:50:00,572.07,572.07,571.42,571.59,18121.0,564.3209,564.3209,563.6797,563.8474,18121.0
2024-09-20 11:55:00,571.77,572.18,571.77,571.85,15565.0,564.0249,564.4294,564.0249,564.1038,15565.0
2024-09-20 12:00:00,571.81,572.17,571.71,572.08,18515.0,564.0644,564.4195,563.9657,564.3307,18515.0
2024-09-20 12:05:00,572.03,572.37,571.86,572.26,1911.0,564.2814,564.6168,564.1137,564.5083,1911.0
2024-09-20 12:10:00,572.3,572.33,571.97,572.18,3110.0,564.5477,564.5773,564.2222,564.4294,3110.0
2024-09-20 12:15:00,572.08,572.3,571.99,572.27,7038.0,564.3307,564.5477,564.2419,564.5181,7038.0
2024-09-20 12:20:00,572.29,572.85,572.18,572.78,17581.0,564.5379,565.0903,564.4294,565.0212,17581.0
2024-09-20 12:25:00,572.86,572.94,572.64,572.88,16271.0,565.1001,565.1791,564.8831,565.1199,16271.0
2024-09-20 12:30:00,572.88,572.9,572.64,572.75,41666.0,565.1199,565.1396,564.8831,564.9916,41666.0
2024-09-20 12:35:00,572.82,573.13,572.78,573.01,24540.0,565.0607,565.3665,565.0212,565.2481,24540.0
2024-09-20 12:40:00,573.03,573.18,572.94,573.1,36172.0,565.2678,565.4158,565.1791,565.3369,36172.0
2024-09-20 12:45:00,573.09,573.27,573.06,573.27,30348.0,565.327,565.5046,565.2974,565.5046,30348.0
2024-09-20 12:50:00,573.31,573.45,573.23,573.29,31583.0,565.5441,565.6822,565.4651,565.5243,31583.0
2024-09-20 12:55:00,573.27,573.36,573.09,573.09,26868.0,565.5046,565.5934,565.327,565.327,26868.0
2024-09-20 13:00:00,573.1,573.34,572.87,572.98,24520.0,565.3369,565.5736,565.11,565.2185,24520.0
2024-09-20 13:05:00,572.96,573.31,572.9,573.03,13590.0,565.1988,565.5441,565.1396,565.2678,13590.0
2024-09-20 13:10:00,573.02,573.4,573.0,573.33,14639.0,565.258,565.6328,565.2383,565.5638,14639.0
2024-09-20 13:15:00,573.37,573.47,573.26,573.38,21245.0,565.6032,565.7019,565.4947,565.6131,21245.0
2024-09-20 13:20:00,573.41,573.43,573.01,573.01,19462.0,565.6427,565.6624,565.2481,565.2481,19462.0
2024-09-20 13:25:00,573.07,573.34,572.83,573.14,24010.0,565.3073,565.5736,565.0706,565.3764,24010.0
2024-09-20 13:30:00,573.17,573.55,573.17,573.51,15894.0,565.4059,565.7808,565.4059,565.7413,15894.0
2024-09-20 13:35:00,573.51,573.62,573.37,573.42,7305.0,565.7413,565.8499,565.6032,565.6526,7305.0
2024-09-20 13:40:00,573.38,573.57,573.36,573.36,5887.0,565.6131,565.8005,565.5934,565.5934,5887.0
2024-09-20 13:45:00,573.33,573.4,573.21,573.3,7023.0,565.5638,565.6328,565.4454,565.5342,7023.0
2024-09-20 13:50:00,573.28,573.28,572.99,573.06,7634.0,565.5145,565.5145,565.2284,565.2974,7634.0
2024-09-20 13:55:00,573.0,573.12,572.88,573.0,13536.0,565.2383,565.3566,565.1199,565.2383,13536.0
2024-09-20 14:00:00,573.0,573.06,571.92,572.12,35827.0,565.2383,565.2974,564.1729,564.3702,35827.0
2024-09-20 14:05:00,572.16,572.29,571.61,571.78,19525.0,564.4096,564.5379,563.8671,564.0348,19525.0
2024-09-20 14:10:00,571.71,572.09,571.49,571.93,16678.0,563.9657,564.3406,563.7487,564.1827,16678.0
2024-09-20 14:15:00,571.98,572.05,571.88,571.91,8037.0,564.2321,564.3011,564.1334,564.163,8037.0
2024-09-20 14:20:00,571.79,571.89,571.54,571.63,5901.0,564.0446,564.1433,563.798,563.8868,5901.0
2024-09-20 14:25:00,571.66,571.73,571.55,571.6,9653.0,563.9164,563.9855,563.8079,563.8572,9653.0
2024-09-20 14:30:00,571.54,571.56,571.25,571.45,10103.0,563.798,563.8178,563.512,563.7092,10103.0
2024-09-20 14:35:00,571.34,571.48,571.1,571.38,9309.0,563.6007,563.7388,563.364,563.6402,9309.0
2024-09-20 14:40:00,571.32,571.59,571.17,571.46,14065.0,563.581,563.8474,563.433,563.7191,14065.0
2024-09-20 14:45:00,571.49,571.76,571.4,571.68,13207.0,563.7487,564.015,563.6599,563.9361,13207.0
2024-09-20 14:50:00,571.65,572.29,571.6,572.25,13426.0,563.9065,564.5379,563.8572,564.4984,13426.0
2024-09-20 14:55:00,572.27,572.62,572.17,572.43,59152.0,564.5181,564.8634,564.4195,564.676,59152.0
2024-09-20 15:00:00,572.4,572.65,572.3,572.61,10590.0,564.6464,564.893,564.5477,564.8535,10590.0
2024-09-20 15:05:00,572.54,572.58,572.13,572.32,31443.0,564.7845,564.8239,564.38,564.5675,31443.0
2024-09-20 15:10:00,572.32,572.43,572.1,572.4,18715.0,564.5675,564.676,564.3504,564.6464,18715.0
2024-09-20 15:15:00,572.33,572.88,572.32,572.72,29448.0,564.5773,565.1199,564.5675,564.962,29448.0
2024-09-20 15:20:00,572.77,573.6,572.71,572.88,26645.0,565.0114,565.8301,564.9522,565.1199,26645.0
2024-09-20 15:25:00,573.05,573.34,573.0,573.16,24553.0,565.2876,565.5736,565.2383,565.3961,24553.0
2024-09-20 15:30:00,573.17,573.28,572.97,573.28,18017.0,565.4059,565.5145,565.2087,565.5145,18017.0
2024-09-20 15:35:00,573.25,574.21,573.1,573.88,29182.0,565.4849,566.4319,565.3369,566.1063,29182.0
2024-09-20 15:40:00,573.88,574.19,573.63,574.12,24320.0,566.1063,566.4121,565.8597,566.3431,24320.0
2024-09-20 15:45:00,574.09,574.13,573.4,573.48,26633.0,566.3135,566.3529,565.6328,565.7118,26633.0
2024-09-20 15:50:00,573.55,573.68,572.99,573.29,56056.0,565.7808,565.909,565.2284,565.5243,56056.0
2024-09-20 15:55:00,573.29,573.39,572.72,573.04,221280.0,565.5243,565.623,564.962,565.2777,221280.0
2024-09-23 09:30:00,574.31,574.38,573.56,573.93,77061.0,566.5305,566.5996,565.7907,566.1557,77061.0
2024-09-23 09:35:00,573.78,573.97,573.54,573.7,15979.0,566.0077,566.1951,565.7709,565.9288,15979.0
2024-09-23 09:40:00,573.82,574.0,573.68,573.91,28551.0,566.0471,566.2247,565.909,566.1359,28551.0
2024-09-23 09:45:00,573.88,574.1,573.22,574.0,96789.0,566.1063,566.3234,565.4553,566.2247,96789.0
2024-09-23 09:50:00,574.13,574.21,573.69,573.87,11991.0,566.3529,566.4319,565.9189,566.0965,11991.0
2024-09-23 09:55:00,573.88,574.14,573.7,573.8,10132.0,566.1063,566.3628,565.9288,566.0274,10132.0
2024-09-23 10:00:00,573.74,574.42,573.37,574.26,30481.0,565.9682,566.639,565.6032,566.4812,30481.0
2024-09-23 10:05:00,574.24,574.66,574.08,574.39,30497.0,566.4615,566.8758,566.3036,566.6094,30497.0
2024-09-23 10:10:00,574.35,574.63,573.96,573.97,12879.0,566.57,566.8462,566.1852,566.1951,12879.0
2024-09-23 10:15:00,573.97,574.72,573.77,574.6,13012.0,566.1951,566.935,565.9978,566.8166,13012.0
2024-09-23 10:20:00,574.61,575.28,574.55,574.87,48730.0,566.8264,567.4874,566.7673,567.0829,48730.0
2024-09-23 10:25:00,574.87,574.87,574.51,574.75,12692.0,567.0829,567.0829,566.7278,566.9645,12692.0
2024-09-23 10:30:00,574.69,574.76,574.26,574.44,10183.0,566.9054,566.9744,566.4812,566.6587,10183.0
2024-09-23 10:35:00,574.36,574.65,573.85,573.92,22163.0,566.5798,566.8659,566.0767,566.1458,22163.0
2024-09-23 10:40:00,573.93,574.77,573.93,574.77,16423.0,566.1557,566.9843,566.1557,566.9843,16423.0
2024-09-23 10:45:00,574.75,574.97,574.6,574.75,17126.0,566.9645,567.1816,566.8166,566.9645,17126.0
2024-09-23 10:50:00,574.67,575.01,574.57,574.82,39110.0,566.8856,567.221,566.787,567.0336,39110.0
2024-09-23 10:55:00,574.86,575.02,574.51,574.82,104416.0,567.0731,567.2309,566.7278,567.0336,104416.0
2024-09-23 11:00:00,574.83,574.84,574.11,574.25,18102.0,567.0435,567.0533,566.3332,566.4713,18102.0
2024-09-23 11:05:00,574.24,574.24,573.75,574.12,23737.0,566.4615,566.4615,565.9781,566.3431,23737.0
2024-09-23 11:10:00,574.11,574.28,573.99,574.2,17163.0,566.3332,566.5009,566.2148,566.422,17163.0
2024-09-23 11:15:00,574.2,574.3,573.89,573.97,11019.0,566.422,566.5206,566.1162,566.1951,11019.0
2024-09-23 11:20:00,573.98,574.56,573.98,574.56,16746.0,566.205,566.7771,566.205,566.7771,16746.0
2024-09-23 11:25:00,574.52,574.76,574.34,574.69,11650.0,566.7377,566.9744,566.5601,566.9054,11650.0
2024-09-23 11:30:00,574.74,574.91,574.72,574.81,6379.0,566.9547,567.1224,566.935,567.0237,6379.0
2024-09-23 11:35:00,574.88,574.97,574.75,574.97,14778.0,567.0928,567.1816,566.9645,567.1816,14778.0
2024-09-23 11:40:00,575.03,575.03,574.77,574.8,10759.0,567.2408,567.2408,566.9843,567.0139,10759.0
2024-09-23 11:45:00,574.84,575.03,574.81,574.81,17977.0,567.0533,567.2408,567.0237,567.0237,17977.0
2024-09-23 11:50:00,574.81,575.1,574.81,574.98,16388.0,567.0237,567.3098,567.0237,567.1914,16388.0
2024-09-23 11:55:00,575.0,575.02,574.35,574.54,6211.0,567.2112,567.2309,566.57,566.7574,6211.0
2024-09-23 12:00:00,574.58,574.58,574.31,574.46,8203.0,566.7969,566.7969,566.5305,566.6785,8203.0
2024-09-23 12:05:00,574.49,574.63,574.36,574.4,25986.0,566.7081,566.8462,566.5798,566.6193,25986.0
2024-09-23 12:10:00,574.33,574.33,573.56,573.87,16843.0,566.5502,566.5502,565.7907,566.0965,16843.0
2024-09-23 12:15:00,573.84,574.08,573.34,573.8,22256.0,566.0669,566.3036,565.5736,566.0274,22256.0
2024-09-23 12:20:00,573.72,574.12,573.67,574.02,4758.0,565.9485,566.3431,565.8992,566.2444,4758.0
2024-09-23 12:25:00,574.06,574.15,573.86,573.88,52203.0,566.2839,566.3727,566.0866,566.1063,52203.0
2024-09-23 12:30:00,573.89,574.04,573.56,573.99,20277.0,566.1162,566.2642,565.7907,566.2148,20277.0
2024-09-23 12:35:00,573.98,574.07,573.51,573.67,20468.0,566.205,566.2938,565.7413,565.8992,20468.0
2024-09-23 12:40:00,573.65,573.79,573.63,573.68,13502.0,565.8794,566.0176,565.8597,565.909,13502.0
2024-09-23 12:45:00,573.5,573.77,573.28,573.75,57176.0,565.7315,565.9978,565.5145,565.9781,57176.0
2024-09-23 12:50:00,573.74,573.87,573.43,573.75,19058.0,565.9682,566.0965,565.6624,565.9781,19058.0
2024-09-23 12:55:00,573.5,573.67,573.43,573.57,9379.0,565.7315,565.8992,565.6624,565.8005,9379.0
2024-09-23 13:00:00,573.5,573.52,573.06,573.4,13200.0,565.7315,565.7512,565.2974,565.6328,13200.0
2024-09-23 13:05:00,573.28,573.43,573.2,573.43,10946.0,565.5145,565.6624,565.4355,565.6624,10946.0
2024-09-23 13:10:00,573.51,573.72,573.4,573.52,11973.0,565.7413,565.9485,565.6328,565.7512,11973.0
2024-09-23 13:15:00,573.48,573.78,573.4,573.78,4057.0,565.7118,566.0077,565.6328,566.0077,4057.0
2024-09-23 13:20:00,573.78,573.84,573.48,573.53,9286.0,566.0077,566.0669,565.7118,565.7611,9286.0
2024-09-23 13:25:00,573.49,573.73,573.47,573.72,5670.0,565.7216,565.9584,565.7019,565.9485,5670.0
2024-09-23 13:30:00,573.72,574.12,573.7,574.12,27752.0,565.9485,566.3431,565.9288,566.3431,27752.0
2024-09-23 13:35:00,574.16,574.21,573.55,573.86,33355.0,566.3825,566.4319,565.7808,566.0866,33355.0
2024-09-23 13:40:00,573.88,574.07,573.82,573.85,9118.0,566.1063,566.2938,566.0471,566.0767,9118.0
2024-09-23 13:45:00,573.84,574.19,573.83,574.02,3992.0,566.0669,566.4121,566.057,566.2444,3992.0
2024-09-23 13:50:00,574.13,574.27,574.12,574.22,6322.0,566.3529,566.491,566.3431,566.4417,6322.0
2024-09-23 13:55:00,574.23,574.29,574.15,574.27,14573.0,566.4516,566.5108,566.3727,566.491,14573.0
2024-09-23 14:00:00,574.27,574.27,574.01,574.02,7540.0,566.491,566.491,566.2346,566.2444,7540.0
2024-09-23 14:05:00,573.92,574.29,573.8,574.26,5054.0,566.1458,566.5108,566.0274,566.4812,5054.0
2024-09-23 14:10:00,574.3,574.39,574.11,574.19,11662.0,566.5206,566.6094,566.3332,566.4121,11662.0
2024-09-23 14:15:00,574.09,574.32,574.08,574.29,13923.0,566.3135,566.5404,566.3036,566.5108,13923.0
2024-09-23 14:20:00,574.27,574.46,574.26,574.46,10202.0,566.491,566.6785,566.4812,566.6785,10202.0
2024-09-23 14:25:00,574.4,574.41,573.99,574.21,18134.0,566.6193,566.6292,566.2148,566.4319,18134.0
2024-09-23 14:30:00,574.18,574.43,574.18,574.3,18103.0,566.4023,566.6489,566.4023,566.5206,18103.0
2024-09-23 14:35:00,574.32,574.32,574.14,574.27,12655.0,566.5404,566.5404,566.3628,566.491,12655.0
2024-09-23 14:40:00,574.25,574.36,574.2,574.22,13422.0,566.4713,566.5798,566.422,566.4417,13422.0
2024-09-23 14:45:00,574.22,574.3,574.11,574.26,11697.0,566.4417,566.5206,566.3332,566.4812,11697.0
2024-09-23 14:50:00,574.27,574.33,574.21,574.22,8227.0,566.491,566.5502,566.4319,566.4417,8227.0
2024-09-23 14:55:00,574.24,574.47,574.2,574.44,7508.0,566.4615,566.6883,566.422,566.6587,7508.0
2024-09-23 15:00:00,574.4,574.47,574.26,574.39,17241.0,566.6193,566.6883,566.4812,566.6094,17241.0
2024-09-23 15:05:00,574.41,574.49,574.15,574.15,20460.0,566.6292,566.7081,566.3727,566.3727,20460.0
2024-09-23 15:10:00,574.16,574.25,574.05,574.13,10222.0,566.3825,566.4713,566.274,566.3529,10222.0
2024-09-23 15:15:00,574.04,574.46,574.04,574.4,17579.0,566.2642,566.6785,566.2642,566.6193,17579.0
2024-09-23 15:20:00,574.48,574.5,574.32,574.4,10258.0,566.6982,566.7179,566.5404,566.6193,10258.0
2024-09-23 15:25:00,574.37,574.52,574.35,574.46,18580.0,566.5897,566.7377,566.57,566.6785,18580.0
2024-09-23 15:30:00,574.46,574.69,574.29,574.65,22600.0,566.6785,566.9054,566.5108,566.8659,22600.0
2024-09-23 15:35:00,574.64,574.81,574.55,574.55,17376.0,566.856,567.0237,566.7673,566.7673,17376.0
2024-09-23 15:40:00,574.54,574.64,574.13,574.2,15359.0,566.7574,566.856,566.3529,566.422,15359.0
2024-09-23 15:45:00,574.21,574.69,574.13,574.69,24973.0,566.4319,566.9054,566.3529,566.9054,24973.0
2024-09-23 15:50:00,574.71,574.73,574.4,574.57,40412.0,566.9251,566.9448,566.6193,566.787,40412.0
2024-09-23 15:55:00,574.54,574.87,574.45,574.58,94771.0,566.7574,567.0829,566.6686,566.7969,94771.0
2024-09-24 09:30:00,575.45,575.47,574.85,575.08,80565.0,567.6551,567.6748,567.0632,567.2901,80565.0
2024-09-24 09:35:00,575.02,575.09,574.79,574.79,6173.0,567.2309,567.2999,567.004,567.004,6173.0
2024-09-24 09:40:00,574.72,574.86,574.61,574.77,9142.0,566.935,567.0731,566.8264,566.9843,9142.0
2024-09-24 09:45:00,574.77,575.06,574.58,574.66,26083.0,566.9843,567.2703,566.7969,566.8758,26083.0
2024-09-24 09:50:00,574.69,574.69,574.37,574.48,12855.0,566.9054,566.9054,566.5897,566.6982,12855.0
2024-09-24 09:55:00,574.49,574.57,574.2,574.22,12993.0,566.7081,566.787,566.422,566.4417,12993.0
2024-09-24 10:00:00,574.21,574.22,572.72,573.19,54044.0,566.4319,566.4417,564.962,565.4257,54044.0
2024-09-24 10:05:00,573.15,573.79,572.92,573.65,18116.0,565.3862,566.0176,565.1593,565.8794,18116.0
2024-09-24 10:10:00,573.7,573.99,573.41,573.41,7599.0,565.9288,566.2148,565.6427,565.6427,7599.0
2024-09-24 10:15:00,573.45,573.65,573.27,573.45,9331.0,565.6822,565.8794,565.5046,565.6822,9331.0
2024-09-24 10:20:00,573.61,573.67,572.77,573.5,29706.0,565.84,565.8992,565.0114,565.7315,29706.0
2024-09-24 10:25:00,573.5,573.63,573.11,573.22,6674.0,565.7315,565.8597,565.3468,565.4553,6674.0
2024-09-24 10:30:00,573.26,573.66,573.07,573.07,39541.0,565.4947,565.8893,565.3073,565.3073,39541.0
2024-09-24 10:35:00,573.05,573.16,572.63,572.7,14204.0,565.2876,565.3961,564.8733,564.9423,14204.0
2024-09-24 10:40:00,572.62,573.29,572.61,573.19,14766.0,564.8634,565.5243,564.8535,565.4257,14766.0
2024-09-24 10:45:00,573.38,573.8,573.33,573.69,12222.0,565.6131,566.0274,565.5638,565.9189,12222.0
2024-09-24 10:50:00,573.7,574.29,573.7,574.19,15547.0,565.9288,566.5108,565.9288,566.4121,15547.0
2024-09-24 10:55:00,574.17,574.56,574.16,574.46,11899.0,566.3924,566.7771,566.3825,566.6785,11899.0
2024-09-24 11:00:00,574.48,574.59,574.35,574.46,7161.0,566.6982,566.8067,566.57,566.6785,7161.0
2024-09-24 11:05:00,574.44,574.55,574.35,574.5,10101.0,566.6587,566.7673,566.57,566.7179,10101.0
2024-09-24 11:10:00,574.49,575.0,574.49,574.57,17097.0,566.7081,567.2112,566.7081,566.787,17097.0
2024-09-24 11:15:00,574.7,574.88,574.67,574.81,6363.0,566.9152,567.0928,566.8856,567.0237,6363.0
2024-09-24 11:20:00,574.82,574.9,574.67,574.88,12008.0,567.0336,567.1125,566.8856,567.0928,12008.0
2024-09-24 11:25:00,574.85,575.02,574.72,574.84,33705.0,567.0632,567.2309,566.935,567.0533,33705.0
2024-09-24 11:30:00,574.84,575.13,574.84,575.01,8688.0,567.0533,567.3394,567.0533,567.221,8688.0
2024-09-24 11:35:00,575.04,575.05,574.75,574.95,5103.0,567.2506,567.2605,566.9645,567.1618,5103.0
2024-09-24 11:40:00,574.99,575.1,574.89,575.06,6028.0,567.2013,567.3098,567.1027,567.2703,6028.0
2024-09-24 11:45:00,575.02,575.21,574.92,575.11,21200.0,567.2309,567.4183,567.1322,567.3197,21200.0
2024-09-24 11:50:00,575.19,576.02,575.1,575.97,18521.0,567.3986,568.2173,567.3098,568.168,18521.0
2024-09-24 11:55:00,576.0,576.0,575.48,575.58,13135.0,568.1976,568.1976,567.6847,567.7833,13135.0
2024-09-24 12:00:00,575.61,575.83,575.61,575.76,10169.0,567.8129,568.0299,567.8129,567.9609,10169.0
2024-09-24 12:05:00,575.77,575.83,575.55,575.55,24421.0,567.9707,568.0299,567.7537,567.7537,24421.0
2024-09-24 12:10:00,575.49,575.81,575.49,575.81,8066.0,567.6945,568.0102,567.6945,568.0102,8066.0
2024-09-24 12:15:00,575.8,575.8,575.64,575.73,7562.0,568.0003,568.0003,567.8425,567.9313,7562.0
2024-09-24 12:20:00,575.75,575.83,575.56,575.56,8895.0,567.951,568.0299,567.7636,567.7636,8895.0
2024-09-24 12:25:00,575.63,575.64,575.22,575.47,8282.0,567.8326,567.8425,567.4282,567.6748,8282.0
2024-09-24 12:30:00,575.42,575.7,575.34,575.69,21056.0,567.6255,567.9017,567.5466,567.8918,21056.0
2024-09-24 12:35:00,575.67,575.82,575.67,575.78,17582.0,567.8721,568.0201,567.8721,567.9806,17582.0
2024-09-24 12:40:00,575.86,576.03,575.74,575.94,7891.0,568.0595,568.2272,567.9411,568.1384,7891.0
2024-09-24 12:45:00,575.95,576.13,575.75,575.9,8757.0,568.1483,568.3259,567.951,568.099,8757.0
2024-09-24 12:50:00,575.83,575.96,575.76,575.77,9245.0,568.0299,568.1582,567.9609,567.9707,9245.0
2024-09-24 12:55:00,575.69,575.72,575.38,575.39,4066.0,567.8918,567.9214,567.586,567.5959,4066.0
2024-09-24 13:00:00,575.3,575.61,575.23,575.52,11547.0,567.5071,567.8129,567.438,567.7241,11547.0
2024-09-24 13:05:00,575.42,575.76,575.42,575.54,24642.0,567.6255,567.9609,567.6255,567.7438,24642.0
2024-09-24 13:10:00,575.55,575.91,575.5,575.88,10144.0,567.7537,568.1088,567.7044,568.0792,10144.0
2024-09-24 13:15:00,575.86,575.95,575.82,575.92,16543.0,568.0595,568.1483,568.0201,568.1187,16543.0
2024-09-24 13:20:00,575.89,575.9,575.69,575.71,11616.0,568.0891,568.099,567.8918,567.9115,11616.0
2024-09-24 13:25:00,575.66,575.8,575.56,575.57,19286.0,567.8622,568.0003,567.7636,567.7734,19286.0
2024-09-24 13:30:00,575.58,575.87,575.57,575.87,16506.0,567.7833,568.0694,567.7734,568.0694,16506.0
2024-09-24 13:35:00,575.88,575.99,575.56,575.71,83861.0,568.0792,568.1878,567.7636,567.9115,83861.0
2024-09-24 13:40:00,575.71,575.87,575.54,575.81,36220.0,567.9115,568.0694,567.7438,568.0102,36220.0
2024-09-24 13:45:00,575.78,575.79,575.51,575.52,15611.0,567.9806,567.9905,567.7143,567.7241,15611.0
2024-09-24 13:50:00,575.51,575.72,575.41,575.65,15083.0,567.7143,567.9214,567.6156,567.8524,15083.0
2024-09-24 13:55:00,575.59,575.61,575.42,575.42,23832.0,567.7932,567.8129,567.6255,567.6255,23832.0
2024-09-24 14:00:00,575.44,575.66,575.32,575.5,14175.0,567.6452,567.8622,567.5268,567.7044,14175.0
2024-09-24 14:05:00,575.47,575.65,575.45,575.51,19192.0,567.6748,567.8524,567.6551,567.7143,19192.0
2024-09-24 14:10:00,575.48,575.51,575.12,575.35,31391.0,567.6847,567.7143,567.3295,567.5564,31391.0
2024-09-24 14:15:00,575.37,575.46,575.15,575.44,18648.0,567.5761,567.6649,567.3591,567.6452,18648.0
2024-09-24 14:20:00,575.41,575.5,575.29,575.38,21791.0,567.6156,567.7044,567.4972,567.586,21791.0
2024-09-24 14:25:00,575.34,575.4,575.06,575.2,19044.0,567.5466,567.6057,567.2703,567.4085,19044.0
2024-09-24 14:30:00,575.2,575.2,574.45,575.11,24522.0,567.4085,567.4085,566.6686,567.3197,24522.0
2024-09-24 14:35:00,575.15,575.5,575.12,575.5,10746.0,567.3591,567.7044,567.3295,567.7044,10746.0
2024-09-24 14:40:00,575.54,575.56,575.34,575.47,12880.0,567.7438,567.7636,567.5466,567.6748,12880.0
2024-09-24 14:45:00,575.42,575.5,575.26,575.26,10820.0,567.6255,567.7044,567.4676,567.4676,10820.0
2024-09-24 14:50:00,575.24,575.53,575.19,575.49,28342.0,567.4479,567.734,567.3986,567.6945,28342.0
2024-09-24 14:55:00,575.51,575.6,575.25,575.42,17400.0,567.7143,567.803,567.4578,567.6255,17400.0
2024-09-24 15:00:00,575.42,575.54,575.35,575.52,33175.0,567.6255,567.7438,567.5564,567.7241,33175.0
2024-09-24 15:05:00,575.51,575.68,575.48,575.6,31337.0,567.7143,567.8819,567.6847,567.803,31337.0
2024-09-24 15:10:00,575.59,575.69,575.44,575.55,40923.0,567.7932,567.8918,567.6452,567.7537,40923.0
2024-09-24 15:15:00,575.5,575.69,575.42,575.55,47498.0,567.7044,567.8918,567.6255,567.7537,47498.0
2024-09-24 15:20:00,575.56,575.71,575.49,575.67,37337.0,567.7636,567.9115,567.6945,567.8721,37337.0
2024-09-24 15:25:00,575.67,575.71,575.57,575.63,37586.0,567.8721,567.9115,567.7734,567.8326,37586.0
2024-09-24 15:30:00,575.62,575.62,575.42,575.45,78494.0,567.8228,567.8228,567.6255,567.6551,78494.0
2024-09-24 15:35:00,575.46,575.54,575.35,575.41,45616.0,567.6649,567.7438,567.5564,567.6156,45616.0
2024-09-24 15:40:00,575.44,575.72,575.42,575.51,37174.0,567.6452,567.9214,567.6255,567.7143,37174.0
2024-09-24 15:45:00,575.51,575.77,575.49,575.65,48571.0,567.7143,567.9707,567.6945,567.8524,48571.0
2024-09-24 15:50:00,575.66,575.8,575.45,575.54,97892.0,567.8622,568.0003,567.6551,567.7438,97892.0
2024-09-24 15:55:00,575.53,576.35,575.39,576.22,326325.0,567.734,568.5429,567.5959,568.4146,326325.0
2024-09-25 09:30:00,573.88,574.57,573.88,574.38,88121.0,568.3154,568.9987,568.3154,568.8105,88121.0
2024-09-25 09:35:00,574.21,574.5,574.12,574.18,12016.0,568.6422,568.9294,568.553,568.6125,12016.0
2024-09-25 09:40:00,574.18,574.29,573.6,574.07,60085.0,568.6125,568.7214,568.0381,568.5035,60085.0
2024-09-25 09:45:00,574.23,574.27,573.92,573.95,20333.0,568.662,568.7016,568.355,568.3847,20333.0
2024-09-25 09:50:00,574.07,574.18,573.7,574.12,31761.0,568.5035,568.6125,568.1371,568.553,31761.0
2024-09-25 09:55:00,574.08,574.29,573.95,574.26,14860.0,568.5134,568.7214,568.3847,568.6917,14860.0
2024-09-25 10:00:00,574.36,574.44,574.21,574.36,10210.0,568.7907,568.8699,568.6422,568.7907,10210.0
2024-09-25 10:05:00,574.38,574.65,574.29,574.37,18829.0,568.8105,569.0779,568.7214,568.8006,18829.0
2024-09-25 10:10:00,574.49,574.58,574.14,574.36,17892.0,568.9195,569.0086,568.5728,568.7907,17892.0
2024-09-25 10:15:00,574.4,574.54,574.29,574.32,19245.0,568.8303,568.969,568.7214,568.7511,19245.0
2024-09-25 10:20:00,574.31,574.31,573.85,574.15,37203.0,568.7412,568.7412,568.2857,568.5827,37203.0
2024-09-25 10:25:00,574.15,574.21,573.72,573.84,38381.0,568.5827,568.6422,568.1569,568.2758,38381.0
2024-09-25 10:30:00,573.8,573.96,573.65,573.94,32766.0,568.2361,568.3946,568.0876,568.3748,32766.0
2024-09-25 10:35:00,573.92,574.12,573.8,574.0,12196.0,568.355,568.553,568.2361,568.4342,12196.0
2024-09-25 10:40:00,574.02,574.13,573.83,573.92,16601.0,568.454,568.5629,568.2659,568.355,16601.0
2024-09-25 10:45:00,573.95,574.02,573.45,573.55,20159.0,568.3847,568.454,567.8895,567.9886,20159.0
2024-09-25 10:50:00,573.49,574.05,573.39,573.88,29297.0,567.9291,568.4837,567.8301,568.3154,29297.0
2024-09-25 10:55:00,573.89,574.06,573.81,573.96,20114.0,568.3253,568.4936,568.246,568.3946,20114.0
2024-09-25 11:00:00,573.81,574.15,573.81,574.0,22734.0,568.246,568.5827,568.246,568.4342,22734.0
2024-09-25 11:05:00,574.0,574.1,573.87,574.09,9926.0,568.4342,568.5332,568.3055,568.5233,9926.0
2024-09-25 11:10:00,574.0,574.0,573.58,573.73,19421.0,568.4342,568.4342,568.0183,568.1668,19421.0
2024-09-25 11:15:00,573.75,573.9,573.42,573.89,11981.0,568.1866,568.3352,567.8598,568.3253,11981.0
2024-09-25 11:20:00,573.87,573.87,573.66,573.69,11292.0,568.3055,568.3055,568.0975,568.1272,11292.0
2024-09-25 11:25:00,573.66,573.75,573.5,573.52,9870.0,568.0975,568.1866,567.9391,567.9589,9870.0
2024-09-25 11:30:00,573.44,573.58,573.38,573.5,6833.0,567.8796,568.0183,567.8202,567.9391,6833.0
2024-09-25 11:35:00,573.52,573.95,573.52,573.84,4391.0,567.9589,568.3847,567.9589,568.2758,4391.0
2024-09-25 11:40:00,573.9,573.94,573.41,573.54,57146.0,568.3352,568.3748,567.8499,567.9787,57146.0
2024-09-25 11:45:00,573.59,573.61,573.35,573.54,4203.0,568.0282,568.048,567.7905,567.9787,4203.0
2024-09-25 11:50:00,573.47,573.48,573.05,573.19,14442.0,567.9093,567.9192,567.4934,567.6321,14442.0
2024-09-25 11:55:00,573.25,573.52,573.07,573.48,8600.0,567.6915,567.9589,567.5132,567.9192,8600.0
2024-09-25 12:00:00,573.45,573.45,573.27,573.32,7928.0,567.8895,567.8895,567.7113,567.7608,7928.0
2024-09-25 12:05:00,573.42,573.42,573.0,573.39,10870.0,567.8598,567.8598,567.4439,567.8301,10870.0
2024-09-25 12:10:00,573.47,573.51,573.31,573.38,5346.0,567.9093,567.949,567.7509,567.8202,5346.0
2024-09-25 12:15:00,573.36,573.36,573.12,573.16,14425.0,567.8004,567.8004,567.5627,567.6023,14425.0
2024-09-25 12:20:00,573.18,573.36,573.15,573.35,17533.0,567.6222,567.8004,567.5924,567.7905,17533.0
2024-09-25 12:25:00,573.35,573.46,573.3,573.36,71137.0,567.7905,567.8994,567.741,567.8004,71137.0
2024-09-25 12:30:00,573.37,573.37,573.02,573.27,38024.0,567.8103,567.8103,567.4637,567.7113,38024.0
2024-09-25 12:35:00,573.19,573.26,573.14,573.16,18587.0,567.6321,567.7014,567.5825,567.6023,18587.0
2024-09-25 12:40:00,573.19,573.26,572.91,573.0,11522.0,567.6321,567.7014,567.3548,567.4439,11522.0
2024-09-25 12:45:00,572.97,573.0,572.68,572.78,13697.0,567.4142,567.4439,567.127,567.226,13697.0
2024-09-25 12:50:00,572.78,573.22,572.78,573.14,8356.0,567.226,567.6618,567.226,567.5825,8356.0
2024-09-25 12:55:00,573.05,573.08,572.62,572.73,18084.0,567.4934,567.5231,567.0676,567.1765,18084.0
2024-09-25 13:00:00,572.7,572.72,571.9,572.52,27587.0,567.1468,567.1666,566.3546,566.9686,27587.0
2024-09-25 13:05:00,572.49,572.9,572.42,572.54,15829.0,566.9388,567.3449,566.8695,566.9884,15829.0
2024-09-25 13:10:00,572.52,572.57,572.33,572.44,11381.0,566.9686,567.0181,566.7804,566.8893,11381.0
2024-09-25 13:15:00,572.44,572.73,572.32,572.61,11313.0,566.8893,567.1765,566.7705,567.0577,11313.0
2024-09-25 13:20:00,572.58,572.62,572.47,572.5,7073.0,567.028,567.0676,566.919,566.9487,7073.0
2024-09-25 13:25:00,572.54,572.6,572.45,572.49,10521.0,566.9884,567.0478,566.8992,566.9388,10521.0
2024-09-25 13:30:00,572.43,572.5,572.09,572.11,12575.0,566.8794,566.9487,566.5427,566.5625,12575.0
2024-09-25 13:35:00,571.87,572.44,571.71,572.31,15577.0,566.3249,566.8893,566.1664,566.7606,15577.0
2024-09-25 13:40:00,572.27,572.27,571.94,572.14,18131.0,566.721,566.721,566.3942,566.5922,18131.0
2024-09-25 13:45:00,572.07,572.07,571.69,572.0,12898.0,566.5229,566.5229,566.1466,566.4536,12898.0
2024-09-25 13:50:00,571.97,572.69,571.97,572.69,8534.0,566.4239,567.1369,566.4239,567.1369,8534.0
2024-09-25 13:55:00,572.7,573.03,572.64,572.98,10950.0,567.1468,567.4736,567.0874,567.4241,10950.0
2024-09-25 14:00:00,573.01,573.11,572.65,572.79,24289.0,567.4538,567.5528,567.0973,567.2359,24289.0
2024-09-25 14:05:00,572.76,572.82,572.41,572.49,41706.0,567.2062,567.2656,566.8596,566.9388,41706.0
2024-09-25 14:10:00,572.49,572.56,572.08,572.17,24715.0,566.9388,567.0082,566.5328,566.6219,24715.0
2024-09-25 14:15:00,571.97,572.43,571.77,572.37,21580.0,566.4239,566.8794,566.2258,566.82,21580.0
2024-09-25 14:20:00,572.38,572.49,572.31,572.45,17404.0,566.8299,566.9388,566.7606,566.8992,17404.0
2024-09-25 14:25:00,572.46,572.91,572.46,572.91,10873.0,566.9091,567.3548,566.9091,567.3548,10873.0
2024-09-25 14:30:00,572.83,572.86,572.57,572.78,14836.0,567.2755,567.3053,567.0181,567.226,14836.0
2024-09-25 14:35:00,572.78,572.99,572.75,572.78,24777.0,567.226,567.434,567.1963,567.226,24777.0
2024-09-25 14:40:00,572.79,572.87,572.73,572.81,13157.0,567.2359,567.3152,567.1765,567.2557,13157.0
2024-09-25 14:45:00,572.8,572.94,572.78,572.86,10242.0,567.2458,567.3845,567.226,567.3053,10242.0
2024-09-25 14:50:00,572.89,572.95,572.72,572.92,15514.0,567.335,567.3944,567.1666,567.3647,15514.0
2024-09-25 14:55:00,572.92,572.92,572.5,572.77,14601.0,567.3647,567.3647,566.9487,567.2161,14601.0
2024-09-25 15:00:00,572.73,572.96,572.65,572.93,16080.0,567.1765,567.4043,567.0973,567.3746,16080.0
2024-09-25 15:05:00,572.93,572.96,572.75,572.76,23009.0,567.3746,567.4043,567.1963,567.2062,23009.0
2024-09-25 15:10:00,572.76,572.83,572.58,572.61,27493.0,567.2062,567.2755,567.028,567.0577,27493.0
2024-09-25 15:15:00,572.58,572.66,572.46,572.5,16849.0,567.028,567.1072,566.9091,566.9487,16849.0
2024-09-25 15:20:00,572.47,572.6,572.44,572.54,15325.0,566.919,567.0478,566.8893,566.9884,15325.0
2024-09-25 15:25:00,572.51,572.61,572.51,572.6,12869.0,566.9587,567.0577,566.9587,567.0478,12869.0
2024-09-25 15:30:00,572.55,572.57,572.28,572.43,22128.0,566.9983,567.0181,566.7309,566.8794,22128.0
2024-09-25 15:35:00,572.42,572.46,572.09,572.2,24544.0,566.8695,566.9091,566.5427,566.6517,24544.0
2024-09-25 15:40:00,572.2,572.26,572.07,572.25,25389.0,566.6517,566.7111,566.5229,566.7012,25389.0
2024-09-25 15:45:00,572.25,572.47,572.21,572.44,22180.0,566.7012,566.919,566.6616,566.8893,22180.0
2024-09-25 15:50:00,572.42,572.65,572.26,572.58,34862.0,566.8695,567.0973,566.7111,567.028,34862.0
2024-09-25 15:55:00,572.52,572.86,572.34,572.71,137355.0,566.9686,567.3053,566.7903,567.1567,137355.0
2024-09-26 09:30:00,577.19,577.47,576.3,576.31,102076.0,571.5933,571.8706,570.7119,570.7218,102076.0
2024-09-26 09:35:00,576.44,576.87,576.13,576.35,40910.0,570.8505,571.2764,570.5436,570.7614,40910.0
2024-09-26 09:40:00,576.31,576.36,576.07,576.36,13265.0,570.7218,570.7713,570.4841,570.7713,13265.0
2024-09-26 09:45:00,576.35,576.5,576.08,576.36,40133.0,570.7614,570.91,570.494,570.7713,40133.0
2024-09-26 09:50:00,576.33,576.42,576.14,576.25,33517.0,570.7416,570.8307,570.5535,570.6624,33517.0
2024-09-26 09:55:00,576.27,576.35,575.92,576.22,39067.0,570.6822,570.7614,570.3356,570.6327,39067.0
2024-09-26 10:00:00,576.27,576.9,575.98,576.05,39201.0,570.6822,571.3061,570.395,570.4643,39201.0
2024-09-26 10:05:00,576.0,576.0,575.52,575.75,25435.0,570.4148,570.4148,569.9395,570.1672,25435.0
2024-09-26 10:10:00,575.71,576.05,575.71,575.89,13569.0,570.1276,570.4643,570.1276,570.3059,13569.0
2024-09-26 10:15:00,575.86,576.03,575.8,575.84,9181.0,570.2762,570.4445,570.2168,570.2564,9181.0
2024-09-26 10:20:00,575.85,575.88,575.31,575.53,23599.0,570.2663,570.296,569.7315,569.9494,23599.0
2024-09-26 10:25:00,575.52,575.57,575.19,575.36,24551.0,569.9395,569.989,569.6127,569.781,24551.0
2024-09-26 10:30:00,575.38,575.5,575.13,575.35,15162.0,569.8008,569.9197,569.5532,569.7711,15162.0
2024-09-26 10:35:00,575.5,576.17,575.37,576.0,11246.0,569.9197,570.5832,569.7909,570.4148,11246.0
2024-09-26 10:40:00,576.03,576.04,575.35,575.41,20182.0,570.4445,570.4544,569.7711,569.8305,20182.0
2024-09-26 10:45:00,575.56,575.88,575.04,575.3,124258.0,569.9791,570.296,569.4641,569.7216,124258.0
2024-09-26 10:50:00,575.33,575.35,574.5,574.73,16974.0,569.7513,569.7711,568.9294,569.1571,16974.0
2024-09-26 10:55:00,574.74,574.74,573.88,573.96,63679.0,569.167,569.167,568.3154,568.3946,63679.0
2024-09-26 11:00:00,573.8,574.28,573.66,574.28,21565.0,568.2361,568.7115,568.0975,568.7115,21565.0
2024-09-26 11:05:00,574.39,574.79,574.39,574.65,7603.0,568.8204,569.2165,568.8204,569.0779,7603.0
2024-09-26 11:10:00,574.64,574.66,573.95,574.1,62884.0,569.068,569.0878,568.3847,568.5332,62884.0
2024-09-26 11:15:00,574.13,574.28,573.94,573.95,12742.0,568.5629,568.7115,568.3748,568.3847,12742.0
2024-09-26 11:20:00,573.77,574.14,573.72,573.93,20564.0,568.2064,568.5728,568.1569,568.3649,20564.0
2024-09-26 11:25:00,573.93,574.08,573.71,574.06,17223.0,568.3649,568.5134,568.147,568.4936,17223.0
2024-09-26 11:30:00,573.99,574.07,573.74,573.79,12115.0,568.4243,568.5035,568.1767,568.2262,12115.0
2024-09-26 11:35:00,573.77,574.26,573.77,574.26,18906.0,568.2064,568.6917,568.2064,568.6917,18906.0
2024-09-26 11:40:00,574.33,574.4,574.23,574.39,22750.0,568.761,568.8303,568.662,568.8204,22750.0
2024-09-26 11:45:00,574.51,574.73,574.37,574.37,7226.0,568.9393,569.1571,568.8006,568.8006,7226.0
2024-09-26 11:50:00,574.38,574.9,574.37,574.9,9652.0,568.8105,569.3255,568.8006,569.3255,9652.0
2024-09-26 11:55:00,574.95,575.29,574.86,575.18,9226.0,569.375,569.7117,569.2859,569.6028,9226.0
2024-09-26 12:00:00,575.12,575.14,574.24,574.34,8880.0,569.5433,569.5632,568.6719,568.7709,8880.0
2024-09-26 12:05:00,574.44,574.7,574.25,574.47,12580.0,568.8699,569.1274,568.6818,568.8996,12580.0
2024-09-26 12:10:00,574.47,574.62,574.13,574.24,10927.0,568.8996,569.0482,568.5629,568.6719,10927.0
2024-09-26 12:15:00,574.34,574.41,574.23,574.23,9048.0,568.7709,568.8402,568.662,568.662,9048.0
2024-09-26 12:20:00,574.26,574.29,573.89,574.09,18950.0,568.6917,568.7214,568.3253,568.5233,18950.0
2024-09-26 12:25:00,574.09,574.4,573.92,573.95,26099.0,568.5233,568.8303,568.355,568.3847,26099.0
2024-09-26 12:30:00,573.9,574.02,573.76,573.77,10084.0,568.3352,568.454,568.1965,568.2064,10084.0
2024-09-26 12:35:00,573.76,574.07,573.75,574.06,30009.0,568.1965,568.5035,568.1866,568.4936,30009.0
2024-09-26 12:40:00,574.01,574.01,573.62,574.01,26213.0,568.4441,568.4441,568.0579,568.4441,26213.0
2024-09-26 12:45:00,573.99,574.13,573.85,573.86,49098.0,568.4243,568.5629,568.2857,568.2956,49098.0
2024-09-26 12:50:00,573.85,574.01,573.73,573.84,11373.0,568.2857,568.4441,568.1668,568.2758,11373.0
2024-09-26 12:55:00,573.78,573.84,573.67,573.77,5480.0,568.2163,568.2758,568.1074,568.2064,5480.0
2024-09-26 13:00:00,573.79,574.1,573.72,574.1,20080.0,568.2262,568.5332,568.1569,568.5332,20080.0
2024-09-26 13:05:00,574.07,574.13,573.6,573.71,9429.0,568.5035,568.5629,568.0381,568.147,9429.0
2024-09-26 13:10:00,573.68,573.97,573.55,573.64,22687.0,568.1173,568.4045,567.9886,568.0777,22687.0
2024-09-26 13:15:00,573.61,573.66,572.63,572.85,42397.0,568.048,568.0975,567.0775,567.2954,42397.0
2024-09-26 13:20:00,572.87,573.34,572.82,573.05,90186.0,567.3152,567.7806,567.2656,567.4934,90186.0
2024-09-26 13:25:00,573.1,573.83,573.05,573.83,20473.0,567.5429,568.2659,567.4934,568.2659,20473.0
2024-09-26 13:30:00,573.93,574.21,573.91,574.02,16633.0,568.3649,568.6422,568.3451,568.454,16633.0
2024-09-26 13:35:00,574.02,574.11,573.9,574.08,20389.0,568.454,568.5431,568.3352,568.5134,20389.0
2024-09-26 13:40:00,574.11,574.33,574.09,574.31,18878.0,568.5431,568.761,568.5233,568.7412,18878.0
2024-09-26 13:45:00,574.31,574.4,574.26,574.39,10280.0,568.7412,568.8303,568.6917,568.8204,10280.0
2024-09-26 13:50:00,574.39,574.4,574.21,574.35,12925.0,568.8204,568.8303,568.6422,568.7808,12925.0
2024-09-26 13:55:00,574.38,574.45,574.23,574.24,15551.0,568.8105,568.8798,568.662,568.6719,15551.0
2024-09-26 14:00:00,574.27,574.47,574.27,574.43,15714.0,568.7016,568.8996,568.7016,568.86,15714.0
2024-09-26 14:05:00,574.42,574.55,574.35,574.53,16970.0,568.8501,568.9789,568.7808,568.9591,16970.0
2024-09-26 14:10:00,574.52,575.06,574.43,574.96,29306.0,568.9492,569.4839,568.86,569.3849,29306.0
2024-09-26 14:15:00,575.02,575.44,575.0,575.05,30182.0,569.4443,569.8602,569.4245,569.474,30182.0
2024-09-26 14:20:00,575.0,575.22,574.99,575.18,16044.0,569.4245,569.6424,569.4146,569.6028,16044.0
2024-09-26 14:25:00,575.16,575.19,575.03,575.17,11456.0,569.583,569.6127,569.4542,569.5929,11456.0
2024-09-26 14:30:00,575.16,575.17,574.86,574.93,17792.0,569.583,569.5929,569.2859,569.3552,17792.0
2024-09-26 14:35:00,574.93,575.07,574.72,575.01,18516.0,569.3552,569.4938,569.1472,569.4344,18516.0
2024-09-26 14:40:00,575.0,575.02,574.78,574.79,18341.0,569.4245,569.4443,569.2066,569.2165,18341.0
2024-09-26 14:45:00,574.77,574.82,574.7,574.75,18621.0,569.1967,569.2463,569.1274,569.1769,18621.0
2024-09-26 14:50:00,574.79,575.02,574.78,575.02,10857.0,569.2165,569.4443,569.2066,569.4443,10857.0
2024-09-26 14:55:00,574.98,575.15,574.95,574.98,17851.0,569.4047,569.5731,569.375,569.4047,17851.0
2024-09-26 15:00:00,574.94,574.99,574.77,574.91,18518.0,569.3651,569.4146,569.1967,569.3354,18518.0
2024-09-26 15:05:00,574.91,574.99,574.82,574.85,14564.0,569.3354,569.4146,569.2463,569.276,14564.0
2024-09-26 15:10:00,574.88,575.22,574.87,575.11,29057.0,569.3057,569.6424,569.2958,569.5334,29057.0
2024-09-26 15:15:00,575.07,575.11,574.91,575.04,21434.0,569.4938,569.5334,569.3354,569.4641,21434.0
2024-09-26 15:20:00,575.1,575.15,574.96,575.0,21223.0,569.5235,569.5731,569.3849,569.4245,21223.0
2024-09-26 15:25:00,575.06,575.07,574.68,574.86,21980.0,569.4839,569.4938,569.1076,569.2859,21980.0
2024-09-26 15:30:00,574.86,574.88,574.58,574.81,30363.0,569.2859,569.3057,569.0086,569.2364,30363.0
2024-09-26 15:35:00,574.81,574.83,574.64,574.76,16816.0,569.2364,569.2562,569.068,569.1868,16816.0
2024-09-26 15:40:00,574.79,574.86,574.72,574.76,15389.0,569.2165,569.2859,569.1472,569.1868,15389.0
2024-09-26 15:45:00,574.81,575.01,574.76,575.01,23386.0,569.2364,569.4344,569.1868,569.4344,23386.0
2024-09-26 15:50:00,575.03,575.03,574.66,574.94,59553.0,569.4542,569.4542,569.0878,569.3651,59553.0
2024-09-26 15:55:00,574.96,575.72,574.75,575.01,506285.0,569.3849,570.1375,569.1769,569.4344,506285.0
2024-09-27 09:30:00,576.15,576.33,575.84,576.2,121749.0,570.5634,570.7416,570.2564,570.6129,121749.0
2024-09-27 09:35:00,576.13,576.2,575.72,575.72,23802.0,570.5436,570.6129,570.1375,570.1375,23802.0
2024-09-27 09:40:00,575.73,576.02,575.59,575.63,43574.0,570.1474,570.4346,570.0088,570.0484,43574.0
2024-09-27 09:45:00,575.65,575.88,575.64,575.76,55106.0,570.0682,570.296,570.0583,570.1771,55106.0
2024-09-27 09:50:00,575.72,575.81,575.46,575.62,115821.0,570.1375,570.2267,569.88,570.0385,115821.0
2024-09-27 09:55:00,575.65,575.82,575.53,575.75,7415.0,570.0682,570.2366,569.9494,570.1672,7415.0
2024-09-27 10:00:00,575.87,576.34,575.38,576.09,42698.0,570.2861,570.7515,569.8008,570.5039,42698.0
2024-09-27 10:05:00,576.03,576.24,575.86,575.97,12181.0,570.4445,570.6525,570.2762,570.3851,12181.0
2024-09-27 10:10:00,576.0,576.16,575.57,576.12,17682.0,570.4148,570.5733,569.989,570.5336,17682.0
2024-09-27 10:15:00,576.21,576.21,575.89,575.95,12390.0,570.6228,570.6228,570.3059,570.3653,12390.0
2024-09-27 10:20:00,575.91,576.53,575.9,576.43,14856.0,570.3257,570.9397,570.3158,570.8406,14856.0
2024-09-27 10:25:00,576.65,576.92,576.57,576.57,116545.0,571.0585,571.3259,570.9793,570.9793,116545.0
2024-09-27 10:30:00,576.62,576.65,576.11,576.11,29154.0,571.0288,571.0585,570.5237,570.5237,29154.0
2024-09-27 10:35:00,576.08,576.67,576.04,576.6,15062.0,570.494,571.0783,570.4544,571.009,15062.0
2024-09-27 10:40:00,576.59,576.62,576.26,576.31,6995.0,570.9991,571.0288,570.6723,570.7218,6995.0
2024-09-27 10:45:00,576.32,576.63,576.2,576.2,11078.0,570.7317,571.0387,570.6129,570.6129,11078.0
2024-09-27 10:50:00,576.43,576.56,576.27,576.55,10639.0,570.8406,570.9694,570.6822,570.9595,10639.0
2024-09-27 10:55:00,576.51,576.61,576.38,576.48,15402.0,570.9199,571.0189,570.7911,570.8902,15402.0
2024-09-27 11:00:00,576.47,576.47,576.27,576.33,9027.0,570.8803,570.8803,570.6822,570.7416,9027.0
2024-09-27 11:05:00,576.45,576.45,576.06,576.17,10853.0,570.8604,570.8604,570.4742,570.5832,10853.0
2024-09-27 11:10:00,576.2,576.24,575.89,576.08,45022.0,570.6129,570.6525,570.3059,570.494,45022.0
2024-09-27 11:15:00,576.01,576.02,575.68,575.68,23268.0,570.4247,570.4346,570.0979,570.0979,23268.0
2024-09-27 11:20:00,575.76,576.03,575.74,575.77,46941.0,570.1771,570.4445,570.1573,570.187,46941.0
2024-09-27 11:25:00,575.88,576.14,575.72,576.04,13507.0,570.296,570.5535,570.1375,570.4544,13507.0
2024-09-27 11:30:00,576.01,576.01,575.61,575.67,18160.0,570.4247,570.4247,570.0286,570.088,18160.0
2024-09-27 11:35:00,575.71,575.82,575.48,575.68,225263.0,570.1276,570.2366,569.8999,570.0979,225263.0
2024-09-27 11:40:00,575.67,575.92,575.53,575.92,17829.0,570.088,570.3356,569.9494,570.3356,17829.0
2024-09-27 11:45:00,575.96,575.97,575.58,575.58,36629.0,570.3752,570.3851,569.9989,569.9989,36629.0
2024-09-27 11:50:00,575.54,575.54,575.17,575.39,14091.0,569.9593,569.9593,569.5929,569.8107,14091.0
2024-09-27 11:55:00,575.43,575.44,575.18,575.19,10949.0,569.8503,569.8602,569.6028,569.6127,10949.0
2024-09-27 12:00:00,575.19,575.23,575.07,575.14,6695.0,569.6127,569.6523,569.4938,569.5632,6695.0
2024-09-27 12:05:00,575.1,575.37,574.88,574.92,121456.0,569.5235,569.7909,569.3057,569.3453,121456.0
2024-09-27 12:10:00,574.88,574.92,574.63,574.65,15663.0,569.3057,569.3453,569.0581,569.0779,15663.0
2024-09-27 12:15:00,574.7,575.12,574.66,574.85,42544.0,569.1274,569.5433,569.0878,569.276,42544.0
2024-09-27 12:20:00,574.87,574.95,574.71,574.79,9542.0,569.2958,569.375,569.1373,569.2165,9542.0
2024-09-27 12:25:00,574.8,575.15,574.67,574.99,10736.0,569.2264,569.5731,569.0977,569.4146,10736.0
2024-09-27 12:30:00,574.96,575.15,574.85,574.91,10586.0,569.3849,569.5731,569.276,569.3354,10586.0
2024-09-27 12:35:00,574.92,575.2,574.92,575.04,25542.0,569.3453,569.6226,569.3453,569.4641,25542.0
2024-09-27 12:40:00,575.01,575.08,574.93,575.05,6797.0,569.4344,569.5037,569.3552,569.474,6797.0
2024-09-27 12:45:00,574.98,575.03,574.8,574.81,10288.0,569.4047,569.4542,569.2264,569.2364,10288.0
2024-09-27 12:50:00,574.89,574.93,574.78,574.82,8113.0,569.3156,569.3552,569.2066,569.2463,8113.0
2024-09-27 12:55:00,574.77,574.98,574.77,574.95,9666.0,569.1967,569.4047,569.1967,569.375,9666.0
2024-09-27 13:00:00,575.0,575.47,575.0,575.42,77915.0,569.4245,569.89,569.4245,569.8404,77915.0
2024-09-27 13:05:00,575.39,575.4,574.58,574.64,62154.0,569.8107,569.8206,569.0086,569.068,62154.0
2024-09-27 13:10:00,574.62,574.83,574.57,574.75,30041.0,569.0482,569.2562,568.9987,569.1769,30041.0
2024-09-27 13:15:00,574.72,574.77,574.53,574.57,12856.0,569.1472,569.1967,568.9591,568.9987,12856.0
2024-09-27 13:20:00,574.56,574.77,574.51,574.74,9874.0,568.9888,569.1967,568.9393,569.167,9874.0
2024-09-27 13:25:00,574.71,574.71,574.5,574.52,13880.0,569.1373,569.1373,568.9294,568.9492,13880.0
2024-09-27 13:30:00,574.51,574.6,574.42,574.58,11597.0,568.9393,569.0284,568.8501,569.0086,11597.0
2024-09-27 13:35:00,574.55,574.56,574.28,574.28,40784.0,568.9789,568.9888,568.7115,568.7115,40784.0
2024-09-27 13:40:00,574.27,574.72,574.27,574.72,5325.0,568.7016,569.1472,568.7016,569.1472,5325.0
2024-09-27 13:45:00,574.72,574.89,574.63,574.77,7789.0,569.1472,569.3156,569.0581,569.1967,7789.0
2024-09-27 13:50:00,574.75,575.07,574.74,575.05,9118.0,569.1769,569.4938,569.167,569.474,9118.0
2024-09-27 13:55:00,575.02,575.18,574.93,575.18,7956.0,569.4443,569.6028,569.3552,569.6028,7956.0
2024-09-27 14:00:00,575.18,575.4,574.85,574.85,20545.0,569.6028,569.8206,569.276,569.276,20545.0
2024-09-27 14:05:00,574.88,574.91,574.67,574.84,14020.0,569.3057,569.3354,569.0977,569.2661,14020.0
2024-09-27 14:10:00,574.78,574.84,574.7,574.76,12853.0,569.2066,569.2661,569.1274,569.1868,12853.0
2024-09-27 14:15:00,574.73,574.92,574.56,574.59,10750.0,569.1571,569.3453,568.9888,569.0185,10750.0
2024-09-27 14:20:00,574.65,574.8,574.65,574.65,18447.0,569.0779,569.2264,569.0779,569.0779,18447.0
2024-09-27 14:25:00,574.67,574.69,573.93,573.95,31576.0,569.0977,569.1175,568.3649,568.3847,31576.0
2024-09-27 14:30:00,573.96,574.01,573.15,573.75,37235.0,568.3946,568.4441,567.5924,568.1866,37235.0
2024-09-27 14:35:00,573.76,573.77,573.3,573.64,39454.0,568.1965,568.2064,567.741,568.0777,39454.0
2024-09-27 14:40:00,573.65,574.13,573.53,574.06,19098.0,568.0876,568.5629,567.9688,568.4936,19098.0
2024-09-27 14:45:00,574.04,574.64,574.04,574.58,20121.0,568.4738,569.068,568.4738,569.0086,20121.0
2024-09-27 14:50:00,574.54,574.67,574.28,574.52,18637.0,568.969,569.0977,568.7115,568.9492,18637.0
2024-09-27 14:55:00,574.51,575.07,574.51,574.93,20131.0,568.9393,569.4938,568.9393,569.3552,20131.0
2024-09-27 15:00:00,574.91,575.01,574.72,574.96,23001.0,569.3354,569.4344,569.1472,569.3849,23001.0
2024-09-27 15:05:00,574.94,575.06,574.7,574.74,24709.0,569.3651,569.4839,569.1274,569.167,24709.0
2024-09-27 15:10:00,574.77,574.89,574.61,574.74,18316.0,569.1967,569.3156,569.0383,569.167,18316.0
2024-09-27 15:15:00,574.73,575.04,574.72,574.88,20410.0,569.1571,569.4641,569.1472,569.3057,20410.0
2024-09-27 15:20:00,574.93,574.98,574.53,574.65,33803.0,569.3552,569.4047,568.9591,569.0779,33803.0
2024-09-27 15:25:00,574.64,574.81,574.37,574.7,27209.0,569.068,569.2364,568.8006,569.1274,27209.0
2024-09-27 15:30:00,574.7,574.84,574.58,574.78,26406.0,569.1274,569.2661,569.0086,569.2066,26406.0
2024-09-27 15:35:00,574.76,574.81,574.58,574.58,24629.0,569.1868,569.2364,569.0086,569.0086,24629.0
2024-09-27 15:40:00,574.55,574.55,574.32,574.39,20348.0,568.9789,568.9789,568.7511,568.8204,20348.0
2024-09-27 15:45:00,574.38,574.49,574.18,574.18,25195.0,568.8105,568.9195,568.6125,568.6125,25195.0
2024-09-27 15:50:00,574.19,574.77,574.11,574.56,54598.0,568.6224,569.1967,568.5431,568.9888,54598.0
2024-09-27 15:55:00,574.55,574.74,574.0,574.1,392107.0,568.9789,569.167,568.4342,568.5332,392107.0
2024-09-30 09:30:00,573.19,573.96,573.14,573.84,137660.0,567.6321,568.3946,567.5825,568.2758,137660.0
2024-09-30 09:35:00,573.85,574.21,573.76,573.9,21454.0,568.2857,568.6422,568.1965,568.3352,21454.0
2024-09-30 09:40:00,573.99,574.0,573.57,573.62,14033.0,568.4243,568.4342,568.0084,568.0579,14033.0
2024-09-30 09:45:00,573.74,574.0,573.69,573.99,6199.0,568.1767,568.4342,568.1272,568.4243,6199.0
2024-09-30 09:50:00,573.94,574.0,573.67,573.7,16516.0,568.3748,568.4342,568.1074,568.1371,16516.0
2024-09-30 09:55:00,573.68,573.73,573.38,573.38,32355.0,568.1173,568.1668,567.8202,567.8202,32355.0
2024-09-30 10:00:00,573.36,573.76,573.2,573.5,8991.0,567.8004,568.1965,567.642,567.9391,8991.0
2024-09-30 10:05:00,573.48,573.79,573.44,573.69,10299.0,567.9192,568.2262,567.8796,568.1272,10299.0
2024-09-30 10:10:00,573.69,573.7,573.47,573.47,3015.0,568.1272,568.1371,567.9093,567.9093,3015.0
2024-09-30 10:15:00,573.5,573.51,573.2,573.27,10279.0,567.9391,567.949,567.642,567.7113,10279.0
2024-09-30 10:20:00,573.26,573.48,573.19,573.2,28387.0,567.7014,567.9192,567.6321,567.642,28387.0
2024-09-30 10:25:00,573.18,573.55,573.14,573.54,16864.0,567.6222,567.9886,567.5825,567.9787,16864.0
2024-09-30 10:30:00,573.77,574.17,573.58,573.96,8796.0,568.2064,568.6026,568.0183,568.3946,8796.0
2024-09-30 10:35:00,574.07,574.25,573.74,574.13,7098.0,568.5035,568.6818,568.1767,568.5629,7098.0
2024-09-30 10:40:00,574.1,574.18,573.93,573.97,3770.0,568.5332,568.6125,568.3649,568.4045,3770.0
2024-09-30 10:45:00,574.16,574.32,574.07,574.29,4375.0,568.5927,568.7511,568.5035,568.7214,4375.0
2024-09-30 10:50:00,574.17,574.22,573.98,574.08,5060.0,568.6026,568.6521,568.4144,568.5134,5060.0
2024-09-30 10:55:00,574.06,574.17,573.95,574.01,10746.0,568.4936,568.6026,568.3847,568.4441,10746.0
2024-09-30 11:00:00,574.02,574.39,573.99,574.39,6985.0,568.454,568.8204,568.4243,568.8204,6985.0
2024-09-30 11:05:00,574.39,574.39,573.87,573.91,10264.0,568.8204,568.8204,568.3055,568.3451,10264.0
2024-09-30 11:10:00,573.92,574.37,573.86,574.35,11430.0,568.355,568.8006,568.2956,568.7808,11430.0
2024-09-30 11:15:00,574.33,574.48,574.22,574.26,11480.0,568.761,568.9095,568.6521,568.6917,11480.0
2024-09-30 11:20:00,574.31,574.48,574.26,574.33,6751.0,568.7412,568.9095,568.6917,568.761,6751.0
2024-09-30 11:25:00,574.33,574.38,574.11,574.29,9299.0,568.761,568.8105,568.5431,568.7214,9299.0
2024-09-30 11:30:00,574.3,574.54,574.1,574.14,12524.0,568.7313,568.969,568.5332,568.5728,12524.0
2024-09-30 11:35:00,574.15,574.19,573.81,573.83,13450.0,568.5827,568.6224,568.246,568.2659,13450.0
2024-09-30 11:40:00,573.82,574.11,573.49,574.03,18853.0,568.2559,568.5431,567.9291,568.4639,18853.0
2024-09-30 11:45:00,573.97,574.32,573.93,574.27,10302.0,568.4045,568.7511,568.3649,568.7016,10302.0
2024-09-30 11:50:00,574.27,574.35,574.19,574.27,7519.0,568.7016,568.7808,568.6224,568.7016,7519.0
2024-09-30 11:55:00,574.29,574.39,574.24,574.3,11946.0,568.7214,568.8204,568.6719,568.7313,11946.0
2024-09-30 12:00:00,574.32,574.54,574.29,574.51,7823.0,568.7511,568.969,568.7214,568.9393,7823.0
2024-09-30 12:05:00,574.51,574.98,574.51,574.7,6229.0,568.9393,569.4047,568.9393,569.1274,6229.0
2024-09-30 12:10:00,574.75,574.95,574.43,574.81,35920.0,569.1769,569.375,568.86,569.2364,35920.0
2024-09-30 12:15:00,574.88,574.95,574.75,574.75,8951.0,569.3057,569.375,569.1769,569.1769,8951.0
2024-09-30 12:20:00,574.75,574.97,574.69,574.7,36041.0,569.1769,569.3948,569.1175,569.1274,36041.0
2024-09-30 12:25:00,574.65,574.8,574.64,574.64,7447.0,569.0779,569.2264,569.068,569.068,7447.0
2024-09-30 12:30:00,574.56,574.72,574.44,574.44,6675.0,568.9888,569.1472,568.8699,568.8699,6675.0
2024-09-30 12:35:00,574.52,574.72,574.5,574.53,7860.0,568.9492,569.1472,568.9294,568.9591,7860.0
2024-09-30 12:40:00,574.52,574.53,574.31,574.36,9873.0,568.9492,568.9591,568.7412,568.7907,9873.0
2024-09-30 12:45:00,574.35,574.47,574.3,574.41,7822.0,568.7808,568.8996,568.7313,568.8402,7822.0
2024-09-30 12:50:00,574.41,574.53,574.3,574.36,13665.0,568.8402,568.9591,568.7313,568.7907,13665.0
2024-09-30 12:55:00,574.36,574.44,574.34,574.35,10483.0,568.7907,568.8699,568.7709,568.7808,10483.0
2024-09-30 13:00:00,574.24,574.3,574.09,574.13,13461.0,568.6719,568.7313,568.5233,568.5629,13461.0
2024-09-30 13:05:00,574.11,574.31,574.08,574.08,10892.0,568.5431,568.7412,568.5134,568.5134,10892.0
2024-09-30 13:10:00,574.0,574.22,573.65,573.83,30896.0,568.4342,568.6521,568.0876,568.2659,30896.0
2024-09-30 13:15:00,573.8,574.11,573.7,574.04,9982.0,568.2361,568.5431,568.1371,568.4738,9982.0
2024-09-30 13:20:00,574.05,574.26,574.01,574.11,17560.0,568.4837,568.6917,568.4441,568.5431,17560.0
2024-09-30 13:25:00,574.14,574.21,573.77,573.78,14689.0,568.5728,568.6422,568.2064,568.2163,14689.0
2024-09-30 13:30:00,573.81,573.98,573.75,573.9,15055.0,568.246,568.4144,568.1866,568.3352,15055.0
2024-09-30 13:35:00,573.88,574.02,573.84,573.89,18288.0,568.3154,568.454,568.2758,568.3253,18288.0
2024-09-30 13:40:00,573.9,574.06,573.9,574.01,5552.0,568.3352,568.4936,568.3352,568.4441,5552.0
2024-09-30 13:45:00,573.96,574.08,573.87,574.07,11049.0,568.3946,568.5134,568.3055,568.5035,11049.0
2024-09-30 13:50:00,574.07,574.13,574.01,574.09,8428.0,568.5035,568.5629,568.4441,568.5233,8428.0
2024-09-30 13:55:00,574.06,574.43,573.84,574.43,18316.0,568.4936,568.86,568.2758,568.86,18316.0
2024-09-30 14:00:00,574.36,574.37,574.09,574.16,10049.0,568.7907,568.8006,568.5233,568.5927,10049.0
2024-09-30 14:05:00,574.16,574.17,573.67,574.0,20516.0,568.5927,568.6026,568.1074,568.4342,20516.0
2024-09-30 14:10:00,573.88,573.88,573.18,573.22,53196.0,568.3154,568.3154,567.6222,567.6618,53196.0
2024-09-30 14:15:00,573.22,573.22,572.16,572.17,24765.0,567.6618,567.6618,566.612,566.6219,24765.0
2024-09-30 14:20:00,572.03,572.18,570.88,571.25,42696.0,566.4833,566.6319,565.3445,565.7109,42696.0
2024-09-30 14:25:00,571.26,572.15,570.99,572.06,60644.0,565.7208,566.6021,565.4534,566.513,60644.0
2024-09-30 14:30:00,571.88,572.7,571.47,572.4,28285.0,566.3348,567.1468,565.9287,566.8497,28285.0
2024-09-30 14:35:00,572.39,573.34,572.35,573.21,24855.0,566.8398,567.7806,566.8002,567.6519,24855.0
2024-09-30 14:40:00,573.22,573.62,573.15,573.47,29153.0,567.6618,568.0579,567.5924,567.9093,29153.0
2024-09-30 14:45:00,573.56,573.82,573.42,573.42,35468.0,567.9985,568.2559,567.8598,567.8598,35468.0
2024-09-30 14:50:00,573.51,573.9,573.26,573.89,18879.0,567.949,568.3352,567.7014,568.3253,18879.0
2024-09-30 14:55:00,573.83,573.83,573.3,573.3,23520.0,568.2659,568.2659,567.741,567.741,23520.0
2024-09-30 15:00:00,573.29,573.29,572.71,573.17,37309.0,567.7311,567.7311,567.1567,567.6123,37309.0
2024-09-30 15:05:00,573.17,573.4,573.08,573.2,19559.0,567.6123,567.84,567.5231,567.642,19559.0
2024-09-30 15:10:00,573.2,573.27,572.8,573.14,17632.0,567.642,567.7113,567.2458,567.5825,17632.0
2024-09-30 15:15:00,573.13,573.79,573.04,573.68,24091.0,567.5726,568.2262,567.4835,568.1173,24091.0
2024-09-30 15:20:00,573.65,573.7,573.32,573.51,17667.0,568.0876,568.1371,567.7608,567.949,17667.0
2024-09-30 15:25:00,573.51,573.69,573.38,573.65,22451.0,567.949,568.1272,567.8202,568.0876,22451.0
2024-09-30 15:30:00,573.57,574.0,573.54,573.67,24058.0,568.0084,568.4342,567.9787,568.1074,24058.0
2024-09-30 15:35:00,573.66,574.38,573.63,574.31,33943.0,568.0975,568.8105,568.0678,568.7412,33943.0
2024-09-30 15:40:00,574.3,574.72,574.1,574.7,20202.0,568.7313,569.1472,568.5332,569.1274,20202.0
2024-09-30 15:45:00,574.71,575.51,574.71,575.15,41085.0,569.1373,569.9296,569.1373,569.5731,41085.0
2024-09-30 15:50:00,575.17,576.38,575.1,576.24,82190.0,569.5929,570.7911,569.5235,570.6525,82190.0
2024-09-30 15:55:00,576.25,577.19,576.19,576.8,603108.0,570.6624,571.5933,570.603,571.2071,603108.0
2024-10-01 09:30:00,576.14,576.21,573.65,573.65,126954.0,570.5535,570.6228,568.0876,568.0876,126954.0
2024-10-01 09:35:00,573.53,573.82,572.55,573.16,62026.0,567.9688,568.2559,566.9983,567.6023,62026.0
2024-10-01 09:40:00,573.06,573.36,572.63,572.94,28188.0,567.5033,567.8004,567.0775,567.3845,28188.0
2024-10-01 09:45:00,572.9,572.9,571.72,572.01,36683.0,567.3449,567.3449,566.1763,566.4635,36683.0
2024-10-01 09:50:00,571.99,572.17,571.4,571.79,34134.0,566.4437,566.6219,565.8594,566.2456,34134.0
2024-10-01 09:55:00,571.74,572.42,571.29,572.27,40790.0,566.1961,566.8695,565.7505,566.721,40790.0
2024-10-01 10:00:00,572.23,572.99,571.51,572.25,104786.0,566.6814,567.434,565.9683,566.7012,104786.0
2024-10-01 10:05:00,572.28,572.28,570.58,570.59,41982.0,566.7309,566.7309,565.0474,565.0573,41982.0
2024-10-01 10:10:00,570.54,571.03,569.79,570.42,95305.0,565.0078,565.493,564.265,564.8889,95305.0
2024-10-01 10:15:00,570.27,570.42,569.79,569.89,39688.0,564.7404,564.8889,564.265,564.3641,39688.0
2024-10-01 10:20:00,569.92,571.55,569.92,570.83,29003.0,564.3938,566.008,564.3938,565.2949,29003.0
2024-10-01 10:25:00,570.95,570.95,569.51,570.19,29532.0,565.4138,565.4138,563.9877,564.6611,29532.0
2024-10-01 10:30:00,570.21,570.47,569.35,570.13,50399.0,564.681,564.9384,563.8293,564.6017,50399.0
2024-10-01 10:35:00,570.1,571.07,569.85,570.82,126446.0,564.572,565.5326,564.3244,565.285,126446.0
2024-10-01 10:40:00,570.79,571.5,570.77,570.96,23282.0,565.2553,565.9584,565.2355,565.4237,23282.0
2024-10-01 10:45:00,570.98,571.25,570.53,570.69,12007.0,565.4435,565.7109,564.9979,565.1563,12007.0
2024-10-01 10:50:00,570.61,570.7,570.17,570.17,17503.0,565.0771,565.1662,564.6413,564.6413,17503.0
2024-10-01 10:55:00,570.19,570.87,570.19,570.79,18991.0,564.6611,565.3346,564.6611,565.2553,18991.0
2024-10-01 11:00:00,570.77,570.82,570.3,570.51,48208.0,565.2355,565.285,564.7701,564.978,48208.0
2024-10-01 11:05:00,570.23,570.28,568.95,568.97,38379.0,564.7008,564.7503,563.4332,563.453,38379.0
2024-10-01 11:10:00,568.95,569.16,568.89,568.93,36084.0,563.4332,563.6411,563.3738,563.4134,36084.0
2024-10-01 11:15:00,568.93,569.28,568.76,569.23,17173.0,563.4134,563.76,563.245,563.7105,17173.0
2024-10-01 11:20:00,569.2,569.8,569.19,569.42,35793.0,563.6807,564.2749,563.6708,563.8986,35793.0
2024-10-01 11:25:00,569.52,570.71,569.48,570.68,37239.0,563.9976,565.1761,563.958,565.1464,37239.0
2024-10-01 11:30:00,570.64,571.17,570.39,571.15,50155.0,565.1068,565.6316,564.8592,565.6118,50155.0
2024-10-01 11:35:00,571.04,571.52,571.01,571.52,36254.0,565.5029,565.9783,565.4732,565.9783,36254.0
2024-10-01 11:40:00,571.58,572.18,571.42,571.68,16460.0,566.0377,566.6319,565.8792,566.1367,16460.0
2024-10-01 11:45:00,571.66,571.68,571.12,571.43,21656.0,566.1169,566.1367,565.5821,565.8891,21656.0
2024-10-01 11:50:00,571.58,571.76,571.49,571.59,25118.0,566.0377,566.2159,565.9485,566.0476,25118.0
2024-10-01 11:55:00,571.7,571.75,571.09,571.09,15993.0,566.1565,566.206,565.5524,565.5524,15993.0
2024-10-01 12:00:00,571.09,571.85,570.79,571.77,23024.0,565.5524,566.3051,565.2553,566.2258,23024.0
2024-10-01 12:05:00,571.8,572.1,571.73,571.85,22994.0,566.2555,566.5526,566.1862,566.3051,22994.0
2024-10-01 12:10:00,571.9,572.31,571.28,571.47,38270.0,566.3546,566.7606,565.7406,565.9287,38270.0
2024-10-01 12:15:00,571.56,571.91,571.44,571.54,22592.0,566.0179,566.3645,565.899,565.9981,22592.0
2024-10-01 12:20:00,571.6,571.89,571.32,571.41,78055.0,566.0575,566.3447,565.7802,565.8693,78055.0
2024-10-01 12:25:00,571.46,571.66,571.0,571.52,17651.0,565.9188,566.1169,565.4633,565.9783,17651.0
2024-10-01 12:30:00,571.46,571.6,570.09,571.26,82432.0,565.9188,566.0575,564.5621,565.7208,82432.0
2024-10-01 12:35:00,571.11,571.55,570.54,570.55,24261.0,565.5722,566.008,565.0078,565.0177,24261.0
2024-10-01 12:40:00,570.65,570.94,570.02,570.02,20892.0,565.1167,565.4039,564.4928,564.4928,20892.0
2024-10-01 12:45:00,570.1,570.16,569.44,569.87,44747.0,564.572,564.6314,563.9184,564.3443,44747.0
2024-10-01 12:50:00,569.81,571.5,569.8,571.15,16786.0,564.2848,565.9584,564.2749,565.6118,16786.0
2024-10-01 12:55:00,571.19,571.6,570.5,571.15,84117.0,565.6515,566.0575,564.9681,565.6118,84117.0
2024-10-01 13:00:00,570.91,571.04,570.2,570.2,37956.0,565.3742,565.5029,564.6711,564.6711,37956.0
2024-10-01 13:05:00,570.27,570.27,569.79,570.09,32539.0,564.7404,564.7404,564.265,564.5621,32539.0
2024-10-01 13:10:00,570.2,570.35,569.68,569.74,21852.0,564.6711,564.8196,564.1561,564.2155,21852.0
2024-10-01 13:15:00,569.67,569.69,569.26,569.26,32744.0,564.1462,564.166,563.7402,563.7402,32744.0
2024-10-01 13:20:00,569.3,569.74,569.17,569.3,28295.0,563.7798,564.2155,563.651,563.7798,28295.0
2024-10-01 13:25:00,569.28,569.4,568.98,569.15,33293.0,563.76,563.8788,563.4629,563.6312,33293.0
2024-10-01 13:30:00,569.1,570.55,569.0,570.34,32621.0,563.5817,565.0177,563.4827,564.8097,32621.0
2024-10-01 13:35:00,570.25,570.26,569.67,569.98,17849.0,564.7206,564.7305,564.1462,564.4532,17849.0
2024-10-01 13:40:00,569.9,570.89,569.85,570.71,11398.0,564.374,565.3544,564.3244,565.1761,11398.0
2024-10-01 13:45:00,570.82,571.11,570.55,570.6,11229.0,565.285,565.5722,565.0177,565.0672,11229.0
2024-10-01 13:50:00,570.63,571.04,570.51,571.02,11934.0,565.0969,565.5029,564.978,565.4831,11934.0
2024-10-01 13:55:00,571.06,572.04,571.05,571.98,31531.0,565.5227,566.4932,565.5128,566.4338,31531.0
2024-10-01 14:00:00,572.01,572.72,572.01,572.5,41450.0,566.4635,567.1666,566.4635,566.9487,41450.0
2024-10-01 14:05:00,572.55,572.78,572.33,572.69,34198.0,566.9983,567.226,566.7804,567.1369,34198.0
2024-10-01 14:10:00,572.64,572.87,572.44,572.86,32187.0,567.0874,567.3152,566.8893,567.3053,32187.0
2024-10-01 14:15:00,572.86,573.37,572.83,573.03,30357.0,567.3053,567.8103,567.2755,567.4736,30357.0
2024-10-01 14:20:00,573.06,573.3,572.83,572.85,28081.0,567.5033,567.741,567.2755,567.2954,28081.0
2024-10-01 14:25:00,572.98,573.22,572.91,573.22,29775.0,567.4241,567.6618,567.3548,567.6618,29775.0
2024-10-01 14:30:00,573.21,573.63,573.16,573.33,45935.0,567.6519,568.0678,567.6023,567.7707,45935.0
2024-10-01 14:35:00,573.38,573.44,572.83,573.23,109590.0,567.8202,567.8796,567.2755,567.6717,109590.0
2024-10-01 14:40:00,573.22,573.4,572.88,573.1,25410.0,567.6618,567.84,567.3251,567.5429,25410.0
2024-10-01 14:45:00,573.23,573.31,572.89,573.03,32495.0,567.6717,567.7509,567.335,567.4736,32495.0
2024-10-01 14:50:00,573.05,573.43,572.67,572.9,29798.0,567.4934,567.8697,567.1171,567.3449,29798.0
2024-10-01 14:55:00,572.93,573.34,572.91,573.15,29032.0,567.3746,567.7806,567.3548,567.5924,29032.0
2024-10-01 15:00:00,573.14,573.19,572.82,572.87,30988.0,567.5825,567.6321,567.2656,567.3152,30988.0
2024-10-01 15:05:00,572.91,573.23,572.68,573.04,36387.0,567.3548,567.6717,567.127,567.4835,36387.0
2024-10-01 15:10:00,573.04,573.13,572.47,572.67,41689.0,567.4835,567.5726,566.919,567.1171,41689.0
2024-10-01 15:15:00,572.62,572.72,572.33,572.69,17435.0,567.0676,567.1666,566.7804,567.1369,17435.0
2024-10-01 15:20:00,572.66,573.14,572.62,572.92,48710.0,567.1072,567.5825,567.0676,567.3647,48710.0
2024-10-01 15:25:00,572.91,573.2,572.89,573.02,71767.0,567.3548,567.642,567.335,567.4637,71767.0
2024-10-01 15:30:00,573.0,573.0,572.12,572.12,19254.0,567.4439,567.4439,566.5724,566.5724,19254.0
2024-10-01 15:35:00,572.16,572.27,571.65,572.11,27409.0,566.612,566.721,566.107,566.5625,27409.0
2024-10-01 15:40:00,572.15,572.47,571.95,572.01,19828.0,566.6021,566.919,566.4041,566.4635,19828.0
2024-10-01 15:45:00,572.02,572.06,571.66,571.69,21559.0,566.4734,566.513,566.1169,566.1466,21559.0
2024-10-01 15:50:00,571.72,571.94,571.15,571.37,78564.0,566.1763,566.3942,565.6118,565.8297,78564.0
2024-10-01 15:55:00,571.31,571.85,571.19,571.4,104014.0,565.7703,566.3051,565.6515,565.8594,104014.0
2024-10-02 09:30:00,570.44,570.45,569.23,569.48,63800.0,564.9087,564.9186,563.7105,563.958,63800.0
2024-10-02 09:35:00,569.44,569.68,568.58,568.72,31475.0,563.9184,564.1561,563.0668,563.2054,31475.0
2024-10-02 09:40:00,568.89,568.9,567.97,568.04,42059.0,563.3738,563.3837,562.4627,562.532,42059.0
2024-10-02 09:45:00,568.0,570.13,567.99,569.95,28666.0,562.4924,564.6017,562.4825,564.4235,28666.0
2024-10-02 09:50:00,570.09,570.23,569.68,570.07,30595.0,564.5621,564.7008,564.1561,564.5423,30595.0
2024-10-02 09:55:00,569.97,570.27,569.73,569.79,31590.0,564.4433,564.7404,564.2056,564.265,31590.0
2024-10-02 10:00:00,569.78,570.99,569.69,570.44,27125.0,564.2551,565.4534,564.166,564.9087,27125.0
2024-10-02 10:05:00,570.41,570.57,570.03,570.35,16317.0,564.879,565.0375,564.5027,564.8196,16317.0
2024-10-02 10:10:00,570.31,570.84,570.31,570.6,25411.0,564.78,565.3048,564.78,565.0672,25411.0
2024-10-02 10:15:00,570.53,571.23,570.45,571.13,19382.0,564.9979,565.6911,564.9186,565.592,19382.0
2024-10-02 10:20:00,571.28,571.58,570.11,570.26,14090.0,565.7406,566.0377,564.5819,564.7305,14090.0
2024-10-02 10:25:00,570.29,571.12,570.28,571.05,13609.0,564.7602,565.5821,564.7503,565.5128,13609.0
2024-10-02 10:30:00,571.08,571.62,570.74,571.21,23531.0,565.5425,566.0773,565.2058,565.6713,23531.0
2024-10-02 10:35:00,571.18,571.43,570.89,571.26,14557.0,565.6415,565.8891,565.3544,565.7208,14557.0
2024-10-02 10:40:00,571.24,571.69,571.24,571.46,11358.0,565.701,566.1466,565.701,565.9188,11358.0
2024-10-02 10:45:00,571.33,572.38,571.29,572.38,22268.0,565.7901,566.8299,565.7505,566.8299,22268.0
2024-10-02 10:50:00,572.4,572.41,571.01,571.07,28610.0,566.8497,566.8596,565.4732,565.5326,28610.0
2024-10-02 10:55:00,571.05,571.47,570.91,571.02,12540.0,565.5128,565.9287,565.3742,565.4831,12540.0
2024-10-02 11:00:00,571.04,571.87,570.86,571.71,15622.0,565.5029,566.3249,565.3247,566.1664,15622.0
2024-10-02 11:05:00,571.75,571.86,571.29,571.52,52131.0,566.206,566.315,565.7505,565.9783,52131.0
2024-10-02 11:10:00,571.54,571.87,571.37,571.67,26602.0,565.9981,566.3249,565.8297,566.1268,26602.0
2024-10-02 11:15:00,571.67,572.58,571.65,572.49,19461.0,566.1268,567.028,566.107,566.9388,19461.0
2024-10-02 11:20:00,572.44,572.5,571.65,571.92,25916.0,566.8893,566.9487,566.107,566.3744,25916.0
2024-10-02 11:25:00,571.96,572.32,571.78,572.25,13151.0,566.414,566.7705,566.2357,566.7012,13151.0
2024-10-02 11:30:00,572.26,572.54,572.07,572.28,27089.0,566.7111,566.9884,566.5229,566.7309,27089.0
2024-10-02 11:35:00,572.31,572.49,572.15,572.37,7622.0,566.7606,566.9388,566.6021,566.82,7622.0
2024-10-02 11:40:00,572.4,572.59,572.3,572.58,21277.0,566.8497,567.0379,566.7507,567.028,21277.0
2024-10-02 11:45:00,572.62,572.62,572.28,572.48,8376.0,567.0676,567.0676,566.7309,566.9289,8376.0
2024-10-02 11:50:00,572.5,572.58,571.96,572.17,17156.0,566.9487,567.028,566.414,566.6219,17156.0
2024-10-02 11:55:00,572.18,572.32,571.92,572.3,16104.0,566.6319,566.7705,566.3744,566.7507,16104.0
2024-10-02 12:00:00,572.26,572.46,572.17,572.33,13219.0,566.7111,566.9091,566.6219,566.7804,13219.0
2024-10-02 12:05:00,572.32,572.51,572.18,572.26,9618.0,566.7705,566.9587,566.6319,566.7111,9618.0
2024-10-02 12:10:00,572.27,572.51,572.26,572.34,17604.0,566.721,566.9587,566.7111,566.7903,17604.0
2024-10-02 12:15:00,572.35,572.35,571.79,571.82,9909.0,566.8002,566.8002,566.2456,566.2753,9909.0
2024-10-02 12:20:00,571.83,572.25,571.62,572.22,10974.0,566.2852,566.7012,566.0773,566.6715,10974.0
2024-10-02 12:25:00,572.25,572.47,572.22,572.23,19677.0,566.7012,566.919,566.6715,566.6814,19677.0
2024-10-02 12:30:00,572.2,572.2,571.66,571.67,29257.0,566.6517,566.6517,566.1169,566.1268,29257.0
2024-10-02 12:35:00,571.66,571.84,571.59,571.72,22930.0,566.1169,566.2951,566.0476,566.1763,22930.0
2024-10-02 12:40:00,571.81,571.81,571.54,571.54,15439.0,566.2654,566.2654,565.9981,565.9981,15439.0
2024-10-02 12:45:00,571.58,571.64,571.26,571.3,14856.0,566.0377,566.0971,565.7208,565.7604,14856.0
2024-10-02 12:50:00,571.28,571.46,571.23,571.37,14371.0,565.7406,565.9188,565.6911,565.8297,14371.0
2024-10-02 12:55:00,571.37,571.37,570.62,570.62,11919.0,565.8297,565.8297,565.087,565.087,11919.0
2024-10-02 13:00:00,570.56,570.98,570.56,570.79,12413.0,565.0276,565.4435,565.0276,565.2553,12413.0
2024-10-02 13:05:00,570.79,570.84,570.59,570.69,10142.0,565.2553,565.3048,565.0573,565.1563,10142.0
2024-10-02 13:10:00,570.77,570.89,570.45,570.75,208702.0,565.2355,565.3544,564.9186,565.2157,208702.0
2024-10-02 13:15:00,570.75,570.92,570.67,570.83,10782.0,565.2157,565.3841,565.1365,565.2949,10782.0
2024-10-02 13:20:00,570.75,570.95,570.67,570.68,5220.0,565.2157,565.4138,565.1365,565.1464,5220.0
2024-10-02 13:25:00,570.61,571.41,570.61,571.19,21467.0,565.0771,565.8693,565.0771,565.6515,21467.0
2024-10-02 13:30:00,571.07,571.16,570.51,570.51,19004.0,565.5326,565.6217,564.978,564.978,19004.0
2024-10-02 13:35:00,570.46,571.06,570.3,571.03,12029.0,564.9285,565.5227,564.7701,565.493,12029.0
2024-10-02 13:40:00,571.05,571.14,570.76,570.9,31852.0,565.5128,565.6019,565.2256,565.3643,31852.0
2024-10-02 13:45:00,570.86,571.54,570.85,571.54,20336.0,565.3247,565.9981,565.3147,565.9981,20336.0
2024-10-02 13:50:00,571.48,571.73,571.48,571.68,4251.0,565.9386,566.1862,565.9386,566.1367,4251.0
2024-10-02 13:55:00,571.65,571.86,571.57,571.8,16452.0,566.107,566.315,566.0278,566.2555,16452.0
2024-10-02 14:00:00,571.79,572.05,571.78,571.89,12345.0,566.2456,566.5031,566.2357,566.3447,12345.0
2024-10-02 14:05:00,571.86,571.92,571.78,571.91,12357.0,566.315,566.3744,566.2357,566.3645,12357.0
2024-10-02 14:10:00,571.96,571.96,571.77,571.82,17065.0,566.414,566.414,566.2258,566.2753,17065.0
2024-10-02 14:15:00,571.81,571.98,571.76,571.85,16554.0,566.2654,566.4338,566.2159,566.3051,16554.0
2024-10-02 14:20:00,571.85,571.85,571.48,571.5,26054.0,566.3051,566.3051,565.9386,565.9584,26054.0
2024-10-02 14:25:00,571.51,571.72,570.49,571.1,52742.0,565.9683,566.1763,564.9582,565.5623,52742.0
2024-10-02 14:30:00,571.21,571.49,570.97,571.45,23369.0,565.6713,565.9485,565.4336,565.9089,23369.0
2024-10-02 14:35:00,571.42,571.42,571.18,571.33,24454.0,565.8792,565.8792,565.6415,565.7901,24454.0
2024-10-02 14:40:00,571.34,571.65,571.34,571.65,8163.0,565.8,566.107,565.8,566.107,8163.0
2024-10-02 14:45:00,571.66,571.74,571.51,571.69,20705.0,566.1169,566.1961,565.9683,566.1466,20705.0
2024-10-02 14:50:00,571.75,571.77,571.46,571.56,19100.0,566.206,566.2258,565.9188,566.0179,19100.0
2024-10-02 14:55:00,571.57,571.67,571.46,571.63,71355.0,566.0278,566.1268,565.9188,566.0872,71355.0
2024-10-02 15:00:00,571.61,571.86,571.52,571.86,13575.0,566.0674,566.315,565.9783,566.315,13575.0
2024-10-02 15:05:00,571.84,571.94,571.68,571.88,111941.0,566.2951,566.3942,566.1367,566.3348,111941.0
2024-10-02 15:10:00,571.9,571.98,571.8,571.96,19145.0,566.3546,566.4338,566.2555,566.414,19145.0
2024-10-02 15:15:00,571.93,571.98,571.82,571.96,33056.0,566.3843,566.4338,566.2753,566.414,33056.0
2024-10-02 15:20:00,571.95,572.05,571.76,571.8,17204.0,566.4041,566.5031,566.2159,566.2555,17204.0
2024-10-02 15:25:00,571.84,572.01,571.79,571.98,17492.0,566.2951,566.4635,566.2456,566.4338,17492.0
2024-10-02 15:30:00,571.92,571.92,571.61,571.77,13535.0,566.3744,566.3744,566.0674,566.2258,13535.0
2024-10-02 15:35:00,571.77,571.98,571.73,571.76,39114.0,566.2258,566.4338,566.1862,566.2159,39114.0
2024-10-02 15:40:00,571.76,572.01,571.58,571.88,37293.0,566.2159,566.4635,566.0377,566.3348,37293.0
2024-10-02 15:45:00,571.87,572.19,571.87,572.11,25935.0,566.3249,566.6418,566.3249,566.5625,25935.0
2024-10-02 15:50:00,572.06,572.07,571.71,571.72,41424.0,566.513,566.5229,566.1664,566.1763,41424.0
2024-10-02 15:55:00,571.74,571.94,571.45,571.57,100391.0,566.1961,566.3942,565.9089,566.0278,100391.0
2024-10-03 09:30:00,570.12,570.72,569.92,570.69,138732.0,564.5918,565.186,564.3938,565.1563,138732.0
2024-10-03 09:35:00,570.85,570.87,569.97,570.04,16426.0,565.3147,565.3346,564.4433,564.5126,16426.0
2024-10-03 09:40:00,570.03,570.3,569.77,570.02,11303.0,564.5027,564.7701,564.2452,564.4928,11303.0
2024-10-03 09:45:00,570.04,570.08,569.68,569.83,11824.0,564.5126,564.5522,564.1561,564.3046,11824.0
2024-10-03 09:50:00,569.81,570.16,569.6,569.85,23923.0,564.2848,564.6314,564.0769,564.3244,23923.0
2024-10-03 09:55:00,570.15,570.91,570.14,570.63,10701.0,564.6215,565.3742,564.6116,565.0969,10701.0
2024-10-03 10:00:00,570.6,572.02,570.58,571.84,40455.0,565.0672,566.4734,565.0474,566.2951,40455.0
2024-10-03 10:05:00,572.07,572.31,572.02,572.12,11501.0,566.5229,566.7606,566.4734,566.5724,11501.0
2024-10-03 10:10:00,572.4,572.52,570.14,570.88,60688.0,566.8497,566.9686,564.6116,565.3445,60688.0
2024-10-03 10:15:00,570.9,571.81,570.72,571.12,21388.0,565.3643,566.2654,565.186,565.5821,21388.0
2024-10-03 10:20:00,571.12,571.36,569.52,569.97,38016.0,565.5821,565.8198,563.9976,564.4433,38016.0
2024-10-03 10:25:00,569.89,570.27,569.75,569.93,12452.0,564.3641,564.7404,564.2254,564.4037,12452.0
2024-10-03 10:30:00,569.89,571.12,569.3,570.92,19337.0,564.3641,565.5821,563.7798,565.3841,19337.0
2024-10-03 10:35:00,570.95,571.16,570.29,570.61,21537.0,565.4138,565.6217,564.7602,565.0771,21537.0
2024-10-03 10:40:00,570.58,570.89,569.0,569.47,18807.0,565.0474,565.3544,563.4827,563.9481,18807.0
2024-10-03 10:45:00,569.55,570.89,569.36,570.12,15644.0,564.0274,565.3544,563.8392,564.5918,15644.0
2024-10-03 10:50:00,570.31,571.08,570.31,570.91,7231.0,564.78,565.5425,564.78,565.3742,7231.0
2024-10-03 10:55:00,570.91,570.93,569.31,569.41,19351.0,565.3742,565.394,563.7897,563.8887,19351.0
2024-10-03 11:00:00,569.4,569.6,568.94,569.15,15942.0,563.8788,564.0769,563.4233,563.6312,15942.0
2024-10-03 11:05:00,569.04,570.11,569.04,569.89,9538.0,563.5223,564.5819,563.5223,564.3641,9538.0
2024-10-03 11:10:00,569.89,569.9,569.47,569.88,15337.0,564.3641,564.374,563.9481,564.3542,15337.0
2024-10-03 11:15:00,569.84,570.25,569.81,569.93,4096.0,564.3145,564.7206,564.2848,564.4037,4096.0
2024-10-03 11:20:00,569.89,570.63,569.88,570.4,7239.0,564.3641,565.0969,564.3542,564.8691,7239.0
2024-10-03 11:25:00,570.46,570.46,569.73,570.24,8030.0,564.9285,564.9285,564.2056,564.7107,8030.0
2024-10-03 11:30:00,570.46,570.86,570.46,570.76,8504.0,564.9285,565.3247,564.9285,565.2256,8504.0
2024-10-03 11:35:00,570.63,570.89,570.59,570.63,5068.0,565.0969,565.3544,565.0573,565.0969,5068.0
2024-10-03 11:40:00,570.69,571.4,570.68,571.28,17119.0,565.1563,565.8594,565.1464,565.7406,17119.0
2024-10-03 11:45:00,571.32,571.39,571.21,571.29,6744.0,565.7802,565.8495,565.6713,565.7505,6744.0
2024-10-03 11:50:00,571.16,571.65,571.16,571.36,11258.0,565.6217,566.107,565.6217,565.8198,11258.0
2024-10-03 11:55:00,571.46,571.52,571.16,571.21,5540.0,565.9188,565.9783,565.6217,565.6713,5540.0
2024-10-03 12:00:00,571.24,571.3,571.17,571.17,25385.0,565.701,565.7604,565.6316,565.6316,25385.0
2024-10-03 12:05:00,571.09,571.49,571.04,571.41,5345.0,565.5524,565.9485,565.5029,565.8693,5345.0
2024-10-03 12:10:00,571.35,571.61,571.35,571.56,67839.0,565.8099,566.0674,565.8099,566.0179,67839.0
2024-10-03 12:15:00,571.54,571.66,571.33,571.59,8345.0,565.9981,566.1169,565.7901,566.0476,8345.0
2024-10-03 12:20:00,571.54,571.86,571.52,571.68,7188.0,565.9981,566.315,565.9783,566.1367,7188.0
2024-10-03 12:25:00,571.66,571.87,571.42,571.43,17478.0,566.1169,566.3249,565.8792,565.8891,17478.0
2024-10-03 12:30:00,571.38,571.39,570.82,571.04,17611.0,565.8396,565.8495,565.285,565.5029,17611.0
2024-10-03 12:35:00,571.09,571.2,570.87,570.87,5626.0,565.5524,565.6614,565.3346,565.3346,5626.0
2024-10-03 12:40:00,570.72,570.86,569.79,570.11,23180.0,565.186,565.3247,564.265,564.5819,23180.0
2024-10-03 12:45:00,570.09,570.09,569.0,569.21,21797.0,564.5621,564.5621,563.4827,563.6907,21797.0
2024-10-03 12:50:00,569.09,569.34,568.58,568.83,42355.0,563.5718,563.8194,563.0668,563.3143,42355.0
2024-10-03 12:55:00,568.79,569.64,568.77,569.11,19861.0,563.2747,564.1165,563.2549,563.5916,19861.0
2024-10-03 13:00:00,569.08,569.08,568.23,568.44,23858.0,563.5619,563.5619,562.7202,562.9281,23858.0
2024-10-03 13:05:00,568.43,569.04,568.4,568.83,8154.0,562.9182,563.5223,562.8885,563.3143,8154.0
2024-10-03 13:10:00,568.68,569.08,568.57,568.71,12161.0,563.1658,563.5619,563.0569,563.1955,12161.0
2024-10-03 13:15:00,568.68,568.78,568.53,568.67,7139.0,563.1658,563.2648,563.0172,563.1559,7139.0
2024-10-03 13:20:00,568.68,569.69,568.66,569.38,16024.0,563.1658,564.166,563.146,563.859,16024.0
2024-10-03 13:25:00,569.37,570.15,569.18,569.2,44145.0,563.8491,564.6215,563.6609,563.6807,44145.0
2024-10-03 13:30:00,569.11,569.88,569.06,569.85,22949.0,563.5916,564.3542,563.5421,564.3244,22949.0
2024-10-03 13:35:00,569.88,570.03,569.36,569.38,14209.0,564.3542,564.5027,563.8392,563.859,14209.0
2024-10-03 13:40:00,569.37,569.53,568.94,569.46,12042.0,563.8491,564.0075,563.4233,563.9382,12042.0
2024-10-03 13:45:00,569.54,569.83,569.43,569.43,11379.0,564.0175,564.3046,563.9085,563.9085,11379.0
2024-10-03 13:50:00,569.34,569.66,569.29,569.54,6711.0,563.8194,564.1363,563.7699,564.0175,6711.0
2024-10-03 13:55:00,569.62,569.83,569.54,569.79,13933.0,564.0967,564.3046,564.0175,564.265,13933.0
2024-10-03 14:00:00,569.82,569.87,569.5,569.78,32877.0,564.2947,564.3443,563.9778,564.2551,32877.0
2024-10-03 14:05:00,569.79,570.13,569.79,569.85,7943.0,564.265,564.6017,564.265,564.3244,7943.0
2024-10-03 14:10:00,569.82,570.0,569.76,569.82,16276.0,564.2947,564.473,564.2353,564.2947,16276.0
2024-10-03 14:15:00,569.9,570.06,569.69,570.06,15446.0,564.374,564.5324,564.166,564.5324,15446.0
2024-10-03 14:20:00,570.04,570.12,569.18,569.76,24103.0,564.5126,564.5918,563.6609,564.2353,24103.0
2024-10-03 14:25:00,569.74,569.97,569.55,569.72,16724.0,564.2155,564.4433,564.0274,564.1957,16724.0
2024-10-03 14:30:00,569.73,569.73,569.44,569.64,9048.0,564.2056,564.2056,563.9184,564.1165,9048.0
2024-10-03 14:35:00,569.65,569.81,569.53,569.72,9029.0,564.1264,564.2848,564.0075,564.1957,9029.0
2024-10-03 14:40:00,569.78,569.92,569.75,569.77,49462.0,564.2551,564.3938,564.2254,564.2452,49462.0
2024-10-03 14:45:00,569.77,569.88,569.66,569.69,9359.0,564.2452,564.3542,564.1363,564.166,9359.0
2024-10-03 14:50:00,569.69,569.94,569.61,569.74,14508.0,564.166,564.4136,564.0868,564.2155,14508.0
2024-10-03 14:55:00,569.77,569.93,569.46,569.49,37748.0,564.2452,564.4037,563.9382,563.9679,37748.0
2024-10-03 15:00:00,569.48,569.48,569.1,569.41,19720.0,563.958,563.958,563.5817,563.8887,19720.0
2024-10-03 15:05:00,569.42,569.42,568.93,569.2,17295.0,563.8986,563.8986,563.4134,563.6807,17295.0
2024-10-03 15:10:00,569.08,569.23,568.81,569.08,12579.0,563.5619,563.7105,563.2945,563.5619,12579.0
2024-10-03 15:15:00,569.12,569.26,569.05,569.26,16761.0,563.6015,563.7402,563.5322,563.7402,16761.0
2024-10-03 15:20:00,569.22,569.56,569.14,569.45,16752.0,563.7006,564.0373,563.6213,563.9283,16752.0
2024-10-03 15:25:00,569.42,569.49,569.08,569.26,21228.0,563.8986,563.9679,563.5619,563.7402,21228.0
2024-10-03 15:30:00,569.27,569.61,569.18,569.55,20880.0,563.7501,564.0868,563.6609,564.0274,20880.0
2024-10-03 15:35:00,569.53,569.66,569.5,569.62,21357.0,564.0075,564.1363,563.9778,564.0967,21357.0
2024-10-03 15:40:00,569.63,569.66,569.2,569.33,25838.0,564.1066,564.1363,563.6807,563.8095,25838.0
2024-10-03 15:45:00,569.27,569.91,569.25,569.89,15504.0,563.7501,564.3839,563.7303,564.3641,15504.0
2024-10-03 15:50:00,569.83,570.28,569.52,570.02,49782.0,564.3046,564.7503,563.9976,564.4928,49782.0
2024-10-03 15:55:00,570.08,570.98,569.94,570.46,111951.0,564.5522,565.4435,564.4136,564.9285,111951.0
2024-10-04 09:30:00,575.05,575.31,574.34,574.79,113837.0,569.474,569.7315,568.7709,569.2165,113837.0
2024-10-04 09:35:00,574.96,575.28,574.04,574.69,53865.0,569.3849,569.7018,568.4738,569.1175,53865.0
2024-10-04 09:40:00,574.7,575.16,574.56,574.64,32067.0,569.1274,569.583,568.9888,569.068,32067.0
2024-10-04 09:45:00,574.69,575.02,574.66,574.85,20393.0,569.1175,569.4443,569.0878,569.276,20393.0
2024-10-04 09:50:00,574.83,574.93,573.81,573.87,23736.0,569.2562,569.3552,568.246,568.3055,23736.0
2024-10-04 09:55:00,573.86,574.07,572.68,572.88,51024.0,568.2956,568.5035,567.127,567.3251,51024.0
2024-10-04 10:00:00,572.84,573.56,572.66,573.36,48378.0,567.2855,567.9985,567.1072,567.8004,48378.0
2024-10-04 10:05:00,573.34,573.8,571.85,572.01,29552.0,567.7806,568.2361,566.3051,566.4635,29552.0
2024-10-04 10:10:00,572.01,572.67,571.48,572.59,27756.0,566.4635,567.1171,565.9386,567.0379,27756.0
2024-10-04 10:15:00,572.43,573.78,572.4,573.25,19766.0,566.8794,568.2163,566.8497,567.6915,19766.0
2024-10-04 10:20:00,573.24,573.24,571.79,572.04,30077.0,567.6816,567.6816,566.2456,566.4932,30077.0
2024-10-04 10:25:00,572.06,572.36,571.38,571.55,20060.0,566.513,566.8101,565.8396,566.008,20060.0
2024-10-04 10:30:00,571.54,571.68,570.93,571.44,60703.0,565.9981,566.1367,565.394,565.899,60703.0
2024-10-04 10:35:00,571.42,571.72,570.92,571.13,10450.0,565.8792,566.1763,565.3841,565.592,10450.0
2024-10-04 10:40:00,571.09,572.11,571.09,572.1,23195.0,565.5524,566.5625,565.5524,566.5526,23195.0
2024-10-04 10:45:00,572.15,572.23,571.55,571.99,11016.0,566.6021,566.6814,566.008,566.4437,11016.0
2024-10-04 10:50:00,572.0,572.69,571.99,572.38,75105.0,566.4536,567.1369,566.4437,566.8299,75105.0
2024-10-04 10:55:00,572.4,572.83,572.3,572.83,13594.0,566.8497,567.2755,566.7507,567.2755,13594.0
2024-10-04 11:00:00,572.78,573.3,572.78,573.06,12093.0,567.226,567.741,567.226,567.5033,12093.0
2024-10-04 11:05:00,573.1,573.43,573.08,573.08,11166.0,567.5429,567.8697,567.5231,567.5231,11166.0
2024-10-04 11:10:00,573.19,573.31,572.37,572.37,12570.0,567.6321,567.7509,566.82,566.82,12570.0
2024-10-04 11:15:00,572.36,572.79,572.14,572.52,10786.0,566.8101,567.2359,566.5922,566.9686,10786.0
2024-10-04 11:20:00,572.4,572.4,571.37,571.71,14378.0,566.8497,566.8497,565.8297,566.1664,14378.0
2024-10-04 11:25:00,571.68,571.68,571.09,571.5,16208.0,566.1367,566.1367,565.5524,565.9584,16208.0
2024-10-04 11:30:00,571.29,571.6,571.01,571.57,12612.0,565.7505,566.0575,565.4732,566.0278,12612.0
2024-10-04 11:35:00,571.54,571.8,571.54,571.79,7941.0,565.9981,566.2555,565.9981,566.2456,7941.0
2024-10-04 11:40:00,571.85,572.46,571.81,572.13,23111.0,566.3051,566.9091,566.2654,566.5823,23111.0
2024-10-04 11:45:00,572.08,572.11,571.6,571.81,9695.0,566.5328,566.5625,566.0575,566.2654,9695.0
2024-10-04 11:50:00,571.76,572.79,571.71,572.71,13601.0,566.2159,567.2359,566.1664,567.1567,13601.0
2024-10-04 11:55:00,572.71,573.14,572.71,573.14,16189.0,567.1567,567.5825,567.1567,567.5825,16189.0
2024-10-04 12:00:00,573.21,573.5,573.18,573.33,9524.0,567.6519,567.9391,567.6222,567.7707,9524.0
2024-10-04 12:05:00,573.33,573.41,572.42,572.42,17424.0,567.7707,567.8499,566.8695,566.8695,17424.0
2024-10-04 12:10:00,572.5,572.85,572.48,572.55,14073.0,566.9487,567.2954,566.9289,566.9983,14073.0
2024-10-04 12:15:00,572.48,572.9,572.48,572.87,8199.0,566.9289,567.3449,566.9289,567.3152,8199.0
2024-10-04 12:20:00,572.89,573.01,572.55,572.55,12408.0,567.335,567.4538,566.9983,566.9983,12408.0
2024-10-04 12:25:00,572.43,572.62,572.22,572.52,6162.0,566.8794,567.0676,566.6715,566.9686,6162.0
2024-10-04 12:30:00,572.5,572.82,572.31,572.71,9262.0,566.9487,567.2656,566.7606,567.1567,9262.0
2024-10-04 12:35:00,572.78,574.06,572.76,573.89,15170.0,567.226,568.4936,567.2062,568.3253,15170.0
2024-10-04 12:40:00,573.86,574.21,573.59,574.16,12789.0,568.2956,568.6422,568.0282,568.5927,12789.0
2024-10-04 12:45:00,574.08,574.24,573.94,574.01,31226.0,568.5134,568.6719,568.3748,568.4441,31226.0
2024-10-04 12:50:00,574.05,574.08,573.44,573.78,12865.0,568.4837,568.5134,567.8796,568.2163,12865.0
2024-10-04 12:55:00,573.69,574.03,573.66,573.73,15596.0,568.1272,568.4639,568.0975,568.1668,15596.0
2024-10-04 13:00:00,573.77,573.84,573.6,573.82,8442.0,568.2064,568.2758,568.0381,568.2559,8442.0
2024-10-04 13:05:00,573.56,573.81,573.48,573.62,15828.0,567.9985,568.246,567.9192,568.0579,15828.0
2024-10-04 13:10:00,573.49,573.96,573.44,573.96,11198.0,567.9291,568.3946,567.8796,568.3946,11198.0
2024-10-04 13:15:00,573.96,574.16,573.96,574.15,7429.0,568.3946,568.5927,568.3946,568.5827,7429.0
2024-10-04 13:20:00,574.18,574.31,574.04,574.08,9591.0,568.6125,568.7412,568.4738,568.5134,9591.0
2024-10-04 13:25:00,574.04,574.15,573.77,573.8,9901.0,568.4738,568.5827,568.2064,568.2361,9901.0
2024-10-04 13:30:00,573.83,574.12,573.65,573.73,12010.0,568.2659,568.553,568.0876,568.1668,12010.0
2024-10-04 13:35:00,573.68,573.71,572.32,573.25,19518.0,568.1173,568.147,566.7705,567.6915,19518.0
2024-10-04 13:40:00,573.27,574.21,573.23,574.21,13965.0,567.7113,568.6422,567.6717,568.6422,13965.0
2024-10-04 13:45:00,574.21,574.23,573.75,573.75,9350.0,568.6422,568.662,568.1866,568.1866,9350.0
2024-10-04 13:50:00,573.72,573.81,573.23,573.36,8091.0,568.1569,568.246,567.6717,567.8004,8091.0
2024-10-04 13:55:00,573.39,573.39,572.85,572.91,14054.0,567.8301,567.8301,567.2954,567.3548,14054.0
2024-10-04 14:00:00,572.99,573.16,572.85,572.93,20612.0,567.434,567.6023,567.2954,567.3746,20612.0
2024-10-04 14:05:00,572.84,573.17,572.84,573.09,11323.0,567.2855,567.6123,567.2855,567.533,11323.0
2024-10-04 14:10:00,573.05,573.1,572.67,572.82,17165.0,567.4934,567.5429,567.1171,567.2656,17165.0
2024-10-04 14:15:00,572.79,573.11,572.47,573.11,16627.0,567.2359,567.5528,566.919,567.5528,16627.0
2024-10-04 14:20:00,573.08,573.48,573.05,573.38,10196.0,567.5231,567.9192,567.4934,567.8202,10196.0
2024-10-04 14:25:00,573.41,573.58,573.26,573.5,11105.0,567.8499,568.0183,567.7014,567.9391,11105.0
2024-10-04 14:30:00,573.45,573.67,573.32,573.63,9010.0,567.8895,568.1074,567.7608,568.0678,9010.0
2024-10-04 14:35:00,573.63,573.7,573.46,573.6,9866.0,568.0678,568.1371,567.8994,568.0381,9866.0
2024-10-04 14:40:00,573.6,573.76,573.49,573.59,11121.0,568.0381,568.1965,567.9291,568.0282,11121.0
2024-10-04 14:45:00,573.58,573.8,573.53,573.8,30179.0,568.0183,568.2361,567.9688,568.2361,30179.0
2024-10-04 14:50:00,573.81,574.25,573.81,573.91,13043.0,568.246,568.6818,568.246,568.3451,13043.0
2024-10-04 14:55:00,573.95,574.26,573.92,574.22,7581.0,568.3847,568.6917,568.355,568.6521,7581.0
2024-10-04 15:00:00,574.22,574.22,573.9,574.03,9553.0,568.6521,568.6521,568.3352,568.4639,9553.0
2024-10-04 15:05:00,574.08,574.24,574.06,574.2,12338.0,568.5134,568.6719,568.4936,568.6323,12338.0
2024-10-04 15:10:00,574.15,574.28,574.09,574.14,13951.0,568.5827,568.7115,568.5233,568.5728,13951.0
2024-10-04 15:15:00,574.09,574.29,573.98,574.25,14850.0,568.5233,568.7214,568.4144,568.6818,14850.0
2024-10-04 15:20:00,574.26,574.84,574.21,574.71,62134.0,568.6917,569.2661,568.6422,569.1373,62134.0
2024-10-04 15:25:00,574.76,574.94,574.52,574.8,23882.0,569.1868,569.3651,568.9492,569.2264,23882.0
2024-10-04 15:30:00,574.79,575.44,574.66,575.42,21324.0,569.2165,569.8602,569.0878,569.8404,21324.0
2024-10-04 15:35:00,575.38,575.38,575.08,575.21,12729.0,569.8008,569.8008,569.5037,569.6325,12729.0
2024-10-04 15:40:00,575.24,575.54,575.24,575.53,25228.0,569.6622,569.9593,569.6622,569.9494,25228.0
2024-10-04 15:45:00,575.54,575.54,574.95,575.31,20630.0,569.9593,569.9593,569.375,569.7315,20630.0
2024-10-04 15:50:00,575.31,575.64,575.1,575.61,43573.0,569.7315,570.0583,569.5235,570.0286,43573.0
2024-10-04 15:55:00,575.55,576.12,575.48,575.67,94449.0,569.9692,570.5336,569.8999,570.088,94449.0
2024-10-07 09:30:00,574.03,574.3,573.49,573.69,81088.0,568.4639,568.7313,567.9291,568.1272,81088.0
2024-10-07 09:35:00,573.79,574.38,573.76,573.98,25610.0,568.2262,568.8105,568.1965,568.4144,25610.0
2024-10-07 09:40:00,574.07,574.19,573.6,573.77,7110.0,568.5035,568.6224,568.0381,568.2064,7110.0
2024-10-07 09:45:00,573.84,574.27,573.46,573.86,18752.0,568.2758,568.7016,567.8994,568.2956,18752.0
2024-10-07 09:50:00,573.83,573.91,573.27,573.57,13844.0,568.2659,568.3451,567.7113,568.0084,13844.0
2024-10-07 09:55:00,573.67,573.98,573.4,573.4,12545.0,568.1074,568.4144,567.84,567.84,12545.0
2024-10-07 10:00:00,573.48,574.14,573.43,574.06,20955.0,567.9192,568.5728,567.8697,568.4936,20955.0
2024-10-07 10:05:00,574.41,574.42,573.8,573.97,12319.0,568.8402,568.8501,568.2361,568.4045,12319.0
2024-10-07 10:10:00,574.02,574.33,573.69,574.33,8078.0,568.454,568.761,568.1272,568.761,8078.0
2024-10-07 10:15:00,574.21,574.58,574.06,574.51,14518.0,568.6422,569.0086,568.4936,568.9393,14518.0
2024-10-07 10:20:00,574.48,574.49,574.2,574.49,8380.0,568.9095,568.9195,568.6323,568.9195,8380.0
2024-10-07 10:25:00,574.32,574.36,574.08,574.34,5735.0,568.7511,568.7907,568.5134,568.7709,5735.0
2024-10-07 10:30:00,574.25,574.35,573.95,574.3,4789.0,568.6818,568.7808,568.3847,568.7313,4789.0
2024-10-07 10:35:00,574.27,574.37,573.99,574.04,15753.0,568.7016,568.8006,568.4243,568.4738,15753.0
2024-10-07 10:40:00,574.02,574.17,573.71,573.76,7406.0,568.454,568.6026,568.147,568.1965,7406.0
2024-10-07 10:45:00,573.76,574.02,573.72,573.89,7179.0,568.1965,568.454,568.1569,568.3253,7179.0
2024-10-07 10:50:00,573.91,574.3,573.9,574.11,16503.0,568.3451,568.7313,568.3352,568.5431,16503.0
2024-10-07 10:55:00,574.22,574.26,574.05,574.08,31438.0,568.6521,568.6917,568.4837,568.5134,31438.0
2024-10-07 11:00:00,573.94,573.95,573.44,573.6,11580.0,568.3748,568.3847,567.8796,568.0381,11580.0
2024-10-07 11:05:00,573.7,573.95,573.38,573.86,14337.0,568.1371,568.3847,567.8202,568.2956,14337.0
2024-10-07 11:10:00,573.8,574.33,573.78,574.3,17472.0,568.2361,568.761,568.2163,568.7313,17472.0
2024-10-07 11:15:00,574.2,574.44,574.15,574.44,15463.0,568.6323,568.8699,568.5827,568.8699,15463.0
2024-10-07 11:20:00,574.4,574.5,574.27,574.35,5432.0,568.8303,568.9294,568.7016,568.7808,5432.0
2024-10-07 11:25:00,574.4,574.52,574.21,574.35,10286.0,568.8303,568.9492,568.6422,568.7808,10286.0
2024-10-07 11:30:00,574.4,574.47,574.19,574.41,13126.0,568.8303,568.8996,568.6224,568.8402,13126.0
2024-10-07 11:35:00,574.25,574.35,574.09,574.09,8118.0,568.6818,568.7808,568.5233,568.5233,8118.0
2024-10-07 11:40:00,574.13,574.47,574.0,574.09,8918.0,568.5629,568.8996,568.4342,568.5233,8918.0
2024-10-07 11:45:00,574.04,574.18,574.0,574.04,3337.0,568.4738,568.6125,568.4342,568.4738,3337.0
2024-10-07 11:50:00,573.95,574.13,573.88,574.04,31731.0,568.3847,568.5629,568.3154,568.4738,31731.0
2024-10-07 11:55:00,573.94,573.95,573.83,573.89,8128.0,568.3748,568.3847,568.2659,568.3253,8128.0
2024-10-07 12:00:00,573.89,573.92,573.57,573.69,17687.0,568.3253,568.355,568.0084,568.1272,17687.0
2024-10-07 12:05:00,573.67,573.74,573.31,573.31,3392.0,568.1074,568.1767,567.7509,567.7509,3392.0
2024-10-07 12:10:00,573.23,573.58,572.85,573.53,12984.0,567.6717,568.0183,567.2954,567.9688,12984.0
2024-10-07 12:15:00,573.53,573.88,573.52,573.76,7105.0,567.9688,568.3154,567.9589,568.1965,7105.0
2024-10-07 12:20:00,573.72,573.95,573.65,573.82,12907.0,568.1569,568.3847,568.0876,568.2559,12907.0
2024-10-07 12:25:00,573.84,573.84,573.71,573.71,8835.0,568.2758,568.2758,568.147,568.147,8835.0
2024-10-07 12:30:00,573.72,573.75,573.3,573.41,13979.0,568.1569,568.1866,567.741,567.8499,13979.0
2024-10-07 12:35:00,573.44,573.65,573.39,573.42,4263.0,567.8796,568.0876,567.8301,567.8598,4263.0
2024-10-07 12:40:00,573.4,573.44,573.23,573.26,22409.0,567.84,567.8796,567.6717,567.7014,22409.0
2024-10-07 12:45:00,573.24,573.41,573.05,573.36,10294.0,567.6816,567.8499,567.4934,567.8004,10294.0
2024-10-07 12:50:00,573.3,573.41,573.16,573.31,3654.0,567.741,567.8499,567.6023,567.7509,3654.0
2024-10-07 12:55:00,573.36,573.39,573.24,573.37,3144.0,567.8004,567.8301,567.6816,567.8103,3144.0
2024-10-07 13:00:00,573.37,573.61,573.33,573.55,9028.0,567.8103,568.048,567.7707,567.9886,9028.0
2024-10-07 13:05:00,573.61,573.66,573.37,573.49,5163.0,568.048,568.0975,567.8103,567.9291,5163.0
2024-10-07 13:10:00,573.6,573.7,573.55,573.56,7182.0,568.0381,568.1371,567.9886,567.9985,7182.0
2024-10-07 13:15:00,573.66,573.71,573.59,573.6,10632.0,568.0975,568.147,568.0282,568.0381,10632.0
2024-10-07 13:20:00,573.62,573.71,573.2,573.3,3612.0,568.0579,568.147,567.642,567.741,3612.0
2024-10-07 13:25:00,573.37,573.5,573.13,573.13,8786.0,567.8103,567.9391,567.5726,567.5726,8786.0
2024-10-07 13:30:00,573.08,573.2,572.95,573.13,5211.0,567.5231,567.642,567.3944,567.5726,5211.0
2024-10-07 13:35:00,573.25,573.28,573.09,573.1,3954.0,567.6915,567.7212,567.533,567.5429,3954.0
2024-10-07 13:40:00,573.11,573.17,572.96,572.96,25693.0,567.5528,567.6123,567.4043,567.4043,25693.0
2024-10-07 13:45:00,572.99,573.08,572.85,572.85,14937.0,567.434,567.5231,567.2954,567.2954,14937.0
2024-10-07 13:50:00,572.85,573.07,572.64,572.98,21744.0,567.2954,567.5132,567.0874,567.4241,21744.0
2024-10-07 13:55:00,573.0,573.18,572.83,573.14,9043.0,567.4439,567.6222,567.2755,567.5825,9043.0
2024-10-07 14:00:00,573.13,573.16,572.25,572.26,10977.0,567.5726,567.6023,566.7012,566.7111,10977.0
2024-10-07 14:05:00,572.38,572.47,572.25,572.37,9589.0,566.8299,566.919,566.7012,566.82,9589.0
2024-10-07 14:10:00,572.38,572.72,572.36,572.6,11416.0,566.8299,567.1666,566.8101,567.0478,11416.0
2024-10-07 14:15:00,572.59,572.69,572.33,572.33,21646.0,567.0379,567.1369,566.7804,566.7804,21646.0
2024-10-07 14:20:00,572.47,572.47,572.36,572.36,8185.0,566.919,566.919,566.8101,566.8101,8185.0
2024-10-07 14:25:00,572.37,572.5,572.26,572.26,8696.0,566.82,566.9487,566.7111,566.7111,8696.0
2024-10-07 14:30:00,572.13,572.16,570.66,571.38,33451.0,566.5823,566.612,565.1266,565.8396,33451.0
2024-10-07 14:35:00,571.3,571.51,570.78,571.27,12111.0,565.7604,565.9683,565.2454,565.7307,12111.0
2024-10-07 14:40:00,571.23,571.66,570.95,570.95,13951.0,565.6911,566.1169,565.4138,565.4138,13951.0
2024-10-07 14:45:00,570.93,570.95,569.47,569.82,45900.0,565.394,565.4138,563.9481,564.2947,45900.0
2024-10-07 14:50:00,569.68,570.28,569.68,569.88,29136.0,564.1561,564.7503,564.1561,564.3542,29136.0
2024-10-07 14:55:00,570.03,570.17,569.33,569.48,10952.0,564.5027,564.6413,563.8095,563.958,10952.0
2024-10-07 15:00:00,569.53,570.02,569.48,569.93,47563.0,564.0075,564.4928,563.958,564.4037,47563.0
2024-10-07 15:05:00,569.98,570.79,569.88,570.61,14362.0,564.4532,565.2553,564.3542,565.0771,14362.0
2024-10-07 15:10:00,570.67,570.69,570.3,570.4,26141.0,565.1365,565.1563,564.7701,564.8691,26141.0
2024-10-07 15:15:00,570.44,570.72,570.41,570.62,27564.0,564.9087,565.186,564.879,565.087,27564.0
2024-10-07 15:20:00,570.59,571.01,570.57,570.82,12086.0,565.0573,565.4732,565.0375,565.285,12086.0
2024-10-07 15:25:00,570.88,570.88,570.54,570.62,29234.0,565.3445,565.3445,565.0078,565.087,29234.0
2024-10-07 15:30:00,570.67,570.78,569.94,570.12,30685.0,565.1365,565.2454,564.4136,564.5918,30685.0
2024-10-07 15:35:00,570.17,570.23,569.55,570.11,8098.0,564.6413,564.7008,564.0274,564.5819,8098.0
2024-10-07 15:40:00,570.15,570.15,569.54,569.95,13312.0,564.6215,564.6215,564.0175,564.4235,13312.0
2024-10-07 15:45:00,569.95,570.16,569.66,570.11,13369.0,564.4235,564.6314,564.1363,564.5819,13369.0
2024-10-07 15:50:00,570.09,571.41,570.09,570.95,32263.0,564.5621,565.8693,564.5621,565.4138,32263.0
2024-10-07 15:55:00,570.91,571.06,569.95,570.48,76777.0,565.3742,565.5227,564.4235,564.9483,76777.0
2024-10-08 09:30:00,573.11,573.21,572.37,572.45,110775.0,567.5528,567.6519,566.82,566.8992,110775.0
2024-10-08 09:35:00,572.45,572.78,572.34,572.43,9739.0,566.8992,567.226,566.7903,566.8794,9739.0
2024-10-08 09:40:00,572.32,572.89,572.26,572.73,27564.0,566.7705,567.335,566.7111,567.1765,27564.0
2024-10-08 09:45:00,572.68,572.82,572.3,572.82,26931.0,567.127,567.2656,566.7507,567.2656,26931.0
2024-10-08 09:50:00,572.8,573.19,572.43,573.19,16930.0,567.2458,567.6321,566.8794,567.6321,16930.0
2024-10-08 09:55:00,573.15,573.58,573.15,573.42,14842.0,567.5924,568.0183,567.5924,567.8598,14842.0
2024-10-08 10:00:00,573.54,574.06,573.54,574.02,18329.0,567.9787,568.4936,567.9787,568.454,18329.0
2024-10-08 10:05:00,574.04,574.04,573.66,573.78,23847.0,568.4738,568.4738,568.0975,568.2163,23847.0
2024-10-08 10:10:00,573.79,573.79,573.27,573.35,6320.0,568.2262,568.2262,567.7113,567.7905,6320.0
2024-10-08 10:15:00,573.31,573.5,573.16,573.48,21416.0,567.7509,567.9391,567.6023,567.9192,21416.0
2024-10-08 10:20:00,573.48,573.58,573.28,573.3,5874.0,567.9192,568.0183,567.7212,567.741,5874.0
2024-10-08 10:25:00,573.29,573.72,573.29,573.62,14724.0,567.7311,568.1569,567.7311,568.0579,14724.0
2024-10-08 10:30:00,573.61,573.95,573.57,573.84,17066.0,568.048,568.3847,568.0084,568.2758,17066.0
2024-10-08 10:35:00,573.85,573.97,573.7,573.86,54791.0,568.2857,568.4045,568.1371,568.2956,54791.0
2024-10-08 10:40:00,573.84,575.24,573.8,574.63,48770.0,568.2758,569.6622,568.2361,569.0581,48770.0
2024-10-08 10:45:00,574.74,575.26,574.57,574.76,21746.0,569.167,569.682,568.9987,569.1868,21746.0
2024-10-08 10:50:00,574.81,574.82,574.47,574.47,17643.0,569.2364,569.2463,568.8996,568.8996,17643.0
2024-10-08 10:55:00,574.55,574.81,574.39,574.55,14481.0,568.9789,569.2364,568.8204,568.9789,14481.0
2024-10-08 11:00:00,574.59,574.87,574.59,574.75,10590.0,569.0185,569.2958,569.0185,569.1769,10590.0
2024-10-08 11:05:00,574.74,574.77,574.64,574.64,7003.0,569.167,569.1967,569.068,569.068,7003.0
2024-10-08 11:10:00,574.61,574.61,574.25,574.35,7643.0,569.0383,569.0383,568.6818,568.7808,7643.0
2024-10-08 11:15:00,574.18,574.45,574.14,574.3,6756.0,568.6125,568.8798,568.5728,568.7313,6756.0
2024-10-08 11:20:00,574.34,574.69,574.22,574.28,19894.0,568.7709,569.1175,568.6521,568.7115,19894.0
2024-10-08 11:25:00,574.32,574.65,574.3,574.61,6629.0,568.7511,569.0779,568.7313,569.0383,6629.0
2024-10-08 11:30:00,574.67,574.82,574.52,574.54,14387.0,569.0977,569.2463,568.9492,568.969,14387.0
2024-10-08 11:35:00,574.56,574.65,574.51,574.65,4058.0,568.9888,569.0779,568.9393,569.0779,4058.0
2024-10-08 11:40:00,574.61,574.77,574.61,574.64,3395.0,569.0383,569.1967,569.0383,569.068,3395.0
2024-10-08 11:45:00,574.76,574.92,574.61,574.69,5528.0,569.1868,569.3453,569.0383,569.1175,5528.0
2024-10-08 11:50:00,574.71,574.97,574.71,574.91,4636.0,569.1373,569.3948,569.1373,569.3354,4636.0
2024-10-08 11:55:00,575.01,575.07,574.76,575.04,16151.0,569.4344,569.4938,569.1868,569.4641,16151.0
2024-10-08 12:00:00,574.98,575.09,574.46,574.53,45560.0,569.4047,569.5136,568.8897,568.9591,45560.0
2024-10-08 12:05:00,574.5,574.65,574.26,574.41,8582.0,568.9294,569.0779,568.6917,568.8402,8582.0
2024-10-08 12:10:00,574.5,574.68,574.5,574.5,6883.0,568.9294,569.1076,568.9294,568.9294,6883.0
2024-10-08 12:15:00,574.51,574.58,574.3,574.56,6143.0,568.9393,569.0086,568.7313,568.9888,6143.0
2024-10-08 12:20:00,574.55,574.61,574.48,574.53,5015.0,568.9789,569.0383,568.9095,568.9591,5015.0
2024-10-08 12:25:00,574.51,574.86,574.49,574.79,3085.0,568.9393,569.2859,568.9195,569.2165,3085.0
2024-10-08 12:30:00,574.73,574.79,574.66,574.72,8357.0,569.1571,569.2165,569.0878,569.1472,8357.0
2024-10-08 12:35:00,574.75,574.99,574.75,574.8,17280.0,569.1769,569.4146,569.1769,569.2264,17280.0
2024-10-08 12:40:00,574.91,574.92,574.81,574.87,4725.0,569.3354,569.3453,569.2364,569.2958,4725.0
2024-10-08 12:45:00,574.82,574.95,574.34,574.47,19162.0,569.2463,569.375,568.7709,568.8996,19162.0
2024-10-08 12:50:00,574.49,574.68,574.39,574.66,12858.0,568.9195,569.1076,568.8204,569.0878,12858.0
2024-10-08 12:55:00,574.69,574.69,574.57,574.65,3569.0,569.1175,569.1175,568.9987,569.0779,3569.0
2024-10-08 13:00:00,574.58,574.71,574.24,574.24,5945.0,569.0086,569.1373,568.6719,568.6719,5945.0
2024-10-08 13:05:00,574.27,574.27,573.31,573.55,13262.0,568.7016,568.7016,567.7509,567.9886,13262.0
2024-10-08 13:10:00,573.42,574.01,573.42,574.0,7498.0,567.8598,568.4441,567.8598,568.4342,7498.0
2024-10-08 13:15:00,573.94,573.94,573.54,573.7,4124.0,568.3748,568.3748,567.9787,568.1371,4124.0
2024-10-08 13:20:00,573.8,574.05,573.79,574.0,15110.0,568.2361,568.4837,568.2262,568.4342,15110.0
2024-10-08 13:25:00,574.0,574.12,573.92,574.02,33783.0,568.4342,568.553,568.355,568.454,33783.0
2024-10-08 13:30:00,573.88,574.1,573.87,574.1,4246.0,568.3154,568.5332,568.3055,568.5332,4246.0
2024-10-08 13:35:00,574.11,574.26,574.02,574.03,9296.0,568.5431,568.6917,568.454,568.4639,9296.0
2024-10-08 13:40:00,574.01,574.2,574.01,574.2,4251.0,568.4441,568.6323,568.4441,568.6323,4251.0
2024-10-08 13:45:00,574.2,574.2,573.99,574.09,6629.0,568.6323,568.6323,568.4243,568.5233,6629.0
2024-10-08 13:50:00,574.09,574.32,574.03,574.24,12303.0,568.5233,568.7511,568.4639,568.6719,12303.0
2024-10-08 13:55:00,574.2,574.51,574.19,574.49,12875.0,568.6323,568.9393,568.6224,568.9195,12875.0
2024-10-08 14:00:00,574.56,574.62,574.46,574.62,13050.0,568.9888,569.0482,568.8897,569.0482,13050.0
2024-10-08 14:05:00,574.65,574.71,574.53,574.55,4666.0,569.0779,569.1373,568.9591,568.9789,4666.0
2024-10-08 14:10:00,574.57,574.72,574.56,574.7,18421.0,568.9987,569.1472,568.9888,569.1274,18421.0
2024-10-08 14:15:00,574.69,574.78,574.6,574.71,8822.0,569.1175,569.2066,569.0284,569.1373,8822.0
2024-10-08 14:20:00,574.73,574.77,574.54,574.63,4602.0,569.1571,569.1967,568.969,569.0581,4602.0
2024-10-08 14:25:00,574.71,574.73,574.63,574.72,14156.0,569.1373,569.1571,569.0581,569.1472,14156.0
2024-10-08 14:30:00,574.68,574.73,574.51,574.71,7609.0,569.1076,569.1571,568.9393,569.1373,7609.0
2024-10-08 14:35:00,574.81,575.56,574.76,575.34,24032.0,569.2364,569.9791,569.1868,569.7612,24032.0
2024-10-08 14:40:00,575.29,575.35,575.06,575.14,32865.0,569.7117,569.7711,569.4839,569.5632,32865.0
2024-10-08 14:45:00,575.13,575.22,575.05,575.21,17770.0,569.5532,569.6424,569.474,569.6325,17770.0
2024-10-08 14:50:00,575.25,575.53,575.24,575.4,15898.0,569.6721,569.9494,569.6622,569.8206,15898.0
2024-10-08 14:55:00,575.37,575.65,575.36,575.51,12290.0,569.7909,570.0682,569.781,569.9296,12290.0
2024-10-08 15:00:00,575.44,575.47,575.11,575.31,30256.0,569.8602,569.89,569.5334,569.7315,30256.0
2024-10-08 15:05:00,575.27,575.37,575.15,575.28,13536.0,569.6919,569.7909,569.5731,569.7018,13536.0
2024-10-08 15:10:00,575.27,575.39,575.26,575.28,9422.0,569.6919,569.8107,569.682,569.7018,9422.0
2024-10-08 15:15:00,575.28,575.64,575.27,575.61,9239.0,569.7018,570.0583,569.6919,570.0286,9239.0
2024-10-08 15:20:00,575.57,575.66,575.35,575.62,13903.0,569.989,570.0781,569.7711,570.0385,13903.0
2024-10-08 15:25:00,575.58,575.74,575.56,575.6,9764.0,569.9989,570.1573,569.9791,570.0187,9764.0
2024-10-08 15:30:00,575.6,576.21,575.52,576.03,19424.0,570.0187,570.6228,569.9395,570.4445,19424.0
2024-10-08 15:35:00,576.02,576.44,576.02,576.34,26442.0,570.4346,570.8505,570.4346,570.7515,26442.0
2024-10-08 15:40:00,576.35,576.35,576.12,576.15,14779.0,570.7614,570.7614,570.5336,570.5634,14779.0
2024-10-08 15:45:00,576.14,576.27,576.0,576.18,13224.0,570.5535,570.6822,570.4148,570.5931,13224.0
2024-10-08 15:50:00,576.14,576.5,576.07,576.31,38572.0,570.5535,570.91,570.4841,570.7218,38572.0
2024-10-08 15:55:00,576.26,576.35,575.71,575.92,90543.0,570.6723,570.7614,570.1276,570.3356,90543.0
2024-10-09 09:30:00,575.94,575.95,575.45,575.8,58867.0,570.3554,570.3653,569.8701,570.2168,58867.0
2024-10-09 09:35:00,575.71,576.09,575.33,576.09,28049.0,570.1276,570.5039,569.7513,570.5039,28049.0
2024-10-09 09:40:00,576.1,576.53,575.77,575.94,36286.0,570.5138,570.9397,570.187,570.3554,36286.0
2024-10-09 09:45:00,575.99,576.42,575.93,576.2,19658.0,570.4049,570.8307,570.3455,570.6129,19658.0
2024-10-09 09:50:00,576.28,576.35,576.05,576.34,8109.0,570.6921,570.7614,570.4643,570.7515,8109.0
2024-10-09 09:55:00,576.25,576.36,576.06,576.3,6302.0,570.6624,570.7713,570.4742,570.7119,6302.0
2024-10-09 10:00:00,576.37,576.53,576.27,576.31,24251.0,570.7812,570.9397,570.6822,570.7218,24251.0
2024-10-09 10:05:00,576.24,576.73,576.24,576.34,8671.0,570.6525,571.1377,570.6525,570.7515,8671.0
2024-10-09 10:10:00,576.85,576.88,576.49,576.59,9544.0,571.2566,571.2863,570.9001,570.9991,9544.0
2024-10-09 10:15:00,576.56,576.63,576.29,576.55,21374.0,570.9694,571.0387,570.702,570.9595,21374.0
2024-10-09 10:20:00,576.5,576.83,576.5,576.73,16121.0,570.91,571.2368,570.91,571.1377,16121.0
2024-10-09 10:25:00,576.62,577.19,576.62,576.92,9084.0,571.0288,571.5933,571.0288,571.3259,9084.0
2024-10-09 10:30:00,576.85,576.96,576.7,576.92,17657.0,571.2566,571.3655,571.108,571.3259,17657.0
2024-10-09 10:35:00,576.9,577.08,576.83,577.02,13911.0,571.3061,571.4843,571.2368,571.4249,13911.0
2024-10-09 10:40:00,577.06,577.13,576.88,576.97,4474.0,571.4645,571.5339,571.2863,571.3754,4474.0
2024-10-09 10:45:00,576.96,577.13,576.9,577.09,10531.0,571.3655,571.5339,571.3061,571.4942,10531.0
2024-10-09 10:50:00,577.17,577.42,577.1,577.19,15467.0,571.5735,571.821,571.5041,571.5933,15467.0
2024-10-09 10:55:00,577.23,577.74,577.22,577.67,5132.0,571.6329,572.1379,571.623,572.0686,5132.0
2024-10-09 11:00:00,577.74,578.12,577.74,577.98,10046.0,572.1379,572.5143,572.1379,572.3756,10046.0
2024-10-09 11:05:00,578.02,578.13,577.98,578.03,8608.0,572.4152,572.5242,572.3756,572.4251,8608.0
2024-10-09 11:10:00,578.05,578.32,578.01,578.23,6307.0,572.4449,572.7123,572.4053,572.6232,6307.0
2024-10-09 11:15:00,578.12,578.34,578.05,578.27,11951.0,572.5143,572.7321,572.4449,572.6628,11951.0
2024-10-09 11:20:00,578.3,578.67,578.26,578.64,252388.0,572.6925,573.0589,572.6529,573.0292,252388.0
2024-10-09 11:25:00,578.63,578.63,578.46,578.48,8243.0,573.0193,573.0193,572.851,572.8708,8243.0
2024-10-09 11:30:00,578.47,578.9,578.46,578.83,13226.0,572.8609,573.2867,572.851,573.2174,13226.0
2024-10-09 11:35:00,578.78,579.11,578.78,578.92,31526.0,573.1679,573.4947,573.1679,573.3065,31526.0
2024-10-09 11:40:00,578.95,579.37,578.95,579.3,30689.0,573.3362,573.7521,573.3362,573.6828,30689.0
2024-10-09 11:45:00,579.3,579.56,579.25,579.53,11804.0,573.6828,573.9403,573.6333,573.9106,11804.0
2024-10-09 11:50:00,579.56,579.78,579.51,579.78,13380.0,573.9403,574.1582,573.8908,574.1582,13380.0
2024-10-09 11:55:00,579.84,579.84,579.61,579.65,10460.0,574.2176,574.2176,573.9898,574.0294,10460.0
2024-10-09 12:00:00,579.71,579.71,579.2,579.2,8392.0,574.0888,574.0888,573.5838,573.5838,8392.0
2024-10-09 12:05:00,579.25,579.49,579.02,579.41,9152.0,573.6333,573.871,573.4055,573.7917,9152.0
2024-10-09 12:10:00,579.5,579.51,579.15,579.15,17534.0,573.8809,573.8908,573.5343,573.5343,17534.0
2024-10-09 12:15:00,579.08,579.18,578.76,578.76,13201.0,573.4649,573.564,573.148,573.148,13201.0
2024-10-09 12:20:00,578.63,579.23,578.63,579.02,12683.0,573.0193,573.6135,573.0193,573.4055,12683.0
2024-10-09 12:25:00,579.08,579.12,578.98,579.02,7514.0,573.4649,573.5046,573.3659,573.4055,7514.0
2024-10-09 12:30:00,578.97,578.98,578.9,578.94,7645.0,573.356,573.3659,573.2867,573.3263,7645.0
2024-10-09 12:35:00,578.96,579.1,578.93,579.04,7513.0,573.3461,573.4848,573.3164,573.4253,7513.0
2024-10-09 12:40:00,579.1,579.2,579.0,579.09,7413.0,573.4848,573.5838,573.3857,573.4748,7413.0
2024-10-09 12:45:00,579.1,579.2,579.0,579.03,3467.0,573.4848,573.5838,573.3857,573.4154,3467.0
2024-10-09 12:50:00,579.04,579.04,578.41,578.5,6301.0,573.4253,573.4253,572.8014,572.8906,6301.0
2024-10-09 12:55:00,578.67,578.79,578.59,578.68,4828.0,573.0589,573.1778,572.9797,573.0688,4828.0
2024-10-09 13:00:00,578.65,578.65,578.44,578.45,2386.0,573.0391,573.0391,572.8312,572.8411,2386.0
2024-10-09 13:05:00,578.47,578.64,578.45,578.53,3333.0,572.8609,573.0292,572.8411,572.9203,3333.0
2024-10-09 13:10:00,578.67,578.95,578.58,578.95,19023.0,573.0589,573.3362,572.9698,573.3362,19023.0
2024-10-09 13:15:00,578.99,579.36,578.99,579.19,15350.0,573.3758,573.7422,573.3758,573.5739,15350.0
2024-10-09 13:20:00,579.08,579.36,579.07,579.29,11432.0,573.4649,573.7422,573.455,573.6729,11432.0
2024-10-09 13:25:00,579.29,579.35,579.21,579.28,11223.0,573.6729,573.7323,573.5937,573.663,11223.0
2024-10-09 13:30:00,579.16,579.6,579.11,579.19,34130.0,573.5442,573.9799,573.4947,573.5739,34130.0
2024-10-09 13:35:00,579.22,579.22,579.09,579.21,8851.0,573.6036,573.6036,573.4748,573.5937,8851.0
2024-10-09 13:40:00,579.18,579.26,579.05,579.1,11519.0,573.564,573.6432,573.4352,573.4848,11519.0
2024-10-09 13:45:00,579.06,579.17,579.01,579.03,71912.0,573.4451,573.5541,573.3956,573.4154,71912.0
2024-10-09 13:50:00,579.01,579.05,577.85,578.5,28180.0,573.3956,573.4352,572.2469,572.8906,28180.0
2024-10-09 13:55:00,578.42,578.77,578.4,578.51,20828.0,572.8113,573.158,572.7915,572.9005,20828.0
2024-10-09 14:00:00,578.54,578.83,578.42,578.76,22166.0,572.9302,573.2174,572.8113,573.148,22166.0
2024-10-09 14:05:00,578.79,579.0,578.79,578.83,7131.0,573.1778,573.3857,573.1778,573.2174,7131.0
2024-10-09 14:10:00,578.76,578.8,578.5,578.7,4739.0,573.148,573.1877,572.8906,573.0886,4739.0
2024-10-09 14:15:00,578.64,578.66,578.45,578.5,7407.0,573.0292,573.049,572.8411,572.8906,7407.0
2024-10-09 14:20:00,578.48,578.53,578.31,578.47,17034.0,572.8708,572.9203,572.7024,572.8609,17034.0
2024-10-09 14:25:00,578.55,579.3,578.55,579.13,11745.0,572.9401,573.6828,572.9401,573.5145,11745.0
2024-10-09 14:30:00,579.03,579.2,578.77,578.79,15137.0,573.4154,573.5838,573.158,573.1778,15137.0
2024-10-09 14:35:00,578.82,578.98,578.8,578.98,6025.0,573.2075,573.3659,573.1877,573.3659,6025.0
2024-10-09 14:40:00,578.89,579.13,578.89,579.04,20728.0,573.2768,573.5145,573.2768,573.4253,20728.0
2024-10-09 14:45:00,579.05,579.21,579.05,579.15,17273.0,573.4352,573.5937,573.4352,573.5343,17273.0
2024-10-09 14:50:00,579.16,579.17,578.94,578.95,9282.0,573.5442,573.5541,573.3263,573.3362,9282.0
2024-10-09 14:55:00,578.95,579.01,578.83,578.99,8495.0,573.3362,573.3956,573.2174,573.3758,8495.0
2024-10-09 15:00:00,578.99,578.99,578.75,578.92,9996.0,573.3758,573.3758,573.1381,573.3065,9996.0
2024-10-09 15:05:00,578.95,579.07,578.5,578.82,42592.0,573.3362,573.455,572.8906,573.2075,42592.0
2024-10-09 15:10:00,578.81,578.89,578.71,578.89,19821.0,573.1976,573.2768,573.0985,573.2768,19821.0
2024-10-09 15:15:00,578.84,579.23,578.84,579.23,17617.0,573.2273,573.6135,573.2273,573.6135,17617.0
2024-10-09 15:20:00,579.26,579.56,579.22,579.44,9055.0,573.6432,573.9403,573.6036,573.8215,9055.0
2024-10-09 15:25:00,579.4,579.54,579.38,579.48,14081.0,573.7818,573.9205,573.762,573.8611,14081.0
2024-10-09 15:30:00,579.48,580.3,579.46,580.07,31324.0,573.8611,574.6731,573.8413,574.4453,31324.0
2024-10-09 15:35:00,580.08,580.19,579.93,579.95,10666.0,574.4552,574.5642,574.3067,574.3265,10666.0
2024-10-09 15:40:00,579.91,579.92,579.63,579.68,13561.0,574.2869,574.2968,574.0096,574.0591,13561.0
2024-10-09 15:45:00,579.66,579.93,579.63,579.86,20680.0,574.0393,574.3067,574.0096,574.2374,20680.0
2024-10-09 15:50:00,579.84,580.47,579.81,580.37,35488.0,574.2176,574.8415,574.1879,574.7424,35488.0
2024-10-09 15:55:00,580.35,580.42,579.84,579.89,76341.0,574.7226,574.792,574.2176,574.2671,76341.0
2024-10-10 09:30:00,578.53,578.7,578.15,578.5,87045.0,572.9203,573.0886,572.544,572.8906,87045.0
2024-10-10 09:35:00,578.49,578.49,577.85,578.06,25136.0,572.8807,572.8807,572.2469,572.4548,25136.0
2024-10-10 09:40:00,578.1,578.26,577.92,578.07,17310.0,572.4944,572.6529,572.3162,572.4647,17310.0
2024-10-10 09:45:00,578.03,578.37,577.43,577.48,18958.0,572.4251,572.7618,571.8309,571.8805,18958.0
2024-10-10 09:50:00,577.46,578.45,577.45,578.38,9116.0,571.8607,572.8411,571.8508,572.7717,9116.0
2024-10-10 09:55:00,578.28,579.04,578.12,578.12,12106.0,572.6727,573.4253,572.5143,572.5143,12106.0
2024-10-10 10:00:00,578.29,578.75,578.29,578.64,15294.0,572.6826,573.1381,572.6826,573.0292,15294.0
2024-10-10 10:05:00,578.74,579.03,578.47,579.02,4903.0,573.1282,573.4154,572.8609,573.4055,4903.0
2024-10-10 10:10:00,579.14,579.37,578.91,578.94,18681.0,573.5244,573.7521,573.2966,573.3263,18681.0
2024-10-10 10:15:00,578.98,579.2,578.8,578.8,10026.0,573.3659,573.5838,573.1877,573.1877,10026.0
2024-10-10 10:20:00,578.88,578.88,578.48,578.76,7042.0,573.2669,573.2669,572.8708,573.148,7042.0
2024-10-10 10:25:00,578.55,578.82,578.55,578.7,4929.0,572.9401,573.2075,572.9401,573.0886,4929.0
2024-10-10 10:30:00,578.74,578.93,578.34,578.57,6957.0,573.1282,573.3164,572.7321,572.9599,6957.0
2024-10-10 10:35:00,578.62,578.68,578.36,578.59,4731.0,573.0094,573.0688,572.7519,572.9797,4731.0
2024-10-10 10:40:00,578.54,578.95,578.4,578.83,5753.0,572.9302,573.3362,572.7915,573.2174,5753.0
2024-10-10 10:45:00,578.7,578.86,578.38,578.58,5060.0,573.0886,573.2471,572.7717,572.9698,5060.0
2024-10-10 10:50:00,578.58,578.72,578.1,578.1,8480.0,572.9698,573.1084,572.4944,572.4944,8480.0
2024-10-10 10:55:00,578.2,578.39,577.94,578.17,2467.0,572.5935,572.7816,572.336,572.5638,2467.0
2024-10-10 11:00:00,578.21,578.28,577.99,578.28,2915.0,572.6034,572.6727,572.3855,572.6727,2915.0
2024-10-10 11:05:00,578.25,578.8,578.18,578.8,9486.0,572.643,573.1877,572.5737,573.1877,9486.0
2024-10-10 11:10:00,578.72,579.11,578.7,579.11,5543.0,573.1084,573.4947,573.0886,573.4947,5543.0
2024-10-10 11:15:00,579.18,579.29,579.02,579.07,8353.0,573.564,573.6729,573.4055,573.455,8353.0
2024-10-10 11:20:00,579.04,579.09,578.88,579.0,3644.0,573.4253,573.4748,573.2669,573.3857,3644.0
2024-10-10 11:25:00,578.96,579.19,578.95,579.08,4812.0,573.3461,573.5739,573.3362,573.4649,4812.0
2024-10-10 11:30:00,579.04,579.16,578.78,579.06,12188.0,573.4253,573.5442,573.1679,573.4451,12188.0
2024-10-10 11:35:00,579.13,579.24,579.0,579.24,15564.0,573.5145,573.6234,573.3857,573.6234,15564.0
2024-10-10 11:40:00,579.24,579.26,578.87,579.21,13217.0,573.6234,573.6432,573.257,573.5937,13217.0
2024-10-10 11:45:00,579.21,579.31,579.17,579.22,21242.0,573.5937,573.6927,573.5541,573.6036,21242.0
2024-10-10 11:50:00,579.22,579.34,579.08,579.34,192738.0,573.6036,573.7224,573.4649,573.7224,192738.0
2024-10-10 11:55:00,579.49,579.75,579.35,579.75,18659.0,573.871,574.1284,573.7323,574.1284,18659.0
2024-10-10 12:00:00,579.74,579.86,579.66,579.72,23527.0,574.1185,574.2374,574.0393,574.0987,23527.0
2024-10-10 12:05:00,579.74,580.02,579.73,579.91,11093.0,574.1185,574.3958,574.1086,574.2869,11093.0
2024-10-10 12:10:00,579.93,580.27,579.91,580.12,13247.0,574.3067,574.6434,574.2869,574.4949,13247.0
2024-10-10 12:15:00,580.15,580.33,580.15,580.26,20048.0,574.5246,574.7028,574.5246,574.6335,20048.0
2024-10-10 12:20:00,580.3,580.32,580.13,580.14,9804.0,574.6731,574.6929,574.5048,574.5147,9804.0
2024-10-10 12:25:00,580.17,580.18,579.73,579.9,16207.0,574.5444,574.5543,574.1086,574.277,16207.0
2024-10-10 12:30:00,579.96,579.97,579.43,579.76,11163.0,574.3364,574.3463,573.8116,574.1384,11163.0
2024-10-10 12:35:00,579.78,579.91,579.69,579.84,12944.0,574.1582,574.2869,574.069,574.2176,12944.0
2024-10-10 12:40:00,579.82,579.82,578.77,579.08,39632.0,574.1978,574.1978,573.158,573.4649,39632.0
2024-10-10 12:45:00,578.95,579.12,578.69,578.89,19092.0,573.3362,573.5046,573.0787,573.2768,19092.0
2024-10-10 12:50:00,578.9,579.14,578.8,579.14,6407.0,573.2867,573.5244,573.1877,573.5244,6407.0
2024-10-10 12:55:00,579.14,579.16,578.8,578.98,12089.0,573.5244,573.5442,573.1877,573.3659,12089.0
2024-10-10 13:00:00,578.95,579.11,578.86,578.9,10143.0,573.3362,573.4947,573.2471,573.2867,10143.0
2024-10-10 13:05:00,578.84,578.87,578.05,578.35,18275.0,573.2273,573.257,572.4449,572.742,18275.0
2024-10-10 13:10:00,578.25,578.57,578.19,578.35,19810.0,572.643,572.9599,572.5836,572.742,19810.0
2024-10-10 13:15:00,578.43,578.73,578.35,578.72,5110.0,572.8212,573.1183,572.742,573.1084,5110.0
2024-10-10 13:20:00,578.85,579.38,578.85,579.36,18524.0,573.2372,573.762,573.2372,573.7422,18524.0
2024-10-10 13:25:00,579.26,579.29,579.21,579.23,2321.0,573.6432,573.6729,573.5937,573.6135,2321.0
2024-10-10 13:30:00,579.23,579.38,579.23,579.33,4877.0,573.6135,573.762,573.6135,573.7125,4877.0
2024-10-10 13:35:00,579.33,579.44,579.11,579.11,5557.0,573.7125,573.8215,573.4947,573.4947,5557.0
2024-10-10 13:40:00,579.14,579.31,579.0,579.13,9838.0,573.5244,573.6927,573.3857,573.5145,9838.0
2024-10-10 13:45:00,579.16,579.21,578.57,578.62,5592.0,573.5442,573.5937,572.9599,573.0094,5592.0
2024-10-10 13:50:00,578.56,578.56,577.63,578.42,17999.0,572.95,572.95,572.029,572.8113,17999.0
2024-10-10 13:55:00,578.42,578.98,578.42,578.98,4446.0,572.8113,573.3659,572.8113,573.3659,4446.0
2024-10-10 14:00:00,578.97,578.98,578.4,578.48,9510.0,573.356,573.3659,572.7915,572.8708,9510.0
2024-10-10 14:05:00,578.35,578.61,578.33,578.47,7744.0,572.742,572.9995,572.7222,572.8609,7744.0
2024-10-10 14:10:00,578.5,578.66,578.36,578.36,11585.0,572.8906,573.049,572.7519,572.7519,11585.0
2024-10-10 14:15:00,578.4,578.4,578.18,578.29,8385.0,572.7915,572.7915,572.5737,572.6826,8385.0
2024-10-10 14:20:00,578.29,578.44,578.09,578.26,13905.0,572.6826,572.8312,572.4845,572.6529,13905.0
2024-10-10 14:25:00,578.25,578.34,578.11,578.15,6880.0,572.643,572.7321,572.5044,572.544,6880.0
2024-10-10 14:30:00,578.14,578.21,577.91,578.18,7361.0,572.5341,572.6034,572.3063,572.5737,7361.0
2024-10-10 14:35:00,578.2,578.2,577.9,578.0,22087.0,572.5935,572.5935,572.2964,572.3954,22087.0
2024-10-10 14:40:00,577.99,578.19,577.27,577.78,21853.0,572.3855,572.5836,571.6725,572.1776,21853.0
2024-10-10 14:45:00,577.79,578.15,577.79,578.1,4058.0,572.1875,572.544,572.1875,572.4944,4058.0
2024-10-10 14:50:00,577.9,577.94,577.75,577.93,10248.0,572.2964,572.336,572.1478,572.3261,10248.0
2024-10-10 14:55:00,577.94,578.21,577.93,578.08,9617.0,572.336,572.6034,572.3261,572.4746,9617.0
2024-10-10 15:00:00,578.04,578.15,577.68,577.73,21654.0,572.435,572.544,572.0785,572.128,21654.0
2024-10-10 15:05:00,577.8,577.89,577.61,577.75,12601.0,572.1974,572.2865,572.0092,572.1478,12601.0
2024-10-10 15:10:00,577.73,577.91,577.66,577.83,11799.0,572.128,572.3063,572.0587,572.2271,11799.0
2024-10-10 15:15:00,577.83,578.08,577.67,578.05,17029.0,572.2271,572.4746,572.0686,572.4449,17029.0
2024-10-10 15:20:00,578.04,578.26,577.99,578.08,24814.0,572.435,572.6529,572.3855,572.4746,24814.0
2024-10-10 15:25:00,578.05,578.2,578.05,578.19,20625.0,572.4449,572.5935,572.4449,572.5836,20625.0
2024-10-10 15:30:00,578.15,578.35,578.07,578.22,20885.0,572.544,572.742,572.4647,572.6133,20885.0
2024-10-10 15:35:00,578.22,578.36,578.1,578.33,22374.0,572.6133,572.7519,572.4944,572.7222,22374.0
2024-10-10 15:40:00,578.34,578.39,578.19,578.39,10438.0,572.7321,572.7816,572.5836,572.7816,10438.0
2024-10-10 15:45:00,578.43,578.66,578.38,578.66,19713.0,572.8212,573.049,572.7717,573.049,19713.0
2024-10-10 15:50:00,578.58,579.31,578.58,579.19,37707.0,572.9698,573.6927,572.9698,573.5739,37707.0
2024-10-10 15:55:00,579.11,579.19,578.75,578.86,147616.0,573.4947,573.5739,573.1381,573.2471,147616.0
2024-10-11 09:30:00,578.82,579.95,578.72,579.85,87991.0,573.2075,574.3265,573.1084,574.2275,87991.0
2024-10-11 09:35:00,579.74,579.76,579.27,579.41,50094.0,574.1185,574.1384,573.6531,573.7917,50094.0
2024-10-11 09:40:00,579.36,579.7,579.24,579.63,16696.0,573.7422,574.0789,573.6234,574.0096,16696.0
2024-10-11 09:45:00,579.61,579.93,579.51,579.73,27534.0,573.9898,574.3067,573.8908,574.1086,27534.0
2024-10-11 09:50:00,579.77,580.13,579.77,580.01,9206.0,574.1483,574.5048,574.1483,574.3859,9206.0
2024-10-11 09:55:00,580.03,580.31,580.03,580.17,19662.0,574.4057,574.683,574.4057,574.5444,19662.0
2024-10-11 10:00:00,580.03,580.52,579.8,580.24,22212.0,574.4057,574.891,574.178,574.6137,22212.0
2024-10-11 10:05:00,580.2,581.5,580.16,581.5,44180.0,574.5741,575.8615,574.5345,575.8615,44180.0
2024-10-11 10:10:00,581.45,582.0,581.43,581.86,22490.0,575.812,576.3566,575.7922,576.218,22490.0
2024-10-11 10:15:00,581.87,582.35,581.85,582.32,82567.0,576.2279,576.7032,576.2081,576.6735,82567.0
2024-10-11 10:20:00,582.25,582.36,581.89,582.2,70393.0,576.6042,576.7131,576.2477,576.5547,70393.0
2024-10-11 10:25:00,582.21,582.88,582.12,582.55,128837.0,576.5646,577.2281,576.4755,576.9013,128837.0
2024-10-11 10:30:00,582.54,582.7,582.31,582.66,10149.0,576.8914,577.0498,576.6636,577.0102,10149.0
2024-10-11 10:35:00,582.66,582.79,582.32,582.59,26723.0,577.0102,577.139,576.6735,576.9409,26723.0
2024-10-11 10:40:00,582.67,582.68,582.16,582.21,33216.0,577.0201,577.03,576.5151,576.5646,33216.0
2024-10-11 10:45:00,582.15,582.34,581.68,581.99,21908.0,576.5052,576.6933,576.0397,576.3467,21908.0
2024-10-11 10:50:00,581.95,581.97,581.53,581.71,104121.0,576.3071,576.3269,575.8912,576.0694,104121.0
2024-10-11 10:55:00,581.72,582.23,581.7,581.89,8165.0,576.0793,576.5844,576.0595,576.2477,8165.0
2024-10-11 11:00:00,581.84,582.09,581.81,582.09,12820.0,576.1982,576.4458,576.1685,576.4458,12820.0
2024-10-11 11:05:00,582.09,582.54,581.98,582.27,17782.0,576.4458,576.8914,576.3368,576.624,17782.0
2024-10-11 11:10:00,582.3,582.44,582.24,582.29,27971.0,576.6537,576.7924,576.5943,576.6438,27971.0
2024-10-11 11:15:00,582.37,582.39,581.88,581.89,26807.0,576.723,576.7429,576.2378,576.2477,26807.0
2024-10-11 11:20:00,581.87,582.13,581.82,581.87,18141.0,576.2279,576.4854,576.1784,576.2279,18141.0
2024-10-11 11:25:00,581.87,582.05,581.87,581.99,17418.0,576.2279,576.4061,576.2279,576.3467,17418.0
2024-10-11 11:30:00,581.98,582.4,581.93,582.24,14970.0,576.3368,576.7528,576.2873,576.5943,14970.0
2024-10-11 11:35:00,582.25,582.29,582.12,582.29,25883.0,576.6042,576.6438,576.4755,576.6438,25883.0
2024-10-11 11:40:00,582.3,582.41,582.18,582.28,24221.0,576.6537,576.7627,576.5349,576.6339,24221.0
2024-10-11 11:45:00,582.28,582.38,581.95,582.12,28231.0,576.6339,576.7329,576.3071,576.4755,28231.0
2024-10-11 11:50:00,582.1,582.25,582.07,582.23,7854.0,576.4557,576.6042,576.426,576.5844,7854.0
2024-10-11 11:55:00,582.24,582.43,582.24,582.43,6316.0,576.5943,576.7825,576.5943,576.7825,6316.0
2024-10-11 12:00:00,582.42,582.42,582.21,582.36,15344.0,576.7726,576.7726,576.5646,576.7131,15344.0
2024-10-11 12:05:00,582.35,582.39,582.02,582.04,4777.0,576.7032,576.7429,576.3764,576.3962,4777.0
2024-10-11 12:10:00,582.04,582.07,581.75,581.79,5580.0,576.3962,576.426,576.1091,576.1487,5580.0
2024-10-11 12:15:00,581.79,581.89,581.71,581.71,13882.0,576.1487,576.2477,576.0694,576.0694,13882.0
2024-10-11 12:20:00,581.66,581.69,581.51,581.67,12619.0,576.0199,576.0496,575.8714,576.0298,12619.0
2024-10-11 12:25:00,581.64,581.64,581.26,581.54,6428.0,576.0001,576.0001,575.6238,575.9011,6428.0
2024-10-11 12:30:00,581.49,581.71,581.4,581.64,15716.0,575.8516,576.0694,575.7625,576.0001,15716.0
2024-10-11 12:35:00,581.6,581.6,581.34,581.42,31345.0,575.9605,575.9605,575.703,575.7823,31345.0
2024-10-11 12:40:00,581.42,581.51,581.27,581.3,7605.0,575.7823,575.8714,575.6337,575.6634,7605.0
2024-10-11 12:45:00,581.28,581.29,580.95,581.18,16858.0,575.6436,575.6535,575.3168,575.5446,16858.0
2024-10-11 12:50:00,581.28,581.38,581.04,581.07,180576.0,575.6436,575.7426,575.4059,575.4356,180576.0
2024-10-11 12:55:00,580.88,581.66,580.87,581.66,4640.0,575.2475,576.0199,575.2376,576.0199,4640.0
2024-10-11 13:00:00,581.66,581.85,581.47,581.52,11235.0,576.0199,576.2081,575.8318,575.8813,11235.0
2024-10-11 13:05:00,581.49,581.52,581.29,581.41,13031.0,575.8516,575.8813,575.6535,575.7724,13031.0
2024-10-11 13:10:00,581.46,581.47,581.31,581.4,2816.0,575.8219,575.8318,575.6733,575.7625,2816.0
2024-10-11 13:15:00,581.38,581.38,581.19,581.24,10826.0,575.7426,575.7426,575.5545,575.604,10826.0
2024-10-11 13:20:00,581.28,581.54,581.27,581.54,12980.0,575.6436,575.9011,575.6337,575.9011,12980.0
2024-10-11 13:25:00,581.5,581.68,581.49,581.67,15690.0,575.8615,576.0397,575.8516,576.0298,15690.0
2024-10-11 13:30:00,581.65,581.81,581.57,581.58,6856.0,576.01,576.1685,575.9308,575.9407,6856.0
2024-10-11 13:35:00,581.51,581.77,581.45,581.77,6592.0,575.8714,576.1289,575.812,576.1289,6592.0
2024-10-11 13:40:00,581.81,581.99,581.78,581.99,10855.0,576.1685,576.3467,576.1388,576.3467,10855.0
2024-10-11 13:45:00,581.97,582.11,581.93,582.03,9550.0,576.3269,576.4656,576.2873,576.3863,9550.0
2024-10-11 13:50:00,581.96,582.14,581.95,582.08,12132.0,576.317,576.4953,576.3071,576.4359,12132.0
2024-10-11 13:55:00,582.05,582.07,581.76,581.93,14219.0,576.4061,576.426,576.119,576.2873,14219.0
2024-10-11 14:00:00,581.9,582.06,581.78,582.05,14081.0,576.2576,576.4161,576.1388,576.4061,14081.0
2024-10-11 14:05:00,582.09,582.22,582.06,582.2,12190.0,576.4458,576.5745,576.4161,576.5547,12190.0
2024-10-11 14:10:00,582.19,582.39,582.19,582.37,14349.0,576.5448,576.7429,576.5448,576.723,14349.0
2024-10-11 14:15:00,582.36,582.67,582.36,582.52,9506.0,576.7131,577.0201,576.7131,576.8716,9506.0
2024-10-11 14:20:00,582.55,582.56,582.39,582.42,7245.0,576.9013,576.9112,576.7429,576.7726,7245.0
2024-10-11 14:25:00,582.37,582.42,582.19,582.24,8869.0,576.723,576.7726,576.5448,576.5943,8869.0
2024-10-11 14:30:00,582.28,582.4,582.27,582.32,5771.0,576.6339,576.7528,576.624,576.6735,5771.0
2024-10-11 14:35:00,582.29,582.3,581.58,581.92,68660.0,576.6438,576.6537,575.9407,576.2774,68660.0
2024-10-11 14:40:00,581.94,582.16,581.83,582.12,16664.0,576.2972,576.5151,576.1883,576.4755,16664.0
2024-10-11 14:45:00,582.15,582.36,582.15,582.2,8260.0,576.5052,576.7131,576.5052,576.5547,8260.0
2024-10-11 14:50:00,582.24,582.24,582.17,582.22,11222.0,576.5943,576.5943,576.525,576.5745,11222.0
2024-10-11 14:55:00,582.22,582.49,582.22,582.49,9500.0,576.5745,576.8419,576.5745,576.8419,9500.0
2024-10-11 15:00:00,582.47,582.56,582.37,582.5,14126.0,576.8221,576.9112,576.723,576.8518,14126.0
2024-10-11 15:05:00,582.49,583.09,582.49,582.8,20718.0,576.8419,577.4361,576.8419,577.1489,20718.0
2024-10-11 15:10:00,582.8,583.06,582.74,582.94,17656.0,577.1489,577.4064,577.0895,577.2875,17656.0
2024-10-11 15:15:00,582.99,583.08,582.9,582.9,13069.0,577.337,577.4262,577.2479,577.2479,13069.0
2024-10-11 15:20:00,582.93,582.95,582.77,582.93,14260.0,577.2776,577.2974,577.1192,577.2776,14260.0
2024-10-11 15:25:00,582.92,583.0,582.77,582.83,18362.0,577.2677,577.3469,577.1192,577.1786,18362.0
2024-10-11 15:30:00,582.81,583.08,582.67,582.95,16557.0,577.1588,577.4262,577.0201,577.2974,16557.0
2024-10-11 15:35:00,582.94,582.94,582.78,582.84,9635.0,577.2875,577.2875,577.1291,577.1885,9635.0
2024-10-11 15:40:00,582.79,582.82,582.64,582.69,18927.0,577.139,577.1687,576.9904,577.0399,18927.0
2024-10-11 15:45:00,582.68,582.94,582.5,582.75,15575.0,577.03,577.2875,576.8518,577.0994,15575.0
2024-10-11 15:50:00,582.89,582.91,582.59,582.67,20816.0,577.238,577.2578,576.9409,577.0201,20816.0
2024-10-11 15:55:00,582.59,582.65,582.26,582.35,110555.0,576.9409,577.0003,576.6141,576.7032,110555.0
2024-10-14 09:30:00,584.03,584.65,583.68,584.64,84358.0,578.3669,578.9809,578.0203,578.971,84358.0
2024-10-14 09:35:00,584.61,584.9,584.46,584.62,20457.0,578.9413,579.2285,578.7928,578.9512,20457.0
2024-10-14 09:40:00,584.76,585.02,584.48,584.94,14218.0,579.0899,579.3473,578.8126,579.2681,14218.0
2024-10-14 09:45:00,584.95,585.73,584.89,585.73,9427.0,579.278,580.0505,579.2186,580.0505,9427.0
2024-10-14 09:50:00,585.81,585.93,585.52,585.59,13224.0,580.1297,580.2485,579.8425,579.9118,13224.0
2024-10-14 09:55:00,585.65,586.08,585.65,586.08,7754.0,579.9712,580.3971,579.9712,580.3971,7754.0
2024-10-14 10:00:00,586.26,586.26,585.83,585.83,9037.0,580.5753,580.5753,580.1495,580.1495,9037.0
2024-10-14 10:05:00,585.87,585.9,585.6,585.8,12653.0,580.1891,580.2188,579.9217,580.1198,12653.0
2024-10-14 10:10:00,585.78,585.87,585.71,585.87,4754.0,580.1,580.1891,580.0307,580.1891,4754.0
2024-10-14 10:15:00,585.74,585.83,585.44,585.71,18402.0,580.0604,580.1495,579.7633,580.0307,18402.0
2024-10-14 10:20:00,585.6,586.18,585.6,586.1,8416.0,579.9217,580.4961,579.9217,580.4169,8416.0
2024-10-14 10:25:00,586.13,586.39,586.12,586.26,6480.0,580.4466,580.7041,580.4367,580.5753,6480.0
2024-10-14 10:30:00,586.26,586.52,586.26,586.44,9274.0,580.5753,580.8328,580.5753,580.7536,9274.0
2024-10-14 10:35:00,586.48,586.59,586.4,586.52,6277.0,580.7932,580.9021,580.714,580.8328,6277.0
2024-10-14 10:40:00,586.46,586.6,586.32,586.39,9883.0,580.7734,580.912,580.6347,580.7041,9883.0
2024-10-14 10:45:00,586.35,586.53,586.13,586.13,5047.0,580.6645,580.8427,580.4466,580.4466,5047.0
2024-10-14 10:50:00,586.08,586.15,585.76,586.15,10369.0,580.3971,580.4664,580.0802,580.4664,10369.0
2024-10-14 10:55:00,586.19,586.19,585.53,585.63,14411.0,580.506,580.506,579.8524,579.9514,14411.0
2024-10-14 11:00:00,585.62,585.62,585.18,585.38,14740.0,579.9415,579.9415,579.5058,579.7039,14740.0
2024-10-14 11:05:00,585.34,585.72,585.33,585.7,13755.0,579.6642,580.0406,579.6543,580.0208,13755.0
2024-10-14 11:10:00,585.69,586.1,585.69,586.08,7359.0,580.0109,580.4169,580.0109,580.3971,7359.0
2024-10-14 11:15:00,586.1,586.11,585.93,585.93,4735.0,580.4169,580.4268,580.2485,580.2485,4735.0
2024-10-14 11:20:00,586.05,586.14,585.63,585.63,3334.0,580.3674,580.4565,579.9514,579.9514,3334.0
2024-10-14 11:25:00,585.79,585.79,585.45,585.58,9662.0,580.1099,580.1099,579.7732,579.9019,9662.0
2024-10-14 11:30:00,585.45,585.77,585.35,585.69,13185.0,579.7732,580.0901,579.6741,580.0109,13185.0
2024-10-14 11:35:00,585.74,585.93,585.72,585.9,4330.0,580.0604,580.2485,580.0406,580.2188,4330.0
2024-10-14 11:40:00,585.83,585.84,585.7,585.71,31043.0,580.1495,580.1594,580.0208,580.0307,31043.0
2024-10-14 11:45:00,585.78,586.06,585.78,585.99,9192.0,580.1,580.3773,580.1,580.3079,9192.0
2024-10-14 11:50:00,585.98,586.13,585.97,586.06,5709.0,580.298,580.4466,580.2881,580.3773,5709.0
2024-10-14 11:55:00,586.17,586.27,586.09,586.26,6756.0,580.4862,580.5852,580.407,580.5753,6756.0
2024-10-14 12:00:00,586.28,586.49,586.26,586.49,5364.0,580.5951,580.8031,580.5753,580.8031,5364.0
2024-10-14 12:05:00,586.48,586.48,586.36,586.43,3157.0,580.7932,580.7932,580.6744,580.7437,3157.0
2024-10-14 12:10:00,586.45,586.46,586.39,586.43,5988.0,580.7635,580.7734,580.7041,580.7437,5988.0
2024-10-14 12:15:00,586.46,586.47,586.22,586.4,2667.0,580.7734,580.7833,580.5357,580.714,2667.0
2024-10-14 12:20:00,586.41,586.72,586.38,586.61,24384.0,580.7239,581.0309,580.6942,580.9219,24384.0
2024-10-14 12:25:00,586.61,586.64,586.44,586.54,3346.0,580.9219,580.9516,580.7536,580.8526,3346.0
2024-10-14 12:30:00,586.53,586.73,586.52,586.52,7313.0,580.8427,581.0408,580.8328,580.8328,7313.0
2024-10-14 12:35:00,586.6,586.74,586.6,586.71,5163.0,580.912,581.0507,580.912,581.021,5163.0
2024-10-14 12:40:00,586.73,586.75,586.59,586.69,2664.0,581.0408,581.0606,580.9021,581.0012,2664.0
2024-10-14 12:45:00,586.69,586.72,586.58,586.64,3552.0,581.0012,581.0309,580.8922,580.9516,3552.0
2024-10-14 12:50:00,586.63,586.76,586.57,586.76,12441.0,580.9417,581.0705,580.8823,581.0705,12441.0
2024-10-14 12:55:00,586.61,586.7,586.55,586.62,2147.0,580.9219,581.0111,580.8625,580.9318,2147.0
2024-10-14 13:00:00,586.58,586.96,586.58,586.88,12998.0,580.8922,581.2685,580.8922,581.1893,12998.0
2024-10-14 13:05:00,586.89,586.92,586.58,586.58,9827.0,581.1992,581.2289,580.8922,580.8922,9827.0
2024-10-14 13:10:00,586.59,586.67,586.43,586.58,5332.0,580.9021,580.9813,580.7437,580.8922,5332.0
2024-10-14 13:15:00,586.57,586.63,586.49,586.53,8400.0,580.8823,580.9417,580.8031,580.8427,8400.0
2024-10-14 13:20:00,586.48,586.56,586.47,586.53,5688.0,580.7932,580.8724,580.7833,580.8427,5688.0
2024-10-14 13:25:00,586.55,586.6,586.54,586.57,14233.0,580.8625,580.912,580.8526,580.8823,14233.0
2024-10-14 13:30:00,586.5,586.57,586.36,586.38,9885.0,580.813,580.8823,580.6744,580.6942,9885.0
2024-10-14 13:35:00,586.4,586.59,586.37,586.58,4728.0,580.714,580.9021,580.6843,580.8922,4728.0
2024-10-14 13:40:00,586.54,586.57,586.53,586.56,1582.0,580.8526,580.8823,580.8427,580.8724,1582.0
2024-10-14 13:45:00,586.58,586.59,586.47,586.53,2170.0,580.8922,580.9021,580.7833,580.8427,2170.0
2024-10-14 13:50:00,586.56,586.6,586.52,586.57,7624.0,580.8724,580.912,580.8328,580.8823,7624.0
2024-10-14 13:55:00,586.54,586.55,586.44,586.45,4561.0,580.8526,580.8625,580.7536,580.7635,4561.0
2024-10-14 14:00:00,586.41,586.49,586.14,586.49,9295.0,580.7239,580.8031,580.4565,580.8031,9295.0
2024-10-14 14:05:00,586.52,586.79,586.51,586.69,10420.0,580.8328,581.1002,580.8229,581.0012,10420.0
2024-10-14 14:10:00,586.73,586.75,586.58,586.75,14938.0,581.0408,581.0606,580.8922,581.0606,14938.0
2024-10-14 14:15:00,586.74,586.87,586.7,586.87,9785.0,581.0507,581.1794,581.0111,581.1794,9785.0
2024-10-14 14:20:00,586.89,587.01,586.83,586.89,11098.0,581.1992,581.3181,581.1398,581.1992,11098.0
2024-10-14 14:25:00,586.92,586.94,586.86,586.9,4580.0,581.2289,581.2487,581.1695,581.2091,4580.0
2024-10-14 14:30:00,586.85,586.96,586.84,586.92,7459.0,581.1596,581.2685,581.1497,581.2289,7459.0
2024-10-14 14:35:00,586.95,587.26,586.93,587.2,11608.0,581.2586,581.5656,581.2388,581.5062,11608.0
2024-10-14 14:40:00,587.2,587.45,587.2,587.29,9899.0,581.5062,581.7538,581.5062,581.5953,9899.0
2024-10-14 14:45:00,587.3,587.43,587.19,587.2,13746.0,581.6052,581.734,581.4963,581.5062,13746.0
2024-10-14 14:50:00,587.18,587.25,587.1,587.17,15208.0,581.4864,581.5557,581.4072,581.4765,15208.0
2024-10-14 14:55:00,587.15,587.2,587.06,587.07,9832.0,581.4567,581.5062,581.3676,581.3775,9832.0
2024-10-14 15:00:00,587.03,587.23,586.94,587.21,11096.0,581.3379,581.5359,581.2487,581.5161,11096.0
2024-10-14 15:05:00,587.2,587.21,587.08,587.14,3864.0,581.5062,581.5161,581.3874,581.4468,3864.0
2024-10-14 15:10:00,587.15,587.19,587.04,587.16,14938.0,581.4567,581.4963,581.3478,581.4666,14938.0
2024-10-14 15:15:00,587.14,587.31,587.13,587.2,22115.0,581.4468,581.6151,581.4369,581.5062,22115.0
2024-10-14 15:20:00,587.2,587.32,587.16,587.29,8373.0,581.5062,581.625,581.4666,581.5953,8373.0
2024-10-14 15:25:00,587.28,587.33,587.2,587.32,7180.0,581.5854,581.6349,581.5062,581.625,7180.0
2024-10-14 15:30:00,587.33,587.33,587.19,587.29,8712.0,581.6349,581.6349,581.4963,581.5953,8712.0
2024-10-14 15:35:00,587.27,587.6,587.23,587.35,39554.0,581.5755,581.9023,581.5359,581.6548,39554.0
2024-10-14 15:40:00,587.4,587.69,587.4,587.59,9470.0,581.7043,581.9915,581.7043,581.8924,9470.0
2024-10-14 15:45:00,587.5,588.05,587.43,587.97,11960.0,581.8033,582.348,581.734,582.2687,11960.0
2024-10-14 15:50:00,587.93,587.93,587.19,587.27,24725.0,582.2291,582.2291,581.4963,581.5755,24725.0
2024-10-14 15:55:00,587.27,587.48,586.91,587.13,94513.0,581.5755,581.7835,581.219,581.4369,94513.0
2024-10-15 09:30:00,587.42,587.67,587.27,587.58,67075.0,581.7241,581.9717,581.5755,581.8825,67075.0
2024-10-15 09:35:00,587.51,587.61,587.19,587.26,18001.0,581.8132,581.9122,581.4963,581.5656,18001.0
2024-10-15 09:40:00,587.35,587.43,587.2,587.29,15089.0,581.6548,581.734,581.5062,581.5953,15089.0
2024-10-15 09:45:00,587.21,587.53,587.15,587.48,12555.0,581.5161,581.833,581.4567,581.7835,12555.0
2024-10-15 09:50:00,587.45,587.53,587.23,587.53,9269.0,581.7538,581.833,581.5359,581.833,9269.0
2024-10-15 09:55:00,587.6,587.65,586.97,586.98,34246.0,581.9023,581.9518,581.2784,581.2883,34246.0
2024-10-15 10:00:00,587.05,587.46,587.04,587.42,7883.0,581.3577,581.7637,581.3478,581.7241,7883.0
2024-10-15 10:05:00,587.34,587.37,587.02,587.02,8628.0,581.6449,581.6746,581.328,581.328,8628.0
2024-10-15 10:10:00,587.0,587.0,586.6,586.71,13899.0,581.3081,581.3081,580.912,581.021,13899.0
2024-10-15 10:15:00,586.66,586.95,586.65,586.95,8168.0,580.9714,581.2586,580.9615,581.2586,8168.0
2024-10-15 10:20:00,586.99,586.99,586.65,586.77,16340.0,581.2982,581.2982,580.9615,581.0804,16340.0
2024-10-15 10:25:00,586.81,586.81,586.0,586.11,25001.0,581.12,581.12,580.3178,580.4268,25001.0
2024-10-15 10:30:00,585.87,586.07,584.99,585.23,35846.0,580.1891,580.3872,579.3176,579.5553,35846.0
2024-10-15 10:35:00,585.29,585.32,584.49,584.62,28531.0,579.6147,579.6444,578.8225,578.9512,28531.0
2024-10-15 10:40:00,584.42,585.05,584.17,584.7,37095.0,578.7532,579.3771,578.5056,579.0305,37095.0
2024-10-15 10:45:00,584.67,585.01,584.54,584.92,15615.0,579.0007,579.3374,578.872,579.2483,15615.0
2024-10-15 10:50:00,584.86,585.6,584.76,585.6,15712.0,579.1889,579.9217,579.0899,579.9217,15712.0
2024-10-15 10:55:00,585.46,585.56,584.7,584.82,17001.0,579.7831,579.8821,579.0305,579.1493,17001.0
2024-10-15 11:00:00,584.76,585.28,584.66,585.02,8563.0,579.0899,579.6048,578.9908,579.3473,8563.0
2024-10-15 11:05:00,584.94,585.1,584.69,584.82,9205.0,579.2681,579.4266,579.0205,579.1493,9205.0
2024-10-15 11:10:00,584.74,585.05,584.64,584.95,15476.0,579.0701,579.3771,578.971,579.278,15476.0
2024-10-15 11:15:00,585.21,585.54,585.21,585.31,6220.0,579.5355,579.8623,579.5355,579.6345,6220.0
2024-10-15 11:20:00,585.31,585.45,585.13,585.13,7139.0,579.6345,579.7732,579.4563,579.4563,7139.0
2024-10-15 11:25:00,585.14,585.2,585.06,585.07,5118.0,579.4662,579.5256,579.387,579.3969,5118.0
2024-10-15 11:30:00,585.06,585.44,585.04,585.39,7508.0,579.387,579.7633,579.3672,579.7138,7508.0
2024-10-15 11:35:00,585.37,585.45,585.04,585.05,8229.0,579.694,579.7732,579.3672,579.3771,8229.0
2024-10-15 11:40:00,585.01,585.34,584.78,584.92,8792.0,579.3374,579.6642,579.1097,579.2483,8792.0
2024-10-15 11:45:00,584.88,584.9,584.5,584.52,13165.0,579.2087,579.2285,578.8324,578.8522,13165.0
2024-10-15 11:50:00,584.6,584.84,584.17,584.18,4838.0,578.9314,579.1691,578.5056,578.5155,4838.0
2024-10-15 11:55:00,584.24,584.44,584.16,584.18,8323.0,578.5749,578.773,578.4957,578.5155,8323.0
2024-10-15 12:00:00,584.24,584.37,584.18,584.18,9881.0,578.5749,578.7037,578.5155,578.5155,9881.0
2024-10-15 12:05:00,584.17,584.86,584.17,584.84,11806.0,578.5056,579.1889,578.5056,579.1691,11806.0
2024-10-15 12:10:00,584.93,585.0,584.65,584.73,24125.0,579.2582,579.3275,578.9809,579.0602,24125.0
2024-10-15 12:15:00,584.74,585.02,584.57,585.02,5977.0,579.0701,579.3473,578.9017,579.3473,5977.0
2024-10-15 12:20:00,585.05,585.09,584.7,584.85,3997.0,579.3771,579.4167,579.0305,579.179,3997.0
2024-10-15 12:25:00,584.88,585.01,584.84,584.95,8242.0,579.2087,579.3374,579.1691,579.278,8242.0
2024-10-15 12:30:00,584.94,585.34,584.87,585.23,10034.0,579.2681,579.6642,579.1988,579.5553,10034.0
2024-10-15 12:35:00,585.27,585.28,585.05,585.16,11297.0,579.5949,579.6048,579.3771,579.486,11297.0
2024-10-15 12:40:00,585.13,585.16,584.71,584.73,6613.0,579.4563,579.486,579.0404,579.0602,6613.0
2024-10-15 12:45:00,584.77,584.8,584.57,584.65,30685.0,579.0998,579.1295,578.9017,578.9809,30685.0
2024-10-15 12:50:00,584.65,584.73,584.48,584.5,18890.0,578.9809,579.0602,578.8126,578.8324,18890.0
2024-10-15 12:55:00,584.62,584.63,584.46,584.53,3724.0,578.9512,578.9611,578.7928,578.8621,3724.0
2024-10-15 13:00:00,584.57,584.77,584.57,584.64,11484.0,578.9017,579.0998,578.9017,578.971,11484.0
2024-10-15 13:05:00,584.63,584.73,584.37,584.37,8643.0,578.9611,579.0602,578.7037,578.7037,8643.0
2024-10-15 13:10:00,584.33,584.33,583.91,584.18,4949.0,578.664,578.664,578.2481,578.5155,4949.0
2024-10-15 13:15:00,584.24,584.4,583.96,584.13,3096.0,578.5749,578.7334,578.2976,578.466,3096.0
2024-10-15 13:20:00,584.13,584.24,583.98,584.02,16080.0,578.466,578.5749,578.3174,578.357,16080.0
2024-10-15 13:25:00,583.97,583.98,583.74,583.9,8885.0,578.3075,578.3174,578.0798,578.2382,8885.0
2024-10-15 13:30:00,583.77,584.03,583.71,583.9,5698.0,578.1095,578.3669,578.0501,578.2382,5698.0
2024-10-15 13:35:00,583.85,584.2,583.77,584.13,8515.0,578.1887,578.5353,578.1095,578.466,8515.0
2024-10-15 13:40:00,584.24,584.54,584.18,584.48,7123.0,578.5749,578.872,578.5155,578.8126,7123.0
2024-10-15 13:45:00,584.44,584.5,584.23,584.29,10536.0,578.773,578.8324,578.565,578.6244,10536.0
2024-10-15 13:50:00,584.27,584.4,584.08,584.15,10823.0,578.6046,578.7334,578.4165,578.4858,10823.0
2024-10-15 13:55:00,584.12,584.12,583.67,583.81,12008.0,578.4561,578.4561,578.0104,578.1491,12008.0
2024-10-15 14:00:00,583.81,584.18,583.61,583.97,9245.0,578.1491,578.5155,577.951,578.3075,9245.0
2024-10-15 14:05:00,583.9,584.01,583.67,583.73,16070.0,578.2382,578.3471,578.0104,578.0699,16070.0
2024-10-15 14:10:00,583.67,583.77,583.46,583.49,32370.0,578.0104,578.1095,577.8025,577.8322,32370.0
2024-10-15 14:15:00,583.45,583.55,583.2,583.23,30315.0,577.7926,577.8916,577.545,577.5747,30315.0
2024-10-15 14:20:00,583.2,583.8,583.18,583.68,9798.0,577.545,578.1392,577.5252,578.0203,9798.0
2024-10-15 14:25:00,583.62,583.64,583.2,583.31,7220.0,577.9609,577.9807,577.545,577.6539,7220.0
2024-10-15 14:30:00,583.32,583.58,583.26,583.34,36918.0,577.6638,577.9213,577.6044,577.6836,36918.0
2024-10-15 14:35:00,583.25,583.32,583.07,583.31,9861.0,577.5945,577.6638,577.4163,577.6539,9861.0
2024-10-15 14:40:00,583.32,583.32,583.09,583.32,13138.0,577.6638,577.6638,577.4361,577.6638,13138.0
2024-10-15 14:45:00,583.32,583.34,583.01,583.06,14055.0,577.6638,577.6836,577.3568,577.4064,14055.0
2024-10-15 14:50:00,583.05,583.23,583.02,583.14,14358.0,577.3965,577.5747,577.3667,577.4856,14358.0
2024-10-15 14:55:00,583.12,583.13,582.83,582.83,19690.0,577.4658,577.4757,577.1786,577.1786,19690.0
2024-10-15 15:00:00,582.93,582.96,582.15,582.16,25252.0,577.2776,577.3073,576.5052,576.5151,25252.0
2024-10-15 15:05:00,582.19,582.37,581.68,581.99,57467.0,576.5448,576.723,576.0397,576.3467,57467.0
2024-10-15 15:10:00,582.02,582.25,581.87,581.9,16967.0,576.3764,576.6042,576.2279,576.2576,16967.0
2024-10-15 15:15:00,581.92,582.05,581.8,582.04,18330.0,576.2774,576.4061,576.1586,576.3962,18330.0
2024-10-15 15:20:00,582.11,582.65,582.02,582.51,11068.0,576.4656,577.0003,576.3764,576.8617,11068.0
2024-10-15 15:25:00,582.47,582.59,582.1,582.11,18429.0,576.8221,576.9409,576.4557,576.4656,18429.0
2024-10-15 15:30:00,582.15,582.24,581.63,581.68,21872.0,576.5052,576.5943,575.9902,576.0397,21872.0
2024-10-15 15:35:00,581.66,581.99,581.4,581.88,21851.0,576.0199,576.3467,575.7625,576.2378,21851.0
2024-10-15 15:40:00,581.88,582.45,581.87,581.99,31545.0,576.2378,576.8023,576.2279,576.3467,31545.0
2024-10-15 15:45:00,582.04,582.41,581.84,582.32,19249.0,576.3962,576.7627,576.1982,576.6735,19249.0
2024-10-15 15:50:00,582.42,582.98,582.14,582.86,43220.0,576.7726,577.3271,576.4953,577.2083,43220.0
2024-10-15 15:55:00,582.71,582.79,581.91,582.56,438881.0,577.0597,577.139,576.2675,576.9112,438881.0
2024-10-16 09:30:00,582.57,582.76,581.98,582.28,72483.0,576.9211,577.1093,576.3368,576.6339,72483.0
2024-10-16 09:35:00,582.17,582.38,581.89,581.89,29173.0,576.525,576.7329,576.2477,576.2477,29173.0
2024-10-16 09:40:00,581.93,582.2,581.83,581.9,19283.0,576.2873,576.5547,576.1883,576.2576,19283.0
2024-10-16 09:45:00,581.89,582.23,581.78,582.05,10896.0,576.2477,576.5844,576.1388,576.4061,10896.0
2024-10-16 09:50:00,581.94,582.04,581.77,581.97,18427.0,576.2972,576.3962,576.1289,576.3269,18427.0
2024-10-16 09:55:00,581.97,582.03,581.85,581.91,7507.0,576.3269,576.3863,576.2081,576.2675,7507.0
2024-10-16 10:00:00,581.93,582.7,581.88,582.7,18841.0,576.2873,577.0498,576.2378,577.0498,18841.0
2024-10-16 10:05:00,582.71,583.16,582.63,583.16,10753.0,577.0597,577.5054,576.9805,577.5054,10753.0
2024-10-16 10:10:00,583.18,583.18,582.97,583.11,7040.0,577.5252,577.5252,577.3172,577.4559,7040.0
2024-10-16 10:15:00,583.11,583.22,582.98,583.02,7343.0,577.4559,577.5648,577.3271,577.3667,7343.0
2024-10-16 10:20:00,583.07,583.53,583.07,583.53,9030.0,577.4163,577.8718,577.4163,577.8718,9030.0
2024-10-16 10:25:00,583.55,583.92,583.55,583.62,5961.0,577.8916,578.258,577.8916,577.9609,5961.0
2024-10-16 10:30:00,583.61,583.83,583.61,583.78,21186.0,577.951,578.1689,577.951,578.1194,21186.0
2024-10-16 10:35:00,583.77,583.78,582.95,582.97,13119.0,578.1095,578.1194,577.2974,577.3172,13119.0
2024-10-16 10:40:00,582.94,583.02,582.39,582.45,8621.0,577.2875,577.3667,576.7429,576.8023,8621.0
2024-10-16 10:45:00,582.44,582.7,582.38,582.68,8699.0,576.7924,577.0498,576.7329,577.03,8699.0
2024-10-16 10:50:00,582.68,583.18,582.68,583.15,9573.0,577.03,577.5252,577.03,577.4955,9573.0
2024-10-16 10:55:00,583.14,583.22,582.75,582.91,20407.0,577.4856,577.5648,577.0994,577.2578,20407.0
2024-10-16 11:00:00,582.98,583.06,582.82,582.91,10048.0,577.3271,577.4064,577.1687,577.2578,10048.0
2024-10-16 11:05:00,582.95,582.98,582.59,582.85,16215.0,577.2974,577.3271,576.9409,577.1984,16215.0
2024-10-16 11:10:00,582.89,583.36,582.89,583.22,14635.0,577.238,577.7034,577.238,577.5648,14635.0
2024-10-16 11:15:00,583.25,583.48,583.23,583.31,7412.0,577.5945,577.8223,577.5747,577.6539,7412.0
2024-10-16 11:20:00,583.32,583.5,583.04,583.18,17724.0,577.6638,577.8421,577.3865,577.5252,17724.0
2024-10-16 11:25:00,583.21,583.42,583.11,583.42,23097.0,577.5549,577.7629,577.4559,577.7629,23097.0
2024-10-16 11:30:00,583.4,583.43,583.24,583.41,16543.0,577.7431,577.7728,577.5846,577.753,16543.0
2024-10-16 11:35:00,583.4,583.67,583.21,583.48,9348.0,577.7431,578.0104,577.5549,577.8223,9348.0
2024-10-16 11:40:00,583.48,583.7,583.48,583.56,8882.0,577.8223,578.0401,577.8223,577.9015,8882.0
2024-10-16 11:45:00,583.54,583.54,583.01,583.1,27518.0,577.8817,577.8817,577.3568,577.446,27518.0
2024-10-16 11:50:00,583.13,583.22,582.93,582.93,13184.0,577.4757,577.5648,577.2776,577.2776,13184.0
2024-10-16 11:55:00,582.92,583.13,582.84,583.01,6366.0,577.2677,577.4757,577.1885,577.3568,6366.0
2024-10-16 12:00:00,583.05,583.44,583.03,583.24,13631.0,577.3965,577.7827,577.3766,577.5846,13631.0
2024-10-16 12:05:00,583.25,583.64,583.15,583.53,30480.0,577.5945,577.9807,577.4955,577.8718,30480.0
2024-10-16 12:10:00,583.52,583.64,583.37,583.45,23871.0,577.8619,577.9807,577.7133,577.7926,23871.0
2024-10-16 12:15:00,583.47,583.49,583.24,583.47,8314.0,577.8124,577.8322,577.5846,577.8124,8314.0
2024-10-16 12:20:00,583.43,583.61,583.42,583.57,21608.0,577.7728,577.951,577.7629,577.9114,21608.0
2024-10-16 12:25:00,583.57,583.78,583.57,583.63,10634.0,577.9114,578.1194,577.9114,577.9708,10634.0
2024-10-16 12:30:00,583.67,583.88,583.58,583.63,5981.0,578.0104,578.2184,577.9213,577.9708,5981.0
2024-10-16 12:35:00,583.59,583.77,583.51,583.76,16546.0,577.9312,578.1095,577.852,578.0996,16546.0
2024-10-16 12:40:00,583.77,583.89,583.74,583.75,13055.0,578.1095,578.2283,578.0798,578.0897,13055.0
2024-10-16 12:45:00,583.76,583.84,583.62,583.62,12404.0,578.0996,578.1788,577.9609,577.9609,12404.0
2024-10-16 12:50:00,583.67,584.01,583.64,584.0,11092.0,578.0104,578.3471,577.9807,578.3372,11092.0
2024-10-16 12:55:00,584.03,584.22,584.03,584.21,13164.0,578.3669,578.5551,578.3669,578.5452,13164.0
2024-10-16 13:00:00,584.24,584.42,584.15,584.28,13832.0,578.5749,578.7532,578.4858,578.6145,13832.0
2024-10-16 13:05:00,584.29,584.32,584.02,584.04,11570.0,578.6244,578.6541,578.357,578.3769,11570.0
2024-10-16 13:10:00,584.09,584.19,584.09,584.14,11007.0,578.4264,578.5254,578.4264,578.4759,11007.0
2024-10-16 13:15:00,584.17,584.32,583.78,583.86,6735.0,578.5056,578.6541,578.1194,578.1986,6735.0
2024-10-16 13:20:00,583.85,583.95,583.77,583.85,19547.0,578.1887,578.2877,578.1095,578.1887,19547.0
2024-10-16 13:25:00,583.89,584.2,583.89,583.95,12246.0,578.2283,578.5353,578.2283,578.2877,12246.0
2024-10-16 13:30:00,583.98,584.14,583.96,584.14,19257.0,578.3174,578.4759,578.2976,578.4759,19257.0
2024-10-16 13:35:00,584.12,584.15,583.96,583.96,9211.0,578.4561,578.4858,578.2976,578.2976,9211.0
2024-10-16 13:40:00,584.0,584.31,583.98,584.29,10654.0,578.3372,578.6442,578.3174,578.6244,10654.0
2024-10-16 13:45:00,584.35,584.46,584.19,584.34,19517.0,578.6838,578.7928,578.5254,578.6739,19517.0
2024-10-16 13:50:00,584.35,584.39,584.17,584.17,11705.0,578.6838,578.7235,578.5056,578.5056,11705.0
2024-10-16 13:55:00,584.19,584.5,584.19,584.45,18905.0,578.5254,578.8324,578.5254,578.7829,18905.0
2024-10-16 14:00:00,584.51,584.59,584.4,584.47,7785.0,578.8423,578.9215,578.7334,578.8027,7785.0
2024-10-16 14:05:00,584.46,584.52,584.32,584.5,10188.0,578.7928,578.8522,578.6541,578.8324,10188.0
2024-10-16 14:10:00,584.51,584.7,584.51,584.64,12294.0,578.8423,579.0305,578.8423,578.971,12294.0
2024-10-16 14:15:00,584.63,584.76,584.6,584.74,12202.0,578.9611,579.0899,578.9314,579.0701,12202.0
2024-10-16 14:20:00,584.74,585.57,584.71,585.42,16736.0,579.0701,579.892,579.0404,579.7435,16736.0
2024-10-16 14:25:00,585.46,585.46,585.13,585.44,11718.0,579.7831,579.7831,579.4563,579.7633,11718.0
2024-10-16 14:30:00,585.43,585.64,585.22,585.27,18899.0,579.7534,579.9613,579.5454,579.5949,18899.0
2024-10-16 14:35:00,585.31,585.36,585.12,585.17,13654.0,579.6345,579.6841,579.4464,579.4959,13654.0
2024-10-16 14:40:00,585.13,585.29,585.05,585.29,7893.0,579.4563,579.6147,579.3771,579.6147,7893.0
2024-10-16 14:45:00,585.27,585.41,585.2,585.36,6998.0,579.5949,579.7336,579.5256,579.6841,6998.0
2024-10-16 14:50:00,585.35,585.41,585.16,585.26,38665.0,579.6741,579.7336,579.486,579.585,38665.0
2024-10-16 14:55:00,585.22,585.36,585.14,585.21,19137.0,579.5454,579.6841,579.4662,579.5355,19137.0
2024-10-16 15:00:00,585.21,585.23,584.92,585.07,10792.0,579.5355,579.5553,579.2483,579.3969,10792.0
2024-10-16 15:05:00,585.07,585.26,585.03,585.25,13745.0,579.3969,579.585,579.3573,579.5751,13745.0
2024-10-16 15:10:00,585.27,585.46,585.23,585.3,16695.0,579.5949,579.7831,579.5553,579.6246,16695.0
2024-10-16 15:15:00,585.28,585.45,585.24,585.31,7404.0,579.6048,579.7732,579.5652,579.6345,7404.0
2024-10-16 15:20:00,585.36,585.36,585.02,585.07,22791.0,579.6841,579.6841,579.3473,579.3969,22791.0
2024-10-16 15:25:00,585.07,585.24,585.06,585.15,19345.0,579.3969,579.5652,579.387,579.4761,19345.0
2024-10-16 15:30:00,585.18,585.34,585.0,585.34,19518.0,579.5058,579.6642,579.3275,579.6642,19518.0
2024-10-16 15:35:00,585.33,585.33,585.17,585.23,9277.0,579.6543,579.6543,579.4959,579.5553,9277.0
2024-10-16 15:40:00,585.24,585.33,585.23,585.26,8797.0,579.5652,579.6543,579.5553,579.585,8797.0
2024-10-16 15:45:00,585.25,585.25,585.12,585.2,8125.0,579.5751,579.5751,579.4464,579.5256,8125.0
2024-10-16 15:50:00,585.19,585.3,584.93,585.09,40236.0,579.5157,579.6246,579.2582,579.4167,40236.0
2024-10-16 15:55:00,585.11,585.25,584.94,585.05,82140.0,579.4365,579.5751,579.2681,579.3771,82140.0
2024-10-17 09:30:00,588.79,588.93,587.44,587.58,81178.0,583.0808,583.2194,581.7439,581.8825,81178.0
2024-10-17 09:35:00,587.45,587.48,586.07,586.64,46312.0,581.7538,581.7835,580.3872,580.9516,46312.0
2024-10-17 09:40:00,586.59,587.38,586.55,587.08,37463.0,580.9021,581.6845,580.8625,581.3874,37463.0
2024-10-17 09:45:00,587.07,587.35,587.0,587.16,10529.0,581.3775,581.6548,581.3081,581.4666,10529.0
2024-10-17 09:50:00,587.15,587.7,587.15,587.3,10935.0,581.4567,582.0014,581.4567,581.6052,10935.0
2024-10-17 09:55:00,587.36,587.41,586.6,586.74,35849.0,581.6647,581.7142,580.912,581.0507,35849.0
2024-10-17 10:00:00,586.92,587.07,585.97,586.15,24034.0,581.2289,581.3775,580.2881,580.4664,24034.0
2024-10-17 10:05:00,585.99,586.16,585.7,585.96,14335.0,580.3079,580.4763,580.0208,580.2782,14335.0
2024-10-17 10:10:00,585.95,586.41,585.83,586.41,19369.0,580.2683,580.7239,580.1495,580.7239,19369.0
2024-10-17 10:15:00,586.4,586.62,586.14,586.51,16103.0,580.714,580.9318,580.4565,580.8229,16103.0
2024-10-17 10:20:00,586.47,587.2,586.39,587.2,6867.0,580.7833,581.5062,580.7041,581.5062,6867.0
2024-10-17 10:25:00,587.12,587.16,585.94,586.73,107161.0,581.427,581.4666,580.2584,581.0408,107161.0
2024-10-17 10:30:00,586.71,586.85,586.45,586.68,15382.0,581.021,581.1596,580.7635,580.9913,15382.0
2024-10-17 10:35:00,586.62,586.62,585.92,586.33,19524.0,580.9318,580.9318,580.2386,580.6446,19524.0
2024-10-17 10:40:00,586.35,586.66,585.78,586.05,12106.0,580.6645,580.9714,580.1,580.3674,12106.0
2024-10-17 10:45:00,586.07,586.27,585.98,586.18,13735.0,580.3872,580.5852,580.298,580.4961,13735.0
2024-10-17 10:50:00,586.13,586.16,585.78,586.06,37105.0,580.4466,580.4763,580.1,580.3773,37105.0
2024-10-17 10:55:00,585.96,586.29,585.9,585.9,5666.0,580.2782,580.605,580.2188,580.2188,5666.0
2024-10-17 11:00:00,585.99,585.99,585.3,585.5,15445.0,580.3079,580.3079,579.6246,579.8227,15445.0
2024-10-17 11:05:00,585.3,586.22,585.3,586.13,10067.0,579.6246,580.5357,579.6246,580.4466,10067.0
2024-10-17 11:10:00,586.05,586.36,586.05,586.35,99672.0,580.3674,580.6744,580.3674,580.6645,99672.0
2024-10-17 11:15:00,586.45,586.72,586.28,586.33,4519.0,580.7635,581.0309,580.5951,580.6446,4519.0
2024-10-17 11:20:00,586.29,586.48,586.22,586.48,25272.0,580.605,580.7932,580.5357,580.7932,25272.0
2024-10-17 11:25:00,586.44,586.9,586.44,586.84,12812.0,580.7536,581.2091,580.7536,581.1497,12812.0
2024-10-17 11:30:00,587.0,587.05,586.76,586.98,9655.0,581.3081,581.3577,581.0705,581.2883,9655.0
2024-10-17 11:35:00,587.0,587.18,586.74,587.17,9403.0,581.3081,581.4864,581.0507,581.4765,9403.0
2024-10-17 11:40:00,587.12,587.2,586.98,587.01,15335.0,581.427,581.5062,581.2883,581.3181,15335.0
2024-10-17 11:45:00,587.01,587.03,586.87,586.9,5051.0,581.3181,581.3379,581.1794,581.2091,5051.0
2024-10-17 11:50:00,586.86,587.05,586.85,587.02,6745.0,581.1695,581.3577,581.1596,581.328,6745.0
2024-10-17 11:55:00,587.09,587.57,587.03,587.57,9190.0,581.3973,581.8726,581.3379,581.8726,9190.0
2024-10-17 12:00:00,587.54,587.77,587.4,587.44,19374.0,581.8429,582.0707,581.7043,581.7439,19374.0
2024-10-17 12:05:00,587.5,587.65,587.21,587.3,13143.0,581.8033,581.9518,581.5161,581.6052,13143.0
2024-10-17 12:10:00,587.33,587.34,587.03,587.08,14879.0,581.6349,581.6449,581.3379,581.3874,14879.0
2024-10-17 12:15:00,587.16,587.28,587.11,587.16,3205.0,581.4666,581.5854,581.4171,581.4666,3205.0
2024-10-17 12:20:00,587.18,587.28,587.03,587.25,11526.0,581.4864,581.5854,581.3379,581.5557,11526.0
2024-10-17 12:25:00,587.24,587.24,587.01,587.15,5152.0,581.5458,581.5458,581.3181,581.4567,5152.0
2024-10-17 12:30:00,586.98,586.98,586.62,586.68,5272.0,581.2883,581.2883,580.9318,580.9913,5272.0
2024-10-17 12:35:00,586.84,587.11,586.8,587.05,5535.0,581.1497,581.4171,581.1101,581.3577,5535.0
2024-10-17 12:40:00,587.09,587.34,587.09,587.33,18442.0,581.3973,581.6449,581.3973,581.6349,18442.0
2024-10-17 12:45:00,587.34,587.34,587.19,587.27,6279.0,581.6449,581.6449,581.4963,581.5755,6279.0
2024-10-17 12:50:00,587.31,587.37,587.19,587.37,9104.0,581.6151,581.6746,581.4963,581.6746,9104.0
2024-10-17 12:55:00,587.37,587.42,586.94,587.16,6099.0,581.6746,581.7241,581.2487,581.4666,6099.0
2024-10-17 13:00:00,587.19,587.52,587.09,587.4,60786.0,581.4963,581.8231,581.3973,581.7043,60786.0
2024-10-17 13:05:00,587.41,587.44,587.15,587.32,12589.0,581.7142,581.7439,581.4567,581.625,12589.0
2024-10-17 13:10:00,587.33,587.42,587.26,587.39,16796.0,581.6349,581.7241,581.5656,581.6944,16796.0
2024-10-17 13:15:00,587.39,587.42,587.18,587.18,10198.0,581.6944,581.7241,581.4864,581.4864,10198.0
2024-10-17 13:20:00,587.27,587.31,587.0,587.01,10788.0,581.5755,581.6151,581.3081,581.3181,10788.0
2024-10-17 13:25:00,586.98,587.09,586.94,587.03,3382.0,581.2883,581.3973,581.2487,581.3379,3382.0
2024-10-17 13:30:00,587.07,587.11,586.94,586.96,16408.0,581.3775,581.4171,581.2487,581.2685,16408.0
2024-10-17 13:35:00,586.97,587.17,586.97,587.14,15529.0,581.2784,581.4765,581.2784,581.4468,15529.0
2024-10-17 13:40:00,587.14,587.46,587.14,587.34,7990.0,581.4468,581.7637,581.4468,581.6449,7990.0
2024-10-17 13:45:00,587.43,587.49,587.39,587.47,3080.0,581.734,581.7934,581.6944,581.7736,3080.0
2024-10-17 13:50:00,587.49,587.52,587.22,587.34,19251.0,581.7934,581.8231,581.526,581.6449,19251.0
2024-10-17 13:55:00,587.33,587.36,587.13,587.26,17351.0,581.6349,581.6647,581.4369,581.5656,17351.0
2024-10-17 14:00:00,587.13,587.23,586.36,586.42,17339.0,581.4369,581.5359,580.6744,580.7338,17339.0
2024-10-17 14:05:00,586.38,586.39,585.67,585.68,12201.0,580.6942,580.7041,579.991,580.0009,12201.0
2024-10-17 14:10:00,585.68,586.04,585.38,586.04,17315.0,580.0009,580.3575,579.7039,580.3575,17315.0
2024-10-17 14:15:00,585.98,586.02,585.4,585.44,5561.0,580.298,580.3377,579.7237,579.7633,5561.0
2024-10-17 14:20:00,585.44,585.56,585.31,585.49,18483.0,579.7633,579.8821,579.6345,579.8128,18483.0
2024-10-17 14:25:00,585.47,585.8,585.44,585.47,12592.0,579.793,580.1198,579.7633,579.793,12592.0
2024-10-17 14:30:00,585.48,585.63,585.34,585.5,19105.0,579.8029,579.9514,579.6642,579.8227,19105.0
2024-10-17 14:35:00,585.52,585.71,585.23,585.7,10059.0,579.8425,580.0307,579.5553,580.0208,10059.0
2024-10-17 14:40:00,585.69,585.73,585.35,585.59,10148.0,580.0109,580.0505,579.6741,579.9118,10148.0
2024-10-17 14:45:00,585.59,585.9,585.49,585.7,18250.0,579.9118,580.2188,579.8128,580.0208,18250.0
2024-10-17 14:50:00,585.73,586.05,585.7,585.95,24627.0,580.0505,580.3674,580.0208,580.2683,24627.0
2024-10-17 14:55:00,585.91,586.15,585.82,586.15,17465.0,580.2287,580.4664,580.1396,580.4664,17465.0
2024-10-17 15:00:00,586.14,586.2,585.65,585.7,26705.0,580.4565,580.5159,579.9712,580.0208,26705.0
2024-10-17 15:05:00,585.64,585.96,585.62,585.96,13759.0,579.9613,580.2782,579.9415,580.2782,13759.0
2024-10-17 15:10:00,585.94,586.17,585.89,586.12,17586.0,580.2584,580.4862,580.2089,580.4367,17586.0
2024-10-17 15:15:00,586.11,586.17,585.86,585.86,13842.0,580.4268,580.4862,580.1792,580.1792,13842.0
2024-10-17 15:20:00,585.85,585.86,585.58,585.75,23529.0,580.1693,580.1792,579.9019,580.0703,23529.0
2024-10-17 15:25:00,585.76,585.76,585.42,585.43,21575.0,580.0802,580.0802,579.7435,579.7534,21575.0
2024-10-17 15:30:00,585.42,585.52,585.2,585.46,17181.0,579.7435,579.8425,579.5256,579.7831,17181.0
2024-10-17 15:35:00,585.47,585.47,585.09,585.17,16205.0,579.793,579.793,579.4167,579.4959,16205.0
2024-10-17 15:40:00,585.19,585.49,585.17,585.44,12150.0,579.5157,579.8128,579.4959,579.7633,12150.0
2024-10-17 15:45:00,585.38,585.47,585.13,585.24,87842.0,579.7039,579.793,579.4563,579.5652,87842.0
2024-10-17 15:50:00,585.22,585.45,584.98,585.33,44407.0,579.5454,579.7732,579.3077,579.6543,44407.0
2024-10-17 15:55:00,585.34,585.39,585.06,585.17,222396.0,579.6642,579.7138,579.387,579.4959,222396.0
2024-10-18 09:30:00,586.9,587.05,585.45,585.45,103957.0,581.2091,581.3577,579.7732,579.7732,103957.0
2024-10-18 09:35:00,585.45,586.02,585.45,585.93,14251.0,579.7732,580.3377,579.7732,580.2485,14251.0
2024-10-18 09:40:00,585.97,586.72,585.94,586.71,14867.0,580.2881,581.0309,580.2584,581.021,14867.0
2024-10-18 09:45:00,586.68,586.74,585.91,585.96,16216.0,580.9913,581.0507,580.2287,580.2782,16216.0
2024-10-18 09:50:00,586.0,586.26,585.81,586.05,10328.0,580.3178,580.5753,580.1297,580.3674,10328.0
2024-10-18 09:55:00,586.1,586.22,586.06,586.12,5262.0,580.4169,580.5357,580.3773,580.4367,5262.0
2024-10-18 10:00:00,586.0,586.38,585.97,586.33,8501.0,580.3178,580.6942,580.2881,580.6446,8501.0
2024-10-18 10:05:00,586.28,586.76,586.23,586.71,15909.0,580.5951,581.0705,580.5456,581.021,15909.0
2024-10-18 10:10:00,586.76,586.82,586.13,586.15,9432.0,581.0705,581.1299,580.4466,580.4664,9432.0
2024-10-18 10:15:00,586.12,586.35,586.05,586.3,9467.0,580.4367,580.6645,580.3674,580.6149,9467.0
2024-10-18 10:20:00,586.33,586.38,585.96,586.16,13987.0,580.6446,580.6942,580.2782,580.4763,13987.0
2024-10-18 10:25:00,586.05,586.3,585.94,586.3,6171.0,580.3674,580.6149,580.2584,580.6149,6171.0
2024-10-18 10:30:00,586.32,586.44,586.13,586.18,8622.0,580.6347,580.7536,580.4466,580.4961,8622.0
2024-10-18 10:35:00,586.16,586.36,585.96,586.36,6674.0,580.4763,580.6744,580.2782,580.6744,6674.0
2024-10-18 10:40:00,586.44,586.56,586.38,586.56,6163.0,580.7536,580.8724,580.6942,580.8724,6163.0
2024-10-18 10:45:00,586.58,586.67,586.49,586.56,5917.0,580.8922,580.9813,580.8031,580.8724,5917.0
2024-10-18 10:50:00,586.56,586.66,586.33,586.33,7824.0,580.8724,580.9714,580.6446,580.6446,7824.0
2024-10-18 10:55:00,586.2,586.63,586.19,586.26,5577.0,580.5159,580.9417,580.506,580.5753,5577.0
2024-10-18 11:00:00,586.23,586.64,586.23,586.58,3596.0,580.5456,580.9516,580.5456,580.8922,3596.0
2024-10-18 11:05:00,586.52,586.72,586.51,586.7,3757.0,580.8328,581.0309,580.8229,581.0111,3757.0
2024-10-18 11:10:00,586.68,586.87,586.65,586.8,95350.0,580.9913,581.1794,580.9615,581.1101,95350.0
2024-10-18 11:15:00,586.81,586.94,586.74,586.94,10766.0,581.12,581.2487,581.0507,581.2487,10766.0
2024-10-18 11:20:00,586.9,586.99,586.79,586.99,3365.0,581.2091,581.2982,581.1002,581.2982,3365.0
2024-10-18 11:25:00,586.94,587.13,586.78,587.08,10327.0,581.2487,581.4369,581.0903,581.3874,10327.0
2024-10-18 11:30:00,587.11,587.3,586.89,586.89,7383.0,581.4171,581.6052,581.1992,581.1992,7383.0
2024-10-18 11:35:00,586.87,587.07,586.81,587.04,11130.0,581.1794,581.3775,581.12,581.3478,11130.0
2024-10-18 11:40:00,587.08,587.11,586.77,586.89,14057.0,581.3874,581.4171,581.0804,581.1992,14057.0
2024-10-18 11:45:00,586.93,586.96,586.76,586.82,7044.0,581.2388,581.2685,581.0705,581.1299,7044.0
2024-10-18 11:50:00,586.81,586.97,586.78,586.97,20458.0,581.12,581.2784,581.0903,581.2784,20458.0
2024-10-18 11:55:00,586.97,586.97,586.61,586.73,11902.0,581.2784,581.2784,580.9219,581.0408,11902.0
2024-10-18 12:00:00,586.74,586.83,586.55,586.73,7718.0,581.0507,581.1398,580.8625,581.0408,7718.0
2024-10-18 12:05:00,586.74,586.79,586.68,586.79,1863.0,581.0507,581.1002,580.9913,581.1002,1863.0
2024-10-18 12:10:00,586.74,586.76,586.6,586.6,16115.0,581.0507,581.0705,580.912,580.912,16115.0
2024-10-18 12:15:00,586.59,586.98,586.59,586.97,5877.0,580.9021,581.2883,580.9021,581.2784,5877.0
2024-10-18 12:20:00,586.97,586.99,586.87,586.89,6287.0,581.2784,581.2982,581.1794,581.1992,6287.0
2024-10-18 12:25:00,586.89,587.11,586.89,586.97,9008.0,581.1992,581.4171,581.1992,581.2784,9008.0
2024-10-18 12:30:00,586.98,587.15,586.94,587.15,6698.0,581.2883,581.4567,581.2487,581.4567,6698.0
2024-10-18 12:35:00,587.21,587.27,587.16,587.23,5213.0,581.5161,581.5755,581.4666,581.5359,5213.0
2024-10-18 12:40:00,587.23,587.51,587.23,587.47,15715.0,581.5359,581.8132,581.5359,581.7736,15715.0
2024-10-18 12:45:00,587.48,587.51,587.4,587.5,5305.0,581.7835,581.8132,581.7043,581.8033,5305.0
2024-10-18 12:50:00,587.6,587.88,587.6,587.84,36853.0,581.9023,582.1796,581.9023,582.14,36853.0
2024-10-18 12:55:00,588.0,588.04,587.52,587.53,12113.0,582.2985,582.3381,581.8231,581.833,12113.0
2024-10-18 13:00:00,587.69,587.74,587.49,587.64,5439.0,581.9915,582.041,581.7934,581.9419,5439.0
2024-10-18 13:05:00,587.68,587.9,587.66,587.77,18178.0,581.9816,582.1994,581.9617,582.0707,18178.0
2024-10-18 13:10:00,587.83,587.92,587.82,587.83,7460.0,582.1301,582.2192,582.1202,582.1301,7460.0
2024-10-18 13:15:00,587.81,587.82,587.45,587.75,6240.0,582.1103,582.1202,581.7538,582.0509,6240.0
2024-10-18 13:20:00,587.81,587.83,587.55,587.63,4544.0,582.1103,582.1301,581.8528,581.932,4544.0
2024-10-18 13:25:00,587.72,587.76,587.39,587.45,7532.0,582.0212,582.0608,581.6944,581.7538,7532.0
2024-10-18 13:30:00,587.45,587.68,587.37,587.64,14053.0,581.7538,581.9816,581.6746,581.9419,14053.0
2024-10-18 13:35:00,587.69,587.72,587.54,587.69,10814.0,581.9915,582.0212,581.8429,581.9915,10814.0
2024-10-18 13:40:00,587.69,587.75,587.63,587.71,8402.0,581.9915,582.0509,581.932,582.0113,8402.0
2024-10-18 13:45:00,587.71,587.8,587.62,587.64,11689.0,582.0113,582.1004,581.9221,581.9419,11689.0
2024-10-18 13:50:00,587.63,587.67,587.41,587.41,7825.0,581.932,581.9717,581.7142,581.7142,7825.0
2024-10-18 13:55:00,587.43,587.46,587.38,587.42,11393.0,581.734,581.7637,581.6845,581.7241,11393.0
2024-10-18 14:00:00,587.4,587.55,586.67,587.52,40646.0,581.7043,581.8528,580.9813,581.8231,40646.0
2024-10-18 14:05:00,587.52,587.57,587.35,587.51,179681.0,581.8231,581.8726,581.6548,581.8132,179681.0
2024-10-18 14:10:00,587.6,587.84,587.57,587.82,28336.0,581.9023,582.14,581.8726,582.1202,28336.0
2024-10-18 14:15:00,587.82,588.02,587.82,587.96,81460.0,582.1202,582.3183,582.1202,582.2588,81460.0
2024-10-18 14:20:00,587.99,587.99,587.89,587.97,8739.0,582.2886,582.2886,582.1895,582.2687,8739.0
2024-10-18 14:25:00,588.0,588.22,587.94,587.95,26532.0,582.2985,582.5163,582.239,582.2489,26532.0
2024-10-18 14:30:00,588.02,588.07,587.78,587.79,22988.0,582.3183,582.3678,582.0806,582.0905,22988.0
2024-10-18 14:35:00,587.78,587.84,587.69,587.74,16326.0,582.0806,582.14,581.9915,582.041,16326.0
2024-10-18 14:40:00,587.75,587.93,587.67,587.83,12014.0,582.0509,582.2291,581.9717,582.1301,12014.0
2024-10-18 14:45:00,587.84,587.87,587.77,587.79,19708.0,582.14,582.1697,582.0707,582.0905,19708.0
2024-10-18 14:50:00,587.84,587.87,587.59,587.61,7641.0,582.14,582.1697,581.8924,581.9122,7641.0
2024-10-18 14:55:00,587.63,587.77,587.63,587.7,14192.0,581.932,582.0707,581.932,582.0014,14192.0
2024-10-18 15:00:00,587.69,587.69,587.06,587.29,20431.0,581.9915,581.9915,581.3676,581.5953,20431.0
2024-10-18 15:05:00,587.4,587.49,587.21,587.41,8093.0,581.7043,581.7934,581.5161,581.7142,8093.0
2024-10-18 15:10:00,587.41,587.56,587.35,587.52,14789.0,581.7142,581.8627,581.6548,581.8231,14789.0
2024-10-18 15:15:00,587.52,587.54,587.26,587.35,23600.0,581.8231,581.8429,581.5656,581.6548,23600.0
2024-10-18 15:20:00,587.35,587.37,587.13,587.14,37976.0,581.6548,581.6746,581.4369,581.4468,37976.0
2024-10-18 15:25:00,587.13,587.35,587.12,587.28,34412.0,581.4369,581.6548,581.427,581.5854,34412.0
2024-10-18 15:30:00,587.27,587.27,587.11,587.14,11047.0,581.5755,581.5755,581.4171,581.4468,11047.0
2024-10-18 15:35:00,587.11,587.33,587.04,587.21,12602.0,581.4171,581.6349,581.3478,581.5161,12602.0
2024-10-18 15:40:00,587.16,587.17,586.89,587.05,10697.0,581.4666,581.4765,581.1992,581.3577,10697.0
2024-10-18 15:45:00,587.04,587.21,587.01,587.06,8039.0,581.3478,581.5161,581.3181,581.3676,8039.0
2024-10-18 15:50:00,587.01,587.39,586.94,587.39,11823.0,581.3181,581.6944,581.2487,581.6944,11823.0
2024-10-18 15:55:00,587.45,587.63,587.21,587.42,432683.0,581.7538,581.932,581.5161,581.7241,432683.0
2024-10-21 09:30:00,586.67,587.02,586.65,586.72,93409.0,580.9813,581.328,580.9615,581.0309,93409.0
2024-10-21 09:35:00,586.66,587.1,586.66,586.75,9155.0,580.9714,581.4072,580.9714,581.0606,9155.0
2024-10-21 09:40:00,586.89,586.92,586.57,586.87,14268.0,581.1992,581.2289,580.8823,581.1794,14268.0
2024-10-21 09:45:00,586.97,587.17,586.83,587.17,15725.0,581.2784,581.4765,581.1398,581.4765,15725.0
2024-10-21 09:50:00,587.18,587.32,587.08,587.24,20521.0,581.4864,581.625,581.3874,581.5458,20521.0
2024-10-21 09:55:00,587.24,587.24,586.84,586.86,12753.0,581.5458,581.5458,581.1497,581.1695,12753.0
2024-10-21 10:00:00,586.94,587.23,586.88,587.03,12609.0,581.2487,581.5359,581.1893,581.3379,12609.0
2024-10-21 10:05:00,587.06,587.35,587.01,587.26,12109.0,581.3676,581.6548,581.3181,581.5656,12109.0
2024-10-21 10:10:00,587.31,587.47,587.16,587.44,8657.0,581.6151,581.7736,581.4666,581.7439,8657.0
2024-10-21 10:15:00,587.4,587.68,587.37,587.49,18761.0,581.7043,581.9816,581.6746,581.7934,18761.0
2024-10-21 10:20:00,587.51,587.59,587.17,587.19,22436.0,581.8132,581.8924,581.4765,581.4963,22436.0
2024-10-21 10:25:00,587.17,587.17,586.68,586.77,14653.0,581.4765,581.4765,580.9913,581.0804,14653.0
2024-10-21 10:30:00,586.77,586.8,586.22,586.44,16358.0,581.0804,581.1101,580.5357,580.7536,16358.0
2024-10-21 10:35:00,586.43,586.49,586.13,586.13,11587.0,580.7437,580.8031,580.4466,580.4466,11587.0
2024-10-21 10:40:00,586.12,586.13,585.61,585.91,28211.0,580.4367,580.4466,579.9316,580.2287,28211.0
2024-10-21 10:45:00,585.84,585.84,584.96,585.42,17566.0,580.1594,580.1594,579.2879,579.7435,17566.0
2024-10-21 10:50:00,585.44,585.68,585.23,585.41,18577.0,579.7633,580.0009,579.5553,579.7336,18577.0
2024-10-21 10:55:00,585.46,585.53,585.3,585.41,10714.0,579.7831,579.8524,579.6246,579.7336,10714.0
2024-10-21 11:00:00,585.43,585.49,584.58,584.71,21506.0,579.7534,579.8128,578.9116,579.0404,21506.0
2024-10-21 11:05:00,584.45,584.54,583.57,583.75,35101.0,578.7829,578.872,577.9114,578.0897,35101.0
2024-10-21 11:10:00,583.71,584.45,583.71,584.35,79264.0,578.0501,578.7829,578.0501,578.6838,79264.0
2024-10-21 11:15:00,584.24,584.3,583.95,584.08,17724.0,578.5749,578.6343,578.2877,578.4165,17724.0
2024-10-21 11:20:00,584.08,584.12,583.73,583.79,31222.0,578.4165,578.4561,578.0699,578.1293,31222.0
2024-10-21 11:25:00,583.79,583.83,583.5,583.63,31756.0,578.1293,578.1689,577.8421,577.9708,31756.0
2024-10-21 11:30:00,583.6,583.82,583.44,583.82,30348.0,577.9411,578.159,577.7827,578.159,30348.0
2024-10-21 11:35:00,583.89,584.11,583.59,584.08,17578.0,578.2283,578.4462,577.9312,578.4165,17578.0
2024-10-21 11:40:00,584.05,584.52,583.95,584.47,17313.0,578.3868,578.8522,578.2877,578.8027,17313.0
2024-10-21 11:45:00,584.43,584.82,584.43,584.81,21520.0,578.7631,579.1493,578.7631,579.1394,21520.0
2024-10-21 11:50:00,584.84,585.04,584.76,584.79,13812.0,579.1691,579.3672,579.0899,579.1196,13812.0
2024-10-21 11:55:00,584.76,585.43,584.76,585.15,14640.0,579.0899,579.7534,579.0899,579.4761,14640.0
2024-10-21 12:00:00,585.22,585.28,584.9,585.13,18423.0,579.5454,579.6048,579.2285,579.4563,18423.0
2024-10-21 12:05:00,585.17,585.17,584.89,585.1,29920.0,579.4959,579.4959,579.2186,579.4266,29920.0
2024-10-21 12:10:00,585.14,585.17,584.71,584.86,10540.0,579.4662,579.4959,579.0404,579.1889,10540.0
2024-10-21 12:15:00,584.94,585.06,584.78,584.97,19967.0,579.2681,579.387,579.1097,579.2978,19967.0
2024-10-21 12:20:00,584.94,585.08,584.81,585.08,18097.0,579.2681,579.4068,579.1394,579.4068,18097.0
2024-10-21 12:25:00,585.08,585.2,584.86,585.0,18487.0,579.4068,579.5256,579.1889,579.3275,18487.0
2024-10-21 12:30:00,585.04,585.18,584.98,585.18,13510.0,579.3672,579.5058,579.3077,579.5058,13510.0
2024-10-21 12:35:00,585.19,585.23,584.76,584.91,8592.0,579.5157,579.5553,579.0899,579.2384,8592.0
2024-10-21 12:40:00,584.92,585.04,584.9,585.02,9889.0,579.2483,579.3672,579.2285,579.3473,9889.0
2024-10-21 12:45:00,585.03,585.11,584.92,585.04,4589.0,579.3573,579.4365,579.2483,579.3672,4589.0
2024-10-21 12:50:00,585.07,585.61,585.06,585.54,12896.0,579.3969,579.9316,579.387,579.8623,12896.0
2024-10-21 12:55:00,585.55,585.71,585.55,585.66,7962.0,579.8722,580.0307,579.8722,579.9811,7962.0
2024-10-21 13:00:00,585.66,585.81,585.59,585.68,8157.0,579.9811,580.1297,579.9118,580.0009,8157.0
2024-10-21 13:05:00,585.66,585.89,585.63,585.89,11391.0,579.9811,580.2089,579.9514,580.2089,11391.0
2024-10-21 13:10:00,585.85,586.0,585.81,586.0,10167.0,580.1693,580.3178,580.1297,580.3178,10167.0
2024-10-21 13:15:00,585.99,586.03,585.5,585.65,17663.0,580.3079,580.3476,579.8227,579.9712,17663.0
2024-10-21 13:20:00,585.66,585.83,585.49,585.82,11977.0,579.9811,580.1495,579.8128,580.1396,11977.0
2024-10-21 13:25:00,585.84,585.86,585.77,585.81,8553.0,580.1594,580.1792,580.0901,580.1297,8553.0
2024-10-21 13:30:00,585.74,585.83,585.72,585.83,10172.0,580.0604,580.1495,580.0406,580.1495,10172.0
2024-10-21 13:35:00,585.87,585.92,585.77,585.85,8140.0,580.1891,580.2386,580.0901,580.1693,8140.0
2024-10-21 13:40:00,585.88,585.94,585.77,585.85,15372.0,580.199,580.2584,580.0901,580.1693,15372.0
2024-10-21 13:45:00,585.86,586.04,585.86,586.04,11438.0,580.1792,580.3575,580.1792,580.3575,11438.0
2024-10-21 13:50:00,585.99,586.19,585.99,586.12,9451.0,580.3079,580.506,580.3079,580.4367,9451.0
2024-10-21 13:55:00,586.1,586.15,586.02,586.11,11970.0,580.4169,580.4664,580.3377,580.4268,11970.0
2024-10-21 14:00:00,586.11,586.13,585.94,586.08,15449.0,580.4268,580.4466,580.2584,580.3971,15449.0
2024-10-21 14:05:00,586.04,586.04,585.73,585.76,9481.0,580.3575,580.3575,580.0505,580.0802,9481.0
2024-10-21 14:10:00,585.82,585.92,585.67,585.67,15803.0,580.1396,580.2386,579.991,579.991,15803.0
2024-10-21 14:15:00,585.72,585.9,585.71,585.88,10150.0,580.0406,580.2188,580.0307,580.199,10150.0
2024-10-21 14:20:00,585.88,585.94,585.22,585.51,17644.0,580.199,580.2584,579.5454,579.8326,17644.0
2024-10-21 14:25:00,585.55,585.69,585.47,585.47,9378.0,579.8722,580.0109,579.793,579.793,9378.0
2024-10-21 14:30:00,585.54,585.55,585.29,585.5,16147.0,579.8623,579.8722,579.6147,579.8227,16147.0
2024-10-21 14:35:00,585.53,585.66,585.45,585.46,12572.0,579.8524,579.9811,579.7732,579.7831,12572.0
2024-10-21 14:40:00,585.45,585.46,585.17,585.17,16850.0,579.7732,579.7831,579.4959,579.4959,16850.0
2024-10-21 14:45:00,585.18,585.39,585.14,585.39,9645.0,579.5058,579.7138,579.4662,579.7138,9645.0
2024-10-21 14:50:00,585.34,585.41,585.22,585.31,7025.0,579.6642,579.7336,579.5454,579.6345,7025.0
2024-10-21 14:55:00,585.29,585.37,585.1,585.18,17737.0,579.6147,579.694,579.4266,579.5058,17737.0
2024-10-21 15:00:00,585.17,585.3,585.0,585.0,8445.0,579.4959,579.6246,579.3275,579.3275,8445.0
2024-10-21 15:05:00,585.15,585.41,585.12,585.36,15148.0,579.4761,579.7336,579.4464,579.6841,15148.0
2024-10-21 15:10:00,585.38,585.97,585.38,585.85,14026.0,579.7039,580.2881,579.7039,580.1693,14026.0
2024-10-21 15:15:00,585.84,586.01,585.83,586.0,13086.0,580.1594,580.3277,580.1495,580.3178,13086.0
2024-10-21 15:20:00,586.01,586.01,585.7,585.79,8690.0,580.3277,580.3277,580.0208,580.1099,8690.0
2024-10-21 15:25:00,585.8,585.99,585.7,585.74,9381.0,580.1198,580.3079,580.0208,580.0604,9381.0
2024-10-21 15:30:00,585.71,585.72,585.14,585.3,35693.0,580.0307,580.0406,579.4662,579.6246,35693.0
2024-10-21 15:35:00,585.29,585.37,585.21,585.28,9394.0,579.6147,579.694,579.5355,579.6048,9394.0
2024-10-21 15:40:00,585.28,585.45,585.24,585.34,22638.0,579.6048,579.7732,579.5652,579.6642,22638.0
2024-10-21 15:45:00,585.31,585.71,585.3,585.7,11171.0,579.6345,580.0307,579.6246,580.0208,11171.0
2024-10-21 15:50:00,585.69,585.94,585.45,585.86,46925.0,580.0109,580.2584,579.7732,580.1792,46925.0
2024-10-21 15:55:00,585.84,586.59,585.78,586.58,1232495.0,580.1594,580.9021,580.1,580.8922,1232495.0
2024-10-22 09:30:00,583.86,584.11,583.29,583.72,86262.0,578.1986,578.4462,577.6341,578.06,86262.0
2024-10-22 09:35:00,583.69,583.97,583.42,583.72,40547.0,578.0302,578.3075,577.7629,578.06,40547.0
2024-10-22 09:40:00,583.71,584.06,583.54,583.78,16258.0,578.0501,578.3967,577.8817,578.1194,16258.0
2024-10-22 09:45:00,583.76,584.29,583.76,584.1,9401.0,578.0996,578.6244,578.0996,578.4363,9401.0
2024-10-22 09:50:00,584.14,584.18,583.69,584.18,8869.0,578.4759,578.5155,578.0302,578.5155,8869.0
2024-10-22 09:55:00,584.2,584.2,583.65,584.13,11047.0,578.5353,578.5353,577.9906,578.466,11047.0
2024-10-22 10:00:00,584.19,584.25,583.88,584.07,5356.0,578.5254,578.5848,578.2184,578.4066,5356.0
2024-10-22 10:05:00,584.18,584.96,584.08,584.34,44045.0,578.5155,579.2879,578.4165,578.6739,44045.0
2024-10-22 10:10:00,584.47,584.83,584.39,584.83,24089.0,578.8027,579.1592,578.7235,579.1592,24089.0
2024-10-22 10:15:00,584.87,584.96,584.38,584.4,292304.0,579.1988,579.2879,578.7136,578.7334,292304.0
2024-10-22 10:20:00,584.42,584.51,584.01,584.3,14162.0,578.7532,578.8423,578.3471,578.6343,14162.0
2024-10-22 10:25:00,584.37,584.55,584.22,584.22,22409.0,578.7037,578.8819,578.5551,578.5551,22409.0
2024-10-22 10:30:00,584.26,584.43,584.04,584.04,6643.0,578.5947,578.7631,578.3769,578.3769,6643.0
2024-10-22 10:35:00,584.28,584.4,584.13,584.16,8641.0,578.6145,578.7334,578.466,578.4957,8641.0
2024-10-22 10:40:00,584.24,584.38,584.0,584.0,6470.0,578.5749,578.7136,578.3372,578.3372,6470.0
2024-10-22 10:45:00,584.07,584.27,583.88,584.26,5354.0,578.4066,578.6046,578.2184,578.5947,5354.0
2024-10-22 10:50:00,584.24,584.79,584.23,584.78,14930.0,578.5749,579.1196,578.565,579.1097,14930.0
2024-10-22 10:55:00,584.85,584.91,584.7,584.81,6466.0,579.179,579.2384,579.0305,579.1394,6466.0
2024-10-22 11:00:00,584.83,585.06,584.71,584.75,12124.0,579.1592,579.387,579.0404,579.08,12124.0
2024-10-22 11:05:00,584.76,584.92,584.69,584.83,13167.0,579.0899,579.2483,579.0205,579.1592,13167.0
2024-10-22 11:10:00,584.84,584.98,584.82,584.89,7202.0,579.1691,579.3077,579.1493,579.2186,7202.0
2024-10-22 11:15:00,584.92,585.3,584.86,584.98,17442.0,579.2483,579.6246,579.1889,579.3077,17442.0
2024-10-22 11:20:00,585.0,585.02,584.82,584.88,4618.0,579.3275,579.3473,579.1493,579.2087,4618.0
2024-10-22 11:25:00,584.88,584.88,584.44,584.76,19493.0,579.2087,579.2087,578.773,579.0899,19493.0
2024-10-22 11:30:00,584.89,585.14,584.89,585.11,16138.0,579.2186,579.4662,579.2186,579.4365,16138.0
2024-10-22 11:35:00,585.14,585.14,584.95,585.04,30838.0,579.4662,579.4662,579.278,579.3672,30838.0
2024-10-22 11:40:00,585.1,585.15,584.94,585.06,7675.0,579.4266,579.4761,579.2681,579.387,7675.0
2024-10-22 11:45:00,585.05,585.09,584.88,584.91,9515.0,579.3771,579.4167,579.2087,579.2384,9515.0
2024-10-22 11:50:00,584.9,584.97,584.84,584.92,9264.0,579.2285,579.2978,579.1691,579.2483,9264.0
2024-10-22 11:55:00,584.97,585.13,584.92,584.92,13338.0,579.2978,579.4563,579.2483,579.2483,13338.0
2024-10-22 12:00:00,584.82,584.89,584.65,584.73,7406.0,579.1493,579.2186,578.9809,579.0602,7406.0
2024-10-22 12:05:00,584.71,584.72,584.46,584.52,24547.0,579.0404,579.0503,578.7928,578.8522,24547.0
2024-10-22 12:10:00,584.52,584.91,584.48,584.8,22925.0,578.8522,579.2384,578.8126,579.1295,22925.0
2024-10-22 12:15:00,584.79,584.96,584.76,584.84,13578.0,579.1196,579.2879,579.0899,579.1691,13578.0
2024-10-22 12:20:00,584.83,584.89,584.74,584.78,9033.0,579.1592,579.2186,579.0701,579.1097,9033.0
2024-10-22 12:25:00,584.71,584.72,584.41,584.57,14442.0,579.0404,579.0503,578.7433,578.9017,14442.0
2024-10-22 12:30:00,584.64,584.99,584.63,584.98,6142.0,578.971,579.3176,578.9611,579.3077,6142.0
2024-10-22 12:35:00,584.97,584.99,584.64,584.7,10686.0,579.2978,579.3176,578.971,579.0305,10686.0
2024-10-22 12:40:00,584.76,584.79,584.51,584.7,11777.0,579.0899,579.1196,578.8423,579.0305,11777.0
2024-10-22 12:45:00,584.64,584.96,584.63,584.96,17259.0,578.971,579.2879,578.9611,579.2879,17259.0
2024-10-22 12:50:00,584.94,585.47,584.94,585.29,19979.0,579.2681,579.793,579.2681,579.6147,19979.0
2024-10-22 12:55:00,585.3,585.42,585.3,585.33,5793.0,579.6246,579.7435,579.6246,579.6543,5793.0
2024-10-22 13:00:00,585.41,585.54,585.38,585.41,13960.0,579.7336,579.8623,579.7039,579.7336,13960.0
2024-10-22 13:05:00,585.48,585.5,585.26,585.32,6484.0,579.8029,579.8227,579.585,579.6444,6484.0
2024-10-22 13:10:00,585.37,585.39,585.09,585.33,5657.0,579.694,579.7138,579.4167,579.6543,5657.0
2024-10-22 13:15:00,585.33,585.37,585.25,585.28,14314.0,579.6543,579.694,579.5751,579.6048,14314.0
2024-10-22 13:20:00,585.29,585.43,585.29,585.31,3740.0,579.6147,579.7534,579.6147,579.6345,3740.0
2024-10-22 13:25:00,585.33,585.53,585.33,585.49,8176.0,579.6543,579.8524,579.6543,579.8128,8176.0
2024-10-22 13:30:00,585.48,585.73,585.47,585.73,12260.0,579.8029,580.0505,579.793,580.0505,12260.0
2024-10-22 13:35:00,585.81,586.14,585.81,586.0,9099.0,580.1297,580.4565,580.1297,580.3178,9099.0
2024-10-22 13:40:00,586.13,586.44,586.11,586.28,7501.0,580.4466,580.7536,580.4268,580.5951,7501.0
2024-10-22 13:45:00,586.24,586.44,586.24,586.44,12110.0,580.5555,580.7536,580.5555,580.7536,12110.0
2024-10-22 13:50:00,586.46,586.68,586.43,586.59,15045.0,580.7734,580.9913,580.7437,580.9021,15045.0
2024-10-22 13:55:00,586.61,586.79,586.59,586.75,6814.0,580.9219,581.1002,580.9021,581.0606,6814.0
2024-10-22 14:00:00,586.81,587.27,586.74,587.27,17356.0,581.12,581.5755,581.0507,581.5755,17356.0
2024-10-22 14:05:00,587.29,587.29,586.59,586.65,31333.0,581.5953,581.5953,580.9021,580.9615,31333.0
2024-10-22 14:10:00,586.64,586.74,586.38,586.39,48333.0,580.9516,581.0507,580.6942,580.7041,48333.0
2024-10-22 14:15:00,586.33,586.71,586.33,586.53,9794.0,580.6446,581.021,580.6446,580.8427,9794.0
2024-10-22 14:20:00,586.52,586.61,586.38,586.53,9066.0,580.8328,580.9219,580.6942,580.8427,9066.0
2024-10-22 14:25:00,586.52,586.58,586.45,586.53,10206.0,580.8328,580.8922,580.7635,580.8427,10206.0
2024-10-22 14:30:00,586.51,586.51,586.37,586.39,7433.0,580.8229,580.8229,580.6843,580.7041,7433.0
2024-10-22 14:35:00,586.4,586.46,586.26,586.26,13951.0,580.714,580.7734,580.5753,580.5753,13951.0
2024-10-22 14:40:00,586.27,586.34,586.11,586.22,11843.0,580.5852,580.6545,580.4268,580.5357,11843.0
2024-10-22 14:45:00,586.21,586.35,586.2,586.25,13729.0,580.5258,580.6645,580.5159,580.5654,13729.0
2024-10-22 14:50:00,586.23,586.27,586.03,586.05,10658.0,580.5456,580.5852,580.3476,580.3674,10658.0
2024-10-22 14:55:00,586.0,586.08,585.73,585.87,23099.0,580.3178,580.3971,580.0505,580.1891,23099.0
2024-10-22 15:00:00,585.78,585.92,585.71,585.88,10646.0,580.1,580.2386,580.0307,580.199,10646.0
2024-10-22 15:05:00,585.9,586.08,585.88,586.08,13645.0,580.2188,580.3971,580.199,580.3971,13645.0
2024-10-22 15:10:00,586.17,586.28,586.17,586.26,12515.0,580.4862,580.5951,580.4862,580.5753,12515.0
2024-10-22 15:15:00,586.26,586.46,586.22,586.41,14396.0,580.5753,580.7734,580.5357,580.7239,14396.0
2024-10-22 15:20:00,586.42,586.44,586.26,586.33,7338.0,580.7338,580.7536,580.5753,580.6446,7338.0
2024-10-22 15:25:00,586.32,586.43,586.31,586.39,9344.0,580.6347,580.7437,580.6248,580.7041,9344.0
2024-10-22 15:30:00,586.47,586.62,586.47,586.59,27371.0,580.7833,580.9318,580.7833,580.9021,27371.0
2024-10-22 15:35:00,586.63,586.85,586.51,586.51,17965.0,580.9417,581.1596,580.8229,580.8229,17965.0
2024-10-22 15:40:00,586.44,586.64,586.41,586.59,14698.0,580.7536,580.9516,580.7239,580.9021,14698.0
2024-10-22 15:45:00,586.61,586.99,586.57,586.72,27818.0,580.9219,581.2982,580.8823,581.0309,27818.0
2024-10-22 15:50:00,586.73,586.98,586.49,586.87,39742.0,581.0408,581.2883,580.8031,581.1794,39742.0
2024-10-22 15:55:00,586.89,586.92,586.05,586.13,90306.0,581.1992,581.2289,580.3674,580.4466,90306.0
2024-10-23 09:30:00,584.03,584.48,583.8,584.3,80033.0,578.3669,578.8126,578.1392,578.6343,80033.0
2024-10-23 09:35:00,584.25,584.36,584.0,584.14,9246.0,578.5848,578.6937,578.3372,578.4759,9246.0
2024-10-23 09:40:00,584.17,584.21,583.88,584.04,9675.0,578.5056,578.5452,578.2184,578.3769,9675.0
2024-10-23 09:45:00,584.03,584.36,584.0,584.31,10214.0,578.3669,578.6937,578.3372,578.6442,10214.0
2024-10-23 09:50:00,584.33,584.33,583.98,584.08,5337.0,578.664,578.664,578.3174,578.4165,5337.0
2024-10-23 09:55:00,584.01,584.32,584.01,584.14,17371.0,578.3471,578.6541,578.3471,578.4759,17371.0
2024-10-23 10:00:00,584.1,584.17,583.55,583.55,9506.0,578.4363,578.5056,577.8916,577.8916,9506.0
2024-10-23 10:05:00,583.77,583.77,583.08,583.58,8825.0,578.1095,578.1095,577.4262,577.9213,8825.0
2024-10-23 10:10:00,583.57,583.77,583.52,583.56,12832.0,577.9114,578.1095,577.8619,577.9015,12832.0
2024-10-23 10:15:00,583.62,583.63,583.08,583.08,11141.0,577.9609,577.9708,577.4262,577.4262,11141.0
2024-10-23 10:20:00,583.05,583.38,582.92,583.17,7434.0,577.3965,577.7233,577.2677,577.5153,7434.0
2024-10-23 10:25:00,583.0,583.89,582.94,583.7,13029.0,577.3469,578.2283,577.2875,578.0401,13029.0
2024-10-23 10:30:00,583.79,584.06,583.59,584.04,12921.0,578.1293,578.3967,577.9312,578.3769,12921.0
2024-10-23 10:35:00,584.04,584.08,583.83,584.08,5428.0,578.3769,578.4165,578.1689,578.4165,5428.0
2024-10-23 10:40:00,584.12,584.2,584.01,584.14,10245.0,578.4561,578.5353,578.3471,578.4759,10245.0
2024-10-23 10:45:00,584.26,584.46,584.01,584.08,18602.0,578.5947,578.7928,578.3471,578.4165,18602.0
2024-10-23 10:50:00,584.07,584.15,583.27,583.35,24218.0,578.4066,578.4858,577.6143,577.6935,24218.0
2024-10-23 10:55:00,583.36,583.58,583.23,583.36,12329.0,577.7034,577.9213,577.5747,577.7034,12329.0
2024-10-23 11:00:00,583.23,583.5,583.1,583.47,6042.0,577.5747,577.8421,577.446,577.8124,6042.0
2024-10-23 11:05:00,583.53,583.56,583.12,583.12,13248.0,577.8718,577.9015,577.4658,577.4658,13248.0
2024-10-23 11:10:00,583.12,583.12,581.8,582.03,35788.0,577.4658,577.4658,576.1586,576.3863,35788.0
2024-10-23 11:15:00,582.12,582.14,581.92,581.92,12788.0,576.4755,576.4953,576.2774,576.2774,12788.0
2024-10-23 11:20:00,581.95,582.56,581.91,582.17,14163.0,576.3071,576.9112,576.2675,576.525,14163.0
2024-10-23 11:25:00,582.16,582.2,581.64,581.69,29798.0,576.5151,576.5547,576.0001,576.0496,29798.0
2024-10-23 11:30:00,581.68,581.75,581.59,581.66,22640.0,576.0397,576.1091,575.9506,576.0199,22640.0
2024-10-23 11:35:00,581.75,582.25,581.74,582.19,12964.0,576.1091,576.6042,576.0992,576.5448,12964.0
2024-10-23 11:40:00,582.19,582.38,582.01,582.38,80304.0,576.5448,576.7329,576.3665,576.7329,80304.0
2024-10-23 11:45:00,582.39,582.59,582.32,582.36,85721.0,576.7429,576.9409,576.6735,576.7131,85721.0
2024-10-23 11:50:00,582.35,582.55,582.13,582.28,127489.0,576.7032,576.9013,576.4854,576.6339,127489.0
2024-10-23 11:55:00,582.26,582.7,582.17,582.66,43020.0,576.6141,577.0498,576.525,577.0102,43020.0
2024-10-23 12:00:00,582.63,582.63,581.57,581.81,101096.0,576.9805,576.9805,575.9308,576.1685,101096.0
2024-10-23 12:05:00,581.79,581.96,581.52,581.79,29831.0,576.1487,576.317,575.8813,576.1487,29831.0
2024-10-23 12:10:00,581.83,581.85,581.56,581.56,16421.0,576.1883,576.2081,575.9209,575.9209,16421.0
2024-10-23 12:15:00,581.56,581.75,581.51,581.62,18804.0,575.9209,576.1091,575.8714,575.9803,18804.0
2024-10-23 12:20:00,581.6,581.67,581.13,581.21,82787.0,575.9605,576.0298,575.4951,575.5743,82787.0
2024-10-23 12:25:00,581.22,581.37,580.9,580.99,39178.0,575.5842,575.7327,575.2673,575.3564,39178.0
2024-10-23 12:30:00,580.96,581.07,580.47,581.06,35364.0,575.3267,575.4356,574.8415,575.4257,35364.0
2024-10-23 12:35:00,581.07,581.3,581.0,581.02,20265.0,575.4356,575.6634,575.3663,575.3861,20265.0
2024-10-23 12:40:00,581.04,581.35,581.03,581.14,5529.0,575.4059,575.7129,575.396,575.505,5529.0
2024-10-23 12:45:00,581.28,581.46,581.21,581.46,8574.0,575.6436,575.8219,575.5743,575.8219,8574.0
2024-10-23 12:50:00,581.56,581.62,580.71,580.8,7628.0,575.9209,575.9803,575.0791,575.1683,7628.0
2024-10-23 12:55:00,580.94,581.19,580.84,580.95,12601.0,575.3069,575.5545,575.2079,575.3168,12601.0
2024-10-23 13:00:00,580.94,580.94,580.21,580.35,15862.0,575.3069,575.3069,574.584,574.7226,15862.0
2024-10-23 13:05:00,580.35,580.59,580.1,580.23,32295.0,574.7226,574.9603,574.4751,574.6038,32295.0
2024-10-23 13:10:00,580.22,580.29,579.44,579.45,17635.0,574.5939,574.6632,573.8215,573.8314,17635.0
2024-10-23 13:15:00,579.46,579.7,579.37,579.48,9690.0,573.8413,574.0789,573.7521,573.8611,9690.0
2024-10-23 13:20:00,579.47,579.7,579.33,579.45,17520.0,573.8512,574.0789,573.7125,573.8314,17520.0
2024-10-23 13:25:00,579.34,579.77,579.32,579.76,13144.0,573.7224,574.1483,573.7026,574.1384,13144.0
2024-10-23 13:30:00,579.7,579.7,579.17,579.39,9584.0,574.0789,574.0789,573.5541,573.7719,9584.0
2024-10-23 13:35:00,579.29,579.39,578.98,579.04,12488.0,573.6729,573.7719,573.3659,573.4253,12488.0
2024-10-23 13:40:00,579.05,579.25,578.94,579.17,7674.0,573.4352,573.6333,573.3263,573.5541,7674.0
2024-10-23 13:45:00,579.14,579.48,579.13,579.36,12391.0,573.5244,573.8611,573.5145,573.7422,12391.0
2024-10-23 13:50:00,579.38,579.38,578.83,578.9,12031.0,573.762,573.762,573.2174,573.2867,12031.0
2024-10-23 13:55:00,578.88,578.9,578.68,578.76,17440.0,573.2669,573.2867,573.0688,573.148,17440.0
2024-10-23 14:00:00,578.72,578.72,578.09,578.14,17197.0,573.1084,573.1084,572.4845,572.5341,17197.0
2024-10-23 14:05:00,578.06,578.32,577.88,578.27,18413.0,572.4548,572.7123,572.2766,572.6628,18413.0
2024-10-23 14:10:00,578.28,578.28,577.73,577.75,18963.0,572.6727,572.6727,572.128,572.1478,18963.0
2024-10-23 14:15:00,577.76,577.76,577.23,577.38,11701.0,572.1577,572.1577,571.6329,571.7814,11701.0
2024-10-23 14:20:00,577.52,578.21,577.46,578.03,35782.0,571.9201,572.6034,571.8607,572.4251,35782.0
2024-10-23 14:25:00,577.96,578.47,577.96,578.29,19036.0,572.3558,572.8609,572.3558,572.6826,19036.0
2024-10-23 14:30:00,578.26,579.11,578.19,579.1,13271.0,572.6529,573.4947,572.5836,573.4848,13271.0
2024-10-23 14:35:00,579.09,579.45,579.0,579.44,15911.0,573.4748,573.8314,573.3857,573.8215,15911.0
2024-10-23 14:40:00,579.37,579.82,579.37,579.64,15034.0,573.7521,574.1978,573.7521,574.0195,15034.0
2024-10-23 14:45:00,579.72,579.95,579.62,579.87,13897.0,574.0987,574.3265,573.9997,574.2473,13897.0
2024-10-23 14:50:00,579.9,579.98,579.61,579.68,11245.0,574.277,574.3562,573.9898,574.0591,11245.0
2024-10-23 14:55:00,579.75,579.98,579.57,579.98,16699.0,574.1284,574.3562,573.9502,574.3562,16699.0
2024-10-23 15:00:00,579.95,579.97,579.79,579.9,12613.0,574.3265,574.3463,574.1681,574.277,12613.0
2024-10-23 15:05:00,579.89,579.94,579.65,579.8,16784.0,574.2671,574.3166,574.0294,574.178,16784.0
2024-10-23 15:10:00,579.93,579.96,579.48,579.63,29324.0,574.3067,574.3364,573.8611,574.0096,29324.0
2024-10-23 15:15:00,579.67,580.16,579.67,580.12,20246.0,574.0492,574.5345,574.0492,574.4949,20246.0
2024-10-23 15:20:00,580.11,580.2,579.85,580.01,26135.0,574.485,574.5741,574.2275,574.3859,26135.0
2024-10-23 15:25:00,580.0,580.33,579.8,580.11,25807.0,574.376,574.7028,574.178,574.485,25807.0
2024-10-23 15:30:00,580.09,580.2,579.85,580.14,29454.0,574.4652,574.5741,574.2275,574.5147,29454.0
2024-10-23 15:35:00,580.16,580.52,580.16,580.51,16348.0,574.5345,574.891,574.5345,574.8811,16348.0
2024-10-23 15:40:00,580.56,580.78,580.37,580.77,12803.0,574.9306,575.1485,574.7424,575.1386,12803.0
2024-10-23 15:45:00,580.77,580.81,580.42,580.55,39305.0,575.1386,575.1782,574.792,574.9207,39305.0
2024-10-23 15:50:00,580.55,580.92,580.47,580.52,27368.0,574.9207,575.2871,574.8415,574.891,27368.0
2024-10-23 15:55:00,580.51,580.91,580.47,580.75,139185.0,574.8811,575.2772,574.8415,575.1188,139185.0
2024-10-24 09:30:00,582.83,582.83,581.78,582.02,97195.0,577.1786,577.1786,576.1388,576.3764,97195.0
2024-10-24 09:35:00,582.01,582.17,581.89,582.02,14970.0,576.3665,576.525,576.2477,576.3764,14970.0
2024-10-24 09:40:00,582.11,582.16,581.69,581.86,11312.0,576.4656,576.5151,576.0496,576.218,11312.0
2024-10-24 09:45:00,581.83,582.01,581.46,581.58,17071.0,576.1883,576.3665,575.8219,575.9407,17071.0
2024-10-24 09:50:00,581.66,581.99,581.5,581.99,12240.0,576.0199,576.3467,575.8615,576.3467,12240.0
2024-10-24 09:55:00,582.28,582.31,581.96,582.13,9940.0,576.6339,576.6636,576.317,576.4854,9940.0
2024-10-24 10:00:00,582.14,582.69,582.08,582.31,50537.0,576.4953,577.0399,576.4359,576.6636,50537.0
2024-10-24 10:05:00,582.34,582.35,581.9,582.1,21067.0,576.6933,576.7032,576.2576,576.4557,21067.0
2024-10-24 10:10:00,582.16,582.34,581.92,581.92,11435.0,576.5151,576.6933,576.2774,576.2774,11435.0
2024-10-24 10:15:00,582.02,582.06,581.74,581.83,11366.0,576.3764,576.4161,576.0992,576.1883,11366.0
2024-10-24 10:20:00,581.9,582.16,581.78,582.15,10001.0,576.2576,576.5151,576.1388,576.5052,10001.0
2024-10-24 10:25:00,582.33,582.38,581.66,581.7,8711.0,576.6834,576.7329,576.0199,576.0595,8711.0
2024-10-24 10:30:00,581.72,582.58,581.72,582.57,9207.0,576.0793,576.931,576.0793,576.9211,9207.0
2024-10-24 10:35:00,582.48,582.59,582.42,582.5,8872.0,576.832,576.9409,576.7726,576.8518,8872.0
2024-10-24 10:40:00,582.44,582.49,582.19,582.37,23893.0,576.7924,576.8419,576.5448,576.723,23893.0
2024-10-24 10:45:00,582.34,582.34,581.76,581.84,15049.0,576.6933,576.6933,576.119,576.1982,15049.0
2024-10-24 10:50:00,581.85,581.85,581.37,581.62,22567.0,576.2081,576.2081,575.7327,575.9803,22567.0
2024-10-24 10:55:00,581.61,581.78,581.51,581.61,12118.0,575.9704,576.1388,575.8714,575.9704,12118.0
2024-10-24 11:00:00,581.67,581.81,581.44,581.44,14687.0,576.0298,576.1685,575.8021,575.8021,14687.0
2024-10-24 11:05:00,581.39,581.56,581.09,581.56,15362.0,575.7525,575.9209,575.4555,575.9209,15362.0
2024-10-24 11:10:00,581.64,582.0,581.55,581.95,12979.0,576.0001,576.3566,575.911,576.3071,12979.0
2024-10-24 11:15:00,581.97,582.15,581.9,582.1,13392.0,576.3269,576.5052,576.2576,576.4557,13392.0
2024-10-24 11:20:00,582.11,582.13,581.43,581.53,15548.0,576.4656,576.4854,575.7922,575.8912,15548.0
2024-10-24 11:25:00,581.61,581.65,581.39,581.45,8953.0,575.9704,576.01,575.7525,575.812,8953.0
2024-10-24 11:30:00,581.41,581.57,581.16,581.51,24317.0,575.7724,575.9308,575.5248,575.8714,24317.0
2024-10-24 11:35:00,581.46,581.46,580.99,580.99,22647.0,575.8219,575.8219,575.3564,575.3564,22647.0
2024-10-24 11:40:00,580.98,581.12,580.83,580.89,9114.0,575.3465,575.4852,575.198,575.2574,9114.0
2024-10-24 11:45:00,580.89,580.97,579.9,579.97,23036.0,575.2574,575.3366,574.277,574.3463,23036.0
2024-10-24 11:50:00,580.05,580.57,579.87,580.57,10678.0,574.4255,574.9405,574.2473,574.9405,10678.0
2024-10-24 11:55:00,580.68,580.99,580.66,580.86,13943.0,575.0494,575.3564,575.0296,575.2277,13943.0
2024-10-24 12:00:00,580.91,580.95,580.54,580.62,11244.0,575.2772,575.3168,574.9108,574.99,11244.0
2024-10-24 12:05:00,580.61,580.65,579.69,580.01,9963.0,574.9801,575.0197,574.069,574.3859,9963.0
2024-10-24 12:10:00,580.1,580.1,579.45,579.69,7466.0,574.4751,574.4751,573.8314,574.069,7466.0
2024-10-24 12:15:00,579.64,579.82,579.41,579.82,11799.0,574.0195,574.1978,573.7917,574.1978,11799.0
2024-10-24 12:20:00,579.8,580.4,579.7,580.37,10261.0,574.178,574.7721,574.0789,574.7424,10261.0
2024-10-24 12:25:00,580.33,580.84,580.33,580.84,14822.0,574.7028,575.2079,574.7028,575.2079,14822.0
2024-10-24 12:30:00,580.87,581.45,580.86,581.45,18246.0,575.2376,575.812,575.2277,575.812,18246.0
2024-10-24 12:35:00,581.53,581.53,581.05,581.26,6537.0,575.8912,575.8912,575.4158,575.6238,6537.0
2024-10-24 12:40:00,581.33,581.42,581.17,581.19,7440.0,575.6931,575.7823,575.5347,575.5545,7440.0
2024-10-24 12:45:00,581.18,581.77,581.18,581.75,10250.0,575.5446,576.1289,575.5446,576.1091,10250.0
2024-10-24 12:50:00,581.78,581.79,581.39,581.53,8112.0,576.1388,576.1487,575.7525,575.8912,8112.0
2024-10-24 12:55:00,581.51,581.74,581.46,581.69,8344.0,575.8714,576.0992,575.8219,576.0496,8344.0
2024-10-24 13:00:00,581.69,582.2,581.58,582.12,10930.0,576.0496,576.5547,575.9407,576.4755,10930.0
2024-10-24 13:05:00,582.04,582.17,581.8,581.95,12786.0,576.3962,576.525,576.1586,576.3071,12786.0
2024-10-24 13:10:00,581.99,582.28,581.97,581.97,13208.0,576.3467,576.6339,576.3269,576.3269,13208.0
2024-10-24 13:15:00,582.02,582.06,581.55,581.94,25448.0,576.3764,576.4161,575.911,576.2972,25448.0
2024-10-24 13:20:00,581.92,582.0,581.72,581.73,8767.0,576.2774,576.3566,576.0793,576.0893,8767.0
2024-10-24 13:25:00,581.67,581.97,581.57,581.85,12196.0,576.0298,576.3269,575.9308,576.2081,12196.0
2024-10-24 13:30:00,581.87,581.91,581.68,581.68,4754.0,576.2279,576.2675,576.0397,576.0397,4754.0
2024-10-24 13:35:00,581.74,582.08,581.74,582.04,6031.0,576.0992,576.4359,576.0992,576.3962,6031.0
2024-10-24 13:40:00,582.03,582.33,581.85,582.3,11987.0,576.3863,576.6834,576.2081,576.6537,11987.0
2024-10-24 13:45:00,582.25,582.36,581.58,581.67,13097.0,576.6042,576.7131,575.9407,576.0298,13097.0
2024-10-24 13:50:00,581.64,581.86,581.61,581.66,14147.0,576.0001,576.218,575.9704,576.0199,14147.0
2024-10-24 13:55:00,581.67,581.76,581.25,581.26,67434.0,576.0298,576.119,575.6139,575.6238,67434.0
2024-10-24 14:00:00,581.28,581.46,580.91,581.4,14438.0,575.6436,575.8219,575.2772,575.7625,14438.0
2024-10-24 14:05:00,581.44,581.61,581.37,581.49,47685.0,575.8021,575.9704,575.7327,575.8516,47685.0
2024-10-24 14:10:00,581.5,581.94,581.45,581.89,41472.0,575.8615,576.2972,575.812,576.2477,41472.0
2024-10-24 14:15:00,581.89,582.1,581.8,582.0,28117.0,576.2477,576.4557,576.1586,576.3566,28117.0
2024-10-24 14:20:00,582.02,582.15,581.87,581.93,11868.0,576.3764,576.5052,576.2279,576.2873,11868.0
2024-10-24 14:25:00,581.86,581.88,581.5,581.66,40445.0,576.218,576.2378,575.8615,576.0199,40445.0
2024-10-24 14:30:00,581.69,581.71,581.52,581.6,12203.0,576.0496,576.0694,575.8813,575.9605,12203.0
2024-10-24 14:35:00,581.63,581.67,581.37,581.37,12014.0,575.9902,576.0298,575.7327,575.7327,12014.0
2024-10-24 14:40:00,581.34,581.52,581.22,581.48,25575.0,575.703,575.8813,575.5842,575.8417,25575.0
2024-10-24 14:45:00,581.47,581.5,581.29,581.46,36958.0,575.8318,575.8615,575.6535,575.8219,36958.0
2024-10-24 14:50:00,581.48,581.71,581.45,581.56,47341.0,575.8417,576.0694,575.812,575.9209,47341.0
2024-10-24 14:55:00,581.54,581.65,581.36,581.62,12940.0,575.9011,576.01,575.7228,575.9803,12940.0
2024-10-24 15:00:00,581.62,581.62,581.1,581.1,19189.0,575.9803,575.9803,575.4654,575.4654,19189.0
2024-10-24 15:05:00,581.16,581.67,581.15,581.57,47229.0,575.5248,576.0298,575.5149,575.9308,47229.0
2024-10-24 15:10:00,581.68,582.27,581.67,582.1,47564.0,576.0397,576.624,576.0298,576.4557,47564.0
2024-10-24 15:15:00,582.01,582.17,581.83,582.17,54674.0,576.3665,576.525,576.1883,576.525,54674.0
2024-10-24 15:20:00,582.15,582.24,582.01,582.15,17690.0,576.5052,576.5943,576.3665,576.5052,17690.0
2024-10-24 15:25:00,582.17,582.33,582.16,582.27,32879.0,576.525,576.6834,576.5151,576.624,32879.0
2024-10-24 15:30:00,582.24,582.68,582.09,582.53,17400.0,576.5943,577.03,576.4458,576.8815,17400.0
2024-10-24 15:35:00,582.54,582.58,582.13,582.13,12610.0,576.8914,576.931,576.4854,576.4854,12610.0
2024-10-24 15:40:00,582.12,582.23,581.93,582.19,13271.0,576.4755,576.5844,576.2873,576.5448,13271.0
2024-10-24 15:45:00,582.15,582.46,582.09,582.24,37121.0,576.5052,576.8122,576.4458,576.5943,37121.0
2024-10-24 15:50:00,582.26,582.43,582.1,582.39,28267.0,576.6141,576.7825,576.4557,576.7429,28267.0
2024-10-24 15:55:00,582.41,582.41,581.84,581.98,129543.0,576.7627,576.7627,576.1982,576.3368,129543.0
2024-10-25 09:30:00,584.38,585.43,584.37,584.92,93586.0,578.7136,579.7534,578.7037,579.2483,93586.0
2024-10-25 09:35:00,584.98,585.34,584.88,584.99,37544.0,579.3077,579.6642,579.2087,579.3176,37544.0
2024-10-25 09:40:00,585.05,585.47,585.01,585.34,16114.0,579.3771,579.793,579.3374,579.6642,16114.0
2024-10-25 09:45:00,585.42,586.08,585.42,585.9,48594.0,579.7435,580.3971,579.7435,580.2188,48594.0
2024-10-25 09:50:00,585.85,585.91,585.74,585.83,13422.0,580.1693,580.2287,580.0604,580.1495,13422.0
2024-10-25 09:55:00,585.82,586.32,585.8,586.05,15950.0,580.1396,580.6347,580.1198,580.3674,15950.0
2024-10-25 10:00:00,586.08,587.03,586.08,586.76,19946.0,580.3971,581.3379,580.3971,581.0705,19946.0
2024-10-25 10:05:00,586.84,586.97,586.49,586.82,25960.0,581.1497,581.2784,580.8031,581.1299,25960.0
2024-10-25 10:10:00,586.93,586.96,586.37,586.64,20311.0,581.2388,581.2685,580.6843,580.9516,20311.0
2024-10-25 10:15:00,586.55,586.79,586.3,586.67,14567.0,580.8625,581.1002,580.6149,580.9813,14567.0
2024-10-25 10:20:00,586.69,587.3,586.69,587.17,12163.0,581.0012,581.6052,581.0012,581.4765,12163.0
2024-10-25 10:25:00,587.13,587.15,586.77,587.13,17598.0,581.4369,581.4567,581.0804,581.4369,17598.0
2024-10-25 10:30:00,587.05,587.14,586.83,586.99,4860.0,581.3577,581.4468,581.1398,581.2982,4860.0
2024-10-25 10:35:00,586.97,586.99,586.64,586.83,9417.0,581.2784,581.2982,580.9516,581.1398,9417.0
2024-10-25 10:40:00,586.9,587.03,586.4,586.54,6442.0,581.2091,581.3379,580.714,580.8526,6442.0
2024-10-25 10:45:00,586.61,586.65,585.83,586.23,12529.0,580.9219,580.9615,580.1495,580.5456,12529.0
2024-10-25 10:50:00,586.46,586.58,586.28,586.51,7655.0,580.7734,580.8922,580.5951,580.8229,7655.0
2024-10-25 10:55:00,586.46,586.46,586.15,586.31,7975.0,580.7734,580.7734,580.4664,580.6248,7975.0
2024-10-25 11:00:00,586.41,586.68,586.29,586.35,6274.0,580.7239,580.9913,580.605,580.6645,6274.0
2024-10-25 11:05:00,586.32,586.55,586.22,586.3,63319.0,580.6347,580.8625,580.5357,580.6149,63319.0
2024-10-25 11:10:00,586.29,586.42,586.1,586.16,9429.0,580.605,580.7338,580.4169,580.4763,9429.0
2024-10-25 11:15:00,586.06,586.17,585.93,586.05,10719.0,580.3773,580.4862,580.2485,580.3674,10719.0
2024-10-25 11:20:00,585.93,586.09,585.8,585.8,384491.0,580.2485,580.407,580.1198,580.1198,384491.0
2024-10-25 11:25:00,585.86,585.89,585.17,585.27,26014.0,580.1792,580.2089,579.4959,579.5949,26014.0
2024-10-25 11:30:00,585.55,585.57,585.3,585.33,7722.0,579.8722,579.892,579.6246,579.6543,7722.0
2024-10-25 11:35:00,585.36,585.37,584.76,584.79,12642.0,579.6841,579.694,579.0899,579.1196,12642.0
2024-10-25 11:40:00,584.84,584.88,584.57,584.88,15351.0,579.1691,579.2087,578.9017,579.2087,15351.0
2024-10-25 11:45:00,584.87,585.39,584.87,585.2,11341.0,579.1988,579.7138,579.1988,579.5256,11341.0
2024-10-25 11:50:00,585.25,585.31,584.65,584.69,9739.0,579.5751,579.6345,578.9809,579.0205,9739.0
2024-10-25 11:55:00,584.66,585.02,584.59,585.02,3798.0,578.9908,579.3473,578.9215,579.3473,3798.0
2024-10-25 12:00:00,584.97,584.97,584.62,584.69,8292.0,579.2978,579.2978,578.9512,579.0205,8292.0
2024-10-25 12:05:00,584.75,584.92,584.64,584.9,9288.0,579.08,579.2483,578.971,579.2285,9288.0
2024-10-25 12:10:00,584.93,585.17,584.85,584.92,7909.0,579.2582,579.4959,579.179,579.2483,7909.0
2024-10-25 12:15:00,584.87,585.05,584.81,585.0,5496.0,579.1988,579.3771,579.1394,579.3275,5496.0
2024-10-25 12:20:00,584.97,585.28,584.92,585.28,6849.0,579.2978,579.6048,579.2483,579.6048,6849.0
2024-10-25 12:25:00,585.31,585.54,585.25,585.54,2270.0,579.6345,579.8623,579.5751,579.8623,2270.0
2024-10-25 12:30:00,585.53,585.6,585.1,585.19,21349.0,579.8524,579.9217,579.4266,579.5157,21349.0
2024-10-25 12:35:00,585.13,585.3,585.05,585.12,18208.0,579.4563,579.6246,579.3771,579.4464,18208.0
2024-10-25 12:40:00,585.06,585.41,584.98,585.35,16761.0,579.387,579.7336,579.3077,579.6741,16761.0
2024-10-25 12:45:00,585.32,585.32,584.97,584.97,13753.0,579.6444,579.6444,579.2978,579.2978,13753.0
2024-10-25 12:50:00,584.96,585.13,584.9,585.08,14407.0,579.2879,579.4563,579.2285,579.4068,14407.0
2024-10-25 12:55:00,585.06,585.06,584.84,584.86,14415.0,579.387,579.387,579.1691,579.1889,14415.0
2024-10-25 13:00:00,584.82,584.84,584.67,584.79,15371.0,579.1493,579.1691,579.0007,579.1196,15371.0
2024-10-25 13:05:00,584.81,584.81,584.67,584.69,15198.0,579.1394,579.1394,579.0007,579.0205,15198.0
2024-10-25 13:10:00,584.75,584.79,583.93,584.11,31258.0,579.08,579.1196,578.2679,578.4462,31258.0
2024-10-25 13:15:00,584.08,584.08,583.66,583.66,22013.0,578.4165,578.4165,578.0005,578.0005,22013.0
2024-10-25 13:20:00,583.65,583.67,582.84,583.59,21078.0,577.9906,578.0104,577.1885,577.9312,21078.0
2024-10-25 13:25:00,583.57,583.57,583.29,583.29,18672.0,577.9114,577.9114,577.6341,577.6341,18672.0
2024-10-25 13:30:00,583.15,583.35,582.69,582.7,16057.0,577.4955,577.6935,577.0399,577.0498,16057.0
2024-10-25 13:35:00,582.62,582.91,582.47,582.64,24957.0,576.9706,577.2578,576.8221,576.9904,24957.0
2024-10-25 13:40:00,582.5,582.5,581.39,581.41,13315.0,576.8518,576.8518,575.7525,575.7724,13315.0
2024-10-25 13:45:00,581.44,582.81,581.4,582.79,23006.0,575.8021,577.1588,575.7625,577.139,23006.0
2024-10-25 13:50:00,582.8,583.11,582.65,582.9,9000.0,577.1489,577.4559,577.0003,577.2479,9000.0
2024-10-25 13:55:00,582.87,582.88,581.97,581.97,11861.0,577.2182,577.2281,576.3269,576.3269,11861.0
2024-10-25 14:00:00,581.99,582.26,581.18,582.11,12253.0,576.3467,576.6141,575.5446,576.4656,12253.0
2024-10-25 14:05:00,581.94,581.99,581.22,581.36,14385.0,576.2972,576.3467,575.5842,575.7228,14385.0
2024-10-25 14:10:00,581.1,581.71,580.91,581.53,21181.0,575.4654,576.0694,575.2772,575.8912,21181.0
2024-10-25 14:15:00,581.5,582.02,581.46,581.97,14548.0,575.8615,576.3764,575.8219,576.3269,14548.0
2024-10-25 14:20:00,581.99,582.24,581.66,581.87,12003.0,576.3467,576.5943,576.0199,576.2279,12003.0
2024-10-25 14:25:00,581.92,582.84,581.91,582.61,13876.0,576.2774,577.1885,576.2675,576.9607,13876.0
2024-10-25 14:30:00,582.61,582.61,582.18,582.4,12954.0,576.9607,576.9607,576.5349,576.7528,12954.0
2024-10-25 14:35:00,582.45,582.89,582.32,582.76,14341.0,576.8023,577.238,576.6735,577.1093,14341.0
2024-10-25 14:40:00,582.75,582.77,582.48,582.59,10098.0,577.0994,577.1192,576.832,576.9409,10098.0
2024-10-25 14:45:00,582.64,583.24,582.64,583.21,7975.0,576.9904,577.5846,576.9904,577.5549,7975.0
2024-10-25 14:50:00,583.04,583.1,582.77,582.89,17653.0,577.3865,577.446,577.1192,577.238,17653.0
2024-10-25 14:55:00,583.0,583.08,582.72,583.08,43019.0,577.3469,577.4262,577.0697,577.4262,43019.0
2024-10-25 15:00:00,582.96,583.04,582.74,582.86,9555.0,577.3073,577.3865,577.0895,577.2083,9555.0
2024-10-25 15:05:00,582.83,582.92,582.54,582.67,11519.0,577.1786,577.2677,576.8914,577.0201,11519.0
2024-10-25 15:10:00,582.68,582.8,581.85,582.04,14142.0,577.03,577.1489,576.2081,576.3962,14142.0
2024-10-25 15:15:00,582.14,582.55,582.13,582.36,11147.0,576.4953,576.9013,576.4854,576.7131,11147.0
2024-10-25 15:20:00,582.29,582.4,581.9,581.9,15027.0,576.6438,576.7528,576.2576,576.2576,15027.0
2024-10-25 15:25:00,581.9,582.32,581.89,582.31,15085.0,576.2576,576.6735,576.2477,576.6636,15085.0
2024-10-25 15:30:00,582.33,582.43,582.12,582.3,20881.0,576.6834,576.7825,576.4755,576.6537,20881.0
2024-10-25 15:35:00,582.17,582.46,582.07,582.23,14322.0,576.525,576.8122,576.426,576.5844,14322.0
2024-10-25 15:40:00,582.12,582.22,582.02,582.12,6198.0,576.4755,576.5745,576.3764,576.4755,6198.0
2024-10-25 15:45:00,582.03,582.39,582.03,582.25,11886.0,576.3863,576.7429,576.3863,576.6042,11886.0
2024-10-25 15:50:00,582.25,582.31,581.8,581.9,15867.0,576.6042,576.6636,576.1586,576.2576,15867.0
2024-10-25 15:55:00,581.83,582.07,581.36,581.82,169784.0,576.1883,576.426,575.7228,576.1784,169784.0
2024-10-28 09:30:00,585.37,585.44,584.6,585.06,82561.0,579.694,579.7633,578.9314,579.387,82561.0
2024-10-28 09:35:00,585.02,585.11,584.6,584.67,21134.0,579.3473,579.4365,578.9314,579.0007,21134.0
2024-10-28 09:40:00,584.59,584.74,584.4,584.49,7660.0,578.9215,579.0701,578.7334,578.8225,7660.0
2024-10-28 09:45:00,584.5,584.71,584.28,584.63,5487.0,578.8324,579.0404,578.6145,578.9611,5487.0
2024-10-28 09:50:00,584.55,584.63,584.21,584.44,9948.0,578.8819,578.9611,578.5452,578.773,9948.0
2024-10-28 09:55:00,584.38,584.6,584.2,584.36,46236.0,578.7136,578.9314,578.5353,578.6937,46236.0
2024-10-28 10:00:00,584.4,584.53,584.08,584.37,27909.0,578.7334,578.8621,578.4165,578.7037,27909.0
2024-10-28 10:05:00,584.36,584.73,584.2,584.7,7347.0,578.6937,579.0602,578.5353,579.0305,7347.0
2024-10-28 10:10:00,584.73,584.8,584.52,584.64,19349.0,579.0602,579.1295,578.8522,578.971,19349.0
2024-10-28 10:15:00,584.73,584.75,584.44,584.55,17047.0,579.0602,579.08,578.773,578.8819,17047.0
2024-10-28 10:20:00,584.68,585.0,584.54,584.84,33477.0,579.0106,579.3275,578.872,579.1691,33477.0
2024-10-28 10:25:00,584.76,585.27,584.76,585.19,13991.0,579.0899,579.5949,579.0899,579.5157,13991.0
2024-10-28 10:30:00,585.18,585.22,584.72,584.76,6363.0,579.5058,579.5454,579.0503,579.0899,6363.0
2024-10-28 10:35:00,584.63,584.93,584.63,584.82,13043.0,578.9611,579.2582,578.9611,579.1493,13043.0
2024-10-28 10:40:00,584.93,585.13,584.86,585.05,5798.0,579.2582,579.4563,579.1889,579.3771,5798.0
2024-10-28 10:45:00,585.09,585.26,584.95,585.15,9293.0,579.4167,579.585,579.278,579.4761,9293.0
2024-10-28 10:50:00,585.16,585.23,585.03,585.15,9717.0,579.486,579.5553,579.3573,579.4761,9717.0
2024-10-28 10:55:00,585.07,585.07,584.73,584.74,9062.0,579.3969,579.3969,579.0602,579.0701,9062.0
2024-10-28 11:00:00,584.78,584.8,584.12,584.54,63750.0,579.1097,579.1295,578.4561,578.872,63750.0
2024-10-28 11:05:00,584.49,584.73,584.3,584.41,60092.0,578.8225,579.0602,578.6343,578.7433,60092.0
2024-10-28 11:10:00,584.49,584.88,584.49,584.81,58539.0,578.8225,579.2087,578.8225,579.1394,58539.0
2024-10-28 11:15:00,584.72,584.84,584.44,584.46,12799.0,579.0503,579.1691,578.773,578.7928,12799.0
2024-10-28 11:20:00,584.42,584.59,584.33,584.45,8013.0,578.7532,578.9215,578.664,578.7829,8013.0
2024-10-28 11:25:00,584.35,584.46,584.33,584.4,7431.0,578.6838,578.7928,578.664,578.7334,7431.0
2024-10-28 11:30:00,584.42,584.43,583.88,584.05,26415.0,578.7532,578.7631,578.2184,578.3868,26415.0
2024-10-28 11:35:00,584.06,584.31,583.77,584.02,8251.0,578.3967,578.6442,578.1095,578.357,8251.0
2024-10-28 11:40:00,584.04,584.04,583.53,583.83,4459.0,578.3769,578.3769,577.8718,578.1689,4459.0
2024-10-28 11:45:00,583.69,584.02,583.66,583.96,10468.0,578.0302,578.357,578.0005,578.2976,10468.0
2024-10-28 11:50:00,583.95,584.22,583.84,583.86,10766.0,578.2877,578.5551,578.1788,578.1986,10766.0
2024-10-28 11:55:00,583.76,583.83,583.65,583.81,7130.0,578.0996,578.1689,577.9906,578.1491,7130.0
2024-10-28 12:00:00,583.6,583.82,583.44,583.75,9519.0,577.9411,578.159,577.7827,578.0897,9519.0
2024-10-28 12:05:00,583.55,583.86,583.55,583.8,11802.0,577.8916,578.1986,577.8916,578.1392,11802.0
2024-10-28 12:10:00,583.79,584.11,583.79,584.01,16529.0,578.1293,578.4462,578.1293,578.3471,16529.0
2024-10-28 12:15:00,584.0,584.27,583.99,584.23,38209.0,578.3372,578.6046,578.3273,578.565,38209.0
2024-10-28 12:20:00,584.26,584.48,584.23,584.38,7448.0,578.5947,578.8126,578.565,578.7136,7448.0
2024-10-28 12:25:00,584.39,584.41,584.25,584.35,10364.0,578.7235,578.7433,578.5848,578.6838,10364.0
2024-10-28 12:30:00,584.36,584.36,583.93,583.93,24264.0,578.6937,578.6937,578.2679,578.2679,24264.0
2024-10-28 12:35:00,583.95,584.02,583.54,583.66,14448.0,578.2877,578.357,577.8817,578.0005,14448.0
2024-10-28 12:40:00,583.7,584.45,583.66,584.45,27129.0,578.0401,578.7829,578.0005,578.7829,27129.0
2024-10-28 12:45:00,584.44,584.45,583.83,584.14,18738.0,578.773,578.7829,578.1689,578.4759,18738.0
2024-10-28 12:50:00,584.19,584.2,583.93,584.05,9746.0,578.5254,578.5353,578.2679,578.3868,9746.0
2024-10-28 12:55:00,584.02,584.03,583.84,583.84,8948.0,578.357,578.3669,578.1788,578.1788,8948.0
2024-10-28 13:00:00,583.84,584.0,583.84,583.85,4196.0,578.1788,578.3372,578.1788,578.1887,4196.0
2024-10-28 13:05:00,583.95,584.18,583.77,584.15,10288.0,578.2877,578.5155,578.1095,578.4858,10288.0
2024-10-28 13:10:00,584.07,584.07,583.49,583.54,6396.0,578.4066,578.4066,577.8322,577.8817,6396.0
2024-10-28 13:15:00,583.65,584.12,583.65,584.12,4441.0,577.9906,578.4561,577.9906,578.4561,4441.0
2024-10-28 13:20:00,584.2,584.41,584.19,584.28,31669.0,578.5353,578.7433,578.5254,578.6145,31669.0
2024-10-28 13:25:00,584.25,584.35,584.11,584.14,28652.0,578.5848,578.6838,578.4462,578.4759,28652.0
2024-10-28 13:30:00,584.32,584.5,584.3,584.5,12162.0,578.6541,578.8324,578.6343,578.8324,12162.0
2024-10-28 13:35:00,584.4,584.4,584.18,584.35,3607.0,578.7334,578.7334,578.5155,578.6838,3607.0
2024-10-28 13:40:00,584.42,584.44,584.31,584.43,2239.0,578.7532,578.773,578.6442,578.7631,2239.0
2024-10-28 13:45:00,584.42,584.51,584.27,584.27,4717.0,578.7532,578.8423,578.6046,578.6046,4717.0
2024-10-28 13:50:00,584.29,584.58,584.24,584.53,13450.0,578.6244,578.9116,578.5749,578.8621,13450.0
2024-10-28 13:55:00,584.4,584.55,584.39,584.51,8214.0,578.7334,578.8819,578.7235,578.8423,8214.0
2024-10-28 14:00:00,584.46,584.46,584.15,584.34,7410.0,578.7928,578.7928,578.4858,578.6739,7410.0
2024-10-28 14:05:00,584.33,584.66,584.29,584.53,15553.0,578.664,578.9908,578.6244,578.8621,15553.0
2024-10-28 14:10:00,584.52,584.55,584.33,584.33,12948.0,578.8522,578.8819,578.664,578.664,12948.0
2024-10-28 14:15:00,584.27,584.4,584.22,584.37,16467.0,578.6046,578.7334,578.5551,578.7037,16467.0
2024-10-28 14:20:00,584.26,584.27,584.06,584.14,8910.0,578.5947,578.6046,578.3967,578.4759,8910.0
2024-10-28 14:25:00,584.14,584.47,584.12,584.16,13503.0,578.4759,578.8027,578.4561,578.4957,13503.0
2024-10-28 14:30:00,584.17,584.26,584.03,584.09,11710.0,578.5056,578.5947,578.3669,578.4264,11710.0
2024-10-28 14:35:00,584.1,584.16,583.86,584.08,17287.0,578.4363,578.4957,578.1986,578.4165,17287.0
2024-10-28 14:40:00,584.25,584.3,583.9,583.95,12490.0,578.5848,578.6343,578.2382,578.2877,12490.0
2024-10-28 14:45:00,583.92,584.07,583.69,584.07,10298.0,578.258,578.4066,578.0302,578.4066,10298.0
2024-10-28 14:50:00,584.08,584.59,584.08,584.46,15336.0,578.4165,578.9215,578.4165,578.7928,15336.0
2024-10-28 14:55:00,584.44,584.47,584.03,584.03,12833.0,578.773,578.8027,578.3669,578.3669,12833.0
2024-10-28 15:00:00,583.92,584.39,583.68,584.18,24076.0,578.258,578.7235,578.0203,578.5155,24076.0
2024-10-28 15:05:00,584.17,584.18,583.93,583.97,12347.0,578.5056,578.5155,578.2679,578.3075,12347.0
2024-10-28 15:10:00,583.96,584.13,583.95,584.06,42454.0,578.2976,578.466,578.2877,578.3967,42454.0
2024-10-28 15:15:00,584.08,584.11,583.85,583.87,8728.0,578.4165,578.4462,578.1887,578.2085,8728.0
2024-10-28 15:20:00,583.84,584.23,583.84,584.23,25712.0,578.1788,578.565,578.1788,578.565,25712.0
2024-10-28 15:25:00,584.22,584.38,584.15,584.29,39533.0,578.5551,578.7136,578.4858,578.6244,39533.0
2024-10-28 15:30:00,584.32,584.54,584.21,584.47,44095.0,578.6541,578.872,578.5452,578.8027,44095.0
2024-10-28 15:35:00,584.46,584.53,584.12,584.29,44323.0,578.7928,578.8621,578.4561,578.6244,44323.0
2024-10-28 15:40:00,584.29,584.45,584.16,584.17,33140.0,578.6244,578.7829,578.4957,578.5056,33140.0
2024-10-28 15:45:00,584.27,584.33,584.13,584.2,36683.0,578.6046,578.664,578.466,578.5353,36683.0
2024-10-28 15:50:00,584.18,584.18,583.67,583.95,64613.0,578.5155,578.5155,578.0104,578.2877,64613.0
2024-10-28 15:55:00,583.93,583.93,583.36,583.62,151185.0,578.2679,578.2679,577.7034,577.9609,151185.0
2024-10-29 09:30:00,582.67,582.73,581.5,581.61,81895.0,577.0201,577.0796,575.8615,575.9704,81895.0
2024-10-29 09:35:00,581.46,581.8,581.27,581.39,15839.0,575.8219,576.1586,575.6337,575.7525,15839.0
2024-10-29 09:40:00,581.36,582.18,581.36,582.14,28384.0,575.7228,576.5349,575.7228,576.4953,28384.0
2024-10-29 09:45:00,582.14,582.56,581.78,581.78,17046.0,576.4953,576.9112,576.1388,576.1388,17046.0
2024-10-29 09:50:00,581.75,582.56,581.75,582.56,15634.0,576.1091,576.9112,576.1091,576.9112,15634.0
2024-10-29 09:55:00,582.58,582.82,582.57,582.82,6203.0,576.931,577.1687,576.9211,577.1687,6203.0
2024-10-29 10:00:00,582.73,583.52,582.46,583.28,58951.0,577.0796,577.8619,576.8122,577.6242,58951.0
2024-10-29 10:05:00,583.19,583.32,582.98,583.14,9436.0,577.5351,577.6638,577.3271,577.4856,9436.0
2024-10-29 10:10:00,583.05,583.62,583.05,583.23,10809.0,577.3965,577.9609,577.3965,577.5747,10809.0
2024-10-29 10:15:00,583.29,583.49,583.13,583.4,6912.0,577.6341,577.8322,577.4757,577.7431,6912.0
2024-10-29 10:20:00,583.31,584.54,583.07,584.54,87233.0,577.6539,578.872,577.4163,578.872,87233.0
2024-10-29 10:25:00,584.47,584.63,583.14,583.29,30365.0,578.8027,578.9611,577.4856,577.6341,30365.0
2024-10-29 10:30:00,583.3,583.97,583.27,583.92,18704.0,577.644,578.3075,577.6143,578.258,18704.0
2024-10-29 10:35:00,583.95,584.2,583.84,584.19,10359.0,578.2877,578.5353,578.1788,578.5254,10359.0
2024-10-29 10:40:00,584.14,584.34,583.88,584.12,6890.0,578.4759,578.6739,578.2184,578.4561,6890.0
2024-10-29 10:45:00,584.18,584.18,583.7,583.85,5146.0,578.5155,578.5155,578.0401,578.1887,5146.0
2024-10-29 10:50:00,584.11,584.21,583.91,584.03,17757.0,578.4462,578.5452,578.2481,578.3669,17757.0
2024-10-29 10:55:00,583.96,584.34,583.91,584.21,25670.0,578.2976,578.6739,578.2481,578.5452,25670.0
2024-10-29 11:00:00,584.28,584.41,583.93,584.33,14150.0,578.6145,578.7433,578.2679,578.664,14150.0
2024-10-29 11:05:00,584.32,584.32,583.48,583.57,27759.0,578.6541,578.6541,577.8223,577.9114,27759.0
2024-10-29 11:10:00,583.63,584.04,583.38,584.04,15446.0,577.9708,578.3769,577.7233,578.3769,15446.0
2024-10-29 11:15:00,583.99,584.27,583.84,583.89,9397.0,578.3273,578.6046,578.1788,578.2283,9397.0
2024-10-29 11:20:00,583.76,584.12,583.61,583.82,12340.0,578.0996,578.4561,577.951,578.159,12340.0
2024-10-29 11:25:00,583.8,583.96,583.71,583.83,8685.0,578.1392,578.2976,578.0501,578.1689,8685.0
2024-10-29 11:30:00,583.85,584.12,583.71,583.81,16508.0,578.1887,578.4561,578.0501,578.1491,16508.0
2024-10-29 11:35:00,583.63,584.2,583.58,584.13,9783.0,577.9708,578.5353,577.9213,578.466,9783.0
2024-10-29 11:40:00,584.11,584.32,584.07,584.13,4785.0,578.4462,578.6541,578.4066,578.466,4785.0
2024-10-29 11:45:00,584.17,584.38,584.09,584.12,8079.0,578.5056,578.7136,578.4264,578.4561,8079.0
2024-10-29 11:50:00,584.18,584.3,583.71,583.82,10001.0,578.5155,578.6343,578.0501,578.159,10001.0
2024-10-29 11:55:00,583.91,584.26,583.91,584.21,11613.0,578.2481,578.5947,578.2481,578.5452,11613.0
2024-10-29 12:00:00,584.22,584.6,584.21,584.38,9741.0,578.5551,578.9314,578.5452,578.7136,9741.0
2024-10-29 12:05:00,584.34,584.48,584.21,584.45,7476.0,578.6739,578.8126,578.5452,578.7829,7476.0
2024-10-29 12:10:00,584.44,584.62,584.37,584.58,7564.0,578.773,578.9512,578.7037,578.9116,7564.0
2024-10-29 12:15:00,584.55,584.76,584.47,584.51,7906.0,578.8819,579.0899,578.8027,578.8423,7906.0
2024-10-29 12:20:00,584.48,584.69,584.34,584.6,11312.0,578.8126,579.0205,578.6739,578.9314,11312.0
2024-10-29 12:25:00,584.59,584.59,584.11,584.2,8006.0,578.9215,578.9215,578.4462,578.5353,8006.0
2024-10-29 12:30:00,584.22,584.29,583.8,583.89,9759.0,578.5551,578.6244,578.1392,578.2283,9759.0
2024-10-29 12:35:00,583.86,584.25,583.64,584.23,19245.0,578.1986,578.5848,577.9807,578.565,19245.0
2024-10-29 12:40:00,584.07,584.31,583.98,584.26,8193.0,578.4066,578.6442,578.3174,578.5947,8193.0
2024-10-29 12:45:00,584.17,584.49,584.14,584.34,18861.0,578.5056,578.8225,578.4759,578.6739,18861.0
2024-10-29 12:50:00,584.32,584.88,584.32,584.76,29123.0,578.6541,579.2087,578.6541,579.0899,29123.0
2024-10-29 12:55:00,584.76,584.82,584.51,584.81,26043.0,579.0899,579.1493,578.8423,579.1394,26043.0
2024-10-29 13:00:00,584.81,585.53,584.81,585.27,48353.0,579.1394,579.8524,579.1394,579.5949,48353.0
2024-10-29 13:05:00,585.26,585.4,585.11,585.21,21264.0,579.585,579.7237,579.4365,579.5355,21264.0
2024-10-29 13:10:00,585.21,585.36,585.07,585.36,25244.0,579.5355,579.6841,579.3969,579.6841,25244.0
2024-10-29 13:15:00,585.35,585.42,585.13,585.23,21232.0,579.6741,579.7435,579.4563,579.5553,21232.0
2024-10-29 13:20:00,585.23,585.23,584.74,585.1,22345.0,579.5553,579.5553,579.0701,579.4266,22345.0
2024-10-29 13:25:00,585.1,585.18,584.7,584.79,32635.0,579.4266,579.5058,579.0305,579.1196,32635.0
2024-10-29 13:30:00,584.82,584.91,584.57,584.86,22956.0,579.1493,579.2384,578.9017,579.1889,22956.0
2024-10-29 13:35:00,584.85,584.97,584.72,584.75,32665.0,579.179,579.2978,579.0503,579.08,32665.0
2024-10-29 13:40:00,584.78,584.81,584.32,584.47,26192.0,579.1097,579.1394,578.6541,578.8027,26192.0
2024-10-29 13:45:00,584.46,584.76,584.43,584.72,23264.0,578.7928,579.0899,578.7631,579.0503,23264.0
2024-10-29 13:50:00,584.68,584.95,584.62,584.93,20577.0,579.0106,579.278,578.9512,579.2582,20577.0
2024-10-29 13:55:00,584.91,584.94,584.66,584.77,22212.0,579.2384,579.2681,578.9908,579.0998,22212.0
2024-10-29 14:00:00,584.77,584.95,584.68,584.78,19970.0,579.0998,579.278,579.0106,579.1097,19970.0
2024-10-29 14:05:00,584.76,584.86,584.59,584.79,25366.0,579.0899,579.1889,578.9215,579.1196,25366.0
2024-10-29 14:10:00,584.79,584.8,584.61,584.66,28849.0,579.1196,579.1295,578.9413,578.9908,28849.0
2024-10-29 14:15:00,584.65,584.89,584.49,584.89,29575.0,578.9809,579.2186,578.8225,579.2186,29575.0
2024-10-29 14:20:00,584.9,585.08,584.75,584.98,32965.0,579.2285,579.4068,579.08,579.3077,32965.0
2024-10-29 14:25:00,584.96,585.15,584.82,585.14,33224.0,579.2879,579.4761,579.1493,579.4662,33224.0
2024-10-29 14:30:00,585.16,585.38,585.11,585.25,30551.0,579.486,579.7039,579.4365,579.5751,30551.0
2024-10-29 14:35:00,585.23,585.48,585.22,585.37,31529.0,579.5553,579.8029,579.5454,579.694,31529.0
2024-10-29 14:40:00,585.42,585.64,585.27,585.41,25752.0,579.7435,579.9613,579.5949,579.7336,25752.0
2024-10-29 14:45:00,585.39,585.45,585.22,585.35,43959.0,579.7138,579.7732,579.5454,579.6741,43959.0
2024-10-29 14:50:00,585.36,585.37,585.18,585.26,41374.0,579.6841,579.694,579.5058,579.585,41374.0
2024-10-29 14:55:00,585.25,585.28,585.16,585.23,30076.0,579.5751,579.6048,579.486,579.5553,30076.0
2024-10-29 15:00:00,585.22,585.31,585.17,585.2,21947.0,579.5454,579.6345,579.4959,579.5256,21947.0
2024-10-29 15:05:00,585.2,585.43,585.14,585.43,30168.0,579.5256,579.7534,579.4662,579.7534,30168.0
2024-10-29 15:10:00,585.36,585.47,585.28,585.32,29512.0,579.6841,579.793,579.6048,579.6444,29512.0
2024-10-29 15:15:00,585.28,585.45,585.17,585.42,33163.0,579.6048,579.7732,579.4959,579.7435,33163.0
2024-10-29 15:20:00,585.39,585.55,585.33,585.55,36926.0,579.7138,579.8722,579.6543,579.8722,36926.0
2024-10-29 15:25:00,585.47,585.71,585.37,585.64,29286.0,579.793,580.0307,579.694,579.9613,29286.0
2024-10-29 15:30:00,585.64,585.69,585.46,585.59,27259.0,579.9613,580.0109,579.7831,579.9118,27259.0
2024-10-29 15:35:00,585.58,585.62,585.26,585.33,31198.0,579.9019,579.9415,579.585,579.6543,31198.0
2024-10-29 15:40:00,585.33,585.35,585.17,585.32,47207.0,579.6543,579.6741,579.4959,579.6444,47207.0
2024-10-29 15:45:00,585.28,585.39,585.25,585.31,43254.0,579.6048,579.7138,579.5751,579.6345,43254.0
2024-10-29 15:50:00,585.3,585.3,584.55,584.63,85739.0,579.6246,579.6246,578.8819,578.9611,85739.0
2024-10-29 15:55:00,584.56,584.66,584.15,584.52,248182.0,578.8918,578.9908,578.4858,578.8522,248182.0
2024-10-30 09:30:00,584.11,584.35,583.64,583.83,49986.0,578.4462,578.6838,577.9807,578.1689,49986.0
2024-10-30 09:35:00,583.78,583.86,583.28,583.28,8416.0,578.1194,578.1986,577.6242,577.6242,8416.0
2024-10-30 09:40:00,583.17,583.17,582.16,582.61,20663.0,577.5153,577.5153,576.5151,576.9607,20663.0
2024-10-30 09:45:00,582.46,583.46,582.31,583.31,30345.0,576.8122,577.8025,576.6636,577.6539,30345.0
2024-10-30 09:50:00,583.41,584.21,583.36,584.21,14253.0,577.753,578.5452,577.7034,578.5452,14253.0
2024-10-30 09:55:00,584.26,584.66,584.26,584.66,7191.0,578.5947,578.9908,578.5947,578.9908,7191.0
2024-10-30 10:00:00,584.64,585.24,584.58,585.22,12235.0,578.971,579.5652,578.9116,579.5454,12235.0
2024-10-30 10:05:00,585.19,585.45,584.99,585.35,9653.0,579.5157,579.7732,579.3176,579.6741,9653.0
2024-10-30 10:10:00,585.4,585.5,585.09,585.34,9319.0,579.7237,579.8227,579.4167,579.6642,9319.0
2024-10-30 10:15:00,585.38,585.71,585.37,585.61,17820.0,579.7039,580.0307,579.694,579.9316,17820.0
2024-10-30 10:20:00,585.63,585.66,585.29,585.38,10357.0,579.9514,579.9811,579.6147,579.7039,10357.0
2024-10-30 10:25:00,585.33,585.7,585.27,585.49,8708.0,579.6543,580.0208,579.5949,579.8128,8708.0
2024-10-30 10:30:00,585.55,585.66,585.33,585.57,8175.0,579.8722,579.9811,579.6543,579.892,8175.0
2024-10-30 10:35:00,585.64,585.69,585.38,585.61,9383.0,579.9613,580.0109,579.7039,579.9316,9383.0
2024-10-30 10:40:00,585.59,585.74,585.37,585.55,22250.0,579.9118,580.0604,579.694,579.8722,22250.0
2024-10-30 10:45:00,585.47,585.59,585.29,585.42,16992.0,579.793,579.9118,579.6147,579.7435,16992.0
2024-10-30 10:50:00,585.25,585.25,584.77,584.85,11742.0,579.5751,579.5751,579.0998,579.179,11742.0
2024-10-30 10:55:00,584.85,585.45,584.85,585.17,6988.0,579.179,579.7732,579.179,579.4959,6988.0
2024-10-30 11:00:00,585.23,585.32,585.1,585.25,8790.0,579.5553,579.6444,579.4266,579.5751,8790.0
2024-10-30 11:05:00,585.25,585.25,584.88,584.99,13845.0,579.5751,579.5751,579.2087,579.3176,13845.0
2024-10-30 11:10:00,584.93,584.93,584.5,584.53,10252.0,579.2582,579.2582,578.8324,578.8621,10252.0
2024-10-30 11:15:00,584.61,584.92,584.41,584.91,32646.0,578.9413,579.2483,578.7433,579.2384,32646.0
2024-10-30 11:20:00,584.9,585.0,584.67,585.0,15027.0,579.2285,579.3275,579.0007,579.3275,15027.0
2024-10-30 11:25:00,584.92,585.7,584.9,585.68,12126.0,579.2483,580.0208,579.2285,580.0009,12126.0
2024-10-30 11:30:00,585.71,585.75,585.37,585.43,12228.0,580.0307,580.0703,579.694,579.7534,12228.0
2024-10-30 11:35:00,585.34,585.63,585.25,585.63,10423.0,579.6642,579.9514,579.5751,579.9514,10423.0
2024-10-30 11:40:00,585.74,586.04,585.74,585.93,32816.0,580.0604,580.3575,580.0604,580.2485,32816.0
2024-10-30 11:45:00,585.95,586.0,585.82,585.95,12511.0,580.2683,580.3178,580.1396,580.2683,12511.0
2024-10-30 11:50:00,585.93,586.14,585.86,586.07,8761.0,580.2485,580.4565,580.1792,580.3872,8761.0
2024-10-30 11:55:00,586.05,586.06,585.87,585.93,12112.0,580.3674,580.3773,580.1891,580.2485,12112.0
2024-10-30 12:00:00,585.81,586.01,585.81,585.88,9953.0,580.1297,580.3277,580.1297,580.199,9953.0
2024-10-30 12:05:00,585.96,586.02,585.63,585.64,17979.0,580.2782,580.3377,579.9514,579.9613,17979.0
2024-10-30 12:10:00,585.63,585.73,585.48,585.49,14630.0,579.9514,580.0505,579.8029,579.8128,14630.0
2024-10-30 12:15:00,585.53,585.66,585.24,585.3,13136.0,579.8524,579.9811,579.5652,579.6246,13136.0
2024-10-30 12:20:00,585.26,585.43,585.24,585.34,11087.0,579.585,579.7534,579.5652,579.6642,11087.0
2024-10-30 12:25:00,585.27,585.37,585.23,585.29,14031.0,579.5949,579.694,579.5553,579.6147,14031.0
2024-10-30 12:30:00,585.27,585.38,585.03,585.32,26998.0,579.5949,579.7039,579.3573,579.6444,26998.0
2024-10-30 12:35:00,585.36,585.4,585.13,585.33,10301.0,579.6841,579.7237,579.4563,579.6543,10301.0
2024-10-30 12:40:00,585.33,585.33,585.07,585.13,9126.0,579.6543,579.6543,579.3969,579.4563,9126.0
2024-10-30 12:45:00,585.17,585.29,585.09,585.22,18037.0,579.4959,579.6147,579.4167,579.5454,18037.0
2024-10-30 12:50:00,585.22,585.28,584.98,585.04,13564.0,579.5454,579.6048,579.3077,579.3672,13564.0
2024-10-30 12:55:00,585.03,585.07,584.81,584.82,21004.0,579.3573,579.3969,579.1394,579.1493,21004.0
2024-10-30 13:00:00,584.8,585.04,584.7,584.85,8539.0,579.1295,579.3672,579.0305,579.179,8539.0
2024-10-30 13:05:00,585.03,585.04,584.83,584.86,6319.0,579.3573,579.3672,579.1592,579.1889,6319.0
2024-10-30 13:10:00,584.85,584.97,584.75,584.94,10032.0,579.179,579.2978,579.08,579.2681,10032.0
2024-10-30 13:15:00,584.89,584.99,584.84,584.93,21693.0,579.2186,579.3176,579.1691,579.2582,21693.0
2024-10-30 13:20:00,584.97,585.11,584.8,584.8,80480.0,579.2978,579.4365,579.1295,579.1295,80480.0
2024-10-30 13:25:00,584.78,584.87,584.31,584.35,23081.0,579.1097,579.1988,578.6442,578.6838,23081.0
2024-10-30 13:30:00,584.23,584.35,583.82,583.93,13187.0,578.565,578.6838,578.159,578.2679,13187.0
2024-10-30 13:35:00,583.8,583.98,583.37,583.37,57276.0,578.1392,578.3174,577.7133,577.7133,57276.0
2024-10-30 13:40:00,583.34,583.79,583.14,583.63,11325.0,577.6836,578.1293,577.4856,577.9708,11325.0
2024-10-30 13:45:00,583.59,583.96,583.53,583.96,10011.0,577.9312,578.2976,577.8718,578.2976,10011.0
2024-10-30 13:50:00,584.01,584.05,583.42,583.69,7241.0,578.3471,578.3868,577.7629,578.0302,7241.0
2024-10-30 13:55:00,583.69,583.71,583.46,583.47,13256.0,578.0302,578.0501,577.8025,577.8124,13256.0
2024-10-30 14:00:00,583.46,583.94,583.46,583.87,11542.0,577.8025,578.2778,577.8025,578.2085,11542.0
2024-10-30 14:05:00,583.88,584.58,583.76,584.47,47792.0,578.2184,578.9116,578.0996,578.8027,47792.0
2024-10-30 14:10:00,584.49,584.6,584.39,584.41,6638.0,578.8225,578.9314,578.7235,578.7433,6638.0
2024-10-30 14:15:00,584.33,584.4,584.03,584.07,19660.0,578.664,578.7334,578.3669,578.4066,19660.0
2024-10-30 14:20:00,584.05,584.52,584.05,584.28,28350.0,578.3868,578.8522,578.3868,578.6145,28350.0
2024-10-30 14:25:00,584.21,584.25,583.96,583.97,8446.0,578.5452,578.5848,578.2976,578.3075,8446.0
2024-10-30 14:30:00,583.92,584.17,583.91,584.01,15231.0,578.258,578.5056,578.2481,578.3471,15231.0
2024-10-30 14:35:00,583.98,584.24,583.96,583.99,13131.0,578.3174,578.5749,578.2976,578.3273,13131.0
2024-10-30 14:40:00,584.01,584.2,583.95,584.04,7273.0,578.3471,578.5353,578.2877,578.3769,7273.0
2024-10-30 14:45:00,584.06,584.16,584.01,584.12,11044.0,578.3967,578.4957,578.3471,578.4561,11044.0
2024-10-30 14:50:00,584.18,584.19,584.07,584.1,8474.0,578.5155,578.5254,578.4066,578.4363,8474.0
2024-10-30 14:55:00,584.09,584.22,583.98,584.0,9159.0,578.4264,578.5551,578.3174,578.3372,9159.0
2024-10-30 15:00:00,583.94,583.95,583.22,583.42,17856.0,578.2778,578.2877,577.5648,577.7629,17856.0
2024-10-30 15:05:00,583.44,583.64,582.98,583.56,22336.0,577.7827,577.9807,577.3271,577.9015,22336.0
2024-10-30 15:10:00,583.54,583.85,583.53,583.8,16495.0,577.8817,578.1887,577.8718,578.1392,16495.0
2024-10-30 15:15:00,583.82,583.82,583.16,583.37,15634.0,578.159,578.159,577.5054,577.7133,15634.0
2024-10-30 15:20:00,583.48,583.54,583.27,583.43,19476.0,577.8223,577.8817,577.6143,577.7728,19476.0
2024-10-30 15:25:00,583.41,583.55,583.31,583.4,18519.0,577.753,577.8916,577.6539,577.7431,18519.0
2024-10-30 15:30:00,583.42,583.53,583.28,583.28,15974.0,577.7629,577.8718,577.6242,577.6242,15974.0
2024-10-30 15:35:00,583.27,583.37,582.79,583.34,17771.0,577.6143,577.7133,577.139,577.6836,17771.0
2024-10-30 15:40:00,583.37,583.55,583.18,583.18,12614.0,577.7133,577.8916,577.5252,577.5252,12614.0
2024-10-30 15:45:00,583.34,583.34,583.07,583.22,10897.0,577.6836,577.6836,577.4163,577.5648,10897.0
2024-10-30 15:50:00,583.25,583.38,582.85,582.87,52260.0,577.5945,577.7233,577.1984,577.2182,52260.0
2024-10-30 15:55:00,582.88,582.97,582.17,582.77,491950.0,577.2281,577.3172,576.525,577.1192,491950.0
2024-10-31 09:30:00,578.34,578.42,577.08,577.58,89144.0,572.7321,572.8113,571.4843,571.9795,89144.0
2024-10-31 09:35:00,577.48,578.31,577.41,577.92,24211.0,571.8805,572.7024,571.8111,572.3162,24211.0
2024-10-31 09:40:00,577.91,578.18,577.82,577.83,14273.0,572.3063,572.5737,572.2172,572.2271,14273.0
2024-10-31 09:45:00,577.7,577.7,576.07,576.1,84820.0,572.0983,572.0983,570.4841,570.5138,84820.0
2024-10-31 09:50:00,576.13,576.35,575.91,576.18,35205.0,570.5436,570.7614,570.3257,570.5931,35205.0
2024-10-31 09:55:00,576.14,577.0,576.06,576.53,74438.0,570.5535,571.4051,570.4742,570.9397,74438.0
2024-10-31 10:00:00,576.44,576.54,575.93,576.07,21501.0,570.8505,570.9496,570.3455,570.4841,21501.0
2024-10-31 10:05:00,575.98,576.11,575.69,575.83,17895.0,570.395,570.5237,570.1078,570.2465,17895.0
2024-10-31 10:10:00,575.83,575.87,575.05,575.31,34412.0,570.2465,570.2861,569.474,569.7315,34412.0
2024-10-31 10:15:00,575.44,576.29,575.39,576.08,50697.0,569.8602,570.702,569.8107,570.494,50697.0
2024-10-31 10:20:00,575.9,576.12,575.7,575.97,18082.0,570.3158,570.5336,570.1177,570.3851,18082.0
2024-10-31 10:25:00,575.9,575.9,574.6,574.76,28921.0,570.3158,570.3158,569.0284,569.1868,28921.0
2024-10-31 10:30:00,574.73,575.3,574.53,574.93,17463.0,569.1571,569.7216,568.9591,569.3552,17463.0
2024-10-31 10:35:00,574.87,574.98,574.73,574.77,16534.0,569.2958,569.4047,569.1571,569.1967,16534.0
2024-10-31 10:40:00,574.75,574.84,574.5,574.6,13399.0,569.1769,569.2661,568.9294,569.0284,13399.0
2024-10-31 10:45:00,574.65,574.76,573.88,573.93,18670.0,569.0779,569.1868,568.3154,568.3649,18670.0
2024-10-31 10:50:00,573.93,574.15,573.72,573.9,18448.0,568.3649,568.5827,568.1569,568.3352,18448.0
2024-10-31 10:55:00,573.86,574.09,573.73,573.9,21892.0,568.2956,568.5233,568.1668,568.3352,21892.0
2024-10-31 11:00:00,573.82,573.87,573.08,573.15,25731.0,568.2559,568.3055,567.5231,567.5924,25731.0
2024-10-31 11:05:00,573.17,574.14,573.03,573.8,37279.0,567.6123,568.5728,567.4736,568.2361,37279.0
2024-10-31 11:10:00,573.8,573.85,573.27,573.34,17205.0,568.2361,568.2857,567.7113,567.7806,17205.0
2024-10-31 11:15:00,573.23,573.98,573.21,573.82,24205.0,567.6717,568.4144,567.6519,568.2559,24205.0
2024-10-31 11:20:00,573.68,574.39,573.68,574.23,16852.0,568.1173,568.8204,568.1173,568.662,16852.0
2024-10-31 11:25:00,574.08,574.17,573.72,573.83,24516.0,568.5134,568.6026,568.1569,568.2659,24516.0
2024-10-31 11:30:00,574.05,574.12,573.47,573.55,20015.0,568.4837,568.553,567.9093,567.9886,20015.0
2024-10-31 11:35:00,573.5,573.64,573.38,573.42,16774.0,567.9391,568.0777,567.8202,567.8598,16774.0
2024-10-31 11:40:00,573.39,573.75,573.27,573.7,17086.0,567.8301,568.1866,567.7113,568.1371,17086.0
2024-10-31 11:45:00,573.64,573.68,573.17,573.28,478765.0,568.0777,568.1173,567.6123,567.7212,478765.0
2024-10-31 11:50:00,573.28,573.42,572.83,572.9,24368.0,567.7212,567.8598,567.2755,567.3449,24368.0
2024-10-31 11:55:00,572.97,573.64,572.97,573.64,23014.0,567.4142,568.0777,567.4142,568.0777,23014.0
2024-10-31 12:00:00,573.71,573.79,573.35,573.72,13241.0,568.147,568.2262,567.7905,568.1569,13241.0
2024-10-31 12:05:00,573.72,574.03,573.7,573.97,12556.0,568.1569,568.4639,568.1371,568.4045,12556.0
2024-10-31 12:10:00,573.94,574.27,573.76,574.23,24991.0,568.3748,568.7016,568.1965,568.662,24991.0
2024-10-31 12:15:00,574.28,574.41,574.13,574.26,14617.0,568.7115,568.8402,568.5629,568.6917,14617.0
2024-10-31 12:20:00,574.38,574.64,574.14,574.19,17079.0,568.8105,569.068,568.5728,568.6224,17079.0
2024-10-31 12:25:00,574.22,574.27,573.77,574.23,21465.0,568.6521,568.7016,568.2064,568.662,21465.0
2024-10-31 12:30:00,574.23,574.23,573.91,573.91,10062.0,568.662,568.662,568.3451,568.3451,10062.0
2024-10-31 12:35:00,573.9,574.09,573.85,574.07,8624.0,568.3352,568.5233,568.2857,568.5035,8624.0
2024-10-31 12:40:00,574.07,574.34,573.95,574.34,20770.0,568.5035,568.7709,568.3847,568.7709,20770.0
2024-10-31 12:45:00,574.38,574.47,574.11,574.18,14795.0,568.8105,568.8996,568.5431,568.6125,14795.0
2024-10-31 12:50:00,574.24,574.31,574.14,574.27,35138.0,568.6719,568.7412,568.5728,568.7016,35138.0
2024-10-31 12:55:00,574.41,574.41,574.03,574.12,15670.0,568.8402,568.8402,568.4639,568.553,15670.0
2024-10-31 13:00:00,574.1,574.6,574.07,574.47,20480.0,568.5332,569.0284,568.5035,568.8996,20480.0
2024-10-31 13:05:00,574.46,574.69,574.36,574.65,21582.0,568.8897,569.1175,568.7907,569.0779,21582.0
2024-10-31 13:10:00,574.71,574.71,574.24,574.27,6530.0,569.1373,569.1373,568.6719,568.7016,6530.0
2024-10-31 13:15:00,574.28,574.5,574.12,574.37,30368.0,568.7115,568.9294,568.553,568.8006,30368.0
2024-10-31 13:20:00,574.51,574.54,574.33,574.47,7022.0,568.9393,568.969,568.761,568.8996,7022.0
2024-10-31 13:25:00,574.48,574.58,573.92,574.0,32772.0,568.9095,569.0086,568.355,568.4342,32772.0
2024-10-31 13:30:00,573.91,573.98,573.51,573.65,14185.0,568.3451,568.4144,567.949,568.0876,14185.0
2024-10-31 13:35:00,573.75,573.76,573.38,573.4,21420.0,568.1866,568.1965,567.8202,567.84,21420.0
2024-10-31 13:40:00,573.45,573.57,573.21,573.28,11299.0,567.8895,568.0084,567.6519,567.7212,11299.0
2024-10-31 13:45:00,573.32,573.41,572.95,573.41,12809.0,567.7608,567.8499,567.3944,567.8499,12809.0
2024-10-31 13:50:00,573.37,573.55,573.05,573.05,14960.0,567.8103,567.9886,567.4934,567.4934,14960.0
2024-10-31 13:55:00,573.09,573.21,573.01,573.13,8054.0,567.533,567.6519,567.4538,567.5726,8054.0
2024-10-31 14:00:00,573.15,573.19,572.68,572.79,17424.0,567.5924,567.6321,567.127,567.2359,17424.0
2024-10-31 14:05:00,572.94,573.29,572.77,572.84,36128.0,567.3845,567.7311,567.2161,567.2855,36128.0
2024-10-31 14:10:00,572.85,573.27,572.84,573.08,9793.0,567.2954,567.7113,567.2855,567.5231,9793.0
2024-10-31 14:15:00,573.08,573.14,572.84,572.9,46349.0,567.5231,567.5825,567.2855,567.3449,46349.0
2024-10-31 14:20:00,572.99,573.21,572.82,573.17,82249.0,567.434,567.6519,567.2656,567.6123,82249.0
2024-10-31 14:25:00,573.18,573.29,572.94,573.27,22153.0,567.6222,567.7311,567.3845,567.7113,22153.0
2024-10-31 14:30:00,573.29,573.45,572.48,572.97,58683.0,567.7311,567.8895,566.9289,567.4142,58683.0
2024-10-31 14:35:00,572.99,573.11,572.56,572.79,22140.0,567.434,567.5528,567.0082,567.2359,22140.0
2024-10-31 14:40:00,572.92,573.18,572.71,573.18,15927.0,567.3647,567.6222,567.1567,567.6222,15927.0
2024-10-31 14:45:00,573.12,573.3,572.8,572.81,15984.0,567.5627,567.741,567.2458,567.2557,15984.0
2024-10-31 14:50:00,572.96,573.13,572.81,573.09,14205.0,567.4043,567.5726,567.2557,567.533,14205.0
2024-10-31 14:55:00,573.06,573.57,572.99,573.43,18873.0,567.5033,568.0084,567.434,567.8697,18873.0
2024-10-31 15:00:00,573.47,573.8,573.44,573.59,71584.0,567.9093,568.2361,567.8796,568.0282,71584.0
2024-10-31 15:05:00,573.61,574.13,573.6,574.05,24112.0,568.048,568.5629,568.0381,568.4837,24112.0
2024-10-31 15:10:00,574.05,574.09,573.6,573.94,21991.0,568.4837,568.5233,568.0381,568.3748,21991.0
2024-10-31 15:15:00,573.99,574.14,573.73,574.13,29253.0,568.4243,568.5728,568.1668,568.5629,29253.0
2024-10-31 15:20:00,574.14,574.48,574.08,574.19,28731.0,568.5728,568.9095,568.5134,568.6224,28731.0
2024-10-31 15:25:00,574.24,574.24,573.88,573.95,16824.0,568.6719,568.6719,568.3154,568.3847,16824.0
2024-10-31 15:30:00,573.97,574.09,573.21,573.3,29243.0,568.4045,568.5233,567.6519,567.741,29243.0
2024-10-31 15:35:00,573.29,573.56,573.16,573.46,19289.0,567.7311,567.9985,567.6023,567.8994,19289.0
2024-10-31 15:40:00,573.36,573.76,573.23,573.61,36515.0,567.8004,568.1965,567.6717,568.048,36515.0
2024-10-31 15:45:00,573.65,574.67,573.62,574.49,38723.0,568.0876,569.0977,568.0579,568.9195,38723.0
2024-10-31 15:50:00,574.5,574.78,572.62,572.68,71860.0,568.9294,569.2066,567.0676,567.127,71860.0
2024-10-31 15:55:00,572.57,573.08,571.18,571.25,815796.0,567.0181,567.5231,565.6415,565.7109,815796.0
2024-11-01 09:30:00,574.07,575.09,573.57,574.92,90444.0,568.5035,569.5136,568.0084,569.3453,90444.0
2024-11-01 09:35:00,574.83,575.48,574.65,575.48,28573.0,569.2562,569.8999,569.0779,569.8999,28573.0
2024-11-01 09:40:00,575.5,575.77,575.43,575.55,19029.0,569.9197,570.187,569.8503,569.9692,19029.0
2024-11-01 09:45:00,575.55,575.92,575.33,575.88,34156.0,569.9692,570.3356,569.7513,570.296,34156.0
2024-11-01 09:50:00,575.87,576.13,575.7,575.92,31734.0,570.2861,570.5436,570.1177,570.3356,31734.0
2024-11-01 09:55:00,575.92,576.09,575.84,575.89,26487.0,570.3356,570.5039,570.2564,570.3059,26487.0
2024-11-01 10:00:00,576.05,576.22,575.44,575.6,32538.0,570.4643,570.6327,569.8602,570.0187,32538.0
2024-11-01 10:05:00,575.52,576.73,575.5,576.53,8074.0,569.9395,571.1377,569.9197,570.9397,8074.0
2024-11-01 10:10:00,576.68,577.26,576.49,577.11,21640.0,571.0882,571.6626,570.9001,571.514,21640.0
2024-11-01 10:15:00,577.14,577.6,577.08,577.55,85473.0,571.5438,571.9993,571.4843,571.9498,85473.0
2024-11-01 10:20:00,577.56,577.73,577.33,577.65,15334.0,571.9597,572.128,571.7319,572.0488,15334.0
2024-11-01 10:25:00,577.61,578.23,577.56,578.23,12591.0,572.0092,572.6232,571.9597,572.6232,12591.0
2024-11-01 10:30:00,578.3,578.31,577.72,577.81,17613.0,572.6925,572.7024,572.1181,572.2073,17613.0
2024-11-01 10:35:00,577.79,577.89,577.3,577.49,15888.0,572.1875,572.2865,571.7022,571.8904,15888.0
2024-11-01 10:40:00,577.5,577.54,576.12,576.53,28888.0,571.9003,571.9399,570.5336,570.9397,28888.0
2024-11-01 10:45:00,576.56,576.61,575.73,576.58,19008.0,570.9694,571.0189,570.1474,570.9892,19008.0
2024-11-01 10:50:00,576.56,576.56,575.98,576.27,18991.0,570.9694,570.9694,570.395,570.6822,18991.0
2024-11-01 10:55:00,576.25,577.18,576.17,577.16,10222.0,570.6624,571.5834,570.5832,571.5636,10222.0
2024-11-01 11:00:00,577.17,577.41,577.0,577.41,10586.0,571.5735,571.8111,571.4051,571.8111,10586.0
2024-11-01 11:05:00,577.38,577.38,576.78,576.79,9398.0,571.7814,571.7814,571.1872,571.1972,9398.0
2024-11-01 11:10:00,576.92,577.73,576.92,577.72,5416.0,571.3259,572.128,571.3259,572.1181,5416.0
2024-11-01 11:15:00,577.81,578.0,577.36,577.63,6506.0,572.2073,572.3954,571.7616,572.029,6506.0
2024-11-01 11:20:00,577.51,577.64,577.08,577.63,20152.0,571.9102,572.0389,571.4843,572.029,20152.0
2024-11-01 11:25:00,577.62,578.12,577.54,578.02,8705.0,572.0191,572.5143,571.9399,572.4152,8705.0
2024-11-01 11:30:00,578.03,578.05,577.53,577.65,18417.0,572.4251,572.4449,571.93,572.0488,18417.0
2024-11-01 11:35:00,577.5,577.68,577.3,577.49,11627.0,571.9003,572.0785,571.7022,571.8904,11627.0
2024-11-01 11:40:00,577.47,577.65,577.09,577.22,23286.0,571.8706,572.0488,571.4942,571.623,23286.0
2024-11-01 11:45:00,577.25,577.33,576.75,576.75,10104.0,571.6527,571.7319,571.1575,571.1575,10104.0
2024-11-01 11:50:00,576.61,576.78,576.24,576.63,5926.0,571.0189,571.1872,570.6525,571.0387,5926.0
2024-11-01 11:55:00,576.69,576.69,576.31,576.43,10157.0,571.0981,571.0981,570.7218,570.8406,10157.0
2024-11-01 12:00:00,576.41,576.94,576.4,576.84,10174.0,570.8208,571.3457,570.8109,571.2467,10174.0
2024-11-01 12:05:00,576.76,576.94,576.67,576.94,13283.0,571.1674,571.3457,571.0783,571.3457,13283.0
2024-11-01 12:10:00,576.95,577.04,576.64,576.67,11829.0,571.3556,571.4447,571.0486,571.0783,11829.0
2024-11-01 12:15:00,576.73,576.8,576.45,576.8,7286.0,571.1377,571.2071,570.8604,571.2071,7286.0
2024-11-01 12:20:00,576.79,576.79,576.37,576.64,14205.0,571.1972,571.1972,570.7812,571.0486,14205.0
2024-11-01 12:25:00,576.58,576.61,576.15,576.18,14850.0,570.9892,571.0189,570.5634,570.5931,14850.0
2024-11-01 12:30:00,576.2,577.02,576.15,576.96,20614.0,570.6129,571.4249,570.5634,571.3655,20614.0
2024-11-01 12:35:00,576.92,577.02,576.61,577.02,9847.0,571.3259,571.4249,571.0189,571.4249,9847.0
2024-11-01 12:40:00,576.84,576.84,575.7,575.79,11061.0,571.2467,571.2467,570.1177,570.2068,11061.0
2024-11-01 12:45:00,575.76,576.16,575.71,576.11,6746.0,570.1771,570.5733,570.1276,570.5237,6746.0
2024-11-01 12:50:00,575.86,576.05,575.82,575.9,18173.0,570.2762,570.4643,570.2366,570.3158,18173.0
2024-11-01 12:55:00,575.83,575.96,575.51,575.75,6775.0,570.2465,570.3752,569.9296,570.1672,6775.0
2024-11-01 13:00:00,575.84,575.91,575.58,575.72,10958.0,570.2564,570.3257,569.9989,570.1375,10958.0
2024-11-01 13:05:00,575.75,575.75,574.95,575.15,16016.0,570.1672,570.1672,569.375,569.5731,16016.0
2024-11-01 13:10:00,575.19,575.81,575.0,575.79,14281.0,569.6127,570.2267,569.4245,570.2068,14281.0
2024-11-01 13:15:00,575.85,576.1,575.83,576.07,15569.0,570.2663,570.5138,570.2465,570.4841,15569.0
2024-11-01 13:20:00,576.11,576.68,576.06,576.49,5111.0,570.5237,571.0882,570.4742,570.9001,5111.0
2024-11-01 13:25:00,576.35,576.61,575.28,576.49,291923.0,570.7614,571.0189,569.7018,570.9001,291923.0
2024-11-01 13:30:00,576.37,576.37,575.08,575.08,18000.0,570.7812,570.7812,569.5037,569.5037,18000.0
2024-11-01 13:35:00,575.16,575.25,574.62,574.81,19946.0,569.583,569.6721,569.0482,569.2364,19946.0
2024-11-01 13:40:00,574.72,575.0,574.49,574.57,37979.0,569.1472,569.4245,568.9195,568.9987,37979.0
2024-11-01 13:45:00,574.54,576.32,574.4,574.62,32153.0,568.969,570.7317,568.8303,569.0482,32153.0
2024-11-01 13:50:00,574.71,575.27,574.67,575.22,8199.0,569.1373,569.6919,569.0977,569.6424,8199.0
2024-11-01 13:55:00,575.14,575.19,574.39,574.44,24295.0,569.5632,569.6127,568.8204,568.8699,24295.0
2024-11-01 14:00:00,574.39,574.9,574.22,574.83,11335.0,568.8204,569.3255,568.6521,569.2562,11335.0
2024-11-01 14:05:00,574.87,574.88,574.0,574.17,17850.0,569.2958,569.3057,568.4342,568.6026,17850.0
2024-11-01 14:10:00,574.2,574.25,574.02,574.23,4833.0,568.6323,568.6818,568.454,568.662,4833.0
2024-11-01 14:15:00,574.11,574.57,574.11,574.21,9620.0,568.5431,568.9987,568.5431,568.6422,9620.0
2024-11-01 14:20:00,574.29,574.92,574.03,574.92,309611.0,568.7214,569.3453,568.4639,569.3453,309611.0
2024-11-01 14:25:00,574.68,574.87,574.65,574.72,11800.0,569.1076,569.2958,569.0779,569.1472,11800.0
2024-11-01 14:30:00,574.58,574.87,574.39,574.73,9932.0,569.0086,569.2958,568.8204,569.1571,9932.0
2024-11-01 14:35:00,574.76,574.93,574.69,574.86,10709.0,569.1868,569.3552,569.1175,569.2859,10709.0
2024-11-01 14:40:00,574.78,574.96,574.58,574.93,21538.0,569.2066,569.3849,569.0086,569.3552,21538.0
2024-11-01 14:45:00,574.96,575.26,574.76,574.96,10328.0,569.3849,569.682,569.1868,569.3849,10328.0
2024-11-01 14:50:00,574.97,575.17,574.83,574.86,67954.0,569.3948,569.5929,569.2562,569.2859,67954.0
2024-11-01 14:55:00,574.8,575.04,574.7,575.0,12342.0,569.2264,569.4641,569.1274,569.4245,12342.0
2024-11-01 15:00:00,574.99,574.99,574.66,574.95,8121.0,569.4146,569.4146,569.0878,569.375,8121.0
2024-11-01 15:05:00,574.95,575.67,574.86,575.57,20127.0,569.375,570.088,569.2859,569.989,20127.0
2024-11-01 15:10:00,575.57,575.71,575.37,575.62,18940.0,569.989,570.1276,569.7909,570.0385,18940.0
2024-11-01 15:15:00,575.56,575.56,575.33,575.56,20252.0,569.9791,569.9791,569.7513,569.9791,20252.0
2024-11-01 15:20:00,575.58,575.62,575.24,575.36,11953.0,569.9989,570.0385,569.6622,569.781,11953.0
2024-11-01 15:25:00,575.31,575.32,574.48,574.48,17423.0,569.7315,569.7414,568.9095,568.9095,17423.0
2024-11-01 15:30:00,574.49,574.62,574.32,574.48,19615.0,568.9195,569.0482,568.7511,568.9095,19615.0
2024-11-01 15:35:00,574.49,574.56,574.16,574.46,17914.0,568.9195,568.9888,568.5927,568.8897,17914.0
2024-11-01 15:40:00,574.36,574.94,574.34,574.42,13436.0,568.7907,569.3651,568.7709,568.8501,13436.0
2024-11-01 15:45:00,574.38,574.59,574.08,574.17,19846.0,568.8105,569.0185,568.5134,568.6026,19846.0
2024-11-01 15:50:00,574.06,574.16,573.39,574.09,71792.0,568.4936,568.5927,567.8301,568.5233,71792.0
2024-11-01 15:55:00,574.09,574.29,573.57,573.8,138306.0,568.5233,568.7214,568.0084,568.2361,138306.0
2024-11-04 09:30:00,573.94,574.28,572.97,573.05,131480.0,568.3748,568.7115,567.4142,567.4934,131480.0
2024-11-04 09:35:00,573.12,573.19,572.05,572.62,30539.0,567.5627,567.6321,566.5031,567.0676,30539.0
2024-11-04 09:40:00,572.65,573.83,572.62,573.83,19739.0,567.0973,568.2659,567.0676,568.2659,19739.0
2024-11-04 09:45:00,573.79,574.25,573.7,574.16,17104.0,568.2262,568.6818,568.1371,568.5927,17104.0
2024-11-04 09:50:00,574.11,574.11,573.31,573.73,15863.0,568.5431,568.5431,567.7509,568.1668,15863.0
2024-11-04 09:55:00,573.74,574.21,573.72,574.21,15354.0,568.1767,568.6422,568.1569,568.6422,15354.0
2024-11-04 10:00:00,574.24,574.57,574.0,574.3,9668.0,568.6719,568.9987,568.4342,568.7313,9668.0
2024-11-04 10:05:00,574.35,574.7,574.14,574.27,26015.0,568.7808,569.1274,568.5728,568.7016,26015.0
2024-11-04 10:10:00,574.23,574.34,574.05,574.14,40620.0,568.662,568.7709,568.4837,568.5728,40620.0
2024-11-04 10:15:00,574.16,574.55,574.14,574.47,7141.0,568.5927,568.9789,568.5728,568.8996,7141.0
2024-11-04 10:20:00,574.52,575.26,574.38,575.26,16956.0,568.9492,569.682,568.8105,569.682,16956.0
2024-11-04 10:25:00,575.19,575.26,574.58,574.85,9990.0,569.6127,569.682,569.0086,569.276,9990.0
2024-11-04 10:30:00,574.87,574.96,574.57,574.69,6636.0,569.2958,569.3849,568.9987,569.1175,6636.0
2024-11-04 10:35:00,574.62,574.83,574.27,574.36,4987.0,569.0482,569.2562,568.7016,568.7907,4987.0
2024-11-04 10:40:00,574.46,574.78,574.25,574.64,11042.0,568.8897,569.2066,568.6818,569.068,11042.0
2024-11-04 10:45:00,574.71,574.8,574.11,574.76,17048.0,569.1373,569.2264,568.5431,569.1868,17048.0
2024-11-04 10:50:00,574.87,574.95,574.7,574.9,18182.0,569.2958,569.375,569.1274,569.3255,18182.0
2024-11-04 10:55:00,574.78,574.82,574.37,574.37,4656.0,569.2066,569.2463,568.8006,568.8006,4656.0
2024-11-04 11:00:00,574.41,574.61,574.24,574.5,12489.0,568.8402,569.0383,568.6719,568.9294,12489.0
2024-11-04 11:05:00,574.49,574.64,574.28,574.5,13361.0,568.9195,569.068,568.7115,568.9294,13361.0
2024-11-04 11:10:00,574.61,574.96,574.57,574.67,6975.0,569.0383,569.3849,568.9987,569.0977,6975.0
2024-11-04 11:15:00,574.64,574.75,574.15,574.23,8360.0,569.068,569.1769,568.5827,568.662,8360.0
2024-11-04 11:20:00,574.23,574.36,573.88,573.95,7966.0,568.662,568.7907,568.3154,568.3847,7966.0
2024-11-04 11:25:00,574.0,574.0,573.8,573.92,15172.0,568.4342,568.4342,568.2361,568.355,15172.0
2024-11-04 11:30:00,573.86,573.86,573.23,573.27,9843.0,568.2956,568.2956,567.6717,567.7113,9843.0
2024-11-04 11:35:00,573.18,573.23,572.62,572.67,26876.0,567.6222,567.6717,567.0676,567.1171,26876.0
2024-11-04 11:40:00,572.5,572.7,571.98,572.19,7434.0,566.9487,567.1468,566.4338,566.6418,7434.0
2024-11-04 11:45:00,572.19,572.2,571.61,571.74,5633.0,566.6418,566.6517,566.0674,566.1961,5633.0
2024-11-04 11:50:00,571.67,571.81,571.52,571.52,27440.0,566.1268,566.2654,565.9783,565.9783,27440.0
2024-11-04 11:55:00,571.5,571.69,571.04,571.63,13235.0,565.9584,566.1466,565.5029,566.0872,13235.0
2024-11-04 12:00:00,571.72,571.83,571.31,571.32,10695.0,566.1763,566.2852,565.7703,565.7802,10695.0
2024-11-04 12:05:00,571.35,571.35,570.71,570.75,9978.0,565.8099,565.8099,565.1761,565.2157,9978.0
2024-11-04 12:10:00,570.64,571.51,570.64,571.4,25395.0,565.1068,565.9683,565.1068,565.8594,25395.0
2024-11-04 12:15:00,571.58,571.66,571.42,571.62,7774.0,566.0377,566.1169,565.8792,566.0773,7774.0
2024-11-04 12:20:00,571.72,572.41,571.72,572.41,23960.0,566.1763,566.8596,566.1763,566.8596,23960.0
2024-11-04 12:25:00,572.34,572.85,572.34,572.79,60512.0,566.7903,567.2954,566.7903,567.2359,60512.0
2024-11-04 12:30:00,572.77,573.02,572.64,572.92,65364.0,567.2161,567.4637,567.0874,567.3647,65364.0
2024-11-04 12:35:00,572.94,573.21,572.87,572.87,15322.0,567.3845,567.6519,567.3152,567.3152,15322.0
2024-11-04 12:40:00,572.92,573.04,572.76,573.03,28750.0,567.3647,567.4835,567.2062,567.4736,28750.0
2024-11-04 12:45:00,573.05,573.46,573.01,573.45,12274.0,567.4934,567.8994,567.4538,567.8895,12274.0
2024-11-04 12:50:00,573.57,573.62,573.28,573.39,11129.0,568.0084,568.0579,567.7212,567.8301,11129.0
2024-11-04 12:55:00,573.38,573.48,573.26,573.28,5997.0,567.8202,567.9192,567.7014,567.7212,5997.0
2024-11-04 13:00:00,573.23,573.52,572.89,572.94,8052.0,567.6717,567.9589,567.335,567.3845,8052.0
2024-11-04 13:05:00,572.99,573.07,572.03,572.32,14898.0,567.434,567.5132,566.4833,566.7705,14898.0
2024-11-04 13:10:00,572.51,573.51,572.4,573.32,16965.0,566.9587,567.949,566.8497,567.7608,16965.0
2024-11-04 13:15:00,573.25,573.6,573.25,573.43,9621.0,567.6915,568.0381,567.6915,567.8697,9621.0
2024-11-04 13:20:00,573.43,573.83,573.33,573.66,16451.0,567.8697,568.2659,567.7707,568.0975,16451.0
2024-11-04 13:25:00,573.67,573.72,573.28,573.38,6829.0,568.1074,568.1569,567.7212,567.8202,6829.0
2024-11-04 13:30:00,573.32,573.43,573.21,573.4,15337.0,567.7608,567.8697,567.6519,567.84,15337.0
2024-11-04 13:35:00,573.37,573.64,573.32,573.54,18182.0,567.8103,568.0777,567.7608,567.9787,18182.0
2024-11-04 13:40:00,573.51,573.75,573.51,573.69,11081.0,567.949,568.1866,567.949,568.1272,11081.0
2024-11-04 13:45:00,573.72,574.03,573.72,573.86,10639.0,568.1569,568.4639,568.1569,568.2956,10639.0
2024-11-04 13:50:00,573.91,573.91,573.65,573.65,45249.0,568.3451,568.3451,568.0876,568.0876,45249.0
2024-11-04 13:55:00,573.6,573.66,573.42,573.42,4088.0,568.0381,568.0975,567.8598,567.8598,4088.0
2024-11-04 14:00:00,573.47,573.79,573.46,573.51,19543.0,567.9093,568.2262,567.8994,567.949,19543.0
2024-11-04 14:05:00,573.62,573.95,573.53,573.71,18014.0,568.0579,568.3847,567.9688,568.147,18014.0
2024-11-04 14:10:00,573.64,573.85,573.62,573.85,21138.0,568.0777,568.2857,568.0579,568.2857,21138.0
2024-11-04 14:15:00,573.86,573.89,573.56,573.61,10064.0,568.2956,568.3253,567.9985,568.048,10064.0
2024-11-04 14:20:00,573.62,573.68,573.5,573.5,16490.0,568.0579,568.1173,567.9391,567.9391,16490.0
2024-11-04 14:25:00,573.51,573.61,573.06,573.11,14866.0,567.949,568.048,567.5033,567.5528,14866.0
2024-11-04 14:30:00,573.0,573.57,572.97,573.51,11265.0,567.4439,568.0084,567.4142,567.949,11265.0
2024-11-04 14:35:00,573.52,573.79,573.41,573.79,7907.0,567.9589,568.2262,567.8499,568.2262,7907.0
2024-11-04 14:40:00,573.77,573.81,573.45,573.49,12377.0,568.2064,568.246,567.8895,567.9291,12377.0
2024-11-04 14:45:00,573.49,573.58,573.26,573.41,39895.0,567.9291,568.0183,567.7014,567.8499,39895.0
2024-11-04 14:50:00,573.41,573.65,573.38,573.39,26462.0,567.8499,568.0876,567.8202,567.8301,26462.0
2024-11-04 14:55:00,573.41,573.61,573.26,573.26,20827.0,567.8499,568.048,567.7014,567.7014,20827.0
2024-11-04 15:00:00,573.27,573.37,573.11,573.14,12138.0,567.7113,567.8103,567.5528,567.5825,12138.0
2024-11-04 15:05:00,573.12,573.36,573.11,573.22,21479.0,567.5627,567.8004,567.5528,567.6618,21479.0
2024-11-04 15:10:00,573.21,573.23,572.94,572.94,23144.0,567.6519,567.6717,567.3845,567.3845,23144.0
2024-11-04 15:15:00,572.91,573.25,572.7,573.22,18768.0,567.3548,567.6915,567.1468,567.6618,18768.0
2024-11-04 15:20:00,573.2,573.25,572.95,573.21,16256.0,567.642,567.6915,567.3944,567.6519,16256.0
2024-11-04 15:25:00,573.24,573.45,572.99,572.99,16950.0,567.6816,567.8895,567.434,567.434,16950.0
2024-11-04 15:30:00,572.97,573.03,572.51,572.56,26227.0,567.4142,567.4736,566.9587,567.0082,26227.0
2024-11-04 15:35:00,572.59,572.59,572.0,572.14,25491.0,567.0379,567.0379,566.4536,566.5922,25491.0
2024-11-04 15:40:00,572.18,572.83,572.15,572.5,22003.0,566.6319,567.2755,566.6021,566.9487,22003.0
2024-11-04 15:45:00,572.54,572.74,572.47,572.54,13692.0,566.9884,567.1864,566.919,566.9884,13692.0
2024-11-04 15:50:00,572.55,572.58,572.19,572.37,48715.0,566.9983,567.028,566.6418,566.82,48715.0
2024-11-04 15:55:00,572.38,572.58,572.01,572.51,143959.0,566.8299,567.028,566.4635,566.9587,143959.0
2024-11-05 09:30:00,573.56,574.93,573.36,574.77,75796.0,567.9985,569.3552,567.8004,569.1967,75796.0
2024-11-05 09:35:00,574.87,575.34,574.53,575.34,19124.0,569.2958,569.7612,568.9591,569.7612,19124.0
2024-11-05 09:40:00,575.4,575.42,574.59,574.9,13618.0,569.8206,569.8404,569.0185,569.3255,13618.0
2024-11-05 09:45:00,575.0,575.79,574.83,575.61,22202.0,569.4245,570.2068,569.2562,570.0286,22202.0
2024-11-05 09:50:00,575.54,576.19,575.49,576.15,9100.0,569.9593,570.603,569.9098,570.5634,9100.0
2024-11-05 09:55:00,576.09,576.82,576.08,576.81,230632.0,570.5039,571.2269,570.494,571.217,230632.0
2024-11-05 10:00:00,576.92,577.26,576.69,577.09,32799.0,571.3259,571.6626,571.0981,571.4942,32799.0
2024-11-05 10:05:00,577.13,577.17,576.86,576.94,17130.0,571.5339,571.5735,571.2665,571.3457,17130.0
2024-11-05 10:10:00,576.97,577.07,576.3,576.73,9667.0,571.3754,571.4744,570.7119,571.1377,9667.0
2024-11-05 10:15:00,576.78,577.04,576.45,576.83,8818.0,571.1872,571.4447,570.8604,571.2368,8818.0
2024-11-05 10:20:00,576.82,577.43,576.75,577.43,20509.0,571.2269,571.8309,571.1575,571.8309,20509.0
2024-11-05 10:25:00,577.54,577.57,576.56,576.7,13158.0,571.9399,571.9696,570.9694,571.108,13158.0
2024-11-05 10:30:00,576.84,577.13,576.72,577.13,17967.0,571.2467,571.5339,571.1278,571.5339,17967.0
2024-11-05 10:35:00,577.09,577.64,577.02,577.52,10323.0,571.4942,572.0389,571.4249,571.9201,10323.0
2024-11-05 10:40:00,577.52,577.72,577.31,577.7,9849.0,571.9201,572.1181,571.7121,572.0983,9849.0
2024-11-05 10:45:00,577.68,577.97,577.45,577.81,14971.0,572.0785,572.3657,571.8508,572.2073,14971.0
2024-11-05 10:50:00,577.82,577.83,576.95,577.1,6396.0,572.2172,572.2271,571.3556,571.5041,6396.0
2024-11-05 10:55:00,576.77,577.02,576.71,576.76,7725.0,571.1773,571.4249,571.1179,571.1674,7725.0
2024-11-05 11:00:00,576.73,577.02,576.35,577.02,7832.0,571.1377,571.4249,570.7614,571.4249,7832.0
2024-11-05 11:05:00,576.87,577.64,576.75,577.64,14546.0,571.2764,572.0389,571.1575,572.0389,14546.0
2024-11-05 11:10:00,577.61,577.61,577.15,577.5,19433.0,572.0092,572.0092,571.5537,571.9003,19433.0
2024-11-05 11:15:00,577.53,577.55,577.35,577.48,12612.0,571.93,571.9498,571.7517,571.8805,12612.0
2024-11-05 11:20:00,577.49,577.81,577.46,577.77,6966.0,571.8904,572.2073,571.8607,572.1676,6966.0
2024-11-05 11:25:00,577.8,577.81,577.48,577.51,8746.0,572.1974,572.2073,571.8805,571.9102,8746.0
2024-11-05 11:30:00,577.58,578.2,577.55,578.09,34338.0,571.9795,572.5935,571.9498,572.4845,34338.0
2024-11-05 11:35:00,577.96,578.04,577.85,577.98,8467.0,572.3558,572.435,572.2469,572.3756,8467.0
2024-11-05 11:40:00,577.99,578.03,577.57,577.67,4492.0,572.3855,572.4251,571.9696,572.0686,4492.0
2024-11-05 11:45:00,577.67,578.22,577.64,578.09,19244.0,572.0686,572.6133,572.0389,572.4845,19244.0
2024-11-05 11:50:00,578.05,578.21,577.82,578.21,3991.0,572.4449,572.6034,572.2172,572.6034,3991.0
2024-11-05 11:55:00,578.24,578.36,578.14,578.24,7432.0,572.6331,572.7519,572.5341,572.6331,7432.0
2024-11-05 12:00:00,578.14,578.22,577.99,578.18,20789.0,572.5341,572.6133,572.3855,572.5737,20789.0
2024-11-05 12:05:00,578.19,578.33,578.14,578.29,21397.0,572.5836,572.7222,572.5341,572.6826,21397.0
2024-11-05 12:10:00,578.31,578.75,578.12,578.69,19646.0,572.7024,573.1381,572.5143,573.0787,19646.0
2024-11-05 12:15:00,578.69,578.99,578.61,578.97,10826.0,573.0787,573.3758,572.9995,573.356,10826.0
2024-11-05 12:20:00,578.96,578.96,578.57,578.89,15055.0,573.3461,573.3461,572.9599,573.2768,15055.0
2024-11-05 12:25:00,578.82,578.83,578.4,578.4,18307.0,573.2075,573.2174,572.7915,572.7915,18307.0
2024-11-05 12:30:00,578.55,578.97,578.55,578.74,40215.0,572.9401,573.356,572.9401,573.1282,40215.0
2024-11-05 12:35:00,578.77,578.89,578.61,578.65,10309.0,573.158,573.2768,572.9995,573.0391,10309.0
2024-11-05 12:40:00,578.7,578.83,578.64,578.8,16439.0,573.0886,573.2174,573.0292,573.1877,16439.0
2024-11-05 12:45:00,578.92,579.21,578.82,579.16,13279.0,573.3065,573.5937,573.2075,573.5442,13279.0
2024-11-05 12:50:00,579.07,579.19,579.0,579.16,5740.0,573.455,573.5739,573.3857,573.5442,5740.0
2024-11-05 12:55:00,579.19,579.19,578.77,578.79,35685.0,573.5739,573.5739,573.158,573.1778,35685.0
2024-11-05 13:00:00,578.84,579.11,578.67,579.05,5519.0,573.2273,573.4947,573.0589,573.4352,5519.0
2024-11-05 13:05:00,579.09,579.16,578.95,578.97,5775.0,573.4748,573.5442,573.3362,573.356,5775.0
2024-11-05 13:10:00,578.91,578.95,578.26,578.35,10264.0,573.2966,573.3362,572.6529,572.742,10264.0
2024-11-05 13:15:00,578.35,578.93,578.34,578.49,18811.0,572.742,573.3164,572.7321,572.8807,18811.0
2024-11-05 13:20:00,578.51,578.57,578.2,578.3,12252.0,572.9005,572.9599,572.5935,572.6925,12252.0
2024-11-05 13:25:00,578.22,578.45,578.14,578.16,9248.0,572.6133,572.8411,572.5341,572.5539,9248.0
2024-11-05 13:30:00,578.19,578.43,578.03,578.06,16606.0,572.5836,572.8212,572.4251,572.4548,16606.0
2024-11-05 13:35:00,578.04,578.05,577.45,577.8,9073.0,572.435,572.4449,571.8508,572.1974,9073.0
2024-11-05 13:40:00,577.9,578.31,577.79,578.06,6268.0,572.2964,572.7024,572.1875,572.4548,6268.0
2024-11-05 13:45:00,578.1,578.27,577.72,577.81,8642.0,572.4944,572.6628,572.1181,572.2073,8642.0
2024-11-05 13:50:00,577.72,578.12,577.69,578.11,5501.0,572.1181,572.5143,572.0884,572.5044,5501.0
2024-11-05 13:55:00,578.09,578.14,577.95,578.02,10021.0,572.4845,572.5341,572.3459,572.4152,10021.0
2024-11-05 14:00:00,578.12,578.39,578.04,578.27,9482.0,572.5143,572.7816,572.435,572.6628,9482.0
2024-11-05 14:05:00,578.22,578.61,578.19,578.55,7875.0,572.6133,572.9995,572.5836,572.9401,7875.0
2024-11-05 14:10:00,578.51,578.59,578.31,578.37,3564.0,572.9005,572.9797,572.7024,572.7618,3564.0
2024-11-05 14:15:00,578.31,578.38,578.16,578.26,4828.0,572.7024,572.7717,572.5539,572.6529,4828.0
2024-11-05 14:20:00,578.28,578.28,577.98,578.21,12850.0,572.6727,572.6727,572.3756,572.6034,12850.0
2024-11-05 14:25:00,578.19,578.6,578.11,578.25,13006.0,572.5836,572.9896,572.5044,572.643,13006.0
2024-11-05 14:30:00,578.17,578.45,578.08,578.33,11108.0,572.5638,572.8411,572.4746,572.7222,11108.0
2024-11-05 14:35:00,578.36,578.55,578.33,578.48,4543.0,572.7519,572.9401,572.7222,572.8708,4543.0
2024-11-05 14:40:00,578.48,578.6,578.47,578.52,4429.0,572.8708,572.9896,572.8609,572.9104,4429.0
2024-11-05 14:45:00,578.48,578.51,578.34,578.39,5244.0,572.8708,572.9005,572.7321,572.7816,5244.0
2024-11-05 14:50:00,578.13,578.13,577.76,577.76,8474.0,572.5242,572.5242,572.1577,572.1577,8474.0
2024-11-05 14:55:00,577.83,577.93,577.56,577.83,14981.0,572.2271,572.3261,571.9597,572.2271,14981.0
2024-11-05 15:00:00,577.78,578.04,577.55,577.79,15587.0,572.1776,572.435,571.9498,572.1875,15587.0
2024-11-05 15:05:00,577.87,578.35,577.87,578.35,13231.0,572.2667,572.742,572.2667,572.742,13231.0
2024-11-05 15:10:00,578.37,578.52,578.24,578.4,10108.0,572.7618,572.9104,572.6331,572.7915,10108.0
2024-11-05 15:15:00,578.38,578.45,578.25,578.41,11999.0,572.7717,572.8411,572.643,572.8014,11999.0
2024-11-05 15:20:00,578.42,578.42,578.16,578.26,11175.0,572.8113,572.8113,572.5539,572.6529,11175.0
2024-11-05 15:25:00,578.21,578.52,578.07,578.51,6943.0,572.6034,572.9104,572.4647,572.9005,6943.0
2024-11-05 15:30:00,578.48,578.9,578.4,578.81,17093.0,572.8708,573.2867,572.7915,573.1976,17093.0
2024-11-05 15:35:00,578.78,578.96,578.72,578.72,349611.0,573.1679,573.3461,573.1084,573.1084,349611.0
2024-11-05 15:40:00,578.5,578.55,578.12,578.22,9602.0,572.8906,572.9401,572.5143,572.6133,9602.0
2024-11-05 15:45:00,578.27,578.62,578.09,578.44,22934.0,572.6628,573.0094,572.4845,572.8312,22934.0
2024-11-05 15:50:00,578.49,578.93,578.35,578.7,25561.0,572.8807,573.3164,572.742,573.0886,25561.0
2024-11-05 15:55:00,578.73,579.51,578.66,579.49,60455.0,573.1183,573.8908,573.049,573.871,60455.0
2024-11-06 09:30:00,592.08,592.29,590.74,591.17,377231.0,586.3389,586.5469,585.0119,585.4377,377231.0
2024-11-06 09:35:00,591.18,591.72,590.91,591.38,49866.0,585.4476,585.9824,585.1802,585.6457,49866.0
2024-11-06 09:40:00,591.48,591.91,590.58,590.67,40168.0,585.7447,586.1705,584.8534,584.9426,40168.0
2024-11-06 09:45:00,590.79,590.86,589.23,589.32,58939.0,585.0614,585.1307,583.5165,583.6057,58939.0
2024-11-06 09:50:00,589.32,589.38,588.67,588.81,45874.0,583.6057,583.6651,582.962,583.1006,45874.0
2024-11-06 09:55:00,588.87,589.05,588.3,588.95,126790.0,583.16,583.3383,582.5955,583.2392,126790.0
2024-11-06 10:00:00,589.0,590.1,589.0,589.49,54743.0,583.2888,584.3781,583.2888,583.774,54743.0
2024-11-06 10:05:00,589.34,589.94,589.01,589.87,22580.0,583.6255,584.2196,583.2987,584.1503,22580.0
2024-11-06 10:10:00,589.99,590.43,589.83,590.36,110714.0,584.2692,584.7049,584.1107,584.6356,110714.0
2024-11-06 10:15:00,590.2,591.03,590.09,590.89,27787.0,584.4771,585.2991,584.3682,585.1604,27787.0
2024-11-06 10:20:00,590.9,591.44,590.75,591.31,21873.0,585.1703,585.7051,585.0218,585.5764,21873.0
2024-11-06 10:25:00,591.28,591.93,590.98,591.69,31729.0,585.5466,586.1903,585.2496,585.9527,31729.0
2024-11-06 10:30:00,591.61,591.88,591.16,591.23,41156.0,585.8734,586.1408,585.4278,585.4971,41156.0
2024-11-06 10:35:00,591.25,591.37,590.43,590.59,29207.0,585.5169,585.6358,584.7049,584.8633,29207.0
2024-11-06 10:40:00,590.6,590.9,590.11,590.28,31751.0,584.8732,585.1703,584.388,584.5563,31751.0
2024-11-06 10:45:00,590.17,590.56,590.0,590.56,41509.0,584.4474,584.8336,584.2791,584.8336,41509.0
2024-11-06 10:50:00,590.39,590.47,589.25,589.59,36095.0,584.6653,584.7445,583.5363,583.873,36095.0
2024-11-06 10:55:00,589.69,590.09,589.61,589.87,32143.0,583.9721,584.3682,583.8928,584.1503,32143.0
2024-11-06 11:00:00,589.81,589.83,589.2,589.49,31742.0,584.0909,584.1107,583.4868,583.774,31742.0
2024-11-06 11:05:00,589.49,590.17,589.42,589.86,52777.0,583.774,584.4474,583.7047,584.1404,52777.0
2024-11-06 11:10:00,589.89,590.82,589.89,590.82,45813.0,584.1701,585.0911,584.1701,585.0911,45813.0
2024-11-06 11:15:00,590.75,590.92,590.32,590.61,37227.0,585.0218,585.1901,584.596,584.8831,37227.0
2024-11-06 11:20:00,590.6,590.6,589.92,590.47,35502.0,584.8732,584.8732,584.1998,584.7445,35502.0
2024-11-06 11:25:00,590.44,591.2,590.38,591.09,37831.0,584.7148,585.4674,584.6554,585.3585,37831.0
2024-11-06 11:30:00,591.07,591.42,591.05,591.18,20228.0,585.3387,585.6853,585.3189,585.4476,20228.0
2024-11-06 11:35:00,591.19,591.64,591.09,591.63,24491.0,585.4575,585.9032,585.3585,585.8933,24491.0
2024-11-06 11:40:00,591.7,591.73,591.34,591.43,42035.0,585.9626,585.9923,585.6061,585.6952,42035.0
2024-11-06 11:45:00,591.47,591.56,591.24,591.4,52216.0,585.7348,585.8239,585.507,585.6655,52216.0
2024-11-06 11:50:00,591.44,591.62,591.28,591.4,35331.0,585.7051,585.8834,585.5466,585.6655,35331.0
2024-11-06 11:55:00,591.51,591.68,591.48,591.64,23346.0,585.7744,585.9428,585.7447,585.9032,23346.0
2024-11-06 12:00:00,591.61,591.61,591.19,591.5,51387.0,585.8734,585.8734,585.4575,585.7645,51387.0
2024-11-06 12:05:00,591.53,591.62,591.39,591.51,42999.0,585.7942,585.8834,585.6556,585.7744,42999.0
2024-11-06 12:10:00,591.51,591.94,591.48,591.87,34994.0,585.7744,586.2002,585.7447,586.1309,34994.0
2024-11-06 12:15:00,591.92,591.92,591.23,591.37,31645.0,586.1804,586.1804,585.4971,585.6358,31645.0
2024-11-06 12:20:00,591.34,591.53,591.24,591.51,24034.0,585.6061,585.7942,585.507,585.7744,24034.0
2024-11-06 12:25:00,591.43,591.71,591.37,591.61,19914.0,585.6952,585.9725,585.6358,585.8734,19914.0
2024-11-06 12:30:00,591.59,591.69,591.37,591.62,48345.0,585.8536,585.9527,585.6358,585.8834,48345.0
2024-11-06 12:35:00,591.6,591.82,591.57,591.63,11755.0,585.8635,586.0814,585.8338,585.8933,11755.0
2024-11-06 12:40:00,591.6,591.87,591.58,591.76,10256.0,585.8635,586.1309,585.8437,586.022,10256.0
2024-11-06 12:45:00,591.75,592.33,591.75,592.23,22464.0,586.0121,586.5865,586.0121,586.4874,22464.0
2024-11-06 12:50:00,592.22,592.25,591.87,592.12,6342.0,586.4775,586.5072,586.1309,586.3785,6342.0
2024-11-06 12:55:00,592.07,592.26,592.07,592.16,7772.0,586.329,586.5171,586.329,586.4181,7772.0
2024-11-06 13:00:00,592.13,592.56,592.02,592.39,21457.0,586.3884,586.8142,586.2795,586.6459,21457.0
2024-11-06 13:05:00,592.39,592.57,592.24,592.53,17805.0,586.6459,586.8241,586.4973,586.7845,17805.0
2024-11-06 13:10:00,592.48,592.88,592.48,592.77,23133.0,586.735,587.1311,586.735,587.0222,23133.0
2024-11-06 13:15:00,592.72,592.98,592.66,592.98,14549.0,586.9727,587.2302,586.9133,587.2302,14549.0
2024-11-06 13:20:00,592.98,592.98,592.48,592.75,7437.0,587.2302,587.2302,586.735,587.0024,7437.0
2024-11-06 13:25:00,592.77,593.09,592.69,593.07,6752.0,587.0222,587.3391,586.943,587.3193,6752.0
2024-11-06 13:30:00,593.09,593.26,592.95,593.26,15475.0,587.3391,587.5074,587.2005,587.5074,15475.0
2024-11-06 13:35:00,593.26,593.28,593.03,593.1,7022.0,587.5074,587.5273,587.2797,587.349,7022.0
2024-11-06 13:40:00,593.1,593.36,593.07,593.31,7439.0,587.349,587.6065,587.3193,587.557,7439.0
2024-11-06 13:45:00,593.21,593.56,593.21,593.51,14546.0,587.4579,587.8045,587.4579,587.755,14546.0
2024-11-06 13:50:00,593.51,593.51,593.04,593.22,5935.0,587.755,587.755,587.2896,587.4678,5935.0
2024-11-06 13:55:00,593.21,593.24,592.98,593.13,4133.0,587.4579,587.4876,587.2302,587.3787,4133.0
2024-11-06 14:00:00,593.17,593.45,593.13,593.25,6455.0,587.4183,587.6956,587.3787,587.4975,6455.0
2024-11-06 14:05:00,593.2,593.2,592.7,592.98,12611.0,587.448,587.448,586.9529,587.2302,12611.0
2024-11-06 14:10:00,593.01,593.36,592.85,593.3,16604.0,587.2599,587.6065,587.1014,587.5471,16604.0
2024-11-06 14:15:00,593.24,593.28,593.08,593.25,13438.0,587.4876,587.5273,587.3292,587.4975,13438.0
2024-11-06 14:20:00,593.34,593.38,593.14,593.23,22011.0,587.5867,587.6263,587.3886,587.4777,22011.0
2024-11-06 14:25:00,593.24,593.48,593.24,593.48,11555.0,587.4876,587.7253,587.4876,587.7253,11555.0
2024-11-06 14:30:00,593.38,593.69,593.37,593.42,10744.0,587.6263,587.9333,587.6164,587.6659,10744.0
2024-11-06 14:35:00,593.38,593.61,593.3,593.36,31418.0,587.6263,587.8541,587.5471,587.6065,31418.0
2024-11-06 14:40:00,593.36,593.36,593.09,593.17,30014.0,587.6065,587.6065,587.3391,587.4183,30014.0
2024-11-06 14:45:00,593.18,593.54,593.18,593.41,10132.0,587.4282,587.7847,587.4282,587.656,10132.0
2024-11-06 14:50:00,593.31,593.31,593.05,593.16,14135.0,587.557,587.557,587.2995,587.4084,14135.0
2024-11-06 14:55:00,593.18,593.5,593.05,593.47,9523.0,587.4282,587.7451,587.2995,587.7154,9523.0
2024-11-06 15:00:00,593.37,593.59,593.35,593.43,13862.0,587.6164,587.8342,587.5966,587.6758,13862.0
2024-11-06 15:05:00,593.47,593.86,593.47,593.86,17744.0,587.7154,588.1016,587.7154,588.1016,17744.0
2024-11-06 15:10:00,593.9,594.39,593.75,594.37,732712.0,588.1412,588.6265,587.9927,588.6067,732712.0
2024-11-06 15:15:00,594.35,594.53,594.21,594.3,20308.0,588.5869,588.7651,588.4482,588.5374,20308.0
2024-11-06 15:20:00,594.31,594.39,593.71,593.79,32771.0,588.5473,588.6265,587.9531,588.0323,32771.0
2024-11-06 15:25:00,593.97,594.21,593.89,594.01,25447.0,588.2106,588.4482,588.1313,588.2502,25447.0
2024-11-06 15:30:00,594.06,594.26,594.03,594.15,14519.0,588.2997,588.4978,588.27,588.3888,14519.0
2024-11-06 15:35:00,594.11,594.18,593.71,593.71,18749.0,588.3492,588.4185,587.9531,587.9531,18749.0
2024-11-06 15:40:00,593.76,594.33,593.7,594.33,19289.0,588.0026,588.5671,587.9432,588.5671,19289.0
2024-11-06 15:45:00,594.26,594.8,594.13,594.73,25021.0,588.4978,589.0325,588.369,588.9632,25021.0
2024-11-06 15:50:00,594.57,594.71,593.62,593.78,45717.0,588.8047,588.9434,587.864,588.0224,45717.0
2024-11-06 15:55:00,593.87,594.22,593.56,593.9,110137.0,588.1115,588.4581,587.8045,588.1412,110137.0
2024-11-07 09:30:00,596.01,596.44,595.92,596.29,133290.0,590.2308,590.6566,590.1417,590.5081,133290.0
2024-11-07 09:35:00,596.18,596.42,596.01,596.26,70118.0,590.3991,590.6368,590.2308,590.4784,70118.0
2024-11-07 09:40:00,596.29,596.7,596.09,596.13,64386.0,590.5081,590.9141,590.31,590.3496,64386.0
2024-11-07 09:45:00,596.14,596.47,596.0,596.27,26306.0,590.3595,590.6863,590.2209,590.4883,26306.0
2024-11-07 09:50:00,596.24,596.75,596.2,596.51,42479.0,590.4586,590.9636,590.4189,590.7259,42479.0
2024-11-07 09:55:00,596.55,596.95,596.55,596.92,21863.0,590.7655,591.1617,590.7655,591.132,21863.0
2024-11-07 10:00:00,596.85,597.07,596.73,596.87,18645.0,591.0626,591.2805,590.9438,591.0824,18645.0
2024-11-07 10:05:00,596.89,597.15,596.74,597.05,17464.0,591.1023,591.3597,590.9537,591.2607,17464.0
2024-11-07 10:10:00,597.11,597.21,597.01,597.1,26298.0,591.3201,591.4191,591.2211,591.3102,26298.0
2024-11-07 10:15:00,597.08,597.15,596.76,597.03,23279.0,591.2904,591.3597,590.9735,591.2409,23279.0
2024-11-07 10:20:00,597.09,597.21,596.83,597.2,17572.0,591.3003,591.4191,591.0428,591.4092,17572.0
2024-11-07 10:25:00,597.2,597.3,596.95,597.19,21287.0,591.4092,591.5083,591.1617,591.3993,21287.0
2024-11-07 10:30:00,597.22,597.36,597.0,597.15,24281.0,591.4291,591.5677,591.2112,591.3597,24281.0
2024-11-07 10:35:00,597.22,597.46,597.12,597.17,16756.0,591.4291,591.6667,591.33,591.3795,16756.0
2024-11-07 10:40:00,597.28,597.49,597.22,597.49,15691.0,591.4885,591.6964,591.4291,591.6964,15691.0
2024-11-07 10:45:00,597.49,597.88,597.47,597.84,15553.0,591.6964,592.0827,591.6766,592.043,15553.0
2024-11-07 10:50:00,597.83,597.89,597.63,597.75,34797.0,592.0331,592.0926,591.8351,591.9539,34797.0
2024-11-07 10:55:00,597.7,597.86,597.66,597.71,21378.0,591.9044,592.0628,591.8648,591.9143,21378.0
2024-11-07 11:00:00,597.8,597.93,597.39,597.5,52261.0,592.0034,592.1322,591.5974,591.7063,52261.0
2024-11-07 11:05:00,597.46,597.46,597.17,597.2,19846.0,591.6667,591.6667,591.3795,591.4092,19846.0
2024-11-07 11:10:00,597.18,597.4,597.07,597.35,10845.0,591.3894,591.6073,591.2805,591.5578,10845.0
2024-11-07 11:15:00,597.32,597.51,597.2,597.42,14980.0,591.5281,591.7162,591.4092,591.6271,14980.0
2024-11-07 11:20:00,597.45,597.71,597.37,597.67,16844.0,591.6568,591.9143,591.5776,591.8747,16844.0
2024-11-07 11:25:00,597.67,597.68,597.43,597.49,21216.0,591.8747,591.8846,591.637,591.6964,21216.0
2024-11-07 11:30:00,597.5,597.77,597.5,597.72,7726.0,591.7063,591.9737,591.7063,591.9242,7726.0
2024-11-07 11:35:00,597.73,597.78,597.62,597.73,10947.0,591.9341,591.9836,591.8252,591.9341,10947.0
2024-11-07 11:40:00,597.72,597.77,597.65,597.71,26004.0,591.9242,591.9737,591.8549,591.9143,26004.0
2024-11-07 11:45:00,597.73,597.87,597.62,597.85,28992.0,591.9341,592.0727,591.8252,592.0529,28992.0
2024-11-07 11:50:00,597.85,598.02,597.79,598.0,11960.0,592.0529,592.2213,591.9935,592.2015,11960.0
2024-11-07 11:55:00,598.0,598.2,597.98,598.05,28085.0,592.2015,592.3995,592.1817,592.251,28085.0
2024-11-07 12:00:00,598.05,598.05,597.68,597.81,43377.0,592.251,592.251,591.8846,592.0133,43377.0
2024-11-07 12:05:00,597.8,597.89,597.72,597.85,13292.0,592.0034,592.0926,591.9242,592.0529,13292.0
2024-11-07 12:10:00,597.86,598.21,597.82,598.15,24504.0,592.0628,592.4095,592.0232,592.35,24504.0
2024-11-07 12:15:00,598.17,598.17,597.92,597.92,30032.0,592.3698,592.3698,592.1223,592.1223,30032.0
2024-11-07 12:20:00,597.94,598.15,597.86,598.0,8760.0,592.1421,592.35,592.0628,592.2015,8760.0
2024-11-07 12:25:00,597.98,598.13,597.98,598.13,12968.0,592.1817,592.3302,592.1817,592.3302,12968.0
2024-11-07 12:30:00,598.11,598.34,597.92,597.92,9178.0,592.3104,592.5382,592.1223,592.1223,9178.0
2024-11-07 12:35:00,597.94,598.19,597.92,598.16,30139.0,592.1421,592.3896,592.1223,592.3599,30139.0
2024-11-07 12:40:00,598.11,598.24,598.05,598.2,15239.0,592.3104,592.4392,592.251,592.3995,15239.0
2024-11-07 12:45:00,598.17,598.45,598.17,598.34,18727.0,592.3698,592.6471,592.3698,592.5382,18727.0
2024-11-07 12:50:00,598.37,598.39,598.23,598.26,15898.0,592.5679,592.5877,592.4293,592.459,15898.0
2024-11-07 12:55:00,598.31,598.36,598.17,598.29,22244.0,592.5085,592.558,592.3698,592.4887,22244.0
2024-11-07 13:00:00,598.32,598.36,598.11,598.11,23060.0,592.5184,592.558,592.3104,592.3104,23060.0
2024-11-07 13:05:00,598.14,598.23,597.89,597.89,13622.0,592.3401,592.4293,592.0926,592.0926,13622.0
2024-11-07 13:10:00,597.88,597.9,597.52,597.8,15155.0,592.0827,592.1025,591.7261,592.0034,15155.0
2024-11-07 13:15:00,597.76,597.87,597.47,597.63,10606.0,591.9638,592.0727,591.6766,591.8351,10606.0
2024-11-07 13:20:00,597.63,597.87,597.63,597.75,12405.0,591.8351,592.0727,591.8351,591.9539,12405.0
2024-11-07 13:25:00,597.85,597.86,597.77,597.78,3694.0,592.0529,592.0628,591.9737,591.9836,3694.0
2024-11-07 13:30:00,597.7,597.7,597.31,597.4,18194.0,591.9044,591.9044,591.5182,591.6073,18194.0
2024-11-07 13:35:00,597.49,597.71,597.35,597.65,8506.0,591.6964,591.9143,591.5578,591.8549,8506.0
2024-11-07 13:40:00,597.64,597.64,597.13,597.23,17418.0,591.845,591.845,591.3399,591.439,17418.0
2024-11-07 13:45:00,597.28,597.37,597.18,597.36,6328.0,591.4885,591.5776,591.3894,591.5677,6328.0
2024-11-07 13:50:00,597.43,597.93,597.42,597.93,10612.0,591.637,592.1322,591.6271,592.1322,10612.0
2024-11-07 13:55:00,597.95,598.04,597.55,597.74,13663.0,592.152,592.2411,591.7559,591.944,13663.0
2024-11-07 14:00:00,597.78,598.27,597.16,597.52,30110.0,591.9836,592.4689,591.3696,591.7261,30110.0
2024-11-07 14:05:00,597.52,598.03,597.32,597.92,14553.0,591.7261,592.2312,591.5281,592.1223,14553.0
2024-11-07 14:10:00,597.9,597.94,597.65,597.79,18882.0,592.1025,592.1421,591.8549,591.9935,18882.0
2024-11-07 14:15:00,597.79,598.01,597.71,597.74,9980.0,591.9935,592.2114,591.9143,591.944,9980.0
2024-11-07 14:20:00,597.72,597.84,597.31,597.63,6480.0,591.9242,592.043,591.5182,591.8351,6480.0
2024-11-07 14:25:00,597.71,597.91,597.42,597.65,38193.0,591.9143,592.1124,591.6271,591.8549,38193.0
2024-11-07 14:30:00,597.63,598.31,597.63,598.14,19498.0,591.8351,592.5085,591.8351,592.3401,19498.0
2024-11-07 14:35:00,598.2,598.27,597.95,597.98,18453.0,592.3995,592.4689,592.152,592.1817,18453.0
2024-11-07 14:40:00,597.88,597.92,596.85,597.55,28383.0,592.0827,592.1223,591.0626,591.7559,28383.0
2024-11-07 14:45:00,597.59,598.34,597.28,598.22,14455.0,591.7955,592.5382,591.4885,592.4194,14455.0
2024-11-07 14:50:00,598.24,598.48,597.82,598.0,14087.0,592.4392,592.6768,592.0232,592.2015,14087.0
2024-11-07 14:55:00,598.2,598.83,598.17,598.82,8686.0,592.3995,593.0234,592.3698,593.0135,8686.0
2024-11-07 15:00:00,598.72,598.85,598.52,598.8,10689.0,592.9145,593.0432,592.7164,592.9937,10689.0
2024-11-07 15:05:00,598.72,598.8,598.47,598.65,14319.0,592.9145,592.9937,592.6669,592.8452,14319.0
2024-11-07 15:10:00,598.66,599.25,598.65,599.23,23340.0,592.8551,593.4394,592.8452,593.4196,23340.0
2024-11-07 15:15:00,599.21,599.54,599.21,599.29,18373.0,593.3998,593.7266,593.3998,593.479,18373.0
2024-11-07 15:20:00,599.27,599.53,598.91,599.37,31085.0,593.4592,593.7167,593.1027,593.5582,31085.0
2024-11-07 15:25:00,599.36,599.4,599.01,599.01,24686.0,593.5483,593.5879,593.2017,593.2017,24686.0
2024-11-07 15:30:00,599.07,599.26,598.98,598.98,21920.0,593.2611,593.4493,593.172,593.172,21920.0
2024-11-07 15:35:00,598.97,599.05,598.63,598.65,15891.0,593.1621,593.2413,592.8254,592.8452,15891.0
2024-11-07 15:40:00,598.69,599.06,598.64,598.8,12473.0,592.8848,593.2512,592.8353,592.9937,12473.0
2024-11-07 15:45:00,598.92,599.32,598.88,598.99,37530.0,593.1126,593.5087,593.073,593.1819,37530.0
2024-11-07 15:50:00,598.92,598.94,598.18,598.34,60928.0,593.1126,593.1324,592.3797,592.5382,60928.0
2024-11-07 15:55:00,598.38,598.84,598.13,598.51,212371.0,592.5778,593.0333,592.3302,592.7065,212371.0
2024-11-08 09:30:00,599.12,599.75,599.12,599.43,117311.0,593.3106,593.9345,593.3106,593.6176,117311.0
2024-11-08 09:35:00,599.46,599.74,599.32,599.48,40705.0,593.6473,593.9246,593.5087,593.6671,40705.0
2024-11-08 09:40:00,599.58,599.63,599.2,599.37,19710.0,593.7662,593.8157,593.3899,593.5582,19710.0
2024-11-08 09:45:00,599.33,599.9,599.21,599.87,27198.0,593.5186,594.0831,593.3998,594.0534,27198.0
2024-11-08 09:50:00,599.86,599.97,599.69,599.94,25781.0,594.0435,594.1524,593.8751,594.1227,25781.0
2024-11-08 09:55:00,599.86,600.12,599.86,600.1,17037.0,594.0435,594.3009,594.0435,594.2811,17037.0
2024-11-08 10:00:00,600.07,600.39,599.72,599.74,22714.0,594.2514,594.5683,593.9048,593.9246,22714.0
2024-11-08 10:05:00,599.63,599.93,599.51,599.67,39870.0,593.8157,594.1128,593.6968,593.8553,39870.0
2024-11-08 10:10:00,599.68,599.79,599.53,599.61,24190.0,593.8652,593.9741,593.7167,593.7959,24190.0
2024-11-08 10:15:00,599.56,600.17,599.5,600.16,29982.0,593.7464,594.3504,593.6869,594.3405,29982.0
2024-11-08 10:20:00,600.17,600.41,600.08,600.12,16841.0,594.3504,594.5881,594.2613,594.3009,16841.0
2024-11-08 10:25:00,600.14,600.5,600.14,600.24,12266.0,594.3207,594.6772,594.3207,594.4198,12266.0
2024-11-08 10:30:00,600.25,600.6,600.22,600.55,18964.0,594.4297,594.7763,594.4,594.7268,18964.0
2024-11-08 10:35:00,600.56,600.56,600.17,600.35,140441.0,594.7367,594.7367,594.3504,594.5287,140441.0
2024-11-08 10:40:00,600.34,600.54,600.15,600.43,19589.0,594.5188,594.7169,594.3306,594.6079,19589.0
2024-11-08 10:45:00,600.48,600.77,600.45,600.77,14285.0,594.6574,594.9446,594.6277,594.9446,14285.0
2024-11-08 10:50:00,600.71,600.9,600.61,600.78,15647.0,594.8852,595.0734,594.7862,594.9545,15647.0
2024-11-08 10:55:00,600.81,600.81,600.56,600.69,72244.0,594.9842,594.9842,594.7367,594.8654,72244.0
2024-11-08 11:00:00,600.72,600.72,600.28,600.52,15206.0,594.8951,594.8951,594.4594,594.6971,15206.0
2024-11-08 11:05:00,600.54,600.84,600.54,600.82,31977.0,594.7169,595.0139,594.7169,594.9941,31977.0
2024-11-08 11:10:00,600.8,600.9,600.72,600.8,15989.0,594.9743,595.0734,594.8951,594.9743,15989.0
2024-11-08 11:15:00,600.8,600.87,600.77,600.87,12896.0,594.9743,595.0437,594.9446,595.0437,12896.0
2024-11-08 11:20:00,600.87,600.96,600.78,600.93,16658.0,595.0437,595.1328,594.9545,595.1031,16658.0
2024-11-08 11:25:00,600.91,601.0,600.79,600.89,28398.0,595.0833,595.1724,594.9644,595.0635,28398.0
2024-11-08 11:30:00,600.92,601.03,600.82,600.9,31851.0,595.0932,595.2021,594.9941,595.0734,31851.0
2024-11-08 11:35:00,600.9,600.94,600.79,600.89,335509.0,595.0734,595.113,594.9644,595.0635,335509.0
2024-11-08 11:40:00,600.87,600.91,600.59,600.63,12085.0,595.0437,595.0833,594.7664,594.806,12085.0
2024-11-08 11:45:00,600.63,600.89,600.57,600.88,52103.0,594.806,595.0635,594.7466,595.0536,52103.0
2024-11-08 11:50:00,600.9,600.98,600.89,600.98,13398.0,595.0734,595.1526,595.0635,595.1526,13398.0
2024-11-08 11:55:00,600.99,601.12,600.83,600.88,10071.0,595.1625,595.2912,595.004,595.0536,10071.0
2024-11-08 12:00:00,600.82,600.93,600.6,600.6,20302.0,594.9941,595.1031,594.7763,594.7763,20302.0
2024-11-08 12:05:00,600.68,600.68,600.45,600.59,36732.0,594.8555,594.8555,594.6277,594.7664,36732.0
2024-11-08 12:10:00,600.63,600.66,600.43,600.44,13765.0,594.806,594.8357,594.6079,594.6178,13765.0
2024-11-08 12:15:00,600.45,600.67,600.38,600.59,37547.0,594.6277,594.8456,594.5584,594.7664,37547.0
2024-11-08 12:20:00,600.65,600.81,600.58,600.58,24330.0,594.8258,594.9842,594.7565,594.7565,24330.0
2024-11-08 12:25:00,600.62,600.71,600.51,600.61,9878.0,594.7961,594.8852,594.6871,594.7862,9878.0
2024-11-08 12:30:00,600.6,601.08,600.57,601.05,16600.0,594.7763,595.2516,594.7466,595.2219,16600.0
2024-11-08 12:35:00,601.09,601.26,601.0,601.0,11649.0,595.2615,595.4299,595.1724,595.1724,11649.0
2024-11-08 12:40:00,601.0,601.08,600.83,600.98,16829.0,595.1724,595.2516,595.004,595.1526,16829.0
2024-11-08 12:45:00,600.97,601.14,600.97,601.07,12065.0,595.1427,595.311,595.1427,595.2417,12065.0
2024-11-08 12:50:00,601.1,601.26,601.1,601.24,43333.0,595.2714,595.4299,595.2714,595.4101,43333.0
2024-11-08 12:55:00,601.24,601.25,601.0,601.03,18127.0,595.4101,595.42,595.1724,595.2021,18127.0
2024-11-08 13:00:00,601.04,601.12,600.93,601.1,14080.0,595.212,595.2912,595.1031,595.2714,14080.0
2024-11-08 13:05:00,601.08,601.18,601.07,601.07,21957.0,595.2516,595.3507,595.2417,595.2417,21957.0
2024-11-08 13:10:00,601.1,601.17,601.06,601.13,28322.0,595.2714,595.3408,595.2318,595.3011,28322.0
2024-11-08 13:15:00,601.14,601.21,601.02,601.02,12609.0,595.311,595.3804,595.1922,595.1922,12609.0
2024-11-08 13:20:00,601.07,601.14,600.91,601.01,24475.0,595.2417,595.311,595.0833,595.1823,24475.0
2024-11-08 13:25:00,601.03,601.15,601.03,601.11,9277.0,595.2021,595.3209,595.2021,595.2813,9277.0
2024-11-08 13:30:00,601.18,601.46,601.13,601.44,22432.0,595.3507,595.6279,595.3011,595.6081,22432.0
2024-11-08 13:35:00,601.38,601.87,601.37,601.77,19407.0,595.5487,596.034,595.5388,595.9349,19407.0
2024-11-08 13:40:00,601.79,601.87,601.66,601.83,11187.0,595.9547,596.034,595.826,595.9944,11187.0
2024-11-08 13:45:00,601.85,602.0,601.78,601.83,18999.0,596.0142,596.1627,595.9448,595.9944,18999.0
2024-11-08 13:50:00,601.85,601.85,601.57,601.58,42399.0,596.0142,596.0142,595.7369,595.7468,42399.0
2024-11-08 13:55:00,601.59,602.06,601.54,602.03,12448.0,595.7567,596.2221,595.7072,596.1924,12448.0
2024-11-08 14:00:00,601.92,602.02,601.64,601.85,30460.0,596.0835,596.1825,595.8062,596.0142,30460.0
2024-11-08 14:05:00,601.88,602.13,601.88,602.1,14049.0,596.0439,596.2914,596.0439,596.2617,14049.0
2024-11-08 14:10:00,602.12,602.12,601.9,602.0,20191.0,596.2815,596.2815,596.0637,596.1627,20191.0
2024-11-08 14:15:00,602.0,602.15,601.93,602.0,13586.0,596.1627,596.3112,596.0934,596.1627,13586.0
2024-11-08 14:20:00,601.95,602.03,601.9,601.96,13867.0,596.1132,596.1924,596.0637,596.1231,13867.0
2024-11-08 14:25:00,601.96,602.21,601.96,602.18,20158.0,596.1231,596.3707,596.1231,596.341,20158.0
2024-11-08 14:30:00,602.11,602.21,602.09,602.11,18383.0,596.2716,596.3707,596.2518,596.2716,18383.0
2024-11-08 14:35:00,602.11,602.43,602.08,602.43,19497.0,596.2716,596.5885,596.2419,596.5885,19497.0
2024-11-08 14:40:00,602.44,602.56,602.39,602.47,18941.0,596.5984,596.7173,596.5489,596.6281,18941.0
2024-11-08 14:45:00,602.46,602.46,602.17,602.18,60546.0,596.6182,596.6182,596.3311,596.341,60546.0
2024-11-08 14:50:00,602.16,602.2,601.96,601.99,13706.0,596.3212,596.3608,596.1231,596.1528,13706.0
2024-11-08 14:55:00,602.0,602.06,601.86,601.86,16876.0,596.1627,596.2221,596.0241,596.0241,16876.0
2024-11-08 15:00:00,601.88,601.89,601.35,601.64,142302.0,596.0439,596.0538,595.519,595.8062,142302.0
2024-11-08 15:05:00,601.65,601.81,601.48,601.69,15035.0,595.8161,595.9745,595.6477,595.8557,15035.0
2024-11-08 15:10:00,601.71,601.71,601.44,601.55,19459.0,595.8755,595.8755,595.6081,595.7171,19459.0
2024-11-08 15:15:00,601.52,601.69,601.52,601.56,13588.0,595.6874,595.8557,595.6874,595.727,13588.0
2024-11-08 15:20:00,601.57,601.57,601.18,601.43,16516.0,595.7369,595.7369,595.3507,595.5982,16516.0
2024-11-08 15:25:00,601.42,601.62,601.2,601.2,25875.0,595.5883,595.7864,595.3705,595.3705,25875.0
2024-11-08 15:30:00,601.19,601.2,600.81,600.86,47295.0,595.3606,595.3705,594.9842,595.0338,47295.0
2024-11-08 15:35:00,600.85,601.09,600.78,601.05,18671.0,595.0239,595.2615,594.9545,595.2219,18671.0
2024-11-08 15:40:00,601.02,601.03,600.62,600.67,16627.0,595.1922,595.2021,594.7961,594.8456,16627.0
2024-11-08 15:45:00,600.7,600.87,600.66,600.68,11850.0,594.8753,595.0437,594.8357,594.8555,11850.0
2024-11-08 15:50:00,600.63,601.02,600.57,600.97,41459.0,594.806,595.1922,594.7466,595.1427,41459.0
2024-11-08 15:55:00,600.86,601.18,600.68,601.17,279684.0,595.0338,595.3507,594.8555,595.3408,279684.0
2024-11-11 09:30:00,602.8,603.06,602.45,602.49,97112.0,596.9549,597.2124,596.6083,596.648,97112.0
2024-11-11 09:35:00,602.53,602.98,602.44,602.81,22606.0,596.6876,597.1332,596.5984,596.9648,22606.0
2024-11-11 09:40:00,602.83,603.09,602.27,602.29,20232.0,596.9847,597.2421,596.4301,596.4499,20232.0
2024-11-11 09:45:00,602.37,602.38,601.94,602.22,41824.0,596.5291,596.539,596.1033,596.3806,41824.0
2024-11-11 09:50:00,602.21,602.3,602.03,602.17,10770.0,596.3707,596.4598,596.1924,596.3311,10770.0
2024-11-11 09:55:00,602.01,602.22,601.92,602.09,8543.0,596.1726,596.3806,596.0835,596.2518,8543.0
2024-11-11 10:00:00,602.12,602.14,601.92,601.92,14214.0,596.2815,596.3013,596.0835,596.0835,14214.0
2024-11-11 10:05:00,601.86,601.97,601.68,601.82,11190.0,596.0241,596.133,595.8458,595.9844,11190.0
2024-11-11 10:10:00,601.8,602.18,601.76,601.85,19546.0,595.9646,596.341,595.925,596.0142,19546.0
2024-11-11 10:15:00,601.9,602.08,601.72,601.83,11332.0,596.0637,596.2419,595.8854,595.9944,11332.0
2024-11-11 10:20:00,601.9,601.96,601.51,601.96,13558.0,596.0637,596.1231,595.6775,596.1231,13558.0
2024-11-11 10:25:00,601.92,602.11,601.84,601.84,9727.0,596.0835,596.2716,596.0043,596.0043,9727.0
2024-11-11 10:30:00,601.85,602.26,601.85,602.16,4951.0,596.0142,596.4202,596.0142,596.3212,4951.0
2024-11-11 10:35:00,602.14,602.75,602.11,602.75,11068.0,596.3013,596.9054,596.2716,596.9054,11068.0
2024-11-11 10:40:00,602.82,602.82,602.09,602.11,9097.0,596.9748,596.9748,596.2518,596.2716,9097.0
2024-11-11 10:45:00,602.14,602.37,602.06,602.37,7168.0,596.3013,596.5291,596.2221,596.5291,7168.0
2024-11-11 10:50:00,602.38,602.52,602.11,602.5,14625.0,596.539,596.6777,596.2716,596.6579,14625.0
2024-11-11 10:55:00,602.73,602.8,602.56,602.58,9607.0,596.8856,596.9549,596.7173,596.7371,9607.0
2024-11-11 11:00:00,602.62,602.89,602.62,602.63,39402.0,596.7767,597.0441,596.7767,596.7866,39402.0
2024-11-11 11:05:00,602.56,602.63,602.27,602.57,11991.0,596.7173,596.7866,596.4301,596.7272,11991.0
2024-11-11 11:10:00,602.59,602.61,602.3,602.34,13991.0,596.747,596.7668,596.4598,596.4994,13991.0
2024-11-11 11:15:00,602.35,602.39,602.17,602.35,7072.0,596.5093,596.5489,596.3311,596.5093,7072.0
2024-11-11 11:20:00,602.34,602.43,602.21,602.27,55666.0,596.4994,596.5885,596.3707,596.4301,55666.0
2024-11-11 11:25:00,602.24,602.24,601.96,602.04,30765.0,596.4004,596.4004,596.1231,596.2023,30765.0
2024-11-11 11:30:00,602.05,602.19,601.93,602.19,13877.0,596.2122,596.3509,596.0934,596.3509,13877.0
2024-11-11 11:35:00,602.23,602.45,602.19,602.43,141312.0,596.3905,596.6083,596.3509,596.5885,141312.0
2024-11-11 11:40:00,602.44,602.44,602.14,602.26,49211.0,596.5984,596.5984,596.3013,596.4202,49211.0
2024-11-11 11:45:00,602.25,602.36,602.17,602.29,6646.0,596.4103,596.5192,596.3311,596.4499,6646.0
2024-11-11 11:50:00,602.25,602.31,602.12,602.17,18767.0,596.4103,596.4697,596.2815,596.3311,18767.0
2024-11-11 11:55:00,602.21,602.41,602.21,602.39,16740.0,596.3707,596.5687,596.3707,596.5489,16740.0
2024-11-11 12:00:00,602.38,602.48,602.21,602.3,9015.0,596.539,596.638,596.3707,596.4598,9015.0
2024-11-11 12:05:00,602.3,602.3,602.08,602.11,6699.0,596.4598,596.4598,596.2419,596.2716,6699.0
2024-11-11 12:10:00,602.17,602.21,601.99,602.09,23925.0,596.3311,596.3707,596.1528,596.2518,23925.0
2024-11-11 12:15:00,602.13,602.13,601.71,601.72,7632.0,596.2914,596.2914,595.8755,595.8854,7632.0
2024-11-11 12:20:00,601.79,601.99,601.66,601.69,27120.0,595.9547,596.1528,595.826,595.8557,27120.0
2024-11-11 12:25:00,601.71,601.75,601.65,601.73,19313.0,595.8755,595.9151,595.8161,595.8953,19313.0
2024-11-11 12:30:00,601.74,601.9,601.69,601.9,12777.0,595.9052,596.0637,595.8557,596.0637,12777.0
2024-11-11 12:35:00,601.91,601.91,601.67,601.67,15677.0,596.0736,596.0736,595.8359,595.8359,15677.0
2024-11-11 12:40:00,601.65,601.73,601.45,601.58,25466.0,595.8161,595.8953,595.618,595.7468,25466.0
2024-11-11 12:45:00,601.6,601.6,601.32,601.32,21054.0,595.7666,595.7666,595.4893,595.4893,21054.0
2024-11-11 12:50:00,601.31,601.71,601.22,601.51,34489.0,595.4794,595.8755,595.3903,595.6775,34489.0
2024-11-11 12:55:00,601.48,601.5,601.13,601.14,24370.0,595.6477,595.6676,595.3011,595.311,24370.0
2024-11-11 13:00:00,601.13,601.13,600.34,600.63,40394.0,595.3011,595.3011,594.5188,594.806,40394.0
2024-11-11 13:05:00,600.59,600.72,600.31,600.65,33302.0,594.7664,594.8951,594.4891,594.8258,33302.0
2024-11-11 13:10:00,600.63,600.65,600.29,600.58,53072.0,594.806,594.8258,594.4693,594.7565,53072.0
2024-11-11 13:15:00,600.58,600.68,600.41,600.42,24164.0,594.7565,594.8555,594.5881,594.598,24164.0
2024-11-11 13:20:00,600.45,600.45,599.94,600.14,42706.0,594.6277,594.6277,594.1227,594.3207,42706.0
2024-11-11 13:25:00,600.11,600.75,600.1,600.75,20957.0,594.291,594.9248,594.2811,594.9248,20957.0
2024-11-11 13:30:00,600.75,600.75,600.47,600.54,8983.0,594.9248,594.9248,594.6475,594.7169,8983.0
2024-11-11 13:35:00,600.54,600.95,600.53,600.88,6136.0,594.7169,595.1229,594.707,595.0536,6136.0
2024-11-11 13:40:00,601.0,601.07,600.91,601.02,9879.0,595.1724,595.2417,595.0833,595.1922,9879.0
2024-11-11 13:45:00,601.0,601.3,600.98,601.09,17705.0,595.1724,595.4695,595.1526,595.2615,17705.0
2024-11-11 13:50:00,601.2,601.52,601.2,601.39,9177.0,595.3705,595.6874,595.3705,595.5586,9177.0
2024-11-11 13:55:00,601.36,601.36,601.1,601.15,5929.0,595.5289,595.5289,595.2714,595.3209,5929.0
2024-11-11 14:00:00,601.18,601.2,601.02,601.07,7136.0,595.3507,595.3705,595.1922,595.2417,7136.0
2024-11-11 14:05:00,601.1,601.29,601.03,601.2,13413.0,595.2714,595.4596,595.2021,595.3705,13413.0
2024-11-11 14:10:00,601.15,601.15,600.95,600.98,7232.0,595.3209,595.3209,595.1229,595.1526,7232.0
2024-11-11 14:15:00,601.06,601.24,600.97,601.02,5078.0,595.2318,595.4101,595.1427,595.1922,5078.0
2024-11-11 14:20:00,601.05,601.16,600.99,601.06,28695.0,595.2219,595.3308,595.1625,595.2318,28695.0
2024-11-11 14:25:00,601.07,601.22,600.99,601.07,28027.0,595.2417,595.3903,595.1625,595.2417,28027.0
2024-11-11 14:30:00,601.06,601.32,600.91,601.32,27123.0,595.2318,595.4893,595.0833,595.4893,27123.0
2024-11-11 14:35:00,601.32,601.33,601.12,601.23,16083.0,595.4893,595.4992,595.2912,595.4002,16083.0
2024-11-11 14:40:00,601.23,601.28,601.15,601.17,9108.0,595.4002,595.4497,595.3209,595.3408,9108.0
2024-11-11 14:45:00,601.18,601.29,601.0,601.29,7113.0,595.3507,595.4596,595.1724,595.4596,7113.0
2024-11-11 14:50:00,601.29,601.29,601.07,601.11,10587.0,595.4596,595.4596,595.2417,595.2813,10587.0
2024-11-11 14:55:00,601.13,601.21,601.11,601.21,11116.0,595.3011,595.3804,595.2813,595.3804,11116.0
2024-11-11 15:00:00,601.2,601.23,600.98,601.08,17281.0,595.3705,595.4002,595.1526,595.2516,17281.0
2024-11-11 15:05:00,601.12,601.34,601.12,601.33,32897.0,595.2912,595.5091,595.2912,595.4992,32897.0
2024-11-11 15:10:00,601.34,601.52,601.24,601.29,35564.0,595.5091,595.6874,595.4101,595.4596,35564.0
2024-11-11 15:15:00,601.31,601.37,601.14,601.3,40651.0,595.4794,595.5388,595.311,595.4695,40651.0
2024-11-11 15:20:00,601.26,601.36,601.21,601.23,21919.0,595.4299,595.5289,595.3804,595.4002,21919.0
2024-11-11 15:25:00,601.24,601.24,601.08,601.24,17732.0,595.4101,595.4101,595.2516,595.4101,17732.0
2024-11-11 15:30:00,601.2,601.22,600.94,601.16,42856.0,595.3705,595.3903,595.113,595.3308,42856.0
2024-11-11 15:35:00,601.22,601.35,601.14,601.35,16578.0,595.3903,595.519,595.311,595.519,16578.0
2024-11-11 15:40:00,601.35,601.46,601.14,601.21,15416.0,595.519,595.6279,595.311,595.3804,15416.0
2024-11-11 15:45:00,601.2,601.2,600.91,601.08,12389.0,595.3705,595.3705,595.0833,595.2516,12389.0
2024-11-11 15:50:00,601.03,601.41,600.99,601.12,36414.0,595.2021,595.5784,595.1625,595.2912,36414.0
2024-11-11 15:55:00,601.15,601.77,600.91,601.65,214572.0,595.3209,595.9349,595.0833,595.8161,214572.0
2024-11-12 09:30:00,601.62,601.88,601.33,601.64,116449.0,595.7864,596.0439,595.4992,595.8062,116449.0
2024-11-12 09:35:00,601.67,602.22,601.67,602.0,38183.0,595.8359,596.3806,595.8359,596.1627,38183.0
2024-11-12 09:40:00,602.01,602.13,601.92,601.95,27530.0,596.1726,596.2914,596.0835,596.1132,27530.0
2024-11-12 09:45:00,601.94,601.96,601.65,601.84,16562.0,596.1033,596.1231,595.8161,596.0043,16562.0
2024-11-12 09:50:00,601.84,601.96,601.76,601.77,16032.0,596.0043,596.1231,595.925,595.9349,16032.0
2024-11-12 09:55:00,601.83,602.0,601.69,601.85,37298.0,595.9944,596.1627,595.8557,596.0142,37298.0
2024-11-12 10:00:00,601.95,601.95,601.05,601.09,24116.0,596.1132,596.1132,595.2219,595.2615,24116.0
2024-11-12 10:05:00,601.07,601.18,600.76,601.05,14758.0,595.2417,595.3507,594.9347,595.2219,14758.0
2024-11-12 10:10:00,601.04,601.51,601.01,601.24,41342.0,595.212,595.6775,595.1823,595.4101,41342.0
2024-11-12 10:15:00,601.24,601.3,600.92,600.97,15532.0,595.4101,595.4695,595.0932,595.1427,15532.0
2024-11-12 10:20:00,600.96,601.06,600.85,600.91,11490.0,595.1328,595.2318,595.0239,595.0833,11490.0
2024-11-12 10:25:00,601.0,601.17,600.91,600.93,7788.0,595.1724,595.3408,595.0833,595.1031,7788.0
2024-11-12 10:30:00,600.92,601.12,600.72,601.12,16053.0,595.0932,595.2912,594.8951,595.2912,16053.0
2024-11-12 10:35:00,601.1,601.29,600.91,600.95,18720.0,595.2714,595.4596,595.0833,595.1229,18720.0
2024-11-12 10:40:00,600.96,601.04,600.53,600.53,10955.0,595.1328,595.212,594.707,594.707,10955.0
2024-11-12 10:45:00,600.5,600.77,600.5,600.72,14155.0,594.6772,594.9446,594.6772,594.8951,14155.0
2024-11-12 10:50:00,600.71,600.77,600.37,600.41,10573.0,594.8852,594.9446,594.5485,594.5881,10573.0
2024-11-12 10:55:00,600.45,600.5,600.16,600.18,14082.0,594.6277,594.6772,594.3405,594.3603,14082.0
2024-11-12 11:00:00,600.23,600.44,600.17,600.39,11366.0,594.4099,594.6178,594.3504,594.5683,11366.0
2024-11-12 11:05:00,600.35,600.35,600.1,600.23,8620.0,594.5287,594.5287,594.2811,594.4099,8620.0
2024-11-12 11:10:00,600.14,600.23,599.98,600.06,18946.0,594.3207,594.4099,594.1623,594.2415,18946.0
2024-11-12 11:15:00,600.13,600.44,600.06,600.44,16276.0,594.3108,594.6178,594.2415,594.6178,16276.0
2024-11-12 11:20:00,600.39,600.49,599.96,599.96,12789.0,594.5683,594.6673,594.1425,594.1425,12789.0
2024-11-12 11:25:00,600.02,600.21,599.96,600.08,13317.0,594.2019,594.3901,594.1425,594.2613,13317.0
2024-11-12 11:30:00,600.09,600.18,599.97,600.04,19512.0,594.2712,594.3603,594.1524,594.2217,19512.0
2024-11-12 11:35:00,600.03,600.26,599.36,599.42,19271.0,594.2118,594.4396,593.5483,593.6077,19271.0
2024-11-12 11:40:00,599.56,599.68,599.42,599.45,14574.0,593.7464,593.8652,593.6077,593.6374,14574.0
2024-11-12 11:45:00,599.51,599.61,599.27,599.29,16500.0,593.6968,593.7959,593.4592,593.479,16500.0
2024-11-12 11:50:00,599.27,600.22,599.27,600.01,23037.0,593.4592,594.4,593.4592,594.192,23037.0
2024-11-12 11:55:00,599.95,599.98,599.34,599.39,12635.0,594.1326,594.1623,593.5285,593.578,12635.0
2024-11-12 12:00:00,599.38,599.59,599.24,599.59,7774.0,593.5681,593.7761,593.4295,593.7761,7774.0
2024-11-12 12:05:00,599.6,599.6,599.4,599.4,12389.0,593.786,593.786,593.5879,593.5879,12389.0
2024-11-12 12:10:00,599.46,599.52,599.18,599.32,8861.0,593.6473,593.7067,593.37,593.5087,8861.0
2024-11-12 12:15:00,599.39,599.41,599.16,599.19,23662.0,593.578,593.5978,593.3502,593.3799,23662.0
2024-11-12 12:20:00,599.24,599.24,598.97,599.07,14467.0,593.4295,593.4295,593.1621,593.2611,14467.0
2024-11-12 12:25:00,599.16,599.56,599.14,599.45,12599.0,593.3502,593.7464,593.3304,593.6374,12599.0
2024-11-12 12:30:00,599.38,599.52,599.25,599.5,11366.0,593.5681,593.7067,593.4394,593.6869,11366.0
2024-11-12 12:35:00,599.35,599.57,599.29,599.37,8671.0,593.5384,593.7563,593.479,593.5582,8671.0
2024-11-12 12:40:00,599.31,599.31,598.97,599.03,8778.0,593.4988,593.4988,593.1621,593.2215,8778.0
2024-11-12 12:45:00,599.06,599.09,598.74,598.74,7338.0,593.2512,593.2809,592.9343,592.9343,7338.0
2024-11-12 12:50:00,598.72,598.88,598.67,598.76,16632.0,592.9145,593.073,592.865,592.9541,16632.0
2024-11-12 12:55:00,598.75,598.76,597.53,597.61,22913.0,592.9442,592.9541,591.736,591.8153,22913.0
2024-11-12 13:00:00,597.56,598.07,597.35,597.68,9729.0,591.7658,592.2708,591.5578,591.8846,9729.0
2024-11-12 13:05:00,597.74,597.9,597.55,597.85,14150.0,591.944,592.1025,591.7559,592.0529,14150.0
2024-11-12 13:10:00,597.92,598.26,597.87,598.23,16185.0,592.1223,592.459,592.0727,592.4293,16185.0
2024-11-12 13:15:00,598.22,598.82,598.22,598.72,11984.0,592.4194,593.0135,592.4194,592.9145,11984.0
2024-11-12 13:20:00,598.79,598.79,598.23,598.51,14570.0,592.9838,592.9838,592.4293,592.7065,14570.0
2024-11-12 13:25:00,598.48,598.75,598.44,598.75,9465.0,592.6768,592.9442,592.6372,592.9442,9465.0
2024-11-12 13:30:00,598.75,599.23,598.74,599.22,9969.0,592.9442,593.4196,592.9343,593.4097,9969.0
2024-11-12 13:35:00,599.41,599.65,599.33,599.33,9482.0,593.5978,593.8355,593.5186,593.5186,9482.0
2024-11-12 13:40:00,599.38,599.72,599.35,599.69,4719.0,593.5681,593.9048,593.5384,593.8751,4719.0
2024-11-12 13:45:00,599.65,599.79,599.6,599.7,17956.0,593.8355,593.9741,593.786,593.885,17956.0
2024-11-12 13:50:00,599.69,600.0,599.69,599.97,17126.0,593.8751,594.1821,593.8751,594.1524,17126.0
2024-11-12 13:55:00,600.02,600.68,600.02,600.41,9893.0,594.2019,594.8555,594.2019,594.5881,9893.0
2024-11-12 14:00:00,600.4,600.58,600.4,600.5,8937.0,594.5782,594.7565,594.5782,594.6772,8937.0
2024-11-12 14:05:00,600.56,600.8,600.44,600.55,21263.0,594.7367,594.9743,594.6178,594.7268,21263.0
2024-11-12 14:10:00,600.53,600.61,600.35,600.61,15560.0,594.707,594.7862,594.5287,594.7862,15560.0
2024-11-12 14:15:00,600.6,600.88,600.6,600.84,10236.0,594.7763,595.0536,594.7763,595.0139,10236.0
2024-11-12 14:20:00,600.79,601.09,600.7,601.08,22992.0,594.9644,595.2615,594.8753,595.2516,22992.0
2024-11-12 14:25:00,601.11,601.19,600.76,600.89,34724.0,595.2813,595.3606,594.9347,595.0635,34724.0
2024-11-12 14:30:00,600.94,601.05,600.85,601.05,14386.0,595.113,595.2219,595.0239,595.2219,14386.0
2024-11-12 14:35:00,601.0,601.29,600.96,601.09,5122.0,595.1724,595.4596,595.1328,595.2615,5122.0
2024-11-12 14:40:00,601.01,601.29,600.96,601.13,29000.0,595.1823,595.4596,595.1328,595.3011,29000.0
2024-11-12 14:45:00,601.1,601.13,600.93,601.05,10914.0,595.2714,595.3011,595.1031,595.2219,10914.0
2024-11-12 14:50:00,601.1,601.1,600.84,600.95,10114.0,595.2714,595.2714,595.0139,595.1229,10114.0
2024-11-12 14:55:00,600.94,600.99,600.79,600.92,19565.0,595.113,595.1625,594.9644,595.0932,19565.0
2024-11-12 15:00:00,600.94,601.03,600.77,600.98,11453.0,595.113,595.2021,594.9446,595.1526,11453.0
2024-11-12 15:05:00,600.94,601.1,600.85,600.97,17750.0,595.113,595.2714,595.0239,595.1427,17750.0
2024-11-12 15:10:00,600.99,601.0,600.67,600.67,15272.0,595.1625,595.1724,594.8456,594.8456,15272.0
2024-11-12 15:15:00,600.62,600.74,600.24,600.39,17199.0,594.7961,594.9149,594.4198,594.5683,17199.0
2024-11-12 15:20:00,600.56,600.57,600.34,600.46,20285.0,594.7367,594.7466,594.5188,594.6376,20285.0
2024-11-12 15:25:00,600.49,600.49,600.15,600.37,31481.0,594.6673,594.6673,594.3306,594.5485,31481.0
2024-11-12 15:30:00,600.32,600.34,600.04,600.16,25346.0,594.499,594.5188,594.2217,594.3405,25346.0
2024-11-12 15:35:00,600.11,600.38,599.97,600.32,18865.0,594.291,594.5584,594.1524,594.499,18865.0
2024-11-12 15:40:00,600.23,600.49,600.1,600.3,29887.0,594.4099,594.6673,594.2811,594.4792,29887.0
2024-11-12 15:45:00,600.22,600.37,600.09,600.28,14979.0,594.4,594.5485,594.2712,594.4594,14979.0
2024-11-12 15:50:00,600.29,600.29,599.52,599.86,28619.0,594.4693,594.4693,593.7067,594.0435,28619.0
2024-11-12 15:55:00,599.85,600.17,599.46,599.82,674161.0,594.0335,594.3504,593.6473,594.0038,674161.0
2024-11-13 09:30:00,600.29,600.48,600.11,600.48,68117.0,594.4693,594.6574,594.291,594.6574,68117.0
2024-11-13 09:35:00,600.48,600.51,600.0,600.16,18768.0,594.6574,594.6871,594.1821,594.3405,18768.0
2024-11-13 09:40:00,600.21,600.63,600.09,600.63,11917.0,594.3901,594.806,594.2712,594.806,11917.0
2024-11-13 09:45:00,600.62,600.62,599.67,599.71,10121.0,594.7961,594.7961,593.8553,593.8949,10121.0
2024-11-13 09:50:00,599.74,599.94,599.35,599.74,9369.0,593.9246,594.1227,593.5384,593.9246,9369.0
2024-11-13 09:55:00,599.64,600.15,599.42,599.93,198997.0,593.8256,594.3306,593.6077,594.1128,198997.0
2024-11-13 10:00:00,599.93,599.93,599.12,599.12,14124.0,594.1128,594.1128,593.3106,593.3106,14124.0
2024-11-13 10:05:00,599.17,599.17,597.93,598.91,22910.0,593.3601,593.3601,592.1322,593.1027,22910.0
2024-11-13 10:10:00,598.93,599.64,598.93,599.09,22233.0,593.1225,593.8256,593.1225,593.2809,22233.0
2024-11-13 10:15:00,599.11,599.39,598.95,599.12,11519.0,593.3007,593.578,593.1423,593.3106,11519.0
2024-11-13 10:20:00,599.1,599.21,598.81,599.21,9682.0,593.2908,593.3998,593.0036,593.3998,9682.0
2024-11-13 10:25:00,599.03,599.4,599.02,599.25,7844.0,593.2215,593.5879,593.2116,593.4394,7844.0
2024-11-13 10:30:00,599.23,600.03,599.21,599.9,13636.0,593.4196,594.2118,593.3998,594.0831,13636.0
2024-11-13 10:35:00,599.82,600.09,599.37,599.51,10104.0,594.0038,594.2712,593.5582,593.6968,10104.0
2024-11-13 10:40:00,599.53,599.93,599.0,599.88,13159.0,593.7167,594.1128,593.1918,594.0633,13159.0
2024-11-13 10:45:00,599.78,600.11,599.7,599.85,5323.0,593.9642,594.291,593.885,594.0335,5323.0
2024-11-13 10:50:00,599.72,599.9,599.61,599.9,4178.0,593.9048,594.0831,593.7959,594.0831,4178.0
2024-11-13 10:55:00,599.89,600.26,599.85,600.09,18244.0,594.0732,594.4396,594.0335,594.2712,18244.0
2024-11-13 11:00:00,600.1,600.19,599.92,599.95,11381.0,594.2811,594.3703,594.1029,594.1326,11381.0
2024-11-13 11:05:00,599.75,600.34,599.6,600.34,16049.0,593.9345,594.5188,593.786,594.5188,16049.0
2024-11-13 11:10:00,600.29,600.44,600.12,600.35,15010.0,594.4693,594.6178,594.3009,594.5287,15010.0
2024-11-13 11:15:00,600.37,600.49,600.25,600.44,9933.0,594.5485,594.6673,594.4297,594.6178,9933.0
2024-11-13 11:20:00,600.63,600.63,600.19,600.44,6633.0,594.806,594.806,594.3703,594.6178,6633.0
2024-11-13 11:25:00,600.57,601.02,600.5,600.95,68298.0,594.7466,595.1922,594.6772,595.1229,68298.0
2024-11-13 11:30:00,600.96,601.1,600.7,600.79,10621.0,595.1328,595.2714,594.8753,594.9644,10621.0
2024-11-13 11:35:00,600.94,601.16,600.51,600.62,19027.0,595.113,595.3308,594.6871,594.7961,19027.0
2024-11-13 11:40:00,600.69,600.7,600.15,600.2,14927.0,594.8654,594.8753,594.3306,594.3802,14927.0
2024-11-13 11:45:00,600.3,601.11,600.3,600.99,18817.0,594.4792,595.2813,594.4792,595.1625,18817.0
2024-11-13 11:50:00,600.91,601.25,600.88,601.1,37720.0,595.0833,595.42,595.0536,595.2714,37720.0
2024-11-13 11:55:00,601.13,601.17,600.68,601.01,22500.0,595.3011,595.3408,594.8555,595.1823,22500.0
2024-11-13 12:00:00,600.96,601.14,600.87,601.01,8603.0,595.1328,595.311,595.0437,595.1823,8603.0
2024-11-13 12:05:00,600.99,601.68,600.99,601.42,27089.0,595.1625,595.8458,595.1625,595.5883,27089.0
2024-11-13 12:10:00,601.44,601.84,601.44,601.71,15914.0,595.6081,596.0043,595.6081,595.8755,15914.0
2024-11-13 12:15:00,601.71,601.99,601.53,601.54,12519.0,595.8755,596.1528,595.6973,595.7072,12519.0
2024-11-13 12:20:00,601.63,601.65,601.1,601.21,16050.0,595.7963,595.8161,595.2714,595.3804,16050.0
2024-11-13 12:25:00,601.34,601.6,601.27,601.41,7884.0,595.5091,595.7666,595.4398,595.5784,7884.0
2024-11-13 12:30:00,601.38,601.52,601.25,601.3,10551.0,595.5487,595.6874,595.42,595.4695,10551.0
2024-11-13 12:35:00,601.36,601.64,601.36,601.61,22336.0,595.5289,595.8062,595.5289,595.7765,22336.0
2024-11-13 12:40:00,601.63,601.69,601.31,601.31,9539.0,595.7963,595.8557,595.4794,595.4794,9539.0
2024-11-13 12:45:00,601.34,601.85,601.34,601.73,17018.0,595.5091,596.0142,595.5091,595.8953,17018.0
2024-11-13 12:50:00,601.86,601.88,601.74,601.88,10360.0,596.0241,596.0439,595.9052,596.0439,10360.0
2024-11-13 12:55:00,601.86,602.12,601.81,602.05,31319.0,596.0241,596.2815,595.9745,596.2122,31319.0
2024-11-13 13:00:00,602.12,602.16,602.02,602.1,5805.0,596.2815,596.3212,596.1825,596.2617,5805.0
2024-11-13 13:05:00,601.99,602.0,601.71,601.76,8127.0,596.1528,596.1627,595.8755,595.925,8127.0
2024-11-13 13:10:00,601.68,601.77,601.38,601.5,17558.0,595.8458,595.9349,595.5487,595.6676,17558.0
2024-11-13 13:15:00,601.55,601.57,601.34,601.55,17629.0,595.7171,595.7369,595.5091,595.7171,17629.0
2024-11-13 13:20:00,601.56,601.78,601.48,601.75,25999.0,595.727,595.9448,595.6477,595.9151,25999.0
2024-11-13 13:25:00,601.7,601.73,601.58,601.71,33019.0,595.8656,595.8953,595.7468,595.8755,33019.0
2024-11-13 13:30:00,601.68,601.92,601.68,601.82,8029.0,595.8458,596.0835,595.8458,595.9844,8029.0
2024-11-13 13:35:00,601.8,601.81,601.57,601.62,6529.0,595.9646,595.9745,595.7369,595.7864,6529.0
2024-11-13 13:40:00,601.53,601.76,601.48,601.74,5811.0,595.6973,595.925,595.6477,595.9052,5811.0
2024-11-13 13:45:00,601.76,602.11,601.68,602.01,25250.0,595.925,596.2716,595.8458,596.1726,25250.0
2024-11-13 13:50:00,601.97,602.09,601.93,602.08,10919.0,596.133,596.2518,596.0934,596.2419,10919.0
2024-11-13 13:55:00,602.08,602.09,601.87,601.87,4958.0,596.2419,596.2518,596.034,596.034,4958.0
2024-11-13 14:00:00,601.82,601.87,601.58,601.68,8570.0,595.9844,596.034,595.7468,595.8458,8570.0
2024-11-13 14:05:00,601.71,601.78,601.48,601.48,16069.0,595.8755,595.9448,595.6477,595.6477,16069.0
2024-11-13 14:10:00,601.47,601.82,601.4,601.58,24957.0,595.6378,595.9844,595.5685,595.7468,24957.0
2024-11-13 14:15:00,601.55,601.66,600.81,600.95,15375.0,595.7171,595.826,594.9842,595.1229,15375.0
2024-11-13 14:20:00,600.83,601.41,600.79,601.26,10268.0,595.004,595.5784,594.9644,595.4299,10268.0
2024-11-13 14:25:00,601.23,601.26,600.82,600.87,27443.0,595.4002,595.4299,594.9941,595.0437,27443.0
2024-11-13 14:30:00,600.88,600.94,600.48,600.82,26303.0,595.0536,595.113,594.6574,594.9941,26303.0
2024-11-13 14:35:00,600.71,600.73,600.4,600.43,15711.0,594.8852,594.905,594.5782,594.6079,15711.0
2024-11-13 14:40:00,600.31,600.36,599.97,599.98,14727.0,594.4891,594.5386,594.1524,594.1623,14727.0
2024-11-13 14:45:00,600.12,600.34,600.07,600.11,21886.0,594.3009,594.5188,594.2514,594.291,21886.0
2024-11-13 14:50:00,600.13,600.41,600.05,600.27,24193.0,594.3108,594.5881,594.2316,594.4495,24193.0
2024-11-13 14:55:00,600.19,600.26,600.09,600.17,6343.0,594.3703,594.4396,594.2712,594.3504,6343.0
2024-11-13 15:00:00,600.08,600.19,599.64,599.79,13943.0,594.2613,594.3703,593.8256,593.9741,13943.0
2024-11-13 15:05:00,599.84,600.32,599.64,600.32,17385.0,594.0236,594.499,593.8256,594.499,17385.0
2024-11-13 15:10:00,600.33,600.72,600.3,600.66,21127.0,594.5089,594.8951,594.4792,594.8357,21127.0
2024-11-13 15:15:00,600.66,600.86,600.61,600.71,14061.0,594.8357,595.0338,594.7862,594.8852,14061.0
2024-11-13 15:20:00,600.82,601.06,600.68,600.71,14536.0,594.9941,595.2318,594.8555,594.8852,14536.0
2024-11-13 15:25:00,600.76,600.8,600.4,600.55,13441.0,594.9347,594.9743,594.5782,594.7268,13441.0
2024-11-13 15:30:00,600.51,600.95,600.19,600.95,98418.0,594.6871,595.1229,594.3703,595.1229,98418.0
2024-11-13 15:35:00,600.97,601.39,600.97,601.21,11362.0,595.1427,595.5586,595.1427,595.3804,11362.0
2024-11-13 15:40:00,601.19,601.41,601.07,601.13,23950.0,595.3606,595.5784,595.2417,595.3011,23950.0
2024-11-13 15:45:00,601.24,601.27,600.7,600.81,14952.0,595.4101,595.4398,594.8753,594.9842,14952.0
2024-11-13 15:50:00,600.79,600.79,599.77,599.77,27299.0,594.9644,594.9644,593.9543,593.9543,27299.0
2024-11-13 15:55:00,599.68,600.6,599.44,600.14,329920.0,593.8652,594.7763,593.6275,594.3207,329920.0
2024-11-14 09:30:00,600.34,600.75,600.19,600.58,72068.0,594.5188,594.9248,594.3703,594.7565,72068.0
2024-11-14 09:35:00,600.68,600.68,599.71,599.74,10420.0,594.8555,594.8555,593.8949,593.9246,10420.0
2024-11-14 09:40:00,599.74,599.74,598.84,598.86,22366.0,593.9246,593.9246,593.0333,593.0531,22366.0
2024-11-14 09:45:00,599.0,599.41,598.79,599.4,11026.0,593.1918,593.5978,592.9838,593.5879,11026.0
2024-11-14 09:50:00,599.62,599.89,599.14,599.37,13064.0,593.8058,594.0732,593.3304,593.5582,13064.0
2024-11-14 09:55:00,599.31,599.54,599.11,599.3,16781.0,593.4988,593.7266,593.3007,593.4889,16781.0
2024-11-14 10:00:00,599.25,599.25,598.88,599.12,28406.0,593.4394,593.4394,593.073,593.3106,28406.0
2024-11-14 10:05:00,599.22,599.44,598.89,599.16,11576.0,593.4097,593.6275,593.0829,593.3502,11576.0
2024-11-14 10:10:00,599.02,599.13,598.86,599.1,15393.0,593.2116,593.3205,593.0531,593.2908,15393.0
2024-11-14 10:15:00,599.22,599.24,598.16,598.2,16098.0,593.4097,593.4295,592.3599,592.3995,16098.0
2024-11-14 10:20:00,598.23,598.61,598.23,598.46,16225.0,592.4293,592.8056,592.4293,592.657,16225.0
2024-11-14 10:25:00,598.54,599.38,598.54,599.38,17697.0,592.7363,593.5681,592.7363,593.5681,17697.0
2024-11-14 10:30:00,599.32,599.38,599.0,599.33,11596.0,593.5087,593.5681,593.1918,593.5186,11596.0
2024-11-14 10:35:00,599.26,599.69,599.26,599.58,6654.0,593.4493,593.8751,593.4493,593.7662,6654.0
2024-11-14 10:40:00,599.58,599.79,599.53,599.79,6116.0,593.7662,593.9741,593.7167,593.9741,6116.0
2024-11-14 10:45:00,599.68,599.82,599.63,599.78,3159.0,593.8652,594.0038,593.8157,593.9642,3159.0
2024-11-14 10:50:00,599.74,599.87,599.56,599.58,9792.0,593.9246,594.0534,593.7464,593.7662,9792.0
2024-11-14 10:55:00,599.6,599.64,598.96,599.11,17305.0,593.786,593.8256,593.1522,593.3007,17305.0
2024-11-14 11:00:00,599.07,599.32,598.89,598.9,13775.0,593.2611,593.5087,593.0829,593.0928,13775.0
2024-11-14 11:05:00,599.05,599.25,598.92,599.13,7452.0,593.2413,593.4394,593.1126,593.3205,7452.0
2024-11-14 11:10:00,599.17,599.34,599.02,599.29,4396.0,593.3601,593.5285,593.2116,593.479,4396.0
2024-11-14 11:15:00,599.13,599.39,599.0,599.16,8171.0,593.3205,593.578,593.1918,593.3502,8171.0
2024-11-14 11:20:00,599.17,599.48,599.13,599.48,12267.0,593.3601,593.6671,593.3205,593.6671,12267.0
2024-11-14 11:25:00,599.65,599.65,599.42,599.42,10420.0,593.8355,593.8355,593.6077,593.6077,10420.0
2024-11-14 11:30:00,599.39,599.55,599.28,599.28,59858.0,593.578,593.7365,593.4691,593.4691,59858.0
2024-11-14 11:35:00,599.27,599.64,599.24,599.6,14161.0,593.4592,593.8256,593.4295,593.786,14161.0
2024-11-14 11:40:00,599.59,599.85,599.41,599.45,14523.0,593.7761,594.0335,593.5978,593.6374,14523.0
2024-11-14 11:45:00,599.41,599.45,598.88,598.92,31034.0,593.5978,593.6374,593.073,593.1126,31034.0
2024-11-14 11:50:00,599.06,599.12,598.66,598.67,8941.0,593.2512,593.3106,592.8551,592.865,8941.0
2024-11-14 11:55:00,598.57,598.68,598.45,598.63,11032.0,592.766,592.8749,592.6471,592.8254,11032.0
2024-11-14 12:00:00,598.63,598.64,598.18,598.43,9098.0,592.8254,592.8353,592.3797,592.6273,9098.0
2024-11-14 12:05:00,598.39,598.6,598.32,598.55,5826.0,592.5877,592.7957,592.5184,592.7462,5826.0
2024-11-14 12:10:00,598.57,598.77,598.01,598.09,13828.0,592.766,592.964,592.2114,592.2906,13828.0
2024-11-14 12:15:00,598.06,598.12,597.7,597.99,8758.0,592.2609,592.3203,591.9044,592.1916,8758.0
2024-11-14 12:20:00,597.99,597.99,597.7,597.81,32460.0,592.1916,592.1916,591.9044,592.0133,32460.0
2024-11-14 12:25:00,597.81,597.91,597.64,597.71,15670.0,592.0133,592.1124,591.845,591.9143,15670.0
2024-11-14 12:30:00,597.69,597.71,596.85,597.37,27558.0,591.8945,591.9143,591.0626,591.5776,27558.0
2024-11-14 12:35:00,597.45,598.22,597.44,598.22,6684.0,591.6568,592.4194,591.6469,592.4194,6684.0
2024-11-14 12:40:00,598.14,598.21,597.84,598.07,15506.0,592.3401,592.4095,592.043,592.2708,15506.0
2024-11-14 12:45:00,598.05,598.15,596.65,596.8,21876.0,592.251,592.35,590.8646,591.0131,21876.0
2024-11-14 12:50:00,596.69,597.84,596.69,597.8,37132.0,590.9042,592.043,590.9042,592.0034,37132.0
2024-11-14 12:55:00,597.88,598.12,597.8,598.02,6512.0,592.0827,592.3203,592.0034,592.2213,6512.0
2024-11-14 13:00:00,597.94,598.18,597.76,598.13,53334.0,592.1421,592.3797,591.9638,592.3302,53334.0
2024-11-14 13:05:00,598.19,598.37,598.09,598.34,8830.0,592.3896,592.5679,592.2906,592.5382,8830.0
2024-11-14 13:10:00,598.36,598.59,598.34,598.44,23375.0,592.558,592.7858,592.5382,592.6372,23375.0
2024-11-14 13:15:00,598.52,598.6,598.22,598.26,9855.0,592.7164,592.7957,592.4194,592.459,9855.0
2024-11-14 13:20:00,598.38,598.46,598.33,598.44,2628.0,592.5778,592.657,592.5283,592.6372,2628.0
2024-11-14 13:25:00,598.46,598.52,598.21,598.21,7424.0,592.657,592.7164,592.4095,592.4095,7424.0
2024-11-14 13:30:00,598.0,598.06,597.73,597.91,10000.0,592.2015,592.2609,591.9341,592.1124,10000.0
2024-11-14 13:35:00,597.9,598.01,597.63,597.72,6045.0,592.1025,592.2114,591.8351,591.9242,6045.0
2024-11-14 13:40:00,597.77,598.03,597.75,597.98,5107.0,591.9737,592.2312,591.9539,592.1817,5107.0
2024-11-14 13:45:00,597.86,597.88,597.67,597.67,10472.0,592.0628,592.0827,591.8747,591.8747,10472.0
2024-11-14 13:50:00,597.84,597.84,597.3,597.31,7699.0,592.043,592.043,591.5083,591.5182,7699.0
2024-11-14 13:55:00,597.18,597.19,596.76,596.84,14163.0,591.3894,591.3993,590.9735,591.0527,14163.0
2024-11-14 14:00:00,596.77,598.12,596.77,598.0,19019.0,590.9834,592.3203,590.9834,592.2015,19019.0
2024-11-14 14:05:00,597.97,598.19,597.86,597.88,7672.0,592.1718,592.3896,592.0628,592.0827,7672.0
2024-11-14 14:10:00,597.81,597.97,597.64,597.66,29939.0,592.0133,592.1718,591.845,591.8648,29939.0
2024-11-14 14:15:00,597.69,597.75,597.54,597.66,12921.0,591.8945,591.9539,591.7459,591.8648,12921.0
2024-11-14 14:20:00,597.7,597.81,597.5,597.73,7793.0,591.9044,592.0133,591.7063,591.9341,7793.0
2024-11-14 14:25:00,597.73,598.07,597.72,598.07,6896.0,591.9341,592.2708,591.9242,592.2708,6896.0
2024-11-14 14:30:00,598.0,598.28,597.96,598.06,11262.0,592.2015,592.4788,592.1619,592.2609,11262.0
2024-11-14 14:35:00,598.04,598.31,598.02,598.29,11273.0,592.2411,592.5085,592.2213,592.4887,11273.0
2024-11-14 14:40:00,598.34,598.5,598.17,598.24,7839.0,592.5382,592.6966,592.3698,592.4392,7839.0
2024-11-14 14:45:00,598.28,598.29,597.82,597.87,15129.0,592.4788,592.4887,592.0232,592.0727,15129.0
2024-11-14 14:50:00,597.97,598.72,597.96,598.51,14232.0,592.1718,592.9145,592.1619,592.7065,14232.0
2024-11-14 14:55:00,598.53,598.58,598.12,598.15,17837.0,592.7263,592.7759,592.3203,592.35,17837.0
2024-11-14 15:00:00,598.22,598.22,596.56,596.67,36145.0,592.4194,592.4194,590.7755,590.8844,36145.0
2024-11-14 15:05:00,596.82,596.87,595.91,596.38,29168.0,591.0329,591.0824,590.1318,590.5972,29168.0
2024-11-14 15:10:00,596.34,596.83,596.11,596.37,33815.0,590.5576,591.0428,590.3298,590.5873,33815.0
2024-11-14 15:15:00,596.44,597.38,596.41,597.1,31243.0,590.6566,591.5875,590.6269,591.3102,31243.0
2024-11-14 15:20:00,597.03,597.19,596.63,596.91,13515.0,591.2409,591.3993,590.8448,591.1221,13515.0
2024-11-14 15:25:00,596.87,597.34,596.79,597.1,19064.0,591.0824,591.5479,591.0032,591.3102,19064.0
2024-11-14 15:30:00,597.05,597.25,596.2,596.34,30065.0,591.2607,591.4588,590.4189,590.5576,30065.0
2024-11-14 15:35:00,596.51,596.81,596.24,596.5,17616.0,590.7259,591.023,590.4586,590.716,17616.0
2024-11-14 15:40:00,596.46,596.57,595.99,596.1,24301.0,590.6764,590.7854,590.211,590.3199,24301.0
2024-11-14 15:45:00,596.11,596.34,595.63,595.77,21225.0,590.3298,590.5576,589.8545,589.9931,21225.0
2024-11-14 15:50:00,595.8,596.6,595.8,596.26,44757.0,590.0228,590.8151,590.0228,590.4784,44757.0
2024-11-14 15:55:00,596.27,596.65,595.96,596.3,174396.0,590.4883,590.8646,590.1813,590.518,174396.0
2024-11-15 09:30:00,592.62,593.06,592.19,592.19,262149.0,586.8737,587.3094,586.4478,586.4478,262149.0
2024-11-15 09:35:00,592.13,592.37,591.84,592.24,73509.0,586.3884,586.6261,586.1012,586.4973,73509.0
2024-11-15 09:40:00,592.17,592.6,591.89,592.2,12730.0,586.428,586.8538,586.1507,586.4577,12730.0
2024-11-15 09:45:00,592.1,592.92,591.97,592.9,25960.0,586.3587,587.1707,586.23,587.1509,25960.0
2024-11-15 09:50:00,592.81,592.83,592.15,592.15,20889.0,587.0618,587.0816,586.4082,586.4082,20889.0
2024-11-15 09:55:00,592.25,592.25,591.36,591.58,40429.0,586.5072,586.5072,585.6259,585.8437,40429.0
2024-11-15 10:00:00,591.58,591.58,590.84,590.84,37606.0,585.8437,585.8437,585.1109,585.1109,37606.0
2024-11-15 10:05:00,590.9,591.18,590.22,590.26,30025.0,585.1703,585.4476,584.4969,584.5365,30025.0
2024-11-15 10:10:00,590.3,590.61,590.06,590.34,24629.0,584.5762,584.8831,584.3385,584.6158,24629.0
2024-11-15 10:15:00,590.36,590.73,589.93,590.27,24705.0,584.6356,585.002,584.2097,584.5464,24705.0
2024-11-15 10:20:00,590.23,590.27,589.56,589.66,20419.0,584.5068,584.5464,583.8433,583.9424,20419.0
2024-11-15 10:25:00,589.67,590.07,589.61,589.68,24414.0,583.9523,584.3484,583.8928,583.9622,24414.0
2024-11-15 10:30:00,589.66,589.95,589.51,589.68,34844.0,583.9424,584.2295,583.7938,583.9622,34844.0
2024-11-15 10:35:00,589.61,589.83,589.17,589.6,30515.0,583.8928,584.1107,583.4571,583.8829,30515.0
2024-11-15 10:40:00,589.54,589.7,589.16,589.61,27111.0,583.8235,583.982,583.4472,583.8928,27111.0
2024-11-15 10:45:00,589.58,590.1,589.4,589.58,53838.0,583.8631,584.3781,583.6849,583.8631,53838.0
2024-11-15 10:50:00,589.49,590.4,589.23,589.32,59122.0,583.774,584.6752,583.5165,583.6057,59122.0
2024-11-15 10:55:00,589.48,589.52,588.94,589.31,21629.0,583.7641,583.8037,583.2293,583.5958,21629.0
2024-11-15 11:00:00,589.23,589.47,589.04,589.05,16475.0,583.5165,583.7542,583.3284,583.3383,16475.0
2024-11-15 11:05:00,589.13,589.5,589.03,589.06,15820.0,583.4175,583.7839,583.3185,583.3482,15820.0
2024-11-15 11:10:00,589.21,590.0,589.2,589.42,16861.0,583.4967,584.2791,583.4868,583.7047,16861.0
2024-11-15 11:15:00,589.42,590.08,589.4,589.95,17012.0,583.7047,584.3583,583.6849,584.2295,17012.0
2024-11-15 11:20:00,589.92,589.92,589.54,589.9,12052.0,584.1998,584.1998,583.8235,584.18,12052.0
2024-11-15 11:25:00,589.88,590.15,589.75,590.12,56834.0,584.1602,584.4276,584.0315,584.3979,56834.0
2024-11-15 11:30:00,590.12,590.25,589.68,589.7,27659.0,584.3979,584.5266,583.9622,583.982,27659.0
2024-11-15 11:35:00,589.68,589.68,589.07,589.16,36584.0,583.9622,583.9622,583.3581,583.4472,36584.0
2024-11-15 11:40:00,589.1,589.18,588.62,588.81,32756.0,583.3878,583.467,582.9124,583.1006,32756.0
2024-11-15 11:45:00,589.04,589.57,588.79,589.12,71208.0,583.3284,583.8532,583.0808,583.4076,71208.0
2024-11-15 11:50:00,589.15,589.24,588.85,589.2,43337.0,583.4373,583.5264,583.1402,583.4868,43337.0
2024-11-15 11:55:00,589.15,589.15,588.37,588.63,31203.0,583.4373,583.4373,582.6649,582.9223,31203.0
2024-11-15 12:00:00,588.62,588.79,588.38,588.41,33552.0,582.9124,583.0808,582.6748,582.7045,33552.0
2024-11-15 12:05:00,588.48,588.48,588.08,588.32,28154.0,582.7738,582.7738,582.3777,582.6154,28154.0
2024-11-15 12:10:00,588.3,588.54,588.12,588.54,23010.0,582.5955,582.8332,582.4173,582.8332,23010.0
2024-11-15 12:15:00,588.51,588.72,588.2,588.57,30111.0,582.8035,583.0115,582.4965,582.8629,30111.0
2024-11-15 12:20:00,588.59,588.79,588.3,588.36,21315.0,582.8827,583.0808,582.5955,582.655,21315.0
2024-11-15 12:25:00,588.43,588.46,588.18,588.33,28575.0,582.7243,582.754,582.4767,582.6253,28575.0
2024-11-15 12:30:00,588.32,588.33,587.85,588.26,22255.0,582.6154,582.6253,582.1499,582.5559,22255.0
2024-11-15 12:35:00,588.1,588.3,587.94,588.2,24691.0,582.3975,582.5955,582.239,582.4965,24691.0
2024-11-15 12:40:00,588.17,588.52,587.91,588.45,183245.0,582.4668,582.8134,582.2093,582.7441,183245.0
2024-11-15 12:45:00,588.45,588.67,588.14,588.25,32351.0,582.7441,582.962,582.4371,582.546,32351.0
2024-11-15 12:50:00,588.18,588.18,587.52,587.72,34897.0,582.4767,582.4767,581.8231,582.0212,34897.0
2024-11-15 12:55:00,587.71,588.41,587.7,588.34,31138.0,582.0113,582.7045,582.0014,582.6352,31138.0
2024-11-15 13:00:00,588.4,588.48,588.01,588.09,39142.0,582.6946,582.7738,582.3084,582.3876,39142.0
2024-11-15 13:05:00,588.16,588.3,587.91,588.24,26898.0,582.4569,582.5955,582.2093,582.5361,26898.0
2024-11-15 13:10:00,588.24,588.24,587.92,588.06,36203.0,582.5361,582.5361,582.2192,582.3579,36203.0
2024-11-15 13:15:00,588.13,588.54,587.95,588.15,28714.0,582.4272,582.8332,582.2489,582.447,28714.0
2024-11-15 13:20:00,588.14,588.52,587.87,588.01,40088.0,582.4371,582.8134,582.1697,582.3084,40088.0
2024-11-15 13:25:00,587.97,588.42,587.97,588.26,28231.0,582.2687,582.7144,582.2687,582.5559,28231.0
2024-11-15 13:30:00,588.2,588.22,587.68,587.69,29142.0,582.4965,582.5163,581.9816,581.9915,29142.0
2024-11-15 13:35:00,587.62,588.08,587.62,588.04,23009.0,581.9221,582.3777,581.9221,582.3381,23009.0
2024-11-15 13:40:00,588.05,588.07,587.6,587.73,24553.0,582.348,582.3678,581.9023,582.0311,24553.0
2024-11-15 13:45:00,587.74,587.74,587.1,587.19,39371.0,582.041,582.041,581.4072,581.4963,39371.0
2024-11-15 13:50:00,587.17,587.41,587.14,587.25,40355.0,581.4765,581.7142,581.4468,581.5557,40355.0
2024-11-15 13:55:00,587.25,587.37,586.75,587.35,50452.0,581.5557,581.6746,581.0606,581.6548,50452.0
2024-11-15 14:00:00,587.33,587.65,587.13,587.34,16269.0,581.6349,581.9518,581.4369,581.6449,16269.0
2024-11-15 14:05:00,587.25,587.84,587.21,587.6,12517.0,581.5557,582.14,581.5161,581.9023,12517.0
2024-11-15 14:10:00,587.59,587.75,587.36,587.5,31812.0,581.8924,582.0509,581.6647,581.8033,31812.0
2024-11-15 14:15:00,587.49,587.68,587.32,587.37,15614.0,581.7934,581.9816,581.625,581.6746,15614.0
2024-11-15 14:20:00,587.38,587.46,587.15,587.18,29464.0,581.6845,581.7637,581.4567,581.4864,29464.0
2024-11-15 14:25:00,587.3,587.3,586.9,586.95,10749.0,581.6052,581.6052,581.2091,581.2586,10749.0
2024-11-15 14:30:00,586.98,587.21,586.92,586.99,11238.0,581.2883,581.5161,581.2289,581.2982,11238.0
2024-11-15 14:35:00,587.02,587.25,586.98,587.14,12516.0,581.328,581.5557,581.2883,581.4468,12516.0
2024-11-15 14:40:00,587.18,588.13,587.16,588.11,24389.0,581.4864,582.4272,581.4666,582.4074,24389.0
2024-11-15 14:45:00,588.05,588.64,587.98,588.16,43695.0,582.348,582.9322,582.2786,582.4569,43695.0
2024-11-15 14:50:00,588.14,588.3,587.31,587.37,26563.0,582.4371,582.5955,581.6151,581.6746,26563.0
2024-11-15 14:55:00,587.4,587.86,587.39,587.85,19849.0,581.7043,582.1598,581.6944,582.1499,19849.0
2024-11-15 15:00:00,587.82,588.32,587.75,588.29,35525.0,582.1202,582.6154,582.0509,582.5856,35525.0
2024-11-15 15:05:00,588.26,588.65,587.93,588.07,27529.0,582.5559,582.9422,582.2291,582.3678,27529.0
2024-11-15 15:10:00,588.03,588.47,588.02,588.46,17880.0,582.3282,582.7639,582.3183,582.754,17880.0
2024-11-15 15:15:00,588.37,588.93,588.28,588.73,25049.0,582.6649,583.2194,582.5757,583.0214,25049.0
2024-11-15 15:20:00,588.81,589.07,588.32,588.42,23055.0,583.1006,583.3581,582.6154,582.7144,23055.0
2024-11-15 15:25:00,588.41,588.57,588.16,588.16,27995.0,582.7045,582.8629,582.4569,582.4569,27995.0
2024-11-15 15:30:00,588.47,588.53,588.03,588.37,158847.0,582.7639,582.8233,582.3282,582.6649,158847.0
2024-11-15 15:35:00,588.34,588.53,588.24,588.24,18003.0,582.6352,582.8233,582.5361,582.5361,18003.0
2024-11-15 15:40:00,588.27,588.37,587.62,587.7,19594.0,582.5658,582.6649,581.9221,582.0014,19594.0
2024-11-15 15:45:00,587.7,588.08,587.69,587.84,29269.0,582.0014,582.3777,581.9915,582.14,29269.0
2024-11-15 15:50:00,587.88,588.99,587.88,588.85,102094.0,582.1796,583.2789,582.1796,583.1402,102094.0
2024-11-15 15:55:00,588.86,589.08,588.35,588.63,571219.0,583.1501,583.368,582.6451,582.9223,571219.0
2024-11-18 09:30:00,589.09,589.12,588.21,588.38,98290.0,583.3779,583.4076,582.5064,582.6748,98290.0
2024-11-18 09:35:00,588.43,589.19,588.38,589.1,19081.0,582.7243,583.4769,582.6748,583.3878,19081.0
2024-11-18 09:40:00,589.01,589.22,588.79,588.99,20876.0,583.2987,583.5066,583.0808,583.2789,20876.0
2024-11-18 09:45:00,588.97,589.07,588.33,588.9,22921.0,583.259,583.3581,582.6253,583.1897,22921.0
2024-11-18 09:50:00,588.9,588.9,588.29,588.45,30586.0,583.1897,583.1897,582.5856,582.7441,30586.0
2024-11-18 09:55:00,588.53,588.57,588.28,588.57,19886.0,582.8233,582.8629,582.5757,582.8629,19886.0
2024-11-18 10:00:00,588.59,589.52,588.48,589.52,12653.0,582.8827,583.8037,582.7738,583.8037,12653.0
2024-11-18 10:05:00,589.62,589.64,589.38,589.51,9084.0,583.9027,583.9226,583.6651,583.7938,9084.0
2024-11-18 10:10:00,589.44,589.63,589.33,589.63,28301.0,583.7245,583.9126,583.6156,583.9126,28301.0
2024-11-18 10:15:00,589.65,589.95,589.6,589.73,7348.0,583.9325,584.2295,583.8829,584.0117,7348.0
2024-11-18 10:20:00,589.68,589.8,589.48,589.73,10563.0,583.9622,584.081,583.7641,584.0117,10563.0
2024-11-18 10:25:00,589.74,590.25,589.71,590.25,19732.0,584.0216,584.5266,583.9919,584.5266,19732.0
2024-11-18 10:30:00,590.22,590.89,590.22,590.89,19142.0,584.4969,585.1604,584.4969,585.1604,19142.0
2024-11-18 10:35:00,590.91,590.95,590.6,590.71,20315.0,585.1802,585.2198,584.8732,584.9822,20315.0
2024-11-18 10:40:00,590.65,591.04,590.64,590.95,8136.0,584.9228,585.309,584.9129,585.2198,8136.0
2024-11-18 10:45:00,590.97,591.22,590.96,591.21,8363.0,585.2397,585.4872,585.2298,585.4773,8363.0
2024-11-18 10:50:00,591.19,591.22,590.96,591.14,13263.0,585.4575,585.4872,585.2298,585.408,13263.0
2024-11-18 10:55:00,591.17,591.21,590.86,591.12,37236.0,585.4377,585.4773,585.1307,585.3882,37236.0
2024-11-18 11:00:00,591.14,591.3,590.98,591.3,29899.0,585.408,585.5665,585.2496,585.5665,29899.0
2024-11-18 11:05:00,591.32,591.39,591.21,591.28,23092.0,585.5863,585.6556,585.4773,585.5466,23092.0
2024-11-18 11:10:00,591.24,591.38,591.17,591.32,16482.0,585.507,585.6457,585.4377,585.5863,16482.0
2024-11-18 11:15:00,591.29,591.48,591.19,591.48,18315.0,585.5566,585.7447,585.4575,585.7447,18315.0
2024-11-18 11:20:00,591.5,591.85,591.44,591.79,16312.0,585.7645,586.1111,585.7051,586.0517,16312.0
2024-11-18 11:25:00,591.78,592.0,591.55,591.56,6227.0,586.0418,586.2597,585.814,585.8239,6227.0
2024-11-18 11:30:00,591.61,592.06,591.61,592.04,17608.0,585.8734,586.3191,585.8734,586.2993,17608.0
2024-11-18 11:35:00,592.05,592.29,591.99,592.28,19068.0,586.3092,586.5469,586.2498,586.537,19068.0
2024-11-18 11:40:00,592.27,592.38,592.14,592.35,23544.0,586.527,586.636,586.3983,586.6063,23544.0
2024-11-18 11:45:00,592.34,592.35,591.42,591.47,14195.0,586.5964,586.6063,585.6853,585.7348,14195.0
2024-11-18 11:50:00,591.46,592.15,591.1,591.25,54572.0,585.7249,586.4082,585.3684,585.5169,54572.0
2024-11-18 11:55:00,591.33,591.33,590.88,591.19,9507.0,585.5962,585.5962,585.1505,585.4575,9507.0
2024-11-18 12:00:00,591.17,591.38,591.03,591.17,11383.0,585.4377,585.6457,585.2991,585.4377,11383.0
2024-11-18 12:05:00,591.2,591.2,590.83,590.9,28778.0,585.4674,585.4674,585.101,585.1703,28778.0
2024-11-18 12:10:00,590.86,591.28,590.86,591.13,13690.0,585.1307,585.5466,585.1307,585.3981,13690.0
2024-11-18 12:15:00,591.18,591.18,590.76,591.05,21888.0,585.4476,585.4476,585.0317,585.3189,21888.0
2024-11-18 12:20:00,591.04,591.39,591.01,591.27,6840.0,585.309,585.6556,585.2793,585.5367,6840.0
2024-11-18 12:25:00,591.26,591.41,591.25,591.25,3905.0,585.5268,585.6754,585.5169,585.5169,3905.0
2024-11-18 12:30:00,591.22,591.33,591.15,591.31,5691.0,585.4872,585.5962,585.4179,585.5764,5691.0
2024-11-18 12:35:00,591.25,591.53,591.18,591.45,6000.0,585.5169,585.7942,585.4476,585.715,6000.0
2024-11-18 12:40:00,591.39,591.47,590.99,591.01,7028.0,585.6556,585.7348,585.2595,585.2793,7028.0
2024-11-18 12:45:00,590.89,590.92,590.65,590.87,9720.0,585.1604,585.1901,584.9228,585.1406,9720.0
2024-11-18 12:50:00,590.91,591.02,590.85,590.88,6523.0,585.1802,585.2892,585.1208,585.1505,6523.0
2024-11-18 12:55:00,590.93,591.57,590.91,591.55,15728.0,585.2,585.8338,585.1802,585.814,15728.0
2024-11-18 13:00:00,591.44,591.55,591.31,591.35,10222.0,585.7051,585.814,585.5764,585.616,10222.0
2024-11-18 13:05:00,591.4,591.53,591.27,591.53,10739.0,585.6655,585.7942,585.5367,585.7942,10739.0
2024-11-18 13:10:00,591.45,591.51,591.27,591.27,12512.0,585.715,585.7744,585.5367,585.5367,12512.0
2024-11-18 13:15:00,591.25,591.41,591.2,591.36,5935.0,585.5169,585.6754,585.4674,585.6259,5935.0
2024-11-18 13:20:00,591.48,591.51,591.16,591.3,6732.0,585.7447,585.7744,585.4278,585.5665,6732.0
2024-11-18 13:25:00,591.31,591.36,591.01,591.07,8569.0,585.5764,585.6259,585.2793,585.3387,8569.0
2024-11-18 13:30:00,591.2,591.2,590.96,591.03,5922.0,585.4674,585.4674,585.2298,585.2991,5922.0
2024-11-18 13:35:00,590.94,591.15,590.91,590.91,16740.0,585.2099,585.4179,585.1802,585.1802,16740.0
2024-11-18 13:40:00,590.92,590.92,590.33,590.38,21169.0,585.1901,585.1901,584.6059,584.6554,21169.0
2024-11-18 13:45:00,590.26,590.37,589.97,590.16,52930.0,584.5365,584.6455,584.2494,584.4375,52930.0
2024-11-18 13:50:00,590.21,590.49,590.2,590.49,15314.0,584.487,584.7643,584.4771,584.7643,15314.0
2024-11-18 13:55:00,590.54,591.27,590.54,591.26,11004.0,584.8138,585.5367,584.8138,585.5268,11004.0
2024-11-18 14:00:00,591.21,591.29,591.08,591.2,28347.0,585.4773,585.5566,585.3486,585.4674,28347.0
2024-11-18 14:05:00,591.17,591.26,590.85,590.92,20984.0,585.4377,585.5268,585.1208,585.1901,20984.0
2024-11-18 14:10:00,590.91,590.92,590.45,590.46,31072.0,585.1802,585.1901,584.7247,584.7346,31072.0
2024-11-18 14:15:00,590.44,590.62,590.25,590.37,21999.0,584.7148,584.893,584.5266,584.6455,21999.0
2024-11-18 14:20:00,590.35,590.38,590.0,590.09,45875.0,584.6257,584.6554,584.2791,584.3682,45875.0
2024-11-18 14:25:00,590.03,590.36,589.97,590.13,36846.0,584.3088,584.6356,584.2494,584.4078,36846.0
2024-11-18 14:30:00,590.21,590.21,589.99,590.0,26326.0,584.487,584.487,584.2692,584.2791,26326.0
2024-11-18 14:35:00,590.13,590.33,590.07,590.29,14140.0,584.4078,584.6059,584.3484,584.5662,14140.0
2024-11-18 14:40:00,590.29,590.72,590.19,590.62,26207.0,584.5662,584.9921,584.4672,584.893,26207.0
2024-11-18 14:45:00,590.65,590.88,590.65,590.79,21396.0,584.9228,585.1505,584.9228,585.0614,21396.0
2024-11-18 14:50:00,590.81,591.2,590.74,591.12,22696.0,585.0812,585.4674,585.0119,585.3882,22696.0
2024-11-18 14:55:00,591.13,591.13,590.88,590.98,28400.0,585.3981,585.3981,585.1505,585.2496,28400.0
2024-11-18 15:00:00,590.95,591.19,590.85,591.16,15096.0,585.2198,585.4575,585.1208,585.4278,15096.0
2024-11-18 15:05:00,591.15,591.15,590.95,590.99,32170.0,585.4179,585.4179,585.2198,585.2595,32170.0
2024-11-18 15:10:00,591.05,591.27,591.05,591.08,51331.0,585.3189,585.5367,585.3189,585.3486,51331.0
2024-11-18 15:15:00,591.03,591.19,590.88,591.15,22709.0,585.2991,585.4575,585.1505,585.4179,22709.0
2024-11-18 15:20:00,591.19,591.24,591.07,591.17,21445.0,585.4575,585.507,585.3387,585.4377,21445.0
2024-11-18 15:25:00,591.16,591.29,591.1,591.27,15032.0,585.4278,585.5566,585.3684,585.5367,15032.0
2024-11-18 15:30:00,591.28,591.28,590.82,590.92,28177.0,585.5466,585.5466,585.0911,585.1901,28177.0
2024-11-18 15:35:00,590.95,591.12,590.82,590.9,24638.0,585.2198,585.3882,585.0911,585.1703,24638.0
2024-11-18 15:40:00,590.89,590.95,590.79,590.94,19169.0,585.1604,585.2198,585.0614,585.2099,19169.0
2024-11-18 15:45:00,590.93,591.1,590.78,591.09,21971.0,585.2,585.3684,585.0515,585.3585,21971.0
2024-11-18 15:50:00,591.05,591.05,590.42,590.54,47578.0,585.3189,585.3189,584.695,584.8138,47578.0
2024-11-18 15:55:00,590.57,591.16,590.53,591.07,691999.0,584.8435,585.4278,584.8039,585.3387,691999.0
2024-11-19 09:30:00,587.63,588.15,587.46,587.84,127430.0,581.932,582.447,581.7637,582.14,127430.0
2024-11-19 09:35:00,587.72,588.29,587.5,588.18,18480.0,582.0212,582.5856,581.8033,582.4767,18480.0
2024-11-19 09:40:00,588.09,588.65,587.98,588.54,19239.0,582.3876,582.9422,582.2786,582.8332,19239.0
2024-11-19 09:45:00,588.47,588.66,587.73,587.9,27468.0,582.7639,582.9521,582.0311,582.1994,27468.0
2024-11-19 09:50:00,587.7,588.19,586.99,587.89,21119.0,582.0014,582.4866,581.2982,582.1895,21119.0
2024-11-19 09:55:00,587.72,588.32,587.72,588.03,18891.0,582.0212,582.6154,582.0212,582.3282,18891.0
2024-11-19 10:00:00,588.1,588.22,587.53,587.99,11676.0,582.3975,582.5163,581.833,582.2886,11676.0
2024-11-19 10:05:00,588.1,588.38,587.95,588.29,68520.0,582.3975,582.6748,582.2489,582.5856,68520.0
2024-11-19 10:10:00,588.26,588.59,587.97,588.24,26232.0,582.5559,582.8827,582.2687,582.5361,26232.0
2024-11-19 10:15:00,588.08,588.52,587.65,588.51,26751.0,582.3777,582.8134,581.9518,582.8035,26751.0
2024-11-19 10:20:00,588.37,588.43,587.96,588.42,22020.0,582.6649,582.7243,582.2588,582.7144,22020.0
2024-11-19 10:25:00,588.68,589.33,588.39,589.32,46682.0,582.9719,583.6156,582.6847,583.6057,46682.0
2024-11-19 10:30:00,589.29,589.84,589.01,589.74,17862.0,583.5759,584.1206,583.2987,584.0216,17862.0
2024-11-19 10:35:00,589.68,590.41,589.67,590.16,17687.0,583.9622,584.6851,583.9523,584.4375,17687.0
2024-11-19 10:40:00,590.2,590.49,589.85,590.41,13289.0,584.4771,584.7643,584.1305,584.6851,13289.0
2024-11-19 10:45:00,590.4,590.72,590.22,590.7,15436.0,584.6752,584.9921,584.4969,584.9723,15436.0
2024-11-19 10:50:00,590.73,590.94,590.39,590.49,13143.0,585.002,585.2099,584.6653,584.7643,13143.0
2024-11-19 10:55:00,590.5,590.79,590.33,590.63,15884.0,584.7742,585.0614,584.6059,584.903,15884.0
2024-11-19 11:00:00,590.61,590.89,590.55,590.78,14368.0,584.8831,585.1604,584.8237,585.0515,14368.0
2024-11-19 11:05:00,590.77,591.03,590.67,590.86,11624.0,585.0416,585.2991,584.9426,585.1307,11624.0
2024-11-19 11:10:00,590.92,591.17,590.82,590.94,27422.0,585.1901,585.4377,585.0911,585.2099,27422.0
2024-11-19 11:15:00,590.95,591.6,590.95,591.42,16494.0,585.2198,585.8635,585.2198,585.6853,16494.0
2024-11-19 11:20:00,591.33,591.55,591.17,591.53,12143.0,585.5962,585.814,585.4377,585.7942,12143.0
2024-11-19 11:25:00,591.54,591.87,591.44,591.78,11584.0,585.8041,586.1309,585.7051,586.0418,11584.0
2024-11-19 11:30:00,591.78,592.03,591.58,591.91,18969.0,586.0418,586.2894,585.8437,586.1705,18969.0
2024-11-19 11:35:00,591.89,592.12,591.77,591.77,13025.0,586.1507,586.3785,586.0319,586.0319,13025.0
2024-11-19 11:40:00,591.87,592.1,591.72,591.89,9695.0,586.1309,586.3587,585.9824,586.1507,9695.0
2024-11-19 11:45:00,591.88,591.95,591.77,591.85,9664.0,586.1408,586.2102,586.0319,586.1111,9664.0
2024-11-19 11:50:00,591.88,591.94,591.4,591.51,16581.0,586.1408,586.2002,585.6655,585.7744,16581.0
2024-11-19 11:55:00,591.6,591.97,591.6,591.72,8229.0,585.8635,586.23,585.8635,585.9824,8229.0
2024-11-19 12:00:00,591.72,591.74,591.37,591.45,11094.0,585.9824,586.0022,585.6358,585.715,11094.0
2024-11-19 12:05:00,591.46,591.73,591.43,591.69,3931.0,585.7249,585.9923,585.6952,585.9527,3931.0
2024-11-19 12:10:00,591.68,591.72,591.61,591.64,9440.0,585.9428,585.9824,585.8734,585.9032,9440.0
2024-11-19 12:15:00,591.66,591.95,591.57,591.74,14770.0,585.923,586.2102,585.8338,586.0022,14770.0
2024-11-19 12:20:00,591.73,591.92,590.95,591.26,14104.0,585.9923,586.1804,585.2198,585.5268,14104.0
2024-11-19 12:25:00,591.42,591.93,591.36,591.93,9713.0,585.6853,586.1903,585.6259,586.1903,9713.0
2024-11-19 12:30:00,591.83,592.38,591.77,592.38,38652.0,586.0913,586.636,586.0319,586.636,38652.0
2024-11-19 12:35:00,592.26,592.42,592.05,592.27,34643.0,586.5171,586.6756,586.3092,586.527,34643.0
2024-11-19 12:40:00,592.28,592.4,591.97,592.01,9896.0,586.537,586.6558,586.23,586.2696,9896.0
2024-11-19 12:45:00,592.08,592.19,591.8,591.82,12689.0,586.3389,586.4478,586.0616,586.0814,12689.0
2024-11-19 12:50:00,591.81,592.03,591.75,592.0,7484.0,586.0715,586.2894,586.0121,586.2597,7484.0
2024-11-19 12:55:00,591.99,592.23,591.98,592.01,29757.0,586.2498,586.4874,586.2399,586.2696,29757.0
2024-11-19 13:00:00,592.05,592.05,591.72,591.99,14141.0,586.3092,586.3092,585.9824,586.2498,14141.0
2024-11-19 13:05:00,591.95,592.35,591.86,592.25,33056.0,586.2102,586.6063,586.121,586.5072,33056.0
2024-11-19 13:10:00,592.29,592.48,592.23,592.48,21485.0,586.5469,586.735,586.4874,586.735,21485.0
2024-11-19 13:15:00,592.47,592.51,592.31,592.38,22213.0,586.7251,586.7647,586.5667,586.636,22213.0
2024-11-19 13:20:00,592.47,592.47,592.18,592.29,81016.0,586.7251,586.7251,586.4379,586.5469,81016.0
2024-11-19 13:25:00,592.3,592.49,592.28,592.44,16803.0,586.5568,586.7449,586.537,586.6954,16803.0
2024-11-19 13:30:00,592.39,592.5,592.3,592.43,7603.0,586.6459,586.7548,586.5568,586.6855,7603.0
2024-11-19 13:35:00,592.43,592.95,592.42,592.94,18221.0,586.6855,587.2005,586.6756,587.1906,18221.0
2024-11-19 13:40:00,592.86,593.05,592.74,593.05,29529.0,587.1113,587.2995,586.9925,587.2995,29529.0
2024-11-19 13:45:00,593.06,593.66,593.06,593.55,19689.0,587.3094,587.9036,587.3094,587.7946,19689.0
2024-11-19 13:50:00,593.58,593.95,593.53,593.78,13186.0,587.8243,588.1908,587.7748,588.0224,13186.0
2024-11-19 13:55:00,593.75,593.96,593.59,593.83,14670.0,587.9927,588.2007,587.8342,588.0719,14670.0
2024-11-19 14:00:00,593.83,593.87,593.54,593.6,10103.0,588.0719,588.1115,587.7847,587.8442,10103.0
2024-11-19 14:05:00,593.66,593.73,593.46,593.69,12290.0,587.9036,587.9729,587.7055,587.9333,12290.0
2024-11-19 14:10:00,593.72,593.74,593.62,593.74,9944.0,587.963,587.9828,587.864,587.9828,9944.0
2024-11-19 14:15:00,593.72,593.81,593.19,593.2,21879.0,587.963,588.0521,587.4381,587.448,21879.0
2024-11-19 14:20:00,593.27,593.62,593.25,593.51,12254.0,587.5174,587.864,587.4975,587.755,12254.0
2024-11-19 14:25:00,593.5,593.5,592.97,593.04,21816.0,587.7451,587.7451,587.2203,587.2896,21816.0
2024-11-19 14:30:00,593.02,593.23,592.27,592.47,19582.0,587.2698,587.4777,586.527,586.7251,19582.0
2024-11-19 14:35:00,592.4,592.46,592.03,592.31,33145.0,586.6558,586.7152,586.2894,586.5667,33145.0
2024-11-19 14:40:00,592.24,592.39,592.03,592.35,12471.0,586.4973,586.6459,586.2894,586.6063,12471.0
2024-11-19 14:45:00,592.35,592.39,592.04,592.14,13081.0,586.6063,586.6459,586.2993,586.3983,13081.0
2024-11-19 14:50:00,592.2,592.74,592.2,592.74,15355.0,586.4577,586.9925,586.4577,586.9925,15355.0
2024-11-19 14:55:00,592.71,592.82,592.54,592.55,15747.0,586.9628,587.0717,586.7944,586.8043,15747.0
2024-11-19 15:00:00,592.48,592.64,592.28,592.28,17048.0,586.735,586.8935,586.537,586.537,17048.0
2024-11-19 15:05:00,592.35,592.59,592.33,592.55,16379.0,586.6063,586.8439,586.5865,586.8043,16379.0
2024-11-19 15:10:00,592.61,592.69,592.55,592.62,16901.0,586.8638,586.943,586.8043,586.8737,16901.0
2024-11-19 15:15:00,592.63,592.8,592.48,592.79,16651.0,586.8836,587.0519,586.735,587.042,16651.0
2024-11-19 15:20:00,592.78,592.78,592.52,592.53,15063.0,587.0321,587.0321,586.7746,586.7845,15063.0
2024-11-19 15:25:00,592.65,592.82,592.64,592.76,24088.0,586.9034,587.0717,586.8935,587.0123,24088.0
2024-11-19 15:30:00,592.75,592.78,592.57,592.72,43376.0,587.0024,587.0321,586.8241,586.9727,43376.0
2024-11-19 15:35:00,592.71,592.92,592.67,592.8,20175.0,586.9628,587.1707,586.9232,587.0519,20175.0
2024-11-19 15:40:00,592.8,592.98,592.76,592.84,12422.0,587.0519,587.2302,587.0123,587.0915,12422.0
2024-11-19 15:45:00,592.8,593.3,592.72,593.29,32550.0,587.0519,587.5471,586.9727,587.5372,32550.0
2024-11-19 15:50:00,593.27,593.51,592.67,592.81,53600.0,587.5174,587.755,586.9232,587.0618,53600.0
2024-11-19 15:55:00,592.79,593.32,592.72,593.16,96243.0,587.042,587.5669,586.9727,587.4084,96243.0
2024-11-20 09:30:00,593.29,593.4,592.78,592.82,172168.0,587.5372,587.6461,587.0321,587.0717,172168.0
2024-11-20 09:35:00,592.73,592.73,591.01,591.04,14329.0,586.9826,586.9826,585.2793,585.309,14329.0
2024-11-20 09:40:00,591.08,591.39,590.8,591.22,33858.0,585.3486,585.6556,585.0713,585.4872,33858.0
2024-11-20 09:45:00,590.87,591.57,590.8,591.34,13863.0,585.1406,585.8338,585.0713,585.6061,13863.0
2024-11-20 09:50:00,591.15,591.44,590.86,590.86,18143.0,585.4179,585.7051,585.1307,585.1307,18143.0
2024-11-20 09:55:00,590.83,590.91,590.28,590.29,32798.0,585.101,585.1802,584.5563,584.5662,32798.0
2024-11-20 10:00:00,590.29,591.0,590.29,590.3,21964.0,584.5662,585.2694,584.5662,584.5762,21964.0
2024-11-20 10:05:00,590.2,590.2,588.72,588.74,15136.0,584.4771,584.4771,583.0115,583.0313,15136.0
2024-11-20 10:10:00,588.87,588.87,588.2,588.5,20015.0,583.16,583.16,582.4965,582.7936,20015.0
2024-11-20 10:15:00,588.52,588.52,587.91,588.36,20939.0,582.8134,582.8134,582.2093,582.655,20939.0
2024-11-20 10:20:00,588.21,588.83,587.5,588.83,73464.0,582.5064,583.1204,581.8033,583.1204,73464.0
2024-11-20 10:25:00,588.62,589.04,588.51,588.6,13664.0,582.9124,583.3284,582.8035,582.8926,13664.0
2024-11-20 10:30:00,588.59,589.61,588.49,589.36,34558.0,582.8827,583.8928,582.7837,583.6453,34558.0
2024-11-20 10:35:00,589.26,589.97,589.12,589.96,27707.0,583.5462,584.2494,583.4076,584.2394,27707.0
2024-11-20 10:40:00,590.02,590.09,589.32,589.63,25023.0,584.2989,584.3682,583.6057,583.9126,25023.0
2024-11-20 10:45:00,589.68,590.19,589.68,590.19,13330.0,583.9622,584.4672,583.9622,584.4672,13330.0
2024-11-20 10:50:00,590.09,590.1,589.8,590.03,15084.0,584.3682,584.3781,584.081,584.3088,15084.0
2024-11-20 10:55:00,590.08,590.42,589.98,590.22,28532.0,584.3583,584.695,584.2593,584.4969,28532.0
2024-11-20 11:00:00,590.29,590.57,589.93,590.1,35358.0,584.5662,584.8435,584.2097,584.3781,35358.0
2024-11-20 11:05:00,590.1,590.1,589.47,589.72,16228.0,584.3781,584.3781,583.7542,584.0018,16228.0
2024-11-20 11:10:00,589.74,589.9,589.0,589.31,49672.0,584.0216,584.18,583.2888,583.5958,49672.0
2024-11-20 11:15:00,589.36,589.62,589.3,589.37,6279.0,583.6453,583.9027,583.5858,583.6552,6279.0
2024-11-20 11:20:00,589.69,589.75,589.38,589.42,8946.0,583.9721,584.0315,583.6651,583.7047,8946.0
2024-11-20 11:25:00,589.33,589.45,588.81,588.84,13487.0,583.6156,583.7344,583.1006,583.1303,13487.0
2024-11-20 11:30:00,588.79,588.83,588.46,588.72,26619.0,583.0808,583.1204,582.754,583.0115,26619.0
2024-11-20 11:35:00,588.66,589.53,588.5,589.36,16274.0,582.9521,583.8136,582.7936,583.6453,16274.0
2024-11-20 11:40:00,589.33,590.07,589.33,590.07,7072.0,583.6156,584.3484,583.6156,584.3484,7072.0
2024-11-20 11:45:00,590.21,590.83,590.13,590.81,21288.0,584.487,585.101,584.4078,585.0812,21288.0
2024-11-20 11:50:00,590.88,591.39,590.83,591.39,4549.0,585.1505,585.6556,585.101,585.6556,4549.0
2024-11-20 11:55:00,591.41,591.66,591.15,591.25,14880.0,585.6754,585.923,585.4179,585.5169,14880.0
2024-11-20 12:00:00,591.32,591.55,590.8,591.06,24125.0,585.5863,585.814,585.0713,585.3288,24125.0
2024-11-20 12:05:00,590.99,591.15,590.59,590.74,18128.0,585.2595,585.4179,584.8633,585.0119,18128.0
2024-11-20 12:10:00,590.74,590.81,590.05,590.1,28992.0,585.0119,585.0812,584.3286,584.3781,28992.0
2024-11-20 12:15:00,590.16,590.28,589.74,589.74,12789.0,584.4375,584.5563,584.0216,584.0216,12789.0
2024-11-20 12:20:00,589.71,589.72,589.05,589.39,8883.0,583.9919,584.0018,583.3383,583.675,8883.0
2024-11-20 12:25:00,589.38,590.15,589.35,590.09,9036.0,583.6651,584.4276,583.6354,584.3682,9036.0
2024-11-20 12:30:00,590.07,590.49,589.99,590.39,17963.0,584.3484,584.7643,584.2692,584.6653,17963.0
2024-11-20 12:35:00,590.38,590.87,590.34,590.7,24496.0,584.6554,585.1406,584.6158,584.9723,24496.0
2024-11-20 12:40:00,590.77,590.88,590.36,590.43,38690.0,585.0416,585.1505,584.6356,584.7049,38690.0
2024-11-20 12:45:00,590.44,591.0,590.41,591.0,12754.0,584.7148,585.2694,584.6851,585.2694,12754.0
2024-11-20 12:50:00,591.06,591.15,590.21,590.21,15817.0,585.3288,585.4179,584.487,584.487,15817.0
2024-11-20 12:55:00,590.07,590.33,589.79,590.0,9810.0,584.3484,584.6059,584.0711,584.2791,9810.0
2024-11-20 13:00:00,589.99,590.4,589.96,590.28,19273.0,584.2692,584.6752,584.2394,584.5563,19273.0
2024-11-20 13:05:00,590.3,590.31,590.06,590.06,13585.0,584.5762,584.5861,584.3385,584.3385,13585.0
2024-11-20 13:10:00,590.09,590.34,589.96,590.18,46570.0,584.3682,584.6158,584.2394,584.4573,46570.0
2024-11-20 13:15:00,590.08,590.35,589.69,589.69,19156.0,584.3583,584.6257,583.9721,583.9721,19156.0
2024-11-20 13:20:00,589.66,590.27,589.41,590.22,14981.0,583.9424,584.5464,583.6948,584.4969,14981.0
2024-11-20 13:25:00,590.19,590.6,590.16,590.35,13549.0,584.4672,584.8732,584.4375,584.6257,13549.0
2024-11-20 13:30:00,590.41,590.42,589.93,589.96,9265.0,584.6851,584.695,584.2097,584.2394,9265.0
2024-11-20 13:35:00,589.85,590.13,589.6,589.63,12947.0,584.1305,584.4078,583.8829,583.9126,12947.0
2024-11-20 13:40:00,589.57,589.76,589.22,589.37,7097.0,583.8532,584.0414,583.5066,583.6552,7097.0
2024-11-20 13:45:00,589.34,589.44,589.04,589.42,9224.0,583.6255,583.7245,583.3284,583.7047,9224.0
2024-11-20 13:50:00,589.4,589.55,589.27,589.49,10855.0,583.6849,583.8334,583.5561,583.774,10855.0
2024-11-20 13:55:00,589.51,589.72,589.41,589.7,10596.0,583.7938,584.0018,583.6948,583.982,10596.0
2024-11-20 14:00:00,589.62,589.71,589.46,589.57,10533.0,583.9027,583.9919,583.7443,583.8532,10533.0
2024-11-20 14:05:00,589.52,589.61,589.17,589.28,7616.0,583.8037,583.8928,583.4571,583.566,7616.0
2024-11-20 14:10:00,589.21,589.41,589.21,589.31,8383.0,583.4967,583.6948,583.4967,583.5958,8383.0
2024-11-20 14:15:00,589.33,589.45,589.25,589.29,4914.0,583.6156,583.7344,583.5363,583.5759,4914.0
2024-11-20 14:20:00,589.3,589.49,589.13,589.17,6762.0,583.5858,583.774,583.4175,583.4571,6762.0
2024-11-20 14:25:00,589.28,589.58,589.28,589.54,13873.0,583.566,583.8631,583.566,583.8235,13873.0
2024-11-20 14:30:00,589.44,589.8,589.38,589.79,7976.0,583.7245,584.081,583.6651,584.0711,7976.0
2024-11-20 14:35:00,589.75,590.06,589.75,589.95,8541.0,584.0315,584.3385,584.0315,584.2295,8541.0
2024-11-20 14:40:00,589.99,590.52,589.99,590.49,15378.0,584.2692,584.794,584.2692,584.7643,15378.0
2024-11-20 14:45:00,590.55,590.75,590.53,590.64,18864.0,584.8237,585.0218,584.8039,584.9129,18864.0
2024-11-20 14:50:00,590.64,590.69,590.41,590.43,13090.0,584.9129,584.9624,584.6851,584.7049,13090.0
2024-11-20 14:55:00,590.42,590.48,590.27,590.37,15359.0,584.695,584.7544,584.5464,584.6455,15359.0
2024-11-20 15:00:00,590.38,590.38,590.11,590.31,16063.0,584.6554,584.6554,584.388,584.5861,16063.0
2024-11-20 15:05:00,590.31,590.46,590.15,590.44,14330.0,584.5861,584.7346,584.4276,584.7148,14330.0
2024-11-20 15:10:00,590.44,590.69,590.42,590.53,24889.0,584.7148,584.9624,584.695,584.8039,24889.0
2024-11-20 15:15:00,590.52,590.85,590.48,590.74,20507.0,584.794,585.1208,584.7544,585.0119,20507.0
2024-11-20 15:20:00,590.75,590.97,590.75,590.94,10686.0,585.0218,585.2397,585.0218,585.2099,10686.0
2024-11-20 15:25:00,590.99,591.4,590.98,591.36,24758.0,585.2595,585.6655,585.2496,585.6259,24758.0
2024-11-20 15:30:00,591.39,592.78,591.39,592.75,41884.0,585.6556,587.0321,585.6556,587.0024,41884.0
2024-11-20 15:35:00,592.74,593.09,592.39,592.87,44853.0,586.9925,587.3391,586.6459,587.1212,44853.0
2024-11-20 15:40:00,592.88,593.17,592.24,592.58,19792.0,587.1311,587.4183,586.4973,586.834,19792.0
2024-11-20 15:45:00,592.57,593.27,592.46,593.07,19870.0,586.8241,587.5174,586.7152,587.3193,19870.0
2024-11-20 15:50:00,593.12,593.67,592.75,593.17,50191.0,587.3688,587.9135,587.0024,587.4183,50191.0
2024-11-20 15:55:00,593.21,593.51,592.78,593.42,314266.0,587.4579,587.755,587.0321,587.6659,314266.0
2024-11-21 09:30:00,596.36,596.51,594.3,594.56,119806.0,590.5774,590.7259,588.5374,588.7948,119806.0
2024-11-21 09:35:00,594.52,594.52,591.45,591.6,45329.0,588.7552,588.7552,585.715,585.8635,45329.0
2024-11-21 09:40:00,591.92,592.75,591.51,592.71,35672.0,586.1804,587.0024,585.7744,586.9628,35672.0
2024-11-21 09:45:00,592.75,594.38,592.75,594.34,19819.0,587.0024,588.6166,587.0024,588.577,19819.0
2024-11-21 09:50:00,594.22,594.55,592.98,593.17,41299.0,588.4581,588.7849,587.2302,587.4183,41299.0
2024-11-21 09:55:00,593.38,593.58,592.27,592.61,18261.0,587.6263,587.8243,586.527,586.8638,18261.0
2024-11-21 10:00:00,592.76,592.85,591.68,591.91,48155.0,587.0123,587.1014,585.9428,586.1705,48155.0
2024-11-21 10:05:00,592.05,592.15,591.34,592.0,15238.0,586.3092,586.4082,585.6061,586.2597,15238.0
2024-11-21 10:10:00,591.97,593.62,591.81,593.46,22840.0,586.23,587.864,586.0715,587.7055,22840.0
2024-11-21 10:15:00,593.58,594.08,593.14,593.34,28568.0,587.8243,588.3195,587.3886,587.5867,28568.0
2024-11-21 10:20:00,593.44,593.78,591.68,591.98,49347.0,587.6857,588.0224,585.9428,586.2399,49347.0
2024-11-21 10:25:00,592.05,592.26,590.5,590.63,30333.0,586.3092,586.5171,584.7742,584.903,30333.0
2024-11-21 10:30:00,590.49,591.3,590.32,591.07,37887.0,584.7643,585.5665,584.596,585.3387,37887.0
2024-11-21 10:35:00,590.87,591.84,590.87,591.0,44504.0,585.1406,586.1012,585.1406,585.2694,44504.0
2024-11-21 10:40:00,590.98,592.16,590.73,591.89,23414.0,585.2496,586.4181,585.002,586.1507,23414.0
2024-11-21 10:45:00,592.04,593.08,591.86,593.05,50090.0,586.2993,587.3292,586.121,587.2995,50090.0
2024-11-21 10:50:00,593.03,593.67,592.68,593.66,21268.0,587.2797,587.9135,586.9331,587.9036,21268.0
2024-11-21 10:55:00,593.71,594.68,593.71,594.51,27541.0,587.9531,588.9137,587.9531,588.7453,27541.0
2024-11-21 11:00:00,594.68,595.02,594.39,594.73,21708.0,588.9137,589.2504,588.6265,588.9632,21708.0
2024-11-21 11:05:00,594.6,595.05,594.09,594.31,28965.0,588.8345,589.2801,588.3294,588.5473,28965.0
2024-11-21 11:10:00,594.18,595.02,593.94,594.9,35040.0,588.4185,589.2504,588.1809,589.1315,35040.0
2024-11-21 11:15:00,594.91,595.02,594.21,594.34,36278.0,589.1415,589.2504,588.4482,588.577,36278.0
2024-11-21 11:20:00,594.46,595.19,594.19,595.19,46457.0,588.6958,589.4187,588.4284,589.4187,46457.0
2024-11-21 11:25:00,595.34,595.65,594.91,595.64,28098.0,589.5673,589.8743,589.1415,589.8644,28098.0
2024-11-21 11:30:00,595.73,596.04,595.47,595.9,32832.0,589.9535,590.2605,589.696,590.1219,32832.0
2024-11-21 11:35:00,595.76,595.76,594.64,594.91,23693.0,589.9832,589.9832,588.8741,589.1415,23693.0
2024-11-21 11:40:00,594.97,595.38,594.87,595.34,14238.0,589.2009,589.6069,589.1018,589.5673,14238.0
2024-11-21 11:45:00,595.25,595.25,594.17,594.3,9387.0,589.4782,589.4782,588.4086,588.5374,9387.0
2024-11-21 11:50:00,594.34,594.65,594.27,594.62,13600.0,588.577,588.884,588.5077,588.8543,13600.0
2024-11-21 11:55:00,594.45,594.9,594.35,594.74,12060.0,588.6859,589.1315,588.5869,588.9731,12060.0
2024-11-21 12:00:00,594.74,594.76,594.06,594.06,26970.0,588.9731,588.9929,588.2997,588.2997,26970.0
2024-11-21 12:05:00,594.0,594.55,594.0,594.54,10845.0,588.2403,588.7849,588.2403,588.775,10845.0
2024-11-21 12:10:00,594.57,594.77,594.4,594.54,9251.0,588.8047,589.0028,588.6364,588.775,9251.0
2024-11-21 12:15:00,594.66,595.03,594.64,594.99,33927.0,588.8939,589.2603,588.8741,589.2207,33927.0
2024-11-21 12:20:00,594.98,595.45,594.84,595.3,13795.0,589.2108,589.6762,589.0721,589.5277,13795.0
2024-11-21 12:25:00,595.29,596.19,595.15,595.91,30198.0,589.5178,590.409,589.3791,590.1318,30198.0
2024-11-21 12:30:00,595.88,596.2,595.85,596.1,11174.0,590.102,590.4189,590.0723,590.3199,11174.0
2024-11-21 12:35:00,596.05,596.32,595.93,596.17,11555.0,590.2704,590.5378,590.1516,590.3892,11555.0
2024-11-21 12:40:00,596.17,596.77,596.16,596.7,10016.0,590.3892,590.9834,590.3793,590.9141,10016.0
2024-11-21 12:45:00,596.66,597.06,596.63,596.8,26704.0,590.8745,591.2706,590.8448,591.0131,26704.0
2024-11-21 12:50:00,596.62,596.89,596.62,596.76,4192.0,590.8349,591.1023,590.8349,590.9735,4192.0
2024-11-21 12:55:00,596.74,596.84,596.45,596.59,13103.0,590.9537,591.0527,590.6665,590.8052,13103.0
2024-11-21 13:00:00,596.63,596.82,596.59,596.8,17800.0,590.8448,591.0329,590.8052,591.0131,17800.0
2024-11-21 13:05:00,596.84,597.28,596.83,597.16,13978.0,591.0527,591.4885,591.0428,591.3696,13978.0
2024-11-21 13:10:00,597.18,597.57,597.15,597.18,18890.0,591.3894,591.7757,591.3597,591.3894,18890.0
2024-11-21 13:15:00,597.25,597.25,596.79,596.92,6410.0,591.4588,591.4588,591.0032,591.132,6410.0
2024-11-21 13:20:00,596.9,597.17,596.71,597.17,13352.0,591.1122,591.3795,590.924,591.3795,13352.0
2024-11-21 13:25:00,597.18,597.38,596.89,597.33,66399.0,591.3894,591.5875,591.1023,591.538,66399.0
2024-11-21 13:30:00,597.46,597.72,597.45,597.61,16875.0,591.6667,591.9242,591.6568,591.8153,16875.0
2024-11-21 13:35:00,597.58,597.67,596.94,597.13,16379.0,591.7856,591.8747,591.1518,591.3399,16379.0
2024-11-21 13:40:00,597.06,597.31,596.9,597.2,7509.0,591.2706,591.5182,591.1122,591.4092,7509.0
2024-11-21 13:45:00,597.27,597.4,597.07,597.07,7498.0,591.4786,591.6073,591.2805,591.2805,7498.0
2024-11-21 13:50:00,597.04,597.31,596.84,597.31,14621.0,591.2508,591.5182,591.0527,591.5182,14621.0
2024-11-21 13:55:00,597.37,597.59,597.22,597.38,26476.0,591.5776,591.7955,591.4291,591.5875,26476.0
2024-11-21 14:00:00,597.36,597.58,597.16,597.31,22709.0,591.5677,591.7856,591.3696,591.5182,22709.0
2024-11-21 14:05:00,597.29,597.34,596.7,596.73,18927.0,591.4984,591.5479,590.9141,590.9438,18927.0
2024-11-21 14:10:00,596.67,597.0,596.57,596.97,21538.0,590.8844,591.2112,590.7854,591.1815,21538.0
2024-11-21 14:15:00,596.97,597.05,596.47,596.48,15781.0,591.1815,591.2607,590.6863,590.6962,15781.0
2024-11-21 14:20:00,596.48,597.37,596.47,597.27,17129.0,590.6962,591.5776,590.6863,591.4786,17129.0
2024-11-21 14:25:00,597.29,597.43,597.12,597.32,14452.0,591.4984,591.637,591.33,591.5281,14452.0
2024-11-21 14:30:00,597.34,597.36,596.87,597.18,18641.0,591.5479,591.5677,591.0824,591.3894,18641.0
2024-11-21 14:35:00,597.25,597.58,597.11,597.58,39392.0,591.4588,591.7856,591.3201,591.7856,39392.0
2024-11-21 14:40:00,597.55,597.57,597.28,597.36,13113.0,591.7559,591.7757,591.4885,591.5677,13113.0
2024-11-21 14:45:00,597.4,597.4,597.02,597.19,12543.0,591.6073,591.6073,591.231,591.3993,12543.0
2024-11-21 14:50:00,597.3,597.3,596.81,597.2,25411.0,591.5083,591.5083,591.023,591.4092,25411.0
2024-11-21 14:55:00,597.25,597.53,597.24,597.52,13125.0,591.4588,591.736,591.4489,591.7261,13125.0
2024-11-21 15:00:00,597.47,597.82,597.38,597.7,16808.0,591.6766,592.0232,591.5875,591.9044,16808.0
2024-11-21 15:05:00,597.67,597.96,597.63,597.9,88672.0,591.8747,592.1619,591.8351,592.1025,88672.0
2024-11-21 15:10:00,597.86,598.02,597.78,597.79,26846.0,592.0628,592.2213,591.9836,591.9935,26846.0
2024-11-21 15:15:00,597.79,597.91,597.74,597.84,12694.0,591.9935,592.1124,591.944,592.043,12694.0
2024-11-21 15:20:00,597.8,597.89,597.65,597.73,17227.0,592.0034,592.0926,591.8549,591.9341,17227.0
2024-11-21 15:25:00,597.65,597.89,597.65,597.83,16411.0,591.8549,592.0926,591.8549,592.0331,16411.0
2024-11-21 15:30:00,597.84,597.88,597.38,597.38,14963.0,592.043,592.0827,591.5875,591.5875,14963.0
2024-11-21 15:35:00,597.42,597.46,596.83,597.2,25821.0,591.6271,591.6667,591.0428,591.4092,25821.0
2024-11-21 15:40:00,597.2,597.28,596.87,597.24,20365.0,591.4092,591.4885,591.0824,591.4489,20365.0
2024-11-21 15:45:00,597.2,597.37,597.02,597.16,26976.0,591.4092,591.5776,591.231,591.3696,26976.0
2024-11-21 15:50:00,597.18,597.2,596.81,596.89,37399.0,591.3894,591.4092,591.023,591.1023,37399.0
2024-11-21 15:55:00,596.98,596.98,596.48,596.51,55310.0,591.1914,591.1914,590.6962,590.7259,55310.0
2024-11-22 09:30:00,596.64,597.42,596.48,597.41,77933.0,590.8547,591.6271,590.6962,591.6172,77933.0
2024-11-22 09:35:00,597.44,597.54,596.91,597.54,30151.0,591.6469,591.7459,591.1221,591.7459,30151.0
2024-11-22 09:40:00,597.66,598.6,597.66,598.5,75424.0,591.8648,592.7957,591.8648,592.6966,75424.0
2024-11-22 09:45:00,598.65,599.02,598.19,598.58,17032.0,592.8452,593.2116,592.3896,592.7759,17032.0
2024-11-22 09:50:00,598.59,598.65,597.66,598.17,20151.0,592.7858,592.8452,591.8648,592.3698,20151.0
2024-11-22 09:55:00,598.25,598.89,598.01,598.82,9940.0,592.4491,593.0829,592.2114,593.0135,9940.0
2024-11-22 10:00:00,598.75,598.94,597.76,597.87,15739.0,592.9442,593.1324,591.9638,592.0727,15739.0
2024-11-22 10:05:00,597.85,598.2,597.47,597.51,13537.0,592.0529,592.3995,591.6766,591.7162,13537.0
2024-11-22 10:10:00,597.36,597.74,596.92,597.37,71137.0,591.5677,591.944,591.132,591.5776,71137.0
2024-11-22 10:15:00,597.31,597.85,597.18,597.38,23840.0,591.5182,592.0529,591.3894,591.5875,23840.0
2024-11-22 10:20:00,597.36,597.63,596.74,597.43,10546.0,591.5677,591.8351,590.9537,591.637,10546.0
2024-11-22 10:25:00,597.39,597.6,596.15,596.72,12703.0,591.5974,591.8054,590.3694,590.9339,12703.0
2024-11-22 10:30:00,596.76,597.41,596.65,596.85,24151.0,590.9735,591.6172,590.8646,591.0626,24151.0
2024-11-22 10:35:00,596.9,598.03,596.89,598.02,15957.0,591.1122,592.2312,591.1023,592.2213,15957.0
2024-11-22 10:40:00,598.12,598.43,597.85,598.4,17136.0,592.3203,592.6273,592.0529,592.5976,17136.0
2024-11-22 10:45:00,598.54,598.7,597.95,597.97,14842.0,592.7363,592.8947,592.152,592.1718,14842.0
2024-11-22 10:50:00,598.03,598.64,597.99,598.23,10813.0,592.2312,592.8353,592.1916,592.4293,10813.0
2024-11-22 10:55:00,598.24,598.59,598.15,598.59,6069.0,592.4392,592.7858,592.35,592.7858,6069.0
2024-11-22 11:00:00,598.81,598.84,598.18,598.28,12002.0,593.0036,593.0333,592.3797,592.4788,12002.0
2024-11-22 11:05:00,598.33,598.44,598.07,598.11,6568.0,592.5283,592.6372,592.2708,592.3104,6568.0
2024-11-22 11:10:00,597.93,598.15,597.57,597.6,4868.0,592.1322,592.35,591.7757,591.8054,4868.0
2024-11-22 11:15:00,597.75,597.75,597.0,597.0,16030.0,591.9539,591.9539,591.2112,591.2112,16030.0
2024-11-22 11:20:00,597.06,597.64,596.69,597.43,12676.0,591.2706,591.845,590.9042,591.637,12676.0
2024-11-22 11:25:00,597.51,597.6,596.96,597.52,8440.0,591.7162,591.8054,591.1716,591.7261,8440.0
2024-11-22 11:30:00,597.56,597.56,596.95,597.16,4539.0,591.7658,591.7658,591.1617,591.3696,4539.0
2024-11-22 11:35:00,597.21,597.84,597.14,597.75,10111.0,591.4191,592.043,591.3498,591.9539,10111.0
2024-11-22 11:40:00,597.75,597.8,596.97,596.97,14401.0,591.9539,592.0034,591.1815,591.1815,14401.0
2024-11-22 11:45:00,597.03,597.65,596.88,597.61,16102.0,591.2409,591.8549,591.0923,591.8153,16102.0
2024-11-22 11:50:00,597.58,598.04,597.4,598.04,14298.0,591.7856,592.2411,591.6073,592.2411,14298.0
2024-11-22 11:55:00,598.03,598.11,597.92,597.97,4932.0,592.2312,592.3104,592.1223,592.1718,4932.0
2024-11-22 12:00:00,597.92,598.12,597.69,598.12,5466.0,592.1223,592.3203,591.8945,592.3203,5466.0
2024-11-22 12:05:00,598.33,598.36,598.08,598.15,28720.0,592.5283,592.558,592.2807,592.35,28720.0
2024-11-22 12:10:00,598.14,598.62,598.14,598.5,6584.0,592.3401,592.8155,592.3401,592.6966,6584.0
2024-11-22 12:15:00,598.52,598.54,598.34,598.4,8460.0,592.7164,592.7363,592.5382,592.5976,8460.0
2024-11-22 12:20:00,598.65,598.82,598.37,598.39,4688.0,592.8452,593.0135,592.5679,592.5877,4688.0
2024-11-22 12:25:00,598.55,598.75,598.49,598.53,8987.0,592.7462,592.9442,592.6867,592.7263,8987.0
2024-11-22 12:30:00,598.58,598.58,597.98,598.13,17660.0,592.7759,592.7759,592.1817,592.3302,17660.0
2024-11-22 12:35:00,598.15,598.18,597.65,597.65,4747.0,592.35,592.3797,591.8549,591.8549,4747.0
2024-11-22 12:40:00,597.67,598.25,597.67,598.19,7229.0,591.8747,592.4491,591.8747,592.3896,7229.0
2024-11-22 12:45:00,598.17,598.48,598.14,598.41,8221.0,592.3698,592.6768,592.3401,592.6075,8221.0
2024-11-22 12:50:00,598.42,598.71,598.41,598.7,7656.0,592.6174,592.9046,592.6075,592.8947,7656.0
2024-11-22 12:55:00,598.67,598.73,598.6,598.62,6827.0,592.865,592.9244,592.7957,592.8155,6827.0
2024-11-22 13:00:00,598.65,598.78,598.43,598.75,6495.0,592.8452,592.9739,592.6273,592.9442,6495.0
2024-11-22 13:05:00,598.73,598.82,598.64,598.77,5256.0,592.9244,593.0135,592.8353,592.964,5256.0
2024-11-22 13:10:00,598.74,599.08,598.7,598.9,7268.0,592.9343,593.271,592.8947,593.0928,7268.0
2024-11-22 13:15:00,598.98,598.98,598.79,598.9,2133.0,593.172,593.172,592.9838,593.0928,2133.0
2024-11-22 13:20:00,598.65,598.96,598.6,598.88,5817.0,592.8452,593.1522,592.7957,593.073,5817.0
2024-11-22 13:25:00,598.87,598.9,598.51,598.52,6527.0,593.0631,593.0928,592.7065,592.7164,6527.0
2024-11-22 13:30:00,598.62,598.9,598.59,598.69,8553.0,592.8155,593.0928,592.7858,592.8848,8553.0
2024-11-22 13:35:00,598.68,598.72,598.31,598.38,4507.0,592.8749,592.9145,592.5085,592.5778,4507.0
2024-11-22 13:40:00,598.27,598.31,598.15,598.22,13026.0,592.4689,592.5085,592.35,592.4194,13026.0
2024-11-22 13:45:00,598.26,598.53,598.17,598.37,7113.0,592.459,592.7263,592.3698,592.5679,7113.0
2024-11-22 13:50:00,598.28,598.28,597.87,598.09,11187.0,592.4788,592.4788,592.0727,592.2906,11187.0
2024-11-22 13:55:00,598.1,598.53,598.1,598.34,3129.0,592.3005,592.7263,592.3005,592.5382,3129.0
2024-11-22 14:00:00,598.29,598.35,598.2,598.3,7671.0,592.4887,592.5481,592.3995,592.4986,7671.0
2024-11-22 14:05:00,598.16,598.29,598.03,598.12,7981.0,592.3599,592.4887,592.2312,592.3203,7981.0
2024-11-22 14:10:00,598.14,598.15,597.79,597.87,11691.0,592.3401,592.35,591.9935,592.0727,11691.0
2024-11-22 14:15:00,597.85,597.85,597.13,597.51,7378.0,592.0529,592.0529,591.3399,591.7162,7378.0
2024-11-22 14:20:00,597.61,597.94,597.61,597.89,5108.0,591.8153,592.1421,591.8153,592.0926,5108.0
2024-11-22 14:25:00,597.86,598.12,597.74,597.95,12846.0,592.0628,592.3203,591.944,592.152,12846.0
2024-11-22 14:30:00,597.91,598.13,597.86,598.08,12384.0,592.1124,592.3302,592.0628,592.2807,12384.0
2024-11-22 14:35:00,598.18,598.36,598.12,598.32,8104.0,592.3797,592.558,592.3203,592.5184,8104.0
2024-11-22 14:40:00,598.31,598.32,598.02,598.12,14671.0,592.5085,592.5184,592.2213,592.3203,14671.0
2024-11-22 14:45:00,598.16,598.35,598.13,598.33,15886.0,592.3599,592.5481,592.3302,592.5283,15886.0
2024-11-22 14:50:00,598.25,598.49,598.19,598.46,9216.0,592.4491,592.6867,592.3896,592.657,9216.0
2024-11-22 14:55:00,598.44,598.55,598.38,598.38,7223.0,592.6372,592.7462,592.5778,592.5778,7223.0
2024-11-22 15:00:00,598.34,598.34,597.23,597.46,17338.0,592.5382,592.5382,591.439,591.6667,17338.0
2024-11-22 15:05:00,597.5,597.94,597.46,597.52,8882.0,591.7063,592.1421,591.6667,591.7261,8882.0
2024-11-22 15:10:00,597.59,597.59,597.14,597.16,9527.0,591.7955,591.7955,591.3498,591.3696,9527.0
2024-11-22 15:15:00,597.19,597.75,597.15,597.72,10667.0,591.3993,591.9539,591.3597,591.9242,10667.0
2024-11-22 15:20:00,597.72,597.83,597.56,597.78,14127.0,591.9242,592.0331,591.7658,591.9836,14127.0
2024-11-22 15:25:00,597.74,597.82,597.11,597.74,55193.0,591.944,592.0232,591.3201,591.944,55193.0
2024-11-22 15:30:00,597.69,598.17,597.61,598.04,17997.0,591.8945,592.3698,591.8153,592.2411,17997.0
2024-11-22 15:35:00,598.06,598.13,597.78,597.9,39346.0,592.2609,592.3302,591.9836,592.1025,39346.0
2024-11-22 15:40:00,597.98,597.98,597.67,597.77,17038.0,592.1817,592.1817,591.8747,591.9737,17038.0
2024-11-22 15:45:00,597.8,598.17,597.73,598.15,9624.0,592.0034,592.3698,591.9341,592.35,9624.0
2024-11-22 15:50:00,598.13,598.74,597.99,598.72,37150.0,592.3302,592.9343,592.1916,592.9145,37150.0
2024-11-22 15:55:00,598.75,599.07,598.41,598.42,148817.0,592.9442,593.2611,592.6075,592.6174,148817.0
2024-11-25 09:30:00,602.5,603.1,601.81,603.08,75507.0,596.6579,597.252,595.9745,597.2322,75507.0
2024-11-25 09:35:00,603.14,603.66,603.04,603.64,22612.0,597.2916,597.8066,597.1926,597.7868,22612.0
2024-11-25 09:40:00,603.68,603.77,603.29,603.46,22534.0,597.8264,597.9155,597.4402,597.6085,22534.0
2024-11-25 09:45:00,603.48,603.67,602.91,603.01,37357.0,597.6284,597.8165,597.0639,597.1629,37357.0
2024-11-25 09:50:00,603.03,603.04,601.65,601.87,38460.0,597.1827,597.1926,595.8161,596.034,38460.0
2024-11-25 09:55:00,601.9,602.45,601.76,602.13,32477.0,596.0637,596.6083,595.925,596.2914,32477.0
2024-11-25 10:00:00,602.19,602.19,601.41,601.93,18892.0,596.3509,596.3509,595.5784,596.0934,18892.0
2024-11-25 10:05:00,601.81,602.26,601.61,601.66,14049.0,595.9745,596.4202,595.7765,595.826,14049.0
2024-11-25 10:10:00,601.67,601.67,600.54,601.04,55709.0,595.8359,595.8359,594.7169,595.212,55709.0
2024-11-25 10:15:00,600.99,601.68,600.97,601.17,37485.0,595.1625,595.8458,595.1427,595.3408,37485.0
2024-11-25 10:20:00,601.13,601.53,601.1,601.49,47702.0,595.3011,595.6973,595.2714,595.6576,47702.0
2024-11-25 10:25:00,601.48,601.93,601.32,601.93,26386.0,595.6477,596.0934,595.4893,596.0934,26386.0
2024-11-25 10:30:00,602.02,602.2,600.84,601.1,39322.0,596.1825,596.3608,595.0139,595.2714,39322.0
2024-11-25 10:35:00,601.08,601.5,600.94,601.19,15952.0,595.2516,595.6676,595.113,595.3606,15952.0
2024-11-25 10:40:00,601.2,601.85,601.18,601.79,8027.0,595.3705,596.0142,595.3507,595.9547,8027.0
2024-11-25 10:45:00,601.66,601.68,601.21,601.65,17990.0,595.826,595.8458,595.3804,595.8161,17990.0
2024-11-25 10:50:00,601.78,601.78,601.19,601.19,50565.0,595.9448,595.9448,595.3606,595.3606,50565.0
2024-11-25 10:55:00,601.16,601.21,600.87,600.95,14889.0,595.3308,595.3804,595.0437,595.1229,14889.0
2024-11-25 11:00:00,600.85,601.15,600.73,601.15,14768.0,595.0239,595.3209,594.905,595.3209,14768.0
2024-11-25 11:05:00,601.01,601.17,600.57,600.7,62928.0,595.1823,595.3408,594.7466,594.8753,62928.0
2024-11-25 11:10:00,600.69,601.16,600.69,601.06,11743.0,594.8654,595.3308,594.8654,595.2318,11743.0
2024-11-25 11:15:00,601.02,601.31,600.91,601.27,27196.0,595.1922,595.4794,595.0833,595.4398,27196.0
2024-11-25 11:20:00,601.23,601.39,601.17,601.29,10960.0,595.4002,595.5586,595.3408,595.4596,10960.0
2024-11-25 11:25:00,601.28,601.34,600.91,600.92,15407.0,595.4497,595.5091,595.0833,595.0932,15407.0
2024-11-25 11:30:00,600.93,601.33,600.74,600.74,24641.0,595.1031,595.4992,594.9149,594.9149,24641.0
2024-11-25 11:35:00,600.81,600.89,600.27,600.35,13274.0,594.9842,595.0635,594.4495,594.5287,13274.0
2024-11-25 11:40:00,600.34,600.5,600.25,600.29,14032.0,594.5188,594.6772,594.4297,594.4693,14032.0
2024-11-25 11:45:00,600.33,600.54,600.13,600.2,10156.0,594.5089,594.7169,594.3108,594.3802,10156.0
2024-11-25 11:50:00,600.23,600.49,600.16,600.4,7030.0,594.4099,594.6673,594.3405,594.5782,7030.0
2024-11-25 11:55:00,600.42,600.54,600.2,600.2,6532.0,594.598,594.7169,594.3802,594.3802,6532.0
2024-11-25 12:00:00,600.17,600.39,600.05,600.36,16856.0,594.3504,594.5683,594.2316,594.5386,16856.0
2024-11-25 12:05:00,600.36,600.52,600.14,600.14,38089.0,594.5386,594.6971,594.3207,594.3207,38089.0
2024-11-25 12:10:00,600.17,600.26,599.53,599.56,47601.0,594.3504,594.4396,593.7167,593.7464,47601.0
2024-11-25 12:15:00,599.54,599.7,599.28,599.54,19184.0,593.7266,593.885,593.4691,593.7266,19184.0
2024-11-25 12:20:00,599.49,599.49,599.05,599.05,37906.0,593.677,593.677,593.2413,593.2413,37906.0
2024-11-25 12:25:00,599.03,599.47,598.73,598.95,36449.0,593.2215,593.6572,592.9244,593.1423,36449.0
2024-11-25 12:30:00,599.04,599.47,598.95,599.41,12586.0,593.2314,593.6572,593.1423,593.5978,12586.0
2024-11-25 12:35:00,599.35,599.48,598.97,599.04,16709.0,593.5384,593.6671,593.1621,593.2314,16709.0
2024-11-25 12:40:00,599.06,599.09,598.2,598.53,12932.0,593.2512,593.2809,592.3995,592.7263,12932.0
2024-11-25 12:45:00,598.38,598.78,598.15,598.78,17754.0,592.5778,592.9739,592.35,592.9739,17754.0
2024-11-25 12:50:00,598.74,599.4,598.74,599.36,14809.0,592.9343,593.5879,592.9343,593.5483,14809.0
2024-11-25 12:55:00,599.27,599.52,599.17,599.4,6983.0,593.4592,593.7067,593.3601,593.5879,6983.0
2024-11-25 13:00:00,599.42,600.03,599.42,599.98,17398.0,593.6077,594.2118,593.6077,594.1623,17398.0
2024-11-25 13:05:00,599.88,600.19,599.88,599.98,10786.0,594.0633,594.3703,594.0633,594.1623,10786.0
2024-11-25 13:10:00,600.03,600.34,600.03,600.34,18980.0,594.2118,594.5188,594.2118,594.5188,18980.0
2024-11-25 13:15:00,600.35,600.37,600.09,600.13,35073.0,594.5287,594.5485,594.2712,594.3108,35073.0
2024-11-25 13:20:00,600.13,600.21,599.87,600.21,38178.0,594.3108,594.3901,594.0534,594.3901,38178.0
2024-11-25 13:25:00,600.16,600.33,600.12,600.12,5859.0,594.3405,594.5089,594.3009,594.3009,5859.0
2024-11-25 13:30:00,600.11,600.48,599.89,600.48,8376.0,594.291,594.6574,594.0732,594.6574,8376.0
2024-11-25 13:35:00,600.34,600.47,600.25,600.38,20946.0,594.5188,594.6475,594.4297,594.5584,20946.0
2024-11-25 13:40:00,600.43,600.5,600.09,600.12,35933.0,594.6079,594.6772,594.2712,594.3009,35933.0
2024-11-25 13:45:00,600.16,600.5,600.15,600.2,18109.0,594.3405,594.6772,594.3306,594.3802,18109.0
2024-11-25 13:50:00,600.27,600.35,600.02,600.03,25853.0,594.4495,594.5287,594.2019,594.2118,25853.0
2024-11-25 13:55:00,600.07,600.36,600.06,600.36,23751.0,594.2514,594.5386,594.2415,594.5386,23751.0
2024-11-25 14:00:00,600.21,600.24,600.05,600.08,40998.0,594.3901,594.4198,594.2316,594.2613,40998.0
2024-11-25 14:05:00,600.05,600.36,599.9,600.32,28900.0,594.2316,594.5386,594.0831,594.499,28900.0
2024-11-25 14:10:00,600.3,600.36,600.26,600.31,17351.0,594.4792,594.5386,594.4396,594.4891,17351.0
2024-11-25 14:15:00,600.29,600.37,600.22,600.29,21753.0,594.4693,594.5485,594.4,594.4693,21753.0
2024-11-25 14:20:00,600.3,600.31,599.44,599.78,36435.0,594.4792,594.4891,593.6275,593.9642,36435.0
2024-11-25 14:25:00,599.73,599.97,599.68,599.93,23398.0,593.9147,594.1524,593.8652,594.1128,23398.0
2024-11-25 14:30:00,599.93,599.93,599.6,599.67,34629.0,594.1128,594.1128,593.786,593.8553,34629.0
2024-11-25 14:35:00,599.67,599.83,599.63,599.73,29274.0,593.8553,594.0137,593.8157,593.9147,29274.0
2024-11-25 14:40:00,599.73,600.13,599.72,600.08,19184.0,593.9147,594.3108,593.9048,594.2613,19184.0
2024-11-25 14:45:00,600.08,600.34,599.98,600.27,22549.0,594.2613,594.5188,594.1623,594.4495,22549.0
2024-11-25 14:50:00,600.25,600.38,600.04,600.04,17376.0,594.4297,594.5584,594.2217,594.2217,17376.0
2024-11-25 14:55:00,600.02,600.12,599.94,600.0,10690.0,594.2019,594.3009,594.1227,594.1821,10690.0
2024-11-25 15:00:00,600.0,600.04,599.61,599.78,31654.0,594.1821,594.2217,593.7959,593.9642,31654.0
2024-11-25 15:05:00,599.82,599.97,599.61,599.94,37825.0,594.0038,594.1524,593.7959,594.1227,37825.0
2024-11-25 15:10:00,599.91,600.0,599.66,599.78,38189.0,594.093,594.1821,593.8454,593.9642,38189.0
2024-11-25 15:15:00,599.76,600.07,599.74,600.07,33531.0,593.9444,594.2514,593.9246,594.2514,33531.0
2024-11-25 15:20:00,600.04,600.04,599.78,599.97,35312.0,594.2217,594.2217,593.9642,594.1524,35312.0
2024-11-25 15:25:00,599.95,600.1,599.92,600.06,25449.0,594.1326,594.2811,594.1029,594.2415,25449.0
2024-11-25 15:30:00,600.07,600.18,599.99,600.07,20915.0,594.2514,594.3603,594.1722,594.2514,20915.0
2024-11-25 15:35:00,600.12,600.2,600.04,600.08,21498.0,594.3009,594.3802,594.2217,594.2613,21498.0
2024-11-25 15:40:00,600.09,600.3,599.97,600.03,20137.0,594.2712,594.4792,594.1524,594.2118,20137.0
2024-11-25 15:45:00,600.06,600.1,599.81,599.92,33184.0,594.2415,594.2811,593.9939,594.1029,33184.0
2024-11-25 15:50:00,599.91,600.62,599.76,600.56,111364.0,594.093,594.7961,593.9444,594.7367,111364.0
2024-11-25 15:55:00,600.49,600.7,600.26,600.37,329364.0,594.6673,594.8753,594.4396,594.5485,329364.0
2024-11-26 09:30:00,601.75,602.33,601.71,602.26,87033.0,595.9151,596.4895,595.8755,596.4202,87033.0
2024-11-26 09:35:00,602.25,602.4,601.76,601.85,25438.0,596.4103,596.5588,595.925,596.0142,25438.0
2024-11-26 09:40:00,601.82,602.04,601.47,601.69,9993.0,595.9844,596.2023,595.6378,595.8557,9993.0
2024-11-26 09:45:00,601.77,602.27,601.73,602.27,14174.0,595.9349,596.4301,595.8953,596.4301,14174.0
2024-11-26 09:50:00,602.31,602.55,601.79,601.85,21167.0,596.4697,596.7074,595.9547,596.0142,21167.0
2024-11-26 09:55:00,601.9,601.99,601.69,601.96,16575.0,596.0637,596.1528,595.8557,596.1231,16575.0
2024-11-26 10:00:00,601.93,602.34,601.17,601.74,62325.0,596.0934,596.4994,595.3408,595.9052,62325.0
2024-11-26 10:05:00,601.77,601.82,601.47,601.54,17322.0,595.9349,595.9844,595.6378,595.7072,17322.0
2024-11-26 10:10:00,601.47,601.8,601.22,601.8,33106.0,595.6378,595.9646,595.3903,595.9646,33106.0
2024-11-26 10:15:00,601.58,601.75,601.15,601.15,10583.0,595.7468,595.9151,595.3209,595.3209,10583.0
2024-11-26 10:20:00,601.18,601.68,601.17,601.41,6538.0,595.3507,595.8458,595.3408,595.5784,6538.0
2024-11-26 10:25:00,601.34,601.86,601.03,601.86,19788.0,595.5091,596.0241,595.2021,596.0241,19788.0
2024-11-26 10:30:00,601.7,601.9,601.32,601.32,22138.0,595.8656,596.0637,595.4893,595.4893,22138.0
2024-11-26 10:35:00,601.31,601.69,601.19,601.59,100633.0,595.4794,595.8557,595.3606,595.7567,100633.0
2024-11-26 10:40:00,601.65,602.22,601.53,602.22,7111.0,595.8161,596.3806,595.6973,596.3806,7111.0
2024-11-26 10:45:00,602.26,602.26,601.76,601.88,11952.0,596.4202,596.4202,595.925,596.0439,11952.0
2024-11-26 10:50:00,602.02,602.08,601.73,602.03,19407.0,596.1825,596.2419,595.8953,596.1924,19407.0
2024-11-26 10:55:00,602.03,602.34,601.96,601.97,11239.0,596.1924,596.4994,596.1231,596.133,11239.0
2024-11-26 11:00:00,602.0,602.5,602.0,602.44,51762.0,596.1627,596.6579,596.1627,596.5984,51762.0
2024-11-26 11:05:00,602.39,602.41,602.11,602.11,14763.0,596.5489,596.5687,596.2716,596.2716,14763.0
2024-11-26 11:10:00,602.12,602.26,601.85,601.9,14271.0,596.2815,596.4202,596.0142,596.0637,14271.0
2024-11-26 11:15:00,601.98,602.12,601.85,602.03,12204.0,596.1429,596.2815,596.0142,596.1924,12204.0
2024-11-26 11:20:00,602.1,602.5,602.08,602.3,17969.0,596.2617,596.6579,596.2419,596.4598,17969.0
2024-11-26 11:25:00,602.35,602.49,602.24,602.49,13950.0,596.5093,596.648,596.4004,596.648,13950.0
2024-11-26 11:30:00,602.49,602.67,602.37,602.52,32037.0,596.648,596.8262,596.5291,596.6777,32037.0
2024-11-26 11:35:00,602.54,602.79,602.45,602.77,10628.0,596.6975,596.945,596.6083,596.9252,10628.0
2024-11-26 11:40:00,602.77,602.77,602.43,602.48,37208.0,596.9252,596.9252,596.5885,596.638,37208.0
2024-11-26 11:45:00,602.49,602.61,602.33,602.4,11529.0,596.648,596.7668,596.4895,596.5588,11529.0
2024-11-26 11:50:00,602.5,602.78,602.49,602.75,19646.0,596.6579,596.9351,596.648,596.9054,19646.0
2024-11-26 11:55:00,602.76,602.82,602.54,602.71,16913.0,596.9153,596.9748,596.6975,596.8658,16913.0
2024-11-26 12:00:00,602.69,602.7,602.26,602.3,9629.0,596.846,596.8559,596.4202,596.4598,9629.0
2024-11-26 12:05:00,602.34,602.6,602.15,602.52,12226.0,596.4994,596.7569,596.3112,596.6777,12226.0
2024-11-26 12:10:00,602.52,602.52,602.22,602.24,18273.0,596.6777,596.6777,596.3806,596.4004,18273.0
2024-11-26 12:15:00,602.21,602.28,602.08,602.21,17196.0,596.3707,596.44,596.2419,596.3707,17196.0
2024-11-26 12:20:00,602.21,602.3,602.18,602.19,14960.0,596.3707,596.4598,596.341,596.3509,14960.0
2024-11-26 12:25:00,602.08,602.26,602.05,602.25,10142.0,596.2419,596.4202,596.2122,596.4103,10142.0
2024-11-26 12:30:00,602.29,602.56,602.29,602.55,28253.0,596.4499,596.7173,596.4499,596.7074,28253.0
2024-11-26 12:35:00,602.59,602.61,602.48,602.61,13530.0,596.747,596.7668,596.638,596.7668,13530.0
2024-11-26 12:40:00,602.63,602.8,602.58,602.77,10007.0,596.7866,596.9549,596.7371,596.9252,10007.0
2024-11-26 12:45:00,602.76,602.76,602.65,602.7,4641.0,596.9153,596.9153,596.8064,596.8559,4641.0
2024-11-26 12:50:00,602.72,602.9,602.72,602.9,27912.0,596.8757,597.054,596.8757,597.054,27912.0
2024-11-26 12:55:00,602.88,603.08,602.83,603.01,29315.0,597.0342,597.2322,596.9847,597.1629,29315.0
2024-11-26 13:00:00,603.01,603.02,602.9,602.97,6758.0,597.1629,597.1728,597.054,597.1233,6758.0
2024-11-26 13:05:00,602.97,603.09,602.88,602.88,4355.0,597.1233,597.2421,597.0342,597.0342,4355.0
2024-11-26 13:10:00,602.9,602.93,602.67,602.85,10089.0,597.054,597.0837,596.8262,597.0045,10089.0
2024-11-26 13:15:00,602.89,603.01,602.64,602.72,5869.0,597.0441,597.1629,596.7965,596.8757,5869.0
2024-11-26 13:20:00,602.6,602.98,602.58,602.88,40107.0,596.7569,597.1332,596.7371,597.0342,40107.0
2024-11-26 13:25:00,602.87,602.96,602.81,602.85,9385.0,597.0243,597.1134,596.9648,597.0045,9385.0
2024-11-26 13:30:00,602.78,602.93,602.78,602.92,23490.0,596.9351,597.0837,596.9351,597.0738,23490.0
2024-11-26 13:35:00,602.87,602.9,602.62,602.77,11071.0,597.0243,597.054,596.7767,596.9252,11071.0
2024-11-26 13:40:00,602.93,603.12,602.93,603.04,6256.0,597.0837,597.2718,597.0837,597.1926,6256.0
2024-11-26 13:45:00,603.07,603.07,602.93,603.03,9672.0,597.2223,597.2223,597.0837,597.1827,9672.0
2024-11-26 13:50:00,602.98,603.08,602.97,602.99,24173.0,597.1332,597.2322,597.1233,597.1431,24173.0
2024-11-26 13:55:00,602.96,603.1,602.95,603.1,155231.0,597.1134,597.252,597.1035,597.252,155231.0
2024-11-26 14:00:00,603.06,603.3,602.97,603.3,14966.0,597.2124,597.4501,597.1233,597.4501,14966.0
2024-11-26 14:05:00,603.32,603.32,602.75,602.79,22118.0,597.4699,597.4699,596.9054,596.945,22118.0
2024-11-26 14:10:00,602.71,603.07,602.71,602.81,31478.0,596.8658,597.2223,596.8658,596.9648,31478.0
2024-11-26 14:15:00,602.83,602.85,602.25,602.25,22430.0,596.9847,597.0045,596.4103,596.4103,22430.0
2024-11-26 14:20:00,602.29,602.6,602.2,602.24,26141.0,596.4499,596.7569,596.3608,596.4004,26141.0
2024-11-26 14:25:00,602.29,602.68,602.18,602.68,14880.0,596.4499,596.8361,596.341,596.8361,14880.0
2024-11-26 14:30:00,602.5,602.97,602.47,602.97,11358.0,596.6579,597.1233,596.6281,597.1233,11358.0
2024-11-26 14:35:00,602.79,603.02,602.72,602.96,14897.0,596.945,597.1728,596.8757,597.1134,14897.0
2024-11-26 14:40:00,602.96,603.1,602.82,602.94,8367.0,597.1134,597.252,596.9748,597.0936,8367.0
2024-11-26 14:45:00,603.0,603.09,602.82,603.05,7027.0,597.153,597.2421,596.9748,597.2025,7027.0
2024-11-26 14:50:00,603.05,603.12,602.94,603.0,5684.0,597.2025,597.2718,597.0936,597.153,5684.0
2024-11-26 14:55:00,602.97,603.05,602.89,602.98,14959.0,597.1233,597.2025,597.0441,597.1332,14959.0
2024-11-26 15:00:00,602.94,603.2,602.92,603.2,16845.0,597.0936,597.3511,597.0738,597.3511,16845.0
2024-11-26 15:05:00,603.17,603.31,603.14,603.22,8693.0,597.3214,597.46,597.2916,597.3709,8693.0
2024-11-26 15:10:00,603.21,603.38,603.2,603.25,11894.0,597.361,597.5293,597.3511,597.4006,11894.0
2024-11-26 15:15:00,603.25,603.38,603.24,603.27,17563.0,597.4006,597.5293,597.3907,597.4204,17563.0
2024-11-26 15:20:00,603.23,603.34,603.11,603.33,26553.0,597.3808,597.4897,597.2619,597.4798,26553.0
2024-11-26 15:25:00,603.3,603.37,603.24,603.24,10097.0,597.4501,597.5194,597.3907,597.3907,10097.0
2024-11-26 15:30:00,603.27,603.5,603.22,603.36,14583.0,597.4204,597.6482,597.3709,597.5095,14583.0
2024-11-26 15:35:00,603.39,603.42,603.29,603.4,15232.0,597.5392,597.5689,597.4402,597.5491,15232.0
2024-11-26 15:40:00,603.45,603.68,603.3,603.61,34675.0,597.5986,597.8264,597.4501,597.7571,34675.0
2024-11-26 15:45:00,603.6,604.12,603.6,604.08,24356.0,597.7472,598.2621,597.7472,598.2225,24356.0
2024-11-26 15:50:00,604.2,604.28,603.74,603.9,34831.0,598.3414,598.4206,597.8858,598.0443,34831.0
2024-11-26 15:55:00,603.94,604.23,603.68,603.71,351034.0,598.0839,598.3711,597.8264,597.8561,351034.0
2024-11-27 09:30:00,603.47,603.79,602.94,603.55,94498.0,597.6184,597.9353,597.0936,597.6977,94498.0
2024-11-27 09:35:00,603.5,603.5,602.97,603.14,23808.0,597.6482,597.6482,597.1233,597.2916,23808.0
2024-11-27 09:40:00,603.22,603.68,603.2,603.59,22582.0,597.3709,597.8264,597.3511,597.7373,22582.0
2024-11-27 09:45:00,603.54,603.79,603.45,603.52,25165.0,597.6878,597.9353,597.5986,597.668,25165.0
2024-11-27 09:50:00,603.44,603.49,603.05,603.13,26044.0,597.5887,597.6383,597.2025,597.2817,26044.0
2024-11-27 09:55:00,603.07,603.4,603.07,603.28,7481.0,597.2223,597.5491,597.2223,597.4303,7481.0
2024-11-27 10:00:00,603.32,603.32,602.87,603.12,16579.0,597.4699,597.4699,597.0243,597.2718,16579.0
2024-11-27 10:05:00,603.13,603.38,603.04,603.1,15069.0,597.2817,597.5293,597.1926,597.252,15069.0
2024-11-27 10:10:00,603.11,603.19,602.74,602.78,40911.0,597.2619,597.3412,596.8955,596.9351,40911.0
2024-11-27 10:15:00,602.8,602.95,602.57,602.84,20642.0,596.9549,597.1035,596.7272,596.9946,20642.0
2024-11-27 10:20:00,602.89,602.89,602.55,602.68,22804.0,597.0441,597.0441,596.7074,596.8361,22804.0
2024-11-27 10:25:00,602.65,602.74,602.22,602.33,28441.0,596.8064,596.8955,596.3806,596.4895,28441.0
2024-11-27 10:30:00,602.34,602.52,602.2,602.21,18644.0,596.4994,596.6777,596.3608,596.3707,18644.0
2024-11-27 10:35:00,602.24,602.36,601.52,601.66,39771.0,596.4004,596.5192,595.6874,595.826,39771.0
2024-11-27 10:40:00,601.62,602.53,601.62,602.53,15387.0,595.7864,596.6876,595.7864,596.6876,15387.0
2024-11-27 10:45:00,602.51,602.54,602.04,602.05,10767.0,596.6678,596.6975,596.2023,596.2122,10767.0
2024-11-27 10:50:00,602.07,602.15,601.77,602.04,20007.0,596.232,596.3112,595.9349,596.2023,20007.0
2024-11-27 10:55:00,602.0,602.12,601.75,601.8,16207.0,596.1627,596.2815,595.9151,595.9646,16207.0
2024-11-27 11:00:00,601.81,601.84,601.22,601.51,48103.0,595.9745,596.0043,595.3903,595.6775,48103.0
2024-11-27 11:05:00,601.43,601.83,601.43,601.77,7827.0,595.5982,595.9944,595.5982,595.9349,7827.0
2024-11-27 11:10:00,601.67,601.67,601.29,601.54,15695.0,595.8359,595.8359,595.4596,595.7072,15695.0
2024-11-27 11:15:00,601.44,601.62,601.34,601.46,7573.0,595.6081,595.7864,595.5091,595.6279,7573.0
2024-11-27 11:20:00,601.46,601.68,601.43,601.43,8311.0,595.6279,595.8458,595.5982,595.5982,8311.0
2024-11-27 11:25:00,601.46,601.53,601.3,601.44,4014.0,595.6279,595.6973,595.4695,595.6081,4014.0
2024-11-27 11:30:00,601.29,601.5,601.22,601.46,8066.0,595.4596,595.6676,595.3903,595.6279,8066.0
2024-11-27 11:35:00,601.65,601.99,601.65,601.98,7029.0,595.8161,596.1528,595.8161,596.1429,7029.0
2024-11-27 11:40:00,602.05,602.05,601.37,601.41,10123.0,596.2122,596.2122,595.5388,595.5784,10123.0
2024-11-27 11:45:00,601.4,601.53,601.07,601.15,13974.0,595.5685,595.6973,595.2417,595.3209,13974.0
2024-11-27 11:50:00,601.11,601.26,600.97,601.15,5505.0,595.2813,595.4299,595.1427,595.3209,5505.0
2024-11-27 11:55:00,601.08,601.31,601.0,601.13,18226.0,595.2516,595.4794,595.1724,595.3011,18226.0
2024-11-27 12:00:00,601.13,601.13,600.68,600.77,23203.0,595.3011,595.3011,594.8555,594.9446,23203.0
2024-11-27 12:05:00,600.78,600.97,600.26,600.54,41098.0,594.9545,595.1427,594.4396,594.7169,41098.0
2024-11-27 12:10:00,600.5,601.01,600.5,600.9,25505.0,594.6772,595.1823,594.6772,595.0734,25505.0
2024-11-27 12:15:00,600.93,600.99,600.74,600.97,16953.0,595.1031,595.1625,594.9149,595.1427,16953.0
2024-11-27 12:20:00,600.96,601.15,600.85,600.86,12685.0,595.1328,595.3209,595.0239,595.0338,12685.0
2024-11-27 12:25:00,600.87,601.24,600.84,601.17,13773.0,595.0437,595.4101,595.0139,595.3408,13773.0
2024-11-27 12:30:00,601.18,601.22,600.79,600.97,8899.0,595.3507,595.3903,594.9644,595.1427,8899.0
2024-11-27 12:35:00,600.99,601.03,600.77,600.92,13022.0,595.1625,595.2021,594.9446,595.0932,13022.0
2024-11-27 12:40:00,600.89,601.07,600.87,600.95,115636.0,595.0635,595.2417,595.0437,595.1229,115636.0
2024-11-27 12:45:00,600.94,601.13,600.82,601.1,105647.0,595.113,595.3011,594.9941,595.2714,105647.0
2024-11-27 12:50:00,601.14,601.39,601.13,601.24,6745.0,595.311,595.5586,595.3011,595.4101,6745.0
2024-11-27 12:55:00,601.21,601.38,601.1,601.35,3868.0,595.3804,595.5487,595.2714,595.519,3868.0
2024-11-27 13:00:00,601.28,601.33,601.15,601.28,8017.0,595.4497,595.4992,595.3209,595.4497,8017.0
2024-11-27 13:05:00,601.28,601.41,601.23,601.41,7445.0,595.4497,595.5784,595.4002,595.5784,7445.0
2024-11-27 13:10:00,601.44,601.67,601.42,601.67,10151.0,595.6081,595.8359,595.5883,595.8359,10151.0
2024-11-27 13:15:00,601.68,601.81,601.53,601.8,12761.0,595.8458,595.9745,595.6973,595.9646,12761.0
2024-11-27 13:20:00,601.81,601.81,601.53,601.58,5522.0,595.9745,595.9745,595.6973,595.7468,5522.0
2024-11-27 13:25:00,601.69,601.69,601.34,601.44,24532.0,595.8557,595.8557,595.5091,595.6081,24532.0
2024-11-27 13:30:00,601.4,601.72,601.34,601.72,10644.0,595.5685,595.8854,595.5091,595.8854,10644.0
2024-11-27 13:35:00,601.78,602.0,601.74,601.83,20069.0,595.9448,596.1627,595.9052,595.9944,20069.0
2024-11-27 13:40:00,601.9,601.95,601.75,601.81,8021.0,596.0637,596.1132,595.9151,595.9745,8021.0
2024-11-27 13:45:00,601.87,601.91,601.62,601.72,14238.0,596.034,596.0736,595.7864,595.8854,14238.0
2024-11-27 13:50:00,601.71,601.98,601.68,601.98,6291.0,595.8755,596.1429,595.8458,596.1429,6291.0
2024-11-27 13:55:00,601.97,602.09,601.9,601.91,9837.0,596.133,596.2518,596.0637,596.0736,9837.0
2024-11-27 14:00:00,601.92,602.03,601.8,601.98,8273.0,596.0835,596.1924,595.9646,596.1429,8273.0
2024-11-27 14:05:00,601.96,601.99,601.89,601.94,13753.0,596.1231,596.1528,596.0538,596.1033,13753.0
2024-11-27 14:10:00,601.89,602.06,601.83,602.06,12463.0,596.0538,596.2221,595.9944,596.2221,12463.0
2024-11-27 14:15:00,602.05,602.06,601.88,601.89,15314.0,596.2122,596.2221,596.0439,596.0538,15314.0
2024-11-27 14:20:00,601.83,601.96,601.69,601.95,25626.0,595.9944,596.1231,595.8557,596.1132,25626.0
2024-11-27 14:25:00,601.98,602.01,601.67,601.67,19911.0,596.1429,596.1726,595.8359,595.8359,19911.0
2024-11-27 14:30:00,601.67,601.76,601.62,601.66,18338.0,595.8359,595.925,595.7864,595.826,18338.0
2024-11-27 14:35:00,601.65,601.77,601.39,601.7,8248.0,595.8161,595.9349,595.5586,595.8656,8248.0
2024-11-27 14:40:00,601.7,601.96,601.69,601.93,14301.0,595.8656,596.1231,595.8557,596.0934,14301.0
2024-11-27 14:45:00,601.94,602.08,601.8,601.96,9206.0,596.1033,596.2419,595.9646,596.1231,9206.0
2024-11-27 14:50:00,601.96,602.04,601.84,601.86,19211.0,596.1231,596.2023,596.0043,596.0241,19211.0
2024-11-27 14:55:00,601.88,601.9,601.68,601.69,6887.0,596.0439,596.0637,595.8458,595.8557,6887.0
2024-11-27 15:00:00,601.71,601.85,601.56,601.82,8057.0,595.8755,596.0142,595.727,595.9844,8057.0
2024-11-27 15:05:00,601.85,601.95,601.82,601.88,12917.0,596.0142,596.1132,595.9844,596.0439,12917.0
2024-11-27 15:10:00,601.9,601.92,601.65,601.65,8957.0,596.0637,596.0835,595.8161,595.8161,8957.0
2024-11-27 15:15:00,601.69,601.79,601.51,601.53,6334.0,595.8557,595.9547,595.6775,595.6973,6334.0
2024-11-27 15:20:00,601.54,601.66,601.36,601.42,16528.0,595.7072,595.826,595.5289,595.5883,16528.0
2024-11-27 15:25:00,601.47,601.61,601.34,601.57,8941.0,595.6378,595.7765,595.5091,595.7369,8941.0
2024-11-27 15:30:00,601.56,601.56,601.28,601.49,9588.0,595.727,595.727,595.4497,595.6576,9588.0
2024-11-27 15:35:00,601.44,601.53,601.39,601.47,9504.0,595.6081,595.6973,595.5586,595.6378,9504.0
2024-11-27 15:40:00,601.41,601.42,600.9,601.33,10584.0,595.5784,595.5883,595.0734,595.4992,10584.0
2024-11-27 15:45:00,601.45,601.87,601.43,601.84,4494.0,595.618,596.034,595.5982,596.0043,4494.0
2024-11-27 15:50:00,601.77,601.9,601.47,601.6,29314.0,595.9349,596.0637,595.6378,595.7666,29314.0
2024-11-27 15:55:00,601.6,601.78,601.47,601.78,122480.0,595.7666,595.9448,595.6378,595.9448,122480.0
2024-11-29 09:30:00,602.63,603.03,602.38,602.93,81767.0,596.7866,597.1827,596.539,597.0837,81767.0
2024-11-29 09:35:00,602.79,603.31,602.78,603.29,24645.0,596.945,597.46,596.9351,597.4402,24645.0
2024-11-29 09:40:00,603.24,603.31,603.07,603.28,12993.0,597.3907,597.46,597.2223,597.4303,12993.0
2024-11-29 09:45:00,603.36,603.53,603.08,603.16,18143.0,597.5095,597.6779,597.2322,597.3115,18143.0
2024-11-29 09:50:00,603.21,603.54,603.2,603.5,7215.0,597.361,597.6878,597.3511,597.6482,7215.0
2024-11-29 09:55:00,603.55,603.69,603.48,603.68,17288.0,597.6977,597.8363,597.6284,597.8264,17288.0
2024-11-29 10:00:00,603.73,604.01,603.7,603.96,16962.0,597.8759,598.1532,597.8462,598.1037,16962.0
2024-11-29 10:05:00,604.15,604.33,604.11,604.23,13356.0,598.2919,598.4701,598.2522,598.3711,13356.0
2024-11-29 10:10:00,604.33,604.63,604.28,604.58,5339.0,598.4701,598.7672,598.4206,598.7177,5339.0
2024-11-29 10:15:00,604.55,604.69,604.47,604.57,10092.0,598.688,598.8266,598.6088,598.7078,10092.0
2024-11-29 10:20:00,604.56,604.59,604.32,604.47,22709.0,598.6979,598.7276,598.4602,598.6088,22709.0
2024-11-29 10:25:00,604.48,604.53,604.21,604.39,117150.0,598.6187,598.6682,598.3513,598.5295,117150.0
2024-11-29 10:30:00,604.42,604.63,604.42,604.62,15517.0,598.5592,598.7672,598.5592,598.7573,15517.0
2024-11-29 10:35:00,604.63,604.86,604.45,604.77,15999.0,598.7672,598.995,598.5889,598.9058,15999.0
2024-11-29 10:40:00,604.75,604.86,604.61,604.62,20147.0,598.886,598.995,598.7474,598.7573,20147.0
2024-11-29 10:45:00,604.6,604.69,604.41,604.47,19618.0,598.7375,598.8266,598.5493,598.6088,19618.0
2024-11-29 10:50:00,604.49,604.66,604.41,604.64,19551.0,598.6286,598.7969,598.5493,598.7771,19551.0
2024-11-29 10:55:00,604.64,604.8,604.62,604.78,17029.0,598.7771,598.9356,598.7573,598.9157,17029.0
2024-11-29 11:00:00,604.81,605.03,604.81,604.9,25648.0,598.9455,599.1633,598.9455,599.0346,25648.0
2024-11-29 11:05:00,604.88,605.13,604.81,605.07,28255.0,599.0148,599.2624,598.9455,599.2029,28255.0
2024-11-29 11:10:00,605.04,605.21,604.96,605.21,22115.0,599.1732,599.3416,599.094,599.3416,22115.0
2024-11-29 11:15:00,605.2,605.37,605.1,605.11,20617.0,599.3317,599.5,599.2326,599.2425,20617.0
2024-11-29 11:20:00,605.11,605.35,605.11,605.34,12129.0,599.2425,599.4802,599.2425,599.4703,12129.0
2024-11-29 11:25:00,605.34,605.36,605.22,605.31,11531.0,599.4703,599.4901,599.3515,599.4406,11531.0
2024-11-29 11:30:00,605.33,605.35,605.18,605.2,26046.0,599.4604,599.4802,599.3119,599.3317,26046.0
2024-11-29 11:35:00,605.18,605.24,605.05,605.14,15521.0,599.3119,599.3713,599.1831,599.2723,15521.0
2024-11-29 11:40:00,605.18,605.46,605.18,605.42,40484.0,599.3119,599.5892,599.3119,599.5495,40484.0
2024-11-29 11:45:00,605.43,605.68,605.42,605.63,16317.0,599.5594,599.807,599.5495,599.7575,16317.0
2024-11-29 11:50:00,605.64,605.86,605.61,605.84,17769.0,599.7674,599.9853,599.7377,599.9655,17769.0
2024-11-29 11:55:00,605.82,605.82,605.63,605.68,22706.0,599.9457,599.9457,599.7575,599.807,22706.0
2024-11-29 12:00:00,605.7,605.84,605.59,605.84,23537.0,599.8268,599.9655,599.7179,599.9655,23537.0
2024-11-29 12:05:00,605.76,606.16,605.76,606.05,36817.0,599.8862,600.2824,599.8862,600.1734,36817.0
2024-11-29 12:10:00,606.04,606.04,605.86,605.96,59380.0,600.1635,600.1635,599.9853,600.0843,59380.0
2024-11-29 12:15:00,605.95,606.25,605.88,606.22,20451.0,600.0744,600.3715,600.0051,600.3418,20451.0
2024-11-29 12:20:00,606.21,606.21,605.78,605.79,28847.0,600.3319,600.3319,599.906,599.916,28847.0
2024-11-29 12:25:00,605.79,606.0,605.74,605.81,23944.0,599.916,600.1239,599.8664,599.9358,23944.0
2024-11-29 12:30:00,605.83,606.2,605.81,606.2,13087.0,599.9556,600.322,599.9358,600.322,13087.0
2024-11-29 12:35:00,606.2,606.32,606.11,606.18,14718.0,600.322,600.4408,600.2328,600.3022,14718.0
2024-11-29 12:40:00,606.2,606.22,606.05,606.16,21067.0,600.322,600.3418,600.1734,600.2824,21067.0
2024-11-29 12:45:00,606.13,606.23,606.07,606.19,25123.0,600.2527,600.3517,600.1932,600.3121,25123.0
2024-11-29 12:50:00,606.15,606.31,605.76,605.78,40672.0,600.2725,600.4309,599.8862,599.906,40672.0
2024-11-29 12:55:00,605.9,605.9,605.28,605.46,238846.0,600.0249,600.0249,599.4109,599.5892,238846.0
2024-12-02 09:30:00,605.97,606.62,605.82,606.46,119426.0,600.0942,600.7379,599.9457,600.5795,119426.0
2024-12-02 09:35:00,606.41,606.43,605.95,606.0,26384.0,600.5299,600.5497,600.0744,600.1239,26384.0
2024-12-02 09:40:00,606.0,606.2,605.72,605.93,17656.0,600.1239,600.322,599.8466,600.0546,17656.0
2024-12-02 09:45:00,605.9,606.18,605.84,606.15,10446.0,600.0249,600.3022,599.9655,600.2725,10446.0
2024-12-02 09:50:00,606.25,606.26,605.77,605.86,23382.0,600.3715,600.3814,599.8961,599.9853,23382.0
2024-12-02 09:55:00,605.86,605.87,605.48,605.78,12220.0,599.9853,599.9952,599.609,599.906,12220.0
2024-12-02 10:00:00,605.87,606.2,605.74,605.86,15808.0,599.9952,600.322,599.8664,599.9853,15808.0
2024-12-02 10:05:00,605.8,606.02,605.7,605.82,77238.0,599.9259,600.1437,599.8268,599.9457,77238.0
2024-12-02 10:10:00,605.77,606.07,605.67,605.98,41427.0,599.8961,600.1932,599.7971,600.1041,41427.0
2024-12-02 10:15:00,606.05,606.16,605.8,605.84,7827.0,600.1734,600.2824,599.9259,599.9655,7827.0
2024-12-02 10:20:00,605.75,605.99,605.75,605.94,9939.0,599.8763,600.114,599.8763,600.0645,9939.0
2024-12-02 10:25:00,606.02,606.24,606.02,606.21,18418.0,600.1437,600.3616,600.1437,600.3319,18418.0
2024-12-02 10:30:00,606.21,606.47,606.1,606.46,11342.0,600.3319,600.5894,600.2229,600.5795,11342.0
2024-12-02 10:35:00,606.44,606.57,606.19,606.37,5404.0,600.5596,600.6884,600.3121,600.4903,5404.0
2024-12-02 10:40:00,606.43,606.58,606.31,606.32,8634.0,600.5497,600.6983,600.4309,600.4408,8634.0
2024-12-02 10:45:00,606.37,606.44,606.23,606.44,12510.0,600.4903,600.5596,600.3517,600.5596,12510.0
2024-12-02 10:50:00,606.4,606.4,605.87,606.03,20117.0,600.52,600.52,599.9952,600.1536,20117.0
2024-12-02 10:55:00,606.04,606.05,605.5,605.73,93089.0,600.1635,600.1734,599.6288,599.8565,93089.0
2024-12-02 11:00:00,605.71,605.72,605.5,605.57,12988.0,599.8367,599.8466,599.6288,599.6981,12988.0
2024-12-02 11:05:00,605.62,606.21,605.57,606.21,11679.0,599.7476,600.3319,599.6981,600.3319,11679.0
2024-12-02 11:10:00,606.25,606.3,606.05,606.2,22772.0,600.3715,600.421,600.1734,600.322,22772.0
2024-12-02 11:15:00,606.23,606.35,606.17,606.31,6560.0,600.3517,600.4705,600.2923,600.4309,6560.0
2024-12-02 11:20:00,606.29,606.32,605.98,606.1,16056.0,600.4111,600.4408,600.1041,600.2229,16056.0
2024-12-02 11:25:00,606.07,606.32,606.05,606.29,8847.0,600.1932,600.4408,600.1734,600.4111,8847.0
2024-12-02 11:30:00,606.3,606.38,606.24,606.3,6814.0,600.421,600.5002,600.3616,600.421,6814.0
2024-12-02 11:35:00,606.32,606.59,606.28,606.53,20211.0,600.4408,600.7082,600.4012,600.6488,20211.0
2024-12-02 11:40:00,606.51,606.74,606.5,606.6,90608.0,600.629,600.8567,600.6191,600.7181,90608.0
2024-12-02 11:45:00,606.62,606.81,606.59,606.81,9041.0,600.7379,600.9261,600.7082,600.9261,9041.0
2024-12-02 11:50:00,606.82,606.87,606.46,606.59,25241.0,600.936,600.9855,600.5795,600.7082,25241.0
2024-12-02 11:55:00,606.55,606.68,606.39,606.65,13129.0,600.6686,600.7973,600.5101,600.7676,13129.0
2024-12-02 12:00:00,606.68,606.91,606.66,606.91,16597.0,600.7973,601.0251,600.7775,601.0251,16597.0
2024-12-02 12:05:00,606.86,606.99,606.77,606.99,19753.0,600.9756,601.1043,600.8864,601.1043,19753.0
2024-12-02 12:10:00,606.94,606.96,606.81,606.89,8032.0,601.0548,601.0746,600.9261,601.0053,8032.0
2024-12-02 12:15:00,606.96,606.96,606.79,606.81,8967.0,601.0746,601.0746,600.9063,600.9261,8967.0
2024-12-02 12:20:00,606.84,606.97,606.76,606.93,11279.0,600.9558,601.0845,600.8765,601.0449,11279.0
2024-12-02 12:25:00,606.93,606.94,606.49,606.51,20218.0,601.0449,601.0548,600.6092,600.629,20218.0
2024-12-02 12:30:00,606.48,606.69,606.41,606.61,16612.0,600.5993,600.8072,600.5299,600.728,16612.0
2024-12-02 12:35:00,606.64,606.76,606.56,606.62,9279.0,600.7577,600.8765,600.6785,600.7379,9279.0
2024-12-02 12:40:00,606.61,606.75,606.57,606.72,5705.0,600.728,600.8666,600.6884,600.8369,5705.0
2024-12-02 12:45:00,606.74,606.79,606.71,606.75,13049.0,600.8567,600.9063,600.827,600.8666,13049.0
2024-12-02 12:50:00,606.76,606.83,606.73,606.78,7198.0,600.8765,600.9459,600.8468,600.8964,7198.0
2024-12-02 12:55:00,606.78,606.83,606.57,606.59,5244.0,600.8964,600.9459,600.6884,600.7082,5244.0
2024-12-02 13:00:00,606.57,606.66,606.44,606.65,10308.0,600.6884,600.7775,600.5596,600.7676,10308.0
2024-12-02 13:05:00,606.67,606.67,606.52,606.53,18344.0,600.7874,600.7874,600.6389,600.6488,18344.0
2024-12-02 13:10:00,606.54,606.66,606.45,606.57,9056.0,600.6587,600.7775,600.5696,600.6884,9056.0
2024-12-02 13:15:00,606.59,606.59,606.41,606.55,7019.0,600.7082,600.7082,600.5299,600.6686,7019.0
2024-12-02 13:20:00,606.52,606.84,606.52,606.84,12799.0,600.6389,600.9558,600.6389,600.9558,12799.0
2024-12-02 13:25:00,606.81,606.88,606.69,606.7,16316.0,600.9261,600.9954,600.8072,600.8171,16316.0
2024-12-02 13:30:00,606.67,606.69,606.4,606.54,11810.0,600.7874,600.8072,600.52,600.6587,11810.0
2024-12-02 13:35:00,606.56,606.73,606.39,606.73,11517.0,600.6785,600.8468,600.5101,600.8468,11517.0
2024-12-02 13:40:00,606.7,606.76,606.61,606.62,12056.0,600.8171,600.8765,600.728,600.7379,12056.0
2024-12-02 13:45:00,606.6,606.8,606.6,606.73,25428.0,600.7181,600.9162,600.7181,600.8468,25428.0
2024-12-02 13:50:00,606.78,606.79,606.69,606.75,8708.0,600.8964,600.9063,600.8072,600.8666,8708.0
2024-12-02 13:55:00,606.77,606.83,606.72,606.78,5667.0,600.8864,600.9459,600.8369,600.8964,5667.0
2024-12-02 14:00:00,606.75,606.76,606.52,606.59,19873.0,600.8666,600.8765,600.6389,600.7082,19873.0
2024-12-02 14:05:00,606.6,606.61,606.47,606.59,14799.0,600.7181,600.728,600.5894,600.7082,14799.0
2024-12-02 14:10:00,606.56,606.56,606.13,606.16,8809.0,600.6785,600.6785,600.2527,600.2824,8809.0
2024-12-02 14:15:00,606.2,606.33,606.1,606.22,34921.0,600.322,600.4507,600.2229,600.3418,34921.0
2024-12-02 14:20:00,606.18,606.27,606.08,606.25,11357.0,600.3022,600.3913,600.2031,600.3715,11357.0
2024-12-02 14:25:00,606.27,606.43,606.15,606.4,24160.0,600.3913,600.5497,600.2725,600.52,24160.0
2024-12-02 14:30:00,606.43,606.67,606.38,606.59,18150.0,600.5497,600.7874,600.5002,600.7082,18150.0
2024-12-02 14:35:00,606.61,606.72,606.61,606.62,17140.0,600.728,600.8369,600.728,600.7379,17140.0
2024-12-02 14:40:00,606.63,606.73,606.61,606.7,10770.0,600.7478,600.8468,600.728,600.8171,10770.0
2024-12-02 14:45:00,606.71,606.74,606.6,606.65,9160.0,600.827,600.8567,600.7181,600.7676,9160.0
2024-12-02 14:50:00,606.64,606.78,606.6,606.77,18608.0,600.7577,600.8964,600.7181,600.8864,18608.0
2024-12-02 14:55:00,606.76,606.96,606.7,606.96,13831.0,600.8765,601.0746,600.8171,601.0746,13831.0
2024-12-02 15:00:00,606.88,606.94,606.73,606.78,13420.0,600.9954,601.0548,600.8468,600.8964,13420.0
2024-12-02 15:05:00,606.77,606.87,606.7,606.8,9131.0,600.8864,600.9855,600.8171,600.9162,9131.0
2024-12-02 15:10:00,606.78,607.05,606.77,607.0,12328.0,600.8964,601.1637,600.8864,601.1142,12328.0
2024-12-02 15:15:00,606.93,607.24,606.93,607.01,24438.0,601.0449,601.3519,601.0449,601.1241,24438.0
2024-12-02 15:20:00,607.01,607.15,607.01,607.09,13256.0,601.1241,601.2628,601.1241,601.2033,13256.0
2024-12-02 15:25:00,607.08,607.3,607.05,607.27,21293.0,601.1934,601.4113,601.1637,601.3816,21293.0
2024-12-02 15:30:00,607.25,607.25,607.08,607.18,18273.0,601.3618,601.3618,601.1934,601.2925,18273.0
2024-12-02 15:35:00,607.15,607.16,606.99,607.08,17450.0,601.2628,601.2727,601.1043,601.1934,17450.0
2024-12-02 15:40:00,607.05,607.07,606.55,606.73,57108.0,601.1637,601.1835,600.6686,600.8468,57108.0
2024-12-02 15:45:00,606.7,606.77,606.51,606.75,22762.0,600.8171,600.8864,600.629,600.8666,22762.0
2024-12-02 15:50:00,606.72,606.97,606.5,606.61,35135.0,600.8369,601.0845,600.6191,600.728,35135.0
2024-12-02 15:55:00,606.64,607.0,606.5,606.69,431554.0,600.7577,601.1142,600.6191,600.8072,431554.0
2024-12-03 09:30:00,606.41,606.73,606.2,606.6,97336.0,600.5299,600.8468,600.322,600.7181,97336.0
2024-12-03 09:35:00,606.55,606.57,605.99,606.26,39568.0,600.6686,600.6884,600.114,600.3814,39568.0
2024-12-03 09:40:00,606.33,606.37,605.78,605.89,28003.0,600.4507,600.4903,599.906,600.015,28003.0
2024-12-03 09:45:00,605.89,606.31,605.82,606.06,23430.0,600.015,600.4309,599.9457,600.1833,23430.0
2024-12-03 09:50:00,606.02,606.16,605.99,606.08,18096.0,600.1437,600.2824,600.114,600.2031,18096.0
2024-12-03 09:55:00,606.09,606.38,606.04,606.38,16368.0,600.213,600.5002,600.1635,600.5002,16368.0
2024-12-03 10:00:00,606.35,606.56,606.23,606.4,17579.0,600.4705,600.6785,600.3517,600.52,17579.0
2024-12-03 10:05:00,606.45,606.6,606.3,606.35,22371.0,600.5696,600.7181,600.421,600.4705,22371.0
2024-12-03 10:10:00,606.38,606.49,606.2,606.26,81250.0,600.5002,600.6092,600.322,600.3814,81250.0
2024-12-03 10:15:00,606.3,606.4,606.2,606.23,10670.0,600.421,600.52,600.322,600.3517,10670.0
2024-12-03 10:20:00,606.2,606.2,605.76,605.87,31008.0,600.322,600.322,599.8862,599.9952,31008.0
2024-12-03 10:25:00,605.84,605.84,605.45,605.54,34769.0,599.9655,599.9655,599.5792,599.6684,34769.0
2024-12-03 10:30:00,605.46,605.75,605.46,605.64,20610.0,599.5892,599.8763,599.5892,599.7674,20610.0
2024-12-03 10:35:00,605.63,606.0,605.62,605.88,12732.0,599.7575,600.1239,599.7476,600.0051,12732.0
2024-12-03 10:40:00,605.81,605.81,605.59,605.64,31469.0,599.9358,599.9358,599.7179,599.7674,31469.0
2024-12-03 10:45:00,605.67,605.69,605.38,605.63,15354.0,599.7971,599.8169,599.5099,599.7575,15354.0
2024-12-03 10:50:00,605.63,605.77,605.39,605.59,50336.0,599.7575,599.8961,599.5198,599.7179,50336.0
2024-12-03 10:55:00,605.59,605.88,605.45,605.88,33970.0,599.7179,600.0051,599.5792,600.0051,33970.0
2024-12-03 11:00:00,605.85,606.23,605.85,606.07,53717.0,599.9754,600.3517,599.9754,600.1932,53717.0
2024-12-03 11:05:00,606.08,606.11,605.94,605.94,12019.0,600.2031,600.2328,600.0645,600.0645,12019.0
2024-12-03 11:10:00,606.0,606.13,605.84,605.91,12071.0,600.1239,600.2527,599.9655,600.0348,12071.0
2024-12-03 11:15:00,605.92,606.01,605.8,605.95,11981.0,600.0447,600.1338,599.9259,600.0744,11981.0
2024-12-03 11:20:00,605.94,606.13,605.92,606.02,15954.0,600.0645,600.2527,600.0447,600.1437,15954.0
2024-12-03 11:25:00,606.03,606.48,605.97,606.43,34700.0,600.1536,600.5993,600.0942,600.5497,34700.0
2024-12-03 11:30:00,606.42,606.48,606.1,606.23,79649.0,600.5398,600.5993,600.2229,600.3517,79649.0
2024-12-03 11:35:00,606.2,606.22,605.69,605.69,24291.0,600.322,600.3418,599.8169,599.8169,24291.0
2024-12-03 11:40:00,605.77,605.85,605.4,605.4,14013.0,599.8961,599.9754,599.5297,599.5297,14013.0
2024-12-03 11:45:00,605.44,605.64,605.41,605.64,34038.0,599.5693,599.7674,599.5396,599.7674,34038.0
2024-12-03 11:50:00,605.59,605.83,605.54,605.8,11718.0,599.7179,599.9556,599.6684,599.9259,11718.0
2024-12-03 11:55:00,605.77,605.78,605.53,605.55,11390.0,599.8961,599.906,599.6585,599.6783,11390.0
2024-12-03 12:00:00,605.53,605.8,605.53,605.72,7775.0,599.6585,599.9259,599.6585,599.8466,7775.0
2024-12-03 12:05:00,605.75,605.76,605.63,605.72,6598.0,599.8763,599.8862,599.7575,599.8466,6598.0
2024-12-03 12:10:00,605.78,605.84,605.66,605.78,15753.0,599.906,599.9655,599.7872,599.906,15753.0
2024-12-03 12:15:00,605.84,606.02,605.79,606.02,23329.0,599.9655,600.1437,599.916,600.1437,23329.0
2024-12-03 12:20:00,605.99,606.05,605.94,605.96,8358.0,600.114,600.1734,600.0645,600.0843,8358.0
2024-12-03 12:25:00,605.97,606.02,605.92,606.0,7957.0,600.0942,600.1437,600.0447,600.1239,7957.0
2024-12-03 12:30:00,605.98,606.24,605.98,606.19,9483.0,600.1041,600.3616,600.1041,600.3121,9483.0
2024-12-03 12:35:00,606.17,606.18,605.95,606.12,18760.0,600.2923,600.3022,600.0744,600.2428,18760.0
2024-12-03 12:40:00,606.12,606.31,606.11,606.25,19979.0,600.2428,600.4309,600.2328,600.3715,19979.0
2024-12-03 12:45:00,606.28,606.59,606.26,606.59,53154.0,600.4012,600.7082,600.3814,600.7082,53154.0
2024-12-03 12:50:00,606.57,606.73,606.45,606.71,10150.0,600.6884,600.8468,600.5696,600.827,10150.0
2024-12-03 12:55:00,606.68,606.72,606.56,606.7,37511.0,600.7973,600.8369,600.6785,600.8171,37511.0
2024-12-03 13:00:00,606.7,606.8,606.53,606.72,8195.0,600.8171,600.9162,600.6488,600.8369,8195.0
2024-12-03 13:05:00,606.71,606.74,606.67,606.73,12997.0,600.827,600.8567,600.7874,600.8468,12997.0
2024-12-03 13:10:00,606.75,606.79,606.54,606.6,7062.0,600.8666,600.9063,600.6587,600.7181,7062.0
2024-12-03 13:15:00,606.63,606.67,606.52,606.63,9832.0,600.7478,600.7874,600.6389,600.7478,9832.0
2024-12-03 13:20:00,606.64,606.77,606.63,606.75,9592.0,600.7577,600.8864,600.7478,600.8666,9592.0
2024-12-03 13:25:00,606.74,606.86,606.62,606.64,25263.0,600.8567,600.9756,600.7379,600.7577,25263.0
2024-12-03 13:30:00,606.56,606.71,606.46,606.68,13739.0,600.6785,600.827,600.5795,600.7973,13739.0
2024-12-03 13:35:00,606.69,606.75,606.47,606.51,9481.0,600.8072,600.8666,600.5894,600.629,9481.0
2024-12-03 13:40:00,606.5,606.55,606.33,606.36,11074.0,600.6191,600.6686,600.4507,600.4804,11074.0
2024-12-03 13:45:00,606.37,606.49,606.29,606.46,16473.0,600.4903,600.6092,600.4111,600.5795,16473.0
2024-12-03 13:50:00,606.45,606.63,606.45,606.5,40946.0,600.5696,600.7478,600.5696,600.6191,40946.0
2024-12-03 13:55:00,606.5,606.5,606.38,606.47,6002.0,600.6191,600.6191,600.5002,600.5894,6002.0
2024-12-03 14:00:00,606.34,606.34,606.16,606.24,6199.0,600.4606,600.4606,600.2824,600.3616,6199.0
2024-12-03 14:05:00,606.27,606.48,606.27,606.48,12958.0,600.3913,600.5993,600.3913,600.5993,12958.0
2024-12-03 14:10:00,606.46,606.47,606.39,606.45,14262.0,600.5795,600.5894,600.5101,600.5696,14262.0
2024-12-03 14:15:00,606.43,606.53,606.31,606.52,8043.0,600.5497,600.6488,600.4309,600.6389,8043.0
2024-12-03 14:20:00,606.58,606.59,606.36,606.41,38391.0,600.6983,600.7082,600.4804,600.5299,38391.0
2024-12-03 14:25:00,606.42,606.63,606.42,606.62,10596.0,600.5398,600.7478,600.5398,600.7379,10596.0
2024-12-03 14:30:00,606.61,606.86,606.61,606.84,8258.0,600.728,600.9756,600.728,600.9558,8258.0
2024-12-03 14:35:00,606.82,606.82,606.7,606.77,14360.0,600.936,600.936,600.8171,600.8864,14360.0
2024-12-03 14:40:00,606.77,606.86,606.75,606.8,11856.0,600.8864,600.9756,600.8666,600.9162,11856.0
2024-12-03 14:45:00,606.81,606.93,606.77,606.93,20896.0,600.9261,601.0449,600.8864,601.0449,20896.0
2024-12-03 14:50:00,606.92,607.14,606.88,607.08,40233.0,601.035,601.2529,600.9954,601.1934,40233.0
2024-12-03 14:55:00,607.1,607.16,607.04,607.05,33634.0,601.2132,601.2727,601.1538,601.1637,33634.0
2024-12-03 15:00:00,607.04,607.04,606.93,606.96,12348.0,601.1538,601.1538,601.0449,601.0746,12348.0
2024-12-03 15:05:00,606.98,607.08,606.89,607.03,30251.0,601.0944,601.1934,601.0053,601.1439,30251.0
2024-12-03 15:10:00,607.09,607.1,606.92,606.95,17559.0,601.2033,601.2132,601.035,601.0647,17559.0
2024-12-03 15:15:00,606.94,606.97,606.81,606.91,18253.0,601.0548,601.0845,600.9261,601.0251,18253.0
2024-12-03 15:20:00,606.93,607.01,606.92,606.99,19677.0,601.0449,601.1241,601.035,601.1043,19677.0
2024-12-03 15:25:00,607.0,607.02,606.88,606.94,22384.0,601.1142,601.134,600.9954,601.0548,22384.0
2024-12-03 15:30:00,606.92,606.98,606.83,606.91,24242.0,601.035,601.0944,600.9459,601.0251,24242.0
2024-12-03 15:35:00,606.89,607.03,606.76,606.78,21749.0,601.0053,601.1439,600.8765,600.8964,21749.0
2024-12-03 15:40:00,606.77,606.83,606.51,606.63,13973.0,600.8864,600.9459,600.629,600.7478,13973.0
2024-12-03 15:45:00,606.62,606.89,606.6,606.86,18542.0,600.7379,601.0053,600.7181,600.9756,18542.0
2024-12-03 15:50:00,606.94,607.14,606.93,607.11,46151.0,601.0548,601.2529,601.0449,601.2232,46151.0
2024-12-03 15:55:00,607.09,607.22,606.8,606.9,260253.0,601.2033,601.3321,600.9162,601.0152,260253.0
2024-12-04 09:30:00,608.68,609.09,608.56,608.83,269093.0,602.7779,603.184,602.6591,602.9265,269093.0
2024-12-04 09:35:00,608.88,608.92,608.61,608.63,23471.0,602.976,603.0156,602.7086,602.7284,23471.0
2024-12-04 09:40:00,608.68,608.83,608.64,608.74,16538.0,602.7779,602.9265,602.7383,602.8373,16538.0
2024-12-04 09:45:00,608.72,608.94,608.62,608.8,18879.0,602.8175,603.0354,602.7185,602.8968,18879.0
2024-12-04 09:50:00,608.82,609.08,608.8,609.08,13440.0,602.9166,603.1741,602.8968,603.1741,13440.0
2024-12-04 09:55:00,609.11,609.19,608.82,608.88,17989.0,603.2038,603.283,602.9166,602.976,17989.0
2024-12-04 10:00:00,608.89,608.93,608.46,608.64,24092.0,602.9859,603.0255,602.5601,602.7383,24092.0
2024-12-04 10:05:00,608.59,608.71,608.54,608.67,13037.0,602.6888,602.8076,602.6393,602.768,13037.0
2024-12-04 10:10:00,608.64,609.02,608.46,608.51,22438.0,602.7383,603.1146,602.5601,602.6096,22438.0
2024-12-04 10:15:00,608.47,608.58,608.0,608.58,14941.0,602.57,602.6789,602.1045,602.6789,14941.0
2024-12-04 10:20:00,608.6,608.74,608.49,608.52,12575.0,602.6987,602.8373,602.5898,602.6195,12575.0
2024-12-04 10:25:00,608.54,608.78,608.53,608.73,15104.0,602.6393,602.877,602.6294,602.8274,15104.0
2024-12-04 10:30:00,608.68,609.0,608.64,609.0,10853.0,602.7779,603.0948,602.7383,603.0948,10853.0
2024-12-04 10:35:00,608.97,609.31,608.95,609.07,23403.0,603.0651,603.4018,603.0453,603.1641,23403.0
2024-12-04 10:40:00,609.12,609.23,609.11,609.16,15565.0,603.2137,603.3226,603.2038,603.2533,15565.0
2024-12-04 10:45:00,609.17,609.24,608.75,608.94,38107.0,603.2632,603.3325,602.8473,603.0354,38107.0
2024-12-04 10:50:00,608.97,608.99,608.71,608.73,17031.0,603.0651,603.0849,602.8076,602.8274,17031.0
2024-12-04 10:55:00,608.75,609.25,608.75,609.25,24140.0,602.8473,603.3424,602.8473,603.3424,24140.0
2024-12-04 11:00:00,609.27,609.43,609.23,609.36,24620.0,603.3622,603.5207,603.3226,603.4513,24620.0
2024-12-04 11:05:00,609.38,609.44,609.26,609.28,27338.0,603.4711,603.5306,603.3523,603.3721,27338.0
2024-12-04 11:10:00,609.31,609.45,609.29,609.4,12083.0,603.4018,603.5405,603.382,603.4909,12083.0
2024-12-04 11:15:00,609.41,609.49,609.32,609.46,8923.0,603.5009,603.5801,603.4117,603.5504,8923.0
2024-12-04 11:20:00,609.47,609.52,609.39,609.41,11767.0,603.5603,603.6098,603.481,603.5009,11767.0
2024-12-04 11:25:00,609.37,609.45,609.33,609.36,39898.0,603.4612,603.5405,603.4216,603.4513,39898.0
2024-12-04 11:30:00,609.36,609.43,609.15,609.43,11179.0,603.4513,603.5207,603.2434,603.5207,11179.0
2024-12-04 11:35:00,609.47,609.48,609.25,609.29,14268.0,603.5603,603.5702,603.3424,603.382,14268.0
2024-12-04 11:40:00,609.3,609.3,609.1,609.17,10119.0,603.3919,603.3919,603.1939,603.2632,10119.0
2024-12-04 11:45:00,609.17,609.36,609.15,609.36,10285.0,603.2632,603.4513,603.2434,603.4513,10285.0
2024-12-04 11:50:00,609.34,609.49,609.29,609.49,32102.0,603.4315,603.5801,603.382,603.5801,32102.0
2024-12-04 11:55:00,609.46,609.48,609.38,609.39,19896.0,603.5504,603.5702,603.4711,603.481,19896.0
2024-12-04 12:00:00,609.38,609.41,609.3,609.36,22819.0,603.4711,603.5009,603.3919,603.4513,22819.0
2024-12-04 12:05:00,609.34,609.42,609.3,609.31,24229.0,603.4315,603.5108,603.3919,603.4018,24229.0
2024-12-04 12:10:00,609.27,609.41,609.27,609.39,5654.0,603.3622,603.5009,603.3622,603.481,5654.0
2024-12-04 12:15:00,609.41,609.42,609.31,609.38,15297.0,603.5009,603.5108,603.4018,603.4711,15297.0
2024-12-04 12:20:00,609.37,609.41,609.06,609.39,48624.0,603.4612,603.5009,603.1542,603.481,48624.0
2024-12-04 12:25:00,609.36,609.51,609.34,609.39,11556.0,603.4513,603.5999,603.4315,603.481,11556.0
2024-12-04 12:30:00,609.35,609.37,609.12,609.16,8226.0,603.4414,603.4612,603.2137,603.2533,8226.0
2024-12-04 12:35:00,609.16,609.24,609.08,609.21,15631.0,603.2533,603.3325,603.1741,603.3028,15631.0
2024-12-04 12:40:00,609.18,609.18,608.95,609.14,10608.0,603.2731,603.2731,603.0453,603.2335,10608.0
2024-12-04 12:45:00,609.13,609.35,609.11,609.33,13379.0,603.2236,603.4414,603.2038,603.4216,13379.0
2024-12-04 12:50:00,609.32,609.52,609.13,609.49,20372.0,603.4117,603.6098,603.2236,603.5801,20372.0
2024-12-04 12:55:00,609.49,609.55,609.42,609.44,15200.0,603.5801,603.6395,603.5108,603.5306,15200.0
2024-12-04 13:00:00,609.4,609.41,609.3,609.38,6344.0,603.4909,603.5009,603.3919,603.4711,6344.0
2024-12-04 13:05:00,609.35,609.38,609.3,609.33,5753.0,603.4414,603.4711,603.3919,603.4216,5753.0
2024-12-04 13:10:00,609.33,609.47,609.28,609.31,9868.0,603.4216,603.5603,603.3721,603.4018,9868.0
2024-12-04 13:15:00,609.31,609.41,609.27,609.28,12924.0,603.4018,603.5009,603.3622,603.3721,12924.0
2024-12-04 13:20:00,609.27,609.32,609.07,609.09,17202.0,603.3622,603.4117,603.1641,603.184,17202.0
2024-12-04 13:25:00,609.09,609.1,608.88,608.9,61639.0,603.184,603.1939,602.976,602.9958,61639.0
2024-12-04 13:30:00,608.88,608.88,608.26,608.38,21583.0,602.976,602.976,602.362,602.4808,21583.0
2024-12-04 13:35:00,608.36,608.66,608.3,608.63,14006.0,602.461,602.7581,602.4016,602.7284,14006.0
2024-12-04 13:40:00,608.69,608.84,608.55,608.75,7061.0,602.7878,602.9364,602.6492,602.8473,7061.0
2024-12-04 13:45:00,608.75,608.97,608.75,608.97,14374.0,602.8473,603.0651,602.8473,603.0651,14374.0
2024-12-04 13:50:00,608.95,609.35,608.86,609.33,55735.0,603.0453,603.4414,602.9562,603.4216,55735.0
2024-12-04 13:55:00,609.35,609.48,608.98,608.99,18241.0,603.4414,603.5702,603.075,603.0849,18241.0
2024-12-04 14:00:00,608.93,609.33,608.77,609.33,11023.0,603.0255,603.4216,602.8671,603.4216,11023.0
2024-12-04 14:05:00,609.33,609.37,609.25,609.34,12627.0,603.4216,603.4612,603.3424,603.4315,12627.0
2024-12-04 14:10:00,609.36,609.42,609.3,609.37,8429.0,603.4513,603.5108,603.3919,603.4612,8429.0
2024-12-04 14:15:00,609.38,609.7,609.36,609.64,17490.0,603.4711,603.788,603.4513,603.7286,17490.0
2024-12-04 14:20:00,609.61,609.88,609.57,609.85,53707.0,603.6989,603.9663,603.6593,603.9366,53707.0
2024-12-04 14:25:00,609.86,609.88,609.68,609.82,22268.0,603.9465,603.9663,603.7682,603.9069,22268.0
2024-12-04 14:30:00,609.8,609.98,609.71,609.97,10126.0,603.8871,604.0653,603.7979,604.0554,10126.0
2024-12-04 14:35:00,609.98,610.15,609.93,609.99,13769.0,604.0653,604.2337,604.0158,604.0752,13769.0
2024-12-04 14:40:00,610.01,610.08,609.75,609.94,26795.0,604.095,604.1644,603.8376,604.0257,26795.0
2024-12-04 14:45:00,609.96,609.96,609.86,609.89,7138.0,604.0455,604.0455,603.9465,603.9762,7138.0
2024-12-04 14:50:00,609.89,609.96,609.72,609.83,22371.0,603.9762,604.0455,603.8078,603.9168,22371.0
2024-12-04 14:55:00,609.82,609.99,609.82,609.95,11895.0,603.9069,604.0752,603.9069,604.0356,11895.0
2024-12-04 15:00:00,609.94,610.12,609.87,610.08,10987.0,604.0257,604.204,603.9564,604.1644,10987.0
2024-12-04 15:05:00,610.09,610.3,610.06,610.28,26881.0,604.1743,604.3822,604.1445,604.3624,26881.0
2024-12-04 15:10:00,610.33,610.53,610.3,610.34,573537.0,604.4119,604.61,604.3822,604.4218,573537.0
2024-12-04 15:15:00,610.34,610.4,610.31,610.39,15701.0,604.4218,604.4813,604.3921,604.4713,15701.0
2024-12-04 15:20:00,610.38,610.41,610.28,610.33,16224.0,604.4614,604.4912,604.3624,604.4119,16224.0
2024-12-04 15:25:00,610.35,610.44,610.3,610.34,20726.0,604.4317,604.5209,604.3822,604.4218,20726.0
2024-12-04 15:30:00,610.27,610.38,610.2,610.38,18301.0,604.3525,604.4614,604.2832,604.4614,18301.0
2024-12-04 15:35:00,610.39,610.68,610.36,610.64,30583.0,604.4713,604.7585,604.4416,604.7189,30583.0
2024-12-04 15:40:00,610.64,610.73,610.61,610.65,21253.0,604.7189,604.8081,604.6892,604.7288,21253.0
2024-12-04 15:45:00,610.64,610.83,610.51,610.83,32850.0,604.7189,604.9071,604.5902,604.9071,32850.0
2024-12-04 15:50:00,610.84,610.92,610.57,610.64,58172.0,604.917,604.9962,604.6496,604.7189,58172.0
2024-12-04 15:55:00,610.65,610.9,610.47,610.67,711264.0,604.7288,604.9764,604.5506,604.7486,711264.0
2024-12-05 09:30:00,610.65,610.87,610.61,610.81,125277.0,604.7288,604.9467,604.6892,604.8873,125277.0
2024-12-05 09:35:00,610.79,610.84,610.41,610.51,27031.0,604.8675,604.917,604.4912,604.5902,27031.0
2024-12-05 09:40:00,610.59,610.68,610.43,610.67,12710.0,604.6694,604.7585,604.511,604.7486,12710.0
2024-12-05 09:45:00,610.67,610.82,610.61,610.61,219047.0,604.7486,604.8972,604.6892,604.6892,219047.0
2024-12-05 09:50:00,610.6,610.63,610.48,610.62,13550.0,604.6793,604.709,604.5605,604.6991,13550.0
2024-12-05 09:55:00,610.6,610.82,610.54,610.82,6165.0,604.6793,604.8972,604.6199,604.8972,6165.0
2024-12-05 10:00:00,610.87,611.26,610.86,611.11,14039.0,604.9467,605.3329,604.9368,605.1844,14039.0
2024-12-05 10:05:00,611.16,611.16,610.87,610.97,20788.0,605.2339,605.2339,604.9467,605.0457,20788.0
2024-12-05 10:10:00,610.96,610.96,610.58,610.58,14295.0,605.0358,605.0358,604.6595,604.6595,14295.0
2024-12-05 10:15:00,610.55,610.81,610.52,610.69,11318.0,604.6298,604.8873,604.6001,604.7684,11318.0
2024-12-05 10:20:00,610.65,610.69,610.18,610.2,18469.0,604.7288,604.7684,604.2634,604.2832,18469.0
2024-12-05 10:25:00,610.19,610.31,610.15,610.16,4035.0,604.2733,604.3921,604.2337,604.2436,4035.0
2024-12-05 10:30:00,610.14,610.19,610.09,610.17,12770.0,604.2238,604.2733,604.1743,604.2535,12770.0
2024-12-05 10:35:00,610.13,610.16,609.87,609.92,7063.0,604.2139,604.2436,603.9564,604.0059,7063.0
2024-12-05 10:40:00,609.95,610.25,609.87,610.23,28284.0,604.0356,604.3327,603.9564,604.3129,28284.0
2024-12-05 10:45:00,610.26,610.29,610.05,610.06,18792.0,604.3426,604.3723,604.1346,604.1445,18792.0
2024-12-05 10:50:00,610.05,610.15,609.96,610.1,9519.0,604.1346,604.2337,604.0455,604.1842,9519.0
2024-12-05 10:55:00,610.14,610.14,609.99,609.99,5440.0,604.2238,604.2238,604.0752,604.0752,5440.0
2024-12-05 11:00:00,609.95,610.16,609.93,609.96,11490.0,604.0356,604.2436,604.0158,604.0455,11490.0
2024-12-05 11:05:00,609.94,610.04,609.88,609.94,7614.0,604.0257,604.1247,603.9663,604.0257,7614.0
2024-12-05 11:10:00,609.94,610.04,609.93,610.04,8731.0,604.0257,604.1247,604.0158,604.1247,8731.0
2024-12-05 11:15:00,609.99,610.4,609.98,610.38,7953.0,604.0752,604.4813,604.0653,604.4614,7953.0
2024-12-05 11:20:00,610.35,610.54,610.34,610.54,6451.0,604.4317,604.6199,604.4218,604.6199,6451.0
2024-12-05 11:25:00,610.55,610.74,610.51,610.64,9492.0,604.6298,604.818,604.5902,604.7189,9492.0
2024-12-05 11:30:00,610.69,610.69,610.46,610.48,9400.0,604.7684,604.7684,604.5407,604.5605,9400.0
2024-12-05 11:35:00,610.48,610.53,610.39,610.43,10411.0,604.5605,604.61,604.4713,604.511,10411.0
2024-12-05 11:40:00,610.45,610.53,610.43,610.46,12542.0,604.5308,604.61,604.511,604.5407,12542.0
2024-12-05 11:45:00,610.46,610.57,610.43,610.49,16562.0,604.5407,604.6496,604.511,604.5704,16562.0
2024-12-05 11:50:00,610.49,610.61,610.48,610.53,26999.0,604.5704,604.6892,604.5605,604.61,26999.0
2024-12-05 11:55:00,610.51,610.81,610.39,610.77,7802.0,604.5902,604.8873,604.4713,604.8477,7802.0
2024-12-05 12:00:00,610.8,610.85,610.69,610.82,6440.0,604.8774,604.9269,604.7684,604.8972,6440.0
2024-12-05 12:05:00,610.81,611.01,610.81,610.99,18592.0,604.8873,605.0853,604.8873,605.0655,18592.0
2024-12-05 12:10:00,611.04,611.19,610.99,611.19,11510.0,605.115,605.2636,605.0655,605.2636,11510.0
2024-12-05 12:15:00,611.17,611.21,610.92,611.11,6784.0,605.2438,605.2834,604.9962,605.1844,6784.0
2024-12-05 12:20:00,611.11,611.12,610.98,611.0,12631.0,605.1844,605.1943,605.0556,605.0754,12631.0
2024-12-05 12:25:00,610.98,611.21,610.93,611.1,12312.0,605.0556,605.2834,605.0061,605.1745,12312.0
2024-12-05 12:30:00,611.07,611.13,611.01,611.13,30341.0,605.1448,605.2042,605.0853,605.2042,30341.0
2024-12-05 12:35:00,611.12,611.14,611.0,611.13,29391.0,605.1943,605.2141,605.0754,605.2042,29391.0
2024-12-05 12:40:00,611.1,611.17,611.04,611.09,7567.0,605.1745,605.2438,605.115,605.1646,7567.0
2024-12-05 12:45:00,611.1,611.37,611.1,611.31,11786.0,605.1745,605.4418,605.1745,605.3824,11786.0
2024-12-05 12:50:00,611.33,611.54,611.31,611.44,8852.0,605.4022,605.6102,605.3824,605.5112,8852.0
2024-12-05 12:55:00,611.44,611.45,611.31,611.45,10891.0,605.5112,605.5211,605.3824,605.5211,10891.0
2024-12-05 13:00:00,611.41,611.41,611.23,611.24,6632.0,605.4815,605.4815,605.3032,605.3131,6632.0
2024-12-05 13:05:00,611.24,611.37,611.24,611.28,8791.0,605.3131,605.4418,605.3131,605.3527,8791.0
2024-12-05 13:10:00,611.3,611.34,611.23,611.24,16993.0,605.3725,605.4121,605.3032,605.3131,16993.0
2024-12-05 13:15:00,611.25,611.29,610.8,610.8,11488.0,605.323,605.3626,604.8774,604.8774,11488.0
2024-12-05 13:20:00,610.82,610.85,609.95,610.04,17050.0,604.8972,604.9269,604.0356,604.1247,17050.0
2024-12-05 13:25:00,609.97,610.4,609.93,610.3,14633.0,604.0554,604.4813,604.0158,604.3822,14633.0
2024-12-05 13:30:00,610.18,610.65,610.09,610.65,20693.0,604.2634,604.7288,604.1743,604.7288,20693.0
2024-12-05 13:35:00,610.68,610.73,610.52,610.72,14687.0,604.7585,604.8081,604.6001,604.7981,14687.0
2024-12-05 13:40:00,610.71,610.9,610.7,610.8,7845.0,604.7882,604.9764,604.7783,604.8774,7845.0
2024-12-05 13:45:00,610.74,610.83,610.67,610.67,9528.0,604.818,604.9071,604.7486,604.7486,9528.0
2024-12-05 13:50:00,610.68,610.7,610.38,610.47,65483.0,604.7585,604.7783,604.4614,604.5506,65483.0
2024-12-05 13:55:00,610.45,610.5,610.18,610.43,19021.0,604.5308,604.5803,604.2634,604.511,19021.0
2024-12-05 14:00:00,610.39,610.41,609.98,610.06,8744.0,604.4713,604.4912,604.0653,604.1445,8744.0
2024-12-05 14:05:00,610.15,610.58,610.01,610.58,9736.0,604.2337,604.6595,604.095,604.6595,9736.0
2024-12-05 14:10:00,610.54,610.55,610.32,610.39,13932.0,604.6199,604.6298,604.402,604.4713,13932.0
2024-12-05 14:15:00,610.44,610.49,610.36,610.4,23982.0,604.5209,604.5704,604.4416,604.4813,23982.0
2024-12-05 14:20:00,610.45,610.7,610.43,610.64,26413.0,604.5308,604.7783,604.511,604.7189,26413.0
2024-12-05 14:25:00,610.64,610.66,610.18,610.18,56512.0,604.7189,604.7387,604.2634,604.2634,56512.0
2024-12-05 14:30:00,610.1,610.54,610.1,610.19,26228.0,604.1842,604.6199,604.1842,604.2733,26228.0
2024-12-05 14:35:00,610.26,610.53,610.26,610.48,17119.0,604.3426,604.61,604.3426,604.5605,17119.0
2024-12-05 14:40:00,610.45,610.46,610.19,610.28,67441.0,604.5308,604.5407,604.2733,604.3624,67441.0
2024-12-05 14:45:00,610.26,610.36,610.12,610.19,20419.0,604.3426,604.4416,604.204,604.2733,20419.0
2024-12-05 14:50:00,610.2,610.28,610.08,610.23,14896.0,604.2832,604.3624,604.1644,604.3129,14896.0
2024-12-05 14:55:00,610.22,610.33,610.17,610.25,8072.0,604.303,604.4119,604.2535,604.3327,8072.0
2024-12-05 15:00:00,610.13,610.22,609.99,610.18,8367.0,604.2139,604.303,604.0752,604.2634,8367.0
2024-12-05 15:05:00,610.24,610.44,610.24,610.39,8519.0,604.3228,604.5209,604.3228,604.4713,8519.0
2024-12-05 15:10:00,610.37,610.38,609.95,610.08,17647.0,604.4515,604.4614,604.0356,604.1644,17647.0
2024-12-05 15:15:00,610.12,610.17,609.9,609.99,23462.0,604.204,604.2535,603.9861,604.0752,23462.0
2024-12-05 15:20:00,610.03,610.24,609.97,609.99,15228.0,604.1148,604.3228,604.0554,604.0752,15228.0
2024-12-05 15:25:00,610.02,610.02,609.7,609.78,20958.0,604.1049,604.1049,603.788,603.8673,20958.0
2024-12-05 15:30:00,609.78,610.04,609.69,610.04,14416.0,603.8673,604.1247,603.7781,604.1247,14416.0
2024-12-05 15:35:00,610.06,610.3,610.05,610.25,73032.0,604.1445,604.3822,604.1346,604.3327,73032.0
2024-12-05 15:40:00,610.23,610.28,610.08,610.28,47550.0,604.3129,604.3624,604.1644,604.3624,47550.0
2024-12-05 15:45:00,610.3,610.41,610.16,610.21,26060.0,604.3822,604.4912,604.2436,604.2931,26060.0
2024-12-05 15:50:00,610.2,610.29,609.65,609.7,43396.0,604.2832,604.3723,603.7385,603.788,43396.0
2024-12-05 15:55:00,609.76,609.79,609.41,609.66,124614.0,603.8475,603.8772,603.5009,603.7484,124614.0
2024-12-06 09:30:00,610.47,611.34,610.44,611.26,57252.0,604.5506,605.4121,604.5209,605.3329,57252.0
2024-12-06 09:35:00,611.27,611.31,611.02,611.3,8856.0,605.3428,605.3824,605.0952,605.3725,8856.0
2024-12-06 09:40:00,611.31,611.31,611.04,611.24,24399.0,605.3824,605.3824,605.115,605.3131,24399.0
2024-12-06 09:45:00,611.23,611.95,611.21,611.8,24561.0,605.3032,606.0162,605.2834,605.8677,24561.0
2024-12-06 09:50:00,611.83,612.07,611.63,611.93,19896.0,605.8974,606.1351,605.6993,605.9964,19896.0
2024-12-06 09:55:00,611.9,612.08,611.6,612.06,48439.0,605.9667,606.145,605.6696,606.1252,48439.0
2024-12-06 10:00:00,612.01,612.07,611.59,611.62,34057.0,606.0756,606.1351,605.6597,605.6894,34057.0
2024-12-06 10:05:00,611.62,611.9,611.5,611.82,38075.0,605.6894,605.9667,605.5706,605.8875,38075.0
2024-12-06 10:10:00,611.79,612.09,611.54,611.67,50452.0,605.8578,606.1549,605.6102,605.7389,50452.0
2024-12-06 10:15:00,611.64,612.06,611.59,611.97,13520.0,605.7092,606.1252,605.6597,606.036,13520.0
2024-12-06 10:20:00,611.89,611.96,611.66,611.68,14345.0,605.9568,606.0261,605.729,605.7488,14345.0
2024-12-06 10:25:00,611.68,611.98,611.66,611.92,20507.0,605.7488,606.0459,605.729,605.9865,20507.0
2024-12-06 10:30:00,611.93,611.93,611.66,611.72,54430.0,605.9964,605.9964,605.729,605.7885,54430.0
2024-12-06 10:35:00,611.72,612.03,611.7,611.89,52291.0,605.7885,606.0954,605.7686,605.9568,52291.0
2024-12-06 10:40:00,611.9,611.9,611.66,611.67,45864.0,605.9667,605.9667,605.729,605.7389,45864.0
2024-12-06 10:45:00,611.66,611.78,611.57,611.72,47098.0,605.729,605.8479,605.6399,605.7885,47098.0
2024-12-06 10:50:00,611.71,611.76,611.32,611.48,56712.0,605.7785,605.8281,605.3923,605.5508,56712.0
2024-12-06 10:55:00,611.52,611.8,611.48,611.77,49546.0,605.5904,605.8677,605.5508,605.838,49546.0
2024-12-06 11:00:00,611.77,611.81,611.48,611.54,136025.0,605.838,605.8776,605.5508,605.6102,136025.0
2024-12-06 11:05:00,611.57,611.74,611.08,611.24,62178.0,605.6399,605.8083,605.1547,605.3131,62178.0
2024-12-06 11:10:00,611.3,611.31,610.61,610.91,50308.0,605.3725,605.3824,604.6892,604.9863,50308.0
2024-12-06 11:15:00,610.91,611.21,610.82,610.82,34974.0,604.9863,605.2834,604.8972,604.8972,34974.0
2024-12-06 11:20:00,610.87,610.89,610.65,610.8,72556.0,604.9467,604.9665,604.7288,604.8774,72556.0
2024-12-06 11:25:00,610.81,611.12,610.78,611.05,47381.0,604.8873,605.1943,604.8576,605.1249,47381.0
2024-12-06 11:30:00,611.0,611.28,610.97,611.18,18205.0,605.0754,605.3527,605.0457,605.2537,18205.0
2024-12-06 11:35:00,611.18,611.29,611.12,611.2,20383.0,605.2537,605.3626,605.1943,605.2735,20383.0
2024-12-06 11:40:00,611.19,611.29,611.11,611.21,13283.0,605.2636,605.3626,605.1844,605.2834,13283.0
2024-12-06 11:45:00,611.17,611.17,610.77,610.82,8758.0,605.2438,605.2438,604.8477,604.8972,8758.0
2024-12-06 11:50:00,610.83,611.01,610.8,610.87,7054.0,604.9071,605.0853,604.8774,604.9467,7054.0
2024-12-06 11:55:00,610.87,611.04,610.82,610.82,15698.0,604.9467,605.115,604.8972,604.8972,15698.0
2024-12-06 12:00:00,610.82,610.87,610.41,610.42,10603.0,604.8972,604.9467,604.4912,604.5011,10603.0
2024-12-06 12:05:00,610.43,610.7,610.39,610.65,34499.0,604.511,604.7783,604.4713,604.7288,34499.0
2024-12-06 12:10:00,610.66,610.67,610.46,610.56,11497.0,604.7387,604.7486,604.5407,604.6397,11497.0
2024-12-06 12:15:00,610.56,610.72,610.48,610.48,12084.0,604.6397,604.7981,604.5605,604.5605,12084.0
2024-12-06 12:20:00,610.48,610.81,610.48,610.61,17258.0,604.5605,604.8873,604.5605,604.6892,17258.0
2024-12-06 12:25:00,610.58,610.8,610.56,610.73,12887.0,604.6595,604.8774,604.6397,604.8081,12887.0
2024-12-06 12:30:00,610.73,610.73,610.4,610.42,12950.0,604.8081,604.8081,604.4813,604.5011,12950.0
2024-12-06 12:35:00,610.42,610.5,610.35,610.43,14137.0,604.5011,604.5803,604.4317,604.511,14137.0
2024-12-06 12:40:00,610.41,610.42,610.1,610.26,19605.0,604.4912,604.5011,604.1842,604.3426,19605.0
2024-12-06 12:45:00,610.28,610.45,610.17,610.41,13839.0,604.3624,604.5308,604.2535,604.4912,13839.0
2024-12-06 12:50:00,610.4,610.61,610.37,610.6,12149.0,604.4813,604.6892,604.4515,604.6793,12149.0
2024-12-06 12:55:00,610.6,610.65,610.32,610.41,11105.0,604.6793,604.7288,604.402,604.4912,11105.0
2024-12-06 13:00:00,610.33,610.72,610.33,610.72,14330.0,604.4119,604.7981,604.4119,604.7981,14330.0
2024-12-06 13:05:00,610.73,611.16,610.73,611.1,19158.0,604.8081,605.2339,604.8081,605.1745,19158.0
2024-12-06 13:10:00,611.11,611.25,611.07,611.18,9379.0,605.1844,605.323,605.1448,605.2537,9379.0
2024-12-06 13:15:00,611.2,611.37,611.19,611.32,24594.0,605.2735,605.4418,605.2636,605.3923,24594.0
2024-12-06 13:20:00,611.33,611.4,611.28,611.32,13413.0,605.4022,605.4716,605.3527,605.3923,13413.0
2024-12-06 13:25:00,611.29,611.29,611.09,611.09,16295.0,605.3626,605.3626,605.1646,605.1646,16295.0
2024-12-06 13:30:00,611.05,611.05,610.67,610.68,35681.0,605.1249,605.1249,604.7486,604.7585,35681.0
2024-12-06 13:35:00,610.72,610.95,610.65,610.84,48237.0,604.7981,605.0259,604.7288,604.917,48237.0
2024-12-06 13:40:00,610.77,610.89,610.64,610.7,18816.0,604.8477,604.9665,604.7189,604.7783,18816.0
2024-12-06 13:45:00,610.7,610.92,610.7,610.9,11765.0,604.7783,604.9962,604.7783,604.9764,11765.0
2024-12-06 13:50:00,610.92,611.05,610.82,610.99,19434.0,604.9962,605.1249,604.8972,605.0655,19434.0
2024-12-06 13:55:00,611.02,611.08,610.96,611.08,32731.0,605.0952,605.1547,605.0358,605.1547,32731.0
2024-12-06 14:00:00,611.06,611.08,610.77,610.78,13752.0,605.1349,605.1547,604.8477,604.8576,13752.0
2024-12-06 14:05:00,610.75,610.77,610.46,610.52,16485.0,604.8279,604.8477,604.5407,604.6001,16485.0
2024-12-06 14:10:00,610.41,610.42,610.06,610.35,18786.0,604.4912,604.5011,604.1445,604.4317,18786.0
2024-12-06 14:15:00,610.2,610.29,610.07,610.21,16497.0,604.2832,604.3723,604.1545,604.2931,16497.0
2024-12-06 14:20:00,610.2,610.43,610.16,610.17,12245.0,604.2832,604.511,604.2436,604.2535,12245.0
2024-12-06 14:25:00,610.2,610.31,610.14,610.2,5960.0,604.2832,604.3921,604.2238,604.2832,5960.0
2024-12-06 14:30:00,610.13,610.31,610.05,610.26,9021.0,604.2139,604.3921,604.1346,604.3426,9021.0
2024-12-06 14:35:00,610.26,610.34,610.2,610.26,15526.0,604.3426,604.4218,604.2832,604.3426,15526.0
2024-12-06 14:40:00,610.27,610.48,610.2,610.46,9278.0,604.3525,604.5605,604.2832,604.5407,9278.0
2024-12-06 14:45:00,610.45,610.63,610.41,610.5,9638.0,604.5308,604.709,604.4912,604.5803,9638.0
2024-12-06 14:50:00,610.52,610.67,610.52,610.55,13646.0,604.6001,604.7486,604.6001,604.6298,13646.0
2024-12-06 14:55:00,610.57,610.58,610.36,610.38,14380.0,604.6496,604.6595,604.4416,604.4614,14380.0
2024-12-06 15:00:00,610.36,610.45,610.21,610.36,10838.0,604.4416,604.5308,604.2931,604.4416,10838.0
2024-12-06 15:05:00,610.38,610.49,610.34,610.46,9930.0,604.4614,604.5704,604.4218,604.5407,9930.0
2024-12-06 15:10:00,610.44,610.7,610.44,610.63,16254.0,604.5209,604.7783,604.5209,604.709,16254.0
2024-12-06 15:15:00,610.64,610.68,610.52,610.66,16172.0,604.7189,604.7585,604.6001,604.7387,16172.0
2024-12-06 15:20:00,610.66,610.78,610.6,610.64,13497.0,604.7387,604.8576,604.6793,604.7189,13497.0
2024-12-06 15:25:00,610.65,610.67,610.46,610.64,11511.0,604.7288,604.7486,604.5407,604.7189,11511.0
2024-12-06 15:30:00,610.59,610.75,610.59,610.71,20839.0,604.6694,604.8279,604.6694,604.7882,20839.0
2024-12-06 15:35:00,610.66,610.74,610.48,610.58,15165.0,604.7387,604.818,604.5605,604.6595,15165.0
2024-12-06 15:40:00,610.54,610.66,610.54,610.63,15013.0,604.6199,604.7387,604.6199,604.709,15013.0
2024-12-06 15:45:00,610.66,610.84,610.66,610.71,36174.0,604.7387,604.917,604.7387,604.7882,36174.0
2024-12-06 15:50:00,610.67,610.99,610.59,610.82,40916.0,604.7486,605.0655,604.6694,604.8972,40916.0
2024-12-06 15:55:00,610.88,611.17,610.79,610.93,161553.0,604.9566,605.2438,604.8675,605.0061,161553.0
2024-12-09 09:30:00,610.75,610.85,610.33,610.43,110557.0,604.8279,604.9269,604.4119,604.511,110557.0
2024-12-09 09:35:00,610.56,610.59,610.33,610.41,15998.0,604.6397,604.6694,604.4119,604.4912,15998.0
2024-12-09 09:40:00,610.44,610.44,610.25,610.32,17326.0,604.5209,604.5209,604.3327,604.402,17326.0
2024-12-09 09:45:00,610.34,610.57,610.34,610.54,14648.0,604.4218,604.6496,604.4218,604.6199,14648.0
2024-12-09 09:50:00,610.55,610.57,610.33,610.48,12807.0,604.6298,604.6496,604.4119,604.5605,12807.0
2024-12-09 09:55:00,610.46,610.56,610.36,610.5,17304.0,604.5407,604.6397,604.4416,604.5803,17304.0
2024-12-09 10:00:00,610.48,610.6,610.42,610.53,11547.0,604.5605,604.6793,604.5011,604.61,11547.0
2024-12-09 10:05:00,610.48,610.52,610.27,610.28,5701.0,604.5605,604.6001,604.3525,604.3624,5701.0
2024-12-09 10:10:00,610.28,610.37,610.13,610.31,29970.0,604.3624,604.4515,604.2139,604.3921,29970.0
2024-12-09 10:15:00,610.24,610.24,609.8,609.96,27959.0,604.3228,604.3228,603.8871,604.0455,27959.0
2024-12-09 10:20:00,609.95,610.14,609.8,609.81,15211.0,604.0356,604.2238,603.8871,603.897,15211.0
2024-12-09 10:25:00,609.81,609.84,609.27,609.4,19604.0,603.897,603.9267,603.3622,603.4909,19604.0
2024-12-09 10:30:00,609.4,609.65,609.24,609.24,25001.0,603.4909,603.7385,603.3325,603.3325,25001.0
2024-12-09 10:35:00,609.29,609.38,608.9,609.06,20304.0,603.382,603.4711,602.9958,603.1542,20304.0
2024-12-09 10:40:00,609.02,609.46,608.96,608.97,104553.0,603.1146,603.5504,603.0552,603.0651,104553.0
2024-12-09 10:45:00,609.09,609.1,608.32,608.49,17407.0,603.184,603.1939,602.4214,602.5898,17407.0
2024-12-09 10:50:00,608.44,608.65,608.31,608.46,21980.0,602.5403,602.7482,602.4115,602.5601,21980.0
2024-12-09 10:55:00,608.48,608.5,608.34,608.39,12749.0,602.5799,602.5997,602.4412,602.4907,12749.0
2024-12-09 11:00:00,608.4,608.6,607.99,608.28,35983.0,602.5006,602.6987,602.0946,602.3818,35983.0
2024-12-09 11:05:00,608.36,608.36,607.68,607.68,17168.0,602.461,602.461,601.7876,601.7876,17168.0
2024-12-09 11:10:00,607.65,608.19,607.62,608.11,27716.0,601.7579,602.2927,601.7282,602.2135,27716.0
2024-12-09 11:15:00,608.13,608.51,608.06,608.45,24709.0,602.2333,602.6096,602.1639,602.5502,24709.0
2024-12-09 11:20:00,608.5,608.68,608.5,608.63,22143.0,602.5997,602.7779,602.5997,602.7284,22143.0
2024-12-09 11:25:00,608.64,608.91,608.55,608.82,14296.0,602.7383,603.0057,602.6492,602.9166,14296.0
2024-12-09 11:30:00,608.77,608.97,608.77,608.96,14226.0,602.8671,603.0651,602.8671,603.0552,14226.0
2024-12-09 11:35:00,608.95,608.95,608.5,608.54,15297.0,603.0453,603.0453,602.5997,602.6393,15297.0
2024-12-09 11:40:00,608.57,608.76,608.5,608.5,5530.0,602.669,602.8572,602.5997,602.5997,5530.0
2024-12-09 11:45:00,608.75,608.79,608.65,608.72,7613.0,602.8473,602.8869,602.7482,602.8175,7613.0
2024-12-09 11:50:00,608.81,609.04,608.77,608.94,25269.0,602.9067,603.1344,602.8671,603.0354,25269.0
2024-12-09 11:55:00,609.05,609.11,608.92,609.06,5786.0,603.1443,603.2038,603.0156,603.1542,5786.0
2024-12-09 12:00:00,609.04,609.06,608.75,608.77,14525.0,603.1344,603.1542,602.8473,602.8671,14525.0
2024-12-09 12:05:00,608.71,608.88,608.48,608.83,33442.0,602.8076,602.976,602.5799,602.9265,33442.0
2024-12-09 12:10:00,608.8,608.86,608.72,608.72,7199.0,602.8968,602.9562,602.8175,602.8175,7199.0
2024-12-09 12:15:00,608.73,608.76,608.51,608.65,16679.0,602.8274,602.8572,602.6096,602.7482,16679.0
2024-12-09 12:20:00,608.62,608.63,608.44,608.5,12429.0,602.7185,602.7284,602.5403,602.5997,12429.0
2024-12-09 12:25:00,608.53,608.66,608.33,608.6,27478.0,602.6294,602.7581,602.4313,602.6987,27478.0
2024-12-09 12:30:00,608.59,608.6,608.37,608.52,24296.0,602.6888,602.6987,602.4709,602.6195,24296.0
2024-12-09 12:35:00,608.47,608.79,608.39,608.79,33881.0,602.57,602.8869,602.4907,602.8869,33881.0
2024-12-09 12:40:00,608.78,608.94,608.72,608.88,6786.0,602.877,603.0354,602.8175,602.976,6786.0
2024-12-09 12:45:00,608.81,608.93,608.74,608.93,14479.0,602.9067,603.0255,602.8373,603.0255,14479.0
2024-12-09 12:50:00,608.94,609.1,608.72,608.75,7347.0,603.0354,603.1939,602.8175,602.8473,7347.0
2024-12-09 12:55:00,608.77,608.79,608.35,608.35,8791.0,602.8671,602.8869,602.4511,602.4511,8791.0
2024-12-09 13:00:00,608.29,608.36,608.08,608.23,7860.0,602.3917,602.461,602.1837,602.3323,7860.0
2024-12-09 13:05:00,608.25,608.44,608.24,608.29,4330.0,602.3521,602.5403,602.3422,602.3917,4330.0
2024-12-09 13:10:00,608.29,608.58,608.23,608.54,30069.0,602.3917,602.6789,602.3323,602.6393,30069.0
2024-12-09 13:15:00,608.5,608.58,608.45,608.45,7026.0,602.5997,602.6789,602.5502,602.5502,7026.0
2024-12-09 13:20:00,608.52,608.65,608.45,608.59,11016.0,602.6195,602.7482,602.5502,602.6888,11016.0
2024-12-09 13:25:00,608.57,608.82,608.57,608.75,8506.0,602.669,602.9166,602.669,602.8473,8506.0
2024-12-09 13:30:00,608.74,608.82,608.68,608.77,17355.0,602.8373,602.9166,602.7779,602.8671,17355.0
2024-12-09 13:35:00,608.8,609.15,608.8,609.14,8952.0,602.8968,603.2434,602.8968,603.2335,8952.0
2024-12-09 13:40:00,609.1,609.15,608.99,609.13,9631.0,603.1939,603.2434,603.0849,603.2236,9631.0
2024-12-09 13:45:00,609.12,609.43,609.09,609.42,7695.0,603.2137,603.5207,603.184,603.5108,7695.0
2024-12-09 13:50:00,609.43,609.45,609.15,609.17,5240.0,603.5207,603.5405,603.2434,603.2632,5240.0
2024-12-09 13:55:00,609.19,609.21,608.97,609.03,10062.0,603.283,603.3028,603.0651,603.1245,10062.0
2024-12-09 14:00:00,609.02,609.02,608.48,608.49,28351.0,603.1146,603.1146,602.5799,602.5898,28351.0
2024-12-09 14:05:00,608.5,608.73,608.39,608.71,13533.0,602.5997,602.8274,602.4907,602.8076,13533.0
2024-12-09 14:10:00,608.63,608.67,608.54,608.55,19219.0,602.7284,602.768,602.6393,602.6492,19219.0
2024-12-09 14:15:00,608.55,608.59,608.38,608.38,10532.0,602.6492,602.6888,602.4808,602.4808,10532.0
2024-12-09 14:20:00,608.38,608.48,608.26,608.48,47826.0,602.4808,602.5799,602.362,602.5799,47826.0
2024-12-09 14:25:00,608.46,608.51,608.27,608.37,27616.0,602.5601,602.6096,602.3719,602.4709,27616.0
2024-12-09 14:30:00,608.44,608.46,608.27,608.32,29996.0,602.5403,602.5601,602.3719,602.4214,29996.0
2024-12-09 14:35:00,608.3,608.39,608.27,608.31,11019.0,602.4016,602.4907,602.3719,602.4115,11019.0
2024-12-09 14:40:00,608.26,608.26,607.7,607.97,12877.0,602.362,602.362,601.8074,602.0748,12877.0
2024-12-09 14:45:00,607.93,607.96,607.76,607.85,11264.0,602.0352,602.0649,601.8669,601.956,11264.0
2024-12-09 14:50:00,607.85,607.92,607.53,607.83,20992.0,601.956,602.0253,601.6391,601.9362,20992.0
2024-12-09 14:55:00,607.93,608.11,607.88,608.03,38526.0,602.0352,602.2135,601.9857,602.1342,38526.0
2024-12-09 15:00:00,608.01,608.07,607.61,607.7,32466.0,602.1144,602.1738,601.7183,601.8074,32466.0
2024-12-09 15:05:00,607.68,607.74,607.52,607.66,25133.0,601.7876,601.847,601.6292,601.7678,25133.0
2024-12-09 15:10:00,607.73,607.73,607.45,607.56,25851.0,601.8371,601.8371,601.5599,601.6688,25851.0
2024-12-09 15:15:00,607.65,607.79,607.49,607.63,17346.0,601.7579,601.8966,601.5995,601.7381,17346.0
2024-12-09 15:20:00,607.65,607.71,607.36,607.39,6868.0,601.7579,601.8173,601.4707,601.5004,6868.0
2024-12-09 15:25:00,607.4,607.51,607.33,607.51,8269.0,601.5103,601.6193,601.441,601.6193,8269.0
2024-12-09 15:30:00,607.56,607.8,607.48,607.53,21231.0,601.6688,601.9065,601.5896,601.6391,21231.0
2024-12-09 15:35:00,607.54,607.61,607.41,607.43,12253.0,601.649,601.7183,601.5202,601.54,12253.0
2024-12-09 15:40:00,607.41,607.53,607.33,607.35,16252.0,601.5202,601.6391,601.441,601.4608,16252.0
2024-12-09 15:45:00,607.34,607.42,607.15,607.41,11063.0,601.4509,601.5301,601.2628,601.5202,11063.0
2024-12-09 15:50:00,607.45,607.65,607.22,607.23,65347.0,601.5599,601.7579,601.3321,601.342,65347.0
2024-12-09 15:55:00,607.16,607.77,607.09,607.67,165000.0,601.2727,601.8768,601.2033,601.7777,165000.0
2024-12-10 09:30:00,608.39,608.43,607.34,607.34,130544.0,602.4907,602.5304,601.4509,601.4509,130544.0
2024-12-10 09:35:00,607.38,607.61,607.3,607.51,39471.0,601.4905,601.7183,601.4113,601.6193,39471.0
2024-12-10 09:40:00,607.5,607.9,607.24,607.89,68106.0,601.6094,602.0055,601.3519,601.9956,68106.0
2024-12-10 09:45:00,607.91,608.26,607.89,608.01,62617.0,602.0154,602.362,601.9956,602.1144,62617.0
2024-12-10 09:50:00,608.0,608.0,607.41,607.46,9156.0,602.1045,602.1045,601.5202,601.5698,9156.0
2024-12-10 09:55:00,607.51,608.01,607.43,608.01,28372.0,601.6193,602.1144,601.54,602.1144,28372.0
2024-12-10 10:00:00,608.08,608.25,607.92,608.2,16815.0,602.1837,602.3521,602.0253,602.3026,16815.0
2024-12-10 10:05:00,608.2,608.34,608.15,608.19,14843.0,602.3026,602.4412,602.2531,602.2927,14843.0
2024-12-10 10:10:00,608.17,608.37,608.07,608.24,14563.0,602.2729,602.4709,602.1738,602.3422,14563.0
2024-12-10 10:15:00,608.26,608.54,608.23,608.49,19165.0,602.362,602.6393,602.3323,602.5898,19165.0
2024-12-10 10:20:00,608.53,608.53,608.25,608.34,10277.0,602.6294,602.6294,602.3521,602.4412,10277.0
2024-12-10 10:25:00,608.37,608.46,608.15,608.15,29512.0,602.4709,602.5601,602.2531,602.2531,29512.0
2024-12-10 10:30:00,608.13,608.66,608.01,608.66,15331.0,602.2333,602.7581,602.1144,602.7581,15331.0
2024-12-10 10:35:00,608.56,608.57,608.32,608.44,12552.0,602.6591,602.669,602.4214,602.5403,12552.0
2024-12-10 10:40:00,608.42,608.65,608.34,608.58,16936.0,602.5205,602.7482,602.4412,602.6789,16936.0
2024-12-10 10:45:00,608.72,608.72,608.45,608.59,17426.0,602.8175,602.8175,602.5502,602.6888,17426.0
2024-12-10 10:50:00,608.61,608.62,608.16,608.16,23040.0,602.7086,602.7185,602.263,602.263,23040.0
2024-12-10 10:55:00,608.18,608.37,608.0,608.03,21654.0,602.2828,602.4709,602.1045,602.1342,21654.0
2024-12-10 11:00:00,608.02,608.3,607.8,608.27,19101.0,602.1243,602.4016,601.9065,602.3719,19101.0
2024-12-10 11:05:00,608.23,608.27,607.64,607.71,26922.0,602.3323,602.3719,601.748,601.8173,26922.0
2024-12-10 11:10:00,607.71,608.06,607.61,607.87,23468.0,601.8173,602.1639,601.7183,601.9758,23468.0
2024-12-10 11:15:00,607.86,607.92,607.74,607.83,46895.0,601.9659,602.0253,601.847,601.9362,46895.0
2024-12-10 11:20:00,607.81,607.92,607.69,607.69,35243.0,601.9164,602.0253,601.7975,601.7975,35243.0
2024-12-10 11:25:00,607.75,607.93,607.6,607.7,17332.0,601.8569,602.0352,601.7084,601.8074,17332.0
2024-12-10 11:30:00,607.62,607.71,607.46,607.51,16594.0,601.7282,601.8173,601.5698,601.6193,16594.0
2024-12-10 11:35:00,607.5,607.62,607.41,607.48,24109.0,601.6094,601.7282,601.5202,601.5896,24109.0
2024-12-10 11:40:00,607.43,607.53,607.35,607.45,31032.0,601.54,601.6391,601.4608,601.5599,31032.0
2024-12-10 11:45:00,607.43,607.54,607.33,607.51,26042.0,601.54,601.649,601.441,601.6193,26042.0
2024-12-10 11:50:00,607.53,607.72,607.43,607.43,14924.0,601.6391,601.8272,601.54,601.54,14924.0
2024-12-10 11:55:00,607.37,607.62,607.33,607.6,19442.0,601.4806,601.7282,601.441,601.7084,19442.0
2024-12-10 12:00:00,607.59,607.61,607.47,607.53,11415.0,601.6985,601.7183,601.5797,601.6391,11415.0
2024-12-10 12:05:00,607.52,607.71,607.47,607.66,24812.0,601.6292,601.8173,601.5797,601.7678,24812.0
2024-12-10 12:10:00,607.69,607.75,607.31,607.31,19921.0,601.7975,601.8569,601.4212,601.4212,19921.0
2024-12-10 12:15:00,607.31,607.34,607.19,607.24,6351.0,601.4212,601.4509,601.3024,601.3519,6351.0
2024-12-10 12:20:00,607.34,607.6,607.34,607.58,24531.0,601.4509,601.7084,601.4509,601.6886,24531.0
2024-12-10 12:25:00,607.56,607.7,607.45,607.54,10299.0,601.6688,601.8074,601.5599,601.649,10299.0
2024-12-10 12:30:00,607.54,608.02,607.53,608.01,11564.0,601.649,602.1243,601.6391,602.1144,11564.0
2024-12-10 12:35:00,607.99,608.02,607.81,607.81,485184.0,602.0946,602.1243,601.9164,601.9164,485184.0
2024-12-10 12:40:00,607.82,607.87,607.69,607.79,76129.0,601.9263,601.9758,601.7975,601.8966,76129.0
2024-12-10 12:45:00,607.82,607.92,607.79,607.9,33911.0,601.9263,602.0253,601.8966,602.0055,33911.0
2024-12-10 12:50:00,607.9,607.9,607.36,607.39,15425.0,602.0055,602.0055,601.4707,601.5004,15425.0
2024-12-10 12:55:00,607.41,607.49,607.28,607.33,16121.0,601.5202,601.5995,601.3915,601.441,16121.0
2024-12-10 13:00:00,607.33,607.36,607.2,607.25,21918.0,601.441,601.4707,601.3123,601.3618,21918.0
2024-12-10 13:05:00,607.27,607.36,607.14,607.21,11239.0,601.3816,601.4707,601.2529,601.3222,11239.0
2024-12-10 13:10:00,607.21,607.33,607.15,607.15,10473.0,601.3222,601.441,601.2628,601.2628,10473.0
2024-12-10 13:15:00,607.13,607.44,607.13,607.29,8453.0,601.243,601.55,601.243,601.4014,8453.0
2024-12-10 13:20:00,607.29,607.3,607.19,607.23,7288.0,601.4014,601.4113,601.3024,601.342,7288.0
2024-12-10 13:25:00,607.22,607.4,607.2,607.39,4712.0,601.3321,601.5103,601.3123,601.5004,4712.0
2024-12-10 13:30:00,607.38,607.46,607.29,607.43,4063.0,601.4905,601.5698,601.4014,601.54,4063.0
2024-12-10 13:35:00,607.43,607.62,607.39,607.51,7027.0,601.54,601.7282,601.5004,601.6193,7027.0
2024-12-10 13:40:00,607.54,607.61,607.28,607.29,11302.0,601.649,601.7183,601.3915,601.4014,11302.0
2024-12-10 13:45:00,607.31,607.4,607.21,607.29,9578.0,601.4212,601.5103,601.3222,601.4014,9578.0
2024-12-10 13:50:00,607.28,607.28,607.11,607.18,13510.0,601.3915,601.3915,601.2232,601.2925,13510.0
2024-12-10 13:55:00,607.11,607.15,607.03,607.07,11142.0,601.2232,601.2628,601.1439,601.1835,11142.0
2024-12-10 14:00:00,607.03,607.08,606.85,606.92,19257.0,601.1439,601.1934,600.9657,601.035,19257.0
2024-12-10 14:05:00,606.96,606.97,606.79,606.9,12564.0,601.0746,601.0845,600.9063,601.0152,12564.0
2024-12-10 14:10:00,606.88,606.89,606.61,606.72,19540.0,600.9954,601.0053,600.728,600.8369,19540.0
2024-12-10 14:15:00,606.75,606.83,606.59,606.83,32040.0,600.8666,600.9459,600.7082,600.9459,32040.0
2024-12-10 14:20:00,606.83,607.02,606.8,606.99,11425.0,600.9459,601.134,600.9162,601.1043,11425.0
2024-12-10 14:25:00,607.03,607.05,606.92,607.02,12393.0,601.1439,601.1637,601.035,601.134,12393.0
2024-12-10 14:30:00,606.99,607.04,606.71,606.79,11037.0,601.1043,601.1538,600.827,600.9063,11037.0
2024-12-10 14:35:00,606.81,606.85,606.73,606.77,8631.0,600.9261,600.9657,600.8468,600.8864,8631.0
2024-12-10 14:40:00,606.76,606.99,606.65,606.86,13481.0,600.8765,601.1043,600.7676,600.9756,13481.0
2024-12-10 14:45:00,606.89,606.94,606.66,606.66,21643.0,601.0053,601.0548,600.7775,600.7775,21643.0
2024-12-10 14:50:00,606.7,606.7,606.56,606.62,9443.0,600.8171,600.8171,600.6785,600.7379,9443.0
2024-12-10 14:55:00,606.59,606.76,606.55,606.67,13265.0,600.7082,600.8765,600.6686,600.7874,13265.0
2024-12-10 15:00:00,606.65,606.66,606.3,606.39,25168.0,600.7676,600.7775,600.421,600.5101,25168.0
2024-12-10 15:05:00,606.39,606.41,606.26,606.4,32022.0,600.5101,600.5299,600.3814,600.52,32022.0
2024-12-10 15:10:00,606.39,606.39,605.93,606.0,61298.0,600.5101,600.5101,600.0546,600.1239,61298.0
2024-12-10 15:15:00,606.0,606.11,605.9,606.0,29050.0,600.1239,600.2328,600.0249,600.1239,29050.0
2024-12-10 15:20:00,606.01,606.04,605.81,605.93,23815.0,600.1338,600.1635,599.9358,600.0546,23815.0
2024-12-10 15:25:00,605.89,605.89,605.64,605.71,20777.0,600.015,600.015,599.7674,599.8367,20777.0
2024-12-10 15:30:00,605.71,605.72,605.16,605.66,36270.0,599.8367,599.8466,599.2921,599.7872,36270.0
2024-12-10 15:35:00,605.67,605.69,605.48,605.65,28955.0,599.7971,599.8169,599.609,599.7773,28955.0
2024-12-10 15:40:00,605.67,605.89,605.62,605.72,23487.0,599.7971,600.015,599.7476,599.8466,23487.0
2024-12-10 15:45:00,605.72,605.74,605.3,605.37,14843.0,599.8466,599.8664,599.4307,599.5,14843.0
2024-12-10 15:50:00,605.35,605.65,605.28,605.3,49643.0,599.4802,599.7773,599.4109,599.4307,49643.0
2024-12-10 15:55:00,605.29,605.9,605.29,605.88,145837.0,599.4208,600.0249,599.4208,600.0051,145837.0
2024-12-11 09:30:00,608.8,609.05,608.5,608.99,95012.0,602.8968,603.1443,602.5997,603.0849,95012.0
2024-12-11 09:35:00,609.03,609.1,608.89,608.89,54745.0,603.1245,603.1939,602.9859,602.9859,54745.0
2024-12-11 09:40:00,608.89,609.14,608.88,609.05,10593.0,602.9859,603.2335,602.976,603.1443,10593.0
2024-12-11 09:45:00,609.06,609.62,609.03,609.38,17969.0,603.1542,603.7088,603.1245,603.4711,17969.0
2024-12-11 09:50:00,609.37,609.6,609.35,609.57,10707.0,603.4612,603.689,603.4414,603.6593,10707.0
2024-12-11 09:55:00,609.61,609.65,609.47,609.61,7866.0,603.6989,603.7385,603.5603,603.6989,7866.0
2024-12-11 10:00:00,609.63,609.64,609.38,609.47,18772.0,603.7187,603.7286,603.4711,603.5603,18772.0
2024-12-11 10:05:00,609.58,609.9,609.58,609.9,29045.0,603.6692,603.9861,603.6692,603.9861,29045.0
2024-12-11 10:10:00,609.93,610.25,609.92,610.23,11090.0,604.0158,604.3327,604.0059,604.3129,11090.0
2024-12-11 10:15:00,610.2,610.23,609.8,609.86,18938.0,604.2832,604.3129,603.8871,603.9465,18938.0
2024-12-11 10:20:00,609.96,609.96,609.58,609.74,11165.0,604.0455,604.0455,603.6692,603.8277,11165.0
2024-12-11 10:25:00,609.73,609.76,609.5,609.54,15098.0,603.8177,603.8475,603.59,603.6296,15098.0
2024-12-11 10:30:00,609.59,609.81,609.56,609.81,17181.0,603.6791,603.897,603.6494,603.897,17181.0
2024-12-11 10:35:00,609.79,609.92,609.73,609.91,31578.0,603.8772,604.0059,603.8177,603.996,31578.0
2024-12-11 10:40:00,609.87,610.0,609.69,609.89,17236.0,603.9564,604.0851,603.7781,603.9762,17236.0
2024-12-11 10:45:00,609.87,610.04,609.87,610.01,18585.0,603.9564,604.1247,603.9564,604.095,18585.0
2024-12-11 10:50:00,610.02,610.09,609.63,609.66,9442.0,604.1049,604.1743,603.7187,603.7484,9442.0
2024-12-11 10:55:00,609.72,609.83,609.56,609.8,12945.0,603.8078,603.9168,603.6494,603.8871,12945.0
2024-12-11 11:00:00,609.84,609.84,609.53,609.62,22080.0,603.9267,603.9267,603.6197,603.7088,22080.0
2024-12-11 11:05:00,609.67,609.97,609.67,609.84,5884.0,603.7583,604.0554,603.7583,603.9267,5884.0
2024-12-11 11:10:00,609.82,610.04,609.82,610.02,54850.0,603.9069,604.1247,603.9069,604.1049,54850.0
2024-12-11 11:15:00,610.02,610.05,609.88,610.0,10726.0,604.1049,604.1346,603.9663,604.0851,10726.0
2024-12-11 11:20:00,610.02,610.24,609.96,610.24,10541.0,604.1049,604.3228,604.0455,604.3228,10541.0
2024-12-11 11:25:00,610.25,610.54,610.25,610.46,9950.0,604.3327,604.6199,604.3327,604.5407,9950.0
2024-12-11 11:30:00,610.46,610.55,610.42,610.46,4095.0,604.5407,604.6298,604.5011,604.5407,4095.0
2024-12-11 11:35:00,610.51,610.84,610.51,610.83,33951.0,604.5902,604.917,604.5902,604.9071,33951.0
2024-12-11 11:40:00,610.85,610.91,610.64,610.85,26062.0,604.9269,604.9863,604.7189,604.9269,26062.0
2024-12-11 11:45:00,610.87,610.89,610.74,610.81,90247.0,604.9467,604.9665,604.818,604.8873,90247.0
2024-12-11 11:50:00,610.82,610.85,610.59,610.65,9450.0,604.8972,604.9269,604.6694,604.7288,9450.0
2024-12-11 11:55:00,610.66,610.81,610.58,610.81,17944.0,604.7387,604.8873,604.6595,604.8873,17944.0
2024-12-11 12:00:00,610.8,611.15,610.77,611.07,18838.0,604.8774,605.224,604.8477,605.1448,18838.0
2024-12-11 12:05:00,611.06,611.15,610.95,611.09,5921.0,605.1349,605.224,605.0259,605.1646,5921.0
2024-12-11 12:10:00,611.07,611.22,611.0,611.03,11603.0,605.1448,605.2933,605.0754,605.1051,11603.0
2024-12-11 12:15:00,611.02,611.12,610.93,610.99,11539.0,605.0952,605.1943,605.0061,605.0655,11539.0
2024-12-11 12:20:00,611.0,611.0,610.86,610.94,10617.0,605.0754,605.0754,604.9368,605.016,10617.0
2024-12-11 12:25:00,610.95,610.95,610.72,610.78,8997.0,605.0259,605.0259,604.7981,604.8576,8997.0
2024-12-11 12:30:00,610.83,610.87,610.66,610.81,10561.0,604.9071,604.9467,604.7387,604.8873,10561.0
2024-12-11 12:35:00,610.78,610.83,610.68,610.83,33234.0,604.8576,604.9071,604.7585,604.9071,33234.0
2024-12-11 12:40:00,610.9,611.09,610.89,611.09,5705.0,604.9764,605.1646,604.9665,605.1646,5705.0
2024-12-11 12:45:00,611.1,611.13,611.01,611.11,17377.0,605.1745,605.2042,605.0853,605.1844,17377.0
2024-12-11 12:50:00,611.14,611.14,610.98,611.06,13163.0,605.2141,605.2141,605.0556,605.1349,13163.0
2024-12-11 12:55:00,611.03,611.15,610.94,611.14,22706.0,605.1051,605.224,605.016,605.2141,22706.0
2024-12-11 13:00:00,611.18,611.48,611.18,611.35,14957.0,605.2537,605.5508,605.2537,605.422,14957.0
2024-12-11 13:05:00,611.34,611.34,611.15,611.22,10263.0,605.4121,605.4121,605.224,605.2933,10263.0
2024-12-11 13:10:00,611.24,611.25,611.06,611.15,18713.0,605.3131,605.323,605.1349,605.224,18713.0
2024-12-11 13:15:00,611.11,611.19,611.06,611.19,21562.0,605.1844,605.2636,605.1349,605.2636,21562.0
2024-12-11 13:20:00,611.19,611.22,611.07,611.19,10121.0,605.2636,605.2933,605.1448,605.2636,10121.0
2024-12-11 13:25:00,611.18,611.38,611.16,611.38,8685.0,605.2537,605.4517,605.2339,605.4517,8685.0
2024-12-11 13:30:00,611.38,611.46,611.23,611.3,15147.0,605.4517,605.531,605.3032,605.3725,15147.0
2024-12-11 13:35:00,611.31,611.35,611.29,611.33,16951.0,605.3824,605.422,605.3626,605.4022,16951.0
2024-12-11 13:40:00,611.32,611.34,611.1,611.17,16132.0,605.3923,605.4121,605.1745,605.2438,16132.0
2024-12-11 13:45:00,611.22,611.27,611.14,611.23,36808.0,605.2933,605.3428,605.2141,605.3032,36808.0
2024-12-11 13:50:00,611.24,611.24,610.89,610.9,9153.0,605.3131,605.3131,604.9665,604.9764,9153.0
2024-12-11 13:55:00,610.94,610.94,610.79,610.88,7872.0,605.016,605.016,604.8675,604.9566,7872.0
2024-12-11 14:00:00,610.86,611.0,610.8,610.85,14382.0,604.9368,605.0754,604.8774,604.9269,14382.0
2024-12-11 14:05:00,610.78,610.81,610.63,610.81,10714.0,604.8576,604.8873,604.709,604.8873,10714.0
2024-12-11 14:10:00,610.73,610.95,610.72,610.8,12388.0,604.8081,605.0259,604.7981,604.8774,12388.0
2024-12-11 14:15:00,610.9,610.91,610.84,610.91,37990.0,604.9764,604.9863,604.917,604.9863,37990.0
2024-12-11 14:20:00,610.88,610.98,610.76,610.9,25707.0,604.9566,605.0556,604.8378,604.9764,25707.0
2024-12-11 14:25:00,610.89,610.98,610.86,610.93,15485.0,604.9665,605.0556,604.9368,605.0061,15485.0
2024-12-11 14:30:00,610.95,611.1,610.88,611.02,11257.0,605.0259,605.1745,604.9566,605.0952,11257.0
2024-12-11 14:35:00,611.05,611.21,611.05,611.17,12259.0,605.1249,605.2834,605.1249,605.2438,12259.0
2024-12-11 14:40:00,611.22,611.26,611.0,611.04,10635.0,605.2933,605.3329,605.0754,605.115,10635.0
2024-12-11 14:45:00,611.03,611.08,610.8,610.82,25077.0,605.1051,605.1547,604.8774,604.8972,25077.0
2024-12-11 14:50:00,610.83,610.95,610.76,610.82,30186.0,604.9071,605.0259,604.8378,604.8972,30186.0
2024-12-11 14:55:00,610.82,611.05,610.79,611.0,13171.0,604.8972,605.1249,604.8675,605.0754,13171.0
2024-12-11 15:00:00,610.99,611.13,610.92,611.07,43621.0,605.0655,605.2042,604.9962,605.1448,43621.0
2024-12-11 15:05:00,611.08,611.08,610.92,611.01,26732.0,605.1547,605.1547,604.9962,605.0853,26732.0
2024-12-11 15:10:00,610.99,611.07,610.92,611.07,61884.0,605.0655,605.1448,604.9962,605.1448,61884.0
2024-12-11 15:15:00,611.06,611.06,610.96,611.0,33652.0,605.1349,605.1349,605.0358,605.0754,33652.0
2024-12-11 15:20:00,611.0,611.0,610.91,610.94,37146.0,605.0754,605.0754,604.9863,605.016,37146.0
2024-12-11 15:25:00,610.92,611.12,610.88,611.11,28206.0,604.9962,605.1943,604.9566,605.1844,28206.0
2024-12-11 15:30:00,611.09,611.09,610.88,610.92,40194.0,605.1646,605.1646,604.9566,604.9962,40194.0
2024-12-11 15:35:00,610.91,611.05,610.82,611.05,69253.0,604.9863,605.1249,604.8972,605.1249,69253.0
2024-12-11 15:40:00,611.06,611.06,610.8,610.8,22435.0,605.1349,605.1349,604.8774,604.8774,22435.0
2024-12-11 15:45:00,610.8,610.88,610.77,610.85,31421.0,604.8774,604.9566,604.8477,604.9269,31421.0
2024-12-11 15:50:00,610.84,610.89,610.63,610.64,49164.0,604.917,604.9665,604.709,604.7189,49164.0
2024-12-11 15:55:00,610.61,610.75,610.34,610.56,587007.0,604.6892,604.8279,604.4218,604.6397,587007.0
2024-12-12 09:30:00,609.63,609.74,608.95,609.01,84680.0,603.7187,603.8277,603.0453,603.1047,84680.0
2024-12-12 09:35:00,609.03,609.32,608.93,609.12,14911.0,603.1245,603.4117,603.0255,603.2137,14911.0
2024-12-12 09:40:00,609.03,609.45,608.98,609.45,22929.0,603.1245,603.5405,603.075,603.5405,22929.0
2024-12-12 09:45:00,609.34,609.34,608.96,609.0,14581.0,603.4315,603.4315,603.0552,603.0948,14581.0
2024-12-12 09:50:00,608.92,609.17,608.83,608.92,8920.0,603.0156,603.2632,602.9265,603.0156,8920.0
2024-12-12 09:55:00,608.91,609.2,608.77,609.2,12027.0,603.0057,603.2929,602.8671,603.2929,12027.0
2024-12-12 10:00:00,609.25,609.25,608.73,608.89,29281.0,603.3424,603.3424,602.8274,602.9859,29281.0
2024-12-12 10:05:00,608.87,608.9,608.42,608.52,6513.0,602.9661,602.9958,602.5205,602.6195,6513.0
2024-12-12 10:10:00,608.55,608.63,608.16,608.44,31329.0,602.6492,602.7284,602.263,602.5403,31329.0
2024-12-12 10:15:00,608.46,608.99,608.3,608.99,9916.0,602.5601,603.0849,602.4016,603.0849,9916.0
2024-12-12 10:20:00,608.95,609.33,608.8,609.33,8298.0,603.0453,603.4216,602.8968,603.4216,8298.0
2024-12-12 10:25:00,609.26,609.71,609.26,609.61,13069.0,603.3523,603.7979,603.3523,603.6989,13069.0
2024-12-12 10:30:00,609.58,609.83,609.54,609.66,11695.0,603.6692,603.9168,603.6296,603.7484,11695.0
2024-12-12 10:35:00,609.66,609.97,609.61,609.89,12669.0,603.7484,604.0554,603.6989,603.9762,12669.0
2024-12-12 10:40:00,609.89,609.97,609.38,609.5,16638.0,603.9762,604.0554,603.4711,603.59,16638.0
2024-12-12 10:45:00,609.47,609.77,609.41,609.67,15415.0,603.5603,603.8574,603.5009,603.7583,15415.0
2024-12-12 10:50:00,609.65,609.67,609.47,609.6,7424.0,603.7385,603.7583,603.5603,603.689,7424.0
2024-12-12 10:55:00,609.66,609.86,609.66,609.84,10490.0,603.7484,603.9465,603.7484,603.9267,10490.0
2024-12-12 11:00:00,609.88,610.15,609.67,610.06,12597.0,603.9663,604.2337,603.7583,604.1445,12597.0
2024-12-12 11:05:00,610.07,610.16,609.95,609.95,5020.0,604.1545,604.2436,604.0356,604.0356,5020.0
2024-12-12 11:10:00,609.98,610.17,609.88,609.9,7096.0,604.0653,604.2535,603.9663,603.9861,7096.0
2024-12-12 11:15:00,609.91,610.15,609.73,610.1,31934.0,603.996,604.2337,603.8177,604.1842,31934.0
2024-12-12 11:20:00,610.15,610.15,609.82,610.02,18288.0,604.2337,604.2337,603.9069,604.1049,18288.0
2024-12-12 11:25:00,610.0,610.09,609.93,609.97,6104.0,604.0851,604.1743,604.0158,604.0554,6104.0
2024-12-12 11:30:00,609.96,609.96,609.73,609.76,12934.0,604.0455,604.0455,603.8177,603.8475,12934.0
2024-12-12 11:35:00,609.74,609.82,609.64,609.64,18737.0,603.8277,603.9069,603.7286,603.7286,18737.0
2024-12-12 11:40:00,609.59,609.59,609.35,609.49,8803.0,603.6791,603.6791,603.4414,603.5801,8803.0
2024-12-12 11:45:00,609.45,609.45,608.94,609.37,7334.0,603.5405,603.5405,603.0354,603.4612,7334.0
2024-12-12 11:50:00,609.35,609.38,609.04,609.11,18767.0,603.4414,603.4711,603.1344,603.2038,18767.0
2024-12-12 11:55:00,609.19,609.19,608.81,608.81,5051.0,603.283,603.283,602.9067,602.9067,5051.0
2024-12-12 12:00:00,608.8,609.36,608.8,609.36,7260.0,602.8968,603.4513,602.8968,603.4513,7260.0
2024-12-12 12:05:00,609.41,609.62,609.32,609.62,17636.0,603.5009,603.7088,603.4117,603.7088,17636.0
2024-12-12 12:10:00,609.61,609.75,609.58,609.71,81099.0,603.6989,603.8376,603.6692,603.7979,81099.0
2024-12-12 12:15:00,609.83,609.89,609.77,609.78,5967.0,603.9168,603.9762,603.8574,603.8673,5967.0
2024-12-12 12:20:00,609.78,609.86,609.4,609.51,43159.0,603.8673,603.9465,603.4909,603.5999,43159.0
2024-12-12 12:25:00,609.47,609.57,609.43,609.54,6240.0,603.5603,603.6593,603.5207,603.6296,6240.0
2024-12-12 12:30:00,609.5,609.59,609.12,609.15,14122.0,603.59,603.6791,603.2137,603.2434,14122.0
2024-12-12 12:35:00,609.11,609.31,608.92,609.3,32492.0,603.2038,603.4018,603.0156,603.3919,32492.0
2024-12-12 12:40:00,609.22,609.22,609.02,609.16,9618.0,603.3127,603.3127,603.1146,603.2533,9618.0
2024-12-12 12:45:00,609.2,609.49,609.16,609.36,22273.0,603.2929,603.5801,603.2533,603.4513,22273.0
2024-12-12 12:50:00,609.32,609.35,609.16,609.31,5475.0,603.4117,603.4414,603.2533,603.4018,5475.0
2024-12-12 12:55:00,609.45,609.84,609.44,609.84,4569.0,603.5405,603.9267,603.5306,603.9267,4569.0
2024-12-12 13:00:00,609.81,609.92,609.53,609.56,10900.0,603.897,604.0059,603.6197,603.6494,10900.0
2024-12-12 13:05:00,609.54,609.78,609.48,609.77,15934.0,603.6296,603.8673,603.5702,603.8574,15934.0
2024-12-12 13:10:00,609.83,609.86,609.52,609.83,11445.0,603.9168,603.9465,603.6098,603.9168,11445.0
2024-12-12 13:15:00,609.8,609.89,609.63,609.88,35617.0,603.8871,603.9762,603.7187,603.9663,35617.0
2024-12-12 13:20:00,609.87,609.89,609.75,609.88,26060.0,603.9564,603.9762,603.8376,603.9663,26060.0
2024-12-12 13:25:00,609.87,609.98,609.52,609.56,29166.0,603.9564,604.0653,603.6098,603.6494,29166.0
2024-12-12 13:30:00,609.55,609.55,609.29,609.29,6703.0,603.6395,603.6395,603.382,603.382,6703.0
2024-12-12 13:35:00,609.11,609.27,608.95,609.23,12746.0,603.2038,603.3622,603.0453,603.3226,12746.0
2024-12-12 13:40:00,609.21,609.33,608.98,609.03,7530.0,603.3028,603.4216,603.075,603.1245,7530.0
2024-12-12 13:45:00,609.04,609.17,609.02,609.17,8874.0,603.1344,603.2632,603.1146,603.2632,8874.0
2024-12-12 13:50:00,609.19,609.19,608.96,609.04,12580.0,603.283,603.283,603.0552,603.1344,12580.0
2024-12-12 13:55:00,609.01,609.08,608.75,608.78,16975.0,603.1047,603.1741,602.8473,602.877,16975.0
2024-12-12 14:00:00,608.69,609.04,608.55,609.04,14008.0,602.7878,603.1344,602.6492,603.1344,14008.0
2024-12-12 14:05:00,609.05,609.17,608.83,608.84,13111.0,603.1443,603.2632,602.9265,602.9364,13111.0
2024-12-12 14:10:00,608.92,609.08,608.67,608.7,20436.0,603.0156,603.1741,602.768,602.7977,20436.0
2024-12-12 14:15:00,608.67,608.74,608.48,608.52,9030.0,602.768,602.8373,602.5799,602.6195,9030.0
2024-12-12 14:20:00,608.48,608.48,607.94,608.19,19470.0,602.5799,602.5799,602.0451,602.2927,19470.0
2024-12-12 14:25:00,608.15,608.34,607.97,607.99,14574.0,602.2531,602.4412,602.0748,602.0946,14574.0
2024-12-12 14:30:00,607.96,608.31,607.96,608.23,11969.0,602.0649,602.4115,602.0649,602.3323,11969.0
2024-12-12 14:35:00,608.25,608.45,608.15,608.42,30753.0,602.3521,602.5502,602.2531,602.5205,30753.0
2024-12-12 14:40:00,608.4,608.4,608.09,608.31,13994.0,602.5006,602.5006,602.1937,602.4115,13994.0
2024-12-12 14:45:00,608.38,608.48,608.16,608.23,28774.0,602.4808,602.5799,602.263,602.3323,28774.0
2024-12-12 14:50:00,608.23,608.32,607.97,608.17,30354.0,602.3323,602.4214,602.0748,602.2729,30354.0
2024-12-12 14:55:00,608.15,608.27,607.98,608.18,11311.0,602.2531,602.3719,602.0847,602.2828,11311.0
2024-12-12 15:00:00,608.07,608.15,607.93,607.95,17627.0,602.1738,602.2531,602.0352,602.055,17627.0
2024-12-12 15:05:00,607.98,608.25,607.97,608.13,15089.0,602.0847,602.3521,602.0748,602.2333,15089.0
2024-12-12 15:10:00,608.11,608.12,607.82,607.89,7434.0,602.2135,602.2234,601.9263,601.9956,7434.0
2024-12-12 15:15:00,607.92,608.14,607.89,607.96,20828.0,602.0253,602.2432,601.9956,602.0649,20828.0
2024-12-12 15:20:00,607.96,608.13,607.91,607.93,22869.0,602.0649,602.2333,602.0154,602.0352,22869.0
2024-12-12 15:25:00,607.93,608.01,607.8,607.93,49390.0,602.0352,602.1144,601.9065,602.0352,49390.0
2024-12-12 15:30:00,608.03,608.32,607.96,608.31,18461.0,602.1342,602.4214,602.0649,602.4115,18461.0
2024-12-12 15:35:00,608.3,608.33,608.11,608.12,26674.0,602.4016,602.4313,602.2135,602.2234,26674.0
2024-12-12 15:40:00,608.12,608.13,607.92,608.08,21321.0,602.2234,602.2333,602.0253,602.1837,21321.0
2024-12-12 15:45:00,608.1,608.38,608.07,608.07,20312.0,602.2036,602.4808,602.1738,602.1738,20312.0
2024-12-12 15:50:00,608.09,608.31,607.78,607.78,37588.0,602.1937,602.4115,601.8867,601.8867,37588.0
2024-12-12 15:55:00,607.77,607.8,607.36,607.37,138815.0,601.8768,601.9065,601.4707,601.4806,138815.0
2024-12-13 09:30:00,609.44,609.53,609.06,609.49,87703.0,603.5306,603.6197,603.1542,603.5801,87703.0
2024-12-13 09:35:00,609.49,609.64,609.15,609.59,102882.0,603.5801,603.7286,603.2434,603.6791,102882.0
2024-12-13 09:40:00,609.63,609.93,609.56,609.82,51375.0,603.7187,604.0158,603.6494,603.9069,51375.0
2024-12-13 09:45:00,609.87,610.15,609.87,609.89,29210.0,603.9564,604.2337,603.9564,603.9762,29210.0
2024-12-13 09:50:00,609.89,610.01,609.24,609.33,57818.0,603.9762,604.095,603.3325,603.4216,57818.0
2024-12-13 09:55:00,609.31,609.51,609.12,609.16,45619.0,603.4018,603.5999,603.2137,603.2533,45619.0
2024-12-13 10:00:00,609.22,609.22,608.71,608.79,50246.0,603.3127,603.3127,602.8076,602.8869,50246.0
2024-12-13 10:05:00,608.8,608.86,608.11,608.59,55594.0,602.8968,602.9562,602.2135,602.6888,55594.0
2024-12-13 10:10:00,608.59,609.01,608.48,608.55,50061.0,602.6888,603.1047,602.5799,602.6492,50061.0
2024-12-13 10:15:00,608.53,608.65,608.12,608.14,41025.0,602.6294,602.7482,602.2234,602.2432,41025.0
2024-12-13 10:20:00,608.16,608.3,608.07,608.16,71718.0,602.263,602.4016,602.1738,602.263,71718.0
2024-12-13 10:25:00,608.14,608.32,607.93,608.06,49926.0,602.2432,602.4214,602.0352,602.1639,49926.0
2024-12-13 10:30:00,608.02,608.24,607.93,608.01,15669.0,602.1243,602.3422,602.0352,602.1144,15669.0
2024-12-13 10:35:00,607.98,608.13,607.82,607.86,14167.0,602.0847,602.2333,601.9263,601.9659,14167.0
2024-12-13 10:40:00,607.83,607.87,606.65,606.79,34022.0,601.9362,601.9758,600.7676,600.9063,34022.0
2024-12-13 10:45:00,606.8,607.26,606.76,607.24,37635.0,600.9162,601.3717,600.8765,601.3519,37635.0
2024-12-13 10:50:00,607.28,607.28,606.48,606.73,15122.0,601.3915,601.3915,600.5993,600.8468,15122.0
2024-12-13 10:55:00,606.74,606.89,606.44,606.44,36512.0,600.8567,601.0053,600.5596,600.5596,36512.0
2024-12-13 11:00:00,606.48,606.51,606.22,606.37,24397.0,600.5993,600.629,600.3418,600.4903,24397.0
2024-12-13 11:05:00,606.26,606.5,606.15,606.36,46245.0,600.3814,600.6191,600.2725,600.4804,46245.0
2024-12-13 11:10:00,606.35,606.75,606.08,606.19,14471.0,600.4705,600.8666,600.2031,600.3121,14471.0
2024-12-13 11:15:00,606.19,607.03,606.19,606.97,11374.0,600.3121,601.1439,600.3121,601.0845,11374.0
2024-12-13 11:20:00,606.94,607.02,606.7,607.02,7717.0,601.0548,601.134,600.8171,601.134,7717.0
2024-12-13 11:25:00,607.01,607.02,606.49,606.66,10705.0,601.1241,601.134,600.6092,600.7775,10705.0
2024-12-13 11:30:00,606.66,607.59,606.66,607.59,18150.0,600.7775,601.6985,600.7775,601.6985,18150.0
2024-12-13 11:35:00,607.64,607.64,606.79,606.79,28644.0,601.748,601.748,600.9063,600.9063,28644.0
2024-12-13 11:40:00,606.81,607.4,606.75,606.88,46579.0,600.9261,601.5103,600.8666,600.9954,46579.0
2024-12-13 11:45:00,606.9,606.91,606.71,606.75,26723.0,601.0152,601.0251,600.827,600.8666,26723.0
2024-12-13 11:50:00,606.79,606.96,606.51,606.59,22423.0,600.9063,601.0746,600.629,600.7082,22423.0
2024-12-13 11:55:00,606.63,606.89,606.41,606.88,10871.0,600.7478,601.0053,600.5299,600.9954,10871.0
2024-12-13 12:00:00,606.71,606.81,606.61,606.72,14035.0,600.827,600.9261,600.728,600.8369,14035.0
2024-12-13 12:05:00,606.72,606.84,606.56,606.68,10205.0,600.8369,600.9558,600.6785,600.7973,10205.0
2024-12-13 12:10:00,606.68,606.99,606.47,606.51,13774.0,600.7973,601.1043,600.5894,600.629,13774.0
2024-12-13 12:15:00,606.44,606.66,606.33,606.66,12975.0,600.5596,600.7775,600.4507,600.7775,12975.0
2024-12-13 12:20:00,606.62,606.75,606.2,606.32,13818.0,600.7379,600.8666,600.322,600.4408,13818.0
2024-12-13 12:25:00,606.21,606.31,606.15,606.28,12975.0,600.3319,600.4309,600.2725,600.4012,12975.0
2024-12-13 12:30:00,606.23,606.23,606.05,606.17,10246.0,600.3517,600.3517,600.1734,600.2923,10246.0
2024-12-13 12:35:00,606.26,606.3,605.9,606.14,10087.0,600.3814,600.421,600.0249,600.2626,10087.0
2024-12-13 12:40:00,606.07,606.23,605.9,605.99,5587.0,600.1932,600.3517,600.0249,600.114,5587.0
2024-12-13 12:45:00,605.95,606.12,605.92,606.12,9201.0,600.0744,600.2428,600.0447,600.2428,9201.0
2024-12-13 12:50:00,606.05,606.51,605.94,606.51,6209.0,600.1734,600.629,600.0645,600.629,6209.0
2024-12-13 12:55:00,606.4,606.44,605.82,605.93,22619.0,600.52,600.5596,599.9457,600.0546,22619.0
2024-12-13 13:00:00,605.92,606.38,605.83,606.26,10586.0,600.0447,600.5002,599.9556,600.3814,10586.0
2024-12-13 13:05:00,606.24,606.37,605.99,606.33,7910.0,600.3616,600.4903,600.114,600.4507,7910.0
2024-12-13 13:10:00,606.34,606.45,606.21,606.4,9736.0,600.4606,600.5696,600.3319,600.52,9736.0
2024-12-13 13:15:00,606.36,606.68,606.31,606.6,12044.0,600.4804,600.7973,600.4309,600.7181,12044.0
2024-12-13 13:20:00,606.62,606.63,606.41,606.5,9368.0,600.7379,600.7478,600.5299,600.6191,9368.0
2024-12-13 13:25:00,606.49,607.06,606.35,607.0,14269.0,600.6092,601.1736,600.4705,601.1142,14269.0
2024-12-13 13:30:00,607.0,607.02,606.71,606.93,9179.0,601.1142,601.134,600.827,601.0449,9179.0
2024-12-13 13:35:00,606.92,607.19,606.84,607.12,9671.0,601.035,601.3024,600.9558,601.2331,9671.0
2024-12-13 13:40:00,607.17,607.18,607.03,607.12,11740.0,601.2826,601.2925,601.1439,601.2331,11740.0
2024-12-13 13:45:00,607.15,607.37,607.05,607.31,13622.0,601.2628,601.4806,601.1637,601.4212,13622.0
2024-12-13 13:50:00,607.33,607.33,606.97,607.13,19983.0,601.441,601.441,601.0845,601.243,19983.0
2024-12-13 13:55:00,607.16,607.22,607.0,607.13,7739.0,601.2727,601.3321,601.1142,601.243,7739.0
2024-12-13 14:00:00,607.1,607.19,606.97,607.0,9446.0,601.2132,601.3024,601.0845,601.1142,9446.0
2024-12-13 14:05:00,607.11,607.53,607.08,607.52,13730.0,601.2232,601.6391,601.1934,601.6292,13730.0
2024-12-13 14:10:00,607.36,607.43,607.13,607.16,8087.0,601.4707,601.54,601.243,601.2727,8087.0
2024-12-13 14:15:00,607.19,607.46,607.18,607.38,31753.0,601.3024,601.5698,601.2925,601.4905,31753.0
2024-12-13 14:20:00,607.37,607.43,607.25,607.41,11182.0,601.4806,601.54,601.3618,601.5202,11182.0
2024-12-13 14:25:00,607.44,607.45,607.32,607.42,12734.0,601.55,601.5599,601.4311,601.5301,12734.0
2024-12-13 14:30:00,607.44,607.63,607.4,607.57,21131.0,601.55,601.7381,601.5103,601.6787,21131.0
2024-12-13 14:35:00,607.55,607.6,607.33,607.48,17219.0,601.6589,601.7084,601.441,601.5896,17219.0
2024-12-13 14:40:00,607.51,607.6,607.45,607.48,19444.0,601.6193,601.7084,601.5599,601.5896,19444.0
2024-12-13 14:45:00,607.55,607.57,607.26,607.37,14657.0,601.6589,601.6787,601.3717,601.4806,14657.0
2024-12-13 14:50:00,607.36,607.48,607.22,607.38,13717.0,601.4707,601.5896,601.3321,601.4905,13717.0
2024-12-13 14:55:00,607.39,607.42,607.17,607.33,20413.0,601.5004,601.5301,601.2826,601.441,20413.0
2024-12-13 15:00:00,607.34,607.5,607.32,607.48,31730.0,601.4509,601.6094,601.4311,601.5896,31730.0
2024-12-13 15:05:00,607.48,607.5,607.22,607.32,54708.0,601.5896,601.6094,601.3321,601.4311,54708.0
2024-12-13 15:10:00,607.32,607.43,607.27,607.27,25128.0,601.4311,601.54,601.3816,601.3816,25128.0
2024-12-13 15:15:00,607.3,607.31,606.95,607.05,49974.0,601.4113,601.4212,601.0647,601.1637,49974.0
2024-12-13 15:20:00,607.07,607.14,606.84,607.11,16845.0,601.1835,601.2529,600.9558,601.2232,16845.0
2024-12-13 15:25:00,607.15,607.36,607.12,607.29,22987.0,601.2628,601.4707,601.2331,601.4014,22987.0
2024-12-13 15:30:00,607.23,607.5,607.19,607.45,19437.0,601.342,601.6094,601.3024,601.5599,19437.0
2024-12-13 15:35:00,607.52,607.72,607.36,607.68,21370.0,601.6292,601.8272,601.4707,601.7876,21370.0
2024-12-13 15:40:00,607.5,607.57,607.31,607.34,15621.0,601.6094,601.6787,601.4212,601.4509,15621.0
2024-12-13 15:45:00,607.36,607.72,607.36,607.7,18125.0,601.4707,601.8272,601.4707,601.8074,18125.0
2024-12-13 15:50:00,607.66,607.68,607.13,607.13,33263.0,601.7678,601.7876,601.243,601.243,33263.0
2024-12-13 15:55:00,607.17,607.51,607.11,607.28,232158.0,601.2826,601.6193,601.2232,601.3915,232158.0
2024-12-16 09:30:00,609.01,609.44,608.81,609.02,80376.0,603.1047,603.5306,602.9067,603.1146,80376.0
2024-12-16 09:35:00,609.0,609.07,608.76,609.07,14117.0,603.0948,603.1641,602.8572,603.1641,14117.0
2024-12-16 09:40:00,609.03,609.33,608.7,608.72,32081.0,603.1245,603.4216,602.7977,602.8175,32081.0
2024-12-16 09:45:00,608.79,609.08,608.68,609.03,22354.0,602.8869,603.1741,602.7779,603.1245,22354.0
2024-12-16 09:50:00,608.97,609.38,608.92,609.38,6764.0,603.0651,603.4711,603.0156,603.4711,6764.0
2024-12-16 09:55:00,609.33,609.34,609.04,609.29,10770.0,603.4216,603.4315,603.1344,603.382,10770.0
2024-12-16 10:00:00,609.35,609.71,609.26,609.71,20589.0,603.4414,603.7979,603.3523,603.7979,20589.0
2024-12-16 10:05:00,609.67,609.68,609.32,609.36,14253.0,603.7583,603.7682,603.4117,603.4513,14253.0
2024-12-16 10:10:00,609.42,609.48,609.03,609.1,16341.0,603.5108,603.5702,603.1245,603.1939,16341.0
2024-12-16 10:15:00,609.1,609.11,608.72,608.75,7558.0,603.1939,603.2038,602.8175,602.8473,7558.0
2024-12-16 10:20:00,608.83,608.9,608.3,608.83,29325.0,602.9265,602.9958,602.4016,602.9265,29325.0
2024-12-16 10:25:00,608.83,609.49,608.82,609.49,12953.0,602.9265,603.5801,602.9166,603.5801,12953.0
2024-12-16 10:30:00,609.47,609.98,609.43,609.98,17958.0,603.5603,604.0653,603.5207,604.0653,17958.0
2024-12-16 10:35:00,609.97,610.07,609.85,610.01,12511.0,604.0554,604.1545,603.9366,604.095,12511.0
2024-12-16 10:40:00,609.95,609.99,609.74,609.94,50450.0,604.0356,604.0752,603.8277,604.0257,50450.0
2024-12-16 10:45:00,609.94,609.96,609.79,609.86,16988.0,604.0257,604.0455,603.8772,603.9465,16988.0
2024-12-16 10:50:00,609.83,609.92,609.68,609.78,16751.0,603.9168,604.0059,603.7682,603.8673,16751.0
2024-12-16 10:55:00,609.8,609.98,609.69,609.75,13089.0,603.8871,604.0653,603.7781,603.8376,13089.0
2024-12-16 11:00:00,609.79,609.98,609.67,609.84,18546.0,603.8772,604.0653,603.7583,603.9267,18546.0
2024-12-16 11:05:00,609.86,609.96,609.86,609.89,9481.0,603.9465,604.0455,603.9465,603.9762,9481.0
2024-12-16 11:10:00,609.91,610.0,609.86,609.86,12171.0,603.996,604.0851,603.9465,603.9465,12171.0
2024-12-16 11:15:00,609.84,609.91,609.6,609.88,13245.0,603.9267,603.996,603.689,603.9663,13245.0
2024-12-16 11:20:00,609.9,609.97,609.76,609.93,10098.0,603.9861,604.0554,603.8475,604.0158,10098.0
2024-12-16 11:25:00,609.94,609.95,609.72,609.72,6030.0,604.0257,604.0356,603.8078,603.8078,6030.0
2024-12-16 11:30:00,609.79,609.82,609.52,609.67,3379.0,603.8772,603.9069,603.6098,603.7583,3379.0
2024-12-16 11:35:00,609.59,609.81,609.55,609.67,16871.0,603.6791,603.897,603.6395,603.7583,16871.0
2024-12-16 11:40:00,609.69,609.8,609.44,609.5,12268.0,603.7781,603.8871,603.5306,603.59,12268.0
2024-12-16 11:45:00,609.52,609.7,609.44,609.7,25312.0,603.6098,603.788,603.5306,603.788,25312.0
2024-12-16 11:50:00,609.84,609.91,609.74,609.9,11870.0,603.9267,603.996,603.8277,603.9861,11870.0
2024-12-16 11:55:00,609.92,610.01,609.82,610.01,5983.0,604.0059,604.095,603.9069,604.095,5983.0
2024-12-16 12:00:00,609.99,610.04,609.66,609.74,12621.0,604.0752,604.1247,603.7484,603.8277,12621.0
2024-12-16 12:05:00,609.75,609.8,609.6,609.76,11050.0,603.8376,603.8871,603.689,603.8475,11050.0
2024-12-16 12:10:00,609.78,609.98,609.78,609.94,21875.0,603.8673,604.0653,603.8673,604.0257,21875.0
2024-12-16 12:15:00,609.97,610.04,609.95,609.99,9692.0,604.0554,604.1247,604.0356,604.0752,9692.0
2024-12-16 12:20:00,610.0,610.04,609.9,609.95,4731.0,604.0851,604.1247,603.9861,604.0356,4731.0
2024-12-16 12:25:00,609.96,610.04,609.92,609.98,8965.0,604.0455,604.1247,604.0059,604.0653,8965.0
2024-12-16 12:30:00,609.99,610.11,609.97,610.06,9954.0,604.0752,604.1941,604.0554,604.1445,9954.0
2024-12-16 12:35:00,610.02,610.21,609.96,610.2,12218.0,604.1049,604.2931,604.0455,604.2832,12218.0
2024-12-16 12:40:00,610.22,610.38,610.22,610.25,14900.0,604.303,604.4614,604.303,604.3327,14900.0
2024-12-16 12:45:00,610.23,610.27,610.15,610.18,14635.0,604.3129,604.3525,604.2337,604.2634,14635.0
2024-12-16 12:50:00,610.17,610.22,609.91,610.13,7082.0,604.2535,604.303,603.996,604.2139,7082.0
2024-12-16 12:55:00,610.15,610.32,610.04,610.3,10286.0,604.2337,604.402,604.1247,604.3822,10286.0
2024-12-16 13:00:00,610.3,610.38,610.22,610.38,9730.0,604.3822,604.4614,604.303,604.4614,9730.0
2024-12-16 13:05:00,610.35,610.47,610.32,610.42,18610.0,604.4317,604.5506,604.402,604.5011,18610.0
2024-12-16 13:10:00,610.42,610.44,610.31,610.35,10980.0,604.5011,604.5209,604.3921,604.4317,10980.0
2024-12-16 13:15:00,610.36,610.52,610.34,610.49,19357.0,604.4416,604.6001,604.4218,604.5704,19357.0
2024-12-16 13:20:00,610.5,610.74,610.5,610.71,12943.0,604.5803,604.818,604.5803,604.7882,12943.0
2024-12-16 13:25:00,610.72,610.79,610.69,610.76,8992.0,604.7981,604.8675,604.7684,604.8378,8992.0
2024-12-16 13:30:00,610.75,610.81,610.56,610.59,15779.0,604.8279,604.8873,604.6397,604.6694,15779.0
2024-12-16 13:35:00,610.56,610.65,610.48,610.54,13069.0,604.6397,604.7288,604.5605,604.6199,13069.0
2024-12-16 13:40:00,610.55,610.68,610.5,610.64,12936.0,604.6298,604.7585,604.5803,604.7189,12936.0
2024-12-16 13:45:00,610.69,610.71,610.57,610.63,13307.0,604.7684,604.7882,604.6496,604.709,13307.0
2024-12-16 13:50:00,610.68,610.75,610.6,610.69,10509.0,604.7585,604.8279,604.6793,604.7684,10509.0
2024-12-16 13:55:00,610.68,610.76,610.65,610.68,11359.0,604.7585,604.8378,604.7288,604.7585,11359.0
2024-12-16 14:00:00,610.66,610.66,610.41,610.45,21357.0,604.7387,604.7387,604.4912,604.5308,21357.0
2024-12-16 14:05:00,610.5,610.58,610.44,610.53,13631.0,604.5803,604.6595,604.5209,604.61,13631.0
2024-12-16 14:10:00,610.51,610.6,610.45,610.59,22509.0,604.5902,604.6793,604.5308,604.6694,22509.0
2024-12-16 14:15:00,610.62,610.72,610.57,610.63,28741.0,604.6991,604.7981,604.6496,604.709,28741.0
2024-12-16 14:20:00,610.61,610.64,610.47,610.58,38651.0,604.6892,604.7189,604.5506,604.6595,38651.0
2024-12-16 14:25:00,610.57,610.58,610.38,610.4,20012.0,604.6496,604.6595,604.4614,604.4813,20012.0
2024-12-16 14:30:00,610.4,610.47,610.34,610.45,20497.0,604.4813,604.5506,604.4218,604.5308,20497.0
2024-12-16 14:35:00,610.46,610.64,610.35,610.62,16498.0,604.5407,604.7189,604.4317,604.6991,16498.0
2024-12-16 14:40:00,610.64,610.64,610.5,610.5,13667.0,604.7189,604.7189,604.5803,604.5803,13667.0
2024-12-16 14:45:00,610.48,610.52,610.41,610.47,13027.0,604.5605,604.6001,604.4912,604.5506,13027.0
2024-12-16 14:50:00,610.49,610.63,610.46,610.6,12122.0,604.5704,604.709,604.5407,604.6793,12122.0
2024-12-16 14:55:00,610.64,610.72,610.56,610.57,13865.0,604.7189,604.7981,604.6397,604.6496,13865.0
2024-12-16 15:00:00,610.57,610.6,610.48,610.53,16602.0,604.6496,604.6793,604.5605,604.61,16602.0
2024-12-16 15:05:00,610.56,610.79,610.56,610.79,27810.0,604.6397,604.8675,604.6397,604.8675,27810.0
2024-12-16 15:10:00,610.78,610.84,610.73,610.75,15787.0,604.8576,604.917,604.8081,604.8279,15787.0
2024-12-16 15:15:00,610.74,610.81,610.64,610.7,21781.0,604.818,604.8873,604.7189,604.7783,21781.0
2024-12-16 15:20:00,610.68,610.75,610.51,610.52,16779.0,604.7585,604.8279,604.5902,604.6001,16779.0
2024-12-16 15:25:00,610.54,610.75,610.52,610.67,20734.0,604.6199,604.8279,604.6001,604.7486,20734.0
2024-12-16 15:30:00,610.64,610.64,610.37,610.41,24152.0,604.7189,604.7189,604.4515,604.4912,24152.0
2024-12-16 15:35:00,610.4,610.44,610.26,610.31,26382.0,604.4813,604.5209,604.3426,604.3921,26382.0
2024-12-16 15:40:00,610.3,610.3,610.03,610.03,21522.0,604.3822,604.3822,604.1148,604.1148,21522.0
2024-12-16 15:45:00,610.0,610.0,609.62,609.75,29822.0,604.0851,604.0851,603.7088,603.8376,29822.0
2024-12-16 15:50:00,609.75,609.78,609.1,609.39,43727.0,603.8376,603.8673,603.1939,603.481,43727.0
2024-12-16 15:55:00,609.38,609.92,609.35,609.83,322495.0,603.4711,604.0059,603.4414,603.9168,322495.0
2024-12-17 09:30:00,605.07,605.17,604.53,604.94,109726.0,601.3165,601.4159,600.7798,601.1873,109726.0
2024-12-17 09:35:00,604.97,605.09,604.66,604.98,24140.0,601.2171,601.3364,600.909,601.2271,24140.0
2024-12-17 09:40:00,604.92,605.5,604.69,605.46,17543.0,601.1674,601.7438,600.9389,601.7041,17543.0
2024-12-17 09:45:00,605.35,605.6,605.18,605.47,75837.0,601.5948,601.8432,601.4258,601.714,75837.0
2024-12-17 09:50:00,605.48,605.71,605.37,605.7,69701.0,601.724,601.9525,601.6146,601.9426,69701.0
2024-12-17 09:55:00,605.68,605.75,605.18,605.29,52499.0,601.9227,601.9923,601.4258,601.5351,52499.0
2024-12-17 10:00:00,605.26,605.3,604.66,604.8,66903.0,601.5053,601.5451,600.909,601.0482,66903.0
2024-12-17 10:05:00,604.81,605.08,604.65,604.69,101290.0,601.0581,601.3264,600.8991,600.9389,101290.0
2024-12-17 10:10:00,604.64,604.7,604.24,604.25,50487.0,600.8892,600.9488,600.4916,600.5016,50487.0
2024-12-17 10:15:00,604.26,604.61,604.1,604.31,47744.0,600.5115,600.8593,600.3525,600.5612,47744.0
2024-12-17 10:20:00,604.28,604.34,604.09,604.27,50542.0,600.5314,600.591,600.3426,600.5215,50542.0
2024-12-17 10:25:00,604.27,604.29,604.03,604.08,36358.0,600.5215,600.5413,600.2829,600.3326,36358.0
2024-12-17 10:30:00,604.04,604.29,604.03,604.14,52586.0,600.2929,600.5413,600.2829,600.3923,52586.0
2024-12-17 10:35:00,604.13,604.47,604.03,604.47,64334.0,600.3823,600.7202,600.2829,600.7202,64334.0
2024-12-17 10:40:00,604.44,604.56,604.12,604.49,47305.0,600.6904,600.8097,600.3724,600.7401,47305.0
2024-12-17 10:45:00,604.49,604.7,604.48,604.58,40191.0,600.7401,600.9488,600.7302,600.8295,40191.0
2024-12-17 10:50:00,604.59,604.74,604.52,604.63,45957.0,600.8395,600.9885,600.7699,600.8792,45957.0
2024-12-17 10:55:00,604.64,604.85,604.49,604.81,47409.0,600.8892,601.0979,600.7401,601.0581,47409.0
2024-12-17 11:00:00,604.8,605.13,604.75,605.02,68965.0,601.0482,601.3761,600.9985,601.2668,68965.0
2024-12-17 11:05:00,604.99,605.94,604.78,605.91,130848.0,601.237,602.1811,601.0283,602.1513,130848.0
2024-12-17 11:10:00,605.91,605.98,605.76,605.87,39989.0,602.1513,602.2208,602.0022,602.1115,39989.0
2024-12-17 11:15:00,605.89,605.89,605.3,605.42,34256.0,602.1314,602.1314,601.5451,601.6643,34256.0
2024-12-17 11:20:00,605.41,605.46,605.06,605.21,40783.0,601.6544,601.7041,601.3066,601.4556,40783.0
2024-12-17 11:25:00,605.19,605.45,605.14,605.26,51247.0,601.4357,601.6941,601.3861,601.5053,51247.0
2024-12-17 11:30:00,605.25,605.88,605.16,605.71,40438.0,601.4954,602.1215,601.4059,601.9525,40438.0
2024-12-17 11:35:00,605.73,605.98,605.65,605.91,29576.0,601.9724,602.2208,601.8929,602.1513,29576.0
2024-12-17 11:40:00,605.92,605.97,605.75,605.93,32435.0,602.1612,602.2109,601.9923,602.1712,32435.0
2024-12-17 11:45:00,605.92,605.96,605.81,605.96,99802.0,602.1612,602.201,602.0519,602.201,99802.0
2024-12-17 11:50:00,605.96,606.05,605.56,605.6,63233.0,602.201,602.2904,601.8035,601.8432,63233.0
2024-12-17 11:55:00,605.61,605.83,605.61,605.83,41795.0,601.8531,602.0718,601.8531,602.0718,41795.0
2024-12-17 12:00:00,605.84,605.84,605.29,605.31,25822.0,602.0817,602.0817,601.5351,601.555,25822.0
2024-12-17 12:05:00,605.32,605.56,605.27,605.56,24706.0,601.5649,601.8035,601.5153,601.8035,24706.0
2024-12-17 12:10:00,605.57,605.57,605.27,605.34,32656.0,601.8134,601.8134,601.5153,601.5848,32656.0
2024-12-17 12:15:00,605.34,605.49,605.27,605.27,38178.0,601.5848,601.7339,601.5153,601.5153,38178.0
2024-12-17 12:20:00,605.27,605.55,605.17,605.2,22263.0,601.5153,601.7935,601.4159,601.4457,22263.0
2024-12-17 12:25:00,605.22,605.4,605.16,605.4,44007.0,601.4656,601.6444,601.4059,601.6444,44007.0
2024-12-17 12:30:00,605.44,605.58,605.22,605.56,36406.0,601.6842,601.8233,601.4656,601.8035,36406.0
2024-12-17 12:35:00,605.55,605.73,605.4,605.73,32112.0,601.7935,601.9724,601.6444,601.9724,32112.0
2024-12-17 12:40:00,605.74,605.87,605.69,605.82,31184.0,601.9823,602.1115,601.9326,602.0618,31184.0
2024-12-17 12:45:00,605.82,605.85,605.62,605.65,38590.0,602.0618,602.0917,601.8631,601.8929,38590.0
2024-12-17 12:50:00,605.66,605.74,605.51,605.69,22540.0,601.9028,601.9823,601.7538,601.9326,22540.0
2024-12-17 12:55:00,605.7,605.77,605.56,605.7,23092.0,601.9426,602.0122,601.8035,601.9426,23092.0
2024-12-17 13:00:00,605.66,605.66,605.48,605.57,25465.0,601.9028,601.9028,601.724,601.8134,25465.0
2024-12-17 13:05:00,605.54,605.56,605.34,605.53,36153.0,601.7836,601.8035,601.5848,601.7736,36153.0
2024-12-17 13:10:00,605.52,605.56,605.38,605.4,23360.0,601.7637,601.8035,601.6246,601.6444,23360.0
2024-12-17 13:15:00,605.41,605.46,605.02,605.08,24193.0,601.6544,601.7041,601.2668,601.3264,24193.0
2024-12-17 13:20:00,605.07,605.2,604.9,605.2,28423.0,601.3165,601.4457,601.1475,601.4457,28423.0
2024-12-17 13:25:00,605.18,605.27,605.05,605.12,23454.0,601.4258,601.5153,601.2966,601.3662,23454.0
2024-12-17 13:30:00,605.09,605.19,604.94,605.19,17279.0,601.3364,601.4357,601.1873,601.4357,17279.0
2024-12-17 13:35:00,605.22,605.22,605.02,605.02,10837.0,601.4656,601.4656,601.2668,601.2668,10837.0
2024-12-17 13:40:00,605.05,605.29,605.05,605.27,11424.0,601.2966,601.5351,601.2966,601.5153,11424.0
2024-12-17 13:45:00,605.27,605.32,604.98,604.99,37728.0,601.5153,601.5649,601.2271,601.237,37728.0
2024-12-17 13:50:00,605.0,605.24,605.0,605.22,43704.0,601.2469,601.4854,601.2469,601.4656,43704.0
2024-12-17 13:55:00,605.2,605.26,605.05,605.14,33837.0,601.4457,601.5053,601.2966,601.3861,33837.0
2024-12-17 14:00:00,605.12,605.18,604.91,605.0,30680.0,601.3662,601.4258,601.1575,601.2469,30680.0
2024-12-17 14:05:00,604.95,604.96,604.79,604.88,47117.0,601.1972,601.2072,601.0382,601.1277,47117.0
2024-12-17 14:10:00,604.88,604.98,604.81,604.84,31962.0,601.1277,601.2271,601.0581,601.0879,31962.0
2024-12-17 14:15:00,604.85,604.89,604.75,604.76,15852.0,601.0979,601.1376,600.9985,601.0084,15852.0
2024-12-17 14:20:00,604.75,604.76,604.5,604.55,29415.0,600.9985,601.0084,600.75,600.7997,29415.0
2024-12-17 14:25:00,604.56,604.67,604.49,604.54,56342.0,600.8097,600.919,600.7401,600.7898,56342.0
2024-12-17 14:30:00,604.54,604.54,604.3,604.4,49874.0,600.7898,600.7898,600.5513,600.6507,49874.0
2024-12-17 14:35:00,604.4,604.44,604.19,604.26,24779.0,600.6507,600.6904,600.442,600.5115,24779.0
2024-12-17 14:40:00,604.27,604.6,604.16,604.55,111802.0,600.5215,600.8494,600.4121,600.7997,111802.0
2024-12-17 14:45:00,604.54,604.6,604.14,604.23,19078.0,600.7898,600.8494,600.3923,600.4817,19078.0
2024-12-17 14:50:00,604.23,604.32,604.14,604.26,28264.0,600.4817,600.5711,600.3923,600.5115,28264.0
2024-12-17 14:55:00,604.25,604.42,604.18,604.29,27688.0,600.5016,600.6705,600.432,600.5413,27688.0
2024-12-17 15:00:00,604.25,604.3,604.11,604.13,28139.0,600.5016,600.5513,600.3624,600.3823,28139.0
2024-12-17 15:05:00,604.12,604.27,604.03,604.26,34278.0,600.3724,600.5215,600.2829,600.5115,34278.0
2024-12-17 15:10:00,604.26,604.36,604.06,604.17,35414.0,600.5115,600.6109,600.3128,600.4221,35414.0
2024-12-17 15:15:00,604.16,604.22,604.01,604.01,31620.0,600.4121,600.4718,600.2631,600.2631,31620.0
2024-12-17 15:20:00,604.03,604.03,603.76,603.77,40989.0,600.2829,600.2829,600.0146,600.0246,40989.0
2024-12-17 15:25:00,603.78,603.99,603.77,603.93,45286.0,600.0345,600.2432,600.0246,600.1836,45286.0
2024-12-17 15:30:00,603.94,604.12,603.81,604.01,62378.0,600.1935,600.3724,600.0643,600.2631,62378.0
2024-12-17 15:35:00,604.02,604.42,604.01,604.42,49435.0,600.273,600.6705,600.2631,600.6705,49435.0
2024-12-17 15:40:00,604.47,604.9,604.46,604.89,103986.0,600.7202,601.1475,600.7103,601.1376,103986.0
2024-12-17 15:45:00,604.89,605.08,604.61,604.73,50094.0,601.1376,601.3264,600.8593,600.9786,50094.0
2024-12-17 15:50:00,604.72,605.48,604.72,605.42,91996.0,600.9687,601.724,600.9687,601.6643,91996.0
2024-12-17 15:55:00,605.45,605.6,604.91,605.08,712272.0,601.6941,601.8432,601.1575,601.3264,712272.0
2024-12-18 09:30:00,604.86,605.02,604.55,604.66,71463.0,601.1078,601.2668,600.7997,600.909,71463.0
2024-12-18 09:35:00,604.67,604.75,604.39,604.67,31557.0,600.919,600.9985,600.6407,600.919,31557.0
2024-12-18 09:40:00,604.67,604.84,604.48,604.68,71939.0,600.919,601.0879,600.7302,600.9289,71939.0
2024-12-18 09:45:00,604.6,604.96,604.59,604.96,26123.0,600.8494,601.2072,600.8395,601.2072,26123.0
2024-12-18 09:50:00,604.93,605.43,604.8,605.42,48463.0,601.1774,601.6743,601.0482,601.6643,48463.0
2024-12-18 09:55:00,605.43,605.52,605.19,605.47,17312.0,601.6743,601.7637,601.4357,601.714,17312.0
2024-12-18 10:00:00,605.5,605.8,605.36,605.79,28040.0,601.7438,602.042,601.6047,602.032,28040.0
2024-12-18 10:05:00,605.75,605.98,605.67,605.7,49394.0,601.9923,602.2208,601.9128,601.9426,49394.0
2024-12-18 10:10:00,605.69,605.89,605.68,605.88,33961.0,601.9326,602.1314,601.9227,602.1215,33961.0
2024-12-18 10:15:00,605.86,606.02,605.72,606.02,21230.0,602.1016,602.2606,601.9625,602.2606,21230.0
2024-12-18 10:20:00,606.03,606.3,606.0,606.09,26135.0,602.2705,602.5389,602.2407,602.3302,26135.0
2024-12-18 10:25:00,606.05,606.29,606.0,606.27,23172.0,602.2904,602.5289,602.2407,602.5091,23172.0
2024-12-18 10:30:00,606.26,606.66,606.23,606.56,29182.0,602.4991,602.8966,602.4693,602.7973,29182.0
2024-12-18 10:35:00,606.56,606.85,606.51,606.8,19824.0,602.7973,603.0855,602.7476,603.0358,19824.0
2024-12-18 10:40:00,606.81,607.01,606.71,606.96,25601.0,603.0457,603.2445,602.9463,603.1948,25601.0
2024-12-18 10:45:00,606.98,607.31,606.94,607.24,33592.0,603.2146,603.5426,603.1749,603.473,33592.0
2024-12-18 10:50:00,607.24,607.31,607.01,607.04,18143.0,603.473,603.5426,603.2445,603.2743,18143.0
2024-12-18 10:55:00,607.03,607.23,606.98,607.03,20079.0,603.2643,603.4631,603.2146,603.2643,20079.0
2024-12-18 11:00:00,606.86,607.14,606.86,606.92,49193.0,603.0954,603.3737,603.0954,603.155,49193.0
2024-12-18 11:05:00,606.92,606.98,606.74,606.74,14536.0,603.155,603.2146,602.9761,602.9761,14536.0
2024-12-18 11:10:00,606.73,606.79,606.25,606.28,18612.0,602.9662,603.0258,602.4892,602.519,18612.0
2024-12-18 11:15:00,606.27,606.28,605.64,605.69,19446.0,602.5091,602.519,601.883,601.9326,19446.0
2024-12-18 11:20:00,605.73,605.83,605.52,605.73,20216.0,601.9724,602.0718,601.7637,601.9724,20216.0
2024-12-18 11:25:00,605.79,606.54,605.79,606.51,16708.0,602.032,602.7774,602.032,602.7476,16708.0
2024-12-18 11:30:00,606.51,606.53,606.33,606.33,17933.0,602.7476,602.7674,602.5687,602.5687,17933.0
2024-12-18 11:35:00,606.31,606.72,606.31,606.67,43018.0,602.5488,602.9563,602.5488,602.9066,43018.0
2024-12-18 11:40:00,606.67,606.76,606.54,606.7,37964.0,602.9066,602.996,602.7774,602.9364,37964.0
2024-12-18 11:45:00,606.71,606.84,606.69,606.74,17087.0,602.9463,603.0755,602.9264,602.9761,17087.0
2024-12-18 11:50:00,606.74,607.01,606.74,606.89,15431.0,602.9761,603.2445,602.9761,603.1252,15431.0
2024-12-18 11:55:00,606.88,606.91,606.62,606.66,30653.0,603.1153,603.1451,602.8569,602.8966,30653.0
2024-12-18 12:00:00,606.66,606.66,606.41,606.62,17177.0,602.8966,602.8966,602.6482,602.8569,17177.0
2024-12-18 12:05:00,606.55,606.63,606.4,606.6,16323.0,602.7873,602.8668,602.6382,602.837,16323.0
2024-12-18 12:10:00,606.57,606.58,606.41,606.49,10971.0,602.8072,602.8171,602.6482,602.7277,10971.0
2024-12-18 12:15:00,606.49,607.1,606.47,607.1,20609.0,602.7277,603.3339,602.7078,603.3339,20609.0
2024-12-18 12:20:00,607.09,607.2,607.07,607.12,15490.0,603.324,603.4333,603.3041,603.3538,15490.0
2024-12-18 12:25:00,607.05,607.11,606.52,606.56,9232.0,603.2842,603.3438,602.7575,602.7973,9232.0
2024-12-18 12:30:00,606.49,606.55,606.2,606.54,13509.0,602.7277,602.7873,602.4395,602.7774,13509.0
2024-12-18 12:35:00,606.59,606.81,606.33,606.38,14111.0,602.8271,603.0457,602.5687,602.6184,14111.0
2024-12-18 12:40:00,606.32,606.42,606.13,606.29,10794.0,602.5587,602.6581,602.3699,602.5289,10794.0
2024-12-18 12:45:00,606.23,606.51,606.19,606.41,44340.0,602.4693,602.7476,602.4295,602.6482,44340.0
2024-12-18 12:50:00,606.44,606.5,606.26,606.46,7403.0,602.678,602.7376,602.4991,602.6979,7403.0
2024-12-18 12:55:00,606.45,606.53,606.45,606.46,8788.0,602.6879,602.7674,602.6879,602.6979,8788.0
2024-12-18 13:00:00,606.44,606.47,606.24,606.3,7207.0,602.678,602.7078,602.4792,602.5389,7207.0
2024-12-18 13:05:00,606.24,606.38,606.15,606.33,7148.0,602.4792,602.6184,602.3898,602.5687,7148.0
2024-12-18 13:10:00,606.38,606.44,606.13,606.22,16672.0,602.6184,602.678,602.3699,602.4594,16672.0
2024-12-18 13:15:00,606.22,606.33,606.12,606.33,13314.0,602.4594,602.5687,602.36,602.5687,13314.0
2024-12-18 13:20:00,606.32,606.5,606.32,606.38,15325.0,602.5587,602.7376,602.5587,602.6184,15325.0
2024-12-18 13:25:00,606.34,606.34,606.09,606.09,9720.0,602.5786,602.5786,602.3302,602.3302,9720.0
2024-12-18 13:30:00,606.07,606.5,606.04,606.5,12285.0,602.3103,602.7376,602.2805,602.7376,12285.0
2024-12-18 13:35:00,606.5,606.52,606.25,606.25,27604.0,602.7376,602.7575,602.4892,602.4892,27604.0
2024-12-18 13:40:00,606.25,606.3,606.08,606.2,45868.0,602.4892,602.5389,602.3202,602.4395,45868.0
2024-12-18 13:45:00,606.18,606.49,606.13,606.37,18477.0,602.4196,602.7277,602.3699,602.6084,18477.0
2024-12-18 13:50:00,606.36,606.48,606.25,606.45,15421.0,602.5985,602.7177,602.4892,602.6879,15421.0
2024-12-18 13:55:00,606.5,606.57,606.33,606.33,34242.0,602.7376,602.8072,602.5687,602.5687,34242.0
2024-12-18 14:00:00,606.32,606.33,604.5,604.66,63433.0,602.5587,602.5687,600.75,600.909,63433.0
2024-12-18 14:05:00,604.54,604.57,601.86,602.08,32219.0,600.7898,600.8196,598.1264,598.345,32219.0
2024-12-18 14:10:00,602.18,602.21,601.55,601.79,13399.0,598.4444,598.4742,597.8183,598.0568,13399.0
2024-12-18 14:15:00,601.84,601.96,600.95,601.13,15093.0,598.1065,598.2258,597.2221,597.4009,15093.0
2024-12-18 14:20:00,601.52,602.45,601.51,602.45,78002.0,597.7885,598.7127,597.7786,598.7127,78002.0
2024-12-18 14:25:00,602.4,602.57,600.97,601.03,16901.0,598.6631,598.832,597.2419,597.3016,16901.0
2024-12-18 14:30:00,600.93,602.1,600.12,601.62,55811.0,597.2022,598.3649,596.3972,597.8879,55811.0
2024-12-18 14:35:00,601.69,601.94,600.36,600.81,44584.0,597.9575,598.2059,596.6357,597.0829,44584.0
2024-12-18 14:40:00,600.86,601.46,600.29,600.54,42906.0,597.1326,597.7289,596.5661,596.8146,42906.0
2024-12-18 14:45:00,600.43,600.5,598.64,599.55,40580.0,596.7053,596.7748,594.9264,595.8307,40580.0
2024-12-18 14:50:00,599.6,599.81,598.43,598.44,41307.0,595.8804,596.0891,594.7177,594.7276,41307.0
2024-12-18 14:55:00,598.4,598.43,596.91,597.29,34637.0,594.6879,594.7177,593.2071,593.5848,34637.0
2024-12-18 15:00:00,597.34,597.69,595.86,595.86,61352.0,593.6344,593.9823,592.1636,592.1636,61352.0
2024-12-18 15:05:00,595.97,597.4,595.8,596.7,65182.0,592.2729,593.6941,592.104,592.9984,65182.0
2024-12-18 15:10:00,596.66,596.78,595.52,595.96,40752.0,592.9587,593.0779,591.8257,592.263,40752.0
2024-12-18 15:15:00,595.98,595.98,594.85,595.21,53126.0,592.2829,592.2829,591.1599,591.5177,53126.0
2024-12-18 15:20:00,595.17,596.7,595.13,595.66,53998.0,591.4779,592.9984,591.4382,591.9649,53998.0
2024-12-18 15:25:00,595.58,595.69,593.76,594.0,93184.0,591.8854,591.9947,590.0767,590.3152,93184.0
2024-12-18 15:30:00,594.09,594.69,593.1,593.34,71613.0,590.4046,591.0009,589.4207,589.6593,71613.0
2024-12-18 15:35:00,593.37,593.42,590.19,590.29,164149.0,589.6891,589.7388,586.5288,586.6282,164149.0
2024-12-18 15:40:00,590.18,590.18,587.45,587.64,222032.0,586.5189,586.5189,583.8058,583.9946,222032.0
2024-12-18 15:45:00,587.63,590.82,587.09,590.62,207869.0,583.9847,587.1549,583.448,586.9561,207869.0
2024-12-18 15:50:00,590.59,591.43,590.07,591.18,190722.0,586.9263,587.7611,586.4095,587.5127,190722.0
2024-12-18 15:55:00,591.13,591.13,586.69,587.2,1142744.0,587.463,587.463,583.0505,583.5573,1142744.0
2024-12-19 09:30:00,592.22,593.68,591.49,593.58,192858.0,588.5462,589.9972,587.8207,589.8978,192858.0
2024-12-19 09:35:00,593.62,593.81,591.7,592.66,69352.0,589.9375,590.1263,588.0294,588.9835,69352.0
2024-12-19 09:40:00,592.63,593.44,591.95,592.05,62380.0,588.9537,589.7586,588.2779,588.3773,62380.0
2024-12-19 09:45:00,592.03,592.86,591.55,591.76,90929.0,588.3574,589.1822,587.8804,588.0891,90929.0
2024-12-19 09:50:00,591.8,591.89,590.84,590.84,34121.0,588.1288,588.2183,587.1748,587.1748,34121.0
2024-12-19 09:55:00,590.81,591.41,590.71,591.41,64691.0,587.145,587.7412,587.0456,587.7412,64691.0
2024-12-19 10:00:00,591.36,591.64,590.24,590.29,47431.0,587.6915,587.9698,586.5785,586.6282,47431.0
2024-12-19 10:05:00,590.22,590.45,589.54,590.36,75380.0,586.5586,586.7872,585.8828,586.6977,75380.0
2024-12-19 10:10:00,590.21,591.69,590.14,591.53,84803.0,586.5487,588.0195,586.4791,587.8605,84803.0
2024-12-19 10:15:00,591.52,591.61,590.92,591.33,47201.0,587.8506,587.94,587.2543,587.6617,47201.0
2024-12-19 10:20:00,591.11,591.48,589.75,590.0,38254.0,587.4431,587.8108,586.0915,586.34,38254.0
2024-12-19 10:25:00,589.99,590.77,589.51,589.56,44573.0,586.33,587.1052,585.853,585.9027,44573.0
2024-12-19 10:30:00,589.47,589.93,588.76,588.93,84559.0,585.8133,586.2704,585.1077,585.2766,84559.0
2024-12-19 10:35:00,588.94,590.15,588.61,589.37,69382.0,585.2866,586.489,584.9586,585.7139,69382.0
2024-12-19 10:40:00,589.41,590.66,588.98,590.44,42314.0,585.7536,586.9959,585.3263,586.7773,42314.0
2024-12-19 10:45:00,590.36,590.77,589.73,590.74,51013.0,586.6977,587.1052,586.0717,587.0754,51013.0
2024-12-19 10:50:00,590.76,591.14,589.98,590.16,46954.0,587.0953,587.4729,586.3201,586.499,46954.0
2024-12-19 10:55:00,590.17,590.69,589.48,590.56,19030.0,586.5089,587.0257,585.8232,586.8965,19030.0
2024-12-19 11:00:00,590.46,590.54,588.87,588.92,36787.0,586.7971,586.8766,585.217,585.2667,36787.0
2024-12-19 11:05:00,589.0,589.27,588.66,588.89,28602.0,585.3462,585.6145,585.0083,585.2369,28602.0
2024-12-19 11:10:00,588.9,589.15,588.7,588.87,25064.0,585.2468,585.4953,585.048,585.217,25064.0
2024-12-19 11:15:00,588.94,589.81,588.94,589.7,25764.0,585.2866,586.1512,585.2866,586.0418,25764.0
2024-12-19 11:20:00,589.65,591.47,589.56,591.39,37248.0,585.9922,587.8009,585.9027,587.7214,37248.0
2024-12-19 11:25:00,591.39,591.75,591.35,591.63,62171.0,587.7214,588.0791,587.6816,587.9599,62171.0
2024-12-19 11:30:00,591.61,592.0,591.28,591.44,40475.0,587.94,588.3276,587.612,587.771,40475.0
2024-12-19 11:35:00,591.39,592.21,590.78,591.91,58914.0,587.7214,588.5363,587.1151,588.2381,58914.0
2024-12-19 11:40:00,591.93,592.0,591.12,591.41,32723.0,588.258,588.3276,587.453,587.7412,32723.0
2024-12-19 11:45:00,591.37,591.71,591.03,591.56,21803.0,587.7015,588.0394,587.3636,587.8903,21803.0
2024-12-19 11:50:00,591.51,591.51,590.44,590.5,26245.0,587.8406,587.8406,586.7773,586.8369,26245.0
2024-12-19 11:55:00,590.61,591.23,590.52,590.7,27167.0,586.9462,587.5623,586.8568,587.0356,27167.0
2024-12-19 12:00:00,590.67,590.93,590.55,590.68,18731.0,587.0058,587.2642,586.8866,587.0158,18731.0
2024-12-19 12:05:00,590.8,590.91,590.31,590.56,46442.0,587.135,587.2443,586.6481,586.8965,46442.0
2024-12-19 12:10:00,590.63,590.63,590.25,590.29,12659.0,586.9661,586.9661,586.5884,586.6282,12659.0
2024-12-19 12:15:00,590.29,590.44,590.06,590.17,17441.0,586.6282,586.7773,586.3996,586.5089,17441.0
2024-12-19 12:20:00,590.09,590.21,589.19,589.38,22225.0,586.4294,586.5487,585.535,585.7238,22225.0
2024-12-19 12:25:00,589.36,589.42,588.71,588.86,22942.0,585.704,585.7636,585.058,585.2071,22942.0
2024-12-19 12:30:00,588.83,589.16,588.31,588.82,26382.0,585.1772,585.5052,584.6605,585.1673,26382.0
2024-12-19 12:35:00,588.8,589.3,588.73,589.3,20681.0,585.1474,585.6443,585.0779,585.6443,20681.0
2024-12-19 12:40:00,589.3,589.61,588.8,588.9,47493.0,585.6443,585.9524,585.1474,585.2468,47493.0
2024-12-19 12:45:00,588.93,589.4,588.8,588.85,12807.0,585.2766,585.7437,585.1474,585.1971,12807.0
2024-12-19 12:50:00,588.82,589.03,588.33,589.01,7293.0,585.1673,585.376,584.6803,585.3561,7293.0
2024-12-19 12:55:00,589.03,589.95,589.03,589.9,27246.0,585.376,586.2903,585.376,586.2406,27246.0
2024-12-19 13:00:00,589.86,589.86,588.15,588.32,12038.0,586.2008,586.2008,584.5015,584.6704,12038.0
2024-12-19 13:05:00,588.4,589.52,588.25,589.49,32123.0,584.7499,585.863,584.6008,585.8331,32123.0
2024-12-19 13:10:00,589.38,589.88,589.38,589.83,20261.0,585.7238,586.2207,585.7238,586.171,20261.0
2024-12-19 13:15:00,589.79,589.91,589.48,589.7,14009.0,586.1313,586.2505,585.8232,586.0418,14009.0
2024-12-19 13:20:00,589.64,589.99,589.28,589.96,21218.0,585.9822,586.33,585.6244,586.3002,21218.0
2024-12-19 13:25:00,590.01,590.57,589.81,590.47,19155.0,586.3499,586.9064,586.1512,586.8071,19155.0
2024-12-19 13:30:00,590.21,590.72,590.1,590.44,13867.0,586.5487,587.0555,586.4394,586.7773,13867.0
2024-12-19 13:35:00,590.32,590.78,590.32,590.64,28660.0,586.658,587.1151,586.658,586.976,28660.0
2024-12-19 13:40:00,590.63,591.09,590.63,590.68,13297.0,586.9661,587.4232,586.9661,587.0158,13297.0
2024-12-19 13:45:00,590.67,591.06,590.49,590.98,38275.0,587.0058,587.3934,586.8269,587.3139,38275.0
2024-12-19 13:50:00,590.95,591.14,590.68,590.68,16809.0,587.2841,587.4729,587.0158,587.0158,16809.0
2024-12-19 13:55:00,590.72,592.09,590.71,592.07,22773.0,587.0555,588.417,587.0456,588.3971,22773.0
2024-12-19 14:00:00,592.06,592.08,591.11,591.39,23333.0,588.3872,588.4071,587.4431,587.7214,23333.0
2024-12-19 14:05:00,591.32,591.33,590.59,590.66,35644.0,587.6518,587.6617,586.9263,586.9959,35644.0
2024-12-19 14:10:00,590.68,590.68,590.15,590.25,22188.0,587.0158,587.0158,586.489,586.5884,22188.0
2024-12-19 14:15:00,590.2,590.41,590.03,590.23,27345.0,586.5387,586.7474,586.3698,586.5686,27345.0
2024-12-19 14:20:00,590.0,590.54,589.65,590.47,16141.0,586.34,586.8766,585.9922,586.8071,16141.0
2024-12-19 14:25:00,590.44,590.5,589.88,590.0,16221.0,586.7773,586.8369,586.2207,586.34,16221.0
2024-12-19 14:30:00,590.07,590.08,589.66,589.71,38637.0,586.4095,586.4195,586.0021,586.0518,38637.0
2024-12-19 14:35:00,589.74,589.98,589.44,589.59,34108.0,586.0816,586.3201,585.7835,585.9325,34108.0
2024-12-19 14:40:00,589.58,589.7,589.23,589.51,45405.0,585.9226,586.0418,585.5748,585.853,45405.0
2024-12-19 14:45:00,589.51,589.75,589.27,589.46,22165.0,585.853,586.0915,585.6145,585.8033,22165.0
2024-12-19 14:50:00,589.46,589.98,589.45,589.51,29966.0,585.8033,586.3201,585.7934,585.853,29966.0
2024-12-19 14:55:00,589.51,589.76,588.91,588.93,36077.0,585.853,586.1015,585.2567,585.2766,36077.0
2024-12-19 15:00:00,588.89,589.23,588.61,589.01,70432.0,585.2369,585.5748,584.9586,585.3561,70432.0
2024-12-19 15:05:00,589.0,589.6,588.72,588.89,127695.0,585.3462,585.9425,585.0679,585.2369,127695.0
2024-12-19 15:10:00,588.88,589.1,588.26,589.01,110699.0,585.2269,585.4456,584.6108,585.3561,110699.0
2024-12-19 15:15:00,589.14,590.13,589.02,589.57,153235.0,585.4853,586.4692,585.3661,585.9126,153235.0
2024-12-19 15:20:00,589.55,590.25,589.32,590.22,43975.0,585.8928,586.5884,585.6642,586.5586,43975.0
2024-12-19 15:25:00,590.2,590.21,589.34,589.47,447947.0,586.5387,586.5487,585.6841,585.8133,447947.0
2024-12-19 15:30:00,589.58,589.75,588.32,588.35,62968.0,585.9226,586.0915,584.6704,584.7002,62968.0
2024-12-19 15:35:00,588.51,589.63,587.46,589.36,71465.0,584.8592,585.9723,583.8157,585.704,71465.0
2024-12-19 15:40:00,589.42,590.01,589.08,589.33,56401.0,585.7636,586.3499,585.4257,585.6741,56401.0
2024-12-19 15:45:00,589.24,589.36,588.55,588.65,51344.0,585.5847,585.704,584.899,584.9984,51344.0
2024-12-19 15:50:00,588.59,588.59,586.88,587.16,109290.0,584.9387,584.9387,583.2393,583.5176,109290.0
2024-12-19 15:55:00,587.26,588.2,586.73,586.97,498654.0,583.617,584.5511,583.0903,583.3288,498654.0
2024-12-20 09:30:00,584.53,585.22,583.92,584.96,293142.0,580.9039,581.5896,580.2977,581.3312,293142.0
2024-12-20 09:35:00,585.06,586.93,584.58,586.9,61639.0,581.4306,583.289,580.9536,583.2592,61639.0
2024-12-20 09:40:00,586.78,586.81,585.27,585.51,35195.0,583.14,583.1698,581.6393,581.8778,35195.0
2024-12-20 09:45:00,585.63,586.0,584.14,584.64,39256.0,581.9971,582.3648,580.5163,581.0132,39256.0
2024-12-20 09:50:00,584.55,585.41,583.67,585.14,35977.0,580.9238,581.7785,580.0492,581.5101,35977.0
2024-12-20 09:55:00,585.35,585.58,584.72,584.82,39802.0,581.7188,581.9474,581.0927,581.1921,39802.0
2024-12-20 10:00:00,584.97,585.9,584.96,585.9,49955.0,581.3412,582.2654,581.3312,582.2654,49955.0
2024-12-20 10:05:00,585.87,586.74,585.54,585.54,29884.0,582.2356,583.1002,581.9076,581.9076,29884.0
2024-12-20 10:10:00,585.43,587.25,585.07,587.14,31978.0,581.7983,583.607,581.4406,583.4977,31978.0
2024-12-20 10:15:00,587.1,587.49,586.98,587.38,179368.0,583.458,583.8456,583.3387,583.7362,179368.0
2024-12-20 10:20:00,587.25,588.14,587.18,588.06,305352.0,583.607,584.4915,583.5375,584.412,305352.0
2024-12-20 10:25:00,588.08,589.84,587.82,589.75,174460.0,584.4319,586.181,584.1735,586.0915,174460.0
2024-12-20 10:30:00,589.74,591.64,589.72,590.86,111432.0,586.0816,587.9698,586.0617,587.1946,111432.0
2024-12-20 10:35:00,590.81,591.25,590.27,590.97,48411.0,587.145,587.5822,586.6083,587.304,48411.0
2024-12-20 10:40:00,590.94,591.41,590.58,591.28,52685.0,587.2741,587.7412,586.9164,587.612,52685.0
2024-12-20 10:45:00,591.27,591.4,590.76,590.97,36435.0,587.6021,587.7313,587.0953,587.304,36435.0
2024-12-20 10:50:00,591.01,591.77,591.01,591.75,37680.0,587.3437,588.099,587.3437,588.0791,37680.0
2024-12-20 10:55:00,591.7,592.03,591.0,591.05,134051.0,588.0294,588.3574,587.3338,587.3835,134051.0
2024-12-20 11:00:00,591.1,593.03,590.92,593.02,87983.0,587.4332,589.3512,587.2543,589.3412,87983.0
2024-12-20 11:05:00,593.06,593.56,592.91,593.12,26695.0,589.381,589.8779,589.2319,589.4406,26695.0
2024-12-20 11:10:00,593.24,593.85,593.24,593.82,190332.0,589.5599,590.1661,589.5599,590.1363,190332.0
2024-12-20 11:15:00,593.81,594.81,593.6,594.42,93103.0,590.1263,591.1201,589.9176,590.7326,93103.0
2024-12-20 11:20:00,594.43,595.07,594.2,595.0,58576.0,590.7425,591.3785,590.5139,591.309,58576.0
2024-12-20 11:25:00,594.98,595.12,594.62,595.1,61209.0,591.2891,591.4282,590.9313,591.4083,61209.0
2024-12-20 11:30:00,595.08,595.68,595.08,595.49,62926.0,591.3885,591.9847,591.3885,591.7959,62926.0
2024-12-20 11:35:00,595.43,597.1,595.43,597.1,32036.0,591.7363,593.3959,591.7363,593.3959,32036.0
2024-12-20 11:40:00,597.09,597.66,596.65,597.63,23595.0,593.386,593.9525,592.9487,593.9226,23595.0
2024-12-20 11:45:00,597.6,597.6,596.87,596.91,51443.0,593.8928,593.8928,593.1674,593.2071,51443.0
2024-12-20 11:50:00,596.97,597.09,596.06,596.27,37355.0,593.2667,593.386,592.3624,592.5711,37355.0
2024-12-20 11:55:00,596.45,597.51,596.41,597.34,45163.0,592.75,593.8034,592.7102,593.6344,45163.0
2024-12-20 12:00:00,597.23,597.28,596.64,597.06,26879.0,593.5251,593.5748,592.9388,593.3562,26879.0
2024-12-20 12:05:00,597.11,597.49,597.02,597.47,45258.0,593.4059,593.7835,593.3164,593.7636,45258.0
2024-12-20 12:10:00,597.5,597.78,597.41,597.63,34968.0,593.7935,594.0717,593.704,593.9226,34968.0
2024-12-20 12:15:00,597.55,597.92,597.46,597.67,44713.0,593.8431,594.2108,593.7537,593.9624,44713.0
2024-12-20 12:20:00,597.68,597.9,597.4,597.83,44906.0,593.9723,594.191,593.6941,594.1214,44906.0
2024-12-20 12:25:00,597.85,598.57,597.71,598.43,31504.0,594.1413,594.8568,594.0022,594.7177,31504.0
2024-12-20 12:30:00,598.42,598.43,596.72,597.18,39261.0,594.7077,594.7177,593.0183,593.4754,39261.0
2024-12-20 12:35:00,597.22,597.89,597.06,597.82,19229.0,593.5152,594.181,593.3562,594.1115,19229.0
2024-12-20 12:40:00,597.84,597.92,597.24,597.46,14283.0,594.1313,594.2108,593.5351,593.7537,14283.0
2024-12-20 12:45:00,597.47,597.85,597.11,597.85,14505.0,593.7636,594.1413,593.4059,594.1413,14505.0
2024-12-20 12:50:00,597.92,597.97,597.59,597.97,11977.0,594.2108,594.2605,593.8829,594.2605,11977.0
2024-12-20 12:55:00,597.93,598.13,597.3,597.3,21515.0,594.2208,594.4195,593.5947,593.5947,21515.0
2024-12-20 13:00:00,597.32,597.39,596.84,596.84,14957.0,593.6146,593.6841,593.1375,593.1375,14957.0
2024-12-20 13:05:00,596.84,596.96,596.49,596.65,31895.0,593.1375,593.2568,592.7897,592.9487,31895.0
2024-12-20 13:10:00,596.61,596.66,596.41,596.54,15871.0,592.909,592.9587,592.7102,592.8394,15871.0
2024-12-20 13:15:00,596.43,596.43,595.59,596.06,10318.0,592.7301,592.7301,591.8953,592.3624,10318.0
2024-12-20 13:20:00,596.11,596.11,595.21,595.51,27867.0,592.4121,592.4121,591.5177,591.8158,27867.0
2024-12-20 13:25:00,595.44,595.65,594.97,594.98,28634.0,591.7462,591.9549,591.2791,591.2891,28634.0
2024-12-20 13:30:00,594.97,595.54,594.92,595.29,13627.0,591.2791,591.8456,591.2295,591.5972,13627.0
2024-12-20 13:35:00,595.26,595.73,595.08,595.13,35623.0,591.5673,592.0344,591.3885,591.4382,35623.0
2024-12-20 13:40:00,595.2,595.39,594.96,595.19,15219.0,591.5077,591.6965,591.2692,591.4978,15219.0
2024-12-20 13:45:00,595.12,595.27,594.9,594.9,11508.0,591.4282,591.5773,591.2096,591.2096,11508.0
2024-12-20 13:50:00,594.93,595.89,594.66,595.89,12854.0,591.2394,592.1934,590.9711,592.1934,12854.0
2024-12-20 13:55:00,595.89,596.16,594.75,594.87,11761.0,592.1934,592.4618,591.0605,591.1798,11761.0
2024-12-20 14:00:00,594.79,595.04,594.68,594.7,16385.0,591.1003,591.3487,590.9909,591.0108,16385.0
2024-12-20 14:05:00,594.76,595.05,594.45,594.96,31341.0,591.0705,591.3587,590.7624,591.2692,31341.0
2024-12-20 14:10:00,595.04,595.15,594.69,594.95,12544.0,591.3487,591.458,591.0009,591.2593,12544.0
2024-12-20 14:15:00,594.91,595.26,594.8,595.22,12035.0,591.2195,591.5673,591.1102,591.5276,12035.0
2024-12-20 14:20:00,595.41,595.53,595.0,595.49,11324.0,591.7164,591.8357,591.309,591.7959,11324.0
2024-12-20 14:25:00,595.48,596.14,595.35,596.1,12352.0,591.786,592.4419,591.6568,592.4021,12352.0
2024-12-20 14:30:00,595.95,596.64,595.95,596.58,28332.0,592.2531,592.9388,592.2531,592.8792,28332.0
2024-12-20 14:35:00,596.56,596.75,596.21,596.21,39391.0,592.8593,593.0481,592.5115,592.5115,39391.0
2024-12-20 14:40:00,596.26,596.27,595.88,596.05,21119.0,592.5611,592.5711,592.1835,592.3524,21119.0
2024-12-20 14:45:00,596.02,596.1,595.53,595.53,16678.0,592.3226,592.4021,591.8357,591.8357,16678.0
2024-12-20 14:50:00,595.63,595.77,595.03,595.32,30888.0,591.9351,592.0742,591.3388,591.627,30888.0
2024-12-20 14:55:00,595.32,595.54,595.12,595.32,21301.0,591.627,591.8456,591.4282,591.627,21301.0
2024-12-20 15:00:00,595.51,595.66,595.31,595.46,20608.0,591.8158,591.9649,591.617,591.7661,20608.0
2024-12-20 15:05:00,595.42,595.69,595.23,595.29,22390.0,591.7264,591.9947,591.5375,591.5972,22390.0
2024-12-20 15:10:00,595.18,595.39,595.09,595.1,20094.0,591.4878,591.6965,591.3984,591.4083,20094.0
2024-12-20 15:15:00,594.99,595.2,594.88,595.05,13478.0,591.299,591.5077,591.1897,591.3587,13478.0
2024-12-20 15:20:00,594.98,595.06,594.39,594.77,18948.0,591.2891,591.3686,590.7027,591.0804,18948.0
2024-12-20 15:25:00,594.77,595.11,594.55,594.58,38305.0,591.0804,591.4183,590.8618,590.8916,38305.0
2024-12-20 15:30:00,594.63,594.88,592.8,592.94,37116.0,590.9413,591.1897,589.1226,589.2617,37116.0
2024-12-20 15:35:00,592.92,594.81,592.92,594.47,42752.0,589.2419,591.1201,589.2419,590.7823,42752.0
2024-12-20 15:40:00,594.46,595.01,593.83,594.32,30908.0,590.7723,591.3189,590.1462,590.6332,30908.0
2024-12-20 15:45:00,594.29,595.17,594.29,594.49,43449.0,590.6034,591.4779,590.6034,590.8021,43449.0
2024-12-20 15:50:00,594.43,594.43,592.7,593.42,198558.0,590.7425,590.7425,589.0232,589.7388,198558.0
2024-12-20 15:55:00,593.37,593.91,592.25,593.69,550345.0,589.6891,590.2257,588.576,590.0071,550345.0
2024-12-23 09:30:00,593.68,594.58,593.5,594.07,183871.0,589.9972,590.8916,589.8183,590.3847,183871.0
2024-12-23 09:35:00,594.0,594.4,593.45,594.06,35230.0,590.3152,590.7127,589.7686,590.3748,35230.0
2024-12-23 09:40:00,594.09,594.23,593.33,593.39,26528.0,590.4046,590.5437,589.6493,589.709,26528.0
2024-12-23 09:45:00,593.32,593.58,592.44,592.59,101730.0,589.6394,589.8978,588.7648,588.9139,101730.0
2024-12-23 09:50:00,592.32,592.89,591.97,592.71,31341.0,588.6456,589.2121,588.2978,589.0332,31341.0
2024-12-23 09:55:00,592.7,593.59,592.59,593.14,18205.0,589.0232,589.9077,588.9139,589.4605,18205.0
2024-12-23 10:00:00,593.08,593.27,591.84,592.3,28521.0,589.4009,589.5897,588.1686,588.6257,28521.0
2024-12-23 10:05:00,592.32,592.78,591.05,591.1,38815.0,588.6456,589.1027,587.3835,587.4332,38815.0
2024-12-23 10:10:00,591.2,592.46,590.48,591.63,29881.0,587.5325,588.7847,586.817,587.9599,29881.0
2024-12-23 10:15:00,591.67,592.78,591.57,591.77,32186.0,587.9996,589.1027,587.9002,588.099,32186.0
2024-12-23 10:20:00,591.85,592.82,591.59,591.94,16481.0,588.1785,589.1425,587.9201,588.2679,16481.0
2024-12-23 10:25:00,591.97,592.18,591.58,592.12,20407.0,588.2978,588.5065,587.9102,588.4468,20407.0
2024-12-23 10:30:00,592.13,592.47,591.81,592.15,27648.0,588.4568,588.7947,588.1388,588.4766,27648.0
2024-12-23 10:35:00,592.3,592.91,591.89,592.81,24283.0,588.6257,589.2319,588.2183,589.1325,24283.0
2024-12-23 10:40:00,592.84,592.87,591.94,591.94,22046.0,589.1624,589.1922,588.2679,588.2679,22046.0
2024-12-23 10:45:00,592.01,592.19,591.65,591.8,13476.0,588.3375,588.5164,587.9797,588.1288,13476.0
2024-12-23 10:50:00,591.8,592.01,591.53,591.75,10671.0,588.1288,588.3375,587.8605,588.0791,10671.0
2024-12-23 10:55:00,591.95,592.6,591.56,591.92,17407.0,588.2779,588.9239,587.8903,588.2481,17407.0
2024-12-23 11:00:00,591.84,592.93,591.79,592.85,20602.0,588.1686,589.2518,588.1189,589.1723,20602.0
2024-12-23 11:05:00,592.86,592.95,592.64,592.88,18661.0,589.1822,589.2717,588.9636,589.2021,18661.0
2024-12-23 11:10:00,592.89,593.06,592.58,592.82,14885.0,589.2121,589.381,588.904,589.1425,14885.0
2024-12-23 11:15:00,592.85,593.36,592.77,593.34,60358.0,589.1723,589.6791,589.0928,589.6593,60358.0
2024-12-23 11:20:00,593.34,593.41,593.1,593.16,12612.0,589.6593,589.7288,589.4207,589.4804,12612.0
2024-12-23 11:25:00,593.21,593.59,593.21,593.46,16183.0,589.5301,589.9077,589.5301,589.7785,16183.0
2024-12-23 11:30:00,593.47,593.57,592.99,593.33,12319.0,589.7885,589.8878,589.3114,589.6493,12319.0
2024-12-23 11:35:00,593.31,593.62,593.31,593.46,16679.0,589.6294,589.9375,589.6294,589.7785,16679.0
2024-12-23 11:40:00,593.33,594.54,593.33,594.46,28862.0,589.6493,590.8518,589.6493,590.7723,28862.0
2024-12-23 11:45:00,594.57,594.9,594.36,594.62,34967.0,590.8816,591.2096,590.6729,590.9313,34967.0
2024-12-23 11:50:00,594.6,595.06,594.59,594.96,51300.0,590.9114,591.3686,590.9015,591.2692,51300.0
2024-12-23 11:55:00,594.94,595.34,594.82,595.33,21112.0,591.2493,591.6469,591.1301,591.6369,21112.0
2024-12-23 12:00:00,595.31,595.9,595.29,595.33,23869.0,591.617,592.2034,591.5972,591.6369,23869.0
2024-12-23 12:05:00,595.3,595.3,594.93,595.08,19787.0,591.6071,591.6071,591.2394,591.3885,19787.0
2024-12-23 12:10:00,595.1,595.36,594.85,594.89,24227.0,591.4083,591.6667,591.1599,591.1996,24227.0
2024-12-23 12:15:00,594.85,594.85,594.18,594.64,11686.0,591.1599,591.1599,590.494,590.9512,11686.0
2024-12-23 12:20:00,594.66,594.95,594.6,594.8,14914.0,590.9711,591.2593,590.9114,591.1102,14914.0
2024-12-23 12:25:00,594.88,595.26,594.73,594.93,21547.0,591.1897,591.5673,591.0406,591.2394,21547.0
2024-12-23 12:30:00,594.97,595.33,594.72,595.32,26213.0,591.2791,591.6369,591.0307,591.627,26213.0
2024-12-23 12:35:00,595.3,595.3,594.56,595.27,17791.0,591.6071,591.6071,590.8717,591.5773,17791.0
2024-12-23 12:40:00,595.3,595.32,594.95,595.3,18968.0,591.6071,591.627,591.2593,591.6071,18968.0
2024-12-23 12:45:00,595.36,595.66,595.35,595.66,27513.0,591.6667,591.9649,591.6568,591.9649,27513.0
2024-12-23 12:50:00,595.6,595.66,595.38,595.51,11495.0,591.9052,591.9649,591.6866,591.8158,11495.0
2024-12-23 12:55:00,595.43,595.76,595.39,595.41,10425.0,591.7363,592.0642,591.6965,591.7164,10425.0
2024-12-23 13:00:00,595.44,595.88,595.23,595.81,14178.0,591.7462,592.1835,591.5375,592.1139,14178.0
2024-12-23 13:05:00,595.8,596.16,595.78,595.9,11178.0,592.104,592.4618,592.0841,592.2034,11178.0
2024-12-23 13:10:00,595.91,596.21,595.89,595.9,17967.0,592.2133,592.5115,592.1934,592.2034,17967.0
2024-12-23 13:15:00,596.14,596.18,595.55,595.86,67659.0,592.4419,592.4816,591.8556,592.1636,67659.0
2024-12-23 13:20:00,595.85,596.14,595.58,595.74,56406.0,592.1537,592.4419,591.8854,592.0444,56406.0
2024-12-23 13:25:00,595.78,596.19,595.78,596.1,17220.0,592.0841,592.4916,592.0841,592.4021,17220.0
2024-12-23 13:30:00,596.09,596.36,596.06,596.31,26699.0,592.3922,592.6605,592.3624,592.6108,26699.0
2024-12-23 13:35:00,596.27,596.73,596.16,596.73,28281.0,592.5711,593.0282,592.4618,593.0282,28281.0
2024-12-23 13:40:00,596.69,596.75,596.27,596.44,27384.0,592.9885,593.0481,592.5711,592.74,27384.0
2024-12-23 13:45:00,596.43,596.46,596.14,596.3,12279.0,592.7301,592.7599,592.4419,592.6009,12279.0
2024-12-23 13:50:00,596.27,596.6,596.24,596.46,41692.0,592.5711,592.899,592.5413,592.7599,41692.0
2024-12-23 13:55:00,596.44,596.73,596.39,596.53,14016.0,592.74,593.0282,592.6903,592.8295,14016.0
2024-12-23 14:00:00,596.48,596.73,596.48,596.65,14866.0,592.7798,593.0282,592.7798,592.9487,14866.0
2024-12-23 14:05:00,596.61,596.81,596.59,596.79,18698.0,592.909,593.1077,592.8891,593.0879,18698.0
2024-12-23 14:10:00,596.77,596.86,596.59,596.83,20169.0,593.068,593.1574,592.8891,593.1276,20169.0
2024-12-23 14:15:00,596.85,597.13,596.76,596.87,18334.0,593.1475,593.4257,593.058,593.1674,18334.0
2024-12-23 14:20:00,596.9,596.99,596.8,596.85,24253.0,593.1972,593.2866,593.0978,593.1475,24253.0
2024-12-23 14:25:00,596.85,596.88,596.49,596.68,29541.0,593.1475,593.1773,592.7897,592.9785,29541.0
2024-12-23 14:30:00,596.79,596.86,596.59,596.66,17429.0,593.0879,593.1574,592.8891,592.9587,17429.0
2024-12-23 14:35:00,596.69,596.7,596.03,596.09,22319.0,592.9885,592.9984,592.3326,592.3922,22319.0
2024-12-23 14:40:00,596.0,596.32,595.99,596.23,38314.0,592.3028,592.6208,592.2928,592.5313,38314.0
2024-12-23 14:45:00,596.36,596.43,596.06,596.06,19860.0,592.6605,592.7301,592.3624,592.3624,19860.0
2024-12-23 14:50:00,596.05,596.28,595.77,596.2,20001.0,592.3524,592.581,592.0742,592.5015,20001.0
2024-12-23 14:55:00,596.16,596.25,595.81,595.81,18494.0,592.4618,592.5512,592.1139,592.1139,18494.0
2024-12-23 15:00:00,595.73,595.99,595.62,595.93,17345.0,592.0344,592.2928,591.9251,592.2332,17345.0
2024-12-23 15:05:00,595.93,595.94,595.25,595.41,35854.0,592.2332,592.2431,591.5574,591.7164,35854.0
2024-12-23 15:10:00,595.41,595.92,595.08,595.92,42633.0,591.7164,592.2233,591.3885,592.2233,42633.0
2024-12-23 15:15:00,595.98,595.98,595.12,595.26,30665.0,592.2829,592.2829,591.4282,591.5673,30665.0
2024-12-23 15:20:00,595.31,595.67,595.29,595.63,26590.0,591.617,591.9748,591.5972,591.9351,26590.0
2024-12-23 15:25:00,595.71,596.22,595.65,596.09,63409.0,592.0146,592.5214,591.9549,592.3922,63409.0
2024-12-23 15:30:00,596.11,596.39,596.08,596.35,26590.0,592.4121,592.6903,592.3823,592.6506,26590.0
2024-12-23 15:35:00,596.35,596.95,596.22,596.54,25093.0,592.6506,593.2469,592.5214,592.8394,25093.0
2024-12-23 15:40:00,596.62,597.5,596.51,597.17,73352.0,592.9189,593.7935,592.8096,593.4655,73352.0
2024-12-23 15:45:00,597.22,597.53,597.0,597.23,28053.0,593.5152,593.8233,593.2966,593.5251,28053.0
2024-12-23 15:50:00,597.27,597.91,597.27,597.72,81706.0,593.5649,594.2009,593.5649,594.0121,81706.0
2024-12-23 15:55:00,597.68,598.14,597.33,597.65,1008181.0,593.9723,594.4295,593.6245,593.9425,1008181.0
2024-12-24 09:30:00,598.89,599.11,598.31,598.98,211445.0,595.1748,595.3935,594.5984,595.2643,211445.0
2024-12-24 09:35:00,598.84,599.45,598.67,599.33,29129.0,595.1251,595.7314,594.9562,595.6121,29129.0
2024-12-24 09:40:00,599.23,599.85,599.23,599.66,63129.0,595.5127,596.1289,595.5127,595.9401,63129.0
2024-12-24 09:45:00,599.66,599.89,599.6,599.79,56880.0,595.9401,596.1686,595.8804,596.0692,56880.0
2024-12-24 09:50:00,599.69,600.03,599.45,599.91,23352.0,595.9699,596.3078,595.7314,596.1885,23352.0
2024-12-24 09:55:00,599.83,600.15,599.65,600.0,21984.0,596.109,596.427,595.9301,596.2779,21984.0
2024-12-24 10:00:00,600.2,600.71,600.06,600.7,24562.0,596.4767,596.9835,596.3376,596.9736,24562.0
2024-12-24 10:05:00,600.55,600.97,600.38,600.4,21103.0,596.8245,597.2419,596.6556,596.6755,21103.0
2024-12-24 10:10:00,600.42,600.94,600.42,600.94,33083.0,596.6953,597.2121,596.6953,597.2121,33083.0
2024-12-24 10:15:00,600.94,601.17,600.91,601.02,82295.0,597.2121,597.4407,597.1823,597.2916,82295.0
2024-12-24 10:20:00,601.01,601.14,600.69,601.02,15060.0,597.2817,597.4109,596.9637,597.2916,15060.0
2024-12-24 10:25:00,600.95,601.23,600.95,601.08,40788.0,597.2221,597.5003,597.2221,597.3512,40788.0
2024-12-24 10:30:00,601.05,601.49,601.03,601.42,13465.0,597.3214,597.7587,597.3016,597.6891,13465.0
2024-12-24 10:35:00,601.47,601.76,601.37,601.62,14465.0,597.7388,598.027,597.6394,597.8879,14465.0
2024-12-24 10:40:00,601.62,602.13,601.62,602.13,14348.0,597.8879,598.3947,597.8879,598.3947,14348.0
2024-12-24 10:45:00,602.1,602.24,601.98,602.2,18872.0,598.3649,598.5041,598.2457,598.4643,18872.0
2024-12-24 10:50:00,602.1,602.15,601.54,601.57,14665.0,598.3649,598.4146,597.8084,597.8382,14665.0
2024-12-24 10:55:00,601.59,602.06,601.57,602.04,16488.0,597.8581,598.3252,597.8382,598.3053,16488.0
2024-12-24 11:00:00,602.0,602.2,601.96,602.08,7068.0,598.2655,598.4643,598.2258,598.345,7068.0
2024-12-24 11:05:00,602.08,602.08,601.73,602.0,23747.0,598.345,598.345,597.9972,598.2655,23747.0
2024-12-24 11:10:00,601.99,601.99,601.66,601.88,27691.0,598.2556,598.2556,597.9276,598.1463,27691.0
2024-12-24 11:15:00,601.88,602.09,601.85,601.96,14226.0,598.1463,598.355,598.1165,598.2258,14226.0
2024-12-24 11:20:00,601.98,602.17,601.87,602.13,9568.0,598.2457,598.4345,598.1363,598.3947,9568.0
2024-12-24 11:25:00,602.18,602.22,602.06,602.1,8793.0,598.4444,598.4842,598.3252,598.3649,8793.0
2024-12-24 11:30:00,602.08,602.22,601.99,602.2,16081.0,598.345,598.4842,598.2556,598.4643,16081.0
2024-12-24 11:35:00,602.23,602.4,602.05,602.32,14945.0,598.4941,598.6631,598.3152,598.5836,14945.0
2024-12-24 11:40:00,602.35,602.64,602.34,602.6,13486.0,598.6134,598.9016,598.6034,598.8618,13486.0
2024-12-24 11:45:00,602.58,602.67,602.5,602.64,23820.0,598.8419,598.9314,598.7624,598.9016,23820.0
2024-12-24 11:50:00,602.61,602.67,601.77,601.94,29577.0,598.8718,598.9314,598.037,598.2059,29577.0
2024-12-24 11:55:00,602.06,602.41,601.9,601.91,11395.0,598.3252,598.673,598.1662,598.1761,11395.0
2024-12-24 12:00:00,601.92,602.28,601.8,602.21,10207.0,598.186,598.5438,598.0668,598.4742,10207.0
2024-12-24 12:05:00,602.25,602.53,602.2,602.48,9049.0,598.514,598.7923,598.4643,598.7426,9049.0
2024-12-24 12:10:00,602.53,602.75,602.4,602.74,10280.0,598.7923,599.0109,598.6631,599.0009,10280.0
2024-12-24 12:15:00,602.74,602.81,602.57,602.81,7866.0,599.0009,599.0705,598.832,599.0705,7866.0
2024-12-24 12:20:00,602.76,603.01,602.74,602.87,12650.0,599.0208,599.2693,599.0009,599.1301,12650.0
2024-12-24 12:25:00,602.82,603.18,602.82,603.01,120012.0,599.0805,599.4382,599.0805,599.2693,120012.0
2024-12-24 12:30:00,603.0,603.1,602.33,602.39,20848.0,599.2593,599.3587,598.5935,598.6531,20848.0
2024-12-24 12:35:00,602.38,602.84,602.01,602.82,16135.0,598.6432,599.1003,598.2755,599.0805,16135.0
2024-12-24 12:40:00,602.79,603.11,602.75,602.85,22437.0,599.0506,599.3687,599.0109,599.1103,22437.0
2024-12-24 12:45:00,602.76,602.94,602.44,602.9,13951.0,599.0208,599.1997,598.7028,599.16,13951.0
2024-12-24 12:50:00,602.89,603.53,602.89,603.52,50430.0,599.15,599.786,599.15,599.7761,50430.0
2024-12-24 12:55:00,603.53,604.2,603.43,604.08,218362.0,599.786,600.4519,599.6867,600.3326,218362.0
2024-12-26 09:30:00,602.33,603.0,602.26,602.77,171959.0,598.5935,599.2593,598.5239,599.0308,171959.0
2024-12-26 09:35:00,602.61,603.11,602.38,602.78,22009.0,598.8718,599.3687,598.6432,599.0407,22009.0
2024-12-26 09:40:00,602.78,602.93,602.55,602.71,20778.0,599.0407,599.1898,598.8121,598.9711,20778.0
2024-12-26 09:45:00,602.78,603.03,602.56,602.62,16957.0,599.0407,599.2891,598.8221,598.8817,16957.0
2024-12-26 09:50:00,602.66,602.71,601.0,601.18,43042.0,598.9214,598.9711,597.2717,597.4506,43042.0
2024-12-26 09:55:00,601.32,602.93,601.25,602.79,22393.0,597.5898,599.1898,597.5202,599.0506,22393.0
2024-12-26 10:00:00,602.74,603.13,602.71,603.01,22296.0,599.0009,599.3885,598.9711,599.2693,22296.0
2024-12-26 10:05:00,603.01,603.25,602.33,602.33,16982.0,599.2693,599.5078,598.5935,598.5935,16982.0
2024-12-26 10:10:00,602.38,602.69,602.38,602.61,16745.0,598.6432,598.9513,598.6432,598.8718,16745.0
2024-12-26 10:15:00,602.65,602.65,602.26,602.34,11231.0,598.9115,598.9115,598.5239,598.6034,11231.0
2024-12-26 10:20:00,602.4,603.05,602.26,603.05,11257.0,598.6631,599.309,598.5239,599.309,11257.0
2024-12-26 10:25:00,603.0,603.14,602.86,603.13,13018.0,599.2593,599.3985,599.1202,599.3885,13018.0
2024-12-26 10:30:00,603.19,603.31,603.08,603.2,10165.0,599.4482,599.5674,599.3388,599.4581,10165.0
2024-12-26 10:35:00,603.23,603.29,603.02,603.16,11230.0,599.4879,599.5475,599.2792,599.4183,11230.0
2024-12-26 10:40:00,603.16,603.2,602.69,602.9,8813.0,599.4183,599.4581,598.9513,599.16,8813.0
2024-12-26 10:45:00,602.75,603.29,602.75,603.29,4047.0,599.0109,599.5475,599.0109,599.5475,4047.0
2024-12-26 10:50:00,603.28,603.57,603.28,603.42,17406.0,599.5376,599.8258,599.5376,599.6767,17406.0
2024-12-26 10:55:00,603.39,603.79,603.26,603.74,8467.0,599.6469,600.0444,599.5177,599.9947,8467.0
2024-12-26 11:00:00,603.78,603.87,603.49,603.83,14867.0,600.0345,600.1239,599.7463,600.0842,14867.0
2024-12-26 11:05:00,603.82,603.87,603.69,603.85,10081.0,600.0742,600.1239,599.9451,600.1041,10081.0
2024-12-26 11:10:00,603.83,604.07,603.83,604.04,12575.0,600.0842,600.3227,600.0842,600.2929,12575.0
2024-12-26 11:15:00,604.0,604.13,604.0,604.1,11812.0,600.2531,600.3823,600.2531,600.3525,11812.0
2024-12-26 11:20:00,604.14,604.14,603.67,603.67,5385.0,600.3923,600.3923,599.9252,599.9252,5385.0
2024-12-26 11:25:00,603.75,603.75,603.42,603.68,8404.0,600.0047,600.0047,599.6767,599.9351,8404.0
2024-12-26 11:30:00,603.93,604.09,603.89,604.0,7397.0,600.1836,600.3426,600.1438,600.2531,7397.0
2024-12-26 11:35:00,604.04,604.14,604.01,604.14,7015.0,600.2929,600.3923,600.2631,600.3923,7015.0
2024-12-26 11:40:00,604.11,604.71,604.11,604.63,11780.0,600.3624,600.9587,600.3624,600.8792,11780.0
2024-12-26 11:45:00,604.6,604.8,604.55,604.69,10110.0,600.8494,601.0482,600.7997,600.9389,10110.0
2024-12-26 11:50:00,604.7,604.7,604.4,604.47,10651.0,600.9488,600.9488,600.6507,600.7202,10651.0
2024-12-26 11:55:00,604.49,604.78,604.49,604.68,18224.0,600.7401,601.0283,600.7401,600.9289,18224.0
2024-12-26 12:00:00,604.7,604.78,604.62,604.76,16760.0,600.9488,601.0283,600.8693,601.0084,16760.0
2024-12-26 12:05:00,604.76,604.82,604.71,604.71,13502.0,601.0084,601.068,600.9587,600.9587,13502.0
2024-12-26 12:10:00,604.72,604.99,604.72,604.94,12183.0,600.9687,601.237,600.9687,601.1873,12183.0
2024-12-26 12:15:00,604.93,605.34,604.93,605.23,14633.0,601.1774,601.5848,601.1774,601.4755,14633.0
2024-12-26 12:20:00,605.24,605.25,604.89,604.93,12876.0,601.4854,601.4954,601.1376,601.1774,12876.0
2024-12-26 12:25:00,604.91,604.91,604.37,604.37,12446.0,601.1575,601.1575,600.6208,600.6208,12446.0
2024-12-26 12:30:00,604.43,604.85,604.3,604.85,35133.0,600.6805,601.0979,600.5513,601.0979,35133.0
2024-12-26 12:35:00,604.89,604.93,604.46,604.49,461869.0,601.1376,601.1774,600.7103,600.7401,461869.0
2024-12-26 12:40:00,604.52,604.52,604.35,604.48,9644.0,600.7699,600.7699,600.601,600.7302,9644.0
2024-12-26 12:45:00,604.53,604.53,603.22,603.75,44138.0,600.7798,600.7798,599.478,600.0047,44138.0
2024-12-26 12:50:00,603.76,604.02,603.35,604.0,16079.0,600.0146,600.273,599.6072,600.2531,16079.0
2024-12-26 12:55:00,604.05,604.2,603.63,603.85,10926.0,600.3028,600.4519,599.8854,600.1041,10926.0
2024-12-26 13:00:00,603.85,604.28,603.81,604.18,8224.0,600.1041,600.5314,600.0643,600.432,8224.0
2024-12-26 13:05:00,604.2,604.47,603.95,604.39,9002.0,600.4519,600.7202,600.2034,600.6407,9002.0
2024-12-26 13:10:00,604.44,604.47,603.96,604.02,11035.0,600.6904,600.7202,600.2134,600.273,11035.0
2024-12-26 13:15:00,604.02,604.66,604.01,604.66,5274.0,600.273,600.909,600.2631,600.909,5274.0
2024-12-26 13:20:00,604.55,604.63,604.26,604.49,7124.0,600.7997,600.8792,600.5115,600.7401,7124.0
2024-12-26 13:25:00,604.48,604.67,604.48,604.55,9699.0,600.7302,600.919,600.7302,600.7997,9699.0
2024-12-26 13:30:00,604.54,604.62,603.93,603.95,19585.0,600.7898,600.8693,600.1836,600.2034,19585.0
2024-12-26 13:35:00,603.96,604.37,603.96,604.22,16903.0,600.2134,600.6208,600.2134,600.4718,16903.0
2024-12-26 13:40:00,604.17,604.28,603.66,603.85,13063.0,600.4221,600.5314,599.9152,600.1041,13063.0
2024-12-26 13:45:00,603.83,604.41,603.83,604.38,7869.0,600.0842,600.6606,600.0842,600.6308,7869.0
2024-12-26 13:50:00,604.27,604.42,604.03,604.38,9624.0,600.5215,600.6705,600.2829,600.6308,9624.0
2024-12-26 13:55:00,604.39,604.45,603.95,604.17,116780.0,600.6407,600.7003,600.2034,600.4221,116780.0
2024-12-26 14:00:00,603.99,604.11,603.89,603.94,14840.0,600.2432,600.3624,600.1438,600.1935,14840.0
2024-12-26 14:05:00,603.96,603.99,603.58,603.76,33057.0,600.2134,600.2432,599.8357,600.0146,33057.0
2024-12-26 14:10:00,603.75,604.03,603.66,603.73,29076.0,600.0047,600.2829,599.9152,599.9848,29076.0
2024-12-26 14:15:00,603.63,603.83,603.54,603.67,12984.0,599.8854,600.0842,599.796,599.9252,12984.0
2024-12-26 14:20:00,603.66,603.95,603.65,603.93,16192.0,599.9152,600.2034,599.9053,600.1836,16192.0
2024-12-26 14:25:00,603.88,603.95,603.78,603.81,10592.0,600.1339,600.2034,600.0345,600.0643,10592.0
2024-12-26 14:30:00,603.83,604.01,603.71,603.75,25303.0,600.0842,600.2631,599.9649,600.0047,25303.0
2024-12-26 14:35:00,603.76,604.08,603.73,604.08,32311.0,600.0146,600.3326,599.9848,600.3326,32311.0
2024-12-26 14:40:00,604.08,604.38,604.03,604.3,11319.0,600.3326,600.6308,600.2829,600.5513,11319.0
2024-12-26 14:45:00,604.3,604.52,604.28,604.34,9774.0,600.5513,600.7699,600.5314,600.591,9774.0
2024-12-26 14:50:00,604.31,604.63,604.31,604.56,203366.0,600.5612,600.8792,600.5612,600.8097,203366.0
2024-12-26 14:55:00,604.53,604.7,604.48,604.65,42152.0,600.7798,600.9488,600.7302,600.8991,42152.0
2024-12-26 15:00:00,604.64,604.76,604.56,604.75,40284.0,600.8892,601.0084,600.8097,600.9985,40284.0
2024-12-26 15:05:00,604.73,605.0,604.71,604.86,61088.0,600.9786,601.2469,600.9587,601.1078,61088.0
2024-12-26 15:10:00,604.86,604.88,604.34,604.35,111055.0,601.1078,601.1277,600.591,600.601,111055.0
2024-12-26 15:15:00,604.39,604.6,604.33,604.6,96222.0,600.6407,600.8494,600.5811,600.8494,96222.0
2024-12-26 15:20:00,604.64,604.73,604.51,604.66,17270.0,600.8892,600.9786,600.76,600.909,17270.0
2024-12-26 15:25:00,604.72,604.84,604.69,604.74,13941.0,600.9687,601.0879,600.9389,600.9885,13941.0
2024-12-26 15:30:00,604.65,604.73,604.41,604.62,51188.0,600.8991,600.9786,600.6606,600.8693,51188.0
2024-12-26 15:35:00,604.61,604.71,604.54,604.65,10366.0,600.8593,600.9587,600.7898,600.8991,10366.0
2024-12-26 15:40:00,604.63,604.81,604.53,604.61,14076.0,600.8792,601.0581,600.7798,600.8593,14076.0
2024-12-26 15:45:00,604.63,604.92,604.56,604.7,17235.0,600.8792,601.1674,600.8097,600.9488,17235.0
2024-12-26 15:50:00,604.71,604.89,604.51,604.67,44950.0,600.9587,601.1376,600.76,600.919,44950.0
2024-12-26 15:55:00,604.64,604.71,603.94,604.09,88833.0,600.8892,600.9587,600.1935,600.3426,88833.0
2024-12-27 09:30:00,600.37,600.57,599.9,599.9,89585.0,596.6457,596.8444,596.1786,596.1786,89585.0
2024-12-27 09:35:00,599.9,600.22,599.35,599.54,61630.0,596.1786,596.4966,595.632,595.8208,61630.0
2024-12-27 09:40:00,599.43,600.0,599.36,599.36,31146.0,595.7115,596.2779,595.6419,595.6419,31146.0
2024-12-27 09:45:00,599.35,600.41,599.27,600.32,49754.0,595.632,596.6854,595.5525,596.596,49754.0
2024-12-27 09:50:00,600.18,600.42,599.78,599.96,14495.0,596.4568,596.6953,596.0593,596.2382,14495.0
2024-12-27 09:55:00,599.86,599.92,599.48,599.48,17394.0,596.1388,596.1984,595.7612,595.7612,17394.0
2024-12-27 10:00:00,599.69,599.84,597.86,597.89,49249.0,595.9699,596.1189,594.1512,594.181,49249.0
2024-12-27 10:05:00,597.79,598.17,597.1,597.94,37752.0,594.0817,594.4593,593.3959,594.2307,37752.0
2024-12-27 10:10:00,597.91,597.91,596.58,596.8,37395.0,594.2009,594.2009,592.8792,593.0978,37395.0
2024-12-27 10:15:00,596.88,596.88,595.64,595.9,23886.0,593.1773,593.1773,591.945,592.2034,23886.0
2024-12-27 10:20:00,595.84,597.36,595.68,596.61,32415.0,592.1438,593.6543,591.9847,592.909,32415.0
2024-12-27 10:25:00,596.55,596.63,595.91,596.03,25972.0,592.8493,592.9289,592.2133,592.3326,25972.0
2024-12-27 10:30:00,595.98,596.1,595.07,595.46,17856.0,592.2829,592.4021,591.3785,591.7661,17856.0
2024-12-27 10:35:00,595.69,596.0,595.51,596.0,16228.0,591.9947,592.3028,591.8158,592.3028,16228.0
2024-12-27 10:40:00,595.92,596.93,595.68,596.65,21544.0,592.2233,593.227,591.9847,592.9487,21544.0
2024-12-27 10:45:00,596.72,597.26,596.33,597.08,14522.0,593.0183,593.5549,592.6307,593.3761,14522.0
2024-12-27 10:50:00,596.89,597.42,596.89,597.35,22639.0,593.1872,593.714,593.1872,593.6444,22639.0
2024-12-27 10:55:00,597.3,597.3,596.63,596.75,19345.0,593.5947,593.5947,592.9289,593.0481,19345.0
2024-12-27 11:00:00,596.78,596.79,595.63,595.71,19965.0,593.0779,593.0879,591.9351,592.0146,19965.0
2024-12-27 11:05:00,595.83,596.03,595.54,595.7,18950.0,592.1338,592.3326,591.8456,592.0046,18950.0
2024-12-27 11:10:00,595.68,596.12,595.3,595.3,9661.0,591.9847,592.422,591.6071,591.6071,9661.0
2024-12-27 11:15:00,595.46,595.81,595.41,595.52,10503.0,591.7661,592.1139,591.7164,591.8257,10503.0
2024-12-27 11:20:00,595.54,596.01,595.5,595.86,11782.0,591.8456,592.3127,591.8059,592.1636,11782.0
2024-12-27 11:25:00,595.93,597.35,595.93,597.34,11027.0,592.2332,593.6444,592.2332,593.6344,11027.0
2024-12-27 11:30:00,597.36,597.41,596.93,597.26,41650.0,593.6543,593.704,593.227,593.5549,41650.0
2024-12-27 11:35:00,597.15,597.5,597.08,597.16,43430.0,593.4456,593.7935,593.3761,593.4556,43430.0
2024-12-27 11:40:00,597.17,597.22,595.93,596.01,41954.0,593.4655,593.5152,592.2332,592.3127,41954.0
2024-12-27 11:45:00,596.01,596.26,595.68,595.78,53591.0,592.3127,592.5611,591.9847,592.0841,53591.0
2024-12-27 11:50:00,595.74,595.82,594.4,594.57,52478.0,592.0444,592.1239,590.7127,590.8816,52478.0
2024-12-27 11:55:00,594.56,595.28,594.49,594.83,43416.0,590.8717,591.5872,590.8021,591.14,43416.0
2024-12-27 12:00:00,594.98,595.12,594.62,594.68,13625.0,591.2891,591.4282,590.9313,590.9909,13625.0
2024-12-27 12:05:00,594.61,594.74,593.94,594.42,17037.0,590.9214,591.0506,590.2555,590.7326,17037.0
2024-12-27 12:10:00,594.39,594.58,594.11,594.14,14638.0,590.7027,590.8916,590.4245,590.4543,14638.0
2024-12-27 12:15:00,594.23,594.38,593.86,593.98,10295.0,590.5437,590.6928,590.176,590.2953,10295.0
2024-12-27 12:20:00,594.04,594.31,593.63,593.82,25684.0,590.3549,590.6232,589.9475,590.1363,25684.0
2024-12-27 12:25:00,594.08,594.75,594.03,594.36,30544.0,590.3947,591.0605,590.345,590.6729,30544.0
2024-12-27 12:30:00,594.29,595.23,594.28,594.71,45463.0,590.6034,591.5375,590.5934,591.0208,45463.0
2024-12-27 12:35:00,594.71,594.71,593.61,593.91,39716.0,591.0208,591.0208,589.9276,590.2257,39716.0
2024-12-27 12:40:00,593.88,594.46,593.86,594.27,23234.0,590.1959,590.7723,590.176,590.5835,23234.0
2024-12-27 12:45:00,594.34,594.4,593.83,594.02,19553.0,590.6531,590.7127,590.1462,590.335,19553.0
2024-12-27 12:50:00,594.03,594.74,594.03,594.74,18502.0,590.345,591.0506,590.345,591.0506,18502.0
2024-12-27 12:55:00,594.65,595.0,594.58,594.87,16335.0,590.9611,591.309,590.8916,591.1798,16335.0
2024-12-27 13:00:00,594.86,595.68,594.86,595.6,180667.0,591.1698,591.9847,591.1698,591.9052,180667.0
2024-12-27 13:05:00,595.67,595.7,594.68,594.97,9480.0,591.9748,592.0046,590.9909,591.2791,9480.0
2024-12-27 13:10:00,594.95,595.45,594.94,595.32,13681.0,591.2593,591.7562,591.2493,591.627,13681.0
2024-12-27 13:15:00,595.32,595.64,595.21,595.39,12187.0,591.627,591.945,591.5177,591.6965,12187.0
2024-12-27 13:20:00,595.4,595.55,595.28,595.55,15408.0,591.7065,591.8556,591.5872,591.8556,15408.0
2024-12-27 13:25:00,595.58,595.75,595.11,595.32,13220.0,591.8854,592.0543,591.4183,591.627,13220.0
2024-12-27 13:30:00,595.33,595.84,595.14,595.84,14945.0,591.6369,592.1438,591.4481,592.1438,14945.0
2024-12-27 13:35:00,595.82,596.1,595.64,595.78,48096.0,592.1239,592.4021,591.945,592.0841,48096.0
2024-12-27 13:40:00,596.05,596.3,595.96,596.17,16745.0,592.3524,592.6009,592.263,592.4717,16745.0
2024-12-27 13:45:00,596.22,596.36,595.81,596.04,37100.0,592.5214,592.6605,592.1139,592.3425,37100.0
2024-12-27 13:50:00,596.02,596.8,596.01,596.75,40177.0,592.3226,593.0978,592.3127,593.0481,40177.0
2024-12-27 13:55:00,596.73,596.97,596.68,596.82,15194.0,593.0282,593.2667,592.9785,593.1177,15194.0
2024-12-27 14:00:00,596.77,596.83,596.48,596.69,8034.0,593.068,593.1276,592.7798,592.9885,8034.0
2024-12-27 14:05:00,596.68,597.15,596.67,596.87,29405.0,592.9785,593.4456,592.9686,593.1674,29405.0
2024-12-27 14:10:00,596.95,597.3,596.91,596.96,19182.0,593.2469,593.5947,593.2071,593.2568,19182.0
2024-12-27 14:15:00,597.0,597.45,596.98,597.43,14624.0,593.2966,593.7438,593.2767,593.7239,14624.0
2024-12-27 14:20:00,597.46,597.46,596.73,596.92,18320.0,593.7537,593.7537,593.0282,593.2171,18320.0
2024-12-27 14:25:00,596.83,596.98,596.67,596.8,7499.0,593.1276,593.2767,592.9686,593.0978,7499.0
2024-12-27 14:30:00,596.83,597.17,596.63,597.11,22797.0,593.1276,593.4655,592.9289,593.4059,22797.0
2024-12-27 14:35:00,597.18,597.42,597.18,597.3,17328.0,593.4754,593.714,593.4754,593.5947,17328.0
2024-12-27 14:40:00,597.37,597.81,597.35,597.69,22266.0,593.6643,594.1015,593.6444,593.9823,22266.0
2024-12-27 14:45:00,597.8,597.99,597.62,597.89,15410.0,594.0916,594.2804,593.9127,594.181,15410.0
2024-12-27 14:50:00,597.86,597.87,597.67,597.75,21120.0,594.1512,594.1612,593.9624,594.0419,21120.0
2024-12-27 14:55:00,597.78,598.41,597.69,598.07,44891.0,594.0717,594.6978,593.9823,594.3599,44891.0
2024-12-27 15:00:00,598.1,598.1,597.21,597.46,26779.0,594.3897,594.3897,593.5053,593.7537,26779.0
2024-12-27 15:05:00,597.52,597.63,596.8,597.44,18219.0,593.8133,593.9226,593.0978,593.7338,18219.0
2024-12-27 15:10:00,597.45,597.49,596.22,596.38,33491.0,593.7438,593.7835,592.5214,592.6804,33491.0
2024-12-27 15:15:00,596.38,596.65,596.28,596.42,35182.0,592.6804,592.9487,592.581,592.7202,35182.0
2024-12-27 15:20:00,596.44,596.45,596.05,596.29,24827.0,592.74,592.75,592.3524,592.591,24827.0
2024-12-27 15:25:00,596.28,596.65,596.25,596.49,38685.0,592.581,592.9487,592.5512,592.7897,38685.0
2024-12-27 15:30:00,596.45,596.52,596.1,596.28,31307.0,592.75,592.8195,592.4021,592.581,31307.0
2024-12-27 15:35:00,596.21,596.25,595.89,595.93,27905.0,592.5115,592.5512,592.1934,592.2332,27905.0
2024-12-27 15:40:00,595.9,596.08,595.38,595.53,35030.0,592.2034,592.3823,591.6866,591.8357,35030.0
2024-12-27 15:45:00,595.64,596.4,595.58,596.4,33478.0,591.945,592.7003,591.8854,592.7003,33478.0
2024-12-27 15:50:00,596.48,598.21,596.48,597.42,98527.0,592.7798,594.499,592.7798,593.714,98527.0
2024-12-27 15:55:00,597.47,597.83,597.0,597.82,333499.0,593.7636,594.1214,593.2966,594.1115,333499.0
2024-12-30 09:30:00,590.69,590.78,589.3,589.81,165915.0,587.0257,587.1151,585.6443,586.1512,165915.0
2024-12-30 09:35:00,589.89,590.07,589.33,589.35,63993.0,586.2307,586.4095,585.6741,585.694,63993.0
2024-12-30 09:40:00,589.55,589.66,588.5,589.0,55085.0,585.8928,586.0021,584.8493,585.3462,55085.0
2024-12-30 09:45:00,588.81,588.85,588.2,588.71,66801.0,585.1574,585.1971,584.5511,585.058,66801.0
2024-12-30 09:50:00,588.62,589.33,588.47,588.89,41203.0,584.9685,585.6741,584.8195,585.2369,41203.0
2024-12-30 09:55:00,588.97,589.08,588.0,588.01,26024.0,585.3164,585.4257,584.3524,584.3623,26024.0
2024-12-30 10:00:00,587.93,588.99,587.46,588.15,83209.0,584.2828,585.3362,583.8157,584.5015,83209.0
2024-12-30 10:05:00,588.28,588.68,587.96,588.2,12935.0,584.6306,585.0282,584.3126,584.5511,12935.0
2024-12-30 10:10:00,588.1,588.95,587.84,588.81,41095.0,584.4518,585.2965,584.1934,585.1574,41095.0
2024-12-30 10:15:00,588.74,588.74,587.87,588.0,26313.0,585.0878,585.0878,584.2232,584.3524,26313.0
2024-12-30 10:20:00,588.07,588.15,587.24,587.33,8517.0,584.422,584.5015,583.5971,583.6865,8517.0
2024-12-30 10:25:00,587.27,588.01,587.27,587.56,11701.0,583.6269,584.3623,583.6269,583.9151,11701.0
2024-12-30 10:30:00,587.67,588.32,587.64,588.15,24153.0,584.0244,584.6704,583.9946,584.5015,24153.0
2024-12-30 10:35:00,588.11,589.39,587.61,589.33,17393.0,584.4617,585.7338,583.9648,585.6741,17393.0
2024-12-30 10:40:00,589.15,589.64,588.98,589.42,16131.0,585.4953,585.9822,585.3263,585.7636,16131.0
2024-12-30 10:45:00,589.39,590.13,588.12,588.31,16855.0,585.7338,586.4692,584.4716,584.6605,16855.0
2024-12-30 10:50:00,588.58,588.85,588.25,588.56,9377.0,584.9288,585.1971,584.6008,584.9089,9377.0
2024-12-30 10:55:00,588.84,589.9,588.84,589.89,22423.0,585.1872,586.2406,585.1872,586.2307,22423.0
2024-12-30 11:00:00,589.85,589.86,589.32,589.68,30948.0,586.1909,586.2008,585.6642,586.022,30948.0
2024-12-30 11:05:00,589.85,590.45,589.73,590.44,17780.0,586.1909,586.7872,586.0717,586.7773,17780.0
2024-12-30 11:10:00,590.46,590.51,590.04,590.26,12743.0,586.7971,586.8468,586.3797,586.5984,12743.0
2024-12-30 11:15:00,590.14,591.15,590.13,591.05,20619.0,586.4791,587.4828,586.4692,587.3835,20619.0
2024-12-30 11:20:00,591.06,591.27,590.41,590.46,30468.0,587.3934,587.6021,586.7474,586.7971,30468.0
2024-12-30 11:25:00,590.49,590.76,590.32,590.76,12493.0,586.8269,587.0953,586.658,587.0953,12493.0
2024-12-30 11:30:00,590.83,591.25,590.81,591.25,13526.0,587.1648,587.5822,587.145,587.5822,13526.0
2024-12-30 11:35:00,591.31,591.6,591.21,591.6,9615.0,587.6419,587.9301,587.5425,587.9301,9615.0
2024-12-30 11:40:00,591.71,592.38,591.71,592.32,12961.0,588.0394,588.7052,588.0394,588.6456,12961.0
2024-12-30 11:45:00,592.28,592.31,591.07,591.07,21593.0,588.6058,588.6357,587.4033,587.4033,21593.0
2024-12-30 11:50:00,591.13,591.68,591.11,591.56,40180.0,587.463,588.0096,587.4431,587.8903,40180.0
2024-12-30 11:55:00,591.65,592.31,591.64,592.11,11970.0,587.9797,588.6357,587.9698,588.4369,11970.0
2024-12-30 12:00:00,592.13,592.82,592.1,592.45,35332.0,588.4568,589.1425,588.427,588.7748,35332.0
2024-12-30 12:05:00,592.5,592.61,592.04,592.32,15037.0,588.8245,588.9338,588.3673,588.6456,15037.0
2024-12-30 12:10:00,592.32,592.89,592.31,592.49,13530.0,588.6456,589.2121,588.6357,588.8145,13530.0
2024-12-30 12:15:00,592.47,592.78,592.4,592.78,12641.0,588.7947,589.1027,588.7251,589.1027,12641.0
2024-12-30 12:20:00,592.71,593.32,592.71,593.17,14413.0,589.0332,589.6394,589.0332,589.4903,14413.0
2024-12-30 12:25:00,593.22,593.38,592.87,593.28,7728.0,589.54,589.699,589.1922,589.5996,7728.0
2024-12-30 12:30:00,593.26,593.49,593.17,593.44,11621.0,589.5798,589.8083,589.4903,589.7586,11621.0
2024-12-30 12:35:00,593.51,593.54,593.14,593.35,10452.0,589.8282,589.858,589.4605,589.6692,10452.0
2024-12-30 12:40:00,593.35,593.54,592.92,593.53,6277.0,589.6692,589.858,589.2419,589.8481,6277.0
2024-12-30 12:45:00,593.42,594.24,593.41,594.18,28781.0,589.7388,590.5537,589.7288,590.494,28781.0
2024-12-30 12:50:00,594.18,594.25,593.37,593.38,19991.0,590.494,590.5636,589.6891,589.699,19991.0
2024-12-30 12:55:00,593.39,593.94,592.52,593.94,11643.0,589.709,590.2555,588.8443,590.2555,11643.0
2024-12-30 13:00:00,593.89,593.89,593.2,593.25,15714.0,590.2058,590.2058,589.5201,589.5698,15714.0
2024-12-30 13:05:00,593.35,593.71,592.99,593.71,24073.0,589.6692,590.027,589.3114,590.027,24073.0
2024-12-30 13:10:00,593.62,594.41,593.62,594.31,25112.0,589.9375,590.7226,589.9375,590.6232,25112.0
2024-12-30 13:15:00,594.33,594.57,593.64,593.87,9391.0,590.6431,590.8816,589.9574,590.186,9391.0
2024-12-30 13:20:00,593.86,594.05,593.25,593.37,8407.0,590.176,590.3649,589.5698,589.6891,8407.0
2024-12-30 13:25:00,593.24,593.59,592.83,593.44,17380.0,589.5599,589.9077,589.1524,589.7586,17380.0
2024-12-30 13:30:00,593.34,593.94,593.21,593.91,6513.0,589.6593,590.2555,589.5301,590.2257,6513.0
2024-12-30 13:35:00,593.93,594.17,593.24,593.71,12162.0,590.2456,590.4841,589.5599,590.027,12162.0
2024-12-30 13:40:00,593.69,594.16,593.53,594.01,16361.0,590.0071,590.4742,589.8481,590.3251,16361.0
2024-12-30 13:45:00,594.02,594.34,593.98,594.06,12472.0,590.335,590.6531,590.2953,590.3748,12472.0
2024-12-30 13:50:00,594.11,594.13,593.69,594.05,18360.0,590.4245,590.4444,590.0071,590.3649,18360.0
2024-12-30 13:55:00,594.09,594.24,593.78,593.93,14662.0,590.4046,590.5537,590.0965,590.2456,14662.0
2024-12-30 14:00:00,593.91,594.1,593.7,593.7,14711.0,590.2257,590.4145,590.017,590.017,14711.0
2024-12-30 14:05:00,593.67,593.96,592.99,593.54,26081.0,589.9872,590.2754,589.3114,589.858,26081.0
2024-12-30 14:10:00,593.62,593.65,592.66,593.05,22651.0,589.9375,589.9673,588.9835,589.3711,22651.0
2024-12-30 14:15:00,593.0,593.26,592.85,592.92,8537.0,589.3214,589.5798,589.1723,589.2419,8537.0
2024-12-30 14:20:00,592.83,592.89,592.24,592.73,56036.0,589.1524,589.2121,588.5661,589.053,56036.0
2024-12-30 14:25:00,592.7,593.34,592.65,593.19,15967.0,589.0232,589.6593,588.9735,589.5102,15967.0
2024-12-30 14:30:00,593.11,593.69,593.09,593.29,21601.0,589.4307,590.0071,589.4108,589.6096,21601.0
2024-12-30 14:35:00,593.22,593.39,592.99,593.25,29797.0,589.54,589.709,589.3114,589.5698,29797.0
2024-12-30 14:40:00,593.3,593.64,593.21,593.3,15253.0,589.6195,589.9574,589.5301,589.6195,15253.0
2024-12-30 14:45:00,593.29,593.78,593.26,593.56,13628.0,589.6096,590.0965,589.5798,589.8779,13628.0
2024-12-30 14:50:00,593.52,593.79,593.36,593.67,15621.0,589.8381,590.1065,589.6791,589.9872,15621.0
2024-12-30 14:55:00,593.64,593.97,593.56,593.72,27234.0,589.9574,590.2854,589.8779,590.0369,27234.0
2024-12-30 15:00:00,593.6,593.71,593.2,593.23,17030.0,589.9176,590.027,589.5201,589.5499,17030.0
2024-12-30 15:05:00,593.27,593.45,592.97,593.37,12501.0,589.5897,589.7686,589.2916,589.6891,12501.0
2024-12-30 15:10:00,593.35,593.82,593.19,593.67,18345.0,589.6692,590.1363,589.5102,589.9872,18345.0
2024-12-30 15:15:00,593.66,594.03,593.58,593.94,19548.0,589.9773,590.345,589.8978,590.2555,19548.0
2024-12-30 15:20:00,593.91,593.91,593.6,593.66,27219.0,590.2257,590.2257,589.9176,589.9773,27219.0
2024-12-30 15:25:00,593.69,593.73,592.4,592.4,16412.0,590.0071,590.0468,588.7251,588.7251,16412.0
2024-12-30 15:30:00,592.54,592.87,592.21,592.37,25696.0,588.8642,589.1922,588.5363,588.6953,25696.0
2024-12-30 15:35:00,592.45,592.46,592.14,592.32,13622.0,588.7748,588.7847,588.4667,588.6456,13622.0
2024-12-30 15:40:00,592.32,592.93,592.26,592.62,21403.0,588.6456,589.2518,588.586,588.9437,21403.0
2024-12-30 15:45:00,592.62,593.19,592.52,592.88,21270.0,588.9437,589.5102,588.8443,589.2021,21270.0
2024-12-30 15:50:00,592.8,593.42,592.46,592.46,28237.0,589.1226,589.7388,588.7847,588.7847,28237.0
2024-12-30 15:55:00,592.55,592.72,590.91,591.12,108311.0,588.8742,589.0431,587.2443,587.453,108311.0
2024-12-31 09:30:00,592.74,593.41,592.48,593.0,68544.0,589.063,589.7288,588.8046,589.3214,68544.0
2024-12-31 09:35:00,592.83,593.05,591.84,591.86,49119.0,589.1524,589.3711,588.1686,588.1884,49119.0
2024-12-31 09:40:00,591.79,592.1,591.45,591.87,46476.0,588.1189,588.427,587.781,588.1984,46476.0
2024-12-31 09:45:00,591.97,592.94,591.97,592.78,11537.0,588.2978,589.2617,588.2978,589.1027,11537.0
2024-12-31 09:50:00,592.68,592.77,591.63,592.1,18962.0,589.0034,589.0928,587.9599,588.427,18962.0
2024-12-31 09:55:00,592.24,592.85,592.19,592.82,7710.0,588.5661,589.1723,588.5164,589.1425,7710.0
2024-12-31 10:00:00,592.69,593.42,592.6,592.68,15833.0,589.0133,589.7388,588.9239,589.0034,15833.0
2024-12-31 10:05:00,592.75,592.82,591.23,591.32,17120.0,589.0729,589.1425,587.5623,587.6518,17120.0
2024-12-31 10:10:00,591.47,591.85,590.98,591.75,17150.0,587.8009,588.1785,587.3139,588.0791,17150.0
2024-12-31 10:15:00,592.0,592.8,591.68,592.69,13858.0,588.3276,589.1226,588.0096,589.0133,13858.0
2024-12-31 10:20:00,592.74,593.07,592.59,593.0,9362.0,589.063,589.3909,588.9139,589.3214,9362.0
2024-12-31 10:25:00,592.92,593.31,592.05,592.39,72469.0,589.2419,589.6294,588.3773,588.7152,72469.0
2024-12-31 10:30:00,592.4,592.83,591.42,591.51,22234.0,588.7251,589.1524,587.7512,587.8406,22234.0
2024-12-31 10:35:00,591.76,592.42,591.47,592.42,23007.0,588.0891,588.745,587.8009,588.745,23007.0
2024-12-31 10:40:00,592.36,592.44,591.56,591.67,6766.0,588.6853,588.7648,587.8903,587.9996,6766.0
2024-12-31 10:45:00,591.72,592.01,591.41,591.47,19618.0,588.0493,588.3375,587.7412,587.8009,19618.0
2024-12-31 10:50:00,591.48,592.21,591.42,592.11,9873.0,587.8108,588.5363,587.7512,588.4369,9873.0
2024-12-31 10:55:00,592.02,592.12,591.48,591.51,14644.0,588.3474,588.4468,587.8108,587.8406,14644.0
2024-12-31 11:00:00,591.59,591.59,590.23,590.44,92540.0,587.9201,587.9201,586.5686,586.7773,92540.0
2024-12-31 11:05:00,590.45,590.77,590.18,590.77,50594.0,586.7872,587.1052,586.5189,587.1052,50594.0
2024-12-31 11:10:00,590.77,590.92,590.22,590.74,18746.0,587.1052,587.2543,586.5586,587.0754,18746.0
2024-12-31 11:15:00,590.72,590.78,589.96,589.97,38603.0,587.0555,587.1151,586.3002,586.3102,38603.0
2024-12-31 11:20:00,589.95,590.34,589.62,589.93,56085.0,586.2903,586.6779,585.9623,586.2704,56085.0
2024-12-31 11:25:00,589.9,590.11,589.7,589.81,23157.0,586.2406,586.4493,586.0418,586.1512,23157.0
2024-12-31 11:30:00,589.71,589.8,589.36,589.6,14908.0,586.0518,586.1412,585.704,585.9425,14908.0
2024-12-31 11:35:00,589.73,589.84,589.48,589.52,13097.0,586.0717,586.181,585.8232,585.863,13097.0
2024-12-31 11:40:00,589.56,590.19,589.38,590.18,21754.0,585.9027,586.5288,585.7238,586.5189,21754.0
2024-12-31 11:45:00,590.11,590.48,589.82,590.42,11737.0,586.4493,586.817,586.1611,586.7574,11737.0
2024-12-31 11:50:00,590.51,590.64,589.95,590.05,29930.0,586.8468,586.976,586.2903,586.3897,29930.0
2024-12-31 11:55:00,589.97,589.99,589.58,589.82,29686.0,586.3102,586.33,585.9226,586.1611,29686.0
2024-12-31 12:00:00,589.83,589.88,589.13,589.78,23436.0,586.171,586.2207,585.4754,586.1213,23436.0
2024-12-31 12:05:00,589.76,590.18,589.53,590.05,24669.0,586.1015,586.5189,585.8729,586.3897,24669.0
2024-12-31 12:10:00,590.08,590.19,589.32,589.7,15952.0,586.4195,586.5288,585.6642,586.0418,15952.0
2024-12-31 12:15:00,589.69,590.08,589.6,590.0,27632.0,586.0319,586.4195,585.9425,586.34,27632.0
2024-12-31 12:20:00,589.99,590.04,588.9,589.04,54299.0,586.33,586.3797,585.2468,585.3859,54299.0
2024-12-31 12:25:00,589.09,589.33,588.54,588.68,44264.0,585.4356,585.6741,584.889,585.0282,44264.0
2024-12-31 12:30:00,588.64,588.8,588.08,588.38,31398.0,584.9884,585.1474,584.4319,584.73,31398.0
2024-12-31 12:35:00,588.39,588.39,587.74,587.88,57261.0,584.74,584.74,584.094,584.2331,57261.0
2024-12-31 12:40:00,587.88,588.26,587.72,588.06,34389.0,584.2331,584.6108,584.0741,584.412,34389.0
2024-12-31 12:45:00,588.11,588.34,587.91,588.12,41898.0,584.4617,584.6903,584.2629,584.4716,41898.0
2024-12-31 12:50:00,588.08,588.94,588.08,588.94,12713.0,584.4319,585.2866,584.4319,585.2866,12713.0
2024-12-31 12:55:00,588.87,590.05,588.87,590.02,25924.0,585.217,586.3897,585.217,586.3599,25924.0
2024-12-31 13:00:00,589.99,590.01,589.47,589.96,26012.0,586.33,586.3499,585.8133,586.3002,26012.0
2024-12-31 13:05:00,589.91,590.49,589.73,589.91,20283.0,586.2505,586.8269,586.0717,586.2505,20283.0
2024-12-31 13:10:00,589.89,589.97,589.17,589.34,11618.0,586.2307,586.3102,585.5151,585.6841,11618.0
2024-12-31 13:15:00,589.29,589.57,588.85,588.88,15944.0,585.6344,585.9126,585.1971,585.2269,15944.0
2024-12-31 13:20:00,588.83,588.88,587.77,587.85,24455.0,585.1772,585.2269,584.1238,584.2033,24455.0
2024-12-31 13:25:00,587.87,588.24,587.6,587.8,50602.0,584.2232,584.5909,583.9549,584.1536,50602.0
2024-12-31 13:30:00,587.8,588.62,587.73,588.3,22827.0,584.1536,584.9685,584.0841,584.6505,22827.0
2024-12-31 13:35:00,588.35,588.35,587.75,588.25,28252.0,584.7002,584.7002,584.1039,584.6008,28252.0
2024-12-31 13:40:00,588.33,588.81,588.27,588.54,23641.0,584.6803,585.1574,584.6207,584.889,23641.0
2024-12-31 13:45:00,588.63,589.02,588.59,588.98,523571.0,584.9785,585.3661,584.9387,585.3263,523571.0
2024-12-31 13:50:00,588.89,589.3,588.56,588.6,19235.0,585.2369,585.6443,584.9089,584.9487,19235.0
2024-12-31 13:55:00,588.63,588.63,588.17,588.21,37838.0,584.9785,584.9785,584.5213,584.5611,37838.0
2024-12-31 14:00:00,588.11,588.3,587.45,587.92,20136.0,584.4617,584.6505,583.8058,584.2729,20136.0
2024-12-31 14:05:00,587.79,588.79,587.79,588.79,11637.0,584.1437,585.1375,584.1437,585.1375,11637.0
2024-12-31 14:10:00,588.97,589.37,588.85,589.27,30617.0,585.3164,585.7139,585.1971,585.6145,30617.0
2024-12-31 14:15:00,589.2,589.28,588.19,588.2,19394.0,585.5449,585.6244,584.5412,584.5511,19394.0
2024-12-31 14:20:00,588.13,588.24,587.62,587.77,34852.0,584.4816,584.5909,583.9747,584.1238,34852.0
2024-12-31 14:25:00,587.96,588.35,587.73,587.75,49870.0,584.3126,584.7002,584.0841,584.1039,49870.0
2024-12-31 14:30:00,587.72,587.99,587.56,587.57,48597.0,584.0741,584.3424,583.9151,583.9251,48597.0
2024-12-31 14:35:00,587.55,588.25,587.55,588.19,20757.0,583.9052,584.6008,583.9052,584.5412,20757.0
2024-12-31 14:40:00,588.21,588.21,587.25,587.71,12103.0,584.5611,584.5611,583.607,584.0642,12103.0
2024-12-31 14:45:00,587.83,588.09,587.7,587.92,91143.0,584.1834,584.4418,584.0542,584.2729,91143.0
2024-12-31 14:50:00,587.78,588.76,587.78,588.33,11144.0,584.1338,585.1077,584.1338,584.6803,11144.0
2024-12-31 14:55:00,588.47,589.15,588.37,589.15,14963.0,584.8195,585.4953,584.7201,585.4953,14963.0
2024-12-31 15:00:00,588.99,589.09,588.84,588.98,24365.0,585.3362,585.4356,585.1872,585.3263,24365.0
2024-12-31 15:05:00,588.91,589.61,588.91,589.33,114269.0,585.2567,585.9524,585.2567,585.6741,114269.0
2024-12-31 15:10:00,589.29,589.3,588.0,588.21,47966.0,585.6344,585.6443,584.3524,584.5611,47966.0
2024-12-31 15:15:00,588.03,588.89,587.97,588.88,24310.0,584.3822,585.2369,584.3226,585.2269,24310.0
2024-12-31 15:20:00,588.91,589.79,588.8,589.14,37309.0,585.2567,586.1313,585.1474,585.4853,37309.0
2024-12-31 15:25:00,589.15,590.05,589.0,589.94,25944.0,585.4953,586.3897,585.3462,586.2804,25944.0
2024-12-31 15:30:00,589.99,590.15,589.13,589.37,22406.0,586.33,586.489,585.4754,585.7139,22406.0
2024-12-31 15:35:00,589.42,590.27,589.15,589.21,22288.0,585.7636,586.6083,585.4953,585.5549,22288.0
2024-12-31 15:40:00,589.07,589.56,588.85,589.05,23063.0,585.4157,585.9027,585.1971,585.3959,23063.0
2024-12-31 15:45:00,589.01,589.87,588.51,589.78,28898.0,585.3561,586.2108,584.8592,586.1213,28898.0
2024-12-31 15:50:00,589.72,589.74,588.35,588.39,122159.0,586.0617,586.0816,584.7002,584.74,122159.0
2024-12-31 15:55:00,588.36,589.08,587.77,588.83,856949.0,584.7102,585.4257,584.1238,585.1772,856949.0
2025-01-02 09:30:00,592.17,592.37,590.7,590.76,126299.0,588.4965,588.6953,587.0356,587.0953,126299.0
2025-01-02 09:35:00,590.68,590.68,589.08,589.08,61152.0,587.0158,587.0158,585.4257,585.4257,61152.0
2025-01-02 09:40:00,589.15,589.93,588.93,589.93,40206.0,585.4953,586.2704,585.2766,586.2704,40206.0
2025-01-02 09:45:00,589.93,591.36,589.88,591.36,65429.0,586.2704,587.6915,586.2207,587.6915,65429.0
2025-01-02 09:50:00,591.53,592.69,590.99,592.69,41108.0,587.8605,589.0133,587.3238,589.0133,41108.0
2025-01-02 09:55:00,592.69,593.29,592.49,592.99,21830.0,589.0133,589.6096,588.8145,589.3114,21830.0
2025-01-02 10:00:00,593.13,593.4,592.7,593.31,65516.0,589.4506,589.7189,589.0232,589.6294,65516.0
2025-01-02 10:05:00,593.46,593.91,592.82,593.36,24065.0,589.7785,590.2257,589.1425,589.6791,24065.0
2025-01-02 10:10:00,593.28,593.77,592.91,593.58,20780.0,589.5996,590.0866,589.2319,589.8978,20780.0
2025-01-02 10:15:00,593.42,593.64,592.44,592.44,24496.0,589.7388,589.9574,588.7648,588.7648,24496.0
2025-01-02 10:20:00,592.32,592.39,590.12,590.34,44452.0,588.6456,588.7152,586.4592,586.6779,44452.0
2025-01-02 10:25:00,590.46,591.26,590.11,590.51,19075.0,586.7971,587.5922,586.4493,586.8468,19075.0
2025-01-02 10:30:00,590.58,590.77,589.45,590.27,31586.0,586.9164,587.1052,585.7934,586.6083,31586.0
2025-01-02 10:35:00,590.07,590.94,589.52,590.01,28987.0,586.4095,587.2741,585.863,586.3499,28987.0
2025-01-02 10:40:00,589.97,590.41,589.13,589.83,28543.0,586.3102,586.7474,585.4754,586.171,28543.0
2025-01-02 10:45:00,589.8,590.88,589.24,590.76,46784.0,586.1412,587.2145,585.5847,587.0953,46784.0
2025-01-02 10:50:00,590.74,591.54,590.01,591.22,38842.0,587.0754,587.8704,586.3499,587.5524,38842.0
2025-01-02 10:55:00,591.24,591.34,590.06,590.42,27617.0,587.5723,587.6717,586.3996,586.7574,27617.0
2025-01-02 11:00:00,590.38,590.56,587.99,588.45,47146.0,586.7176,586.8965,584.3424,584.7996,47146.0
2025-01-02 11:05:00,588.43,589.01,588.27,588.72,42855.0,584.7797,585.3561,584.6207,585.0679,42855.0
2025-01-02 11:10:00,588.55,589.49,588.19,589.23,45807.0,584.899,585.8331,584.5412,585.5748,45807.0
2025-01-02 11:15:00,589.22,589.81,588.87,589.81,14072.0,585.5648,586.1512,585.217,586.1512,14072.0
2025-01-02 11:20:00,589.82,590.47,588.79,590.16,49373.0,586.1611,586.8071,585.1375,586.499,49373.0
2025-01-02 11:25:00,590.15,590.41,589.77,590.32,20858.0,586.489,586.7474,586.1114,586.658,20858.0
2025-01-02 11:30:00,590.25,590.58,589.93,590.42,26025.0,586.5884,586.9164,586.2704,586.7574,26025.0
2025-01-02 11:35:00,590.41,591.08,590.36,590.8,73471.0,586.7474,587.4133,586.6977,587.135,73471.0
2025-01-02 11:40:00,590.75,591.24,590.66,590.69,74995.0,587.0853,587.5723,586.9959,587.0257,74995.0
2025-01-02 11:45:00,590.74,591.45,590.59,591.45,22882.0,587.0754,587.781,586.9263,587.781,22882.0
2025-01-02 11:50:00,591.32,591.58,590.17,590.49,36590.0,587.6518,587.9102,586.5089,586.8269,36590.0
2025-01-02 11:55:00,590.5,590.87,590.46,590.67,29564.0,586.8369,587.2046,586.7971,587.0058,29564.0
2025-01-02 12:00:00,590.7,591.05,590.21,591.05,40257.0,587.0356,587.3835,586.5487,587.3835,40257.0
2025-01-02 12:05:00,590.86,590.91,590.11,590.26,55655.0,587.1946,587.2443,586.4493,586.5984,55655.0
2025-01-02 12:10:00,590.26,591.44,590.26,591.11,25146.0,586.5984,587.771,586.5984,587.4431,25146.0
2025-01-02 12:15:00,590.95,591.12,590.25,590.38,40045.0,587.2841,587.453,586.5884,586.7176,40045.0
2025-01-02 12:20:00,590.41,590.41,589.18,589.21,19539.0,586.7474,586.7474,585.5251,585.5549,19539.0
2025-01-02 12:25:00,589.07,589.07,587.0,587.26,46514.0,585.4157,585.4157,583.3586,583.617,46514.0
2025-01-02 12:30:00,587.03,587.27,586.2,586.43,40900.0,583.3884,583.6269,582.5636,582.7921,40900.0
2025-01-02 12:35:00,586.47,586.54,584.94,585.01,59197.0,582.8319,582.9014,581.3114,581.3809,59197.0
2025-01-02 12:40:00,585.06,585.53,584.22,584.92,105099.0,581.4306,581.8977,580.5958,581.2915,105099.0
2025-01-02 12:45:00,585.0,585.13,584.27,584.36,25247.0,581.371,581.5002,580.6455,580.735,25247.0
2025-01-02 12:50:00,584.01,585.45,583.73,584.93,223424.0,580.3871,581.8182,580.1089,581.3014,223424.0
2025-01-02 12:55:00,585.0,585.9,584.89,585.67,47535.0,581.371,582.2654,581.2617,582.0368,47535.0
2025-01-02 13:00:00,585.52,585.53,584.12,584.22,55206.0,581.8878,581.8977,580.4965,580.5958,55206.0
2025-01-02 13:05:00,584.27,585.82,584.26,585.41,20329.0,580.6455,582.1859,580.6356,581.7785,20329.0
2025-01-02 13:10:00,585.21,585.21,584.31,584.44,20640.0,581.5797,581.5797,580.6853,580.8145,20640.0
2025-01-02 13:15:00,584.48,584.65,583.97,584.54,35314.0,580.8542,581.0232,580.3474,580.9139,35314.0
2025-01-02 13:20:00,584.67,585.29,584.35,584.65,14939.0,581.043,581.6592,580.725,581.0232,14939.0
2025-01-02 13:25:00,584.65,585.07,584.27,585.07,247321.0,581.0232,581.4406,580.6455,581.4406,247321.0
2025-01-02 13:30:00,584.91,584.91,583.52,583.71,26207.0,581.2816,581.2816,579.9002,580.089,26207.0
2025-01-02 13:35:00,583.7,584.75,583.59,584.11,15828.0,580.0791,581.1225,579.9697,580.4865,15828.0
2025-01-02 13:40:00,584.05,585.09,583.66,585.06,41755.0,580.4269,581.4604,580.0393,581.4306,41755.0
2025-01-02 13:45:00,584.98,584.98,583.75,584.01,40827.0,581.3511,581.3511,580.1288,580.3871,40827.0
2025-01-02 13:50:00,583.99,584.1,583.33,583.42,23656.0,580.3673,580.4766,579.7114,579.8008,23656.0
2025-01-02 13:55:00,583.61,584.71,583.61,584.66,22161.0,579.9896,581.0828,579.9896,581.0331,22161.0
2025-01-02 14:00:00,584.63,585.3,584.14,585.21,33561.0,581.0033,581.6691,580.5163,581.5797,33561.0
2025-01-02 14:05:00,585.22,585.82,584.73,585.0,36483.0,581.5896,582.1859,581.1027,581.371,36483.0
2025-01-02 14:10:00,585.09,585.33,584.74,584.83,51823.0,581.4604,581.6989,581.1126,581.2021,51823.0
2025-01-02 14:15:00,584.82,585.4,584.64,585.14,94002.0,581.1921,581.7685,581.0132,581.5101,94002.0
2025-01-02 14:20:00,585.16,585.84,585.06,585.84,12819.0,581.53,582.2058,581.4306,582.2058,12819.0
2025-01-02 14:25:00,585.84,586.25,585.64,586.04,15728.0,582.2058,582.6132,582.007,582.4045,15728.0
2025-01-02 14:30:00,586.01,586.02,585.4,585.58,17845.0,582.3747,582.3847,581.7685,581.9474,17845.0
2025-01-02 14:35:00,585.54,585.69,584.89,585.47,34303.0,581.9076,582.0567,581.2617,581.8381,34303.0
2025-01-02 14:40:00,585.42,585.92,585.42,585.52,12637.0,581.7884,582.2853,581.7884,581.8878,12637.0
2025-01-02 14:45:00,585.69,586.55,584.95,586.08,52075.0,582.0567,582.9114,581.3213,582.4443,52075.0
2025-01-02 14:50:00,586.15,586.75,585.94,586.37,35475.0,582.5139,583.1101,582.3052,582.7325,35475.0
2025-01-02 14:55:00,586.37,586.38,584.83,584.93,51752.0,582.7325,582.7424,581.2021,581.3014,51752.0
2025-01-02 15:00:00,585.07,586.64,585.07,586.57,21714.0,581.4406,583.0008,581.4406,582.9313,21714.0
2025-01-02 15:05:00,586.46,586.69,586.16,586.52,26493.0,582.8219,583.0505,582.5238,582.8816,26493.0
2025-01-02 15:10:00,586.52,587.42,586.44,587.13,38364.0,582.8816,583.776,582.8021,583.4878,38364.0
2025-01-02 15:15:00,586.91,587.23,586.67,587.23,23746.0,583.2691,583.5872,583.0306,583.5872,23746.0
2025-01-02 15:20:00,587.23,587.58,586.89,587.31,31547.0,583.5872,583.935,583.2493,583.6667,31547.0
2025-01-02 15:25:00,587.26,587.48,587.1,587.22,27353.0,583.617,583.8356,583.458,583.5772,27353.0
2025-01-02 15:30:00,587.33,588.1,586.87,587.21,47292.0,583.6865,584.4518,583.2294,583.5673,47292.0
2025-01-02 15:35:00,587.2,587.23,586.34,586.61,27425.0,583.5573,583.5872,582.7027,582.971,27425.0
2025-01-02 15:40:00,586.69,587.12,586.61,586.94,28291.0,583.0505,583.4778,582.971,583.299,28291.0
2025-01-02 15:45:00,586.95,587.56,586.74,587.27,28603.0,583.3089,583.9151,583.1002,583.6269,28603.0
2025-01-02 15:50:00,587.26,587.83,586.82,586.93,59100.0,583.617,584.1834,583.1797,583.289,59100.0
2025-01-02 15:55:00,586.88,587.63,586.57,587.4,572346.0,583.2393,583.9847,582.9313,583.7561,572346.0
2025-01-03 09:30:00,590.34,591.35,589.86,591.01,120067.0,586.6779,587.6816,586.2008,587.3437,120067.0
2025-01-03 09:35:00,590.95,592.3,590.4,592.21,38293.0,587.2841,588.6257,586.7375,588.5363,38293.0
2025-01-03 09:40:00,592.2,592.35,591.86,592.1,66838.0,588.5263,588.6754,588.1884,588.427,66838.0
2025-01-03 09:45:00,592.0,592.2,590.36,590.6,28879.0,588.3276,588.5263,586.6977,586.9363,28879.0
2025-01-03 09:50:00,590.63,591.01,589.6,590.46,30270.0,586.9661,587.3437,585.9425,586.7971,30270.0
2025-01-03 09:55:00,590.46,590.87,590.24,590.74,27084.0,586.7971,587.2046,586.5785,587.0754,27084.0
2025-01-03 10:00:00,590.74,591.93,590.27,591.9,40506.0,587.0754,588.258,586.6083,588.2282,40506.0
2025-01-03 10:05:00,591.84,592.18,591.46,591.94,23196.0,588.1686,588.5065,587.7909,588.2679,23196.0
2025-01-03 10:10:00,591.9,592.11,590.46,590.93,24272.0,588.2282,588.4369,586.7971,587.2642,24272.0
2025-01-03 10:15:00,590.96,591.36,589.93,590.43,36265.0,587.294,587.6915,586.2704,586.7673,36265.0
2025-01-03 10:20:00,590.38,590.76,589.27,590.55,32848.0,586.7176,587.0953,585.6145,586.8866,32848.0
2025-01-03 10:25:00,590.64,591.15,590.39,591.0,26623.0,586.976,587.4828,586.7276,587.3338,26623.0
2025-01-03 10:30:00,591.03,591.29,590.36,591.29,18114.0,587.3636,587.622,586.6977,587.622,18114.0
2025-01-03 10:35:00,591.25,591.85,590.99,591.23,23389.0,587.5822,588.1785,587.3238,587.5623,23389.0
2025-01-03 10:40:00,591.37,592.2,591.36,591.83,10251.0,587.7015,588.5263,587.6915,588.1586,10251.0
2025-01-03 10:45:00,591.8,592.09,591.45,591.84,14113.0,588.1288,588.417,587.781,588.1686,14113.0
2025-01-03 10:50:00,591.81,591.95,591.34,591.47,10175.0,588.1388,588.2779,587.6717,587.8009,10175.0
2025-01-03 10:55:00,591.56,592.1,591.32,591.98,15635.0,587.8903,588.427,587.6518,588.3077,15635.0
2025-01-03 11:00:00,592.04,592.68,591.79,592.39,13262.0,588.3673,589.0034,588.1189,588.7152,13262.0
2025-01-03 11:05:00,592.17,592.17,591.07,591.42,14962.0,588.4965,588.4965,587.4033,587.7512,14962.0
2025-01-03 11:10:00,591.34,591.44,590.98,591.38,18277.0,587.6717,587.771,587.3139,587.7114,18277.0
2025-01-03 11:15:00,591.34,591.6,591.18,591.6,22946.0,587.6717,587.9301,587.5127,587.9301,22946.0
2025-01-03 11:20:00,591.7,591.97,591.43,591.85,38107.0,588.0294,588.2978,587.7611,588.1785,38107.0
2025-01-03 11:25:00,591.81,592.47,591.78,592.47,10117.0,588.1388,588.7947,588.1089,588.7947,10117.0
2025-01-03 11:30:00,592.47,593.07,592.45,592.92,22096.0,588.7947,589.3909,588.7748,589.2419,22096.0
2025-01-03 11:35:00,593.04,593.35,592.72,593.16,17726.0,589.3611,589.6692,589.0431,589.4804,17726.0
2025-01-03 11:40:00,593.21,593.58,593.1,593.55,21608.0,589.5301,589.8978,589.4207,589.868,21608.0
2025-01-03 11:45:00,593.5,593.68,593.37,593.6,7659.0,589.8183,589.9972,589.6891,589.9176,7659.0
2025-01-03 11:50:00,593.58,593.77,593.52,593.75,17198.0,589.8978,590.0866,589.8381,590.0667,17198.0
2025-01-03 11:55:00,593.71,593.75,593.14,593.16,5491.0,590.027,590.0667,589.4605,589.4804,5491.0
2025-01-03 12:00:00,593.23,593.63,593.23,593.62,9776.0,589.5499,589.9475,589.5499,589.9375,9776.0
2025-01-03 12:05:00,593.69,593.85,593.59,593.61,5998.0,590.0071,590.1661,589.9077,589.9276,5998.0
2025-01-03 12:10:00,593.47,593.66,593.16,593.16,6996.0,589.7885,589.9773,589.4804,589.4804,6996.0
2025-01-03 12:15:00,593.14,593.68,592.94,592.94,9811.0,589.4605,589.9972,589.2617,589.2617,9811.0
2025-01-03 12:20:00,592.99,593.33,592.85,593.3,11844.0,589.3114,589.6493,589.1723,589.6195,11844.0
2025-01-03 12:25:00,593.32,593.61,592.94,592.97,13571.0,589.6394,589.9276,589.2617,589.2916,13571.0
2025-01-03 12:30:00,592.97,593.13,592.71,593.11,5869.0,589.2916,589.4506,589.0332,589.4307,5869.0
2025-01-03 12:35:00,593.09,593.22,593.02,593.17,11474.0,589.4108,589.54,589.3412,589.4903,11474.0
2025-01-03 12:40:00,593.11,593.29,593.08,593.08,15403.0,589.4307,589.6096,589.4009,589.4009,15403.0
2025-01-03 12:45:00,593.0,593.28,592.93,593.28,8343.0,589.3214,589.5996,589.2518,589.5996,8343.0
2025-01-03 12:50:00,593.33,593.51,593.26,593.29,21549.0,589.6493,589.8282,589.5798,589.6096,21549.0
2025-01-03 12:55:00,593.29,593.55,593.28,593.45,61824.0,589.6096,589.868,589.5996,589.7686,61824.0
2025-01-03 13:00:00,593.49,593.53,593.07,593.31,8269.0,589.8083,589.8481,589.3909,589.6294,8269.0
2025-01-03 13:05:00,593.28,593.54,593.24,593.42,120166.0,589.5996,589.858,589.5599,589.7388,120166.0
2025-01-03 13:10:00,593.44,593.59,593.38,593.53,53907.0,589.7586,589.9077,589.699,589.8481,53907.0
2025-01-03 13:15:00,593.53,593.71,593.45,593.71,76464.0,589.8481,590.027,589.7686,590.027,76464.0
2025-01-03 13:20:00,593.73,593.88,593.53,593.6,48830.0,590.0468,590.1959,589.8481,589.9176,48830.0
2025-01-03 13:25:00,593.67,594.35,593.67,594.35,60843.0,589.9872,590.663,589.9872,590.663,60843.0
2025-01-03 13:30:00,594.32,594.55,594.02,594.13,41031.0,590.6332,590.8618,590.335,590.4444,41031.0
2025-01-03 13:35:00,594.18,594.64,594.15,594.62,106746.0,590.494,590.9512,590.4642,590.9313,106746.0
2025-01-03 13:40:00,594.59,594.64,594.42,594.47,5675.0,590.9015,590.9512,590.7326,590.7823,5675.0
2025-01-03 13:45:00,594.46,594.6,594.44,594.58,8937.0,590.7723,590.9114,590.7524,590.8916,8937.0
2025-01-03 13:50:00,594.47,594.48,594.22,594.4,6580.0,590.7823,590.7922,590.5338,590.7127,6580.0
2025-01-03 13:55:00,594.47,594.52,593.93,594.19,44877.0,590.7823,590.8319,590.2456,590.504,44877.0
2025-01-03 14:00:00,594.12,594.46,593.97,594.42,27228.0,590.4344,590.7723,590.2854,590.7326,27228.0
2025-01-03 14:05:00,594.41,594.68,594.28,594.59,20589.0,590.7226,590.9909,590.5934,590.9015,20589.0
2025-01-03 14:10:00,594.67,594.8,594.52,594.7,4284.0,590.981,591.1102,590.8319,591.0108,4284.0
2025-01-03 14:15:00,594.71,594.96,594.62,594.93,14625.0,591.0208,591.2692,590.9313,591.2394,14625.0
2025-01-03 14:20:00,594.97,595.0,594.71,594.74,13563.0,591.2791,591.309,591.0208,591.0506,13563.0
2025-01-03 14:25:00,594.64,594.93,594.61,594.92,7809.0,590.9512,591.2394,590.9214,591.2295,7809.0
2025-01-03 14:30:00,594.88,595.16,594.83,595.14,15843.0,591.1897,591.468,591.14,591.4481,15843.0
2025-01-03 14:35:00,595.11,595.43,595.06,595.43,12417.0,591.4183,591.7363,591.3686,591.7363,12417.0
2025-01-03 14:40:00,595.37,595.39,595.17,595.23,18177.0,591.6767,591.6965,591.4779,591.5375,18177.0
2025-01-03 14:45:00,595.21,595.32,595.04,595.13,16715.0,591.5177,591.627,591.3487,591.4382,16715.0
2025-01-03 14:50:00,595.12,595.25,594.71,594.97,41761.0,591.4282,591.5574,591.0208,591.2791,41761.0
2025-01-03 14:55:00,594.98,595.01,594.83,594.92,15571.0,591.2891,591.3189,591.14,591.2295,15571.0
2025-01-03 15:00:00,594.86,594.86,594.3,594.38,19633.0,591.1698,591.1698,590.6133,590.6928,19633.0
2025-01-03 15:05:00,594.43,594.74,594.34,594.61,20175.0,590.7425,591.0506,590.6531,590.9214,20175.0
2025-01-03 15:10:00,594.6,594.75,594.52,594.74,15667.0,590.9114,591.0605,590.8319,591.0506,15667.0
2025-01-03 15:15:00,594.73,594.77,594.65,594.7,22258.0,591.0406,591.0804,590.9611,591.0108,22258.0
2025-01-03 15:20:00,594.69,594.79,594.53,594.59,14287.0,591.0009,591.1003,590.8419,590.9015,14287.0
2025-01-03 15:25:00,594.6,594.8,594.53,594.74,14843.0,590.9114,591.1102,590.8419,591.0506,14843.0
2025-01-03 15:30:00,594.67,594.72,594.22,594.52,347546.0,590.981,591.0307,590.5338,590.8319,347546.0
2025-01-03 15:35:00,594.59,594.77,594.46,594.52,34418.0,590.9015,591.0804,590.7723,590.8319,34418.0
2025-01-03 15:40:00,594.54,594.6,594.33,594.36,23574.0,590.8518,590.9114,590.6431,590.6729,23574.0
2025-01-03 15:45:00,594.35,594.47,593.9,594.12,11780.0,590.663,590.7823,590.2158,590.4344,11780.0
2025-01-03 15:50:00,594.14,594.44,593.95,594.16,26216.0,590.4543,590.7524,590.2655,590.4742,26216.0
2025-01-03 15:55:00,594.28,595.01,594.2,594.65,279582.0,590.5934,591.3189,590.5139,590.9611,279582.0
2025-01-06 09:30:00,599.15,600.07,598.7,599.6,125607.0,595.4332,596.3475,594.986,595.8804,125607.0
2025-01-06 09:35:00,599.71,599.77,599.0,599.38,30914.0,595.9897,596.0494,595.2841,595.6618,30914.0
2025-01-06 09:40:00,599.37,600.63,599.36,599.98,50402.0,595.6519,596.904,595.6419,596.2581,50402.0
2025-01-06 09:45:00,600.16,601.02,600.16,600.76,45326.0,596.437,597.2916,596.437,597.0332,45326.0
2025-01-06 09:50:00,600.85,601.03,600.28,600.82,13413.0,597.1227,597.3016,596.5562,597.0929,13413.0
2025-01-06 09:55:00,600.84,601.03,600.38,600.65,32624.0,597.1127,597.3016,596.6556,596.9239,32624.0
2025-01-06 10:00:00,600.83,601.18,600.62,601.18,9843.0,597.1028,597.4506,596.8941,597.4506,9843.0
2025-01-06 10:05:00,601.14,601.27,600.84,601.26,23203.0,597.4109,597.5401,597.1127,597.5301,23203.0
2025-01-06 10:10:00,601.45,601.65,600.66,601.62,61206.0,597.719,597.9177,596.9339,597.8879,61206.0
2025-01-06 10:15:00,601.58,601.65,600.95,601.29,30476.0,597.8481,597.9177,597.2221,597.5599,30476.0
2025-01-06 10:20:00,601.32,601.71,601.15,601.42,21577.0,597.5898,597.9773,597.4208,597.6891,21577.0
2025-01-06 10:25:00,601.28,601.82,601.22,601.71,11309.0,597.55,598.0867,597.4904,597.9773,11309.0
2025-01-06 10:30:00,601.78,601.78,601.22,601.35,19066.0,598.0469,598.0469,597.4904,597.6196,19066.0
2025-01-06 10:35:00,601.29,601.4,600.94,601.04,19826.0,597.5599,597.6693,597.2121,597.3115,19826.0
2025-01-06 10:40:00,601.14,601.4,601.1,601.28,11646.0,597.4109,597.6693,597.3711,597.55,11646.0
2025-01-06 10:45:00,601.42,601.77,601.35,601.35,10883.0,597.6891,598.037,597.6196,597.6196,10883.0
2025-01-06 10:50:00,601.45,602.06,601.33,601.9,26500.0,597.719,598.3252,597.5997,598.1662,26500.0
2025-01-06 10:55:00,601.89,602.01,601.68,601.78,11926.0,598.1562,598.2755,597.9475,598.0469,11926.0
2025-01-06 11:00:00,601.75,601.88,601.46,601.71,13577.0,598.0171,598.1463,597.7289,597.9773,13577.0
2025-01-06 11:05:00,601.74,601.78,601.54,601.73,19047.0,598.0072,598.0469,597.8084,597.9972,19047.0
2025-01-06 11:10:00,601.79,602.05,601.74,601.93,19798.0,598.0568,598.3152,598.0072,598.196,19798.0
2025-01-06 11:15:00,601.89,602.21,601.79,602.13,15837.0,598.1562,598.4742,598.0568,598.3947,15837.0
2025-01-06 11:20:00,602.15,602.31,601.98,602.08,13654.0,598.4146,598.5736,598.2457,598.345,13654.0
2025-01-06 11:25:00,602.05,602.37,601.86,602.35,9873.0,598.3152,598.6332,598.1264,598.6134,9873.0
2025-01-06 11:30:00,602.35,602.56,602.24,602.31,11476.0,598.6134,598.8221,598.5041,598.5736,11476.0
2025-01-06 11:35:00,602.29,602.52,602.25,602.49,17411.0,598.5537,598.7823,598.514,598.7525,17411.0
2025-01-06 11:40:00,602.49,602.55,602.26,602.3,17837.0,598.7525,598.8121,598.5239,598.5637,17837.0
2025-01-06 11:45:00,602.32,602.34,602.06,602.24,44361.0,598.5836,598.6034,598.3252,598.5041,44361.0
2025-01-06 11:50:00,602.23,602.42,602.18,602.42,34722.0,598.4941,598.6829,598.4444,598.6829,34722.0
2025-01-06 11:55:00,602.34,602.42,602.25,602.3,23513.0,598.6034,598.6829,598.514,598.5637,23513.0
2025-01-06 12:00:00,602.0,602.28,601.96,602.16,11300.0,598.2655,598.5438,598.2258,598.4245,11300.0
2025-01-06 12:05:00,602.17,602.29,601.93,602.22,29852.0,598.4345,598.5537,598.196,598.4842,29852.0
2025-01-06 12:10:00,602.08,602.09,601.72,601.81,20015.0,598.345,598.355,597.9873,598.0767,20015.0
2025-01-06 12:15:00,601.82,601.98,601.57,601.65,24249.0,598.0867,598.2457,597.8382,597.9177,24249.0
2025-01-06 12:20:00,601.68,601.74,601.53,601.55,49231.0,597.9475,598.0072,597.7985,597.8183,49231.0
2025-01-06 12:25:00,601.53,601.61,601.24,601.38,30082.0,597.7985,597.878,597.5103,597.6494,30082.0
2025-01-06 12:30:00,601.38,601.55,601.19,601.52,31464.0,597.6494,597.8183,597.4606,597.7885,31464.0
2025-01-06 12:35:00,601.53,601.56,601.13,601.19,23987.0,597.7985,597.8283,597.4009,597.4606,23987.0
2025-01-06 12:40:00,601.12,601.2,600.59,600.84,24858.0,597.391,597.4705,596.8643,597.1127,24858.0
2025-01-06 12:45:00,600.72,600.98,600.57,600.71,24992.0,596.9935,597.2519,596.8444,596.9835,24992.0
2025-01-06 12:50:00,600.72,600.9,600.25,600.82,83721.0,596.9935,597.1724,596.5264,597.0929,83721.0
2025-01-06 12:55:00,600.68,600.71,600.28,600.62,67787.0,596.9537,596.9835,596.5562,596.8941,67787.0
2025-01-06 13:00:00,600.59,600.62,599.43,600.2,33309.0,596.8643,596.8941,595.7115,596.4767,33309.0
2025-01-06 13:05:00,600.1,600.27,599.81,600.03,8766.0,596.3773,596.5463,596.0891,596.3078,8766.0
2025-01-06 13:10:00,599.96,600.16,599.95,600.16,7416.0,596.2382,596.437,596.2283,596.437,7416.0
2025-01-06 13:15:00,600.17,600.17,599.72,599.97,20000.0,596.4469,596.4469,595.9997,596.2481,20000.0
2025-01-06 13:20:00,599.86,600.38,599.86,600.07,14182.0,596.1388,596.6556,596.1388,596.3475,14182.0
2025-01-06 13:25:00,600.18,600.25,600.04,600.14,7543.0,596.4568,596.5264,596.3177,596.4171,7543.0
2025-01-06 13:30:00,600.22,600.23,599.65,599.79,7338.0,596.4966,596.5065,595.9301,596.0692,7338.0
2025-01-06 13:35:00,599.78,599.92,599.49,599.75,39461.0,596.0593,596.1984,595.7711,596.0295,39461.0
2025-01-06 13:40:00,599.78,599.79,599.23,599.3,14414.0,596.0593,596.0692,595.5127,595.5823,14414.0
2025-01-06 13:45:00,599.31,599.38,598.45,598.6,30023.0,595.5922,595.6618,594.7376,594.8866,30023.0
2025-01-06 13:50:00,598.64,599.23,598.61,599.05,9136.0,594.9264,595.5127,594.8966,595.3338,9136.0
2025-01-06 13:55:00,599.02,599.15,598.46,598.49,4716.0,595.304,595.4332,594.7475,594.7773,4716.0
2025-01-06 14:00:00,598.55,598.6,597.74,597.78,11734.0,594.8369,594.8866,594.032,594.0717,11734.0
2025-01-06 14:05:00,597.91,598.4,597.9,598.16,7982.0,594.2009,594.6879,594.191,594.4494,7982.0
2025-01-06 14:10:00,597.99,598.38,597.82,598.27,13375.0,594.2804,594.668,594.1115,594.5587,13375.0
2025-01-06 14:15:00,598.25,598.65,598.24,598.46,12294.0,594.5388,594.9363,594.5289,594.7475,12294.0
2025-01-06 14:20:00,598.45,598.57,598.29,598.46,22142.0,594.7376,594.8568,594.5786,594.7475,22142.0
2025-01-06 14:25:00,598.3,598.58,598.18,598.18,39372.0,594.5885,594.8668,594.4692,594.4692,39372.0
2025-01-06 14:30:00,598.0,598.4,597.98,598.12,10143.0,594.2904,594.6879,594.2705,594.4096,10143.0
2025-01-06 14:35:00,598.1,598.13,597.81,597.96,9070.0,594.3897,594.4195,594.1015,594.2506,9070.0
2025-01-06 14:40:00,597.97,598.1,597.67,598.1,11598.0,594.2605,594.3897,593.9624,594.3897,11598.0
2025-01-06 14:45:00,598.08,598.38,597.85,598.3,10878.0,594.3699,594.668,594.1413,594.5885,10878.0
2025-01-06 14:50:00,598.25,598.25,597.74,597.93,9885.0,594.5388,594.5388,594.032,594.2208,9885.0
2025-01-06 14:55:00,597.95,597.95,597.13,597.14,28949.0,594.2407,594.2407,593.4257,593.4357,28949.0
2025-01-06 15:00:00,597.04,597.64,596.9,597.59,40384.0,593.3363,593.9326,593.1972,593.8829,40384.0
2025-01-06 15:05:00,597.56,597.64,597.17,597.49,335381.0,593.8531,593.9326,593.4655,593.7835,335381.0
2025-01-06 15:10:00,597.4,597.65,597.22,597.37,31711.0,593.6941,593.9425,593.5152,593.6643,31711.0
2025-01-06 15:15:00,597.36,597.46,597.17,597.41,26039.0,593.6543,593.7537,593.4655,593.704,26039.0
2025-01-06 15:20:00,597.37,598.1,597.16,598.1,17558.0,593.6643,594.3897,593.4556,594.3897,17558.0
2025-01-06 15:25:00,597.97,597.98,597.74,597.9,26867.0,594.2605,594.2705,594.032,594.191,26867.0
2025-01-06 15:30:00,597.97,598.28,597.81,597.9,24262.0,594.2605,594.5686,594.1015,594.191,24262.0
2025-01-06 15:35:00,597.9,598.25,597.55,597.59,22538.0,594.191,594.5388,593.8431,593.8829,22538.0
2025-01-06 15:40:00,597.57,597.79,597.34,597.44,18591.0,593.863,594.0817,593.6344,593.7338,18591.0
2025-01-06 15:45:00,597.31,597.36,596.54,596.62,35982.0,593.6046,593.6543,592.8394,592.9189,35982.0
2025-01-06 15:50:00,596.57,597.82,596.43,597.61,61733.0,592.8692,594.1115,592.7301,593.9028,61733.0
2025-01-06 15:55:00,597.61,598.36,597.35,598.23,237793.0,593.9028,594.6481,593.6444,594.5189,237793.0
2025-01-07 09:30:00,600.29,600.57,599.8,599.83,109238.0,596.5661,596.8444,596.0792,596.109,109238.0
2025-01-07 09:35:00,599.82,599.88,599.03,599.08,23502.0,596.0991,596.1587,595.314,595.3637,23502.0
2025-01-07 09:40:00,599.14,599.81,598.97,599.77,16219.0,595.4233,596.0891,595.2543,596.0494,16219.0
2025-01-07 09:45:00,599.8,600.13,599.5,599.5,15163.0,596.0792,596.4071,595.781,595.781,15163.0
2025-01-07 09:50:00,599.51,600.07,599.45,599.67,9576.0,595.791,596.3475,595.7314,595.95,9576.0
2025-01-07 09:55:00,599.82,599.87,599.11,599.19,15380.0,596.0991,596.1488,595.3935,595.473,15380.0
2025-01-07 10:00:00,599.14,599.14,596.55,596.57,65874.0,595.4233,595.4233,592.8493,592.8692,65874.0
2025-01-07 10:05:00,596.5,596.98,595.75,595.87,55869.0,592.7997,593.2767,592.0543,592.1736,55869.0
2025-01-07 10:10:00,595.81,596.5,595.52,595.92,35574.0,592.1139,592.7997,591.8257,592.2233,35574.0
2025-01-07 10:15:00,595.89,595.92,594.89,595.71,28839.0,592.1934,592.2233,591.1996,592.0146,28839.0
2025-01-07 10:20:00,595.92,596.73,595.66,596.67,20802.0,592.2233,593.0282,591.9649,592.9686,20802.0
2025-01-07 10:25:00,596.96,597.35,596.41,596.5,34307.0,593.2568,593.6444,592.7102,592.7997,34307.0
2025-01-07 10:30:00,596.45,596.52,594.91,595.3,27807.0,592.75,592.8195,591.2195,591.6071,27807.0
2025-01-07 10:35:00,595.34,595.66,593.65,593.75,63799.0,591.6469,591.9649,589.9673,590.0667,63799.0
2025-01-07 10:40:00,593.82,594.15,593.62,594.08,23095.0,590.1363,590.4642,589.9375,590.3947,23095.0
2025-01-07 10:45:00,593.92,594.02,593.11,593.72,41909.0,590.2357,590.335,589.4307,590.0369,41909.0
2025-01-07 10:50:00,593.71,594.96,593.71,594.54,13612.0,590.027,591.2692,590.027,590.8518,13612.0
2025-01-07 10:55:00,594.58,596.27,594.58,596.27,28981.0,590.8916,592.5711,590.8916,592.5711,28981.0
2025-01-07 11:00:00,596.38,596.52,595.87,596.33,12244.0,592.6804,592.8195,592.1736,592.6307,12244.0
2025-01-07 11:05:00,596.24,596.27,595.66,596.09,21653.0,592.5413,592.5711,591.9649,592.3922,21653.0
2025-01-07 11:10:00,596.0,596.01,595.08,595.32,10590.0,592.3028,592.3127,591.3885,591.627,10590.0
2025-01-07 11:15:00,595.23,595.59,594.91,595.25,23779.0,591.5375,591.8953,591.2195,591.5574,23779.0
2025-01-07 11:20:00,595.36,595.77,594.99,595.44,11651.0,591.6667,592.0742,591.299,591.7462,11651.0
2025-01-07 11:25:00,595.49,596.22,595.41,595.94,11178.0,591.7959,592.5214,591.7164,592.2431,11178.0
2025-01-07 11:30:00,595.84,595.94,594.85,594.95,18989.0,592.1438,592.2431,591.1599,591.2593,18989.0
2025-01-07 11:35:00,594.92,595.79,594.37,595.78,10784.0,591.2295,592.0941,590.6829,592.0841,10784.0
2025-01-07 11:40:00,595.67,596.05,595.0,595.09,10091.0,591.9748,592.3524,591.309,591.3984,10091.0
2025-01-07 11:45:00,595.02,595.47,595.01,595.07,7040.0,591.3288,591.776,591.3189,591.3785,7040.0
2025-01-07 11:50:00,595.03,595.03,593.84,593.85,13108.0,591.3388,591.3388,590.1562,590.1661,13108.0
2025-01-07 11:55:00,593.97,594.0,593.33,593.48,10793.0,590.2854,590.3152,589.6493,589.7984,10793.0
2025-01-07 12:00:00,593.58,594.1,593.58,593.65,7421.0,589.8978,590.4145,589.8978,589.9673,7421.0
2025-01-07 12:05:00,593.73,593.88,593.45,593.73,18570.0,590.0468,590.1959,589.7686,590.0468,18570.0
2025-01-07 12:10:00,593.6,594.2,593.31,594.2,65602.0,589.9176,590.5139,589.6294,590.5139,65602.0
2025-01-07 12:15:00,594.16,594.51,594.0,594.42,14609.0,590.4742,590.822,590.3152,590.7326,14609.0
2025-01-07 12:20:00,594.25,594.3,593.57,593.63,14660.0,590.5636,590.6133,589.8878,589.9475,14660.0
2025-01-07 12:25:00,593.72,593.72,593.06,593.57,15634.0,590.0369,590.0369,589.381,589.8878,15634.0
2025-01-07 12:30:00,593.41,594.38,593.41,594.12,15506.0,589.7288,590.6928,589.7288,590.4344,15506.0
2025-01-07 12:35:00,594.1,594.1,593.28,593.54,9802.0,590.4145,590.4145,589.5996,589.858,9802.0
2025-01-07 12:40:00,593.42,593.42,593.1,593.21,14438.0,589.7388,589.7388,589.4207,589.5301,14438.0
2025-01-07 12:45:00,593.04,593.09,592.63,592.85,15250.0,589.3611,589.4108,588.9537,589.1723,15250.0
2025-01-07 12:50:00,592.77,593.0,592.48,593.0,9234.0,589.0928,589.3214,588.8046,589.3214,9234.0
2025-01-07 12:55:00,593.0,593.82,593.0,593.75,12656.0,589.3214,590.1363,589.3214,590.0667,12656.0
2025-01-07 13:00:00,593.71,594.19,593.71,594.06,9157.0,590.027,590.504,590.027,590.3748,9157.0
2025-01-07 13:05:00,594.06,594.63,593.93,594.63,11578.0,590.3748,590.9413,590.2456,590.9413,11578.0
2025-01-07 13:10:00,594.62,594.74,594.39,594.61,14375.0,590.9313,591.0506,590.7027,590.9214,14375.0
2025-01-07 13:15:00,594.64,594.85,594.35,594.77,12905.0,590.9512,591.1599,590.663,591.0804,12905.0
2025-01-07 13:20:00,594.84,595.06,594.68,594.83,28220.0,591.15,591.3686,590.9909,591.14,28220.0
2025-01-07 13:25:00,594.89,595.18,594.78,595.08,19298.0,591.1996,591.4878,591.0903,591.3885,19298.0
2025-01-07 13:30:00,595.06,595.06,594.59,594.67,8705.0,591.3686,591.3686,590.9015,590.981,8705.0
2025-01-07 13:35:00,594.69,594.71,594.09,594.24,17486.0,591.0009,591.0208,590.4046,590.5537,17486.0
2025-01-07 13:40:00,594.28,594.29,593.55,593.76,5868.0,590.5934,590.6034,589.868,590.0767,5868.0
2025-01-07 13:45:00,593.83,594.06,593.8,593.97,10652.0,590.1462,590.3748,590.1164,590.2854,10652.0
2025-01-07 13:50:00,593.73,594.08,593.73,593.86,5024.0,590.0468,590.3947,590.0468,590.176,5024.0
2025-01-07 13:55:00,593.87,593.89,593.64,593.79,18292.0,590.186,590.2058,589.9574,590.1065,18292.0
2025-01-07 14:00:00,593.81,594.27,593.73,593.89,29176.0,590.1263,590.5835,590.0468,590.2058,29176.0
2025-01-07 14:05:00,593.85,594.2,593.85,594.01,12560.0,590.1661,590.5139,590.1661,590.3251,12560.0
2025-01-07 14:10:00,594.11,594.37,593.93,593.97,6345.0,590.4245,590.6829,590.2456,590.2854,6345.0
2025-01-07 14:15:00,593.93,593.98,593.69,593.74,9745.0,590.2456,590.2953,590.0071,590.0568,9745.0
2025-01-07 14:20:00,593.78,593.78,593.41,593.68,14825.0,590.0965,590.0965,589.7288,589.9972,14825.0
2025-01-07 14:25:00,593.78,594.0,593.71,593.94,18103.0,590.0965,590.3152,590.027,590.2555,18103.0
2025-01-07 14:30:00,593.86,593.92,593.38,593.5,20539.0,590.176,590.2357,589.699,589.8183,20539.0
2025-01-07 14:35:00,593.51,593.53,592.91,592.91,33605.0,589.8282,589.8481,589.2319,589.2319,33605.0
2025-01-07 14:40:00,592.9,593.5,592.68,593.46,23594.0,589.222,589.8183,589.0034,589.7785,23594.0
2025-01-07 14:45:00,593.44,593.65,592.84,592.86,12460.0,589.7586,589.9673,589.1624,589.1822,12460.0
2025-01-07 14:50:00,592.86,593.24,592.84,592.93,12435.0,589.1822,589.5599,589.1624,589.2518,12435.0
2025-01-07 14:55:00,592.95,593.05,592.76,592.86,16482.0,589.2717,589.3711,589.0829,589.1822,16482.0
2025-01-07 15:00:00,592.89,592.91,592.16,592.55,16633.0,589.2121,589.2319,588.4866,588.8742,16633.0
2025-01-07 15:05:00,592.42,592.62,591.92,592.03,38466.0,588.745,588.9437,588.2481,588.3574,38466.0
2025-01-07 15:10:00,591.94,591.94,591.47,591.69,35017.0,588.2679,588.2679,587.8009,588.0195,35017.0
2025-01-07 15:15:00,591.81,591.91,591.31,591.36,32066.0,588.1388,588.2381,587.6419,587.6915,32066.0
2025-01-07 15:20:00,591.3,591.3,590.58,590.7,19739.0,587.6319,587.6319,586.9164,587.0356,19739.0
2025-01-07 15:25:00,590.75,591.03,590.58,590.72,22860.0,587.0853,587.3636,586.9164,587.0555,22860.0
2025-01-07 15:30:00,590.73,590.96,590.12,590.17,32614.0,587.0655,587.294,586.4592,586.5089,32614.0
2025-01-07 15:35:00,590.23,590.59,589.59,590.59,33487.0,586.5686,586.9263,585.9325,586.9263,33487.0
2025-01-07 15:40:00,590.53,591.26,590.5,590.5,43916.0,586.8667,587.5922,586.8369,586.8369,43916.0
2025-01-07 15:45:00,590.63,591.06,590.33,590.89,16774.0,586.9661,587.3934,586.6679,587.2245,16774.0
2025-01-07 15:50:00,590.93,591.44,590.65,591.32,68321.0,587.2642,587.771,586.9859,587.6518,68321.0
2025-01-07 15:55:00,591.34,591.64,591.24,591.56,165766.0,587.6717,587.9698,587.5723,587.8903,165766.0
2025-01-08 09:30:00,591.48,591.58,590.36,591.02,61841.0,587.8108,587.9102,586.6977,587.3537,61841.0
2025-01-08 09:35:00,591.02,591.24,590.16,590.17,37549.0,587.3537,587.5723,586.499,586.5089,37549.0
2025-01-08 09:40:00,590.14,591.0,589.97,590.58,13484.0,586.4791,587.3338,586.3102,586.9164,13484.0
2025-01-08 09:45:00,590.56,590.93,589.81,590.66,54262.0,586.8965,587.2642,586.1512,586.9959,54262.0
2025-01-08 09:50:00,590.66,591.16,589.44,589.91,59542.0,586.9959,587.4928,585.7835,586.2505,59542.0
2025-01-08 09:55:00,590.0,590.5,589.76,590.15,17854.0,586.34,586.8369,586.1015,586.489,17854.0
2025-01-08 10:00:00,590.14,591.51,589.93,591.38,29150.0,586.4791,587.8406,586.2704,587.7114,29150.0
2025-01-08 10:05:00,591.37,591.38,590.91,591.08,19700.0,587.7015,587.7114,587.2443,587.4133,19700.0
2025-01-08 10:10:00,591.35,591.45,589.16,589.22,49602.0,587.6816,587.781,585.5052,585.5648,49602.0
2025-01-08 10:15:00,589.3,589.88,588.86,589.71,36418.0,585.6443,586.2207,585.2071,586.0518,36418.0
2025-01-08 10:20:00,589.71,590.02,588.8,589.88,30104.0,586.0518,586.3599,585.1474,586.2207,30104.0
2025-01-08 10:25:00,589.96,590.08,589.19,589.24,9074.0,586.3002,586.4195,585.535,585.5847,9074.0
2025-01-08 10:30:00,589.2,589.76,589.17,589.71,65616.0,585.5449,586.1015,585.5151,586.0518,65616.0
2025-01-08 10:35:00,589.72,590.9,589.71,590.12,16994.0,586.0617,587.2344,586.0518,586.4592,16994.0
2025-01-08 10:40:00,590.07,590.43,589.79,590.04,84908.0,586.4095,586.7673,586.1313,586.3797,84908.0
2025-01-08 10:45:00,590.01,590.26,589.66,590.24,12184.0,586.3499,586.5984,586.0021,586.5785,12184.0
2025-01-08 10:50:00,590.29,591.3,590.28,591.0,42007.0,586.6282,587.6319,586.6182,587.3338,42007.0
2025-01-08 10:55:00,591.07,591.26,590.88,591.26,6162.0,587.4033,587.5922,587.2145,587.5922,6162.0
2025-01-08 11:00:00,591.24,591.25,590.6,590.63,21212.0,587.5723,587.5822,586.9363,586.9661,21212.0
2025-01-08 11:05:00,590.54,591.0,590.03,590.69,21175.0,586.8766,587.3338,586.3698,587.0257,21175.0
2025-01-08 11:10:00,590.79,591.26,590.79,590.89,8062.0,587.1251,587.5922,587.1251,587.2245,8062.0
2025-01-08 11:15:00,590.63,590.95,590.52,590.92,11010.0,586.9661,587.2841,586.8568,587.2543,11010.0
2025-01-08 11:20:00,590.91,591.52,590.91,591.26,11116.0,587.2443,587.8506,587.2443,587.5922,11116.0
2025-01-08 11:25:00,591.33,591.33,590.76,590.85,9693.0,587.6617,587.6617,587.0953,587.1847,9693.0
2025-01-08 11:30:00,591.2,591.49,591.15,591.43,5400.0,587.5325,587.8207,587.4828,587.7611,5400.0
2025-01-08 11:35:00,591.4,592.37,591.4,592.22,11054.0,587.7313,588.6953,587.7313,588.5462,11054.0
2025-01-08 11:40:00,592.28,592.71,592.02,592.56,20828.0,588.6058,589.0332,588.3474,588.8841,20828.0
2025-01-08 11:45:00,592.51,592.52,592.22,592.34,12437.0,588.8344,588.8443,588.5462,588.6655,12437.0
2025-01-08 11:50:00,592.21,592.32,592.0,592.06,5829.0,588.5363,588.6456,588.3276,588.3872,5829.0
2025-01-08 11:55:00,592.05,592.32,591.88,592.23,88978.0,588.3773,588.6456,588.2083,588.5561,88978.0
2025-01-08 12:00:00,592.2,592.24,591.45,591.48,12981.0,588.5263,588.5661,587.781,587.8108,12981.0
2025-01-08 12:05:00,591.24,591.25,590.55,590.55,16778.0,587.5723,587.5822,586.8866,586.8866,16778.0
2025-01-08 12:10:00,590.81,590.81,589.95,590.09,15648.0,587.145,587.145,586.2903,586.4294,15648.0
2025-01-08 12:15:00,590.17,590.29,589.89,590.2,10743.0,586.5089,586.6282,586.2307,586.5387,10743.0
2025-01-08 12:20:00,590.2,590.34,589.25,589.5,6125.0,586.5387,586.6779,585.5946,585.8431,6125.0
2025-01-08 12:25:00,589.57,589.63,588.17,588.42,48512.0,585.9126,585.9723,584.5213,584.7698,48512.0
2025-01-08 12:30:00,588.47,588.88,587.98,588.64,56473.0,584.8195,585.2269,584.3325,584.9884,56473.0
2025-01-08 12:35:00,588.65,588.8,588.37,588.47,56334.0,584.9984,585.1474,584.7201,584.8195,56334.0
2025-01-08 12:40:00,588.36,589.29,588.36,589.27,19160.0,584.7102,585.6344,584.7102,585.6145,19160.0
2025-01-08 12:45:00,589.25,589.41,588.78,588.86,23374.0,585.5946,585.7536,585.1275,585.2071,23374.0
2025-01-08 12:50:00,588.86,589.57,588.86,589.43,14733.0,585.2071,585.9126,585.2071,585.7735,14733.0
2025-01-08 12:55:00,589.46,590.06,589.28,589.72,14598.0,585.8033,586.3996,585.6244,586.0617,14598.0
2025-01-08 13:00:00,589.71,591.1,589.71,590.85,26204.0,586.0518,587.4332,586.0518,587.1847,26204.0
2025-01-08 13:05:00,590.94,591.21,590.61,590.93,15073.0,587.2741,587.5425,586.9462,587.2642,15073.0
2025-01-08 13:10:00,590.94,591.25,590.76,590.99,16057.0,587.2741,587.5822,587.0953,587.3238,16057.0
2025-01-08 13:15:00,591.1,591.5,591.08,591.44,8029.0,587.4332,587.8307,587.4133,587.771,8029.0
2025-01-08 13:20:00,591.29,591.46,590.93,591.46,11434.0,587.622,587.7909,587.2642,587.7909,11434.0
2025-01-08 13:25:00,591.47,592.35,591.45,591.92,61681.0,587.8009,588.6754,587.781,588.2481,61681.0
2025-01-08 13:30:00,591.79,591.95,591.51,591.54,9440.0,588.1189,588.2779,587.8406,587.8704,9440.0
2025-01-08 13:35:00,591.59,592.2,591.58,592.12,25801.0,587.9201,588.5263,587.9102,588.4468,25801.0
2025-01-08 13:40:00,592.08,592.08,591.69,592.03,10366.0,588.4071,588.4071,588.0195,588.3574,10366.0
2025-01-08 13:45:00,591.91,591.91,591.18,591.18,54528.0,588.2381,588.2381,587.5127,587.5127,54528.0
2025-01-08 13:50:00,591.32,591.32,589.82,589.96,17796.0,587.6518,587.6518,586.1611,586.3002,17796.0
2025-01-08 13:55:00,589.99,590.73,589.88,590.6,14653.0,586.33,587.0655,586.2207,586.9363,14653.0
2025-01-08 14:00:00,590.64,590.64,589.95,590.55,29111.0,586.976,586.976,586.2903,586.8866,29111.0
2025-01-08 14:05:00,590.62,592.33,590.62,592.33,59268.0,586.9561,588.6555,586.9561,588.6555,59268.0
2025-01-08 14:10:00,592.27,592.27,590.84,590.85,18533.0,588.5959,588.5959,587.1748,587.1847,18533.0
2025-01-08 14:15:00,591.01,592.07,590.97,592.07,23218.0,587.3437,588.3971,587.304,588.3971,23218.0
2025-01-08 14:20:00,592.04,592.87,591.93,592.62,23932.0,588.3673,589.1922,588.258,588.9437,23932.0
2025-01-08 14:25:00,592.65,593.37,592.4,593.09,15520.0,588.9735,589.6891,588.7251,589.4108,15520.0
2025-01-08 14:30:00,592.87,592.87,591.8,591.88,15801.0,589.1922,589.1922,588.1288,588.2083,15801.0
2025-01-08 14:35:00,591.84,592.15,591.49,591.52,16057.0,588.1686,588.4766,587.8207,587.8506,16057.0
2025-01-08 14:40:00,591.42,591.66,591.01,591.26,14271.0,587.7512,587.9897,587.3437,587.5922,14271.0
2025-01-08 14:45:00,591.21,591.74,591.17,591.5,9789.0,587.5425,588.0692,587.5027,587.8307,9789.0
2025-01-08 14:50:00,591.52,591.75,591.08,591.1,11150.0,587.8506,588.0791,587.4133,587.4332,11150.0
2025-01-08 14:55:00,591.18,591.56,591.06,591.37,31706.0,587.5127,587.8903,587.3934,587.7015,31706.0
2025-01-08 15:00:00,591.35,591.69,591.25,591.64,21759.0,587.6816,588.0195,587.5822,587.9698,21759.0
2025-01-08 15:05:00,591.7,591.8,591.09,591.27,74444.0,588.0294,588.1288,587.4232,587.6021,74444.0
2025-01-08 15:10:00,591.23,591.53,590.81,590.81,20388.0,587.5623,587.8605,587.145,587.145,20388.0
2025-01-08 15:15:00,590.72,591.65,590.72,591.52,34074.0,587.0555,587.9797,587.0555,587.8506,34074.0
2025-01-08 15:20:00,591.53,591.97,591.53,591.84,20397.0,587.8605,588.2978,587.8605,588.1686,20397.0
2025-01-08 15:25:00,591.99,592.13,591.58,592.08,16723.0,588.3176,588.4568,587.9102,588.4071,16723.0
2025-01-08 15:30:00,591.9,592.04,591.36,591.36,33901.0,588.2282,588.3673,587.6915,587.6915,33901.0
2025-01-08 15:35:00,591.28,591.58,591.14,591.14,12824.0,587.612,587.9102,587.4729,587.4729,12824.0
2025-01-08 15:40:00,591.05,591.81,591.05,591.73,17868.0,587.3835,588.1388,587.3835,588.0592,17868.0
2025-01-08 15:45:00,591.63,591.8,591.5,591.72,43218.0,587.9599,588.1288,587.8307,588.0493,43218.0
2025-01-08 15:50:00,591.72,592.32,591.7,592.21,37661.0,588.0493,588.6456,588.0294,588.5363,37661.0
2025-01-08 15:55:00,592.13,592.58,591.91,592.22,113243.0,588.4568,588.904,588.2381,588.5462,113243.0
2025-01-10 09:30:00,588.69,588.72,586.92,588.01,214239.0,585.0381,585.0679,583.2791,584.3623,214239.0
2025-01-10 09:35:00,587.96,588.31,586.35,586.69,100135.0,584.3126,584.6605,582.7126,583.0505,100135.0
2025-01-10 09:40:00,586.69,587.34,586.15,587.24,75353.0,583.0505,583.6965,582.5139,583.5971,75353.0
2025-01-10 09:45:00,587.31,587.66,585.27,585.52,79022.0,583.6667,584.0145,581.6393,581.8878,79022.0
2025-01-10 09:50:00,585.48,586.1,585.09,585.28,58654.0,581.848,582.4642,581.4604,581.6493,58654.0
2025-01-10 09:55:00,585.21,585.89,585.18,585.77,47611.0,581.5797,582.2555,581.5499,582.1362,47611.0
2025-01-10 10:00:00,585.74,585.74,582.56,582.93,120748.0,582.1064,582.1064,578.9461,579.3138,120748.0
2025-01-10 10:05:00,582.93,583.41,582.23,582.47,182692.0,579.3138,579.7909,578.6182,578.8567,182692.0
2025-01-10 10:10:00,582.81,582.87,581.98,582.37,91151.0,579.1946,579.2542,578.3697,578.7573,91151.0
2025-01-10 10:15:00,582.34,583.6,582.33,583.13,72673.0,578.7275,579.9797,578.7176,579.5126,72673.0
2025-01-10 10:20:00,583.11,584.33,583.1,584.29,47872.0,579.4927,580.7052,579.4828,580.6654,47872.0
2025-01-10 10:25:00,584.27,584.71,583.85,584.67,28588.0,580.6455,581.0828,580.2281,581.043,28588.0
2025-01-10 10:30:00,584.68,585.24,584.26,584.95,74437.0,581.053,581.6095,580.6356,581.3213,74437.0
2025-01-10 10:35:00,584.66,585.44,584.61,585.24,32947.0,581.0331,581.8083,580.9834,581.6095,32947.0
2025-01-10 10:40:00,585.19,585.32,584.64,584.77,21372.0,581.5598,581.689,581.0132,581.1424,21372.0
2025-01-10 10:45:00,584.8,585.99,584.54,585.58,40657.0,581.1722,582.3549,580.9139,581.9474,40657.0
2025-01-10 10:50:00,585.59,585.62,583.9,584.43,43819.0,581.9573,581.9872,580.2778,580.8045,43819.0
2025-01-10 10:55:00,584.52,584.61,583.73,583.88,63594.0,580.894,580.9834,580.1089,580.2579,63594.0
2025-01-10 11:00:00,583.95,584.1,582.97,582.97,28001.0,580.3275,580.4766,579.3536,579.3536,28001.0
2025-01-10 11:05:00,583.16,583.3,582.73,583.12,20736.0,579.5424,579.6815,579.1151,579.5027,20736.0
2025-01-10 11:10:00,583.14,583.22,582.78,582.93,17782.0,579.5225,579.602,579.1648,579.3138,17782.0
2025-01-10 11:15:00,582.9,583.17,582.53,582.62,18314.0,579.284,579.5523,578.9163,579.0058,18314.0
2025-01-10 11:20:00,582.58,583.43,582.58,583.17,32791.0,578.966,579.8107,578.966,579.5523,32791.0
2025-01-10 11:25:00,583.14,583.43,582.38,582.59,22359.0,579.5225,579.8107,578.7673,578.9759,22359.0
2025-01-10 11:30:00,582.55,582.68,582.17,582.35,25896.0,578.9362,579.0654,578.5586,578.7374,25896.0
2025-01-10 11:35:00,582.33,582.42,581.58,581.96,24774.0,578.7176,578.807,577.9722,578.3499,24774.0
2025-01-10 11:40:00,581.94,583.34,581.94,583.34,35962.0,578.33,579.7213,578.33,579.7213,35962.0
2025-01-10 11:45:00,583.21,583.56,582.46,582.67,27176.0,579.5921,579.9399,578.8468,579.0555,27176.0
2025-01-10 11:50:00,582.72,583.35,582.71,583.01,21622.0,579.1051,579.7312,579.0952,579.3933,21622.0
2025-01-10 11:55:00,582.92,582.93,581.79,581.86,14009.0,579.3039,579.3138,578.1809,578.2505,14009.0
2025-01-10 12:00:00,581.93,582.04,581.39,581.45,78937.0,578.32,578.4294,577.7834,577.843,78937.0
2025-01-10 12:05:00,581.5,581.74,581.33,581.51,15183.0,577.8927,578.1312,577.7238,577.9026,15183.0
2025-01-10 12:10:00,581.51,581.84,581.45,581.79,21295.0,577.9026,578.2306,577.843,578.1809,21295.0
2025-01-10 12:15:00,581.76,582.36,581.65,582.29,36394.0,578.1511,578.7474,578.0418,578.6778,36394.0
2025-01-10 12:20:00,582.26,582.45,581.67,582.09,46754.0,578.648,578.8368,578.0617,578.479,46754.0
2025-01-10 12:25:00,582.07,582.81,582.03,582.79,29188.0,578.4592,579.1946,578.4194,579.1747,29188.0
2025-01-10 12:30:00,582.73,583.11,582.68,582.99,32363.0,579.1151,579.4927,579.0654,579.3735,32363.0
2025-01-10 12:35:00,583.0,583.62,582.74,583.35,32716.0,579.3834,579.9996,579.125,579.7312,32716.0
2025-01-10 12:40:00,583.35,583.92,583.35,583.75,35657.0,579.7312,580.2977,579.7312,580.1288,35657.0
2025-01-10 12:45:00,583.68,584.1,583.4,583.93,32216.0,580.0592,580.4766,579.7809,580.3076,32216.0
2025-01-10 12:50:00,583.88,584.04,583.7,584.01,14021.0,580.2579,580.417,580.0791,580.3871,14021.0
2025-01-10 12:55:00,584.03,584.49,583.95,584.34,21742.0,580.407,580.8642,580.3275,580.7151,21742.0
2025-01-10 13:00:00,584.27,584.37,583.77,583.98,41322.0,580.6455,580.7449,580.1486,580.3573,41322.0
2025-01-10 13:05:00,583.98,584.9,583.86,584.86,31167.0,580.3573,581.2716,580.2381,581.2319,31167.0
2025-01-10 13:10:00,584.83,585.15,584.83,584.94,34827.0,581.2021,581.5201,581.2021,581.3114,34827.0
2025-01-10 13:15:00,584.94,585.19,584.59,585.04,39925.0,581.3114,581.5598,580.9635,581.4107,39925.0
2025-01-10 13:20:00,585.12,586.19,585.05,586.02,24073.0,581.4903,582.5536,581.4207,582.3847,24073.0
2025-01-10 13:25:00,586.08,586.54,585.85,585.98,26815.0,582.4443,582.9014,582.2157,582.3449,26815.0
2025-01-10 13:30:00,586.03,586.28,585.46,586.21,17886.0,582.3946,582.6431,581.8281,582.5735,17886.0
2025-01-10 13:35:00,586.09,586.6,585.94,586.36,20103.0,582.4542,582.9611,582.3052,582.7226,20103.0
2025-01-10 13:40:00,586.33,586.56,585.97,586.14,49518.0,582.6927,582.9213,582.335,582.5039,49518.0
2025-01-10 13:45:00,586.18,586.71,585.86,586.71,60990.0,582.5437,583.0704,582.2257,583.0704,60990.0
2025-01-10 13:50:00,586.64,586.73,586.09,586.52,76990.0,583.0008,583.0903,582.4542,582.8816,76990.0
2025-01-10 13:55:00,586.46,587.31,586.45,587.23,32589.0,582.8219,583.6667,582.812,583.5872,32589.0
2025-01-10 14:00:00,587.21,587.28,585.99,586.06,21220.0,583.5673,583.6369,582.3549,582.4244,21220.0
2025-01-10 14:05:00,586.06,586.11,584.71,584.71,26723.0,582.4244,582.4741,581.0828,581.0828,26723.0
2025-01-10 14:10:00,584.6,585.16,584.46,584.84,25608.0,580.9735,581.53,580.8343,581.212,25608.0
2025-01-10 14:15:00,584.86,585.2,584.75,585.07,42653.0,581.2319,581.5698,581.1225,581.4406,42653.0
2025-01-10 14:20:00,585.02,585.05,584.37,584.78,33582.0,581.3909,581.4207,580.7449,581.1524,33582.0
2025-01-10 14:25:00,584.97,585.75,584.96,585.41,19449.0,581.3412,582.1163,581.3312,581.7785,19449.0
2025-01-10 14:30:00,585.43,585.43,584.67,584.68,10155.0,581.7983,581.7983,581.043,581.053,10155.0
2025-01-10 14:35:00,584.66,584.96,584.42,584.91,27500.0,581.0331,581.3312,580.7946,581.2816,27500.0
2025-01-10 14:40:00,584.84,585.09,584.41,584.71,28012.0,581.212,581.4604,580.7847,581.0828,28012.0
2025-01-10 14:45:00,584.67,584.75,584.12,584.12,17669.0,581.043,581.1225,580.4965,580.4965,17669.0
2025-01-10 14:50:00,584.09,584.8,584.09,584.75,19514.0,580.4666,581.1722,580.4666,581.1225,19514.0
2025-01-10 14:55:00,584.74,585.22,584.66,584.86,37707.0,581.1126,581.5896,581.0331,581.2319,37707.0
2025-01-10 15:00:00,584.86,585.01,584.23,584.69,34750.0,581.2319,581.3809,580.6058,581.0629,34750.0
2025-01-10 15:05:00,584.71,585.13,584.56,584.58,20504.0,581.0828,581.5002,580.9337,580.9536,20504.0
2025-01-10 15:10:00,584.54,584.68,583.42,583.54,106283.0,580.9139,581.053,579.8008,579.9201,106283.0
2025-01-10 15:15:00,583.52,583.76,582.78,583.01,41876.0,579.9002,580.1387,579.1648,579.3933,41876.0
2025-01-10 15:20:00,583.26,583.6,583.06,583.29,33810.0,579.6418,579.9797,579.443,579.6716,33810.0
2025-01-10 15:25:00,583.29,583.34,582.87,583.17,86424.0,579.6716,579.7213,579.2542,579.5523,86424.0
2025-01-10 15:30:00,583.09,583.26,582.46,582.86,35065.0,579.4728,579.6418,578.8468,579.2443,35065.0
2025-01-10 15:35:00,582.86,583.87,582.84,583.29,35195.0,579.2443,580.248,579.2244,579.6716,35195.0
2025-01-10 15:40:00,583.17,583.67,582.82,583.19,52470.0,579.5523,580.0492,579.2045,579.5722,52470.0
2025-01-10 15:45:00,583.05,583.21,582.82,582.94,39200.0,579.4331,579.5921,579.2045,579.3238,39200.0
2025-01-10 15:50:00,582.9,583.76,582.64,583.76,80216.0,579.284,580.1387,579.0256,580.1387,80216.0
2025-01-10 15:55:00,583.55,583.83,583.12,583.31,120447.0,579.93,580.2083,579.5027,579.6915,120447.0
2025-01-13 09:30:00,578.56,579.2,578.0,579.2,145257.0,574.9709,575.607,574.4144,575.607,145257.0
2025-01-13 09:35:00,579.22,579.31,578.28,578.47,30798.0,575.6269,575.7163,574.6927,574.8815,30798.0
2025-01-13 09:40:00,578.4,579.59,578.26,579.54,16255.0,574.8119,575.9946,574.6728,575.9449,16255.0
2025-01-13 09:45:00,579.56,579.58,578.86,579.35,19894.0,575.9647,575.9846,575.2691,575.756,19894.0
2025-01-13 09:50:00,579.31,580.5,579.18,580.09,81194.0,575.7163,576.8989,575.5871,576.4915,81194.0
2025-01-13 09:55:00,580.1,581.04,580.08,580.49,54554.0,576.5014,577.4356,576.4815,576.889,54554.0
2025-01-13 10:00:00,580.54,580.54,579.8,580.19,17176.0,576.9387,576.9387,576.2033,576.5908,17176.0
2025-01-13 10:05:00,580.24,581.37,580.19,580.21,9360.0,576.6405,577.7635,576.5908,576.6107,9360.0
2025-01-13 10:10:00,580.2,580.33,579.62,579.69,19502.0,576.6008,576.73,576.0244,576.0939,19502.0
2025-01-13 10:15:00,579.64,580.39,579.26,580.23,16719.0,576.0442,576.7896,575.6666,576.6306,16719.0
2025-01-13 10:20:00,580.12,580.67,579.28,579.5,59945.0,576.5213,577.0679,575.6865,575.9051,59945.0
2025-01-13 10:25:00,579.38,579.44,578.72,578.77,17868.0,575.7859,575.8455,575.13,575.1796,17868.0
2025-01-13 10:30:00,578.85,579.9,578.76,579.48,27112.0,575.2591,576.3026,575.1697,575.8852,27112.0
2025-01-13 10:35:00,579.44,581.1,579.44,580.96,22090.0,575.8455,577.4952,575.8455,577.3561,22090.0
2025-01-13 10:40:00,581.09,581.63,580.55,581.44,29926.0,577.4853,578.0219,576.9486,577.8331,29926.0
2025-01-13 10:45:00,581.42,581.83,581.42,581.76,27779.0,577.8132,578.2207,577.8132,578.1511,27779.0
2025-01-13 10:50:00,581.81,581.81,580.78,580.89,28946.0,578.2008,578.2008,577.1772,577.2865,28946.0
2025-01-13 10:55:00,580.94,581.02,580.5,580.76,18218.0,577.3362,577.4157,576.8989,577.1573,18218.0
2025-01-13 11:00:00,580.86,580.87,580.12,580.19,15229.0,577.2567,577.2666,576.5213,576.5908,15229.0
2025-01-13 11:05:00,580.17,580.23,579.7,579.85,7951.0,576.571,576.6306,576.1039,576.2529,7951.0
2025-01-13 11:10:00,579.96,580.19,579.66,579.88,11339.0,576.3623,576.5908,576.0641,576.2828,11339.0
2025-01-13 11:15:00,580.01,580.1,579.72,579.91,8585.0,576.412,576.5014,576.1238,576.3126,8585.0
2025-01-13 11:20:00,580.0,580.4,579.62,579.87,20906.0,576.402,576.7995,576.0244,576.2728,20906.0
2025-01-13 11:25:00,580.12,580.27,579.82,579.96,15385.0,576.5213,576.6703,576.2231,576.3623,15385.0
2025-01-13 11:30:00,579.86,580.18,579.75,580.16,11657.0,576.2629,576.5809,576.1536,576.561,11657.0
2025-01-13 11:35:00,580.12,580.65,579.45,579.64,17735.0,576.5213,577.048,575.8554,576.0442,17735.0
2025-01-13 11:40:00,579.71,580.82,579.71,580.75,7869.0,576.1138,577.2169,576.1138,577.1474,7869.0
2025-01-13 11:45:00,580.78,580.78,580.22,580.42,12418.0,577.1772,577.1772,576.6206,576.8194,12418.0
2025-01-13 11:50:00,580.41,580.45,579.59,579.59,151090.0,576.8095,576.8492,575.9946,575.9946,151090.0
2025-01-13 11:55:00,579.56,579.57,578.69,578.75,19587.0,575.9647,575.9747,575.1001,575.1598,19587.0
2025-01-13 12:00:00,578.75,579.42,578.47,579.08,16293.0,575.1598,575.8256,574.8815,575.4877,16293.0
2025-01-13 12:05:00,579.04,579.99,578.95,579.97,25431.0,575.448,576.3921,575.3585,576.3722,25431.0
2025-01-13 12:10:00,580.01,580.4,579.94,580.37,22759.0,576.412,576.7995,576.3424,576.7697,22759.0
2025-01-13 12:15:00,580.36,580.97,580.29,580.87,14061.0,576.7598,577.366,576.6902,577.2666,14061.0
2025-01-13 12:20:00,580.77,581.18,580.71,580.94,17583.0,577.1672,577.5747,577.1076,577.3362,17583.0
2025-01-13 12:25:00,580.93,581.29,580.93,580.95,14185.0,577.3262,577.684,577.3262,577.3461,14185.0
2025-01-13 12:30:00,580.93,581.22,580.62,581.14,38988.0,577.3262,577.6144,577.0182,577.5349,38988.0
2025-01-13 12:35:00,581.07,581.17,580.52,580.57,18556.0,577.4654,577.5648,576.9188,576.9685,18556.0
2025-01-13 12:40:00,580.59,580.81,580.41,580.57,8087.0,576.9884,577.207,576.8095,576.9685,8087.0
2025-01-13 12:45:00,580.53,581.17,580.53,580.82,5897.0,576.9287,577.5648,576.9287,577.2169,5897.0
2025-01-13 12:50:00,581.04,581.44,581.03,581.06,9020.0,577.4356,577.8331,577.4256,577.4554,9020.0
2025-01-13 12:55:00,581.24,582.25,581.24,582.2,16860.0,577.6343,578.6381,577.6343,578.5884,16860.0
2025-01-13 13:00:00,582.2,582.28,581.92,582.08,6733.0,578.5884,578.6679,578.3101,578.4691,6733.0
2025-01-13 13:05:00,581.95,582.4,581.75,582.11,11556.0,578.3399,578.7871,578.1412,578.4989,11556.0
2025-01-13 13:10:00,582.17,582.4,582.15,582.27,12191.0,578.5586,578.7871,578.5387,578.6579,12191.0
2025-01-13 13:15:00,582.31,582.37,581.78,581.88,17586.0,578.6977,578.7573,578.171,578.2704,17586.0
2025-01-13 13:20:00,581.87,582.0,581.7,581.8,3730.0,578.2604,578.3896,578.0915,578.1908,3730.0
2025-01-13 13:25:00,581.94,582.46,581.84,582.46,17491.0,578.33,578.8468,578.2306,578.8468,17491.0
2025-01-13 13:30:00,582.52,582.8,582.25,582.69,14088.0,578.9064,579.1846,578.6381,579.0753,14088.0
2025-01-13 13:35:00,582.72,582.79,582.34,582.76,21698.0,579.1051,579.1747,578.7275,579.1449,21698.0
2025-01-13 13:40:00,582.66,582.66,582.16,582.23,5054.0,579.0455,579.0455,578.5486,578.6182,5054.0
2025-01-13 13:45:00,582.18,583.06,582.16,583.03,20041.0,578.5685,579.443,578.5486,579.4132,20041.0
2025-01-13 13:50:00,582.92,582.99,582.4,582.45,11311.0,579.3039,579.3735,578.7871,578.8368,11311.0
2025-01-13 13:55:00,582.34,582.86,582.3,582.75,5097.0,578.7275,579.2443,578.6877,579.135,5097.0
2025-01-13 14:00:00,582.79,582.87,582.26,582.33,11281.0,579.1747,579.2542,578.648,578.7176,11281.0
2025-01-13 14:05:00,582.37,582.74,582.29,582.41,16628.0,578.7573,579.125,578.6778,578.7971,16628.0
2025-01-13 14:10:00,582.4,582.76,582.05,582.13,8688.0,578.7871,579.1449,578.4393,578.5188,8688.0
2025-01-13 14:15:00,582.11,582.23,581.94,581.96,11929.0,578.4989,578.6182,578.33,578.3499,11929.0
2025-01-13 14:20:00,582.0,582.44,581.77,582.26,7455.0,578.3896,578.8269,578.161,578.648,7455.0
2025-01-13 14:25:00,582.25,583.12,582.21,583.09,20562.0,578.6381,579.5027,578.5983,579.4728,20562.0
2025-01-13 14:30:00,583.0,583.28,582.78,582.95,17167.0,579.3834,579.6617,579.1648,579.3337,17167.0
2025-01-13 14:35:00,582.92,583.41,582.49,583.23,21095.0,579.3039,579.7909,578.8766,579.612,21095.0
2025-01-13 14:40:00,583.24,583.76,583.23,583.58,40741.0,579.6219,580.1387,579.612,579.9598,40741.0
2025-01-13 14:45:00,583.47,583.53,582.44,582.51,14983.0,579.8505,579.9101,578.8269,578.8964,14983.0
2025-01-13 14:50:00,582.56,582.93,582.47,582.76,20277.0,578.9461,579.3138,578.8567,579.1449,20277.0
2025-01-13 14:55:00,582.82,583.39,582.81,583.19,27672.0,579.2045,579.771,579.1946,579.5722,27672.0
2025-01-13 15:00:00,583.16,583.25,582.73,582.95,21634.0,579.5424,579.6319,579.1151,579.3337,21634.0
2025-01-13 15:05:00,582.91,583.45,582.91,583.09,17569.0,579.294,579.8306,579.294,579.4728,17569.0
2025-01-13 15:10:00,583.13,583.26,582.99,583.1,55220.0,579.5126,579.6418,579.3735,579.4828,55220.0
2025-01-13 15:15:00,583.05,583.66,583.0,583.63,36869.0,579.4331,580.0393,579.3834,580.0095,36869.0
2025-01-13 15:20:00,583.64,583.74,582.75,582.79,25303.0,580.0194,580.1188,579.135,579.1747,25303.0
2025-01-13 15:25:00,582.78,583.03,582.71,582.92,16691.0,579.1648,579.4132,579.0952,579.3039,16691.0
2025-01-13 15:30:00,582.83,583.08,582.67,582.96,35058.0,579.2145,579.4629,579.0555,579.3437,35058.0
2025-01-13 15:35:00,582.87,583.3,582.73,582.8,22513.0,579.2542,579.6815,579.1151,579.1846,22513.0
2025-01-13 15:40:00,582.86,583.12,582.82,582.88,33387.0,579.2443,579.5027,579.2045,579.2641,33387.0
2025-01-13 15:45:00,582.87,583.11,582.72,582.97,30554.0,579.2542,579.4927,579.1051,579.3536,30554.0
2025-01-13 15:50:00,582.94,584.01,582.88,583.93,40033.0,579.3238,580.3871,579.2641,580.3076,40033.0
2025-01-13 15:55:00,583.97,584.51,583.86,584.35,182542.0,580.3474,580.884,580.2381,580.725,182542.0
2025-01-14 09:30:00,587.12,587.39,586.1,586.78,161336.0,583.4778,583.7462,582.4642,583.14,161336.0
2025-01-14 09:35:00,586.78,587.59,586.77,587.46,36005.0,583.14,583.9449,583.13,583.8157,36005.0
2025-01-14 09:40:00,587.5,587.74,587.02,587.62,26194.0,583.8555,584.094,583.3785,583.9747,26194.0
2025-01-14 09:45:00,587.63,587.69,586.16,586.69,32796.0,583.9847,584.0443,582.5238,583.0505,32796.0
2025-01-14 09:50:00,586.84,586.84,585.16,585.55,183940.0,583.1996,583.1996,581.53,581.9176,183940.0
2025-01-14 09:55:00,585.55,585.95,584.78,585.05,75723.0,581.9176,582.3151,581.1524,581.4207,75723.0
2025-01-14 10:00:00,585.19,586.09,584.95,585.96,18048.0,581.5598,582.4542,581.3213,582.325,18048.0
2025-01-14 10:05:00,585.76,587.06,585.75,586.63,28702.0,582.1263,583.4182,582.1163,582.9909,28702.0
2025-01-14 10:10:00,586.58,587.32,586.38,586.86,62308.0,582.9412,583.6766,582.7424,583.2195,62308.0
2025-01-14 10:15:00,586.86,587.39,586.82,586.84,17042.0,583.2195,583.7462,583.1797,583.1996,17042.0
2025-01-14 10:20:00,586.86,586.87,585.97,586.36,23588.0,583.2195,583.2294,582.335,582.7226,23588.0
2025-01-14 10:25:00,586.44,586.79,585.76,585.92,11445.0,582.8021,583.1499,582.1263,582.2853,11445.0
2025-01-14 10:30:00,586.11,586.13,585.55,585.55,10586.0,582.4741,582.494,581.9176,581.9176,10586.0
2025-01-14 10:35:00,585.59,585.92,585.05,585.05,14456.0,581.9573,582.2853,581.4207,581.4207,14456.0
2025-01-14 10:40:00,585.12,586.34,585.04,586.34,17925.0,581.4903,582.7027,581.4107,582.7027,17925.0
2025-01-14 10:45:00,586.2,586.23,585.45,585.45,7227.0,582.5636,582.5934,581.8182,581.8182,7227.0
2025-01-14 10:50:00,585.36,585.65,584.7,585.64,14275.0,581.7288,582.017,581.0729,582.007,14275.0
2025-01-14 10:55:00,585.63,585.63,584.63,584.69,13879.0,581.9971,581.9971,581.0033,581.0629,13879.0
2025-01-14 11:00:00,584.57,584.57,582.96,583.33,18400.0,580.9437,580.9437,579.3437,579.7114,18400.0
2025-01-14 11:05:00,583.3,584.14,583.3,583.94,11641.0,579.6815,580.5163,579.6815,580.3176,11641.0
2025-01-14 11:10:00,583.87,584.06,583.27,583.65,18909.0,580.248,580.4368,579.6517,580.0294,18909.0
2025-01-14 11:15:00,583.59,584.05,583.29,583.6,24404.0,579.9697,580.4269,579.6716,579.9797,24404.0
2025-01-14 11:20:00,583.66,584.16,583.6,583.92,240225.0,580.0393,580.5362,579.9797,580.2977,240225.0
2025-01-14 11:25:00,583.95,584.76,583.65,583.65,26983.0,580.3275,581.1325,580.0294,580.0294,26983.0
2025-01-14 11:30:00,583.62,584.19,583.59,583.93,25477.0,579.9996,580.566,579.9697,580.3076,25477.0
2025-01-14 11:35:00,583.93,583.93,583.03,583.3,17078.0,580.3076,580.3076,579.4132,579.6815,17078.0
2025-01-14 11:40:00,583.42,583.42,582.21,582.26,38623.0,579.8008,579.8008,578.5983,578.648,38623.0
2025-01-14 11:45:00,582.33,582.47,582.09,582.3,15380.0,578.7176,578.8567,578.479,578.6877,15380.0
2025-01-14 11:50:00,582.31,582.49,582.05,582.25,10084.0,578.6977,578.8766,578.4393,578.6381,10084.0
2025-01-14 11:55:00,582.28,582.52,581.61,581.61,19911.0,578.6679,578.9064,578.002,578.002,19911.0
2025-01-14 12:00:00,581.5,581.91,581.34,581.82,25575.0,577.8927,578.3002,577.7337,578.2107,25575.0
2025-01-14 12:05:00,581.78,582.42,581.61,582.18,34290.0,578.171,578.807,578.002,578.5685,34290.0
2025-01-14 12:10:00,582.16,582.69,582.15,582.33,16583.0,578.5486,579.0753,578.5387,578.7176,16583.0
2025-01-14 12:15:00,582.26,582.87,582.26,582.37,26023.0,578.648,579.2542,578.648,578.7573,26023.0
2025-01-14 12:20:00,582.41,582.41,581.82,582.07,70474.0,578.7971,578.7971,578.2107,578.4592,70474.0
2025-01-14 12:25:00,582.28,582.72,582.18,582.48,8885.0,578.6679,579.1051,578.5685,578.8666,8885.0
2025-01-14 12:30:00,582.41,582.44,581.4,581.4,23874.0,578.7971,578.8269,577.7933,577.7933,23874.0
2025-01-14 12:35:00,581.51,582.11,581.17,581.88,17968.0,577.9026,578.4989,577.5648,578.2704,17968.0
2025-01-14 12:40:00,582.12,583.06,582.01,582.87,9479.0,578.5089,579.443,578.3995,579.2542,9479.0
2025-01-14 12:45:00,582.87,582.99,582.54,582.76,8556.0,579.2542,579.3735,578.9263,579.1449,8556.0
2025-01-14 12:50:00,582.78,583.31,582.78,583.04,12105.0,579.1648,579.6915,579.1648,579.4232,12105.0
2025-01-14 12:55:00,583.04,583.06,582.59,583.03,10077.0,579.4232,579.443,578.9759,579.4132,10077.0
2025-01-14 13:00:00,582.97,583.61,582.91,583.59,64679.0,579.3536,579.9896,579.294,579.9697,64679.0
2025-01-14 13:05:00,583.61,583.75,583.41,583.61,35614.0,579.9896,580.1288,579.7909,579.9896,35614.0
2025-01-14 13:10:00,583.59,583.71,583.39,583.59,27796.0,579.9697,580.089,579.771,579.9697,27796.0
2025-01-14 13:15:00,583.53,584.19,583.43,583.96,18483.0,579.9101,580.566,579.8107,580.3374,18483.0
2025-01-14 13:20:00,584.0,584.43,583.9,584.42,11537.0,580.3772,580.8045,580.2778,580.7946,11537.0
2025-01-14 13:25:00,584.51,584.99,584.43,584.85,10768.0,580.884,581.3611,580.8045,581.2219,10768.0
2025-01-14 13:30:00,584.79,584.95,584.61,584.88,26151.0,581.1623,581.3213,580.9834,581.2517,26151.0
2025-01-14 13:35:00,584.92,585.32,584.83,585.28,11309.0,581.2915,581.689,581.2021,581.6493,11309.0
2025-01-14 13:40:00,585.33,585.95,585.32,585.83,25071.0,581.6989,582.3151,581.689,582.1958,25071.0
2025-01-14 13:45:00,585.74,586.19,585.71,586.14,17015.0,582.1064,582.5536,582.0766,582.5039,17015.0
2025-01-14 13:50:00,586.14,586.4,586.08,586.4,24503.0,582.5039,582.7623,582.4443,582.7623,24503.0
2025-01-14 13:55:00,586.42,586.54,586.21,586.31,12770.0,582.7822,582.9014,582.5735,582.6729,12770.0
2025-01-14 14:00:00,586.29,586.29,585.75,585.97,21287.0,582.653,582.653,582.1163,582.335,21287.0
2025-01-14 14:05:00,586.01,586.42,585.88,586.07,104627.0,582.3747,582.7822,582.2455,582.4344,104627.0
2025-01-14 14:10:00,586.1,586.13,585.75,586.07,12564.0,582.4642,582.494,582.1163,582.4344,12564.0
2025-01-14 14:15:00,586.05,586.57,586.03,586.33,44758.0,582.4145,582.9313,582.3946,582.6927,44758.0
2025-01-14 14:20:00,586.38,586.43,586.16,586.41,12569.0,582.7424,582.7921,582.5238,582.7723,12569.0
2025-01-14 14:25:00,586.41,586.59,585.8,585.82,34516.0,582.7723,582.9511,582.166,582.1859,34516.0
2025-01-14 14:30:00,585.72,586.48,585.71,586.21,13903.0,582.0865,582.8418,582.0766,582.5735,13903.0
2025-01-14 14:35:00,586.21,586.52,586.2,586.29,13727.0,582.5735,582.8816,582.5636,582.653,13727.0
2025-01-14 14:40:00,586.29,586.33,585.81,585.88,18927.0,582.653,582.6927,582.176,582.2455,18927.0
2025-01-14 14:45:00,585.92,585.93,585.58,585.62,12327.0,582.2853,582.2952,581.9474,581.9872,12327.0
2025-01-14 14:50:00,585.64,585.64,584.53,584.56,39239.0,582.007,582.007,580.9039,580.9337,39239.0
2025-01-14 14:55:00,584.57,584.61,583.2,583.31,36707.0,580.9437,580.9834,579.5822,579.6915,36707.0
2025-01-14 15:00:00,583.47,583.58,581.83,581.98,32607.0,579.8505,579.9598,578.2207,578.3697,32607.0
2025-01-14 15:05:00,581.96,582.64,581.73,582.43,40449.0,578.3499,579.0256,578.1213,578.8169,40449.0
2025-01-14 15:10:00,582.32,582.53,582.0,582.28,21881.0,578.7076,578.9163,578.3896,578.6679,21881.0
2025-01-14 15:15:00,582.31,583.04,582.3,582.74,36686.0,578.6977,579.4232,578.6877,579.125,36686.0
2025-01-14 15:20:00,582.89,583.34,582.34,583.19,18693.0,579.2741,579.7213,578.7275,579.5722,18693.0
2025-01-14 15:25:00,583.27,583.33,582.8,583.3,65276.0,579.6517,579.7114,579.1846,579.6815,65276.0
2025-01-14 15:30:00,583.52,583.61,582.75,582.88,55123.0,579.9002,579.9896,579.135,579.2641,55123.0
2025-01-14 15:35:00,582.99,583.37,582.45,582.47,102187.0,579.3735,579.7511,578.8368,578.8567,102187.0
2025-01-14 15:40:00,582.46,583.05,582.37,583.05,19572.0,578.8468,579.4331,578.7573,579.4331,19572.0
2025-01-14 15:45:00,583.05,583.77,583.01,583.43,20525.0,579.4331,580.1486,579.3933,579.8107,20525.0
2025-01-14 15:50:00,583.39,584.56,583.33,584.39,25862.0,579.771,580.9337,579.7114,580.7648,25862.0
2025-01-14 15:55:00,584.33,585.08,584.18,584.98,126220.0,580.7052,581.4505,580.5561,581.3511,126220.0
2025-01-15 09:30:00,593.12,593.74,592.62,593.47,113357.0,589.4406,590.0568,588.9437,589.7885,113357.0
2025-01-15 09:35:00,593.47,593.66,592.01,592.96,57615.0,589.7885,589.9773,588.3375,589.2816,57615.0
2025-01-15 09:40:00,593.03,594.04,593.03,594.02,50369.0,589.3512,590.3549,589.3512,590.335,50369.0
2025-01-15 09:45:00,594.02,594.94,593.88,594.93,27083.0,590.335,591.2493,590.1959,591.2394,27083.0
2025-01-15 09:50:00,594.83,594.89,594.09,594.22,32885.0,591.14,591.1996,590.4046,590.5338,32885.0
2025-01-15 09:55:00,594.24,594.94,593.89,594.64,33811.0,590.5537,591.2493,590.2058,590.9512,33811.0
2025-01-15 10:00:00,594.78,595.28,594.78,594.97,46538.0,591.0903,591.5872,591.0903,591.2791,46538.0
2025-01-15 10:05:00,595.03,595.17,594.39,594.95,76158.0,591.3388,591.4779,590.7027,591.2593,76158.0
2025-01-15 10:10:00,594.96,595.45,594.86,595.1,39434.0,591.2692,591.7562,591.1698,591.4083,39434.0
2025-01-15 10:15:00,595.04,595.8,595.03,595.72,33180.0,591.3487,592.104,591.3388,592.0245,33180.0
2025-01-15 10:20:00,595.66,595.66,595.24,595.33,83197.0,591.9649,591.9649,591.5475,591.6369,83197.0
2025-01-15 10:25:00,595.33,595.34,594.92,595.12,35580.0,591.6369,591.6469,591.2295,591.4282,35580.0
2025-01-15 10:30:00,595.18,595.35,594.56,595.0,331219.0,591.4878,591.6568,590.8717,591.309,331219.0
2025-01-15 10:35:00,595.01,595.04,594.13,594.57,108313.0,591.3189,591.3487,590.4444,590.8816,108313.0
2025-01-15 10:40:00,594.53,594.95,594.29,594.5,54034.0,590.8419,591.2593,590.6034,590.8121,54034.0
2025-01-15 10:45:00,594.43,594.7,593.98,594.16,23193.0,590.7425,591.0108,590.2953,590.4742,23193.0
2025-01-15 10:50:00,594.08,594.69,593.91,594.56,23209.0,590.3947,591.0009,590.2257,590.8717,23209.0
2025-01-15 10:55:00,594.5,594.78,593.98,593.98,24795.0,590.8121,591.0903,590.2953,590.2953,24795.0
2025-01-15 11:00:00,594.05,594.77,594.04,594.52,21496.0,590.3649,591.0804,590.3549,590.8319,21496.0
2025-01-15 11:05:00,594.55,594.79,593.8,594.09,27382.0,590.8618,591.1003,590.1164,590.4046,27382.0
2025-01-15 11:10:00,594.23,594.46,593.97,594.38,26646.0,590.5437,590.7723,590.2854,590.6928,26646.0
2025-01-15 11:15:00,594.36,594.44,593.66,593.97,17794.0,590.6729,590.7524,589.9773,590.2854,17794.0
2025-01-15 11:20:00,593.95,594.63,593.56,594.17,23651.0,590.2655,590.9413,589.8779,590.4841,23651.0
2025-01-15 11:25:00,594.1,594.21,593.81,593.81,41797.0,590.4145,590.5239,590.1263,590.1263,41797.0
2025-01-15 11:30:00,593.84,593.84,592.51,592.65,25857.0,590.1562,590.1562,588.8344,588.9735,25857.0
2025-01-15 11:35:00,592.64,593.46,592.64,593.1,20071.0,588.9636,589.7785,588.9636,589.4207,20071.0
2025-01-15 11:40:00,593.09,593.28,592.62,592.62,15776.0,589.4108,589.5996,588.9437,588.9437,15776.0
2025-01-15 11:45:00,592.87,592.87,592.61,592.85,12863.0,589.1922,589.1922,588.9338,589.1723,12863.0
2025-01-15 11:50:00,592.82,592.95,592.35,592.71,22751.0,589.1425,589.2717,588.6754,589.0332,22751.0
2025-01-15 11:55:00,592.66,592.93,592.52,592.84,12775.0,588.9835,589.2518,588.8443,589.1624,12775.0
2025-01-15 12:00:00,592.87,593.39,592.7,593.24,43320.0,589.1922,589.709,589.0232,589.5599,43320.0
2025-01-15 12:05:00,593.34,593.81,593.23,593.65,14938.0,589.6593,590.1263,589.5499,589.9673,14938.0
2025-01-15 12:10:00,593.77,593.97,593.66,593.79,21784.0,590.0866,590.2854,589.9773,590.1065,21784.0
2025-01-15 12:15:00,593.79,594.18,593.56,593.56,12023.0,590.1065,590.494,589.8779,589.8779,12023.0
2025-01-15 12:20:00,593.56,593.88,593.33,593.54,22683.0,589.8779,590.1959,589.6493,589.858,22683.0
2025-01-15 12:25:00,593.53,593.97,593.52,593.97,25476.0,589.8481,590.2854,589.8381,590.2854,25476.0
2025-01-15 12:30:00,593.93,594.36,593.93,594.3,12728.0,590.2456,590.6729,590.2456,590.6133,12728.0
2025-01-15 12:35:00,594.32,594.64,594.16,594.64,10212.0,590.6332,590.9512,590.4742,590.9512,10212.0
2025-01-15 12:40:00,594.58,594.73,594.54,594.68,23614.0,590.8916,591.0406,590.8518,590.9909,23614.0
2025-01-15 12:45:00,594.69,594.77,594.49,594.63,16773.0,591.0009,591.0804,590.8021,590.9413,16773.0
2025-01-15 12:50:00,594.59,594.61,594.11,594.38,43916.0,590.9015,590.9214,590.4245,590.6928,43916.0
2025-01-15 12:55:00,594.41,594.41,593.73,593.76,94080.0,590.7226,590.7226,590.0468,590.0767,94080.0
2025-01-15 13:00:00,593.9,594.54,593.9,594.52,7551.0,590.2158,590.8518,590.2158,590.8319,7551.0
2025-01-15 13:05:00,594.53,594.64,594.2,594.25,10105.0,590.8419,590.9512,590.5139,590.5636,10105.0
2025-01-15 13:10:00,594.32,594.51,594.24,594.5,6414.0,590.6332,590.822,590.5537,590.8121,6414.0
2025-01-15 13:15:00,594.49,594.84,594.46,594.81,32330.0,590.8021,591.15,590.7723,591.1201,32330.0
2025-01-15 13:20:00,594.87,594.89,594.74,594.83,15631.0,591.1798,591.1996,591.0506,591.14,15631.0
2025-01-15 13:25:00,594.81,595.11,594.74,595.09,54349.0,591.1201,591.4183,591.0506,591.3984,54349.0
2025-01-15 13:30:00,595.05,595.34,595.05,595.11,44142.0,591.3587,591.6469,591.3587,591.4183,44142.0
2025-01-15 13:35:00,595.09,595.09,594.84,595.02,19008.0,591.3984,591.3984,591.15,591.3288,19008.0
2025-01-15 13:40:00,595.03,595.3,594.93,595.25,12670.0,591.3388,591.6071,591.2394,591.5574,12670.0
2025-01-15 13:45:00,595.25,595.38,595.12,595.16,7604.0,591.5574,591.6866,591.4282,591.468,7604.0
2025-01-15 13:50:00,595.29,595.5,595.27,595.47,7821.0,591.5972,591.8059,591.5773,591.776,7821.0
2025-01-15 13:55:00,595.44,595.44,595.29,595.29,23710.0,591.7462,591.7462,591.5972,591.5972,23710.0
2025-01-15 14:00:00,595.4,595.62,595.31,595.53,12753.0,591.7065,591.9251,591.617,591.8357,12753.0
2025-01-15 14:05:00,595.56,595.64,595.43,595.46,9261.0,591.8655,591.945,591.7363,591.7661,9261.0
2025-01-15 14:10:00,595.46,595.67,595.41,595.62,13772.0,591.7661,591.9748,591.7164,591.9251,13772.0
2025-01-15 14:15:00,595.61,595.7,595.47,595.5,23429.0,591.9152,592.0046,591.776,591.8059,23429.0
2025-01-15 14:20:00,595.51,595.66,595.31,595.38,13161.0,591.8158,591.9649,591.617,591.6866,13161.0
2025-01-15 14:25:00,595.35,595.98,595.34,595.93,32318.0,591.6568,592.2829,591.6469,592.2332,32318.0
2025-01-15 14:30:00,595.97,596.23,595.92,596.06,19767.0,592.2729,592.5313,592.2233,592.3624,19767.0
2025-01-15 14:35:00,596.04,596.52,596.04,596.43,15768.0,592.3425,592.8195,592.3425,592.7301,15768.0
2025-01-15 14:40:00,596.46,596.54,595.96,596.03,17726.0,592.7599,592.8394,592.263,592.3326,17726.0
2025-01-15 14:45:00,595.94,596.26,595.89,596.11,12720.0,592.2431,592.5611,592.1934,592.4121,12720.0
2025-01-15 14:50:00,596.1,596.34,595.9,596.33,16117.0,592.4021,592.6407,592.2034,592.6307,16117.0
2025-01-15 14:55:00,596.31,596.33,596.1,596.24,59516.0,592.6108,592.6307,592.4021,592.5413,59516.0
2025-01-15 15:00:00,596.24,596.42,596.16,596.24,17257.0,592.5413,592.7202,592.4618,592.5413,17257.0
2025-01-15 15:05:00,596.24,596.39,596.2,596.31,18538.0,592.5413,592.6903,592.5015,592.6108,18538.0
2025-01-15 15:10:00,596.33,596.64,596.32,596.5,71930.0,592.6307,592.9388,592.6208,592.7997,71930.0
2025-01-15 15:15:00,596.52,596.58,596.39,596.44,20600.0,592.8195,592.8792,592.6903,592.74,20600.0
2025-01-15 15:20:00,596.46,596.72,596.41,596.63,22967.0,592.7599,593.0183,592.7102,592.9289,22967.0
2025-01-15 15:25:00,596.61,596.78,596.51,596.53,25394.0,592.909,593.0779,592.8096,592.8295,25394.0
2025-01-15 15:30:00,596.51,596.66,596.32,596.64,29313.0,592.8096,592.9587,592.6208,592.9388,29313.0
2025-01-15 15:35:00,596.61,596.63,596.1,596.2,29518.0,592.909,592.9289,592.4021,592.5015,29518.0
2025-01-15 15:40:00,596.23,596.35,595.92,596.23,19466.0,592.5313,592.6506,592.2233,592.5313,19466.0
2025-01-15 15:45:00,596.21,596.51,596.09,596.19,30647.0,592.5115,592.8096,592.3922,592.4916,30647.0
2025-01-15 15:50:00,596.17,596.17,595.75,595.77,96392.0,592.4717,592.4717,592.0543,592.0742,96392.0
2025-01-15 15:55:00,595.76,596.05,595.52,595.58,163253.0,592.0642,592.3524,591.8257,591.8854,163253.0
2025-01-16 09:30:00,597.01,597.06,596.21,596.49,128873.0,593.3065,593.3562,592.5115,592.7897,128873.0
2025-01-16 09:35:00,596.68,596.96,596.32,596.82,24838.0,592.9785,593.2568,592.6208,593.1177,24838.0
2025-01-16 09:40:00,596.8,597.11,595.85,595.94,18343.0,593.0978,593.4059,592.1537,592.2431,18343.0
2025-01-16 09:45:00,595.9,595.9,595.07,595.3,25700.0,592.2034,592.2034,591.3785,591.6071,25700.0
2025-01-16 09:50:00,595.32,595.8,595.2,595.5,18133.0,591.627,592.104,591.5077,591.8059,18133.0
2025-01-16 09:55:00,595.5,595.74,594.89,594.98,16496.0,591.8059,592.0444,591.1996,591.2891,16496.0
2025-01-16 10:00:00,594.9,595.14,594.2,594.83,24650.0,591.2096,591.4481,590.5139,591.14,24650.0
2025-01-16 10:05:00,594.87,595.89,594.8,595.77,23879.0,591.1798,592.1934,591.1102,592.0742,23879.0
2025-01-16 10:10:00,595.65,596.02,594.79,594.79,17877.0,591.9549,592.3226,591.1003,591.1003,17877.0
2025-01-16 10:15:00,594.72,595.5,594.72,595.5,13785.0,591.0307,591.8059,591.0307,591.8059,13785.0
2025-01-16 10:20:00,595.5,595.7,595.15,595.7,10824.0,591.8059,592.0046,591.458,592.0046,10824.0
2025-01-16 10:25:00,595.67,595.67,594.91,595.09,9510.0,591.9748,591.9748,591.2195,591.3984,9510.0
2025-01-16 10:30:00,595.05,595.7,594.89,595.13,35832.0,591.3587,592.0046,591.1996,591.4382,35832.0
2025-01-16 10:35:00,595.13,595.9,594.67,595.8,17783.0,591.4382,592.2034,590.981,592.104,17783.0
2025-01-16 10:40:00,595.75,595.76,594.78,595.28,6014.0,592.0543,592.0642,591.0903,591.5872,6014.0
2025-01-16 10:45:00,595.18,595.43,594.78,595.19,13038.0,591.4878,591.7363,591.0903,591.4978,13038.0
2025-01-16 10:50:00,595.3,595.65,595.23,595.23,9853.0,591.6071,591.9549,591.5375,591.5375,9853.0
2025-01-16 10:55:00,595.28,596.31,595.28,596.27,70009.0,591.5872,592.6108,591.5872,592.5711,70009.0
2025-01-16 11:00:00,596.23,596.83,596.16,596.71,21683.0,592.5313,593.1276,592.4618,593.0084,21683.0
2025-01-16 11:05:00,596.68,597.21,596.26,597.03,18842.0,592.9785,593.5053,592.5611,593.3264,18842.0
2025-01-16 11:10:00,597.02,597.04,596.3,596.3,17772.0,593.3164,593.3363,592.6009,592.6009,17772.0
2025-01-16 11:15:00,596.23,596.53,595.51,596.17,62716.0,592.5313,592.8295,591.8158,592.4717,62716.0
2025-01-16 11:20:00,596.12,596.12,595.46,595.87,30008.0,592.422,592.422,591.7661,592.1736,30008.0
2025-01-16 11:25:00,595.8,596.36,595.74,596.17,11429.0,592.104,592.6605,592.0444,592.4717,11429.0
2025-01-16 11:30:00,596.23,596.36,595.99,595.99,6773.0,592.5313,592.6605,592.2928,592.2928,6773.0
2025-01-16 11:35:00,595.92,596.01,595.36,595.55,6892.0,592.2233,592.3127,591.6667,591.8556,6892.0
2025-01-16 11:40:00,595.54,595.54,594.71,595.14,10144.0,591.8456,591.8456,591.0208,591.4481,10144.0
2025-01-16 11:45:00,595.24,595.73,595.15,595.71,15660.0,591.5475,592.0344,591.458,592.0146,15660.0
2025-01-16 11:50:00,595.83,595.97,595.35,595.83,15136.0,592.1338,592.2729,591.6568,592.1338,15136.0
2025-01-16 11:55:00,595.83,596.38,595.74,596.37,14124.0,592.1338,592.6804,592.0444,592.6705,14124.0
2025-01-16 12:00:00,596.29,596.48,596.19,596.4,14571.0,592.591,592.7798,592.4916,592.7003,14571.0
2025-01-16 12:05:00,596.44,596.52,596.22,596.36,26727.0,592.74,592.8195,592.5214,592.6605,26727.0
2025-01-16 12:10:00,596.33,596.52,596.28,596.41,752711.0,592.6307,592.8195,592.581,592.7102,752711.0
2025-01-16 12:15:00,596.36,596.36,595.74,595.96,31677.0,592.6605,592.6605,592.0444,592.263,31677.0
2025-01-16 12:20:00,596.01,596.36,595.76,596.36,11057.0,592.3127,592.6605,592.0642,592.6605,11057.0
2025-01-16 12:25:00,596.41,596.65,596.28,596.61,28283.0,592.7102,592.9487,592.581,592.909,28283.0
2025-01-16 12:30:00,596.56,596.65,596.38,596.4,7742.0,592.8593,592.9487,592.6804,592.7003,7742.0
2025-01-16 12:35:00,596.42,596.43,595.86,596.03,16957.0,592.7202,592.7301,592.1636,592.3326,16957.0
2025-01-16 12:40:00,595.89,596.12,595.85,595.98,5794.0,592.1934,592.422,592.1537,592.2829,5794.0
2025-01-16 12:45:00,595.96,596.21,595.88,595.96,33238.0,592.263,592.5115,592.1835,592.263,33238.0
2025-01-16 12:50:00,595.99,595.99,595.69,595.84,7902.0,592.2928,592.2928,591.9947,592.1438,7902.0
2025-01-16 12:55:00,595.93,596.11,595.8,595.88,16878.0,592.2332,592.4121,592.104,592.1835,16878.0
2025-01-16 13:00:00,595.78,596.17,595.77,596.15,6751.0,592.0841,592.4717,592.0742,592.4518,6751.0
2025-01-16 13:05:00,596.2,596.37,595.87,595.99,49670.0,592.5015,592.6705,592.1736,592.2928,49670.0
2025-01-16 13:10:00,596.01,596.28,595.87,595.9,5821.0,592.3127,592.581,592.1736,592.2034,5821.0
2025-01-16 13:15:00,595.93,595.93,595.58,595.71,16501.0,592.2332,592.2332,591.8854,592.0146,16501.0
2025-01-16 13:20:00,595.8,595.86,595.7,595.76,12302.0,592.104,592.1636,592.0046,592.0642,12302.0
2025-01-16 13:25:00,595.79,595.87,594.98,595.11,20973.0,592.0941,592.1736,591.2891,591.4183,20973.0
2025-01-16 13:30:00,595.08,595.24,594.78,594.91,18637.0,591.3885,591.5475,591.0903,591.2195,18637.0
2025-01-16 13:35:00,594.89,594.99,594.49,594.69,15860.0,591.1996,591.299,590.8021,591.0009,15860.0
2025-01-16 13:40:00,594.75,594.89,594.53,594.6,14272.0,591.0605,591.1996,590.8419,590.9114,14272.0
2025-01-16 13:45:00,594.65,594.65,593.81,594.04,17964.0,590.9611,590.9611,590.1263,590.3549,17964.0
2025-01-16 13:50:00,594.35,594.67,594.03,594.63,8989.0,590.663,590.981,590.345,590.9413,8989.0
2025-01-16 13:55:00,594.62,594.62,594.05,594.28,29550.0,590.9313,590.9313,590.3649,590.5934,29550.0
2025-01-16 14:00:00,594.22,594.6,593.95,594.58,13463.0,590.5338,590.9114,590.2655,590.8916,13463.0
2025-01-16 14:05:00,594.61,595.08,594.61,594.88,11351.0,590.9214,591.3885,590.9214,591.1897,11351.0
2025-01-16 14:10:00,594.87,595.21,594.79,594.85,13413.0,591.1798,591.5177,591.1003,591.1599,13413.0
2025-01-16 14:15:00,594.98,595.24,594.98,595.12,17849.0,591.2891,591.5475,591.2891,591.4282,17849.0
2025-01-16 14:20:00,595.16,595.24,594.41,594.52,38826.0,591.468,591.5475,590.7226,590.8319,38826.0
2025-01-16 14:25:00,594.61,595.46,594.61,595.33,26032.0,590.9214,591.7661,590.9214,591.6369,26032.0
2025-01-16 14:30:00,595.35,595.35,595.02,595.25,12135.0,591.6568,591.6568,591.3288,591.5574,12135.0
2025-01-16 14:35:00,595.28,595.68,595.21,595.65,10966.0,591.5872,591.9847,591.5177,591.9549,10966.0
2025-01-16 14:40:00,595.63,595.63,595.36,595.38,16266.0,591.9351,591.9351,591.6667,591.6866,16266.0
2025-01-16 14:45:00,595.41,595.56,595.37,595.47,8509.0,591.7164,591.8655,591.6767,591.776,8509.0
2025-01-16 14:50:00,595.47,595.53,595.09,595.51,11764.0,591.776,591.8357,591.3984,591.8158,11764.0
2025-01-16 14:55:00,595.57,595.94,595.57,595.79,14657.0,591.8754,592.2431,591.8754,592.0941,14657.0
2025-01-16 15:00:00,595.77,595.94,595.71,595.87,14219.0,592.0742,592.2431,592.0146,592.1736,14219.0
2025-01-16 15:05:00,595.9,596.19,595.87,596.12,18865.0,592.2034,592.4916,592.1736,592.422,18865.0
2025-01-16 15:10:00,596.1,596.15,595.6,595.61,34262.0,592.4021,592.4518,591.9052,591.9152,34262.0
2025-01-16 15:15:00,595.61,595.79,595.13,595.26,15625.0,591.9152,592.0941,591.4382,591.5673,15625.0
2025-01-16 15:20:00,595.19,595.33,594.82,595.01,18768.0,591.4978,591.6369,591.1301,591.3189,18768.0
2025-01-16 15:25:00,595.02,595.4,594.97,595.15,16447.0,591.3288,591.7065,591.2791,591.458,16447.0
2025-01-16 15:30:00,595.13,595.58,595.13,595.42,18014.0,591.4382,591.8854,591.4382,591.7264,18014.0
2025-01-16 15:35:00,595.42,595.66,595.24,595.41,24453.0,591.7264,591.9649,591.5475,591.7164,24453.0
2025-01-16 15:40:00,595.46,595.96,595.42,595.89,33580.0,591.7661,592.263,591.7264,592.1934,33580.0
2025-01-16 15:45:00,595.84,595.87,595.48,595.67,34876.0,592.1438,592.1736,591.786,591.9748,34876.0
2025-01-16 15:50:00,595.63,596.03,595.23,595.31,61997.0,591.9351,592.3326,591.5375,591.617,61997.0
2025-01-16 15:55:00,595.27,595.27,594.33,594.56,195799.0,591.5773,591.5773,590.6431,590.8717,195799.0
2025-01-17 09:30:00,599.76,600.17,598.95,599.18,118410.0,596.0394,596.4469,595.2345,595.463,118410.0
2025-01-17 09:35:00,599.2,599.75,598.83,599.01,53452.0,595.4829,596.0295,595.1152,595.2941,53452.0
2025-01-17 09:40:00,599.05,599.53,598.51,598.85,15524.0,595.3338,595.8109,594.7972,595.1351,15524.0
2025-01-17 09:45:00,599.11,599.84,599.09,599.82,33846.0,595.3935,596.1189,595.3736,596.0991,33846.0
2025-01-17 09:50:00,599.79,600.11,599.31,599.39,24285.0,596.0692,596.3873,595.5922,595.6717,24285.0
2025-01-17 09:55:00,599.41,599.72,598.92,599.17,20636.0,595.6916,595.9997,595.2046,595.4531,20636.0
2025-01-17 10:00:00,599.2,600.01,599.15,599.95,14002.0,595.4829,596.2879,595.4332,596.2283,14002.0
2025-01-17 10:05:00,599.95,600.38,599.62,599.65,33746.0,596.2283,596.6556,595.9003,595.9301,33746.0
2025-01-17 10:10:00,599.54,600.17,599.52,599.98,13731.0,595.8208,596.4469,595.8009,596.2581,13731.0
2025-01-17 10:15:00,599.98,600.21,599.94,600.17,21892.0,596.2581,596.4866,596.2183,596.4469,21892.0
2025-01-17 10:20:00,600.11,600.11,599.09,599.58,8762.0,596.3873,596.3873,595.3736,595.8606,8762.0
2025-01-17 10:25:00,599.58,599.85,598.96,599.85,32271.0,595.8606,596.1289,595.2444,596.1289,32271.0
2025-01-17 10:30:00,599.96,600.23,599.71,600.05,11260.0,596.2382,596.5065,595.9897,596.3276,11260.0
2025-01-17 10:35:00,600.04,600.49,599.98,600.45,14689.0,596.3177,596.7649,596.2581,596.7252,14689.0
2025-01-17 10:40:00,600.41,600.55,600.2,600.29,16712.0,596.6854,596.8245,596.4767,596.5661,16712.0
2025-01-17 10:45:00,600.37,600.5,600.18,600.5,17271.0,596.6457,596.7748,596.4568,596.7748,17271.0
2025-01-17 10:50:00,600.55,600.83,600.43,600.82,17423.0,596.8245,597.1028,596.7053,597.0929,17423.0
2025-01-17 10:55:00,600.76,601.05,600.67,601.03,16992.0,597.0332,597.3214,596.9438,597.3016,16992.0
2025-01-17 11:00:00,600.92,601.03,600.65,600.86,10302.0,597.1922,597.3016,596.9239,597.1326,10302.0
2025-01-17 11:05:00,600.85,601.21,600.67,600.98,17503.0,597.1227,597.4804,596.9438,597.2519,17503.0
2025-01-17 11:10:00,601.02,601.16,600.86,601.08,20101.0,597.2916,597.4307,597.1326,597.3512,20101.0
2025-01-17 11:15:00,601.09,601.3,601.0,601.12,13430.0,597.3612,597.5699,597.2717,597.391,13430.0
2025-01-17 11:20:00,601.12,601.54,601.1,601.54,8040.0,597.391,597.8084,597.3711,597.8084,8040.0
2025-01-17 11:25:00,601.83,601.96,601.59,601.6,5500.0,598.0966,598.2258,597.8581,597.868,5500.0
2025-01-17 11:30:00,601.69,601.8,601.02,601.18,16420.0,597.9575,598.0668,597.2916,597.4506,16420.0
2025-01-17 11:35:00,601.18,601.57,601.18,601.52,25136.0,597.4506,597.8382,597.4506,597.7885,25136.0
2025-01-17 11:40:00,601.5,601.58,601.34,601.48,18040.0,597.7686,597.8481,597.6096,597.7488,18040.0
2025-01-17 11:45:00,601.57,601.65,601.21,601.49,8831.0,597.8382,597.9177,597.4804,597.7587,8831.0
2025-01-17 11:50:00,601.47,601.53,601.1,601.18,7049.0,597.7388,597.7985,597.3711,597.4506,7049.0
2025-01-17 11:55:00,601.17,601.35,601.09,601.18,10292.0,597.4407,597.6196,597.3612,597.4506,10292.0
2025-01-17 12:00:00,601.04,601.15,600.71,600.93,24536.0,597.3115,597.4208,596.9835,597.2022,24536.0
2025-01-17 12:05:00,601.0,601.27,601.0,601.21,24515.0,597.2717,597.5401,597.2717,597.4804,24515.0
2025-01-17 12:10:00,601.24,601.51,601.14,601.45,8641.0,597.5103,597.7786,597.4109,597.719,8641.0
2025-01-17 12:15:00,601.46,601.61,601.43,601.61,10892.0,597.7289,597.878,597.6991,597.878,10892.0
2025-01-17 12:20:00,601.63,601.84,601.62,601.8,5453.0,597.8978,598.1065,597.8879,598.0668,5453.0
2025-01-17 12:25:00,601.77,601.88,601.73,601.84,13088.0,598.037,598.1463,597.9972,598.1065,13088.0
2025-01-17 12:30:00,601.88,601.95,601.83,601.86,6304.0,598.1463,598.2158,598.0966,598.1264,6304.0
2025-01-17 12:35:00,601.82,601.98,601.53,601.98,8245.0,598.0867,598.2457,597.7985,598.2457,8245.0
2025-01-17 12:40:00,601.79,601.87,601.65,601.79,132737.0,598.0568,598.1363,597.9177,598.0568,132737.0
2025-01-17 12:45:00,601.77,601.92,601.74,601.9,9619.0,598.037,598.186,598.0072,598.1662,9619.0
2025-01-17 12:50:00,601.9,601.93,601.7,601.76,4907.0,598.1662,598.196,597.9674,598.027,4907.0
2025-01-17 12:55:00,601.79,601.81,601.5,601.77,6339.0,598.0568,598.0767,597.7686,598.037,6339.0
2025-01-17 13:00:00,601.75,601.77,601.53,601.66,5544.0,598.0171,598.037,597.7985,597.9276,5544.0
2025-01-17 13:05:00,601.71,601.95,601.67,601.85,12629.0,597.9773,598.2158,597.9376,598.1165,12629.0
2025-01-17 13:10:00,601.82,602.17,601.82,602.01,19000.0,598.0867,598.4345,598.0867,598.2755,19000.0
2025-01-17 13:15:00,602.05,602.13,602.01,602.06,39644.0,598.3152,598.3947,598.2755,598.3252,39644.0
2025-01-17 13:20:00,602.05,602.23,602.04,602.05,26511.0,598.3152,598.4941,598.3053,598.3152,26511.0
2025-01-17 13:25:00,602.07,602.15,601.91,602.0,12152.0,598.3351,598.4146,598.1761,598.2655,12152.0
2025-01-17 13:30:00,601.9,601.98,601.61,601.68,11228.0,598.1662,598.2457,597.878,597.9475,11228.0
2025-01-17 13:35:00,601.68,601.98,601.62,601.93,11304.0,597.9475,598.2457,597.8879,598.196,11304.0
2025-01-17 13:40:00,601.9,601.93,601.44,601.49,10133.0,598.1662,598.196,597.709,597.7587,10133.0
2025-01-17 13:45:00,601.55,601.77,601.52,601.53,8667.0,597.8183,598.037,597.7885,597.7985,8667.0
2025-01-17 13:50:00,601.44,601.47,601.31,601.42,7550.0,597.709,597.7388,597.5798,597.6891,7550.0
2025-01-17 13:55:00,601.42,601.43,601.06,601.43,9159.0,597.6891,597.6991,597.3314,597.6991,9159.0
2025-01-17 14:00:00,601.53,601.53,601.36,601.45,5628.0,597.7985,597.7985,597.6295,597.719,5628.0
2025-01-17 14:05:00,601.45,601.47,601.07,601.26,13815.0,597.719,597.7388,597.3413,597.5301,13815.0
2025-01-17 14:10:00,601.24,601.46,601.16,601.4,13306.0,597.5103,597.7289,597.4307,597.6693,13306.0
2025-01-17 14:15:00,601.37,601.49,601.0,601.0,13725.0,597.6394,597.7587,597.2717,597.2717,13725.0
2025-01-17 14:20:00,601.0,601.59,601.0,601.52,86496.0,597.2717,597.8581,597.2717,597.7885,86496.0
2025-01-17 14:25:00,601.54,601.59,601.31,601.34,10616.0,597.8084,597.8581,597.5798,597.6096,10616.0
2025-01-17 14:30:00,601.34,601.41,601.2,601.41,13693.0,597.6096,597.6792,597.4705,597.6792,13693.0
2025-01-17 14:35:00,601.52,601.57,601.34,601.4,9409.0,597.7885,597.8382,597.6096,597.6693,9409.0
2025-01-17 14:40:00,601.37,601.48,601.2,601.33,10843.0,597.6394,597.7488,597.4705,597.5997,10843.0
2025-01-17 14:45:00,601.38,601.48,601.3,601.3,16229.0,597.6494,597.7488,597.5699,597.5699,16229.0
2025-01-17 14:50:00,601.32,601.38,601.04,601.07,22369.0,597.5898,597.6494,597.3115,597.3413,22369.0
2025-01-17 14:55:00,601.02,601.22,600.89,601.1,26497.0,597.2916,597.4904,597.1624,597.3711,26497.0
2025-01-17 15:00:00,601.06,601.07,600.43,600.66,25564.0,597.3314,597.3413,596.7053,596.9339,25564.0
2025-01-17 15:05:00,600.59,601.02,600.43,601.02,45671.0,596.8643,597.2916,596.7053,597.2916,45671.0
2025-01-17 15:10:00,601.06,601.18,600.89,600.9,15781.0,597.3314,597.4506,597.1624,597.1724,15781.0
2025-01-17 15:15:00,600.98,601.2,600.86,601.2,11054.0,597.2519,597.4705,597.1326,597.4705,11054.0
2025-01-17 15:20:00,601.19,601.32,601.1,601.3,19118.0,597.4606,597.5898,597.3711,597.5699,19118.0
2025-01-17 15:25:00,601.27,601.28,600.92,601.02,28968.0,597.5401,597.55,597.1922,597.2916,28968.0
2025-01-17 15:30:00,601.0,601.4,600.95,601.38,33664.0,597.2717,597.6693,597.2221,597.6494,33664.0
2025-01-17 15:35:00,601.34,601.44,601.3,601.3,8533.0,597.6096,597.709,597.5699,597.5699,8533.0
2025-01-17 15:40:00,601.32,601.35,601.0,601.15,12643.0,597.5898,597.6196,597.2717,597.4208,12643.0
2025-01-17 15:45:00,601.16,601.33,601.06,601.07,12324.0,597.4307,597.5997,597.3314,597.3413,12324.0
2025-01-17 15:50:00,601.09,601.41,600.75,601.1,22834.0,597.3612,597.6792,597.0233,597.3711,22834.0
2025-01-17 15:55:00,601.09,601.09,600.15,600.42,216183.0,597.3612,597.3612,596.427,596.6953,216183.0
2025-01-21 09:30:00,603.61,603.96,603.28,603.7,153272.0,599.8656,600.2134,599.5376,599.955,153272.0
2025-01-21 09:35:00,603.7,603.93,602.92,603.02,68851.0,599.955,600.1836,599.1798,599.2792,68851.0
2025-01-21 09:40:00,603.03,603.19,602.53,603.07,40032.0,599.2891,599.4482,598.7923,599.3289,40032.0
2025-01-21 09:45:00,603.07,604.33,603.06,603.82,33076.0,599.3289,600.5811,599.319,600.0742,33076.0
2025-01-21 09:50:00,603.77,604.13,602.46,602.52,49181.0,600.0246,600.3823,598.7227,598.7823,49181.0
2025-01-21 09:55:00,602.71,603.43,602.71,603.38,20524.0,598.9711,599.6867,598.9711,599.637,20524.0
2025-01-21 10:00:00,603.41,603.41,602.66,602.84,25030.0,599.6668,599.6668,598.9214,599.1003,25030.0
2025-01-21 10:05:00,602.76,603.41,602.49,603.22,17241.0,599.0208,599.6668,598.7525,599.478,17241.0
2025-01-21 10:10:00,603.02,603.16,601.6,601.84,25877.0,599.2792,599.4183,597.868,598.1065,25877.0
2025-01-21 10:15:00,601.93,602.84,601.7,602.79,98032.0,598.196,599.1003,597.9674,599.0506,98032.0
2025-01-21 10:20:00,602.81,603.02,602.45,602.45,22793.0,599.0705,599.2792,598.7127,598.7127,22793.0
2025-01-21 10:25:00,602.58,603.28,602.58,603.22,26265.0,598.8419,599.5376,598.8419,599.478,26265.0
2025-01-21 10:30:00,603.14,603.41,602.8,602.84,35759.0,599.3985,599.6668,599.0606,599.1003,35759.0
2025-01-21 10:35:00,602.79,603.16,602.59,603.09,25861.0,599.0506,599.4183,598.8519,599.3488,25861.0
2025-01-21 10:40:00,603.11,603.46,603.08,603.37,13712.0,599.3687,599.7165,599.3388,599.627,13712.0
2025-01-21 10:45:00,603.25,603.34,602.73,602.84,148867.0,599.5078,599.5972,598.991,599.1003,148867.0
2025-01-21 10:50:00,602.86,603.06,602.31,603.02,15515.0,599.1202,599.319,598.5736,599.2792,15515.0
2025-01-21 10:55:00,602.99,603.45,602.84,603.27,8549.0,599.2494,599.7065,599.1003,599.5277,8549.0
2025-01-21 11:00:00,603.13,603.14,602.79,603.11,14614.0,599.3885,599.3985,599.0506,599.3687,14614.0
2025-01-21 11:05:00,603.11,603.68,603.11,603.62,10103.0,599.3687,599.9351,599.3687,599.8755,10103.0
2025-01-21 11:10:00,603.58,603.73,603.38,603.7,18547.0,599.8357,599.9848,599.637,599.955,18547.0
2025-01-21 11:15:00,603.68,603.75,603.45,603.57,8535.0,599.9351,600.0047,599.7065,599.8258,8535.0
2025-01-21 11:20:00,603.61,603.8,603.52,603.65,14575.0,599.8656,600.0544,599.7761,599.9053,14575.0
2025-01-21 11:25:00,603.67,603.72,603.44,603.58,12787.0,599.9252,599.9749,599.6966,599.8357,12787.0
2025-01-21 11:30:00,603.61,603.96,603.61,603.73,13578.0,599.8656,600.2134,599.8656,599.9848,13578.0
2025-01-21 11:35:00,603.87,603.92,603.34,603.34,18083.0,600.1239,600.1736,599.5972,599.5972,18083.0
2025-01-21 11:40:00,603.39,603.69,603.19,603.29,9988.0,599.6469,599.9451,599.4482,599.5475,9988.0
2025-01-21 11:45:00,603.21,603.71,603.2,603.69,10999.0,599.468,599.9649,599.4581,599.9451,10999.0
2025-01-21 11:50:00,603.68,604.21,603.59,604.21,7982.0,599.9351,600.4618,599.8457,600.4618,7982.0
2025-01-21 11:55:00,604.2,604.36,603.96,604.28,10810.0,600.4519,600.6109,600.2134,600.5314,10810.0
2025-01-21 12:00:00,604.26,604.26,603.96,604.23,6044.0,600.5115,600.5115,600.2134,600.4817,6044.0
2025-01-21 12:05:00,604.27,604.32,604.15,604.27,14606.0,600.5215,600.5711,600.4022,600.5215,14606.0
2025-01-21 12:10:00,604.29,604.4,604.14,604.18,14417.0,600.5413,600.6507,600.3923,600.432,14417.0
2025-01-21 12:15:00,604.21,604.21,603.81,603.97,12334.0,600.4618,600.4618,600.0643,600.2233,12334.0
2025-01-21 12:20:00,604.01,604.21,603.85,604.19,25380.0,600.2631,600.4618,600.1041,600.442,25380.0
2025-01-21 12:25:00,604.12,604.66,604.12,604.46,17599.0,600.3724,600.909,600.3724,600.7103,17599.0
2025-01-21 12:30:00,604.44,604.81,604.44,604.81,20472.0,600.6904,601.0581,600.6904,601.0581,20472.0
2025-01-21 12:35:00,604.87,604.91,604.59,604.72,8598.0,601.1177,601.1575,600.8395,600.9687,8598.0
2025-01-21 12:40:00,604.75,605.04,604.72,604.87,28623.0,600.9985,601.2867,600.9687,601.1177,28623.0
2025-01-21 12:45:00,604.85,605.05,604.84,604.97,38525.0,601.0979,601.2966,601.0879,601.2171,38525.0
2025-01-21 12:50:00,604.96,605.32,604.95,605.16,21458.0,601.2072,601.5649,601.1972,601.4059,21458.0
2025-01-21 12:55:00,605.19,605.38,605.18,605.35,22836.0,601.4357,601.6246,601.4258,601.5948,22836.0
2025-01-21 13:00:00,605.3,605.36,604.99,605.29,25321.0,601.5451,601.6047,601.237,601.5351,25321.0
2025-01-21 13:05:00,605.38,605.39,605.23,605.32,16928.0,601.6246,601.6345,601.4755,601.5649,16928.0
2025-01-21 13:10:00,605.39,605.45,605.2,605.44,13442.0,601.6345,601.6941,601.4457,601.6842,13442.0
2025-01-21 13:15:00,605.47,605.75,605.44,605.57,9143.0,601.714,601.9923,601.6842,601.8134,9143.0
2025-01-21 13:20:00,605.53,605.65,605.49,605.57,20103.0,601.7736,601.8929,601.7339,601.8134,20103.0
2025-01-21 13:25:00,605.6,605.64,605.36,605.5,256466.0,601.8432,601.883,601.6047,601.7438,256466.0
2025-01-21 13:30:00,605.53,605.59,605.41,605.44,12076.0,601.7736,601.8333,601.6544,601.6842,12076.0
2025-01-21 13:35:00,605.42,605.68,605.42,605.44,10821.0,601.6643,601.9227,601.6643,601.6842,10821.0
2025-01-21 13:40:00,605.56,605.56,605.13,605.34,7330.0,601.8035,601.8035,601.3761,601.5848,7330.0
2025-01-21 13:45:00,605.36,605.36,605.11,605.11,60031.0,601.6047,601.6047,601.3562,601.3562,60031.0
2025-01-21 13:50:00,605.22,605.52,605.22,605.44,18137.0,601.4656,601.7637,601.4656,601.6842,18137.0
2025-01-21 13:55:00,605.33,605.57,605.3,605.5,19539.0,601.5749,601.8134,601.5451,601.7438,19539.0
2025-01-21 14:00:00,605.49,605.52,605.35,605.4,8529.0,601.7339,601.7637,601.5948,601.6444,8529.0
2025-01-21 14:05:00,605.46,605.65,605.46,605.54,17110.0,601.7041,601.8929,601.7041,601.7836,17110.0
2025-01-21 14:10:00,605.58,605.7,605.45,605.46,29131.0,601.8233,601.9426,601.6941,601.7041,29131.0
2025-01-21 14:15:00,605.44,605.45,604.97,605.1,452979.0,601.6842,601.6941,601.2171,601.3463,452979.0
2025-01-21 14:20:00,605.05,605.1,604.79,605.0,23954.0,601.2966,601.3463,601.0382,601.2469,23954.0
2025-01-21 14:25:00,605.09,605.4,605.08,605.3,44225.0,601.3364,601.6444,601.3264,601.5451,44225.0
2025-01-21 14:30:00,605.25,605.25,604.92,604.96,20251.0,601.4954,601.4954,601.1674,601.2072,20251.0
2025-01-21 14:35:00,604.94,604.99,604.65,604.81,21743.0,601.1873,601.237,600.8991,601.0581,21743.0
2025-01-21 14:40:00,604.76,605.01,604.72,604.78,10868.0,601.0084,601.2569,600.9687,601.0283,10868.0
2025-01-21 14:45:00,604.83,604.83,604.68,604.76,13106.0,601.078,601.078,600.9289,601.0084,13106.0
2025-01-21 14:50:00,604.75,604.82,604.58,604.81,11808.0,600.9985,601.068,600.8295,601.0581,11808.0
2025-01-21 14:55:00,604.86,605.08,604.84,605.04,19652.0,601.1078,601.3264,601.0879,601.2867,19652.0
2025-01-21 15:00:00,604.96,605.1,604.88,605.05,15922.0,601.2072,601.3463,601.1277,601.2966,15922.0
2025-01-21 15:05:00,605.06,605.15,605.03,605.11,32551.0,601.3066,601.396,601.2767,601.3562,32551.0
2025-01-21 15:10:00,605.11,605.17,605.05,605.13,27947.0,601.3562,601.4159,601.2966,601.3761,27947.0
2025-01-21 15:15:00,605.09,605.35,605.09,605.27,14888.0,601.3364,601.5948,601.3364,601.5153,14888.0
2025-01-21 15:20:00,605.28,605.36,605.18,605.26,20800.0,601.5252,601.6047,601.4258,601.5053,20800.0
2025-01-21 15:25:00,605.28,605.64,605.23,605.64,18284.0,601.5252,601.883,601.4755,601.883,18284.0
2025-01-21 15:30:00,605.63,605.67,605.38,605.4,43137.0,601.873,601.9128,601.6246,601.6444,43137.0
2025-01-21 15:35:00,605.36,605.56,605.08,605.55,35080.0,601.6047,601.8035,601.3264,601.7935,35080.0
2025-01-21 15:40:00,605.52,605.56,605.31,605.46,23677.0,601.7637,601.8035,601.555,601.7041,23677.0
2025-01-21 15:45:00,605.34,605.48,605.22,605.45,22854.0,601.5848,601.724,601.4656,601.6941,22854.0
2025-01-21 15:50:00,605.43,605.88,605.33,605.74,48063.0,601.6743,602.1215,601.5749,601.9823,48063.0
2025-01-21 15:55:00,605.71,605.85,605.36,605.82,232923.0,601.9525,602.0917,601.6047,602.0618,232923.0
2025-01-22 09:30:00,608.84,609.0,608.36,608.7,102618.0,605.0631,605.2221,604.5861,604.924,102618.0
2025-01-22 09:35:00,608.73,608.77,608.42,608.56,17753.0,604.9538,604.9935,604.6457,604.7848,17753.0
2025-01-22 09:40:00,608.58,608.74,608.42,608.62,14826.0,604.8047,604.9637,604.6457,604.8445,14826.0
2025-01-22 09:45:00,608.77,608.94,608.57,608.9,19195.0,604.9935,605.1625,604.7948,605.1227,19195.0
2025-01-22 09:50:00,608.9,609.3,608.76,609.26,88046.0,605.1227,605.5203,604.9836,605.4805,88046.0
2025-01-22 09:55:00,609.23,609.49,609.23,609.42,14230.0,605.4507,605.7091,605.4507,605.6395,14230.0
2025-01-22 10:00:00,609.45,609.6,608.94,609.43,53669.0,605.6693,605.8184,605.1625,605.6494,53669.0
2025-01-22 10:05:00,609.44,609.66,609.31,609.56,13583.0,605.6594,605.878,605.5302,605.7786,13583.0
2025-01-22 10:10:00,609.56,609.83,609.52,609.63,13486.0,605.7786,606.047,605.7389,605.8482,13486.0
2025-01-22 10:15:00,609.71,609.93,609.69,609.88,91813.0,605.9277,606.1463,605.9078,606.0967,91813.0
2025-01-22 10:20:00,609.89,609.89,609.54,609.54,9298.0,606.1066,606.1066,605.7588,605.7588,9298.0
2025-01-22 10:25:00,609.55,609.72,609.54,609.63,12829.0,605.7687,605.9376,605.7588,605.8482,12829.0
2025-01-22 10:30:00,609.64,609.76,609.5,609.66,9293.0,605.8581,605.9774,605.719,605.878,9293.0
2025-01-22 10:35:00,609.66,610.0,609.59,609.8,21720.0,605.878,606.2159,605.8085,606.0172,21720.0
2025-01-22 10:40:00,609.84,609.92,609.65,609.92,12765.0,606.0569,606.1364,605.8681,606.1364,12765.0
2025-01-22 10:45:00,609.92,609.92,609.7,609.84,18171.0,606.1364,606.1364,605.9178,606.0569,18171.0
2025-01-22 10:50:00,609.78,609.81,609.44,609.65,35679.0,605.9973,606.0271,605.6594,605.8681,35679.0
2025-01-22 10:55:00,609.68,609.74,609.45,609.47,24328.0,605.8979,605.9575,605.6693,605.6892,24328.0
2025-01-22 11:00:00,609.46,609.55,609.31,609.48,17262.0,605.6793,605.7687,605.5302,605.6991,17262.0
2025-01-22 11:05:00,609.46,609.74,609.46,609.65,18189.0,605.6793,605.9575,605.6793,605.8681,18189.0
2025-01-22 11:10:00,609.55,609.55,609.21,609.43,31412.0,605.7687,605.7687,605.4308,605.6494,31412.0
2025-01-22 11:15:00,609.42,609.69,609.35,609.65,25195.0,605.6395,605.9078,605.5699,605.8681,25195.0
2025-01-22 11:20:00,609.66,609.74,609.53,609.73,24536.0,605.878,605.9575,605.7488,605.9476,24536.0
2025-01-22 11:25:00,609.73,610.16,609.68,610.16,18815.0,605.9476,606.3749,605.8979,606.3749,18815.0
2025-01-22 11:30:00,610.16,610.34,610.13,610.26,18973.0,606.3749,606.5538,606.3451,606.4743,18973.0
2025-01-22 11:35:00,610.25,610.52,610.23,610.49,16330.0,606.4644,606.7327,606.4445,606.7029,16330.0
2025-01-22 11:40:00,610.53,610.61,610.29,610.36,15572.0,606.7426,606.8221,606.5041,606.5737,15572.0
2025-01-22 11:45:00,610.37,610.51,610.24,610.33,37493.0,606.5836,606.7227,606.4544,606.5439,37493.0
2025-01-22 11:50:00,610.37,610.72,610.36,610.61,76115.0,606.5836,606.9314,606.5737,606.8221,76115.0
2025-01-22 11:55:00,610.59,610.7,610.57,610.62,14908.0,606.8023,606.9116,606.7824,606.8321,14908.0
2025-01-22 12:00:00,610.56,610.66,610.51,610.64,15822.0,606.7724,606.8718,606.7227,606.8519,15822.0
2025-01-22 12:05:00,610.66,610.69,610.6,610.66,11643.0,606.8718,606.9016,606.8122,606.8718,11643.0
2025-01-22 12:10:00,610.66,610.74,610.27,610.27,10129.0,606.8718,606.9513,606.4842,606.4842,10129.0
2025-01-22 12:15:00,610.26,610.58,610.26,610.55,42025.0,606.4743,606.7923,606.4743,606.7625,42025.0
2025-01-22 12:20:00,610.6,610.61,610.44,610.45,17702.0,606.8122,606.8221,606.6532,606.6631,17702.0
2025-01-22 12:25:00,610.48,610.55,610.41,610.48,48395.0,606.6929,606.7625,606.6234,606.6929,48395.0
2025-01-22 12:30:00,610.47,610.64,610.46,610.47,15288.0,606.683,606.8519,606.6731,606.683,15288.0
2025-01-22 12:35:00,610.54,610.6,610.44,610.52,17833.0,606.7526,606.8122,606.6532,606.7327,17833.0
2025-01-22 12:40:00,610.57,610.58,610.31,610.31,6558.0,606.7824,606.7923,606.524,606.524,6558.0
2025-01-22 12:45:00,610.36,610.51,610.35,610.4,11960.0,606.5737,606.7227,606.5637,606.6134,11960.0
2025-01-22 12:50:00,610.41,610.49,610.35,610.49,10895.0,606.6234,606.7029,606.5637,606.7029,10895.0
2025-01-22 12:55:00,610.5,610.5,610.26,610.26,9649.0,606.7128,606.7128,606.4743,606.4743,9649.0
2025-01-22 13:00:00,610.24,610.3,610.13,610.14,20261.0,606.4544,606.5141,606.3451,606.355,20261.0
2025-01-22 13:05:00,610.15,610.35,610.12,610.31,25584.0,606.365,606.5637,606.3352,606.524,25584.0
2025-01-22 13:10:00,610.31,610.37,610.17,610.22,22492.0,606.524,606.5836,606.3849,606.4345,22492.0
2025-01-22 13:15:00,610.21,610.27,610.0,610.03,12397.0,606.4246,606.4842,606.2159,606.2457,12397.0
2025-01-22 13:20:00,610.03,610.35,609.93,610.22,15893.0,606.2457,606.5637,606.1463,606.4345,15893.0
2025-01-22 13:25:00,610.05,610.05,609.9,610.0,6897.0,606.2656,606.2656,606.1165,606.2159,6897.0
2025-01-22 13:30:00,610.04,610.14,609.93,610.03,22287.0,606.2557,606.355,606.1463,606.2457,22287.0
2025-01-22 13:35:00,610.02,610.15,610.02,610.09,11401.0,606.2358,606.365,606.2358,606.3054,11401.0
2025-01-22 13:40:00,610.11,610.44,610.07,610.39,10834.0,606.3252,606.6532,606.2855,606.6035,10834.0
2025-01-22 13:45:00,610.49,610.53,610.41,610.47,8152.0,606.7029,606.7426,606.6234,606.683,8152.0
2025-01-22 13:50:00,610.49,610.55,610.26,610.4,14888.0,606.7029,606.7625,606.4743,606.6134,14888.0
2025-01-22 13:55:00,610.36,610.36,609.96,610.0,25292.0,606.5737,606.5737,606.1762,606.2159,25292.0
2025-01-22 14:00:00,609.96,609.99,609.81,609.99,6559.0,606.1762,606.206,606.0271,606.206,6559.0
2025-01-22 14:05:00,609.99,610.12,609.81,609.88,13218.0,606.206,606.3352,606.0271,606.0967,13218.0
2025-01-22 14:10:00,609.9,610.03,609.81,610.03,10035.0,606.1165,606.2457,606.0271,606.2457,10035.0
2025-01-22 14:15:00,610.0,610.05,609.93,610.01,27241.0,606.2159,606.2656,606.1463,606.2258,27241.0
2025-01-22 14:20:00,610.02,610.27,609.98,610.03,19052.0,606.2358,606.4842,606.196,606.2457,19052.0
2025-01-22 14:25:00,610.04,610.06,609.83,609.84,30689.0,606.2557,606.2755,606.047,606.0569,30689.0
2025-01-22 14:30:00,609.84,609.99,609.74,609.92,14848.0,606.0569,606.206,605.9575,606.1364,14848.0
2025-01-22 14:35:00,609.9,610.15,609.9,610.14,11980.0,606.1165,606.365,606.1165,606.355,11980.0
2025-01-22 14:40:00,610.15,610.2,609.98,610.18,10767.0,606.365,606.4147,606.196,606.3948,10767.0
2025-01-22 14:45:00,610.15,610.36,610.09,610.35,21915.0,606.365,606.5737,606.3054,606.5637,21915.0
2025-01-22 14:50:00,610.34,610.46,610.3,610.42,11795.0,606.5538,606.6731,606.5141,606.6333,11795.0
2025-01-22 14:55:00,610.43,610.53,610.41,610.51,26210.0,606.6432,606.7426,606.6234,606.7227,26210.0
2025-01-22 15:00:00,610.51,610.55,610.35,610.38,17685.0,606.7227,606.7625,606.5637,606.5936,17685.0
2025-01-22 15:05:00,610.38,610.45,610.32,610.45,17639.0,606.5936,606.6631,606.5339,606.6631,17639.0
2025-01-22 15:10:00,610.43,610.47,610.19,610.36,16402.0,606.6432,606.683,606.4047,606.5737,16402.0
2025-01-22 15:15:00,610.36,610.36,610.19,610.24,16732.0,606.5737,606.5737,606.4047,606.4544,16732.0
2025-01-22 15:20:00,610.25,610.31,610.03,610.3,14209.0,606.4644,606.524,606.2457,606.5141,14209.0
2025-01-22 15:25:00,610.29,610.29,610.05,610.06,15907.0,606.5041,606.5041,606.2656,606.2755,15907.0
2025-01-22 15:30:00,610.03,610.27,609.99,610.21,38371.0,606.2457,606.4842,606.206,606.4246,38371.0
2025-01-22 15:35:00,610.21,610.24,609.79,609.84,38703.0,606.4246,606.4544,606.0072,606.0569,38703.0
2025-01-22 15:40:00,609.83,609.88,609.72,609.8,32265.0,606.047,606.0967,605.9376,606.0172,32265.0
2025-01-22 15:45:00,609.77,609.93,609.7,609.72,46075.0,605.9873,606.1463,605.9178,605.9376,46075.0
2025-01-22 15:50:00,609.71,609.82,609.16,609.56,47252.0,605.9277,606.037,605.3811,605.7786,47252.0
2025-01-22 15:55:00,609.55,609.64,609.18,609.26,171734.0,605.7687,605.8581,605.401,605.4805,171734.0
2025-01-23 09:30:00,608.77,608.78,608.45,608.66,89946.0,604.9935,605.0035,604.6755,604.8842,89946.0
2025-01-23 09:35:00,608.81,609.05,608.74,609.05,8426.0,605.0333,605.2718,604.9637,605.2718,8426.0
2025-01-23 09:40:00,609.07,609.14,608.87,609.08,15519.0,605.2917,605.3612,605.0929,605.3016,15519.0
2025-01-23 09:45:00,609.08,609.16,609.0,609.11,16032.0,605.3016,605.3811,605.2221,605.3314,16032.0
2025-01-23 09:50:00,609.13,609.2,609.08,609.14,42895.0,605.3513,605.4209,605.3016,605.3612,42895.0
2025-01-23 09:55:00,609.15,609.17,608.89,609.12,13192.0,605.3712,605.3911,605.1128,605.3414,13192.0
2025-01-23 10:00:00,609.14,609.15,608.7,608.78,8804.0,605.3612,605.3712,604.924,605.0035,8804.0
2025-01-23 10:05:00,608.82,609.02,608.57,608.81,10174.0,605.0432,605.242,604.7948,605.0333,10174.0
2025-01-23 10:10:00,608.82,609.0,608.8,608.98,7410.0,605.0432,605.2221,605.0234,605.2022,7410.0
2025-01-23 10:15:00,608.93,609.02,608.89,608.93,7125.0,605.1525,605.242,605.1128,605.1525,7125.0
2025-01-23 10:20:00,608.91,609.0,608.74,608.94,15744.0,605.1327,605.2221,604.9637,605.1625,15744.0
2025-01-23 10:25:00,608.93,608.93,608.6,608.65,13883.0,605.1525,605.1525,604.8246,604.8743,13883.0
2025-01-23 10:30:00,608.65,609.09,608.57,609.08,24115.0,604.8743,605.3116,604.7948,605.3016,24115.0
2025-01-23 10:35:00,609.07,609.28,609.03,609.18,7264.0,605.2917,605.5004,605.2519,605.401,7264.0
2025-01-23 10:40:00,609.12,609.46,609.12,609.41,10778.0,605.3414,605.6793,605.3414,605.6296,10778.0
2025-01-23 10:45:00,609.48,609.73,609.48,609.64,23818.0,605.6991,605.9476,605.6991,605.8581,23818.0
2025-01-23 10:50:00,609.63,609.84,609.58,609.75,10199.0,605.8482,606.0569,605.7985,605.9675,10199.0
2025-01-23 10:55:00,609.78,609.8,609.7,609.77,8067.0,605.9973,606.0172,605.9178,605.9873,8067.0
2025-01-23 11:00:00,609.84,610.22,609.83,610.1,20035.0,606.0569,606.4345,606.047,606.3153,20035.0
2025-01-23 11:05:00,610.08,610.14,609.76,609.81,15837.0,606.2954,606.355,605.9774,606.0271,15837.0
2025-01-23 11:10:00,609.81,610.13,609.34,610.13,51853.0,606.0271,606.3451,605.56,606.3451,51853.0
2025-01-23 11:15:00,610.08,610.2,609.82,610.1,46139.0,606.2954,606.4147,606.037,606.3153,46139.0
2025-01-23 11:20:00,610.13,610.45,610.02,610.4,11499.0,606.3451,606.6631,606.2358,606.6134,11499.0
2025-01-23 11:25:00,610.24,610.43,610.0,610.43,18486.0,606.4544,606.6432,606.2159,606.6432,18486.0
2025-01-23 11:30:00,610.38,610.53,610.35,610.4,12752.0,606.5936,606.7426,606.5637,606.6134,12752.0
2025-01-23 11:35:00,610.4,610.4,610.02,610.25,11139.0,606.6134,606.6134,606.2358,606.4644,11139.0
2025-01-23 11:40:00,610.26,610.45,610.25,610.45,7781.0,606.4743,606.6631,606.4644,606.6631,7781.0
2025-01-23 11:45:00,610.52,610.79,610.24,610.56,24622.0,606.7327,607.001,606.4544,606.7724,24622.0
2025-01-23 11:50:00,610.54,610.6,610.07,610.3,16151.0,606.7526,606.8122,606.2855,606.5141,16151.0
2025-01-23 11:55:00,610.29,610.36,610.16,610.2,26128.0,606.5041,606.5737,606.3749,606.4147,26128.0
2025-01-23 12:00:00,610.04,610.12,609.9,609.9,39170.0,606.2557,606.3352,606.1165,606.1165,39170.0
2025-01-23 12:05:00,609.92,610.22,609.91,610.21,21118.0,606.1364,606.4345,606.1265,606.4246,21118.0
2025-01-23 12:10:00,610.13,610.31,610.12,610.31,10234.0,606.3451,606.524,606.3352,606.524,10234.0
2025-01-23 12:15:00,610.31,610.35,610.24,610.29,46394.0,606.524,606.5637,606.4544,606.5041,46394.0
2025-01-23 12:20:00,610.26,610.28,610.06,610.15,16146.0,606.4743,606.4942,606.2755,606.365,16146.0
2025-01-23 12:25:00,610.16,610.17,610.06,610.13,5927.0,606.3749,606.3849,606.2755,606.3451,5927.0
2025-01-23 12:30:00,610.12,610.13,609.88,610.01,19562.0,606.3352,606.3451,606.0967,606.2258,19562.0
2025-01-23 12:35:00,610.0,610.09,609.9,610.0,17904.0,606.2159,606.3054,606.1165,606.2159,17904.0
2025-01-23 12:40:00,609.94,610.17,609.85,610.16,6421.0,606.1563,606.3849,606.0668,606.3749,6421.0
2025-01-23 12:45:00,610.14,610.35,610.14,610.33,6206.0,606.355,606.5637,606.355,606.5439,6206.0
2025-01-23 12:50:00,610.33,610.55,610.32,610.48,52448.0,606.5439,606.7625,606.5339,606.6929,52448.0
2025-01-23 12:55:00,610.43,610.64,610.42,610.63,7921.0,606.6432,606.8519,606.6333,606.842,7921.0
2025-01-23 13:00:00,610.65,610.73,610.55,610.62,11134.0,606.8619,606.9414,606.7625,606.8321,11134.0
2025-01-23 13:05:00,610.63,610.71,610.61,610.66,9256.0,606.842,606.9215,606.8221,606.8718,9256.0
2025-01-23 13:10:00,610.66,611.03,610.64,610.98,61477.0,606.8718,607.2395,606.8519,607.1898,61477.0
2025-01-23 13:15:00,610.97,611.11,610.96,611.06,20354.0,607.1799,607.319,607.17,607.2693,20354.0
2025-01-23 13:20:00,611.12,611.19,611.02,611.17,13794.0,607.329,607.3985,607.2296,607.3787,13794.0
2025-01-23 13:25:00,611.22,611.22,610.89,610.91,17539.0,607.4283,607.4283,607.1004,607.1203,17539.0
2025-01-23 13:30:00,610.96,611.2,610.95,611.14,8092.0,607.17,607.4085,607.16,607.3488,8092.0
2025-01-23 13:35:00,611.12,611.18,611.04,611.04,5137.0,607.329,607.3886,607.2495,607.2495,5137.0
2025-01-23 13:40:00,611.04,611.04,610.75,610.89,12946.0,607.2495,607.2495,606.9613,607.1004,12946.0
2025-01-23 13:45:00,610.87,610.94,610.73,610.75,20567.0,607.0805,607.1501,606.9414,606.9613,20567.0
2025-01-23 13:50:00,610.76,610.87,610.69,610.77,8139.0,606.9712,607.0805,606.9016,606.9811,8139.0
2025-01-23 13:55:00,610.75,610.77,610.65,610.66,9349.0,606.9613,606.9811,606.8619,606.8718,9349.0
2025-01-23 14:00:00,610.66,610.74,610.51,610.52,7461.0,606.8718,606.9513,606.7227,606.7327,7461.0
2025-01-23 14:05:00,610.47,610.48,610.29,610.41,8273.0,606.683,606.6929,606.5041,606.6234,8273.0
2025-01-23 14:10:00,610.4,610.45,610.26,610.34,26772.0,606.6134,606.6631,606.4743,606.5538,26772.0
2025-01-23 14:15:00,610.37,610.38,610.26,610.33,5223.0,606.5836,606.5936,606.4743,606.5439,5223.0
2025-01-23 14:20:00,610.3,610.57,610.24,610.54,18928.0,606.5141,606.7824,606.4544,606.7526,18928.0
2025-01-23 14:25:00,610.54,610.73,610.53,610.63,13121.0,606.7526,606.9414,606.7426,606.842,13121.0
2025-01-23 14:30:00,610.61,610.91,610.58,610.77,10354.0,606.8221,607.1203,606.7923,606.9811,10354.0
2025-01-23 14:35:00,610.7,610.88,610.63,610.69,42447.0,606.9116,607.0905,606.842,606.9016,42447.0
2025-01-23 14:40:00,610.83,610.85,610.71,610.75,20379.0,607.0408,607.0606,606.9215,606.9613,20379.0
2025-01-23 14:45:00,610.75,610.83,610.63,610.67,19379.0,606.9613,607.0408,606.842,606.8818,19379.0
2025-01-23 14:50:00,610.69,610.79,610.64,610.66,18279.0,606.9016,607.001,606.8519,606.8718,18279.0
2025-01-23 14:55:00,610.65,610.93,610.65,610.73,12286.0,606.8619,607.1401,606.8619,606.9414,12286.0
2025-01-23 15:00:00,610.65,610.76,610.57,610.6,14769.0,606.8619,606.9712,606.7824,606.8122,14769.0
2025-01-23 15:05:00,610.63,610.89,610.63,610.81,15694.0,606.842,607.1004,606.842,607.0209,15694.0
2025-01-23 15:10:00,610.8,611.0,610.74,610.96,14412.0,607.0109,607.2097,606.9513,607.17,14412.0
2025-01-23 15:15:00,610.98,611.12,610.87,610.99,10628.0,607.1898,607.329,607.0805,607.1998,10628.0
2025-01-23 15:20:00,611.01,611.14,610.86,611.14,22144.0,607.2196,607.3488,607.0706,607.3488,22144.0
2025-01-23 15:25:00,611.1,611.18,610.97,611.01,34885.0,607.3091,607.3886,607.1799,607.2196,34885.0
2025-01-23 15:30:00,610.97,611.04,610.73,610.9,39302.0,607.1799,607.2495,606.9414,607.1103,39302.0
2025-01-23 15:35:00,610.77,610.92,610.7,610.73,22448.0,606.9811,607.1302,606.9116,606.9414,22448.0
2025-01-23 15:40:00,610.69,610.8,610.62,610.71,16851.0,606.9016,607.0109,606.8321,606.9215,16851.0
2025-01-23 15:45:00,610.69,611.12,610.68,611.04,21274.0,606.9016,607.329,606.8917,607.2495,21274.0
2025-01-23 15:50:00,611.0,611.7,611.0,611.66,44401.0,607.2097,607.9054,607.2097,607.8656,44401.0
2025-01-23 15:55:00,611.63,612.65,611.63,612.64,162767.0,607.8358,608.8495,607.8358,608.8395,162767.0
2025-01-24 09:30:00,612.75,613.09,612.64,612.9,81526.0,608.9489,609.2867,608.8395,609.0979,81526.0
2025-01-24 09:35:00,612.85,613.16,612.79,613.15,27964.0,609.0482,609.3563,608.9886,609.3464,27964.0
2025-01-24 09:40:00,613.13,613.33,613.04,613.25,24783.0,609.3265,609.5253,609.2371,609.4458,24783.0
2025-01-24 09:45:00,613.23,613.79,613.23,613.38,41762.0,609.4259,609.9824,609.4259,609.5749,41762.0
2025-01-24 09:50:00,613.4,613.49,613.17,613.28,13010.0,609.5948,609.6843,609.3662,609.4756,13010.0
2025-01-24 09:55:00,613.12,613.27,612.94,613.27,10023.0,609.3166,609.4656,609.1377,609.4656,10023.0
2025-01-24 10:00:00,613.29,613.4,612.57,612.57,25047.0,609.4855,609.5948,608.77,608.77,25047.0
2025-01-24 10:05:00,612.69,612.91,612.57,612.74,10170.0,608.8892,609.1079,608.77,608.9389,10170.0
2025-01-24 10:10:00,612.73,612.8,612.35,612.47,13553.0,608.929,608.9985,608.5513,608.6706,13553.0
2025-01-24 10:15:00,612.47,612.81,612.37,612.67,20611.0,608.6706,609.0085,608.5712,608.8693,20611.0
2025-01-24 10:20:00,612.48,612.55,612.28,612.43,13882.0,608.6805,608.7501,608.4818,608.6308,13882.0
2025-01-24 10:25:00,612.53,612.53,612.2,612.32,14602.0,608.7302,608.7302,608.4023,608.5215,14602.0
2025-01-24 10:30:00,612.3,612.49,612.28,612.45,16393.0,608.5016,608.6905,608.4818,608.6507,16393.0
2025-01-24 10:35:00,612.35,612.52,611.99,612.12,22306.0,608.5513,608.7203,608.1936,608.3228,22306.0
2025-01-24 10:40:00,612.14,612.29,612.11,612.18,22405.0,608.3426,608.4917,608.3128,608.3824,22405.0
2025-01-24 10:45:00,612.17,612.54,612.15,612.51,6350.0,608.3725,608.7402,608.3526,608.7103,6350.0
2025-01-24 10:50:00,612.5,612.54,612.23,612.29,14023.0,608.7004,608.7402,608.4321,608.4917,14023.0
2025-01-24 10:55:00,612.27,612.39,612.15,612.2,15485.0,608.4718,608.5911,608.3526,608.4023,15485.0
2025-01-24 11:00:00,612.08,612.35,612.06,612.1,8888.0,608.283,608.5513,608.2631,608.3029,8888.0
2025-01-24 11:05:00,612.09,612.59,612.09,612.5,5226.0,608.2929,608.7898,608.2929,608.7004,5226.0
2025-01-24 11:10:00,612.47,612.64,612.4,612.51,9278.0,608.6706,608.8395,608.601,608.7103,9278.0
2025-01-24 11:15:00,612.6,612.6,612.36,612.5,26095.0,608.7998,608.7998,608.5613,608.7004,26095.0
2025-01-24 11:20:00,612.52,612.68,612.52,612.6,20782.0,608.7203,608.8793,608.7203,608.7998,20782.0
2025-01-24 11:25:00,612.63,612.81,612.63,612.77,9990.0,608.8296,609.0085,608.8296,608.9687,9990.0
2025-01-24 11:30:00,612.85,612.9,612.74,612.88,19188.0,609.0482,609.0979,608.9389,609.078,19188.0
2025-01-24 11:35:00,612.8,613.03,612.74,612.94,11380.0,608.9985,609.2271,608.9389,609.1377,11380.0
2025-01-24 11:40:00,613.01,613.1,613.01,613.09,14447.0,609.2072,609.2967,609.2072,609.2867,14447.0
2025-01-24 11:45:00,613.1,613.16,613.04,613.13,24881.0,609.2967,609.3563,609.2371,609.3265,24881.0
2025-01-24 11:50:00,613.18,613.28,613.1,613.16,38237.0,609.3762,609.4756,609.2967,609.3563,38237.0
2025-01-24 11:55:00,613.13,613.16,612.36,612.39,25657.0,609.3265,609.3563,608.5613,608.5911,25657.0
2025-01-24 12:00:00,612.44,612.57,612.24,612.48,7324.0,608.6408,608.77,608.442,608.6805,7324.0
2025-01-24 12:05:00,612.48,612.75,612.35,612.63,7050.0,608.6805,608.9489,608.5513,608.8296,7050.0
2025-01-24 12:10:00,612.57,612.6,612.34,612.37,5370.0,608.77,608.7998,608.5414,608.5712,5370.0
2025-01-24 12:15:00,612.39,612.6,612.37,612.59,21712.0,608.5911,608.7998,608.5712,608.7898,21712.0
2025-01-24 12:20:00,612.58,612.97,612.55,612.83,6730.0,608.7799,609.1675,608.7501,609.0284,6730.0
2025-01-24 12:25:00,612.89,612.98,612.26,612.38,10209.0,609.088,609.1774,608.4619,608.5811,10209.0
2025-01-24 12:30:00,612.33,612.55,612.31,612.5,6916.0,608.5315,608.7501,608.5116,608.7004,6916.0
2025-01-24 12:35:00,612.52,612.54,612.33,612.37,11997.0,608.7203,608.7402,608.5315,608.5712,11997.0
2025-01-24 12:40:00,612.37,612.45,612.27,612.3,13965.0,608.5712,608.6507,608.4718,608.5016,13965.0
2025-01-24 12:45:00,612.37,612.4,612.24,612.3,14866.0,608.5712,608.601,608.442,608.5016,14866.0
2025-01-24 12:50:00,612.29,612.29,611.79,611.93,14401.0,608.4917,608.4917,607.9948,608.1339,14401.0
2025-01-24 12:55:00,612.02,612.02,611.51,611.64,31590.0,608.2234,608.2234,607.7165,607.8457,31590.0
2025-01-24 13:00:00,611.63,611.82,611.48,611.71,13344.0,607.8358,608.0246,607.6867,607.9153,13344.0
2025-01-24 13:05:00,611.64,611.68,611.48,611.48,7739.0,607.8457,607.8855,607.6867,607.6867,7739.0
2025-01-24 13:10:00,611.44,611.49,611.02,611.48,26207.0,607.647,607.6967,607.2296,607.6867,26207.0
2025-01-24 13:15:00,611.48,611.64,611.32,611.49,6508.0,607.6867,607.8457,607.5277,607.6967,6508.0
2025-01-24 13:20:00,611.45,611.61,611.44,611.55,35656.0,607.6569,607.8159,607.647,607.7563,35656.0
2025-01-24 13:25:00,611.51,611.56,611.31,611.4,7348.0,607.7165,607.7662,607.5178,607.6072,7348.0
2025-01-24 13:30:00,611.38,611.67,611.18,611.21,6123.0,607.5874,607.8756,607.3886,607.4184,6123.0
2025-01-24 13:35:00,611.22,611.4,611.19,611.31,4156.0,607.4283,607.6072,607.3985,607.5178,4156.0
2025-01-24 13:40:00,611.26,611.26,611.08,611.09,10884.0,607.4681,607.4681,607.2892,607.2991,10884.0
2025-01-24 13:45:00,611.09,611.31,610.88,611.07,10718.0,607.2991,607.5178,607.0905,607.2793,10718.0
2025-01-24 13:50:00,610.98,611.12,610.93,610.98,9026.0,607.1898,607.329,607.1401,607.1898,9026.0
2025-01-24 13:55:00,610.97,610.97,610.15,610.48,40402.0,607.1799,607.1799,606.365,606.6929,40402.0
2025-01-24 14:00:00,610.35,610.76,610.2,610.24,9462.0,606.5637,606.9712,606.4147,606.4544,9462.0
2025-01-24 14:05:00,610.22,610.32,609.97,610.01,25610.0,606.4345,606.5339,606.1861,606.2258,25610.0
2025-01-24 14:10:00,610.09,610.3,609.87,610.14,21132.0,606.3054,606.5141,606.0867,606.355,21132.0
2025-01-24 14:15:00,610.1,610.36,609.96,609.99,10366.0,606.3153,606.5737,606.1762,606.206,10366.0
2025-01-24 14:20:00,610.01,610.37,610.01,610.37,10631.0,606.2258,606.5836,606.2258,606.5836,10631.0
2025-01-24 14:25:00,610.32,610.64,610.3,610.39,13523.0,606.5339,606.8519,606.5141,606.6035,13523.0
2025-01-24 14:30:00,610.4,610.57,610.28,610.29,9713.0,606.6134,606.7824,606.4942,606.5041,9713.0
2025-01-24 14:35:00,610.3,610.46,610.3,610.38,5887.0,606.5141,606.6731,606.5141,606.5936,5887.0
2025-01-24 14:40:00,610.43,610.49,610.35,610.43,19895.0,606.6432,606.7029,606.5637,606.6432,19895.0
2025-01-24 14:45:00,610.4,610.63,610.39,610.51,5205.0,606.6134,606.842,606.6035,606.7227,5205.0
2025-01-24 14:50:00,610.54,610.84,610.54,610.81,37550.0,606.7526,607.0507,606.7526,607.0209,37550.0
2025-01-24 14:55:00,610.78,610.79,610.29,610.32,13434.0,606.9911,607.001,606.5041,606.5339,13434.0
2025-01-24 15:00:00,610.3,610.74,610.22,610.7,23071.0,606.5141,606.9513,606.4345,606.9116,23071.0
2025-01-24 15:05:00,610.71,610.71,610.32,610.32,22967.0,606.9215,606.9215,606.5339,606.5339,22967.0
2025-01-24 15:10:00,610.32,610.56,610.29,610.54,29623.0,606.5339,606.7724,606.5041,606.7526,29623.0
2025-01-24 15:15:00,610.53,610.55,610.18,610.18,25690.0,606.7426,606.7625,606.3948,606.3948,25690.0
2025-01-24 15:20:00,610.2,610.28,610.03,610.25,26314.0,606.4147,606.4942,606.2457,606.4644,26314.0
2025-01-24 15:25:00,610.33,610.33,609.89,609.99,33243.0,606.5439,606.5439,606.1066,606.206,33243.0
2025-01-24 15:30:00,610.08,610.32,609.96,609.97,10507.0,606.2954,606.5339,606.1762,606.1861,10507.0
2025-01-24 15:35:00,609.95,610.08,609.95,609.97,17677.0,606.1662,606.2954,606.1662,606.1861,17677.0
2025-01-24 15:40:00,609.95,610.12,609.76,610.05,10825.0,606.1662,606.3352,605.9774,606.2656,10825.0
2025-01-24 15:45:00,610.02,610.16,610.0,610.03,28428.0,606.2358,606.3749,606.2159,606.2457,28428.0
2025-01-24 15:50:00,610.09,610.62,610.09,610.48,40221.0,606.3054,606.8321,606.3054,606.6929,40221.0
2025-01-24 15:55:00,610.41,611.1,610.28,610.88,184209.0,606.6234,607.3091,606.4942,607.0905,184209.0
2025-01-27 09:30:00,597.67,600.69,597.52,600.27,151012.0,593.9624,596.9637,593.8133,596.5463,151012.0
2025-01-27 09:35:00,600.23,601.29,599.79,601.1,88949.0,596.5065,597.5599,596.0692,597.3711,88949.0
2025-01-27 09:40:00,601.09,601.11,600.14,600.42,51639.0,597.3612,597.3811,596.4171,596.6953,51639.0
2025-01-27 09:45:00,600.42,601.14,600.33,600.95,57016.0,596.6953,597.4109,596.6059,597.2221,57016.0
2025-01-27 09:50:00,600.53,601.41,600.46,601.03,48244.0,596.8047,597.6792,596.7351,597.3016,48244.0
2025-01-27 09:55:00,601.04,601.52,600.78,601.49,27909.0,597.3115,597.7885,597.0531,597.7587,27909.0
2025-01-27 10:00:00,601.46,601.56,600.38,600.48,34772.0,597.7289,597.8283,596.6556,596.755,34772.0
2025-01-27 10:05:00,600.53,601.15,600.28,600.58,24830.0,596.8047,597.4208,596.5562,596.8543,24830.0
2025-01-27 10:10:00,600.58,601.02,600.27,600.6,29183.0,596.8543,597.2916,596.5463,596.8742,29183.0
2025-01-27 10:15:00,600.58,600.76,599.56,599.71,41781.0,596.8543,597.0332,595.8407,595.9897,41781.0
2025-01-27 10:20:00,599.77,601.1,599.77,601.09,21978.0,596.0494,597.3711,596.0494,597.3612,21978.0
2025-01-27 10:25:00,601.06,602.04,600.78,601.93,60571.0,597.3314,598.3053,597.0531,598.196,60571.0
2025-01-27 10:30:00,601.85,602.36,601.57,602.34,38249.0,598.1165,598.6233,597.8382,598.6034,38249.0
2025-01-27 10:35:00,602.31,602.43,601.72,602.13,30125.0,598.5736,598.6929,597.9873,598.3947,30125.0
2025-01-27 10:40:00,602.11,602.53,601.98,602.27,56679.0,598.3749,598.7923,598.2457,598.5339,56679.0
2025-01-27 10:45:00,602.34,602.44,601.48,601.57,42354.0,598.6034,598.7028,597.7488,597.8382,42354.0
2025-01-27 10:50:00,601.66,602.08,601.39,602.08,15018.0,597.9276,598.345,597.6593,598.345,15018.0
2025-01-27 10:55:00,601.95,602.15,600.92,600.94,112569.0,598.2158,598.4146,597.1922,597.2121,112569.0
2025-01-27 11:00:00,600.97,601.11,600.43,600.57,44140.0,597.2419,597.3811,596.7053,596.8444,44140.0
2025-01-27 11:05:00,600.62,600.68,599.91,600.02,46573.0,596.8941,596.9537,596.1885,596.2978,46573.0
2025-01-27 11:10:00,600.05,600.51,600.04,600.39,17675.0,596.3276,596.7848,596.3177,596.6655,17675.0
2025-01-27 11:15:00,600.28,600.78,600.26,600.43,19246.0,596.5562,597.0531,596.5363,596.7053,19246.0
2025-01-27 11:20:00,600.46,600.53,599.63,599.65,46897.0,596.7351,596.8047,595.9102,595.9301,46897.0
2025-01-27 11:25:00,599.69,599.69,599.15,599.41,39591.0,595.9699,595.9699,595.4332,595.6916,39591.0
2025-01-27 11:30:00,599.3,599.49,599.23,599.29,14597.0,595.5823,595.7711,595.5127,595.5724,14597.0
2025-01-27 11:35:00,599.48,599.96,599.17,599.29,12822.0,595.7612,596.2382,595.4531,595.5724,12822.0
2025-01-27 11:40:00,599.34,599.57,599.11,599.54,23479.0,595.622,595.8506,595.3935,595.8208,23479.0
2025-01-27 11:45:00,599.57,600.54,599.47,600.19,20489.0,595.8506,596.8146,595.7512,596.4668,20489.0
2025-01-27 11:50:00,600.04,600.37,599.24,599.26,20932.0,596.3177,596.6457,595.5227,595.5425,20932.0
2025-01-27 11:55:00,599.41,600.25,599.27,599.7,26141.0,595.6916,596.5264,595.5525,595.9798,26141.0
2025-01-27 12:00:00,599.74,600.63,599.41,600.43,23496.0,596.0196,596.904,595.6916,596.7053,23496.0
2025-01-27 12:05:00,600.39,600.43,599.49,599.68,26386.0,596.6655,596.7053,595.7711,595.9599,26386.0
2025-01-27 12:10:00,599.66,600.38,599.63,599.99,35733.0,595.9401,596.6556,595.9102,596.268,35733.0
2025-01-27 12:15:00,599.97,600.36,599.69,599.69,36111.0,596.2481,596.6357,595.9699,595.9699,36111.0
2025-01-27 12:20:00,599.71,599.84,599.28,599.76,49762.0,595.9897,596.1189,595.5624,596.0394,49762.0
2025-01-27 12:25:00,599.64,600.88,599.57,600.53,78333.0,595.9202,597.1525,595.8506,596.8047,78333.0
2025-01-27 12:30:00,600.41,600.89,600.36,600.89,26403.0,596.6854,597.1624,596.6357,597.1624,26403.0
2025-01-27 12:35:00,600.83,601.05,600.52,600.54,7847.0,597.1028,597.3214,596.7947,596.8146,7847.0
2025-01-27 12:40:00,600.73,600.73,600.23,600.56,62100.0,597.0034,597.0034,596.5065,596.8345,62100.0
2025-01-27 12:45:00,600.52,600.53,599.82,599.82,25921.0,596.7947,596.8047,596.0991,596.0991,25921.0
2025-01-27 12:50:00,599.74,599.74,599.17,599.23,30251.0,596.0196,596.0196,595.4531,595.5127,30251.0
2025-01-27 12:55:00,599.33,599.36,599.04,599.07,19229.0,595.6121,595.6419,595.3239,595.3537,19229.0
2025-01-27 13:00:00,599.04,599.46,599.04,599.2,20317.0,595.3239,595.7413,595.3239,595.4829,20317.0
2025-01-27 13:05:00,599.44,599.57,599.15,599.27,5732.0,595.7214,595.8506,595.4332,595.5525,5732.0
2025-01-27 13:10:00,599.15,599.51,599.09,599.38,130072.0,595.4332,595.791,595.3736,595.6618,130072.0
2025-01-27 13:15:00,599.28,599.53,598.97,599.13,11207.0,595.5624,595.8109,595.2543,595.4133,11207.0
2025-01-27 13:20:00,599.34,599.45,599.09,599.12,13689.0,595.622,595.7314,595.3736,595.4034,13689.0
2025-01-27 13:25:00,599.07,599.36,598.91,598.98,27630.0,595.3537,595.6419,595.1947,595.2643,27630.0
2025-01-27 13:30:00,598.96,599.99,598.94,599.68,31334.0,595.2444,596.268,595.2245,595.9599,31334.0
2025-01-27 13:35:00,599.66,600.27,599.33,599.36,17522.0,595.9401,596.5463,595.6121,595.6419,17522.0
2025-01-27 13:40:00,599.45,600.21,599.45,600.01,9013.0,595.7314,596.4866,595.7314,596.2879,9013.0
2025-01-27 13:45:00,600.07,600.12,599.57,599.68,9093.0,596.3475,596.3972,595.8506,595.9599,9093.0
2025-01-27 13:50:00,599.52,600.04,599.51,599.89,11021.0,595.8009,596.3177,595.791,596.1686,11021.0
2025-01-27 13:55:00,599.8,599.86,599.26,599.44,8653.0,596.0792,596.1388,595.5425,595.7214,8653.0
2025-01-27 14:00:00,599.51,600.2,599.5,600.08,26594.0,595.791,596.4767,595.781,596.3574,26594.0
2025-01-27 14:05:00,599.97,600.04,599.66,599.66,8773.0,596.2481,596.3177,595.9401,595.9401,8773.0
2025-01-27 14:10:00,599.67,600.18,599.67,599.89,13964.0,595.95,596.4568,595.95,596.1686,13964.0
2025-01-27 14:15:00,599.96,600.78,599.88,600.76,22865.0,596.2382,597.0531,596.1587,597.0332,22865.0
2025-01-27 14:20:00,600.65,600.86,600.56,600.86,10976.0,596.9239,597.1326,596.8345,597.1326,10976.0
2025-01-27 14:25:00,600.96,602.0,600.96,601.86,24000.0,597.232,598.2655,597.232,598.1264,24000.0
2025-01-27 14:30:00,601.78,601.78,601.09,601.51,12497.0,598.0469,598.0469,597.3612,597.7786,12497.0
2025-01-27 14:35:00,601.47,601.56,600.79,601.32,43714.0,597.7388,597.8283,597.063,597.5898,43714.0
2025-01-27 14:40:00,601.22,601.42,600.48,600.56,36197.0,597.4904,597.6891,596.755,596.8345,36197.0
2025-01-27 14:45:00,600.52,600.53,599.55,599.61,39614.0,596.7947,596.8047,595.8307,595.8904,39614.0
2025-01-27 14:50:00,599.57,599.81,599.15,599.7,23685.0,595.8506,596.0891,595.4332,595.9798,23685.0
2025-01-27 14:55:00,599.71,600.18,599.49,599.8,30316.0,595.9897,596.4568,595.7711,596.0792,30316.0
2025-01-27 15:00:00,599.79,600.33,599.73,600.05,18161.0,596.0692,596.6059,596.0096,596.3276,18161.0
2025-01-27 15:05:00,600.0,600.18,599.27,600.15,29922.0,596.2779,596.4568,595.5525,596.427,29922.0
2025-01-27 15:10:00,600.13,600.44,599.75,599.86,29286.0,596.4071,596.7152,596.0295,596.1388,29286.0
2025-01-27 15:15:00,599.82,600.49,599.65,600.29,51637.0,596.0991,596.7649,595.9301,596.5661,51637.0
2025-01-27 15:20:00,600.29,600.88,600.27,600.73,23760.0,596.5661,597.1525,596.5463,597.0034,23760.0
2025-01-27 15:25:00,600.66,601.01,600.23,600.34,42844.0,596.9339,597.2817,596.5065,596.6158,42844.0
2025-01-27 15:30:00,600.35,600.66,600.01,600.21,22370.0,596.6258,596.9339,596.2879,596.4866,22370.0
2025-01-27 15:35:00,600.3,600.86,600.23,600.67,19974.0,596.5761,597.1326,596.5065,596.9438,19974.0
2025-01-27 15:40:00,600.66,601.2,600.51,601.14,27236.0,596.9339,597.4705,596.7848,597.4109,27236.0
2025-01-27 15:45:00,601.12,601.44,600.57,600.92,19677.0,597.391,597.709,596.8444,597.1922,19677.0
2025-01-27 15:50:00,600.98,601.24,600.31,600.89,59336.0,597.2519,597.5103,596.586,597.1624,59336.0
2025-01-27 15:55:00,600.89,602.48,600.82,602.31,344577.0,597.1624,598.7426,597.0929,598.5736,344577.0
2025-01-28 09:30:00,603.53,603.66,602.28,602.47,92093.0,599.786,599.9152,598.5438,598.7326,92093.0
2025-01-28 09:35:00,602.55,602.55,601.7,601.84,35991.0,598.8121,598.8121,597.9674,598.1065,35991.0
2025-01-28 09:40:00,602.16,602.18,601.16,601.17,21389.0,598.4245,598.4444,597.4307,597.4407,21389.0
2025-01-28 09:45:00,601.43,601.67,600.15,600.68,31235.0,597.6991,597.9376,596.427,596.9537,31235.0
2025-01-28 09:50:00,600.94,601.51,600.48,601.51,35991.0,597.2121,597.7786,596.755,597.7786,35991.0
2025-01-28 09:55:00,601.61,601.88,601.34,601.76,21324.0,597.878,598.1463,597.6096,598.027,21324.0
2025-01-28 10:00:00,601.76,603.38,601.74,603.25,37120.0,598.027,599.637,598.0072,599.5078,37120.0
2025-01-28 10:05:00,603.29,603.52,602.76,602.85,15006.0,599.5475,599.7761,599.0208,599.1103,15006.0
2025-01-28 10:10:00,602.82,603.77,602.82,603.76,22705.0,599.0805,600.0246,599.0805,600.0146,22705.0
2025-01-28 10:15:00,603.68,603.95,603.61,603.92,14533.0,599.9351,600.2034,599.8656,600.1736,14533.0
2025-01-28 10:20:00,603.89,604.89,603.85,604.89,16206.0,600.1438,601.1376,600.1041,601.1376,16206.0
2025-01-28 10:25:00,604.93,605.68,604.81,605.45,13640.0,601.1774,601.9227,601.0581,601.6941,13640.0
2025-01-28 10:30:00,605.41,605.41,604.76,604.85,28603.0,601.6544,601.6544,601.0084,601.0979,28603.0
2025-01-28 10:35:00,604.83,605.45,604.7,605.34,8394.0,601.078,601.6941,600.9488,601.5848,8394.0
2025-01-28 10:40:00,605.23,605.42,605.04,605.34,8264.0,601.4755,601.6643,601.2867,601.5848,8264.0
2025-01-28 10:45:00,605.25,605.59,604.74,605.53,7786.0,601.4954,601.8333,600.9885,601.7736,7786.0
2025-01-28 10:50:00,605.56,605.61,605.35,605.35,12938.0,601.8035,601.8531,601.5948,601.5948,12938.0
2025-01-28 10:55:00,605.61,605.99,605.48,605.95,15827.0,601.8531,602.2308,601.724,602.191,15827.0
2025-01-28 11:00:00,606.0,606.35,605.48,605.87,12756.0,602.2407,602.5886,601.724,602.1115,12756.0
2025-01-28 11:05:00,605.95,606.17,605.92,606.12,10829.0,602.191,602.4097,602.1612,602.36,10829.0
2025-01-28 11:10:00,606.17,606.49,605.79,605.85,19362.0,602.4097,602.7277,602.032,602.0917,19362.0
2025-01-28 11:15:00,605.93,606.14,605.57,605.59,34079.0,602.1712,602.3799,601.8134,601.8333,34079.0
2025-01-28 11:20:00,605.61,605.62,604.91,604.96,8021.0,601.8531,601.8631,601.1575,601.2072,8021.0
2025-01-28 11:25:00,605.0,605.0,603.95,604.28,20031.0,601.2469,601.2469,600.2034,600.5314,20031.0
2025-01-28 11:30:00,604.28,604.62,604.26,604.56,8740.0,600.5314,600.8693,600.5115,600.8097,8740.0
2025-01-28 11:35:00,604.52,604.84,604.0,604.84,18817.0,600.7699,601.0879,600.2531,601.0879,18817.0
2025-01-28 11:40:00,604.76,604.79,603.84,604.5,30261.0,601.0084,601.0382,600.0941,600.75,30261.0
2025-01-28 11:45:00,604.63,605.03,604.41,605.0,10524.0,600.8792,601.2767,600.6606,601.2469,10524.0
2025-01-28 11:50:00,605.02,605.02,603.96,604.95,21112.0,601.2668,601.2668,600.2134,601.1972,21112.0
2025-01-28 11:55:00,604.95,605.45,604.92,605.45,17142.0,601.1972,601.6941,601.1674,601.6941,17142.0
2025-01-28 12:00:00,605.55,605.66,605.35,605.64,14265.0,601.7935,601.9028,601.5948,601.883,14265.0
2025-01-28 12:05:00,605.69,606.4,605.67,606.4,8833.0,601.9326,602.6382,601.9128,602.6382,8833.0
2025-01-28 12:10:00,606.39,606.59,606.31,606.42,14996.0,602.6283,602.8271,602.5488,602.6581,14996.0
2025-01-28 12:15:00,606.45,606.77,606.45,606.64,13406.0,602.6879,603.0059,602.6879,602.8768,13406.0
2025-01-28 12:20:00,606.62,606.85,606.52,606.72,33573.0,602.8569,603.0855,602.7575,602.9563,33573.0
2025-01-28 12:25:00,606.73,606.75,606.5,606.63,15506.0,602.9662,602.9861,602.7376,602.8668,15506.0
2025-01-28 12:30:00,606.77,606.8,606.64,606.79,10446.0,603.0059,603.0358,602.8768,603.0258,10446.0
2025-01-28 12:35:00,606.72,606.78,606.43,606.6,7032.0,602.9563,603.0159,602.6681,602.837,7032.0
2025-01-28 12:40:00,606.57,606.64,606.22,606.5,19555.0,602.8072,602.8768,602.4594,602.7376,19555.0
2025-01-28 12:45:00,606.51,606.54,606.22,606.4,13287.0,602.7476,602.7774,602.4594,602.6382,13287.0
2025-01-28 12:50:00,606.46,606.72,606.4,606.72,12352.0,602.6979,602.9563,602.6382,602.9563,12352.0
2025-01-28 12:55:00,606.73,607.0,606.73,606.82,14817.0,602.9662,603.2345,602.9662,603.0556,14817.0
2025-01-28 13:00:00,606.82,607.21,606.67,607.19,59952.0,603.0556,603.4432,602.9066,603.4233,59952.0
2025-01-28 13:05:00,607.28,607.43,607.13,607.22,13114.0,603.5128,603.6619,603.3637,603.4532,13114.0
2025-01-28 13:10:00,607.24,607.46,607.18,607.45,11153.0,603.473,603.6917,603.4134,603.6817,11153.0
2025-01-28 13:15:00,607.47,607.71,607.45,607.71,11775.0,603.7016,603.9401,603.6817,603.9401,11775.0
2025-01-28 13:20:00,607.69,607.69,607.21,607.34,14597.0,603.9202,603.9202,603.4432,603.5724,14597.0
2025-01-28 13:25:00,607.35,607.39,606.95,607.1,22019.0,603.5824,603.6221,603.1848,603.3339,22019.0
2025-01-28 13:30:00,607.07,607.38,607.07,607.34,9067.0,603.3041,603.6122,603.3041,603.5724,9067.0
2025-01-28 13:35:00,607.31,607.37,606.85,606.9,16729.0,603.5426,603.6022,603.0855,603.1351,16729.0
2025-01-28 13:40:00,606.93,606.93,606.53,606.8,16428.0,603.165,603.165,602.7674,603.0358,16428.0
2025-01-28 13:45:00,606.77,606.89,606.56,606.85,11711.0,603.0059,603.1252,602.7973,603.0855,11711.0
2025-01-28 13:50:00,606.93,607.11,606.82,606.85,6695.0,603.165,603.3438,603.0556,603.0855,6695.0
2025-01-28 13:55:00,606.71,606.91,606.6,606.7,8993.0,602.9463,603.1451,602.837,602.9364,8993.0
2025-01-28 14:00:00,606.74,606.78,606.51,606.53,10200.0,602.9761,603.0159,602.7476,602.7674,10200.0
2025-01-28 14:05:00,606.42,606.57,606.27,606.35,9191.0,602.6581,602.8072,602.5091,602.5886,9191.0
2025-01-28 14:10:00,606.32,606.36,606.19,606.35,7633.0,602.5587,602.5985,602.4295,602.5886,7633.0
2025-01-28 14:15:00,606.3,606.79,606.3,606.77,12515.0,602.5389,603.0258,602.5389,603.0059,12515.0
2025-01-28 14:20:00,606.72,606.96,606.71,606.87,8484.0,602.9563,603.1948,602.9463,603.1053,8484.0
2025-01-28 14:25:00,606.85,607.06,606.75,606.96,6606.0,603.0855,603.2941,602.9861,603.1948,6606.0
2025-01-28 14:30:00,606.99,607.38,606.99,607.31,18479.0,603.2246,603.6122,603.2246,603.5426,18479.0
2025-01-28 14:35:00,607.31,607.56,607.31,607.47,10564.0,603.5426,603.791,603.5426,603.7016,10564.0
2025-01-28 14:40:00,607.53,607.81,607.52,607.73,15459.0,603.7612,604.0395,603.7513,603.96,15459.0
2025-01-28 14:45:00,607.75,608.05,607.74,608.01,10744.0,603.9799,604.278,603.9699,604.2383,10744.0
2025-01-28 14:50:00,607.95,608.09,607.86,608.08,8392.0,604.1786,604.3178,604.0892,604.3078,8392.0
2025-01-28 14:55:00,608.07,608.19,608.0,608.1,16059.0,604.2979,604.4171,604.2283,604.3277,16059.0
2025-01-28 15:00:00,608.06,608.06,607.69,607.78,78693.0,604.2879,604.2879,603.9202,604.0097,78693.0
2025-01-28 15:05:00,607.84,607.9,607.62,607.78,33319.0,604.0693,604.1289,603.8507,604.0097,33319.0
2025-01-28 15:10:00,607.75,607.99,607.72,607.92,58160.0,603.9799,604.2184,603.9501,604.1488,58160.0
2025-01-28 15:15:00,607.85,608.21,607.82,608.18,13032.0,604.0792,604.437,604.0494,604.4072,13032.0
2025-01-28 15:20:00,608.19,608.29,608.16,608.21,14333.0,604.4171,604.5165,604.3873,604.437,14333.0
2025-01-28 15:25:00,608.2,608.2,607.93,608.03,27997.0,604.4271,604.4271,604.1588,604.2581,27997.0
2025-01-28 15:30:00,607.92,608.14,607.86,608.01,21524.0,604.1488,604.3674,604.0892,604.2383,21524.0
2025-01-28 15:35:00,608.0,608.0,607.67,607.77,16149.0,604.2283,604.2283,603.9004,603.9997,16149.0
2025-01-28 15:40:00,607.82,608.11,607.79,608.11,10031.0,604.0494,604.3376,604.0196,604.3376,10031.0
2025-01-28 15:45:00,608.16,608.17,607.5,607.59,24940.0,604.3873,604.3973,603.7314,603.8209,24940.0
2025-01-28 15:50:00,607.64,608.04,607.3,607.99,30945.0,603.8706,604.2681,603.5327,604.2184,30945.0
2025-01-28 15:55:00,607.96,607.99,607.32,607.42,512295.0,604.1886,604.2184,603.5525,603.6519,512295.0
2025-01-29 09:30:00,606.61,606.91,606.02,606.16,93007.0,602.8469,603.1451,602.2606,602.3997,93007.0
2025-01-29 09:35:00,606.16,606.35,605.83,606.27,17678.0,602.3997,602.5886,602.0718,602.5091,17678.0
2025-01-29 09:40:00,606.37,606.41,605.45,605.59,56829.0,602.6084,602.6482,601.6941,601.8333,56829.0
2025-01-29 09:45:00,605.62,606.07,605.5,605.69,16924.0,601.8631,602.3103,601.7438,601.9326,16924.0
2025-01-29 09:50:00,605.69,606.4,605.65,606.19,22217.0,601.9326,602.6382,601.8929,602.4295,22217.0
2025-01-29 09:55:00,606.22,606.5,605.91,606.19,26013.0,602.4594,602.7376,602.1513,602.4295,26013.0
2025-01-29 10:00:00,606.22,606.64,606.11,606.48,27593.0,602.4594,602.8768,602.35,602.7177,27593.0
2025-01-29 10:05:00,606.48,607.03,606.44,606.95,36247.0,602.7177,603.2643,602.678,603.1848,36247.0
2025-01-29 10:10:00,606.83,606.94,605.73,606.22,22813.0,603.0656,603.1749,601.9724,602.4594,22813.0
2025-01-29 10:15:00,606.34,606.45,605.89,606.26,19238.0,602.5786,602.6879,602.1314,602.4991,19238.0
2025-01-29 10:20:00,606.25,606.74,606.0,606.41,19362.0,602.4892,602.9761,602.2407,602.6482,19362.0
2025-01-29 10:25:00,606.36,606.39,605.64,605.88,18240.0,602.5985,602.6283,601.883,602.1215,18240.0
2025-01-29 10:30:00,605.81,606.17,605.71,606.07,15749.0,602.0519,602.4097,601.9525,602.3103,15749.0
2025-01-29 10:35:00,606.04,606.2,605.96,606.06,29894.0,602.2805,602.4395,602.201,602.3004,29894.0
2025-01-29 10:40:00,606.09,606.34,605.41,605.56,30588.0,602.3302,602.5786,601.6544,601.8035,30588.0
2025-01-29 10:45:00,605.8,605.9,605.4,605.89,15541.0,602.042,602.1413,601.6444,602.1314,15541.0
2025-01-29 10:50:00,605.85,606.17,605.84,606.1,36339.0,602.0917,602.4097,602.0817,602.3401,36339.0
2025-01-29 10:55:00,606.08,606.08,605.58,605.73,36111.0,602.3202,602.3202,601.8233,601.9724,36111.0
2025-01-29 11:00:00,605.76,606.07,605.67,605.92,22020.0,602.0022,602.3103,601.9128,602.1612,22020.0
2025-01-29 11:05:00,605.97,605.97,605.19,605.57,30564.0,602.2109,602.2109,601.4357,601.8134,30564.0
2025-01-29 11:10:00,605.57,605.69,605.32,605.57,19474.0,601.8134,601.9326,601.5649,601.8134,19474.0
2025-01-29 11:15:00,605.55,605.66,605.13,605.43,39454.0,601.7935,601.9028,601.3761,601.6743,39454.0
2025-01-29 11:20:00,605.5,605.61,605.17,605.61,19386.0,601.7438,601.8531,601.4159,601.8531,19386.0
2025-01-29 11:25:00,605.61,605.68,605.37,605.38,25003.0,601.8531,601.9227,601.6146,601.6246,25003.0
2025-01-29 11:30:00,605.32,605.66,605.25,605.63,17913.0,601.5649,601.9028,601.4954,601.873,17913.0
2025-01-29 11:35:00,605.69,605.86,605.0,605.07,50237.0,601.9326,602.1016,601.2469,601.3165,50237.0
2025-01-29 11:40:00,605.07,605.48,604.84,605.48,10848.0,601.3165,601.724,601.0879,601.724,10848.0
2025-01-29 11:45:00,605.5,605.76,605.32,605.75,11607.0,601.7438,602.0022,601.5649,601.9923,11607.0
2025-01-29 11:50:00,605.8,605.82,605.49,605.81,6181.0,602.042,602.0618,601.7339,602.0519,6181.0
2025-01-29 11:55:00,605.76,605.77,604.96,605.15,9450.0,602.0022,602.0122,601.2072,601.396,9450.0
2025-01-29 12:00:00,605.18,605.88,605.18,605.88,10155.0,601.4258,602.1215,601.4258,602.1215,10155.0
2025-01-29 12:05:00,605.96,606.1,605.72,605.9,19278.0,602.201,602.3401,601.9625,602.1413,19278.0
2025-01-29 12:10:00,605.86,605.98,605.6,605.78,12622.0,602.1016,602.2208,601.8432,602.0221,12622.0
2025-01-29 12:15:00,605.77,606.11,605.74,606.09,24753.0,602.0122,602.35,601.9823,602.3302,24753.0
2025-01-29 12:20:00,606.08,606.3,606.05,606.17,16339.0,602.3202,602.5389,602.2904,602.4097,16339.0
2025-01-29 12:25:00,606.25,606.34,605.82,605.96,14527.0,602.4892,602.5786,602.0618,602.201,14527.0
2025-01-29 12:30:00,605.96,606.21,605.93,605.97,20463.0,602.201,602.4494,602.1712,602.2109,20463.0
2025-01-29 12:35:00,605.97,606.06,605.78,605.78,37329.0,602.2109,602.3004,602.0221,602.0221,37329.0
2025-01-29 12:40:00,605.8,605.89,605.63,605.65,13423.0,602.042,602.1314,601.873,601.8929,13423.0
2025-01-29 12:45:00,605.68,605.69,605.33,605.38,12658.0,601.9227,601.9326,601.5749,601.6246,12658.0
2025-01-29 12:50:00,605.41,605.42,605.21,605.22,12678.0,601.6544,601.6643,601.4556,601.4656,12678.0
2025-01-29 12:55:00,605.19,605.26,604.88,604.97,7674.0,601.4357,601.5053,601.1277,601.2171,7674.0
2025-01-29 13:00:00,605.01,605.21,602.58,602.93,66184.0,601.2569,601.4556,598.8419,599.1898,66184.0
2025-01-29 13:05:00,603.09,604.59,602.74,604.59,29559.0,599.3488,600.8395,599.0009,600.8395,29559.0
2025-01-29 13:10:00,604.55,604.85,603.82,604.5,17595.0,600.7997,601.0979,600.0742,600.75,17595.0
2025-01-29 13:15:00,604.52,604.73,604.29,604.42,14045.0,600.7699,600.9786,600.5413,600.6705,14045.0
2025-01-29 13:20:00,604.34,604.63,604.11,604.59,19088.0,600.591,600.8792,600.3624,600.8395,19088.0
2025-01-29 13:25:00,604.63,605.26,604.6,605.24,13844.0,600.8792,601.5053,600.8494,601.4854,13844.0
2025-01-29 13:30:00,605.34,605.54,604.95,604.98,10308.0,601.5848,601.7836,601.1972,601.2271,10308.0
2025-01-29 13:35:00,605.16,605.23,604.3,604.43,8684.0,601.4059,601.4755,600.5513,600.6805,8684.0
2025-01-29 13:40:00,604.36,604.73,604.36,604.39,10202.0,600.6109,600.9786,600.6109,600.6407,10202.0
2025-01-29 13:45:00,604.47,605.13,604.37,605.04,5348.0,600.7202,601.3761,600.6208,601.2867,5348.0
2025-01-29 13:50:00,605.05,605.08,604.58,604.66,10553.0,601.2966,601.3264,600.8295,600.909,10553.0
2025-01-29 13:55:00,604.76,604.76,604.4,604.5,17519.0,601.0084,601.0084,600.6507,600.75,17519.0
2025-01-29 14:00:00,604.41,604.46,602.85,603.18,62540.0,600.6606,600.7103,599.1103,599.4382,62540.0
2025-01-29 14:05:00,603.2,603.75,602.89,603.38,50611.0,599.4581,600.0047,599.15,599.637,50611.0
2025-01-29 14:10:00,603.36,603.36,602.53,602.95,21890.0,599.6171,599.6171,598.7923,599.2096,21890.0
2025-01-29 14:15:00,602.92,603.1,602.15,602.6,19204.0,599.1798,599.3587,598.4146,598.8618,19204.0
2025-01-29 14:20:00,602.66,603.04,602.51,602.67,17320.0,598.9214,599.2991,598.7724,598.9314,17320.0
2025-01-29 14:25:00,602.76,602.77,602.3,602.3,16380.0,599.0208,599.0308,598.5637,598.5637,16380.0
2025-01-29 14:30:00,602.16,603.98,602.15,603.51,29201.0,598.4245,600.2333,598.4146,599.7662,29201.0
2025-01-29 14:35:00,603.51,604.52,602.36,604.43,39054.0,599.7662,600.7699,598.6233,600.6805,39054.0
2025-01-29 14:40:00,604.46,605.99,604.36,605.53,36384.0,600.7103,602.2308,600.6109,601.7736,36384.0
2025-01-29 14:45:00,605.53,606.07,604.72,605.31,24768.0,601.7736,602.3103,600.9687,601.555,24768.0
2025-01-29 14:50:00,605.38,606.19,604.97,605.85,29285.0,601.6246,602.4295,601.2171,602.0917,29285.0
2025-01-29 14:55:00,605.81,605.88,604.61,605.21,30460.0,602.0519,602.1215,600.8593,601.4556,30460.0
2025-01-29 15:00:00,605.18,605.54,604.04,604.22,30144.0,601.4258,601.7836,600.2929,600.4718,30144.0
2025-01-29 15:05:00,604.12,604.91,603.98,604.7,22764.0,600.3724,601.1575,600.2333,600.9488,22764.0
2025-01-29 15:10:00,604.92,605.45,604.08,604.69,23984.0,601.1674,601.6941,600.3326,600.9389,23984.0
2025-01-29 15:15:00,604.71,604.8,603.61,604.47,25284.0,600.9587,601.0482,599.8656,600.7202,25284.0
2025-01-29 15:20:00,604.62,606.01,604.5,605.92,24469.0,600.8693,602.2507,600.75,602.1612,24469.0
2025-01-29 15:25:00,605.94,606.55,605.91,606.26,19058.0,602.1811,602.7873,602.1513,602.4991,19058.0
2025-01-29 15:30:00,606.42,606.58,605.95,605.98,53342.0,602.6581,602.8171,602.191,602.2208,53342.0
2025-01-29 15:35:00,606.03,606.03,604.69,604.73,14438.0,602.2705,602.2705,600.9389,600.9786,14438.0
2025-01-29 15:40:00,604.76,605.33,604.62,604.98,12730.0,601.0084,601.5749,600.8693,601.2271,12730.0
2025-01-29 15:45:00,604.96,604.97,604.38,604.83,13553.0,601.2072,601.2171,600.6308,601.078,13553.0
2025-01-29 15:50:00,604.69,605.16,603.7,604.78,55664.0,600.9389,601.4059,599.955,601.0283,55664.0
2025-01-29 15:55:00,604.79,605.33,604.36,604.76,852347.0,601.0382,601.5749,600.6109,601.0084,852347.0
2025-01-30 09:30:00,606.92,607.21,606.65,606.65,104903.0,603.155,603.4432,602.8867,602.8867,104903.0
2025-01-30 09:35:00,606.63,607.5,606.29,607.48,19652.0,602.8668,603.7314,602.5289,603.7115,19652.0
2025-01-30 09:40:00,607.55,607.57,606.89,607.35,30078.0,603.7811,603.801,603.1252,603.5824,30078.0
2025-01-30 09:45:00,607.38,608.7,607.26,608.64,34103.0,603.6122,604.924,603.4929,604.8643,34103.0
2025-01-30 09:50:00,608.75,608.89,608.05,608.42,18459.0,604.9737,605.1128,604.278,604.6457,18459.0
2025-01-30 09:55:00,608.45,608.82,607.51,607.85,75808.0,604.6755,605.0432,603.7414,604.0792,75808.0
2025-01-30 10:00:00,607.8,607.84,606.0,606.65,38499.0,604.0296,604.0693,602.2407,602.8867,38499.0
2025-01-30 10:05:00,606.68,606.78,606.22,606.57,19668.0,602.9165,603.0159,602.4594,602.8072,19668.0
2025-01-30 10:10:00,606.61,607.08,606.41,606.68,35633.0,602.8469,603.314,602.6482,602.9165,35633.0
2025-01-30 10:15:00,606.7,606.7,606.21,606.4,22480.0,602.9364,602.9364,602.4494,602.6382,22480.0
2025-01-30 10:20:00,606.46,606.82,606.26,606.82,14379.0,602.6979,603.0556,602.4991,603.0556,14379.0
2025-01-30 10:25:00,606.83,606.83,605.4,605.52,31827.0,603.0656,603.0656,601.6444,601.7637,31827.0
2025-01-30 10:30:00,605.57,605.87,605.0,605.84,19215.0,601.8134,602.1115,601.2469,602.0817,19215.0
2025-01-30 10:35:00,605.84,606.65,605.82,606.61,13556.0,602.0817,602.8867,602.0618,602.8469,13556.0
2025-01-30 10:40:00,606.65,606.79,606.16,606.18,14621.0,602.8867,603.0258,602.3997,602.4196,14621.0
2025-01-30 10:45:00,606.18,606.52,606.12,606.29,9196.0,602.4196,602.7575,602.36,602.5289,9196.0
2025-01-30 10:50:00,606.26,606.26,605.13,605.14,15628.0,602.4991,602.4991,601.3761,601.3861,15628.0
2025-01-30 10:55:00,605.09,605.09,604.35,604.46,49508.0,601.3364,601.3364,600.601,600.7103,49508.0
2025-01-30 11:00:00,604.36,604.68,603.76,604.56,95057.0,600.6109,600.9289,600.0146,600.8097,95057.0
2025-01-30 11:05:00,604.48,604.73,604.38,604.39,10839.0,600.7302,600.9786,600.6308,600.6407,10839.0
2025-01-30 11:10:00,604.41,604.63,603.63,603.67,24848.0,600.6606,600.8792,599.8854,599.9252,24848.0
2025-01-30 11:15:00,603.69,604.45,603.69,604.45,13476.0,599.9451,600.7003,599.9451,600.7003,13476.0
2025-01-30 11:20:00,604.65,605.33,604.48,605.32,14576.0,600.8991,601.5749,600.7302,601.5649,14576.0
2025-01-30 11:25:00,605.32,605.78,605.2,605.77,22367.0,601.5649,602.0221,601.4457,602.0122,22367.0
2025-01-30 11:30:00,605.8,606.02,605.39,605.53,13970.0,602.042,602.2606,601.6345,601.7736,13970.0
2025-01-30 11:35:00,605.49,606.04,605.28,606.01,16607.0,601.7339,602.2805,601.5252,602.2507,16607.0
2025-01-30 11:40:00,606.0,606.11,605.89,605.97,6896.0,602.2407,602.35,602.1314,602.2109,6896.0
2025-01-30 11:45:00,606.09,606.2,605.96,606.17,18985.0,602.3302,602.4395,602.201,602.4097,18985.0
2025-01-30 11:50:00,606.17,607.0,606.17,606.89,15750.0,602.4097,603.2345,602.4097,603.1252,15750.0
2025-01-30 11:55:00,606.85,607.25,606.67,606.92,12218.0,603.0855,603.483,602.9066,603.155,12218.0
2025-01-30 12:00:00,606.9,606.92,606.5,606.71,9048.0,603.1351,603.155,602.7376,602.9463,9048.0
2025-01-30 12:05:00,606.73,606.87,606.35,606.69,25310.0,602.9662,603.1053,602.5886,602.9264,25310.0
2025-01-30 12:10:00,606.63,606.7,605.86,605.92,14679.0,602.8668,602.9364,602.1016,602.1612,14679.0
2025-01-30 12:15:00,605.92,606.07,605.48,605.61,21368.0,602.1612,602.3103,601.724,601.8531,21368.0
2025-01-30 12:20:00,605.65,606.0,605.58,605.61,8530.0,601.8929,602.2407,601.8233,601.8531,8530.0
2025-01-30 12:25:00,605.65,605.78,604.97,605.25,7971.0,601.8929,602.0221,601.2171,601.4954,7971.0
2025-01-30 12:30:00,605.26,605.52,605.14,605.43,22620.0,601.5053,601.7637,601.3861,601.6743,22620.0
2025-01-30 12:35:00,605.48,605.68,605.34,605.62,42198.0,601.724,601.9227,601.5848,601.8631,42198.0
2025-01-30 12:40:00,605.65,606.11,605.34,605.43,31604.0,601.8929,602.35,601.5848,601.6743,31604.0
2025-01-30 12:45:00,605.47,605.91,605.47,605.81,13970.0,601.714,602.1513,601.714,602.0519,13970.0
2025-01-30 12:50:00,605.83,606.14,605.83,606.05,11518.0,602.0718,602.3799,602.0718,602.2904,11518.0
2025-01-30 12:55:00,606.13,606.29,605.97,606.26,13129.0,602.3699,602.5289,602.2109,602.4991,13129.0
2025-01-30 13:00:00,606.35,606.39,606.1,606.25,5662.0,602.5886,602.6283,602.3401,602.4892,5662.0
2025-01-30 13:05:00,606.35,606.87,606.26,606.8,5936.0,602.5886,603.1053,602.4991,603.0358,5936.0
2025-01-30 13:10:00,606.72,606.78,606.49,606.63,6757.0,602.9563,603.0159,602.7277,602.8668,6757.0
2025-01-30 13:15:00,606.72,606.85,606.7,606.78,10353.0,602.9563,603.0855,602.9364,603.0159,10353.0
2025-01-30 13:20:00,606.76,607.18,606.68,607.16,26424.0,602.996,603.4134,602.9165,603.3935,26424.0
2025-01-30 13:25:00,607.14,607.21,606.64,606.89,5994.0,603.3737,603.4432,602.8768,603.1252,5994.0
2025-01-30 13:30:00,606.96,607.46,606.91,607.46,9402.0,603.1948,603.6917,603.1451,603.6917,9402.0
2025-01-30 13:35:00,607.43,607.91,607.39,607.85,6293.0,603.6619,604.1389,603.6221,604.0792,6293.0
2025-01-30 13:40:00,607.85,607.95,607.64,607.64,6073.0,604.0792,604.1786,603.8706,603.8706,6073.0
2025-01-30 13:45:00,607.7,607.99,607.7,607.84,8863.0,603.9302,604.2184,603.9302,604.0693,8863.0
2025-01-30 13:50:00,607.84,607.92,607.73,607.82,27670.0,604.0693,604.1488,603.96,604.0494,27670.0
2025-01-30 13:55:00,607.72,608.03,607.71,607.86,9763.0,603.9501,604.2581,603.9401,604.0892,9763.0
2025-01-30 14:00:00,607.83,607.83,607.55,607.59,7415.0,604.0594,604.0594,603.7811,603.8209,7415.0
2025-01-30 14:05:00,607.6,607.88,607.6,607.82,7947.0,603.8308,604.1091,603.8308,604.0494,7947.0
2025-01-30 14:10:00,607.87,608.14,607.81,608.07,9298.0,604.0991,604.3674,604.0395,604.2979,9298.0
2025-01-30 14:15:00,608.05,608.09,607.85,607.9,69256.0,604.278,604.3178,604.0792,604.1289,69256.0
2025-01-30 14:20:00,608.09,608.11,607.78,607.96,19522.0,604.3178,604.3376,604.0097,604.1886,19522.0
2025-01-30 14:25:00,607.9,607.95,607.76,607.88,12038.0,604.1289,604.1786,603.9898,604.1091,12038.0
2025-01-30 14:30:00,607.74,607.89,607.55,607.55,19800.0,603.9699,604.119,603.7811,603.7811,19800.0
2025-01-30 14:35:00,607.6,607.8,607.59,607.78,8839.0,603.8308,604.0296,603.8209,604.0097,8839.0
2025-01-30 14:40:00,607.79,607.84,607.67,607.78,31233.0,604.0196,604.0693,603.9004,604.0097,31233.0
2025-01-30 14:45:00,607.77,608.09,607.73,608.09,12966.0,603.9997,604.3178,603.96,604.3178,12966.0
2025-01-30 14:50:00,608.09,608.24,608.01,608.24,62170.0,604.3178,604.4668,604.2383,604.4668,62170.0
2025-01-30 14:55:00,608.24,608.65,608.17,608.59,11078.0,604.4668,604.8743,604.3973,604.8147,11078.0
2025-01-30 15:00:00,608.6,609.11,608.56,609.06,19983.0,604.8246,605.3314,604.7848,605.2817,19983.0
2025-01-30 15:05:00,609.03,609.06,608.76,608.91,13552.0,605.2519,605.2817,604.9836,605.1327,13552.0
2025-01-30 15:10:00,608.95,609.07,608.91,609.02,14888.0,605.1724,605.2917,605.1327,605.242,14888.0
2025-01-30 15:15:00,609.02,609.29,608.97,609.28,11638.0,605.242,605.5103,605.1923,605.5004,11638.0
2025-01-30 15:20:00,609.23,609.5,609.23,609.5,10394.0,605.4507,605.719,605.4507,605.719,10394.0
2025-01-30 15:25:00,609.44,609.51,609.19,609.24,22880.0,605.6594,605.729,605.4109,605.4606,22880.0
2025-01-30 15:30:00,609.22,609.26,608.88,609.24,14483.0,605.4408,605.4805,605.1029,605.4606,14483.0
2025-01-30 15:35:00,609.2,609.2,606.55,606.61,65547.0,605.4209,605.4209,602.7873,602.8469,65547.0
2025-01-30 15:40:00,606.45,606.72,604.9,605.15,40041.0,602.6879,602.9563,601.1475,601.396,40041.0
2025-01-30 15:45:00,605.03,606.88,604.86,606.76,58411.0,601.2767,603.1153,601.1078,602.996,58411.0
2025-01-30 15:50:00,606.81,607.82,606.31,607.81,69711.0,603.0457,604.0494,602.5488,604.0395,69711.0
2025-01-30 15:55:00,607.87,608.53,607.54,607.9,99057.0,604.0991,604.755,603.7712,604.1289,99057.0
2025-01-31 09:30:00,610.43,610.79,610.15,610.33,96534.0,606.6432,607.001,606.365,606.5439,96534.0
2025-01-31 09:35:00,610.44,610.72,610.0,610.63,25158.0,606.6532,606.9314,606.2159,606.842,25158.0
2025-01-31 09:40:00,610.69,610.93,610.46,610.69,28441.0,606.9016,607.1401,606.6731,606.9016,28441.0
2025-01-31 09:45:00,610.7,610.88,610.48,610.52,11284.0,606.9116,607.0905,606.6929,606.7327,11284.0
2025-01-31 09:50:00,610.5,611.01,610.32,610.85,21796.0,606.7128,607.2196,606.5339,607.0606,21796.0
2025-01-31 09:55:00,610.95,611.02,610.65,611.01,13437.0,607.16,607.2296,606.8619,607.2196,13437.0
2025-01-31 10:00:00,611.07,611.71,611.01,611.57,20642.0,607.2793,607.9153,607.2196,607.7762,20642.0
2025-01-31 10:05:00,611.71,611.71,611.25,611.52,27917.0,607.9153,607.9153,607.4582,607.7265,27917.0
2025-01-31 10:10:00,611.62,611.92,611.43,611.73,19797.0,607.8259,608.124,607.637,607.9352,19797.0
2025-01-31 10:15:00,611.73,611.82,611.67,611.75,5508.0,607.9352,608.0246,607.8756,607.9551,5508.0
2025-01-31 10:20:00,611.7,611.87,611.26,611.87,24046.0,607.9054,608.0743,607.4681,608.0743,24046.0
2025-01-31 10:25:00,611.83,611.94,611.77,611.84,41793.0,608.0346,608.1439,607.9749,608.0445,41793.0
2025-01-31 10:30:00,611.91,612.47,611.91,612.46,51825.0,608.1141,608.6706,608.1141,608.6607,51825.0
2025-01-31 10:35:00,612.43,612.47,612.2,612.39,28257.0,608.6308,608.6706,608.4023,608.5911,28257.0
2025-01-31 10:40:00,612.39,612.42,611.95,611.95,29696.0,608.5911,608.6209,608.1538,608.1538,29696.0
2025-01-31 10:45:00,611.96,612.44,611.83,612.41,19319.0,608.1638,608.6408,608.0346,608.611,19319.0
2025-01-31 10:50:00,612.4,612.45,612.17,612.21,14935.0,608.601,608.6507,608.3725,608.4122,14935.0
2025-01-31 10:55:00,612.21,612.56,612.21,612.39,14888.0,608.4122,608.76,608.4122,608.5911,14888.0
2025-01-31 11:00:00,612.44,612.75,612.43,612.48,10652.0,608.6408,608.9489,608.6308,608.6805,10652.0
2025-01-31 11:05:00,612.56,612.78,612.52,612.74,13053.0,608.76,608.9787,608.7203,608.9389,13053.0
2025-01-31 11:10:00,612.76,612.9,612.75,612.76,24969.0,608.9588,609.0979,608.9489,608.9588,24969.0
2025-01-31 11:15:00,612.78,612.78,612.47,612.6,35989.0,608.9787,608.9787,608.6706,608.7998,35989.0
2025-01-31 11:20:00,612.53,612.53,612.28,612.39,16195.0,608.7302,608.7302,608.4818,608.5911,16195.0
2025-01-31 11:25:00,612.43,612.45,612.05,612.05,15995.0,608.6308,608.6507,608.2532,608.2532,15995.0
2025-01-31 11:30:00,612.0,612.3,611.94,612.05,12476.0,608.2035,608.5016,608.1439,608.2532,12476.0
2025-01-31 11:35:00,612.08,612.18,611.77,611.84,9991.0,608.283,608.3824,607.9749,608.0445,9991.0
2025-01-31 11:40:00,611.85,611.98,611.61,611.85,16806.0,608.0544,608.1836,607.8159,608.0544,16806.0
2025-01-31 11:45:00,611.79,611.9,611.69,611.83,22651.0,607.9948,608.1041,607.8954,608.0346,22651.0
2025-01-31 11:50:00,611.76,611.9,611.49,611.84,16908.0,607.965,608.1041,607.6967,608.0445,16908.0
2025-01-31 11:55:00,611.87,611.87,611.7,611.85,21508.0,608.0743,608.0743,607.9054,608.0544,21508.0
2025-01-31 12:00:00,611.84,611.98,611.64,611.64,12211.0,608.0445,608.1836,607.8457,607.8457,12211.0
2025-01-31 12:05:00,611.52,611.75,610.96,611.75,42739.0,607.7265,607.9551,607.17,607.9551,42739.0
2025-01-31 12:10:00,611.66,611.87,611.22,611.84,19258.0,607.8656,608.0743,607.4283,608.0445,19258.0
2025-01-31 12:15:00,611.7,611.87,611.44,611.75,10303.0,607.9054,608.0743,607.647,607.9551,10303.0
2025-01-31 12:20:00,611.7,612.31,611.7,612.25,8605.0,607.9054,608.5116,607.9054,608.452,8605.0
2025-01-31 12:25:00,612.28,612.5,612.25,612.5,13766.0,608.4818,608.7004,608.452,608.7004,13766.0
2025-01-31 12:30:00,612.5,612.64,612.29,612.36,11046.0,608.7004,608.8395,608.4917,608.5613,11046.0
2025-01-31 12:35:00,612.28,612.44,612.28,612.3,4354.0,608.4818,608.6408,608.4818,608.5016,4354.0
2025-01-31 12:40:00,612.29,612.4,612.16,612.21,5778.0,608.4917,608.601,608.3625,608.4122,5778.0
2025-01-31 12:45:00,612.19,612.29,612.07,612.23,26556.0,608.3923,608.4917,608.2731,608.4321,26556.0
2025-01-31 12:50:00,612.19,612.47,612.12,612.32,11526.0,608.3923,608.6706,608.3228,608.5215,11526.0
2025-01-31 12:55:00,612.25,612.26,611.87,612.03,14856.0,608.452,608.4619,608.0743,608.2333,14856.0
2025-01-31 13:00:00,612.04,612.18,611.86,612.15,10449.0,608.2433,608.3824,608.0644,608.3526,10449.0
2025-01-31 13:05:00,612.14,612.29,612.03,612.03,10342.0,608.3426,608.4917,608.2333,608.2333,10342.0
2025-01-31 13:10:00,612.05,612.19,611.99,612.08,15942.0,608.2532,608.3923,608.1936,608.283,15942.0
2025-01-31 13:15:00,612.01,612.15,610.61,610.67,32054.0,608.2134,608.3526,606.8221,606.8818,32054.0
2025-01-31 13:20:00,610.69,611.12,610.19,610.59,55898.0,606.9016,607.329,606.4047,606.8023,55898.0
2025-01-31 13:25:00,610.38,610.38,609.71,609.81,10654.0,606.5936,606.5936,605.9277,606.0271,10654.0
2025-01-31 13:30:00,609.68,609.84,608.3,608.3,28271.0,605.8979,606.0569,604.5265,604.5265,28271.0
2025-01-31 13:35:00,608.16,608.88,607.75,608.73,32495.0,604.3873,605.1029,603.9799,604.9538,32495.0
2025-01-31 13:40:00,608.8,609.52,608.39,608.83,18770.0,605.0234,605.7389,604.6159,605.0532,18770.0
2025-01-31 13:45:00,608.87,609.31,608.64,608.84,24529.0,605.0929,605.5302,604.8643,605.0631,24529.0
2025-01-31 13:50:00,609.2,609.2,607.91,608.25,19806.0,605.4209,605.4209,604.1389,604.4768,19806.0
2025-01-31 13:55:00,608.57,608.77,608.14,608.31,12304.0,604.7948,604.9935,604.3674,604.5364,12304.0
2025-01-31 14:00:00,608.09,608.82,607.64,607.91,12516.0,604.3178,605.0432,603.8706,604.1389,12516.0
2025-01-31 14:05:00,607.88,607.88,606.26,606.82,54510.0,604.1091,604.1091,602.4991,603.0556,54510.0
2025-01-31 14:10:00,606.78,608.02,606.78,607.83,23784.0,603.0159,604.2482,603.0159,604.0594,23784.0
2025-01-31 14:15:00,607.75,608.16,606.91,607.04,17417.0,603.9799,604.3873,603.1451,603.2743,17417.0
2025-01-31 14:20:00,607.14,607.43,606.59,607.43,16327.0,603.3737,603.6619,602.8271,603.6619,16327.0
2025-01-31 14:25:00,607.44,607.51,606.99,607.38,13097.0,603.6718,603.7414,603.2246,603.6122,13097.0
2025-01-31 14:30:00,607.56,608.0,607.45,607.98,12278.0,603.791,604.2283,603.6817,604.2084,12278.0
2025-01-31 14:35:00,608.0,608.0,606.53,606.6,19495.0,604.2283,604.2283,602.7674,602.837,19495.0
2025-01-31 14:40:00,606.76,606.86,605.61,605.66,29624.0,602.996,603.0954,601.8531,601.9028,29624.0
2025-01-31 14:45:00,605.73,605.95,604.85,605.84,27213.0,601.9724,602.191,601.0979,602.0817,27213.0
2025-01-31 14:50:00,605.95,606.61,605.6,606.4,30656.0,602.191,602.8469,601.8432,602.6382,30656.0
2025-01-31 14:55:00,606.55,606.94,606.37,606.6,34961.0,602.7873,603.1749,602.6084,602.837,34961.0
2025-01-31 15:00:00,606.41,606.41,604.54,604.63,52963.0,602.6482,602.6482,600.7898,600.8792,52963.0
2025-01-31 15:05:00,604.79,605.16,604.42,604.52,25787.0,601.0382,601.4059,600.6705,600.7699,25787.0
2025-01-31 15:10:00,604.49,605.23,604.43,604.67,44667.0,600.7401,601.4755,600.6805,600.919,44667.0
2025-01-31 15:15:00,604.89,605.4,604.63,605.12,25534.0,601.1376,601.6444,600.8792,601.3662,25534.0
2025-01-31 15:20:00,605.08,605.13,604.42,605.11,45991.0,601.3264,601.3761,600.6705,601.3562,45991.0
2025-01-31 15:25:00,605.02,605.16,604.3,604.61,24613.0,601.2668,601.4059,600.5513,600.8593,24613.0
2025-01-31 15:30:00,604.58,605.09,604.33,604.81,26810.0,600.8295,601.3364,600.5811,601.0581,26810.0
2025-01-31 15:35:00,604.8,605.04,604.01,604.22,30772.0,601.0482,601.2867,600.2631,600.4718,30772.0
2025-01-31 15:40:00,604.25,604.78,603.96,604.24,38491.0,600.5016,601.0283,600.2134,600.4916,38491.0
2025-01-31 15:45:00,604.2,605.58,604.13,605.37,24745.0,600.4519,601.8233,600.3823,601.6146,24745.0
2025-01-31 15:50:00,605.4,606.17,604.45,604.82,97902.0,601.6444,602.4097,600.7003,601.068,97902.0
2025-01-31 15:55:00,604.88,605.3,604.59,604.69,131768.0,601.1277,601.5451,600.8395,600.9389,131768.0
2025-02-03 09:30:00,595.55,596.94,594.77,596.33,251583.0,591.8556,593.2369,591.0804,592.6307,251583.0
2025-02-03 09:35:00,596.41,597.15,595.84,597.11,59534.0,592.7102,593.4456,592.1438,593.4059,59534.0
2025-02-03 09:40:00,596.99,597.08,596.15,596.2,128803.0,593.2866,593.3761,592.4518,592.5015,128803.0
2025-02-03 09:45:00,596.3,596.3,595.31,595.51,79705.0,592.6009,592.6009,591.617,591.8158,79705.0
2025-02-03 09:50:00,595.56,595.91,594.44,594.92,71944.0,591.8655,592.2133,590.7524,591.2295,71944.0
2025-02-03 09:55:00,594.94,595.79,594.53,594.88,35296.0,591.2493,592.0941,590.8419,591.1897,35296.0
2025-02-03 10:00:00,594.89,595.06,594.03,594.27,53065.0,591.1996,591.3686,590.345,590.5835,53065.0
2025-02-03 10:05:00,594.25,595.13,594.14,595.0,69761.0,590.5636,591.4382,590.4543,591.309,69761.0
2025-02-03 10:10:00,594.84,594.86,593.85,593.91,33497.0,591.15,591.1698,590.1661,590.2257,33497.0
2025-02-03 10:15:00,593.91,594.02,593.39,593.39,53404.0,590.2257,590.335,589.709,589.709,53404.0
2025-02-03 10:20:00,593.6,598.4,593.34,597.97,83094.0,589.9176,594.6879,589.6593,594.2605,83094.0
2025-02-03 10:25:00,598.11,599.37,597.22,599.26,247899.0,594.3997,595.6519,593.5152,595.5425,247899.0
2025-02-03 10:30:00,599.22,599.92,598.57,599.61,75725.0,595.5028,596.1984,594.8568,595.8904,75725.0
2025-02-03 10:35:00,599.66,600.31,598.87,599.65,90045.0,595.9401,596.586,595.155,595.9301,90045.0
2025-02-03 10:40:00,599.44,601.45,599.09,601.08,43050.0,595.7214,597.719,595.3736,597.3512,43050.0
2025-02-03 10:45:00,600.98,601.17,599.86,600.37,36040.0,597.2519,597.4407,596.1388,596.6457,36040.0
2025-02-03 10:50:00,600.32,601.04,600.23,600.34,16679.0,596.596,597.3115,596.5065,596.6158,16679.0
2025-02-03 10:55:00,600.24,601.26,600.24,600.76,16233.0,596.5165,597.5301,596.5165,597.0332,16233.0
2025-02-03 11:00:00,600.4,601.46,599.75,600.45,47077.0,596.6755,597.7289,596.0295,596.7252,47077.0
2025-02-03 11:05:00,600.58,600.82,598.71,600.43,34396.0,596.8543,597.0929,594.9959,596.7053,34396.0
2025-02-03 11:10:00,600.77,601.33,600.7,601.01,23597.0,597.0432,597.5997,596.9736,597.2817,23597.0
2025-02-03 11:15:00,601.07,601.7,600.78,601.55,19105.0,597.3413,597.9674,597.0531,597.8183,19105.0
2025-02-03 11:20:00,601.67,602.11,601.36,601.57,18204.0,597.9376,598.3749,597.6295,597.8382,18204.0
2025-02-03 11:25:00,601.55,601.66,600.49,600.83,23952.0,597.8183,597.9276,596.7649,597.1028,23952.0
2025-02-03 11:30:00,600.72,601.41,600.13,601.31,13959.0,596.9935,597.6792,596.4071,597.5798,13959.0
2025-02-03 11:35:00,601.34,601.62,601.14,601.56,8157.0,597.6096,597.8879,597.4109,597.8283,8157.0
2025-02-03 11:40:00,601.67,601.78,600.79,601.64,12117.0,597.9376,598.0469,597.063,597.9078,12117.0
2025-02-03 11:45:00,601.61,601.86,600.88,601.01,15247.0,597.878,598.1264,597.1525,597.2817,15247.0
2025-02-03 11:50:00,601.09,601.9,601.08,601.47,10619.0,597.3612,598.1662,597.3512,597.7388,10619.0
2025-02-03 11:55:00,601.24,601.34,599.8,600.22,26306.0,597.5103,597.6096,596.0792,596.4966,26306.0
2025-02-03 12:00:00,600.01,600.34,599.7,599.9,14587.0,596.2879,596.6158,595.9798,596.1786,14587.0
2025-02-03 12:05:00,600.11,600.34,599.63,600.34,28923.0,596.3873,596.6158,595.9102,596.6158,28923.0
2025-02-03 12:10:00,600.34,600.47,599.63,600.08,13901.0,596.6158,596.745,595.9102,596.3574,13901.0
2025-02-03 12:15:00,599.98,600.31,599.83,600.31,9034.0,596.2581,596.586,596.109,596.586,9034.0
2025-02-03 12:20:00,600.39,601.38,600.31,601.38,25356.0,596.6655,597.6494,596.586,597.6494,25356.0
2025-02-03 12:25:00,601.31,601.53,600.26,600.27,16390.0,597.5798,597.7985,596.5363,596.5463,16390.0
2025-02-03 12:30:00,600.27,600.47,599.75,599.79,14731.0,596.5463,596.745,596.0295,596.0692,14731.0
2025-02-03 12:35:00,599.68,599.96,599.32,599.61,15119.0,595.9599,596.2382,595.6022,595.8904,15119.0
2025-02-03 12:40:00,599.58,599.67,599.24,599.48,14363.0,595.8606,595.95,595.5227,595.7612,14363.0
2025-02-03 12:45:00,599.63,599.94,599.36,599.75,9008.0,595.9102,596.2183,595.6419,596.0295,9008.0
2025-02-03 12:50:00,599.95,600.92,599.86,600.73,11898.0,596.2283,597.1922,596.1388,597.0034,11898.0
2025-02-03 12:55:00,600.7,600.7,598.82,600.43,87726.0,596.9736,596.9736,595.1053,596.7053,87726.0
2025-02-03 13:00:00,600.13,600.52,598.97,600.36,29129.0,596.4071,596.7947,595.2543,596.6357,29129.0
2025-02-03 13:05:00,600.32,600.63,599.44,599.62,9058.0,596.596,596.904,595.7214,595.9003,9058.0
2025-02-03 13:10:00,599.35,600.69,599.35,600.59,8072.0,595.632,596.9637,595.632,596.8643,8072.0
2025-02-03 13:15:00,600.52,600.82,600.13,600.24,13129.0,596.7947,597.0929,596.4071,596.5165,13129.0
2025-02-03 13:20:00,600.13,600.61,600.13,600.32,5761.0,596.4071,596.8842,596.4071,596.596,5761.0
2025-02-03 13:25:00,600.43,601.13,600.43,600.5,11167.0,596.7053,597.4009,596.7053,596.7748,11167.0
2025-02-03 13:30:00,600.67,601.27,600.62,601.25,10309.0,596.9438,597.5401,596.8941,597.5202,10309.0
2025-02-03 13:35:00,601.2,601.42,600.8,601.08,11036.0,597.4705,597.6891,597.073,597.3512,11036.0
2025-02-03 13:40:00,601.04,601.18,600.31,600.75,3941.0,597.3115,597.4506,596.586,597.0233,3941.0
2025-02-03 13:45:00,600.8,601.51,600.8,601.31,25047.0,597.073,597.7786,597.073,597.5798,25047.0
2025-02-03 13:50:00,601.38,601.71,601.3,601.63,15269.0,597.6494,597.9773,597.5699,597.8978,15269.0
2025-02-03 13:55:00,601.67,601.83,601.63,601.71,16925.0,597.9376,598.0966,597.8978,597.9773,16925.0
2025-02-03 14:00:00,601.73,602.0,601.54,601.74,13540.0,597.9972,598.2655,597.8084,598.0072,13540.0
2025-02-03 14:05:00,601.62,602.02,601.43,601.95,12494.0,597.8879,598.2854,597.6991,598.2158,12494.0
2025-02-03 14:10:00,601.95,602.55,601.95,602.46,16694.0,598.2158,598.8121,598.2158,598.7227,16694.0
2025-02-03 14:15:00,602.49,602.88,602.49,602.78,15783.0,598.7525,599.1401,598.7525,599.0407,15783.0
2025-02-03 14:20:00,602.77,602.79,602.49,602.77,7114.0,599.0308,599.0506,598.7525,599.0308,7114.0
2025-02-03 14:25:00,602.82,602.82,602.36,602.36,9640.0,599.0805,599.0805,598.6233,598.6233,9640.0
2025-02-03 14:30:00,602.36,602.73,602.28,602.56,12935.0,598.6233,598.991,598.5438,598.8221,12935.0
2025-02-03 14:35:00,602.52,602.57,602.17,602.38,25244.0,598.7823,598.832,598.4345,598.6432,25244.0
2025-02-03 14:40:00,602.3,602.85,602.22,602.82,21763.0,598.5637,599.1103,598.4842,599.0805,21763.0
2025-02-03 14:45:00,602.77,603.15,602.77,603.03,17470.0,599.0308,599.4084,599.0308,599.2891,17470.0
2025-02-03 14:50:00,603.0,603.14,602.79,602.83,11757.0,599.2593,599.3985,599.0506,599.0904,11757.0
2025-02-03 14:55:00,602.76,602.89,602.27,602.5,20483.0,599.0208,599.15,598.5339,598.7624,20483.0
2025-02-03 15:00:00,602.56,602.89,602.3,602.83,18465.0,598.8221,599.15,598.5637,599.0904,18465.0
2025-02-03 15:05:00,602.74,602.74,602.17,602.2,14543.0,599.0009,599.0009,598.4345,598.4643,14543.0
2025-02-03 15:10:00,602.11,602.28,601.86,601.87,14608.0,598.3749,598.5438,598.1264,598.1363,14608.0
2025-02-03 15:15:00,601.95,602.36,601.76,602.36,13532.0,598.2158,598.6233,598.027,598.6233,13532.0
2025-02-03 15:20:00,602.33,602.48,602.05,602.21,17710.0,598.5935,598.7426,598.3152,598.4742,17710.0
2025-02-03 15:25:00,602.19,602.19,601.32,601.39,20925.0,598.4544,598.4544,597.5898,597.6593,20925.0
2025-02-03 15:30:00,601.44,601.68,600.99,601.54,29286.0,597.709,597.9475,597.2618,597.8084,29286.0
2025-02-03 15:35:00,601.47,601.92,601.3,601.53,11785.0,597.7388,598.186,597.5699,597.7985,11785.0
2025-02-03 15:40:00,601.49,601.68,601.0,601.22,43949.0,597.7587,597.9475,597.2717,597.4904,43949.0
2025-02-03 15:45:00,601.17,601.36,600.8,601.26,42603.0,597.4407,597.6295,597.073,597.5301,42603.0
2025-02-03 15:50:00,601.21,601.57,601.05,601.1,45831.0,597.4804,597.8382,597.3214,597.3711,45831.0
2025-02-03 15:55:00,601.02,601.2,600.3,600.58,189853.0,597.2916,597.4705,596.5761,596.8543,189853.0
2025-02-04 09:30:00,600.69,601.03,600.19,600.88,99086.0,596.9637,597.3016,596.4668,597.1525,99086.0
2025-02-04 09:35:00,600.84,601.44,600.78,601.3,30122.0,597.1127,597.709,597.0531,597.5699,30122.0
2025-02-04 09:40:00,601.13,601.38,600.75,601.2,31896.0,597.4009,597.6494,597.0233,597.4705,31896.0
2025-02-04 09:45:00,601.15,601.22,600.86,601.06,10542.0,597.4208,597.4904,597.1326,597.3314,10542.0
2025-02-04 09:50:00,601.12,601.81,600.96,601.78,20328.0,597.391,598.0767,597.232,598.0469,20328.0
2025-02-04 09:55:00,601.82,602.06,601.68,601.9,9507.0,598.0867,598.3252,597.9475,598.1662,9507.0
2025-02-04 10:00:00,602.15,602.72,602.13,602.67,15289.0,598.4146,598.9811,598.3947,598.9314,15289.0
2025-02-04 10:05:00,602.67,603.56,602.6,603.51,9830.0,598.9314,599.8159,598.8618,599.7662,9830.0
2025-02-04 10:10:00,603.55,603.81,603.24,603.35,60641.0,599.8059,600.0643,599.4978,599.6072,60641.0
2025-02-04 10:15:00,603.39,604.02,603.34,604.02,54100.0,599.6469,600.273,599.5972,600.273,54100.0
2025-02-04 10:20:00,603.98,603.98,603.35,603.58,69605.0,600.2333,600.2333,599.6072,599.8357,69605.0
2025-02-04 10:25:00,603.6,603.78,603.38,603.45,22004.0,599.8556,600.0345,599.637,599.7065,22004.0
2025-02-04 10:30:00,603.4,603.83,603.05,603.5,13229.0,599.6569,600.0842,599.309,599.7562,13229.0
2025-02-04 10:35:00,603.57,604.03,603.34,603.91,11453.0,599.8258,600.2829,599.5972,600.1637,11453.0
2025-02-04 10:40:00,603.94,604.15,603.86,603.91,8831.0,600.1935,600.4022,600.114,600.1637,8831.0
2025-02-04 10:45:00,603.92,603.92,603.39,603.79,8680.0,600.1736,600.1736,599.6469,600.0444,8680.0
2025-02-04 10:50:00,603.6,603.85,603.29,603.77,13326.0,599.8556,600.1041,599.5475,600.0246,13326.0
2025-02-04 10:55:00,603.76,603.81,603.07,603.25,13548.0,600.0146,600.0643,599.3289,599.5078,13548.0
2025-02-04 11:00:00,603.35,604.06,603.35,604.06,17032.0,599.6072,600.3128,599.6072,600.3128,17032.0
2025-02-04 11:05:00,604.1,604.29,603.99,604.22,21475.0,600.3525,600.5413,600.2432,600.4718,21475.0
2025-02-04 11:10:00,604.21,604.32,604.11,604.23,14308.0,600.4618,600.5711,600.3624,600.4817,14308.0
2025-02-04 11:15:00,604.25,604.41,604.23,604.3,7629.0,600.5016,600.6606,600.4817,600.5513,7629.0
2025-02-04 11:20:00,604.29,604.49,604.15,604.32,7593.0,600.5413,600.7401,600.4022,600.5711,7593.0
2025-02-04 11:25:00,604.37,604.91,604.34,604.91,11484.0,600.6208,601.1575,600.591,601.1575,11484.0
2025-02-04 11:30:00,605.0,605.0,604.57,604.63,29433.0,601.2469,601.2469,600.8196,600.8792,29433.0
2025-02-04 11:35:00,604.7,604.9,604.58,604.9,14354.0,600.9488,601.1475,600.8295,601.1475,14354.0
2025-02-04 11:40:00,604.87,604.96,604.27,604.43,28276.0,601.1177,601.2072,600.5215,600.6805,28276.0
2025-02-04 11:45:00,604.47,604.5,603.95,604.0,20814.0,600.7202,600.75,600.2034,600.2531,20814.0
2025-02-04 11:50:00,603.81,604.26,603.72,604.22,15783.0,600.0643,600.5115,599.9749,600.4718,15783.0
2025-02-04 11:55:00,604.19,604.29,603.85,604.24,32917.0,600.442,600.5413,600.1041,600.4916,32917.0
2025-02-04 12:00:00,604.33,604.52,604.24,604.47,9473.0,600.5811,600.7699,600.4916,600.7202,9473.0
2025-02-04 12:05:00,604.43,604.53,604.22,604.22,28085.0,600.6805,600.7798,600.4718,600.4718,28085.0
2025-02-04 12:10:00,604.25,604.55,604.2,604.45,23512.0,600.5016,600.7997,600.4519,600.7003,23512.0
2025-02-04 12:15:00,604.44,604.5,603.22,603.42,46755.0,600.6904,600.75,599.478,599.6767,46755.0
2025-02-04 12:20:00,603.48,603.56,603.01,603.56,12850.0,599.7364,599.8159,599.2693,599.8159,12850.0
2025-02-04 12:25:00,603.51,603.52,602.63,602.7,12683.0,599.7662,599.7761,598.8916,598.9612,12683.0
2025-02-04 12:30:00,602.7,602.89,602.36,602.64,9880.0,598.9612,599.15,598.6233,598.9016,9880.0
2025-02-04 12:35:00,602.69,603.27,602.69,603.02,11787.0,598.9513,599.5277,598.9513,599.2792,11787.0
2025-02-04 12:40:00,603.04,603.42,602.88,603.35,12764.0,599.2991,599.6767,599.1401,599.6072,12764.0
2025-02-04 12:45:00,603.25,603.36,603.04,603.23,7769.0,599.5078,599.6171,599.2991,599.4879,7769.0
2025-02-04 12:50:00,603.25,603.48,603.22,603.4,12383.0,599.5078,599.7364,599.478,599.6569,12383.0
2025-02-04 12:55:00,603.38,603.92,603.36,603.92,9147.0,599.637,600.1736,599.6171,600.1736,9147.0
2025-02-04 13:00:00,603.88,603.94,603.4,603.4,7138.0,600.1339,600.1935,599.6569,599.6569,7138.0
2025-02-04 13:05:00,603.18,603.36,603.04,603.23,4981.0,599.4382,599.6171,599.2991,599.4879,4981.0
2025-02-04 13:10:00,603.29,603.7,603.29,603.6,8428.0,599.5475,599.955,599.5475,599.8556,8428.0
2025-02-04 13:15:00,603.61,603.79,603.61,603.73,9891.0,599.8656,600.0444,599.8656,599.9848,9891.0
2025-02-04 13:20:00,603.76,604.07,603.57,604.07,10289.0,600.0146,600.3227,599.8258,600.3227,10289.0
2025-02-04 13:25:00,604.07,604.14,603.94,604.05,11924.0,600.3227,600.3923,600.1935,600.3028,11924.0
2025-02-04 13:30:00,604.01,604.15,604.01,604.11,6243.0,600.2631,600.4022,600.2631,600.3624,6243.0
2025-02-04 13:35:00,604.1,604.1,603.78,603.78,30039.0,600.3525,600.3525,600.0345,600.0345,30039.0
2025-02-04 13:40:00,603.87,603.93,603.83,603.92,8175.0,600.1239,600.1836,600.0842,600.1736,8175.0
2025-02-04 13:45:00,603.88,603.99,603.84,603.99,16769.0,600.1339,600.2432,600.0941,600.2432,16769.0
2025-02-04 13:50:00,604.05,604.12,603.82,603.86,7543.0,600.3028,600.3724,600.0742,600.114,7543.0
2025-02-04 13:55:00,603.94,604.02,603.65,603.66,11803.0,600.1935,600.273,599.9053,599.9152,11803.0
2025-02-04 14:00:00,603.57,604.14,603.54,604.12,10457.0,599.8258,600.3923,599.796,600.3724,10457.0
2025-02-04 14:05:00,604.08,604.48,604.05,604.43,10092.0,600.3326,600.7302,600.3028,600.6805,10092.0
2025-02-04 14:10:00,604.45,604.65,604.45,604.57,6821.0,600.7003,600.8991,600.7003,600.8196,6821.0
2025-02-04 14:15:00,604.63,604.76,604.54,604.75,8064.0,600.8792,601.0084,600.7898,600.9985,8064.0
2025-02-04 14:20:00,604.73,605.03,604.68,604.79,13458.0,600.9786,601.2767,600.9289,601.0382,13458.0
2025-02-04 14:25:00,604.78,604.83,604.6,604.75,26482.0,601.0283,601.078,600.8494,600.9985,26482.0
2025-02-04 14:30:00,604.79,605.07,604.79,604.99,21780.0,601.0382,601.3165,601.0382,601.237,21780.0
2025-02-04 14:35:00,604.99,605.19,604.89,604.89,13900.0,601.237,601.4357,601.1376,601.1376,13900.0
2025-02-04 14:40:00,604.94,605.04,604.73,604.92,13235.0,601.1873,601.2867,600.9786,601.1674,13235.0
2025-02-04 14:45:00,604.94,605.0,604.65,604.73,12025.0,601.1873,601.2469,600.8991,600.9786,12025.0
2025-02-04 14:50:00,604.79,604.83,604.58,604.8,13934.0,601.0382,601.078,600.8295,601.0482,13934.0
2025-02-04 14:55:00,604.83,604.85,603.83,604.35,52184.0,601.078,601.0979,600.0842,600.601,52184.0
2025-02-04 15:00:00,604.22,604.44,604.11,604.34,24126.0,600.4718,600.6904,600.3624,600.591,24126.0
2025-02-04 15:05:00,604.34,604.6,604.32,604.51,16431.0,600.591,600.8494,600.5711,600.76,16431.0
2025-02-04 15:10:00,604.52,604.83,604.51,604.78,53383.0,600.7699,601.078,600.76,601.0283,53383.0
2025-02-04 15:15:00,604.71,604.78,604.37,604.56,20320.0,600.9587,601.0283,600.6208,600.8097,20320.0
2025-02-04 15:20:00,604.5,604.5,604.1,604.18,23828.0,600.75,600.75,600.3525,600.432,23828.0
2025-02-04 15:25:00,604.2,604.27,603.94,603.99,11427.0,600.4519,600.5215,600.1935,600.2432,11427.0
2025-02-04 15:30:00,603.99,604.34,603.88,604.2,20414.0,600.2432,600.591,600.1339,600.4519,20414.0
2025-02-04 15:35:00,604.18,604.75,604.18,604.75,27921.0,600.432,600.9985,600.432,600.9985,27921.0
2025-02-04 15:40:00,604.78,604.78,604.49,604.54,29068.0,601.0283,601.0283,600.7401,600.7898,29068.0
2025-02-04 15:45:00,604.49,604.52,604.27,604.41,56287.0,600.7401,600.7699,600.5215,600.6606,56287.0
2025-02-04 15:50:00,604.31,604.91,604.11,604.81,31643.0,600.5612,601.1575,600.3624,601.0581,31643.0
2025-02-04 15:55:00,604.86,605.16,604.57,604.63,88730.0,601.1078,601.4059,600.8196,600.8792,88730.0
2025-02-05 09:30:00,603.55,603.65,603.17,603.35,135295.0,599.8059,599.9053,599.4283,599.6072,135295.0
2025-02-05 09:35:00,603.33,604.0,603.3,603.91,11850.0,599.5873,600.2531,599.5575,600.1637,11850.0
2025-02-05 09:40:00,603.82,603.98,603.69,603.82,13530.0,600.0742,600.2333,599.9451,600.0742,13530.0
2025-02-05 09:45:00,603.8,603.99,603.53,603.64,14549.0,600.0544,600.2432,599.786,599.8954,14549.0
2025-02-05 09:50:00,603.53,603.7,602.99,603.1,36677.0,599.786,599.955,599.2494,599.3587,36677.0
2025-02-05 09:55:00,603.09,603.1,602.38,602.9,29895.0,599.3488,599.3587,598.6432,599.16,29895.0
2025-02-05 10:00:00,603.08,603.98,601.5,601.68,69013.0,599.3388,600.2333,597.7686,597.9475,69013.0
2025-02-05 10:05:00,601.66,602.33,601.66,602.32,13500.0,597.9276,598.5935,597.9276,598.5836,13500.0
2025-02-05 10:10:00,602.44,602.84,601.9,602.84,46470.0,598.7028,599.1003,598.1662,599.1003,46470.0
2025-02-05 10:15:00,602.78,602.92,602.14,602.5,14072.0,599.0407,599.1798,598.4047,598.7624,14072.0
2025-02-05 10:20:00,602.55,603.1,602.37,603.1,10326.0,598.8121,599.3587,598.6332,599.3587,10326.0
2025-02-05 10:25:00,603.15,603.46,603.12,603.46,5842.0,599.4084,599.7165,599.3786,599.7165,5842.0
2025-02-05 10:30:00,603.49,603.54,602.71,603.4,12368.0,599.7463,599.796,598.9711,599.6569,12368.0
2025-02-05 10:35:00,603.42,603.84,603.41,603.7,5192.0,599.6767,600.0941,599.6668,599.955,5192.0
2025-02-05 10:40:00,603.79,603.89,603.55,603.63,10588.0,600.0444,600.1438,599.8059,599.8854,10588.0
2025-02-05 10:45:00,603.7,603.76,603.31,603.38,18362.0,599.955,600.0146,599.5674,599.637,18362.0
2025-02-05 10:50:00,603.35,603.6,603.2,603.6,17759.0,599.6072,599.8556,599.4581,599.8556,17759.0
2025-02-05 10:55:00,603.63,603.81,603.37,603.5,7836.0,599.8854,600.0643,599.627,599.7562,7836.0
2025-02-05 11:00:00,603.53,603.74,603.25,603.58,10352.0,599.786,599.9947,599.5078,599.8357,10352.0
2025-02-05 11:05:00,603.54,604.28,603.54,604.21,16855.0,599.796,600.5314,599.796,600.4618,16855.0
2025-02-05 11:10:00,604.23,604.28,603.75,603.85,17557.0,600.4817,600.5314,600.0047,600.1041,17557.0
2025-02-05 11:15:00,603.88,604.01,603.2,603.37,12319.0,600.1339,600.2631,599.4581,599.627,12319.0
2025-02-05 11:20:00,603.35,603.36,603.04,603.31,12935.0,599.6072,599.6171,599.2991,599.5674,12935.0
2025-02-05 11:25:00,603.35,604.1,603.24,604.1,17067.0,599.6072,600.3525,599.4978,600.3525,17067.0
2025-02-05 11:30:00,604.18,604.34,604.04,604.2,9060.0,600.432,600.591,600.2929,600.4519,9060.0
2025-02-05 11:35:00,604.31,604.55,604.31,604.55,7680.0,600.5612,600.7997,600.5612,600.7997,7680.0
2025-02-05 11:40:00,604.56,604.78,604.4,604.74,10123.0,600.8097,601.0283,600.6507,600.9885,10123.0
2025-02-05 11:45:00,604.72,605.09,604.62,605.05,28975.0,600.9687,601.3364,600.8693,601.2966,28975.0
2025-02-05 11:50:00,605.07,605.81,605.07,605.59,9188.0,601.3165,602.0519,601.3165,601.8333,9188.0
2025-02-05 11:55:00,605.6,605.67,605.3,605.54,12410.0,601.8432,601.9128,601.5451,601.7836,12410.0
2025-02-05 12:00:00,605.59,605.93,605.59,605.88,19332.0,601.8333,602.1712,601.8333,602.1215,19332.0
2025-02-05 12:05:00,605.88,606.05,605.77,605.93,14439.0,602.1215,602.2904,602.0122,602.1712,14439.0
2025-02-05 12:10:00,605.95,606.03,605.76,605.83,9964.0,602.191,602.2705,602.0022,602.0718,9964.0
2025-02-05 12:15:00,605.83,605.84,605.54,605.66,15225.0,602.0718,602.0817,601.7836,601.9028,15225.0
2025-02-05 12:20:00,605.56,605.59,605.26,605.54,23393.0,601.8035,601.8333,601.5053,601.7836,23393.0
2025-02-05 12:25:00,605.51,605.65,605.42,605.44,21886.0,601.7538,601.8929,601.6643,601.6842,21886.0
2025-02-05 12:30:00,605.43,605.6,605.38,605.43,24178.0,601.6743,601.8432,601.6246,601.6743,24178.0
2025-02-05 12:35:00,605.43,605.66,605.33,605.42,23906.0,601.6743,601.9028,601.5749,601.6643,23906.0
2025-02-05 12:40:00,605.42,605.5,605.3,605.47,8714.0,601.6643,601.7438,601.5451,601.714,8714.0
2025-02-05 12:45:00,605.51,605.75,605.5,605.69,8747.0,601.7538,601.9923,601.7438,601.9326,8747.0
2025-02-05 12:50:00,605.71,605.73,605.24,605.7,9599.0,601.9525,601.9724,601.4854,601.9426,9599.0
2025-02-05 12:55:00,605.74,605.74,605.51,605.57,16005.0,601.9823,601.9823,601.7538,601.8134,16005.0
2025-02-05 13:00:00,605.58,605.82,605.58,605.74,9999.0,601.8233,602.0618,601.8233,601.9823,9999.0
2025-02-05 13:05:00,605.71,605.78,605.49,605.58,9312.0,601.9525,602.0221,601.7339,601.8233,9312.0
2025-02-05 13:10:00,605.59,605.65,605.34,605.62,27095.0,601.8333,601.8929,601.5848,601.8631,27095.0
2025-02-05 13:15:00,605.65,605.81,605.52,605.71,96488.0,601.8929,602.0519,601.7637,601.9525,96488.0
2025-02-05 13:20:00,605.76,605.76,605.57,605.61,11352.0,602.0022,602.0022,601.8134,601.8531,11352.0
2025-02-05 13:25:00,605.54,605.56,605.17,605.47,13170.0,601.7836,601.8035,601.4159,601.714,13170.0
2025-02-05 13:30:00,605.49,605.75,605.33,605.74,7761.0,601.7339,601.9923,601.5749,601.9823,7761.0
2025-02-05 13:35:00,605.76,606.09,605.71,606.08,14660.0,602.0022,602.3302,601.9525,602.3202,14660.0
2025-02-05 13:40:00,606.15,606.33,605.9,606.03,30388.0,602.3898,602.5687,602.1413,602.2705,30388.0
2025-02-05 13:45:00,606.0,606.06,605.96,606.04,10484.0,602.2407,602.3004,602.201,602.2805,10484.0
2025-02-05 13:50:00,606.05,606.06,605.7,605.79,7878.0,602.2904,602.3004,601.9426,602.032,7878.0
2025-02-05 13:55:00,605.86,605.92,605.63,605.86,12570.0,602.1016,602.1612,601.873,602.1016,12570.0
2025-02-05 14:00:00,605.87,606.09,605.85,606.0,12170.0,602.1115,602.3302,602.0917,602.2407,12170.0
2025-02-05 14:05:00,606.04,606.51,606.01,606.45,14940.0,602.2805,602.7476,602.2507,602.6879,14940.0
2025-02-05 14:10:00,606.48,606.57,606.25,606.38,6658.0,602.7177,602.8072,602.4892,602.6184,6658.0
2025-02-05 14:15:00,606.33,606.43,606.25,606.28,11179.0,602.5687,602.6681,602.4892,602.519,11179.0
2025-02-05 14:20:00,606.29,606.39,606.24,606.38,11836.0,602.5289,602.6283,602.4792,602.6184,11836.0
2025-02-05 14:25:00,606.38,606.38,606.17,606.19,22174.0,602.6184,602.6184,602.4097,602.4295,22174.0
2025-02-05 14:30:00,606.19,606.3,606.04,606.12,10410.0,602.4295,602.5389,602.2805,602.36,10410.0
2025-02-05 14:35:00,606.14,606.27,606.04,606.23,12099.0,602.3799,602.5091,602.2805,602.4693,12099.0
2025-02-05 14:40:00,606.23,606.33,606.06,606.08,12000.0,602.4693,602.5687,602.3004,602.3202,12000.0
2025-02-05 14:45:00,606.06,606.13,605.96,606.08,20895.0,602.3004,602.3699,602.201,602.3202,20895.0
2025-02-05 14:50:00,606.09,606.09,605.82,605.89,17169.0,602.3302,602.3302,602.0618,602.1314,17169.0
2025-02-05 14:55:00,605.85,606.03,605.82,605.97,17039.0,602.0917,602.2705,602.0618,602.2109,17039.0
2025-02-05 15:00:00,605.99,606.3,605.97,606.14,24980.0,602.2308,602.5389,602.2109,602.3799,24980.0
2025-02-05 15:05:00,606.15,606.26,605.96,606.26,13192.0,602.3898,602.4991,602.201,602.4991,13192.0
2025-02-05 15:10:00,606.23,606.33,606.2,606.31,31379.0,602.4693,602.5687,602.4395,602.5488,31379.0
2025-02-05 15:15:00,606.37,606.63,606.37,606.58,28311.0,602.6084,602.8668,602.6084,602.8171,28311.0
2025-02-05 15:20:00,606.58,606.88,606.58,606.85,20854.0,602.8171,603.1153,602.8171,603.0855,20854.0
2025-02-05 15:25:00,606.86,606.87,606.57,606.66,33114.0,603.0954,603.1053,602.8072,602.8966,33114.0
2025-02-05 15:30:00,606.65,606.76,606.5,606.52,25291.0,602.8867,602.996,602.7376,602.7575,25291.0
2025-02-05 15:35:00,606.53,606.6,606.34,606.39,26118.0,602.7674,602.837,602.5786,602.6283,26118.0
2025-02-05 15:40:00,606.36,606.36,605.83,605.97,20094.0,602.5985,602.5985,602.0718,602.2109,20094.0
2025-02-05 15:45:00,605.9,606.22,605.9,606.01,13498.0,602.1413,602.4594,602.1413,602.2507,13498.0
2025-02-05 15:50:00,606.0,606.48,605.82,606.44,34120.0,602.2407,602.7177,602.0618,602.678,34120.0
2025-02-05 15:55:00,606.42,607.29,606.42,607.09,202638.0,602.6581,603.5227,602.6581,603.324,202638.0
2025-02-06 09:30:00,608.9,608.99,608.34,608.56,74423.0,605.1227,605.2122,604.5662,604.7848,74423.0
2025-02-06 09:35:00,608.58,608.59,608.03,608.14,22849.0,604.8047,604.8147,604.2581,604.3674,22849.0
2025-02-06 09:40:00,608.1,608.52,608.09,608.48,12890.0,604.3277,604.7451,604.3178,604.7053,12890.0
2025-02-06 09:45:00,608.65,609.01,608.64,608.68,11702.0,604.8743,605.2321,604.8643,604.9041,11702.0
2025-02-06 09:50:00,608.52,608.68,608.36,608.52,90022.0,604.7451,604.9041,604.5861,604.7451,90022.0
2025-02-06 09:55:00,608.41,608.41,607.94,607.97,14337.0,604.6358,604.6358,604.1687,604.1985,14337.0
2025-02-06 10:00:00,608.14,608.21,607.93,607.94,92210.0,604.3674,604.437,604.1588,604.1687,92210.0
2025-02-06 10:05:00,607.94,608.51,607.92,608.46,21619.0,604.1687,604.7352,604.1488,604.6855,21619.0
2025-02-06 10:10:00,608.39,608.71,608.37,608.66,12764.0,604.6159,604.9339,604.596,604.8842,12764.0
2025-02-06 10:15:00,608.63,608.83,608.58,608.58,29947.0,604.8544,605.0532,604.8047,604.8047,29947.0
2025-02-06 10:20:00,608.56,608.75,607.98,608.02,10587.0,604.7848,604.9737,604.2084,604.2482,10587.0
2025-02-06 10:25:00,608.01,608.03,607.75,607.89,19850.0,604.2383,604.2581,603.9799,604.119,19850.0
2025-02-06 10:30:00,607.86,608.14,607.76,607.94,10213.0,604.0892,604.3674,603.9898,604.1687,10213.0
2025-02-06 10:35:00,607.96,608.67,607.3,607.33,59966.0,604.1886,604.8942,603.5327,603.5625,59966.0
2025-02-06 10:40:00,607.34,608.25,607.34,607.64,24010.0,603.5724,604.4768,603.5724,603.8706,24010.0
2025-02-06 10:45:00,607.53,607.6,607.12,607.37,8090.0,603.7612,603.8308,603.3538,603.6022,8090.0
2025-02-06 10:50:00,607.4,607.78,607.4,607.69,24271.0,603.632,604.0097,603.632,603.9202,24271.0
2025-02-06 10:55:00,607.84,607.84,607.48,607.55,21139.0,604.0693,604.0693,603.7115,603.7811,21139.0
2025-02-06 11:00:00,607.48,607.9,607.48,607.81,9091.0,603.7115,604.1289,603.7115,604.0395,9091.0
2025-02-06 11:05:00,607.76,607.99,607.75,607.98,5947.0,603.9898,604.2184,603.9799,604.2084,5947.0
2025-02-06 11:10:00,608.14,608.53,608.14,608.52,17997.0,604.3674,604.755,604.3674,604.7451,17997.0
2025-02-06 11:15:00,608.53,608.58,608.42,608.55,8514.0,604.755,604.8047,604.6457,604.7749,8514.0
2025-02-06 11:20:00,608.53,608.62,608.35,608.62,7007.0,604.755,604.8445,604.5761,604.8445,7007.0
2025-02-06 11:25:00,608.6,608.61,608.46,608.47,4099.0,604.8246,604.8345,604.6855,604.6954,4099.0
2025-02-06 11:30:00,608.47,608.47,608.28,608.36,9364.0,604.6954,604.6954,604.5066,604.5861,9364.0
2025-02-06 11:35:00,608.32,608.34,607.88,608.09,8892.0,604.5463,604.5662,604.1091,604.3178,8892.0
2025-02-06 11:40:00,608.11,608.11,607.95,608.0,21997.0,604.3376,604.3376,604.1786,604.2283,21997.0
2025-02-06 11:45:00,607.95,608.17,607.71,608.12,50793.0,604.1786,604.3973,603.9401,604.3476,50793.0
2025-02-06 11:50:00,608.1,608.43,608.1,608.33,10757.0,604.3277,604.6557,604.3277,604.5563,10757.0
2025-02-06 11:55:00,608.3,608.39,608.02,608.04,64818.0,604.5265,604.6159,604.2482,604.2681,64818.0
2025-02-06 12:00:00,608.08,608.1,607.71,608.06,20069.0,604.3078,604.3277,603.9401,604.2879,20069.0
2025-02-06 12:05:00,608.0,608.05,607.85,607.93,8409.0,604.2283,604.278,604.0792,604.1588,8409.0
2025-02-06 12:10:00,607.91,607.95,607.74,607.78,8823.0,604.1389,604.1786,603.9699,604.0097,8823.0
2025-02-06 12:15:00,607.75,608.27,607.67,608.26,9928.0,603.9799,604.4966,603.9004,604.4867,9928.0
2025-02-06 12:20:00,608.29,608.56,608.27,608.52,13148.0,604.5165,604.7848,604.4966,604.7451,13148.0
2025-02-06 12:25:00,608.45,608.45,608.08,608.08,19441.0,604.6755,604.6755,604.3078,604.3078,19441.0
2025-02-06 12:30:00,608.05,608.09,607.82,608.09,8013.0,604.278,604.3178,604.0494,604.3178,8013.0
2025-02-06 12:35:00,608.11,608.26,608.07,608.2,10045.0,604.3376,604.4867,604.2979,604.4271,10045.0
2025-02-06 12:40:00,608.21,608.27,608.15,608.23,23856.0,604.437,604.4966,604.3774,604.4569,23856.0
2025-02-06 12:45:00,608.24,608.39,608.16,608.39,10428.0,604.4668,604.6159,604.3873,604.6159,10428.0
2025-02-06 12:50:00,608.38,608.6,608.38,608.57,176955.0,604.606,604.8246,604.606,604.7948,176955.0
2025-02-06 12:55:00,608.57,608.7,608.51,608.56,18679.0,604.7948,604.924,604.7352,604.7848,18679.0
2025-02-06 13:00:00,608.56,608.79,608.56,608.76,5521.0,604.7848,605.0134,604.7848,604.9836,5521.0
2025-02-06 13:05:00,608.79,608.94,608.35,608.35,38913.0,605.0134,605.1625,604.5761,604.5761,38913.0
2025-02-06 13:10:00,608.57,608.77,608.26,608.39,23148.0,604.7948,604.9935,604.4867,604.6159,23148.0
2025-02-06 13:15:00,608.48,608.73,608.26,608.6,23839.0,604.7053,604.9538,604.4867,604.8246,23839.0
2025-02-06 13:20:00,608.57,608.61,608.46,608.57,23597.0,604.7948,604.8345,604.6855,604.7948,23597.0
2025-02-06 13:25:00,608.6,608.63,608.35,608.44,4552.0,604.8246,604.8544,604.5761,604.6656,4552.0
2025-02-06 13:30:00,608.58,608.71,608.56,608.58,15245.0,604.8047,604.9339,604.7848,604.8047,15245.0
2025-02-06 13:35:00,608.58,608.62,608.23,608.32,5155.0,604.8047,604.8445,604.4569,604.5463,5155.0
2025-02-06 13:40:00,608.12,608.62,608.09,608.34,7556.0,604.3476,604.8445,604.3178,604.5662,7556.0
2025-02-06 13:45:00,608.19,608.38,608.09,608.38,6379.0,604.4171,604.606,604.3178,604.606,6379.0
2025-02-06 13:50:00,608.33,608.37,608.05,608.07,16995.0,604.5563,604.596,604.278,604.2979,16995.0
2025-02-06 13:55:00,608.07,608.13,607.96,608.09,17154.0,604.2979,604.3575,604.1886,604.3178,17154.0
2025-02-06 14:00:00,607.92,608.33,607.92,608.18,69966.0,604.1488,604.5563,604.1488,604.4072,69966.0
2025-02-06 14:05:00,608.15,608.34,608.15,608.33,19870.0,604.3774,604.5662,604.3774,604.5563,19870.0
2025-02-06 14:10:00,608.34,608.4,608.1,608.1,6577.0,604.5662,604.6258,604.3277,604.3277,6577.0
2025-02-06 14:15:00,608.1,608.3,607.98,608.15,14928.0,604.3277,604.5265,604.2084,604.3774,14928.0
2025-02-06 14:20:00,608.14,608.15,608.02,608.05,6621.0,604.3674,604.3774,604.2482,604.278,6621.0
2025-02-06 14:25:00,608.02,608.03,607.36,607.51,18643.0,604.2482,604.2581,603.5923,603.7414,18643.0
2025-02-06 14:30:00,607.32,607.34,605.61,605.96,33157.0,603.5525,603.5724,601.8531,602.201,33157.0
2025-02-06 14:35:00,605.91,606.59,605.77,606.48,30072.0,602.1513,602.8271,602.0122,602.7177,30072.0
2025-02-06 14:40:00,606.51,606.51,606.05,606.27,11917.0,602.7476,602.7476,602.2904,602.5091,11917.0
2025-02-06 14:45:00,606.26,606.95,606.2,606.95,21161.0,602.4991,603.1848,602.4395,603.1848,21161.0
2025-02-06 14:50:00,606.94,607.2,606.91,607.07,12435.0,603.1749,603.4333,603.1451,603.3041,12435.0
2025-02-06 14:55:00,607.07,607.08,606.49,606.64,36370.0,603.3041,603.314,602.7277,602.8768,36370.0
2025-02-06 15:00:00,606.6,606.75,606.5,606.67,20195.0,602.837,602.9861,602.7376,602.9066,20195.0
2025-02-06 15:05:00,606.69,606.97,606.69,606.88,15468.0,602.9264,603.2047,602.9264,603.1153,15468.0
2025-02-06 15:10:00,606.94,607.12,606.87,607.11,76392.0,603.1749,603.3538,603.1053,603.3438,76392.0
2025-02-06 15:15:00,607.13,607.61,607.13,607.39,29744.0,603.3637,603.8407,603.3637,603.6221,29744.0
2025-02-06 15:20:00,607.32,607.59,607.27,607.57,25206.0,603.5525,603.8209,603.5028,603.801,25206.0
2025-02-06 15:25:00,607.58,607.73,607.57,607.67,19560.0,603.8109,603.96,603.801,603.9004,19560.0
2025-02-06 15:30:00,607.69,607.87,607.63,607.72,35287.0,603.9202,604.0991,603.8606,603.9501,35287.0
2025-02-06 15:35:00,607.71,607.85,607.53,607.81,12981.0,603.9401,604.0792,603.7612,604.0395,12981.0
2025-02-06 15:40:00,607.81,607.97,607.76,607.94,22801.0,604.0395,604.1985,603.9898,604.1687,22801.0
2025-02-06 15:45:00,607.93,608.42,607.92,608.32,23503.0,604.1588,604.6457,604.1488,604.5463,23503.0
2025-02-06 15:50:00,608.33,609.15,608.33,609.09,86839.0,604.5563,605.3712,604.5563,605.3116,86839.0
2025-02-06 15:55:00,609.1,609.38,608.87,609.28,445486.0,605.3215,605.5998,605.0929,605.5004,445486.0
2025-02-07 09:30:00,609.84,610.42,609.55,610.15,68392.0,606.0569,606.6333,605.7687,606.365,68392.0
2025-02-07 09:35:00,610.11,610.31,609.7,610.28,98783.0,606.3252,606.524,605.9178,606.4942,98783.0
2025-02-07 09:40:00,610.31,610.71,610.22,610.5,19690.0,606.524,606.9215,606.4345,606.7128,19690.0
2025-02-07 09:45:00,610.63,610.93,610.5,610.82,12346.0,606.842,607.1401,606.7128,607.0308,12346.0
2025-02-07 09:50:00,610.85,611.09,610.72,610.92,20408.0,607.0606,607.2991,606.9314,607.1302,20408.0
2025-02-07 09:55:00,610.86,610.92,610.5,610.76,24660.0,607.0706,607.1302,606.7128,606.9712,24660.0
2025-02-07 10:00:00,610.34,610.78,607.42,607.77,153420.0,606.5538,606.9911,603.6519,603.9997,153420.0
2025-02-07 10:05:00,607.65,608.64,607.33,608.5,76472.0,603.8805,604.8643,603.5625,604.7252,76472.0
2025-02-07 10:10:00,608.53,608.6,606.71,607.16,30879.0,604.755,604.8246,602.9463,603.3935,30879.0
2025-02-07 10:15:00,607.13,607.81,606.75,607.71,113050.0,603.3637,604.0395,602.9861,603.9401,113050.0
2025-02-07 10:20:00,607.58,608.23,607.04,608.01,24165.0,603.8109,604.4569,603.2743,604.2383,24165.0
2025-02-07 10:25:00,608.09,608.24,607.58,607.59,24043.0,604.3178,604.4668,603.8109,603.8209,24043.0
2025-02-07 10:30:00,607.46,607.78,607.27,607.74,9941.0,603.6917,604.0097,603.5028,603.9699,9941.0
2025-02-07 10:35:00,607.77,608.41,607.57,607.69,16951.0,603.9997,604.6358,603.801,603.9202,16951.0
2025-02-07 10:40:00,607.69,608.16,607.28,607.41,13716.0,603.9202,604.3873,603.5128,603.642,13716.0
2025-02-07 10:45:00,607.42,607.81,607.04,607.76,24103.0,603.6519,604.0395,603.2743,603.9898,24103.0
2025-02-07 10:50:00,607.76,608.29,604.17,604.66,81680.0,603.9898,604.5165,600.4221,600.909,81680.0
2025-02-07 10:55:00,604.6,606.36,604.52,606.27,79428.0,600.8494,602.5985,600.7699,602.5091,79428.0
2025-02-07 11:00:00,606.48,606.48,604.7,605.15,14317.0,602.7177,602.7177,600.9488,601.396,14317.0
2025-02-07 11:05:00,605.16,606.59,604.7,606.36,25167.0,601.4059,602.8271,600.9488,602.5985,25167.0
2025-02-07 11:10:00,606.35,606.42,605.27,605.41,25057.0,602.5886,602.6581,601.5153,601.6544,25057.0
2025-02-07 11:15:00,605.45,607.42,605.24,606.57,40854.0,601.6941,603.6519,601.4854,602.8072,40854.0
2025-02-07 11:20:00,606.63,607.3,605.84,606.03,21574.0,602.8668,603.5327,602.0817,602.2705,21574.0
2025-02-07 11:25:00,605.87,606.24,604.87,604.9,20224.0,602.1115,602.4792,601.1177,601.1475,20224.0
2025-02-07 11:30:00,604.96,605.83,604.96,605.71,10990.0,601.2072,602.0718,601.2072,601.9525,10990.0
2025-02-07 11:35:00,605.46,605.56,604.81,605.13,7835.0,601.7041,601.8035,601.0581,601.3761,7835.0
2025-02-07 11:40:00,605.09,605.66,604.75,605.04,19363.0,601.3364,601.9028,600.9985,601.2867,19363.0
2025-02-07 11:45:00,605.0,605.15,604.38,604.71,476814.0,601.2469,601.396,600.6308,600.9587,476814.0
2025-02-07 11:50:00,604.73,605.03,604.27,604.56,33780.0,600.9786,601.2767,600.5215,600.8097,33780.0
2025-02-07 11:55:00,604.62,605.51,604.44,604.51,58671.0,600.8693,601.7538,600.6904,600.76,58671.0
2025-02-07 12:00:00,604.23,604.59,603.97,604.27,13867.0,600.4817,600.8395,600.2233,600.5215,13867.0
2025-02-07 12:05:00,604.16,605.55,603.69,605.26,17457.0,600.4121,601.7935,599.9451,601.5053,17457.0
2025-02-07 12:10:00,605.13,605.51,604.75,605.47,10983.0,601.3761,601.7538,600.9985,601.714,10983.0
2025-02-07 12:15:00,605.42,605.42,603.61,604.18,22048.0,601.6643,601.6643,599.8656,600.432,22048.0
2025-02-07 12:20:00,604.45,605.39,604.0,604.32,40670.0,600.7003,601.6345,600.2531,600.5711,40670.0
2025-02-07 12:25:00,604.16,604.87,604.15,604.67,7647.0,600.4121,601.1177,600.4022,600.919,7647.0
2025-02-07 12:30:00,604.51,605.14,604.25,604.3,11388.0,600.76,601.3861,600.5016,600.5513,11388.0
2025-02-07 12:35:00,604.55,605.19,604.54,605.18,11261.0,600.7997,601.4357,600.7898,601.4258,11261.0
2025-02-07 12:40:00,605.2,605.31,604.93,605.08,27581.0,601.4457,601.555,601.1774,601.3264,27581.0
2025-02-07 12:45:00,605.12,605.64,605.11,605.44,8035.0,601.3662,601.883,601.3562,601.6842,8035.0
2025-02-07 12:50:00,605.62,605.64,604.93,605.34,16667.0,601.8631,601.883,601.1774,601.5848,16667.0
2025-02-07 12:55:00,605.31,605.52,605.05,605.1,6303.0,601.555,601.7637,601.2966,601.3463,6303.0
2025-02-07 13:00:00,605.02,605.86,605.01,605.76,8117.0,601.2668,602.1016,601.2569,602.0022,8117.0
2025-02-07 13:05:00,605.74,606.41,605.74,606.29,11724.0,601.9823,602.6482,601.9823,602.5289,11724.0
2025-02-07 13:10:00,606.3,606.5,606.23,606.46,5967.0,602.5389,602.7376,602.4693,602.6979,5967.0
2025-02-07 13:15:00,606.68,606.68,606.37,606.51,5936.0,602.9165,602.9165,602.6084,602.7476,5936.0
2025-02-07 13:20:00,606.46,606.46,605.98,606.23,33283.0,602.6979,602.6979,602.2208,602.4693,33283.0
2025-02-07 13:25:00,606.22,606.37,606.08,606.22,15961.0,602.4594,602.6084,602.3202,602.4594,15961.0
2025-02-07 13:30:00,606.22,606.47,606.21,606.43,7355.0,602.4594,602.7078,602.4494,602.6681,7355.0
2025-02-07 13:35:00,606.4,606.56,606.4,606.5,5853.0,602.6382,602.7973,602.6382,602.7376,5853.0
2025-02-07 13:40:00,606.48,606.48,605.0,605.22,9679.0,602.7177,602.7177,601.2469,601.4656,9679.0
2025-02-07 13:45:00,605.23,605.23,604.7,604.88,5937.0,601.4755,601.4755,600.9488,601.1277,5937.0
2025-02-07 13:50:00,605.01,605.1,604.55,604.69,10251.0,601.2569,601.3463,600.7997,600.9389,10251.0
2025-02-07 13:55:00,604.64,604.67,604.03,604.03,9137.0,600.8892,600.919,600.2829,600.2829,9137.0
2025-02-07 14:00:00,604.09,604.4,604.05,604.34,6644.0,600.3426,600.6507,600.3028,600.591,6644.0
2025-02-07 14:05:00,604.36,604.4,604.0,604.19,5655.0,600.6109,600.6507,600.2531,600.442,5655.0
2025-02-07 14:10:00,604.23,604.24,603.62,603.81,10916.0,600.4817,600.4916,599.8755,600.0643,10916.0
2025-02-07 14:15:00,603.88,604.1,603.74,603.83,18613.0,600.1339,600.3525,599.9947,600.0842,18613.0
2025-02-07 14:20:00,603.8,603.93,603.4,603.78,26215.0,600.0544,600.1836,599.6569,600.0345,26215.0
2025-02-07 14:25:00,603.98,603.98,603.5,603.5,7986.0,600.2333,600.2333,599.7562,599.7562,7986.0
2025-02-07 14:30:00,603.46,603.93,603.36,603.82,28298.0,599.7165,600.1836,599.6171,600.0742,28298.0
2025-02-07 14:35:00,603.88,604.18,603.67,604.14,25263.0,600.1339,600.432,599.9252,600.3923,25263.0
2025-02-07 14:40:00,604.15,604.45,603.89,604.36,15734.0,600.4022,600.7003,600.1438,600.6109,15734.0
2025-02-07 14:45:00,604.39,604.48,603.92,604.45,7073.0,600.6407,600.7302,600.1736,600.7003,7073.0
2025-02-07 14:50:00,604.43,604.5,604.03,604.17,12201.0,600.6805,600.75,600.2829,600.4221,12201.0
2025-02-07 14:55:00,604.16,604.28,603.98,604.05,12918.0,600.4121,600.5314,600.2333,600.3028,12918.0
2025-02-07 15:00:00,604.04,604.04,603.4,603.51,22388.0,600.2929,600.2929,599.6569,599.7662,22388.0
2025-02-07 15:05:00,603.54,603.86,603.51,603.64,19888.0,599.796,600.114,599.7662,599.8954,19888.0
2025-02-07 15:10:00,603.7,603.79,603.22,603.3,34816.0,599.955,600.0444,599.478,599.5575,34816.0
2025-02-07 15:15:00,603.28,603.5,602.99,603.48,22142.0,599.5376,599.7562,599.2494,599.7364,22142.0
2025-02-07 15:20:00,603.45,603.7,603.27,603.44,21841.0,599.7065,599.955,599.5277,599.6966,21841.0
2025-02-07 15:25:00,603.4,603.58,603.31,603.32,10810.0,599.6569,599.8357,599.5674,599.5774,10810.0
2025-02-07 15:30:00,603.67,603.93,603.39,603.93,16683.0,599.9252,600.1836,599.6469,600.1836,16683.0
2025-02-07 15:35:00,603.94,604.02,603.47,603.51,13637.0,600.1935,600.273,599.7264,599.7662,13637.0
2025-02-07 15:40:00,603.63,603.87,603.55,603.56,11834.0,599.8854,600.1239,599.8059,599.8159,11834.0
2025-02-07 15:45:00,603.68,603.85,603.55,603.71,19533.0,599.9351,600.1041,599.8059,599.9649,19533.0
2025-02-07 15:50:00,603.72,604.18,603.72,603.81,42312.0,599.9749,600.432,599.9749,600.0643,42312.0
2025-02-07 15:55:00,603.91,603.92,603.46,603.71,205095.0,600.1637,600.1736,599.7165,599.9649,205095.0
2025-02-10 09:30:00,606.97,607.02,606.36,606.41,108741.0,603.2047,603.2544,602.5985,602.6482,108741.0
2025-02-10 09:35:00,606.47,606.51,605.87,606.13,17573.0,602.7078,602.7476,602.1115,602.3699,17573.0
2025-02-10 09:40:00,606.05,606.08,605.72,606.04,74224.0,602.2904,602.3202,601.9625,602.2805,74224.0
2025-02-10 09:45:00,606.0,606.31,605.86,605.9,29633.0,602.2407,602.5488,602.1016,602.1413,29633.0
2025-02-10 09:50:00,605.88,606.35,605.79,606.35,6967.0,602.1215,602.5886,602.032,602.5886,6967.0
2025-02-10 09:55:00,606.28,606.42,606.11,606.42,11628.0,602.519,602.6581,602.35,602.6581,11628.0
2025-02-10 10:00:00,606.3,607.07,606.3,607.07,16547.0,602.5389,603.3041,602.5389,603.3041,16547.0
2025-02-10 10:05:00,607.05,607.72,607.05,607.51,90478.0,603.2842,603.9501,603.2842,603.7414,90478.0
2025-02-10 10:10:00,607.59,607.61,607.28,607.33,8604.0,603.8209,603.8407,603.5128,603.5625,8604.0
2025-02-10 10:15:00,607.33,607.43,607.21,607.36,5360.0,603.5625,603.6619,603.4432,603.5923,5360.0
2025-02-10 10:20:00,607.33,607.65,607.05,607.46,9314.0,603.5625,603.8805,603.2842,603.6917,9314.0
2025-02-10 10:25:00,607.42,607.73,607.37,607.66,12150.0,603.6519,603.96,603.6022,603.8904,12150.0
2025-02-10 10:30:00,607.71,607.92,607.68,607.69,15039.0,603.9401,604.1488,603.9103,603.9202,15039.0
2025-02-10 10:35:00,607.71,607.89,607.68,607.73,7031.0,603.9401,604.119,603.9103,603.96,7031.0
2025-02-10 10:40:00,607.84,607.89,607.51,607.72,10203.0,604.0693,604.119,603.7414,603.9501,10203.0
2025-02-10 10:45:00,607.79,608.22,607.78,608.13,14137.0,604.0196,604.447,604.0097,604.3575,14137.0
2025-02-10 10:50:00,608.16,608.19,607.98,608.13,13150.0,604.3873,604.4171,604.2084,604.3575,13150.0
2025-02-10 10:55:00,608.14,608.17,607.78,607.8,4709.0,604.3674,604.3973,604.0097,604.0296,4709.0
2025-02-10 11:00:00,608.04,608.04,607.77,607.84,6035.0,604.2681,604.2681,603.9997,604.0693,6035.0
2025-02-10 11:05:00,607.78,607.78,607.51,607.65,5416.0,604.0097,604.0097,603.7414,603.8805,5416.0
2025-02-10 11:10:00,607.77,607.85,607.5,607.58,11229.0,603.9997,604.0792,603.7314,603.8109,11229.0
2025-02-10 11:15:00,607.58,607.58,607.09,607.2,14515.0,603.8109,603.8109,603.324,603.4333,14515.0
2025-02-10 11:20:00,607.23,607.35,607.01,607.33,6022.0,603.4631,603.5824,603.2445,603.5625,6022.0
2025-02-10 11:25:00,607.35,607.43,607.23,607.24,10830.0,603.5824,603.6619,603.4631,603.473,10830.0
2025-02-10 11:30:00,607.22,607.22,606.81,606.91,5668.0,603.4532,603.4532,603.0457,603.1451,5668.0
2025-02-10 11:35:00,606.92,607.21,606.92,607.16,6269.0,603.155,603.4432,603.155,603.3935,6269.0
2025-02-10 11:40:00,607.25,607.28,607.07,607.1,4766.0,603.483,603.5128,603.3041,603.3339,4766.0
2025-02-10 11:45:00,607.16,607.25,606.92,607.03,15096.0,603.3935,603.483,603.155,603.2643,15096.0
2025-02-10 11:50:00,606.98,607.25,606.98,607.22,14793.0,603.2146,603.483,603.2146,603.4532,14793.0
2025-02-10 11:55:00,607.21,607.43,607.21,607.34,9212.0,603.4432,603.6619,603.4432,603.5724,9212.0
2025-02-10 12:00:00,607.34,607.38,606.99,607.0,9996.0,603.5724,603.6122,603.2246,603.2345,9996.0
2025-02-10 12:05:00,607.01,607.02,606.58,606.74,10354.0,603.2445,603.2544,602.8171,602.9761,10354.0
2025-02-10 12:10:00,606.73,606.73,606.16,606.34,16476.0,602.9662,602.9662,602.3997,602.5786,16476.0
2025-02-10 12:15:00,606.4,606.57,606.17,606.47,22163.0,602.6382,602.8072,602.4097,602.7078,22163.0
2025-02-10 12:20:00,606.49,606.84,606.35,606.84,8193.0,602.7277,603.0755,602.5886,603.0755,8193.0
2025-02-10 12:25:00,606.85,606.86,606.52,606.53,15185.0,603.0855,603.0954,602.7575,602.7674,15185.0
2025-02-10 12:30:00,606.55,606.93,606.55,606.93,6286.0,602.7873,603.165,602.7873,603.165,6286.0
2025-02-10 12:35:00,606.9,607.2,606.9,607.11,8940.0,603.1351,603.4333,603.1351,603.3438,8940.0
2025-02-10 12:40:00,607.13,607.32,607.11,607.12,8938.0,603.3637,603.5525,603.3438,603.3538,8938.0
2025-02-10 12:45:00,607.1,607.17,606.9,607.03,7978.0,603.3339,603.4035,603.1351,603.2643,7978.0
2025-02-10 12:50:00,607.07,607.47,607.06,607.43,5910.0,603.3041,603.7016,603.2941,603.6619,5910.0
2025-02-10 12:55:00,607.46,607.57,607.39,607.54,30298.0,603.6917,603.801,603.6221,603.7712,30298.0
2025-02-10 13:00:00,607.51,607.7,607.46,607.65,10318.0,603.7414,603.9302,603.6917,603.8805,10318.0
2025-02-10 13:05:00,607.75,607.75,607.6,607.64,11125.0,603.9799,603.9799,603.8308,603.8706,11125.0
2025-02-10 13:10:00,607.64,607.8,607.64,607.8,7634.0,603.8706,604.0296,603.8706,604.0296,7634.0
2025-02-10 13:15:00,607.82,607.93,607.59,607.7,8419.0,604.0494,604.1588,603.8209,603.9302,8419.0
2025-02-10 13:20:00,607.69,607.9,607.62,607.75,8507.0,603.9202,604.1289,603.8507,603.9799,8507.0
2025-02-10 13:25:00,607.8,607.89,607.56,607.61,11212.0,604.0296,604.119,603.791,603.8407,11212.0
2025-02-10 13:30:00,607.59,607.66,607.52,607.6,11010.0,603.8209,603.8904,603.7513,603.8308,11010.0
2025-02-10 13:35:00,607.61,607.78,607.56,607.73,12011.0,603.8407,604.0097,603.791,603.96,12011.0
2025-02-10 13:40:00,607.71,607.77,607.61,607.74,10964.0,603.9401,603.9997,603.8407,603.9699,10964.0
2025-02-10 13:45:00,607.71,607.88,607.69,607.86,6837.0,603.9401,604.1091,603.9202,604.0892,6837.0
2025-02-10 13:50:00,607.85,608.17,607.84,608.02,33128.0,604.0792,604.3973,604.0693,604.2482,33128.0
2025-02-10 13:55:00,608.02,608.11,607.97,608.01,8851.0,604.2482,604.3376,604.1985,604.2383,8851.0
2025-02-10 14:00:00,607.68,607.94,607.58,607.84,13492.0,603.9103,604.1687,603.8109,604.0693,13492.0
2025-02-10 14:05:00,607.86,608.01,607.82,607.99,9341.0,604.0892,604.2383,604.0494,604.2184,9341.0
2025-02-10 14:10:00,608.0,608.24,607.97,608.17,11496.0,604.2283,604.4668,604.1985,604.3973,11496.0
2025-02-10 14:15:00,608.19,608.23,608.0,608.03,9539.0,604.4171,604.4569,604.2283,604.2581,9539.0
2025-02-10 14:20:00,608.04,608.42,608.04,608.23,16089.0,604.2681,604.6457,604.2681,604.4569,16089.0
2025-02-10 14:25:00,608.22,608.22,607.93,608.11,16235.0,604.447,604.447,604.1588,604.3376,16235.0
2025-02-10 14:30:00,608.11,608.27,608.07,608.1,9941.0,604.3376,604.4966,604.2979,604.3277,9941.0
2025-02-10 14:35:00,608.11,608.19,608.01,608.01,7685.0,604.3376,604.4171,604.2383,604.2383,7685.0
2025-02-10 14:40:00,607.99,608.01,607.83,607.9,8139.0,604.2184,604.2383,604.0594,604.1289,8139.0
2025-02-10 14:45:00,607.83,607.86,607.69,607.8,12084.0,604.0594,604.0892,603.9202,604.0296,12084.0
2025-02-10 14:50:00,607.78,607.93,607.68,607.93,9458.0,604.0097,604.1588,603.9103,604.1588,9458.0
2025-02-10 14:55:00,607.93,608.09,607.81,607.84,19962.0,604.1588,604.3178,604.0395,604.0693,19962.0
2025-02-10 15:00:00,607.85,608.0,607.7,607.9,100842.0,604.0792,604.2283,603.9302,604.1289,100842.0
2025-02-10 15:05:00,607.96,608.08,607.95,607.98,18539.0,604.1886,604.3078,604.1786,604.2084,18539.0
2025-02-10 15:10:00,607.96,608.11,607.88,608.1,24896.0,604.1886,604.3376,604.1091,604.3277,24896.0
2025-02-10 15:15:00,608.13,608.13,607.95,607.97,8303.0,604.3575,604.3575,604.1786,604.1985,8303.0
2025-02-10 15:20:00,607.94,608.03,607.79,607.81,18021.0,604.1687,604.2581,604.0196,604.0395,18021.0
2025-02-10 15:25:00,607.81,607.91,607.79,607.84,13012.0,604.0395,604.1389,604.0196,604.0693,13012.0
2025-02-10 15:30:00,607.77,607.85,607.67,607.7,14480.0,603.9997,604.0792,603.9004,603.9302,14480.0
2025-02-10 15:35:00,607.71,607.71,607.44,607.63,28045.0,603.9401,603.9401,603.6718,603.8606,28045.0
2025-02-10 15:40:00,607.57,607.94,607.57,607.86,14135.0,603.801,604.1687,603.801,604.0892,14135.0
2025-02-10 15:45:00,607.84,607.84,607.46,607.68,10168.0,604.0693,604.0693,603.6917,603.9103,10168.0
2025-02-10 15:50:00,607.63,607.88,607.17,607.54,24552.0,603.8606,604.1091,603.4035,603.7712,24552.0
2025-02-10 15:55:00,607.53,607.83,607.27,607.75,75671.0,603.7612,604.0594,603.5028,603.9799,75671.0
2025-02-11 09:30:00,605.47,606.28,605.38,606.22,83167.0,601.714,602.519,601.6246,602.4594,83167.0
2025-02-11 09:35:00,606.17,606.52,606.03,606.29,73032.0,602.4097,602.7575,602.2705,602.5289,73032.0
2025-02-11 09:40:00,606.26,606.41,606.06,606.33,123706.0,602.4991,602.6482,602.3004,602.5687,123706.0
2025-02-11 09:45:00,606.34,606.34,606.09,606.1,4767.0,602.5786,602.5786,602.3302,602.3401,4767.0
2025-02-11 09:50:00,606.15,606.5,606.15,606.27,21894.0,602.3898,602.7376,602.3898,602.5091,21894.0
2025-02-11 09:55:00,606.29,606.43,606.12,606.23,11333.0,602.5289,602.6681,602.36,602.4693,11333.0
2025-02-11 10:00:00,606.32,606.88,606.0,606.11,14965.0,602.5587,603.1153,602.2407,602.35,14965.0
2025-02-11 10:05:00,606.05,606.22,605.61,606.22,15329.0,602.2904,602.4594,601.8531,602.4594,15329.0
2025-02-11 10:10:00,606.29,606.39,606.07,606.25,11746.0,602.5289,602.6283,602.3103,602.4892,11746.0
2025-02-11 10:15:00,606.22,606.47,606.18,606.23,10515.0,602.4594,602.7078,602.4196,602.4693,10515.0
2025-02-11 10:20:00,606.26,606.65,606.07,606.49,21923.0,602.4991,602.8867,602.3103,602.7277,21923.0
2025-02-11 10:25:00,606.5,607.18,606.44,607.1,22296.0,602.7376,603.4134,602.678,603.3339,22296.0
2025-02-11 10:30:00,607.04,607.2,606.96,606.98,8155.0,603.2743,603.4333,603.1948,603.2146,8155.0
2025-02-11 10:35:00,607.01,607.32,606.99,607.26,15495.0,603.2445,603.5525,603.2246,603.4929,15495.0
2025-02-11 10:40:00,607.3,607.4,607.21,607.4,27211.0,603.5327,603.632,603.4432,603.632,27211.0
2025-02-11 10:45:00,607.46,607.88,607.46,607.86,40031.0,603.6917,604.1091,603.6917,604.0892,40031.0
2025-02-11 10:50:00,607.86,608.17,607.84,608.12,40322.0,604.0892,604.3973,604.0693,604.3476,40322.0
2025-02-11 10:55:00,608.1,608.1,607.6,607.67,14324.0,604.3277,604.3277,603.8308,603.9004,14324.0
2025-02-11 11:00:00,607.67,607.83,607.52,607.52,14946.0,603.9004,604.0594,603.7513,603.7513,14946.0
2025-02-11 11:05:00,607.58,607.79,607.48,607.67,15254.0,603.8109,604.0196,603.7115,603.9004,15254.0
2025-02-11 11:10:00,607.71,607.74,607.56,607.7,5974.0,603.9401,603.9699,603.791,603.9302,5974.0
2025-02-11 11:15:00,607.72,607.83,607.6,607.7,12472.0,603.9501,604.0594,603.8308,603.9302,12472.0
2025-02-11 11:20:00,607.74,607.83,607.73,607.82,7010.0,603.9699,604.0594,603.96,604.0494,7010.0
2025-02-11 11:25:00,607.8,607.96,607.49,607.53,31925.0,604.0296,604.1886,603.7215,603.7612,31925.0
2025-02-11 11:30:00,607.55,607.68,607.41,607.54,62819.0,603.7811,603.9103,603.642,603.7712,62819.0
2025-02-11 11:35:00,607.58,607.78,607.4,607.74,16580.0,603.8109,604.0097,603.632,603.9699,16580.0
2025-02-11 11:40:00,607.75,607.83,607.63,607.8,15314.0,603.9799,604.0594,603.8606,604.0296,15314.0
2025-02-11 11:45:00,607.81,607.84,607.6,607.6,15986.0,604.0395,604.0693,603.8308,603.8308,15986.0
2025-02-11 11:50:00,607.63,607.63,607.15,607.15,12981.0,603.8606,603.8606,603.3836,603.3836,12981.0
2025-02-11 11:55:00,607.14,607.23,606.96,607.14,11611.0,603.3737,603.4631,603.1948,603.3737,11611.0
2025-02-11 12:00:00,607.13,607.13,606.55,606.69,21172.0,603.3637,603.3637,602.7873,602.9264,21172.0
2025-02-11 12:05:00,606.64,606.69,606.05,606.34,13886.0,602.8768,602.9264,602.2904,602.5786,13886.0
2025-02-11 12:10:00,606.34,606.47,606.18,606.28,9050.0,602.5786,602.7078,602.4196,602.519,9050.0
2025-02-11 12:15:00,606.26,606.87,606.15,606.83,26863.0,602.4991,603.1053,602.3898,603.0656,26863.0
2025-02-11 12:20:00,606.8,607.3,606.77,607.25,14411.0,603.0358,603.5327,603.0059,603.483,14411.0
2025-02-11 12:25:00,607.25,607.28,607.08,607.23,7619.0,603.483,603.5128,603.314,603.4631,7619.0
2025-02-11 12:30:00,607.22,607.36,607.11,607.11,11434.0,603.4532,603.5923,603.3438,603.3438,11434.0
2025-02-11 12:35:00,607.05,607.06,606.78,606.95,62453.0,603.2842,603.2941,603.0159,603.1848,62453.0
2025-02-11 12:40:00,606.96,607.05,606.75,606.88,19854.0,603.1948,603.2842,602.9861,603.1153,19854.0
2025-02-11 12:45:00,606.89,606.99,606.82,606.86,10765.0,603.1252,603.2246,603.0556,603.0954,10765.0
2025-02-11 12:50:00,606.88,606.9,606.54,606.72,9312.0,603.1153,603.1351,602.7774,602.9563,9312.0
2025-02-11 12:55:00,606.72,606.77,606.61,606.68,24873.0,602.9563,603.0059,602.8469,602.9165,24873.0
2025-02-11 13:00:00,606.65,606.69,606.46,606.61,8520.0,602.8867,602.9264,602.6979,602.8469,8520.0
2025-02-11 13:05:00,606.64,606.81,606.55,606.81,10034.0,602.8768,603.0457,602.7873,603.0457,10034.0
2025-02-11 13:10:00,606.84,606.95,606.51,606.78,182276.0,603.0755,603.1848,602.7476,603.0159,182276.0
2025-02-11 13:15:00,606.72,607.02,606.72,606.94,11235.0,602.9563,603.2544,602.9563,603.1749,11235.0
2025-02-11 13:20:00,607.01,607.09,606.81,606.83,21215.0,603.2445,603.324,603.0457,603.0656,21215.0
2025-02-11 13:25:00,606.83,606.98,606.8,606.92,40896.0,603.0656,603.2146,603.0358,603.155,40896.0
2025-02-11 13:30:00,606.92,607.48,606.89,607.46,8995.0,603.155,603.7115,603.1252,603.6917,8995.0
2025-02-11 13:35:00,607.46,608.15,607.39,607.92,43431.0,603.6917,604.3774,603.6221,604.1488,43431.0
2025-02-11 13:40:00,607.91,608.18,607.88,608.04,11281.0,604.1389,604.4072,604.1091,604.2681,11281.0
2025-02-11 13:45:00,608.08,608.22,607.88,607.88,11278.0,604.3078,604.447,604.1091,604.1091,11278.0
2025-02-11 13:50:00,607.91,607.91,607.66,607.67,15219.0,604.1389,604.1389,603.8904,603.9004,15219.0
2025-02-11 13:55:00,607.57,607.7,607.48,607.57,20776.0,603.801,603.9302,603.7115,603.801,20776.0
2025-02-11 14:00:00,607.49,607.72,607.46,607.72,25276.0,603.7215,603.9501,603.6917,603.9501,25276.0
2025-02-11 14:05:00,607.68,607.76,607.44,607.58,17068.0,603.9103,603.9898,603.6718,603.8109,17068.0
2025-02-11 14:10:00,607.6,607.68,607.37,607.4,13221.0,603.8308,603.9103,603.6022,603.632,13221.0
2025-02-11 14:15:00,607.37,607.58,607.35,607.5,10384.0,603.6022,603.8109,603.5824,603.7314,10384.0
2025-02-11 14:20:00,607.5,607.71,607.49,607.64,17894.0,603.7314,603.9401,603.7215,603.8706,17894.0
2025-02-11 14:25:00,607.67,607.72,607.57,607.66,18782.0,603.9004,603.9501,603.801,603.8904,18782.0
2025-02-11 14:30:00,607.66,607.88,607.66,607.74,93595.0,603.8904,604.1091,603.8904,603.9699,93595.0
2025-02-11 14:35:00,607.72,608.06,607.7,608.05,16924.0,603.9501,604.2879,603.9302,604.278,16924.0
2025-02-11 14:40:00,608.15,608.76,608.13,608.57,26020.0,604.3774,604.9836,604.3575,604.7948,26020.0
2025-02-11 14:45:00,608.59,608.59,608.32,608.45,12748.0,604.8147,604.8147,604.5463,604.6755,12748.0
2025-02-11 14:50:00,608.45,608.57,608.38,608.46,20841.0,604.6755,604.7948,604.606,604.6855,20841.0
2025-02-11 14:55:00,608.49,608.57,608.33,608.36,23615.0,604.7153,604.7948,604.5563,604.5861,23615.0
2025-02-11 15:00:00,608.39,608.58,608.39,608.49,23857.0,604.6159,604.8047,604.6159,604.7153,23857.0
2025-02-11 15:05:00,608.49,608.5,608.24,608.28,19346.0,604.7153,604.7252,604.4668,604.5066,19346.0
2025-02-11 15:10:00,608.28,608.47,608.27,608.45,15920.0,604.5066,604.6954,604.4966,604.6755,15920.0
2025-02-11 15:15:00,608.43,608.43,608.15,608.31,21883.0,604.6557,604.6557,604.3774,604.5364,21883.0
2025-02-11 15:20:00,608.28,608.32,608.07,608.07,18795.0,604.5066,604.5463,604.2979,604.2979,18795.0
2025-02-11 15:25:00,608.04,608.29,608.0,608.22,24689.0,604.2681,604.5165,604.2283,604.447,24689.0
2025-02-11 15:30:00,608.22,608.53,608.12,608.22,20760.0,604.447,604.755,604.3476,604.447,20760.0
2025-02-11 15:35:00,608.17,608.24,607.79,607.79,23538.0,604.3973,604.4668,604.0196,604.0196,23538.0
2025-02-11 15:40:00,607.77,607.97,607.6,607.91,20923.0,603.9997,604.1985,603.8308,604.1389,20923.0
2025-02-11 15:45:00,607.86,607.92,607.63,607.72,16162.0,604.0892,604.1488,603.8606,603.9501,16162.0
2025-02-11 15:50:00,607.78,608.09,607.66,607.7,40553.0,604.0097,604.3178,603.8904,603.9302,40553.0
2025-02-11 15:55:00,607.79,608.28,607.58,608.17,149454.0,604.0196,604.5066,603.8109,604.3973,149454.0
2025-02-12 09:30:00,602.11,602.55,601.51,602.47,120369.0,598.3749,598.8121,597.7786,598.7326,120369.0
2025-02-12 09:35:00,602.49,603.22,602.28,602.98,12377.0,598.7525,599.478,598.5438,599.2395,12377.0
2025-02-12 09:40:00,602.99,603.58,602.84,603.54,16009.0,599.2494,599.8357,599.1003,599.796,16009.0
2025-02-12 09:45:00,603.47,604.09,603.38,604.05,15407.0,599.7264,600.3426,599.637,600.3028,15407.0
2025-02-12 09:50:00,604.23,604.62,603.78,604.4,6874.0,600.4817,600.8693,600.0345,600.6507,6874.0
2025-02-12 09:55:00,604.29,604.4,604.12,604.22,8026.0,600.5413,600.6507,600.3724,600.4718,8026.0
2025-02-12 10:00:00,604.23,604.23,602.76,602.76,12120.0,600.4817,600.4817,599.0208,599.0208,12120.0
2025-02-12 10:05:00,602.81,603.52,602.76,603.27,8059.0,599.0705,599.7761,599.0208,599.5277,8059.0
2025-02-12 10:10:00,602.89,603.05,602.62,602.8,10125.0,599.15,599.309,598.8817,599.0606,10125.0
2025-02-12 10:15:00,602.72,604.2,602.65,604.16,13382.0,598.9811,600.4519,598.9115,600.4121,13382.0
2025-02-12 10:20:00,604.29,605.27,604.03,604.85,31112.0,600.5413,601.5153,600.2829,601.0979,31112.0
2025-02-12 10:25:00,604.86,605.12,604.16,604.38,13279.0,601.1078,601.3662,600.4121,600.6308,13279.0
2025-02-12 10:30:00,604.54,604.86,604.43,604.75,17663.0,600.7898,601.1078,600.6805,600.9985,17663.0
2025-02-12 10:35:00,604.71,606.16,604.67,605.74,50981.0,600.9587,602.3997,600.919,601.9823,50981.0
2025-02-12 10:40:00,605.72,605.77,605.08,605.35,17932.0,601.9625,602.0122,601.3264,601.5948,17932.0
2025-02-12 10:45:00,605.43,605.5,604.7,604.95,15120.0,601.6743,601.7438,600.9488,601.1972,15120.0
2025-02-12 10:50:00,605.02,605.33,604.93,605.23,8252.0,601.2668,601.5749,601.1774,601.4755,8252.0
2025-02-12 10:55:00,605.37,605.42,605.23,605.42,8045.0,601.6146,601.6643,601.4755,601.6643,8045.0
2025-02-12 11:00:00,605.36,605.36,604.8,604.97,11791.0,601.6047,601.6047,601.0482,601.2171,11791.0
2025-02-12 11:05:00,604.84,604.96,604.32,604.39,5678.0,601.0879,601.2072,600.5711,600.6407,5678.0
2025-02-12 11:10:00,604.45,604.73,603.66,603.85,23995.0,600.7003,600.9786,599.9152,600.1041,23995.0
2025-02-12 11:15:00,603.87,603.99,603.77,603.85,7136.0,600.1239,600.2432,600.0246,600.1041,7136.0
2025-02-12 11:20:00,603.87,604.01,603.3,603.59,17820.0,600.1239,600.2631,599.5575,599.8457,17820.0
2025-02-12 11:25:00,603.57,603.58,603.19,603.5,9591.0,599.8258,599.8357,599.4482,599.7562,9591.0
2025-02-12 11:30:00,603.52,603.98,603.48,603.85,15546.0,599.7761,600.2333,599.7364,600.1041,15546.0
2025-02-12 11:35:00,603.82,604.41,603.77,604.31,17602.0,600.0742,600.6606,600.0246,600.5612,17602.0
2025-02-12 11:40:00,604.56,605.06,604.32,605.06,12813.0,600.8097,601.3066,600.5711,601.3066,12813.0
2025-02-12 11:45:00,605.02,605.11,604.72,605.07,15414.0,601.2668,601.3562,600.9687,601.3165,15414.0
2025-02-12 11:50:00,605.12,605.76,605.03,605.62,18478.0,601.3662,602.0022,601.2767,601.8631,18478.0
2025-02-12 11:55:00,605.73,606.43,605.6,606.36,7100.0,601.9724,602.6681,601.8432,602.5985,7100.0
2025-02-12 12:00:00,606.31,606.64,606.11,606.32,46343.0,602.5488,602.8768,602.35,602.5587,46343.0
2025-02-12 12:05:00,606.29,606.4,606.01,606.17,46951.0,602.5289,602.6382,602.2507,602.4097,46951.0
2025-02-12 12:10:00,606.22,606.81,606.05,606.68,14896.0,602.4594,603.0457,602.2904,602.9165,14896.0
2025-02-12 12:15:00,606.66,606.87,606.53,606.61,9119.0,602.8966,603.1053,602.7674,602.8469,9119.0
2025-02-12 12:20:00,606.59,606.89,606.51,606.72,10732.0,602.8271,603.1252,602.7476,602.9563,10732.0
2025-02-12 12:25:00,606.63,606.83,606.6,606.76,10778.0,602.8668,603.0656,602.837,602.996,10778.0
2025-02-12 12:30:00,606.61,606.77,606.39,606.64,14681.0,602.8469,603.0059,602.6283,602.8768,14681.0
2025-02-12 12:35:00,606.66,606.69,606.3,606.4,18060.0,602.8966,602.9264,602.5389,602.6382,18060.0
2025-02-12 12:40:00,606.36,606.42,606.02,606.16,4456.0,602.5985,602.6581,602.2606,602.3997,4456.0
2025-02-12 12:45:00,606.14,607.04,606.14,606.78,17902.0,602.3799,603.2743,602.3799,603.0159,17902.0
2025-02-12 12:50:00,606.78,607.2,606.75,607.14,9167.0,603.0159,603.4333,602.9861,603.3737,9167.0
2025-02-12 12:55:00,607.12,607.44,607.08,607.37,9185.0,603.3538,603.6718,603.314,603.6022,9185.0
2025-02-12 13:00:00,607.36,607.46,606.87,606.97,5115.0,603.5923,603.6917,603.1053,603.2047,5115.0
2025-02-12 13:05:00,606.95,607.11,606.65,606.84,21759.0,603.1848,603.3438,602.8867,603.0755,21759.0
2025-02-12 13:10:00,606.8,606.95,606.71,606.95,7047.0,603.0358,603.1848,602.9463,603.1848,7047.0
2025-02-12 13:15:00,606.99,607.0,606.59,606.61,7612.0,603.2246,603.2345,602.8271,602.8469,7612.0
2025-02-12 13:20:00,606.59,606.74,606.41,606.6,8246.0,602.8271,602.9761,602.6482,602.837,8246.0
2025-02-12 13:25:00,606.63,606.71,606.05,606.48,94435.0,602.8668,602.9463,602.2904,602.7177,94435.0
2025-02-12 13:30:00,606.48,606.68,606.36,606.62,10762.0,602.7177,602.9165,602.5985,602.8569,10762.0
2025-02-12 13:35:00,606.46,606.64,606.45,606.58,7060.0,602.6979,602.8768,602.6879,602.8171,7060.0
2025-02-12 13:40:00,606.52,606.59,605.89,605.89,13697.0,602.7575,602.8271,602.1314,602.1314,13697.0
2025-02-12 13:45:00,605.87,606.23,605.87,606.02,9411.0,602.1115,602.4693,602.1115,602.2606,9411.0
2025-02-12 13:50:00,606.0,606.43,606.0,606.24,7596.0,602.2407,602.6681,602.2407,602.4792,7596.0
2025-02-12 13:55:00,606.29,606.37,606.11,606.16,10211.0,602.5289,602.6084,602.35,602.3997,10211.0
2025-02-12 14:00:00,606.13,606.15,605.77,605.77,14951.0,602.3699,602.3898,602.0122,602.0122,14951.0
2025-02-12 14:05:00,605.79,605.91,605.49,605.85,15227.0,602.032,602.1513,601.7339,602.0917,15227.0
2025-02-12 14:10:00,605.83,605.83,605.47,605.61,12571.0,602.0718,602.0718,601.714,601.8531,12571.0
2025-02-12 14:15:00,605.61,605.66,605.51,605.59,28176.0,601.8531,601.9028,601.7538,601.8333,28176.0
2025-02-12 14:20:00,605.62,606.1,605.55,605.94,16844.0,601.8631,602.3401,601.7935,602.1811,16844.0
2025-02-12 14:25:00,605.94,606.15,605.64,605.99,16926.0,602.1811,602.3898,601.883,602.2308,16926.0
2025-02-12 14:30:00,605.99,606.34,605.97,606.29,13933.0,602.2308,602.5786,602.2109,602.5289,13933.0
2025-02-12 14:35:00,606.27,606.5,606.26,606.45,8563.0,602.5091,602.7376,602.4991,602.6879,8563.0
2025-02-12 14:40:00,606.48,606.5,606.38,606.48,11865.0,602.7177,602.7376,602.6184,602.7177,11865.0
2025-02-12 14:45:00,606.47,607.12,606.46,607.09,15746.0,602.7078,603.3538,602.6979,603.324,15746.0
2025-02-12 14:50:00,607.07,607.07,606.75,606.94,11769.0,603.3041,603.3041,602.9861,603.1749,11769.0
2025-02-12 14:55:00,606.98,607.03,606.68,606.8,11739.0,603.2146,603.2643,602.9165,603.0358,11739.0
2025-02-12 15:00:00,606.9,606.93,606.62,606.77,13374.0,603.1351,603.165,602.8569,603.0059,13374.0
2025-02-12 15:05:00,606.76,606.87,606.68,606.74,25005.0,602.996,603.1053,602.9165,602.9761,25005.0
2025-02-12 15:10:00,606.79,606.92,606.6,606.71,24971.0,603.0258,603.155,602.837,602.9463,24971.0
2025-02-12 15:15:00,606.63,606.71,606.5,606.53,15643.0,602.8668,602.9463,602.7376,602.7674,15643.0
2025-02-12 15:20:00,606.63,606.72,606.5,606.63,18862.0,602.8668,602.9563,602.7376,602.8668,18862.0
2025-02-12 15:25:00,606.58,606.7,606.24,606.24,17837.0,602.8171,602.9364,602.4792,602.4792,17837.0
2025-02-12 15:30:00,606.22,606.45,606.18,606.44,11328.0,602.4594,602.6879,602.4196,602.678,11328.0
2025-02-12 15:35:00,606.43,606.5,606.08,606.14,16004.0,602.6681,602.7376,602.3202,602.3799,16004.0
2025-02-12 15:40:00,606.17,606.32,605.64,605.73,14612.0,602.4097,602.5587,601.883,601.9724,14612.0
2025-02-12 15:45:00,605.69,605.88,605.58,605.81,19708.0,601.9326,602.1215,601.8233,602.0519,19708.0
2025-02-12 15:50:00,605.91,606.11,605.49,605.9,50927.0,602.1513,602.35,601.7339,602.1413,50927.0
2025-02-12 15:55:00,605.97,606.46,605.89,606.27,310877.0,602.2109,602.6979,602.1314,602.5091,310877.0
2025-02-13 09:30:00,607.42,607.91,607.15,607.43,56667.0,603.6519,604.1389,603.3836,603.6619,56667.0
2025-02-13 09:35:00,607.39,607.5,606.15,606.69,27027.0,603.6221,603.7314,602.3898,602.9264,27027.0
2025-02-13 09:40:00,606.59,607.39,606.44,607.39,22681.0,602.8271,603.6221,602.678,603.6221,22681.0
2025-02-13 09:45:00,607.39,607.61,606.92,607.11,23075.0,603.6221,603.8407,603.155,603.3438,23075.0
2025-02-13 09:50:00,606.9,607.36,606.82,607.27,17749.0,603.1351,603.5923,603.0556,603.5028,17749.0
2025-02-13 09:55:00,607.28,607.94,607.28,607.77,14979.0,603.5128,604.1687,603.5128,603.9997,14979.0
2025-02-13 10:00:00,607.83,608.63,607.8,608.02,28847.0,604.0594,604.8544,604.0296,604.2482,28847.0
2025-02-13 10:05:00,607.99,608.16,607.18,607.8,17085.0,604.2184,604.3873,603.4134,604.0296,17085.0
2025-02-13 10:10:00,607.87,608.6,607.86,608.18,18940.0,604.0991,604.8246,604.0892,604.4072,18940.0
2025-02-13 10:15:00,608.34,609.07,608.32,609.06,21437.0,604.5662,605.2917,604.5463,605.2817,21437.0
2025-02-13 10:20:00,609.09,609.31,608.92,609.17,19777.0,605.3116,605.5302,605.1426,605.3911,19777.0
2025-02-13 10:25:00,609.08,609.26,608.59,609.0,392063.0,605.3016,605.4805,604.8147,605.2221,392063.0
2025-02-13 10:30:00,609.02,609.44,608.95,609.3,15709.0,605.242,605.6594,605.1724,605.5203,15709.0
2025-02-13 10:35:00,609.32,610.0,609.31,609.9,63705.0,605.5401,606.2159,605.5302,606.1165,63705.0
2025-02-13 10:40:00,609.88,610.43,609.86,610.15,26956.0,606.0967,606.6432,606.0768,606.365,26956.0
2025-02-13 10:45:00,610.14,610.24,609.97,610.03,11565.0,606.355,606.4544,606.1861,606.2457,11565.0
2025-02-13 10:50:00,610.03,610.13,609.78,609.91,14445.0,606.2457,606.3451,605.9973,606.1265,14445.0
2025-02-13 10:55:00,609.94,609.97,609.65,609.92,20619.0,606.1563,606.1861,605.8681,606.1364,20619.0
2025-02-13 11:00:00,610.06,610.07,609.9,610.02,7750.0,606.2755,606.2855,606.1165,606.2358,7750.0
2025-02-13 11:05:00,610.02,610.39,609.98,610.21,87000.0,606.2358,606.6035,606.196,606.4246,87000.0
2025-02-13 11:10:00,610.17,610.4,610.17,610.29,10410.0,606.3849,606.6134,606.3849,606.5041,10410.0
2025-02-13 11:15:00,610.3,610.32,609.95,610.27,17030.0,606.5141,606.5339,606.1662,606.4842,17030.0
2025-02-13 11:20:00,610.29,610.29,610.02,610.25,12353.0,606.5041,606.5041,606.2358,606.4644,12353.0
2025-02-13 11:25:00,610.25,610.25,609.57,609.65,23884.0,606.4644,606.4644,605.7886,605.8681,23884.0
2025-02-13 11:30:00,609.62,609.74,609.35,609.74,51200.0,605.8383,605.9575,605.5699,605.9575,51200.0
2025-02-13 11:35:00,609.7,609.89,609.53,609.54,12130.0,605.9178,606.1066,605.7488,605.7588,12130.0
2025-02-13 11:40:00,609.63,609.72,609.49,609.5,16465.0,605.8482,605.9376,605.7091,605.719,16465.0
2025-02-13 11:45:00,609.59,609.68,609.58,609.65,7379.0,605.8085,605.8979,605.7985,605.8681,7379.0
2025-02-13 11:50:00,609.68,609.79,609.25,609.27,40051.0,605.8979,606.0072,605.4706,605.4904,40051.0
2025-02-13 11:55:00,609.25,609.25,608.72,609.09,65318.0,605.4706,605.4706,604.9439,605.3116,65318.0
2025-02-13 12:00:00,608.98,609.43,608.68,609.42,23041.0,605.2022,605.6494,604.9041,605.6395,23041.0
2025-02-13 12:05:00,609.39,609.65,609.32,609.45,5979.0,605.6097,605.8681,605.5401,605.6693,5979.0
2025-02-13 12:10:00,609.43,609.43,609.0,609.18,18601.0,605.6494,605.6494,605.2221,605.401,18601.0
2025-02-13 12:15:00,609.21,609.33,609.11,609.11,5318.0,605.4308,605.5501,605.3314,605.3314,5318.0
2025-02-13 12:20:00,609.1,609.47,609.05,609.43,21395.0,605.3215,605.6892,605.2718,605.6494,21395.0
2025-02-13 12:25:00,609.42,609.59,609.41,609.47,22434.0,605.6395,605.8085,605.6296,605.6892,22434.0
2025-02-13 12:30:00,609.46,609.53,609.28,609.49,3729.0,605.6793,605.7488,605.5004,605.7091,3729.0
2025-02-13 12:35:00,609.48,609.56,609.43,609.49,3849.0,605.6991,605.7786,605.6494,605.7091,3849.0
2025-02-13 12:40:00,609.48,609.52,609.35,609.45,9232.0,605.6991,605.7389,605.5699,605.6693,9232.0
2025-02-13 12:45:00,609.52,609.91,609.52,609.84,21882.0,605.7389,606.1265,605.7389,606.0569,21882.0
2025-02-13 12:50:00,609.66,609.71,609.43,609.51,6212.0,605.878,605.9277,605.6494,605.729,6212.0
2025-02-13 12:55:00,609.49,609.56,608.76,609.13,157211.0,605.7091,605.7786,604.9836,605.3513,157211.0
2025-02-13 13:00:00,609.1,609.24,608.75,608.89,6974.0,605.3215,605.4606,604.9737,605.1128,6974.0
2025-02-13 13:05:00,608.98,608.99,608.84,608.99,4578.0,605.2022,605.2122,605.0631,605.2122,4578.0
2025-02-13 13:10:00,608.98,609.25,608.86,609.2,9221.0,605.2022,605.4706,605.083,605.4209,9221.0
2025-02-13 13:15:00,609.17,609.18,607.98,608.27,32404.0,605.3911,605.401,604.2084,604.4966,32404.0
2025-02-13 13:20:00,608.19,608.91,608.19,608.85,6551.0,604.4171,605.1327,604.4171,605.073,6551.0
2025-02-13 13:25:00,609.06,609.29,608.95,609.15,10831.0,605.2817,605.5103,605.1724,605.3712,10831.0
2025-02-13 13:30:00,609.21,609.38,609.07,609.24,13594.0,605.4308,605.5998,605.2917,605.4606,13594.0
2025-02-13 13:35:00,609.23,609.66,609.22,609.61,12281.0,605.4507,605.878,605.4408,605.8283,12281.0
2025-02-13 13:40:00,609.72,609.81,608.31,609.27,57585.0,605.9376,606.0271,604.5364,605.4904,57585.0
2025-02-13 13:45:00,609.19,609.67,609.04,609.58,8075.0,605.4109,605.888,605.2619,605.7985,8075.0
2025-02-13 13:50:00,609.48,609.74,608.81,609.58,32029.0,605.6991,605.9575,605.0333,605.7985,32029.0
2025-02-13 13:55:00,609.58,610.18,609.41,610.15,7267.0,605.7985,606.3948,605.6296,606.365,7267.0
2025-02-13 14:00:00,610.02,610.63,610.0,610.62,9422.0,606.2358,606.842,606.2159,606.8321,9422.0
2025-02-13 14:05:00,610.55,611.11,610.46,610.97,5658.0,606.7625,607.319,606.6731,607.1799,5658.0
2025-02-13 14:10:00,611.0,611.02,610.76,611.0,14412.0,607.2097,607.2296,606.9712,607.2097,14412.0
2025-02-13 14:15:00,610.96,611.3,610.96,611.2,16149.0,607.17,607.5078,607.17,607.4085,16149.0
2025-02-13 14:20:00,611.18,611.37,611.11,611.11,17462.0,607.3886,607.5774,607.319,607.319,17462.0
2025-02-13 14:25:00,611.07,611.29,610.98,611.22,6926.0,607.2793,607.4979,607.1898,607.4283,6926.0
2025-02-13 14:30:00,611.2,611.63,611.11,611.56,14197.0,607.4085,607.8358,607.319,607.7662,14197.0
2025-02-13 14:35:00,611.56,611.84,611.5,611.7,25463.0,607.7662,608.0445,607.7066,607.9054,25463.0
2025-02-13 14:40:00,611.67,611.67,611.41,611.46,12496.0,607.8756,607.8756,607.6172,607.6669,12496.0
2025-02-13 14:45:00,611.48,611.66,611.38,611.65,22498.0,607.6867,607.8656,607.5874,607.8557,22498.0
2025-02-13 14:50:00,611.67,612.24,611.66,612.08,12214.0,607.8756,608.442,607.8656,608.283,12214.0
2025-02-13 14:55:00,612.13,612.15,611.79,611.83,15222.0,608.3327,608.3526,607.9948,608.0346,15222.0
2025-02-13 15:00:00,611.82,612.14,611.77,612.05,11846.0,608.0246,608.3426,607.9749,608.2532,11846.0
2025-02-13 15:05:00,611.99,612.3,611.98,612.22,15048.0,608.1936,608.5016,608.1836,608.4221,15048.0
2025-02-13 15:10:00,612.2,612.32,612.05,612.24,13621.0,608.4023,608.5215,608.2532,608.442,13621.0
2025-02-13 15:15:00,612.25,612.65,612.2,612.6,26203.0,608.452,608.8495,608.4023,608.7998,26203.0
2025-02-13 15:20:00,612.57,612.63,612.28,612.29,25181.0,608.77,608.8296,608.4818,608.4917,25181.0
2025-02-13 15:25:00,612.31,612.51,612.12,612.51,18329.0,608.5116,608.7103,608.3228,608.7103,18329.0
2025-02-13 15:30:00,612.49,612.49,612.17,612.24,25711.0,608.6905,608.6905,608.3725,608.442,25711.0
2025-02-13 15:35:00,612.22,612.45,612.17,612.42,26230.0,608.4221,608.6507,608.3725,608.6209,26230.0
2025-02-13 15:40:00,612.43,612.44,612.07,612.1,29001.0,608.6308,608.6408,608.2731,608.3029,29001.0
2025-02-13 15:45:00,612.08,612.43,612.04,612.36,11211.0,608.283,608.6308,608.2433,608.5613,11211.0
2025-02-13 15:50:00,612.34,612.5,612.12,612.36,27631.0,608.5414,608.7004,608.3228,608.5613,27631.0
2025-02-13 15:55:00,612.32,612.91,612.16,612.65,132932.0,608.5215,609.1079,608.3625,608.8495,132932.0
2025-02-14 09:30:00,612.92,613.31,612.82,613.06,53872.0,609.1178,609.5054,609.0184,609.2569,53872.0
2025-02-14 09:35:00,612.9,613.33,612.78,613.25,14809.0,609.0979,609.5253,608.9787,609.4458,14809.0
2025-02-14 09:40:00,613.27,613.48,613.27,613.34,13549.0,609.4656,609.6743,609.4656,609.5352,13549.0
2025-02-14 09:45:00,613.41,613.48,613.3,613.38,11619.0,609.6048,609.6743,609.4954,609.5749,11619.0
2025-02-14 09:50:00,613.4,613.6,613.31,613.35,12112.0,609.5948,609.7936,609.5054,609.5451,12112.0
2025-02-14 09:55:00,613.35,613.54,613.31,613.44,5731.0,609.5451,609.734,609.5054,609.6346,5731.0
2025-02-14 10:00:00,613.5,613.56,613.03,613.56,8216.0,609.6942,609.7538,609.2271,609.7538,8216.0
2025-02-14 10:05:00,613.57,613.92,613.55,613.92,18086.0,609.7638,610.1116,609.7439,610.1116,18086.0
2025-02-14 10:10:00,613.89,613.93,613.55,613.64,23677.0,610.0818,610.1215,609.7439,609.8333,23677.0
2025-02-14 10:15:00,613.62,613.75,613.19,613.23,21985.0,609.8135,609.9426,609.3861,609.4259,21985.0
2025-02-14 10:20:00,613.25,613.44,613.13,613.44,13803.0,609.4458,609.6346,609.3265,609.6346,13803.0
2025-02-14 10:25:00,613.39,613.57,613.2,613.21,10816.0,609.5849,609.7638,609.3961,609.406,10816.0
2025-02-14 10:30:00,613.15,613.22,613.05,613.18,8688.0,609.3464,609.4159,609.247,609.3762,8688.0
2025-02-14 10:35:00,613.25,613.38,612.9,613.04,60620.0,609.4458,609.5749,609.0979,609.2371,60620.0
2025-02-14 10:40:00,613.04,613.06,612.71,613.01,59362.0,609.2371,609.2569,608.9091,609.2072,59362.0
2025-02-14 10:45:00,613.09,613.46,613.06,613.38,55198.0,609.2867,609.6544,609.2569,609.5749,55198.0
2025-02-14 10:50:00,613.39,613.55,613.24,613.48,49044.0,609.5849,609.7439,609.4358,609.6743,49044.0
2025-02-14 10:55:00,613.47,613.6,613.42,613.44,13612.0,609.6644,609.7936,609.6147,609.6346,13612.0
2025-02-14 11:00:00,613.52,613.63,613.28,613.58,16632.0,609.7141,609.8234,609.4756,609.7737,16632.0
2025-02-14 11:05:00,613.55,613.82,613.49,613.8,18847.0,609.7439,610.0122,609.6843,609.9923,18847.0
2025-02-14 11:10:00,613.77,613.84,613.37,613.44,12441.0,609.9625,610.0321,609.565,609.6346,12441.0
2025-02-14 11:15:00,613.47,613.49,612.85,612.88,37313.0,609.6644,609.6843,609.0482,609.078,37313.0
2025-02-14 11:20:00,612.85,612.85,612.4,612.74,16434.0,609.0482,609.0482,608.601,608.9389,16434.0
2025-02-14 11:25:00,612.7,613.21,612.63,612.98,13399.0,608.8992,609.406,608.8296,609.1774,13399.0
2025-02-14 11:30:00,612.97,613.0,612.65,612.89,36777.0,609.1675,609.1973,608.8495,609.088,36777.0
2025-02-14 11:35:00,612.87,612.96,612.61,612.96,24317.0,609.0681,609.1575,608.8097,609.1575,24317.0
2025-02-14 11:40:00,612.99,613.1,612.95,613.06,54995.0,609.1874,609.2967,609.1476,609.2569,54995.0
2025-02-14 11:45:00,613.03,613.12,612.62,612.73,26446.0,609.2271,609.3166,608.8197,608.929,26446.0
2025-02-14 11:50:00,612.67,613.05,612.49,613.02,100035.0,608.8693,609.247,608.6905,609.2172,100035.0
2025-02-14 11:55:00,613.05,613.27,612.89,613.21,12550.0,609.247,609.4656,609.088,609.406,12550.0
2025-02-14 12:00:00,613.19,613.23,613.0,613.06,14023.0,609.3861,609.4259,609.1973,609.2569,14023.0
2025-02-14 12:05:00,613.02,613.04,612.59,612.64,15617.0,609.2172,609.2371,608.7898,608.8395,15617.0
2025-02-14 12:10:00,612.61,612.61,612.35,612.6,14806.0,608.8097,608.8097,608.5513,608.7998,14806.0
2025-02-14 12:15:00,612.57,612.64,612.41,612.55,11909.0,608.77,608.8395,608.611,608.7501,11909.0
2025-02-14 12:20:00,612.62,612.74,612.42,612.46,13157.0,608.8197,608.9389,608.6209,608.6607,13157.0
2025-02-14 12:25:00,612.47,612.55,612.25,612.26,11621.0,608.6706,608.7501,608.452,608.4619,11621.0
2025-02-14 12:30:00,612.32,612.43,612.18,612.34,14116.0,608.5215,608.6308,608.3824,608.5414,14116.0
2025-02-14 12:35:00,612.43,612.55,612.31,612.31,101850.0,608.6308,608.7501,608.5116,608.5116,101850.0
2025-02-14 12:40:00,612.29,612.38,612.04,612.27,51926.0,608.4917,608.5811,608.2433,608.4718,51926.0
2025-02-14 12:45:00,612.25,612.68,612.21,612.67,12829.0,608.452,608.8793,608.4122,608.8693,12829.0
2025-02-14 12:50:00,612.74,612.93,612.68,612.93,13773.0,608.9389,609.1277,608.8793,609.1277,13773.0
2025-02-14 12:55:00,612.93,613.0,612.78,612.91,10547.0,609.1277,609.1973,608.9787,609.1079,10547.0
2025-02-14 13:00:00,612.96,613.05,612.76,612.96,15621.0,609.1575,609.247,608.9588,609.1575,15621.0
2025-02-14 13:05:00,612.87,613.04,612.83,612.92,7068.0,609.0681,609.2371,609.0284,609.1178,7068.0
2025-02-14 13:10:00,612.99,613.06,612.87,612.87,19059.0,609.1874,609.2569,609.0681,609.0681,19059.0
2025-02-14 13:15:00,612.92,613.06,612.8,612.94,7793.0,609.1178,609.2569,608.9985,609.1377,7793.0
2025-02-14 13:20:00,612.9,612.99,612.85,612.91,9239.0,609.0979,609.1874,609.0482,609.1079,9239.0
2025-02-14 13:25:00,612.92,612.92,612.7,612.91,11576.0,609.1178,609.1178,608.8992,609.1079,11576.0
2025-02-14 13:30:00,612.88,613.41,612.88,613.39,27264.0,609.078,609.6048,609.078,609.5849,27264.0
2025-02-14 13:35:00,613.34,613.42,613.25,613.37,7200.0,609.5352,609.6147,609.4458,609.565,7200.0
2025-02-14 13:40:00,613.42,613.55,613.37,613.47,17518.0,609.6147,609.7439,609.565,609.6644,17518.0
2025-02-14 13:45:00,613.46,613.72,613.46,613.65,10687.0,609.6544,609.9128,609.6544,609.8433,10687.0
2025-02-14 13:50:00,613.68,613.76,613.56,613.66,13257.0,609.8731,609.9526,609.7538,609.8532,13257.0
2025-02-14 13:55:00,613.63,613.65,613.48,613.48,7909.0,609.8234,609.8433,609.6743,609.6743,7909.0
2025-02-14 14:00:00,613.48,613.56,613.38,613.48,16131.0,609.6743,609.7538,609.5749,609.6743,16131.0
2025-02-14 14:05:00,613.45,613.54,613.45,613.5,4483.0,609.6445,609.734,609.6445,609.6942,4483.0
2025-02-14 14:10:00,613.51,613.7,613.51,613.69,13510.0,609.7041,609.893,609.7041,609.883,13510.0
2025-02-14 14:15:00,613.71,613.71,613.4,613.45,7959.0,609.9029,609.9029,609.5948,609.6445,7959.0
2025-02-14 14:20:00,613.44,613.44,613.29,613.37,22290.0,609.6346,609.6346,609.4855,609.565,22290.0
2025-02-14 14:25:00,613.36,613.37,613.05,613.08,4796.0,609.5551,609.565,609.247,609.2768,4796.0
2025-02-14 14:30:00,613.08,613.12,612.9,613.09,20346.0,609.2768,609.3166,609.0979,609.2867,20346.0
2025-02-14 14:35:00,613.03,613.26,612.97,613.15,12437.0,609.2271,609.4557,609.1675,609.3464,12437.0
2025-02-14 14:40:00,613.16,613.21,613.09,613.17,7917.0,609.3563,609.406,609.2867,609.3662,7917.0
2025-02-14 14:45:00,613.18,613.3,612.93,612.98,13973.0,609.3762,609.4954,609.1277,609.1774,13973.0
2025-02-14 14:50:00,613.02,613.1,612.82,613.04,18188.0,609.2172,609.2967,609.0184,609.2371,18188.0
2025-02-14 14:55:00,613.02,613.27,612.89,613.22,14209.0,609.2172,609.4656,609.088,609.4159,14209.0
2025-02-14 15:00:00,613.21,613.21,612.84,612.94,18278.0,609.406,609.406,609.0383,609.1377,18278.0
2025-02-14 15:05:00,612.95,613.02,612.88,613.02,15209.0,609.1476,609.2172,609.078,609.2172,15209.0
2025-02-14 15:10:00,613.02,613.05,612.81,613.05,23044.0,609.2172,609.247,609.0085,609.247,23044.0
2025-02-14 15:15:00,613.13,613.22,613.01,613.13,15146.0,609.3265,609.4159,609.2072,609.3265,15146.0
2025-02-14 15:20:00,613.19,613.19,612.8,612.82,14554.0,609.3861,609.3861,608.9985,609.0184,14554.0
2025-02-14 15:25:00,612.8,612.9,612.56,612.61,13198.0,608.9985,609.0979,608.76,608.8097,13198.0
2025-02-14 15:30:00,612.63,612.96,612.52,612.94,16391.0,608.8296,609.1575,608.7203,609.1377,16391.0
2025-02-14 15:35:00,612.88,613.11,612.87,613.07,13724.0,609.078,609.3066,609.0681,609.2669,13724.0
2025-02-14 15:40:00,613.05,613.07,612.56,612.69,16233.0,609.247,609.2669,608.76,608.8892,16233.0
2025-02-14 15:45:00,612.7,612.7,612.53,612.58,12598.0,608.8992,608.8992,608.7302,608.7799,12598.0
2025-02-14 15:50:00,612.61,613.23,612.61,613.1,49952.0,608.8097,609.4259,608.8097,609.2967,49952.0
2025-02-14 15:55:00,612.98,613.18,612.52,612.66,77097.0,609.1774,609.3762,608.7203,608.8594,77097.0
2025-02-18 09:30:00,613.86,613.95,613.36,613.63,133741.0,610.052,610.1414,609.5551,609.8234,133741.0
2025-02-18 09:35:00,613.66,613.83,613.29,613.7,18674.0,609.8532,610.0222,609.4855,609.893,18674.0
2025-02-18 09:40:00,613.63,613.77,613.08,613.2,14074.0,609.8234,609.9625,609.2768,609.3961,14074.0
2025-02-18 09:45:00,613.25,613.43,612.87,613.23,35087.0,609.4458,609.6246,609.0681,609.4259,35087.0
2025-02-18 09:50:00,613.24,613.58,612.95,613.39,14375.0,609.4358,609.7737,609.1476,609.5849,14375.0
2025-02-18 09:55:00,613.45,613.57,613.09,613.09,8443.0,609.6445,609.7638,609.2867,609.2867,8443.0
2025-02-18 10:00:00,613.04,613.08,612.32,612.72,24479.0,609.2371,609.2768,608.5215,608.919,24479.0
2025-02-18 10:05:00,612.82,613.0,612.59,612.89,65858.0,609.0184,609.1973,608.7898,609.088,65858.0
2025-02-18 10:10:00,612.84,613.19,612.65,613.12,9217.0,609.0383,609.3861,608.8495,609.3166,9217.0
2025-02-18 10:15:00,613.13,613.13,612.48,612.5,11824.0,609.3265,609.3265,608.6805,608.7004,11824.0
2025-02-18 10:20:00,612.5,613.0,612.5,612.82,10349.0,608.7004,609.1973,608.7004,609.0184,10349.0
2025-02-18 10:25:00,612.83,612.84,612.43,612.56,6162.0,609.0284,609.0383,608.6308,608.76,6162.0
2025-02-18 10:30:00,612.61,612.8,612.35,612.7,7939.0,608.8097,608.9985,608.5513,608.8992,7939.0
2025-02-18 10:35:00,612.76,613.14,612.76,613.03,7561.0,608.9588,609.3364,608.9588,609.2271,7561.0
2025-02-18 10:40:00,613.08,613.19,612.93,613.17,10261.0,609.2768,609.3861,609.1277,609.3662,10261.0
2025-02-18 10:45:00,613.18,613.18,612.68,612.89,6398.0,609.3762,609.3762,608.8793,609.088,6398.0
2025-02-18 10:50:00,612.85,613.45,612.85,613.45,4692.0,609.0482,609.6445,609.0482,609.6445,4692.0
2025-02-18 10:55:00,613.43,613.62,613.36,613.59,8964.0,609.6246,609.8135,609.5551,609.7836,8964.0
2025-02-18 11:00:00,613.54,613.59,613.46,613.48,11303.0,609.734,609.7836,609.6544,609.6743,11303.0
2025-02-18 11:05:00,613.5,613.59,613.33,613.59,9298.0,609.6942,609.7836,609.5253,609.7836,9298.0
2025-02-18 11:10:00,613.59,613.72,613.39,613.39,14861.0,609.7836,609.9128,609.5849,609.5849,14861.0
2025-02-18 11:15:00,613.38,613.51,613.33,613.36,4516.0,609.5749,609.7041,609.5253,609.5551,4516.0
2025-02-18 11:20:00,613.34,613.34,612.77,612.96,9949.0,609.5352,609.5352,608.9687,609.1575,9949.0
2025-02-18 11:25:00,612.96,613.46,612.93,613.32,21694.0,609.1575,609.6544,609.1277,609.5153,21694.0
2025-02-18 11:30:00,613.38,613.39,613.06,613.17,15955.0,609.5749,609.5849,609.2569,609.3662,15955.0
2025-02-18 11:35:00,613.08,613.4,613.07,613.36,30759.0,609.2768,609.5948,609.2669,609.5551,30759.0
2025-02-18 11:40:00,613.32,613.34,613.12,613.21,30078.0,609.5153,609.5352,609.3166,609.406,30078.0
2025-02-18 11:45:00,613.24,613.67,613.23,613.67,26241.0,609.4358,609.8631,609.4259,609.8631,26241.0
2025-02-18 11:50:00,613.67,613.83,613.65,613.71,37218.0,609.8631,610.0222,609.8433,609.9029,37218.0
2025-02-18 11:55:00,613.69,613.71,613.23,613.23,7659.0,609.883,609.9029,609.4259,609.4259,7659.0
2025-02-18 12:00:00,613.23,613.24,613.04,613.22,7915.0,609.4259,609.4358,609.2371,609.4159,7915.0
2025-02-18 12:05:00,613.21,613.3,612.85,613.0,35931.0,609.406,609.4954,609.0482,609.1973,35931.0
2025-02-18 12:10:00,613.0,613.23,612.82,613.19,14414.0,609.1973,609.4259,609.0184,609.3861,14414.0
2025-02-18 12:15:00,613.13,613.13,612.85,612.94,25248.0,609.3265,609.3265,609.0482,609.1377,25248.0
2025-02-18 12:20:00,612.94,612.96,612.79,612.92,9560.0,609.1377,609.1575,608.9886,609.1178,9560.0
2025-02-18 12:25:00,612.9,613.06,612.89,613.0,15412.0,609.0979,609.2569,609.088,609.1973,15412.0
2025-02-18 12:30:00,613.03,613.27,613.03,613.05,9174.0,609.2271,609.4656,609.2271,609.247,9174.0
2025-02-18 12:35:00,613.19,613.29,613.03,613.26,19640.0,609.3861,609.4855,609.2271,609.4557,19640.0
2025-02-18 12:40:00,613.24,613.36,613.12,613.17,11332.0,609.4358,609.5551,609.3166,609.3662,11332.0
2025-02-18 12:45:00,613.19,613.28,613.1,613.19,15771.0,609.3861,609.4756,609.2967,609.3861,15771.0
2025-02-18 12:50:00,613.16,613.52,613.16,613.43,19516.0,609.3563,609.7141,609.3563,609.6246,19516.0
2025-02-18 12:55:00,613.39,613.45,613.27,613.32,12841.0,609.5849,609.6445,609.4656,609.5153,12841.0
2025-02-18 13:00:00,613.3,613.63,613.3,613.58,13314.0,609.4954,609.8234,609.4954,609.7737,13314.0
2025-02-18 13:05:00,613.59,613.6,613.15,613.17,10177.0,609.7836,609.7936,609.3464,609.3662,10177.0
2025-02-18 13:10:00,613.21,613.22,613.01,613.1,12480.0,609.406,609.4159,609.2072,609.2967,12480.0
2025-02-18 13:15:00,613.1,613.1,612.84,612.86,8486.0,609.2967,609.2967,609.0383,609.0582,8486.0
2025-02-18 13:20:00,612.82,612.86,612.49,612.85,9986.0,609.0184,609.0582,608.6905,609.0482,9986.0
2025-02-18 13:25:00,612.87,613.0,612.81,612.85,7430.0,609.0681,609.1973,609.0085,609.0482,7430.0
2025-02-18 13:30:00,612.84,612.84,612.53,612.68,12646.0,609.0383,609.0383,608.7302,608.8793,12646.0
2025-02-18 13:35:00,612.7,612.71,612.51,612.63,10248.0,608.8992,608.9091,608.7103,608.8296,10248.0
2025-02-18 13:40:00,612.61,612.61,612.42,612.51,8285.0,608.8097,608.8097,608.6209,608.7103,8285.0
2025-02-18 13:45:00,612.49,612.79,612.44,612.76,10112.0,608.6905,608.9886,608.6408,608.9588,10112.0
2025-02-18 13:50:00,612.75,612.91,612.66,612.79,5884.0,608.9489,609.1079,608.8594,608.9886,5884.0
2025-02-18 13:55:00,612.8,612.87,612.62,612.62,6170.0,608.9985,609.0681,608.8197,608.8197,6170.0
2025-02-18 14:00:00,612.66,612.79,612.64,612.71,7044.0,608.8594,608.9886,608.8395,608.9091,7044.0
2025-02-18 14:05:00,612.64,612.71,611.41,611.73,15724.0,608.8395,608.9091,607.6172,607.9352,15724.0
2025-02-18 14:10:00,611.73,612.05,611.62,611.82,15604.0,607.9352,608.2532,607.8259,608.0246,15604.0
2025-02-18 14:15:00,611.78,611.81,611.51,611.55,10482.0,607.9849,608.0147,607.7165,607.7563,10482.0
2025-02-18 14:20:00,611.53,612.54,611.36,612.36,50288.0,607.7364,608.7402,607.5675,608.5613,50288.0
2025-02-18 14:25:00,612.4,612.4,612.14,612.21,44569.0,608.601,608.601,608.3426,608.4122,44569.0
2025-02-18 14:30:00,612.18,612.49,612.08,612.49,16024.0,608.3824,608.6905,608.283,608.6905,16024.0
2025-02-18 14:35:00,612.44,612.55,612.08,612.09,15412.0,608.6408,608.7501,608.283,608.2929,15412.0
2025-02-18 14:40:00,612.18,612.43,612.18,612.36,10400.0,608.3824,608.6308,608.3824,608.5613,10400.0
2025-02-18 14:45:00,612.35,612.69,612.35,612.62,6712.0,608.5513,608.8892,608.5513,608.8197,6712.0
2025-02-18 14:50:00,612.71,613.0,612.6,612.89,12500.0,608.9091,609.1973,608.7998,609.088,12500.0
2025-02-18 14:55:00,612.85,613.0,612.79,612.84,18577.0,609.0482,609.1973,608.9886,609.0383,18577.0
2025-02-18 15:00:00,612.84,612.88,612.71,612.8,27792.0,609.0383,609.078,608.9091,608.9985,27792.0
2025-02-18 15:05:00,612.8,612.85,612.65,612.71,30031.0,608.9985,609.0482,608.8495,608.9091,30031.0
2025-02-18 15:10:00,612.74,612.89,612.65,612.85,25359.0,608.9389,609.088,608.8495,609.0482,25359.0
2025-02-18 15:15:00,612.83,612.87,612.61,612.74,22566.0,609.0284,609.0681,608.8097,608.9389,22566.0
2025-02-18 15:20:00,612.71,612.84,612.66,612.83,13323.0,608.9091,609.0383,608.8594,609.0284,13323.0
2025-02-18 15:25:00,612.85,612.92,612.7,612.75,14911.0,609.0482,609.1178,608.8992,608.9489,14911.0
2025-02-18 15:30:00,612.73,613.04,612.73,612.82,23268.0,608.929,609.2371,608.929,609.0184,23268.0
2025-02-18 15:35:00,612.85,612.86,612.67,612.74,13490.0,609.0482,609.0582,608.8693,608.9389,13490.0
2025-02-18 15:40:00,612.75,612.98,612.61,612.73,28077.0,608.9489,609.1774,608.8097,608.929,28077.0
2025-02-18 15:45:00,612.78,612.87,612.6,612.67,14988.0,608.9787,609.0681,608.7998,608.8693,14988.0
2025-02-18 15:50:00,612.74,613.19,612.69,613.12,50472.0,608.9389,609.3861,608.8892,609.3166,50472.0
2025-02-18 15:55:00,613.12,614.4,613.12,614.35,266484.0,609.3166,610.5886,609.3166,610.5389,266484.0
2025-02-19 09:30:00,613.09,613.18,612.76,613.12,63568.0,609.2867,609.3762,608.9588,609.3166,63568.0
2025-02-19 09:35:00,613.19,613.23,612.96,612.97,27895.0,609.3861,609.4259,609.1575,609.1675,27895.0
2025-02-19 09:40:00,612.93,613.23,612.92,613.02,28292.0,609.1277,609.4259,609.1178,609.2172,28292.0
2025-02-19 09:45:00,613.03,613.2,612.7,612.78,13923.0,609.2271,609.3961,608.8992,608.9787,13923.0
2025-02-19 09:50:00,612.75,613.14,612.72,613.11,24396.0,608.9489,609.3364,608.919,609.3066,24396.0
2025-02-19 09:55:00,613.08,613.14,612.85,612.85,10506.0,609.2768,609.3364,609.0482,609.0482,10506.0
2025-02-19 10:00:00,612.9,613.22,612.56,612.56,17161.0,609.0979,609.4159,608.76,608.76,17161.0
2025-02-19 10:05:00,612.68,612.97,612.55,612.7,6764.0,608.8793,609.1675,608.7501,608.8992,6764.0
2025-02-19 10:10:00,612.72,612.83,612.61,612.67,13084.0,608.919,609.0284,608.8097,608.8693,13084.0
2025-02-19 10:15:00,612.66,613.1,612.6,612.96,16928.0,608.8594,609.2967,608.7998,609.1575,16928.0
2025-02-19 10:20:00,612.94,613.01,612.71,612.95,11017.0,609.1377,609.2072,608.9091,609.1476,11017.0
2025-02-19 10:25:00,612.94,613.1,612.88,613.09,11646.0,609.1377,609.2967,609.078,609.2867,11646.0
2025-02-19 10:30:00,613.02,613.83,613.02,613.41,28130.0,609.2172,610.0222,609.2172,609.6048,28130.0
2025-02-19 10:35:00,613.5,613.56,613.28,613.32,11652.0,609.6942,609.7538,609.4756,609.5153,11652.0
2025-02-19 10:40:00,613.38,613.52,613.29,613.49,29078.0,609.5749,609.7141,609.4855,609.6843,29078.0
2025-02-19 10:45:00,613.51,613.6,613.41,613.46,10205.0,609.7041,609.7936,609.6048,609.6544,10205.0
2025-02-19 10:50:00,613.42,613.47,613.32,613.45,10697.0,609.6147,609.6644,609.5153,609.6445,10697.0
2025-02-19 10:55:00,613.32,613.33,612.82,613.11,7204.0,609.5153,609.5253,609.0184,609.3066,7204.0
2025-02-19 11:00:00,613.11,613.69,613.11,613.53,19775.0,609.3066,609.883,609.3066,609.724,19775.0
2025-02-19 11:05:00,613.55,613.76,613.55,613.74,9171.0,609.7439,609.9526,609.7439,609.9327,9171.0
2025-02-19 11:10:00,613.73,614.24,613.66,614.24,13960.0,609.9228,610.4296,609.8532,610.4296,13960.0
2025-02-19 11:15:00,614.2,614.24,613.99,614.14,13983.0,610.3899,610.4296,610.1812,610.3302,13983.0
2025-02-19 11:20:00,614.01,614.15,613.94,614.08,16749.0,610.201,610.3402,610.1315,610.2706,16749.0
2025-02-19 11:25:00,614.1,614.21,614.05,614.15,129145.0,610.2905,610.3998,610.2408,610.3402,129145.0
2025-02-19 11:30:00,614.08,614.25,613.96,614.2,26612.0,610.2706,610.4395,610.1513,610.3899,26612.0
2025-02-19 11:35:00,614.21,614.26,614.06,614.14,12935.0,610.3998,610.4495,610.2507,610.3302,12935.0
2025-02-19 11:40:00,614.14,614.66,614.14,614.64,30873.0,610.3302,610.847,610.3302,610.8271,30873.0
2025-02-19 11:45:00,614.66,614.74,614.43,614.43,7934.0,610.847,610.9265,610.6184,610.6184,7934.0
2025-02-19 11:50:00,614.53,614.7,614.47,614.68,8630.0,610.7178,610.8868,610.6582,610.8669,8630.0
2025-02-19 11:55:00,614.66,614.74,614.61,614.66,13552.0,610.847,610.9265,610.7973,610.847,13552.0
2025-02-19 12:00:00,614.66,614.97,614.65,614.81,11381.0,610.847,611.1551,610.8371,610.9961,11381.0
2025-02-19 12:05:00,614.83,614.85,614.74,614.77,10711.0,611.0159,611.0358,610.9265,610.9563,10711.0
2025-02-19 12:10:00,614.81,614.81,614.45,614.56,8021.0,610.9961,610.9961,610.6383,610.7476,8021.0
2025-02-19 12:15:00,614.56,614.56,614.37,614.48,10927.0,610.7476,610.7476,610.5588,610.6681,10927.0
2025-02-19 12:20:00,614.44,614.44,614.17,614.18,10422.0,610.6284,610.6284,610.36,610.37,10422.0
2025-02-19 12:25:00,614.09,614.21,613.96,614.05,420739.0,610.2805,610.3998,610.1513,610.2408,420739.0
2025-02-19 12:30:00,614.05,614.09,613.85,613.92,17785.0,610.2408,610.2805,610.042,610.1116,17785.0
2025-02-19 12:35:00,613.9,614.18,613.89,614.08,9125.0,610.0917,610.37,610.0818,610.2706,9125.0
2025-02-19 12:40:00,614.07,614.29,614.02,614.26,12325.0,610.2607,610.4793,610.211,610.4495,12325.0
2025-02-19 12:45:00,614.25,614.41,614.18,614.37,7783.0,610.4395,610.5986,610.37,610.5588,7783.0
2025-02-19 12:50:00,614.41,614.76,614.41,614.65,2974.0,610.5986,610.9464,610.5986,610.8371,2974.0
2025-02-19 12:55:00,614.7,614.79,614.55,614.56,5886.0,610.8868,610.9762,610.7377,610.7476,5886.0
2025-02-19 13:00:00,614.58,614.59,614.37,614.44,5659.0,610.7675,610.7774,610.5588,610.6284,5659.0
2025-02-19 13:05:00,614.38,614.39,614.03,614.07,7154.0,610.5687,610.5787,610.2209,610.2607,7154.0
2025-02-19 13:10:00,613.96,614.06,613.67,613.91,14170.0,610.1513,610.2507,609.8631,610.1017,14170.0
2025-02-19 13:15:00,613.92,614.5,613.9,614.48,22162.0,610.1116,610.688,610.0917,610.6681,22162.0
2025-02-19 13:20:00,614.51,614.61,614.41,614.49,349237.0,610.6979,610.7973,610.5986,610.6781,349237.0
2025-02-19 13:25:00,614.49,614.67,614.48,614.66,13963.0,610.6781,610.8569,610.6681,610.847,13963.0
2025-02-19 13:30:00,614.72,614.91,614.72,614.84,9226.0,610.9066,611.0955,610.9066,611.0259,9226.0
2025-02-19 13:35:00,614.81,614.91,614.8,614.89,5046.0,610.9961,611.0955,610.9861,611.0756,5046.0
2025-02-19 13:40:00,614.89,615.0,614.76,614.81,7046.0,611.0756,611.1849,610.9464,610.9961,7046.0
2025-02-19 13:45:00,614.78,614.88,614.68,614.68,4088.0,610.9663,611.0656,610.8669,610.8669,4088.0
2025-02-19 13:50:00,614.62,614.69,614.52,614.55,10123.0,610.8073,610.8768,610.7079,610.7377,10123.0
2025-02-19 13:55:00,614.56,614.64,614.45,614.45,5561.0,610.7476,610.8271,610.6383,610.6383,5561.0
2025-02-19 14:00:00,614.49,614.82,614.41,614.55,22312.0,610.6781,611.006,610.5986,610.7377,22312.0
2025-02-19 14:05:00,614.53,614.81,614.53,614.67,105655.0,610.7178,610.9961,610.7178,610.8569,105655.0
2025-02-19 14:10:00,614.72,615.56,614.72,615.56,18809.0,610.9066,611.7414,610.9066,611.7414,18809.0
2025-02-19 14:15:00,615.55,615.85,615.55,615.73,31489.0,611.7315,612.0296,611.7315,611.9104,31489.0
2025-02-19 14:20:00,615.8,616.06,615.8,615.9,30698.0,611.9799,612.2383,611.9799,612.0793,30698.0
2025-02-19 14:25:00,615.93,615.93,615.58,615.85,13331.0,612.1091,612.1091,611.7613,612.0296,13331.0
2025-02-19 14:30:00,615.79,615.87,615.66,615.83,9313.0,611.97,612.0495,611.8408,612.0097,9313.0
2025-02-19 14:35:00,615.83,615.93,615.81,615.88,8489.0,612.0097,612.1091,611.9899,612.0594,8489.0
2025-02-19 14:40:00,615.92,615.98,615.7,615.85,12304.0,612.0992,612.1588,611.8806,612.0296,12304.0
2025-02-19 14:45:00,615.82,615.82,615.69,615.82,5040.0,611.9998,611.9998,611.8706,611.9998,5040.0
2025-02-19 14:50:00,615.83,616.22,615.82,616.14,19783.0,612.0097,612.3973,611.9998,612.3178,19783.0
2025-02-19 14:55:00,616.08,616.11,615.98,616.1,6946.0,612.2582,612.288,612.1588,612.2781,6946.0
2025-02-19 15:00:00,616.08,616.09,615.82,615.83,14290.0,612.2582,612.2681,611.9998,612.0097,14290.0
2025-02-19 15:05:00,615.85,615.9,615.47,615.47,15718.0,612.0296,612.0793,611.652,611.652,15718.0
2025-02-19 15:10:00,615.5,615.67,615.49,615.64,56089.0,611.6818,611.8507,611.6719,611.8209,56089.0
2025-02-19 15:15:00,615.68,615.96,615.67,615.68,25675.0,611.8607,612.1389,611.8507,611.8607,25675.0
2025-02-19 15:20:00,615.7,615.76,615.54,615.73,20584.0,611.8806,611.9402,611.7215,611.9104,20584.0
2025-02-19 15:25:00,615.68,615.7,614.79,615.05,17064.0,611.8607,611.8806,610.9762,611.2346,17064.0
2025-02-19 15:30:00,615.09,615.77,615.07,615.5,16008.0,611.2743,611.9501,611.2545,611.6818,16008.0
2025-02-19 15:35:00,615.61,615.65,615.22,615.44,10758.0,611.7911,611.8309,611.4035,611.6222,10758.0
2025-02-19 15:40:00,615.46,615.54,615.28,615.31,120939.0,611.642,611.7215,611.4632,611.493,120939.0
2025-02-19 15:45:00,615.24,615.48,615.17,615.35,24087.0,611.4234,611.6619,611.3538,611.5327,24087.0
2025-02-19 15:50:00,615.37,615.76,615.33,615.49,36530.0,611.5526,611.9402,611.5128,611.6719,36530.0
2025-02-19 15:55:00,615.51,616.02,615.5,615.89,56896.0,611.6917,612.1986,611.6818,612.0694,56896.0
2025-02-20 09:30:00,614.53,614.64,614.17,614.24,55509.0,610.7178,610.8271,610.36,610.4296,55509.0
2025-02-20 09:35:00,614.26,614.4,614.18,614.36,12227.0,610.4495,610.5886,610.37,610.5489,12227.0
2025-02-20 09:40:00,614.32,614.37,613.52,613.52,14387.0,610.5091,610.5588,609.7141,609.7141,14387.0
2025-02-20 09:45:00,613.52,613.6,613.14,613.39,14390.0,609.7141,609.7936,609.3364,609.5849,14390.0
2025-02-20 09:50:00,613.21,613.34,612.0,612.35,13486.0,609.406,609.5352,608.2035,608.5513,13486.0
2025-02-20 09:55:00,612.36,612.51,611.35,611.35,60101.0,608.5613,608.7103,607.5575,607.5575,60101.0
2025-02-20 10:00:00,611.28,611.3,609.97,611.25,30718.0,607.488,607.5078,606.1861,607.4582,30718.0
2025-02-20 10:05:00,611.31,611.64,610.61,610.81,24037.0,607.5178,607.8457,606.8221,607.0209,24037.0
2025-02-20 10:10:00,610.64,611.77,610.62,611.54,11906.0,606.8519,607.9749,606.8321,607.7464,11906.0
2025-02-20 10:15:00,611.42,612.18,611.42,612.0,16143.0,607.6271,608.3824,607.6271,608.2035,16143.0
2025-02-20 10:20:00,612.09,612.25,611.67,611.84,16444.0,608.2929,608.452,607.8756,608.0445,16444.0
2025-02-20 10:25:00,611.98,612.09,611.84,612.05,14470.0,608.1836,608.2929,608.0445,608.2532,14470.0
2025-02-20 10:30:00,612.01,612.49,612.01,612.23,7671.0,608.2134,608.6905,608.2134,608.4321,7671.0
2025-02-20 10:35:00,612.09,612.11,611.4,611.69,11239.0,608.2929,608.3128,607.6072,607.8954,11239.0
2025-02-20 10:40:00,611.67,611.74,611.33,611.48,14737.0,607.8756,607.9451,607.5377,607.6867,14737.0
2025-02-20 10:45:00,611.41,611.54,610.77,610.83,12091.0,607.6172,607.7464,606.9811,607.0408,12091.0
2025-02-20 10:50:00,610.79,610.82,610.43,610.5,16481.0,607.001,607.0308,606.6432,606.7128,16481.0
2025-02-20 10:55:00,610.48,610.7,610.09,610.29,9732.0,606.6929,606.9116,606.3054,606.5041,9732.0
2025-02-20 11:00:00,610.21,610.75,610.21,610.38,9304.0,606.4246,606.9613,606.4246,606.5936,9304.0
2025-02-20 11:05:00,610.39,611.13,610.39,611.13,16389.0,606.6035,607.3389,606.6035,607.3389,16389.0
2025-02-20 11:10:00,611.15,611.38,611.14,611.15,8564.0,607.3588,607.5874,607.3488,607.3588,8564.0
2025-02-20 11:15:00,611.18,611.18,610.5,610.57,9752.0,607.3886,607.3886,606.7128,606.7824,9752.0
2025-02-20 11:20:00,610.58,611.04,610.57,610.98,15172.0,606.7923,607.2495,606.7824,607.1898,15172.0
2025-02-20 11:25:00,610.93,611.26,610.85,611.22,14424.0,607.1401,607.4681,607.0606,607.4283,14424.0
2025-02-20 11:30:00,611.24,611.38,610.72,610.83,9770.0,607.4482,607.5874,606.9314,607.0408,9770.0
2025-02-20 11:35:00,610.73,610.73,610.11,610.66,7785.0,606.9414,606.9414,606.3252,606.8718,7785.0
2025-02-20 11:40:00,610.56,610.93,610.51,610.93,14994.0,606.7724,607.1401,606.7227,607.1401,14994.0
2025-02-20 11:45:00,610.97,610.97,610.43,610.54,13565.0,607.1799,607.1799,606.6432,606.7526,13565.0
2025-02-20 11:50:00,610.5,610.86,610.45,610.57,15049.0,606.7128,607.0706,606.6631,606.7824,15049.0
2025-02-20 11:55:00,610.57,610.57,610.41,610.42,6368.0,606.7824,606.7824,606.6234,606.6333,6368.0
2025-02-20 12:00:00,610.37,611.06,610.26,611.0,36187.0,606.5836,607.2693,606.4743,607.2097,36187.0
2025-02-20 12:05:00,611.0,611.39,610.99,611.29,13081.0,607.2097,607.5973,607.1998,607.4979,13081.0
2025-02-20 12:10:00,611.41,611.61,611.3,611.58,12833.0,607.6172,607.8159,607.5078,607.7861,12833.0
2025-02-20 12:15:00,611.57,611.79,611.53,611.71,11347.0,607.7762,607.9948,607.7364,607.9153,11347.0
2025-02-20 12:20:00,611.77,611.83,611.63,611.76,23690.0,607.9749,608.0346,607.8358,607.965,23690.0
2025-02-20 12:25:00,611.83,611.9,611.71,611.74,7602.0,608.0346,608.1041,607.9153,607.9451,7602.0
2025-02-20 12:30:00,611.75,611.95,611.74,611.9,7738.0,607.9551,608.1538,607.9451,608.1041,7738.0
2025-02-20 12:35:00,611.9,612.0,611.6,611.6,7193.0,608.1041,608.2035,607.806,607.806,7193.0
2025-02-20 12:40:00,611.7,612.05,611.6,612.01,6637.0,607.9054,608.2532,607.806,608.2134,6637.0
2025-02-20 12:45:00,611.96,611.98,611.53,611.55,6575.0,608.1638,608.1836,607.7364,607.7563,6575.0
2025-02-20 12:50:00,611.56,611.58,611.38,611.52,6755.0,607.7662,607.7861,607.5874,607.7265,6755.0
2025-02-20 12:55:00,611.49,611.49,610.99,611.0,30497.0,607.6967,607.6967,607.1998,607.2097,30497.0
2025-02-20 13:00:00,610.89,611.07,610.75,610.87,4473.0,607.1004,607.2793,606.9613,607.0805,4473.0
2025-02-20 13:05:00,610.93,611.18,610.89,611.15,8323.0,607.1401,607.3886,607.1004,607.3588,8323.0
2025-02-20 13:10:00,611.02,611.44,611.02,611.44,8454.0,607.2296,607.647,607.2296,607.647,8454.0
2025-02-20 13:15:00,611.41,611.41,610.92,611.01,6731.0,607.6172,607.6172,607.1302,607.2196,6731.0
2025-02-20 13:20:00,610.99,611.0,610.65,610.79,6181.0,607.1998,607.2097,606.8619,607.001,6181.0
2025-02-20 13:25:00,610.63,611.0,610.62,610.89,10217.0,606.842,607.2097,606.8321,607.1004,10217.0
2025-02-20 13:30:00,610.88,611.34,610.75,611.26,5480.0,607.0905,607.5476,606.9613,607.4681,5480.0
2025-02-20 13:35:00,611.26,611.38,611.12,611.31,5225.0,607.4681,607.5874,607.329,607.5178,5225.0
2025-02-20 13:40:00,611.35,611.58,611.13,611.57,6063.0,607.5575,607.7861,607.3389,607.7762,6063.0
2025-02-20 13:45:00,611.55,611.6,611.34,611.41,3319.0,607.7563,607.806,607.5476,607.6172,3319.0
2025-02-20 13:50:00,611.36,611.36,611.14,611.24,14489.0,607.5675,607.5675,607.3488,607.4482,14489.0
2025-02-20 13:55:00,611.25,611.73,611.24,611.58,6070.0,607.4582,607.9352,607.4482,607.7861,6070.0
2025-02-20 14:00:00,611.52,611.77,611.51,611.71,5755.0,607.7265,607.9749,607.7165,607.9153,5755.0
2025-02-20 14:05:00,611.68,611.87,611.66,611.82,7663.0,607.8855,608.0743,607.8656,608.0246,7663.0
2025-02-20 14:10:00,611.81,612.42,611.81,612.22,17955.0,608.0147,608.6209,608.0147,608.4221,17955.0
2025-02-20 14:15:00,612.21,612.35,612.12,612.35,9508.0,608.4122,608.5513,608.3228,608.5513,9508.0
2025-02-20 14:20:00,612.31,612.46,612.31,612.34,10038.0,608.5116,608.6607,608.5116,608.5414,10038.0
2025-02-20 14:25:00,612.34,612.34,612.06,612.15,7812.0,608.5414,608.5414,608.2631,608.3526,7812.0
2025-02-20 14:30:00,612.13,612.15,611.81,611.86,8754.0,608.3327,608.3526,608.0147,608.0644,8754.0
2025-02-20 14:35:00,611.85,611.94,611.71,611.76,8957.0,608.0544,608.1439,607.9153,607.965,8957.0
2025-02-20 14:40:00,611.75,612.11,611.74,612.1,16429.0,607.9551,608.3128,607.9451,608.3029,16429.0
2025-02-20 14:45:00,612.21,612.8,612.16,612.76,22155.0,608.4122,608.9985,608.3625,608.9588,22155.0
2025-02-20 14:50:00,612.78,613.06,612.63,612.84,37866.0,608.9787,609.2569,608.8296,609.0383,37866.0
2025-02-20 14:55:00,612.86,613.08,612.78,612.82,22309.0,609.0582,609.2768,608.9787,609.0184,22309.0
2025-02-20 15:00:00,612.88,612.93,612.67,612.82,21763.0,609.078,609.1277,608.8693,609.0184,21763.0
2025-02-20 15:05:00,612.84,612.94,612.61,612.69,17896.0,609.0383,609.1377,608.8097,608.8892,17896.0
2025-02-20 15:10:00,612.7,612.77,612.47,612.61,21908.0,608.8992,608.9687,608.6706,608.8097,21908.0
2025-02-20 15:15:00,612.57,612.83,612.26,612.76,26664.0,608.77,609.0284,608.4619,608.9588,26664.0
2025-02-20 15:20:00,612.79,613.08,612.79,612.85,22316.0,608.9886,609.2768,608.9886,609.0482,22316.0
2025-02-20 15:25:00,612.85,612.91,612.64,612.85,21345.0,609.0482,609.1079,608.8395,609.0482,21345.0
2025-02-20 15:30:00,612.81,612.94,612.77,612.93,19950.0,609.0085,609.1377,608.9687,609.1277,19950.0
2025-02-20 15:35:00,612.9,612.9,612.43,612.61,19561.0,609.0979,609.0979,608.6308,608.8097,19561.0
2025-02-20 15:40:00,612.6,612.95,612.58,612.91,20859.0,608.7998,609.1476,608.7799,609.1079,20859.0
2025-02-20 15:45:00,612.89,613.33,612.71,613.28,15475.0,609.088,609.5253,608.9091,609.4756,15475.0
2025-02-20 15:50:00,613.48,613.66,613.02,613.27,57611.0,609.6743,609.8532,609.2172,609.4656,57611.0
2025-02-20 15:55:00,613.17,613.54,613.06,613.4,150200.0,609.3662,609.734,609.2569,609.5948,150200.0
2025-02-21 09:30:00,613.14,613.22,612.51,612.68,111811.0,609.3364,609.4159,608.7103,608.8793,111811.0
2025-02-21 09:35:00,612.65,612.86,611.92,612.1,11750.0,608.8495,609.0582,608.124,608.3029,11750.0
2025-02-21 09:40:00,612.11,612.33,612.01,612.14,11570.0,608.3128,608.5315,608.2134,608.3426,11570.0
2025-02-21 09:45:00,612.21,612.54,611.69,611.69,31429.0,608.4122,608.7402,607.8954,607.8954,31429.0
2025-02-21 09:50:00,611.77,611.81,611.28,611.59,16490.0,607.9749,608.0147,607.488,607.796,16490.0
2025-02-21 09:55:00,611.51,611.66,611.23,611.5,21345.0,607.7165,607.8656,607.4383,607.7066,21345.0
2025-02-21 10:00:00,611.26,611.52,610.41,611.17,39029.0,607.4681,607.7265,606.6234,607.3787,39029.0
2025-02-21 10:05:00,611.01,611.4,610.51,611.4,11664.0,607.2196,607.6072,606.7227,607.6072,11664.0
2025-02-21 10:10:00,611.34,611.61,610.46,610.95,135931.0,607.5476,607.8159,606.6731,607.16,135931.0
2025-02-21 10:15:00,610.72,611.22,610.72,610.92,9080.0,606.9314,607.4283,606.9314,607.1302,9080.0
2025-02-21 10:20:00,610.86,610.9,610.06,610.15,19223.0,607.0706,607.1103,606.2755,606.365,19223.0
2025-02-21 10:25:00,610.24,610.46,609.53,609.72,13989.0,606.4544,606.6731,605.7488,605.9376,13989.0
2025-02-21 10:30:00,609.66,609.94,609.27,609.39,50924.0,605.878,606.1563,605.4904,605.6097,50924.0
2025-02-21 10:35:00,609.45,609.98,609.45,609.77,22633.0,605.6693,606.196,605.6693,605.9873,22633.0
2025-02-21 10:40:00,609.78,609.78,608.72,608.72,15175.0,605.9973,605.9973,604.9439,604.9439,15175.0
2025-02-21 10:45:00,608.83,609.7,608.82,609.36,27415.0,605.0532,605.9178,605.0432,605.5799,27415.0
2025-02-21 10:50:00,609.31,609.48,609.18,609.18,49046.0,605.5302,605.6991,605.401,605.401,49046.0
2025-02-21 10:55:00,609.14,609.68,609.14,609.68,14545.0,605.3612,605.8979,605.3612,605.8979,14545.0
2025-02-21 11:00:00,609.87,610.16,609.34,609.5,21882.0,606.0867,606.3749,605.56,605.719,21882.0
2025-02-21 11:05:00,609.48,609.8,609.34,609.48,68936.0,605.6991,606.0172,605.56,605.6991,68936.0
2025-02-21 11:10:00,609.49,610.11,609.17,610.11,6317.0,605.7091,606.3252,605.3911,606.3252,6317.0
2025-02-21 11:15:00,610.11,610.3,609.7,610.15,38044.0,606.3252,606.5141,605.9178,606.365,38044.0
2025-02-21 11:20:00,610.3,610.4,610.22,610.29,8713.0,606.5141,606.6134,606.4345,606.5041,8713.0
2025-02-21 11:25:00,610.29,610.29,609.7,609.9,12832.0,606.5041,606.5041,605.9178,606.1165,12832.0
2025-02-21 11:30:00,609.85,610.29,609.68,610.17,12244.0,606.0668,606.5041,605.8979,606.3849,12244.0
2025-02-21 11:35:00,610.15,610.47,609.98,610.34,12047.0,606.365,606.683,606.196,606.5538,12047.0
2025-02-21 11:40:00,610.34,610.38,609.81,609.81,8218.0,606.5538,606.5936,606.0271,606.0271,8218.0
2025-02-21 11:45:00,609.83,609.88,609.49,609.76,15367.0,606.047,606.0967,605.7091,605.9774,15367.0
2025-02-21 11:50:00,609.51,609.59,609.3,609.37,15664.0,605.729,605.8085,605.5203,605.5898,15664.0
2025-02-21 11:55:00,609.4,609.98,609.38,609.76,23240.0,605.6196,606.196,605.5998,605.9774,23240.0
2025-02-21 12:00:00,609.71,610.04,609.69,610.01,4846.0,605.9277,606.2557,605.9078,606.2258,4846.0
2025-02-21 12:05:00,609.96,610.03,609.59,609.63,9282.0,606.1762,606.2457,605.8085,605.8482,9282.0
2025-02-21 12:10:00,609.56,609.56,609.2,609.38,10543.0,605.7786,605.7786,605.4209,605.5998,10543.0
2025-02-21 12:15:00,609.33,609.38,608.56,608.67,24587.0,605.5501,605.5998,604.7848,604.8942,24587.0
2025-02-21 12:20:00,608.64,608.74,608.11,608.52,14282.0,604.8643,604.9637,604.3376,604.7451,14282.0
2025-02-21 12:25:00,608.56,608.82,608.52,608.62,17236.0,604.7848,605.0432,604.7451,604.8445,17236.0
2025-02-21 12:30:00,608.73,608.73,608.26,608.31,7285.0,604.9538,604.9538,604.4867,604.5364,7285.0
2025-02-21 12:35:00,608.26,608.43,607.54,607.69,16204.0,604.4867,604.6557,603.7712,603.9202,16204.0
2025-02-21 12:40:00,607.7,608.09,607.56,607.98,16299.0,603.9302,604.3178,603.791,604.2084,16299.0
2025-02-21 12:45:00,607.82,607.83,607.53,607.56,14267.0,604.0494,604.0594,603.7612,603.791,14267.0
2025-02-21 12:50:00,607.56,607.58,607.19,607.4,16341.0,603.791,603.8109,603.4233,603.632,16341.0
2025-02-21 12:55:00,607.26,607.34,606.56,606.74,22909.0,603.4929,603.5724,602.7973,602.9761,22909.0
2025-02-21 13:00:00,606.67,606.71,606.01,606.14,23997.0,602.9066,602.9463,602.2507,602.3799,23997.0
2025-02-21 13:05:00,606.17,606.24,605.66,605.72,23900.0,602.4097,602.4792,601.9028,601.9625,23900.0
2025-02-21 13:10:00,605.63,605.84,605.15,605.84,22496.0,601.873,602.0817,601.396,602.0817,22496.0
2025-02-21 13:15:00,605.87,606.42,605.69,605.79,17278.0,602.1115,602.6581,601.9326,602.032,17278.0
2025-02-21 13:20:00,605.76,605.83,605.45,605.55,20130.0,602.0022,602.0718,601.6941,601.7935,20130.0
2025-02-21 13:25:00,605.58,605.92,605.07,605.09,12702.0,601.8233,602.1612,601.3165,601.3364,12702.0
2025-02-21 13:30:00,605.01,605.01,604.5,605.0,10641.0,601.2569,601.2569,600.75,601.2469,10641.0
2025-02-21 13:35:00,605.02,606.14,605.02,605.33,8047.0,601.2668,602.3799,601.2668,601.5749,8047.0
2025-02-21 13:40:00,605.37,605.59,604.81,604.81,17163.0,601.6146,601.8333,601.0581,601.0581,17163.0
2025-02-21 13:45:00,604.7,604.91,604.68,604.8,6334.0,600.9488,601.1575,600.9289,601.0482,6334.0
2025-02-21 13:50:00,605.01,605.12,604.77,605.08,10828.0,601.2569,601.3662,601.0184,601.3264,10828.0
2025-02-21 13:55:00,605.0,605.11,604.5,604.64,15112.0,601.2469,601.3562,600.75,600.8892,15112.0
2025-02-21 14:00:00,604.66,604.7,604.23,604.26,18529.0,600.909,600.9488,600.4817,600.5115,18529.0
2025-02-21 14:05:00,604.31,604.66,604.22,604.65,18069.0,600.5612,600.909,600.4718,600.8991,18069.0
2025-02-21 14:10:00,604.61,605.15,604.35,605.01,12286.0,600.8593,601.396,600.601,601.2569,12286.0
2025-02-21 14:15:00,605.04,605.04,604.31,604.31,12496.0,601.2867,601.2867,600.5612,600.5612,12496.0
2025-02-21 14:20:00,604.14,604.22,603.41,603.58,20516.0,600.3923,600.4718,599.6668,599.8357,20516.0
2025-02-21 14:25:00,603.56,603.56,602.61,602.8,69393.0,599.8159,599.8159,598.8718,599.0606,69393.0
2025-02-21 14:30:00,602.81,603.53,602.8,603.01,15810.0,599.0705,599.786,599.0606,599.2693,15810.0
2025-02-21 14:35:00,603.08,603.16,602.56,602.72,12433.0,599.3388,599.4183,598.8221,598.9811,12433.0
2025-02-21 14:40:00,602.77,603.03,602.41,602.95,12798.0,599.0308,599.2891,598.673,599.2096,12798.0
2025-02-21 14:45:00,602.98,603.05,602.64,602.81,9140.0,599.2395,599.309,598.9016,599.0705,9140.0
2025-02-21 14:50:00,603.0,603.54,602.9,603.02,23408.0,599.2593,599.796,599.16,599.2792,23408.0
2025-02-21 14:55:00,603.09,603.48,602.89,602.95,24083.0,599.3488,599.7364,599.15,599.2096,24083.0
2025-02-21 15:00:00,602.94,603.23,602.67,602.96,67628.0,599.1997,599.4879,598.9314,599.2196,67628.0
2025-02-21 15:05:00,603.0,603.13,602.82,602.86,44951.0,599.2593,599.3885,599.0805,599.1202,44951.0
2025-02-21 15:10:00,602.88,603.35,602.6,603.17,21624.0,599.1401,599.6072,598.8618,599.4283,21624.0
2025-02-21 15:15:00,603.16,603.21,602.79,603.16,13134.0,599.4183,599.468,599.0506,599.4183,13134.0
2025-02-21 15:20:00,603.09,603.49,603.0,603.45,12801.0,599.3488,599.7463,599.2593,599.7065,12801.0
2025-02-21 15:25:00,603.52,603.52,603.22,603.47,21035.0,599.7761,599.7761,599.478,599.7264,21035.0
2025-02-21 15:30:00,603.57,603.78,603.32,603.58,14206.0,599.8258,600.0345,599.5774,599.8357,14206.0
2025-02-21 15:35:00,603.61,603.61,603.15,603.51,13266.0,599.8656,599.8656,599.4084,599.7662,13266.0
2025-02-21 15:40:00,603.54,603.63,602.94,602.95,18710.0,599.796,599.8854,599.1997,599.2096,18710.0
2025-02-21 15:45:00,602.88,603.25,602.65,603.05,34128.0,599.1401,599.5078,598.9115,599.309,34128.0
2025-02-21 15:50:00,603.15,603.44,602.88,603.27,31948.0,599.4084,599.6966,599.1401,599.5277,31948.0
2025-02-21 15:55:00,603.32,603.38,602.41,602.91,121657.0,599.5774,599.637,598.673,599.1699,121657.0
2025-02-24 09:30:00,604.91,605.9,604.69,605.14,101467.0,601.1575,602.1413,600.9389,601.3861,101467.0
2025-02-24 09:35:00,605.01,605.05,604.08,604.26,29266.0,601.2569,601.2966,600.3326,600.5115,29266.0
2025-02-24 09:40:00,604.15,604.49,603.59,603.93,23027.0,600.4022,600.7401,599.8457,600.1836,23027.0
2025-02-24 09:45:00,604.17,604.21,603.26,603.5,30572.0,600.4221,600.4618,599.5177,599.7562,30572.0
2025-02-24 09:50:00,603.38,603.45,602.31,602.49,42449.0,599.637,599.7065,598.5736,598.7525,42449.0
2025-02-24 09:55:00,602.4,602.48,601.53,601.54,30273.0,598.6631,598.7426,597.7985,597.8084,30273.0
2025-02-24 10:00:00,601.7,602.03,600.04,600.08,39908.0,597.9674,598.2954,596.3177,596.3574,39908.0
2025-02-24 10:05:00,600.2,601.15,599.42,600.84,44135.0,596.4767,597.4208,595.7015,597.1127,44135.0
2025-02-24 10:10:00,600.87,602.0,600.74,601.88,41858.0,597.1425,598.2655,597.0134,598.1463,41858.0
2025-02-24 10:15:00,601.79,602.35,601.02,601.25,31251.0,598.0568,598.6134,597.2916,597.5202,31251.0
2025-02-24 10:20:00,601.58,602.05,601.34,602.0,22015.0,597.8481,598.3152,597.6096,598.2655,22015.0
2025-02-24 10:25:00,601.88,601.88,600.79,600.81,11310.0,598.1463,598.1463,597.063,597.0829,11310.0
2025-02-24 10:30:00,600.8,601.32,600.54,600.76,49938.0,597.073,597.5898,596.8146,597.0332,49938.0
2025-02-24 10:35:00,600.75,601.1,600.34,600.78,52063.0,597.0233,597.3711,596.6158,597.0531,52063.0
2025-02-24 10:40:00,600.81,601.1,600.45,600.52,20122.0,597.0829,597.3711,596.7252,596.7947,20122.0
2025-02-24 10:45:00,600.53,600.87,600.15,600.87,38761.0,596.8047,597.1425,596.427,597.1425,38761.0
2025-02-24 10:50:00,600.86,601.14,600.07,600.2,25607.0,597.1326,597.4109,596.3475,596.4767,25607.0
2025-02-24 10:55:00,600.18,600.74,599.68,600.58,25483.0,596.4568,597.0134,595.9599,596.8543,25483.0
2025-02-24 11:00:00,600.57,601.0,600.38,600.86,19100.0,596.8444,597.2717,596.6556,597.1326,19100.0
2025-02-24 11:05:00,600.93,601.47,600.88,601.0,23583.0,597.2022,597.7388,597.1525,597.2717,23583.0
2025-02-24 11:10:00,601.01,601.42,600.91,601.33,44747.0,597.2817,597.6891,597.1823,597.5997,44747.0
2025-02-24 11:15:00,601.35,601.8,601.26,601.79,10834.0,597.6196,598.0668,597.5301,598.0568,10834.0
2025-02-24 11:20:00,601.94,602.15,601.73,602.11,12981.0,598.2059,598.4146,597.9972,598.3749,12981.0
2025-02-24 11:25:00,602.17,603.23,602.17,603.02,18606.0,598.4345,599.4879,598.4345,599.2792,18606.0
2025-02-24 11:30:00,602.99,603.46,602.98,603.12,16978.0,599.2494,599.7165,599.2395,599.3786,16978.0
2025-02-24 11:35:00,603.1,603.36,602.36,602.39,109971.0,599.3587,599.6171,598.6233,598.6531,109971.0
2025-02-24 11:40:00,602.42,603.68,602.4,603.12,9235.0,598.6829,599.9351,598.6631,599.3786,9235.0
2025-02-24 11:45:00,603.19,603.64,603.18,603.37,14798.0,599.4482,599.8954,599.4382,599.627,14798.0
2025-02-24 11:50:00,603.41,603.56,603.05,603.33,59095.0,599.6668,599.8159,599.309,599.5873,59095.0
2025-02-24 11:55:00,603.27,603.33,602.75,602.85,17596.0,599.5277,599.5873,599.0109,599.1103,17596.0
2025-02-24 12:00:00,602.87,603.58,602.7,603.58,24646.0,599.1301,599.8357,598.9612,599.8357,24646.0
2025-02-24 12:05:00,603.53,603.69,602.91,603.3,16773.0,599.786,599.9451,599.1699,599.5575,16773.0
2025-02-24 12:10:00,603.3,603.71,603.15,603.33,24185.0,599.5575,599.9649,599.4084,599.5873,24185.0
2025-02-24 12:15:00,603.28,604.3,603.28,604.2,38953.0,599.5376,600.5513,599.5376,600.4519,38953.0
2025-02-24 12:20:00,604.23,604.46,604.09,604.2,25298.0,600.4817,600.7103,600.3426,600.4519,25298.0
2025-02-24 12:25:00,604.19,604.43,603.87,603.95,30601.0,600.442,600.6805,600.1239,600.2034,30601.0
2025-02-24 12:30:00,603.95,603.97,603.56,603.72,23029.0,600.2034,600.2233,599.8159,599.9749,23029.0
2025-02-24 12:35:00,603.75,604.26,603.62,604.22,24456.0,600.0047,600.5115,599.8755,600.4718,24456.0
2025-02-24 12:40:00,604.24,604.5,604.17,604.4,22595.0,600.4916,600.75,600.4221,600.6507,22595.0
2025-02-24 12:45:00,604.46,604.75,604.17,604.36,24093.0,600.7103,600.9985,600.4221,600.6109,24093.0
2025-02-24 12:50:00,604.35,604.38,603.72,603.81,17489.0,600.601,600.6308,599.9749,600.0643,17489.0
2025-02-24 12:55:00,603.82,604.27,603.47,603.53,30421.0,600.0742,600.5215,599.7264,599.786,30421.0
2025-02-24 13:00:00,603.43,603.71,603.43,603.7,36108.0,599.6867,599.9649,599.6867,599.955,36108.0
2025-02-24 13:05:00,603.69,603.98,603.5,603.97,27480.0,599.9451,600.2333,599.7562,600.2233,27480.0
2025-02-24 13:10:00,603.98,604.08,603.59,603.88,20937.0,600.2333,600.3326,599.8457,600.1339,20937.0
2025-02-24 13:15:00,603.83,604.61,603.83,604.42,19995.0,600.0842,600.8593,600.0842,600.6705,19995.0
2025-02-24 13:20:00,604.4,604.45,603.99,604.23,326923.0,600.6507,600.7003,600.2432,600.4817,326923.0
2025-02-24 13:25:00,604.25,604.58,604.24,604.29,29294.0,600.5016,600.8295,600.4916,600.5413,29294.0
2025-02-24 13:30:00,604.26,604.38,604.0,604.25,17290.0,600.5115,600.6308,600.2531,600.5016,17290.0
2025-02-24 13:35:00,604.21,604.4,604.02,604.27,17940.0,600.4618,600.6507,600.273,600.5215,17940.0
2025-02-24 13:40:00,604.24,604.52,604.15,604.33,27377.0,600.4916,600.7699,600.4022,600.5811,27377.0
2025-02-24 13:45:00,604.38,604.49,603.8,603.93,22963.0,600.6308,600.7401,600.0544,600.1836,22963.0
2025-02-24 13:50:00,603.91,604.02,603.57,603.96,75762.0,600.1637,600.273,599.8258,600.2134,75762.0
2025-02-24 13:55:00,603.96,604.02,603.28,603.55,31849.0,600.2134,600.273,599.5376,599.8059,31849.0
2025-02-24 14:00:00,603.52,604.25,603.5,604.23,29197.0,599.7761,600.5016,599.7562,600.4817,29197.0
2025-02-24 14:05:00,604.17,604.33,603.57,603.76,30238.0,600.4221,600.5811,599.8258,600.0146,30238.0
2025-02-24 14:10:00,603.75,603.75,603.26,603.56,32864.0,600.0047,600.0047,599.5177,599.8159,32864.0
2025-02-24 14:15:00,603.53,603.66,602.93,603.02,37795.0,599.786,599.9152,599.1898,599.2792,37795.0
2025-02-24 14:20:00,603.02,603.23,602.74,603.15,29814.0,599.2792,599.4879,599.0009,599.4084,29814.0
2025-02-24 14:25:00,603.1,603.28,602.86,602.95,48819.0,599.3587,599.5376,599.1202,599.2096,48819.0
2025-02-24 14:30:00,602.95,603.55,602.9,603.46,42664.0,599.2096,599.8059,599.16,599.7165,42664.0
2025-02-24 14:35:00,603.45,603.45,603.11,603.2,24832.0,599.7065,599.7065,599.3687,599.4581,24832.0
2025-02-24 14:40:00,603.21,603.27,602.72,602.84,28088.0,599.468,599.5277,598.9811,599.1003,28088.0
2025-02-24 14:45:00,602.89,602.96,602.62,602.85,31328.0,599.15,599.2196,598.8817,599.1103,31328.0
2025-02-24 14:50:00,602.8,603.08,602.64,602.67,51513.0,599.0606,599.3388,598.9016,598.9314,51513.0
2025-02-24 14:55:00,602.67,602.69,602.31,602.66,38144.0,598.9314,598.9513,598.5736,598.9214,38144.0
2025-02-24 15:00:00,602.7,602.75,602.02,602.35,20413.0,598.9612,599.0109,598.2854,598.6134,20413.0
2025-02-24 15:05:00,602.37,602.76,602.22,602.61,15408.0,598.6332,599.0208,598.4842,598.8718,15408.0
2025-02-24 15:10:00,602.49,602.62,602.39,602.43,13907.0,598.7525,598.8817,598.6531,598.6929,13907.0
2025-02-24 15:15:00,602.59,602.91,602.27,602.63,19593.0,598.8519,599.1699,598.5339,598.8916,19593.0
2025-02-24 15:20:00,602.56,602.87,602.19,602.19,27576.0,598.8221,599.1301,598.4544,598.4544,27576.0
2025-02-24 15:25:00,602.18,602.33,601.96,601.98,21906.0,598.4444,598.5935,598.2258,598.2457,21906.0
2025-02-24 15:30:00,602.03,602.61,602.03,602.41,25858.0,598.2954,598.8718,598.2954,598.673,25858.0
2025-02-24 15:35:00,602.4,602.61,602.09,602.13,17990.0,598.6631,598.8718,598.355,598.3947,17990.0
2025-02-24 15:40:00,602.08,602.09,601.55,601.72,33505.0,598.345,598.355,597.8183,597.9873,33505.0
2025-02-24 15:45:00,601.66,602.22,601.58,602.0,26415.0,597.9276,598.4842,597.8481,598.2655,26415.0
2025-02-24 15:50:00,601.93,602.09,600.24,600.32,41371.0,598.196,598.355,596.5165,596.596,41371.0
2025-02-24 15:55:00,600.15,600.54,599.5,600.06,340809.0,596.427,596.8146,595.781,596.3376,340809.0
2025-02-25 09:30:00,600.04,600.77,599.38,600.36,145639.0,596.3177,597.0432,595.6618,596.6357,145639.0
2025-02-25 09:35:00,600.44,600.75,599.74,600.62,46190.0,596.7152,597.0233,596.0196,596.8941,46190.0
2025-02-25 09:40:00,600.55,600.55,599.37,599.37,43324.0,596.8245,596.8245,595.6519,595.6519,43324.0
2025-02-25 09:45:00,599.4,599.76,598.66,598.89,47943.0,595.6817,596.0394,594.9463,595.1748,47943.0
2025-02-25 09:50:00,598.98,598.99,597.15,597.42,56901.0,595.2643,595.2742,593.4456,593.714,56901.0
2025-02-25 09:55:00,597.39,598.73,597.39,598.13,47696.0,593.6841,595.0158,593.6841,594.4195,47696.0
2025-02-25 10:00:00,598.15,598.15,596.36,596.53,45299.0,594.4394,594.4394,592.6605,592.8295,45299.0
2025-02-25 10:05:00,596.76,597.02,596.08,596.65,52646.0,593.058,593.3164,592.3823,592.9487,52646.0
2025-02-25 10:10:00,596.8,597.02,595.38,595.48,36702.0,593.0978,593.3164,591.6866,591.786,36702.0
2025-02-25 10:15:00,595.52,596.01,594.49,594.49,34451.0,591.8257,592.3127,590.8021,590.8021,34451.0
2025-02-25 10:20:00,594.69,595.06,593.89,594.1,69494.0,591.0009,591.3686,590.2058,590.4145,69494.0
2025-02-25 10:25:00,594.02,594.68,593.52,593.69,24939.0,590.335,590.9909,589.8381,590.0071,24939.0
2025-02-25 10:30:00,593.69,594.11,593.37,594.01,23480.0,590.0071,590.4245,589.6891,590.3251,23480.0
2025-02-25 10:35:00,594.14,595.23,594.06,595.13,56875.0,590.4543,591.5375,590.3748,591.4382,56875.0
2025-02-25 10:40:00,595.13,595.62,594.42,595.13,38415.0,591.4382,591.9251,590.7326,591.4382,38415.0
2025-02-25 10:45:00,595.1,595.38,594.45,595.23,29977.0,591.4083,591.6866,590.7624,591.5375,29977.0
2025-02-25 10:50:00,595.31,596.2,595.08,596.05,56406.0,591.617,592.5015,591.3885,592.3524,56406.0
2025-02-25 10:55:00,596.03,596.2,595.09,595.19,30507.0,592.3326,592.5015,591.3984,591.4978,30507.0
2025-02-25 11:00:00,595.26,595.26,593.92,594.37,17511.0,591.5673,591.5673,590.2357,590.6829,17511.0
2025-02-25 11:05:00,594.37,594.98,594.04,594.58,14456.0,590.6829,591.2891,590.3549,590.8916,14456.0
2025-02-25 11:10:00,594.63,595.19,594.49,594.83,66271.0,590.9413,591.4978,590.8021,591.14,66271.0
2025-02-25 11:15:00,594.98,595.03,594.42,594.81,19602.0,591.2891,591.3388,590.7326,591.1201,19602.0
2025-02-25 11:20:00,594.74,594.8,594.14,594.59,14200.0,591.0506,591.1102,590.4543,590.9015,14200.0
2025-02-25 11:25:00,594.64,594.78,593.61,593.72,26976.0,590.9512,591.0903,589.9276,590.0369,26976.0
2025-02-25 11:30:00,593.79,594.04,592.44,593.51,42561.0,590.1065,590.3549,588.7648,589.8282,42561.0
2025-02-25 11:35:00,593.41,594.17,593.05,594.07,14375.0,589.7288,590.4841,589.3711,590.3847,14375.0
2025-02-25 11:40:00,594.04,594.05,593.5,593.95,17406.0,590.3549,590.3649,589.8183,590.2655,17406.0
2025-02-25 11:45:00,594.1,595.05,593.8,595.01,26455.0,590.4145,591.3587,590.1164,591.3189,26455.0
2025-02-25 11:50:00,595.04,595.46,594.98,595.24,37988.0,591.3487,591.7661,591.2891,591.5475,37988.0
2025-02-25 11:55:00,595.27,596.64,595.09,596.09,66661.0,591.5773,592.9388,591.3984,592.3922,66661.0
2025-02-25 12:00:00,596.0,596.22,595.59,595.66,33521.0,592.3028,592.5214,591.8953,591.9649,33521.0
2025-02-25 12:05:00,595.71,595.72,595.44,595.56,12473.0,592.0146,592.0245,591.7462,591.8655,12473.0
2025-02-25 12:10:00,595.72,596.03,595.54,595.56,16755.0,592.0245,592.3326,591.8456,591.8655,16755.0
2025-02-25 12:15:00,595.6,595.84,595.46,595.61,19107.0,591.9052,592.1438,591.7661,591.9152,19107.0
2025-02-25 12:20:00,595.58,595.71,594.98,595.71,14510.0,591.8854,592.0146,591.2891,592.0146,14510.0
2025-02-25 12:25:00,595.74,596.5,595.56,596.47,28756.0,592.0444,592.7997,591.8655,592.7698,28756.0
2025-02-25 12:30:00,596.51,596.83,596.37,596.65,18714.0,592.8096,593.1276,592.6705,592.9487,18714.0
2025-02-25 12:35:00,596.59,597.16,596.51,596.92,27557.0,592.8891,593.4556,592.8096,593.2171,27557.0
2025-02-25 12:40:00,597.08,597.37,596.97,597.0,13868.0,593.3761,593.6643,593.2667,593.2966,13868.0
2025-02-25 12:45:00,597.07,597.12,596.78,596.95,12771.0,593.3661,593.4158,593.0779,593.2469,12771.0
2025-02-25 12:50:00,597.0,597.42,596.94,597.24,12413.0,593.2966,593.714,593.2369,593.5351,12413.0
2025-02-25 12:55:00,597.39,597.69,597.27,597.69,8824.0,593.6841,593.9823,593.5649,593.9823,8824.0
2025-02-25 13:00:00,597.72,598.5,597.7,598.31,15851.0,594.0121,594.7873,593.9922,594.5984,15851.0
2025-02-25 13:05:00,598.35,599.08,598.35,598.63,25077.0,594.6382,595.3637,594.6382,594.9164,25077.0
2025-02-25 13:10:00,598.65,598.76,597.79,597.83,36083.0,594.9363,595.0456,594.0817,594.1214,36083.0
2025-02-25 13:15:00,597.82,598.08,597.46,597.57,10036.0,594.1115,594.3699,593.7537,593.863,10036.0
2025-02-25 13:20:00,597.48,598.0,597.44,597.87,10680.0,593.7736,594.2904,593.7338,594.1612,10680.0
2025-02-25 13:25:00,597.86,597.86,596.54,596.59,10262.0,594.1512,594.1512,592.8394,592.8891,10262.0
2025-02-25 13:30:00,596.56,597.13,596.48,596.96,18511.0,592.8593,593.4257,592.7798,593.2568,18511.0
2025-02-25 13:35:00,597.05,598.52,597.02,598.52,12583.0,593.3462,594.8071,593.3164,594.8071,12583.0
2025-02-25 13:40:00,598.45,598.66,598.28,598.51,8075.0,594.7376,594.9463,594.5686,594.7972,8075.0
2025-02-25 13:45:00,598.45,598.69,598.39,598.41,11256.0,594.7376,594.9761,594.6779,594.6978,11256.0
2025-02-25 13:50:00,598.5,598.5,597.69,597.98,9616.0,594.7873,594.7873,593.9823,594.2705,9616.0
2025-02-25 13:55:00,597.92,597.95,597.57,597.61,9481.0,594.2108,594.2407,593.863,593.9028,9481.0
2025-02-25 14:00:00,597.54,597.71,597.29,597.34,6740.0,593.8332,594.0022,593.5848,593.6344,6740.0
2025-02-25 14:05:00,597.38,597.47,597.19,597.44,14575.0,593.6742,593.7636,593.4854,593.7338,14575.0
2025-02-25 14:10:00,597.42,597.42,596.43,596.43,14265.0,593.714,593.714,592.7301,592.7301,14265.0
2025-02-25 14:15:00,596.41,596.75,595.89,596.69,24248.0,592.7102,593.0481,592.1934,592.9885,24248.0
2025-02-25 14:20:00,596.65,596.65,596.08,596.14,12900.0,592.9487,592.9487,592.3823,592.4419,12900.0
2025-02-25 14:25:00,596.21,596.28,595.9,595.94,87629.0,592.5115,592.581,592.2034,592.2431,87629.0
2025-02-25 14:30:00,595.88,596.63,595.88,596.62,36508.0,592.1835,592.9289,592.1835,592.9189,36508.0
2025-02-25 14:35:00,596.83,597.89,596.24,597.88,21166.0,593.1276,594.181,592.5413,594.1711,21166.0
2025-02-25 14:40:00,597.99,598.45,597.86,598.21,13708.0,594.2804,594.7376,594.1512,594.499,13708.0
2025-02-25 14:45:00,598.23,598.28,597.3,598.11,15107.0,594.5189,594.5686,593.5947,594.3997,15107.0
2025-02-25 14:50:00,598.02,598.34,597.96,598.15,14163.0,594.3102,594.6282,594.2506,594.4394,14163.0
2025-02-25 14:55:00,598.11,598.3,598.02,598.14,26150.0,594.3997,594.5885,594.3102,594.4295,26150.0
2025-02-25 15:00:00,598.09,598.6,597.74,598.31,24053.0,594.3798,594.8866,594.032,594.5984,24053.0
2025-02-25 15:05:00,598.31,598.74,598.1,598.1,22143.0,594.5984,595.0258,594.3897,594.3897,22143.0
2025-02-25 15:10:00,598.16,598.17,597.64,598.03,25993.0,594.4494,594.4593,593.9326,594.3202,25993.0
2025-02-25 15:15:00,598.03,598.6,597.85,598.53,18014.0,594.3202,594.8866,594.1413,594.8171,18014.0
2025-02-25 15:20:00,598.5,599.51,598.44,599.44,16470.0,594.7873,595.791,594.7276,595.7214,16470.0
2025-02-25 15:25:00,599.4,599.45,598.54,598.78,20564.0,595.6817,595.7314,594.827,595.0655,20564.0
2025-02-25 15:30:00,598.82,598.82,598.1,598.36,17474.0,595.1053,595.1053,594.3897,594.6481,17474.0
2025-02-25 15:35:00,598.37,598.56,597.09,597.11,14400.0,594.6581,594.8469,593.386,593.4059,14400.0
2025-02-25 15:40:00,597.13,597.47,596.8,597.07,35876.0,593.4257,593.7636,593.0978,593.3661,35876.0
2025-02-25 15:45:00,597.15,597.57,596.92,597.49,17795.0,593.4456,593.863,593.2171,593.7835,17795.0
2025-02-25 15:50:00,597.45,597.7,596.43,596.6,59677.0,593.7438,593.9922,592.7301,592.899,59677.0
2025-02-25 15:55:00,596.56,597.71,596.56,597.09,179572.0,592.8593,594.0022,592.8593,593.386,179572.0
2025-02-26 09:30:00,598.81,598.94,597.95,598.12,105750.0,595.0953,595.2245,594.2407,594.4096,105750.0
2025-02-26 09:35:00,598.11,599.37,598.0,599.34,25859.0,594.3997,595.6519,594.2904,595.622,25859.0
2025-02-26 09:40:00,599.31,599.31,598.2,598.74,79292.0,595.5922,595.5922,594.4891,595.0258,79292.0
2025-02-26 09:45:00,598.82,600.08,598.57,600.08,50535.0,595.1053,596.3574,594.8568,596.3574,50535.0
2025-02-26 09:50:00,600.02,600.69,599.96,600.67,29847.0,596.2978,596.9637,596.2382,596.9438,29847.0
2025-02-26 09:55:00,600.56,600.61,599.85,600.6,15208.0,596.8345,596.8842,596.1289,596.8742,15208.0
2025-02-26 10:00:00,600.61,600.9,600.28,600.71,11548.0,596.8842,597.1724,596.5562,596.9835,11548.0
2025-02-26 10:05:00,600.76,600.97,600.16,600.97,13655.0,597.0332,597.2419,596.437,597.2419,13655.0
2025-02-26 10:10:00,600.9,601.6,600.76,601.6,24024.0,597.1724,597.868,597.0332,597.868,24024.0
2025-02-26 10:15:00,601.53,602.11,601.2,602.01,106884.0,597.7985,598.3749,597.4705,598.2755,106884.0
2025-02-26 10:20:00,601.97,602.16,601.29,601.56,32104.0,598.2357,598.4245,597.5599,597.8283,32104.0
2025-02-26 10:25:00,601.53,601.77,600.79,600.79,12550.0,597.7985,598.037,597.063,597.063,12550.0
2025-02-26 10:30:00,600.91,601.55,600.9,601.21,10430.0,597.1823,597.8183,597.1724,597.4804,10430.0
2025-02-26 10:35:00,601.19,601.82,601.01,601.23,10337.0,597.4606,598.0867,597.2817,597.5003,10337.0
2025-02-26 10:40:00,601.18,601.93,601.18,601.69,6275.0,597.4506,598.196,597.4506,597.9575,6275.0
2025-02-26 10:45:00,601.59,601.82,601.47,601.71,8389.0,597.8581,598.0867,597.7388,597.9773,8389.0
2025-02-26 10:50:00,601.62,602.09,601.36,601.72,15438.0,597.8879,598.355,597.6295,597.9873,15438.0
2025-02-26 10:55:00,601.64,601.87,601.57,601.7,12414.0,597.9078,598.1363,597.8382,597.9674,12414.0
2025-02-26 11:00:00,601.79,602.26,601.79,601.97,9770.0,598.0568,598.5239,598.0568,598.2357,9770.0
2025-02-26 11:05:00,601.92,602.41,601.88,602.28,23119.0,598.186,598.673,598.1463,598.5438,23119.0
2025-02-26 11:10:00,602.37,602.44,602.16,602.41,8112.0,598.6332,598.7028,598.4245,598.673,8112.0
2025-02-26 11:15:00,602.32,602.39,602.11,602.19,22656.0,598.5836,598.6531,598.3749,598.4544,22656.0
2025-02-26 11:20:00,602.26,602.37,601.77,601.84,7451.0,598.5239,598.6332,598.037,598.1065,7451.0
2025-02-26 11:25:00,602.04,602.05,601.65,601.65,37457.0,598.3053,598.3152,597.9177,597.9177,37457.0
2025-02-26 11:30:00,601.53,601.61,601.06,601.45,7897.0,597.7985,597.878,597.3314,597.719,7897.0
2025-02-26 11:35:00,601.65,602.32,601.59,602.22,14627.0,597.9177,598.5836,597.8581,598.4842,14627.0
2025-02-26 11:40:00,602.25,602.25,601.2,601.57,6288.0,598.514,598.514,597.4705,597.8382,6288.0
2025-02-26 11:45:00,601.7,601.87,601.59,601.76,17517.0,597.9674,598.1363,597.8581,598.027,17517.0
2025-02-26 11:50:00,601.68,602.2,601.67,602.11,11581.0,597.9475,598.4643,597.9376,598.3749,11581.0
2025-02-26 11:55:00,601.97,601.97,600.86,600.88,4972.0,598.2357,598.2357,597.1326,597.1525,4972.0
2025-02-26 12:00:00,600.83,601.37,600.6,601.37,14893.0,597.1028,597.6394,596.8742,597.6394,14893.0
2025-02-26 12:05:00,601.4,601.9,601.3,601.48,20496.0,597.6693,598.1662,597.5699,597.7488,20496.0
2025-02-26 12:10:00,601.62,601.98,601.4,601.96,5513.0,597.8879,598.2457,597.6693,598.2258,5513.0
2025-02-26 12:15:00,601.84,602.25,601.01,601.49,20489.0,598.1065,598.514,597.2817,597.7587,20489.0
2025-02-26 12:20:00,601.52,601.63,600.91,601.21,9057.0,597.7885,597.8978,597.1823,597.4804,9057.0
2025-02-26 12:25:00,601.35,601.65,600.99,601.5,9717.0,597.6196,597.9177,597.2618,597.7686,9717.0
2025-02-26 12:30:00,601.78,601.9,600.73,600.78,30711.0,598.0469,598.1662,597.0034,597.0531,30711.0
2025-02-26 12:35:00,600.84,600.86,600.05,600.12,32322.0,597.1127,597.1326,596.3276,596.3972,32322.0
2025-02-26 12:40:00,600.09,600.31,599.7,600.18,40938.0,596.3674,596.586,595.9798,596.4568,40938.0
2025-02-26 12:45:00,600.2,600.38,599.66,599.87,9532.0,596.4767,596.6556,595.9401,596.1488,9532.0
2025-02-26 12:50:00,599.86,599.86,598.72,599.22,16086.0,596.1388,596.1388,595.0059,595.5028,16086.0
2025-02-26 12:55:00,599.11,599.26,598.02,598.54,11972.0,595.3935,595.5425,594.3102,594.827,11972.0
2025-02-26 13:00:00,598.36,598.74,597.74,598.29,24423.0,594.6481,595.0258,594.032,594.5786,24423.0
2025-02-26 13:05:00,598.24,598.35,597.77,598.34,13688.0,594.5289,594.6382,594.0618,594.6282,13688.0
2025-02-26 13:10:00,598.36,598.64,597.84,598.15,15066.0,594.6481,594.9264,594.1313,594.4394,15066.0
2025-02-26 13:15:00,598.27,598.27,597.44,597.98,10940.0,594.5587,594.5587,593.7338,594.2705,10940.0
2025-02-26 13:20:00,597.99,598.5,597.82,598.17,6843.0,594.2804,594.7873,594.1115,594.4593,6843.0
2025-02-26 13:25:00,598.13,598.15,596.81,596.81,14462.0,594.4195,594.4394,593.1077,593.1077,14462.0
2025-02-26 13:30:00,596.73,597.38,596.73,597.28,9329.0,593.0282,593.6742,593.0282,593.5748,9329.0
2025-02-26 13:35:00,597.19,597.22,596.62,596.62,5977.0,593.4854,593.5152,592.9189,592.9189,5977.0
2025-02-26 13:40:00,596.67,596.83,596.06,596.46,27295.0,592.9686,593.1276,592.3624,592.7599,27295.0
2025-02-26 13:45:00,596.54,596.73,596.0,596.02,18287.0,592.8394,593.0282,592.3028,592.3226,18287.0
2025-02-26 13:50:00,596.18,596.25,595.65,595.92,21554.0,592.4816,592.5512,591.9549,592.2233,21554.0
2025-02-26 13:55:00,595.95,595.96,595.0,595.52,23250.0,592.2531,592.263,591.309,591.8257,23250.0
2025-02-26 14:00:00,595.28,596.04,595.12,595.39,41904.0,591.5872,592.3425,591.4282,591.6965,41904.0
2025-02-26 14:05:00,595.24,595.28,594.77,595.03,37806.0,591.5475,591.5872,591.0804,591.3388,37806.0
2025-02-26 14:10:00,594.99,595.55,594.93,595.33,74440.0,591.299,591.8556,591.2394,591.6369,74440.0
2025-02-26 14:15:00,595.4,595.85,594.84,595.78,53239.0,591.7065,592.1537,591.15,592.0841,53239.0
2025-02-26 14:20:00,595.83,596.73,595.77,596.3,14884.0,592.1338,593.0282,592.0742,592.6009,14884.0
2025-02-26 14:25:00,596.21,596.72,596.14,596.25,13315.0,592.5115,593.0183,592.4419,592.5512,13315.0
2025-02-26 14:30:00,596.18,596.81,596.1,596.69,14835.0,592.4816,593.1077,592.4021,592.9885,14835.0
2025-02-26 14:35:00,596.7,597.03,596.58,596.94,11330.0,592.9984,593.3264,592.8792,593.2369,11330.0
2025-02-26 14:40:00,596.94,597.48,596.79,597.01,14381.0,593.2369,593.7736,593.0879,593.3065,14381.0
2025-02-26 14:45:00,597.02,597.32,596.9,596.9,15793.0,593.3164,593.6146,593.1972,593.1972,15793.0
2025-02-26 14:50:00,596.82,596.99,596.59,596.82,23148.0,593.1177,593.2866,592.8891,593.1177,23148.0
2025-02-26 14:55:00,596.83,596.83,595.5,595.51,28620.0,593.1276,593.1276,591.8059,591.8158,28620.0
2025-02-26 15:00:00,595.58,596.08,595.34,595.58,20937.0,591.8854,592.3823,591.6469,591.8854,20937.0
2025-02-26 15:05:00,595.73,596.34,595.73,596.26,15040.0,592.0344,592.6407,592.0344,592.5611,15040.0
2025-02-26 15:10:00,596.32,596.51,596.09,596.09,24083.0,592.6208,592.8096,592.3922,592.3922,24083.0
2025-02-26 15:15:00,596.13,596.33,595.84,596.33,14770.0,592.432,592.6307,592.1438,592.6307,14770.0
2025-02-26 15:20:00,596.28,596.72,595.94,596.56,9856.0,592.581,593.0183,592.2431,592.8593,9856.0
2025-02-26 15:25:00,596.59,596.83,596.5,596.5,18901.0,592.8891,593.1276,592.7997,592.7997,18901.0
2025-02-26 15:30:00,596.37,596.72,596.01,596.62,8943.0,592.6705,593.0183,592.3127,592.9189,8943.0
2025-02-26 15:35:00,596.65,596.92,596.32,596.92,16720.0,592.9487,593.2171,592.6208,593.2171,16720.0
2025-02-26 15:40:00,596.84,597.83,596.75,597.68,16867.0,593.1375,594.1214,593.0481,593.9723,16867.0
2025-02-26 15:45:00,597.81,598.07,597.45,597.71,15922.0,594.1015,594.3599,593.7438,594.0022,15922.0
2025-02-26 15:50:00,597.82,597.85,597.14,597.62,38949.0,594.1115,594.1413,593.4357,593.9127,38949.0
2025-02-26 15:55:00,597.74,597.84,596.57,597.31,231577.0,594.032,594.1313,592.8692,593.6046,231577.0
2025-02-27 09:30:00,599.75,600.15,599.51,600.06,60209.0,596.0295,596.427,595.791,596.3376,60209.0
2025-02-27 09:35:00,600.4,600.88,599.95,600.0,25610.0,596.6755,597.1525,596.2283,596.2779,25610.0
2025-02-27 09:40:00,599.75,599.97,598.0,598.38,15548.0,596.0295,596.2481,594.2904,594.668,15548.0
2025-02-27 09:45:00,598.38,599.26,598.2,598.35,21216.0,594.668,595.5425,594.4891,594.6382,21216.0
2025-02-27 09:50:00,598.36,598.36,596.61,596.77,13198.0,594.6481,594.6481,592.909,593.068,13198.0
2025-02-27 09:55:00,596.62,596.68,595.0,595.33,32353.0,592.9189,592.9785,591.309,591.6369,32353.0
2025-02-27 10:00:00,595.29,595.29,593.47,594.75,56292.0,591.5972,591.5972,589.7885,591.0605,56292.0
2025-02-27 10:05:00,594.67,595.34,594.49,595.01,50019.0,590.981,591.6469,590.8021,591.3189,50019.0
2025-02-27 10:10:00,594.92,597.19,594.92,596.94,35103.0,591.2295,593.4854,591.2295,593.2369,35103.0
2025-02-27 10:15:00,596.89,597.58,596.81,597.45,495173.0,593.1872,593.873,593.1077,593.7438,495173.0
2025-02-27 10:20:00,597.4,599.35,597.01,598.6,31367.0,593.6941,595.632,593.3065,594.8866,31367.0
2025-02-27 10:25:00,598.55,598.7,597.98,598.34,24500.0,594.8369,594.986,594.2705,594.6282,24500.0
2025-02-27 10:30:00,598.26,598.44,596.63,597.09,11879.0,594.5487,594.7276,592.9289,593.386,11879.0
2025-02-27 10:35:00,597.24,598.52,596.62,598.08,40479.0,593.5351,594.8071,592.9189,594.3699,40479.0
2025-02-27 10:40:00,598.0,598.21,597.56,598.0,49781.0,594.2904,594.499,593.8531,594.2904,49781.0
2025-02-27 10:45:00,597.86,598.44,597.45,598.12,21263.0,594.1512,594.7276,593.7438,594.4096,21263.0
2025-02-27 10:50:00,598.0,598.0,596.85,596.85,38743.0,594.2904,594.2904,593.1475,593.1475,38743.0
2025-02-27 10:55:00,596.8,597.1,596.17,596.23,24344.0,593.0978,593.3959,592.4717,592.5313,24344.0
2025-02-27 11:00:00,596.19,597.31,596.14,596.52,59650.0,592.4916,593.6046,592.4419,592.8195,59650.0
2025-02-27 11:05:00,596.73,597.09,596.57,596.84,13649.0,593.0282,593.386,592.8692,593.1375,13649.0
2025-02-27 11:10:00,596.94,598.15,596.94,598.15,132170.0,593.2369,594.4394,593.2369,594.4394,132170.0
2025-02-27 11:15:00,598.13,598.97,598.13,598.77,14094.0,594.4195,595.2543,594.4195,595.0556,14094.0
2025-02-27 11:20:00,598.82,599.01,598.21,598.35,6219.0,595.1053,595.2941,594.499,594.6382,6219.0
2025-02-27 11:25:00,598.35,598.44,596.73,597.02,12320.0,594.6382,594.7276,593.0282,593.3164,12320.0
2025-02-27 11:30:00,596.88,597.62,596.88,597.55,19695.0,593.1773,593.9127,593.1773,593.8431,19695.0
2025-02-27 11:35:00,597.39,597.77,597.07,597.2,6718.0,593.6841,594.0618,593.3661,593.4953,6718.0
2025-02-27 11:40:00,597.15,597.32,596.54,596.7,7908.0,593.4456,593.6146,592.8394,592.9984,7908.0
2025-02-27 11:45:00,596.7,596.99,596.56,596.69,31224.0,592.9984,593.2866,592.8593,592.9885,31224.0
2025-02-27 11:50:00,596.66,596.67,595.44,595.73,18040.0,592.9587,592.9686,591.7462,592.0344,18040.0
2025-02-27 11:55:00,595.69,595.89,595.15,595.31,7687.0,591.9947,592.1934,591.458,591.617,7687.0
2025-02-27 12:00:00,595.21,595.85,595.06,595.69,16883.0,591.5177,592.1537,591.3686,591.9947,16883.0
2025-02-27 12:05:00,595.77,595.8,595.26,595.27,6004.0,592.0742,592.104,591.5673,591.5773,6004.0
2025-02-27 12:10:00,595.24,595.54,595.13,595.23,20744.0,591.5475,591.8456,591.4382,591.5375,20744.0
2025-02-27 12:15:00,595.36,595.36,594.48,594.61,9855.0,591.6667,591.6667,590.7922,590.9214,9855.0
2025-02-27 12:20:00,594.56,595.49,594.32,595.49,19213.0,590.8717,591.7959,590.6332,591.7959,19213.0
2025-02-27 12:25:00,595.55,596.86,595.42,596.86,9679.0,591.8556,593.1574,591.7264,593.1574,9679.0
2025-02-27 12:30:00,597.0,597.32,596.57,596.85,20273.0,593.2966,593.6146,592.8692,593.1475,20273.0
2025-02-27 12:35:00,596.95,597.22,596.81,596.84,5901.0,593.2469,593.5152,593.1077,593.1375,5901.0
2025-02-27 12:40:00,596.4,596.48,595.33,595.61,30668.0,592.7003,592.7798,591.6369,591.9152,30668.0
2025-02-27 12:45:00,595.67,596.28,595.6,595.68,35589.0,591.9748,592.581,591.9052,591.9847,35589.0
2025-02-27 12:50:00,595.67,596.4,595.31,596.14,40764.0,591.9748,592.7003,591.617,592.4419,40764.0
2025-02-27 12:55:00,596.13,596.3,595.94,596.28,9228.0,592.432,592.6009,592.2431,592.581,9228.0
2025-02-27 13:00:00,596.54,597.18,596.51,596.66,17799.0,592.8394,593.4754,592.8096,592.9587,17799.0
2025-02-27 13:05:00,596.58,596.79,596.2,596.63,79717.0,592.8792,593.0879,592.5015,592.9289,79717.0
2025-02-27 13:10:00,596.48,597.74,596.44,597.53,15621.0,592.7798,594.032,592.74,593.8233,15621.0
2025-02-27 13:15:00,597.45,597.68,597.13,597.59,52324.0,593.7438,593.9723,593.4257,593.8829,52324.0
2025-02-27 13:20:00,597.39,597.97,597.09,597.91,14222.0,593.6841,594.2605,593.386,594.2009,14222.0
2025-02-27 13:25:00,597.93,598.0,597.35,597.42,60504.0,594.2208,594.2904,593.6444,593.714,60504.0
2025-02-27 13:30:00,597.45,597.8,597.3,597.72,45289.0,593.7438,594.0916,593.5947,594.0121,45289.0
2025-02-27 13:35:00,597.7,597.79,597.34,597.65,7468.0,593.9922,594.0817,593.6344,593.9425,7468.0
2025-02-27 13:40:00,597.72,597.75,597.08,597.15,23589.0,594.0121,594.0419,593.3761,593.4456,23589.0
2025-02-27 13:45:00,596.92,597.36,596.86,597.31,12100.0,593.2171,593.6543,593.1574,593.6046,12100.0
2025-02-27 13:50:00,597.16,597.43,596.69,597.4,17810.0,593.4556,593.7239,592.9885,593.6941,17810.0
2025-02-27 13:55:00,597.49,597.54,596.48,596.56,66991.0,593.7835,593.8332,592.7798,592.8593,66991.0
2025-02-27 14:00:00,596.46,596.56,596.21,596.43,41895.0,592.7599,592.8593,592.5115,592.7301,41895.0
2025-02-27 14:05:00,596.4,596.44,595.95,596.08,60462.0,592.7003,592.74,592.2531,592.3823,60462.0
2025-02-27 14:10:00,596.12,596.12,595.32,595.32,12025.0,592.422,592.422,591.627,591.627,12025.0
2025-02-27 14:15:00,595.39,595.4,594.86,595.37,14285.0,591.6965,591.7065,591.1698,591.6767,14285.0
2025-02-27 14:20:00,595.44,595.55,594.41,594.56,20155.0,591.7462,591.8556,590.7226,590.8717,20155.0
2025-02-27 14:25:00,594.58,594.62,593.53,593.62,11405.0,590.8916,590.9313,589.8481,589.9375,11405.0
2025-02-27 14:30:00,593.62,593.62,591.63,592.15,132957.0,589.9375,589.9375,587.9599,588.4766,132957.0
2025-02-27 14:35:00,592.2,592.78,592.15,592.26,108391.0,588.5263,589.1027,588.4766,588.586,108391.0
2025-02-27 14:40:00,592.23,592.3,591.18,591.97,69886.0,588.5561,588.6257,587.5127,588.2978,69886.0
2025-02-27 14:45:00,591.91,592.5,591.6,591.92,76670.0,588.2381,588.8245,587.9301,588.2481,76670.0
2025-02-27 14:50:00,591.95,592.74,591.62,592.26,102528.0,588.2779,589.063,587.9499,588.586,102528.0
2025-02-27 14:55:00,592.3,592.7,591.95,592.09,115561.0,588.6257,589.0232,588.2779,588.417,115561.0
2025-02-27 15:00:00,592.09,592.16,590.05,590.55,93419.0,588.417,588.4866,586.3897,586.8866,93419.0
2025-02-27 15:05:00,590.59,590.94,590.24,590.42,79963.0,586.9263,587.2741,586.5785,586.7574,79963.0
2025-02-27 15:10:00,590.4,590.64,589.56,590.11,88819.0,586.7375,586.976,585.9027,586.4493,88819.0
2025-02-27 15:15:00,590.04,590.39,589.48,589.6,102632.0,586.3797,586.7276,585.8232,585.9425,102632.0
2025-02-27 15:20:00,589.61,590.81,589.34,590.2,111626.0,585.9524,587.145,585.6841,586.5387,111626.0
2025-02-27 15:25:00,590.24,590.58,589.05,589.1,107706.0,586.5785,586.9164,585.3959,585.4456,107706.0
2025-02-27 15:30:00,589.16,590.25,589.16,589.82,113070.0,585.5052,586.5884,585.5052,586.1611,113070.0
2025-02-27 15:35:00,589.83,590.37,589.28,589.29,99663.0,586.171,586.7077,585.6244,585.6344,99663.0
2025-02-27 15:40:00,589.25,589.45,588.77,589.11,100102.0,585.5946,585.7934,585.1176,585.4555,100102.0
2025-02-27 15:45:00,589.03,589.59,588.69,589.43,52979.0,585.376,585.9325,585.0381,585.7735,52979.0
2025-02-27 15:50:00,589.15,589.76,588.45,588.49,73841.0,585.4953,586.1015,584.7996,584.8393,73841.0
2025-02-27 15:55:00,588.46,588.48,587.41,587.84,336314.0,584.8095,584.8294,583.766,584.1934,336314.0
2025-02-28 09:30:00,588.36,588.41,586.1,586.19,157231.0,584.7102,584.7598,582.4642,582.5536,157231.0
2025-02-28 09:35:00,586.23,588.64,586.23,588.21,61598.0,582.5934,584.9884,582.5934,584.5611,61598.0
2025-02-28 09:40:00,588.14,589.13,587.24,588.71,91593.0,584.4915,585.4754,583.5971,585.058,91593.0
2025-02-28 09:45:00,588.77,588.89,587.72,588.1,41998.0,585.1176,585.2369,584.0741,584.4518,41998.0
2025-02-28 09:50:00,588.04,588.9,587.93,588.48,45254.0,584.3921,585.2468,584.2828,584.8294,45254.0
2025-02-28 09:55:00,588.63,588.85,587.66,588.77,29790.0,584.9785,585.1971,584.0145,585.1176,29790.0
2025-02-28 10:00:00,588.65,589.82,588.13,589.02,39329.0,584.9984,586.1611,584.4816,585.3661,39329.0
2025-02-28 10:05:00,588.79,589.57,588.3,589.43,13351.0,585.1375,585.9126,584.6505,585.7735,13351.0
2025-02-28 10:10:00,589.3,590.31,589.14,590.31,18071.0,585.6443,586.6481,585.4853,586.6481,18071.0
2025-02-28 10:15:00,590.38,590.43,588.97,589.03,36507.0,586.7176,586.7673,585.3164,585.376,36507.0
2025-02-28 10:20:00,588.98,590.75,588.65,590.52,79334.0,585.3263,587.0853,584.9984,586.8568,79334.0
2025-02-28 10:25:00,590.76,591.21,590.55,591.12,30895.0,587.0953,587.5425,586.8866,587.453,30895.0
2025-02-28 10:30:00,591.04,591.4,590.82,591.2,20128.0,587.3735,587.7313,587.1549,587.5325,20128.0
2025-02-28 10:35:00,591.26,591.26,590.06,590.5,45186.0,587.5922,587.5922,586.3996,586.8369,45186.0
2025-02-28 10:40:00,590.75,590.81,589.91,590.26,10169.0,587.0853,587.145,586.2505,586.5984,10169.0
2025-02-28 10:45:00,590.24,591.07,590.07,590.43,24055.0,586.5785,587.4033,586.4095,586.7673,24055.0
2025-02-28 10:50:00,590.42,591.39,590.42,591.14,32218.0,586.7574,587.7214,586.7574,587.4729,32218.0
2025-02-28 10:55:00,591.03,591.73,591.0,591.7,12873.0,587.3636,588.0592,587.3338,588.0294,12873.0
2025-02-28 11:00:00,591.75,591.83,591.28,591.41,57134.0,588.0791,588.1586,587.612,587.7412,57134.0
2025-02-28 11:05:00,591.47,591.83,590.99,591.32,227522.0,587.8009,588.1586,587.3238,587.6518,227522.0
2025-02-28 11:10:00,591.25,591.44,590.25,590.46,18273.0,587.5822,587.771,586.5884,586.7971,18273.0
2025-02-28 11:15:00,590.23,590.23,589.18,589.92,17142.0,586.5686,586.5686,585.5251,586.2605,17142.0
2025-02-28 11:20:00,590.15,590.63,589.68,589.81,31537.0,586.489,586.9661,586.022,586.1512,31537.0
2025-02-28 11:25:00,589.86,589.94,588.88,588.88,25823.0,586.2008,586.2804,585.2269,585.2269,25823.0
2025-02-28 11:30:00,588.73,590.11,588.71,590.08,33315.0,585.0779,586.4493,585.058,586.4195,33315.0
2025-02-28 11:35:00,590.3,590.7,589.92,590.36,20788.0,586.6381,587.0356,586.2605,586.6977,20788.0
2025-02-28 11:40:00,590.33,591.0,590.29,590.62,60259.0,586.6679,587.3338,586.6282,586.9561,60259.0
2025-02-28 11:45:00,590.66,591.09,590.38,590.97,9922.0,586.9959,587.4232,586.7176,587.304,9922.0
2025-02-28 11:50:00,590.97,591.02,590.38,590.86,29928.0,587.304,587.3537,586.7176,587.1946,29928.0
2025-02-28 11:55:00,590.82,590.85,589.98,590.15,10026.0,587.1549,587.1847,586.3201,586.489,10026.0
2025-02-28 12:00:00,590.16,590.33,589.52,589.52,20481.0,586.499,586.6679,585.863,585.863,20481.0
2025-02-28 12:05:00,589.52,590.02,589.32,589.71,125617.0,585.863,586.3599,585.6642,586.0518,125617.0
2025-02-28 12:10:00,589.64,590.5,589.63,590.45,25295.0,585.9822,586.8369,585.9723,586.7872,25295.0
2025-02-28 12:15:00,590.35,591.05,590.11,591.01,22871.0,586.6878,587.3835,586.4493,587.3437,22871.0
2025-02-28 12:20:00,590.95,591.1,589.35,589.74,102030.0,587.2841,587.4332,585.694,586.0816,102030.0
2025-02-28 12:25:00,589.75,590.12,589.7,589.84,6721.0,586.0915,586.4592,586.0418,586.181,6721.0
2025-02-28 12:30:00,589.77,589.77,589.25,589.54,31435.0,586.1114,586.1114,585.5946,585.8828,31435.0
2025-02-28 12:35:00,589.49,589.71,589.08,589.48,39850.0,585.8331,586.0518,585.4257,585.8232,39850.0
2025-02-28 12:40:00,589.48,589.53,587.8,588.12,45265.0,585.8232,585.8729,584.1536,584.4716,45265.0
2025-02-28 12:45:00,588.19,588.46,587.08,587.08,56575.0,584.5412,584.8095,583.4381,583.4381,56575.0
2025-02-28 12:50:00,587.04,588.27,586.82,587.85,46081.0,583.3983,584.6207,583.1797,584.2033,46081.0
2025-02-28 12:55:00,587.73,587.73,586.5,586.52,12599.0,584.0841,584.0841,582.8617,582.8816,12599.0
2025-02-28 13:00:00,586.46,587.55,586.26,586.93,35324.0,582.8219,583.9052,582.6232,583.289,35324.0
2025-02-28 13:05:00,586.89,587.14,586.58,586.72,18236.0,583.2493,583.4977,582.9412,583.0803,18236.0
2025-02-28 13:10:00,586.69,586.89,586.44,586.89,16199.0,583.0505,583.2493,582.8021,583.2493,16199.0
2025-02-28 13:15:00,586.95,587.36,585.3,585.52,90500.0,583.3089,583.7164,581.6691,581.8878,90500.0
2025-02-28 13:20:00,585.65,586.12,585.31,585.39,16297.0,582.017,582.484,581.6791,581.7586,16297.0
2025-02-28 13:25:00,585.54,587.64,585.54,587.58,247463.0,581.9076,583.9946,581.9076,583.935,247463.0
2025-02-28 13:30:00,587.37,588.2,587.12,588.15,119581.0,583.7263,584.5511,583.4778,584.5015,119581.0
2025-02-28 13:35:00,588.3,588.84,588.12,588.84,17428.0,584.6505,585.1872,584.4716,585.1872,17428.0
2025-02-28 13:40:00,588.71,589.28,587.99,588.74,26770.0,585.058,585.6244,584.3424,585.0878,26770.0
2025-02-28 13:45:00,588.9,588.93,588.26,588.6,26630.0,585.2468,585.2766,584.6108,584.9487,26630.0
2025-02-28 13:50:00,588.54,589.05,588.39,588.53,10203.0,584.889,585.3959,584.74,584.8791,10203.0
2025-02-28 13:55:00,588.54,588.55,586.43,586.53,99780.0,584.889,584.899,582.7921,582.8915,99780.0
2025-02-28 14:00:00,586.4,587.71,586.4,587.11,12373.0,582.7623,584.0642,582.7623,583.4679,12373.0
2025-02-28 14:05:00,587.16,587.88,587.14,587.49,15187.0,583.5176,584.2331,583.4977,583.8456,15187.0
2025-02-28 14:10:00,587.48,587.58,587.04,587.38,46603.0,583.8356,583.935,583.3983,583.7362,46603.0
2025-02-28 14:15:00,587.33,588.63,587.33,588.5,93710.0,583.6865,584.9785,583.6865,584.8493,93710.0
2025-02-28 14:20:00,588.53,588.59,587.44,588.03,15517.0,584.8791,584.9387,583.7959,584.3822,15517.0
2025-02-28 14:25:00,588.19,588.66,588.12,588.51,10932.0,584.5412,585.0083,584.4716,584.8592,10932.0
2025-02-28 14:30:00,588.45,589.5,588.12,588.97,25180.0,584.7996,585.8431,584.4716,585.3164,25180.0
2025-02-28 14:35:00,589.11,590.19,588.93,589.84,14961.0,585.4555,586.5288,585.2766,586.181,14961.0
2025-02-28 14:40:00,589.88,590.53,589.71,590.24,26740.0,586.2207,586.8667,586.0518,586.5785,26740.0
2025-02-28 14:45:00,590.17,590.79,590.07,590.6,18813.0,586.5089,587.1251,586.4095,586.9363,18813.0
2025-02-28 14:50:00,590.58,591.06,590.18,590.62,14284.0,586.9164,587.3934,586.5189,586.9561,14284.0
2025-02-28 14:55:00,590.53,591.04,590.39,590.93,39311.0,586.8667,587.3735,586.7276,587.2642,39311.0
2025-02-28 15:00:00,590.87,591.74,590.71,591.71,23154.0,587.2046,588.0692,587.0456,588.0394,23154.0
2025-02-28 15:05:00,591.78,592.07,591.42,591.9,34951.0,588.1089,588.3971,587.7512,588.2282,34951.0
2025-02-28 15:10:00,591.96,591.99,591.23,591.5,23716.0,588.2878,588.3176,587.5623,587.8307,23716.0
2025-02-28 15:15:00,591.47,591.8,591.16,591.22,22647.0,587.8009,588.1288,587.4928,587.5524,22647.0
2025-02-28 15:20:00,591.21,591.36,590.58,591.02,22223.0,587.5425,587.6915,586.9164,587.3537,22223.0
2025-02-28 15:25:00,591.12,592.51,591.12,592.49,39181.0,587.453,588.8344,587.453,588.8145,39181.0
2025-02-28 15:30:00,592.48,592.48,591.18,591.19,38109.0,588.8046,588.8046,587.5127,587.5226,38109.0
2025-02-28 15:35:00,591.17,592.08,590.92,591.87,35145.0,587.5027,588.4071,587.2543,588.1984,35145.0
2025-02-28 15:40:00,591.95,592.99,591.95,592.6,40097.0,588.2779,589.3114,588.2779,588.9239,40097.0
2025-02-28 15:45:00,592.68,593.52,592.46,593.39,36319.0,589.0034,589.8381,588.7847,589.709,36319.0
2025-02-28 15:50:00,593.61,595.5,593.49,595.48,64882.0,589.9276,591.8059,589.8083,591.786,64882.0
2025-02-28 15:55:00,595.56,597.66,595.56,596.93,357320.0,591.8655,593.9525,591.8655,593.227,357320.0
2025-03-03 09:30:00,599.08,600.2,598.64,599.8,154190.0,595.3637,596.4767,594.9264,596.0792,154190.0
2025-03-03 09:35:00,599.85,599.92,598.0,598.29,28960.0,596.1289,596.1984,594.2904,594.5786,28960.0
2025-03-03 09:40:00,598.47,598.53,597.54,597.76,68039.0,594.7574,594.8171,593.8332,594.0518,68039.0
2025-03-03 09:45:00,597.71,598.53,597.0,597.12,69240.0,594.0022,594.8171,593.2966,593.4158,69240.0
2025-03-03 09:50:00,597.19,597.43,596.63,596.86,20483.0,593.4854,593.7239,592.9289,593.1574,20483.0
2025-03-03 09:55:00,596.87,597.0,595.37,595.88,62179.0,593.1674,593.2966,591.6767,592.1835,62179.0
2025-03-03 10:00:00,595.57,595.76,593.62,595.63,65658.0,591.8754,592.0642,589.9375,591.9351,65658.0
2025-03-03 10:05:00,595.52,596.17,594.68,594.83,14745.0,591.8257,592.4717,590.9909,591.14,14745.0
2025-03-03 10:10:00,594.74,596.01,594.53,594.78,35556.0,591.0506,592.3127,590.8419,591.0903,35556.0
2025-03-03 10:15:00,594.6,595.24,594.37,594.96,22066.0,590.9114,591.5475,590.6829,591.2692,22066.0
2025-03-03 10:20:00,594.93,596.69,594.93,595.98,95637.0,591.2394,592.9885,591.2394,592.2829,95637.0
2025-03-03 10:25:00,596.04,596.98,595.97,596.98,20589.0,592.3425,593.2767,592.2729,593.2767,20589.0
2025-03-03 10:30:00,596.86,597.5,596.37,596.87,57070.0,593.1574,593.7935,592.6705,593.1674,57070.0
2025-03-03 10:35:00,596.87,596.92,595.57,596.46,9381.0,593.1674,593.2171,591.8754,592.7599,9381.0
2025-03-03 10:40:00,596.13,597.97,596.13,597.93,51504.0,592.432,594.2605,592.432,594.2208,51504.0
2025-03-03 10:45:00,597.86,597.86,595.94,596.08,16366.0,594.1512,594.1512,592.2431,592.3823,16366.0
2025-03-03 10:50:00,596.45,596.93,596.1,596.82,14444.0,592.75,593.227,592.4021,593.1177,14444.0
2025-03-03 10:55:00,596.86,596.86,595.14,595.23,18503.0,593.1574,593.1574,591.4481,591.5375,18503.0
2025-03-03 11:00:00,595.33,596.23,595.33,595.89,24023.0,591.6369,592.5313,591.6369,592.1934,24023.0
2025-03-03 11:05:00,596.02,596.22,595.56,595.67,5670.0,592.3226,592.5214,591.8655,591.9748,5670.0
2025-03-03 11:10:00,595.86,596.28,595.24,596.12,24073.0,592.1636,592.581,591.5475,592.422,24073.0
2025-03-03 11:15:00,596.21,596.58,595.72,596.49,10581.0,592.5115,592.8792,592.0245,592.7897,10581.0
2025-03-03 11:20:00,596.42,597.36,596.36,597.25,29634.0,592.7202,593.6543,592.6605,593.545,29634.0
2025-03-03 11:25:00,597.27,597.28,595.25,595.26,10333.0,593.5649,593.5748,591.5574,591.5673,10333.0
2025-03-03 11:30:00,595.42,595.66,595.12,595.18,18798.0,591.7264,591.9649,591.4282,591.4878,18798.0
2025-03-03 11:35:00,595.0,595.57,594.34,594.49,40840.0,591.309,591.8754,590.6531,590.8021,40840.0
2025-03-03 11:40:00,594.51,594.66,594.01,594.25,12385.0,590.822,590.9711,590.3251,590.5636,12385.0
2025-03-03 11:45:00,594.19,595.51,594.19,595.47,12635.0,590.504,591.8158,590.504,591.776,12635.0
2025-03-03 11:50:00,595.35,596.12,595.35,595.86,39732.0,591.6568,592.422,591.6568,592.1636,39732.0
2025-03-03 11:55:00,595.92,596.26,595.76,595.93,39496.0,592.2233,592.5611,592.0642,592.2332,39496.0
2025-03-03 12:00:00,595.86,596.06,595.57,595.99,9152.0,592.1636,592.3624,591.8754,592.2928,9152.0
2025-03-03 12:05:00,595.93,596.51,595.84,596.1,5690.0,592.2332,592.8096,592.1438,592.4021,5690.0
2025-03-03 12:10:00,596.17,596.68,596.08,596.44,23951.0,592.4717,592.9785,592.3823,592.74,23951.0
2025-03-03 12:15:00,596.22,596.97,596.13,596.83,58598.0,592.5214,593.2667,592.432,593.1276,58598.0
2025-03-03 12:20:00,596.85,596.98,596.64,596.84,27930.0,593.1475,593.2767,592.9388,593.1375,27930.0
2025-03-03 12:25:00,596.93,596.93,596.34,596.65,7975.0,593.227,593.227,592.6407,592.9487,7975.0
2025-03-03 12:30:00,596.64,596.78,596.23,596.29,5544.0,592.9388,593.0779,592.5313,592.591,5544.0
2025-03-03 12:35:00,596.32,596.65,596.1,596.6,14378.0,592.6208,592.9487,592.4021,592.899,14378.0
2025-03-03 12:40:00,596.62,597.06,596.49,596.49,12675.0,592.9189,593.3562,592.7897,592.7897,12675.0
2025-03-03 12:45:00,596.49,596.5,595.6,596.11,10353.0,592.7897,592.7997,591.9052,592.4121,10353.0
2025-03-03 12:50:00,596.11,596.14,595.14,595.14,12807.0,592.4121,592.4419,591.4481,591.4481,12807.0
2025-03-03 12:55:00,595.18,595.2,594.3,594.9,30259.0,591.4878,591.5077,590.6133,591.2096,30259.0
2025-03-03 13:00:00,594.78,594.83,594.23,594.33,21655.0,591.0903,591.14,590.5437,590.6431,21655.0
2025-03-03 13:05:00,594.13,594.13,592.71,592.82,24595.0,590.4444,590.4444,589.0332,589.1425,24595.0
2025-03-03 13:10:00,592.63,592.8,591.96,592.16,42428.0,588.9537,589.1226,588.2878,588.4866,42428.0
2025-03-03 13:15:00,592.08,592.86,592.08,592.52,38786.0,588.4071,589.1822,588.4071,588.8443,38786.0
2025-03-03 13:20:00,592.54,593.07,592.16,592.8,41609.0,588.8642,589.3909,588.4866,589.1226,41609.0
2025-03-03 13:25:00,592.78,592.78,590.75,590.86,20481.0,589.1027,589.1027,587.0853,587.1946,20481.0
2025-03-03 13:30:00,590.91,591.56,590.37,590.6,24714.0,587.2443,587.8903,586.7077,586.9363,24714.0
2025-03-03 13:35:00,590.58,591.08,590.28,590.54,26449.0,586.9164,587.4133,586.6182,586.8766,26449.0
2025-03-03 13:40:00,590.52,591.55,590.51,591.23,16850.0,586.8568,587.8804,586.8468,587.5623,16850.0
2025-03-03 13:45:00,591.22,592.8,590.68,591.47,49398.0,587.5524,589.1226,587.0158,587.8009,49398.0
2025-03-03 13:50:00,591.54,592.23,591.32,591.62,20715.0,587.8704,588.5561,587.6518,587.9499,20715.0
2025-03-03 13:55:00,591.5,592.14,591.1,591.97,17282.0,587.8307,588.4667,587.4332,588.2978,17282.0
2025-03-03 14:00:00,591.89,593.03,591.83,592.52,30448.0,588.2183,589.3512,588.1586,588.8443,30448.0
2025-03-03 14:05:00,592.56,592.84,592.27,592.53,12271.0,588.8841,589.1624,588.5959,588.8543,12271.0
2025-03-03 14:10:00,592.53,592.78,592.09,592.19,10113.0,588.8543,589.1027,588.417,588.5164,10113.0
2025-03-03 14:15:00,592.19,592.3,591.19,591.38,16787.0,588.5164,588.6257,587.5226,587.7114,16787.0
2025-03-03 14:20:00,591.34,592.01,591.34,591.7,14653.0,587.6717,588.3375,587.6717,588.0294,14653.0
2025-03-03 14:25:00,591.65,591.66,591.11,591.33,14227.0,587.9797,587.9897,587.4431,587.6617,14227.0
2025-03-03 14:30:00,591.37,592.59,591.37,592.31,18777.0,587.7015,588.9139,587.7015,588.6357,18777.0
2025-03-03 14:35:00,592.26,592.5,591.58,592.44,18663.0,588.586,588.8245,587.9102,588.7648,18663.0
2025-03-03 14:40:00,592.58,593.47,592.58,593.12,24374.0,588.904,589.7885,588.904,589.4406,24374.0
2025-03-03 14:45:00,593.09,593.09,591.37,591.46,31561.0,589.4108,589.4108,587.7015,587.7909,31561.0
2025-03-03 14:50:00,591.45,591.8,588.94,589.64,63498.0,587.781,588.1288,585.2866,585.9822,63498.0
2025-03-03 14:55:00,589.64,590.42,588.84,588.9,51624.0,585.9822,586.7574,585.1872,585.2468,51624.0
2025-03-03 15:00:00,588.89,588.92,586.44,587.22,65935.0,585.2369,585.2667,582.8021,583.5772,65935.0
2025-03-03 15:05:00,587.23,587.51,586.24,586.41,35543.0,583.5872,583.8654,582.6033,582.7723,35543.0
2025-03-03 15:10:00,586.63,586.64,584.93,585.71,48638.0,582.9909,583.0008,581.3014,582.0766,48638.0
2025-03-03 15:15:00,585.72,586.61,585.38,585.43,74111.0,582.0865,582.971,581.7486,581.7983,74111.0
2025-03-03 15:20:00,585.49,585.83,584.63,584.75,119951.0,581.858,582.1958,581.0033,581.1225,119951.0
2025-03-03 15:25:00,584.86,585.02,583.61,584.05,104478.0,581.2319,581.3909,579.9896,580.4269,104478.0
2025-03-03 15:30:00,584.09,585.28,583.97,584.14,79104.0,580.4666,581.6493,580.3474,580.5163,79104.0
2025-03-03 15:35:00,584.16,584.43,583.2,583.31,80621.0,580.5362,580.8045,579.5822,579.6915,80621.0
2025-03-03 15:40:00,583.31,583.7,582.69,583.36,202462.0,579.6915,580.0791,579.0753,579.7412,202462.0
2025-03-03 15:45:00,583.32,585.07,583.28,584.63,119797.0,579.7014,581.4406,579.6617,581.0033,119797.0
2025-03-03 15:50:00,584.56,585.24,584.19,585.24,162711.0,580.9337,581.6095,580.566,581.6095,162711.0
2025-03-03 15:55:00,585.23,586.87,585.12,586.8,564256.0,581.5996,583.2294,581.4903,583.1598,564256.0
2025-03-04 09:30:00,582.47,582.55,580.81,581.38,156026.0,578.8567,578.9362,577.207,577.7735,156026.0
2025-03-04 09:35:00,581.29,582.87,581.23,581.89,172691.0,577.684,579.2542,577.6244,578.2803,172691.0
2025-03-04 09:40:00,581.82,582.5,580.38,581.26,101276.0,578.2107,578.8865,576.7797,577.6542,101276.0
2025-03-04 09:45:00,581.18,582.38,580.73,580.76,62257.0,577.5747,578.7673,577.1275,577.1573,62257.0
2025-03-04 09:50:00,580.86,580.86,579.3,579.76,73763.0,577.2567,577.2567,575.7064,576.1635,73763.0
2025-03-04 09:55:00,579.86,580.46,578.42,578.51,58417.0,576.2629,576.8592,574.8318,574.9213,58417.0
2025-03-04 10:00:00,578.33,578.8,577.49,578.37,59510.0,574.7424,575.2095,573.9076,574.7821,59510.0
2025-03-04 10:05:00,578.43,578.71,577.18,577.27,51573.0,574.8418,575.12,573.5995,573.6889,51573.0
2025-03-04 10:10:00,577.26,578.09,576.73,577.39,75181.0,573.679,574.5039,573.1523,573.8082,75181.0
2025-03-04 10:15:00,577.37,577.37,575.15,575.43,49050.0,573.7883,573.7883,571.5821,571.8604,49050.0
2025-03-04 10:20:00,575.45,576.25,574.93,576.11,157374.0,571.8802,572.6753,571.3635,572.5361,157374.0
2025-03-04 10:25:00,575.94,577.75,575.71,577.3,59582.0,572.3672,574.166,572.1386,573.7188,59582.0
2025-03-04 10:30:00,577.21,578.76,576.99,578.12,56518.0,573.6293,575.1697,573.4107,574.5337,56518.0
2025-03-04 10:35:00,578.19,578.58,577.34,577.54,32941.0,574.6032,574.9908,573.7585,573.9573,32941.0
2025-03-04 10:40:00,577.17,578.17,576.82,578.08,34658.0,573.5896,574.5834,573.2417,574.4939,34658.0
2025-03-04 10:45:00,577.75,578.45,576.45,577.66,25293.0,574.166,574.8616,572.874,574.0765,25293.0
2025-03-04 10:50:00,577.68,577.75,576.26,576.49,23686.0,574.0964,574.166,572.6852,572.9138,23686.0
2025-03-04 10:55:00,576.48,577.0,576.16,576.83,38422.0,572.9039,573.4206,572.5858,573.2517,38422.0
2025-03-04 11:00:00,576.77,577.3,576.19,576.61,32086.0,573.1921,573.7188,572.6156,573.033,32086.0
2025-03-04 11:05:00,576.56,576.61,575.22,575.35,46150.0,572.9834,573.033,571.6517,571.7809,46150.0
2025-03-04 11:10:00,575.44,577.5,575.2,577.39,25811.0,571.8703,573.9175,571.6318,573.8082,25811.0
2025-03-04 11:15:00,577.19,577.77,576.2,576.3,29699.0,573.6094,574.1858,572.6256,572.725,29699.0
2025-03-04 11:20:00,576.4,577.03,575.77,575.95,32470.0,572.8243,573.4504,572.1983,572.3771,32470.0
2025-03-04 11:25:00,575.94,576.08,575.07,575.65,85720.0,572.3672,572.5063,571.5026,572.079,85720.0
2025-03-04 11:30:00,575.66,576.93,575.65,576.39,32570.0,572.0889,573.3511,572.079,572.8144,32570.0
2025-03-04 11:35:00,576.19,577.06,576.04,576.36,26227.0,572.6156,573.4803,572.4666,572.7846,26227.0
2025-03-04 11:40:00,576.26,578.14,576.26,577.93,43029.0,572.6852,574.5536,572.6852,574.3449,43029.0
2025-03-04 11:45:00,577.89,578.59,577.42,578.59,23210.0,574.3051,575.0008,573.838,575.0008,23210.0
2025-03-04 11:50:00,578.4,579.0,577.62,578.61,25923.0,574.8119,575.4082,574.0368,575.0206,25923.0
2025-03-04 11:55:00,578.69,579.31,578.55,578.67,19150.0,575.1001,575.7163,574.961,575.0803,19150.0
2025-03-04 12:00:00,578.75,579.21,578.3,579.06,16186.0,575.1598,575.6169,574.7126,575.4678,16186.0
2025-03-04 12:05:00,578.97,578.97,578.15,578.4,10836.0,575.3784,575.3784,574.5635,574.8119,10836.0
2025-03-04 12:10:00,578.44,579.38,578.43,578.94,10495.0,574.8517,575.7859,574.8418,575.3486,10495.0
2025-03-04 12:15:00,578.97,579.58,578.89,579.47,47559.0,575.3784,575.9846,575.2989,575.8753,47559.0
2025-03-04 12:20:00,579.42,580.45,579.32,580.03,40364.0,575.8256,576.8492,575.7262,576.4318,40364.0
2025-03-04 12:25:00,580.09,581.3,580.0,580.6,36319.0,576.4915,577.6939,576.402,576.9983,36319.0
2025-03-04 12:30:00,580.49,580.5,579.49,580.01,24288.0,576.889,576.8989,575.8952,576.412,24288.0
2025-03-04 12:35:00,580.14,580.81,580.12,580.52,34067.0,576.5411,577.207,576.5213,576.9188,34067.0
2025-03-04 12:40:00,580.51,580.79,579.37,580.05,56068.0,576.9089,577.1871,575.7759,576.4517,56068.0
2025-03-04 12:45:00,579.99,580.86,579.88,580.14,41997.0,576.3921,577.2567,576.2828,576.5411,41997.0
2025-03-04 12:50:00,580.22,580.24,578.71,579.71,16839.0,576.6206,576.6405,575.12,576.1138,16839.0
2025-03-04 12:55:00,579.79,579.79,578.96,579.35,47938.0,576.1933,576.1933,575.3685,575.756,47938.0
2025-03-04 13:00:00,579.27,579.93,578.9,579.67,25294.0,575.6765,576.3324,575.3088,576.0741,25294.0
2025-03-04 13:05:00,579.5,581.36,579.47,581.24,43313.0,575.9051,577.7536,575.8753,577.6343,43313.0
2025-03-04 13:10:00,581.14,582.79,581.14,582.47,29557.0,577.5349,579.1747,577.5349,578.8567,29557.0
2025-03-04 13:15:00,582.48,582.54,580.84,581.43,29857.0,578.8666,578.9263,577.2368,577.8231,29857.0
2025-03-04 13:20:00,581.51,581.61,580.44,580.62,32920.0,577.9026,578.002,576.8393,577.0182,32920.0
2025-03-04 13:25:00,580.71,580.72,580.0,580.33,13042.0,577.1076,577.1175,576.402,576.73,13042.0
2025-03-04 13:30:00,580.07,581.03,579.77,581.03,13243.0,576.4716,577.4256,576.1734,577.4256,13243.0
2025-03-04 13:35:00,580.94,581.45,580.59,581.45,22138.0,577.3362,577.843,576.9884,577.843,22138.0
2025-03-04 13:40:00,581.55,582.28,581.42,581.81,34820.0,577.9424,578.6679,577.8132,578.2008,34820.0
2025-03-04 13:45:00,581.83,582.43,581.7,581.88,10675.0,578.2207,578.8169,578.0915,578.2704,10675.0
2025-03-04 13:50:00,581.68,582.73,581.59,582.55,33329.0,578.0716,579.1151,577.9822,578.9362,33329.0
2025-03-04 13:55:00,582.61,583.58,582.61,583.04,30380.0,578.9958,579.9598,578.9958,579.4232,30380.0
2025-03-04 14:00:00,582.96,584.5,582.96,584.27,34956.0,579.3437,580.8741,579.3437,580.6455,34956.0
2025-03-04 14:05:00,584.16,585.29,584.16,584.83,38905.0,580.5362,581.6592,580.5362,581.2021,38905.0
2025-03-04 14:10:00,584.97,584.98,584.0,584.33,33749.0,581.3412,581.3511,580.3772,580.7052,33749.0
2025-03-04 14:15:00,584.36,584.77,584.1,584.47,25963.0,580.735,581.1424,580.4766,580.8443,25963.0
2025-03-04 14:20:00,584.53,585.71,584.46,585.4,36367.0,580.9039,582.0766,580.8343,581.7685,36367.0
2025-03-04 14:25:00,585.53,585.7,584.14,584.18,25081.0,581.8977,582.0667,580.5163,580.5561,25081.0
2025-03-04 14:30:00,584.31,584.4,583.65,583.99,21297.0,580.6853,580.7747,580.0294,580.3673,21297.0
2025-03-04 14:35:00,583.92,584.77,583.92,584.77,56068.0,580.2977,581.1424,580.2977,581.1424,56068.0
2025-03-04 14:40:00,584.64,585.18,584.38,584.94,11171.0,581.0132,581.5499,580.7548,581.3114,11171.0
2025-03-04 14:45:00,584.92,585.72,584.73,584.87,23389.0,581.2915,582.0865,581.1027,581.2418,23389.0
2025-03-04 14:50:00,585.0,585.54,584.85,585.09,17367.0,581.371,581.9076,581.2219,581.4604,17367.0
2025-03-04 14:55:00,585.03,585.89,585.01,585.69,32097.0,581.4008,582.2555,581.3809,582.0567,32097.0
2025-03-04 15:00:00,585.73,586.4,585.0,585.26,35918.0,582.0965,582.7623,581.371,581.6294,35918.0
2025-03-04 15:05:00,585.26,586.08,585.02,585.83,27144.0,581.6294,582.4443,581.3909,582.1958,27144.0
2025-03-04 15:10:00,585.82,586.58,585.71,586.21,47006.0,582.1859,582.9412,582.0766,582.5735,47006.0
2025-03-04 15:15:00,586.16,586.87,585.81,586.76,43094.0,582.5238,583.2294,582.176,583.1201,43094.0
2025-03-04 15:20:00,586.85,588.16,586.73,588.07,59262.0,583.2095,584.5114,583.0903,584.422,59262.0
2025-03-04 15:25:00,588.05,588.05,586.63,586.74,37775.0,584.4021,584.4021,582.9909,583.1002,37775.0
2025-03-04 15:30:00,586.67,586.69,583.17,583.71,49197.0,583.0306,583.0505,579.5523,580.089,49197.0
2025-03-04 15:35:00,583.93,584.24,582.74,582.83,69810.0,580.3076,580.6157,579.125,579.2145,69810.0
2025-03-04 15:40:00,582.69,583.13,581.69,582.83,47464.0,579.0753,579.5126,578.0815,579.2145,47464.0
2025-03-04 15:45:00,583.03,583.4,580.98,581.17,42375.0,579.4132,579.7809,577.3759,577.5648,42375.0
2025-03-04 15:50:00,581.06,581.06,577.42,579.24,104193.0,577.4554,577.4554,573.838,575.6467,104193.0
2025-03-04 15:55:00,579.54,579.93,578.95,579.62,253229.0,575.9449,576.3324,575.3585,576.0244,253229.0
2025-03-05 09:30:00,579.43,580.37,579.13,580.3,146527.0,575.8356,576.7697,575.5374,576.7002,146527.0
2025-03-05 09:35:00,580.28,580.62,579.29,580.42,48507.0,576.6803,577.0182,575.6964,576.8194,48507.0
2025-03-05 09:40:00,580.53,581.85,580.53,581.3,100148.0,576.9287,578.2405,576.9287,577.6939,100148.0
2025-03-05 09:45:00,581.29,581.47,579.67,579.67,33444.0,577.684,577.8629,576.0741,576.0741,33444.0
2025-03-05 09:50:00,579.37,580.62,579.15,579.41,32471.0,575.7759,577.0182,575.5573,575.8157,32471.0
2025-03-05 09:55:00,579.33,579.7,577.75,578.83,24708.0,575.7362,576.1039,574.166,575.2393,24708.0
2025-03-05 10:00:00,579.15,582.13,578.71,580.99,83269.0,575.5573,578.5188,575.12,577.3859,83269.0
2025-03-05 10:05:00,581.11,582.34,580.85,581.6,26165.0,577.5051,578.7275,577.2467,577.9921,26165.0
2025-03-05 10:10:00,581.72,581.81,580.8,581.1,21670.0,578.1113,578.2008,577.1971,577.4952,21670.0
2025-03-05 10:15:00,581.18,581.18,579.47,579.47,19810.0,577.5747,577.5747,575.8753,575.8753,19810.0
2025-03-05 10:20:00,579.65,579.96,578.21,578.9,100618.0,576.0542,576.3623,574.6231,575.3088,100618.0
2025-03-05 10:25:00,579.08,579.3,578.18,578.64,33760.0,575.4877,575.7064,574.5933,575.0505,33760.0
2025-03-05 10:30:00,578.5,579.79,578.35,579.37,54450.0,574.9113,576.1933,574.7622,575.7759,54450.0
2025-03-05 10:35:00,579.37,581.06,579.23,580.62,71464.0,575.7759,577.4554,575.6368,577.0182,71464.0
2025-03-05 10:40:00,580.64,580.65,579.42,580.04,51841.0,577.038,577.048,575.8256,576.4418,51841.0
2025-03-05 10:45:00,580.03,580.74,579.15,579.45,37101.0,576.4318,577.1374,575.5573,575.8554,37101.0
2025-03-05 10:50:00,579.29,580.19,578.63,580.18,26948.0,575.6964,576.5908,575.0405,576.5809,26948.0
2025-03-05 10:55:00,580.21,580.58,579.57,579.67,42610.0,576.6107,576.9784,575.9747,576.0741,42610.0
2025-03-05 11:00:00,579.33,579.47,578.37,578.65,8977.0,575.7362,575.8753,574.7821,575.0604,8977.0
2025-03-05 11:05:00,578.81,578.91,578.0,578.16,21117.0,575.2194,575.3188,574.4144,574.5734,21117.0
2025-03-05 11:10:00,578.16,578.16,576.58,577.65,34923.0,574.5734,574.5734,573.0032,574.0666,34923.0
2025-03-05 11:15:00,577.64,577.76,577.0,577.1,29971.0,574.0567,574.1759,573.4206,573.52,29971.0
2025-03-05 11:20:00,577.11,577.61,576.66,577.6,32437.0,573.5299,574.0268,573.0827,574.0169,32437.0
2025-03-05 11:25:00,577.69,577.74,576.64,577.61,32848.0,574.1063,574.156,573.0629,574.0268,32848.0
2025-03-05 11:30:00,577.59,577.59,576.18,576.41,307222.0,574.007,574.007,572.6057,572.8343,307222.0
2025-03-05 11:35:00,576.47,577.49,576.21,577.16,50352.0,572.8939,573.9076,572.6355,573.5796,50352.0
2025-03-05 11:40:00,577.17,577.17,575.99,576.14,26022.0,573.5896,573.5896,572.4169,572.566,26022.0
2025-03-05 11:45:00,576.31,576.77,575.83,576.57,40351.0,572.7349,573.1921,572.2579,572.9933,40351.0
2025-03-05 11:50:00,576.54,576.9,575.9,576.78,306101.0,572.9635,573.3212,572.3274,573.202,306101.0
2025-03-05 11:55:00,576.88,579.51,576.74,578.68,82669.0,573.3014,575.9151,573.1622,575.0902,82669.0
2025-03-05 12:00:00,578.58,580.35,578.55,578.89,84714.0,574.9908,576.7498,574.961,575.2989,84714.0
2025-03-05 12:05:00,578.88,579.51,578.8,579.51,13252.0,575.289,575.9151,575.2095,575.9151,13252.0
2025-03-05 12:10:00,579.53,579.93,579.1,579.26,97997.0,575.9349,576.3324,575.5076,575.6666,97997.0
2025-03-05 12:15:00,579.39,580.26,579.18,579.73,20721.0,575.7958,576.6604,575.5871,576.1337,20721.0
2025-03-05 12:20:00,579.78,581.05,579.78,580.82,18327.0,576.1834,577.4455,576.1834,577.2169,18327.0
2025-03-05 12:25:00,580.82,581.53,580.5,581.33,21136.0,577.2169,577.9225,576.8989,577.7238,21136.0
2025-03-05 12:30:00,581.55,581.79,581.3,581.69,13271.0,577.9424,578.1809,577.6939,578.0815,13271.0
2025-03-05 12:35:00,581.65,582.02,581.33,581.99,274539.0,578.0418,578.4095,577.7238,578.3797,274539.0
2025-03-05 12:40:00,582.09,582.21,581.62,581.9,22067.0,578.479,578.5983,578.012,578.2902,22067.0
2025-03-05 12:45:00,581.72,581.87,580.71,581.87,16180.0,578.1113,578.2604,577.1076,578.2604,16180.0
2025-03-05 12:50:00,581.91,583.38,581.88,582.86,27162.0,578.3002,579.761,578.2704,579.2443,27162.0
2025-03-05 12:55:00,582.78,583.64,582.78,583.6,19709.0,579.1648,580.0194,579.1648,579.9797,19709.0
2025-03-05 13:00:00,583.55,583.74,583.03,583.54,38031.0,579.93,580.1188,579.4132,579.9201,38031.0
2025-03-05 13:05:00,583.47,583.95,580.66,581.12,62110.0,579.8505,580.3275,577.0579,577.5151,62110.0
2025-03-05 13:10:00,581.0,582.72,581.0,582.12,32563.0,577.3958,579.1051,577.3958,578.5089,32563.0
2025-03-05 13:15:00,582.04,582.69,581.73,582.39,54163.0,578.4294,579.0753,578.1213,578.7772,54163.0
2025-03-05 13:20:00,582.42,582.76,581.96,582.42,29622.0,578.807,579.1449,578.3499,578.807,29622.0
2025-03-05 13:25:00,582.4,582.46,581.68,581.92,16523.0,578.7871,578.8468,578.0716,578.3101,16523.0
2025-03-05 13:30:00,581.89,582.34,580.69,581.54,73690.0,578.2803,578.7275,577.0877,577.9325,73690.0
2025-03-05 13:35:00,581.43,582.19,581.03,582.13,20627.0,577.8231,578.5784,577.4256,578.5188,20627.0
2025-03-05 13:40:00,582.15,582.15,581.12,581.27,22971.0,578.5387,578.5387,577.5151,577.6641,22971.0
2025-03-05 13:45:00,581.56,583.04,581.54,582.85,17588.0,577.9523,579.4232,577.9325,579.2343,17588.0
2025-03-05 13:50:00,582.96,583.6,582.89,583.27,31083.0,579.3437,579.9797,579.2741,579.6517,31083.0
2025-03-05 13:55:00,583.35,584.35,583.35,584.27,19671.0,579.7312,580.725,579.7312,580.6455,19671.0
2025-03-05 14:00:00,584.23,585.18,583.66,585.17,26820.0,580.6058,581.5499,580.0393,581.5399,26820.0
2025-03-05 14:05:00,585.17,586.64,584.85,586.63,120522.0,581.5399,583.0008,581.2219,582.9909,120522.0
2025-03-05 14:10:00,586.62,587.0,586.23,586.81,25009.0,582.9809,583.3586,582.5934,583.1698,25009.0
2025-03-05 14:15:00,586.74,587.11,585.48,585.5,87086.0,583.1002,583.4679,581.848,581.8679,87086.0
2025-03-05 14:20:00,585.23,586.73,585.21,586.73,11349.0,581.5996,583.0903,581.5797,583.0903,11349.0
2025-03-05 14:25:00,586.72,586.8,585.56,585.56,19731.0,583.0803,583.1598,581.9275,581.9275,19731.0
2025-03-05 14:30:00,585.81,586.23,585.61,586.01,14373.0,582.176,582.5934,581.9772,582.3747,14373.0
2025-03-05 14:35:00,585.94,586.29,584.96,585.84,28131.0,582.3052,582.653,581.3312,582.2058,28131.0
2025-03-05 14:40:00,585.85,586.35,585.55,585.63,35756.0,582.2157,582.7126,581.9176,581.9971,35756.0
2025-03-05 14:45:00,585.68,586.53,585.48,586.41,16389.0,582.0468,582.8915,581.848,582.7723,16389.0
2025-03-05 14:50:00,586.62,586.71,586.06,586.53,32793.0,582.9809,583.0704,582.4244,582.8915,32793.0
2025-03-05 14:55:00,586.65,587.0,585.77,585.77,24481.0,583.0108,583.3586,582.1362,582.1362,24481.0
2025-03-05 15:00:00,585.99,587.46,585.79,587.1,32468.0,582.3549,583.8157,582.1561,583.458,32468.0
2025-03-05 15:05:00,587.02,587.65,586.83,587.49,24728.0,583.3785,584.0046,583.1896,583.8456,24728.0
2025-03-05 15:10:00,587.4,587.59,587.04,587.41,49489.0,583.7561,583.9449,583.3983,583.766,49489.0
2025-03-05 15:15:00,587.46,587.52,585.04,586.04,30055.0,583.8157,583.8754,581.4107,582.4045,30055.0
2025-03-05 15:20:00,586.21,586.41,585.05,585.79,26801.0,582.5735,582.7723,581.4207,582.1561,26801.0
2025-03-05 15:25:00,585.82,587.1,585.71,586.94,44641.0,582.1859,583.458,582.0766,583.299,44641.0
2025-03-05 15:30:00,586.81,586.85,585.59,586.0,79800.0,583.1698,583.2095,581.9573,582.3648,79800.0
2025-03-05 15:35:00,586.14,586.4,585.46,586.36,25350.0,582.5039,582.7623,581.8281,582.7226,25350.0
2025-03-05 15:40:00,586.25,586.73,586.0,586.56,48441.0,582.6132,583.0903,582.3648,582.9213,48441.0
2025-03-05 15:45:00,586.41,586.42,585.53,585.89,40498.0,582.7723,582.7822,581.8977,582.2555,40498.0
2025-03-05 15:50:00,585.87,586.71,584.22,586.44,97329.0,582.2356,583.0704,580.5958,582.8021,97329.0
2025-03-05 15:55:00,586.39,586.51,585.53,585.86,225955.0,582.7524,582.8716,581.8977,582.2257,225955.0
2025-03-06 09:30:00,578.25,578.49,577.33,577.9,120171.0,574.6629,574.9014,573.7486,574.315,120171.0
2025-03-06 09:35:00,577.84,577.88,576.55,577.56,55703.0,574.2554,574.2952,572.9734,573.9772,55703.0
2025-03-06 09:40:00,577.44,578.0,576.21,576.4,139569.0,573.8579,574.4144,572.6355,572.8243,139569.0
2025-03-06 09:45:00,576.35,577.64,576.3,577.42,45667.0,572.7747,574.0567,572.725,573.838,45667.0
2025-03-06 09:50:00,577.42,578.76,577.3,577.62,28820.0,573.838,575.1697,573.7188,574.0368,28820.0
2025-03-06 09:55:00,577.46,577.86,576.93,577.23,20897.0,573.8778,574.2753,573.3511,573.6492,20897.0
2025-03-06 10:00:00,577.0,579.38,576.84,579.08,36882.0,573.4206,575.7859,573.2616,575.4877,36882.0
2025-03-06 10:05:00,579.13,580.5,579.13,580.21,34420.0,575.5374,576.8989,575.5374,576.6107,34420.0
2025-03-06 10:10:00,580.07,580.42,579.74,580.25,17894.0,576.4716,576.8194,576.1436,576.6505,17894.0
2025-03-06 10:15:00,580.14,581.1,580.1,580.77,167913.0,576.5411,577.4952,576.5014,577.1672,167913.0
2025-03-06 10:20:00,580.8,581.45,580.69,580.78,26418.0,577.1971,577.843,577.0877,577.1772,26418.0
2025-03-06 10:25:00,580.74,581.35,579.79,581.25,32839.0,577.1374,577.7436,576.1933,577.6443,32839.0
2025-03-06 10:30:00,581.23,581.35,580.54,580.97,22611.0,577.6244,577.7436,576.9387,577.366,22611.0
2025-03-06 10:35:00,580.91,582.42,580.7,582.42,73979.0,577.3064,578.807,577.0977,578.807,73979.0
2025-03-06 10:40:00,582.27,582.79,582.03,582.63,12782.0,578.6579,579.1747,578.4194,579.0157,12782.0
2025-03-06 10:45:00,582.5,582.78,581.86,581.9,20643.0,578.8865,579.1648,578.2505,578.2902,20643.0
2025-03-06 10:50:00,581.94,581.95,580.43,580.51,50029.0,578.33,578.3399,576.8293,576.9089,50029.0
2025-03-06 10:55:00,580.61,581.6,580.29,581.54,29973.0,577.0082,577.9921,576.6902,577.9325,29973.0
2025-03-06 11:00:00,581.62,582.35,581.61,581.79,13587.0,578.012,578.7374,578.002,578.1809,13587.0
2025-03-06 11:05:00,581.71,582.81,581.51,582.81,12296.0,578.1014,579.1946,577.9026,579.1946,12296.0
2025-03-06 11:10:00,582.84,582.88,581.87,582.09,8935.0,579.2244,579.2641,578.2604,578.479,8935.0
2025-03-06 11:15:00,582.13,582.42,581.63,581.83,67283.0,578.5188,578.807,578.0219,578.2207,67283.0
2025-03-06 11:20:00,581.73,581.86,580.48,581.3,17563.0,578.1213,578.2505,576.879,577.6939,17563.0
2025-03-06 11:25:00,581.41,581.86,579.91,581.31,52605.0,577.8033,578.2505,576.3126,577.7039,52605.0
2025-03-06 11:30:00,581.29,582.83,580.97,581.88,23450.0,577.684,579.2145,577.366,578.2704,23450.0
2025-03-06 11:35:00,581.7,581.71,579.71,579.84,56092.0,578.0915,578.1014,576.1138,576.243,56092.0
2025-03-06 11:40:00,579.89,580.01,579.17,579.4,90003.0,576.2927,576.412,575.5772,575.8057,90003.0
2025-03-06 11:45:00,579.65,579.89,579.03,579.09,19125.0,576.0542,576.2927,575.438,575.4977,19125.0
2025-03-06 11:50:00,578.99,579.06,577.74,578.15,25185.0,575.3983,575.4678,574.156,574.5635,25185.0
2025-03-06 11:55:00,578.0,578.02,577.19,577.29,27346.0,574.4144,574.4343,573.6094,573.7088,27346.0
2025-03-06 12:00:00,577.05,577.69,575.98,575.98,39260.0,573.4703,574.1063,572.407,572.407,39260.0
2025-03-06 12:05:00,576.0,576.57,575.25,576.43,97706.0,572.4268,572.9933,571.6815,572.8542,97706.0
2025-03-06 12:10:00,576.4,576.58,575.66,575.67,35483.0,572.8243,573.0032,572.0889,572.0989,35483.0
2025-03-06 12:15:00,575.71,576.33,575.41,576.25,28120.0,572.1386,572.7548,571.8405,572.6753,28120.0
2025-03-06 12:20:00,576.14,577.22,576.07,576.08,25762.0,572.566,573.6393,572.4964,572.5063,25762.0
2025-03-06 12:25:00,576.06,576.06,574.75,575.27,82075.0,572.4865,572.4865,571.1846,571.7014,82075.0
2025-03-06 12:30:00,575.25,576.5,575.21,575.62,19757.0,571.6815,572.9237,571.6417,572.0492,19757.0
2025-03-06 12:35:00,575.7,575.7,574.92,574.93,26715.0,572.1287,572.1287,571.3535,571.3635,26715.0
2025-03-06 12:40:00,574.84,576.2,574.84,575.28,26437.0,571.274,572.6256,571.274,571.7113,26437.0
2025-03-06 12:45:00,575.27,575.35,573.81,574.07,81039.0,571.7014,571.7809,570.2504,570.5088,81039.0
2025-03-06 12:50:00,573.99,574.67,573.91,574.56,25407.0,570.4293,571.1051,570.3498,570.9958,25407.0
2025-03-06 12:55:00,574.63,576.27,574.52,575.73,17038.0,571.0653,572.6952,570.956,572.1585,17038.0
2025-03-06 13:00:00,575.88,575.94,575.0,575.32,26529.0,572.3076,572.3672,571.433,571.751,26529.0
2025-03-06 13:05:00,575.25,575.82,574.9,575.22,53374.0,571.6815,572.2479,571.3337,571.6517,53374.0
2025-03-06 13:10:00,575.28,575.76,574.73,575.69,108219.0,571.7113,572.1883,571.1647,572.1188,108219.0
2025-03-06 13:15:00,575.69,576.66,575.66,576.54,84716.0,572.1188,573.0827,572.0889,572.9635,84716.0
2025-03-06 13:20:00,576.53,576.85,576.2,576.66,58065.0,572.9535,573.2716,572.6256,573.0827,58065.0
2025-03-06 13:25:00,576.74,576.79,575.1,575.29,23933.0,573.1622,573.2119,571.5324,571.7212,23933.0
2025-03-06 13:30:00,575.31,575.87,574.96,575.24,14627.0,571.7411,572.2976,571.3933,571.6715,14627.0
2025-03-06 13:35:00,575.25,575.5,573.88,574.02,29556.0,571.6815,571.9299,570.32,570.4591,29556.0
2025-03-06 13:40:00,573.76,573.94,573.18,573.86,37578.0,570.2007,570.3796,569.6243,570.3001,37578.0
2025-03-06 13:45:00,573.96,574.92,573.73,574.57,18381.0,570.3995,571.3535,570.1709,571.0057,18381.0
2025-03-06 13:50:00,574.43,575.47,574.42,574.94,16344.0,570.8666,571.9001,570.8566,571.3734,16344.0
2025-03-06 13:55:00,575.02,575.21,574.6,574.85,20929.0,571.4529,571.6417,571.0355,571.284,20929.0
2025-03-06 14:00:00,575.01,575.01,573.68,573.72,34909.0,571.443,571.443,570.1212,570.161,34909.0
2025-03-06 14:05:00,573.85,574.37,573.6,574.23,26718.0,570.2902,570.8069,570.0417,570.6678,26718.0
2025-03-06 14:10:00,574.32,575.08,574.25,574.37,35517.0,570.7572,571.5125,570.6877,570.8069,35517.0
2025-03-06 14:15:00,574.27,574.72,573.4,573.65,39462.0,570.7076,571.1548,569.843,570.0914,39462.0
2025-03-06 14:20:00,573.7,574.03,573.34,573.99,25538.0,570.1411,570.469,569.7833,570.4293,25538.0
2025-03-06 14:25:00,573.83,573.86,572.88,573.37,40194.0,570.2703,570.3001,569.3262,569.8131,40194.0
2025-03-06 14:30:00,573.34,573.91,572.87,573.38,31221.0,569.7833,570.3498,569.3162,569.8231,31221.0
2025-03-06 14:35:00,573.47,574.0,573.18,573.56,26082.0,569.9125,570.4392,569.6243,570.002,26082.0
2025-03-06 14:40:00,573.45,574.91,573.44,574.5,19079.0,569.8926,571.3436,569.8827,570.9361,19079.0
2025-03-06 14:45:00,574.67,576.94,574.65,576.4,60385.0,571.1051,573.361,571.0852,572.8243,60385.0
2025-03-06 14:50:00,576.48,577.72,576.29,576.53,53915.0,572.9039,574.1362,572.715,572.9535,53915.0
2025-03-06 14:55:00,576.37,576.43,573.59,573.81,46090.0,572.7945,572.8542,570.0318,570.2504,46090.0
2025-03-06 15:00:00,573.76,575.05,573.24,574.95,28286.0,570.2007,571.4827,569.6839,571.3833,28286.0
2025-03-06 15:05:00,574.96,575.7,574.6,575.13,42002.0,571.3933,572.1287,571.0355,571.5622,42002.0
2025-03-06 15:10:00,575.14,576.0,574.97,575.97,43187.0,571.5722,572.4268,571.4032,572.397,43187.0
2025-03-06 15:15:00,575.79,576.32,575.22,576.02,35023.0,572.2181,572.7448,571.6517,572.4467,35023.0
2025-03-06 15:20:00,575.86,576.34,573.99,574.22,48394.0,572.2877,572.7647,570.4293,570.6579,48394.0
2025-03-06 15:25:00,574.47,575.9,574.27,575.83,36243.0,570.9063,572.3274,570.7076,572.2579,36243.0
2025-03-06 15:30:00,575.87,576.87,575.56,575.74,45544.0,572.2976,573.2914,571.9896,572.1684,45544.0
2025-03-06 15:35:00,575.57,576.42,575.12,575.23,67908.0,571.9995,572.8442,571.5523,571.6616,67908.0
2025-03-06 15:40:00,575.11,575.4,574.41,574.58,33504.0,571.5423,571.8305,570.8467,571.0156,33504.0
2025-03-06 15:45:00,574.5,575.8,574.3,575.8,44449.0,570.9361,572.2281,570.7374,572.2281,44449.0
2025-03-06 15:50:00,575.81,576.23,575.19,576.15,66253.0,572.238,572.6554,571.6219,572.5759,66253.0
2025-03-06 15:55:00,576.19,576.28,574.92,575.56,144974.0,572.6156,572.7051,571.3535,571.9896,144974.0
2025-03-07 09:30:00,573.63,575.47,573.53,575.44,101597.0,570.0715,571.9001,569.9722,571.8703,101597.0
2025-03-07 09:35:00,575.54,575.8,574.06,574.95,42617.0,571.9697,572.2281,570.4989,571.3833,42617.0
2025-03-07 09:40:00,574.98,577.52,574.98,576.54,46557.0,571.4132,573.9374,571.4132,572.9635,46557.0
2025-03-07 09:45:00,576.54,578.51,576.54,578.0,42982.0,572.9635,574.9213,572.9635,574.4144,42982.0
2025-03-07 09:50:00,578.12,578.73,577.74,578.44,28424.0,574.5337,575.1399,574.156,574.8517,28424.0
2025-03-07 09:55:00,578.48,578.8,576.63,576.84,35589.0,574.8914,575.2095,573.0529,573.2616,35589.0
2025-03-07 10:00:00,576.48,577.63,575.52,577.26,31585.0,572.9039,574.0467,571.9498,573.679,31585.0
2025-03-07 10:05:00,577.34,577.79,576.92,577.38,18364.0,573.7585,574.2057,573.3411,573.7983,18364.0
2025-03-07 10:10:00,577.26,577.59,575.83,575.92,15016.0,573.679,574.007,572.2579,572.3473,15016.0
2025-03-07 10:15:00,575.89,575.9,574.57,574.93,42074.0,572.3175,572.3274,571.0057,571.3635,42074.0
2025-03-07 10:20:00,574.86,576.12,574.77,575.93,13117.0,571.2939,572.5461,571.2045,572.3573,13117.0
2025-03-07 10:25:00,575.83,575.83,574.69,575.15,7712.0,572.2579,572.2579,571.125,571.5821,7712.0
2025-03-07 10:30:00,575.05,575.06,572.33,572.79,30417.0,571.4827,571.4927,568.7796,569.2367,30417.0
2025-03-07 10:35:00,572.51,572.61,571.53,571.84,22187.0,568.9585,569.0579,567.9846,568.2926,22187.0
2025-03-07 10:40:00,571.65,572.46,571.22,572.46,29997.0,568.1038,568.9088,567.6765,568.9088,29997.0
2025-03-07 10:45:00,572.27,575.72,572.07,574.51,75138.0,568.72,572.1486,568.5212,570.9461,75138.0
2025-03-07 10:50:00,574.72,574.8,572.66,573.61,49277.0,571.1548,571.2343,569.1075,570.0517,49277.0
2025-03-07 10:55:00,573.69,574.18,573.02,573.66,21536.0,570.1312,570.6181,569.4653,570.1013,21536.0
2025-03-07 11:00:00,573.5,573.65,572.6,573.13,21307.0,569.9423,570.0914,569.0479,569.5746,21307.0
2025-03-07 11:05:00,573.04,573.93,572.87,573.42,9282.0,569.4852,570.3697,569.3162,569.8628,9282.0
2025-03-07 11:10:00,573.38,573.47,572.7,573.01,12938.0,569.8231,569.9125,569.1473,569.4554,12938.0
2025-03-07 11:15:00,573.09,573.09,571.64,571.74,10881.0,569.5349,569.5349,568.0939,568.1933,10881.0
2025-03-07 11:20:00,571.93,571.95,571.22,571.27,30453.0,568.3821,568.402,567.6765,567.7262,30453.0
2025-03-07 11:25:00,571.23,571.38,570.1,570.3,90705.0,567.6864,567.8355,566.5634,566.7622,90705.0
2025-03-07 11:30:00,570.41,570.73,570.07,570.29,52018.0,566.8715,567.1895,566.5336,566.7522,52018.0
2025-03-07 11:35:00,570.32,570.43,569.69,569.92,211836.0,566.7821,566.8914,566.156,566.3845,211836.0
2025-03-07 11:40:00,569.89,569.93,569.05,569.83,175963.0,566.3547,566.3945,565.5199,566.2951,175963.0
2025-03-07 11:45:00,569.65,570.01,568.92,569.3,112971.0,566.1162,566.474,565.3907,565.7684,112971.0
2025-03-07 11:50:00,569.35,569.44,568.4,569.03,207929.0,565.8181,565.9075,564.874,565.5001,207929.0
2025-03-07 11:55:00,569.01,569.91,568.85,569.8,91372.0,565.4802,566.3746,565.3212,566.2653,91372.0
2025-03-07 12:00:00,569.89,571.32,569.77,570.11,86769.0,566.3547,567.7759,566.2355,566.5734,86769.0
2025-03-07 12:05:00,570.19,570.64,568.88,569.2,36108.0,566.6529,567.1001,565.351,565.669,36108.0
2025-03-07 12:10:00,569.25,569.85,568.61,569.68,41803.0,565.7187,566.315,565.0827,566.146,41803.0
2025-03-07 12:15:00,569.79,569.82,568.56,568.88,67227.0,566.2554,566.2852,565.033,565.351,67227.0
2025-03-07 12:20:00,568.79,570.34,568.75,570.24,41694.0,565.2616,566.8019,565.2218,566.7026,41694.0
2025-03-07 12:25:00,570.28,570.79,570.0,570.69,29989.0,566.7423,567.2491,566.464,567.1498,29989.0
2025-03-07 12:30:00,570.7,572.25,570.17,572.11,57162.0,567.1597,568.7001,566.633,568.561,57162.0
2025-03-07 12:35:00,572.09,573.08,571.54,572.24,44529.0,568.5411,569.5249,567.9945,568.6902,44529.0
2025-03-07 12:40:00,572.14,574.05,572.13,573.97,33827.0,568.5908,570.4889,568.5808,570.4094,33827.0
2025-03-07 12:45:00,573.95,575.0,573.89,574.11,49999.0,570.3895,571.433,570.3299,570.5486,49999.0
2025-03-07 12:50:00,574.14,575.7,574.05,575.7,29801.0,570.5784,572.1287,570.4889,572.1287,29801.0
2025-03-07 12:55:00,575.56,575.85,572.5,572.9,30500.0,571.9896,572.2778,568.9485,569.3461,30500.0
2025-03-07 13:00:00,573.12,575.64,572.87,575.55,76786.0,569.5647,572.0691,569.3162,571.9796,76786.0
2025-03-07 13:05:00,575.56,576.76,575.42,575.49,40701.0,571.9896,573.1821,571.8504,571.92,40701.0
2025-03-07 13:10:00,575.52,576.21,574.64,576.14,32926.0,571.9498,572.6355,571.0753,572.566,32926.0
2025-03-07 13:15:00,576.22,576.49,575.88,576.43,27634.0,572.6455,572.9138,572.3076,572.8542,27634.0
2025-03-07 13:20:00,576.22,577.03,575.26,575.31,49816.0,572.6455,573.4504,571.6914,571.7411,49816.0
2025-03-07 13:25:00,575.25,575.65,574.92,575.14,23176.0,571.6815,572.079,571.3535,571.5722,23176.0
2025-03-07 13:30:00,575.26,575.92,575.05,575.61,24837.0,571.6914,572.3473,571.4827,572.0392,24837.0
2025-03-07 13:35:00,575.61,577.4,575.47,577.37,37615.0,572.0392,573.8181,571.9001,573.7883,37615.0
2025-03-07 13:40:00,577.27,577.69,576.31,576.92,28130.0,573.6889,574.1063,572.7349,573.3411,28130.0
2025-03-07 13:45:00,576.93,577.7,576.85,577.06,37085.0,573.3511,574.1163,573.2716,573.4803,37085.0
2025-03-07 13:50:00,577.16,578.0,576.97,577.9,20206.0,573.5796,574.4144,573.3908,574.315,20206.0
2025-03-07 13:55:00,577.93,578.03,577.31,577.96,18798.0,574.3449,574.4442,573.7287,574.3747,18798.0
2025-03-07 14:00:00,578.02,578.91,577.88,578.46,36504.0,574.4343,575.3188,574.2952,574.8716,36504.0
2025-03-07 14:05:00,578.39,578.39,576.91,576.96,20065.0,574.802,574.802,573.3312,573.3809,20065.0
2025-03-07 14:10:00,576.95,578.07,576.95,577.77,31639.0,573.3709,574.484,573.3709,574.1858,31639.0
2025-03-07 14:15:00,577.81,578.71,577.74,578.67,22778.0,574.2256,575.12,574.156,575.0803,22778.0
2025-03-07 14:20:00,578.74,580.06,578.73,579.93,55004.0,575.1498,576.4616,575.1399,576.3324,55004.0
2025-03-07 14:25:00,579.91,579.99,578.65,579.35,22607.0,576.3126,576.3921,575.0604,575.756,22607.0
2025-03-07 14:30:00,579.37,579.89,579.03,579.25,22148.0,575.7759,576.2927,575.438,575.6567,22148.0
2025-03-07 14:35:00,579.38,579.78,578.5,579.45,36577.0,575.7859,576.1834,574.9113,575.8554,36577.0
2025-03-07 14:40:00,579.48,579.6,578.26,578.51,29945.0,575.8852,576.0045,574.6728,574.9213,29945.0
2025-03-07 14:45:00,578.4,578.41,577.58,577.73,24879.0,574.8119,574.8219,573.997,574.1461,24879.0
2025-03-07 14:50:00,577.65,578.18,577.48,578.04,17549.0,574.0666,574.5933,573.8976,574.4542,17549.0
2025-03-07 14:55:00,578.09,578.44,577.75,577.94,20901.0,574.5039,574.8517,574.166,574.3548,20901.0
2025-03-07 15:00:00,577.92,578.09,577.41,577.76,26725.0,574.3349,574.5039,573.8281,574.1759,26725.0
2025-03-07 15:05:00,577.8,579.21,577.8,579.11,33088.0,574.2157,575.6169,574.2157,575.5175,33088.0
2025-03-07 15:10:00,579.12,579.44,578.55,578.65,49350.0,575.5275,575.8455,574.961,575.0604,49350.0
2025-03-07 15:15:00,578.52,579.37,577.54,579.1,29842.0,574.9312,575.7759,573.9573,575.5076,29842.0
2025-03-07 15:20:00,579.01,579.04,578.06,578.28,37560.0,575.4182,575.448,574.474,574.6927,37560.0
2025-03-07 15:25:00,578.2,578.97,578.19,578.73,30055.0,574.6132,575.3784,574.6032,575.1399,30055.0
2025-03-07 15:30:00,578.68,579.05,578.09,578.74,19846.0,575.0902,575.4579,574.5039,575.1498,19846.0
2025-03-07 15:35:00,578.76,578.83,576.19,576.64,54458.0,575.1697,575.2393,572.6156,573.0629,54458.0
2025-03-07 15:40:00,576.54,577.42,575.63,577.28,34288.0,572.9635,573.838,572.0591,573.6989,34288.0
2025-03-07 15:45:00,577.29,578.65,577.2,578.6,53254.0,573.7088,575.0604,573.6194,575.0107,53254.0
2025-03-07 15:50:00,578.6,579.27,577.53,579.27,74777.0,575.0107,575.6765,573.9473,575.6765,74777.0
2025-03-07 15:55:00,579.35,580.12,578.39,578.6,328157.0,575.756,576.5213,574.802,575.0107,328157.0
2025-03-10 09:30:00,570.29,571.45,569.07,569.83,88711.0,566.7522,567.9051,565.5398,566.2951,88711.0
2025-03-10 09:35:00,569.83,571.14,569.78,571.03,49815.0,566.2951,567.597,566.2454,567.4877,49815.0
2025-03-10 09:40:00,570.95,572.22,570.77,571.85,23936.0,567.4082,568.6703,567.2293,568.3026,23936.0
2025-03-10 09:45:00,571.85,572.12,570.44,571.12,120301.0,568.3026,568.5709,566.9013,567.5771,120301.0
2025-03-10 09:50:00,571.27,571.61,569.42,569.69,116944.0,567.7262,568.0641,565.8876,566.156,116944.0
2025-03-10 09:55:00,569.89,571.0,569.71,570.02,18549.0,566.3547,567.4578,566.1758,566.4839,18549.0
2025-03-10 10:00:00,569.98,569.98,568.47,568.62,38620.0,566.4442,566.4442,564.9435,565.0926,38620.0
2025-03-10 10:05:00,568.69,569.03,568.4,568.54,21676.0,565.1622,565.5001,564.874,565.0131,21676.0
2025-03-10 10:10:00,568.28,569.38,568.22,569.06,29806.0,564.7547,565.8479,564.6951,565.5299,29806.0
2025-03-10 10:15:00,568.96,569.48,568.27,568.39,36053.0,565.4305,565.9473,564.7448,564.864,36053.0
2025-03-10 10:20:00,568.57,569.14,567.86,569.05,27976.0,565.0429,565.6094,564.3373,565.5199,27976.0
2025-03-10 10:25:00,569.06,569.27,568.09,568.27,18679.0,565.5299,565.7386,564.5659,564.7448,18679.0
2025-03-10 10:30:00,568.19,568.63,567.19,567.46,31246.0,564.6653,565.1025,563.6715,563.9398,31246.0
2025-03-10 10:35:00,567.38,568.23,567.0,567.68,29113.0,563.8603,564.705,563.4827,564.1584,29113.0
2025-03-10 10:40:00,567.67,567.87,567.17,567.27,56265.0,564.1485,564.3473,563.6516,563.751,56265.0
2025-03-10 10:45:00,567.21,567.96,566.77,567.42,56793.0,563.6914,564.4367,563.2541,563.9001,56793.0
2025-03-10 10:50:00,567.3,567.42,566.03,566.25,21374.0,563.7808,563.9001,562.5187,562.7373,21374.0
2025-03-10 10:55:00,566.28,566.7,565.78,566.66,44953.0,562.7671,563.1845,562.2702,563.1448,44953.0
2025-03-10 11:00:00,566.76,567.76,566.69,567.34,32706.0,563.2441,564.2379,563.1746,563.8205,32706.0
2025-03-10 11:05:00,567.32,568.07,566.99,568.02,77907.0,563.8007,564.546,563.4727,564.4963,77907.0
2025-03-10 11:10:00,567.95,568.05,567.27,567.93,34176.0,564.4268,564.5261,563.751,564.4069,34176.0
2025-03-10 11:15:00,567.7,568.02,566.75,566.91,22426.0,564.1783,564.4963,563.2342,563.3932,22426.0
2025-03-10 11:20:00,566.78,567.9,566.58,567.83,62290.0,563.264,564.3771,563.0653,564.3075,62290.0
2025-03-10 11:25:00,567.49,567.81,567.2,567.77,19758.0,563.9696,564.2876,563.6814,564.2479,19758.0
2025-03-10 11:30:00,567.74,568.88,567.74,568.73,73490.0,564.2181,565.351,564.2181,565.2019,73490.0
2025-03-10 11:35:00,568.58,569.27,568.16,568.16,40260.0,565.0529,565.7386,564.6355,564.6355,40260.0
2025-03-10 11:40:00,568.13,568.26,566.36,566.52,42550.0,564.6056,564.7348,562.8466,563.0056,42550.0
2025-03-10 11:45:00,566.67,567.86,566.6,567.77,50989.0,563.1547,564.3373,563.0851,564.2479,50989.0
2025-03-10 11:50:00,567.79,567.79,566.96,567.4,27495.0,564.2678,564.2678,563.4429,563.8802,27495.0
2025-03-10 11:55:00,567.27,567.39,566.31,566.62,31467.0,563.751,563.8702,562.7969,563.105,31467.0
2025-03-10 12:00:00,566.44,567.05,566.23,566.23,25315.0,562.9261,563.5323,562.7174,562.7174,25315.0
2025-03-10 12:05:00,566.23,566.63,566.07,566.25,21014.0,562.7174,563.115,562.5584,562.7373,21014.0
2025-03-10 12:10:00,566.29,567.16,566.29,567.13,10857.0,562.7771,563.6417,562.7771,563.6119,10857.0
2025-03-10 12:15:00,567.06,567.1,565.55,565.78,26126.0,563.5423,563.582,562.0417,562.2702,26126.0
2025-03-10 12:20:00,565.86,565.91,565.13,565.75,15280.0,562.3497,562.3994,561.6243,562.2404,15280.0
2025-03-10 12:25:00,565.73,566.43,565.6,566.42,25168.0,562.2205,562.9162,562.0913,562.9063,25168.0
2025-03-10 12:30:00,566.49,567.78,566.16,567.71,29013.0,562.9758,564.2578,562.6479,564.1883,29013.0
2025-03-10 12:35:00,567.4,567.4,565.45,565.45,21716.0,563.8802,563.8802,561.9423,561.9423,21716.0
2025-03-10 12:40:00,565.42,566.18,565.42,565.62,15543.0,561.9125,562.6677,561.9125,562.1112,15543.0
2025-03-10 12:45:00,565.61,566.24,565.61,565.74,27290.0,562.1013,562.7274,562.1013,562.2305,27290.0
2025-03-10 12:50:00,565.89,566.42,565.74,566.12,29480.0,562.3795,562.9063,562.2305,562.6081,29480.0
2025-03-10 12:55:00,566.15,566.44,565.66,565.71,20538.0,562.6379,562.9261,562.151,562.2007,20538.0
2025-03-10 13:00:00,565.64,565.8,564.73,564.76,40760.0,562.1311,562.2901,561.2267,561.2566,40760.0
2025-03-10 13:05:00,564.84,565.09,564.5,564.51,16551.0,561.3361,561.5845,560.9982,561.0081,16551.0
2025-03-10 13:10:00,564.45,564.7,563.76,564.6,34504.0,560.9485,561.1969,560.2628,561.0975,34504.0
2025-03-10 13:15:00,564.63,565.09,564.5,564.84,21169.0,561.1274,561.5845,560.9982,561.3361,21169.0
2025-03-10 13:20:00,564.79,565.69,564.79,565.34,16685.0,561.2864,562.1808,561.2864,561.833,16685.0
2025-03-10 13:25:00,565.28,565.32,564.38,564.52,19395.0,561.7733,561.8131,560.8789,561.018,19395.0
2025-03-10 13:30:00,564.58,564.63,563.8,563.85,26207.0,561.0777,561.1274,560.3025,560.3522,26207.0
2025-03-10 13:35:00,563.87,564.11,562.97,563.61,34387.0,560.3721,560.6106,559.4777,560.1137,34387.0
2025-03-10 13:40:00,563.66,563.87,563.41,563.41,34145.0,560.1634,560.3721,559.9149,559.9149,34145.0
2025-03-10 13:45:00,563.39,564.08,563.0,563.18,20137.0,559.8951,560.5808,559.5075,559.6864,20137.0
2025-03-10 13:50:00,563.18,563.71,562.78,563.71,33152.0,559.6864,560.2131,559.2888,560.2131,33152.0
2025-03-10 13:55:00,563.54,563.73,562.97,563.11,36226.0,560.0441,560.2329,559.4777,559.6168,36226.0
2025-03-10 14:00:00,563.04,563.31,562.69,562.74,24564.0,559.5472,559.8155,559.1994,559.2491,24564.0
2025-03-10 14:05:00,562.77,562.79,562.1,562.76,28251.0,559.2789,559.2988,558.6131,559.269,28251.0
2025-03-10 14:10:00,562.8,564.15,562.56,563.0,88568.0,559.3087,560.6503,559.0702,559.5075,88568.0
2025-03-10 14:15:00,563.08,563.69,562.88,562.89,26599.0,559.587,560.1932,559.3882,559.3982,26599.0
2025-03-10 14:20:00,562.92,563.23,562.61,562.9,32447.0,559.428,559.736,559.1199,559.4081,32447.0
2025-03-10 14:25:00,562.85,563.02,562.1,562.46,28514.0,559.3584,559.5273,558.6131,558.9708,28514.0
2025-03-10 14:30:00,562.47,563.1,562.35,562.58,42856.0,558.9808,559.6069,558.8615,559.0901,42856.0
2025-03-10 14:35:00,562.42,562.48,561.88,561.98,41365.0,558.9311,558.9907,558.3944,558.4938,41365.0
2025-03-10 14:40:00,561.86,562.1,561.35,561.93,27170.0,558.3745,558.6131,557.8677,558.4441,27170.0
2025-03-10 14:45:00,561.97,562.16,561.59,561.61,24377.0,558.4839,558.6727,558.1062,558.1261,24377.0
2025-03-10 14:50:00,561.6,561.88,560.76,560.76,31094.0,558.1162,558.3944,557.2814,557.2814,31094.0
2025-03-10 14:55:00,560.82,560.87,559.76,559.92,74970.0,557.341,557.3907,556.2876,556.4466,74970.0
2025-03-10 15:00:00,559.89,560.36,559.0,559.45,73458.0,556.4168,556.8838,555.5323,555.9795,73458.0
2025-03-10 15:05:00,559.4,559.79,558.51,558.63,67133.0,555.9298,556.3174,555.0453,555.1646,67133.0
2025-03-10 15:10:00,558.67,560.3,558.25,560.23,123972.0,555.2043,556.8242,554.7869,556.7547,123972.0
2025-03-10 15:15:00,560.13,561.53,560.06,561.51,49439.0,556.6553,558.0466,556.5857,558.0267,49439.0
2025-03-10 15:20:00,561.44,562.59,561.33,562.46,47832.0,557.9571,559.1,557.8478,558.9708,47832.0
2025-03-10 15:25:00,562.51,563.91,562.26,562.29,60386.0,559.0205,560.4118,558.7721,558.8019,60386.0
2025-03-10 15:30:00,562.48,564.85,562.47,564.64,73819.0,558.9907,561.346,558.9808,561.1373,73819.0
2025-03-10 15:35:00,564.62,565.13,562.93,563.96,315683.0,561.1174,561.6243,559.4379,560.4615,315683.0
2025-03-10 15:40:00,563.95,564.2,561.75,561.75,61035.0,560.4516,560.7,558.2652,558.2652,61035.0
2025-03-10 15:45:00,561.76,563.43,561.76,562.96,103432.0,558.2752,559.9348,558.2752,559.4677,103432.0
2025-03-10 15:50:00,562.98,564.29,562.14,562.83,114400.0,559.4876,560.7895,558.6528,559.3385,114400.0
2025-03-10 15:55:00,562.9,563.9,562.36,563.4,1127897.0,559.4081,560.4019,558.8714,559.905,1127897.0
2025-03-11 09:30:00,561.99,562.85,561.2,561.6,172060.0,558.5037,559.3584,557.7186,558.1162,172060.0
2025-03-11 09:35:00,561.55,563.46,561.0,563.4,124691.0,558.0665,559.9646,557.5199,559.905,124691.0
2025-03-11 09:40:00,563.36,563.5,561.92,563.31,45760.0,559.8652,560.0044,558.4342,559.8155,45760.0
2025-03-11 09:45:00,563.27,564.33,562.4,564.17,44198.0,559.7758,560.8292,558.9112,560.6702,44198.0
2025-03-11 09:50:00,564.15,564.37,562.16,562.19,31708.0,560.6503,560.869,558.6727,558.7025,31708.0
2025-03-11 09:55:00,562.54,562.8,562.02,562.42,19777.0,559.0503,559.3087,558.5336,558.9311,19777.0
2025-03-11 10:00:00,562.3,564.69,559.0,559.63,229227.0,558.8118,561.187,555.5323,556.1584,229227.0
2025-03-11 10:05:00,559.77,562.63,559.71,562.32,47267.0,556.2975,559.1398,556.2379,558.8317,47267.0
2025-03-11 10:10:00,562.37,562.47,560.28,560.66,42433.0,558.8814,558.9808,556.8043,557.182,42433.0
2025-03-11 10:15:00,560.56,561.4,559.67,560.82,50398.0,557.0826,557.9174,556.1981,557.341,50398.0
2025-03-11 10:20:00,560.68,561.11,559.19,559.69,144628.0,557.2019,557.6292,555.7211,556.218,144628.0
2025-03-11 10:25:00,559.75,559.82,558.34,558.6,138864.0,556.2776,556.3472,554.8764,555.1348,138864.0
2025-03-11 10:30:00,558.55,559.79,558.44,558.5,46841.0,555.0851,556.3174,554.9758,555.0354,46841.0
2025-03-11 10:35:00,558.8,559.12,556.95,557.32,71839.0,555.3335,555.6515,553.495,553.8627,71839.0
2025-03-11 10:40:00,557.48,558.43,556.64,557.9,50080.0,554.0217,554.9658,553.1869,554.4391,50080.0
2025-03-11 10:45:00,557.8,558.58,557.16,557.54,60237.0,554.3397,555.1149,553.7037,554.0813,60237.0
2025-03-11 10:50:00,557.54,559.64,557.26,559.64,35580.0,554.0813,556.1683,553.8031,556.1683,35580.0
2025-03-11 10:55:00,559.59,559.59,557.25,557.37,29659.0,556.1186,556.1186,553.7931,553.9124,29659.0
2025-03-11 11:00:00,557.33,558.33,556.83,557.54,163550.0,553.8726,554.8664,553.3757,554.0813,163550.0
2025-03-11 11:05:00,557.48,560.77,557.48,560.63,76711.0,554.0217,557.2913,554.0217,557.1522,76711.0
2025-03-11 11:10:00,560.63,561.5,560.0,560.49,117256.0,557.1522,558.0168,556.5261,557.013,117256.0
2025-03-11 11:15:00,560.88,561.34,560.41,561.03,39814.0,557.4006,557.8578,556.9335,557.5497,39814.0
2025-03-11 11:20:00,560.99,561.26,559.78,559.88,33188.0,557.5099,557.7783,556.3074,556.4068,33188.0
2025-03-11 11:25:00,559.9,561.07,559.61,559.74,57650.0,556.4267,557.5894,556.1385,556.2677,57650.0
2025-03-11 11:30:00,559.92,561.32,559.58,560.79,34734.0,556.4466,557.8379,556.1087,557.3112,34734.0
2025-03-11 11:35:00,561.03,561.18,559.86,561.07,39675.0,557.5497,557.6988,556.387,557.5894,39675.0
2025-03-11 11:40:00,561.12,562.59,561.12,561.99,29348.0,557.6391,559.1,557.6391,558.5037,29348.0
2025-03-11 11:45:00,562.02,562.21,560.96,561.86,35680.0,558.5336,558.7224,557.4801,558.3745,35680.0
2025-03-11 11:50:00,561.94,562.12,560.97,561.68,53551.0,558.454,558.6329,557.4901,558.1957,53551.0
2025-03-11 11:55:00,561.67,561.77,559.63,559.63,17995.0,558.1857,558.2851,556.1584,556.1584,17995.0
2025-03-11 12:00:00,559.77,560.18,559.09,559.61,35059.0,556.2975,556.705,555.6217,556.1385,35059.0
2025-03-11 12:05:00,559.38,559.68,558.42,558.73,27719.0,555.9099,556.2081,554.9559,555.264,27719.0
2025-03-11 12:10:00,558.48,558.56,557.43,557.48,24563.0,555.0155,555.095,553.972,554.0217,24563.0
2025-03-11 12:15:00,557.52,558.32,557.49,558.18,46041.0,554.0615,554.8565,554.0317,554.7174,46041.0
2025-03-11 12:20:00,558.25,558.92,557.93,558.43,45827.0,554.7869,555.4528,554.4689,554.9658,45827.0
2025-03-11 12:25:00,558.65,559.2,558.36,558.49,43653.0,555.1845,555.731,554.8963,555.0254,43653.0
2025-03-11 12:30:00,558.64,559.3,558.41,559.08,21730.0,555.1745,555.8304,554.9459,555.6118,21730.0
2025-03-11 12:35:00,559.01,559.49,557.98,558.04,23642.0,555.5422,556.0192,554.5186,554.5782,23642.0
2025-03-11 12:40:00,558.32,559.26,557.46,557.87,64044.0,554.8565,555.7907,554.0018,554.4093,64044.0
2025-03-11 12:45:00,557.88,558.51,557.7,558.2,55368.0,554.4192,555.0453,554.2404,554.7372,55368.0
2025-03-11 12:50:00,558.23,558.39,556.72,557.18,351225.0,554.7671,554.9261,553.2664,553.7236,351225.0
2025-03-11 12:55:00,557.14,557.5,556.2,556.89,38447.0,553.6838,554.0416,552.7497,553.4354,38447.0
2025-03-11 13:00:00,556.84,556.9,556.01,556.25,30691.0,553.3857,553.4453,552.5608,552.7993,30691.0
2025-03-11 13:05:00,556.31,556.56,555.82,556.33,50483.0,552.859,553.1074,552.372,552.8788,50483.0
2025-03-11 13:10:00,556.31,556.55,555.84,556.13,29522.0,552.859,553.0975,552.3919,552.6801,29522.0
2025-03-11 13:15:00,555.94,556.88,555.76,556.24,36602.0,552.4913,553.4254,552.3124,552.7894,36602.0
2025-03-11 13:20:00,556.18,556.51,554.77,555.38,48842.0,552.7298,553.0577,551.3285,551.9347,48842.0
2025-03-11 13:25:00,555.39,555.57,554.64,554.81,34878.0,551.9447,552.1236,551.1993,551.3683,34878.0
2025-03-11 13:30:00,554.75,555.9,554.67,555.14,44809.0,551.3087,552.4515,551.2291,551.6962,44809.0
2025-03-11 13:35:00,555.17,555.55,554.72,555.48,38158.0,551.726,552.1037,551.2788,552.0341,38158.0
2025-03-11 13:40:00,555.49,556.42,555.48,556.4,22847.0,552.0441,552.9683,552.0341,552.9484,22847.0
2025-03-11 13:45:00,556.28,557.94,556.15,557.36,42823.0,552.8292,554.4789,552.7,553.9025,42823.0
2025-03-11 13:50:00,557.26,557.93,556.89,557.38,101767.0,553.8031,554.4689,553.4354,553.9223,101767.0
2025-03-11 13:55:00,557.43,557.43,555.87,556.89,49930.0,553.972,553.972,552.4217,553.4354,49930.0
2025-03-11 14:00:00,556.93,559.65,556.82,559.03,63759.0,553.4751,556.1783,553.3658,555.5621,63759.0
2025-03-11 14:05:00,558.99,559.92,558.4,559.26,62324.0,555.5223,556.4466,554.936,555.7907,62324.0
2025-03-11 14:10:00,559.26,560.48,559.26,560.44,58453.0,555.7907,557.0031,555.7907,556.9634,58453.0
2025-03-11 14:15:00,560.35,560.48,559.5,560.25,41804.0,556.8739,557.0031,556.0292,556.7745,41804.0
2025-03-11 14:20:00,560.31,561.9,560.0,561.15,51163.0,556.8342,558.4143,556.5261,557.6689,51163.0
2025-03-11 14:25:00,561.06,561.56,560.58,561.09,30064.0,557.5795,558.0764,557.1025,557.6093,30064.0
2025-03-11 14:30:00,561.07,561.22,560.0,560.35,39742.0,557.5894,557.7385,556.5261,556.8739,39742.0
2025-03-11 14:35:00,560.42,561.38,560.05,561.37,46952.0,556.9435,557.8975,556.5758,557.8876,46952.0
2025-03-11 14:40:00,561.26,563.56,561.22,563.27,89936.0,557.7783,560.064,557.7385,559.7758,89936.0
2025-03-11 14:45:00,563.37,564.09,562.94,563.81,48787.0,559.8752,560.5907,559.4478,560.3124,48787.0
2025-03-11 14:50:00,563.74,565.48,563.7,564.81,131458.0,560.2429,561.9721,560.2031,561.3062,131458.0
2025-03-11 14:55:00,564.71,565.01,563.7,564.21,139210.0,561.2069,561.505,560.2031,560.71,139210.0
2025-03-11 15:00:00,564.21,564.48,562.48,563.46,48063.0,560.71,560.9783,558.9907,559.9646,48063.0
2025-03-11 15:05:00,563.49,565.25,563.48,564.48,54249.0,559.9944,561.7435,559.9845,560.9783,54249.0
2025-03-11 15:10:00,564.38,564.5,562.9,562.94,47722.0,560.8789,560.9982,559.4081,559.4478,47722.0
2025-03-11 15:15:00,562.89,562.93,561.78,562.4,51866.0,559.3982,559.4379,558.295,558.9112,51866.0
2025-03-11 15:20:00,562.47,563.48,561.36,561.45,200063.0,558.9808,559.9845,557.8776,557.9671,200063.0
2025-03-11 15:25:00,561.4,562.85,561.24,562.2,141507.0,557.9174,559.3584,557.7584,558.7124,141507.0
2025-03-11 15:30:00,562.24,562.65,561.82,561.9,50145.0,558.7522,559.1596,558.3348,558.4143,50145.0
2025-03-11 15:35:00,561.93,562.92,561.47,561.62,74904.0,558.4441,559.428,557.987,558.136,74904.0
2025-03-11 15:40:00,561.72,562.25,560.82,562.16,47965.0,558.2354,558.7621,557.341,558.6727,47965.0
2025-03-11 15:45:00,562.04,562.63,561.41,562.53,66249.0,558.5534,559.1398,557.9273,559.0404,66249.0
2025-03-11 15:50:00,562.47,562.5,559.94,560.62,125509.0,558.9808,559.0106,556.4665,557.1422,125509.0
2025-03-11 15:55:00,560.72,560.73,558.6,558.71,595343.0,557.2416,557.2516,555.1348,555.2441,595343.0
2025-03-12 09:30:00,564.82,565.75,564.1,565.07,136747.0,561.3162,562.2404,560.6006,561.5646,136747.0
2025-03-12 09:35:00,565.07,565.6,563.94,564.92,61788.0,561.5646,562.0913,560.4416,561.4156,61788.0
2025-03-12 09:40:00,564.91,565.31,562.69,563.25,167254.0,561.4056,561.8031,559.1994,559.7559,167254.0
2025-03-12 09:45:00,563.36,564.05,562.0,562.87,142876.0,559.8652,560.551,558.5137,559.3783,142876.0
2025-03-12 09:50:00,562.94,564.38,562.31,562.32,81677.0,559.4478,560.8789,558.8218,558.8317,81677.0
2025-03-12 09:55:00,562.28,562.58,561.0,562.07,122401.0,558.7919,559.0901,557.5199,558.5832,122401.0
2025-03-12 10:00:00,561.85,562.5,560.65,561.92,57717.0,558.3646,559.0106,557.1721,558.4342,57717.0
2025-03-12 10:05:00,561.99,562.97,561.99,562.82,30710.0,558.5037,559.4777,558.5037,559.3286,30710.0
2025-03-12 10:10:00,562.91,563.19,561.63,561.96,30312.0,559.418,559.6963,558.146,558.4739,30312.0
2025-03-12 10:15:00,561.79,561.88,560.87,561.81,44646.0,558.305,558.3944,557.3907,558.3249,44646.0
2025-03-12 10:20:00,561.85,562.35,560.7,561.13,76307.0,558.3646,558.8615,557.2217,557.6491,76307.0
2025-03-12 10:25:00,561.16,562.22,561.03,561.74,78049.0,557.6789,558.7323,557.5497,558.2553,78049.0
2025-03-12 10:30:00,561.53,561.91,559.95,560.18,28410.0,558.0466,558.4242,556.4764,556.705,28410.0
2025-03-12 10:35:00,559.85,560.49,559.73,559.78,88495.0,556.377,557.013,556.2578,556.3074,88495.0
2025-03-12 10:40:00,559.77,559.91,558.93,559.16,72464.0,556.2975,556.4366,555.4627,555.6913,72464.0
2025-03-12 10:45:00,559.07,559.54,558.6,558.77,65625.0,555.6019,556.0689,555.1348,555.3037,65625.0
2025-03-12 10:50:00,558.7,560.18,558.64,560.0,21058.0,555.2341,556.705,555.1745,556.5261,21058.0
2025-03-12 10:55:00,559.87,559.87,558.15,558.22,16983.0,556.3969,556.3969,554.6876,554.7571,16983.0
2025-03-12 11:00:00,558.2,558.44,557.31,557.49,112373.0,554.7372,554.9758,553.8528,554.0317,112373.0
2025-03-12 11:05:00,557.6,557.72,556.3,557.14,36174.0,554.141,554.2602,552.849,553.6838,36174.0
2025-03-12 11:10:00,557.18,557.72,557.03,557.51,26059.0,553.7236,554.2602,553.5745,554.0515,26059.0
2025-03-12 11:15:00,557.55,558.67,557.02,558.28,36763.0,554.0913,555.2043,553.5646,554.8168,36763.0
2025-03-12 11:20:00,558.29,559.3,557.7,559.06,35402.0,554.8267,555.8304,554.2404,555.5919,35402.0
2025-03-12 11:25:00,558.98,559.8,558.81,559.51,28808.0,555.5124,556.3273,555.3435,556.0391,28808.0
2025-03-12 11:30:00,559.68,560.25,559.24,559.79,27112.0,556.2081,556.7745,555.7708,556.3174,27112.0
2025-03-12 11:35:00,559.81,560.69,559.77,560.43,33733.0,556.3373,557.2118,556.2975,556.9534,33733.0
2025-03-12 11:40:00,560.45,560.78,560.21,560.48,25148.0,556.9733,557.3012,556.7348,557.0031,25148.0
2025-03-12 11:45:00,560.5,561.45,560.17,561.23,72690.0,557.023,557.9671,556.695,557.7485,72690.0
2025-03-12 11:50:00,561.22,561.69,561.02,561.53,24276.0,557.7385,558.2056,557.5398,558.0466,24276.0
2025-03-12 11:55:00,561.56,561.82,560.32,561.82,32031.0,558.0764,558.3348,556.8441,558.3348,32031.0
2025-03-12 12:00:00,561.75,561.76,560.92,561.33,22218.0,558.2652,558.2752,557.4404,557.8478,22218.0
2025-03-12 12:05:00,561.35,562.49,561.21,562.49,147512.0,557.8677,559.0006,557.7286,559.0006,147512.0
2025-03-12 12:10:00,562.24,563.32,561.64,563.14,46325.0,558.7522,559.8255,558.1559,559.6466,46325.0
2025-03-12 12:15:00,563.11,563.14,562.41,563.0,25325.0,559.6168,559.6466,558.9211,559.5075,25325.0
2025-03-12 12:20:00,563.05,563.44,563.03,563.26,24779.0,559.5572,559.9447,559.5373,559.7659,24779.0
2025-03-12 12:25:00,563.09,563.44,562.43,562.82,41685.0,559.5969,559.9447,558.941,559.3286,41685.0
2025-03-12 12:30:00,562.98,563.74,562.98,563.74,36759.0,559.4876,560.2429,559.4876,560.2429,36759.0
2025-03-12 12:35:00,563.74,563.91,563.21,563.21,42837.0,560.2429,560.4118,559.7162,559.7162,42837.0
2025-03-12 12:40:00,563.01,563.01,561.35,561.6,196000.0,559.5174,559.5174,557.8677,558.1162,196000.0
2025-03-12 12:45:00,561.58,563.4,561.42,563.27,44125.0,558.0963,559.905,557.9373,559.7758,44125.0
2025-03-12 12:50:00,563.37,563.54,562.31,563.05,61915.0,559.8752,560.0441,558.8218,559.5572,61915.0
2025-03-12 12:55:00,563.09,563.28,561.69,561.69,46516.0,559.5969,559.7857,558.2056,558.2056,46516.0
2025-03-12 13:00:00,561.72,562.22,561.35,561.91,68696.0,558.2354,558.7323,557.8677,558.4242,68696.0
2025-03-12 13:05:00,561.91,562.65,561.29,562.63,48587.0,558.4242,559.1596,557.8081,559.1398,48587.0
2025-03-12 13:10:00,562.63,563.15,562.11,563.13,54406.0,559.1398,559.6565,558.623,559.6367,54406.0
2025-03-12 13:15:00,563.11,563.29,562.48,563.0,64462.0,559.6168,559.7957,558.9907,559.5075,64462.0
2025-03-12 13:20:00,563.01,563.8,562.93,563.65,96226.0,559.5174,560.3025,559.4379,560.1534,96226.0
2025-03-12 13:25:00,563.59,564.08,563.25,564.06,39377.0,560.0938,560.5808,559.7559,560.5609,39377.0
2025-03-12 13:30:00,563.99,564.4,563.58,563.69,27672.0,560.4913,560.8988,560.0839,560.1932,27672.0
2025-03-12 13:35:00,563.89,564.28,563.64,563.67,22705.0,560.392,560.7795,560.1435,560.1733,22705.0
2025-03-12 13:40:00,563.66,564.02,563.3,563.35,29387.0,560.1634,560.5211,559.8056,559.8553,29387.0
2025-03-12 13:45:00,563.33,563.92,563.02,563.03,24224.0,559.8354,560.4218,559.5273,559.5373,24224.0
2025-03-12 13:50:00,562.92,563.16,561.94,561.96,55169.0,559.428,559.6665,558.454,558.4739,55169.0
2025-03-12 13:55:00,562.02,562.03,560.55,560.68,26179.0,558.5336,558.5435,557.0727,557.2019,26179.0
2025-03-12 14:00:00,560.52,562.26,560.47,561.39,26831.0,557.0429,558.7721,556.9932,557.9075,26831.0
2025-03-12 14:05:00,561.41,561.42,560.76,561.09,23050.0,557.9273,557.9373,557.2814,557.6093,23050.0
2025-03-12 14:10:00,561.12,562.19,561.12,562.02,21004.0,557.6391,558.7025,557.6391,558.5336,21004.0
2025-03-12 14:15:00,562.05,562.34,561.79,562.31,33673.0,558.5634,558.8516,558.305,558.8218,33673.0
2025-03-12 14:20:00,562.38,562.62,561.82,562.23,65138.0,558.8913,559.1298,558.3348,558.7422,65138.0
2025-03-12 14:25:00,562.27,562.84,562.04,562.83,40344.0,558.782,559.3485,558.5534,559.3385,40344.0
2025-03-12 14:30:00,562.85,563.2,562.5,563.14,34591.0,559.3584,559.7062,559.0106,559.6466,34591.0
2025-03-12 14:35:00,563.22,563.23,562.74,563.02,34631.0,559.7261,559.736,559.2491,559.5273,34631.0
2025-03-12 14:40:00,563.07,563.91,563.05,563.85,24970.0,559.577,560.4118,559.5572,560.3522,24970.0
2025-03-12 14:45:00,563.78,564.51,563.66,564.23,40770.0,560.2826,561.0081,560.1634,560.7298,40770.0
2025-03-12 14:50:00,564.24,564.24,563.31,563.7,37216.0,560.7398,560.7398,559.8155,560.2031,37216.0
2025-03-12 14:55:00,563.63,564.14,563.05,563.84,40952.0,560.1336,560.6404,559.5572,560.3423,40952.0
2025-03-12 15:00:00,563.82,563.82,562.55,563.31,38267.0,560.3224,560.3224,559.0603,559.8155,38267.0
2025-03-12 15:05:00,563.16,563.37,562.77,563.28,55272.0,559.6665,559.8752,559.2789,559.7857,55272.0
2025-03-12 15:10:00,563.21,563.4,562.82,562.82,22848.0,559.7162,559.905,559.3286,559.3286,22848.0
2025-03-12 15:15:00,562.7,563.14,562.04,562.94,30108.0,559.2093,559.6466,558.5534,559.4478,30108.0
2025-03-12 15:20:00,562.99,563.1,561.48,562.14,40523.0,559.4975,559.6069,557.9969,558.6528,40523.0
2025-03-12 15:25:00,562.04,562.72,562.04,562.28,123772.0,558.5534,559.2292,558.5534,558.7919,123772.0
2025-03-12 15:30:00,562.27,562.89,561.94,562.1,31294.0,558.782,559.3982,558.454,558.6131,31294.0
2025-03-12 15:35:00,561.94,562.15,561.08,561.77,53389.0,558.454,558.6627,557.5994,558.2851,53389.0
2025-03-12 15:40:00,561.75,561.98,561.05,561.94,31609.0,558.2652,558.4938,557.5696,558.454,31609.0
2025-03-12 15:45:00,561.93,562.24,561.49,562.16,41051.0,558.4441,558.7522,558.0068,558.6727,41051.0
2025-03-12 15:50:00,562.0,562.21,560.82,562.04,88081.0,558.5137,558.7224,557.341,558.5534,88081.0
2025-03-12 15:55:00,562.01,562.56,561.47,561.53,375880.0,558.5236,559.0702,557.987,558.0466,375880.0
2025-03-13 09:30:00,561.13,561.16,559.89,560.94,78063.0,557.6491,557.6789,556.4168,557.4603,78063.0
2025-03-13 09:35:00,560.99,561.07,559.88,560.69,27398.0,557.5099,557.5894,556.4068,557.2118,27398.0
2025-03-13 09:40:00,560.62,561.29,559.68,559.79,23488.0,557.1422,557.8081,556.2081,556.3174,23488.0
2025-03-13 09:45:00,559.66,560.1,559.3,559.41,29237.0,556.1882,556.6255,555.8304,555.9397,29237.0
2025-03-13 09:50:00,559.25,559.64,557.89,558.19,62255.0,555.7807,556.1683,554.4292,554.7273,62255.0
2025-03-13 09:55:00,558.23,558.33,557.12,557.66,26326.0,554.7671,554.8664,553.6639,554.2006,26326.0
2025-03-13 10:00:00,557.48,558.73,557.09,558.17,35584.0,554.0217,555.264,553.6341,554.7074,35584.0
2025-03-13 10:05:00,558.24,559.31,558.24,559.11,15940.0,554.777,555.8404,554.777,555.6416,15940.0
2025-03-13 10:10:00,559.02,560.29,558.54,560.25,30940.0,555.5522,556.8143,555.0751,556.7745,30940.0
2025-03-13 10:15:00,560.35,561.05,559.97,560.93,20853.0,556.8739,557.5696,556.4963,557.4503,20853.0
2025-03-13 10:20:00,560.79,561.03,560.1,560.89,16747.0,557.3112,557.5497,556.6255,557.4106,16747.0
2025-03-13 10:25:00,560.96,561.65,559.77,559.8,20094.0,557.4801,558.1658,556.2975,556.3273,20094.0
2025-03-13 10:30:00,559.74,560.95,559.65,559.84,38153.0,556.2677,557.4702,556.1783,556.3671,38153.0
2025-03-13 10:35:00,559.86,560.2,558.67,558.84,38881.0,556.387,556.7248,555.2043,555.3733,38881.0
2025-03-13 10:40:00,558.98,559.16,558.5,558.9,9723.0,555.5124,555.6913,555.0354,555.4329,9723.0
2025-03-13 10:45:00,558.86,559.48,558.38,558.62,13177.0,555.3932,556.0093,554.9161,555.1546,13177.0
2025-03-13 10:50:00,558.81,559.93,558.79,559.33,14238.0,555.3435,556.4565,555.3236,555.8602,14238.0
2025-03-13 10:55:00,559.25,559.33,558.17,558.63,16739.0,555.7807,555.8602,554.7074,555.1646,16739.0
2025-03-13 11:00:00,558.69,559.49,558.66,559.25,36008.0,555.2242,556.0192,555.1944,555.7807,36008.0
2025-03-13 11:05:00,559.14,559.49,557.55,557.74,15912.0,555.6714,556.0192,554.0913,554.2801,15912.0
2025-03-13 11:10:00,557.91,558.15,557.28,557.58,12925.0,554.449,554.6876,553.823,554.1211,12925.0
2025-03-13 11:15:00,557.69,557.78,557.21,557.53,18704.0,554.2304,554.3199,553.7534,554.0714,18704.0
2025-03-13 11:20:00,557.78,557.78,557.2,557.66,16279.0,554.3199,554.3199,553.7435,554.2006,16279.0
2025-03-13 11:25:00,557.75,557.95,556.77,556.93,15628.0,554.29,554.4888,553.3161,553.4751,15628.0
2025-03-13 11:30:00,556.82,557.33,556.71,556.99,22880.0,553.3658,553.8726,553.2565,553.5348,22880.0
2025-03-13 11:35:00,556.9,556.91,555.17,555.54,68388.0,553.4453,553.4553,551.726,552.0937,68388.0
2025-03-13 11:40:00,555.59,557.71,555.1,557.03,67053.0,552.1434,554.2503,551.6565,553.5745,67053.0
2025-03-13 11:45:00,556.87,557.14,556.0,556.88,31795.0,553.4155,553.6838,552.5509,553.4254,31795.0
2025-03-13 11:50:00,556.77,556.83,555.48,555.6,27345.0,553.3161,553.3757,552.0341,552.1534,27345.0
2025-03-13 11:55:00,555.56,555.59,554.96,555.05,11886.0,552.1136,552.1434,551.5173,551.6068,11886.0
2025-03-13 12:00:00,555.17,556.03,554.87,555.82,31402.0,551.726,552.5807,551.4279,552.372,31402.0
2025-03-13 12:05:00,555.87,556.67,555.11,556.43,34373.0,552.4217,553.2167,551.6664,552.9782,34373.0
2025-03-13 12:10:00,556.48,556.48,555.55,555.59,24082.0,553.0279,553.0279,552.1037,552.1434,24082.0
2025-03-13 12:15:00,555.54,555.78,555.16,555.66,25593.0,552.0937,552.3323,551.7161,552.213,25593.0
2025-03-13 12:20:00,555.72,555.87,555.14,555.19,250932.0,552.2726,552.4217,551.6962,551.7459,250932.0
2025-03-13 12:25:00,555.38,555.5,554.95,555.28,29538.0,551.9347,552.054,551.5074,551.8354,29538.0
2025-03-13 12:30:00,555.06,556.43,554.72,556.36,49826.0,551.6167,552.9782,551.2788,552.9087,49826.0
2025-03-13 12:35:00,556.31,557.05,555.99,556.99,27259.0,552.859,553.5944,552.541,553.5348,27259.0
2025-03-13 12:40:00,556.88,557.15,555.68,555.74,28976.0,553.4254,553.6938,552.2329,552.2925,28976.0
2025-03-13 12:45:00,555.73,555.91,553.93,554.51,60463.0,552.2826,552.4615,550.4937,551.0701,60463.0
2025-03-13 12:50:00,554.6,555.61,554.24,554.72,25678.0,551.1596,552.1633,550.8018,551.2788,25678.0
2025-03-13 12:55:00,554.87,555.2,554.42,555.2,43904.0,551.4279,551.7559,550.9807,551.7559,43904.0
2025-03-13 13:00:00,555.19,555.47,554.59,555.47,22722.0,551.7459,552.0242,551.1496,552.0242,22722.0
2025-03-13 13:05:00,555.56,555.8,554.54,554.62,38464.0,552.1136,552.3521,551.1,551.1795,38464.0
2025-03-13 13:10:00,554.66,554.67,553.87,554.12,22394.0,551.2192,551.2291,550.4341,550.6826,22394.0
2025-03-13 13:15:00,554.07,554.13,552.98,553.19,25161.0,550.6329,550.6925,549.5496,549.7583,25161.0
2025-03-13 13:20:00,553.13,553.94,553.11,553.48,48717.0,549.6987,550.5037,549.6788,550.0465,48717.0
2025-03-13 13:25:00,553.3,553.97,553.28,553.75,127565.0,549.8676,550.5335,549.8478,550.3149,127565.0
2025-03-13 13:30:00,553.57,553.73,552.92,552.97,13732.0,550.136,550.295,549.49,549.5397,13732.0
2025-03-13 13:35:00,552.87,553.14,552.66,552.75,21856.0,549.4403,549.7086,549.2316,549.3211,21856.0
2025-03-13 13:40:00,552.8,553.25,552.54,552.63,66314.0,549.3707,549.818,549.1124,549.2018,66314.0
2025-03-13 13:45:00,552.75,552.75,552.28,552.57,38215.0,549.3211,549.3211,548.854,549.1422,38215.0
2025-03-13 13:50:00,552.54,553.47,552.49,553.34,28445.0,549.1124,550.0366,549.0627,549.9074,28445.0
2025-03-13 13:55:00,553.45,553.45,552.52,552.63,24791.0,550.0167,550.0167,549.0925,549.2018,24791.0
2025-03-13 14:00:00,552.61,554.26,552.55,553.97,35995.0,549.1819,550.8217,549.1223,550.5335,35995.0
2025-03-13 14:05:00,554.01,554.83,553.8,554.44,37576.0,550.5732,551.3882,550.3645,551.0006,37576.0
2025-03-13 14:10:00,554.38,555.82,554.34,555.43,66121.0,550.9409,552.372,550.9012,551.9844,66121.0
2025-03-13 14:15:00,555.39,555.39,554.48,554.67,30040.0,551.9447,551.9447,551.0403,551.2291,30040.0
2025-03-13 14:20:00,554.48,555.32,554.46,555.23,31236.0,551.0403,551.8751,551.0204,551.7857,31236.0
2025-03-13 14:25:00,555.32,555.63,554.9,555.63,40584.0,551.8751,552.1832,551.4577,552.1832,40584.0
2025-03-13 14:30:00,555.64,556.25,555.12,555.87,24354.0,552.1931,552.7993,551.6764,552.4217,24354.0
2025-03-13 14:35:00,555.66,556.36,555.66,556.22,67177.0,552.213,552.9087,552.213,552.7695,67177.0
2025-03-13 14:40:00,556.17,556.8,555.97,556.64,39631.0,552.7198,553.3459,552.5211,553.1869,39631.0
2025-03-13 14:45:00,556.62,556.91,556.09,556.73,25754.0,553.1671,553.4553,552.6403,553.2764,25754.0
2025-03-13 14:50:00,556.67,556.82,555.42,556.06,29801.0,553.2167,553.3658,551.9745,552.6105,29801.0
2025-03-13 14:55:00,556.12,556.57,555.76,556.57,23542.0,552.6702,553.1174,552.3124,553.1174,23542.0
2025-03-13 15:00:00,556.35,557.21,555.95,556.05,35030.0,552.8987,553.7534,552.5012,552.6006,35030.0
2025-03-13 15:05:00,556.04,556.12,554.82,555.16,53176.0,552.5906,552.6702,551.3782,551.7161,53176.0
2025-03-13 15:10:00,555.11,555.78,554.86,555.46,56827.0,551.6664,552.3323,551.418,552.0142,56827.0
2025-03-13 15:15:00,555.56,555.9,555.29,555.75,48964.0,552.1136,552.4515,551.8453,552.3024,48964.0
2025-03-13 15:20:00,555.72,555.72,555.09,555.2,54875.0,552.2726,552.2726,551.6465,551.7559,54875.0
2025-03-13 15:25:00,555.14,555.2,553.5,554.0,43981.0,551.6962,551.7559,550.0664,550.5633,43981.0
2025-03-13 15:30:00,554.17,554.64,553.6,554.47,40503.0,550.7322,551.1993,550.1658,551.0304,40503.0
2025-03-13 15:35:00,554.42,554.44,553.01,553.03,42726.0,550.9807,551.0006,549.5794,549.5993,42726.0
2025-03-13 15:40:00,552.97,553.77,552.97,553.68,56785.0,549.5397,550.3347,549.5397,550.2453,56785.0
2025-03-13 15:45:00,553.72,554.04,553.27,553.83,57879.0,550.285,550.6031,549.8378,550.3944,57879.0
2025-03-13 15:50:00,553.79,553.79,552.74,553.48,60858.0,550.3546,550.3546,549.3111,550.0465,60858.0
2025-03-13 15:55:00,553.59,554.17,553.4,554.07,160698.0,550.1558,550.7322,549.967,550.6329,160698.0
2025-03-14 09:30:00,558.76,559.53,558.45,559.2,119062.0,555.2938,556.059,554.9857,555.731,119062.0
2025-03-14 09:35:00,559.25,560.73,559.21,560.32,34844.0,555.7807,557.2516,555.741,556.8441,34844.0
2025-03-14 09:40:00,560.47,560.88,560.36,560.86,10968.0,556.9932,557.4006,556.8838,557.3807,10968.0
2025-03-14 09:45:00,560.92,561.93,560.92,561.79,17733.0,557.4404,558.4441,557.4404,558.305,17733.0
2025-03-14 09:50:00,561.93,562.3,561.47,562.23,13818.0,558.4441,558.8118,557.987,558.7422,13818.0
2025-03-14 09:55:00,562.2,562.2,560.83,560.92,63377.0,558.7124,558.7124,557.3509,557.4404,63377.0
2025-03-14 10:00:00,560.99,561.06,558.13,560.49,95331.0,557.5099,557.5795,554.6677,557.013,95331.0
2025-03-14 10:05:00,560.63,561.43,559.81,559.82,15251.0,557.1522,557.9472,556.3373,556.3472,15251.0
2025-03-14 10:10:00,559.82,560.32,558.92,559.31,21540.0,556.3472,556.8441,555.4528,555.8404,21540.0
2025-03-14 10:15:00,559.24,559.71,559.14,559.56,33293.0,555.7708,556.2379,555.6714,556.0888,33293.0
2025-03-14 10:20:00,559.51,560.23,558.52,560.1,40344.0,556.0391,556.7547,555.0553,556.6255,40344.0
2025-03-14 10:25:00,560.22,560.25,559.28,559.53,43856.0,556.7447,556.7745,555.8105,556.059,43856.0
2025-03-14 10:30:00,559.65,560.42,559.57,560.24,27257.0,556.1783,556.9435,556.0988,556.7646,27257.0
2025-03-14 10:35:00,560.26,561.31,559.71,561.31,35931.0,556.7845,557.828,556.2379,557.828,35931.0
2025-03-14 10:40:00,561.28,561.49,560.67,561.32,27274.0,557.7981,558.0068,557.1919,557.8379,27274.0
2025-03-14 10:45:00,561.48,561.85,561.35,561.55,28054.0,557.9969,558.3646,557.8677,558.0665,28054.0
2025-03-14 10:50:00,561.71,562.07,561.69,561.7,11280.0,558.2255,558.5832,558.2056,558.2155,11280.0
2025-03-14 10:55:00,561.58,562.88,561.33,562.88,15948.0,558.0963,559.3882,557.8478,559.3882,15948.0
2025-03-14 11:00:00,562.98,563.51,562.95,563.15,15851.0,559.4876,560.0143,559.4578,559.6565,15851.0
2025-03-14 11:05:00,563.23,563.26,562.74,562.74,16387.0,559.736,559.7659,559.2491,559.2491,16387.0
2025-03-14 11:10:00,562.73,563.34,562.57,563.0,21973.0,559.2391,559.8454,559.0801,559.5075,21973.0
2025-03-14 11:15:00,563.05,563.64,563.03,563.62,14396.0,559.5572,560.1435,559.5373,560.1236,14396.0
2025-03-14 11:20:00,563.81,564.1,563.55,563.94,14864.0,560.3124,560.6006,560.0541,560.4416,14864.0
2025-03-14 11:25:00,564.01,564.14,563.41,563.71,15238.0,560.5112,560.6404,559.9149,560.2131,15238.0
2025-03-14 11:30:00,563.72,564.5,563.72,564.28,23438.0,560.223,560.9982,560.223,560.7795,23438.0
2025-03-14 11:35:00,564.22,564.46,563.92,564.46,45039.0,560.7199,560.9584,560.4218,560.9584,45039.0
2025-03-14 11:40:00,564.38,564.95,564.35,564.95,39233.0,560.8789,561.4454,560.8491,561.4454,39233.0
2025-03-14 11:45:00,564.93,565.03,563.94,564.45,40388.0,561.4255,561.5249,560.4416,560.9485,40388.0
2025-03-14 11:50:00,564.39,564.49,563.9,564.45,27014.0,560.8888,560.9882,560.4019,560.9485,27014.0
2025-03-14 11:55:00,564.43,564.96,564.31,564.76,51613.0,560.9286,561.4553,560.8093,561.2566,51613.0
2025-03-14 12:00:00,564.72,564.83,564.23,564.23,28436.0,561.2168,561.3261,560.7298,560.7298,28436.0
2025-03-14 12:05:00,564.14,564.39,563.7,563.72,20399.0,560.6404,560.8888,560.2031,560.223,20399.0
2025-03-14 12:10:00,563.85,563.85,563.26,563.45,12026.0,560.3522,560.3522,559.7659,559.9547,12026.0
2025-03-14 12:15:00,563.4,563.43,562.86,563.17,38718.0,559.905,559.9348,559.3683,559.6764,38718.0
2025-03-14 12:20:00,563.15,563.9,563.1,563.7,23318.0,559.6565,560.4019,559.6069,560.2031,23318.0
2025-03-14 12:25:00,563.86,563.86,562.72,562.94,17870.0,560.3621,560.3621,559.2292,559.4478,17870.0
2025-03-14 12:30:00,562.85,563.31,562.69,563.3,8910.0,559.3584,559.8155,559.1994,559.8056,8910.0
2025-03-14 12:35:00,563.3,564.37,563.3,563.74,18035.0,559.8056,560.869,559.8056,560.2429,18035.0
2025-03-14 12:40:00,563.86,564.4,563.85,564.32,16634.0,560.3621,560.8988,560.3522,560.8193,16634.0
2025-03-14 12:45:00,564.3,564.34,564.0,564.34,18361.0,560.7994,560.8392,560.5013,560.8392,18361.0
2025-03-14 12:50:00,564.39,565.07,564.35,564.92,55766.0,560.8888,561.5646,560.8491,561.4156,55766.0
2025-03-14 12:55:00,564.89,564.98,564.46,564.76,49670.0,561.3857,561.4752,560.9584,561.2566,49670.0
2025-03-14 13:00:00,564.77,565.4,564.48,564.68,72946.0,561.2665,561.8926,560.9783,561.1771,72946.0
2025-03-14 13:05:00,564.88,565.22,564.62,565.09,10420.0,561.3758,561.7137,561.1174,561.5845,10420.0
2025-03-14 13:10:00,565.04,565.06,564.41,564.49,10966.0,561.5348,561.5547,560.9087,560.9882,10966.0
2025-03-14 13:15:00,564.54,565.0,564.31,564.5,37386.0,561.0379,561.4951,560.8093,560.9982,37386.0
2025-03-14 13:20:00,564.39,564.84,564.27,564.35,12757.0,560.8888,561.3361,560.7696,560.8491,12757.0
2025-03-14 13:25:00,564.53,564.68,563.89,564.08,23789.0,561.028,561.1771,560.392,560.5808,23789.0
2025-03-14 13:30:00,564.19,564.55,563.71,563.85,8365.0,560.6901,561.0479,560.2131,560.3522,8365.0
2025-03-14 13:35:00,563.86,564.26,563.42,564.08,27001.0,560.3621,560.7597,559.9249,560.5808,27001.0
2025-03-14 13:40:00,564.14,564.15,563.47,563.49,8761.0,560.6404,560.6503,559.9746,559.9944,8761.0
2025-03-14 13:45:00,563.43,563.58,563.17,563.4,8922.0,559.9348,560.0839,559.6764,559.905,8922.0
2025-03-14 13:50:00,563.35,564.05,563.35,563.93,10599.0,559.8553,560.551,559.8553,560.4317,10599.0
2025-03-14 13:55:00,563.86,563.94,563.29,563.29,14859.0,560.3621,560.4416,559.7957,559.7957,14859.0
2025-03-14 14:00:00,563.34,564.06,563.33,564.02,12711.0,559.8454,560.5609,559.8354,560.5211,12711.0
2025-03-14 14:05:00,564.04,564.39,563.83,563.83,11187.0,560.541,560.8888,560.3323,560.3323,11187.0
2025-03-14 14:10:00,564.0,564.18,563.3,563.38,21917.0,560.5013,560.6802,559.8056,559.8851,21917.0
2025-03-14 14:15:00,563.35,563.61,563.17,563.4,11917.0,559.8553,560.1137,559.6764,559.905,11917.0
2025-03-14 14:20:00,563.22,563.49,562.99,563.01,13126.0,559.7261,559.9944,559.4975,559.5174,13126.0
2025-03-14 14:25:00,562.97,563.62,562.96,563.34,17173.0,559.4777,560.1236,559.4677,559.8454,17173.0
2025-03-14 14:30:00,563.47,564.23,563.46,564.22,15642.0,559.9746,560.7298,559.9646,560.7199,15642.0
2025-03-14 14:35:00,564.2,564.83,563.96,564.8,18271.0,560.7,561.3261,560.4615,561.2963,18271.0
2025-03-14 14:40:00,564.79,564.89,564.31,564.63,13830.0,561.2864,561.3857,560.8093,561.1274,13830.0
2025-03-14 14:45:00,564.67,565.12,564.64,564.78,40321.0,561.1671,561.6143,561.1373,561.2764,40321.0
2025-03-14 14:50:00,564.84,564.89,564.38,564.52,13394.0,561.3361,561.3857,560.8789,561.018,13394.0
2025-03-14 14:55:00,564.47,564.65,563.93,564.46,24649.0,560.9684,561.1472,560.4317,560.9584,24649.0
2025-03-14 15:00:00,564.35,564.82,564.19,564.82,59029.0,560.8491,561.3162,560.6901,561.3162,59029.0
2025-03-14 15:05:00,564.77,565.14,564.69,565.04,35602.0,561.2665,561.6342,561.187,561.5348,35602.0
2025-03-14 15:10:00,565.03,565.44,564.82,565.37,21514.0,561.5249,561.9323,561.3162,561.8628,21514.0
2025-03-14 15:15:00,565.35,565.35,564.86,564.95,34031.0,561.8429,561.8429,561.3559,561.4454,34031.0
2025-03-14 15:20:00,564.98,565.15,564.47,564.84,32809.0,561.4752,561.6441,560.9684,561.3361,32809.0
2025-03-14 15:25:00,564.85,565.34,564.4,564.4,295955.0,561.346,561.833,560.8988,560.8988,295955.0
2025-03-14 15:30:00,564.56,564.98,564.53,564.79,70615.0,561.0578,561.4752,561.028,561.2864,70615.0
2025-03-14 15:35:00,564.72,564.79,564.26,564.34,51604.0,561.2168,561.2864,560.7597,560.8392,51604.0
2025-03-14 15:40:00,564.33,564.7,564.04,564.59,50446.0,560.8292,561.1969,560.541,561.0876,50446.0
2025-03-14 15:45:00,564.6,565.25,564.42,565.16,68370.0,561.0975,561.7435,560.9187,561.6541,68370.0
2025-03-14 15:50:00,565.15,566.23,564.49,566.12,115065.0,561.6441,562.7174,560.9882,562.6081,115065.0
2025-03-14 15:55:00,566.13,566.53,565.43,565.45,374040.0,562.6181,563.0156,561.9224,561.9423,374040.0
2025-03-17 09:30:00,565.41,567.09,565.09,567.09,71886.0,561.9025,563.5721,561.5845,563.5721,71886.0
2025-03-17 09:35:00,567.08,568.34,567.08,568.18,68602.0,563.5622,564.8143,563.5622,564.6553,68602.0
2025-03-17 09:40:00,568.19,568.82,568.16,568.56,13382.0,564.6653,565.2914,564.6355,565.033,13382.0
2025-03-17 09:45:00,568.72,568.97,567.43,567.43,21986.0,565.192,565.4404,563.91,563.91,21986.0
2025-03-17 09:50:00,567.44,568.82,567.07,568.75,22618.0,563.9199,565.2914,563.5522,565.2218,22618.0
2025-03-17 09:55:00,568.84,569.02,568.23,568.37,24204.0,565.3112,565.4901,564.705,564.8442,24204.0
2025-03-17 10:00:00,568.37,568.48,567.04,567.54,21705.0,564.8442,564.9535,563.5224,564.0193,21705.0
2025-03-17 10:05:00,567.46,568.26,567.19,567.98,14626.0,563.9398,564.7348,563.6715,564.4566,14626.0
2025-03-17 10:10:00,567.85,569.0,567.85,568.83,30358.0,564.3274,565.4703,564.3274,565.3013,30358.0
2025-03-17 10:15:00,568.92,568.95,568.21,568.55,25949.0,565.3907,565.4206,564.6852,565.023,25949.0
2025-03-17 10:20:00,568.46,568.85,568.24,568.59,57370.0,564.9336,565.3212,564.715,565.0628,57370.0
2025-03-17 10:25:00,568.55,568.81,567.27,567.27,55001.0,565.023,565.2814,563.751,563.751,55001.0
2025-03-17 10:30:00,567.16,567.62,566.75,567.21,47392.0,563.6417,564.0988,563.2342,563.6914,47392.0
2025-03-17 10:35:00,567.27,568.11,566.61,567.97,35336.0,563.751,564.5858,563.0951,564.4466,35336.0
2025-03-17 10:40:00,567.98,568.35,567.62,568.27,31754.0,564.4566,564.8243,564.0988,564.7448,31754.0
2025-03-17 10:45:00,568.23,568.23,567.63,568.16,24964.0,564.705,564.705,564.1088,564.6355,24964.0
2025-03-17 10:50:00,568.06,568.07,567.14,567.15,22905.0,564.5361,564.546,563.6218,563.6317,22905.0
2025-03-17 10:55:00,567.1,567.1,566.36,566.55,13762.0,563.582,563.582,562.8466,563.0355,13762.0
2025-03-17 11:00:00,566.8,567.24,566.29,566.54,37851.0,563.2839,563.7212,562.7771,563.0255,37851.0
2025-03-17 11:05:00,566.56,566.7,566.24,566.64,20692.0,563.0454,563.1845,562.7274,563.1249,20692.0
2025-03-17 11:10:00,566.74,567.25,566.29,567.17,17829.0,563.2243,563.7311,562.7771,563.6516,17829.0
2025-03-17 11:15:00,567.23,567.89,566.72,567.85,21267.0,563.7112,564.3671,563.2044,564.3274,21267.0
2025-03-17 11:20:00,567.84,567.86,567.48,567.66,5851.0,564.3174,564.3373,563.9597,564.1386,5851.0
2025-03-17 11:25:00,567.65,567.65,566.9,566.9,8242.0,564.1286,564.1286,563.3833,563.3833,8242.0
2025-03-17 11:30:00,566.82,567.13,565.56,565.9,26281.0,563.3038,563.6119,562.0516,562.3895,26281.0
2025-03-17 11:35:00,565.95,566.41,565.75,565.81,17115.0,562.4392,562.8963,562.2404,562.3,17115.0
2025-03-17 11:40:00,565.9,566.2,565.7,565.99,18529.0,562.3895,562.6876,562.1907,562.4789,18529.0
2025-03-17 11:45:00,565.84,566.61,565.84,566.61,34750.0,562.3299,563.0951,562.3299,563.0951,34750.0
2025-03-17 11:50:00,566.54,566.92,566.32,566.92,17284.0,563.0255,563.4032,562.8069,563.4032,17284.0
2025-03-17 11:55:00,566.9,566.99,566.32,566.47,12736.0,563.3833,563.4727,562.8069,562.9559,12736.0
2025-03-17 12:00:00,566.5,566.89,565.98,566.87,45664.0,562.9858,563.3733,562.469,563.3535,45664.0
2025-03-17 12:05:00,566.99,567.82,566.81,567.75,21842.0,563.4727,564.2976,563.2938,564.228,21842.0
2025-03-17 12:10:00,567.69,567.91,567.45,567.61,15913.0,564.1684,564.387,563.9299,564.0889,15913.0
2025-03-17 12:15:00,567.61,567.7,566.92,567.01,25087.0,564.0889,564.1783,563.4032,563.4926,25087.0
2025-03-17 12:20:00,567.04,567.04,566.42,566.73,25520.0,563.5224,563.5224,562.9063,563.2143,25520.0
2025-03-17 12:25:00,566.71,566.9,566.46,566.56,24627.0,563.1945,563.3833,562.946,563.0454,24627.0
2025-03-17 12:30:00,566.48,566.87,566.37,566.69,16342.0,562.9659,563.3535,562.8566,563.1746,16342.0
2025-03-17 12:35:00,566.84,567.32,566.71,566.99,44791.0,563.3237,563.8007,563.1945,563.4727,44791.0
2025-03-17 12:40:00,566.89,566.89,566.32,566.51,29312.0,563.3733,563.3733,562.8069,562.9957,29312.0
2025-03-17 12:45:00,566.39,566.96,566.21,566.94,9622.0,562.8764,563.4429,562.6976,563.423,9622.0
2025-03-17 12:50:00,566.91,567.42,566.68,567.4,14228.0,563.3932,563.9001,563.1646,563.8802,14228.0
2025-03-17 12:55:00,567.5,567.62,567.11,567.29,24711.0,563.9796,564.0988,563.592,563.7709,24711.0
2025-03-17 13:00:00,567.21,567.38,566.7,566.74,59367.0,563.6914,563.8603,563.1845,563.2243,59367.0
2025-03-17 13:05:00,566.74,567.55,566.72,567.55,32581.0,563.2243,564.0292,563.2044,564.0292,32581.0
2025-03-17 13:10:00,567.54,567.81,567.35,567.79,47114.0,564.0193,564.2876,563.8305,564.2678,47114.0
2025-03-17 13:15:00,567.84,567.84,567.57,567.72,18064.0,564.3174,564.3174,564.0491,564.1982,18064.0
2025-03-17 13:20:00,567.73,568.25,567.47,568.16,13858.0,564.2081,564.7249,563.9497,564.6355,13858.0
2025-03-17 13:25:00,568.09,568.68,568.09,568.29,20718.0,564.5659,565.1522,564.5659,564.7647,20718.0
2025-03-17 13:30:00,568.57,568.92,568.36,568.92,21906.0,565.0429,565.3907,564.8342,565.3907,21906.0
2025-03-17 13:35:00,568.92,569.55,568.86,569.44,51067.0,565.3907,566.0168,565.3311,565.9075,51067.0
2025-03-17 13:40:00,569.49,569.82,569.37,569.65,14952.0,565.9572,566.2852,565.838,566.1162,14952.0
2025-03-17 13:45:00,569.71,569.76,569.26,569.71,19330.0,566.1758,566.2255,565.7286,566.1758,19330.0
2025-03-17 13:50:00,569.75,570.07,569.75,570.01,24855.0,566.2156,566.5336,566.2156,566.474,24855.0
2025-03-17 13:55:00,569.97,570.03,569.75,569.81,12491.0,566.4342,566.4939,566.2156,566.2752,12491.0
2025-03-17 14:00:00,569.81,570.57,569.81,570.11,45884.0,566.2752,567.0305,566.2752,566.5734,45884.0
2025-03-17 14:05:00,569.98,570.51,569.98,570.46,16138.0,566.4442,566.9709,566.4442,566.9212,16138.0
2025-03-17 14:10:00,570.41,571.17,570.25,571.11,32930.0,566.8715,567.6268,566.7125,567.5672,32930.0
2025-03-17 14:15:00,571.16,571.45,570.9,571.17,29243.0,567.6169,567.9051,567.3585,567.6268,29243.0
2025-03-17 14:20:00,571.32,571.32,570.82,571.2,21617.0,567.7759,567.7759,567.279,567.6566,21617.0
2025-03-17 14:25:00,571.15,571.62,571.15,571.33,20653.0,567.6069,568.074,567.6069,567.7858,20653.0
2025-03-17 14:30:00,571.21,571.89,571.21,571.89,21293.0,567.6665,568.3423,567.6665,568.3423,21293.0
2025-03-17 14:35:00,571.86,571.88,571.34,571.7,40516.0,568.3125,568.3324,567.7957,568.1535,40516.0
2025-03-17 14:40:00,571.62,571.8,571.46,571.71,13630.0,568.074,568.2529,567.915,568.1634,13630.0
2025-03-17 14:45:00,571.69,572.34,571.63,572.19,29904.0,568.1436,568.7895,568.0839,568.6405,29904.0
2025-03-17 14:50:00,572.14,572.43,572.06,572.17,24726.0,568.5908,568.879,568.5113,568.6206,24726.0
2025-03-17 14:55:00,572.15,572.44,571.93,571.93,37902.0,568.6007,568.8889,568.3821,568.3821,37902.0
2025-03-17 15:00:00,571.92,572.03,571.48,571.65,49230.0,568.3721,568.4815,567.9349,568.1038,49230.0
2025-03-17 15:05:00,571.7,571.99,571.5,571.5,45635.0,568.1535,568.4417,567.9547,567.9547,45635.0
2025-03-17 15:10:00,571.59,571.61,571.12,571.41,84272.0,568.0442,568.0641,567.5771,567.8653,84272.0
2025-03-17 15:15:00,571.41,571.41,571.18,571.36,34781.0,567.8653,567.8653,567.6367,567.8156,34781.0
2025-03-17 15:20:00,571.39,571.67,571.36,571.49,42227.0,567.8454,568.1237,567.8156,567.9448,42227.0
2025-03-17 15:25:00,571.48,571.83,571.3,571.8,39338.0,567.9349,568.2827,567.756,568.2529,39338.0
2025-03-17 15:30:00,571.77,572.0,571.37,571.46,99061.0,568.2231,568.4516,567.8255,567.915,99061.0
2025-03-17 15:35:00,571.38,571.7,571.23,571.39,52811.0,567.8355,568.1535,567.6864,567.8454,52811.0
2025-03-17 15:40:00,571.45,571.65,571.26,571.61,34006.0,567.9051,568.1038,567.7162,568.0641,34006.0
2025-03-17 15:45:00,571.56,571.67,571.23,571.35,32369.0,568.0144,568.1237,567.6864,567.8057,32369.0
2025-03-17 15:50:00,571.3,571.52,570.55,570.83,139867.0,567.756,567.9746,567.0106,567.2889,139867.0
2025-03-17 15:55:00,570.78,570.78,569.48,569.71,686261.0,567.2392,567.2392,565.9473,566.1758,686261.0
2025-03-18 09:30:00,565.78,565.93,564.89,565.0,149769.0,564.0359,564.1854,563.1486,563.2583,149769.0
2025-03-18 09:35:00,564.93,564.93,563.56,563.66,25823.0,563.1885,563.1885,561.8227,561.9224,25823.0
2025-03-18 09:40:00,563.63,564.27,562.56,562.56,51109.0,561.8925,562.5305,560.8258,560.8258,51109.0
2025-03-18 09:45:00,562.61,563.16,562.04,562.81,40788.0,560.8756,561.4239,560.3074,561.075,40788.0
2025-03-18 09:50:00,562.78,563.1,562.12,562.23,24245.0,561.0451,561.3641,560.3872,560.4968,24245.0
2025-03-18 09:55:00,562.26,562.3,561.54,561.85,54286.0,560.5267,560.5666,559.8089,560.118,54286.0
2025-03-18 10:00:00,561.62,561.88,561.17,561.78,29893.0,559.8887,560.1479,559.4401,560.0482,29893.0
2025-03-18 10:05:00,561.94,562.54,561.62,562.33,26673.0,560.2077,560.8059,559.8887,560.5965,26673.0
2025-03-18 10:10:00,562.4,562.41,561.35,561.39,46810.0,560.6663,560.6763,559.6195,559.6594,46810.0
2025-03-18 10:15:00,561.36,561.77,561.07,561.38,70664.0,559.6295,560.0382,559.3404,559.6494,70664.0
2025-03-18 10:20:00,561.39,562.16,561.34,562.04,29752.0,559.6594,560.427,559.6096,560.3074,29752.0
2025-03-18 10:25:00,562.1,562.33,561.83,562.17,29989.0,560.3672,560.5965,560.098,560.437,29989.0
2025-03-18 10:30:00,562.14,562.45,561.75,562.33,104795.0,560.4071,560.7161,560.0183,560.5965,104795.0
2025-03-18 10:35:00,562.33,562.76,562.04,562.74,31656.0,560.5965,561.0252,560.3074,561.0052,31656.0
2025-03-18 10:40:00,562.79,562.94,561.86,562.01,31692.0,561.0551,561.2046,560.128,560.2775,31692.0
2025-03-18 10:45:00,562.01,562.01,561.19,561.5,44547.0,560.2775,560.2775,559.46,559.7691,44547.0
2025-03-18 10:50:00,561.5,562.19,561.5,561.95,11576.0,559.7691,560.4569,559.7691,560.2177,11576.0
2025-03-18 10:55:00,561.9,562.48,561.46,561.86,139228.0,560.1678,560.746,559.7292,560.128,139228.0
2025-03-18 11:00:00,561.75,561.75,560.31,560.8,26571.0,560.0183,560.0183,558.5827,559.0712,26571.0
2025-03-18 11:05:00,560.85,560.87,560.21,560.64,46441.0,559.1211,559.141,558.483,558.9117,46441.0
2025-03-18 11:10:00,560.76,561.26,560.49,561.18,27000.0,559.0313,559.5298,558.7622,559.45,27000.0
2025-03-18 11:15:00,561.08,561.29,560.71,561.16,48814.0,559.3504,559.5597,558.9815,559.4301,48814.0
2025-03-18 11:20:00,561.23,561.35,560.55,560.72,62382.0,559.4999,559.6195,558.822,558.9915,62382.0
2025-03-18 11:25:00,561.08,561.41,560.84,560.84,71182.0,559.3504,559.6793,559.1111,559.1111,71182.0
2025-03-18 11:30:00,560.74,561.33,560.68,560.99,44956.0,559.0114,559.5996,558.9516,559.2606,44956.0
2025-03-18 11:35:00,560.96,561.44,560.88,561.44,29778.0,559.2307,559.7092,559.151,559.7092,29778.0
2025-03-18 11:40:00,561.6,561.7,560.88,561.13,10457.0,559.8688,559.9684,559.151,559.4002,10457.0
2025-03-18 11:45:00,561.24,561.35,560.77,560.77,29788.0,559.5099,559.6195,559.0413,559.0413,29788.0
2025-03-18 11:50:00,560.75,560.8,560.38,560.45,19534.0,559.0214,559.0712,558.6525,558.7223,19534.0
2025-03-18 11:55:00,560.44,560.62,559.96,560.5,18543.0,558.7123,558.8918,558.2338,558.7721,18543.0
2025-03-18 12:00:00,560.36,561.09,560.35,561.01,9802.0,558.6326,559.3603,558.6226,559.2806,9802.0
2025-03-18 12:05:00,560.97,561.18,560.87,561.02,10415.0,559.2407,559.45,559.141,559.2905,10415.0
2025-03-18 12:10:00,561.11,562.0,561.1,561.91,23254.0,559.3803,560.2675,559.3703,560.1778,23254.0
2025-03-18 12:15:00,561.96,562.1,561.26,561.3,21369.0,560.2276,560.3672,559.5298,559.5697,21369.0
2025-03-18 12:20:00,561.3,561.72,561.3,561.72,19555.0,559.5697,559.9884,559.5697,559.9884,19555.0
2025-03-18 12:25:00,561.65,562.54,561.65,562.54,13457.0,559.9186,560.8059,559.9186,560.8059,13457.0
2025-03-18 12:30:00,562.54,562.67,562.12,562.17,18446.0,560.8059,560.9355,560.3872,560.437,18446.0
2025-03-18 12:35:00,562.41,562.51,561.78,562.22,13437.0,560.6763,560.7759,560.0482,560.4868,13437.0
2025-03-18 12:40:00,562.21,562.32,561.03,561.03,22252.0,560.4769,560.5865,559.3005,559.3005,22252.0
2025-03-18 12:45:00,561.09,561.31,560.7,560.92,55087.0,559.3603,559.5796,558.9715,559.1909,55087.0
2025-03-18 12:50:00,560.89,560.99,560.22,560.99,44207.0,559.1609,559.2606,558.493,559.2606,44207.0
2025-03-18 12:55:00,560.98,562.13,560.95,561.75,40137.0,559.2507,560.3971,559.2208,560.0183,40137.0
2025-03-18 13:00:00,561.76,561.98,561.56,561.73,25993.0,560.0283,560.2476,559.8289,559.9984,25993.0
2025-03-18 13:05:00,561.76,561.78,560.73,561.18,64239.0,560.0283,560.0482,559.0014,559.45,64239.0
2025-03-18 13:10:00,561.13,562.0,560.87,561.89,30270.0,559.4002,560.2675,559.141,560.1579,30270.0
2025-03-18 13:15:00,561.95,562.04,560.17,560.93,55592.0,560.2177,560.3074,558.4432,559.2008,55592.0
2025-03-18 13:20:00,561.11,561.76,560.92,561.6,35045.0,559.3803,560.0283,559.1909,559.8688,35045.0
2025-03-18 13:25:00,561.61,562.12,561.15,561.42,18840.0,559.8787,560.3872,559.4201,559.6893,18840.0
2025-03-18 13:30:00,561.44,561.69,560.95,561.63,13061.0,559.7092,559.9585,559.2208,559.8987,13061.0
2025-03-18 13:35:00,561.7,562.36,561.53,562.27,15221.0,559.9684,560.6264,559.799,560.5367,15221.0
2025-03-18 13:40:00,562.2,562.2,561.73,561.82,31216.0,560.4669,560.4669,559.9984,560.0881,31216.0
2025-03-18 13:45:00,561.81,562.3,561.79,562.2,16188.0,560.0781,560.5666,560.0582,560.4669,16188.0
2025-03-18 13:50:00,562.19,562.43,562.08,562.2,33443.0,560.4569,560.6962,560.3473,560.4669,33443.0
2025-03-18 13:55:00,562.18,562.18,561.36,561.76,32773.0,560.447,560.447,559.6295,560.0283,32773.0
2025-03-18 14:00:00,561.71,561.83,560.7,560.92,18296.0,559.9784,560.098,558.9715,559.1909,18296.0
2025-03-18 14:05:00,560.71,561.38,560.68,561.31,17610.0,558.9815,559.6494,558.9516,559.5796,17610.0
2025-03-18 14:10:00,561.22,561.22,560.63,560.75,33928.0,559.4899,559.4899,558.9017,559.0214,33928.0
2025-03-18 14:15:00,560.75,561.39,560.66,561.35,40592.0,559.0214,559.6594,558.9317,559.6195,40592.0
2025-03-18 14:20:00,561.31,562.17,561.17,561.92,34102.0,559.5796,560.437,559.4401,560.1878,34102.0
2025-03-18 14:25:00,561.88,562.25,561.34,561.35,7555.0,560.1479,560.5168,559.6096,559.6195,7555.0
2025-03-18 14:30:00,561.43,562.15,561.32,561.52,21518.0,559.6993,560.4171,559.5896,559.789,21518.0
2025-03-18 14:35:00,561.61,562.26,561.61,562.08,14216.0,559.8787,560.5267,559.8787,560.3473,14216.0
2025-03-18 14:40:00,562.05,562.16,561.48,561.63,18547.0,560.3174,560.427,559.7491,559.8987,18547.0
2025-03-18 14:45:00,561.68,562.67,561.67,562.4,27574.0,559.9485,560.9355,559.9385,560.6663,27574.0
2025-03-18 14:50:00,562.48,563.09,562.17,562.48,76089.0,560.746,561.3542,560.437,560.746,76089.0
2025-03-18 14:55:00,562.46,562.65,562.0,562.29,18967.0,560.7261,560.9155,560.2675,560.5566,18967.0
2025-03-18 15:00:00,562.21,562.31,561.76,562.06,11715.0,560.4769,560.5766,560.0283,560.3273,11715.0
2025-03-18 15:05:00,562.16,562.2,561.55,561.76,13451.0,560.427,560.4669,559.8189,560.0283,13451.0
2025-03-18 15:10:00,561.7,562.11,561.54,561.99,16202.0,559.9684,560.3772,559.8089,560.2576,16202.0
2025-03-18 15:15:00,561.99,562.49,561.82,562.34,20328.0,560.2576,560.756,560.0881,560.6065,20328.0
2025-03-18 15:20:00,562.31,562.6,562.11,562.31,22390.0,560.5766,560.8657,560.3772,560.5766,22390.0
2025-03-18 15:25:00,562.32,562.4,561.56,562.08,20712.0,560.5865,560.6663,559.8289,560.3473,20712.0
2025-03-18 15:30:00,562.01,562.34,561.8,562.14,24596.0,560.2775,560.6065,560.0681,560.4071,24596.0
2025-03-18 15:35:00,562.14,562.14,561.6,561.71,35368.0,560.4071,560.4071,559.8688,559.9784,35368.0
2025-03-18 15:40:00,561.66,562.02,561.35,561.63,20767.0,559.9286,560.2875,559.6195,559.8987,20767.0
2025-03-18 15:45:00,561.57,561.66,560.78,561.02,32035.0,559.8388,559.9286,559.0513,559.2905,32035.0
2025-03-18 15:50:00,560.99,562.14,560.94,561.86,55663.0,559.2606,560.4071,559.2108,560.128,55663.0
2025-03-18 15:55:00,561.88,562.03,561.37,561.92,223732.0,560.1479,560.2974,559.6395,560.1878,223732.0
2025-03-19 09:30:00,563.7,564.11,563.31,563.52,141308.0,561.9623,562.371,561.5735,561.7828,141308.0
2025-03-19 09:35:00,563.57,563.8,563.06,563.67,97116.0,561.8327,562.062,561.3243,561.9324,97116.0
2025-03-19 09:40:00,563.68,563.71,562.56,562.84,11638.0,561.9423,561.9723,560.8258,561.1049,11638.0
2025-03-19 09:45:00,562.76,564.36,562.76,564.16,56842.0,561.0252,562.6202,561.0252,562.4209,56842.0
2025-03-19 09:50:00,564.18,565.24,564.0,565.12,17265.0,562.4408,563.4975,562.2614,563.3779,17265.0
2025-03-19 09:55:00,565.12,565.27,564.82,564.83,33626.0,563.3779,563.5274,563.0788,563.0888,33626.0
2025-03-19 10:00:00,565.14,565.58,565.03,565.5,13811.0,563.3978,563.8365,563.2882,563.7567,13811.0
2025-03-19 10:05:00,565.39,566.31,565.39,566.17,13832.0,563.6471,564.5642,563.6471,564.4247,13832.0
2025-03-19 10:10:00,566.12,566.2,565.62,565.8,10191.0,564.3748,564.4546,563.8764,564.0558,10191.0
2025-03-19 10:15:00,565.86,566.0,565.56,565.92,13190.0,564.1156,564.2552,563.8165,564.1754,13190.0
2025-03-19 10:20:00,565.88,566.05,565.72,565.83,25422.0,564.1356,564.305,563.9761,564.0857,25422.0
2025-03-19 10:25:00,565.74,565.94,565.38,565.44,11767.0,563.996,564.1954,563.6371,563.6969,11767.0
2025-03-19 10:30:00,565.47,565.76,565.29,565.47,19763.0,563.7268,564.0159,563.5474,563.7268,19763.0
2025-03-19 10:35:00,565.67,565.67,565.22,565.23,9134.0,563.9262,563.9262,563.4776,563.4876,9134.0
2025-03-19 10:40:00,565.46,565.46,564.67,564.83,20524.0,563.7169,563.7169,562.9293,563.0888,20524.0
2025-03-19 10:45:00,564.86,565.11,564.49,564.94,29648.0,563.1187,563.3679,562.7498,563.1985,29648.0
2025-03-19 10:50:00,565.0,565.01,564.36,564.49,17893.0,563.2583,563.2682,562.6202,562.7498,17893.0
2025-03-19 10:55:00,564.33,564.69,564.23,564.39,22613.0,562.5903,562.9492,562.4906,562.6502,22613.0
2025-03-19 11:00:00,564.3,564.9,564.25,564.85,19851.0,562.5604,563.1586,562.5106,563.1087,19851.0
2025-03-19 11:05:00,564.81,565.45,564.74,565.45,14071.0,563.0689,563.7069,562.9991,563.7069,14071.0
2025-03-19 11:10:00,565.45,565.61,565.36,565.51,17557.0,563.7069,563.8664,563.6172,563.7667,17557.0
2025-03-19 11:15:00,565.53,565.57,564.62,564.68,19339.0,563.7866,563.8265,562.8794,562.9393,19339.0
2025-03-19 11:20:00,564.51,565.52,564.51,565.3,9154.0,562.7698,563.7767,562.7698,563.5573,9154.0
2025-03-19 11:25:00,565.23,565.67,565.04,565.49,12612.0,563.4876,563.9262,563.2982,563.7468,12612.0
2025-03-19 11:30:00,565.52,565.85,565.31,565.69,14581.0,563.7767,564.1057,563.5673,563.9461,14581.0
2025-03-19 11:35:00,565.65,565.94,565.5,565.69,13140.0,563.9063,564.1954,563.7567,563.9461,13140.0
2025-03-19 11:40:00,565.8,566.12,565.76,566.07,52127.0,564.0558,564.3748,564.0159,564.325,52127.0
2025-03-19 11:45:00,566.08,566.35,565.9,566.35,10625.0,564.3349,564.6041,564.1555,564.6041,10625.0
2025-03-19 11:50:00,566.41,567.2,566.4,567.02,20635.0,564.6639,565.4515,564.654,565.272,20635.0
2025-03-19 11:55:00,566.94,566.97,566.47,566.63,40038.0,565.1923,565.2222,564.7237,564.8832,40038.0
2025-03-19 12:00:00,566.67,566.85,566.55,566.69,33133.0,564.9231,565.1026,564.8035,564.9431,33133.0
2025-03-19 12:05:00,566.69,567.11,566.62,566.79,53372.0,564.9431,565.3618,564.8733,565.0428,53372.0
2025-03-19 12:10:00,566.76,566.8,566.15,566.15,41124.0,565.0128,565.0527,564.4047,564.4047,41124.0
2025-03-19 12:15:00,566.16,566.28,565.99,566.19,9118.0,564.4147,564.5343,564.2452,564.4446,9118.0
2025-03-19 12:20:00,565.96,566.45,565.96,566.18,10120.0,564.2153,564.7038,564.2153,564.4346,10120.0
2025-03-19 12:25:00,566.16,566.55,566.07,566.51,56915.0,564.4147,564.8035,564.325,564.7636,56915.0
2025-03-19 12:30:00,566.47,566.57,565.85,565.97,9595.0,564.7237,564.8234,564.1057,564.2253,9595.0
2025-03-19 12:35:00,566.17,566.22,565.89,566.03,7765.0,564.4247,564.4745,564.1455,564.2851,7765.0
2025-03-19 12:40:00,565.91,566.04,565.81,565.96,6659.0,564.1655,564.2951,564.0658,564.2153,6659.0
2025-03-19 12:45:00,566.04,566.07,565.85,565.88,14028.0,564.2951,564.325,564.1057,564.1356,14028.0
2025-03-19 12:50:00,565.92,566.34,565.76,566.28,9573.0,564.1754,564.5941,564.0159,564.5343,9573.0
2025-03-19 12:55:00,566.24,566.24,565.61,565.9,11485.0,564.4945,564.4945,563.8664,564.1555,11485.0
2025-03-19 13:00:00,565.89,566.09,565.48,565.57,14299.0,564.1455,564.3449,563.7368,563.8265,14299.0
2025-03-19 13:05:00,565.62,565.62,564.98,565.14,9878.0,563.8764,563.8764,563.2383,563.3978,9878.0
2025-03-19 13:10:00,565.12,565.18,564.49,564.59,16101.0,563.3779,563.4377,562.7498,562.8495,16101.0
2025-03-19 13:15:00,564.57,564.8,564.21,564.63,19650.0,562.8296,563.0589,562.4707,562.8894,19650.0
2025-03-19 13:20:00,564.58,564.86,564.57,564.6,17154.0,562.8396,563.1187,562.8296,562.8595,17154.0
2025-03-19 13:25:00,564.62,564.62,564.23,564.27,20354.0,562.8794,562.8794,562.4906,562.5305,20354.0
2025-03-19 13:30:00,564.18,564.34,563.99,564.32,12731.0,562.4408,562.6003,562.2514,562.5804,12731.0
2025-03-19 13:35:00,564.33,565.08,564.32,565.08,11378.0,562.5903,563.338,562.5804,563.338,11378.0
2025-03-19 13:40:00,565.0,565.17,564.45,564.51,17336.0,563.2583,563.4277,562.71,562.7698,17336.0
2025-03-19 13:45:00,564.54,564.66,563.71,563.87,14379.0,562.7997,562.9193,561.9723,562.1318,14379.0
2025-03-19 13:50:00,563.89,564.41,563.86,564.27,16411.0,562.1517,562.6701,562.1218,562.5305,16411.0
2025-03-19 13:55:00,564.26,564.43,564.1,564.1,11982.0,562.5206,562.69,562.361,562.361,11982.0
2025-03-19 14:00:00,563.94,565.99,563.18,565.32,86692.0,562.2015,564.2452,561.4439,563.5773,86692.0
2025-03-19 14:05:00,565.2,565.59,564.28,565.5,20465.0,563.4577,563.8465,562.5405,563.7567,20465.0
2025-03-19 14:10:00,565.69,566.43,565.64,566.12,58013.0,563.9461,564.6839,563.8963,564.3748,58013.0
2025-03-19 14:15:00,566.07,566.74,566.07,566.18,14885.0,564.325,564.9929,564.325,564.4346,14885.0
2025-03-19 14:20:00,566.27,566.36,565.72,566.05,22601.0,564.5244,564.6141,563.9761,564.305,22601.0
2025-03-19 14:25:00,566.07,566.18,565.33,565.5,16163.0,564.325,564.4346,563.5873,563.7567,16163.0
2025-03-19 14:30:00,565.96,567.58,565.93,567.02,15862.0,564.2153,565.8303,564.1854,565.272,15862.0
2025-03-19 14:35:00,567.08,567.26,566.35,566.44,20114.0,565.3319,565.5113,564.6041,564.6938,20114.0
2025-03-19 14:40:00,566.48,568.06,566.13,567.89,39303.0,564.7337,566.3088,564.3848,566.1394,39303.0
2025-03-19 14:45:00,567.92,568.0,567.36,567.49,27579.0,566.1693,566.249,565.611,565.7406,27579.0
2025-03-19 14:50:00,567.57,569.03,567.57,568.54,26306.0,565.8204,567.2759,565.8204,566.7874,26306.0
2025-03-19 14:55:00,568.48,569.45,568.39,569.21,22214.0,566.7275,567.6946,566.6378,567.4553,22214.0
2025-03-19 15:00:00,569.18,569.94,569.17,569.82,18564.0,567.4254,568.183,567.4154,568.0634,18564.0
2025-03-19 15:05:00,569.77,571.5,569.71,571.36,37405.0,568.0136,569.7382,567.9538,569.5987,37405.0
2025-03-19 15:10:00,571.35,571.82,570.36,570.89,43218.0,569.5887,570.0572,568.6018,569.1301,43218.0
2025-03-19 15:15:00,571.09,571.18,570.2,570.32,33288.0,569.3295,569.4192,568.4422,568.5619,33288.0
2025-03-19 15:20:00,570.38,570.38,568.94,569.28,29575.0,568.6217,568.6217,567.1861,567.5251,29575.0
2025-03-19 15:25:00,569.45,569.48,567.55,568.14,37284.0,567.6946,567.7245,565.8004,566.3886,37284.0
2025-03-19 15:30:00,568.06,569.26,567.86,568.99,34142.0,566.3088,567.5051,566.1095,567.236,34142.0
2025-03-19 15:35:00,569.01,569.58,568.22,569.33,31524.0,567.2559,567.8242,566.4683,567.5749,31524.0
2025-03-19 15:40:00,569.25,570.23,569.2,570.13,17492.0,567.4952,568.4722,567.4453,568.3725,17492.0
2025-03-19 15:45:00,570.12,570.26,569.07,569.38,35175.0,568.3625,568.5021,567.3157,567.6248,35175.0
2025-03-19 15:50:00,569.29,569.29,567.9,568.5,60631.0,567.535,567.535,566.1493,566.7475,60631.0
2025-03-19 15:55:00,568.47,568.47,567.65,567.95,179746.0,566.7176,566.7176,565.9001,566.1992,179746.0
2025-03-20 09:30:00,564.2,565.57,563.58,565.3,146297.0,562.4607,563.8265,561.8427,563.5573,146297.0
2025-03-20 09:35:00,565.36,565.76,565.15,565.6,16978.0,563.6172,564.0159,563.4078,563.8564,16978.0
2025-03-20 09:40:00,565.55,566.35,565.32,566.08,14246.0,563.8066,564.6041,563.5773,564.3349,14246.0
2025-03-20 09:45:00,566.12,566.57,566.04,566.45,18594.0,564.3748,564.8234,564.2951,564.7038,18594.0
2025-03-20 09:50:00,566.49,567.05,566.44,566.99,49784.0,564.7437,565.302,564.6938,565.2421,49784.0
2025-03-20 09:55:00,566.87,567.73,566.76,567.55,31352.0,565.1225,565.9799,565.0128,565.8004,31352.0
2025-03-20 10:00:00,567.43,569.4,567.43,569.09,39441.0,565.6808,567.6447,565.6808,567.3357,39441.0
2025-03-20 10:05:00,569.11,569.61,568.74,569.57,29140.0,567.3556,567.8541,566.9867,567.8142,29140.0
2025-03-20 10:10:00,569.19,569.27,568.88,569.13,22056.0,567.4354,567.5151,567.1263,567.3755,22056.0
2025-03-20 10:15:00,569.16,570.0,568.58,569.75,13886.0,567.4054,568.2429,566.8272,567.9936,13886.0
2025-03-20 10:20:00,569.59,570.53,569.48,570.4,12199.0,567.8341,568.7712,567.7245,568.6416,12199.0
2025-03-20 10:25:00,570.38,571.03,570.27,570.4,18983.0,568.6217,569.2697,568.512,568.6416,18983.0
2025-03-20 10:30:00,570.45,570.48,570.03,570.03,26776.0,568.6915,568.7214,568.2728,568.2728,26776.0
2025-03-20 10:35:00,570.04,571.01,569.85,570.55,36327.0,568.2827,569.2497,568.0933,568.7912,36327.0
2025-03-20 10:40:00,570.43,571.42,570.43,571.22,8470.0,568.6715,569.6585,568.6715,569.4591,8470.0
2025-03-20 10:45:00,571.34,571.48,571.14,571.2,10476.0,569.5787,569.7183,569.3793,569.4392,10476.0
2025-03-20 10:50:00,571.09,571.09,570.59,570.73,9646.0,569.3295,569.3295,568.831,568.9706,9646.0
2025-03-20 10:55:00,570.67,570.77,570.15,570.35,8831.0,568.9108,569.0105,568.3924,568.5918,8831.0
2025-03-20 11:00:00,570.49,570.49,569.77,570.1,38075.0,568.7313,568.7313,568.0136,568.3426,38075.0
2025-03-20 11:05:00,570.16,570.59,569.97,570.59,11892.0,568.4024,568.831,568.213,568.831,11892.0
2025-03-20 11:10:00,570.56,570.84,570.34,570.51,13173.0,568.8011,569.0803,568.5818,568.7513,13173.0
2025-03-20 11:15:00,570.6,570.6,569.8,569.8,11227.0,568.841,568.841,568.0435,568.0435,11227.0
2025-03-20 11:20:00,569.76,570.2,569.67,570.04,8023.0,568.0036,568.4422,567.9139,568.2827,8023.0
2025-03-20 11:25:00,569.98,570.18,569.74,569.82,7342.0,568.2229,568.4223,567.9837,568.0634,7342.0
2025-03-20 11:30:00,569.84,569.93,568.93,569.09,13046.0,568.0834,568.1731,567.1762,567.3357,13046.0
2025-03-20 11:35:00,569.08,569.39,568.61,569.38,12785.0,567.3257,567.6347,566.8571,567.6248,12785.0
2025-03-20 11:40:00,569.45,570.13,569.45,569.99,38136.0,567.6946,568.3725,567.6946,568.2329,38136.0
2025-03-20 11:45:00,570.01,570.52,569.68,570.32,26004.0,568.2528,568.7613,567.9238,568.5619,26004.0
2025-03-20 11:50:00,570.32,570.38,569.94,570.24,10003.0,568.5619,568.6217,568.183,568.4821,10003.0
2025-03-20 11:55:00,570.19,570.19,569.03,569.03,21916.0,568.4323,568.4323,567.2759,567.2759,21916.0
2025-03-20 12:00:00,569.04,570.37,568.88,569.45,79157.0,567.2858,568.6117,567.1263,567.6946,79157.0
2025-03-20 12:05:00,569.37,569.58,568.76,568.98,21716.0,567.6148,567.8242,567.0067,567.226,21716.0
2025-03-20 12:10:00,568.97,569.0,568.25,568.88,64628.0,567.216,567.2459,566.4983,567.1263,64628.0
2025-03-20 12:15:00,568.94,568.98,568.4,568.69,82374.0,567.1861,567.226,566.6478,566.9369,82374.0
2025-03-20 12:20:00,568.62,568.62,568.09,568.16,10085.0,566.8671,566.8671,566.3387,566.4085,10085.0
2025-03-20 12:25:00,568.03,568.36,566.87,567.14,36168.0,566.2789,566.6079,565.1225,565.3917,36168.0
2025-03-20 12:30:00,567.29,567.72,567.08,567.19,22631.0,565.5412,565.9699,565.3319,565.4415,22631.0
2025-03-20 12:35:00,567.16,567.88,566.96,567.75,11399.0,565.4116,566.1294,565.2122,565.9998,11399.0
2025-03-20 12:40:00,567.67,567.74,566.82,567.08,15216.0,565.92,565.9898,565.0727,565.3319,15216.0
2025-03-20 12:45:00,567.01,567.36,566.56,566.64,14028.0,565.2621,565.611,564.8135,564.8932,14028.0
2025-03-20 12:50:00,566.63,567.47,566.61,567.44,15368.0,564.8832,565.7207,564.8633,565.6908,15368.0
2025-03-20 12:55:00,567.46,567.58,566.68,566.76,17840.0,565.7107,565.8303,564.9331,565.0128,17840.0
2025-03-20 13:00:00,566.77,567.34,566.76,567.34,15282.0,565.0228,565.5911,565.0128,565.5911,15282.0
2025-03-20 13:05:00,567.36,568.13,567.33,567.98,23557.0,565.611,566.3786,565.5811,566.2291,23557.0
2025-03-20 13:10:00,568.12,568.16,567.53,567.88,13985.0,566.3687,566.4085,565.7805,566.1294,13985.0
2025-03-20 13:15:00,567.88,567.89,567.16,567.55,19617.0,566.1294,566.1394,565.4116,565.8004,19617.0
2025-03-20 13:20:00,567.55,567.61,566.56,566.62,21817.0,565.8004,565.8602,564.8135,564.8733,21817.0
2025-03-20 13:25:00,566.71,566.71,565.62,565.68,18843.0,564.963,564.963,563.8764,563.9362,18843.0
2025-03-20 13:30:00,565.7,566.56,565.67,566.18,17449.0,563.9561,564.8135,563.9262,564.4346,17449.0
2025-03-20 13:35:00,566.29,566.88,566.01,566.78,17762.0,564.5443,565.1325,564.2652,565.0328,17762.0
2025-03-20 13:40:00,566.69,566.84,566.35,566.84,41771.0,564.9431,565.0926,564.6041,565.0926,41771.0
2025-03-20 13:45:00,566.8,567.41,566.65,566.82,14753.0,565.0527,565.6608,564.9032,565.0727,14753.0
2025-03-20 13:50:00,566.78,566.87,566.17,566.17,14813.0,565.0328,565.1225,564.4247,564.4247,14813.0
2025-03-20 13:55:00,566.22,566.22,565.78,566.11,11635.0,564.4745,564.4745,564.0359,564.3649,11635.0
2025-03-20 14:00:00,566.08,566.54,566.01,566.23,32271.0,564.3349,564.7935,564.2652,564.4845,32271.0
2025-03-20 14:05:00,566.2,566.6,566.09,566.4,29805.0,564.4546,564.8533,564.3449,564.654,29805.0
2025-03-20 14:10:00,566.47,567.1,566.47,566.64,19074.0,564.7237,565.3518,564.7237,564.8932,19074.0
2025-03-20 14:15:00,566.64,566.8,566.49,566.68,16387.0,564.8932,565.0527,564.7437,564.9331,16387.0
2025-03-20 14:20:00,566.39,566.39,565.77,565.96,10519.0,564.644,564.644,564.0259,564.2153,10519.0
2025-03-20 14:25:00,566.03,566.03,565.0,565.04,28044.0,564.2851,564.2851,563.2583,563.2982,28044.0
2025-03-20 14:30:00,565.09,565.09,564.7,564.88,18215.0,563.348,563.348,562.9592,563.1386,18215.0
2025-03-20 14:35:00,565.12,565.75,565.03,565.59,19817.0,563.3779,564.006,563.2882,563.8465,19817.0
2025-03-20 14:40:00,565.58,565.61,565.0,565.1,12468.0,563.8365,563.8664,563.2583,563.358,12468.0
2025-03-20 14:45:00,565.09,565.82,564.98,565.82,11660.0,563.348,564.0757,563.2383,564.0757,11660.0
2025-03-20 14:50:00,565.77,566.8,565.75,566.73,27665.0,564.0259,565.0527,564.006,564.9829,27665.0
2025-03-20 14:55:00,566.73,566.8,565.25,565.38,17344.0,564.9829,565.0527,563.5075,563.6371,17344.0
2025-03-20 15:00:00,565.36,566.32,565.3,565.97,40744.0,563.6172,564.5742,563.5573,564.2253,40744.0
2025-03-20 15:05:00,566.04,566.41,565.8,565.91,16172.0,564.2951,564.6639,564.0558,564.1655,16172.0
2025-03-20 15:10:00,565.82,566.53,565.82,566.16,20724.0,564.0757,564.7836,564.0757,564.4147,20724.0
2025-03-20 15:15:00,566.11,566.79,566.1,566.6,41023.0,564.3649,565.0428,564.3549,564.8533,41023.0
2025-03-20 15:20:00,566.67,567.25,566.64,566.98,36654.0,564.9231,565.5013,564.8932,565.2322,36654.0
2025-03-20 15:25:00,566.93,566.93,565.62,565.63,12265.0,565.1823,565.1823,563.8764,563.8863,12265.0
2025-03-20 15:30:00,565.75,566.44,565.65,566.13,17750.0,564.006,564.6938,563.9063,564.3848,17750.0
2025-03-20 15:35:00,566.1,566.74,565.99,566.2,11684.0,564.3549,564.9929,564.2452,564.4546,11684.0
2025-03-20 15:40:00,566.17,566.8,566.16,566.8,12315.0,564.4247,565.0527,564.4147,565.0527,12315.0
2025-03-20 15:45:00,566.86,567.43,566.82,567.43,33075.0,565.1125,565.6808,565.0727,565.6808,33075.0
2025-03-20 15:50:00,567.35,567.35,566.33,566.71,58164.0,565.601,565.601,564.5842,564.963,58164.0
2025-03-20 15:55:00,566.81,567.53,566.22,566.64,963881.0,565.0627,565.7805,564.4745,564.8932,963881.0
2025-03-21 09:30:00,561.86,562.63,561.35,562.3,137568.0,560.128,560.8956,559.6195,560.5666,137568.0
2025-03-21 09:35:00,562.13,562.13,560.89,561.44,52366.0,560.3971,560.3971,559.1609,559.7092,52366.0
2025-03-21 09:40:00,561.49,562.89,561.49,562.22,28087.0,559.7591,561.1548,559.7591,560.4868,28087.0
2025-03-21 09:45:00,562.29,562.73,561.86,562.38,25552.0,560.5566,560.9953,560.128,560.6464,25552.0
2025-03-21 09:50:00,562.36,562.79,561.42,562.35,20081.0,560.6264,561.0551,559.6893,560.6164,20081.0
2025-03-21 09:55:00,562.41,562.89,562.02,562.54,15367.0,560.6763,561.1548,560.2875,560.8059,15367.0
2025-03-21 10:00:00,562.43,562.43,561.57,562.0,17002.0,560.6962,560.6962,559.8388,560.2675,17002.0
2025-03-21 10:05:00,562.15,562.27,561.05,561.12,111769.0,560.4171,560.5367,559.3205,559.3902,111769.0
2025-03-21 10:10:00,561.07,561.9,560.64,561.74,25842.0,559.3404,560.1678,558.9117,560.0083,25842.0
2025-03-21 10:15:00,561.69,562.15,561.32,561.94,20381.0,559.9585,560.4171,559.5896,560.2077,20381.0
2025-03-21 10:20:00,562.04,562.91,561.68,562.77,49445.0,560.3074,561.1747,559.9485,561.0351,49445.0
2025-03-21 10:25:00,562.75,563.0,562.43,562.45,14210.0,561.0152,561.2644,560.6962,560.7161,14210.0
2025-03-21 10:30:00,562.53,562.77,562.17,562.62,14417.0,560.7959,561.0351,560.437,560.8856,14417.0
2025-03-21 10:35:00,562.52,562.74,561.89,561.89,9341.0,560.7859,561.0052,560.1579,560.1579,9341.0
2025-03-21 10:40:00,561.85,562.6,561.65,562.55,14202.0,560.118,560.8657,559.9186,560.8158,14202.0
2025-03-21 10:45:00,562.49,562.83,562.22,562.65,8679.0,560.756,561.095,560.4868,560.9155,8679.0
2025-03-21 10:50:00,562.7,562.87,562.37,562.81,8216.0,560.9654,561.1348,560.6364,561.075,8216.0
2025-03-21 10:55:00,562.98,564.08,562.86,564.08,39385.0,561.2445,562.3411,561.1249,562.3411,39385.0
2025-03-21 11:00:00,564.18,564.38,563.85,563.88,75132.0,562.4408,562.6402,562.1118,562.1417,75132.0
2025-03-21 11:05:00,563.88,564.24,563.7,564.06,19848.0,562.1417,562.5006,561.9623,562.3212,19848.0
2025-03-21 11:10:00,564.17,564.2,563.12,563.12,11074.0,562.4308,562.4607,561.3841,561.3841,11074.0
2025-03-21 11:15:00,563.14,563.33,562.66,562.84,23646.0,561.404,561.5934,560.9255,561.1049,23646.0
2025-03-21 11:20:00,562.76,563.03,562.47,562.61,17988.0,561.0252,561.2943,560.7361,560.8756,17988.0
2025-03-21 11:25:00,562.6,562.73,562.26,562.43,20237.0,560.8657,560.9953,560.5267,560.6962,20237.0
2025-03-21 11:30:00,562.33,563.18,562.33,562.66,13441.0,560.5965,561.4439,560.5965,560.9255,13441.0
2025-03-21 11:35:00,562.61,562.82,562.45,562.5,11405.0,560.8756,561.085,560.7161,560.766,11405.0
2025-03-21 11:40:00,562.5,562.75,561.5,561.71,23749.0,560.766,561.0152,559.7691,559.9784,23749.0
2025-03-21 11:45:00,561.62,562.24,561.62,562.19,24939.0,559.8887,560.5068,559.8887,560.4569,24939.0
2025-03-21 11:50:00,562.03,562.29,561.41,562.01,32710.0,560.2974,560.5566,559.6793,560.2775,32710.0
2025-03-21 11:55:00,562.09,562.51,561.99,562.0,12868.0,560.3572,560.7759,560.2576,560.2675,12868.0
2025-03-21 12:00:00,561.89,562.49,561.36,562.38,60046.0,560.1579,560.756,559.6295,560.6464,60046.0
2025-03-21 12:05:00,562.38,563.04,562.3,563.01,17747.0,560.6464,561.3043,560.5666,561.2744,17747.0
2025-03-21 12:10:00,563.08,564.07,563.08,563.91,21418.0,561.3442,562.3311,561.3442,562.1716,21418.0
2025-03-21 12:15:00,564.01,564.84,563.76,564.73,13288.0,562.2713,563.0988,562.0221,562.9891,13288.0
2025-03-21 12:20:00,564.58,565.26,564.58,565.26,18217.0,562.8396,563.5175,562.8396,563.5175,18217.0
2025-03-21 12:25:00,565.25,565.31,564.84,565.04,13642.0,563.5075,563.5673,563.0988,563.2982,13642.0
2025-03-21 12:30:00,564.93,565.31,564.81,565.14,10325.0,563.1885,563.5673,563.0689,563.3978,10325.0
2025-03-21 12:35:00,565.07,565.09,564.45,564.78,18624.0,563.3281,563.348,562.71,563.039,18624.0
2025-03-21 12:40:00,564.63,564.97,564.38,564.38,10618.0,562.8894,563.2284,562.6402,562.6402,10618.0
2025-03-21 12:45:00,564.55,565.53,564.54,565.43,10250.0,562.8097,563.7866,562.7997,563.6869,10250.0
2025-03-21 12:50:00,565.43,565.65,565.18,565.39,7227.0,563.6869,563.9063,563.4377,563.6471,7227.0
2025-03-21 12:55:00,565.23,566.29,565.22,566.29,12796.0,563.4876,564.5443,563.4776,564.5443,12796.0
2025-03-21 13:00:00,566.23,566.23,565.47,565.76,25421.0,564.4845,564.4845,563.7268,564.0159,25421.0
2025-03-21 13:05:00,565.8,566.04,565.66,566.01,15522.0,564.0558,564.2951,563.9162,564.2652,15522.0
2025-03-21 13:10:00,566.03,566.03,565.21,565.27,8364.0,564.2851,564.2851,563.4676,563.5274,8364.0
2025-03-21 13:15:00,565.27,565.45,564.92,564.93,8375.0,563.5274,563.7069,563.1785,563.1885,8375.0
2025-03-21 13:20:00,564.87,565.47,564.78,565.4,12810.0,563.1287,563.7268,563.039,563.657,12810.0
2025-03-21 13:25:00,565.39,565.47,564.56,564.69,5355.0,563.6471,563.7268,562.8196,562.9492,5355.0
2025-03-21 13:30:00,564.67,564.69,564.12,564.67,9459.0,562.9293,562.9492,562.381,562.9293,9459.0
2025-03-21 13:35:00,564.85,565.29,564.66,565.25,28621.0,563.1087,563.5474,562.9193,563.5075,28621.0
2025-03-21 13:40:00,565.35,565.95,565.3,565.69,8697.0,563.6072,564.2053,563.5573,563.9461,8697.0
2025-03-21 13:45:00,565.7,566.27,565.68,566.26,8597.0,563.9561,564.5244,563.9362,564.5144,8597.0
2025-03-21 13:50:00,566.24,566.52,566.01,566.2,13022.0,564.4945,564.7736,564.2652,564.4546,13022.0
2025-03-21 13:55:00,566.22,566.22,565.48,565.53,14726.0,564.4745,564.4745,563.7368,563.7866,14726.0
2025-03-21 14:00:00,565.65,565.89,565.57,565.81,5726.0,563.9063,564.1455,563.8265,564.0658,5726.0
2025-03-21 14:05:00,565.73,565.75,565.07,565.45,14722.0,563.986,564.006,563.3281,563.7069,14722.0
2025-03-21 14:10:00,565.37,565.63,565.02,565.39,18515.0,563.6271,563.8863,563.2782,563.6471,18515.0
2025-03-21 14:15:00,565.36,565.6,565.12,565.56,14992.0,563.6172,563.8564,563.3779,563.8165,14992.0
2025-03-21 14:20:00,565.6,565.7,564.93,565.06,11996.0,563.8564,563.9561,563.1885,563.3181,11996.0
2025-03-21 14:25:00,564.91,564.98,564.67,564.73,21548.0,563.1686,563.2383,562.9293,562.9891,21548.0
2025-03-21 14:30:00,564.74,565.35,564.73,564.99,22466.0,562.9991,563.6072,562.9891,563.2483,22466.0
2025-03-21 14:35:00,565.02,565.74,565.02,565.58,13942.0,563.2782,563.996,563.2782,563.8365,13942.0
2025-03-21 14:40:00,565.63,565.81,565.49,565.8,16842.0,563.8863,564.0658,563.7468,564.0558,16842.0
2025-03-21 14:45:00,565.79,565.88,565.0,565.25,15446.0,564.0458,564.1356,563.2583,563.5075,15446.0
2025-03-21 14:50:00,565.4,565.51,564.9,565.1,11227.0,563.657,563.7667,563.1586,563.358,11227.0
2025-03-21 14:55:00,565.42,565.53,565.2,565.24,9845.0,563.677,563.7866,563.4577,563.4975,9845.0
2025-03-21 15:00:00,565.15,565.18,564.52,564.65,42180.0,563.4078,563.4377,562.7798,562.9094,42180.0
2025-03-21 15:05:00,564.69,564.92,564.39,564.41,23787.0,562.9492,563.1785,562.6502,562.6701,23787.0
2025-03-21 15:10:00,564.35,564.69,564.1,564.69,13614.0,562.6103,562.9492,562.361,562.9492,13614.0
2025-03-21 15:15:00,564.69,564.77,564.35,564.7,11156.0,562.9492,563.029,562.6103,562.9592,11156.0
2025-03-21 15:20:00,564.7,564.93,564.14,564.9,19365.0,562.9592,563.1885,562.4009,563.1586,19365.0
2025-03-21 15:25:00,564.85,564.87,564.29,564.57,22436.0,563.1087,563.1287,562.5505,562.8296,22436.0
2025-03-21 15:30:00,564.58,564.72,564.37,564.53,14573.0,562.8396,562.9791,562.6302,562.7897,14573.0
2025-03-21 15:35:00,564.48,565.1,564.35,564.81,65227.0,562.7399,563.358,562.6103,563.0689,65227.0
2025-03-21 15:40:00,564.75,565.0,564.41,564.98,19189.0,563.009,563.2583,562.6701,563.2383,19189.0
2025-03-21 15:45:00,564.93,565.19,564.89,564.94,31047.0,563.1885,563.4477,563.1486,563.1985,31047.0
2025-03-21 15:50:00,565.1,566.2,565.01,566.13,74586.0,563.358,564.4546,563.2682,564.3848,74586.0
2025-03-21 15:55:00,566.15,567.5,566.09,566.81,340443.0,564.4047,565.7506,564.3449,565.0627,340443.0
2025-03-24 09:30:00,573.48,573.65,572.9,573.48,117508.0,571.7121,571.8816,571.1339,571.7121,117508.0
2025-03-24 09:35:00,573.57,574.64,573.51,574.5,61288.0,571.8019,572.8686,571.742,572.729,61288.0
2025-03-24 09:40:00,574.67,574.96,574.34,574.58,44337.0,572.8985,573.1876,572.5695,572.8087,44337.0
2025-03-24 09:45:00,574.7,575.29,574.46,575.27,50426.0,572.9284,573.5166,572.6891,573.4966,50426.0
2025-03-24 09:50:00,575.33,575.49,575.09,575.29,18768.0,573.5564,573.7159,573.3172,573.5166,18768.0
2025-03-24 09:55:00,575.27,575.65,575.27,575.42,17850.0,573.4966,573.8754,573.4966,573.6462,17850.0
2025-03-24 10:00:00,575.44,575.57,575.12,575.15,25256.0,573.6661,573.7957,573.3471,573.377,25256.0
2025-03-24 10:05:00,575.21,575.33,574.72,574.72,32670.0,573.4368,573.5564,572.9483,572.9483,32670.0
2025-03-24 10:10:00,574.83,575.53,574.83,575.52,33502.0,573.058,573.7558,573.058,573.7458,33502.0
2025-03-24 10:15:00,575.49,575.73,575.44,575.71,21536.0,573.7159,573.9552,573.6661,573.9353,21536.0
2025-03-24 10:20:00,575.69,575.95,575.56,575.92,31065.0,573.9153,574.1745,573.7857,574.1446,31065.0
2025-03-24 10:25:00,575.68,575.99,575.68,575.78,16814.0,573.9054,574.2144,573.9054,574.005,16814.0
2025-03-24 10:30:00,575.73,575.87,575.45,575.66,13799.0,573.9552,574.0948,573.6761,573.8854,13799.0
2025-03-24 10:35:00,575.74,575.89,575.36,575.41,34299.0,573.9652,574.1147,573.5863,573.6362,34299.0
2025-03-24 10:40:00,575.5,575.73,575.39,575.43,12163.0,573.7259,573.9552,573.6162,573.6561,12163.0
2025-03-24 10:45:00,575.52,576.27,575.49,576.25,46092.0,573.7458,574.4935,573.7159,574.4736,46092.0
2025-03-24 10:50:00,576.24,576.34,576.22,576.25,48543.0,574.4636,574.5633,574.4437,574.4736,48543.0
2025-03-24 10:55:00,576.24,576.28,576.03,576.23,28482.0,574.4636,574.5035,574.2543,574.4537,28482.0
2025-03-24 11:00:00,576.25,576.31,575.79,576.27,12335.0,574.4736,574.5334,574.015,574.4935,12335.0
2025-03-24 11:05:00,576.23,576.65,576.22,576.46,13837.0,574.4537,574.8724,574.4437,574.6829,13837.0
2025-03-24 11:10:00,576.48,576.58,576.32,576.44,9424.0,574.7029,574.8026,574.5434,574.663,9424.0
2025-03-24 11:15:00,576.41,576.64,576.41,576.53,16460.0,574.6331,574.8624,574.6331,574.7527,16460.0
2025-03-24 11:20:00,576.56,576.62,576.35,576.49,9672.0,574.7826,574.8425,574.5733,574.7129,9672.0
2025-03-24 11:25:00,576.46,576.46,576.13,576.39,19536.0,574.6829,574.6829,574.354,574.6132,19536.0
2025-03-24 11:30:00,576.4,576.4,576.1,576.28,19359.0,574.6231,574.6231,574.3241,574.5035,19359.0
2025-03-24 11:35:00,576.34,576.45,575.89,575.94,18310.0,574.5633,574.673,574.1147,574.1645,18310.0
2025-03-24 11:40:00,575.91,576.08,575.83,576.05,17091.0,574.1346,574.3041,574.0549,574.2742,17091.0
2025-03-24 11:45:00,576.02,576.27,575.88,575.88,18423.0,574.2443,574.4935,574.1047,574.1047,18423.0
2025-03-24 11:50:00,575.96,576.51,575.92,576.5,19344.0,574.1845,574.7328,574.1446,574.7228,19344.0
2025-03-24 11:55:00,576.52,576.58,576.43,576.55,18163.0,574.7428,574.8026,574.653,574.7727,18163.0
2025-03-24 12:00:00,576.51,576.68,576.4,576.66,18355.0,574.7328,574.9023,574.6231,574.8823,18355.0
2025-03-24 12:05:00,576.66,577.06,576.66,576.89,54051.0,574.8823,575.2811,574.8823,575.1116,54051.0
2025-03-24 12:10:00,576.88,577.0,576.73,576.87,11514.0,575.1017,575.2213,574.9521,575.0917,11514.0
2025-03-24 12:15:00,576.83,576.92,576.5,576.5,24666.0,575.0518,575.1415,574.7228,574.7228,24666.0
2025-03-24 12:20:00,576.47,576.84,576.47,576.83,25328.0,574.6929,575.0618,574.6929,575.0518,25328.0
2025-03-24 12:25:00,576.79,576.79,575.89,575.93,29824.0,575.0119,575.0119,574.1147,574.1546,29824.0
2025-03-24 12:30:00,576.0,576.16,575.65,576.05,18365.0,574.2244,574.3839,573.8754,574.2742,18365.0
2025-03-24 12:35:00,576.2,576.24,575.79,575.84,19648.0,574.4237,574.4636,574.015,574.0649,19648.0
2025-03-24 12:40:00,575.84,575.95,575.49,575.95,14226.0,574.0649,574.1745,573.7159,574.1745,14226.0
2025-03-24 12:45:00,575.89,576.23,575.89,576.07,26028.0,574.1147,574.4537,574.1147,574.2941,26028.0
2025-03-24 12:50:00,576.06,576.17,575.87,575.97,38537.0,574.2842,574.3938,574.0948,574.1945,38537.0
2025-03-24 12:55:00,575.97,575.99,575.63,575.79,17011.0,574.1945,574.2144,573.8555,574.015,17011.0
2025-03-24 13:00:00,575.8,575.88,575.49,575.56,17659.0,574.025,574.1047,573.7159,573.7857,17659.0
2025-03-24 13:05:00,575.53,575.74,575.43,575.45,15296.0,573.7558,573.9652,573.6561,573.6761,15296.0
2025-03-24 13:10:00,575.41,575.57,575.2,575.3,65000.0,573.6362,573.7957,573.4268,573.5265,65000.0
2025-03-24 13:15:00,575.26,575.63,575.18,575.36,28482.0,573.4866,573.8555,573.4069,573.5863,28482.0
2025-03-24 13:20:00,575.35,575.53,575.09,575.37,14470.0,573.5764,573.7558,573.3172,573.5963,14470.0
2025-03-24 13:25:00,575.37,575.71,575.32,575.68,13390.0,573.5963,573.9353,573.5465,573.9054,13390.0
2025-03-24 13:30:00,575.72,576.03,575.69,575.9,16339.0,573.9452,574.2543,573.9153,574.1247,16339.0
2025-03-24 13:35:00,575.78,576.02,575.64,575.95,11383.0,574.005,574.2443,573.8655,574.1745,11383.0
2025-03-24 13:40:00,575.94,576.0,575.56,575.66,21313.0,574.1645,574.2244,573.7857,573.8854,21313.0
2025-03-24 13:45:00,575.69,575.84,575.57,575.79,17877.0,573.9153,574.0649,573.7957,574.015,17877.0
2025-03-24 13:50:00,575.82,576.01,575.62,575.69,22264.0,574.0449,574.2343,573.8455,573.9153,22264.0
2025-03-24 13:55:00,575.77,575.8,575.44,575.77,25683.0,573.9951,574.025,573.6661,573.9951,25683.0
2025-03-24 14:00:00,575.76,575.81,574.8,574.91,30101.0,573.9851,574.0349,573.0281,573.1377,30101.0
2025-03-24 14:05:00,575.06,575.32,575.05,575.23,21990.0,573.2873,573.5465,573.2773,573.4567,21990.0
2025-03-24 14:10:00,575.17,575.23,574.98,575.04,30584.0,573.3969,573.4567,573.2075,573.2673,30584.0
2025-03-24 14:15:00,574.96,575.35,574.91,575.1,24437.0,573.1876,573.5764,573.1377,573.3271,24437.0
2025-03-24 14:20:00,575.05,575.17,574.88,574.98,26825.0,573.2773,573.3969,573.1078,573.2075,26825.0
2025-03-24 14:25:00,574.92,575.17,574.75,575.05,27693.0,573.1477,573.3969,572.9782,573.2773,27693.0
2025-03-24 14:30:00,575.11,575.12,574.73,574.92,30997.0,573.3371,573.3471,572.9583,573.1477,30997.0
2025-03-24 14:35:00,574.93,575.81,574.78,575.6,82787.0,573.1577,574.0349,573.0081,573.8256,82787.0
2025-03-24 14:40:00,575.64,576.17,575.39,576.04,62118.0,573.8655,574.3938,573.6162,574.2642,62118.0
2025-03-24 14:45:00,576.08,576.1,575.33,576.02,99801.0,574.3041,574.3241,573.5564,574.2443,99801.0
2025-03-24 14:50:00,575.98,576.33,575.97,576.26,43369.0,574.2044,574.5533,574.1945,574.4836,43369.0
2025-03-24 14:55:00,576.28,576.35,576.13,576.32,65040.0,574.5035,574.5733,574.354,574.5434,65040.0
2025-03-24 15:00:00,576.33,576.57,576.15,576.56,151842.0,574.5533,574.7926,574.3739,574.7826,151842.0
2025-03-24 15:05:00,576.56,576.82,576.56,576.56,45921.0,574.7826,575.0418,574.7826,574.7826,45921.0
2025-03-24 15:10:00,576.54,576.63,576.4,576.45,45971.0,574.7627,574.8524,574.6231,574.673,45971.0
2025-03-24 15:15:00,576.45,576.78,576.45,576.71,38581.0,574.673,575.002,574.673,574.9322,38581.0
2025-03-24 15:20:00,576.7,576.85,576.53,576.83,36313.0,574.9222,575.0717,574.7527,575.0518,36313.0
2025-03-24 15:25:00,576.84,576.88,576.51,576.61,40904.0,575.0618,575.1017,574.7328,574.8325,40904.0
2025-03-24 15:30:00,576.61,576.82,576.51,576.66,31017.0,574.8325,575.0418,574.7328,574.8823,31017.0
2025-03-24 15:35:00,576.63,576.78,576.53,576.72,24114.0,574.8524,575.002,574.7527,574.9421,24114.0
2025-03-24 15:40:00,576.72,577.01,576.65,576.85,40782.0,574.9421,575.2313,574.8724,575.0717,40782.0
2025-03-24 15:45:00,576.88,577.45,576.88,577.34,27241.0,575.1017,575.6699,575.1017,575.5602,27241.0
2025-03-24 15:50:00,577.33,577.76,576.9,577.65,83022.0,575.5503,575.9789,575.1216,575.8693,83022.0
2025-03-24 15:55:00,577.67,577.8,576.68,576.69,203842.0,575.8892,576.0188,574.9023,574.9122,203842.0
2025-03-25 09:30:00,577.98,578.27,577.85,577.85,261490.0,576.1983,576.4874,576.0687,576.0687,261490.0
2025-03-25 09:35:00,577.78,577.79,577.2,577.66,28309.0,575.9989,576.0088,575.4207,575.8792,28309.0
2025-03-25 09:40:00,577.58,577.84,576.96,577.34,58443.0,575.7995,576.0587,575.1814,575.5602,58443.0
2025-03-25 09:45:00,577.48,577.58,576.94,576.94,31114.0,575.6998,575.7995,575.1615,575.1615,31114.0
2025-03-25 09:50:00,576.93,577.52,576.7,577.43,15346.0,575.1515,575.7397,574.9222,575.65,15346.0
2025-03-25 09:55:00,577.47,577.78,577.3,577.39,22997.0,575.6898,575.9989,575.5204,575.6101,22997.0
2025-03-25 10:00:00,577.47,577.65,576.65,576.92,18780.0,575.6898,575.8693,574.8724,575.1415,18780.0
2025-03-25 10:05:00,576.96,577.56,576.96,577.49,16288.0,575.1814,575.7796,575.1814,575.7098,16288.0
2025-03-25 10:10:00,577.41,577.98,577.38,577.72,22349.0,575.63,576.1983,575.6001,575.9391,22349.0
2025-03-25 10:15:00,577.6,578.11,577.56,577.79,55104.0,575.8194,576.3279,575.7796,576.0088,55104.0
2025-03-25 10:20:00,577.77,578.22,577.68,578.14,21031.0,575.9889,576.4375,575.8992,576.3578,21031.0
2025-03-25 10:25:00,578.13,578.49,577.8,578.49,16096.0,576.3478,576.7067,576.0188,576.7067,16096.0
2025-03-25 10:30:00,578.52,578.55,578.06,578.3,25242.0,576.7366,576.7665,576.278,576.5173,25242.0
2025-03-25 10:35:00,578.36,578.76,578.34,578.72,46123.0,576.5771,576.9759,576.5572,576.936,46123.0
2025-03-25 10:40:00,578.71,578.89,578.66,578.89,17857.0,576.926,577.1055,576.8762,577.1055,17857.0
2025-03-25 10:45:00,578.91,578.91,578.68,578.7,23897.0,577.1254,577.1254,576.8961,576.916,23897.0
2025-03-25 10:50:00,578.68,579.09,578.63,578.77,15565.0,576.8961,577.3048,576.8463,576.9858,15565.0
2025-03-25 10:55:00,578.76,578.91,578.51,578.69,23184.0,576.9759,577.1254,576.7266,576.9061,23184.0
2025-03-25 11:00:00,578.66,578.89,578.58,578.67,20187.0,576.8762,577.1055,576.7964,576.8861,20187.0
2025-03-25 11:05:00,578.66,578.88,578.66,578.78,18697.0,576.8762,577.0955,576.8762,576.9958,18697.0
2025-03-25 11:10:00,578.79,578.85,578.53,578.68,17285.0,577.0058,577.0656,576.7466,576.8961,17285.0
2025-03-25 11:15:00,578.63,578.63,578.36,578.54,18058.0,576.8463,576.8463,576.5771,576.7565,18058.0
2025-03-25 11:20:00,578.5,578.64,578.29,578.57,46431.0,576.7167,576.8562,576.5073,576.7864,46431.0
2025-03-25 11:25:00,578.6,578.66,578.38,578.38,30360.0,576.8163,576.8762,576.597,576.597,30360.0
2025-03-25 11:30:00,578.38,578.45,578.08,578.21,28781.0,576.597,576.6668,576.298,576.4276,28781.0
2025-03-25 11:35:00,578.26,578.26,578.03,578.14,28458.0,576.4774,576.4774,576.2481,576.3578,28458.0
2025-03-25 11:40:00,578.14,578.23,577.98,578.23,19348.0,576.3578,576.4475,576.1983,576.4475,19348.0
2025-03-25 11:45:00,578.23,578.28,577.87,577.9,11915.0,576.4475,576.4973,576.0886,576.1185,11915.0
2025-03-25 11:50:00,577.87,577.99,577.47,577.49,20648.0,576.0886,576.2082,575.6898,575.7098,20648.0
2025-03-25 11:55:00,577.47,577.58,577.23,577.46,33096.0,575.6898,575.7995,575.4506,575.6799,33096.0
2025-03-25 12:00:00,577.41,577.61,577.29,577.41,24735.0,575.63,575.8294,575.5104,575.63,24735.0
2025-03-25 12:05:00,577.39,577.55,577.2,577.52,15213.0,575.6101,575.7696,575.4207,575.7397,15213.0
2025-03-25 12:10:00,577.51,577.64,577.34,577.54,43213.0,575.7297,575.8593,575.5602,575.7596,43213.0
2025-03-25 12:15:00,577.52,577.52,577.05,577.17,20195.0,575.7397,575.7397,575.2711,575.3908,20195.0
2025-03-25 12:20:00,577.19,577.58,577.15,577.49,15570.0,575.4107,575.7995,575.3708,575.7098,15570.0
2025-03-25 12:25:00,577.45,577.52,577.15,577.18,9654.0,575.6699,575.7397,575.3708,575.4007,9654.0
2025-03-25 12:30:00,577.22,577.22,576.86,576.96,23773.0,575.4406,575.4406,575.0817,575.1814,23773.0
2025-03-25 12:35:00,577.01,577.13,576.93,577.04,6556.0,575.2313,575.3509,575.1515,575.2612,6556.0
2025-03-25 12:40:00,577.03,577.38,577.02,577.34,8311.0,575.2512,575.6001,575.2412,575.5602,8311.0
2025-03-25 12:45:00,577.32,577.44,577.17,577.35,13513.0,575.5403,575.6599,575.3908,575.5702,13513.0
2025-03-25 12:50:00,577.29,577.73,577.28,577.7,9098.0,575.5104,575.949,575.5004,575.9191,9098.0
2025-03-25 12:55:00,577.68,577.72,577.44,577.57,5574.0,575.8992,575.9391,575.6599,575.7895,5574.0
2025-03-25 13:00:00,577.58,578.0,577.58,577.97,15771.0,575.7995,576.2182,575.7995,576.1883,15771.0
2025-03-25 13:05:00,577.94,578.17,577.87,578.17,10946.0,576.1584,576.3877,576.0886,576.3877,10946.0
2025-03-25 13:10:00,578.15,578.17,577.78,577.79,9042.0,576.3677,576.3877,575.9989,576.0088,9042.0
2025-03-25 13:15:00,577.79,577.79,577.35,577.4,10050.0,576.0088,576.0088,575.5702,575.62,10050.0
2025-03-25 13:20:00,577.48,577.48,577.14,577.2,8693.0,575.6998,575.6998,575.3608,575.4207,8693.0
2025-03-25 13:25:00,577.2,577.2,576.74,576.83,10286.0,575.4207,575.4207,574.9621,575.0518,10286.0
2025-03-25 13:30:00,576.91,577.09,576.89,577.06,8428.0,575.1316,575.311,575.1116,575.2811,8428.0
2025-03-25 13:35:00,577.14,577.22,576.98,577.02,96903.0,575.3608,575.4406,575.2013,575.2412,96903.0
2025-03-25 13:40:00,577.04,577.34,576.96,577.2,11529.0,575.2612,575.5602,575.1814,575.4207,11529.0
2025-03-25 13:45:00,577.26,577.26,576.89,576.92,7536.0,575.4805,575.4805,575.1116,575.1415,7536.0
2025-03-25 13:50:00,576.92,577.03,576.76,577.02,13124.0,575.1415,575.2512,574.982,575.2412,13124.0
2025-03-25 13:55:00,577.01,577.15,576.78,576.81,13842.0,575.2313,575.3708,575.002,575.0319,13842.0
2025-03-25 14:00:00,576.8,576.94,576.68,576.82,14652.0,575.0219,575.1615,574.9023,575.0418,14652.0
2025-03-25 14:05:00,576.84,576.99,576.48,576.98,9742.0,575.0618,575.2113,574.7029,575.2013,9742.0
2025-03-25 14:10:00,577.04,577.31,577.04,577.3,8960.0,575.2612,575.5303,575.2612,575.5204,8960.0
2025-03-25 14:15:00,577.31,577.45,577.1,577.4,12121.0,575.5303,575.6699,575.321,575.62,12121.0
2025-03-25 14:20:00,577.44,577.61,577.35,577.36,18004.0,575.6599,575.8294,575.5702,575.5802,18004.0
2025-03-25 14:25:00,577.34,577.34,577.0,577.06,17987.0,575.5602,575.5602,575.2213,575.2811,17987.0
2025-03-25 14:30:00,577.16,577.23,576.83,577.15,17548.0,575.3808,575.4506,575.0518,575.3708,17548.0
2025-03-25 14:35:00,577.18,577.24,576.88,576.91,12146.0,575.4007,575.4605,575.1017,575.1316,12146.0
2025-03-25 14:40:00,576.94,576.95,576.6,576.81,13707.0,575.1615,575.1714,574.8225,575.0319,13707.0
2025-03-25 14:45:00,576.79,576.93,576.57,576.57,14088.0,575.0119,575.1515,574.7926,574.7926,14088.0
2025-03-25 14:50:00,576.55,576.82,576.39,576.73,12614.0,574.7727,575.0418,574.6132,574.9521,12614.0
2025-03-25 14:55:00,576.74,576.89,576.63,576.63,17739.0,574.9621,575.1116,574.8524,574.8524,17739.0
2025-03-25 15:00:00,576.57,577.04,576.57,577.01,17949.0,574.7926,575.2612,574.7926,575.2313,17949.0
2025-03-25 15:05:00,576.99,577.18,576.88,577.11,12779.0,575.2113,575.4007,575.1017,575.3309,12779.0
2025-03-25 15:10:00,577.13,577.28,576.73,576.82,32417.0,575.3509,575.5004,574.9521,575.0418,32417.0
2025-03-25 15:15:00,576.84,577.08,576.75,577.01,22498.0,575.0618,575.301,574.9721,575.2313,22498.0
2025-03-25 15:20:00,577.0,577.14,576.92,577.14,17926.0,575.2213,575.3608,575.1415,575.3608,17926.0
2025-03-25 15:25:00,577.13,577.15,576.83,576.85,122954.0,575.3509,575.3708,575.0518,575.0717,122954.0
2025-03-25 15:30:00,576.86,577.33,576.86,577.26,15929.0,575.0817,575.5503,575.0817,575.4805,15929.0
2025-03-25 15:35:00,577.13,577.53,576.56,577.18,26723.0,575.3509,575.7496,574.7826,575.4007,26723.0
2025-03-25 15:40:00,577.24,577.59,577.18,577.54,18712.0,575.4605,575.8095,575.4007,575.7596,18712.0
2025-03-25 15:45:00,577.54,578.08,577.44,578.08,18910.0,575.7596,576.298,575.6599,576.298,18910.0
2025-03-25 15:50:00,578.01,578.21,577.43,577.95,39629.0,576.2282,576.4276,575.65,576.1684,39629.0
2025-03-25 15:55:00,577.95,578.25,577.74,578.03,116809.0,576.1684,576.4674,575.959,576.2481,116809.0
2025-03-26 09:30:00,577.91,578.22,577.48,577.64,65766.0,576.1285,576.4375,575.6998,575.8593,65766.0
2025-03-26 09:35:00,577.72,578.61,577.71,578.48,62989.0,575.9391,576.8263,575.9291,576.6967,62989.0
2025-03-26 09:40:00,578.69,578.86,578.23,578.36,17538.0,576.9061,577.0755,576.4475,576.5771,17538.0
2025-03-26 09:45:00,578.43,578.53,577.49,577.66,27236.0,576.6469,576.7466,575.7098,575.8792,27236.0
2025-03-26 09:50:00,577.56,577.64,576.86,577.03,608476.0,575.7796,575.8593,575.0817,575.2512,608476.0
2025-03-26 09:55:00,576.89,576.92,576.0,576.32,12193.0,575.1116,575.1415,574.2244,574.5434,12193.0
2025-03-26 10:00:00,576.31,577.18,576.27,576.46,89284.0,574.5334,575.4007,574.4935,574.6829,89284.0
2025-03-26 10:05:00,576.45,576.83,576.02,576.32,22838.0,574.673,575.0518,574.2443,574.5434,22838.0
2025-03-26 10:10:00,576.3,576.66,576.16,576.6,16767.0,574.5234,574.8823,574.3839,574.8225,16767.0
2025-03-26 10:15:00,576.78,576.85,576.02,576.09,18765.0,575.002,575.0717,574.2443,574.3141,18765.0
2025-03-26 10:20:00,576.0,576.0,575.26,575.64,63179.0,574.2244,574.2244,573.4866,573.8655,63179.0
2025-03-26 10:25:00,575.61,576.09,575.53,576.06,55650.0,573.8356,574.3141,573.7558,574.2842,55650.0
2025-03-26 10:30:00,575.94,576.17,575.84,576.09,37769.0,574.1645,574.3938,574.0649,574.3141,37769.0
2025-03-26 10:35:00,576.11,576.31,575.97,576.1,37650.0,574.334,574.5334,574.1945,574.3241,37650.0
2025-03-26 10:40:00,576.1,576.19,575.98,576.08,10347.0,574.3241,574.4138,574.2044,574.3041,10347.0
2025-03-26 10:45:00,576.08,576.14,575.53,575.53,17395.0,574.3041,574.3639,573.7558,573.7558,17395.0
2025-03-26 10:50:00,575.68,576.48,575.68,576.32,21145.0,573.9054,574.7029,573.9054,574.5434,21145.0
2025-03-26 10:55:00,576.3,576.31,575.91,576.12,26646.0,574.5234,574.5334,574.1346,574.344,26646.0
2025-03-26 11:00:00,576.14,576.53,576.01,576.34,24371.0,574.3639,574.7527,574.2343,574.5633,24371.0
2025-03-26 11:05:00,576.32,576.43,576.18,576.37,42210.0,574.5434,574.653,574.4038,574.5932,42210.0
2025-03-26 11:10:00,576.39,576.48,576.04,576.22,31357.0,574.6132,574.7029,574.2642,574.4437,31357.0
2025-03-26 11:15:00,576.21,576.21,575.89,576.01,21746.0,574.4337,574.4337,574.1147,574.2343,21746.0
2025-03-26 11:20:00,576.01,576.01,575.51,575.52,15494.0,574.2343,574.2343,573.7359,573.7458,15494.0
2025-03-26 11:25:00,575.5,575.51,574.59,574.94,27413.0,573.7259,573.7359,572.8187,573.1676,27413.0
2025-03-26 11:30:00,574.94,575.44,574.94,575.07,18275.0,573.1676,573.6661,573.1676,573.2972,18275.0
2025-03-26 11:35:00,575.16,575.27,575.06,575.23,21178.0,573.387,573.4966,573.2873,573.4567,21178.0
2025-03-26 11:40:00,575.25,575.43,574.68,574.72,11337.0,573.4767,573.6561,572.9084,572.9483,11337.0
2025-03-26 11:45:00,574.73,574.81,574.26,574.42,39647.0,572.9583,573.038,572.4897,572.6492,39647.0
2025-03-26 11:50:00,574.43,574.47,573.39,573.79,42272.0,572.6592,572.6991,571.6224,572.0212,42272.0
2025-03-26 11:55:00,573.73,573.78,572.79,573.32,106021.0,571.9614,572.0112,571.0243,571.5526,106021.0
2025-03-26 12:00:00,573.32,573.4,572.86,573.06,11466.0,571.5526,571.6324,571.094,571.2934,11466.0
2025-03-26 12:05:00,573.38,573.63,573.22,573.25,8249.0,571.6124,571.8617,571.4529,571.4828,8249.0
2025-03-26 12:10:00,573.17,573.55,573.11,573.34,11970.0,571.4031,571.7819,571.3433,571.5726,11970.0
2025-03-26 12:15:00,573.31,573.34,572.98,573.07,9338.0,571.5427,571.5726,571.2137,571.3034,9338.0
2025-03-26 12:20:00,572.99,573.3,572.85,573.02,28127.0,571.2236,571.5327,571.0841,571.2536,28127.0
2025-03-26 12:25:00,573.27,573.75,573.27,573.7,9178.0,571.5028,571.9813,571.5028,571.9315,9178.0
2025-03-26 12:30:00,573.75,573.98,573.22,573.39,7854.0,571.9813,572.2106,571.4529,571.6224,7854.0
2025-03-26 12:35:00,573.48,573.79,573.2,573.26,14310.0,571.7121,572.0212,571.433,571.4928,14310.0
2025-03-26 12:40:00,573.26,573.51,572.99,572.99,9076.0,571.4928,571.742,571.2236,571.2236,9076.0
2025-03-26 12:45:00,573.12,573.55,572.99,573.55,7288.0,571.3532,571.7819,571.2236,571.7819,7288.0
2025-03-26 12:50:00,573.45,573.55,572.55,572.58,5450.0,571.6822,571.7819,570.785,570.8149,5450.0
2025-03-26 12:55:00,572.53,572.59,571.96,572.02,9188.0,570.7651,570.8249,570.1968,570.2566,9188.0
2025-03-26 13:00:00,572.24,572.57,572.1,572.23,21440.0,570.476,570.8049,570.3364,570.466,21440.0
2025-03-26 13:05:00,572.14,572.51,572.11,572.37,17623.0,570.3763,570.7451,570.3464,570.6056,17623.0
2025-03-26 13:10:00,572.39,572.78,572.39,572.41,9649.0,570.6255,571.0143,570.6255,570.6454,9649.0
2025-03-26 13:15:00,572.46,572.46,571.63,571.76,16390.0,570.6953,570.6953,569.8678,569.9974,16390.0
2025-03-26 13:20:00,571.78,572.07,571.54,571.92,13440.0,570.0174,570.3065,569.7781,570.1569,13440.0
2025-03-26 13:25:00,571.92,571.96,571.43,571.66,20458.0,570.1569,570.1968,569.6685,569.8977,20458.0
2025-03-26 13:30:00,571.53,571.61,570.8,570.99,21519.0,569.7681,569.8479,569.0404,569.2298,21519.0
2025-03-26 13:35:00,570.93,571.09,570.61,570.92,16649.0,569.17,569.3295,568.851,569.16,16649.0
2025-03-26 13:40:00,571.02,571.91,571.02,571.25,46014.0,569.2597,570.147,569.2597,569.489,46014.0
2025-03-26 13:45:00,571.18,571.57,570.81,570.96,8102.0,569.4192,569.808,569.0504,569.1999,8102.0
2025-03-26 13:50:00,571.13,571.22,570.93,571.01,9992.0,569.3694,569.4591,569.17,569.2497,9992.0
2025-03-26 13:55:00,570.96,571.07,570.65,570.65,19594.0,569.1999,569.3096,568.8909,568.8909,19594.0
2025-03-26 14:00:00,570.72,571.13,570.65,570.95,5564.0,568.9606,569.3694,568.8909,569.1899,5564.0
2025-03-26 14:05:00,570.88,571.25,570.72,571.21,10474.0,569.1201,569.489,568.9606,569.4491,10474.0
2025-03-26 14:10:00,571.18,571.87,571.18,571.59,15862.0,569.4192,570.1071,569.4192,569.828,15862.0
2025-03-26 14:15:00,571.77,571.92,571.5,571.68,5246.0,570.0074,570.1569,569.7382,569.9177,5246.0
2025-03-26 14:20:00,571.71,571.96,571.57,571.86,18837.0,569.9476,570.1968,569.808,570.0971,18837.0
2025-03-26 14:25:00,571.79,572.12,571.6,571.85,18426.0,570.0273,570.3563,569.8379,570.0872,18426.0
2025-03-26 14:30:00,571.8,572.11,571.42,571.42,10223.0,570.0373,570.3464,569.6585,569.6585,10223.0
2025-03-26 14:35:00,571.42,571.55,571.31,571.31,5053.0,569.6585,569.7881,569.5488,569.5488,5053.0
2025-03-26 14:40:00,571.38,571.46,570.65,570.8,24825.0,569.6186,569.6984,568.8909,569.0404,24825.0
2025-03-26 14:45:00,570.83,570.99,569.91,570.23,18853.0,569.0703,569.2298,568.1531,568.4722,18853.0
2025-03-26 14:50:00,570.27,570.32,570.05,570.23,15029.0,568.512,568.5619,568.2927,568.4722,15029.0
2025-03-26 14:55:00,570.15,570.25,569.9,570.04,10559.0,568.3924,568.4921,568.1432,568.2827,10559.0
2025-03-26 15:00:00,570.17,570.67,570.12,570.22,19921.0,568.4123,568.9108,568.3625,568.4622,19921.0
2025-03-26 15:05:00,570.18,570.3,569.9,569.98,13018.0,568.4223,568.5419,568.1432,568.2229,13018.0
2025-03-26 15:10:00,570.01,570.2,569.85,570.19,25370.0,568.2528,568.4422,568.0933,568.4323,25370.0
2025-03-26 15:15:00,570.13,570.88,570.04,570.7,29597.0,568.3725,569.1201,568.2827,568.9407,29597.0
2025-03-26 15:20:00,570.73,571.36,570.59,570.62,35809.0,568.9706,569.5987,568.831,568.8609,35809.0
2025-03-26 15:25:00,570.54,570.92,570.31,570.37,15963.0,568.7812,569.16,568.5519,568.6117,15963.0
2025-03-26 15:30:00,570.38,570.7,570.27,570.65,22820.0,568.6217,568.9407,568.512,568.8909,22820.0
2025-03-26 15:35:00,570.62,570.72,570.33,570.5,11539.0,568.8609,568.9606,568.5718,568.7413,11539.0
2025-03-26 15:40:00,570.55,571.2,570.52,571.11,23466.0,568.7912,569.4392,568.7613,569.3494,23466.0
2025-03-26 15:45:00,571.11,571.56,570.75,571.55,13906.0,569.3494,569.7981,568.9905,569.7881,13906.0
2025-03-26 15:50:00,571.55,572.21,571.22,571.98,68529.0,569.7881,570.446,569.4591,570.2168,68529.0
2025-03-26 15:55:00,571.95,571.95,571.37,571.37,120896.0,570.1868,570.1868,569.6086,569.6086,120896.0
2025-03-27 09:30:00,569.83,570.11,568.59,568.92,67376.0,568.0734,568.3525,566.8372,567.1662,67376.0
2025-03-27 09:35:00,568.99,568.99,567.96,568.1,30718.0,567.236,567.236,566.2091,566.3487,30718.0
2025-03-27 09:40:00,568.02,568.24,567.65,568.17,11297.0,566.269,566.4883,565.9001,566.4185,11297.0
2025-03-27 09:45:00,568.25,569.38,568.21,569.23,29776.0,566.4983,567.6248,566.4584,567.4752,29776.0
2025-03-27 09:50:00,569.23,570.58,569.11,570.41,56457.0,567.4752,568.8211,567.3556,568.6516,56457.0
2025-03-27 09:55:00,570.47,571.02,570.44,570.96,104574.0,568.7114,569.2597,568.6815,569.1999,104574.0
2025-03-27 10:00:00,570.81,571.55,570.81,571.12,14489.0,569.0504,569.7881,569.0504,569.3594,14489.0
2025-03-27 10:05:00,571.26,571.44,570.43,570.9,13848.0,569.499,569.6784,568.6715,569.1401,13848.0
2025-03-27 10:10:00,570.89,571.67,570.23,571.5,23374.0,569.1301,569.9077,568.4722,569.7382,23374.0
2025-03-27 10:15:00,571.54,571.88,571.07,571.8,16315.0,569.7781,570.1171,569.3096,570.0373,16315.0
2025-03-27 10:20:00,571.81,571.83,570.9,571.3,19624.0,570.0473,570.0672,569.1401,569.5389,19624.0
2025-03-27 10:25:00,571.28,572.15,571.16,572.15,12242.0,569.5189,570.3862,569.3993,570.3862,12242.0
2025-03-27 10:30:00,572.14,572.37,571.93,572.32,14296.0,570.3763,570.6056,570.1669,570.5557,14296.0
2025-03-27 10:35:00,572.41,573.17,572.28,572.93,56635.0,570.6454,571.4031,570.5158,571.1638,56635.0
2025-03-27 10:40:00,572.87,573.22,572.69,573.06,18903.0,571.104,571.4529,570.9246,571.2934,18903.0
2025-03-27 10:45:00,573.04,573.22,572.58,572.6,15084.0,571.2735,571.4529,570.8149,570.8348,15084.0
2025-03-27 10:50:00,572.73,573.33,572.45,573.3,10073.0,570.9644,571.5626,570.6853,571.5327,10073.0
2025-03-27 10:55:00,573.29,573.42,572.96,573.4,19857.0,571.5227,571.6523,571.1937,571.6324,19857.0
2025-03-27 11:00:00,573.53,573.53,573.03,573.35,14863.0,571.762,571.762,571.2635,571.5825,14863.0
2025-03-27 11:05:00,573.37,573.44,572.8,572.82,44928.0,571.6025,571.6723,571.0342,571.0542,44928.0
2025-03-27 11:10:00,572.78,573.46,572.72,573.29,37513.0,571.0143,571.6922,570.9545,571.5227,37513.0
2025-03-27 11:15:00,573.28,573.52,572.89,573.45,15041.0,571.5127,571.752,571.124,571.6822,15041.0
2025-03-27 11:20:00,573.45,573.45,572.87,573.11,18249.0,571.6822,571.6822,571.104,571.3433,18249.0
2025-03-27 11:25:00,573.11,573.18,572.45,572.53,17820.0,571.3433,571.4131,570.6853,570.7651,17820.0
2025-03-27 11:30:00,572.42,572.42,571.57,571.62,60233.0,570.6554,570.6554,569.808,569.8579,60233.0
2025-03-27 11:35:00,571.76,571.88,571.08,571.27,34367.0,569.9974,570.1171,569.3195,569.5089,34367.0
2025-03-27 11:40:00,571.36,571.37,570.84,571.14,9521.0,569.5987,569.6086,569.0803,569.3793,9521.0
2025-03-27 11:45:00,571.04,571.09,570.55,570.58,15322.0,569.2797,569.3295,568.7912,568.8211,15322.0
2025-03-27 11:50:00,570.62,571.21,570.62,570.96,11286.0,568.8609,569.4491,568.8609,569.1999,11286.0
2025-03-27 11:55:00,570.95,570.95,570.5,570.6,13640.0,569.1899,569.1899,568.7413,568.841,13640.0
2025-03-27 12:00:00,570.62,571.13,570.43,571.09,8849.0,568.8609,569.3694,568.6715,569.3295,8849.0
2025-03-27 12:05:00,571.18,571.9,571.09,571.79,64834.0,569.4192,570.137,569.3295,570.0273,64834.0
2025-03-27 12:10:00,571.76,571.77,571.23,571.46,42172.0,569.9974,570.0074,569.4691,569.6984,42172.0
2025-03-27 12:15:00,571.44,572.33,571.44,572.18,38721.0,569.6784,570.5657,569.6784,570.4161,38721.0
2025-03-27 12:20:00,572.23,572.52,571.85,571.88,42122.0,570.466,570.7551,570.0872,570.1171,42122.0
2025-03-27 12:25:00,571.77,571.77,571.14,571.26,54641.0,570.0074,570.0074,569.3793,569.499,54641.0
2025-03-27 12:30:00,571.32,571.9,571.27,571.41,42921.0,569.5588,570.137,569.5089,569.6485,42921.0
2025-03-27 12:35:00,571.44,571.48,571.01,571.23,40634.0,569.6784,569.7183,569.2497,569.4691,40634.0
2025-03-27 12:40:00,571.22,571.58,571.04,571.29,25223.0,569.4591,569.818,569.2797,569.5289,25223.0
2025-03-27 12:45:00,571.22,571.46,570.19,570.19,22297.0,569.4591,569.6984,568.4323,568.4323,22297.0
2025-03-27 12:50:00,570.07,570.22,569.7,569.9,13133.0,568.3126,568.4622,567.9438,568.1432,13133.0
2025-03-27 12:55:00,569.98,569.98,569.23,569.27,22805.0,568.2229,568.2229,567.4752,567.5151,22805.0
2025-03-27 13:00:00,569.27,569.88,569.08,569.75,9534.0,567.5151,568.1232,567.3257,567.9936,9534.0
2025-03-27 13:05:00,569.65,570.24,569.56,570.07,9635.0,567.8939,568.4821,567.8042,568.3126,9635.0
2025-03-27 13:10:00,569.98,570.66,569.94,570.66,14986.0,568.2229,568.9008,568.183,568.9008,14986.0
2025-03-27 13:15:00,570.62,570.8,570.22,570.29,7497.0,568.8609,569.0404,568.4622,568.532,7497.0
2025-03-27 13:20:00,570.22,570.52,570.0,570.34,9255.0,568.4622,568.7613,568.2429,568.5818,9255.0
2025-03-27 13:25:00,570.21,570.3,569.35,569.41,15866.0,568.4522,568.5419,567.5949,567.6547,15866.0
2025-03-27 13:30:00,569.34,570.01,569.32,569.77,37755.0,567.5849,568.2528,567.565,568.0136,37755.0
2025-03-27 13:35:00,569.74,569.81,569.28,569.63,7945.0,567.9837,568.0534,567.5251,567.874,7945.0
2025-03-27 13:40:00,569.58,569.81,569.37,569.37,13801.0,567.8242,568.0534,567.6148,567.6148,13801.0
2025-03-27 13:45:00,569.51,570.11,569.48,569.95,9605.0,567.7544,568.3525,567.7245,568.193,9605.0
2025-03-27 13:50:00,570.1,570.34,569.07,569.13,9570.0,568.3426,568.5818,567.3157,567.3755,9570.0
2025-03-27 13:55:00,569.19,569.39,569.05,569.28,11424.0,567.4354,567.6347,567.2958,567.5251,11424.0
2025-03-27 14:00:00,569.24,570.0,569.24,569.96,10496.0,567.4852,568.2429,567.4852,568.203,10496.0
2025-03-27 14:05:00,570.01,570.68,570.0,570.46,21948.0,568.2528,568.9208,568.2429,568.7014,21948.0
2025-03-27 14:10:00,570.4,571.12,570.39,571.12,57198.0,568.6416,569.3594,568.6317,569.3594,57198.0
2025-03-27 14:15:00,571.0,571.28,570.64,570.77,37448.0,569.2398,569.5189,568.8809,569.0105,37448.0
2025-03-27 14:20:00,570.74,571.14,570.67,570.67,7181.0,568.9806,569.3793,568.9108,568.9108,7181.0
2025-03-27 14:25:00,570.38,570.86,570.26,570.49,19485.0,568.6217,569.1002,568.5021,568.7313,19485.0
2025-03-27 14:30:00,570.55,570.83,570.2,570.73,14549.0,568.7912,569.0703,568.4422,568.9706,14549.0
2025-03-27 14:35:00,570.72,571.19,570.72,571.0,24946.0,568.9606,569.4292,568.9606,569.2398,24946.0
2025-03-27 14:40:00,571.05,571.59,570.99,571.12,12211.0,569.2896,569.828,569.2298,569.3594,12211.0
2025-03-27 14:45:00,571.14,571.55,571.13,571.51,32848.0,569.3793,569.7881,569.3694,569.7482,32848.0
2025-03-27 14:50:00,571.55,571.77,571.22,571.53,19006.0,569.7881,570.0074,569.4591,569.7681,19006.0
2025-03-27 14:55:00,571.49,571.51,570.04,570.21,34372.0,569.7283,569.7482,568.2827,568.4522,34372.0
2025-03-27 15:00:00,570.19,570.97,570.07,570.77,10718.0,568.4323,569.2099,568.3126,569.0105,10718.0
2025-03-27 15:05:00,570.7,571.03,570.33,570.99,24802.0,568.9407,569.2697,568.5718,569.2298,24802.0
2025-03-27 15:10:00,570.96,571.67,570.9,571.67,14840.0,569.1999,569.9077,569.1401,569.9077,14840.0
2025-03-27 15:15:00,571.63,572.05,571.55,571.93,16118.0,569.8678,570.2865,569.7881,570.1669,16118.0
2025-03-27 15:20:00,571.99,572.56,571.91,572.46,13760.0,570.2267,570.795,570.147,570.6953,13760.0
2025-03-27 15:25:00,572.38,572.5,572.05,572.41,12013.0,570.6155,570.7352,570.2865,570.6454,12013.0
2025-03-27 15:30:00,572.41,572.42,571.53,571.91,33016.0,570.6454,570.6554,569.7681,570.147,33016.0
2025-03-27 15:35:00,571.96,571.96,571.2,571.32,24320.0,570.1968,570.1968,569.4392,569.5588,24320.0
2025-03-27 15:40:00,571.29,571.67,571.05,571.39,37828.0,569.5289,569.9077,569.2896,569.6286,37828.0
2025-03-27 15:45:00,571.38,571.68,571.27,571.66,23473.0,569.6186,569.9177,569.5089,569.8977,23473.0
2025-03-27 15:50:00,571.56,571.56,569.71,570.36,55860.0,569.7981,569.7981,567.9538,568.6018,55860.0
2025-03-27 15:55:00,570.49,570.7,569.34,569.64,123622.0,568.7313,568.9407,567.5849,567.884,123622.0
2025-03-28 09:30:00,568.11,568.36,566.97,567.47,58557.0,566.3587,566.6079,565.2222,565.7207,58557.0
2025-03-28 09:35:00,567.64,568.88,567.64,568.65,60723.0,565.8901,567.1263,565.8901,566.897,60723.0
2025-03-28 09:40:00,568.56,568.86,567.68,567.76,59976.0,566.8073,567.1064,565.93,566.0098,59976.0
2025-03-28 09:45:00,567.63,568.14,567.45,567.77,40437.0,565.8802,566.3886,565.7007,566.0197,40437.0
2025-03-28 09:50:00,567.74,567.99,566.74,566.99,17104.0,565.9898,566.2391,564.9929,565.2421,17104.0
2025-03-28 09:55:00,566.9,566.9,566.47,566.53,30126.0,565.1524,565.1524,564.7237,564.7836,30126.0
2025-03-28 10:00:00,566.44,566.96,565.6,566.29,49930.0,564.6938,565.2122,563.8564,564.5443,49930.0
2025-03-28 10:05:00,566.28,566.28,564.69,564.94,38112.0,564.5343,564.5343,562.9492,563.1985,38112.0
2025-03-28 10:10:00,564.8,565.08,563.78,563.99,43904.0,563.0589,563.338,562.042,562.2514,43904.0
2025-03-28 10:15:00,563.98,564.09,563.32,563.37,32112.0,562.2414,562.3511,561.5835,561.6333,32112.0
2025-03-28 10:20:00,563.36,563.57,562.93,563.23,17521.0,561.6233,561.8327,561.1947,561.4937,17521.0
2025-03-28 10:25:00,563.12,563.18,562.1,562.2,26012.0,561.3841,561.4439,560.3672,560.4669,26012.0
2025-03-28 10:30:00,562.18,562.73,561.41,561.63,44022.0,560.447,560.9953,559.6793,559.8987,44022.0
2025-03-28 10:35:00,561.67,562.05,561.0,562.01,23172.0,559.9385,560.3174,559.2706,560.2775,23172.0
2025-03-28 10:40:00,562.01,562.38,561.61,562.1,24476.0,560.2775,560.6464,559.8787,560.3672,24476.0
2025-03-28 10:45:00,562.16,562.23,561.22,561.38,19238.0,560.427,560.4968,559.4899,559.6494,19238.0
2025-03-28 10:50:00,561.34,562.01,561.22,561.75,26671.0,559.6096,560.2775,559.4899,560.0183,26671.0
2025-03-28 10:55:00,561.68,561.69,560.9,561.41,12519.0,559.9485,559.9585,559.1709,559.6793,12519.0
2025-03-28 11:00:00,561.39,561.39,560.4,560.46,23850.0,559.6594,559.6594,558.6725,558.7323,23850.0
2025-03-28 11:05:00,560.64,561.12,560.53,560.85,30123.0,558.9117,559.3902,558.8021,559.1211,30123.0
2025-03-28 11:10:00,560.9,561.94,560.75,561.41,57379.0,559.1709,560.2077,559.0214,559.6793,57379.0
2025-03-28 11:15:00,561.6,561.8,561.05,561.18,28067.0,559.8688,560.0681,559.3205,559.45,28067.0
2025-03-28 11:20:00,561.09,561.48,560.69,560.76,17520.0,559.3603,559.7491,558.9616,559.0313,17520.0
2025-03-28 11:25:00,561.03,561.62,561.03,561.59,12929.0,559.3005,559.8887,559.3005,559.8588,12929.0
2025-03-28 11:30:00,561.45,562.21,561.31,562.13,28212.0,559.7192,560.4769,559.5796,560.3971,28212.0
2025-03-28 11:35:00,562.13,562.37,562.04,562.27,8013.0,560.3971,560.6364,560.3074,560.5367,8013.0
2025-03-28 11:40:00,562.2,562.33,561.31,561.61,21691.0,560.4669,560.5965,559.5796,559.8787,21691.0
2025-03-28 11:45:00,561.53,561.93,561.4,561.93,13732.0,559.799,560.1977,559.6694,560.1977,13732.0
2025-03-28 11:50:00,561.71,561.89,560.96,560.98,10952.0,559.9784,560.1579,559.2307,559.2507,10952.0
2025-03-28 11:55:00,561.03,561.19,560.78,560.92,19736.0,559.3005,559.46,559.0513,559.1909,19736.0
2025-03-28 12:00:00,560.61,561.01,560.61,560.87,14336.0,558.8818,559.2806,558.8818,559.141,14336.0
2025-03-28 12:05:00,560.96,561.41,560.91,560.92,10340.0,559.2307,559.6793,559.1809,559.1909,10340.0
2025-03-28 12:10:00,560.89,561.26,560.77,560.78,16966.0,559.1609,559.5298,559.0413,559.0513,16966.0
2025-03-28 12:15:00,560.71,560.77,559.58,559.68,26225.0,558.9815,559.0413,557.855,557.9547,26225.0
2025-03-28 12:20:00,559.74,559.78,559.34,559.44,7777.0,558.0145,558.0544,557.6157,557.7154,7777.0
2025-03-28 12:25:00,559.41,559.64,559.28,559.45,13228.0,557.6855,557.9148,557.5559,557.7254,13228.0
2025-03-28 12:30:00,559.4,559.89,559.4,559.78,16788.0,557.6755,558.164,557.6755,558.0544,16788.0
2025-03-28 12:35:00,559.77,560.06,559.6,559.72,11620.0,558.0444,558.3335,557.8749,557.9946,11620.0
2025-03-28 12:40:00,559.6,559.89,559.48,559.48,15776.0,557.8749,558.164,557.7553,557.7553,15776.0
2025-03-28 12:45:00,559.45,560.1,559.45,559.81,19968.0,557.7254,558.3734,557.7254,558.0843,19968.0
2025-03-28 12:50:00,559.84,560.16,559.71,559.96,15980.0,558.1142,558.4332,557.9846,558.2338,15980.0
2025-03-28 12:55:00,559.98,559.99,559.04,559.08,48468.0,558.2537,558.2637,557.3166,557.3565,48468.0
2025-03-28 13:00:00,559.09,559.09,558.74,558.8,28253.0,557.3665,557.3665,557.0176,557.0774,28253.0
2025-03-28 13:05:00,558.85,558.85,558.33,558.35,19544.0,557.1272,557.1272,556.6088,556.6288,19544.0
2025-03-28 13:10:00,558.35,558.57,558.23,558.38,35030.0,556.6288,556.8481,556.5091,556.6587,35030.0
2025-03-28 13:15:00,558.36,559.18,558.12,558.74,43113.0,556.6387,557.4562,556.3995,557.0176,43113.0
2025-03-28 13:20:00,558.72,558.87,558.46,558.52,5054.0,556.9976,557.1472,556.7384,556.7982,5054.0
2025-03-28 13:25:00,558.38,558.38,557.84,557.93,17652.0,556.6587,556.6587,556.1203,556.2101,17652.0
2025-03-28 13:30:00,557.98,558.3,557.92,558.05,10603.0,556.2599,556.5789,556.2001,556.3297,10603.0
2025-03-28 13:35:00,558.13,558.31,557.82,558.19,25840.0,556.4095,556.5889,556.1004,556.4693,25840.0
2025-03-28 13:40:00,558.35,558.69,558.28,558.36,10600.0,556.6288,556.9677,556.559,556.6387,10600.0
2025-03-28 13:45:00,558.34,558.77,558.13,558.23,15481.0,556.6188,557.0475,556.4095,556.5091,15481.0
2025-03-28 13:50:00,558.25,558.28,558.1,558.23,12484.0,556.5291,556.559,556.3795,556.5091,12484.0
2025-03-28 13:55:00,558.34,559.02,558.32,559.0,10129.0,556.6188,557.2967,556.5989,557.2768,10129.0
2025-03-28 14:00:00,558.96,559.26,558.76,558.84,11146.0,557.2369,557.536,557.0375,557.1173,11146.0
2025-03-28 14:05:00,558.89,559.14,558.59,559.14,15592.0,557.1671,557.4163,556.868,557.4163,15592.0
2025-03-28 14:10:00,559.2,559.48,558.86,558.86,10125.0,557.4762,557.7553,557.1372,557.1372,10125.0
2025-03-28 14:15:00,558.99,559.28,558.66,559.04,31476.0,557.2668,557.5559,556.9378,557.3166,31476.0
2025-03-28 14:20:00,559.14,559.14,558.43,558.44,26700.0,557.4163,557.4163,556.7085,556.7185,26700.0
2025-03-28 14:25:00,558.41,558.76,558.22,558.56,19145.0,556.6886,557.0375,556.4992,556.8381,19145.0
2025-03-28 14:30:00,558.5,558.87,558.45,558.77,12013.0,556.7783,557.1472,556.7285,557.0475,12013.0
2025-03-28 14:35:00,558.79,558.89,558.15,558.16,12599.0,557.0674,557.1671,556.4294,556.4394,12599.0
2025-03-28 14:40:00,558.19,558.3,558.09,558.17,127034.0,556.4693,556.5789,556.3696,556.4493,127034.0
2025-03-28 14:45:00,558.35,558.36,557.93,558.09,25510.0,556.6288,556.6387,556.2101,556.3696,25510.0
2025-03-28 14:50:00,558.07,558.44,558.01,558.36,27818.0,556.3496,556.7185,556.2898,556.6387,27818.0
2025-03-28 14:55:00,558.41,558.81,558.35,558.77,24475.0,556.6886,557.0874,556.6288,557.0475,24475.0
2025-03-28 15:00:00,558.82,558.99,558.57,558.84,20031.0,557.0973,557.2668,556.8481,557.1173,20031.0
2025-03-28 15:05:00,558.7,559.31,558.7,559.04,12477.0,556.9777,557.5858,556.9777,557.3166,12477.0
2025-03-28 15:10:00,559.08,559.08,558.52,558.85,22701.0,557.3565,557.3565,556.7982,557.1272,22701.0
2025-03-28 15:15:00,558.83,558.88,558.35,558.88,32448.0,557.1073,557.1571,556.6288,557.1571,32448.0
2025-03-28 15:20:00,558.9,558.95,558.37,558.62,22373.0,557.1771,557.2269,556.6487,556.8979,22373.0
2025-03-28 15:25:00,558.61,558.62,558.24,558.31,37348.0,556.888,556.8979,556.5191,556.5889,37348.0
2025-03-28 15:30:00,558.38,558.41,557.69,557.74,30225.0,556.6587,556.6886,555.9708,556.0207,30225.0
2025-03-28 15:35:00,557.76,558.18,557.7,558.08,31427.0,556.0406,556.4593,555.9808,556.3596,31427.0
2025-03-28 15:40:00,558.08,558.19,557.69,557.98,37948.0,556.3596,556.4693,555.9708,556.2599,37948.0
2025-03-28 15:45:00,558.0,558.56,557.79,558.56,120948.0,556.2799,556.8381,556.0705,556.8381,120948.0
2025-03-28 15:50:00,558.6,558.92,557.99,558.87,80878.0,556.878,557.197,556.2699,557.1472,80878.0
2025-03-28 15:55:00,558.87,559.03,558.0,558.36,1032701.0,557.1472,557.3067,556.2799,556.6387,1032701.0
2025-03-31 09:30:00,552.34,553.16,550.89,551.21,172070.0,550.6373,551.4548,549.1918,549.5108,172070.0
2025-03-31 09:35:00,551.2,552.13,551.12,551.61,66050.0,549.5008,550.4279,549.4211,549.9096,66050.0
2025-03-31 09:40:00,551.27,551.41,549.96,550.0,58579.0,549.5706,549.7102,548.2646,548.3045,58579.0
2025-03-31 09:45:00,549.89,550.34,549.4,550.21,21006.0,548.1949,548.6435,547.7064,548.5139,21006.0
2025-03-31 09:50:00,550.01,551.97,549.87,551.89,38710.0,548.3145,550.2684,548.1749,550.1887,38710.0
2025-03-31 09:55:00,551.74,553.11,551.74,552.24,53135.0,550.0392,551.4049,550.0392,550.5376,53135.0
2025-03-31 10:00:00,552.17,553.68,552.17,553.08,31704.0,550.4678,551.9732,550.4678,551.375,31704.0
2025-03-31 10:05:00,553.03,554.07,552.9,553.94,21327.0,551.3252,552.362,551.1956,552.2324,21327.0
2025-03-31 10:10:00,553.91,553.95,552.93,553.47,21462.0,552.2025,552.2423,551.2255,551.7638,21462.0
2025-03-31 10:15:00,553.41,553.57,552.28,552.36,17219.0,551.704,551.8635,550.5775,550.6572,17219.0
2025-03-31 10:20:00,552.41,552.65,552.09,552.5,24884.0,550.7071,550.9463,550.3881,550.7968,24884.0
2025-03-31 10:25:00,552.22,552.5,552.0,552.13,22645.0,550.5177,550.7968,550.2983,550.4279,22645.0
2025-03-31 10:30:00,552.13,554.37,551.98,554.14,40805.0,550.4279,552.661,550.2784,552.4318,40805.0
2025-03-31 10:35:00,554.38,554.41,553.37,553.9,11407.0,552.671,552.7009,551.6641,552.1925,11407.0
2025-03-31 10:40:00,553.84,554.26,553.13,553.42,55677.0,552.1327,552.5514,551.4249,551.714,55677.0
2025-03-31 10:45:00,553.45,554.45,553.44,554.11,13731.0,551.7439,552.7408,551.7339,552.4018,13731.0
2025-03-31 10:50:00,554.24,554.24,553.25,553.99,14736.0,552.5314,552.5314,551.5445,552.2822,14736.0
2025-03-31 10:55:00,554.08,554.2,553.66,554.04,10619.0,552.3719,552.4916,551.9532,552.3321,10619.0
2025-03-31 11:00:00,554.19,554.79,554.12,554.55,33034.0,552.4816,553.0797,552.4118,552.8405,33034.0
2025-03-31 11:05:00,554.6,555.0,554.21,554.26,9081.0,552.8903,553.2891,552.5015,552.5514,9081.0
2025-03-31 11:10:00,554.17,554.87,553.96,554.13,23962.0,552.4617,553.1595,552.2523,552.4218,23962.0
2025-03-31 11:15:00,553.93,554.87,553.93,554.75,17361.0,552.2224,553.1595,552.2224,553.0399,17361.0
2025-03-31 11:20:00,554.85,555.7,554.83,555.7,23392.0,553.1396,553.9869,553.1196,553.9869,23392.0
2025-03-31 11:25:00,555.66,556.0,555.0,555.0,21644.0,553.9471,554.286,553.2891,553.2891,21644.0
2025-03-31 11:30:00,555.0,555.41,554.65,555.34,129952.0,553.2891,553.6978,552.9402,553.6281,129952.0
2025-03-31 11:35:00,555.21,556.1,555.2,555.99,22296.0,553.4985,554.3857,553.4885,554.276,22296.0
2025-03-31 11:40:00,556.07,556.34,555.64,555.85,24285.0,554.3558,554.625,553.9271,554.1365,24285.0
2025-03-31 11:45:00,555.81,556.39,555.73,556.35,13895.0,554.0966,554.6748,554.0169,554.6349,13895.0
2025-03-31 11:50:00,556.39,556.66,556.21,556.39,15426.0,554.6748,554.944,554.4954,554.6748,15426.0
2025-03-31 11:55:00,556.42,556.43,555.71,555.75,8317.0,554.7047,554.7147,553.9969,554.0368,8317.0
2025-03-31 12:00:00,555.89,556.41,555.87,556.16,13747.0,554.1764,554.6948,554.1564,554.4455,13747.0
2025-03-31 12:05:00,556.17,556.22,555.14,555.19,33032.0,554.4555,554.5053,553.4287,553.4785,33032.0
2025-03-31 12:10:00,555.23,555.27,554.49,555.06,25884.0,553.5184,553.5583,552.7807,553.3489,25884.0
2025-03-31 12:15:00,555.0,556.02,554.85,555.95,34618.0,553.2891,554.306,553.1396,554.2362,34618.0
2025-03-31 12:20:00,555.91,555.91,555.4,555.8,54438.0,554.1963,554.1963,553.6879,554.0866,54438.0
2025-03-31 12:25:00,555.77,557.15,555.77,557.15,34426.0,554.0567,555.4325,554.0567,555.4325,34426.0
2025-03-31 12:30:00,557.11,557.11,556.28,556.84,36798.0,555.3926,555.3926,554.5652,555.1234,36798.0
2025-03-31 12:35:00,556.96,556.96,556.52,556.93,21621.0,555.2431,555.2431,554.8044,555.2132,21621.0
2025-03-31 12:40:00,556.88,557.0,556.37,556.51,37702.0,555.1633,555.2829,554.6549,554.7944,37702.0
2025-03-31 12:45:00,556.48,556.92,556.35,556.61,27537.0,554.7645,555.2032,554.6349,554.8941,27537.0
2025-03-31 12:50:00,556.55,557.03,556.47,556.94,26220.0,554.8343,555.3128,554.7546,555.2231,26220.0
2025-03-31 12:55:00,556.84,556.89,555.73,555.91,22024.0,555.1234,555.1733,554.0169,554.1963,22024.0
2025-03-31 13:00:00,555.81,556.54,555.62,556.44,51325.0,554.0966,554.8244,553.9072,554.7247,51325.0
2025-03-31 13:05:00,556.5,557.47,556.26,557.42,53344.0,554.7845,555.7515,554.5452,555.7016,53344.0
2025-03-31 13:10:00,557.48,557.73,557.14,557.41,40268.0,555.7615,556.0107,555.4225,555.6917,40268.0
2025-03-31 13:15:00,557.46,557.46,556.07,556.12,20165.0,555.7415,555.7415,554.3558,554.4056,20165.0
2025-03-31 13:20:00,556.16,556.16,555.42,555.87,23874.0,554.4455,554.4455,553.7078,554.1564,23874.0
2025-03-31 13:25:00,556.03,556.24,555.54,556.22,29069.0,554.3159,554.5253,553.8274,554.5053,29069.0
2025-03-31 13:30:00,556.19,556.34,555.89,556.31,40990.0,554.4754,554.625,554.1764,554.5951,40990.0
2025-03-31 13:35:00,556.3,556.77,555.92,556.59,43096.0,554.5851,555.0536,554.2063,554.8742,43096.0
2025-03-31 13:40:00,556.67,556.67,555.56,555.61,18562.0,554.954,554.954,553.8474,553.8972,18562.0
2025-03-31 13:45:00,555.62,555.75,555.27,555.7,28346.0,553.9072,554.0368,553.5583,553.9869,28346.0
2025-03-31 13:50:00,555.72,556.7,555.51,556.55,21605.0,554.0069,554.9839,553.7975,554.8343,21605.0
2025-03-31 13:55:00,556.58,556.58,555.69,555.73,22033.0,554.8642,554.8642,553.977,554.0169,22033.0
2025-03-31 14:00:00,555.66,557.28,555.6,557.15,23646.0,553.9471,555.5621,553.8873,555.4325,23646.0
2025-03-31 14:05:00,557.24,558.82,557.13,558.76,39186.0,555.5222,557.0973,555.4125,557.0375,39186.0
2025-03-31 14:10:00,558.8,559.49,558.68,558.68,41001.0,557.0774,557.7653,556.9578,556.9578,41001.0
2025-03-31 14:15:00,558.68,559.41,558.37,559.38,36851.0,556.9578,557.6855,556.6487,557.6556,36851.0
2025-03-31 14:20:00,559.45,559.51,558.82,559.01,26811.0,557.7254,557.7852,557.0973,557.2867,26811.0
2025-03-31 14:25:00,559.06,559.54,558.84,559.47,41371.0,557.3366,557.8151,557.1173,557.7453,41371.0
2025-03-31 14:30:00,559.52,560.09,559.36,559.81,29841.0,557.7952,558.3634,557.6357,558.0843,29841.0
2025-03-31 14:35:00,559.79,560.26,559.74,560.11,44082.0,558.0643,558.5329,558.0145,558.3833,44082.0
2025-03-31 14:40:00,560.07,560.53,559.87,559.98,32430.0,558.3435,558.8021,558.1441,558.2537,32430.0
2025-03-31 14:45:00,560.02,560.04,558.91,559.6,53598.0,558.2936,558.3136,557.187,557.8749,53598.0
2025-03-31 14:50:00,559.55,560.48,559.55,560.16,25030.0,557.8251,558.7522,557.8251,558.4332,25030.0
2025-03-31 14:55:00,560.11,560.11,559.01,559.04,28882.0,558.3833,558.3833,557.2867,557.3166,28882.0
2025-03-31 15:00:00,559.04,560.08,559.04,560.06,43145.0,557.3166,558.3534,557.3166,558.3335,43145.0
2025-03-31 15:05:00,560.0,560.61,559.96,560.37,39109.0,558.2737,558.8818,558.2338,558.6425,39109.0
2025-03-31 15:10:00,560.36,561.48,560.25,561.05,49471.0,558.6326,559.7491,558.5229,559.3205,49471.0
2025-03-31 15:15:00,560.99,561.37,560.66,560.95,35259.0,559.2606,559.6395,558.9317,559.2208,35259.0
2025-03-31 15:20:00,561.03,561.74,560.95,561.36,52436.0,559.3005,560.0083,559.2208,559.6295,52436.0
2025-03-31 15:25:00,561.33,561.33,559.85,559.95,77891.0,559.5996,559.5996,558.1241,558.2238,77891.0
2025-03-31 15:30:00,559.92,561.5,559.75,561.49,56343.0,558.1939,559.7691,558.0245,559.7591,56343.0
2025-03-31 15:35:00,561.44,561.64,560.8,561.23,38641.0,559.7092,559.9086,559.0712,559.4999,38641.0
2025-03-31 15:40:00,561.34,563.31,561.34,561.95,68909.0,559.6096,561.5735,559.6096,560.2177,68909.0
2025-03-31 15:45:00,561.93,562.37,561.27,561.56,32357.0,560.1977,560.6364,559.5398,559.8289,32357.0
2025-03-31 15:50:00,561.56,562.47,560.45,562.0,136861.0,559.8289,560.7361,558.7223,560.2675,136861.0
2025-03-31 15:55:00,561.96,562.64,560.97,561.81,685495.0,560.2276,560.9055,559.2407,560.0781,685495.0
2025-04-01 09:30:00,560.02,560.27,558.98,559.49,308586.0,558.2936,558.5429,557.2568,557.7653,308586.0
2025-04-01 09:35:00,559.41,559.96,558.75,559.58,26405.0,557.6855,558.2338,557.0275,557.855,26405.0
2025-04-01 09:40:00,559.58,560.24,558.61,559.6,20086.0,557.855,558.5129,556.888,557.8749,20086.0
2025-04-01 09:45:00,559.44,561.12,559.43,560.99,35102.0,557.7154,559.3902,557.7054,559.2606,35102.0
2025-04-01 09:50:00,561.11,561.15,560.52,560.69,16786.0,559.3803,559.4201,558.7921,558.9616,16786.0
2025-04-01 09:55:00,560.64,560.66,559.65,559.73,53501.0,558.9117,558.9317,557.9248,558.0045,53501.0
2025-04-01 10:00:00,559.88,560.15,558.71,558.8,84273.0,558.1541,558.4232,556.9877,557.0774,84273.0
2025-04-01 10:05:00,558.9,559.53,557.71,558.12,16503.0,557.1771,557.8051,555.9907,556.3995,16503.0
2025-04-01 10:10:00,558.06,558.18,556.76,556.86,48715.0,556.3397,556.4593,555.0437,555.1434,48715.0
2025-04-01 10:15:00,556.93,557.48,556.75,556.86,31347.0,555.2132,555.7615,555.0337,555.1434,31347.0
2025-04-01 10:20:00,556.89,557.95,556.27,557.81,25399.0,555.1733,556.23,554.5552,556.0904,25399.0
2025-04-01 10:25:00,557.81,558.39,557.25,557.95,34778.0,556.0904,556.6687,555.5322,556.23,34778.0
2025-04-01 10:30:00,557.64,558.41,557.61,558.29,17111.0,555.921,556.6886,555.8911,556.569,17111.0
2025-04-01 10:35:00,558.34,560.24,558.18,559.72,62556.0,556.6188,558.5129,556.4593,557.9946,62556.0
2025-04-01 10:40:00,559.59,561.12,559.48,560.64,48743.0,557.865,559.3902,557.7553,558.9117,48743.0
2025-04-01 10:45:00,560.55,560.77,560.13,560.61,23845.0,558.822,559.0413,558.4033,558.8818,23845.0
2025-04-01 10:50:00,560.68,561.81,560.62,561.78,38273.0,558.9516,560.0781,558.8918,560.0482,38273.0
2025-04-01 10:55:00,561.85,562.39,561.38,562.31,35458.0,560.118,560.6563,559.6494,560.5766,35458.0
2025-04-01 11:00:00,562.18,562.82,562.0,562.47,23774.0,560.447,561.085,560.2675,560.7361,23774.0
2025-04-01 11:05:00,562.52,563.17,562.52,563.17,10775.0,560.7859,561.4339,560.7859,561.4339,10775.0
2025-04-01 11:10:00,563.01,564.04,562.75,564.01,39475.0,561.2744,562.3012,561.0152,562.2713,39475.0
2025-04-01 11:15:00,563.93,564.47,563.84,563.85,18266.0,562.1916,562.7299,562.1018,562.1118,18266.0
2025-04-01 11:20:00,563.61,564.35,563.22,564.26,33286.0,561.8726,562.6103,561.4838,562.5206,33286.0
2025-04-01 11:25:00,564.33,564.33,563.38,563.5,37515.0,562.5903,562.5903,561.6433,561.7629,37515.0
2025-04-01 11:30:00,563.48,563.63,562.97,563.53,17925.0,561.743,561.8925,561.2345,561.7928,17925.0
2025-04-01 11:35:00,563.52,563.58,562.89,563.5,34996.0,561.7828,561.8427,561.1548,561.7629,34996.0
2025-04-01 11:40:00,563.33,563.8,562.87,563.75,26552.0,561.5934,562.062,561.1348,562.0121,26552.0
2025-04-01 11:45:00,563.69,564.23,563.65,564.08,32787.0,561.9523,562.4906,561.9124,562.3411,32787.0
2025-04-01 11:50:00,564.18,564.3,563.43,563.79,42158.0,562.4408,562.5604,561.6931,562.052,42158.0
2025-04-01 11:55:00,563.55,564.18,563.43,564.18,9017.0,561.8127,562.4408,561.6931,562.4408,9017.0
2025-04-01 12:00:00,564.15,564.9,563.97,564.65,17082.0,562.4109,563.1586,562.2314,562.9094,17082.0
2025-04-01 12:05:00,564.65,564.94,564.39,564.82,33146.0,562.9094,563.1985,562.6502,563.0788,33146.0
2025-04-01 12:10:00,564.81,565.0,564.47,564.84,13006.0,563.0689,563.2583,562.7299,563.0988,13006.0
2025-04-01 12:15:00,564.77,565.45,564.68,565.17,26693.0,563.029,563.7069,562.9393,563.4277,26693.0
2025-04-01 12:20:00,565.24,565.49,564.57,564.77,35376.0,563.4975,563.7468,562.8296,563.029,35376.0
2025-04-01 12:25:00,564.78,564.82,563.29,563.34,34155.0,563.039,563.0788,561.5535,561.6034,34155.0
2025-04-01 12:30:00,563.4,563.57,562.69,562.93,45183.0,561.6632,561.8327,560.9554,561.1947,45183.0
2025-04-01 12:35:00,562.96,563.08,562.15,562.31,35978.0,561.2246,561.3442,560.4171,560.5766,35978.0
2025-04-01 12:40:00,562.35,562.67,562.0,562.15,39736.0,560.6164,560.9355,560.2675,560.4171,39736.0
2025-04-01 12:45:00,562.0,562.79,561.97,562.78,16309.0,560.2675,561.0551,560.2376,561.0451,16309.0
2025-04-01 12:50:00,562.67,563.94,562.65,563.56,32330.0,560.9355,562.2015,560.9155,561.8227,32330.0
2025-04-01 12:55:00,563.81,563.83,563.29,563.29,12216.0,562.0719,562.0919,561.5535,561.5535,12216.0
2025-04-01 13:00:00,563.25,563.72,563.22,563.39,47408.0,561.5137,561.9822,561.4838,561.6532,47408.0
2025-04-01 13:05:00,563.31,563.31,562.57,562.93,23207.0,561.5735,561.5735,560.8358,561.1947,23207.0
2025-04-01 13:10:00,562.83,563.35,562.64,563.34,13896.0,561.095,561.6134,560.9055,561.6034,13896.0
2025-04-01 13:15:00,563.24,563.32,562.36,562.38,13332.0,561.5037,561.5835,560.6264,560.6464,13332.0
2025-04-01 13:20:00,562.31,562.63,562.13,562.32,14524.0,560.5766,560.8956,560.3971,560.5865,14524.0
2025-04-01 13:25:00,562.31,562.52,561.89,562.02,21130.0,560.5766,560.7859,560.1579,560.2875,21130.0
2025-04-01 13:30:00,561.89,562.5,561.71,561.74,11429.0,560.1579,560.766,559.9784,560.0083,11429.0
2025-04-01 13:35:00,561.78,562.42,561.78,562.32,15397.0,560.0482,560.6862,560.0482,560.5865,15397.0
2025-04-01 13:40:00,562.29,562.9,561.89,561.96,24890.0,560.5566,561.1647,560.1579,560.2276,24890.0
2025-04-01 13:45:00,561.91,562.56,561.9,562.52,26402.0,560.1778,560.8258,560.1678,560.7859,26402.0
2025-04-01 13:50:00,562.53,562.83,562.1,562.12,46461.0,560.7959,561.095,560.3672,560.3872,46461.0
2025-04-01 13:55:00,562.14,562.15,561.48,561.61,70854.0,560.4071,560.4171,559.7491,559.8787,70854.0
2025-04-01 14:00:00,561.7,561.7,560.08,560.4,22532.0,559.9684,559.9684,558.3534,558.6725,22532.0
2025-04-01 14:05:00,560.54,560.65,559.85,559.99,21288.0,558.812,558.9217,558.1241,558.2637,21288.0
2025-04-01 14:10:00,560.01,560.41,559.7,560.31,22346.0,558.2837,558.6824,557.9746,558.5827,22346.0
2025-04-01 14:15:00,560.22,560.32,559.46,559.62,38965.0,558.493,558.5927,557.7354,557.8949,38965.0
2025-04-01 14:20:00,559.7,559.78,559.01,559.01,28420.0,557.9746,558.0544,557.2867,557.2867,28420.0
2025-04-01 14:25:00,559.05,559.7,558.99,559.3,26769.0,557.3266,557.9746,557.2668,557.5758,26769.0
2025-04-01 14:30:00,559.23,559.83,559.14,559.39,67738.0,557.5061,558.1042,557.4163,557.6656,67738.0
2025-04-01 14:35:00,559.44,559.73,559.06,559.11,21556.0,557.7154,558.0045,557.3366,557.3864,21556.0
2025-04-01 14:40:00,559.23,559.78,559.18,559.77,59087.0,557.5061,558.0544,557.4562,558.0444,59087.0
2025-04-01 14:45:00,559.7,559.77,559.03,559.04,28806.0,557.9746,558.0444,557.3067,557.3166,28806.0
2025-04-01 14:50:00,559.0,559.43,558.71,559.43,31643.0,557.2768,557.7054,556.9877,557.7054,31643.0
2025-04-01 14:55:00,559.39,560.34,559.39,560.25,24064.0,557.6656,558.6126,557.6656,558.5229,24064.0
2025-04-01 15:00:00,560.24,560.67,560.07,560.56,49174.0,558.5129,558.9416,558.3435,558.832,49174.0
2025-04-01 15:05:00,560.56,561.01,560.27,560.27,52490.0,558.832,559.2806,558.5429,558.5429,52490.0
2025-04-01 15:10:00,560.27,560.76,560.11,560.74,28982.0,558.5429,559.0313,558.3833,559.0114,28982.0
2025-04-01 15:15:00,560.72,561.34,560.54,560.88,44545.0,558.9915,559.6096,558.812,559.151,44545.0
2025-04-01 15:20:00,560.82,561.5,560.64,561.41,25578.0,559.0912,559.7691,558.9117,559.6793,25578.0
2025-04-01 15:25:00,561.41,561.6,561.06,561.11,79433.0,559.6793,559.8688,559.3304,559.3803,79433.0
2025-04-01 15:30:00,561.03,562.3,560.78,561.91,38321.0,559.3005,560.5666,559.0513,560.1778,38321.0
2025-04-01 15:35:00,561.77,562.5,561.75,562.28,127012.0,560.0382,560.766,560.0183,560.5467,127012.0
2025-04-01 15:40:00,562.26,562.65,562.23,562.59,37344.0,560.5267,560.9155,560.4968,560.8557,37344.0
2025-04-01 15:45:00,562.53,563.15,562.44,562.96,36299.0,560.7959,561.414,560.7062,561.2246,36299.0
2025-04-01 15:50:00,563.09,563.85,562.44,563.64,60372.0,561.3542,562.1118,560.7062,561.9025,60372.0
2025-04-01 15:55:00,563.72,564.14,563.14,563.67,170938.0,561.9822,562.4009,561.404,561.9324,170938.0
2025-04-02 09:30:00,557.63,559.54,557.39,559.52,72094.0,555.911,557.8151,555.6717,557.7952,72094.0
2025-04-02 09:35:00,559.49,561.27,559.27,561.08,48338.0,557.7653,559.5398,557.5459,559.3504,48338.0
2025-04-02 09:40:00,561.02,561.58,560.62,561.47,33387.0,559.2905,559.8488,558.8918,559.7392,33387.0
2025-04-02 09:45:00,561.43,562.1,561.28,561.99,35448.0,559.6993,560.3672,559.5497,560.2576,35448.0
2025-04-02 09:50:00,561.99,562.29,561.12,561.12,44334.0,560.2576,560.5566,559.3902,559.3902,44334.0
2025-04-02 09:55:00,561.16,561.77,560.99,561.4,46226.0,559.4301,560.0382,559.2606,559.6694,46226.0
2025-04-02 10:00:00,561.17,563.13,561.08,563.03,20448.0,559.4401,561.394,559.3504,561.2943,20448.0
2025-04-02 10:05:00,562.81,563.08,561.47,561.69,16680.0,561.075,561.3442,559.7392,559.9585,16680.0
2025-04-02 10:10:00,561.65,562.23,560.92,561.71,12504.0,559.9186,560.4968,559.1909,559.9784,12504.0
2025-04-02 10:15:00,561.73,562.8,561.57,562.74,32264.0,559.9984,561.0651,559.8388,561.0052,32264.0
2025-04-02 10:20:00,562.78,563.36,562.39,563.19,12023.0,561.0451,561.6233,560.6563,561.4539,12023.0
2025-04-02 10:25:00,563.29,563.52,562.49,563.52,19294.0,561.5535,561.7828,560.756,561.7828,19294.0
2025-04-02 10:30:00,563.47,564.18,563.37,563.61,16563.0,561.733,562.4408,561.6333,561.8726,16563.0
2025-04-02 10:35:00,563.57,563.72,562.94,563.61,36493.0,561.8327,561.9822,561.2046,561.8726,36493.0
2025-04-02 10:40:00,563.49,563.98,563.27,563.43,8998.0,561.7529,562.2414,561.5336,561.6931,8998.0
2025-04-02 10:45:00,563.44,563.94,563.36,563.58,6294.0,561.7031,562.2015,561.6233,561.8427,6294.0
2025-04-02 10:50:00,563.99,564.18,563.84,563.84,9436.0,562.2514,562.4408,562.1018,562.1018,9436.0
2025-04-02 10:55:00,563.95,564.87,563.68,564.73,39231.0,562.2115,563.1287,561.9423,562.9891,39231.0
2025-04-02 11:00:00,564.69,564.69,563.95,564.58,26772.0,562.9492,562.9492,562.2115,562.8396,26772.0
2025-04-02 11:05:00,564.63,564.71,564.22,564.7,7145.0,562.8894,562.9692,562.4807,562.9592,7145.0
2025-04-02 11:10:00,564.62,564.72,563.94,563.95,27388.0,562.8794,562.9791,562.2015,562.2115,27388.0
2025-04-02 11:15:00,563.64,564.45,563.5,564.45,14960.0,561.9025,562.71,561.7629,562.71,14960.0
2025-04-02 11:20:00,564.42,565.48,564.38,565.42,16303.0,562.6801,563.7368,562.6402,563.677,16303.0
2025-04-02 11:25:00,565.41,566.34,565.41,565.98,13758.0,563.667,564.5941,563.667,564.2353,13758.0
2025-04-02 11:30:00,565.91,566.23,565.87,566.2,16503.0,564.1655,564.4845,564.1256,564.4546,16503.0
2025-04-02 11:35:00,566.3,566.3,565.76,566.04,13105.0,564.5543,564.5543,564.0159,564.2951,13105.0
2025-04-02 11:40:00,566.06,566.13,565.01,565.01,11704.0,564.315,564.3848,563.2682,563.2682,11704.0
2025-04-02 11:45:00,565.03,565.16,564.16,564.16,19261.0,563.2882,563.4178,562.4209,562.4209,19261.0
2025-04-02 11:50:00,564.41,564.51,563.73,564.51,17862.0,562.6701,562.7698,561.9922,562.7698,17862.0
2025-04-02 11:55:00,564.35,565.23,564.31,564.83,13269.0,562.6103,563.4876,562.5704,563.0888,13269.0
2025-04-02 12:00:00,564.87,565.28,564.76,564.88,6093.0,563.1287,563.5374,563.019,563.1386,6093.0
2025-04-02 12:05:00,564.91,565.32,564.86,565.26,41568.0,563.1686,563.5773,563.1187,563.5175,41568.0
2025-04-02 12:10:00,565.25,566.22,565.25,566.22,15120.0,563.5075,564.4745,563.5075,564.4745,15120.0
2025-04-02 12:15:00,566.14,566.46,566.02,566.27,24107.0,564.3948,564.7138,564.2751,564.5244,24107.0
2025-04-02 12:20:00,566.33,566.58,566.11,566.45,14848.0,564.5842,564.8334,564.3649,564.7038,14848.0
2025-04-02 12:25:00,566.34,566.89,566.13,566.88,13478.0,564.5941,565.1424,564.3848,565.1325,13478.0
2025-04-02 12:30:00,566.92,567.22,566.76,567.1,17667.0,565.1724,565.4714,565.0128,565.3518,17667.0
2025-04-02 12:35:00,567.08,567.08,566.21,566.72,21339.0,565.3319,565.3319,564.4645,564.973,21339.0
2025-04-02 12:40:00,566.68,567.17,566.31,567.17,11436.0,564.9331,565.4216,564.5642,565.4216,11436.0
2025-04-02 12:45:00,567.2,568.31,567.01,568.2,12738.0,565.4515,566.5581,565.2621,566.4484,12738.0
2025-04-02 12:50:00,568.26,568.69,567.81,568.1,32312.0,566.5082,566.9369,566.0596,566.3487,32312.0
2025-04-02 12:55:00,568.1,568.42,567.76,568.41,11495.0,566.3487,566.6677,566.0098,566.6578,11495.0
2025-04-02 13:00:00,568.36,568.86,568.34,568.83,16493.0,566.6079,567.1064,566.588,567.0765,16493.0
2025-04-02 13:05:00,568.76,569.29,568.68,569.08,26358.0,567.0067,567.535,566.9269,567.3257,26358.0
2025-04-02 13:10:00,569.09,570.04,569.09,569.54,18629.0,567.3357,568.2827,567.3357,567.7843,18629.0
2025-04-02 13:15:00,569.47,569.49,569.12,569.31,32836.0,567.7145,567.7344,567.3656,567.555,32836.0
2025-04-02 13:20:00,569.34,569.37,568.58,569.17,52273.0,567.5849,567.6148,566.8272,567.4154,52273.0
2025-04-02 13:25:00,569.22,569.23,568.73,568.73,25590.0,567.4653,567.4752,566.9768,566.9768,25590.0
2025-04-02 13:30:00,568.67,568.67,567.9,568.13,68450.0,566.917,566.917,566.1493,566.3786,68450.0
2025-04-02 13:35:00,567.95,568.0,567.45,567.83,56398.0,566.1992,566.249,565.7007,566.0795,56398.0
2025-04-02 13:40:00,568.1,568.1,566.87,567.21,27702.0,566.3487,566.3487,565.1225,565.4615,27702.0
2025-04-02 13:45:00,567.2,567.2,566.26,566.45,12900.0,565.4515,565.4515,564.5144,564.7038,12900.0
2025-04-02 13:50:00,566.47,566.52,565.89,566.47,46511.0,564.7237,564.7736,564.1455,564.7237,46511.0
2025-04-02 13:55:00,566.5,566.89,566.37,566.72,37997.0,564.7536,565.1424,564.6241,564.973,37997.0
2025-04-02 14:00:00,566.6,567.02,566.17,566.25,22668.0,564.8533,565.272,564.4247,564.5044,22668.0
2025-04-02 14:05:00,565.92,565.92,565.24,565.63,28659.0,564.1754,564.1754,563.4975,563.8863,28659.0
2025-04-02 14:10:00,565.66,565.83,565.14,565.66,18321.0,563.9162,564.0857,563.3978,563.9162,18321.0
2025-04-02 14:15:00,565.61,565.8,565.0,565.14,26584.0,563.8664,564.0558,563.2583,563.3978,26584.0
2025-04-02 14:20:00,565.18,565.48,564.63,564.72,28485.0,563.4377,563.7368,562.8894,562.9791,28485.0
2025-04-02 14:25:00,564.67,565.03,563.78,563.9,22256.0,562.9293,563.2882,562.042,562.1617,22256.0
2025-04-02 14:30:00,563.67,564.72,563.65,564.72,24510.0,561.9324,562.9791,561.9124,562.9791,24510.0
2025-04-02 14:35:00,564.68,565.87,564.65,565.85,36087.0,562.9393,564.1256,562.9094,564.1057,36087.0
2025-04-02 14:40:00,565.75,566.39,565.72,565.97,17727.0,564.006,564.644,563.9761,564.2253,17727.0
2025-04-02 14:45:00,565.98,566.1,565.52,565.88,7680.0,564.2353,564.3549,563.7767,564.1356,7680.0
2025-04-02 14:50:00,565.91,565.92,565.12,565.48,14139.0,564.1655,564.1754,563.3779,563.7368,14139.0
2025-04-02 14:55:00,565.36,565.36,563.72,563.73,17179.0,563.6172,563.6172,561.9822,561.9922,17179.0
2025-04-02 15:00:00,563.77,565.41,563.77,565.37,15678.0,562.0321,563.667,562.0321,563.6271,15678.0
2025-04-02 15:05:00,565.37,565.55,564.99,565.23,36218.0,563.6271,563.8066,563.2483,563.4876,36218.0
2025-04-02 15:10:00,565.08,565.26,564.75,564.79,10210.0,563.338,563.5175,563.009,563.0489,10210.0
2025-04-02 15:15:00,564.74,565.18,564.27,564.52,18549.0,562.9991,563.4377,562.5305,562.7798,18549.0
2025-04-02 15:20:00,564.63,565.5,564.63,565.38,19505.0,562.8894,563.7567,562.8894,563.6371,19505.0
2025-04-02 15:25:00,565.36,565.98,564.79,565.73,17801.0,563.6172,564.2353,563.0489,563.986,17801.0
2025-04-02 15:30:00,565.74,566.99,565.29,566.87,26911.0,563.996,565.2421,563.5474,565.1225,26911.0
2025-04-02 15:35:00,566.65,567.14,566.41,566.69,20898.0,564.9032,565.3917,564.6639,564.9431,20898.0
2025-04-02 15:40:00,566.68,567.47,566.57,567.36,27438.0,564.9331,565.7207,564.8234,565.611,27438.0
2025-04-02 15:45:00,567.38,568.13,567.31,567.88,31991.0,565.6309,566.3786,565.5612,566.1294,31991.0
2025-04-02 15:50:00,567.89,568.16,567.44,567.71,125194.0,566.1394,566.4085,565.6908,565.9599,125194.0
2025-04-02 15:55:00,567.75,568.27,567.22,567.26,196498.0,565.9998,566.5182,565.4714,565.5113,196498.0
2025-04-03 09:30:00,547.6,550.47,547.42,550.05,253534.0,545.9119,548.7731,545.7325,548.3544,253534.0
2025-04-03 09:35:00,550.04,550.42,548.87,550.14,59650.0,548.3444,548.7232,547.178,548.4441,59650.0
2025-04-03 09:40:00,549.74,549.99,548.31,548.96,79385.0,548.0453,548.2945,546.6197,547.2677,79385.0
2025-04-03 09:45:00,548.85,548.87,547.55,547.83,96361.0,547.1581,547.178,545.8621,546.1412,96361.0
2025-04-03 09:50:00,547.75,549.66,547.75,548.02,71131.0,546.0615,547.9656,546.0615,546.3306,71131.0
2025-04-03 09:55:00,548.14,548.52,546.79,547.47,52605.0,546.4502,546.8291,545.1044,545.7823,52605.0
2025-04-03 10:00:00,547.52,547.71,545.51,545.74,97267.0,545.8322,546.0216,543.8284,544.0576,97267.0
2025-04-03 10:05:00,545.83,546.49,545.38,545.48,31464.0,544.1474,544.8053,543.6988,543.7984,31464.0
2025-04-03 10:10:00,545.38,545.61,544.51,545.1,1156347.0,543.6988,543.928,542.8314,543.4196,1156347.0
2025-04-03 10:15:00,545.21,545.95,544.7,544.71,28260.0,543.5293,544.267,543.0209,543.0308,28260.0
2025-04-03 10:20:00,544.7,545.0,544.1,544.4,36238.0,543.0209,543.3199,542.4227,542.7218,36238.0
2025-04-03 10:25:00,544.36,546.24,544.34,545.69,35158.0,542.6819,544.5561,542.662,544.0078,35158.0
2025-04-03 10:30:00,545.55,546.43,545.13,545.19,149203.0,543.8682,544.7455,543.4495,543.5093,149203.0
2025-04-03 10:35:00,545.15,545.47,544.64,544.74,82861.0,543.4695,543.7885,542.961,543.0607,82861.0
2025-04-03 10:40:00,544.92,545.34,544.22,544.77,43360.0,543.2402,543.6589,542.5423,543.0906,43360.0
2025-04-03 10:45:00,544.72,544.73,543.32,543.37,35288.0,543.0408,543.0508,541.6451,541.695,35288.0
2025-04-03 10:50:00,543.42,543.46,542.65,543.06,32325.0,541.7448,541.7847,540.9772,541.3859,32325.0
2025-04-03 10:55:00,543.22,543.43,542.69,542.74,39614.0,541.5454,541.7548,541.017,541.0669,39614.0
2025-04-03 11:00:00,542.65,543.25,542.5,543.17,56364.0,540.9772,541.5753,540.8276,541.4956,56364.0
2025-04-03 11:05:00,543.24,543.26,542.08,542.68,86478.0,541.5654,541.5853,540.4089,541.0071,86478.0
2025-04-03 11:10:00,542.65,544.66,542.65,544.0,54321.0,540.9772,542.981,540.9772,542.323,54321.0
2025-04-03 11:15:00,543.95,544.97,543.95,544.77,92974.0,542.2732,543.29,542.2732,543.0906,92974.0
2025-04-03 11:20:00,544.64,544.9,543.73,544.49,64222.0,542.961,543.2202,542.0538,542.8115,64222.0
2025-04-03 11:25:00,544.55,545.28,544.25,544.28,29208.0,542.8713,543.5991,542.5722,542.6021,29208.0
2025-04-03 11:30:00,544.3,545.55,544.2,545.3,37574.0,542.6221,543.8682,542.5224,543.619,37574.0
2025-04-03 11:35:00,545.3,546.05,544.5,546.0,49124.0,543.619,544.3667,542.8215,544.3168,49124.0
2025-04-03 11:40:00,546.06,546.69,546.04,546.39,20189.0,544.3767,545.0047,544.3567,544.7056,20189.0
2025-04-03 11:45:00,546.4,546.67,545.27,545.69,30152.0,544.7156,544.9848,543.5891,544.0078,30152.0
2025-04-03 11:50:00,545.59,545.92,544.65,545.88,31270.0,543.9081,544.2371,542.971,544.1972,31270.0
2025-04-03 11:55:00,546.05,546.96,545.83,546.1,20098.0,544.3667,545.2739,544.1474,544.4165,20098.0
2025-04-03 12:00:00,546.0,547.33,545.98,546.35,26754.0,544.3168,545.6427,544.2969,544.6658,26754.0
2025-04-03 12:05:00,546.59,547.2,546.18,546.25,43845.0,544.905,545.5131,544.4963,544.5661,43845.0
2025-04-03 12:10:00,546.26,547.74,546.19,547.54,23243.0,544.576,546.0515,544.5063,545.8521,23243.0
2025-04-03 12:15:00,547.62,548.24,547.37,548.2,19284.0,545.9319,546.5499,545.6826,546.5101,19284.0
2025-04-03 12:20:00,548.06,548.48,547.71,548.25,26508.0,546.3705,546.7892,546.0216,546.5599,26508.0
2025-04-03 12:25:00,548.25,548.49,547.19,548.46,31033.0,546.5599,546.7992,545.5032,546.7693,31033.0
2025-04-03 12:30:00,548.48,548.85,546.75,546.75,49804.0,546.7892,547.1581,545.0645,545.0645,49804.0
2025-04-03 12:35:00,546.7,547.15,546.53,546.89,31968.0,545.0147,545.4633,544.8452,545.2041,31968.0
2025-04-03 12:40:00,546.96,548.31,546.87,547.07,24576.0,545.2739,546.6197,545.1842,545.3835,24576.0
2025-04-03 12:45:00,547.12,547.49,546.69,547.42,30267.0,545.4334,545.8023,545.0047,545.7325,30267.0
2025-04-03 12:50:00,547.51,547.51,545.83,545.94,55961.0,545.8222,545.8222,544.1474,544.257,55961.0
2025-04-03 12:55:00,545.94,546.18,545.6,546.04,23152.0,544.257,544.4963,543.9181,544.3567,23152.0
2025-04-03 13:00:00,545.98,546.72,545.74,546.06,25788.0,544.2969,545.0346,544.0576,544.3767,25788.0
2025-04-03 13:05:00,546.08,546.83,545.8,545.87,30943.0,544.3966,545.1443,544.1175,544.1872,30943.0
2025-04-03 13:10:00,545.85,546.48,545.46,545.98,31074.0,544.1673,544.7954,543.7785,544.2969,31074.0
2025-04-03 13:15:00,545.98,546.21,545.47,545.57,23711.0,544.2969,544.5262,543.7885,543.8882,23711.0
2025-04-03 13:20:00,545.96,546.11,544.52,544.88,26507.0,544.277,544.4265,542.8414,543.2003,26507.0
2025-04-03 13:25:00,545.02,545.27,544.59,544.8,308095.0,543.3399,543.5891,542.9112,543.1205,308095.0
2025-04-03 13:30:00,544.78,545.19,544.47,545.19,29475.0,543.1006,543.5093,542.7916,543.5093,29475.0
2025-04-03 13:35:00,545.29,546.03,545.18,545.67,50939.0,543.609,544.3468,543.4994,543.9879,50939.0
2025-04-03 13:40:00,545.61,546.08,545.53,546.05,13169.0,543.928,544.3966,543.8483,544.3667,13169.0
2025-04-03 13:45:00,545.99,546.32,545.36,545.46,25522.0,544.3069,544.6359,543.6788,543.7785,25522.0
2025-04-03 13:50:00,545.48,545.53,544.84,545.2,17927.0,543.7984,543.8483,543.1604,543.5193,17927.0
2025-04-03 13:55:00,545.2,545.22,544.4,544.42,46936.0,543.5193,543.5392,542.7218,542.7417,46936.0
2025-04-03 14:00:00,544.55,545.06,544.27,544.38,22186.0,542.8713,543.3797,542.5922,542.7018,22186.0
2025-04-03 14:05:00,544.28,544.28,543.77,544.09,24272.0,542.6021,542.6021,542.0937,542.4127,24272.0
2025-04-03 14:10:00,544.08,544.18,543.24,543.24,19124.0,542.4028,542.5025,541.5654,541.5654,19124.0
2025-04-03 14:15:00,543.3,543.65,542.92,543.24,46855.0,541.6252,541.9741,541.2463,541.5654,46855.0
2025-04-03 14:20:00,543.22,543.91,542.92,543.22,39185.0,541.5454,542.2333,541.2463,541.5454,39185.0
2025-04-03 14:25:00,543.39,543.49,542.98,543.32,138530.0,541.7149,541.8146,541.3062,541.6451,138530.0
2025-04-03 14:30:00,543.29,544.04,542.5,542.91,100991.0,541.6152,542.3629,540.8276,541.2364,100991.0
2025-04-03 14:35:00,542.9,544.0,542.79,543.79,34234.0,541.2264,542.323,541.1167,542.1137,34234.0
2025-04-03 14:40:00,543.67,544.62,543.63,544.42,34594.0,541.994,542.9411,541.9542,542.7417,34594.0
2025-04-03 14:45:00,544.38,544.78,543.86,544.72,35073.0,542.7018,543.1006,542.1834,543.0408,35073.0
2025-04-03 14:50:00,544.5,544.88,544.12,544.3,34936.0,542.8215,543.2003,542.4426,542.6221,34936.0
2025-04-03 14:55:00,544.23,544.57,543.71,544.4,48492.0,542.5523,542.8913,542.0339,542.7218,48492.0
2025-04-03 15:00:00,544.31,544.5,543.78,544.0,30989.0,542.6321,542.8215,542.1037,542.323,30989.0
2025-04-03 15:05:00,544.08,544.5,543.91,544.03,36523.0,542.4028,542.8215,542.2333,542.3529,36523.0
2025-04-03 15:10:00,544.08,544.19,543.32,543.44,49665.0,542.4028,542.5124,541.6451,541.7647,49665.0
2025-04-03 15:15:00,543.42,543.42,541.06,542.1,396490.0,541.7448,541.7448,539.3921,540.4289,396490.0
2025-04-03 15:20:00,542.29,542.58,541.35,541.98,42043.0,540.6183,540.9074,539.6812,540.3092,42043.0
2025-04-03 15:25:00,541.88,542.45,541.33,541.6,52311.0,540.2095,540.7778,539.6612,539.9304,52311.0
2025-04-03 15:30:00,541.68,541.72,540.67,540.89,56419.0,540.0102,540.05,539.0033,539.2226,56419.0
2025-04-03 15:35:00,540.83,541.3,540.52,541.18,42939.0,539.1628,539.6313,538.8537,539.5117,42939.0
2025-04-03 15:40:00,540.99,542.12,540.89,541.98,53378.0,539.3223,540.4488,539.2226,540.3092,53378.0
2025-04-03 15:45:00,542.01,542.09,540.32,540.71,92155.0,540.3391,540.4189,538.6544,539.0432,92155.0
2025-04-03 15:50:00,540.55,541.06,540.1,540.93,77020.0,538.8836,539.3921,538.435,539.2625,77020.0
2025-04-03 15:55:00,541.01,541.06,539.42,540.15,520305.0,539.3422,539.3921,537.7571,538.4849,520305.0
2025-04-04 09:30:00,526.12,528.25,524.83,526.09,282792.0,524.4981,526.6216,523.2121,524.4682,282792.0
2025-04-04 09:35:00,526.41,526.5,523.23,524.09,137507.0,524.7872,524.877,521.617,522.4744,137507.0
2025-04-04 09:40:00,523.67,523.69,521.51,522.57,121652.0,522.0557,522.0756,519.9023,520.9591,121652.0
2025-04-04 09:45:00,522.6,525.51,521.98,523.6,113716.0,520.989,523.89,520.3709,521.9859,113716.0
2025-04-04 09:50:00,523.67,525.74,523.52,523.72,93842.0,522.0557,524.1193,521.9061,522.1055,93842.0
2025-04-04 09:55:00,523.62,526.89,523.05,525.6,114996.0,522.0058,525.2658,521.4376,523.9797,114996.0
2025-04-04 10:00:00,525.49,525.63,523.84,524.47,91740.0,523.8701,524.0096,522.2252,522.8532,91740.0
2025-04-04 10:05:00,524.6,524.89,522.17,522.18,84260.0,522.9828,523.2719,520.5603,520.5703,84260.0
2025-04-04 10:10:00,522.12,522.13,520.45,520.87,66402.0,520.5105,520.5204,518.8456,519.2643,66402.0
2025-04-04 10:15:00,520.76,521.38,519.52,521.1,88612.0,519.1547,519.7727,517.9185,519.4936,88612.0
2025-04-04 10:20:00,520.91,521.81,519.62,520.06,44961.0,519.3042,520.2014,518.0182,518.4568,44961.0
2025-04-04 10:25:00,520.07,520.47,518.61,518.61,67455.0,518.4668,518.8655,517.0113,517.0113,67455.0
2025-04-04 10:30:00,518.53,519.86,518.0,518.06,61182.0,516.9315,518.2574,516.4032,516.463,61182.0
2025-04-04 10:35:00,518.09,518.63,517.0,518.42,109506.0,516.4929,517.0312,515.4062,516.8219,109506.0
2025-04-04 10:40:00,518.31,518.44,516.88,517.1,62093.0,516.7122,516.8418,515.2866,515.5059,62093.0
2025-04-04 10:45:00,516.93,517.08,513.75,513.82,101842.0,515.3365,515.486,512.1663,512.236,101842.0
2025-04-04 10:50:00,513.8,517.42,512.46,516.63,108170.0,512.2161,515.8249,510.8802,515.0374,108170.0
2025-04-04 10:55:00,516.53,518.77,515.82,517.87,66218.0,514.9377,517.1708,514.2299,516.2736,66218.0
2025-04-04 11:00:00,517.82,523.23,517.17,522.77,198966.0,516.2237,521.617,515.5757,521.1585,198966.0
2025-04-04 11:05:00,522.82,523.18,519.71,521.0,130546.0,521.2083,521.5672,518.1079,519.3939,130546.0
2025-04-04 11:10:00,521.38,524.3,520.57,523.31,82443.0,519.7727,522.6837,518.9652,521.6968,82443.0
2025-04-04 11:15:00,523.28,525.01,522.24,522.24,117447.0,521.6669,523.3916,520.6301,520.6301,117447.0
2025-04-04 11:20:00,522.26,524.33,522.26,523.7,131077.0,520.65,522.7136,520.65,522.0856,131077.0
2025-04-04 11:25:00,523.68,523.68,518.62,518.65,209742.0,522.0657,522.0657,517.0212,517.0512,209742.0
2025-04-04 11:30:00,518.65,520.26,518.2,518.79,146133.0,517.0512,518.6562,516.6025,517.1907,146133.0
2025-04-04 11:35:00,518.9,519.22,516.3,517.19,87682.0,517.3004,517.6194,514.7084,515.5957,87682.0
2025-04-04 11:40:00,517.1,518.95,516.86,518.33,54848.0,515.5059,517.3502,515.2667,516.7321,54848.0
2025-04-04 11:45:00,518.45,520.49,517.33,520.11,67171.0,516.8518,518.8855,515.7352,518.5067,67171.0
2025-04-04 11:50:00,520.14,520.79,518.42,518.98,118967.0,518.5366,519.1846,516.8219,517.3801,118967.0
2025-04-04 11:55:00,519.07,519.98,517.12,517.2,137785.0,517.4699,518.3771,515.5259,515.6056,137785.0
2025-04-04 12:00:00,517.34,518.94,517.28,517.86,74591.0,515.7452,517.3403,515.6854,516.2636,74591.0
2025-04-04 12:05:00,517.77,519.75,517.66,517.95,72148.0,516.1739,518.1478,516.0642,516.3533,72148.0
2025-04-04 12:10:00,517.78,519.56,517.74,518.94,79977.0,516.1838,517.9584,516.144,517.3403,79977.0
2025-04-04 12:15:00,519.08,519.49,515.58,515.87,68930.0,517.4798,517.8886,513.9906,514.2797,68930.0
2025-04-04 12:20:00,515.83,516.03,514.53,515.24,64160.0,514.2399,514.4392,512.9439,513.6517,64160.0
2025-04-04 12:25:00,515.27,515.51,514.21,514.8,54591.0,513.6816,513.9208,512.6248,513.213,54591.0
2025-04-04 12:30:00,514.74,515.12,513.75,513.87,116221.0,513.1532,513.532,512.1663,512.2859,116221.0
2025-04-04 12:35:00,513.63,516.44,513.33,516.04,89405.0,512.0466,514.848,511.7476,514.4492,89405.0
2025-04-04 12:40:00,516.15,516.73,514.51,514.51,226403.0,514.5589,515.1371,512.9239,512.9239,226403.0
2025-04-04 12:45:00,514.35,514.68,513.66,513.94,137676.0,512.7644,513.0934,512.0765,512.3557,137676.0
2025-04-04 12:50:00,513.86,515.24,513.56,514.5,372105.0,512.2759,513.6517,511.9768,512.914,372105.0
2025-04-04 12:55:00,514.49,515.53,514.25,514.56,87443.0,512.904,513.9408,512.6647,512.9738,87443.0
2025-04-04 13:00:00,514.42,515.95,513.93,514.87,82674.0,512.8342,514.3595,512.3457,513.2828,82674.0
2025-04-04 13:05:00,514.77,515.26,513.47,513.9,166535.0,513.1831,513.6716,511.8871,512.3158,166535.0
2025-04-04 13:10:00,513.97,514.03,511.9,512.16,68993.0,512.3856,512.4454,510.322,510.5812,68993.0
2025-04-04 13:15:00,511.93,512.09,510.69,511.96,99790.0,510.3519,510.5114,509.1157,510.3818,99790.0
2025-04-04 13:20:00,512.0,513.26,511.81,513.19,77875.0,510.4217,511.6778,510.2322,511.608,77875.0
2025-04-04 13:25:00,513.34,514.3,513.33,513.54,106264.0,511.7575,512.7146,511.7476,511.9569,106264.0
2025-04-04 13:30:00,513.52,514.52,512.09,513.87,170602.0,511.937,512.9339,510.5114,512.2859,170602.0
2025-04-04 13:35:00,513.81,516.23,513.59,515.65,87790.0,512.2261,514.6386,512.0068,514.0604,87790.0
2025-04-04 13:40:00,515.6,516.41,515.03,515.18,87070.0,514.0106,514.8181,513.4423,513.5919,87070.0
2025-04-04 13:45:00,515.23,517.02,514.7,516.8,71606.0,513.6417,515.4262,513.1133,515.2069,71606.0
2025-04-04 13:50:00,516.87,516.9,515.29,515.87,93151.0,515.2766,515.3066,513.7015,514.2797,93151.0
2025-04-04 13:55:00,515.63,516.99,514.7,516.96,157963.0,514.0405,515.3963,513.1133,515.3664,157963.0
2025-04-04 14:00:00,517.0,518.25,516.72,517.1,114815.0,515.4062,516.6524,515.1271,515.5059,114815.0
2025-04-04 14:05:00,517.0,517.33,514.71,514.98,92666.0,515.4062,515.7352,513.1233,513.3925,92666.0
2025-04-04 14:10:00,515.04,515.19,513.8,513.94,169564.0,513.4523,513.6018,512.2161,512.3557,169564.0
2025-04-04 14:15:00,513.92,513.93,512.5,512.76,46367.0,512.3357,512.3457,510.9201,511.1793,46367.0
2025-04-04 14:20:00,512.83,512.95,511.66,511.72,89863.0,511.2491,511.3687,510.0827,510.1425,89863.0
2025-04-04 14:25:00,511.71,511.9,510.98,511.18,116529.0,510.1326,510.322,509.4048,509.6042,116529.0
2025-04-04 14:30:00,511.27,511.65,510.32,510.79,114453.0,509.6939,510.0727,508.7468,509.2154,114453.0
2025-04-04 14:35:00,510.77,511.39,509.3,509.5,102772.0,509.1954,509.8135,507.73,507.9294,102772.0
2025-04-04 14:40:00,509.47,509.7,507.95,508.24,108749.0,507.8995,508.1287,506.3841,506.6732,108749.0
2025-04-04 14:45:00,508.13,510.48,508.05,510.31,96104.0,506.5636,508.9063,506.4838,508.7369,96104.0
2025-04-04 14:50:00,510.3,511.29,509.52,510.77,235001.0,508.7269,509.7138,507.9493,509.1954,235001.0
2025-04-04 14:55:00,510.68,511.13,509.57,510.18,60726.0,509.1057,509.5543,507.9991,508.6073,60726.0
2025-04-04 15:00:00,510.14,510.83,508.91,509.83,226488.0,508.5674,509.2553,507.3412,508.2583,226488.0
2025-04-04 15:05:00,509.79,510.33,508.79,510.23,109948.0,508.2185,508.7568,507.2216,508.6571,109948.0
2025-04-04 15:10:00,510.22,513.02,509.82,512.5,125886.0,508.6471,511.4385,508.2484,510.9201,125886.0
2025-04-04 15:15:00,512.53,512.59,510.08,510.54,94843.0,510.95,511.0098,508.5076,508.9662,94843.0
2025-04-04 15:20:00,510.44,513.73,510.44,513.63,121990.0,508.8665,512.1463,508.8665,512.0466,121990.0
2025-04-04 15:25:00,513.68,514.38,512.24,513.02,130671.0,512.0965,512.7943,510.6609,511.4385,130671.0
2025-04-04 15:30:00,512.9,515.78,512.39,515.71,239593.0,511.3189,514.19,510.8105,514.1202,239593.0
2025-04-04 15:35:00,515.51,516.27,513.69,514.54,224348.0,513.9208,514.6785,512.1064,512.9538,224348.0
2025-04-04 15:40:00,514.61,515.11,513.56,514.68,137761.0,513.0236,513.5221,511.9768,513.0934,137761.0
2025-04-04 15:45:00,514.47,515.53,511.82,512.1,133820.0,512.884,513.9408,510.2422,510.5213,133820.0
2025-04-04 15:50:00,512.02,512.02,508.54,509.05,292651.0,510.4416,510.4416,506.9723,507.4808,292651.0
2025-04-04 15:55:00,508.98,508.99,507.42,508.2,779328.0,507.411,507.4209,505.8558,506.6334,779328.0
2025-04-07 09:30:00,491.39,491.56,488.65,489.81,537344.0,489.8752,490.0447,487.1436,488.3001,537344.0
2025-04-07 09:35:00,489.91,490.0,486.0,488.17,257883.0,488.3998,488.4895,484.5018,486.6651,257883.0
2025-04-07 09:40:00,488.11,488.63,484.0,486.09,240518.0,486.6053,487.1237,482.508,484.5915,240518.0
2025-04-07 09:45:00,486.16,491.0,484.82,490.0,231187.0,484.6613,489.4864,483.3254,488.4895,231187.0
2025-04-07 09:50:00,489.93,494.57,489.62,494.42,192369.0,488.4197,493.0454,488.1106,492.8959,192369.0
2025-04-07 09:55:00,494.38,498.69,493.5,497.9,171005.0,492.856,497.1527,491.9787,496.3651,171005.0
2025-04-07 10:00:00,497.85,499.72,495.65,497.1,343640.0,496.3153,498.1795,494.1221,495.5676,343640.0
2025-04-07 10:05:00,497.0,499.24,496.18,496.74,207619.0,495.4679,497.701,494.6504,495.2087,207619.0
2025-04-07 10:10:00,496.76,519.76,496.66,516.22,813068.0,495.2286,518.1577,495.1289,514.6286,813068.0
2025-04-07 10:15:00,516.15,525.56,515.73,517.06,772987.0,514.5589,523.9399,514.1402,515.4661,772987.0
2025-04-07 10:20:00,516.77,516.78,501.38,502.07,1113893.0,515.177,515.1869,499.8344,500.5223,1113893.0
2025-04-07 10:25:00,502.05,507.54,499.87,500.48,381916.0,500.5023,505.9754,498.3291,498.9372,381916.0
2025-04-07 10:30:00,500.55,508.29,499.17,501.21,353782.0,499.007,506.7231,497.6312,499.6649,353782.0
2025-04-07 10:35:00,501.23,502.35,496.1,496.33,352577.0,499.6849,500.8014,494.5707,494.8,352577.0
2025-04-07 10:40:00,496.22,502.85,495.93,502.36,267532.0,494.6903,501.2999,494.4012,500.8114,267532.0
2025-04-07 10:45:00,502.33,504.24,499.64,503.12,303407.0,500.7815,502.6856,498.0998,501.569,303407.0
2025-04-07 10:50:00,503.18,511.12,502.67,510.43,440616.0,501.6288,509.5444,501.1204,508.8565,440616.0
2025-04-07 10:55:00,510.65,510.65,507.04,508.19,210119.0,509.0758,509.0758,505.4769,506.6234,210119.0
2025-04-07 11:00:00,508.22,512.13,506.84,510.46,276975.0,506.6533,510.5513,505.2776,508.8864,276975.0
2025-04-07 11:05:00,510.26,510.39,504.24,504.49,180701.0,508.687,508.8166,502.6856,502.9348,180701.0
2025-04-07 11:10:00,504.44,506.8,497.4,498.5,438391.0,502.885,505.2377,495.8667,496.9633,438391.0
2025-04-07 11:15:00,498.43,501.19,494.97,500.42,389479.0,496.8935,499.645,493.4442,498.8774,389479.0
2025-04-07 11:20:00,500.11,502.9,496.14,496.42,206049.0,498.5683,501.3497,494.6105,494.8897,206049.0
2025-04-07 11:25:00,496.48,498.07,495.78,495.99,134961.0,494.9495,496.5346,494.2517,494.461,134961.0
2025-04-07 11:30:00,496.28,499.81,496.13,499.14,165708.0,494.7501,498.2692,494.6006,497.6013,165708.0
2025-04-07 11:35:00,499.32,503.25,499.14,500.83,189446.0,497.7807,501.6986,497.6013,499.2861,189446.0
2025-04-07 11:40:00,500.85,506.31,500.63,505.82,226032.0,499.306,504.7492,499.0867,504.2607,226032.0
2025-04-07 11:45:00,505.77,505.97,502.8,504.22,334266.0,504.2109,504.4102,501.25,502.6656,334266.0
2025-04-07 11:50:00,504.52,505.98,501.91,502.03,111044.0,502.9647,504.4202,500.3628,500.4824,111044.0
2025-04-07 11:55:00,502.2,503.89,501.75,501.75,96384.0,500.6519,502.3367,500.2033,500.2033,96384.0
2025-04-07 12:00:00,501.7,501.73,500.1,500.87,98795.0,500.1534,500.1833,498.5583,499.326,98795.0
2025-04-07 12:05:00,501.2,501.2,498.39,498.73,101533.0,499.655,499.655,496.8536,497.1926,101533.0
2025-04-07 12:10:00,498.62,500.49,497.5,499.51,104512.0,497.0829,498.9471,495.9664,497.9702,104512.0
2025-04-07 12:15:00,499.58,500.25,497.77,499.74,79961.0,498.0399,498.7079,496.2355,498.1995,79961.0
2025-04-07 12:20:00,499.4,500.2,497.3,499.7,91849.0,497.8605,498.658,495.767,498.1596,91849.0
2025-04-07 12:25:00,499.69,502.78,499.69,501.86,118905.0,498.1496,501.2301,498.1496,500.3129,118905.0
2025-04-07 12:30:00,501.76,503.98,501.27,503.18,95188.0,500.2132,502.4264,499.7247,501.6288,95188.0
2025-04-07 12:35:00,503.27,503.27,501.59,501.68,80119.0,501.7186,501.7186,500.0437,500.1335,80119.0
2025-04-07 12:40:00,501.83,502.75,499.18,500.13,98799.0,500.283,501.2002,497.6412,498.5882,98799.0
2025-04-07 12:45:00,499.99,500.04,497.99,499.09,73047.0,498.4487,498.4985,496.4548,497.5515,73047.0
2025-04-07 12:50:00,499.27,500.14,498.28,499.93,76901.0,497.7309,498.5982,496.744,498.3889,76901.0
2025-04-07 12:55:00,499.88,500.21,497.0,498.0,133166.0,498.339,498.668,495.4679,496.4648,133166.0
2025-04-07 13:00:00,498.12,505.39,498.12,498.87,174268.0,496.5844,503.832,496.5844,497.3321,174268.0
2025-04-07 13:05:00,499.13,500.35,498.01,499.82,100601.0,497.5913,498.8076,496.4748,498.2792,100601.0
2025-04-07 13:10:00,499.89,504.02,498.66,503.96,112997.0,498.349,502.4663,497.1228,502.4064,112997.0
2025-04-07 13:15:00,503.84,505.91,503.03,505.11,193466.0,502.2868,504.3504,501.4793,503.5529,193466.0
2025-04-07 13:20:00,505.17,506.34,504.13,505.33,183542.0,503.6127,504.7791,502.5759,503.7722,183542.0
2025-04-07 13:25:00,505.41,508.18,504.9,507.97,152288.0,503.852,506.6134,503.3435,506.4041,152288.0
2025-04-07 13:30:00,508.03,508.27,504.46,506.33,144686.0,506.4639,506.7032,502.9049,504.7691,144686.0
2025-04-07 13:35:00,506.24,508.68,505.51,508.37,152881.0,504.6794,507.1119,503.9517,506.8028,152881.0
2025-04-07 13:40:00,508.39,509.45,506.67,509.36,85452.0,506.8228,507.8795,505.1081,507.7898,85452.0
2025-04-07 13:45:00,509.23,511.59,506.84,509.94,253603.0,507.6602,510.0129,505.2776,508.368,253603.0
2025-04-07 13:50:00,510.06,511.13,508.85,510.07,156203.0,508.4876,509.5543,507.2814,508.4976,156203.0
2025-04-07 13:55:00,509.62,511.66,508.88,511.3,60490.0,508.049,510.0827,507.3113,509.7238,60490.0
2025-04-07 14:00:00,511.5,512.27,509.83,510.65,88227.0,509.9232,510.6908,508.2583,509.0758,88227.0
2025-04-07 14:05:00,510.59,510.64,507.94,509.67,163057.0,509.016,509.0658,506.3742,508.0988,163057.0
2025-04-07 14:10:00,509.43,511.18,507.59,508.84,85450.0,507.8596,509.6042,506.0253,507.2714,85450.0
2025-04-07 14:15:00,508.53,512.39,508.3,511.9,86914.0,506.9624,510.8105,506.7331,510.322,86914.0
2025-04-07 14:20:00,511.88,512.83,510.27,511.4,138081.0,510.302,511.2491,508.697,509.8235,138081.0
2025-04-07 14:25:00,511.29,511.72,507.07,507.45,95300.0,509.7138,510.1425,505.5069,505.8857,95300.0
2025-04-07 14:30:00,507.6,508.62,507.12,508.39,86823.0,506.0352,507.0521,505.5567,506.8228,86823.0
2025-04-07 14:35:00,508.32,510.21,507.88,509.63,115150.0,506.753,508.6372,506.3144,508.059,115150.0
2025-04-07 14:40:00,509.74,510.63,508.62,508.83,246076.0,508.1686,509.0559,507.0521,507.2614,246076.0
2025-04-07 14:45:00,509.06,510.03,507.48,508.37,119653.0,507.4907,508.4577,505.9156,506.8028,119653.0
2025-04-07 14:50:00,508.29,508.39,505.79,505.89,56955.0,506.7231,506.8228,504.2308,504.3305,56955.0
2025-04-07 14:55:00,505.82,506.2,504.66,505.43,58821.0,504.2607,504.6395,503.1043,503.8719,58821.0
2025-04-07 15:00:00,505.59,508.62,505.11,506.13,89227.0,504.0314,507.0521,503.5529,504.5698,89227.0
2025-04-07 15:05:00,506.23,506.57,503.86,504.09,95871.0,504.6694,505.0084,502.3068,502.536,95871.0
2025-04-07 15:10:00,504.09,504.74,503.25,504.05,152558.0,502.536,503.184,501.6986,502.4962,152558.0
2025-04-07 15:15:00,503.97,506.78,502.46,505.91,134740.0,502.4164,505.2177,500.9111,504.3504,134740.0
2025-04-07 15:20:00,505.84,506.34,503.95,504.48,100807.0,504.2806,504.7791,502.3965,502.9248,100807.0
2025-04-07 15:25:00,504.7,505.15,502.83,502.88,112178.0,503.1442,503.5928,501.2799,501.3298,112178.0
2025-04-07 15:30:00,502.97,508.6,502.97,507.29,115578.0,501.4195,507.0321,501.4195,505.7262,115578.0
2025-04-07 15:35:00,507.37,508.97,506.49,506.93,124288.0,505.8059,507.401,504.9286,505.3673,124288.0
2025-04-07 15:40:00,507.0,507.21,503.59,503.79,222320.0,505.4371,505.6464,502.0376,502.237,222320.0
2025-04-07 15:45:00,503.72,505.2,503.42,504.96,160588.0,502.1672,503.6426,501.8681,503.4034,160588.0
2025-04-07 15:50:00,504.52,505.78,503.07,505.53,176366.0,502.9647,504.2208,501.5192,503.9716,176366.0
2025-04-07 15:55:00,505.62,507.47,505.52,506.75,1245463.0,504.0613,505.9056,503.9616,505.1878,1245463.0
2025-04-08 09:30:00,524.29,524.61,522.52,522.92,293521.0,522.6738,522.9928,520.9092,521.308,293521.0
2025-04-08 09:35:00,522.94,523.09,520.13,521.58,82376.0,521.3279,521.4775,518.5266,519.9721,82376.0
2025-04-08 09:40:00,521.44,522.87,520.74,522.09,82987.0,519.8326,521.2581,519.1347,520.4806,82987.0
2025-04-08 09:45:00,522.1,523.81,521.4,521.83,74081.0,520.4905,522.1953,519.7927,520.2214,74081.0
2025-04-08 09:50:00,521.8,524.45,521.13,524.0,61804.0,520.1914,522.8333,519.5235,522.3847,61804.0
2025-04-08 09:55:00,523.98,525.65,523.56,525.04,52902.0,522.3647,524.0296,521.946,523.4215,52902.0
2025-04-08 10:00:00,524.82,526.19,524.61,525.55,66239.0,523.2021,524.5679,522.9928,523.9299,66239.0
2025-04-08 10:05:00,525.6,526.68,524.58,526.53,72841.0,523.9797,525.0564,522.9629,524.9069,72841.0
2025-04-08 10:10:00,526.68,526.79,524.96,526.21,47247.0,525.0564,525.1661,523.3417,524.5879,47247.0
2025-04-08 10:15:00,526.24,527.39,525.9,526.45,82312.0,524.6178,525.7642,524.2788,524.8271,82312.0
2025-04-08 10:20:00,526.49,527.3,525.45,525.54,81652.0,524.867,525.6745,523.8302,523.9199,81652.0
2025-04-08 10:25:00,525.55,527.21,525.24,525.7,77439.0,523.9299,525.5848,523.6208,524.0794,77439.0
2025-04-08 10:30:00,525.97,526.43,524.84,526.17,219024.0,524.3486,524.8072,523.2221,524.548,219024.0
2025-04-08 10:35:00,526.23,526.61,525.21,526.1,31982.0,524.6078,524.9866,523.5909,524.4782,31982.0
2025-04-08 10:40:00,526.15,526.33,523.89,524.0,105502.0,524.528,524.7075,522.275,522.3847,105502.0
2025-04-08 10:45:00,524.02,524.86,522.95,523.03,97851.0,522.4046,523.242,521.3379,521.4177,97851.0
2025-04-08 10:50:00,523.14,523.5,522.04,522.04,43816.0,521.5273,521.8862,520.4307,520.4307,43816.0
2025-04-08 10:55:00,522.24,522.24,520.26,520.32,51556.0,520.6301,520.6301,518.6562,518.716,51556.0
2025-04-08 11:00:00,520.24,521.64,520.01,521.39,66299.0,518.6363,520.0319,518.407,519.7827,66299.0
2025-04-08 11:05:00,521.15,521.22,519.33,520.09,63772.0,519.5435,519.6132,517.7291,518.4867,63772.0
2025-04-08 11:10:00,520.16,520.16,517.95,518.22,214670.0,518.5565,518.5565,516.3533,516.6225,214670.0
2025-04-08 11:15:00,518.25,518.52,516.61,518.37,50287.0,516.6524,516.9216,515.0174,516.772,50287.0
2025-04-08 11:20:00,518.27,519.4,516.78,517.15,114112.0,516.6723,517.7988,515.1869,515.5558,114112.0
2025-04-08 11:25:00,517.03,518.11,516.51,516.51,85995.0,515.4362,516.5128,514.9178,514.9178,85995.0
2025-04-08 11:30:00,516.61,518.42,516.35,518.12,44245.0,515.0174,516.8219,514.7582,516.5228,44245.0
2025-04-08 11:35:00,518.06,520.37,517.76,519.82,200070.0,516.463,518.7659,516.1639,518.2176,200070.0
2025-04-08 11:40:00,519.88,520.89,519.49,519.75,43345.0,518.2774,519.2843,517.8886,518.1478,43345.0
2025-04-08 11:45:00,519.78,520.57,517.85,518.06,113598.0,518.1777,518.9652,516.2536,516.463,113598.0
2025-04-08 11:50:00,518.06,518.41,516.62,517.94,105471.0,516.463,516.8119,515.0274,516.3433,105471.0
2025-04-08 11:55:00,518.02,519.4,517.73,519.13,52166.0,516.4231,517.7988,516.134,517.5297,52166.0
2025-04-08 12:00:00,519.05,519.28,518.12,518.83,57277.0,517.4499,517.6792,516.5228,517.2306,57277.0
2025-04-08 12:05:00,518.84,519.66,517.89,518.07,41501.0,517.2406,518.058,516.2935,516.4729,41501.0
2025-04-08 12:10:00,518.03,519.32,517.73,517.73,42065.0,516.4331,517.7191,516.134,516.134,42065.0
2025-04-08 12:15:00,517.6,517.81,515.43,515.73,54101.0,516.0044,516.2137,513.8411,514.1402,54101.0
2025-04-08 12:20:00,515.71,516.05,514.2,514.6,60017.0,514.1202,514.4592,512.6149,513.0136,60017.0
2025-04-08 12:25:00,514.64,516.34,514.2,516.34,51738.0,513.0535,514.7483,512.6149,514.7483,51738.0
2025-04-08 12:30:00,516.29,516.9,513.58,514.42,121666.0,514.6984,515.3066,511.9968,512.8342,121666.0
2025-04-08 12:35:00,514.19,514.96,511.0,511.62,72476.0,512.6049,513.3725,509.4247,510.0428,72476.0
2025-04-08 12:40:00,511.77,512.03,509.94,511.13,87103.0,510.1924,510.4516,508.368,509.5543,87103.0
2025-04-08 12:45:00,510.8,513.79,510.35,512.46,152208.0,509.2254,512.2061,508.7767,510.8802,152208.0
2025-04-08 12:50:00,512.76,513.0,511.34,511.84,79267.0,511.1793,511.4186,509.7637,510.2622,79267.0
2025-04-08 12:55:00,511.61,512.87,509.44,509.44,81074.0,510.0329,511.289,507.8695,507.8695,81074.0
2025-04-08 13:00:00,509.47,510.17,508.34,509.93,87539.0,507.8995,508.5973,506.7729,508.358,87539.0
2025-04-08 13:05:00,509.99,510.87,507.08,507.17,80902.0,508.4179,509.2951,505.5168,505.6065,80902.0
2025-04-08 13:10:00,507.21,507.84,505.85,507.43,86064.0,505.6464,506.2745,504.2906,505.8657,86064.0
2025-04-08 13:15:00,507.34,508.97,507.16,507.57,104608.0,505.776,507.401,505.5966,506.0053,104608.0
2025-04-08 13:20:00,507.65,507.81,506.03,506.78,88761.0,506.0851,506.2446,504.4701,505.2177,88761.0
2025-04-08 13:25:00,506.78,507.37,504.56,504.74,77055.0,505.2177,505.8059,503.0046,503.184,77055.0
2025-04-08 13:30:00,504.74,506.06,504.37,504.63,92482.0,503.184,504.5,502.8152,503.0744,92482.0
2025-04-08 13:35:00,504.63,507.98,504.33,507.39,180935.0,503.0744,506.414,502.7753,505.8259,180935.0
2025-04-08 13:40:00,507.51,511.37,507.46,510.25,105046.0,505.9455,509.7936,505.8957,508.6771,105046.0
2025-04-08 13:45:00,510.12,510.22,507.43,507.68,89008.0,508.5475,508.6471,505.8657,506.115,89008.0
2025-04-08 13:50:00,507.57,509.22,506.88,507.57,81954.0,506.0053,507.6502,505.3174,506.0053,81954.0
2025-04-08 13:55:00,507.55,509.33,507.52,509.05,57420.0,505.9854,507.7599,505.9555,507.4808,57420.0
2025-04-08 14:00:00,508.95,509.41,507.75,508.32,49467.0,507.3811,507.8396,506.1848,506.753,49467.0
2025-04-08 14:05:00,508.24,508.32,506.16,506.76,78063.0,506.6732,506.753,504.5997,505.1978,78063.0
2025-04-08 14:10:00,506.78,507.2,505.33,505.75,64223.0,505.2177,505.6365,503.7722,504.1909,64223.0
2025-04-08 14:15:00,505.71,508.31,505.6,508.1,83279.0,504.151,506.743,504.0414,506.5337,83279.0
2025-04-08 14:20:00,508.1,508.11,506.69,507.22,58983.0,506.5337,506.5436,505.128,505.6564,58983.0
2025-04-08 14:25:00,507.3,507.31,504.44,504.76,63761.0,505.7361,505.7461,502.885,503.204,63761.0
2025-04-08 14:30:00,504.79,510.07,504.79,505.89,191149.0,503.2339,508.4976,503.2339,504.3305,191149.0
2025-04-08 14:35:00,505.83,505.89,503.96,505.1,100423.0,504.2707,504.3305,502.4064,503.5429,100423.0
2025-04-08 14:40:00,505.1,505.15,503.7,503.78,65784.0,503.5429,503.5928,502.1472,502.227,65784.0
2025-04-08 14:45:00,503.81,506.35,503.8,505.6,125997.0,502.2569,504.7891,502.2469,504.0414,125997.0
2025-04-08 14:50:00,505.7,506.45,504.88,505.21,71861.0,504.1411,504.8888,503.3236,503.6526,71861.0
2025-04-08 14:55:00,505.36,505.36,504.0,504.05,61330.0,503.8021,503.8021,502.4463,502.4962,61330.0
2025-04-08 15:00:00,503.98,504.39,502.46,502.65,81267.0,502.4264,502.8351,500.9111,501.1005,81267.0
2025-04-08 15:05:00,502.63,503.02,499.88,499.99,216869.0,501.0805,501.4693,498.339,498.4487,216869.0
2025-04-08 15:10:00,499.92,500.78,498.6,498.72,153388.0,498.3789,499.2362,497.063,497.1826,153388.0
2025-04-08 15:15:00,498.97,499.22,496.63,497.39,219263.0,497.4318,497.6811,495.099,495.8567,219263.0
2025-04-08 15:20:00,497.51,499.33,497.07,499.13,144359.0,495.9763,497.7907,495.5377,497.5913,144359.0
2025-04-08 15:25:00,499.18,500.84,499.12,499.83,104785.0,497.6412,499.2961,497.5814,498.2892,104785.0
2025-04-08 15:30:00,499.86,499.86,497.5,497.69,62414.0,498.3191,498.3191,495.9664,496.1558,62414.0
2025-04-08 15:35:00,497.48,497.49,493.36,493.72,107047.0,495.9464,495.9564,491.8391,492.198,107047.0
2025-04-08 15:40:00,493.76,496.01,492.82,492.95,120450.0,492.2379,494.4809,491.3008,491.4304,120450.0
2025-04-08 15:45:00,492.91,493.87,491.49,491.6,115130.0,491.3905,492.3475,489.9749,490.0845,115130.0
2025-04-08 15:50:00,491.65,498.58,491.65,498.27,181143.0,490.1344,497.043,490.1344,496.734,181143.0
2025-04-08 15:55:00,498.18,499.78,496.23,499.05,845209.0,496.6443,498.2393,494.7003,497.5116,845209.0
2025-04-09 09:30:00,495.69,499.19,495.54,497.55,380532.0,494.1619,497.6511,494.0124,496.0162,380532.0
2025-04-09 09:35:00,497.57,501.84,496.46,501.84,130309.0,496.0361,500.293,494.9296,500.293,130309.0
2025-04-09 09:40:00,501.85,504.3,499.57,499.95,152087.0,500.3029,502.7454,498.03,498.4088,152087.0
2025-04-09 09:45:00,499.93,501.04,498.01,501.04,189912.0,498.3889,499.4954,496.4748,499.4954,189912.0
2025-04-09 09:50:00,500.93,503.22,500.53,502.69,70200.0,499.3858,501.6687,498.987,501.1404,70200.0
2025-04-09 09:55:00,502.67,503.63,501.72,502.17,115529.0,501.1204,502.0775,500.1733,500.622,115529.0
2025-04-09 10:00:00,502.24,506.04,502.22,504.43,159497.0,500.6917,504.48,500.6718,502.875,159497.0
2025-04-09 10:05:00,504.25,504.25,500.0,500.87,118282.0,502.6955,502.6955,498.4586,499.326,118282.0
2025-04-09 10:10:00,500.64,502.66,498.96,499.58,73295.0,499.0967,501.1104,497.4219,498.0399,73295.0
2025-04-09 10:15:00,499.67,501.38,499.67,501.09,75555.0,498.1297,499.8344,498.1297,499.5453,75555.0
2025-04-09 10:20:00,501.1,502.62,499.0,501.25,56281.0,499.5553,501.0706,497.4617,499.7048,56281.0
2025-04-09 10:25:00,501.28,501.71,499.39,501.2,71032.0,499.7347,500.1634,497.8505,499.655,71032.0
2025-04-09 10:30:00,501.44,503.94,500.83,503.38,89471.0,499.8942,502.3865,499.2861,501.8282,89471.0
2025-04-09 10:35:00,503.18,503.38,500.76,501.12,61857.0,501.6288,501.8282,499.2163,499.5752,61857.0
2025-04-09 10:40:00,500.95,501.21,499.77,500.02,45952.0,499.4057,499.6649,498.2294,498.4786,45952.0
2025-04-09 10:45:00,500.07,502.11,498.84,499.12,72186.0,498.5284,500.5621,497.3022,497.5814,72186.0
2025-04-09 10:50:00,499.36,499.74,496.0,496.84,112508.0,497.8206,498.1995,494.471,495.3084,112508.0
2025-04-09 10:55:00,497.05,497.41,495.45,495.56,65802.0,495.5177,495.8766,493.9227,494.0323,65802.0
2025-04-09 11:00:00,495.58,497.88,495.34,497.82,50392.0,494.0523,496.3452,493.813,496.2854,50392.0
2025-04-09 11:05:00,497.75,499.98,497.4,499.07,51660.0,496.2156,498.4387,495.8667,497.5315,51660.0
2025-04-09 11:10:00,499.09,499.66,498.15,498.81,50690.0,497.5515,498.1197,496.6144,497.2723,50690.0
2025-04-09 11:15:00,498.84,501.28,498.84,500.68,207764.0,497.3022,499.7347,497.3022,499.1366,207764.0
2025-04-09 11:20:00,500.77,501.99,500.56,501.7,53230.0,499.2263,500.4425,499.0169,500.1534,53230.0
2025-04-09 11:25:00,501.48,501.84,500.48,500.57,76444.0,499.9341,500.293,498.9372,499.0269,76444.0
2025-04-09 11:30:00,500.66,501.83,499.16,499.51,91768.0,499.1166,500.283,497.6212,497.9702,91768.0
2025-04-09 11:35:00,499.64,500.13,498.29,498.29,75964.0,498.0998,498.5882,496.7539,496.7539,75964.0
2025-04-09 11:40:00,498.24,498.67,497.13,497.73,56086.0,496.7041,497.1327,495.5975,496.1956,56086.0
2025-04-09 11:45:00,497.53,501.42,497.51,500.0,104152.0,495.9963,499.8743,495.9763,498.4586,104152.0
2025-04-09 11:50:00,499.89,500.53,498.93,499.13,64179.0,498.349,498.987,497.3919,497.5913,64179.0
2025-04-09 11:55:00,499.13,499.28,497.61,498.31,65862.0,497.5913,497.7409,496.076,496.7739,65862.0
2025-04-09 12:00:00,498.19,498.88,497.16,497.92,40784.0,496.6542,497.3421,495.6274,496.3851,40784.0
2025-04-09 12:05:00,497.96,500.08,497.77,499.78,45861.0,496.4249,498.5384,496.2355,498.2393,45861.0
2025-04-09 12:10:00,499.86,502.69,499.44,502.2,56174.0,498.3191,501.1404,497.9004,500.6519,56174.0
2025-04-09 12:15:00,502.15,502.7,501.76,502.29,38372.0,500.602,501.1503,500.2132,500.7416,38372.0
2025-04-09 12:20:00,501.96,502.49,501.47,501.52,17089.0,500.4126,500.941,499.9241,499.974,17089.0
2025-04-09 12:25:00,501.46,502.75,501.39,501.51,72917.0,499.9141,501.2002,499.8444,499.964,72917.0
2025-04-09 12:30:00,501.36,502.47,500.96,502.26,50347.0,499.8145,500.921,499.4157,500.7117,50347.0
2025-04-09 12:35:00,502.35,503.0,501.66,502.54,39319.0,500.8014,501.4494,500.1135,500.9908,39319.0
2025-04-09 12:40:00,502.52,502.52,501.55,502.09,31230.0,500.9709,500.9709,500.0039,500.5422,31230.0
2025-04-09 12:45:00,502.21,503.14,501.55,503.11,43423.0,500.6618,501.589,500.0039,501.5591,43423.0
2025-04-09 12:50:00,503.18,504.02,502.31,503.81,51596.0,501.6288,502.4663,500.7615,502.2569,51596.0
2025-04-09 12:55:00,503.66,504.85,503.35,503.48,48434.0,502.1074,503.2937,501.7983,501.9279,48434.0
2025-04-09 13:00:00,503.63,508.0,503.48,507.65,165214.0,502.0775,506.434,501.9279,506.0851,165214.0
2025-04-09 13:05:00,507.84,507.84,504.12,504.15,45765.0,506.2745,506.2745,502.5659,502.5959,45765.0
2025-04-09 13:10:00,504.25,504.69,503.38,504.69,42222.0,502.6955,503.1342,501.8282,503.1342,42222.0
2025-04-09 13:15:00,504.82,517.5,499.89,515.25,465932.0,503.2638,515.9047,498.349,513.6616,465932.0
2025-04-09 13:20:00,515.1,526.46,509.88,525.88,1378418.0,513.5121,524.8371,508.3082,524.2589,1378418.0
2025-04-09 13:25:00,525.88,535.85,525.46,526.17,479310.0,524.2589,534.1981,523.8402,524.548,479310.0
2025-04-09 13:30:00,526.39,534.48,525.42,534.3,409877.0,524.7673,532.8324,523.8003,532.6529,409877.0
2025-04-09 13:35:00,534.22,538.95,529.58,529.74,622596.0,532.5732,537.2886,527.9475,528.107,622596.0
2025-04-09 13:40:00,529.96,531.81,526.85,528.53,699808.0,528.3263,530.1706,525.2259,526.9007,699808.0
2025-04-09 13:45:00,528.57,535.56,528.32,533.11,344902.0,526.9406,533.909,526.6913,531.4666,344902.0
2025-04-09 13:50:00,533.09,534.4,530.86,533.63,203010.0,531.4466,532.7526,529.2235,531.985,203010.0
2025-04-09 13:55:00,533.77,538.03,531.45,537.47,186690.0,532.1245,536.3714,529.8117,535.8131,186690.0
2025-04-09 14:00:00,537.63,540.47,536.55,538.41,392089.0,535.9726,538.8039,534.896,536.7502,392089.0
2025-04-09 14:05:00,538.64,539.29,533.65,536.5,275668.0,536.9795,537.6275,532.0049,534.8461,275668.0
2025-04-09 14:10:00,536.39,539.0,535.58,537.09,102935.0,534.7365,537.3384,533.929,535.4343,102935.0
2025-04-09 14:15:00,536.73,540.0,535.53,537.01,73692.0,535.0754,538.3353,533.8791,535.3546,73692.0
2025-04-09 14:20:00,537.02,540.36,535.87,539.8,89914.0,535.3645,538.6942,534.2181,538.136,89914.0
2025-04-09 14:25:00,539.36,542.16,539.07,540.7,231100.0,537.6973,540.4887,537.4082,539.0332,231100.0
2025-04-09 14:30:00,540.79,542.35,537.74,538.57,99154.0,539.1229,540.6781,536.0823,536.9097,99154.0
2025-04-09 14:35:00,538.82,540.52,538.52,539.36,92885.0,537.159,538.8537,536.8599,537.6973,92885.0
2025-04-09 14:40:00,539.27,539.93,535.09,535.61,81776.0,537.6076,538.2656,533.4405,533.9589,81776.0
2025-04-09 14:45:00,535.88,537.52,534.0,536.45,141780.0,534.228,535.863,532.3538,534.7963,141780.0
2025-04-09 14:50:00,536.65,538.71,535.23,535.79,118779.0,534.9957,537.0493,533.58,534.1383,118779.0
2025-04-09 14:55:00,535.8,536.38,533.13,533.35,61160.0,534.1483,534.7265,531.4865,531.7058,61160.0
2025-04-09 15:00:00,533.27,537.0,532.36,537.0,132728.0,531.6261,535.3446,530.7189,535.3446,132728.0
2025-04-09 15:05:00,537.18,537.84,535.51,537.37,103812.0,535.524,536.182,533.8592,535.7134,103812.0
2025-04-09 15:10:00,537.39,540.11,537.31,539.94,103364.0,535.7334,538.445,535.6536,538.2755,103364.0
2025-04-09 15:15:00,540.0,540.91,538.45,540.68,118287.0,538.3353,539.2425,536.7901,539.0132,118287.0
2025-04-09 15:20:00,540.66,542.82,540.59,542.68,87274.0,538.9933,541.1466,538.9235,541.0071,87274.0
2025-04-09 15:25:00,542.8,544.26,541.98,543.09,96424.0,541.1267,542.5822,540.3092,541.4158,96424.0
2025-04-09 15:30:00,542.95,545.85,542.77,545.0,100682.0,541.2762,544.1673,541.0968,543.3199,100682.0
2025-04-09 15:35:00,544.71,545.03,542.08,544.31,74319.0,543.0308,543.3498,540.4089,542.6321,74319.0
2025-04-09 15:40:00,544.31,544.48,543.41,544.27,80315.0,542.6321,542.8015,541.7348,542.5922,80315.0
2025-04-09 15:45:00,544.31,545.58,542.96,545.56,85547.0,542.6321,543.8981,541.2862,543.8782,85547.0
2025-04-09 15:50:00,545.62,548.83,545.62,546.48,164886.0,543.938,547.1381,543.938,544.7954,164886.0
2025-04-09 15:55:00,546.52,547.58,544.38,546.05,495526.0,544.8352,545.892,542.7018,544.3667,495526.0
2025-04-10 09:30:00,534.66,535.93,533.66,534.48,239616.0,533.0118,534.2779,532.0149,532.8324,239616.0
2025-04-10 09:35:00,534.52,535.27,532.26,533.8,112167.0,532.8722,533.6199,530.6192,532.1545,112167.0
2025-04-10 09:40:00,533.68,533.68,530.97,532.58,89980.0,532.0348,532.0348,529.3332,530.9382,89980.0
2025-04-10 09:45:00,532.62,535.0,532.35,534.84,95138.0,530.9781,533.3508,530.7089,533.1912,95138.0
2025-04-10 09:50:00,534.7,535.71,532.49,533.2,68760.0,533.0517,534.0586,530.8485,531.5563,68760.0
2025-04-10 09:55:00,533.29,533.46,531.4,531.66,45377.0,531.646,531.8155,529.7619,530.0211,45377.0
2025-04-10 10:00:00,531.33,532.54,529.56,531.03,351356.0,529.6921,530.8983,527.9275,529.393,351356.0
2025-04-10 10:05:00,530.89,532.48,529.99,531.4,118238.0,529.2534,530.8385,528.3562,529.7619,118238.0
2025-04-10 10:10:00,530.86,530.91,528.78,530.07,49245.0,529.2235,529.2734,527.1499,528.436,49245.0
2025-04-10 10:15:00,530.05,531.34,529.88,529.89,31743.0,528.416,529.702,528.2465,528.2565,31743.0
2025-04-10 10:20:00,530.41,532.59,529.71,532.37,27387.0,528.7749,530.9482,528.0771,530.7289,27387.0
2025-04-10 10:25:00,532.32,533.01,530.39,530.42,56636.0,530.679,531.3669,528.755,528.7849,56636.0
2025-04-10 10:30:00,530.59,533.49,530.59,533.38,51329.0,528.9543,531.8454,528.9543,531.7357,51329.0
2025-04-10 10:35:00,533.21,534.0,532.56,533.15,33192.0,531.5663,532.3538,530.9183,531.5065,33192.0
2025-04-10 10:40:00,533.08,534.21,532.19,532.41,59093.0,531.4367,532.5632,530.5494,530.7687,59093.0
2025-04-10 10:45:00,532.51,532.64,530.24,530.94,42631.0,530.8684,530.998,528.6054,529.3033,42631.0
2025-04-10 10:50:00,530.71,531.41,529.76,530.72,32349.0,529.074,529.7718,528.1269,529.0839,32349.0
2025-04-10 10:55:00,530.94,531.27,528.5,528.72,47187.0,529.3033,529.6323,526.8708,527.0901,47187.0
2025-04-10 11:00:00,528.79,529.32,528.34,529.16,23087.0,527.1599,527.6883,526.7113,527.5288,23087.0
2025-04-10 11:05:00,528.91,531.05,528.76,530.99,33597.0,527.2795,529.4129,527.13,529.3531,33597.0
2025-04-10 11:10:00,530.91,531.01,528.68,528.9,35647.0,529.2734,529.3731,527.0502,527.2696,35647.0
2025-04-10 11:15:00,528.8,529.11,527.81,527.96,48041.0,527.1699,527.4789,526.1829,526.3325,48041.0
2025-04-10 11:20:00,527.95,528.13,526.76,527.11,45954.0,526.3225,526.5019,525.1362,525.4851,45954.0
2025-04-10 11:25:00,527.12,527.5,526.21,526.29,42892.0,525.495,525.8739,524.5879,524.6676,42892.0
2025-04-10 11:30:00,526.2,526.61,524.73,525.85,47384.0,524.5779,524.9866,523.1124,524.229,47384.0
2025-04-10 11:35:00,525.93,526.1,524.34,524.53,30146.0,524.3087,524.4782,522.7236,522.913,30146.0
2025-04-10 11:40:00,524.59,525.68,523.79,524.1,62697.0,522.9728,524.0595,522.1753,522.4844,62697.0
2025-04-10 11:45:00,524.02,525.15,523.31,523.43,36573.0,522.4046,523.5311,521.6968,521.8164,36573.0
2025-04-10 11:50:00,523.19,523.7,521.78,523.64,52855.0,521.5772,522.0856,520.1715,522.0258,52855.0
2025-04-10 11:55:00,524.0,524.11,520.36,521.12,36729.0,522.3847,522.4943,518.7559,519.5135,36729.0
2025-04-10 12:00:00,520.92,522.46,518.81,518.81,58575.0,519.3142,520.8494,517.2107,517.2107,58575.0
2025-04-10 12:05:00,518.58,521.29,518.08,520.45,105948.0,516.9814,519.683,516.4829,518.8456,105948.0
2025-04-10 12:10:00,520.0,521.12,518.43,518.73,43139.0,518.397,519.5135,516.8318,517.1309,43139.0
2025-04-10 12:15:00,518.43,518.68,516.12,516.85,59265.0,516.8318,517.0811,514.529,515.2567,59265.0
2025-04-10 12:20:00,516.77,516.77,512.65,515.65,189218.0,515.177,515.177,511.0697,514.0604,189218.0
2025-04-10 12:25:00,515.78,515.9,511.93,514.14,85938.0,514.19,514.3096,510.3519,512.5551,85938.0
2025-04-10 12:30:00,514.07,519.5,513.92,519.25,78612.0,512.4853,517.8985,512.3357,517.6493,78612.0
2025-04-10 12:35:00,519.18,521.15,518.0,520.43,61198.0,517.5795,519.5435,516.4032,518.8257,61198.0
2025-04-10 12:40:00,520.44,520.59,518.62,520.04,61975.0,518.8356,518.9852,517.0212,518.4369,61975.0
2025-04-10 12:45:00,520.39,522.4,517.92,521.81,116574.0,518.7858,520.7896,516.3234,520.2014,116574.0
2025-04-10 12:50:00,521.88,522.91,519.73,520.37,79493.0,520.2712,521.298,518.1278,518.7659,79493.0
2025-04-10 12:55:00,520.41,522.61,520.14,522.1,50739.0,518.8057,520.9989,518.5366,520.4905,50739.0
2025-04-10 13:00:00,522.06,527.16,521.12,523.46,276205.0,520.4506,525.5349,519.5135,521.8463,276205.0
2025-04-10 13:05:00,523.04,523.04,519.63,519.8,90449.0,521.4276,521.4276,518.0281,518.1976,90449.0
2025-04-10 13:10:00,519.84,520.11,515.9,517.13,77376.0,518.2375,518.5067,514.3096,515.5358,77376.0
2025-04-10 13:15:00,516.89,518.22,516.06,517.91,79567.0,515.2966,516.6225,514.4691,516.3134,79567.0
2025-04-10 13:20:00,517.8,518.79,515.25,518.24,55145.0,516.2038,517.1907,513.6616,516.6424,55145.0
2025-04-10 13:25:00,518.31,521.96,518.0,521.72,101070.0,516.7122,520.351,516.4032,520.1117,101070.0
2025-04-10 13:30:00,521.7,523.33,520.82,521.62,69429.0,520.0918,521.7167,519.2145,520.012,69429.0
2025-04-10 13:35:00,521.45,524.12,521.36,521.77,51310.0,519.8425,522.5043,519.7528,520.1615,51310.0
2025-04-10 13:40:00,522.29,525.22,521.47,525.03,115142.0,520.6799,523.6009,519.8625,523.4115,115142.0
2025-04-10 13:45:00,525.09,527.38,524.51,524.93,80708.0,523.4713,525.7542,522.8931,523.3118,80708.0
2025-04-10 13:50:00,524.96,526.92,523.46,526.32,99135.0,523.3417,525.2957,521.8463,524.6975,99135.0
2025-04-10 13:55:00,526.38,528.04,526.26,526.74,78827.0,524.7573,526.4122,524.6377,525.1162,78827.0
2025-04-10 14:00:00,526.63,530.14,526.0,529.38,79222.0,525.0066,528.5057,524.3785,527.7481,79222.0
2025-04-10 14:05:00,529.48,530.17,524.78,525.15,71896.0,527.8478,528.5356,523.1623,523.5311,71896.0
2025-04-10 14:10:00,525.02,525.46,522.89,523.3,96675.0,523.4015,523.8402,521.2781,521.6868,96675.0
2025-04-10 14:15:00,523.19,525.98,522.81,525.07,59721.0,521.5772,524.3586,521.1983,523.4514,59721.0
2025-04-10 14:20:00,525.27,529.82,525.22,528.74,87152.0,523.6507,528.1867,523.6009,527.1101,87152.0
2025-04-10 14:25:00,528.71,531.23,527.98,530.74,67725.0,527.0801,529.5924,526.3524,529.1039,67725.0
2025-04-10 14:30:00,530.85,532.02,529.37,529.41,45272.0,529.2135,530.3799,527.7381,527.778,45272.0
2025-04-10 14:35:00,529.38,530.15,528.11,529.54,50678.0,527.7481,528.5157,526.482,527.9076,50678.0
2025-04-10 14:40:00,529.97,532.19,529.13,531.92,54028.0,528.3363,530.5494,527.4989,530.2802,54028.0
2025-04-10 14:45:00,531.67,531.98,527.9,529.03,55134.0,530.031,530.3401,526.2726,527.3992,55134.0
2025-04-10 14:50:00,529.13,530.63,527.0,527.09,56320.0,527.4989,528.9942,525.3754,525.4651,56320.0
2025-04-10 14:55:00,526.92,529.58,526.22,528.69,41906.0,525.2957,527.9475,524.5978,527.0602,41906.0
2025-04-10 15:00:00,527.98,531.83,527.46,531.07,69321.0,526.3524,530.1905,525.834,529.4329,69321.0
2025-04-10 15:05:00,531.28,531.64,526.78,526.81,74782.0,529.6422,530.0011,525.1561,525.186,74782.0
2025-04-10 15:10:00,526.92,528.24,526.29,527.63,64273.0,525.2957,526.6116,524.6676,526.0035,64273.0
2025-04-10 15:15:00,527.39,529.59,526.65,529.36,38845.0,525.7642,527.9574,525.0265,527.7281,38845.0
2025-04-10 15:20:00,529.3,531.0,527.45,528.11,40865.0,527.6683,529.3631,525.824,526.482,40865.0
2025-04-10 15:25:00,527.83,529.6,524.81,524.81,95536.0,526.2029,527.9674,523.1922,523.1922,95536.0
2025-04-10 15:30:00,524.78,527.97,524.67,526.24,252065.0,523.1623,526.3424,523.0526,524.6178,252065.0
2025-04-10 15:35:00,526.02,526.83,523.92,524.05,67149.0,524.3984,525.2059,522.3049,522.4345,67149.0
2025-04-10 15:40:00,524.26,524.9,520.63,521.24,84512.0,522.6439,523.2819,519.0251,519.6332,84512.0
2025-04-10 15:45:00,521.3,523.78,520.72,522.65,104240.0,519.693,522.1653,519.1148,521.0388,104240.0
2025-04-10 15:50:00,522.27,528.04,522.22,527.59,212968.0,520.66,526.4122,520.6102,525.9636,212968.0
2025-04-10 15:55:00,527.64,528.96,524.54,527.13,300971.0,526.0134,527.3294,522.923,525.505,300971.0
2025-04-11 09:30:00,525.37,527.37,523.57,525.09,163617.0,523.7504,525.7443,521.956,523.4713,163617.0
2025-04-11 09:35:00,525.11,528.03,523.77,526.94,99200.0,523.4912,526.4022,522.1554,525.3156,99200.0
2025-04-11 09:40:00,527.17,528.69,524.7,527.95,72128.0,525.5449,527.0602,523.0825,526.3225,72128.0
2025-04-11 09:45:00,527.97,530.77,527.75,530.05,60616.0,526.3424,529.1338,526.1231,528.416,60616.0
2025-04-11 09:50:00,529.66,531.29,528.51,530.46,48543.0,528.0272,529.6522,526.8808,528.8248,48543.0
2025-04-11 09:55:00,530.61,530.71,528.9,528.9,54309.0,528.9743,529.074,527.2696,527.2696,54309.0
2025-04-11 10:00:00,528.71,529.23,525.87,527.76,95225.0,527.0801,527.5985,524.2489,526.1331,95225.0
2025-04-11 10:05:00,527.85,530.9,527.34,529.63,54636.0,526.2228,529.2634,525.7144,527.9973,54636.0
2025-04-11 10:10:00,529.77,530.29,526.85,528.72,56353.0,528.1369,528.6553,525.2259,527.0901,56353.0
2025-04-11 10:15:00,528.96,530.08,525.74,525.96,42089.0,527.3294,528.4459,524.1193,524.3386,42089.0
2025-04-11 10:20:00,526.01,526.04,522.73,524.31,72123.0,524.3885,524.4184,521.1186,522.6937,72123.0
2025-04-11 10:25:00,524.46,524.88,522.85,523.18,38739.0,522.8432,523.262,521.2382,521.5672,38739.0
2025-04-11 10:30:00,523.22,526.6,522.5,526.29,65174.0,521.6071,524.9766,520.8893,524.6676,65174.0
2025-04-11 10:35:00,526.3,527.12,525.71,526.58,46509.0,524.6776,525.495,524.0894,524.9567,46509.0
2025-04-11 10:40:00,526.56,527.84,525.51,527.76,33470.0,524.9368,526.2128,523.89,526.1331,33470.0
2025-04-11 10:45:00,527.69,529.14,527.66,528.4,33598.0,526.0633,527.5088,526.0334,526.7711,33598.0
2025-04-11 10:50:00,528.06,528.06,526.1,527.03,42442.0,526.4321,526.4321,524.4782,525.4053,42442.0
2025-04-11 10:55:00,527.03,527.41,525.46,525.68,36568.0,525.4053,525.7842,523.8402,524.0595,36568.0
2025-04-11 11:00:00,525.41,529.81,524.94,525.45,75385.0,523.7903,528.1768,523.3218,523.8302,75385.0
2025-04-11 11:05:00,525.25,526.25,524.22,525.99,42078.0,523.6308,524.6277,522.604,524.3685,42078.0
2025-04-11 11:10:00,525.83,526.24,524.16,524.22,30641.0,524.209,524.6178,522.5442,522.604,30641.0
2025-04-11 11:15:00,524.28,525.0,523.34,524.25,29338.0,522.6638,523.3816,521.7267,522.6339,29338.0
2025-04-11 11:20:00,524.35,525.23,523.44,523.92,25395.0,522.7336,523.6109,521.8264,522.3049,25395.0
2025-04-11 11:25:00,523.85,525.86,523.82,525.51,48058.0,522.2351,524.2389,522.2052,523.89,48058.0
2025-04-11 11:30:00,525.33,526.38,524.81,526.11,30966.0,523.7106,524.7573,523.1922,524.4882,30966.0
2025-04-11 11:35:00,526.16,528.55,525.5,528.27,63829.0,524.538,526.9206,523.88,526.6415,63829.0
2025-04-11 11:40:00,528.38,528.43,526.55,527.8,83238.0,526.7512,526.801,524.9268,526.173,83238.0
2025-04-11 11:45:00,527.63,528.68,527.26,528.26,42772.0,526.0035,527.0502,525.6346,526.6315,42772.0
2025-04-11 11:50:00,528.29,528.67,527.48,528.36,30466.0,526.6614,527.0403,525.8539,526.7312,30466.0
2025-04-11 11:55:00,528.22,529.49,528.22,529.37,43946.0,526.5917,527.8577,526.5917,527.7381,43946.0
2025-04-11 12:00:00,529.32,529.6,528.52,529.45,22258.0,527.6883,527.9674,526.8907,527.8179,22258.0
2025-04-11 12:05:00,529.36,530.96,529.36,529.5,25280.0,527.7281,529.3232,527.7281,527.8677,25280.0
2025-04-11 12:10:00,529.53,530.92,529.49,530.31,26025.0,527.8976,529.2833,527.8577,528.6752,26025.0
2025-04-11 12:15:00,530.32,531.09,529.99,531.0,41515.0,528.6852,529.4528,528.3562,529.3631,41515.0
2025-04-11 12:20:00,530.92,531.08,529.85,529.85,22940.0,529.2833,529.4428,528.2166,528.2166,22940.0
2025-04-11 12:25:00,529.97,530.37,528.87,529.83,37009.0,528.3363,528.735,527.2397,528.1967,37009.0
2025-04-11 12:30:00,529.98,532.81,529.98,532.31,36397.0,528.3462,531.1675,528.3462,530.669,36397.0
2025-04-11 12:35:00,532.33,534.44,532.24,533.71,35555.0,530.689,532.7925,530.5993,532.0647,35555.0
2025-04-11 12:40:00,533.84,534.75,533.14,534.42,33333.0,532.1943,533.1015,531.4965,532.7725,33333.0
2025-04-11 12:45:00,534.45,535.18,533.52,535.1,116471.0,532.8025,533.5302,531.8753,533.4504,116471.0
2025-04-11 12:50:00,535.13,535.29,534.16,534.73,43976.0,533.4804,533.6399,532.5133,533.0816,43976.0
2025-04-11 12:55:00,534.8,535.11,534.08,534.25,40573.0,533.1514,533.4604,532.4336,532.6031,40573.0
2025-04-11 13:00:00,534.3,535.08,533.11,534.75,104245.0,532.6529,533.4305,531.4666,533.1015,104245.0
2025-04-11 13:05:00,534.59,535.58,533.75,534.23,78261.0,532.942,533.929,532.1046,532.5831,78261.0
2025-04-11 13:10:00,534.31,534.43,533.21,533.9,20505.0,532.6629,532.7825,531.5663,532.2541,20505.0
2025-04-11 13:15:00,533.94,534.49,532.18,532.54,61982.0,532.294,532.8423,530.5394,530.8983,61982.0
2025-04-11 13:20:00,532.42,534.39,532.13,533.15,31122.0,530.7787,532.7426,530.4896,531.5065,31122.0
2025-04-11 13:25:00,532.87,533.14,532.0,532.32,64497.0,531.2273,531.4965,530.36,530.679,64497.0
2025-04-11 13:30:00,532.29,532.82,531.37,532.42,51835.0,530.6491,531.1775,529.7319,530.7787,51835.0
2025-04-11 13:35:00,532.42,535.33,531.71,535.25,28786.0,530.7787,533.6797,530.0709,533.6,28786.0
2025-04-11 13:40:00,535.17,538.6,535.17,537.87,161201.0,533.5202,536.9397,533.5202,536.2119,161201.0
2025-04-11 13:45:00,537.96,537.96,535.87,537.16,91984.0,536.3016,536.3016,534.2181,535.5041,91984.0
2025-04-11 13:50:00,537.03,538.93,536.66,538.22,49815.0,535.3745,537.2686,535.0056,536.5608,49815.0
2025-04-11 13:55:00,538.09,538.3,536.68,537.27,38886.0,536.4312,536.6406,535.0256,535.6138,38886.0
2025-04-11 14:00:00,537.12,537.52,536.21,537.32,47229.0,535.4642,535.863,534.557,535.6636,47229.0
2025-04-11 14:05:00,537.26,537.38,535.41,535.86,19770.0,535.6038,535.7234,533.7595,534.2081,19770.0
2025-04-11 14:10:00,535.86,536.59,535.29,536.14,21204.0,534.2081,534.9359,533.6399,534.4872,21204.0
2025-04-11 14:15:00,535.98,536.56,534.42,534.91,28245.0,534.3277,534.9059,532.7725,533.261,28245.0
2025-04-11 14:20:00,535.08,535.67,534.04,535.36,35957.0,533.4305,534.0187,532.3937,533.7096,35957.0
2025-04-11 14:25:00,535.4,535.72,534.39,535.69,30761.0,533.7495,534.0685,532.7426,534.0386,30761.0
2025-04-11 14:30:00,535.68,536.05,535.17,535.46,38971.0,534.0287,534.3975,533.5202,533.8093,38971.0
2025-04-11 14:35:00,535.42,536.47,534.98,535.79,26196.0,533.7695,534.8162,533.3308,534.1383,26196.0
2025-04-11 14:40:00,535.78,536.64,535.68,536.14,35719.0,534.1284,534.9857,534.0287,534.4872,35719.0
2025-04-11 14:45:00,536.23,537.04,535.97,536.66,60141.0,534.577,535.3845,534.3178,535.0056,60141.0
2025-04-11 14:50:00,536.79,536.79,534.47,536.13,35140.0,535.1352,535.1352,532.8224,534.4773,35140.0
2025-04-11 14:55:00,535.98,536.45,534.58,534.73,60347.0,534.3277,534.7963,532.932,533.0816,60347.0
2025-04-11 15:00:00,534.64,536.79,534.59,536.28,53017.0,532.9919,535.1352,532.942,534.6268,53017.0
2025-04-11 15:05:00,536.29,537.26,535.61,537.18,55967.0,534.6368,535.6038,533.9589,535.524,55967.0
2025-04-11 15:10:00,537.19,537.8,536.73,537.53,53933.0,535.534,536.1421,535.0754,535.873,53933.0
2025-04-11 15:15:00,537.55,537.65,536.22,537.54,54800.0,535.8929,535.9926,534.567,535.8829,54800.0
2025-04-11 15:20:00,537.46,538.05,537.04,537.63,61137.0,535.8032,536.3914,535.3845,535.9726,61137.0
2025-04-11 15:25:00,537.7,538.17,536.94,537.24,61273.0,536.0424,536.511,535.2848,535.5838,61273.0
2025-04-11 15:30:00,537.19,537.6,536.44,537.4,62480.0,535.534,535.9427,534.7863,535.7434,62480.0
2025-04-11 15:35:00,537.39,537.39,536.0,537.04,67300.0,535.7334,535.7334,534.3477,535.3845,67300.0
2025-04-11 15:40:00,537.07,537.58,536.76,537.44,57529.0,535.4144,535.9228,535.1053,535.7832,57529.0
2025-04-11 15:45:00,537.44,537.56,536.59,537.24,36878.0,535.7832,535.9029,534.9359,535.5838,36878.0
2025-04-11 15:50:00,537.14,537.91,536.49,537.32,165904.0,535.4842,536.2518,534.8362,535.6636,165904.0
2025-04-11 15:55:00,537.23,537.81,536.26,536.54,488506.0,535.5739,536.1521,534.6069,534.886,488506.0
2025-04-14 09:30:00,546.62,546.84,544.54,545.19,150008.0,544.9349,545.1543,542.8613,543.5093,150008.0
2025-04-14 09:35:00,544.95,545.32,543.5,543.5,45870.0,543.2701,543.6389,541.8246,541.8246,45870.0
2025-04-14 09:40:00,543.62,543.62,541.86,543.13,42357.0,541.9442,541.9442,540.1896,541.4557,42357.0
2025-04-14 09:45:00,543.36,543.99,541.81,543.77,40377.0,541.685,542.313,540.1398,542.0937,40377.0
2025-04-14 09:50:00,543.81,544.42,542.66,544.12,38812.0,542.1336,542.7417,540.9871,542.4426,38812.0
2025-04-14 09:55:00,544.11,544.3,542.84,543.1,29565.0,542.4327,542.6221,541.1666,541.4258,29565.0
2025-04-14 10:00:00,543.2,545.62,542.5,545.01,72253.0,541.5255,543.938,540.8276,543.3299,72253.0
2025-04-14 10:05:00,545.13,545.98,544.49,544.56,17756.0,543.4495,544.2969,542.8115,542.8813,17756.0
2025-04-14 10:10:00,544.59,544.68,543.44,544.1,38911.0,542.9112,543.0009,541.7647,542.4227,38911.0
2025-04-14 10:15:00,544.13,544.49,542.34,543.43,33798.0,542.4526,542.8115,540.6681,541.7548,33798.0
2025-04-14 10:20:00,543.65,544.01,542.83,543.75,25151.0,541.9741,542.333,541.1566,542.0738,25151.0
2025-04-14 10:25:00,543.75,544.87,543.26,544.57,41731.0,542.0738,543.1903,541.5853,542.8913,41731.0
2025-04-14 10:30:00,544.68,545.17,544.19,544.87,27182.0,543.0009,543.4894,542.5124,543.1903,27182.0
2025-04-14 10:35:00,544.66,545.31,544.44,545.09,22940.0,542.981,543.629,542.7617,543.4097,22940.0
2025-04-14 10:40:00,545.08,545.54,544.54,545.04,17955.0,543.3997,543.8583,542.8613,543.3598,17955.0
2025-04-14 10:45:00,544.97,545.7,544.48,545.7,28342.0,543.29,544.0178,542.8015,544.0178,28342.0
2025-04-14 10:50:00,545.66,546.34,545.44,546.34,24040.0,543.9779,544.6558,543.7586,544.6558,24040.0
2025-04-14 10:55:00,546.08,546.08,544.7,544.93,21861.0,544.3966,544.3966,543.0209,543.2501,21861.0
2025-04-14 11:00:00,544.91,545.61,544.09,544.34,46305.0,543.2302,543.928,542.4127,542.662,46305.0
2025-04-14 11:05:00,544.49,544.49,543.31,543.76,26159.0,542.8115,542.8115,541.6351,542.0838,26159.0
2025-04-14 11:10:00,543.67,544.22,542.96,543.24,24564.0,541.994,542.5423,541.2862,541.5654,24564.0
2025-04-14 11:15:00,543.19,543.52,542.64,543.34,27486.0,541.5155,541.8445,540.9672,541.665,27486.0
2025-04-14 11:20:00,543.58,543.74,542.83,542.83,39311.0,541.9043,542.0638,541.1566,541.1566,39311.0
2025-04-14 11:25:00,542.82,542.86,540.98,541.06,49536.0,541.1466,541.1865,539.3123,539.3921,49536.0
2025-04-14 11:30:00,541.13,542.22,540.65,542.15,61642.0,539.4619,540.5485,538.9833,540.4787,61642.0
2025-04-14 11:35:00,542.26,542.4,540.1,540.16,80631.0,540.5884,540.7279,538.435,538.4948,80631.0
2025-04-14 11:40:00,540.0,540.78,539.45,540.71,21878.0,538.3353,539.1129,537.787,539.0432,21878.0
2025-04-14 11:45:00,540.73,540.73,538.21,538.43,17311.0,539.0631,539.0631,536.5509,536.7702,17311.0
2025-04-14 11:50:00,538.36,538.76,537.71,538.63,40236.0,536.7004,537.0992,536.0524,536.9696,40236.0
2025-04-14 11:55:00,538.69,539.62,538.25,538.25,40606.0,537.0294,537.9565,536.5907,536.5907,40606.0
2025-04-14 12:00:00,538.25,539.31,537.94,538.92,72525.0,536.5907,537.6475,536.2817,537.2587,72525.0
2025-04-14 12:05:00,538.95,539.26,538.02,538.12,16143.0,537.2886,537.5976,536.3614,536.4611,16143.0
2025-04-14 12:10:00,538.26,538.38,536.44,537.99,105574.0,536.6007,536.7203,534.7863,536.3315,105574.0
2025-04-14 12:15:00,537.97,540.04,537.83,539.5,38937.0,536.3116,538.3752,536.172,537.8369,38937.0
2025-04-14 12:20:00,539.37,540.41,538.59,539.32,39398.0,537.7073,538.7441,536.9297,537.6574,39398.0
2025-04-14 12:25:00,539.06,539.23,537.69,538.4,25151.0,537.3982,537.5677,536.0325,536.7403,25151.0
2025-04-14 12:30:00,538.28,540.13,538.03,540.13,36044.0,536.6206,538.4649,536.3714,538.4649,36044.0
2025-04-14 12:35:00,540.0,540.34,539.49,539.53,29317.0,538.3353,538.6743,537.8269,537.8668,29317.0
2025-04-14 12:40:00,539.57,540.04,539.18,539.91,11019.0,537.9067,538.3752,537.5179,538.2456,11019.0
2025-04-14 12:45:00,540.04,540.42,539.51,539.51,14886.0,538.3752,538.754,537.8469,537.8469,14886.0
2025-04-14 12:50:00,539.39,539.46,538.14,539.45,56766.0,537.7272,537.797,536.4811,537.787,56766.0
2025-04-14 12:55:00,539.39,539.49,537.91,538.1,32468.0,537.7272,537.8269,536.2518,536.4412,32468.0
2025-04-14 13:00:00,537.93,541.61,537.85,538.76,108626.0,536.2717,539.9404,536.192,537.0992,108626.0
2025-04-14 13:05:00,539.01,539.49,538.4,539.23,25726.0,537.3484,537.8269,536.7403,537.5677,25726.0
2025-04-14 13:10:00,539.36,539.71,538.69,539.14,12971.0,537.6973,538.0462,537.0294,537.478,12971.0
2025-04-14 13:15:00,539.16,539.96,538.66,539.82,12958.0,537.4979,538.2955,536.9995,538.1559,12958.0
2025-04-14 13:20:00,539.98,541.04,539.77,541.04,31583.0,538.3154,539.3721,538.1061,539.3721,31583.0
2025-04-14 13:25:00,541.0,541.0,539.69,539.83,18602.0,539.3323,539.3323,538.0263,538.1659,18602.0
2025-04-14 13:30:00,539.72,540.42,539.01,540.03,48077.0,538.0562,538.754,537.3484,538.3652,48077.0
2025-04-14 13:35:00,539.97,540.57,539.74,540.09,16499.0,538.3054,538.9036,538.0761,538.4251,16499.0
2025-04-14 13:40:00,540.01,540.63,539.49,539.59,15782.0,538.3453,538.9634,537.8269,537.9266,15782.0
2025-04-14 13:45:00,539.57,540.45,539.14,540.27,15935.0,537.9067,538.784,537.478,538.6045,15935.0
2025-04-14 13:50:00,540.28,541.94,540.23,541.34,17459.0,538.6145,540.2694,538.5646,539.6712,17459.0
2025-04-14 13:55:00,541.65,541.83,540.91,541.48,97608.0,539.9803,540.1597,539.2425,539.8108,97608.0
2025-04-14 14:00:00,541.58,542.14,541.49,541.96,12410.0,539.9105,540.4687,539.8207,540.2893,12410.0
2025-04-14 14:05:00,542.02,542.33,541.48,542.11,22527.0,540.3491,540.6582,539.8108,540.4388,22527.0
2025-04-14 14:10:00,542.14,542.25,541.35,541.73,19079.0,540.4687,540.5784,539.6812,540.06,19079.0
2025-04-14 14:15:00,541.64,542.33,541.6,542.16,18107.0,539.9703,540.6582,539.9304,540.4887,18107.0
2025-04-14 14:20:00,542.18,542.9,542.16,542.87,28643.0,540.5086,541.2264,540.4887,541.1965,28643.0
2025-04-14 14:25:00,542.87,543.04,542.52,542.95,19768.0,541.1965,541.366,540.8476,541.2762,19768.0
2025-04-14 14:30:00,542.84,543.27,542.6,543.03,30111.0,541.1666,541.5953,540.9273,541.356,30111.0
2025-04-14 14:35:00,543.07,543.41,542.92,543.2,21004.0,541.3959,541.7348,541.2463,541.5255,21004.0
2025-04-14 14:40:00,543.12,543.8,543.12,543.67,22674.0,541.4457,542.1236,541.4457,541.994,22674.0
2025-04-14 14:45:00,543.67,543.74,543.01,543.35,25606.0,541.994,542.0638,541.3361,541.675,25606.0
2025-04-14 14:50:00,543.5,543.59,542.96,543.29,16773.0,541.8246,541.9143,541.2862,541.6152,16773.0
2025-04-14 14:55:00,543.26,543.5,542.99,543.27,20233.0,541.5853,541.8246,541.3161,541.5953,20233.0
2025-04-14 15:00:00,543.2,543.93,543.2,543.87,18292.0,541.5255,542.2532,541.5255,542.1934,18292.0
2025-04-14 15:05:00,543.8,544.67,543.8,544.67,32539.0,542.1236,542.9909,542.1236,542.9909,32539.0
2025-04-14 15:10:00,544.62,545.05,544.29,544.89,20653.0,542.9411,543.3698,542.6121,543.2103,20653.0
2025-04-14 15:15:00,544.78,544.79,543.91,544.05,31589.0,543.1006,543.1106,542.2333,542.3729,31589.0
2025-04-14 15:20:00,544.15,544.63,543.8,544.39,20629.0,542.4725,542.9511,542.1236,542.7118,20629.0
2025-04-14 15:25:00,544.16,544.43,543.6,543.85,19744.0,542.4825,542.7517,541.9242,542.1735,19744.0
2025-04-14 15:30:00,543.87,544.07,543.42,544.01,17779.0,542.1934,542.3928,541.7448,542.333,17779.0
2025-04-14 15:35:00,544.0,544.13,543.52,543.74,32006.0,542.323,542.4526,541.8445,542.0638,32006.0
2025-04-14 15:40:00,543.78,544.67,543.7,544.27,19354.0,542.1037,542.9909,542.0239,542.5922,19354.0
2025-04-14 15:45:00,544.13,544.3,542.96,543.22,16184.0,542.4526,542.6221,541.2862,541.5454,16184.0
2025-04-14 15:50:00,543.36,543.36,541.83,542.25,51054.0,541.685,541.685,540.1597,540.5784,51054.0
2025-04-14 15:55:00,542.17,542.2,540.87,541.49,111994.0,540.4987,540.5286,539.2027,539.8207,111994.0
2025-04-15 09:30:00,542.16,543.37,541.78,542.81,142384.0,540.4887,541.695,540.1099,541.1367,142384.0
2025-04-15 09:35:00,542.77,544.12,542.0,544.11,32730.0,541.0968,542.4426,540.3292,542.4327,32730.0
2025-04-15 09:40:00,544.05,544.75,543.73,544.37,31602.0,542.3729,543.0707,542.0538,542.6919,31602.0
2025-04-15 09:45:00,544.31,544.94,543.64,544.65,37669.0,542.6321,543.2601,541.9641,542.971,37669.0
2025-04-15 09:50:00,544.63,545.45,544.42,544.86,26974.0,542.9511,543.7685,542.7417,543.1804,26974.0
2025-04-15 09:55:00,544.88,545.19,543.99,543.99,17698.0,543.2003,543.5093,542.313,542.313,17698.0
2025-04-15 10:00:00,544.11,544.87,543.85,544.39,13620.0,542.4327,543.1903,542.1735,542.7118,13620.0
2025-04-15 10:05:00,544.45,545.0,544.16,544.35,18069.0,542.7716,543.3199,542.4825,542.6719,18069.0
2025-04-15 10:10:00,544.55,545.69,544.13,544.44,14402.0,542.8713,544.0078,542.4526,542.7617,14402.0
2025-04-15 10:15:00,544.39,544.96,541.75,541.86,77529.0,542.7118,543.2801,540.0799,540.1896,77529.0
2025-04-15 10:20:00,541.88,543.38,540.86,542.08,45217.0,540.2095,541.7049,539.1927,540.4089,45217.0
2025-04-15 10:25:00,542.17,542.52,541.32,541.95,18237.0,540.4987,540.8476,539.6513,540.2793,18237.0
2025-04-15 10:30:00,541.99,543.48,541.9,543.41,18730.0,540.3192,541.8046,540.2295,541.7348,18730.0
2025-04-15 10:35:00,543.21,543.49,542.31,542.48,29491.0,541.5354,541.8146,540.6382,540.8077,29491.0
2025-04-15 10:40:00,542.4,544.4,542.1,544.25,19381.0,540.7279,542.7218,540.4289,542.5722,19381.0
2025-04-15 10:45:00,544.09,544.25,541.62,543.16,74871.0,542.4127,542.5722,539.9503,541.4856,74871.0
2025-04-15 10:50:00,543.25,543.67,542.32,543.41,23453.0,541.5753,541.994,540.6482,541.7348,23453.0
2025-04-15 10:55:00,543.66,544.18,543.12,543.12,23247.0,541.9841,542.5025,541.4457,541.4457,23247.0
2025-04-15 11:00:00,543.13,544.04,542.94,544.01,17368.0,541.4557,542.3629,541.2663,542.333,17368.0
2025-04-15 11:05:00,543.98,544.12,542.95,543.41,17862.0,542.3031,542.4426,541.2762,541.7348,17862.0
2025-04-15 11:10:00,543.42,544.0,543.0,543.98,72559.0,541.7448,542.323,541.3261,542.3031,72559.0
2025-04-15 11:15:00,544.02,544.35,543.83,544.07,19009.0,542.3429,542.6719,542.1535,542.3928,19009.0
2025-04-15 11:20:00,544.07,544.5,543.93,544.28,25616.0,542.3928,542.8215,542.2532,542.6021,25616.0
2025-04-15 11:25:00,544.11,544.11,542.67,542.7,18147.0,542.4327,542.4327,540.9971,541.027,18147.0
2025-04-15 11:30:00,542.76,544.0,542.65,543.15,20040.0,541.0868,542.323,540.9772,541.4756,20040.0
2025-04-15 11:35:00,543.12,543.51,542.31,542.88,20338.0,541.4457,541.8345,540.6382,541.2065,20338.0
2025-04-15 11:40:00,542.89,543.03,542.63,542.88,23172.0,541.2164,541.356,540.9572,541.2065,23172.0
2025-04-15 11:45:00,542.99,543.26,542.15,542.49,25150.0,541.3161,541.5853,540.4787,540.8177,25150.0
2025-04-15 11:50:00,542.53,543.69,542.0,543.26,30275.0,540.8575,542.014,540.3292,541.5853,30275.0
2025-04-15 11:55:00,543.32,543.5,542.78,543.46,14268.0,541.6451,541.8246,541.1068,541.7847,14268.0
2025-04-15 12:00:00,543.49,544.13,543.45,543.86,20637.0,541.8146,542.4526,541.7747,542.1834,20637.0
2025-04-15 12:05:00,543.93,544.02,543.08,543.3,11008.0,542.2532,542.3429,541.4058,541.6252,11008.0
2025-04-15 12:10:00,543.34,543.74,543.08,543.42,29767.0,541.665,542.0638,541.4058,541.7448,29767.0
2025-04-15 12:15:00,543.39,543.82,542.92,543.21,191288.0,541.7149,542.1436,541.2463,541.5354,191288.0
2025-04-15 12:20:00,543.17,543.83,543.04,543.8,32896.0,541.4956,542.1535,541.366,542.1236,32896.0
2025-04-15 12:25:00,543.89,544.13,543.47,543.5,19113.0,542.2133,542.4526,541.7946,541.8246,19113.0
2025-04-15 12:30:00,543.48,543.88,543.28,543.28,11285.0,541.8046,542.2034,541.6052,541.6052,11285.0
2025-04-15 12:35:00,543.32,543.55,542.81,542.81,9339.0,541.6451,541.8744,541.1367,541.1367,9339.0
2025-04-15 12:40:00,542.81,543.28,542.5,543.23,17392.0,541.1367,541.6052,540.8276,541.5554,17392.0
2025-04-15 12:45:00,543.23,543.63,543.08,543.17,21580.0,541.5554,541.9542,541.4058,541.4956,21580.0
2025-04-15 12:50:00,543.18,543.19,541.9,542.03,14839.0,541.5055,541.5155,540.2295,540.3591,14839.0
2025-04-15 12:55:00,541.91,541.91,541.0,541.59,27264.0,540.2395,540.2395,539.3323,539.9204,27264.0
2025-04-15 13:00:00,541.56,542.16,541.0,542.16,12223.0,539.8905,540.4887,539.3323,540.4887,12223.0
2025-04-15 13:05:00,542.14,542.4,541.68,541.68,11556.0,540.4687,540.7279,540.0102,540.0102,11556.0
2025-04-15 13:10:00,541.64,541.94,541.45,541.85,11654.0,539.9703,540.2694,539.7809,540.1796,11654.0
2025-04-15 13:15:00,541.87,541.88,540.85,541.15,40011.0,540.1996,540.2095,539.1827,539.4818,40011.0
2025-04-15 13:20:00,541.11,541.27,540.14,540.52,22789.0,539.4419,539.6014,538.4749,538.8537,22789.0
2025-04-15 13:25:00,540.55,540.71,539.95,540.27,23900.0,538.8836,539.0432,538.2855,538.6045,23900.0
2025-04-15 13:30:00,540.28,541.15,540.24,540.47,14837.0,538.6145,539.4818,538.5746,538.8039,14837.0
2025-04-15 13:35:00,540.54,541.2,540.12,541.13,12097.0,538.8737,539.5316,538.455,539.4619,12097.0
2025-04-15 13:40:00,541.25,541.76,541.2,541.42,13391.0,539.5815,540.0899,539.5316,539.751,13391.0
2025-04-15 13:45:00,541.42,541.49,540.92,541.31,13695.0,539.751,539.8207,539.2525,539.6413,13695.0
2025-04-15 13:50:00,541.48,541.48,539.97,540.13,18856.0,539.8108,539.8108,538.3054,538.4649,18856.0
2025-04-15 13:55:00,540.16,541.12,540.16,540.84,11367.0,538.4948,539.4519,538.4948,539.1728,11367.0
2025-04-15 14:00:00,540.77,541.21,540.21,540.52,10075.0,539.103,539.5416,538.5447,538.8537,10075.0
2025-04-15 14:05:00,540.6,540.7,539.98,540.54,25763.0,538.9335,539.0332,538.3154,538.8737,25763.0
2025-04-15 14:10:00,540.51,540.65,539.61,539.83,28616.0,538.8438,538.9833,537.9465,538.1659,28616.0
2025-04-15 14:15:00,539.8,540.04,539.35,539.57,26815.0,538.136,538.3752,537.6873,537.9067,26815.0
2025-04-15 14:20:00,539.57,540.05,539.31,539.84,30853.0,537.9067,538.3852,537.6475,538.1758,30853.0
2025-04-15 14:25:00,539.83,540.52,539.7,540.03,22894.0,538.1659,538.8537,538.0363,538.3652,22894.0
2025-04-15 14:30:00,539.96,540.78,539.96,540.67,19973.0,538.2955,539.1129,538.2955,539.0033,19973.0
2025-04-15 14:35:00,540.75,540.92,540.2,540.33,24772.0,539.083,539.2525,538.5347,538.6643,24772.0
2025-04-15 14:40:00,540.43,541.18,540.32,541.16,16413.0,538.764,539.5117,538.6544,539.4918,16413.0
2025-04-15 14:45:00,541.23,541.7,540.77,540.94,21477.0,539.5615,540.0301,539.103,539.2724,21477.0
2025-04-15 14:50:00,540.87,541.08,540.55,541.0,34414.0,539.2027,539.412,538.8836,539.3323,34414.0
2025-04-15 14:55:00,541.0,541.5,540.91,541.2,15128.0,539.3323,539.8307,539.2425,539.5316,15128.0
2025-04-15 15:00:00,541.02,541.24,540.54,540.95,19182.0,539.3522,539.5715,538.8737,539.2824,19182.0
2025-04-15 15:05:00,540.96,541.11,540.65,540.84,16699.0,539.2924,539.4419,538.9833,539.1728,16699.0
2025-04-15 15:10:00,540.77,541.71,540.63,541.5,33961.0,539.103,540.0401,538.9634,539.8307,33961.0
2025-04-15 15:15:00,541.46,541.79,541.31,541.65,25841.0,539.7908,540.1198,539.6413,539.9803,25841.0
2025-04-15 15:20:00,541.61,541.74,540.88,541.04,30890.0,539.9404,540.07,539.2126,539.3721,30890.0
2025-04-15 15:25:00,541.0,541.02,540.29,540.86,32410.0,539.3323,539.3522,538.6244,539.1927,32410.0
2025-04-15 15:30:00,540.85,541.19,540.6,540.8,61599.0,539.1827,539.5217,538.9335,539.1329,61599.0
2025-04-15 15:35:00,540.75,541.08,540.32,540.54,31096.0,539.083,539.412,538.6544,538.8737,31096.0
2025-04-15 15:40:00,540.6,540.85,540.32,540.64,22837.0,538.9335,539.1827,538.6544,538.9734,22837.0
2025-04-15 15:45:00,540.63,540.63,539.67,540.24,39541.0,538.9634,538.9634,538.0064,538.5746,39541.0
2025-04-15 15:50:00,540.33,541.21,540.12,540.8,85605.0,538.6643,539.5416,538.455,539.1329,85605.0
2025-04-15 15:55:00,540.83,540.83,539.9,540.19,157394.0,539.1628,539.1628,538.2356,538.5248,157394.0
2025-04-16 09:30:00,534.21,535.71,534.08,535.42,89375.0,532.5632,534.0586,532.4336,533.7695,89375.0
2025-04-16 09:35:00,535.16,536.26,534.95,535.69,28990.0,533.5103,534.6069,533.3009,534.0386,28990.0
2025-04-16 09:40:00,535.46,535.88,534.93,534.95,24349.0,533.8093,534.228,533.281,533.3009,24349.0
2025-04-16 09:45:00,535.18,535.22,533.88,534.25,24040.0,533.5302,533.5701,532.2342,532.6031,24040.0
2025-04-16 09:50:00,534.18,534.35,532.67,533.0,40655.0,532.5333,532.7028,531.0279,531.3569,40655.0
2025-04-16 09:55:00,533.0,533.71,532.36,532.36,27977.0,531.3569,532.0647,530.7189,530.7189,27977.0
2025-04-16 10:00:00,532.32,533.02,532.12,532.95,21240.0,530.679,531.3769,530.4796,531.3071,21240.0
2025-04-16 10:05:00,532.97,534.0,532.95,533.76,24416.0,531.327,532.3538,531.3071,532.1146,24416.0
2025-04-16 10:10:00,533.77,533.87,532.65,532.65,28682.0,532.1245,532.2242,531.008,531.008,28682.0
2025-04-16 10:15:00,532.7,532.96,532.43,532.96,17959.0,531.0578,531.317,530.7887,531.317,17959.0
2025-04-16 10:20:00,532.93,533.93,532.68,533.93,17928.0,531.2871,532.2841,531.0379,532.2841,17928.0
2025-04-16 10:25:00,534.02,534.58,533.77,534.19,12720.0,532.3738,532.932,532.1245,532.5433,12720.0
2025-04-16 10:30:00,534.27,534.58,533.8,534.58,18367.0,532.623,532.932,532.1545,532.932,18367.0
2025-04-16 10:35:00,534.59,534.65,533.84,534.52,19459.0,532.942,533.0018,532.1943,532.8722,19459.0
2025-04-16 10:40:00,534.51,535.36,534.51,535.21,42842.0,532.8623,533.7096,532.8623,533.5601,42842.0
2025-04-16 10:45:00,535.17,535.17,534.51,534.53,23868.0,533.5202,533.5202,532.8623,532.8822,23868.0
2025-04-16 10:50:00,534.56,535.04,534.46,534.54,10991.0,532.9121,533.3906,532.8124,532.8922,10991.0
2025-04-16 10:55:00,534.49,534.88,534.02,534.69,16461.0,532.8423,533.2311,532.3738,533.0417,16461.0
2025-04-16 11:00:00,534.78,535.29,534.54,534.63,20775.0,533.1314,533.6399,532.8922,532.9819,20775.0
2025-04-16 11:05:00,534.56,535.3,534.2,535.23,32962.0,532.9121,533.6498,532.5532,533.58,32962.0
2025-04-16 11:10:00,535.24,535.56,535.04,535.16,30677.0,533.59,533.909,533.3906,533.5103,30677.0
2025-04-16 11:15:00,535.26,535.33,534.38,534.85,28580.0,533.61,533.6797,532.7327,533.2012,28580.0
2025-04-16 11:20:00,534.86,536.95,534.63,536.95,49466.0,533.2112,535.2947,532.9819,535.2947,49466.0
2025-04-16 11:25:00,536.96,537.55,536.9,537.17,27616.0,535.3047,535.8929,535.2449,535.5141,27616.0
2025-04-16 11:30:00,537.19,537.22,536.32,536.88,23707.0,535.534,535.5639,534.6667,535.225,23707.0
2025-04-16 11:35:00,536.94,536.95,536.21,536.39,33294.0,535.2848,535.2947,534.557,534.7365,33294.0
2025-04-16 11:40:00,536.33,536.35,535.57,535.75,24849.0,534.6767,534.6966,533.919,534.0984,24849.0
2025-04-16 11:45:00,535.77,535.9,535.08,535.13,25516.0,534.1184,534.248,533.4305,533.4804,25516.0
2025-04-16 11:50:00,535.14,535.28,534.52,534.61,34602.0,533.4903,533.6299,532.8722,532.962,34602.0
2025-04-16 11:55:00,534.64,534.84,533.82,534.19,31106.0,532.9919,533.1912,532.1744,532.5433,31106.0
2025-04-16 12:00:00,534.14,534.31,533.62,534.31,24717.0,532.4934,532.6629,531.975,532.6629,24717.0
2025-04-16 12:05:00,534.13,534.15,533.25,533.91,27205.0,532.4834,532.5034,531.6061,532.2641,27205.0
2025-04-16 12:10:00,533.87,534.3,533.67,533.99,53856.0,532.2242,532.6529,532.0249,532.3439,53856.0
2025-04-16 12:15:00,533.99,534.21,533.61,533.97,47982.0,532.3439,532.5632,531.965,532.3239,47982.0
2025-04-16 12:20:00,533.86,534.0,533.42,534.0,40687.0,532.2143,532.3538,531.7756,532.3538,40687.0
2025-04-16 12:25:00,533.99,534.25,533.7,533.97,21331.0,532.3439,532.6031,532.0548,532.3239,21331.0
2025-04-16 12:30:00,533.98,534.51,533.77,534.49,14196.0,532.3339,532.8623,532.1245,532.8423,14196.0
2025-04-16 12:35:00,534.45,534.58,533.27,533.45,36511.0,532.8025,532.932,531.6261,531.8055,36511.0
2025-04-16 12:40:00,533.43,534.0,532.99,533.96,16366.0,531.7856,532.3538,531.347,532.314,16366.0
2025-04-16 12:45:00,534.0,534.05,533.22,533.42,105026.0,532.3538,532.4037,531.5762,531.7756,105026.0
2025-04-16 12:50:00,533.42,533.58,533.16,533.56,127817.0,531.7756,531.9351,531.5164,531.9152,127817.0
2025-04-16 12:55:00,533.54,533.73,533.2,533.4,26151.0,531.8953,532.0847,531.5563,531.7557,26151.0
2025-04-16 13:00:00,533.19,533.74,532.94,533.09,92501.0,531.5463,532.0946,531.2971,531.4466,92501.0
2025-04-16 13:05:00,533.05,533.7,532.86,533.01,16426.0,531.4068,532.0548,531.2174,531.3669,16426.0
2025-04-16 13:10:00,532.98,533.26,532.67,532.97,23462.0,531.337,531.6161,531.0279,531.327,23462.0
2025-04-16 13:15:00,533.0,533.98,533.0,533.83,44020.0,531.3569,532.3339,531.3569,532.1844,44020.0
2025-04-16 13:20:00,533.87,534.15,533.09,533.28,27897.0,532.2242,532.5034,531.4466,531.6361,27897.0
2025-04-16 13:25:00,533.25,534.05,533.16,534.01,52230.0,531.6061,532.4037,531.5164,532.3638,52230.0
2025-04-16 13:30:00,534.05,534.08,530.82,530.93,72262.0,532.4037,532.4336,529.1836,529.2933,72262.0
2025-04-16 13:35:00,530.88,531.71,530.49,530.71,51628.0,529.2435,530.0709,528.8547,529.074,51628.0
2025-04-16 13:40:00,530.73,530.73,529.2,529.69,142738.0,529.0939,529.0939,527.5686,528.0571,142738.0
2025-04-16 13:45:00,529.52,529.52,528.14,528.56,23821.0,527.8876,527.8876,526.5119,526.9306,23821.0
2025-04-16 13:50:00,528.25,529.15,527.69,528.13,34995.0,526.6216,527.5188,526.0633,526.5019,34995.0
2025-04-16 13:55:00,528.11,528.39,526.44,526.52,41963.0,526.482,526.7611,524.8171,524.8969,41963.0
2025-04-16 14:00:00,526.5,528.26,526.49,527.63,76652.0,524.877,526.6315,524.867,526.0035,76652.0
2025-04-16 14:05:00,527.73,528.46,527.18,528.19,36332.0,526.1032,526.8309,525.5549,526.5617,36332.0
2025-04-16 14:10:00,528.25,528.73,527.8,528.53,44489.0,526.6216,527.1001,526.173,526.9007,44489.0
2025-04-16 14:15:00,528.69,528.72,527.16,527.6,38571.0,527.0602,527.0901,525.5349,525.9736,38571.0
2025-04-16 14:20:00,527.58,529.0,527.15,528.71,21131.0,525.9536,527.3693,525.525,527.0801,21131.0
2025-04-16 14:25:00,528.6,529.25,528.27,528.44,39068.0,526.9705,527.6185,526.6415,526.811,39068.0
2025-04-16 14:30:00,528.43,528.57,527.79,527.86,24965.0,526.801,526.9406,526.163,526.2328,24965.0
2025-04-16 14:35:00,527.7,527.91,526.5,526.56,36269.0,526.0733,526.2826,524.877,524.9368,36269.0
2025-04-16 14:40:00,526.55,526.88,526.08,526.36,31440.0,524.9268,525.2558,524.4583,524.7374,31440.0
2025-04-16 14:45:00,526.32,526.69,526.07,526.29,67411.0,524.6975,525.0664,524.4483,524.6676,67411.0
2025-04-16 14:50:00,526.25,526.25,525.56,525.63,52365.0,524.6277,524.6277,523.9399,524.0096,52365.0
2025-04-16 14:55:00,525.62,526.15,525.14,525.21,42408.0,523.9997,524.528,523.5212,523.5909,42408.0
2025-04-16 15:00:00,525.26,525.66,524.46,524.65,90035.0,523.6408,524.0395,522.8432,523.0327,90035.0
2025-04-16 15:05:00,524.65,525.04,523.99,524.11,54803.0,523.0327,523.4215,522.3747,522.4943,54803.0
2025-04-16 15:10:00,524.14,524.98,523.3,524.43,52696.0,522.5242,523.3616,521.6868,522.8133,52696.0
2025-04-16 15:15:00,524.63,524.76,523.61,523.61,112740.0,523.0127,523.1423,521.9959,521.9959,112740.0
2025-04-16 15:20:00,523.55,523.85,523.0,523.12,59768.0,521.9361,522.2351,521.3877,521.5074,59768.0
2025-04-16 15:25:00,523.04,523.29,522.73,523.04,47478.0,521.4276,521.6769,521.1186,521.4276,47478.0
2025-04-16 15:30:00,523.22,524.71,523.22,524.23,74715.0,521.6071,523.0925,521.6071,522.614,74715.0
2025-04-16 15:35:00,524.15,524.71,523.74,524.71,41644.0,522.5342,523.0925,522.1255,523.0925,41644.0
2025-04-16 15:40:00,524.61,525.43,524.35,524.91,101534.0,522.9928,523.8103,522.7336,523.2919,101534.0
2025-04-16 15:45:00,524.98,525.51,524.56,525.32,35868.0,523.3616,523.89,522.9429,523.7006,35868.0
2025-04-16 15:50:00,525.4,528.29,525.4,527.98,116581.0,523.7803,526.6614,523.7803,526.3524,116581.0
2025-04-16 15:55:00,527.92,528.63,526.61,528.13,204536.0,526.2926,527.0004,524.9866,526.5019,204536.0
2025-04-17 09:30:00,530.16,530.93,529.0,529.58,107627.0,528.5257,529.2933,527.3693,527.9475,107627.0
2025-04-17 09:35:00,529.57,530.24,528.87,529.3,24314.0,527.9375,528.6054,527.2397,527.6683,24314.0
2025-04-17 09:40:00,529.3,530.83,528.89,529.97,27430.0,527.6683,529.1936,527.2596,528.3363,27430.0
2025-04-17 09:45:00,530.01,530.17,528.99,530.11,17371.0,528.3761,528.5356,527.3593,528.4758,17371.0
2025-04-17 09:50:00,530.23,531.71,530.23,531.28,32764.0,528.5955,530.0709,528.5955,529.6422,32764.0
2025-04-17 09:55:00,531.28,531.49,530.39,531.11,21756.0,529.6422,529.8516,528.755,529.4727,21756.0
2025-04-17 10:00:00,531.14,531.6,530.23,530.92,14382.0,529.5027,529.9612,528.5955,529.2833,14382.0
2025-04-17 10:05:00,531.04,531.3,529.39,529.82,87802.0,529.403,529.6622,527.758,528.1867,87802.0
2025-04-17 10:10:00,530.16,531.0,529.6,529.85,20977.0,528.5257,529.3631,527.9674,528.2166,20977.0
2025-04-17 10:15:00,529.82,530.13,528.86,529.05,25072.0,528.1867,528.4958,527.2297,527.4191,25072.0
2025-04-17 10:20:00,529.14,529.39,528.35,528.49,23735.0,527.5088,527.758,526.7213,526.8608,23735.0
2025-04-17 10:25:00,528.39,528.83,527.65,527.72,18820.0,526.7611,527.1998,526.0234,526.0932,18820.0
2025-04-17 10:30:00,527.72,528.18,526.75,527.48,40253.0,526.0932,526.5518,525.1262,525.8539,40253.0
2025-04-17 10:35:00,527.39,527.39,526.35,526.73,17333.0,525.7642,525.7642,524.7274,525.1062,17333.0
2025-04-17 10:40:00,526.84,528.3,526.74,528.27,59849.0,525.2159,526.6714,525.1162,526.6415,59849.0
2025-04-17 10:45:00,528.2,528.54,528.01,528.18,16029.0,526.5717,526.9107,526.3823,526.5518,16029.0
2025-04-17 10:50:00,528.28,528.66,527.63,528.23,19825.0,526.6515,527.0303,526.0035,526.6016,19825.0
2025-04-17 10:55:00,528.25,528.25,527.47,527.54,22060.0,526.6216,526.6216,525.844,525.9138,22060.0
2025-04-17 11:00:00,527.49,528.25,527.49,528.0,29335.0,525.8639,526.6216,525.8639,526.3723,29335.0
2025-04-17 11:05:00,527.96,530.5,527.95,529.86,46101.0,526.3325,528.8646,526.3225,528.2266,46101.0
2025-04-17 11:10:00,529.74,530.74,529.67,530.73,14251.0,528.107,529.1039,528.0372,529.0939,14251.0
2025-04-17 11:15:00,530.72,531.26,530.04,531.02,33841.0,529.0839,529.6223,528.406,529.383,33841.0
2025-04-17 11:20:00,531.06,531.11,529.88,530.25,22239.0,529.4229,529.4727,528.2465,528.6154,22239.0
2025-04-17 11:25:00,530.26,530.27,529.01,529.17,43472.0,528.6254,528.6353,527.3792,527.5387,43472.0
2025-04-17 11:30:00,529.17,530.43,529.12,530.05,28026.0,527.5387,528.7948,527.4889,528.416,28026.0
2025-04-17 11:35:00,530.02,531.02,529.38,530.34,30056.0,528.3861,529.383,527.7481,528.7051,30056.0
2025-04-17 11:40:00,530.49,530.56,529.45,529.53,18348.0,528.8547,528.9244,527.8179,527.8976,18348.0
2025-04-17 11:45:00,529.56,530.29,529.19,529.38,17010.0,527.9275,528.6553,527.5587,527.7481,17010.0
2025-04-17 11:50:00,529.45,530.49,529.02,529.22,17928.0,527.8179,528.8547,527.3892,527.5886,17928.0
2025-04-17 11:55:00,529.16,530.08,529.13,529.2,24177.0,527.5288,528.4459,527.4989,527.5686,24177.0
2025-04-17 12:00:00,529.21,530.55,528.93,528.94,33766.0,527.5786,528.9145,527.2995,527.3094,33766.0
2025-04-17 12:05:00,528.91,531.28,528.71,530.86,92255.0,527.2795,529.6422,527.0801,529.2235,92255.0
2025-04-17 12:10:00,530.73,530.75,528.83,530.29,58828.0,529.0939,529.1139,527.1998,528.6553,58828.0
2025-04-17 12:15:00,530.38,531.85,529.84,531.64,50170.0,528.745,530.2105,528.2067,530.0011,50170.0
2025-04-17 12:20:00,531.61,532.08,531.0,531.5,46465.0,529.9712,530.4398,529.3631,529.8615,46465.0
2025-04-17 12:25:00,531.54,532.32,531.3,531.95,117938.0,529.9014,530.679,529.6622,530.3102,117938.0
2025-04-17 12:30:00,531.87,532.53,531.38,532.31,36575.0,530.2304,530.8884,529.7419,530.669,36575.0
2025-04-17 12:35:00,532.26,532.74,531.38,531.45,23144.0,530.6192,531.0977,529.7419,529.8117,23144.0
2025-04-17 12:40:00,531.47,531.83,530.41,530.54,28160.0,529.8316,530.1905,528.7749,528.9045,28160.0
2025-04-17 12:45:00,530.6,531.44,530.21,531.3,20167.0,528.9643,529.8017,528.5755,529.6622,20167.0
2025-04-17 12:50:00,531.37,532.45,531.37,532.27,26457.0,529.7319,530.8086,529.7319,530.6292,26457.0
2025-04-17 12:55:00,532.22,532.86,532.07,532.44,41487.0,530.5793,531.2174,530.4298,530.7986,41487.0
2025-04-17 13:00:00,532.45,532.79,531.71,532.12,27956.0,530.8086,531.1476,530.0709,530.4796,27956.0
2025-04-17 13:05:00,532.17,532.31,531.69,532.17,25196.0,530.5295,530.669,530.051,530.5295,25196.0
2025-04-17 13:10:00,532.05,532.16,531.17,531.21,15048.0,530.4098,530.5195,529.5326,529.5724,15048.0
2025-04-17 13:15:00,531.14,531.47,530.47,530.89,15643.0,529.5027,529.8316,528.8347,529.2534,15643.0
2025-04-17 13:20:00,530.88,530.88,530.15,530.48,14674.0,529.2435,529.2435,528.5157,528.8447,14674.0
2025-04-17 13:25:00,530.46,530.96,530.08,530.1,20608.0,528.8248,529.3232,528.4459,528.4659,20608.0
2025-04-17 13:30:00,530.17,531.28,530.09,531.2,32296.0,528.5356,529.6422,528.4559,529.5625,32296.0
2025-04-17 13:35:00,531.19,531.44,530.93,531.39,16421.0,529.5525,529.8017,529.2933,529.7519,16421.0
2025-04-17 13:40:00,531.39,531.55,530.17,530.91,18798.0,529.7519,529.9114,528.5356,529.2734,18798.0
2025-04-17 13:45:00,530.88,532.47,530.88,531.58,33739.0,529.2435,530.8286,529.2435,529.9413,33739.0
2025-04-17 13:50:00,531.56,532.55,531.55,532.23,26416.0,529.9214,530.9083,529.9114,530.5893,26416.0
2025-04-17 13:55:00,532.28,533.01,531.95,532.01,65897.0,530.6391,531.3669,530.3102,530.37,65897.0
2025-04-17 14:00:00,532.01,532.96,531.82,532.92,21998.0,530.37,531.317,530.1806,531.2772,21998.0
2025-04-17 14:05:00,532.84,533.24,532.74,533.11,21799.0,531.1974,531.5962,531.0977,531.4666,21799.0
2025-04-17 14:10:00,533.09,533.39,532.46,532.49,14554.0,531.4466,531.7457,530.8186,530.8485,14554.0
2025-04-17 14:15:00,532.42,533.15,532.31,533.1,20323.0,530.7787,531.5065,530.669,531.4566,20323.0
2025-04-17 14:20:00,533.07,533.56,532.88,533.41,22255.0,531.4267,531.9152,531.2373,531.7657,22255.0
2025-04-17 14:25:00,533.36,533.64,532.42,532.48,21071.0,531.7158,531.9949,530.7787,530.8385,21071.0
2025-04-17 14:30:00,532.47,533.36,532.47,532.73,34472.0,530.8286,531.7158,530.8286,531.0878,34472.0
2025-04-17 14:35:00,532.71,533.21,532.57,533.21,31518.0,531.0678,531.5663,530.9282,531.5663,31518.0
2025-04-17 14:40:00,533.23,533.26,532.61,532.81,25050.0,531.5862,531.6161,530.9681,531.1675,25050.0
2025-04-17 14:45:00,532.76,533.22,531.83,531.9,74690.0,531.1177,531.5762,530.1905,530.2603,74690.0
2025-04-17 14:50:00,531.86,532.59,531.15,531.81,41892.0,530.2204,530.9482,529.5126,530.1706,41892.0
2025-04-17 14:55:00,531.71,531.83,530.97,530.97,39593.0,530.0709,530.1905,529.3332,529.3332,39593.0
2025-04-17 15:00:00,531.01,531.25,530.56,531.03,42952.0,529.3731,529.6123,528.9244,529.393,42952.0
2025-04-17 15:05:00,531.06,531.06,530.6,530.87,30833.0,529.4229,529.4229,528.9643,529.2335,30833.0
2025-04-17 15:10:00,530.84,531.02,529.42,529.75,30400.0,529.2036,529.383,527.788,528.1169,30400.0
2025-04-17 15:15:00,529.76,530.08,529.3,529.98,33362.0,528.1269,528.4459,527.6683,528.3462,33362.0
2025-04-17 15:20:00,530.0,530.53,529.1,530.25,35540.0,528.3662,528.8945,527.4689,528.6154,35540.0
2025-04-17 15:25:00,530.25,530.56,529.66,529.72,22545.0,528.6154,528.9244,528.0272,528.087,22545.0
2025-04-17 15:30:00,529.77,530.76,529.62,530.5,32248.0,528.1369,529.1238,527.9873,528.8646,32248.0
2025-04-17 15:35:00,530.53,530.65,529.97,530.36,22600.0,528.8945,529.0142,528.3363,528.7251,22600.0
2025-04-17 15:40:00,530.32,530.91,529.67,530.22,23261.0,528.6852,529.2734,528.0372,528.5855,23261.0
2025-04-17 15:45:00,530.27,530.4,528.97,529.19,35293.0,528.6353,528.7649,527.3393,527.5587,35293.0
2025-04-17 15:50:00,528.79,529.59,528.2,529.53,24421.0,527.1599,527.9574,526.5717,527.8976,24421.0
2025-04-17 15:55:00,529.43,529.57,528.49,528.83,56550.0,527.7979,527.9375,526.8608,527.1998,56550.0
2025-04-21 09:30:00,523.65,524.06,522.49,522.96,124972.0,522.0357,522.4445,520.8793,521.3479,124972.0
2025-04-21 09:35:00,522.98,523.09,521.39,522.3,43868.0,521.3678,521.4775,519.7827,520.6899,43868.0
2025-04-21 09:40:00,522.33,522.43,521.7,521.94,53770.0,520.7198,520.8195,520.0918,520.331,53770.0
2025-04-21 09:45:00,521.89,522.36,521.2,522.02,61505.0,520.2812,520.7497,519.5933,520.4108,61505.0
2025-04-21 09:50:00,521.96,522.2,521.0,521.14,18730.0,520.351,520.5902,519.3939,519.5335,18730.0
2025-04-21 09:55:00,521.11,521.18,519.94,520.04,43489.0,519.5036,519.5734,518.3372,518.4369,43489.0
2025-04-21 10:00:00,519.83,519.9,518.74,519.19,27155.0,518.2275,518.2973,517.1409,517.5895,27155.0
2025-04-21 10:05:00,519.21,519.25,518.67,518.79,18163.0,517.6094,517.6493,517.0711,517.1907,18163.0
2025-04-21 10:10:00,518.78,519.24,518.75,518.98,17916.0,517.1808,517.6393,517.1508,517.3801,17916.0
2025-04-21 10:15:00,519.05,519.2,517.6,517.98,32992.0,517.4499,517.5995,516.0044,516.3832,32992.0
2025-04-21 10:20:00,518.09,518.3,517.65,517.73,27910.0,516.4929,516.7022,516.0542,516.134,27910.0
2025-04-21 10:25:00,517.75,518.22,517.67,518.01,20184.0,516.1539,516.6225,516.0742,516.4131,20184.0
2025-04-21 10:30:00,518.02,518.25,517.47,517.69,32307.0,516.4231,516.6524,515.8748,516.0941,32307.0
2025-04-21 10:35:00,517.7,518.86,517.69,518.77,22657.0,516.1041,517.2605,516.0941,517.1708,22657.0
2025-04-21 10:40:00,518.73,519.22,517.75,517.77,37914.0,517.1309,517.6194,516.1539,516.1739,37914.0
2025-04-21 10:45:00,517.75,518.38,517.18,517.3,26224.0,516.1539,516.782,515.5857,515.7053,26224.0
2025-04-21 10:50:00,517.19,517.49,516.98,517.22,24195.0,515.5957,515.8947,515.3863,515.6256,24195.0
2025-04-21 10:55:00,517.13,517.33,516.79,516.94,29903.0,515.5358,515.7352,515.1969,515.3464,29903.0
2025-04-21 11:00:00,517.0,517.42,516.47,516.62,27563.0,515.4062,515.8249,514.8779,515.0274,27563.0
2025-04-21 11:05:00,516.62,516.99,516.41,516.81,31735.0,515.0274,515.3963,514.8181,515.2168,31735.0
2025-04-21 11:10:00,516.75,517.19,516.1,516.18,32663.0,515.157,515.5957,514.509,514.5888,32663.0
2025-04-21 11:15:00,516.14,516.65,516.07,516.64,16076.0,514.5489,515.0573,514.4791,515.0474,16076.0
2025-04-21 11:20:00,516.63,516.65,515.7,515.94,37516.0,515.0374,515.0573,514.1103,514.3495,37516.0
2025-04-21 11:25:00,515.93,516.03,515.22,515.49,72431.0,514.3395,514.4392,513.6317,513.9009,72431.0
2025-04-21 11:30:00,515.5,515.72,514.45,514.59,146942.0,513.9109,514.1302,512.8641,513.0037,146942.0
2025-04-21 11:35:00,514.49,514.82,514.41,514.62,17264.0,512.904,513.233,512.8242,513.0336,17264.0
2025-04-21 11:40:00,514.66,514.81,514.15,514.2,64500.0,513.0735,513.223,512.565,512.6149,64500.0
2025-04-21 11:45:00,514.15,514.26,513.3,513.74,25056.0,512.565,512.6747,511.7176,512.1563,25056.0
2025-04-21 11:50:00,513.82,513.82,513.3,513.5,14341.0,512.236,512.236,511.7176,511.917,14341.0
2025-04-21 11:55:00,513.4,513.58,513.23,513.43,13009.0,511.8173,511.9968,511.6479,511.8472,13009.0
2025-04-21 12:00:00,513.4,514.03,513.36,513.95,27120.0,511.8173,512.4454,511.7775,512.3656,27120.0
2025-04-21 12:05:00,513.89,514.35,513.78,514.28,17492.0,512.3058,512.7644,512.1962,512.6946,17492.0
2025-04-21 12:10:00,514.25,514.6,513.97,514.54,23856.0,512.6647,513.0136,512.3856,512.9538,23856.0
2025-04-21 12:15:00,514.53,514.53,513.88,514.03,32021.0,512.9439,512.9439,512.2959,512.4454,32021.0
2025-04-21 12:20:00,513.99,514.38,513.82,514.06,65572.0,512.4055,512.7943,512.236,512.4753,65572.0
2025-04-21 12:25:00,514.33,514.39,513.76,513.98,18154.0,512.7445,512.8043,512.1762,512.3956,18154.0
2025-04-21 12:30:00,514.01,514.95,513.96,514.72,31587.0,512.4255,513.3626,512.3756,513.1333,31587.0
2025-04-21 12:35:00,514.7,515.25,514.64,515.17,16006.0,513.1133,513.6616,513.0535,513.5819,16006.0
2025-04-21 12:40:00,515.19,515.63,515.18,515.27,19908.0,513.6018,514.0405,513.5919,513.6816,19908.0
2025-04-21 12:45:00,515.26,515.44,514.63,514.71,17543.0,513.6716,513.8511,513.0435,513.1233,17543.0
2025-04-21 12:50:00,514.64,514.67,513.91,514.13,16722.0,513.0535,513.0834,512.3258,512.5451,16722.0
2025-04-21 12:55:00,513.92,513.93,513.51,513.59,21453.0,512.3357,512.3457,511.927,512.0068,21453.0
2025-04-21 13:00:00,513.61,514.06,512.36,512.56,45604.0,512.0267,512.4753,510.7805,510.9799,45604.0
2025-04-21 13:05:00,512.48,512.69,512.23,512.33,16198.0,510.9002,511.1095,510.6509,510.7506,16198.0
2025-04-21 13:10:00,512.35,512.45,511.97,512.12,28645.0,510.7706,510.8703,510.3917,510.5413,28645.0
2025-04-21 13:15:00,512.13,512.72,511.93,512.6,21629.0,510.5513,511.1394,510.3519,511.0198,21629.0
2025-04-21 13:20:00,512.47,513.09,512.37,512.4,34244.0,510.8902,511.5083,510.7905,510.8204,34244.0
2025-04-21 13:25:00,512.34,512.77,512.11,512.33,27631.0,510.7606,511.1893,510.5313,510.7506,27631.0
2025-04-21 13:30:00,512.28,512.86,512.25,512.41,13811.0,510.7008,511.279,510.6709,510.8304,13811.0
2025-04-21 13:35:00,512.39,512.76,512.21,512.3,15053.0,510.8105,511.1793,510.631,510.7207,15053.0
2025-04-21 13:40:00,512.32,512.51,511.74,512.08,21556.0,510.7407,510.9301,510.1625,510.5014,21556.0
2025-04-21 13:45:00,512.08,512.12,511.46,511.61,46490.0,510.5014,510.5413,509.8833,510.0329,46490.0
2025-04-21 13:50:00,511.51,511.99,511.46,511.62,15401.0,509.9332,510.4117,509.8833,510.0428,15401.0
2025-04-21 13:55:00,511.52,511.75,511.13,511.28,24397.0,509.9431,510.1724,509.5543,509.7039,24397.0
2025-04-21 14:00:00,511.26,511.39,510.9,511.12,30417.0,509.6839,509.8135,509.325,509.5444,30417.0
2025-04-21 14:05:00,511.02,511.57,510.9,511.19,15501.0,509.4447,509.993,509.325,509.6142,15501.0
2025-04-21 14:10:00,511.19,511.48,510.83,511.36,10465.0,509.6142,509.9033,509.2553,509.7836,10465.0
2025-04-21 14:15:00,511.33,512.14,511.26,511.82,20833.0,509.7537,510.5612,509.6839,510.2422,20833.0
2025-04-21 14:20:00,511.93,511.93,511.59,511.78,30827.0,510.3519,510.3519,510.0129,510.2023,30827.0
2025-04-21 14:25:00,511.79,512.31,511.65,512.3,18002.0,510.2123,510.7307,510.0727,510.7207,18002.0
2025-04-21 14:30:00,512.29,512.96,512.29,512.65,26372.0,510.7108,511.3787,510.7108,511.0697,26372.0
2025-04-21 14:35:00,512.65,512.77,512.23,512.46,15911.0,511.0697,511.1893,510.6509,510.8802,15911.0
2025-04-21 14:40:00,512.59,512.59,511.7,511.76,30267.0,511.0098,511.0098,510.1226,510.1824,30267.0
2025-04-21 14:45:00,511.73,511.94,511.38,511.72,20518.0,510.1525,510.3618,509.8036,510.1425,20518.0
2025-04-21 14:50:00,511.72,511.74,511.1,511.14,22564.0,510.1425,510.1625,509.5244,509.5643,22564.0
2025-04-21 14:55:00,511.1,511.4,511.05,511.16,33646.0,509.5244,509.8235,509.4746,509.5842,33646.0
2025-04-21 15:00:00,511.13,512.25,511.13,512.08,32264.0,509.5543,510.6709,509.5543,510.5014,32264.0
2025-04-21 15:05:00,512.14,512.53,511.99,512.14,16440.0,510.5612,510.95,510.4117,510.5612,16440.0
2025-04-21 15:10:00,512.18,512.8,512.14,512.43,32870.0,510.6011,511.2192,510.5612,510.8503,32870.0
2025-04-21 15:15:00,512.42,512.91,512.29,512.89,55323.0,510.8404,511.3289,510.7108,511.3089,55323.0
2025-04-21 15:20:00,512.83,513.58,512.82,513.16,109712.0,511.2491,511.9968,511.2391,511.5781,109712.0
2025-04-21 15:25:00,513.2,513.26,512.5,512.6,34794.0,511.618,511.6778,510.9201,511.0198,34794.0
2025-04-21 15:30:00,512.75,513.3,512.72,513.3,102812.0,511.1693,511.7176,511.1394,511.7176,102812.0
2025-04-21 15:35:00,513.25,514.76,513.09,514.14,52278.0,511.6678,513.1731,511.5083,512.5551,52278.0
2025-04-21 15:40:00,514.15,514.85,514.12,514.6,65393.0,512.565,513.2629,512.5351,513.0136,65393.0
2025-04-21 15:45:00,514.56,515.2,514.12,515.09,48028.0,512.9738,513.6118,512.5351,513.5021,48028.0
2025-04-21 15:50:00,515.03,516.19,514.43,515.98,60535.0,513.4423,514.5987,512.8442,514.3894,60535.0
2025-04-21 15:55:00,515.98,517.28,515.98,516.32,91485.0,514.3894,515.6854,514.3894,514.7283,91485.0
2025-04-22 09:30:00,522.54,522.73,521.59,522.0,79859.0,520.9292,521.1186,519.9821,520.3908,79859.0
2025-04-22 09:35:00,521.93,522.85,521.65,522.81,28557.0,520.321,521.2382,520.0419,521.1983,28557.0
2025-04-22 09:40:00,522.89,523.87,522.85,523.84,29368.0,521.2781,522.2551,521.2382,522.2252,29368.0
2025-04-22 09:45:00,524.0,524.73,524.0,524.24,66407.0,522.3847,523.1124,522.3847,522.6239,66407.0
2025-04-22 09:50:00,524.25,524.25,523.25,523.64,24750.0,522.6339,522.6339,521.637,522.0258,24750.0
2025-04-22 09:55:00,523.64,524.41,523.38,524.34,24364.0,522.0258,522.7934,521.7666,522.7236,24364.0
2025-04-22 10:00:00,524.38,524.76,524.22,524.75,84173.0,522.7635,523.1423,522.604,523.1324,84173.0
2025-04-22 10:05:00,524.71,525.5,524.24,525.45,39990.0,523.0925,523.88,522.6239,523.8302,39990.0
2025-04-22 10:10:00,525.46,525.85,525.08,525.22,35174.0,523.8402,524.229,523.4613,523.6009,35174.0
2025-04-22 10:15:00,525.19,525.3,524.56,525.1,25679.0,523.571,523.6807,522.9429,523.4813,25679.0
2025-04-22 10:20:00,525.13,525.85,525.13,525.74,10929.0,523.5112,524.229,523.5112,524.1193,10929.0
2025-04-22 10:25:00,525.59,525.61,524.97,525.51,17592.0,523.9698,523.9897,523.3517,523.89,17592.0
2025-04-22 10:30:00,525.48,525.49,524.68,525.49,33792.0,523.8601,523.8701,523.0626,523.8701,33792.0
2025-04-22 10:35:00,525.48,526.21,525.28,526.17,20469.0,523.8601,524.5879,523.6607,524.548,20469.0
2025-04-22 10:40:00,526.29,526.36,525.95,526.35,16816.0,524.6676,524.7374,524.3287,524.7274,16816.0
2025-04-22 10:45:00,526.33,526.84,526.17,526.37,27411.0,524.7075,525.2159,524.548,524.7474,27411.0
2025-04-22 10:50:00,526.39,526.56,525.8,526.56,23067.0,524.7673,524.9368,524.1791,524.9368,23067.0
2025-04-22 10:55:00,526.56,527.28,526.34,527.11,24441.0,524.9368,525.6546,524.7175,525.4851,24441.0
2025-04-22 11:00:00,527.12,527.67,527.06,527.51,20613.0,525.495,526.0434,525.4352,525.8838,20613.0
2025-04-22 11:05:00,527.49,527.77,527.44,527.77,14475.0,525.8639,526.143,525.8141,526.143,14475.0
2025-04-22 11:10:00,527.74,528.01,527.72,528.0,20967.0,526.1131,526.3823,526.0932,526.3723,20967.0
2025-04-22 11:15:00,527.99,528.12,527.83,527.9,16635.0,526.3624,526.492,526.2029,526.2726,16635.0
2025-04-22 11:20:00,527.91,528.26,527.56,528.09,49986.0,526.2826,526.6315,525.9337,526.4621,49986.0
2025-04-22 11:25:00,528.14,528.14,527.35,527.41,24093.0,526.5119,526.5119,525.7243,525.7842,24093.0
2025-04-22 11:30:00,527.36,527.6,527.07,527.6,10675.0,525.7343,525.9736,525.4452,525.9736,10675.0
2025-04-22 11:35:00,527.67,527.7,526.99,527.07,16753.0,526.0434,526.0733,525.3654,525.4452,16753.0
2025-04-22 11:40:00,527.07,527.25,526.25,526.35,25366.0,525.4452,525.6246,524.6277,524.7274,25366.0
2025-04-22 11:45:00,526.33,526.58,526.2,526.38,10903.0,524.7075,524.9567,524.5779,524.7573,10903.0
2025-04-22 11:50:00,526.41,527.36,526.35,527.1,11566.0,524.7872,525.7343,524.7274,525.4751,11566.0
2025-04-22 11:55:00,527.09,528.99,526.87,528.58,52953.0,525.4651,527.3593,525.2458,526.9505,52953.0
2025-04-22 12:00:00,528.73,530.61,528.73,529.86,69180.0,527.1001,528.9743,527.1001,528.2266,69180.0
2025-04-22 12:05:00,529.76,530.36,529.47,529.92,26029.0,528.1269,528.7251,527.8378,528.2864,26029.0
2025-04-22 12:10:00,530.09,530.59,529.72,530.59,37623.0,528.4559,528.9543,528.087,528.9543,37623.0
2025-04-22 12:15:00,530.54,530.76,530.1,530.47,30781.0,528.9045,529.1238,528.4659,528.8347,30781.0
2025-04-22 12:20:00,530.49,531.53,530.46,531.48,41723.0,528.8547,529.8915,528.8248,529.8416,41723.0
2025-04-22 12:25:00,531.4,531.76,531.08,531.25,22762.0,529.7619,530.1207,529.4428,529.6123,22762.0
2025-04-22 12:30:00,531.22,531.53,530.83,530.94,18562.0,529.5824,529.8915,529.1936,529.3033,18562.0
2025-04-22 12:35:00,530.92,531.04,530.57,530.57,48133.0,529.2833,529.403,528.9344,528.9344,48133.0
2025-04-22 12:40:00,530.54,530.73,529.85,530.67,15723.0,528.9045,529.0939,528.2166,529.0341,15723.0
2025-04-22 12:45:00,530.61,530.78,530.0,530.36,16092.0,528.9743,529.1438,528.3662,528.7251,16092.0
2025-04-22 12:50:00,530.29,530.29,529.41,530.16,15101.0,528.6553,528.6553,527.778,528.5257,15101.0
2025-04-22 12:55:00,530.13,530.41,530.01,530.14,19129.0,528.4958,528.7749,528.3761,528.5057,19129.0
2025-04-22 13:00:00,530.04,530.41,529.89,530.28,47394.0,528.406,528.7749,528.2565,528.6453,47394.0
2025-04-22 13:05:00,530.4,531.1,529.83,530.43,70811.0,528.7649,529.4628,528.1967,528.7948,70811.0
2025-04-22 13:10:00,530.32,530.33,527.81,528.17,24893.0,528.6852,528.6952,526.1829,526.5418,24893.0
2025-04-22 13:15:00,528.17,528.22,526.02,527.54,40960.0,526.5418,526.5917,524.3984,525.9138,40960.0
2025-04-22 13:20:00,527.34,527.34,525.64,525.8,27424.0,525.7144,525.7144,524.0196,524.1791,27424.0
2025-04-22 13:25:00,525.74,527.71,524.84,525.07,85498.0,524.1193,526.0832,523.2221,523.4514,85498.0
2025-04-22 13:30:00,525.04,525.75,524.45,525.45,51061.0,523.4215,524.1293,522.8333,523.8302,51061.0
2025-04-22 13:35:00,525.28,526.35,525.26,525.81,25352.0,523.6607,524.7274,523.6408,524.1891,25352.0
2025-04-22 13:40:00,525.85,526.04,525.13,525.71,31222.0,524.229,524.4184,523.5112,524.0894,31222.0
2025-04-22 13:45:00,525.66,525.74,524.42,524.49,21031.0,524.0395,524.1193,522.8034,522.8732,21031.0
2025-04-22 13:50:00,524.46,525.12,524.25,525.07,17874.0,522.8432,523.5012,522.6339,523.4514,17874.0
2025-04-22 13:55:00,525.07,525.22,524.29,524.31,21401.0,523.4514,523.6009,522.6738,522.6937,21401.0
2025-04-22 14:00:00,524.29,525.89,524.18,525.86,26149.0,522.6738,524.2688,522.5641,524.2389,26149.0
2025-04-22 14:05:00,525.86,526.73,525.83,526.32,20593.0,524.2389,525.1062,524.209,524.6975,20593.0
2025-04-22 14:10:00,526.32,526.87,526.19,526.86,22335.0,524.6975,525.2458,524.5679,525.2358,22335.0
2025-04-22 14:15:00,526.83,527.09,526.41,527.03,35427.0,525.2059,525.4651,524.7872,525.4053,35427.0
2025-04-22 14:20:00,526.89,528.12,526.89,527.71,26466.0,525.2658,526.492,525.2658,526.0832,26466.0
2025-04-22 14:25:00,527.7,528.0,527.59,527.8,44814.0,526.0733,526.3723,525.9636,526.173,44814.0
2025-04-22 14:30:00,527.8,528.28,527.76,528.21,26504.0,526.173,526.6515,526.1331,526.5817,26504.0
2025-04-22 14:35:00,528.33,528.66,528.04,528.12,24473.0,526.7013,527.0303,526.4122,526.492,24473.0
2025-04-22 14:40:00,528.05,528.82,528.05,528.5,12749.0,526.4222,527.1898,526.4222,526.8708,12749.0
2025-04-22 14:45:00,528.68,529.07,528.64,528.86,15873.0,527.0502,527.439,527.0104,527.2297,15873.0
2025-04-22 14:50:00,528.84,529.69,528.84,529.27,28814.0,527.2097,528.0571,527.2097,527.6384,28814.0
2025-04-22 14:55:00,529.33,529.67,529.21,529.25,26106.0,527.6982,528.0372,527.5786,527.6185,26106.0
2025-04-22 15:00:00,529.19,529.53,528.87,529.41,27380.0,527.5587,527.8976,527.2397,527.778,27380.0
2025-04-22 15:05:00,529.39,529.54,528.65,528.79,23894.0,527.758,527.9076,527.0203,527.1599,23894.0
2025-04-22 15:10:00,528.76,528.76,528.09,528.1,26983.0,527.13,527.13,526.4621,526.472,26983.0
2025-04-22 15:15:00,528.15,528.33,527.14,527.55,68217.0,526.5219,526.7013,525.515,525.9237,68217.0
2025-04-22 15:20:00,527.59,527.62,526.75,527.29,21700.0,525.9636,525.9935,525.1262,525.6645,21700.0
2025-04-22 15:25:00,527.37,527.75,526.89,527.16,117196.0,525.7443,526.1231,525.2658,525.5349,117196.0
2025-04-22 15:30:00,527.12,527.46,526.8,527.31,39674.0,525.495,525.834,525.176,525.6845,39674.0
2025-04-22 15:35:00,527.12,527.56,526.69,526.74,30054.0,525.495,525.9337,525.0664,525.1162,30054.0
2025-04-22 15:40:00,526.79,528.98,526.67,528.68,32184.0,525.1661,527.3493,525.0464,527.0502,32184.0
2025-04-22 15:45:00,528.54,529.72,528.53,529.64,31602.0,526.9107,528.087,526.9007,528.0073,31602.0
2025-04-22 15:50:00,529.55,529.74,528.13,529.14,47899.0,527.9176,528.107,526.5019,527.5088,47899.0
2025-04-22 15:55:00,529.27,529.96,528.83,529.37,258893.0,527.6384,528.3263,527.1998,527.7381,258893.0
2025-04-23 09:30:00,542.96,544.03,542.52,543.68,130618.0,541.2862,542.3529,540.8476,542.004,130618.0
2025-04-23 09:35:00,543.63,547.39,542.05,543.92,325259.0,541.9542,545.7026,540.379,542.2433,325259.0
2025-04-23 09:40:00,543.92,546.2,543.5,545.39,142120.0,542.2433,544.5162,541.8246,543.7087,142120.0
2025-04-23 09:45:00,545.15,546.85,545.0,546.76,79346.0,543.4695,545.1642,543.3199,545.0745,79346.0
2025-04-23 09:50:00,546.66,547.42,544.89,545.07,95103.0,544.9748,545.7325,543.2103,543.3897,95103.0
2025-04-23 09:55:00,545.01,546.12,544.4,546.12,42053.0,543.3299,544.4365,542.7218,544.4365,42053.0
2025-04-23 10:00:00,546.25,547.84,544.11,546.03,102627.0,544.5661,546.1512,542.4327,544.3468,102627.0
2025-04-23 10:05:00,545.94,546.39,545.2,546.15,15075.0,544.257,544.7056,543.5193,544.4664,15075.0
2025-04-23 10:10:00,546.14,546.88,545.24,545.71,16256.0,544.4564,545.1941,543.5592,544.0277,16256.0
2025-04-23 10:15:00,545.73,545.73,543.38,544.26,12770.0,544.0477,544.0477,541.7049,542.5822,12770.0
2025-04-23 10:20:00,544.13,545.58,543.4,545.44,54686.0,542.4526,543.8981,541.7249,543.7586,54686.0
2025-04-23 10:25:00,545.44,546.62,545.3,546.45,34939.0,543.7586,544.9349,543.619,544.7655,34939.0
2025-04-23 10:30:00,546.31,547.36,546.27,547.19,18674.0,544.6259,545.6727,544.586,545.5032,18674.0
2025-04-23 10:35:00,547.44,547.74,546.63,547.05,12932.0,545.7524,546.0515,544.9449,545.3636,12932.0
2025-04-23 10:40:00,546.81,547.36,545.99,546.83,9103.0,545.1243,545.6727,544.3069,545.1443,9103.0
2025-04-23 10:45:00,546.76,547.28,546.24,546.26,10457.0,545.0745,545.5929,544.5561,544.576,10457.0
2025-04-23 10:50:00,545.86,545.99,545.36,545.5,22929.0,544.1773,544.3069,543.6788,543.8184,22929.0
2025-04-23 10:55:00,545.51,545.63,544.86,545.05,26607.0,543.8284,543.948,543.1804,543.3698,26607.0
2025-04-23 11:00:00,545.11,546.16,543.35,545.37,63955.0,543.4296,544.4764,541.675,543.6888,63955.0
2025-04-23 11:05:00,545.36,545.69,545.0,545.0,11700.0,543.6788,544.0078,543.3199,543.3199,11700.0
2025-04-23 11:10:00,544.67,544.91,544.48,544.85,6430.0,542.9909,543.2302,542.8015,543.1704,6430.0
2025-04-23 11:15:00,544.75,544.8,543.49,543.51,12825.0,543.0707,543.1205,541.8146,541.8345,12825.0
2025-04-23 11:20:00,543.45,543.88,541.09,542.52,67715.0,541.7747,542.2034,539.422,540.8476,67715.0
2025-04-23 11:25:00,542.29,542.6,540.31,541.07,66336.0,540.6183,540.9273,538.6444,539.402,66336.0
2025-04-23 11:30:00,541.1,541.51,539.55,541.07,46568.0,539.432,539.8407,537.8867,539.402,46568.0
2025-04-23 11:35:00,541.09,541.51,540.36,541.5,34428.0,539.422,539.8407,538.6942,539.8307,34428.0
2025-04-23 11:40:00,541.49,541.99,540.33,540.43,18355.0,539.8207,540.3192,538.6643,538.764,18355.0
2025-04-23 11:45:00,540.44,540.78,538.71,538.8,25800.0,538.774,539.1129,537.0493,537.139,25800.0
2025-04-23 11:50:00,538.88,539.42,538.04,539.19,35744.0,537.2188,537.7571,536.3814,537.5278,35744.0
2025-04-23 11:55:00,539.32,540.34,539.26,539.95,17649.0,537.6574,538.6743,537.5976,538.2855,17649.0
2025-04-23 12:00:00,539.95,540.01,539.06,539.67,27258.0,538.2855,538.3453,537.3982,538.0064,27258.0
2025-04-23 12:05:00,539.63,539.97,538.35,538.48,38001.0,537.9665,538.3054,536.6904,536.82,38001.0
2025-04-23 12:10:00,538.51,539.35,538.15,538.9,56668.0,536.8499,537.6873,536.491,537.2387,56668.0
2025-04-23 12:15:00,538.6,538.77,537.13,537.14,23360.0,536.9397,537.1091,535.4742,535.4842,23360.0
2025-04-23 12:20:00,537.02,537.32,536.69,537.08,14162.0,535.3645,535.6636,535.0355,535.4243,14162.0
2025-04-23 12:25:00,537.12,538.9,536.53,538.77,32144.0,535.4642,537.2387,534.876,537.1091,32144.0
2025-04-23 12:30:00,538.82,539.27,538.61,539.12,18399.0,537.159,537.6076,536.9496,537.4581,18399.0
2025-04-23 12:35:00,539.09,540.22,539.08,539.91,17378.0,537.4281,538.5547,537.4182,538.2456,17378.0
2025-04-23 12:40:00,539.82,540.02,539.36,539.93,16320.0,538.1559,538.3553,537.6973,538.2656,16320.0
2025-04-23 12:45:00,539.58,539.93,538.41,538.81,13945.0,537.9166,538.2656,536.7502,537.149,13945.0
2025-04-23 12:50:00,538.39,539.51,538.31,539.47,11245.0,536.7303,537.8469,536.6506,537.807,11245.0
2025-04-23 12:55:00,539.45,541.09,539.34,540.74,25207.0,537.787,539.422,537.6774,539.0731,25207.0
2025-04-23 13:00:00,540.72,540.97,538.67,540.94,27920.0,539.0531,539.3024,537.0094,539.2724,27920.0
2025-04-23 13:05:00,540.98,541.81,540.8,541.53,15767.0,539.3123,540.1398,539.1329,539.8606,15767.0
2025-04-23 13:10:00,541.48,541.67,541.1,541.5,25466.0,539.8108,540.0002,539.432,539.8307,25466.0
2025-04-23 13:15:00,541.55,541.91,541.3,541.68,18748.0,539.8806,540.2395,539.6313,540.0102,18748.0
2025-04-23 13:20:00,541.67,541.91,541.31,541.47,91594.0,540.0002,540.2395,539.6413,539.8008,91594.0
2025-04-23 13:25:00,541.65,542.02,540.76,540.78,22002.0,539.9803,540.3491,539.093,539.1129,22002.0
2025-04-23 13:30:00,540.83,541.32,539.97,540.12,9310.0,539.1628,539.6513,538.3054,538.455,9310.0
2025-04-23 13:35:00,540.14,540.26,538.95,539.35,15042.0,538.4749,538.5945,537.2886,537.6873,15042.0
2025-04-23 13:40:00,539.4,540.03,538.91,540.01,29453.0,537.7372,538.3652,537.2487,538.3453,29453.0
2025-04-23 13:45:00,540.0,540.07,539.27,539.5,23039.0,538.3353,538.4051,537.6076,537.8369,23039.0
2025-04-23 13:50:00,539.55,540.99,539.28,540.85,27048.0,537.8867,539.3223,537.6176,539.1827,27048.0
2025-04-23 13:55:00,540.85,541.48,540.65,540.77,47319.0,539.1827,539.8108,538.9833,539.103,47319.0
2025-04-23 14:00:00,540.86,541.26,539.59,540.42,49854.0,539.1927,539.5915,537.9266,538.754,49854.0
2025-04-23 14:05:00,540.55,540.67,540.07,540.47,12021.0,538.8836,539.0033,538.4051,538.8039,12021.0
2025-04-23 14:10:00,540.4,541.28,539.81,540.56,18007.0,538.7341,539.6114,538.1459,538.8936,18007.0
2025-04-23 14:15:00,540.49,541.4,540.35,540.46,20046.0,538.8238,539.731,538.6843,538.7939,20046.0
2025-04-23 14:20:00,540.48,541.34,539.82,540.1,19269.0,538.8139,539.6712,538.1559,538.435,19269.0
2025-04-23 14:25:00,539.83,540.0,538.8,539.04,15201.0,538.1659,538.3353,537.139,537.3783,15201.0
2025-04-23 14:30:00,539.14,540.24,539.11,539.45,13796.0,537.478,538.5746,537.4481,537.787,13796.0
2025-04-23 14:35:00,539.48,539.64,539.19,539.56,17589.0,537.8169,537.9765,537.5278,537.8967,17589.0
2025-04-23 14:40:00,539.5,539.53,538.47,538.47,18810.0,537.8369,537.8668,536.8101,536.8101,18810.0
2025-04-23 14:45:00,538.52,539.28,538.36,539.14,41879.0,536.8599,537.6176,536.7004,537.478,41879.0
2025-04-23 14:50:00,539.19,539.19,538.38,538.6,80966.0,537.5278,537.5278,536.7203,536.9397,80966.0
2025-04-23 14:55:00,538.64,539.83,538.43,538.82,13670.0,536.9795,538.1659,536.7702,537.159,13670.0
2025-04-23 15:00:00,538.83,539.47,537.55,537.75,24857.0,537.1689,537.807,535.8929,536.0923,24857.0
2025-04-23 15:05:00,537.82,538.71,537.8,538.18,21016.0,536.1621,537.0493,536.1421,536.521,21016.0
2025-04-23 15:10:00,538.14,538.83,537.83,538.11,46309.0,536.4811,537.1689,536.172,536.4512,46309.0
2025-04-23 15:15:00,538.03,538.12,537.44,537.59,81025.0,536.3714,536.4611,535.7832,535.9328,81025.0
2025-04-23 15:20:00,537.61,537.72,536.75,536.87,32445.0,535.9527,536.0624,535.0954,535.215,32445.0
2025-04-23 15:25:00,536.83,537.84,536.58,537.14,23881.0,535.1751,536.182,534.9259,535.4842,23881.0
2025-04-23 15:30:00,537.21,538.23,537.05,537.35,33401.0,535.5539,536.5708,535.3944,535.6935,33401.0
2025-04-23 15:35:00,537.33,537.53,536.37,536.77,36525.0,535.6736,535.873,534.7165,535.1153,36525.0
2025-04-23 15:40:00,536.85,537.62,536.59,537.28,21330.0,535.1951,535.9627,534.9359,535.6237,21330.0
2025-04-23 15:45:00,537.31,537.95,536.5,537.95,24452.0,535.6536,536.2917,534.8461,536.2917,24452.0
2025-04-23 15:50:00,537.98,539.61,537.91,539.34,61133.0,536.3216,537.9465,536.2518,537.6774,61133.0
2025-04-23 15:55:00,539.36,539.49,537.73,537.81,484628.0,537.6973,537.8269,536.0723,536.1521,484628.0
2025-04-24 09:30:00,539.18,539.4,538.3,538.81,101873.0,537.5179,537.7372,536.6406,537.149,101873.0
2025-04-24 09:35:00,538.44,539.21,537.97,539.2,24754.0,536.7802,537.5478,536.3116,537.5378,24754.0
2025-04-24 09:40:00,539.24,540.36,539.2,540.21,17535.0,537.5777,538.6942,537.5378,538.5447,17535.0
2025-04-24 09:45:00,540.3,541.07,540.3,540.79,34434.0,538.6344,539.402,538.6344,539.1229,34434.0
2025-04-24 09:50:00,540.61,541.4,540.6,541.3,15159.0,538.9435,539.731,538.9335,539.6313,15159.0
2025-04-24 09:55:00,541.13,542.18,540.87,542.0,23761.0,539.4619,540.5086,539.2027,540.3292,23761.0
2025-04-24 10:00:00,541.84,542.43,541.58,542.2,25371.0,540.1697,540.7579,539.9105,540.5286,25371.0
2025-04-24 10:05:00,542.28,542.89,542.21,542.79,19658.0,540.6083,541.2164,540.5385,541.1167,19658.0
2025-04-24 10:10:00,542.67,542.73,542.03,542.58,19274.0,540.9971,541.0569,540.3591,540.9074,19274.0
2025-04-24 10:15:00,542.57,543.2,542.08,543.11,31551.0,540.8974,541.5255,540.4089,541.4358,31551.0
2025-04-24 10:20:00,543.16,544.09,543.16,544.06,28599.0,541.4856,542.4127,541.4856,542.3828,28599.0
2025-04-24 10:25:00,544.1,544.88,543.79,544.78,101077.0,542.4227,543.2003,542.1137,543.1006,101077.0
2025-04-24 10:30:00,544.61,545.26,544.59,545.25,55150.0,542.9311,543.5791,542.9112,543.5692,55150.0
2025-04-24 10:35:00,545.31,545.84,545.1,545.3,19064.0,543.629,544.1573,543.4196,543.619,19064.0
2025-04-24 10:40:00,545.38,545.58,544.27,544.58,64694.0,543.6988,543.8981,542.5922,542.9012,64694.0
2025-04-24 10:45:00,544.7,544.7,543.67,544.45,16367.0,543.0209,543.0209,541.994,542.7716,16367.0
2025-04-24 10:50:00,544.36,544.87,544.0,544.78,18349.0,542.6819,543.1903,542.323,543.1006,18349.0
2025-04-24 10:55:00,544.89,545.23,544.75,545.04,25620.0,543.2103,543.5492,543.0707,543.3598,25620.0
2025-04-24 11:00:00,545.06,545.32,544.6,545.32,27934.0,543.3797,543.6389,542.9212,543.6389,27934.0
2025-04-24 11:05:00,545.3,545.57,545.2,545.35,18429.0,543.619,543.8882,543.5193,543.6688,18429.0
2025-04-24 11:10:00,545.39,546.41,545.37,546.16,21423.0,543.7087,544.7256,543.6888,544.4764,21423.0
2025-04-24 11:15:00,546.11,546.35,545.61,545.61,8694.0,544.4265,544.6658,543.928,543.928,8694.0
2025-04-24 11:20:00,545.75,546.01,545.23,545.34,26511.0,544.0676,544.3268,543.5492,543.6589,26511.0
2025-04-24 11:25:00,545.34,545.64,544.65,544.98,18773.0,543.6589,543.958,542.971,543.3,18773.0
2025-04-24 11:30:00,544.88,545.49,544.45,545.49,14313.0,543.2003,543.8084,542.7716,543.8084,14313.0
2025-04-24 11:35:00,545.48,545.56,545.14,545.41,12126.0,543.7984,543.8782,543.4595,543.7287,12126.0
2025-04-24 11:40:00,545.21,545.72,544.94,545.0,12966.0,543.5293,544.0377,543.2601,543.3199,12966.0
2025-04-24 11:45:00,545.05,545.69,544.87,545.45,17866.0,543.3698,544.0078,543.1903,543.7685,17866.0
2025-04-24 11:50:00,545.23,546.39,545.07,546.23,49586.0,543.5492,544.7056,543.3897,544.5461,49586.0
2025-04-24 11:55:00,546.22,546.43,545.01,545.28,23260.0,544.5362,544.7455,543.3299,543.5991,23260.0
2025-04-24 12:00:00,545.34,545.72,544.99,545.47,13289.0,543.6589,544.0377,543.31,543.7885,13289.0
2025-04-24 12:05:00,545.51,545.53,544.82,545.04,19908.0,543.8284,543.8483,543.1405,543.3598,19908.0
2025-04-24 12:10:00,544.96,546.04,544.96,546.03,15498.0,543.2801,544.3567,543.2801,544.3468,15498.0
2025-04-24 12:15:00,545.99,546.81,545.88,546.63,13379.0,544.3069,545.1243,544.1972,544.9449,13379.0
2025-04-24 12:20:00,546.7,546.92,546.42,546.42,18188.0,545.0147,545.234,544.7356,544.7356,18188.0
2025-04-24 12:25:00,546.33,547.41,546.25,546.91,62573.0,544.6458,545.7225,544.5661,545.224,62573.0
2025-04-24 12:30:00,546.96,547.73,546.92,547.5,21816.0,545.2739,546.0415,545.234,545.8122,21816.0
2025-04-24 12:35:00,547.53,547.84,547.46,547.62,14584.0,545.8421,546.1512,545.7723,545.9319,14584.0
2025-04-24 12:40:00,547.7,547.8,547.2,547.49,10433.0,546.0116,546.1113,545.5131,545.8023,10433.0
2025-04-24 12:45:00,547.44,547.5,546.9,547.37,17736.0,545.7524,545.8122,545.2141,545.6826,17736.0
2025-04-24 12:50:00,547.45,547.56,547.17,547.54,17920.0,545.7624,545.872,545.4832,545.8521,17920.0
2025-04-24 12:55:00,547.55,548.39,547.55,548.04,23942.0,545.8621,546.6995,545.8621,546.3506,23942.0
2025-04-24 13:00:00,547.75,548.02,547.38,547.59,13834.0,546.0615,546.3306,545.6926,545.9019,13834.0
2025-04-24 13:05:00,547.74,547.89,547.28,547.29,9790.0,546.0515,546.201,545.5929,545.6029,9790.0
2025-04-24 13:10:00,547.41,547.73,547.29,547.67,15484.0,545.7225,546.0415,545.6029,545.9817,15484.0
2025-04-24 13:15:00,547.69,547.69,546.64,546.8,17893.0,546.0016,546.0016,544.9549,545.1144,17893.0
2025-04-24 13:20:00,546.87,547.38,546.67,547.34,10833.0,545.1842,545.6926,544.9848,545.6527,10833.0
2025-04-24 13:25:00,547.36,547.83,547.36,547.48,33940.0,545.6727,546.1412,545.6727,545.7923,33940.0
2025-04-24 13:30:00,547.53,548.1,547.25,547.32,20989.0,545.8421,546.4104,545.563,545.6328,20989.0
2025-04-24 13:35:00,547.27,547.7,547.18,547.47,20293.0,545.5829,546.0116,545.4932,545.7823,20293.0
2025-04-24 13:40:00,547.44,547.68,547.0,547.28,8686.0,545.7524,545.9917,545.3138,545.5929,8686.0
2025-04-24 13:45:00,547.19,547.59,546.97,547.52,9724.0,545.5032,545.9019,545.2839,545.8322,9724.0
2025-04-24 13:50:00,547.57,548.03,547.36,548.03,16780.0,545.882,546.3406,545.6727,546.3406,16780.0
2025-04-24 13:55:00,548.03,548.03,547.71,547.88,20375.0,546.3406,546.3406,546.0216,546.191,20375.0
2025-04-24 14:00:00,547.78,548.46,547.78,548.22,13536.0,546.0914,546.7693,546.0914,546.53,13536.0
2025-04-24 14:05:00,548.09,548.84,548.09,548.19,43243.0,546.4004,547.1481,546.4004,546.5001,43243.0
2025-04-24 14:10:00,548.26,548.3,547.91,548.13,15570.0,546.5699,546.6098,546.221,546.4403,15570.0
2025-04-24 14:15:00,548.13,548.4,547.64,548.07,18881.0,546.4403,546.7094,545.9518,546.3805,18881.0
2025-04-24 14:20:00,547.94,548.05,547.62,547.89,115239.0,546.2509,546.3605,545.9319,546.201,115239.0
2025-04-24 14:25:00,547.96,548.15,547.95,548.09,21327.0,546.2708,546.4602,546.2608,546.4004,21327.0
2025-04-24 14:30:00,548.01,548.68,547.97,548.68,21047.0,546.3206,546.9886,546.2808,546.9886,21047.0
2025-04-24 14:35:00,548.64,549.0,548.64,548.97,87349.0,546.9487,547.3076,546.9487,547.2777,87349.0
2025-04-24 14:40:00,548.95,549.08,548.69,548.77,27123.0,547.2578,547.3874,546.9986,547.0783,27123.0
2025-04-24 14:45:00,548.8,549.1,548.68,549.03,8714.0,547.1082,547.4073,546.9886,547.3375,8714.0
2025-04-24 14:50:00,549.03,549.4,548.98,549.16,26322.0,547.3375,547.7064,547.2877,547.4671,26322.0
2025-04-24 14:55:00,549.11,549.17,548.65,548.65,17685.0,547.4173,547.4771,546.9587,546.9587,17685.0
2025-04-24 15:00:00,548.62,548.62,547.67,547.72,18302.0,546.9288,546.9288,545.9817,546.0315,18302.0
2025-04-24 15:05:00,547.74,548.01,547.55,547.7,29661.0,546.0515,546.3206,545.8621,546.0116,29661.0
2025-04-24 15:10:00,547.72,547.72,546.83,547.33,26936.0,546.0315,546.0315,545.1443,545.6427,26936.0
2025-04-24 15:15:00,547.36,548.22,547.29,548.03,595351.0,545.6727,546.53,545.6029,546.3406,595351.0
2025-04-24 15:20:00,548.04,548.53,547.8,547.86,31163.0,546.3506,546.839,546.1113,546.1711,31163.0
2025-04-24 15:25:00,547.93,548.28,547.44,547.45,36861.0,546.2409,546.5898,545.7524,545.7624,36861.0
2025-04-24 15:30:00,547.42,548.02,547.36,547.75,31229.0,545.7325,546.3306,545.6727,546.0615,31229.0
2025-04-24 15:35:00,547.72,548.73,547.33,548.57,42003.0,546.0315,547.0384,545.6427,546.8789,42003.0
2025-04-24 15:40:00,548.58,549.04,548.5,548.91,27064.0,546.8889,547.3475,546.8091,547.2179,27064.0
2025-04-24 15:45:00,548.95,549.66,548.87,549.58,28198.0,547.2578,547.9656,547.178,547.8858,28198.0
2025-04-24 15:50:00,549.55,549.89,548.68,549.61,53950.0,547.8559,548.1949,546.9886,547.9157,53950.0
2025-04-24 15:55:00,549.56,549.67,548.97,549.06,264595.0,547.8659,547.9755,547.2777,547.3674,264595.0
2025-04-25 09:30:00,549.21,550.04,548.26,549.47,102252.0,547.5169,548.3444,546.5699,547.7761,102252.0
2025-04-25 09:35:00,549.69,550.54,549.68,550.15,22048.0,547.9955,548.8428,547.9855,548.4541,22048.0
2025-04-25 09:40:00,550.31,550.61,548.9,549.03,18541.0,548.6136,548.9126,547.2079,547.3375,18541.0
2025-04-25 09:45:00,549.06,549.47,548.09,548.17,39501.0,547.3674,547.7761,546.4004,546.4802,39501.0
2025-04-25 09:50:00,548.19,548.58,547.32,547.7,147914.0,546.5001,546.8889,545.6328,546.0116,147914.0
2025-04-25 09:55:00,547.65,548.1,547.35,547.49,18492.0,545.9618,546.4104,545.6627,545.8023,18492.0
2025-04-25 10:00:00,547.51,549.2,547.34,548.22,60107.0,545.8222,547.507,545.6527,546.53,60107.0
2025-04-25 10:05:00,548.17,550.19,548.09,550.04,29206.0,546.4802,548.4939,546.4004,548.3444,29206.0
2025-04-25 10:10:00,550.02,550.5,549.77,550.17,15698.0,548.3245,548.803,548.0752,548.474,15698.0
2025-04-25 10:15:00,550.13,550.38,549.3,549.3,21420.0,548.4341,548.6833,547.6067,547.6067,21420.0
2025-04-25 10:20:00,549.34,549.49,546.54,548.01,73004.0,547.6465,547.7961,544.8552,546.3206,73004.0
2025-04-25 10:25:00,547.85,547.85,546.5,547.22,21034.0,546.1611,546.1611,544.8153,545.5331,21034.0
2025-04-25 10:30:00,547.17,547.91,546.28,547.61,21827.0,545.4832,546.221,544.596,545.9219,21827.0
2025-04-25 10:35:00,547.8,548.46,547.52,548.35,16231.0,546.1113,546.7693,545.8322,546.6596,16231.0
2025-04-25 10:40:00,548.38,549.36,548.38,549.31,11402.0,546.6895,547.6665,546.6895,547.6166,11402.0
2025-04-25 10:45:00,549.32,549.4,548.91,549.35,14497.0,547.6266,547.7064,547.2179,547.6565,14497.0
2025-04-25 10:50:00,549.33,549.52,548.75,549.09,21010.0,547.6366,547.826,547.0584,547.3973,21010.0
2025-04-25 10:55:00,549.2,549.3,548.09,549.02,11449.0,547.507,547.6067,546.4004,547.3275,11449.0
2025-04-25 11:00:00,549.04,549.42,548.41,549.42,9139.0,547.3475,547.7263,546.7194,547.7263,9139.0
2025-04-25 11:05:00,549.05,549.54,549.03,549.33,9936.0,547.3574,547.8459,547.3375,547.6366,9936.0
2025-04-25 11:10:00,549.29,549.86,549.2,549.83,5894.0,547.5967,548.1649,547.507,548.135,5894.0
2025-04-25 11:15:00,549.77,549.94,548.82,549.44,10983.0,548.0752,548.2447,547.1282,547.7462,10983.0
2025-04-25 11:20:00,549.41,550.02,549.41,549.94,14941.0,547.7163,548.3245,547.7163,548.2447,14941.0
2025-04-25 11:25:00,549.8,549.92,548.95,548.95,12254.0,548.1051,548.2248,547.2578,547.2578,12254.0
2025-04-25 11:30:00,549.08,549.4,548.86,549.28,17741.0,547.3874,547.7064,547.168,547.5867,17741.0
2025-04-25 11:35:00,549.13,549.14,548.28,548.76,10979.0,547.4372,547.4472,546.5898,547.0683,10979.0
2025-04-25 11:40:00,548.81,549.39,548.4,548.45,8915.0,547.1182,547.6964,546.7094,546.7593,8915.0
2025-04-25 11:45:00,548.53,548.93,548.31,548.93,6366.0,546.839,547.2378,546.6197,547.2378,6366.0
2025-04-25 11:50:00,548.95,549.63,548.95,549.59,11238.0,547.2578,547.9357,547.2578,547.8958,11238.0
2025-04-25 11:55:00,549.61,549.85,549.46,549.67,18927.0,547.9157,548.155,547.7662,547.9755,18927.0
2025-04-25 12:00:00,549.63,550.05,549.6,549.81,11340.0,547.9357,548.3544,547.9057,548.1151,11340.0
2025-04-25 12:05:00,549.85,550.13,549.56,549.9,15522.0,548.155,548.4341,547.8659,548.2048,15522.0
2025-04-25 12:10:00,549.87,550.22,549.81,550.09,13339.0,548.1749,548.5238,548.1151,548.3942,13339.0
2025-04-25 12:15:00,550.08,550.33,549.97,550.27,40587.0,548.3843,548.6335,548.2746,548.5737,40587.0
2025-04-25 12:20:00,550.29,551.0,550.17,551.0,14982.0,548.5936,549.3014,548.474,549.3014,14982.0
2025-04-25 12:25:00,550.95,551.1,550.83,550.87,33931.0,549.2516,549.4011,549.132,549.1718,33931.0
2025-04-25 12:30:00,550.91,551.1,550.74,551.1,20177.0,549.2117,549.4011,549.0422,549.4011,20177.0
2025-04-25 12:35:00,551.14,551.44,551.1,551.25,27335.0,549.441,549.7401,549.4011,549.5507,27335.0
2025-04-25 12:40:00,551.29,551.68,551.2,551.61,11859.0,549.5905,549.9793,549.5008,549.9096,11859.0
2025-04-25 12:45:00,551.64,551.65,550.65,551.12,10064.0,549.9395,549.9494,548.9525,549.4211,10064.0
2025-04-25 12:50:00,550.95,551.56,550.83,551.55,8527.0,549.2516,549.8597,549.132,549.8497,8527.0
2025-04-25 12:55:00,551.53,551.76,551.43,551.69,12774.0,549.8298,550.0591,549.7301,549.9893,12774.0
2025-04-25 13:00:00,551.67,551.9,551.41,551.66,14397.0,549.9694,550.1987,549.7102,549.9594,14397.0
2025-04-25 13:05:00,551.71,552.26,551.71,552.16,10250.0,550.0092,550.5575,550.0092,550.4579,10250.0
2025-04-25 13:10:00,552.17,552.56,552.16,552.56,16500.0,550.4678,550.8566,550.4579,550.8566,16500.0
2025-04-25 13:15:00,552.45,552.86,552.28,552.86,26418.0,550.747,551.1557,550.5775,551.1557,26418.0
2025-04-25 13:20:00,552.87,553.25,552.78,553.25,98945.0,551.1657,551.5445,551.0759,551.5445,98945.0
2025-04-25 13:25:00,553.09,553.62,553.09,553.52,11026.0,551.385,551.9134,551.385,551.8137,11026.0
2025-04-25 13:30:00,553.52,553.52,552.82,553.15,11546.0,551.8137,551.8137,551.1158,551.4448,11546.0
2025-04-25 13:35:00,553.21,553.4,551.39,551.52,45750.0,551.5046,551.694,549.6902,549.8198,45750.0
2025-04-25 13:40:00,551.37,552.45,551.06,551.6,18963.0,549.6703,550.747,549.3612,549.8996,18963.0
2025-04-25 13:45:00,551.53,551.55,550.4,551.11,28499.0,549.8298,549.8497,548.7033,549.4111,28499.0
2025-04-25 13:50:00,551.16,551.22,549.93,550.02,17481.0,549.4609,549.5208,548.2347,548.3245,17481.0
2025-04-25 13:55:00,550.11,550.51,549.38,550.5,30137.0,548.4142,548.8129,547.6864,548.803,30137.0
2025-04-25 14:00:00,550.48,551.35,550.17,551.13,15108.0,548.783,549.6504,548.474,549.431,15108.0
2025-04-25 14:05:00,551.13,551.81,551.09,551.75,8385.0,549.431,550.1089,549.3912,550.0491,8385.0
2025-04-25 14:10:00,551.9,551.97,551.35,551.44,20734.0,550.1987,550.2684,549.6504,549.7401,20734.0
2025-04-25 14:15:00,551.51,551.97,551.39,551.91,21023.0,549.8099,550.2684,549.6902,550.2086,21023.0
2025-04-25 14:20:00,551.82,552.7,551.67,552.57,15168.0,550.1189,550.9962,549.9694,550.8666,15168.0
2025-04-25 14:25:00,552.6,552.68,552.02,552.37,14111.0,550.8965,550.9763,550.3183,550.6672,14111.0
2025-04-25 14:30:00,552.37,552.58,552.23,552.42,13168.0,550.6672,550.8766,550.5276,550.7171,13168.0
2025-04-25 14:35:00,552.52,553.08,552.46,552.93,19654.0,550.8167,551.375,550.7569,551.2255,19654.0
2025-04-25 14:40:00,553.01,553.3,553.01,553.12,17587.0,551.3052,551.5943,551.3052,551.4149,17587.0
2025-04-25 14:45:00,553.13,553.25,552.93,553.08,11816.0,551.4249,551.5445,551.2255,551.375,11816.0
2025-04-25 14:50:00,553.03,553.04,551.93,552.99,17930.0,551.3252,551.3351,550.2286,551.2853,17930.0
2025-04-25 14:55:00,552.88,552.94,552.23,552.39,12711.0,551.1756,551.2355,550.5276,550.6871,12711.0
2025-04-25 15:00:00,552.38,553.08,552.3,552.97,28036.0,550.6772,551.375,550.5974,551.2654,28036.0
2025-04-25 15:05:00,553.02,553.19,552.73,552.96,19726.0,551.3152,551.4847,551.0261,551.2554,19726.0
2025-04-25 15:10:00,552.97,552.97,552.24,552.51,16642.0,551.2654,551.2654,550.5376,550.8068,16642.0
2025-04-25 15:15:00,552.48,552.84,552.07,552.45,19651.0,550.7769,551.1358,550.3681,550.747,19651.0
2025-04-25 15:20:00,552.47,553.12,552.39,553.01,93453.0,550.7669,551.4149,550.6871,551.3052,93453.0
2025-04-25 15:25:00,553.01,553.03,552.14,552.26,23903.0,551.3052,551.3252,550.4379,550.5575,23903.0
2025-04-25 15:30:00,552.19,552.36,551.64,552.12,15282.0,550.4878,550.6572,549.9395,550.418,15282.0
2025-04-25 15:35:00,551.97,552.39,551.64,551.81,32448.0,550.2684,550.6871,549.9395,550.1089,32448.0
2025-04-25 15:40:00,551.83,552.21,551.35,552.08,14884.0,550.1289,550.5077,549.6504,550.3781,14884.0
2025-04-25 15:45:00,552.13,552.17,551.62,552.0,19739.0,550.4279,550.4678,549.9195,550.2983,19739.0
2025-04-25 15:50:00,552.25,553.4,552.17,553.18,40382.0,550.5476,551.694,550.4678,551.4747,40382.0
2025-04-25 15:55:00,553.19,553.5,552.71,553.12,142374.0,551.4847,551.7937,551.0062,551.4149,142374.0
2025-04-28 09:30:00,554.01,555.06,553.74,553.85,68554.0,552.3022,553.3489,552.033,552.1426,68554.0
2025-04-28 09:35:00,553.91,554.56,553.71,554.18,39543.0,552.2025,552.8505,552.0031,552.4716,39543.0
2025-04-28 09:40:00,554.1,555.85,554.09,555.66,8859.0,552.3919,554.1365,552.3819,553.9471,8859.0
2025-04-28 09:45:00,555.73,556.07,554.62,555.25,72038.0,554.0169,554.3558,552.9103,553.5383,72038.0
2025-04-28 09:50:00,555.19,555.19,554.22,554.24,20581.0,553.4785,553.4785,552.5115,552.5314,20581.0
2025-04-28 09:55:00,554.17,554.17,552.74,552.82,10057.0,552.4617,552.4617,551.0361,551.1158,10057.0
2025-04-28 10:00:00,552.98,553.66,552.25,553.66,27355.0,551.2753,551.9532,550.5476,551.9532,27355.0
2025-04-28 10:05:00,553.78,553.92,553.16,553.64,29583.0,552.0729,552.2124,551.4548,551.9333,29583.0
2025-04-28 10:10:00,553.63,553.82,553.17,553.38,20969.0,551.9233,552.1127,551.4647,551.6741,20969.0
2025-04-28 10:15:00,553.44,554.07,553.37,553.8,15188.0,551.7339,552.362,551.6641,552.0928,15188.0
2025-04-28 10:20:00,553.84,554.53,553.54,554.53,31295.0,552.1327,552.8205,551.8336,552.8205,31295.0
2025-04-28 10:25:00,554.68,554.68,553.43,553.44,20912.0,552.9701,552.9701,551.7239,551.7339,20912.0
2025-04-28 10:30:00,553.55,553.63,552.36,553.15,27600.0,551.8436,551.9233,550.6572,551.4448,27600.0
2025-04-28 10:35:00,553.22,554.22,553.22,553.91,21480.0,551.5146,552.5115,551.5146,552.2025,21480.0
2025-04-28 10:40:00,553.95,554.22,552.89,554.09,38564.0,552.2423,552.5115,551.1856,552.3819,38564.0
2025-04-28 10:45:00,554.12,554.43,554.07,554.4,12018.0,552.4118,552.7209,552.362,552.691,12018.0
2025-04-28 10:50:00,554.35,554.35,553.33,553.51,25044.0,552.6411,552.6411,551.6242,551.8037,25044.0
2025-04-28 10:55:00,553.43,553.62,552.98,553.26,6965.0,551.7239,551.9134,551.2753,551.5545,6965.0
2025-04-28 11:00:00,553.44,553.69,553.17,553.35,25261.0,551.7339,551.9831,551.4647,551.6442,25261.0
2025-04-28 11:05:00,553.17,553.17,551.92,552.09,29479.0,551.4647,551.4647,550.2186,550.3881,29479.0
2025-04-28 11:10:00,552.1,552.72,551.71,552.57,13261.0,550.398,551.0161,550.0092,550.8666,13261.0
2025-04-28 11:15:00,552.22,552.35,551.67,551.74,16271.0,550.5177,550.6473,549.9694,550.0392,16271.0
2025-04-28 11:20:00,551.64,551.7,550.48,550.58,36497.0,549.9395,549.9993,548.783,548.8827,36497.0
2025-04-28 11:25:00,550.56,550.57,549.66,549.83,37453.0,548.8628,548.8728,547.9656,548.135,37453.0
2025-04-28 11:30:00,549.78,550.45,549.75,550.03,14065.0,548.0852,548.7531,548.0553,548.3344,14065.0
2025-04-28 11:35:00,549.9,550.72,549.73,550.61,11503.0,548.2048,549.0223,548.0353,548.9126,11503.0
2025-04-28 11:40:00,550.89,551.11,550.55,550.55,8788.0,549.1918,549.4111,548.8528,548.8528,8788.0
2025-04-28 11:45:00,550.36,550.5,550.03,550.1,10899.0,548.6634,548.803,548.3344,548.4042,10899.0
2025-04-28 11:50:00,550.08,550.89,549.92,550.24,14902.0,548.3843,549.1918,548.2248,548.5438,14902.0
2025-04-28 11:55:00,550.16,550.54,549.76,550.07,16037.0,548.464,548.8428,548.0653,548.3743,16037.0
2025-04-28 12:00:00,550.05,550.22,549.17,549.22,19422.0,548.3544,548.5238,547.4771,547.5269,19422.0
2025-04-28 12:05:00,549.28,549.29,548.73,548.73,11243.0,547.5867,547.5967,547.0384,547.0384,11243.0
2025-04-28 12:10:00,548.88,548.88,548.49,548.77,28564.0,547.188,547.188,546.7992,547.0783,28564.0
2025-04-28 12:15:00,549.05,549.52,549.05,549.3,8501.0,547.3574,547.826,547.3574,547.6067,8501.0
2025-04-28 12:20:00,549.33,549.37,548.66,549.13,24093.0,547.6366,547.6765,546.9686,547.4372,24093.0
2025-04-28 12:25:00,549.05,549.05,548.29,548.67,16247.0,547.3574,547.3574,546.5998,546.9786,16247.0
2025-04-28 12:30:00,548.71,549.35,548.68,548.79,21096.0,547.0185,547.6565,546.9886,547.0982,21096.0
2025-04-28 12:35:00,548.87,549.53,548.83,549.0,7208.0,547.178,547.836,547.1381,547.3076,7208.0
2025-04-28 12:40:00,549.24,549.63,549.11,549.49,11001.0,547.5469,547.9357,547.4173,547.7961,11001.0
2025-04-28 12:45:00,549.54,550.01,549.45,550.01,5593.0,547.8459,548.3145,547.7562,548.3145,5593.0
2025-04-28 12:50:00,549.95,549.95,549.1,549.25,35912.0,548.2547,548.2547,547.4073,547.5568,35912.0
2025-04-28 12:55:00,549.14,549.15,548.54,549.11,32204.0,547.4472,547.4571,546.849,547.4173,32204.0
2025-04-28 13:00:00,549.0,549.38,548.85,548.99,5369.0,547.3076,547.6864,547.1581,547.2976,5369.0
2025-04-28 13:05:00,548.9,549.35,548.5,548.5,13833.0,547.2079,547.6565,546.8091,546.8091,13833.0
2025-04-28 13:10:00,548.42,548.54,547.96,547.96,13887.0,546.7294,546.849,546.2708,546.2708,13887.0
2025-04-28 13:15:00,548.02,548.63,547.73,548.62,12454.0,546.3306,546.9387,546.0415,546.9288,12454.0
2025-04-28 13:20:00,548.67,548.71,548.16,548.26,8910.0,546.9786,547.0185,546.4702,546.5699,8910.0
2025-04-28 13:25:00,548.38,548.85,547.92,547.94,20956.0,546.6895,547.1581,546.2309,546.2509,20956.0
2025-04-28 13:30:00,547.84,548.19,547.61,548.16,8947.0,546.1512,546.5001,545.9219,546.4702,8947.0
2025-04-28 13:35:00,548.18,548.67,547.9,548.67,7410.0,546.4901,546.9786,546.211,546.9786,7410.0
2025-04-28 13:40:00,548.72,549.07,548.45,549.0,11336.0,547.0285,547.3774,546.7593,547.3076,11336.0
2025-04-28 13:45:00,549.0,549.52,548.95,549.37,9676.0,547.3076,547.826,547.2578,547.6765,9676.0
2025-04-28 13:50:00,549.41,549.85,549.41,549.77,23865.0,547.7163,548.155,547.7163,548.0752,23865.0
2025-04-28 13:55:00,549.75,550.42,549.73,550.33,12748.0,548.0553,548.7232,548.0353,548.6335,12748.0
2025-04-28 14:00:00,550.29,550.48,550.14,550.36,7506.0,548.5936,548.783,548.4441,548.6634,7506.0
2025-04-28 14:05:00,550.34,550.64,550.33,550.4,10719.0,548.6435,548.9425,548.6335,548.7033,10719.0
2025-04-28 14:10:00,550.37,550.38,549.97,550.34,10372.0,548.6734,548.6833,548.2746,548.6435,10372.0
2025-04-28 14:15:00,550.36,550.5,549.97,550.16,23274.0,548.6634,548.803,548.2746,548.464,23274.0
2025-04-28 14:20:00,550.2,550.96,550.11,550.95,28734.0,548.5039,549.2616,548.4142,549.2516,28734.0
2025-04-28 14:25:00,550.91,551.36,550.81,551.04,24178.0,549.2117,549.6603,549.112,549.3413,24178.0
2025-04-28 14:30:00,551.13,551.21,550.64,550.68,10281.0,549.431,549.5108,548.9425,548.9824,10281.0
2025-04-28 14:35:00,550.75,551.22,550.74,551.18,6223.0,549.0522,549.5208,549.0422,549.4809,6223.0
2025-04-28 14:40:00,551.2,551.43,551.12,551.21,8323.0,549.5008,549.7301,549.4211,549.5108,8323.0
2025-04-28 14:45:00,551.14,551.52,550.96,551.26,7781.0,549.441,549.8198,549.2616,549.5606,7781.0
2025-04-28 14:50:00,551.24,551.59,551.23,551.49,10399.0,549.5407,549.8896,549.5307,549.7899,10399.0
2025-04-28 14:55:00,551.49,551.56,551.21,551.38,9954.0,549.7899,549.8597,549.5108,549.6803,9954.0
2025-04-28 15:00:00,551.35,552.07,551.21,551.98,26099.0,549.6504,550.3681,549.5108,550.2784,26099.0
2025-04-28 15:05:00,551.95,552.46,551.82,552.35,20648.0,550.2485,550.7569,550.1189,550.6473,20648.0
2025-04-28 15:10:00,552.36,552.52,552.0,552.43,14982.0,550.6572,550.8167,550.2983,550.727,14982.0
2025-04-28 15:15:00,552.44,552.72,552.3,552.69,19881.0,550.737,551.0161,550.5974,550.9862,19881.0
2025-04-28 15:20:00,552.69,553.45,552.62,553.38,20137.0,550.9862,551.7439,550.9164,551.6741,20137.0
2025-04-28 15:25:00,553.21,553.37,553.05,553.14,13071.0,551.5046,551.6641,551.3451,551.4348,13071.0
2025-04-28 15:30:00,553.16,553.47,553.0,553.33,12411.0,551.4548,551.7638,551.2953,551.6242,12411.0
2025-04-28 15:35:00,553.11,553.5,552.64,553.16,16711.0,551.4049,551.7937,550.9364,551.4548,16711.0
2025-04-28 15:40:00,553.04,553.47,552.92,553.35,31844.0,551.3351,551.7638,551.2155,551.6442,31844.0
2025-04-28 15:45:00,553.42,553.78,553.41,553.74,27270.0,551.714,552.0729,551.704,552.033,27270.0
2025-04-28 15:50:00,553.79,554.85,553.79,554.56,28675.0,552.0828,553.1396,552.0828,552.8505,28675.0
2025-04-28 15:55:00,554.53,554.62,553.44,553.51,214307.0,552.8205,552.9103,551.7339,551.8037,214307.0
2025-04-29 09:30:00,551.45,552.39,551.18,552.3,66119.0,549.75,550.6871,549.4809,550.5974,66119.0
2025-04-29 09:35:00,552.28,552.28,551.6,551.9,26561.0,550.5775,550.5775,549.8996,550.1987,26561.0
2025-04-29 09:40:00,552.11,552.93,552.02,552.87,16581.0,550.408,551.2255,550.3183,551.1657,16581.0
2025-04-29 09:45:00,552.88,553.67,552.85,553.57,16577.0,551.1756,551.9632,551.1457,551.8635,16577.0
2025-04-29 09:50:00,553.6,554.26,553.27,553.38,29337.0,551.8934,552.5514,551.5644,551.6741,29337.0
2025-04-29 09:55:00,553.0,553.91,553.0,553.18,15144.0,551.2953,552.2025,551.2953,551.4747,15144.0
2025-04-29 10:00:00,553.07,553.89,552.25,553.78,43736.0,551.3651,552.1825,550.5476,552.0729,43736.0
2025-04-29 10:05:00,553.92,555.4,553.88,554.85,23583.0,552.2124,553.6879,552.1726,553.1396,23583.0
2025-04-29 10:10:00,554.78,554.83,554.01,554.49,17600.0,553.0698,553.1196,552.3022,552.7807,17600.0
2025-04-29 10:15:00,554.43,554.61,553.59,553.8,32338.0,552.7209,552.9003,551.8834,552.0928,32338.0
2025-04-29 10:20:00,553.83,553.84,552.6,552.68,12758.0,552.1227,552.1327,550.8965,550.9763,12758.0
2025-04-29 10:25:00,552.63,552.66,552.03,552.48,11389.0,550.9264,550.9563,550.3283,550.7769,11389.0
2025-04-29 10:30:00,552.5,553.43,552.45,553.43,18085.0,550.7968,551.7239,550.747,551.7239,18085.0
2025-04-29 10:35:00,553.47,554.6,553.4,554.45,13036.0,551.7638,552.8903,551.694,552.7408,13036.0
2025-04-29 10:40:00,554.44,554.61,553.91,554.19,6886.0,552.7308,552.9003,552.2025,552.4816,6886.0
2025-04-29 10:45:00,554.16,554.81,554.11,554.54,19261.0,552.4517,553.0997,552.4018,552.8305,19261.0
2025-04-29 10:50:00,554.5,555.0,554.13,554.97,10666.0,552.7906,553.2891,552.4218,553.2592,10666.0
2025-04-29 10:55:00,555.41,555.6,555.15,555.49,9272.0,553.6978,553.8873,553.4386,553.7776,9272.0
2025-04-29 11:00:00,555.65,555.9,554.75,554.86,13405.0,553.9371,554.1863,553.0399,553.1495,13405.0
2025-04-29 11:05:00,554.98,555.47,554.78,555.17,10229.0,553.2692,553.7577,553.0698,553.4586,10229.0
2025-04-29 11:10:00,555.25,555.26,554.53,554.86,15786.0,553.5383,553.5483,552.8205,553.1495,15786.0
2025-04-29 11:15:00,554.83,555.06,553.98,554.05,10254.0,553.1196,553.3489,552.2722,552.342,10254.0
2025-04-29 11:20:00,554.04,554.34,553.67,554.09,13132.0,552.3321,552.6311,551.9632,552.3819,13132.0
2025-04-29 11:25:00,554.03,555.08,553.94,554.82,13058.0,552.3221,553.3689,552.2324,553.1097,13058.0
2025-04-29 11:30:00,554.86,554.91,553.69,553.9,25206.0,553.1495,553.1994,551.9831,552.1925,25206.0
2025-04-29 11:35:00,553.87,554.5,553.48,554.49,25430.0,552.1626,552.7906,551.7738,552.7807,25430.0
2025-04-29 11:40:00,554.48,555.29,554.35,555.29,10595.0,552.7707,553.5782,552.6411,553.5782,10595.0
2025-04-29 11:45:00,555.29,555.33,554.81,554.93,8730.0,553.5782,553.6181,553.0997,553.2193,8730.0
2025-04-29 11:50:00,555.0,555.32,554.55,554.91,7884.0,553.2891,553.6081,552.8405,553.1994,7884.0
2025-04-29 11:55:00,554.93,554.93,554.23,554.41,27438.0,553.2193,553.2193,552.5215,552.7009,27438.0
2025-04-29 12:00:00,554.53,555.41,554.36,555.26,5619.0,552.8205,553.6978,552.6511,553.5483,5619.0
2025-04-29 12:05:00,555.31,556.04,555.27,555.96,16003.0,553.5981,554.3259,553.5583,554.2461,16003.0
2025-04-29 12:10:00,555.97,556.0,555.71,555.77,26105.0,554.2561,554.286,553.9969,554.0567,26105.0
2025-04-29 12:15:00,555.75,555.8,555.2,555.27,8487.0,554.0368,554.0866,553.4885,553.5583,8487.0
2025-04-29 12:20:00,555.21,555.46,555.06,555.29,7752.0,553.4985,553.7477,553.3489,553.5782,7752.0
2025-04-29 12:25:00,555.19,555.55,555.06,555.49,6190.0,553.4785,553.8374,553.3489,553.7776,6190.0
2025-04-29 12:30:00,555.51,555.76,555.13,555.7,6288.0,553.7975,554.0468,553.4187,553.9869,6288.0
2025-04-29 12:35:00,555.65,555.77,554.92,555.0,23073.0,553.9371,554.0567,553.2093,553.2891,23073.0
2025-04-29 12:40:00,555.04,555.61,555.01,555.49,9225.0,553.329,553.8972,553.2991,553.7776,9225.0
2025-04-29 12:45:00,555.37,555.41,553.79,553.8,10371.0,553.658,553.6978,552.0828,552.0928,10371.0
2025-04-29 12:50:00,554.06,554.27,553.88,554.16,6416.0,552.352,552.5614,552.1726,552.4517,6416.0
2025-04-29 12:55:00,554.19,554.19,553.12,553.64,13253.0,552.4816,552.4816,551.4149,551.9333,13253.0
2025-04-29 13:00:00,553.64,553.95,553.4,553.95,14456.0,551.9333,552.2423,551.694,552.2423,14456.0
2025-04-29 13:05:00,554.05,554.16,553.8,553.98,14112.0,552.342,552.4517,552.0928,552.2722,14112.0
2025-04-29 13:10:00,553.75,554.19,553.6,554.19,7678.0,552.043,552.4816,551.8934,552.4816,7678.0
2025-04-29 13:15:00,554.15,555.24,554.11,555.24,7925.0,552.4417,553.5284,552.4018,553.5284,7925.0
2025-04-29 13:20:00,555.12,555.48,555.02,555.33,8849.0,553.4087,553.7676,553.309,553.6181,8849.0
2025-04-29 13:25:00,555.25,555.39,554.88,555.27,6485.0,553.5383,553.6779,553.1695,553.5583,6485.0
2025-04-29 13:30:00,555.4,555.4,555.17,555.39,15782.0,553.6879,553.6879,553.4586,553.6779,15782.0
2025-04-29 13:35:00,555.36,555.9,555.35,555.9,6038.0,553.648,554.1863,553.638,554.1863,6038.0
2025-04-29 13:40:00,555.98,556.49,555.98,556.45,82409.0,554.2661,554.7745,554.2661,554.7346,82409.0
2025-04-29 13:45:00,556.2,557.73,556.2,557.55,72599.0,554.4854,556.0107,554.4854,555.8312,72599.0
2025-04-29 13:50:00,557.52,557.66,557.01,557.32,23165.0,555.8013,555.9409,555.2929,555.6019,23165.0
2025-04-29 13:55:00,557.34,557.71,557.25,557.27,6621.0,555.6219,555.9907,555.5322,555.5521,6621.0
2025-04-29 14:00:00,557.38,557.91,557.31,557.91,16458.0,555.6618,556.1901,555.592,556.1901,16458.0
2025-04-29 14:05:00,557.86,558.02,557.17,557.52,23869.0,556.1403,556.2998,555.4524,555.8013,23869.0
2025-04-29 14:10:00,557.37,557.4,557.07,557.36,23065.0,555.6518,555.6817,555.3527,555.6418,23065.0
2025-04-29 14:15:00,557.35,557.76,557.24,557.25,13538.0,555.6319,556.0406,555.5222,555.5322,13538.0
2025-04-29 14:20:00,557.42,557.51,556.72,557.19,9478.0,555.7016,555.7914,555.0038,555.4723,9478.0
2025-04-29 14:25:00,557.06,557.72,556.93,557.5,8913.0,555.3428,556.0007,555.2132,555.7814,8913.0
2025-04-29 14:30:00,557.52,557.64,557.1,557.42,12488.0,555.8013,555.921,555.3826,555.7016,12488.0
2025-04-29 14:35:00,557.4,557.84,557.33,557.74,20430.0,555.6817,556.1203,555.6119,556.0207,20430.0
2025-04-29 14:40:00,557.76,557.83,557.36,557.64,13711.0,556.0406,556.1104,555.6418,555.921,13711.0
2025-04-29 14:45:00,557.62,557.62,557.12,557.25,16068.0,555.901,555.901,555.4026,555.5322,16068.0
2025-04-29 14:50:00,557.25,557.38,556.76,557.31,16340.0,555.5322,555.6618,555.0437,555.592,16340.0
2025-04-29 14:55:00,557.31,557.36,556.8,556.88,9607.0,555.592,555.6418,555.0836,555.1633,9607.0
2025-04-29 15:00:00,556.94,557.41,556.89,556.94,12433.0,555.2231,555.6917,555.1733,555.2231,12433.0
2025-04-29 15:05:00,556.95,557.87,556.86,557.26,46367.0,555.2331,556.1503,555.1434,555.5421,46367.0
2025-04-29 15:10:00,557.41,557.61,557.23,557.5,21797.0,555.6917,555.8911,555.5122,555.7814,21797.0
2025-04-29 15:15:00,557.47,557.47,557.04,557.15,21677.0,555.7515,555.7515,555.3228,555.4325,21677.0
2025-04-29 15:20:00,557.2,557.52,556.97,557.45,27454.0,555.4823,555.8013,555.253,555.7315,27454.0
2025-04-29 15:25:00,557.47,557.65,556.94,557.17,18455.0,555.7515,555.9309,555.2231,555.4524,18455.0
2025-04-29 15:30:00,557.3,557.4,557.11,557.36,10829.0,555.582,555.6817,555.3926,555.6418,10829.0
2025-04-29 15:35:00,557.18,557.38,556.78,556.97,50040.0,555.4624,555.6618,555.0636,555.253,50040.0
2025-04-29 15:40:00,557.0,557.1,556.45,556.77,17138.0,555.2829,555.3826,554.7346,555.0536,17138.0
2025-04-29 15:45:00,556.78,557.62,556.59,557.53,19632.0,555.0636,555.901,554.8742,555.8113,19632.0
2025-04-29 15:50:00,557.75,557.8,557.36,557.36,28958.0,556.0306,556.0805,555.6418,555.6418,28958.0
2025-04-29 15:55:00,557.39,557.46,556.52,556.76,106622.0,555.6717,555.7415,554.8044,555.0437,106622.0
2025-04-30 09:30:00,550.13,550.13,548.09,549.02,95267.0,548.4341,548.4341,546.4004,547.3275,95267.0
2025-04-30 09:35:00,549.19,549.27,546.81,546.93,25201.0,547.497,547.5768,545.1243,545.244,25201.0
2025-04-30 09:40:00,546.91,547.12,545.18,546.14,45979.0,545.224,545.4334,543.4994,544.4564,45979.0
2025-04-30 09:45:00,546.1,546.94,545.64,546.81,45532.0,544.4165,545.2539,543.958,545.1243,45532.0
2025-04-30 09:50:00,546.68,546.82,545.22,545.55,33895.0,544.9947,545.1343,543.5392,543.8682,33895.0
2025-04-30 09:55:00,545.58,545.81,544.1,544.5,33485.0,543.8981,544.1274,542.4227,542.8215,33485.0
2025-04-30 10:00:00,544.26,546.23,544.14,545.51,26730.0,542.5822,544.5461,542.4626,543.8284,26730.0
2025-04-30 10:05:00,545.85,546.68,545.29,546.5,23424.0,544.1673,544.9947,543.609,544.8153,23424.0
2025-04-30 10:10:00,546.57,547.59,546.03,547.59,25057.0,544.8851,545.9019,544.3468,545.9019,25057.0
2025-04-30 10:15:00,547.57,547.91,547.06,547.86,22707.0,545.882,546.221,545.3736,546.1711,22707.0
2025-04-30 10:20:00,547.78,548.56,547.53,548.53,16417.0,546.0914,546.869,545.8421,546.839,16417.0
2025-04-30 10:25:00,548.18,549.04,548.13,548.85,44919.0,546.4901,547.3475,546.4403,547.1581,44919.0
2025-04-30 10:30:00,548.85,549.65,548.64,549.11,21512.0,547.1581,547.9556,546.9487,547.4173,21512.0
2025-04-30 10:35:00,549.08,549.08,548.16,548.79,18909.0,547.3874,547.3874,546.4702,547.0982,18909.0
2025-04-30 10:40:00,548.8,549.63,547.91,549.42,30621.0,547.1082,547.9357,546.221,547.7263,30621.0
2025-04-30 10:45:00,549.33,549.46,548.68,549.04,15298.0,547.6366,547.7662,546.9886,547.3475,15298.0
2025-04-30 10:50:00,549.05,550.0,548.32,549.32,18383.0,547.3574,548.3045,546.6297,547.6266,18383.0
2025-04-30 10:55:00,549.26,549.99,548.73,549.55,48212.0,547.5668,548.2945,547.0384,547.8559,48212.0
2025-04-30 11:00:00,549.56,550.67,549.53,550.4,21869.0,547.8659,548.9724,547.836,548.7033,21869.0
2025-04-30 11:05:00,550.42,551.32,550.22,551.2,19848.0,548.7232,549.6204,548.5238,549.5008,19848.0
2025-04-30 11:10:00,551.14,551.52,550.85,551.29,30955.0,549.441,549.8198,549.1519,549.5905,30955.0
2025-04-30 11:15:00,551.24,551.62,551.03,551.45,15147.0,549.5407,549.9195,549.3313,549.75,15147.0
2025-04-30 11:20:00,551.37,552.26,551.33,551.45,16340.0,549.6703,550.5575,549.6304,549.75,16340.0
2025-04-30 11:25:00,551.43,551.88,550.86,551.58,46417.0,549.7301,550.1787,549.1619,549.8796,46417.0
2025-04-30 11:30:00,551.46,552.03,551.43,551.97,15707.0,549.76,550.3283,549.7301,550.2684,15707.0
2025-04-30 11:35:00,552.05,552.09,551.29,551.67,54438.0,550.3482,550.3881,549.5905,549.9694,54438.0
2025-04-30 11:40:00,551.67,552.43,551.39,552.15,98140.0,549.9694,550.727,549.6902,550.4479,98140.0
2025-04-30 11:45:00,552.25,552.32,551.81,552.07,23564.0,550.5476,550.6174,550.1089,550.3681,23564.0
2025-04-30 11:50:00,552.09,552.21,551.2,551.73,26464.0,550.3881,550.5077,549.5008,550.0292,26464.0
2025-04-30 11:55:00,551.68,552.38,551.23,552.06,25661.0,549.9793,550.6772,549.5307,550.3582,25661.0
2025-04-30 12:00:00,552.01,552.36,551.8,552.2,10221.0,550.3083,550.6572,550.099,550.4977,10221.0
2025-04-30 12:05:00,552.25,552.81,552.2,552.26,13320.0,550.5476,551.1059,550.4977,550.5575,13320.0
2025-04-30 12:10:00,552.08,552.24,551.6,551.74,14965.0,550.3781,550.5376,549.8996,550.0392,14965.0
2025-04-30 12:15:00,551.69,551.97,551.32,551.51,18185.0,549.9893,550.2684,549.6204,549.8099,18185.0
2025-04-30 12:20:00,551.58,551.63,550.66,550.71,13037.0,549.8796,549.9295,548.9625,549.0123,13037.0
2025-04-30 12:25:00,550.58,551.03,550.4,550.76,10875.0,548.8827,549.3313,548.7033,549.0622,10875.0
2025-04-30 12:30:00,550.58,550.69,550.16,550.29,26072.0,548.8827,548.9924,548.464,548.5936,26072.0
2025-04-30 12:35:00,550.28,551.75,550.03,551.75,8974.0,548.5837,550.0491,548.3344,550.0491,8974.0
2025-04-30 12:40:00,551.74,552.1,551.55,551.76,10359.0,550.0392,550.398,549.8497,550.0591,10359.0
2025-04-30 12:45:00,551.57,551.85,551.36,551.59,19724.0,549.8697,550.1488,549.6603,549.8896,19724.0
2025-04-30 12:50:00,551.55,552.17,551.55,552.15,7561.0,549.8497,550.4678,549.8497,550.4479,7561.0
2025-04-30 12:55:00,552.15,552.35,551.74,552.1,27374.0,550.4479,550.6473,550.0392,550.398,27374.0
2025-04-30 13:00:00,552.12,552.38,551.88,551.88,5658.0,550.418,550.6772,550.1787,550.1787,5658.0
2025-04-30 13:05:00,551.8,551.8,550.96,551.07,28338.0,550.099,550.099,549.2616,549.3712,28338.0
2025-04-30 13:10:00,551.01,551.01,549.73,550.4,17567.0,549.3114,549.3114,548.0353,548.7033,17567.0
2025-04-30 13:15:00,550.7,551.45,550.65,551.25,11185.0,549.0024,549.75,548.9525,549.5507,11185.0
2025-04-30 13:20:00,551.29,551.48,551.2,551.36,20217.0,549.5905,549.78,549.5008,549.6603,20217.0
2025-04-30 13:25:00,551.37,552.7,551.37,552.66,12256.0,549.6703,550.9962,549.6703,550.9563,12256.0
2025-04-30 13:30:00,552.56,553.32,552.39,553.28,18863.0,550.8566,551.6143,550.6871,551.5744,18863.0
2025-04-30 13:35:00,553.36,553.71,553.06,553.13,19820.0,551.6542,552.0031,551.3551,551.4249,19820.0
2025-04-30 13:40:00,553.01,553.56,552.99,553.55,12951.0,551.3052,551.8535,551.2853,551.8436,12951.0
2025-04-30 13:45:00,553.24,553.32,552.9,553.14,12471.0,551.5345,551.6143,551.1956,551.4348,12471.0
2025-04-30 13:50:00,553.16,553.6,553.16,553.56,11484.0,551.4548,551.8934,551.4548,551.8535,11484.0
2025-04-30 13:55:00,553.58,553.64,552.97,553.09,11181.0,551.8735,551.9333,551.2654,551.385,11181.0
2025-04-30 14:00:00,553.15,553.15,552.58,552.93,14797.0,551.4448,551.4448,550.8766,551.2255,14797.0
2025-04-30 14:05:00,553.07,555.61,552.57,553.69,87777.0,551.3651,553.8972,550.8666,551.9831,87777.0
2025-04-30 14:10:00,553.55,554.88,553.55,553.92,13258.0,551.8436,553.1695,551.8436,552.2124,13258.0
2025-04-30 14:15:00,553.86,554.6,553.86,554.31,10376.0,552.1526,552.8903,552.1526,552.6012,10376.0
2025-04-30 14:20:00,554.42,554.42,553.66,553.96,18013.0,552.7109,552.7109,551.9532,552.2523,18013.0
2025-04-30 14:25:00,554.0,554.25,552.39,553.04,47590.0,552.2922,552.5414,550.6871,551.3351,47590.0
2025-04-30 14:30:00,552.99,553.67,552.94,553.07,16361.0,551.2853,551.9632,551.2355,551.3651,16361.0
2025-04-30 14:35:00,552.97,552.97,551.95,552.21,17977.0,551.2654,551.2654,550.2485,550.5077,17977.0
2025-04-30 14:40:00,552.05,552.35,551.7,551.96,20999.0,550.3482,550.6473,549.9993,550.2585,20999.0
2025-04-30 14:45:00,551.95,553.37,551.94,553.26,11710.0,550.2485,551.6641,550.2385,551.5545,11710.0
2025-04-30 14:50:00,553.24,553.43,552.67,552.73,19797.0,551.5345,551.7239,550.9663,551.0261,19797.0
2025-04-30 14:55:00,552.88,553.05,552.1,552.21,34531.0,551.1756,551.3451,550.398,550.5077,34531.0
2025-04-30 15:00:00,552.21,552.97,552.21,552.83,19045.0,550.5077,551.2654,550.5077,551.1258,19045.0
2025-04-30 15:05:00,552.85,553.1,552.69,552.72,11806.0,551.1457,551.395,550.9862,551.0161,11806.0
2025-04-30 15:10:00,552.75,553.48,552.59,553.44,62970.0,551.046,551.7738,550.8865,551.7339,62970.0
2025-04-30 15:15:00,553.45,553.52,552.99,552.99,16867.0,551.7439,551.8137,551.2853,551.2853,16867.0
2025-04-30 15:20:00,552.95,553.56,552.89,553.06,22342.0,551.2454,551.8535,551.1856,551.3551,22342.0
2025-04-30 15:25:00,552.99,553.02,552.25,552.49,45275.0,551.2853,551.3152,550.5476,550.7868,45275.0
2025-04-30 15:30:00,552.41,552.67,552.18,552.3,265553.0,550.7071,550.9663,550.4778,550.5974,265553.0
2025-04-30 15:35:00,552.28,552.98,552.0,552.51,341337.0,550.5775,551.2753,550.2983,550.8068,341337.0
2025-04-30 15:40:00,552.5,553.85,552.39,553.84,29341.0,550.7968,552.1426,550.6871,552.1327,29341.0
2025-04-30 15:45:00,553.88,555.61,553.88,555.44,35996.0,552.1726,553.8972,552.1726,553.7277,35996.0
2025-04-30 15:50:00,555.38,558.34,555.3,557.66,92189.0,553.6679,556.6188,553.5882,555.9409,92189.0
2025-04-30 15:55:00,557.5,559.07,556.65,557.0,365659.0,555.7814,557.3466,554.934,555.2829,365659.0
2025-05-01 09:30:00,563.01,563.6,561.85,561.94,93203.0,561.2744,561.8626,560.118,560.2077,93203.0
2025-05-01 09:35:00,561.86,563.21,561.71,562.19,26173.0,560.128,561.4738,559.9784,560.4569,26173.0
2025-05-01 09:40:00,562.44,562.9,561.97,562.77,64497.0,560.7062,561.1647,560.2376,561.0351,64497.0
2025-05-01 09:45:00,562.73,563.63,562.61,563.36,32787.0,560.9953,561.8925,560.8756,561.6233,32787.0
2025-05-01 09:50:00,563.4,564.02,563.15,563.51,22316.0,561.6632,562.2813,561.414,561.7729,22316.0
2025-05-01 09:55:00,563.14,563.19,561.44,561.56,24897.0,561.404,561.4539,559.7092,559.8289,24897.0
2025-05-01 10:00:00,562.24,563.89,561.53,562.87,41502.0,560.5068,562.1517,559.799,561.1348,41502.0
2025-05-01 10:05:00,563.05,563.78,562.35,562.58,19339.0,561.3143,562.042,560.6164,560.8457,19339.0
2025-05-01 10:10:00,562.45,563.11,562.13,562.97,12206.0,560.7161,561.3741,560.3971,561.2345,12206.0
2025-05-01 10:15:00,563.06,563.8,563.06,563.36,29254.0,561.3243,562.062,561.3243,561.6233,29254.0
2025-05-01 10:20:00,563.45,564.54,563.45,564.42,23483.0,561.7131,562.7997,561.7131,562.6801,23483.0
2025-05-01 10:25:00,564.37,564.87,564.2,564.8,15616.0,562.6302,563.1287,562.4607,563.0589,15616.0
2025-05-01 10:30:00,564.7,564.7,563.81,564.32,29380.0,562.9592,562.9592,562.0719,562.5804,29380.0
2025-05-01 10:35:00,564.34,565.33,564.24,565.24,19487.0,562.6003,563.5873,562.5006,563.4975,19487.0
2025-05-01 10:40:00,565.33,565.51,564.89,564.96,17407.0,563.5873,563.7667,563.1486,563.2184,17407.0
2025-05-01 10:45:00,564.86,565.56,564.81,565.37,15938.0,563.1187,563.8165,563.0689,563.6271,15938.0
2025-05-01 10:50:00,565.37,565.47,565.18,565.45,11495.0,563.6271,563.7268,563.4377,563.7069,11495.0
2025-05-01 10:55:00,565.5,566.06,565.5,566.04,14862.0,563.7567,564.315,563.7567,564.2951,14862.0
2025-05-01 11:00:00,566.07,566.07,565.36,565.8,12338.0,564.325,564.325,563.6172,564.0558,12338.0
2025-05-01 11:05:00,565.8,566.05,565.67,565.95,25595.0,564.0558,564.305,563.9262,564.2053,25595.0
2025-05-01 11:10:00,565.95,566.19,565.91,566.16,18661.0,564.2053,564.4446,564.1655,564.4147,18661.0
2025-05-01 11:15:00,566.12,566.72,566.02,566.47,56529.0,564.3748,564.973,564.2751,564.7237,56529.0
2025-05-01 11:20:00,566.5,566.5,566.08,566.14,13373.0,564.7536,564.7536,564.3349,564.3948,13373.0
2025-05-01 11:25:00,566.13,566.38,565.96,565.99,22969.0,564.3848,564.634,564.2153,564.2452,22969.0
2025-05-01 11:30:00,565.96,565.96,565.1,565.34,72178.0,564.2153,564.2153,563.358,563.5972,72178.0
2025-05-01 11:35:00,565.38,565.86,565.25,565.35,30577.0,563.6371,564.1156,563.5075,563.6072,30577.0
2025-05-01 11:40:00,565.42,565.46,564.77,564.77,25883.0,563.677,563.7169,563.029,563.029,25883.0
2025-05-01 11:45:00,564.73,564.86,564.47,564.53,14324.0,562.9891,563.1187,562.7299,562.7897,14324.0
2025-05-01 11:50:00,564.43,564.53,564.0,564.03,18653.0,562.69,562.7897,562.2614,562.2913,18653.0
2025-05-01 11:55:00,564.0,564.01,562.35,562.94,53943.0,562.2614,562.2713,560.6164,561.2046,53943.0
2025-05-01 12:00:00,562.99,563.48,562.56,563.05,23286.0,561.2545,561.743,560.8258,561.3143,23286.0
2025-05-01 12:05:00,563.01,563.85,562.99,563.83,12876.0,561.2744,562.1118,561.2545,562.0919,12876.0
2025-05-01 12:10:00,563.84,563.85,563.1,563.15,9430.0,562.1018,562.1118,561.3641,561.414,9430.0
2025-05-01 12:15:00,562.87,562.91,561.95,562.36,21699.0,561.1348,561.1747,560.2177,560.6264,21699.0
2025-05-01 12:20:00,562.42,562.72,562.06,562.11,17128.0,560.6862,560.9853,560.3273,560.3772,17128.0
2025-05-01 12:25:00,562.13,563.21,562.0,562.94,20401.0,560.3971,561.4738,560.2675,561.2046,20401.0
2025-05-01 12:30:00,562.85,563.3,562.78,563.18,18384.0,561.1149,561.5635,561.0451,561.4439,18384.0
2025-05-01 12:35:00,563.27,563.62,563.12,563.27,16266.0,561.5336,561.8825,561.3841,561.5336,16266.0
2025-05-01 12:40:00,563.34,563.34,562.54,563.02,9119.0,561.6034,561.6034,560.8059,561.2844,9119.0
2025-05-01 12:45:00,562.83,562.91,562.03,562.13,11107.0,561.095,561.1747,560.2974,560.3971,11107.0
2025-05-01 12:50:00,562.14,562.73,561.87,562.42,18097.0,560.4071,560.9953,560.1379,560.6862,18097.0
2025-05-01 12:55:00,562.2,562.82,562.16,562.23,18217.0,560.4669,561.085,560.427,560.4968,18217.0
2025-05-01 13:00:00,562.35,563.65,562.29,563.65,10088.0,560.6164,561.9124,560.5566,561.9124,10088.0
2025-05-01 13:05:00,563.71,564.14,563.32,564.09,16441.0,561.9723,562.4009,561.5835,562.3511,16441.0
2025-05-01 13:10:00,564.12,564.19,563.98,564.06,11324.0,562.381,562.4508,562.2414,562.3212,11324.0
2025-05-01 13:15:00,564.1,564.59,564.03,564.42,8920.0,562.361,562.8495,562.2913,562.6801,8920.0
2025-05-01 13:20:00,564.43,564.61,564.35,564.37,8040.0,562.69,562.8695,562.6103,562.6302,8040.0
2025-05-01 13:25:00,564.45,564.45,563.62,563.84,20080.0,562.71,562.71,561.8825,562.1018,20080.0
2025-05-01 13:30:00,563.98,564.36,563.81,564.36,27726.0,562.2414,562.6202,562.0719,562.6202,27726.0
2025-05-01 13:35:00,564.36,564.41,563.8,563.88,26864.0,562.6202,562.6701,562.062,562.1417,26864.0
2025-05-01 13:40:00,563.87,563.87,562.69,562.84,24097.0,562.1318,562.1318,560.9554,561.1049,24097.0
2025-05-01 13:45:00,562.88,563.38,562.61,563.38,27687.0,561.1448,561.6433,560.8756,561.6433,27687.0
2025-05-01 13:50:00,563.51,563.59,562.86,563.32,12976.0,561.7729,561.8526,561.1249,561.5835,12976.0
2025-05-01 13:55:00,563.31,563.56,562.99,563.25,16664.0,561.5735,561.8227,561.2545,561.5137,16664.0
2025-05-01 14:00:00,563.25,563.81,563.18,563.73,16724.0,561.5137,562.0719,561.4439,561.9922,16724.0
2025-05-01 14:05:00,563.75,564.63,563.62,564.47,60621.0,562.0121,562.8894,561.8825,562.7299,60621.0
2025-05-01 14:10:00,564.47,564.75,564.39,564.58,14083.0,562.7299,563.009,562.6502,562.8396,14083.0
2025-05-01 14:15:00,564.58,565.02,564.58,564.83,46278.0,562.8396,563.2782,562.8396,563.0888,46278.0
2025-05-01 14:20:00,564.8,564.81,564.15,564.36,19752.0,563.0589,563.0689,562.4109,562.6202,19752.0
2025-05-01 14:25:00,564.19,564.5,563.7,564.47,9523.0,562.4508,562.7598,561.9623,562.7299,9523.0
2025-05-01 14:30:00,564.55,564.88,564.48,564.73,12485.0,562.8097,563.1386,562.7399,562.9891,12485.0
2025-05-01 14:35:00,564.7,564.76,564.47,564.66,10913.0,562.9592,563.019,562.7299,562.9193,10913.0
2025-05-01 14:40:00,564.75,564.96,564.54,564.81,20229.0,563.009,563.2184,562.7997,563.0689,20229.0
2025-05-01 14:45:00,564.86,565.35,564.67,564.94,51448.0,563.1187,563.6072,562.9293,563.1985,51448.0
2025-05-01 14:50:00,564.99,565.0,564.35,564.45,12371.0,563.2483,563.2583,562.6103,562.71,12371.0
2025-05-01 14:55:00,564.43,564.77,564.32,564.35,10168.0,562.69,563.029,562.5804,562.6103,10168.0
2025-05-01 15:00:00,564.44,564.67,564.03,564.56,12359.0,562.7,562.9293,562.2913,562.8196,12359.0
2025-05-01 15:05:00,564.65,564.68,564.01,564.02,19199.0,562.9094,562.9393,562.2713,562.2813,19199.0
2025-05-01 15:10:00,564.07,564.36,563.57,564.32,35657.0,562.3311,562.6202,561.8327,562.5804,35657.0
2025-05-01 15:15:00,564.32,564.5,564.02,564.37,21671.0,562.5804,562.7598,562.2813,562.6302,21671.0
2025-05-01 15:20:00,564.32,564.65,564.25,564.37,28300.0,562.5804,562.9094,562.5106,562.6302,28300.0
2025-05-01 15:25:00,564.25,564.76,564.25,564.69,24535.0,562.5106,563.019,562.5106,562.9492,24535.0
2025-05-01 15:30:00,564.68,564.78,564.47,564.55,25381.0,562.9393,563.039,562.7299,562.8097,25381.0
2025-05-01 15:35:00,564.42,564.62,564.05,564.06,19748.0,562.6801,562.8794,562.3112,562.3212,19748.0
2025-05-01 15:40:00,564.05,564.18,563.81,564.06,19988.0,562.3112,562.4408,562.0719,562.3212,19988.0
2025-05-01 15:45:00,564.05,564.92,564.04,564.83,34728.0,562.3112,563.1785,562.3012,563.0888,34728.0
2025-05-01 15:50:00,565.0,565.13,562.81,563.05,71485.0,563.2583,563.3879,561.075,561.3143,71485.0
2025-05-01 15:55:00,563.02,563.14,560.53,561.09,294916.0,561.2844,561.404,558.8021,559.3603,294916.0
2025-05-02 09:30:00,567.37,568.13,566.95,567.53,100820.0,565.621,566.3786,565.2023,565.7805,100820.0
2025-05-02 09:35:00,567.57,567.68,566.48,567.61,26185.0,565.8204,565.93,564.7337,565.8602,26185.0
2025-05-02 09:40:00,567.71,567.81,566.96,567.25,67927.0,565.9599,566.0596,565.2122,565.5013,67927.0
2025-05-02 09:45:00,567.56,567.58,566.13,566.35,24307.0,565.8104,565.8303,564.3848,564.6041,24307.0
2025-05-02 09:50:00,566.34,566.62,565.26,566.23,65784.0,564.5941,564.8733,563.5175,564.4845,65784.0
2025-05-02 09:55:00,566.28,566.6,565.73,566.34,7551.0,564.5343,564.8533,563.986,564.5941,7551.0
2025-05-02 10:00:00,566.39,567.47,565.97,566.73,22769.0,564.644,565.7207,564.2253,564.9829,22769.0
2025-05-02 10:05:00,566.89,567.64,566.88,567.46,10429.0,565.1424,565.8901,565.1325,565.7107,10429.0
2025-05-02 10:10:00,567.46,567.9,567.18,567.84,17825.0,565.7107,566.1493,565.4316,566.0895,17825.0
2025-05-02 10:15:00,567.92,568.5,567.87,567.96,26031.0,566.1693,566.7475,566.1194,566.2091,26031.0
2025-05-02 10:20:00,567.97,568.14,567.43,568.1,28826.0,566.2191,566.3886,565.6808,566.3487,28826.0
2025-05-02 10:25:00,568.05,569.03,568.01,569.01,36707.0,566.2989,567.2759,566.259,567.2559,36707.0
2025-05-02 10:30:00,568.95,568.95,568.02,568.31,16746.0,567.1961,567.1961,566.269,566.5581,16746.0
2025-05-02 10:35:00,568.49,568.59,567.88,568.51,9701.0,566.7375,566.8372,566.1294,566.7575,9701.0
2025-05-02 10:40:00,568.48,568.66,567.67,567.73,69221.0,566.7275,566.907,565.92,565.9799,69221.0
2025-05-02 10:45:00,567.76,568.36,567.65,568.04,11074.0,566.0098,566.6079,565.9001,566.2889,11074.0
2025-05-02 10:50:00,567.94,568.29,567.45,568.05,6770.0,566.1892,566.5381,565.7007,566.2989,6770.0
2025-05-02 10:55:00,568.07,568.48,567.85,568.48,22782.0,566.3188,566.7275,566.0995,566.7275,22782.0
2025-05-02 11:00:00,568.51,568.78,568.05,568.28,36914.0,566.7575,567.0266,566.2989,566.5282,36914.0
2025-05-02 11:05:00,568.28,568.55,568.08,568.08,10221.0,566.5282,566.7973,566.3288,566.3288,10221.0
2025-05-02 11:10:00,568.07,568.37,568.0,568.34,17803.0,566.3188,566.6179,566.249,566.588,17803.0
2025-05-02 11:15:00,568.31,568.77,568.19,568.42,41987.0,566.5581,567.0167,566.4384,566.6677,41987.0
2025-05-02 11:20:00,568.33,568.36,567.69,567.89,22548.0,566.578,566.6079,565.94,566.1394,22548.0
2025-05-02 11:25:00,567.77,567.84,567.2,567.35,62089.0,566.0197,566.0895,565.4515,565.601,62089.0
2025-05-02 11:30:00,567.41,568.11,567.17,568.07,34886.0,565.6608,566.3587,565.4216,566.3188,34886.0
2025-05-02 11:35:00,568.09,568.48,567.86,568.47,51627.0,566.3387,566.7275,566.1095,566.7176,51627.0
2025-05-02 11:40:00,568.49,568.61,568.37,568.51,29047.0,566.7375,566.8571,566.6179,566.7575,29047.0
2025-05-02 11:45:00,568.5,568.88,568.5,568.82,26445.0,566.7475,567.1263,566.7475,567.0665,26445.0
2025-05-02 11:50:00,568.8,568.92,568.33,568.46,37717.0,567.0466,567.1662,566.578,566.7076,37717.0
2025-05-02 11:55:00,568.67,569.07,568.67,568.88,32971.0,566.917,567.3157,566.917,567.1263,32971.0
2025-05-02 12:00:00,569.0,570.51,568.88,570.32,113046.0,567.2459,568.7513,567.1263,568.5619,113046.0
2025-05-02 12:05:00,570.56,570.56,569.7,569.86,13438.0,568.8011,568.8011,567.9438,568.1033,13438.0
2025-05-02 12:10:00,569.89,570.65,569.66,570.51,37110.0,568.1332,568.8909,567.9039,568.7513,37110.0
2025-05-02 12:15:00,570.6,570.6,570.19,570.52,8976.0,568.841,568.841,568.4323,568.7613,8976.0
2025-05-02 12:20:00,570.5,570.53,570.07,570.07,7593.0,568.7413,568.7712,568.3126,568.3126,7593.0
2025-05-02 12:25:00,570.06,570.42,569.84,569.89,20262.0,568.3027,568.6616,568.0834,568.1332,20262.0
2025-05-02 12:30:00,569.91,570.29,569.91,570.17,11576.0,568.1531,568.532,568.1531,568.4123,11576.0
2025-05-02 12:35:00,570.15,570.77,569.97,570.62,19291.0,568.3924,569.0105,568.213,568.8609,19291.0
2025-05-02 12:40:00,570.65,570.72,570.18,570.56,6740.0,568.8909,568.9606,568.4223,568.8011,6740.0
2025-05-02 12:45:00,570.58,570.58,570.36,570.36,8772.0,568.8211,568.8211,568.6018,568.6018,8772.0
2025-05-02 12:50:00,570.4,570.46,570.0,570.4,22085.0,568.6416,568.7014,568.2429,568.6416,22085.0
2025-05-02 12:55:00,570.32,570.43,570.17,570.17,6861.0,568.5619,568.6715,568.4123,568.4123,6861.0
2025-05-02 13:00:00,570.21,570.43,569.93,570.19,9149.0,568.4522,568.6715,568.1731,568.4323,9149.0
2025-05-02 13:05:00,570.1,570.28,569.63,569.69,49083.0,568.3426,568.522,567.874,567.9338,49083.0
2025-05-02 13:10:00,569.61,569.73,569.39,569.58,6467.0,567.8541,567.9737,567.6347,567.8242,6467.0
2025-05-02 13:15:00,569.65,569.65,569.16,569.4,11867.0,567.8939,567.8939,567.4054,567.6447,11867.0
2025-05-02 13:20:00,569.36,569.99,569.22,569.25,10751.0,567.6048,568.2329,567.4653,567.4952,10751.0
2025-05-02 13:25:00,569.33,569.69,569.08,569.56,8665.0,567.5749,567.9338,567.3257,567.8042,8665.0
2025-05-02 13:30:00,569.46,569.57,569.27,569.27,38513.0,567.7045,567.8142,567.5151,567.5151,38513.0
2025-05-02 13:35:00,569.37,569.72,569.23,569.71,9130.0,567.6148,567.9637,567.4752,567.9538,9130.0
2025-05-02 13:40:00,569.69,569.91,569.41,569.87,10740.0,567.9338,568.1531,567.6547,568.1133,10740.0
2025-05-02 13:45:00,569.86,570.29,569.77,569.77,20872.0,568.1033,568.532,568.0136,568.0136,20872.0
2025-05-02 13:50:00,569.86,570.12,569.53,570.04,25507.0,568.1033,568.3625,567.7743,568.2827,25507.0
2025-05-02 13:55:00,569.91,569.98,569.8,569.92,10211.0,568.1531,568.2229,568.0435,568.1631,10211.0
2025-05-02 14:00:00,569.88,570.3,569.83,570.29,10177.0,568.1232,568.5419,568.0734,568.532,10177.0
2025-05-02 14:05:00,570.31,570.48,570.31,570.41,7995.0,568.5519,568.7214,568.5519,568.6516,7995.0
2025-05-02 14:10:00,570.38,570.63,570.33,570.54,20671.0,568.6217,568.8709,568.5718,568.7812,20671.0
2025-05-02 14:15:00,570.49,570.61,570.39,570.52,28268.0,568.7313,568.851,568.6317,568.7613,28268.0
2025-05-02 14:20:00,570.43,570.49,570.18,570.49,8383.0,568.6715,568.7313,568.4223,568.7313,8383.0
2025-05-02 14:25:00,570.4,570.52,570.38,570.47,6446.0,568.6416,568.7613,568.6217,568.7114,6446.0
2025-05-02 14:30:00,570.36,570.64,570.36,570.57,13469.0,568.6018,568.8809,568.6018,568.8111,13469.0
2025-05-02 14:35:00,570.59,571.06,570.55,570.79,28377.0,568.831,569.2996,568.7912,569.0304,28377.0
2025-05-02 14:40:00,570.77,570.9,570.58,570.71,13388.0,569.0105,569.1401,568.8211,568.9507,13388.0
2025-05-02 14:45:00,570.74,570.74,569.45,569.45,28381.0,568.9806,568.9806,567.6946,567.6946,28381.0
2025-05-02 14:50:00,569.51,570.06,569.18,570.01,45756.0,567.7544,568.3027,567.4254,568.2528,45756.0
2025-05-02 14:55:00,570.0,570.2,569.68,569.78,55293.0,568.2429,568.4422,567.9238,568.0235,55293.0
2025-05-02 15:00:00,569.75,569.81,569.2,569.2,16310.0,567.9936,568.0534,567.4453,567.4453,16310.0
2025-05-02 15:05:00,569.21,569.68,568.9,569.64,9199.0,567.4553,567.9238,567.1463,567.884,9199.0
2025-05-02 15:10:00,569.63,569.68,569.1,569.42,94589.0,567.874,567.9238,567.3456,567.6646,94589.0
2025-05-02 15:15:00,569.36,570.17,569.35,570.16,61089.0,567.6048,568.4123,567.5949,568.4024,61089.0
2025-05-02 15:20:00,570.12,570.56,570.04,570.47,88544.0,568.3625,568.8011,568.2827,568.7114,88544.0
2025-05-02 15:25:00,570.39,570.61,570.34,570.35,41383.0,568.6317,568.851,568.5818,568.5918,41383.0
2025-05-02 15:30:00,570.26,570.42,569.85,570.16,16095.0,568.5021,568.6616,568.0933,568.4024,16095.0
2025-05-02 15:35:00,570.14,570.43,569.8,570.32,29024.0,568.3824,568.6715,568.0435,568.5619,29024.0
2025-05-02 15:40:00,570.35,570.5,570.06,570.19,83255.0,568.5918,568.7413,568.3027,568.4323,83255.0
2025-05-02 15:45:00,570.1,570.1,568.74,568.9,30670.0,568.3426,568.3426,566.9867,567.1463,30670.0
2025-05-02 15:50:00,568.94,570.3,568.94,569.92,117726.0,567.1861,568.5419,567.1861,568.1631,117726.0
2025-05-02 15:55:00,569.77,570.0,569.11,569.31,137388.0,568.0136,568.2429,567.3556,567.555,137388.0
2025-05-05 09:30:00,565.29,565.7,564.75,565.54,85461.0,563.5474,563.9561,563.009,563.7966,85461.0
2025-05-05 09:35:00,565.51,565.79,565.17,565.17,9969.0,563.7667,564.0458,563.4277,563.4277,9969.0
2025-05-05 09:40:00,565.16,565.47,564.62,565.19,20106.0,563.4178,563.7268,562.8794,563.4477,20106.0
2025-05-05 09:45:00,565.19,565.57,564.9,565.32,19408.0,563.4477,563.8265,563.1586,563.5773,19408.0
2025-05-05 09:50:00,565.35,565.35,564.41,565.05,152463.0,563.6072,563.6072,562.6701,563.3081,152463.0
2025-05-05 09:55:00,565.22,565.96,564.95,565.8,26992.0,563.4776,564.2153,563.2084,564.0558,26992.0
2025-05-05 10:00:00,565.76,566.93,565.75,565.81,29806.0,564.0159,565.1823,564.006,564.0658,29806.0
2025-05-05 10:05:00,565.61,566.22,565.15,566.07,22882.0,563.8664,564.4745,563.4078,564.325,22882.0
2025-05-05 10:10:00,565.98,566.52,565.76,565.82,15698.0,564.2353,564.7736,564.0159,564.0757,15698.0
2025-05-05 10:15:00,565.89,566.81,565.89,566.54,14477.0,564.1455,565.0627,564.1455,564.7935,14477.0
2025-05-05 10:20:00,566.7,566.76,565.9,565.97,15497.0,564.953,565.0128,564.1555,564.2253,15497.0
2025-05-05 10:25:00,566.0,566.52,565.97,566.38,10575.0,564.2552,564.7736,564.2253,564.634,10575.0
2025-05-05 10:30:00,566.35,566.42,565.67,565.67,10761.0,564.6041,564.6739,563.9262,563.9262,10761.0
2025-05-05 10:35:00,565.68,567.11,565.6,566.87,29949.0,563.9362,565.3618,563.8564,565.1225,29949.0
2025-05-05 10:40:00,566.76,567.43,566.73,567.14,10665.0,565.0128,565.6808,564.9829,565.3917,10665.0
2025-05-05 10:45:00,567.18,567.42,567.04,567.26,12683.0,565.4316,565.6708,565.292,565.5113,12683.0
2025-05-05 10:50:00,567.26,567.58,567.01,567.48,26164.0,565.5113,565.8303,565.2621,565.7306,26164.0
2025-05-05 10:55:00,567.65,567.84,567.49,567.64,9636.0,565.9001,566.0895,565.7406,565.8901,9636.0
2025-05-05 11:00:00,567.68,567.86,567.57,567.78,11267.0,565.93,566.1095,565.8204,566.0297,11267.0
2025-05-05 11:05:00,567.63,567.8,567.23,567.37,42518.0,565.8802,566.0496,565.4814,565.621,42518.0
2025-05-05 11:10:00,567.25,567.57,567.2,567.34,20167.0,565.5013,565.8204,565.4515,565.5911,20167.0
2025-05-05 11:15:00,567.35,567.49,567.13,567.48,6486.0,565.601,565.7406,565.3817,565.7306,6486.0
2025-05-05 11:20:00,567.57,567.94,567.5,567.76,12926.0,565.8204,566.1892,565.7506,566.0098,12926.0
2025-05-05 11:25:00,567.7,567.72,567.2,567.47,13396.0,565.95,565.9699,565.4515,565.7207,13396.0
2025-05-05 11:30:00,567.46,567.7,566.99,567.0,6802.0,565.7107,565.95,565.2421,565.2521,6802.0
2025-05-05 11:35:00,567.0,567.06,566.55,566.62,7910.0,565.2521,565.3119,564.8035,564.8733,7910.0
2025-05-05 11:40:00,566.67,567.26,566.61,567.16,17792.0,564.9231,565.5113,564.8633,565.4116,17792.0
2025-05-05 11:45:00,567.2,567.52,566.97,567.13,24896.0,565.4515,565.7705,565.2222,565.3817,24896.0
2025-05-05 11:50:00,567.09,567.79,567.09,567.79,9777.0,565.3418,566.0397,565.3418,566.0397,9777.0
2025-05-05 11:55:00,567.71,567.74,567.42,567.66,9347.0,565.9599,565.9898,565.6708,565.9101,9347.0
2025-05-05 12:00:00,567.66,568.17,567.47,568.07,16675.0,565.9101,566.4185,565.7207,566.3188,16675.0
2025-05-05 12:05:00,568.05,568.43,567.91,567.97,13247.0,566.2989,566.6777,566.1593,566.2191,13247.0
2025-05-05 12:10:00,568.11,568.31,567.93,567.97,6865.0,566.3587,566.5581,566.1792,566.2191,6865.0
2025-05-05 12:15:00,567.99,568.32,567.96,568.25,6559.0,566.2391,566.568,566.2091,566.4983,6559.0
2025-05-05 12:20:00,568.29,568.46,568.1,568.31,7809.0,566.5381,566.7076,566.3487,566.5581,7809.0
2025-05-05 12:25:00,568.22,568.58,568.07,568.42,6672.0,566.4683,566.8272,566.3188,566.6677,6672.0
2025-05-05 12:30:00,568.34,568.36,567.93,568.07,17075.0,566.588,566.6079,566.1792,566.3188,17075.0
2025-05-05 12:35:00,568.04,568.28,568.02,568.28,7730.0,566.2889,566.5282,566.269,566.5282,7730.0
2025-05-05 12:40:00,568.29,568.53,568.28,568.43,6940.0,566.5381,566.7774,566.5282,566.6777,6940.0
2025-05-05 12:45:00,568.35,568.53,568.31,568.52,4686.0,566.5979,566.7774,566.5581,566.7674,4686.0
2025-05-05 12:50:00,568.48,568.63,568.26,568.49,7038.0,566.7275,566.8771,566.5082,566.7375,7038.0
2025-05-05 12:55:00,568.5,568.51,568.26,568.36,11108.0,566.7475,566.7575,566.5082,566.6079,11108.0
2025-05-05 13:00:00,568.04,568.2,567.97,568.13,20450.0,566.2889,566.4484,566.2191,566.3786,20450.0
2025-05-05 13:05:00,568.07,568.18,568.0,568.08,3404.0,566.3188,566.4285,566.249,566.3288,3404.0
2025-05-05 13:10:00,568.15,568.34,567.91,567.92,9786.0,566.3986,566.588,566.1593,566.1693,9786.0
2025-05-05 13:15:00,567.72,568.05,567.54,567.83,9465.0,565.9699,566.2989,565.7904,566.0795,9465.0
2025-05-05 13:20:00,567.84,567.87,567.6,567.68,23091.0,566.0895,566.1194,565.8503,565.93,23091.0
2025-05-05 13:25:00,567.75,567.96,567.65,567.86,5803.0,565.9998,566.2091,565.9001,566.1095,5803.0
2025-05-05 13:30:00,567.82,568.44,567.79,568.15,17610.0,566.0696,566.6877,566.0397,566.3986,17610.0
2025-05-05 13:35:00,568.21,568.46,568.18,568.31,18377.0,566.4584,566.7076,566.4285,566.5581,18377.0
2025-05-05 13:40:00,568.31,568.35,568.1,568.15,37804.0,566.5581,566.5979,566.3487,566.3986,37804.0
2025-05-05 13:45:00,568.15,568.59,568.15,568.57,12707.0,566.3986,566.8372,566.3986,566.8173,12707.0
2025-05-05 13:50:00,568.48,568.76,568.44,568.57,9268.0,566.7275,567.0067,566.6877,566.8173,9268.0
2025-05-05 13:55:00,568.39,568.6,568.34,568.39,58248.0,566.6378,566.8472,566.588,566.6378,58248.0
2025-05-05 14:00:00,568.36,568.63,568.25,568.58,8316.0,566.6079,566.8771,566.4983,566.8272,8316.0
2025-05-05 14:05:00,568.61,568.93,568.6,568.82,9615.0,566.8571,567.1762,566.8472,567.0665,9615.0
2025-05-05 14:10:00,568.76,569.03,568.7,568.98,25166.0,567.0067,567.2759,566.9469,567.226,25166.0
2025-05-05 14:15:00,568.98,569.01,568.74,568.77,80792.0,567.226,567.2559,566.9867,567.0167,80792.0
2025-05-05 14:20:00,568.78,568.96,568.78,568.86,17319.0,567.0266,567.2061,567.0266,567.1064,17319.0
2025-05-05 14:25:00,568.91,569.08,568.83,568.83,8807.0,567.1562,567.3257,567.0765,567.0765,8807.0
2025-05-05 14:30:00,568.82,569.17,568.8,569.09,22779.0,567.0665,567.4154,567.0466,567.3357,22779.0
2025-05-05 14:35:00,569.15,569.21,569.04,569.19,10359.0,567.3955,567.4553,567.2858,567.4354,10359.0
2025-05-05 14:40:00,569.17,569.34,569.11,569.26,11281.0,567.4154,567.5849,567.3556,567.5051,11281.0
2025-05-05 14:45:00,569.25,569.27,569.03,569.1,16977.0,567.4952,567.5151,567.2759,567.3456,16977.0
2025-05-05 14:50:00,569.13,569.17,568.78,568.84,19673.0,567.3755,567.4154,567.0266,567.0864,19673.0
2025-05-05 14:55:00,568.77,568.77,568.43,568.46,30685.0,567.0167,567.0167,566.6777,566.7076,30685.0
2025-05-05 15:00:00,568.4,568.4,567.79,568.27,12548.0,566.6478,566.6478,566.0397,566.5182,12548.0
2025-05-05 15:05:00,568.33,568.45,568.03,568.04,11197.0,566.578,566.6976,566.2789,566.2889,11197.0
2025-05-05 15:10:00,568.02,568.11,567.8,567.94,18339.0,566.269,566.3587,566.0496,566.1892,18339.0
2025-05-05 15:15:00,567.98,568.28,567.93,567.93,8552.0,566.2291,566.5282,566.1792,566.1792,8552.0
2025-05-05 15:20:00,567.89,567.98,567.32,567.38,42538.0,566.1394,566.2291,565.5711,565.6309,42538.0
2025-05-05 15:25:00,567.33,567.68,567.24,567.46,20821.0,565.5811,565.93,565.4914,565.7107,20821.0
2025-05-05 15:30:00,567.37,567.61,567.31,567.51,13794.0,565.621,565.8602,565.5612,565.7605,13794.0
2025-05-05 15:35:00,567.55,568.03,567.55,567.71,8602.0,565.8004,566.2789,565.8004,565.9599,8602.0
2025-05-05 15:40:00,567.6,567.84,567.02,567.2,17851.0,565.8503,566.0895,565.272,565.4515,17851.0
2025-05-05 15:45:00,567.25,567.26,566.49,566.86,22749.0,565.5013,565.5113,564.7437,565.1125,22749.0
2025-05-05 15:50:00,566.83,567.03,565.85,566.1,78609.0,565.0826,565.282,564.1057,564.3549,78609.0
2025-05-05 15:55:00,566.06,566.27,565.78,566.21,229912.0,564.315,564.5244,564.0359,564.4645,229912.0
2025-05-06 09:30:00,560.6,561.81,560.3,561.72,76978.0,558.8718,560.0781,558.5728,559.9884,76978.0
2025-05-06 09:35:00,561.69,562.28,561.48,562.18,23253.0,559.9585,560.5467,559.7491,560.447,23253.0
2025-05-06 09:40:00,562.05,562.19,561.82,561.84,17156.0,560.3174,560.4569,560.0881,560.108,17156.0
2025-05-06 09:45:00,561.84,562.07,560.57,560.64,50994.0,560.108,560.3373,558.8419,558.9117,50994.0
2025-05-06 09:50:00,560.57,560.61,559.6,559.74,23625.0,558.8419,558.8818,557.8749,558.0145,23625.0
2025-05-06 09:55:00,559.86,560.47,559.62,560.06,17158.0,558.1341,558.7422,557.8949,558.3335,17158.0
2025-05-06 10:00:00,560.06,560.91,559.39,560.75,1075803.0,558.3335,559.1809,557.6656,559.0214,1075803.0
2025-05-06 10:05:00,560.72,561.34,560.58,561.29,21717.0,558.9915,559.6096,558.8519,559.5597,21717.0
2025-05-06 10:10:00,561.31,561.88,561.18,561.45,25942.0,559.5796,560.1479,559.45,559.7192,25942.0
2025-05-06 10:15:00,561.49,562.57,561.49,562.53,14373.0,559.7591,560.8358,559.7591,560.7959,14373.0
2025-05-06 10:20:00,562.62,563.47,562.62,563.05,22417.0,560.8856,561.733,560.8856,561.3143,22417.0
2025-05-06 10:25:00,563.2,563.36,562.9,563.14,16502.0,561.4638,561.6233,561.1647,561.404,16502.0
2025-05-06 10:30:00,563.27,563.97,563.1,563.65,13267.0,561.5336,562.2314,561.3641,561.9124,13267.0
2025-05-06 10:35:00,563.6,563.68,563.08,563.39,60697.0,561.8626,561.9423,561.3442,561.6532,60697.0
2025-05-06 10:40:00,563.52,563.52,563.12,563.37,19056.0,561.7828,561.7828,561.3841,561.6333,19056.0
2025-05-06 10:45:00,563.44,564.07,563.38,563.69,23028.0,561.7031,562.3311,561.6433,561.9523,23028.0
2025-05-06 10:50:00,563.6,563.6,563.02,563.25,21296.0,561.8626,561.8626,561.2844,561.5137,21296.0
2025-05-06 10:55:00,563.27,563.69,563.09,563.43,15509.0,561.5336,561.9523,561.3542,561.6931,15509.0
2025-05-06 11:00:00,563.41,564.0,563.41,563.79,16396.0,561.6732,562.2614,561.6732,562.052,16396.0
2025-05-06 11:05:00,563.77,563.96,563.16,563.16,12691.0,562.0321,562.2215,561.4239,561.4239,12691.0
2025-05-06 11:10:00,563.29,563.74,563.21,563.62,26192.0,561.5535,562.0022,561.4738,561.8825,26192.0
2025-05-06 11:15:00,563.62,563.85,563.36,563.79,14127.0,561.8825,562.1118,561.6233,562.052,14127.0
2025-05-06 11:20:00,563.85,564.48,563.79,564.32,15494.0,562.1118,562.7399,562.052,562.5804,15494.0
2025-05-06 11:25:00,564.32,564.39,564.0,564.29,16059.0,562.5804,562.6502,562.2614,562.5505,16059.0
2025-05-06 11:30:00,564.32,564.61,563.81,564.54,53819.0,562.5804,562.8695,562.0719,562.7997,53819.0
2025-05-06 11:35:00,564.55,564.55,564.26,564.32,17329.0,562.8097,562.8097,562.5206,562.5804,17329.0
2025-05-06 11:40:00,564.4,564.4,563.34,563.35,18440.0,562.6601,562.6601,561.6034,561.6134,18440.0
2025-05-06 11:45:00,563.48,563.74,563.32,563.67,10300.0,561.743,562.0022,561.5835,561.9324,10300.0
2025-05-06 11:50:00,563.62,563.68,562.84,563.01,38401.0,561.8825,561.9423,561.1049,561.2744,38401.0
2025-05-06 11:55:00,563.0,563.25,562.94,563.0,15373.0,561.2644,561.5137,561.2046,561.2644,15373.0
2025-05-06 12:00:00,563.03,563.48,562.97,563.37,9794.0,561.2943,561.743,561.2345,561.6333,9794.0
2025-05-06 12:05:00,563.42,563.42,562.82,562.87,9771.0,561.6831,561.6831,561.085,561.1348,9771.0
2025-05-06 12:10:00,562.91,566.0,562.89,565.61,50131.0,561.1747,564.2552,561.1548,563.8664,50131.0
2025-05-06 12:15:00,565.52,565.59,564.56,564.88,31049.0,563.7767,563.8465,562.8196,563.1386,31049.0
2025-05-06 12:20:00,564.84,565.03,562.89,563.12,40097.0,563.0988,563.2882,561.1548,561.3841,40097.0
2025-05-06 12:25:00,563.15,563.58,563.01,563.23,17047.0,561.414,561.8427,561.2744,561.4937,17047.0
2025-05-06 12:30:00,563.21,563.82,563.15,563.73,25412.0,561.4738,562.0819,561.414,561.9922,25412.0
2025-05-06 12:35:00,563.73,564.08,563.47,563.62,19122.0,561.9922,562.3411,561.733,561.8825,19122.0
2025-05-06 12:40:00,563.7,563.77,562.62,562.77,34801.0,561.9623,562.0321,560.8856,561.0351,34801.0
2025-05-06 12:45:00,562.68,562.86,562.42,562.64,12358.0,560.9454,561.1249,560.6862,560.9055,12358.0
2025-05-06 12:50:00,562.62,562.62,562.02,562.37,14833.0,560.8856,560.8856,560.2875,560.6364,14833.0
2025-05-06 12:55:00,562.34,562.5,561.81,561.85,12906.0,560.6065,560.766,560.0781,560.118,12906.0
2025-05-06 13:00:00,561.85,562.84,561.85,562.28,26747.0,560.118,561.1049,560.118,560.5467,26747.0
2025-05-06 13:05:00,562.34,563.08,562.26,562.95,12899.0,560.6065,561.3442,560.5267,561.2146,12899.0
2025-05-06 13:10:00,562.74,563.01,562.51,562.93,12394.0,561.0052,561.2744,560.7759,561.1947,12394.0
2025-05-06 13:15:00,562.89,563.25,562.84,563.09,8706.0,561.1548,561.5137,561.1049,561.3542,8706.0
2025-05-06 13:20:00,563.02,563.03,561.98,562.07,12788.0,561.2844,561.2943,560.2476,560.3373,12788.0
2025-05-06 13:25:00,562.13,562.59,561.92,562.3,9651.0,560.3971,560.8557,560.1878,560.5666,9651.0
2025-05-06 13:30:00,562.33,562.68,562.33,562.58,7071.0,560.5965,560.9454,560.5965,560.8457,7071.0
2025-05-06 13:35:00,562.6,562.74,561.83,561.85,15796.0,560.8657,561.0052,560.098,560.118,15796.0
2025-05-06 13:40:00,561.78,561.78,561.15,561.25,10856.0,560.0482,560.0482,559.4201,559.5198,10856.0
2025-05-06 13:45:00,561.23,561.28,561.0,561.12,18732.0,559.4999,559.5497,559.2706,559.3902,18732.0
2025-05-06 13:50:00,561.08,561.49,561.03,561.28,8324.0,559.3504,559.7591,559.3005,559.5497,8324.0
2025-05-06 13:55:00,561.29,561.34,560.96,561.12,22321.0,559.5597,559.6096,559.2307,559.3902,22321.0
2025-05-06 14:00:00,561.11,562.42,561.09,561.99,50451.0,559.3803,560.6862,559.3603,560.2576,50451.0
2025-05-06 14:05:00,561.96,561.96,561.45,561.85,15163.0,560.2276,560.2276,559.7192,560.118,15163.0
2025-05-06 14:10:00,561.83,561.83,561.26,561.61,10242.0,560.098,560.098,559.5298,559.8787,10242.0
2025-05-06 14:15:00,561.83,562.39,561.81,562.39,16543.0,560.098,560.6563,560.0781,560.6563,16543.0
2025-05-06 14:20:00,562.5,562.72,562.26,562.72,12084.0,560.766,560.9853,560.5267,560.9853,12084.0
2025-05-06 14:25:00,562.7,563.16,562.69,563.06,19110.0,560.9654,561.4239,560.9554,561.3243,19110.0
2025-05-06 14:30:00,563.13,563.26,563.06,563.13,9394.0,561.394,561.5236,561.3243,561.394,9394.0
2025-05-06 14:35:00,563.08,563.18,562.72,563.12,21163.0,561.3442,561.4439,560.9853,561.3841,21163.0
2025-05-06 14:40:00,563.06,563.45,562.96,562.96,9748.0,561.3243,561.7131,561.2246,561.2246,9748.0
2025-05-06 14:45:00,562.95,563.23,562.84,563.1,10315.0,561.2146,561.4937,561.1049,561.3641,10315.0
2025-05-06 14:50:00,563.07,563.3,562.62,563.25,7683.0,561.3342,561.5635,560.8856,561.5137,7683.0
2025-05-06 14:55:00,563.24,563.71,563.2,563.71,16256.0,561.5037,561.9723,561.4638,561.9723,16256.0
2025-05-06 15:00:00,563.68,563.74,563.31,563.4,10716.0,561.9423,562.0022,561.5735,561.6632,10716.0
2025-05-06 15:05:00,563.39,563.42,562.71,562.98,17026.0,561.6532,561.6831,560.9753,561.2445,17026.0
2025-05-06 15:10:00,562.89,563.34,562.55,563.26,29042.0,561.1548,561.6034,560.8158,561.5236,29042.0
2025-05-06 15:15:00,563.26,563.45,562.92,562.92,15276.0,561.5236,561.7131,561.1847,561.1847,15276.0
2025-05-06 15:20:00,562.96,563.1,562.79,563.08,13933.0,561.2246,561.3641,561.0551,561.3442,13933.0
2025-05-06 15:25:00,563.11,563.53,563.01,563.43,25305.0,561.3741,561.7928,561.2744,561.6931,25305.0
2025-05-06 15:30:00,563.46,563.92,563.37,563.75,28133.0,561.723,562.1816,561.6333,562.0121,28133.0
2025-05-06 15:35:00,563.76,563.87,563.24,563.33,11838.0,562.0221,562.1318,561.5037,561.5934,11838.0
2025-05-06 15:40:00,563.34,563.78,563.29,563.73,11328.0,561.6034,562.042,561.5535,561.9922,11328.0
2025-05-06 15:45:00,563.83,563.96,563.6,563.7,7982.0,562.0919,562.2215,561.8626,561.9623,7982.0
2025-05-06 15:50:00,563.62,563.72,562.49,562.67,23091.0,561.8825,561.9822,560.756,560.9355,23091.0
2025-05-06 15:55:00,562.37,562.66,561.36,561.48,113962.0,560.6364,560.9255,559.6295,559.7491,113962.0
2025-05-07 09:30:00,562.82,563.48,562.26,562.74,109388.0,561.085,561.743,560.5267,561.0052,109388.0
2025-05-07 09:35:00,562.85,562.85,562.2,562.76,20438.0,561.1149,561.1149,560.4669,561.0252,20438.0
2025-05-07 09:40:00,562.74,563.85,562.74,563.66,14377.0,561.0052,562.1118,561.0052,561.9224,14377.0
2025-05-07 09:45:00,563.68,563.92,562.39,562.7,57266.0,561.9423,562.1816,560.6563,560.9654,57266.0
2025-05-07 09:50:00,562.94,563.47,562.65,563.18,18183.0,561.2046,561.733,560.9155,561.4439,18183.0
2025-05-07 09:55:00,563.31,564.23,563.29,564.07,14108.0,561.5735,562.4906,561.5535,562.3311,14108.0
2025-05-07 10:00:00,564.1,564.16,563.78,564.0,17470.0,562.361,562.4209,562.042,562.2614,17470.0
2025-05-07 10:05:00,564.05,564.4,563.69,564.28,10559.0,562.3112,562.6601,561.9523,562.5405,10559.0
2025-05-07 10:10:00,564.3,564.5,563.98,564.19,28847.0,562.5604,562.7598,562.2414,562.4508,28847.0
2025-05-07 10:15:00,564.17,564.37,563.8,564.15,20508.0,562.4308,562.6302,562.062,562.4109,20508.0
2025-05-07 10:20:00,564.17,564.42,563.72,564.39,8448.0,562.4308,562.6801,561.9822,562.6502,8448.0
2025-05-07 10:25:00,564.31,564.6,563.99,564.5,15308.0,562.5704,562.8595,562.2514,562.7598,15308.0
2025-05-07 10:30:00,564.5,564.63,564.14,564.17,12245.0,562.7598,562.8894,562.4009,562.4308,12245.0
2025-05-07 10:35:00,564.31,564.51,564.15,564.35,4834.0,562.5704,562.7698,562.4109,562.6103,4834.0
2025-05-07 10:40:00,564.42,564.42,564.13,564.36,12399.0,562.6801,562.6801,562.391,562.6202,12399.0
2025-05-07 10:45:00,564.4,564.47,563.55,563.6,28161.0,562.6601,562.7299,561.8127,561.8626,28161.0
2025-05-07 10:50:00,563.61,563.74,561.86,562.03,26769.0,561.8726,562.0022,560.128,560.2974,26769.0
2025-05-07 10:55:00,561.89,562.39,561.69,562.25,46070.0,560.1579,560.6563,559.9585,560.5168,46070.0
2025-05-07 11:00:00,562.1,562.13,561.37,561.87,13330.0,560.3672,560.3971,559.6395,560.1379,13330.0
2025-05-07 11:05:00,561.85,562.2,561.35,561.97,20264.0,560.118,560.4669,559.6195,560.2376,20264.0
2025-05-07 11:10:00,561.94,562.19,561.03,561.23,12056.0,560.2077,560.4569,559.3005,559.4999,12056.0
2025-05-07 11:15:00,561.4,561.84,561.24,561.52,12515.0,559.6694,560.108,559.5099,559.789,12515.0
2025-05-07 11:20:00,561.53,562.07,561.37,561.9,12214.0,559.799,560.3373,559.6395,560.1678,12214.0
2025-05-07 11:25:00,561.93,561.94,561.49,561.75,10049.0,560.1977,560.2077,559.7591,560.0183,10049.0
2025-05-07 11:30:00,561.77,561.98,561.52,561.63,6656.0,560.0382,560.2476,559.789,559.8987,6656.0
2025-05-07 11:35:00,561.7,562.13,561.48,562.03,25160.0,559.9684,560.3971,559.7491,560.2974,25160.0
2025-05-07 11:40:00,561.99,562.81,561.99,562.8,21577.0,560.2576,561.075,560.2576,561.0651,21577.0
2025-05-07 11:45:00,562.63,562.75,561.49,561.5,13502.0,560.8956,561.0152,559.7591,559.7691,13502.0
2025-05-07 11:50:00,561.5,562.43,561.3,562.25,12602.0,559.7691,560.6962,559.5697,560.5168,12602.0
2025-05-07 11:55:00,562.42,562.72,562.15,562.64,20719.0,560.6862,560.9853,560.4171,560.9055,20719.0
2025-05-07 12:00:00,562.6,562.74,562.46,562.47,14255.0,560.8657,561.0052,560.7261,560.7361,14255.0
2025-05-07 12:05:00,562.62,562.87,562.19,562.62,8203.0,560.8856,561.1348,560.4569,560.8856,8203.0
2025-05-07 12:10:00,562.63,562.8,562.49,562.57,5263.0,560.8956,561.0651,560.756,560.8358,5263.0
2025-05-07 12:15:00,562.68,562.93,562.37,562.92,14215.0,560.9454,561.1947,560.6364,561.1847,14215.0
2025-05-07 12:20:00,563.02,563.03,562.0,562.15,9382.0,561.2844,561.2943,560.2675,560.4171,9382.0
2025-05-07 12:25:00,562.26,562.39,561.82,561.82,5474.0,560.5267,560.6563,560.0881,560.0881,5474.0
2025-05-07 12:30:00,561.89,562.2,561.89,562.17,3037.0,560.1579,560.4669,560.1579,560.437,3037.0
2025-05-07 12:35:00,562.18,562.55,562.13,562.55,11986.0,560.447,560.8158,560.3971,560.8158,11986.0
2025-05-07 12:40:00,562.82,563.14,562.82,563.14,7058.0,561.085,561.404,561.085,561.404,7058.0
2025-05-07 12:45:00,563.17,563.36,562.94,563.22,6776.0,561.4339,561.6233,561.2046,561.4838,6776.0
2025-05-07 12:50:00,563.28,563.69,563.18,563.55,5598.0,561.5436,561.9523,561.4439,561.8127,5598.0
2025-05-07 12:55:00,563.69,564.02,563.61,563.86,6399.0,561.9523,562.2813,561.8726,562.1218,6399.0
2025-05-07 13:00:00,563.9,564.26,563.81,564.13,20490.0,562.1617,562.5206,562.0719,562.391,20490.0
2025-05-07 13:05:00,564.09,564.11,563.96,563.96,4990.0,562.3511,562.371,562.2215,562.2215,4990.0
2025-05-07 13:10:00,564.08,564.52,564.05,564.33,6382.0,562.3411,562.7798,562.3112,562.5903,6382.0
2025-05-07 13:15:00,564.44,564.44,564.03,564.03,26787.0,562.7,562.7,562.2913,562.2913,26787.0
2025-05-07 13:20:00,563.76,564.21,563.53,564.21,15684.0,562.0221,562.4707,561.7928,562.4707,15684.0
2025-05-07 13:25:00,564.32,564.32,563.92,563.92,4429.0,562.5804,562.5804,562.1816,562.1816,4429.0
2025-05-07 13:30:00,563.96,563.98,563.56,563.56,4074.0,562.2215,562.2414,561.8227,561.8227,4074.0
2025-05-07 13:35:00,563.58,563.58,562.84,563.01,6410.0,561.8427,561.8427,561.1049,561.2744,6410.0
2025-05-07 13:40:00,563.08,563.27,562.89,562.92,7400.0,561.3442,561.5336,561.1548,561.1847,7400.0
2025-05-07 13:45:00,562.87,563.33,562.87,563.33,15870.0,561.1348,561.5934,561.1348,561.5934,15870.0
2025-05-07 13:50:00,563.37,563.44,561.63,562.09,52371.0,561.6333,561.7031,559.8987,560.3572,52371.0
2025-05-07 13:55:00,562.01,562.3,561.6,561.89,18512.0,560.2775,560.5666,559.8688,560.1579,18512.0
2025-05-07 14:00:00,561.8,563.11,561.36,562.24,30530.0,560.0681,561.3741,559.6295,560.5068,30530.0
2025-05-07 14:05:00,562.12,562.13,558.69,559.24,29692.0,560.3872,560.3971,556.9677,557.516,29692.0
2025-05-07 14:10:00,559.32,560.08,559.0,559.39,13017.0,557.5958,558.3534,557.2768,557.6656,13017.0
2025-05-07 14:15:00,559.19,559.96,558.82,559.72,19294.0,557.4662,558.2338,557.0973,557.9946,19294.0
2025-05-07 14:20:00,560.24,560.66,559.86,560.19,14536.0,558.5129,558.9317,558.1341,558.4631,14536.0
2025-05-07 14:25:00,560.13,561.04,560.1,560.57,15199.0,558.4033,559.3105,558.3734,558.8419,15199.0
2025-05-07 14:30:00,560.66,562.22,560.19,561.96,24347.0,558.9317,560.4868,558.4631,560.2276,24347.0
2025-05-07 14:35:00,562.05,562.84,561.41,562.6,35182.0,560.3174,561.1049,559.6793,560.8657,35182.0
2025-05-07 14:40:00,562.59,563.02,562.04,562.29,18175.0,560.8557,561.2844,560.3074,560.5566,18175.0
2025-05-07 14:45:00,562.44,562.54,560.01,560.59,31183.0,560.7062,560.8059,558.2837,558.8619,31183.0
2025-05-07 14:50:00,560.79,561.14,560.02,561.04,24449.0,559.0613,559.4102,558.2936,559.3105,24449.0
2025-05-07 14:55:00,561.16,563.92,561.12,563.52,33050.0,559.4301,562.1816,559.3902,561.7828,33050.0
2025-05-07 15:00:00,563.48,563.56,562.55,563.06,23777.0,561.743,561.8227,560.8158,561.3243,23777.0
2025-05-07 15:05:00,563.02,563.63,562.55,563.41,28683.0,561.2844,561.8925,560.8158,561.6732,28683.0
2025-05-07 15:10:00,563.34,563.41,562.05,562.76,18038.0,561.6034,561.6732,560.3174,561.0252,18038.0
2025-05-07 15:15:00,562.79,563.14,561.97,563.14,15834.0,561.0551,561.404,560.2376,561.404,15834.0
2025-05-07 15:20:00,563.15,563.17,562.11,562.18,44086.0,561.414,561.4339,560.3772,560.447,44086.0
2025-05-07 15:25:00,562.17,562.17,560.46,560.62,25206.0,560.437,560.437,558.7323,558.8918,25206.0
2025-05-07 15:30:00,560.5,561.03,560.2,560.28,18575.0,558.7721,559.3005,558.4731,558.5528,18575.0
2025-05-07 15:35:00,560.27,561.88,560.18,561.54,20391.0,558.5429,560.1479,558.4531,559.8089,20391.0
2025-05-07 15:40:00,561.5,566.46,561.31,564.56,110380.0,559.7691,564.7138,559.5796,562.8196,110380.0
2025-05-07 15:45:00,564.75,565.61,563.14,563.24,98137.0,563.009,563.8664,561.404,561.5037,98137.0
2025-05-07 15:50:00,562.93,563.88,561.72,563.21,51780.0,561.1947,562.1417,559.9884,561.4738,51780.0
2025-05-07 15:55:00,563.33,564.62,562.92,563.89,83994.0,561.5934,562.8794,561.1847,562.1517,83994.0
2025-05-08 09:30:00,567.91,568.3,567.27,567.46,94040.0,566.1593,566.5481,565.5213,565.7107,94040.0
2025-05-08 09:35:00,567.38,567.75,566.92,566.92,15163.0,565.6309,565.9998,565.1724,565.1724,15163.0
2025-05-08 09:40:00,566.91,567.68,566.91,567.52,11342.0,565.1624,565.93,565.1624,565.7705,11342.0
2025-05-08 09:45:00,567.49,567.49,566.31,566.37,39050.0,565.7406,565.7406,564.5642,564.6241,39050.0
2025-05-08 09:50:00,566.55,566.8,566.3,566.65,9104.0,564.8035,565.0527,564.5543,564.9032,9104.0
2025-05-08 09:55:00,566.62,567.33,566.55,566.86,23751.0,564.8733,565.5811,564.8035,565.1125,23751.0
2025-05-08 10:00:00,566.68,567.48,566.66,567.0,11418.0,564.9331,565.7306,564.9132,565.2521,11418.0
2025-05-08 10:05:00,567.08,567.08,565.92,566.21,13464.0,565.3319,565.3319,564.1754,564.4645,13464.0
2025-05-08 10:10:00,565.92,566.15,565.02,565.52,21623.0,564.1754,564.4047,563.2782,563.7767,21623.0
2025-05-08 10:15:00,565.45,566.26,565.42,566.16,10206.0,563.7069,564.5144,563.677,564.4147,10206.0
2025-05-08 10:20:00,566.28,567.2,566.14,566.48,20319.0,564.5343,565.4515,564.3948,564.7337,20319.0
2025-05-08 10:25:00,566.72,567.3,566.72,567.07,16562.0,564.973,565.5512,564.973,565.3219,16562.0
2025-05-08 10:30:00,567.12,567.82,567.01,567.5,19152.0,565.3717,566.0696,565.2621,565.7506,19152.0
2025-05-08 10:35:00,567.44,567.49,566.31,566.54,8453.0,565.6908,565.7406,564.5642,564.7935,8453.0
2025-05-08 10:40:00,566.32,566.66,565.94,566.17,5435.0,564.5742,564.9132,564.1954,564.4247,5435.0
2025-05-08 10:45:00,566.66,566.74,565.84,565.98,8266.0,564.9132,564.9929,564.0957,564.2353,8266.0
2025-05-08 10:50:00,566.11,566.91,564.83,565.35,54586.0,564.3649,565.1624,563.0888,563.6072,54586.0
2025-05-08 10:55:00,564.74,565.52,564.44,565.18,27706.0,562.9991,563.7767,562.7,563.4377,27706.0
2025-05-08 11:00:00,565.18,565.76,564.82,564.82,14378.0,563.4377,564.0159,563.0788,563.0788,14378.0
2025-05-08 11:05:00,564.98,566.48,564.92,566.4,8589.0,563.2383,564.7337,563.1785,564.654,8589.0
2025-05-08 11:10:00,566.54,567.1,566.34,567.1,13868.0,564.7935,565.3518,564.5941,565.3518,13868.0
2025-05-08 11:15:00,566.9,567.34,566.86,567.22,6225.0,565.1524,565.5911,565.1125,565.4714,6225.0
2025-05-08 11:20:00,567.4,568.67,567.37,568.67,43491.0,565.6509,566.917,565.621,566.917,43491.0
2025-05-08 11:25:00,568.75,569.74,568.65,568.79,58254.0,566.9967,567.9837,566.897,567.0366,58254.0
2025-05-08 11:30:00,568.96,569.36,568.17,569.36,43302.0,567.2061,567.6048,566.4185,567.6048,43302.0
2025-05-08 11:35:00,569.26,569.99,569.19,569.98,317552.0,567.5051,568.2329,567.4354,568.2229,317552.0
2025-05-08 11:40:00,569.99,572.06,569.99,571.74,42499.0,568.2329,570.2965,568.2329,569.9775,42499.0
2025-05-08 11:45:00,571.94,572.25,571.64,572.08,73114.0,570.1769,570.4859,569.8778,570.3164,73114.0
2025-05-08 11:50:00,572.19,572.19,571.01,571.53,37319.0,570.4261,570.4261,569.2497,569.7681,37319.0
2025-05-08 11:55:00,571.48,571.51,570.83,571.12,23670.0,569.7183,569.7482,569.0703,569.3594,23670.0
2025-05-08 12:00:00,571.11,571.59,571.11,571.57,10510.0,569.3494,569.828,569.3494,569.808,10510.0
2025-05-08 12:05:00,571.5,571.93,571.5,571.93,26367.0,569.7382,570.1669,569.7382,570.1669,26367.0
2025-05-08 12:10:00,572.0,572.03,571.31,571.99,15855.0,570.2367,570.2666,569.5488,570.2267,15855.0
2025-05-08 12:15:00,571.96,572.44,571.96,572.14,11867.0,570.1968,570.6753,570.1968,570.3763,11867.0
2025-05-08 12:20:00,572.19,572.38,571.73,571.89,9338.0,570.4261,570.6155,569.9675,570.127,9338.0
2025-05-08 12:25:00,571.98,571.99,571.46,571.46,25138.0,570.2168,570.2267,569.6984,569.6984,25138.0
2025-05-08 12:30:00,571.56,571.87,571.45,571.7,9415.0,569.7981,570.1071,569.6884,569.9376,9415.0
2025-05-08 12:35:00,571.7,572.13,571.66,572.1,13548.0,569.9376,570.3663,569.8977,570.3364,13548.0
2025-05-08 12:40:00,572.14,572.47,571.92,572.39,9998.0,570.3763,570.7052,570.1569,570.6255,9998.0
2025-05-08 12:45:00,572.4,572.71,572.19,572.7,19957.0,570.6355,570.9445,570.4261,570.9345,19957.0
2025-05-08 12:50:00,572.68,573.03,572.64,572.87,9729.0,570.9146,571.2635,570.8747,571.104,9729.0
2025-05-08 12:55:00,572.83,572.95,572.74,572.84,12958.0,571.0641,571.1838,570.9744,571.0741,12958.0
2025-05-08 13:00:00,572.8,572.88,572.33,572.35,12064.0,571.0342,571.114,570.5657,570.5856,12064.0
2025-05-08 13:05:00,572.35,572.52,572.07,572.09,9958.0,570.5856,570.7551,570.3065,570.3264,9958.0
2025-05-08 13:10:00,572.0,572.12,571.75,572.0,8828.0,570.2367,570.3563,569.9875,570.2367,8828.0
2025-05-08 13:15:00,572.04,572.1,571.8,571.93,11753.0,570.2766,570.3364,570.0373,570.1669,11753.0
2025-05-08 13:20:00,571.9,572.3,571.58,572.27,9112.0,570.137,570.5358,569.818,570.5059,9112.0
2025-05-08 13:25:00,572.19,572.19,571.74,571.86,6600.0,570.4261,570.4261,569.9775,570.0971,6600.0
2025-05-08 13:30:00,571.9,572.06,571.37,571.37,8112.0,570.137,570.2965,569.6086,569.6086,8112.0
2025-05-08 13:35:00,571.28,571.61,571.04,571.45,12998.0,569.5189,569.8479,569.2797,569.6884,12998.0
2025-05-08 13:40:00,571.44,571.53,571.17,571.4,6387.0,569.6784,569.7681,569.4093,569.6385,6387.0
2025-05-08 13:45:00,571.43,571.48,570.92,571.28,16325.0,569.6685,569.7183,569.16,569.5189,16325.0
2025-05-08 13:50:00,571.23,571.56,571.1,571.42,3449.0,569.4691,569.7981,569.3395,569.6585,3449.0
2025-05-08 13:55:00,571.41,571.41,570.29,570.48,11634.0,569.6485,569.6485,568.532,568.7214,11634.0
2025-05-08 14:00:00,570.32,570.66,570.14,570.29,12074.0,568.5619,568.9008,568.3824,568.532,12074.0
2025-05-08 14:05:00,570.32,570.94,570.31,570.91,11441.0,568.5619,569.18,568.5519,569.1501,11441.0
2025-05-08 14:10:00,571.01,571.12,570.61,571.0,12014.0,569.2497,569.3594,568.851,569.2398,12014.0
2025-05-08 14:15:00,570.96,571.38,570.93,571.24,15953.0,569.1999,569.6186,569.17,569.479,15953.0
2025-05-08 14:20:00,571.22,571.38,570.67,570.81,7489.0,569.4591,569.6186,568.9108,569.0504,7489.0
2025-05-08 14:25:00,570.95,571.09,570.66,570.75,14249.0,569.1899,569.3295,568.9008,568.9905,14249.0
2025-05-08 14:30:00,570.76,571.62,570.76,571.58,9889.0,569.0005,569.8579,569.0005,569.818,9889.0
2025-05-08 14:35:00,571.6,571.72,571.46,571.54,10792.0,569.8379,569.9576,569.6984,569.7781,10792.0
2025-05-08 14:40:00,571.54,571.83,571.51,571.75,60517.0,569.7781,570.0672,569.7482,569.9875,60517.0
2025-05-08 14:45:00,571.74,571.74,571.49,571.49,21851.0,569.9775,569.9775,569.7283,569.7283,21851.0
2025-05-08 14:50:00,571.35,571.53,571.08,571.35,10072.0,569.5887,569.7681,569.3195,569.5887,10072.0
2025-05-08 14:55:00,571.3,571.47,571.04,571.05,28770.0,569.5389,569.7083,569.2797,569.2896,28770.0
2025-05-08 15:00:00,571.05,571.06,570.51,571.02,16878.0,569.2896,569.2996,568.7513,569.2597,16878.0
2025-05-08 15:05:00,570.98,571.03,570.46,570.58,66119.0,569.2198,569.2697,568.7014,568.8211,66119.0
2025-05-08 15:10:00,570.59,570.72,570.36,570.66,25211.0,568.831,568.9606,568.6018,568.9008,25211.0
2025-05-08 15:15:00,570.61,570.91,570.42,570.86,27641.0,568.851,569.1501,568.6616,569.1002,27641.0
2025-05-08 15:20:00,570.92,572.09,570.91,571.61,38991.0,569.16,570.3264,569.1501,569.8479,38991.0
2025-05-08 15:25:00,571.61,572.0,571.32,571.7,16055.0,569.8479,570.2367,569.5588,569.9376,16055.0
2025-05-08 15:30:00,571.74,571.8,571.24,571.48,13683.0,569.9775,570.0373,569.479,569.7183,13683.0
2025-05-08 15:35:00,571.38,571.38,570.6,570.63,29163.0,569.6186,569.6186,568.841,568.8709,29163.0
2025-05-08 15:40:00,570.58,570.58,570.2,570.28,15223.0,568.8211,568.8211,568.4422,568.522,15223.0
2025-05-08 15:45:00,570.2,570.25,569.39,569.63,51549.0,568.4422,568.4921,567.6347,567.874,51549.0
2025-05-08 15:50:00,569.57,569.83,568.14,568.14,48459.0,567.8142,568.0734,566.3886,566.3886,48459.0
2025-05-08 15:55:00,568.18,568.3,567.22,567.59,139733.0,566.4285,566.5481,565.4714,565.8403,139733.0
2025-05-09 09:30:00,569.19,569.99,569.15,569.99,45958.0,567.4354,568.2329,567.3955,568.2329,45958.0
2025-05-09 09:35:00,569.97,570.12,569.78,569.8,12431.0,568.213,568.3625,568.0235,568.0435,12431.0
2025-05-09 09:40:00,569.77,569.77,568.85,568.93,17884.0,568.0136,568.0136,567.0964,567.1762,17884.0
2025-05-09 09:45:00,569.03,569.41,568.79,569.18,12179.0,567.2759,567.6547,567.0366,567.4254,12179.0
2025-05-09 09:50:00,569.16,569.19,568.63,569.16,8101.0,567.4054,567.4354,566.8771,567.4054,8101.0
2025-05-09 09:55:00,569.32,569.73,569.23,569.64,6245.0,567.565,567.9737,567.4752,567.884,6245.0
2025-05-09 10:00:00,569.65,569.93,569.59,569.73,15704.0,567.8939,568.1731,567.8341,567.9737,15704.0
2025-05-09 10:05:00,569.81,570.0,569.27,569.88,12691.0,568.0534,568.2429,567.5151,568.1232,12691.0
2025-05-09 10:10:00,569.94,569.94,569.15,569.43,10915.0,568.183,568.183,567.3955,567.6746,10915.0
2025-05-09 10:15:00,569.38,569.38,568.45,568.45,16842.0,567.6248,567.6248,566.6976,566.6976,16842.0
2025-05-09 10:20:00,568.36,568.49,567.9,567.99,14149.0,566.6079,566.7375,566.1493,566.2391,14149.0
2025-05-09 10:25:00,568.07,568.07,566.52,567.1,18616.0,566.3188,566.3188,564.7736,565.3518,18616.0
2025-05-09 10:30:00,567.06,567.34,566.79,566.86,26717.0,565.3119,565.5911,565.0428,565.1125,26717.0
2025-05-09 10:35:00,566.38,566.38,565.48,566.01,24818.0,564.634,564.634,563.7368,564.2652,24818.0
2025-05-09 10:40:00,565.87,566.8,565.66,566.79,17631.0,564.1256,565.0527,563.9162,565.0428,17631.0
2025-05-09 10:45:00,566.85,567.01,566.3,566.95,25021.0,565.1026,565.2621,564.5543,565.2023,25021.0
2025-05-09 10:50:00,566.94,567.33,566.36,566.51,15084.0,565.1923,565.5811,564.6141,564.7636,15084.0
2025-05-09 10:55:00,566.83,567.47,566.68,567.15,16328.0,565.0826,565.7207,564.9331,565.4016,16328.0
2025-05-09 11:00:00,567.12,567.82,567.07,567.81,9946.0,565.3717,566.0696,565.3219,566.0596,9946.0
2025-05-09 11:05:00,567.79,567.93,567.78,567.86,28132.0,566.0397,566.1792,566.0297,566.1095,28132.0
2025-05-09 11:10:00,567.81,567.85,567.03,567.38,13711.0,566.0596,566.0995,565.282,565.6309,13711.0
2025-05-09 11:15:00,567.43,567.75,567.17,567.54,7857.0,565.6808,565.9998,565.4216,565.7904,7857.0
2025-05-09 11:20:00,567.48,567.49,566.8,567.02,10420.0,565.7306,565.7406,565.0527,565.272,10420.0
2025-05-09 11:25:00,566.97,567.33,566.71,567.24,13157.0,565.2222,565.5811,564.963,565.4914,13157.0
2025-05-09 11:30:00,567.1,567.41,566.6,567.41,11815.0,565.3518,565.6608,564.8533,565.6608,11815.0
2025-05-09 11:35:00,567.48,567.65,567.17,567.28,4469.0,565.7306,565.9001,565.4216,565.5312,4469.0
2025-05-09 11:40:00,567.26,567.46,566.92,567.31,16687.0,565.5113,565.7107,565.1724,565.5612,16687.0
2025-05-09 11:45:00,567.38,567.74,567.22,567.61,43293.0,565.6309,565.9898,565.4714,565.8602,43293.0
2025-05-09 11:50:00,567.59,568.2,567.45,568.01,29035.0,565.8403,566.4484,565.7007,566.259,29035.0
2025-05-09 11:55:00,567.8,568.26,567.8,568.25,45331.0,566.0496,566.5082,566.0496,566.4983,45331.0
2025-05-09 12:00:00,568.25,568.25,566.86,566.86,14262.0,566.4983,566.4983,565.1125,565.1125,14262.0
2025-05-09 12:05:00,566.76,567.31,566.66,566.69,8296.0,565.0128,565.5612,564.9132,564.9431,8296.0
2025-05-09 12:10:00,566.72,566.99,566.13,566.99,16140.0,564.973,565.2421,564.3848,565.2421,16140.0
2025-05-09 12:15:00,567.1,567.21,566.54,566.86,21738.0,565.3518,565.4615,564.7935,565.1125,21738.0
2025-05-09 12:20:00,566.91,567.16,566.85,566.99,7791.0,565.1624,565.4116,565.1026,565.2421,7791.0
2025-05-09 12:25:00,567.0,567.01,566.5,566.5,9325.0,565.2521,565.2621,564.7536,564.7536,9325.0
2025-05-09 12:30:00,566.43,566.84,566.33,566.35,13105.0,564.6839,565.0926,564.5842,564.6041,13105.0
2025-05-09 12:35:00,566.51,567.17,566.51,566.58,13011.0,564.7636,565.4216,564.7636,564.8334,13011.0
2025-05-09 12:40:00,566.57,566.82,566.41,566.41,9731.0,564.8234,565.0727,564.6639,564.6639,9731.0
2025-05-09 12:45:00,566.4,566.45,565.78,566.0,13422.0,564.654,564.7038,564.0359,564.2552,13422.0
2025-05-09 12:50:00,566.02,566.52,565.88,566.52,16904.0,564.2751,564.7736,564.1356,564.7736,16904.0
2025-05-09 12:55:00,566.59,566.64,565.97,566.05,8983.0,564.8434,564.8932,564.2253,564.305,8983.0
2025-05-09 13:00:00,566.0,566.31,566.0,566.03,29574.0,564.2552,564.5642,564.2552,564.2851,29574.0
2025-05-09 13:05:00,566.1,566.4,565.72,566.4,16661.0,564.3549,564.654,563.9761,564.654,16661.0
2025-05-09 13:10:00,566.47,566.79,566.07,566.19,13421.0,564.7237,565.0428,564.325,564.4446,13421.0
2025-05-09 13:15:00,566.06,566.82,566.06,566.67,14843.0,564.315,565.0727,564.315,564.9231,14843.0
2025-05-09 13:20:00,566.7,567.03,565.6,566.72,59340.0,564.953,565.282,563.8564,564.973,59340.0
2025-05-09 13:25:00,566.79,566.99,566.57,566.6,8006.0,565.0428,565.2421,564.8234,564.8533,8006.0
2025-05-09 13:30:00,566.69,566.72,566.21,566.44,134153.0,564.9431,564.973,564.4645,564.6938,134153.0
2025-05-09 13:35:00,566.59,567.03,566.55,566.98,22404.0,564.8434,565.282,564.8035,565.2322,22404.0
2025-05-09 13:40:00,566.94,567.58,566.83,567.47,8809.0,565.1923,565.8303,565.0826,565.7207,8809.0
2025-05-09 13:45:00,567.49,567.73,567.49,567.67,10587.0,565.7406,565.9799,565.7406,565.92,10587.0
2025-05-09 13:50:00,567.62,567.64,567.21,567.55,19603.0,565.8702,565.8901,565.4615,565.8004,19603.0
2025-05-09 13:55:00,567.51,568.03,567.51,567.89,10456.0,565.7605,566.2789,565.7605,566.1394,10456.0
2025-05-09 14:00:00,567.88,567.96,567.48,567.48,7589.0,566.1294,566.2091,565.7306,565.7306,7589.0
2025-05-09 14:05:00,567.42,567.76,567.31,567.39,24888.0,565.6708,566.0098,565.5612,565.6409,24888.0
2025-05-09 14:10:00,567.34,567.57,567.28,567.46,18304.0,565.5911,565.8204,565.5312,565.7107,18304.0
2025-05-09 14:15:00,567.46,567.69,566.81,567.04,14566.0,565.7107,565.94,565.0627,565.292,14566.0
2025-05-09 14:20:00,567.06,567.34,566.93,567.28,34403.0,565.3119,565.5911,565.1823,565.5312,34403.0
2025-05-09 14:25:00,567.24,567.34,566.9,566.94,11627.0,565.4914,565.5911,565.1524,565.1923,11627.0
2025-05-09 14:30:00,566.99,567.46,566.91,567.35,16576.0,565.2421,565.7107,565.1624,565.601,16576.0
2025-05-09 14:35:00,567.4,567.41,566.96,567.03,18066.0,565.6509,565.6608,565.2122,565.282,18066.0
2025-05-09 14:40:00,567.24,567.37,567.13,567.2,17943.0,565.4914,565.621,565.3817,565.4515,17943.0
2025-05-09 14:45:00,567.24,567.68,567.16,567.48,11293.0,565.4914,565.93,565.4116,565.7306,11293.0
2025-05-09 14:50:00,567.51,567.8,567.25,567.49,25526.0,565.7605,566.0496,565.5013,565.7406,25526.0
2025-05-09 14:55:00,567.53,567.65,567.44,567.52,13222.0,565.7805,565.9001,565.6908,565.7705,13222.0
2025-05-09 15:00:00,567.51,567.99,567.51,567.84,18073.0,565.7605,566.2391,565.7605,566.0895,18073.0
2025-05-09 15:05:00,567.94,568.5,567.76,568.29,32598.0,566.1892,566.7475,566.0098,566.5381,32598.0
2025-05-09 15:10:00,568.38,568.56,567.82,568.14,30298.0,566.6279,566.8073,566.0696,566.3886,30298.0
2025-05-09 15:15:00,568.13,568.2,567.85,568.14,34284.0,566.3786,566.4484,566.0995,566.3886,34284.0
2025-05-09 15:20:00,568.17,568.22,567.59,567.89,24859.0,566.4185,566.4683,565.8403,566.1394,24859.0
2025-05-09 15:25:00,567.88,567.95,567.63,567.63,17640.0,566.1294,566.1992,565.8802,565.8802,17640.0
2025-05-09 15:30:00,567.66,567.81,566.89,567.68,24030.0,565.9101,566.0596,565.1424,565.93,24030.0
2025-05-09 15:35:00,567.68,567.82,567.29,567.43,23038.0,565.93,566.0696,565.5412,565.6808,23038.0
2025-05-09 15:40:00,567.41,567.56,567.28,567.46,19100.0,565.6608,565.8104,565.5312,565.7107,19100.0
2025-05-09 15:45:00,567.43,567.43,566.84,567.11,28105.0,565.6808,565.6808,565.0926,565.3618,28105.0
2025-05-09 15:50:00,567.19,567.71,567.08,567.63,31792.0,565.4415,565.9599,565.3319,565.8802,31792.0
2025-05-09 15:55:00,567.59,567.59,566.78,566.86,292955.0,565.8403,565.8403,565.0328,565.1125,292955.0
2025-05-12 09:30:00,584.27,584.51,582.03,582.12,162548.0,582.4689,582.7081,580.2358,580.3255,162548.0
2025-05-12 09:35:00,581.84,582.27,581.69,581.99,80144.0,580.0464,580.475,579.8968,580.1959,80144.0
2025-05-12 09:40:00,582.0,582.2,581.22,581.62,45176.0,580.2059,580.4053,579.4283,579.827,45176.0
2025-05-12 09:45:00,581.63,582.08,581.13,581.88,36343.0,579.837,580.2856,579.3385,580.0862,36343.0
2025-05-12 09:50:00,581.94,583.02,581.71,582.55,19903.0,580.1461,581.2227,579.9168,580.7542,19903.0
2025-05-12 09:55:00,582.52,582.6,581.39,581.49,22330.0,580.7243,580.804,579.5977,579.6974,22330.0
2025-05-12 10:00:00,581.57,582.24,581.34,581.99,35529.0,579.7772,580.4451,579.5479,580.1959,35529.0
2025-05-12 10:05:00,581.98,582.36,581.74,581.89,20162.0,580.1859,580.5648,579.9467,580.0962,20162.0
2025-05-12 10:10:00,581.84,582.97,581.75,582.9,68547.0,580.0464,581.1729,579.9566,581.1031,68547.0
2025-05-12 10:15:00,582.93,583.24,582.72,582.85,37665.0,581.133,581.442,580.9236,581.0532,37665.0
2025-05-12 10:20:00,582.74,582.78,582.04,582.34,36394.0,580.9436,580.9835,580.2457,580.5448,36394.0
2025-05-12 10:25:00,582.15,582.24,580.67,580.99,64144.0,580.3554,580.4451,578.88,579.199,64144.0
2025-05-12 10:30:00,581.01,581.02,579.8,580.47,283460.0,579.2189,579.2289,578.0126,578.6806,283460.0
2025-05-12 10:35:00,580.53,581.07,580.27,581.05,38689.0,578.7404,579.2787,578.4812,579.2588,38689.0
2025-05-12 10:40:00,581.06,582.04,580.95,582.04,33693.0,579.2688,580.2457,579.1591,580.2457,33693.0
2025-05-12 10:45:00,582.08,582.47,581.98,582.33,31054.0,580.2856,580.6744,580.1859,580.5349,31054.0
2025-05-12 10:50:00,582.35,582.92,582.19,582.83,34228.0,580.5548,581.123,580.3953,581.0333,34228.0
2025-05-12 10:55:00,582.92,582.92,581.74,581.84,10347.0,581.123,581.123,579.9467,580.0464,10347.0
2025-05-12 11:00:00,581.82,582.49,581.71,582.4,35301.0,580.0264,580.6944,579.9168,580.6046,35301.0
2025-05-12 11:05:00,582.44,582.48,581.77,581.77,44932.0,580.6445,580.6844,579.9766,579.9766,44932.0
2025-05-12 11:10:00,581.81,582.37,581.7,582.1,40076.0,580.0165,580.5747,579.9068,580.3056,40076.0
2025-05-12 11:15:00,582.13,582.24,581.8,582.05,23563.0,580.3355,580.4451,580.0065,580.2557,23563.0
2025-05-12 11:20:00,581.86,581.96,580.96,581.39,18450.0,580.0663,580.166,579.1691,579.5977,18450.0
2025-05-12 11:25:00,581.42,581.89,581.17,581.61,27484.0,579.6277,580.0962,579.3784,579.8171,27484.0
2025-05-12 11:30:00,581.65,582.05,581.56,581.88,11273.0,579.8569,580.2557,579.7672,580.0862,11273.0
2025-05-12 11:35:00,581.9,582.03,581.3,581.33,10201.0,580.1062,580.2358,579.508,579.5379,10201.0
2025-05-12 11:40:00,581.47,581.52,581.01,581.26,27048.0,579.6775,579.7273,579.2189,579.4681,27048.0
2025-05-12 11:45:00,581.24,581.56,581.14,581.45,32778.0,579.4482,579.7672,579.3485,579.6576,32778.0
2025-05-12 11:50:00,581.37,581.37,580.84,581.1,24431.0,579.5778,579.5778,579.0494,579.3086,24431.0
2025-05-12 11:55:00,581.13,581.48,580.81,580.91,13744.0,579.3385,579.6875,579.0195,579.1192,13744.0
2025-05-12 12:00:00,580.91,581.38,580.79,581.23,31653.0,579.1192,579.5878,578.9996,579.4382,31653.0
2025-05-12 12:05:00,581.38,581.8,581.38,581.8,26709.0,579.5878,580.0065,579.5878,580.0065,26709.0
2025-05-12 12:10:00,581.84,581.93,581.56,581.87,19143.0,580.0464,580.1361,579.7672,580.0763,19143.0
2025-05-12 12:15:00,581.9,582.06,581.65,581.77,41941.0,580.1062,580.2657,579.8569,579.9766,41941.0
2025-05-12 12:20:00,581.85,582.53,581.68,582.53,11587.0,580.0563,580.7342,579.8869,580.7342,11587.0
2025-05-12 12:25:00,582.54,582.57,582.02,582.1,32218.0,580.7442,580.7741,580.2258,580.3056,32218.0
2025-05-12 12:30:00,582.22,582.49,582.13,582.43,34958.0,580.4252,580.6944,580.3355,580.6345,34958.0
2025-05-12 12:35:00,582.46,582.69,582.46,582.55,129364.0,580.6644,580.8937,580.6644,580.7542,129364.0
2025-05-12 12:40:00,582.5,583.08,582.5,583.03,16860.0,580.7043,581.2825,580.7043,581.2327,16860.0
2025-05-12 12:45:00,583.06,583.57,582.94,583.48,12411.0,581.2626,581.771,581.143,581.6813,12411.0
2025-05-12 12:50:00,583.52,583.89,583.38,583.87,27343.0,581.7212,582.09,581.5816,582.0701,27343.0
2025-05-12 12:55:00,583.83,583.92,583.61,583.87,12694.0,582.0302,582.1199,581.8109,582.0701,12694.0
2025-05-12 13:00:00,583.84,584.23,583.76,584.21,30776.0,582.0402,582.429,581.9604,582.4091,30776.0
2025-05-12 13:05:00,584.2,585.19,584.03,585.03,26179.0,582.3991,583.386,582.2296,583.2265,26179.0
2025-05-12 13:10:00,584.88,584.89,584.48,584.69,10395.0,583.077,583.087,582.6782,582.8876,10395.0
2025-05-12 13:15:00,584.58,584.66,584.43,584.44,30536.0,582.7779,582.8577,582.6284,582.6383,30536.0
2025-05-12 13:20:00,584.43,584.43,583.89,584.09,15586.0,582.6284,582.6284,582.09,582.2894,15586.0
2025-05-12 13:25:00,584.07,584.38,583.92,584.07,9297.0,582.2695,582.5785,582.1199,582.2695,9297.0
2025-05-12 13:30:00,584.14,584.55,584.14,584.25,14303.0,582.3393,582.748,582.3393,582.4489,14303.0
2025-05-12 13:35:00,584.27,584.38,584.0,584.38,31861.0,582.4689,582.5785,582.1997,582.5785,31861.0
2025-05-12 13:40:00,584.36,584.45,584.24,584.26,10215.0,582.5586,582.6483,582.439,582.4589,10215.0
2025-05-12 13:45:00,584.32,584.64,584.29,584.39,10809.0,582.5187,582.8377,582.4888,582.5885,10809.0
2025-05-12 13:50:00,584.44,584.76,584.44,584.76,3143.0,582.6383,582.9574,582.6383,582.9574,3143.0
2025-05-12 13:55:00,584.69,584.77,584.27,584.28,10772.0,582.8876,582.9673,582.4689,582.4788,10772.0
2025-05-12 14:00:00,584.33,584.85,584.33,584.85,36216.0,582.5287,583.0471,582.5287,583.0471,36216.0
2025-05-12 14:05:00,584.8,584.81,584.5,584.55,19297.0,582.9972,583.0072,582.6982,582.748,19297.0
2025-05-12 14:10:00,584.6,584.6,584.15,584.42,10561.0,582.7979,582.7979,582.3492,582.6184,10561.0
2025-05-12 14:15:00,584.41,584.85,584.32,584.85,12097.0,582.6084,583.0471,582.5187,583.0471,12097.0
2025-05-12 14:20:00,584.89,584.95,584.64,584.78,16309.0,583.087,583.1468,582.8377,582.9773,16309.0
2025-05-12 14:25:00,584.76,584.93,584.53,584.72,12433.0,582.9574,583.1268,582.7281,582.9175,12433.0
2025-05-12 14:30:00,584.73,585.0,584.73,584.9,23175.0,582.9275,583.1966,582.9275,583.0969,23175.0
2025-05-12 14:35:00,584.9,585.2,584.79,585.09,13030.0,583.0969,583.396,582.9873,583.2863,13030.0
2025-05-12 14:40:00,585.16,585.37,584.96,584.97,72799.0,583.3561,583.5655,583.1567,583.1667,72799.0
2025-05-12 14:45:00,585.01,585.14,584.69,584.78,13544.0,583.2066,583.3362,582.8876,582.9773,13544.0
2025-05-12 14:50:00,584.79,584.79,584.32,584.4,59933.0,582.9873,582.9873,582.5187,582.5985,59933.0
2025-05-12 14:55:00,584.42,584.64,584.3,584.31,14309.0,582.6184,582.8377,582.4988,582.5087,14309.0
2025-05-12 15:00:00,584.18,584.77,583.98,584.76,15429.0,582.3791,582.9673,582.1798,582.9574,15429.0
2025-05-12 15:05:00,584.84,584.96,584.62,584.88,19450.0,583.0371,583.1567,582.8178,583.077,19450.0
2025-05-12 15:10:00,584.84,584.86,584.44,584.48,19016.0,583.0371,583.0571,582.6383,582.6782,19016.0
2025-05-12 15:15:00,584.45,584.85,584.27,584.75,19996.0,582.6483,583.0471,582.4689,582.9474,19996.0
2025-05-12 15:20:00,584.73,584.74,584.43,584.43,15469.0,582.9275,582.9374,582.6284,582.6284,15469.0
2025-05-12 15:25:00,584.44,584.81,584.08,584.23,247139.0,582.6383,583.0072,582.2795,582.429,247139.0
2025-05-12 15:30:00,584.16,584.59,584.14,584.4,33567.0,582.3592,582.7879,582.3393,582.5985,33567.0
2025-05-12 15:35:00,584.38,584.45,583.97,584.09,16854.0,582.5785,582.6483,582.1698,582.2894,16854.0
2025-05-12 15:40:00,584.1,584.17,583.69,583.91,18805.0,582.2994,582.3692,581.8907,582.11,18805.0
2025-05-12 15:45:00,583.92,584.21,583.67,584.15,30239.0,582.1199,582.4091,581.8707,582.3492,30239.0
2025-05-12 15:50:00,584.03,585.04,584.03,584.85,47883.0,582.2296,583.2365,582.2296,583.0471,47883.0
2025-05-12 15:55:00,584.81,585.78,584.44,585.63,307921.0,583.0072,583.9742,582.6383,583.8247,307921.0
2025-05-13 09:30:00,586.25,586.35,585.68,586.25,129474.0,584.4428,584.5425,583.8745,584.4428,129474.0
2025-05-13 09:35:00,586.28,587.04,586.2,586.96,58418.0,584.4727,585.2303,584.3929,585.1506,58418.0
2025-05-13 09:40:00,587.04,587.42,586.69,587.19,39099.0,585.2303,585.6092,584.8814,585.3799,39099.0
2025-05-13 09:45:00,587.18,587.27,586.87,586.97,23307.0,585.3699,585.4596,585.0609,585.1605,23307.0
2025-05-13 09:50:00,586.95,587.71,586.95,587.61,44124.0,585.1406,585.8983,585.1406,585.7986,44124.0
2025-05-13 09:55:00,587.54,588.25,587.48,588.06,46508.0,585.7288,586.4366,585.669,586.2472,46508.0
2025-05-13 10:00:00,588.14,588.58,588.09,588.58,22391.0,586.3269,586.7656,586.2771,586.7656,22391.0
2025-05-13 10:05:00,588.47,589.16,588.4,589.0,27158.0,586.6559,587.3438,586.5861,587.1843,27158.0
2025-05-13 10:10:00,589.0,590.14,588.71,590.08,60313.0,587.1843,588.3208,586.8952,588.261,60313.0
2025-05-13 10:15:00,590.06,590.69,589.76,590.03,61111.0,588.241,588.8691,587.9419,588.2111,61111.0
2025-05-13 10:20:00,590.06,590.09,589.66,590.06,24713.0,588.241,588.2709,587.8423,588.241,24713.0
2025-05-13 10:25:00,590.02,590.44,589.64,589.65,33316.0,588.2011,588.6198,587.8223,587.8323,33316.0
2025-05-13 10:30:00,589.69,590.07,589.54,589.77,20920.0,587.8722,588.251,587.7226,587.9519,20920.0
2025-05-13 10:35:00,589.91,589.94,589.64,589.74,41289.0,588.0915,588.1214,587.8223,587.922,41289.0
2025-05-13 10:40:00,589.78,589.89,589.0,589.06,35862.0,587.9619,588.0715,587.1843,587.2441,35862.0
2025-05-13 10:45:00,589.03,589.67,588.99,589.29,27809.0,587.2142,587.8522,587.1743,587.4734,27809.0
2025-05-13 10:50:00,589.29,590.11,589.29,589.81,23734.0,587.4734,588.2909,587.4734,587.9918,23734.0
2025-05-13 10:55:00,589.84,590.18,589.76,589.91,51063.0,588.0217,588.3607,587.9419,588.0915,51063.0
2025-05-13 11:00:00,589.9,590.05,589.71,589.96,28076.0,588.0815,588.2311,587.8921,588.1413,28076.0
2025-05-13 11:05:00,589.91,589.96,589.6,589.96,125130.0,588.0915,588.1413,587.7824,588.1413,125130.0
2025-05-13 11:10:00,589.93,590.2,589.86,589.86,35526.0,588.1114,588.3806,588.0416,588.0416,35526.0
2025-05-13 11:15:00,589.81,590.35,589.81,590.32,37369.0,587.9918,588.5301,587.9918,588.5002,37369.0
2025-05-13 11:20:00,590.3,590.37,590.1,590.23,17061.0,588.4803,588.5501,588.2809,588.4105,17061.0
2025-05-13 11:25:00,590.26,590.92,590.26,590.59,52204.0,588.4404,589.0984,588.4404,588.7694,52204.0
2025-05-13 11:30:00,590.52,590.89,590.45,590.79,33966.0,588.6996,589.0685,588.6298,588.9688,33966.0
2025-05-13 11:35:00,590.76,591.0,590.55,590.92,46812.0,588.9389,589.1781,588.7295,589.0984,46812.0
2025-05-13 11:40:00,590.92,590.99,590.73,590.84,44967.0,589.0984,589.1682,588.909,589.0186,44967.0
2025-05-13 11:45:00,590.85,591.28,590.52,590.52,28272.0,589.0286,589.4573,588.6996,588.6996,28272.0
2025-05-13 11:50:00,590.55,590.55,590.26,590.36,21878.0,588.7295,588.7295,588.4404,588.5401,21878.0
2025-05-13 11:55:00,590.36,590.71,590.34,590.45,20600.0,588.5401,588.889,588.5202,588.6298,20600.0
2025-05-13 12:00:00,590.45,590.49,589.85,589.97,31774.0,588.6298,588.6697,588.0317,588.1513,31774.0
2025-05-13 12:05:00,589.91,590.14,589.8,590.02,23567.0,588.0915,588.3208,587.9818,588.2011,23567.0
2025-05-13 12:10:00,589.93,590.46,589.85,590.46,16600.0,588.1114,588.6398,588.0317,588.6398,16600.0
2025-05-13 12:15:00,590.41,590.43,589.9,589.9,8224.0,588.5899,588.6099,588.0815,588.0815,8224.0
2025-05-13 12:20:00,589.84,590.16,589.84,590.12,20220.0,588.0217,588.3407,588.0217,588.3008,20220.0
2025-05-13 12:25:00,590.14,590.64,590.14,590.49,24713.0,588.3208,588.8192,588.3208,588.6697,24713.0
2025-05-13 12:30:00,590.51,590.6,590.15,590.4,17607.0,588.6896,588.7794,588.3307,588.58,17607.0
2025-05-13 12:35:00,590.41,590.87,590.4,590.87,30309.0,588.5899,589.0485,588.58,589.0485,30309.0
2025-05-13 12:40:00,590.81,590.84,590.69,590.84,8262.0,588.9887,589.0186,588.8691,589.0186,8262.0
2025-05-13 12:45:00,590.85,591.18,590.85,591.02,22148.0,589.0286,589.3576,589.0286,589.1981,22148.0
2025-05-13 12:50:00,591.01,591.01,590.79,590.94,9434.0,589.1881,589.1881,588.9688,589.1183,9434.0
2025-05-13 12:55:00,591.0,591.06,590.76,590.83,19104.0,589.1781,589.2379,588.9389,589.0086,19104.0
2025-05-13 13:00:00,590.85,590.95,590.6,590.78,26734.0,589.0286,589.1283,588.7794,588.9588,26734.0
2025-05-13 13:05:00,590.81,590.87,590.54,590.65,15694.0,588.9887,589.0485,588.7195,588.8292,15694.0
2025-05-13 13:10:00,590.7,590.8,590.52,590.58,64678.0,588.879,588.9787,588.6996,588.7594,64678.0
2025-05-13 13:15:00,590.61,591.14,590.55,591.03,49944.0,588.7893,589.3177,588.7295,589.208,49944.0
2025-05-13 13:20:00,591.01,591.21,590.87,591.16,12514.0,589.1881,589.3875,589.0485,589.3376,12514.0
2025-05-13 13:25:00,591.16,591.22,591.01,591.17,35552.0,589.3376,589.3974,589.1881,589.3476,35552.0
2025-05-13 13:30:00,591.13,591.88,591.13,591.73,11630.0,589.3077,590.0554,589.3077,589.9059,11630.0
2025-05-13 13:35:00,591.72,591.84,591.37,591.41,25079.0,589.8959,590.0155,589.547,589.5869,25079.0
2025-05-13 13:40:00,591.48,591.63,591.26,591.31,28789.0,589.6566,589.8062,589.4373,589.4872,28789.0
2025-05-13 13:45:00,591.31,591.57,591.31,591.49,13950.0,589.4872,589.7464,589.4872,589.6666,13950.0
2025-05-13 13:50:00,591.48,591.63,590.95,590.98,19628.0,589.6566,589.8062,589.1283,589.1582,19628.0
2025-05-13 13:55:00,590.94,591.12,590.71,590.79,19421.0,589.1183,589.2978,588.889,588.9688,19421.0
2025-05-13 14:00:00,590.79,590.9,590.35,590.86,21541.0,588.9688,589.0784,588.5301,589.0386,21541.0
2025-05-13 14:05:00,590.86,591.07,590.69,590.71,22252.0,589.0386,589.2479,588.8691,588.889,22252.0
2025-05-13 14:10:00,590.79,591.04,590.75,590.99,14629.0,588.9688,589.218,588.9289,589.1682,14629.0
2025-05-13 14:15:00,590.97,591.1,590.67,590.99,43706.0,589.1482,589.2778,588.8491,589.1682,43706.0
2025-05-13 14:20:00,591.02,591.15,590.87,590.98,34432.0,589.1981,589.3277,589.0485,589.1582,34432.0
2025-05-13 14:25:00,590.97,591.02,590.7,590.7,37529.0,589.1482,589.1981,588.879,588.879,37529.0
2025-05-13 14:30:00,590.71,590.88,590.59,590.7,18042.0,588.889,589.0585,588.7694,588.879,18042.0
2025-05-13 14:35:00,590.65,590.9,590.58,590.73,19395.0,588.8292,589.0784,588.7594,588.909,19395.0
2025-05-13 14:40:00,590.74,590.76,590.31,590.46,36001.0,588.9189,588.9389,588.4903,588.6398,36001.0
2025-05-13 14:45:00,590.5,590.6,590.31,590.59,15177.0,588.6797,588.7794,588.4903,588.7694,15177.0
2025-05-13 14:50:00,590.54,590.85,590.44,590.82,14463.0,588.7195,589.0286,588.6198,588.9987,14463.0
2025-05-13 14:55:00,590.84,591.52,590.72,591.38,39213.0,589.0186,589.6965,588.899,589.557,39213.0
2025-05-13 15:00:00,591.4,591.4,591.1,591.26,24161.0,589.5769,589.5769,589.2778,589.4373,24161.0
2025-05-13 15:05:00,591.28,591.43,591.06,591.12,35788.0,589.4573,589.6068,589.2379,589.2978,35788.0
2025-05-13 15:10:00,591.12,591.6,591.1,591.56,34258.0,589.2978,589.7763,589.2778,589.7364,34258.0
2025-05-13 15:15:00,591.52,591.77,591.47,591.47,59051.0,589.6965,589.9457,589.6467,589.6467,59051.0
2025-05-13 15:20:00,591.47,591.57,591.12,591.19,35443.0,589.6467,589.7464,589.2978,589.3675,35443.0
2025-05-13 15:25:00,591.19,591.46,591.15,591.28,190879.0,589.3675,589.6367,589.3277,589.4573,190879.0
2025-05-13 15:30:00,591.33,591.65,591.29,591.51,73638.0,589.5071,589.8261,589.4672,589.6866,73638.0
2025-05-13 15:35:00,591.49,591.88,591.32,591.67,102260.0,589.6666,590.0554,589.4971,589.8461,102260.0
2025-05-13 15:40:00,591.65,591.73,591.39,591.5,60726.0,589.8261,589.9059,589.5669,589.6766,60726.0
2025-05-13 15:45:00,591.48,591.49,590.88,590.94,65984.0,589.6566,589.6666,589.0585,589.1183,65984.0
2025-05-13 15:50:00,591.01,591.35,590.1,590.15,61751.0,589.1881,589.527,588.2809,588.3307,61751.0
2025-05-13 15:55:00,590.08,590.33,589.53,589.6,332830.0,588.261,588.5102,587.7127,587.7824,332830.0
2025-05-14 09:30:00,590.65,591.62,590.65,591.62,109798.0,588.8292,589.7962,588.8292,589.7962,109798.0
2025-05-14 09:35:00,591.67,591.77,591.11,591.15,46280.0,589.8461,589.9457,589.2878,589.3277,46280.0
2025-05-14 09:40:00,591.17,591.24,590.54,590.54,25262.0,589.3476,589.4174,588.7195,588.7195,25262.0
2025-05-14 09:45:00,590.58,590.58,589.26,589.77,69593.0,588.7594,588.7594,587.4435,587.9519,69593.0
2025-05-14 09:50:00,589.82,590.21,589.31,589.77,62468.0,588.0018,588.3906,587.4933,587.9519,62468.0
2025-05-14 09:55:00,589.79,590.36,589.25,590.34,44889.0,587.9719,588.5401,587.4335,588.5202,44889.0
2025-05-14 10:00:00,590.37,590.44,589.8,590.19,40010.0,588.5501,588.6198,587.9818,588.3706,40010.0
2025-05-14 10:05:00,590.21,590.61,589.55,589.98,36868.0,588.3906,588.7893,587.7326,588.1613,36868.0
2025-05-14 10:10:00,589.87,590.3,589.29,589.92,25081.0,588.0516,588.4803,587.4734,588.1015,25081.0
2025-05-14 10:15:00,589.73,590.08,589.55,589.84,13558.0,587.912,588.261,587.7326,588.0217,13558.0
2025-05-14 10:20:00,589.85,590.33,589.56,590.16,26249.0,588.0317,588.5102,587.7426,588.3407,26249.0
2025-05-14 10:25:00,590.03,590.35,590.03,590.34,18880.0,588.2111,588.5301,588.2111,588.5202,18880.0
2025-05-14 10:30:00,590.33,590.69,589.96,590.22,23295.0,588.5102,588.8691,588.1413,588.4005,23295.0
2025-05-14 10:35:00,590.13,590.34,590.01,590.15,16605.0,588.3108,588.5202,588.1912,588.3307,16605.0
2025-05-14 10:40:00,590.06,590.32,589.82,589.84,14636.0,588.241,588.5002,588.0018,588.0217,14636.0
2025-05-14 10:45:00,589.82,590.03,589.69,590.03,31352.0,588.0018,588.2111,587.8722,588.2111,31352.0
2025-05-14 10:50:00,590.19,590.65,590.13,590.52,79849.0,588.3706,588.8292,588.3108,588.6996,79849.0
2025-05-14 10:55:00,590.58,590.58,590.27,590.39,50113.0,588.7594,588.7594,588.4504,588.57,50113.0
2025-05-14 11:00:00,590.37,590.42,588.79,588.96,191250.0,588.5501,588.5999,586.9749,587.1444,191250.0
2025-05-14 11:05:00,588.95,589.46,588.61,589.42,49869.0,587.1344,587.6429,586.7955,587.603,49869.0
2025-05-14 11:10:00,589.4,590.0,589.3,589.9,239775.0,587.5831,588.1812,587.4834,588.0815,239775.0
2025-05-14 11:15:00,589.85,589.92,589.63,589.75,34363.0,588.0317,588.1015,587.8123,587.932,34363.0
2025-05-14 11:20:00,589.84,590.48,589.75,590.39,41865.0,588.0217,588.6597,587.932,588.57,41865.0
2025-05-14 11:25:00,590.4,590.91,590.3,590.74,45641.0,588.58,589.0884,588.4803,588.9189,45641.0
2025-05-14 11:30:00,590.67,591.04,590.56,590.96,132525.0,588.8491,589.218,588.7395,589.1382,132525.0
2025-05-14 11:35:00,590.96,591.19,590.83,591.08,182488.0,589.1382,589.3675,589.0086,589.2579,182488.0
2025-05-14 11:40:00,591.1,591.12,590.85,591.03,265733.0,589.2778,589.2978,589.0286,589.208,265733.0
2025-05-14 11:45:00,591.03,591.08,590.73,590.77,50213.0,589.208,589.2579,588.909,588.9488,50213.0
2025-05-14 11:50:00,590.71,591.01,590.58,590.82,16859.0,588.889,589.1881,588.7594,588.9987,16859.0
2025-05-14 11:55:00,590.74,591.04,590.57,590.91,9262.0,588.9189,589.218,588.7494,589.0884,9262.0
2025-05-14 12:00:00,590.82,591.11,590.78,591.02,12751.0,588.9987,589.2878,588.9588,589.1981,12751.0
2025-05-14 12:05:00,591.13,591.35,590.94,591.15,13646.0,589.3077,589.527,589.1183,589.3277,13646.0
2025-05-14 12:10:00,591.17,591.24,590.85,590.93,17843.0,589.3476,589.4174,589.0286,589.1083,17843.0
2025-05-14 12:15:00,590.84,590.97,590.7,590.7,16732.0,589.0186,589.1482,588.879,588.879,16732.0
2025-05-14 12:20:00,590.74,590.86,590.52,590.73,13048.0,588.9189,589.0386,588.6996,588.909,13048.0
2025-05-14 12:25:00,590.79,590.86,590.69,590.74,5313.0,588.9688,589.0386,588.8691,588.9189,5313.0
2025-05-14 12:30:00,590.76,591.39,590.76,591.21,22192.0,588.9389,589.5669,588.9389,589.3875,22192.0
2025-05-14 12:35:00,591.22,591.35,590.47,590.54,10836.0,589.3974,589.527,588.6498,588.7195,10836.0
2025-05-14 12:40:00,590.49,590.49,590.0,590.16,24585.0,588.6697,588.6697,588.1812,588.3407,24585.0
2025-05-14 12:45:00,590.18,590.59,590.16,590.22,21345.0,588.3607,588.7694,588.3407,588.4005,21345.0
2025-05-14 12:50:00,590.23,590.6,590.17,590.44,22599.0,588.4105,588.7794,588.3507,588.6198,22599.0
2025-05-14 12:55:00,590.46,590.49,590.24,590.27,12325.0,588.6398,588.6697,588.4205,588.4504,12325.0
2025-05-14 13:00:00,590.32,590.33,589.98,590.09,12027.0,588.5002,588.5102,588.1613,588.2709,12027.0
2025-05-14 13:05:00,590.07,590.27,589.91,590.16,17185.0,588.251,588.4504,588.0915,588.3407,17185.0
2025-05-14 13:10:00,589.96,590.12,589.61,589.81,28019.0,588.1413,588.3008,587.7924,587.9918,28019.0
2025-05-14 13:15:00,589.89,589.91,589.17,589.57,29918.0,588.0715,588.0915,587.3538,587.7525,29918.0
2025-05-14 13:20:00,589.48,589.52,588.37,588.69,21052.0,587.6628,587.7027,586.5562,586.8752,21052.0
2025-05-14 13:25:00,588.73,589.31,588.44,589.15,24752.0,586.9151,587.4933,586.626,587.3338,24752.0
2025-05-14 13:30:00,589.14,589.44,589.09,589.16,10274.0,587.3239,587.6229,587.274,587.3438,10274.0
2025-05-14 13:35:00,589.16,589.69,589.15,589.64,7518.0,587.3438,587.8722,587.3338,587.8223,7518.0
2025-05-14 13:40:00,589.66,589.96,589.55,589.59,20209.0,587.8423,588.1413,587.7326,587.7725,20209.0
2025-05-14 13:45:00,589.53,589.65,589.38,589.62,14521.0,587.7127,587.8323,587.5631,587.8024,14521.0
2025-05-14 13:50:00,589.67,590.26,589.65,590.1,26503.0,587.8522,588.4404,587.8323,588.2809,26503.0
2025-05-14 13:55:00,590.08,590.18,589.88,590.15,13514.0,588.261,588.3607,588.0616,588.3307,13514.0
2025-05-14 14:00:00,590.19,590.2,589.91,590.16,14946.0,588.3706,588.3806,588.0915,588.3407,14946.0
2025-05-14 14:05:00,590.16,590.52,590.09,590.17,30750.0,588.3407,588.6996,588.2709,588.3507,30750.0
2025-05-14 14:10:00,590.19,590.2,589.73,589.97,15460.0,588.3706,588.3806,587.912,588.1513,15460.0
2025-05-14 14:15:00,589.98,590.39,589.84,590.37,37235.0,588.1613,588.57,588.0217,588.5501,37235.0
2025-05-14 14:20:00,590.36,590.36,589.99,590.0,12699.0,588.5401,588.5401,588.1712,588.1812,12699.0
2025-05-14 14:25:00,589.94,590.2,589.39,589.68,23305.0,588.1214,588.3806,587.5731,587.8622,23305.0
2025-05-14 14:30:00,589.68,591.07,589.68,590.79,60524.0,587.8622,589.2479,587.8622,588.9688,60524.0
2025-05-14 14:35:00,590.94,590.94,590.08,590.4,23382.0,589.1183,589.1183,588.261,588.58,23382.0
2025-05-14 14:40:00,590.41,590.74,590.39,590.56,10648.0,588.5899,588.9189,588.57,588.7395,10648.0
2025-05-14 14:45:00,590.68,590.68,590.29,590.46,14998.0,588.8591,588.8591,588.4703,588.6398,14998.0
2025-05-14 14:50:00,590.41,590.72,590.31,590.58,21113.0,588.5899,588.899,588.4903,588.7594,21113.0
2025-05-14 14:55:00,590.54,590.54,590.24,590.46,25766.0,588.7195,588.7195,588.4205,588.6398,25766.0
2025-05-14 15:00:00,590.47,590.48,589.95,589.95,33279.0,588.6498,588.6597,588.1314,588.1314,33279.0
2025-05-14 15:05:00,589.94,590.37,589.83,590.11,66953.0,588.1214,588.5501,588.0117,588.2909,66953.0
2025-05-14 15:10:00,590.15,590.55,590.11,590.4,42255.0,588.3307,588.7295,588.2909,588.58,42255.0
2025-05-14 15:15:00,590.41,590.61,590.24,590.33,26508.0,588.5899,588.7893,588.4205,588.5102,26508.0
2025-05-14 15:20:00,590.3,590.39,589.41,589.54,60339.0,588.4803,588.57,587.593,587.7226,60339.0
2025-05-14 15:25:00,589.54,589.99,589.33,589.81,35245.0,587.7226,588.1712,587.5133,587.9918,35245.0
2025-05-14 15:30:00,589.84,590.14,589.72,589.86,55042.0,588.0217,588.3208,587.9021,588.0416,55042.0
2025-05-14 15:35:00,589.81,590.0,589.46,589.63,38604.0,587.9918,588.1812,587.6429,587.8123,38604.0
2025-05-14 15:40:00,589.61,589.92,589.35,589.58,49480.0,587.7924,588.1015,587.5332,587.7625,49480.0
2025-05-14 15:45:00,589.56,589.82,589.24,589.78,33375.0,587.7426,588.0018,587.4235,587.9619,33375.0
2025-05-14 15:50:00,589.83,590.96,589.83,590.56,95655.0,588.0117,589.1382,588.0117,588.7395,95655.0
2025-05-14 15:55:00,590.54,590.74,590.07,590.34,348757.0,588.7195,588.9189,588.251,588.5202,348757.0
2025-05-15 09:30:00,588.36,589.29,588.35,589.18,91312.0,586.5463,587.4734,586.5363,587.3637,91312.0
2025-05-15 09:35:00,589.18,589.18,588.53,588.59,41075.0,587.3637,587.3637,586.7157,586.7756,41075.0
2025-05-15 09:40:00,588.59,589.12,588.32,589.09,22335.0,586.7756,587.3039,586.5064,587.274,22335.0
2025-05-15 09:45:00,589.02,589.07,587.94,588.15,36971.0,587.2042,587.2541,586.1276,586.3369,36971.0
2025-05-15 09:50:00,588.16,588.94,587.95,588.74,13178.0,586.3469,587.1245,586.1375,586.9251,13178.0
2025-05-15 09:55:00,588.76,589.03,588.53,588.96,18155.0,586.945,587.2142,586.7157,587.1444,18155.0
2025-05-15 10:00:00,588.98,589.92,588.92,589.65,35493.0,587.1644,588.1015,587.1045,587.8323,35493.0
2025-05-15 10:05:00,589.6,589.6,589.08,589.08,11945.0,587.7824,587.7824,587.264,587.264,11945.0
2025-05-15 10:10:00,589.07,589.09,588.43,589.09,20028.0,587.2541,587.274,586.616,587.274,20028.0
2025-05-15 10:15:00,589.07,589.34,588.52,589.26,15158.0,587.2541,587.5232,586.7058,587.4435,15158.0
2025-05-15 10:20:00,589.33,589.43,589.05,589.43,15284.0,587.5133,587.613,587.2341,587.613,15284.0
2025-05-15 10:25:00,589.34,589.45,588.65,588.69,17310.0,587.5232,587.6329,586.8354,586.8752,17310.0
2025-05-15 10:30:00,588.71,588.76,588.29,588.42,18010.0,586.8952,586.945,586.4765,586.6061,18010.0
2025-05-15 10:35:00,588.4,588.69,588.19,588.58,13736.0,586.5861,586.8752,586.3768,586.7656,13736.0
2025-05-15 10:40:00,588.6,589.05,588.56,588.79,26559.0,586.7855,587.2341,586.7456,586.9749,26559.0
2025-05-15 10:45:00,588.75,589.13,588.73,588.79,14102.0,586.9351,587.3139,586.9151,586.9749,14102.0
2025-05-15 10:50:00,588.66,589.17,588.51,589.14,20167.0,586.8453,587.3538,586.6958,587.3239,20167.0
2025-05-15 10:55:00,589.17,589.46,589.16,589.46,27120.0,587.3538,587.6429,587.3438,587.6429,27120.0
2025-05-15 11:00:00,589.49,590.09,589.38,590.07,28167.0,587.6728,588.2709,587.5631,588.251,28167.0
2025-05-15 11:05:00,590.18,590.28,589.95,589.98,15239.0,588.3607,588.4603,588.1314,588.1613,15239.0
2025-05-15 11:10:00,590.02,590.48,590.02,590.45,49134.0,588.2011,588.6597,588.2011,588.6298,49134.0
2025-05-15 11:15:00,590.44,591.1,590.43,590.93,23412.0,588.6198,589.2778,588.6099,589.1083,23412.0
2025-05-15 11:20:00,590.96,591.7,590.95,591.2,21343.0,589.1382,589.876,589.1283,589.3775,21343.0
2025-05-15 11:25:00,591.11,591.33,590.8,591.2,38738.0,589.2878,589.5071,588.9787,589.3775,38738.0
2025-05-15 11:30:00,591.14,591.15,590.92,591.15,20808.0,589.3177,589.3277,589.0984,589.3277,20808.0
2025-05-15 11:35:00,591.22,591.31,591.05,591.28,10911.0,589.3974,589.4872,589.228,589.4573,10911.0
2025-05-15 11:40:00,591.49,592.24,591.46,592.08,41037.0,589.6666,590.4143,589.6367,590.2548,41037.0
2025-05-15 11:45:00,592.15,592.21,591.84,591.91,61986.0,590.3246,590.3844,590.0155,590.0853,61986.0
2025-05-15 11:50:00,591.77,591.89,591.49,591.63,20800.0,589.9457,590.0654,589.6666,589.8062,20800.0
2025-05-15 11:55:00,591.6,591.91,591.55,591.9,9614.0,589.7763,590.0853,589.7264,590.0753,9614.0
2025-05-15 12:00:00,591.91,592.11,591.75,592.08,13221.0,590.0853,590.2847,589.9258,590.2548,13221.0
2025-05-15 12:05:00,592.11,592.84,592.11,592.79,39800.0,590.2847,591.0125,590.2847,590.9626,39800.0
2025-05-15 12:10:00,592.72,592.72,592.13,592.28,25531.0,590.8928,590.8928,590.3046,590.4542,25531.0
2025-05-15 12:15:00,592.26,592.42,591.97,592.09,13532.0,590.4342,590.5937,590.1451,590.2648,13532.0
2025-05-15 12:20:00,592.04,592.12,591.81,592.03,24912.0,590.2149,590.2947,589.9856,590.2049,24912.0
2025-05-15 12:25:00,591.98,592.01,591.61,592.0,9012.0,590.1551,590.185,589.7862,590.175,9012.0
2025-05-15 12:30:00,592.0,592.09,591.67,591.92,16766.0,590.175,590.2648,589.8461,590.0953,16766.0
2025-05-15 12:35:00,591.84,592.49,591.77,592.41,19477.0,590.0155,590.6635,589.9457,590.5838,19477.0
2025-05-15 12:40:00,592.43,592.47,592.16,592.4,16311.0,590.6037,590.6436,590.3345,590.5738,16311.0
2025-05-15 12:45:00,592.42,592.85,592.41,592.81,18866.0,590.5937,591.0224,590.5838,590.9825,18866.0
2025-05-15 12:50:00,592.82,592.85,592.62,592.74,19719.0,590.9925,591.0224,590.7931,590.9128,19719.0
2025-05-15 12:55:00,592.74,593.06,592.65,593.02,17603.0,590.9128,591.2318,590.823,591.1919,17603.0
2025-05-15 13:00:00,593.03,593.4,592.89,593.39,13138.0,591.2019,591.5707,591.0623,591.5608,13138.0
2025-05-15 13:05:00,593.46,593.48,593.02,593.02,10615.0,591.6305,591.6505,591.1919,591.1919,10615.0
2025-05-15 13:10:00,593.06,593.22,592.87,593.18,5568.0,591.2318,591.3913,591.0424,591.3514,5568.0
2025-05-15 13:15:00,593.12,593.48,593.08,593.45,8254.0,591.2916,591.6505,591.2517,591.6206,8254.0
2025-05-15 13:20:00,593.44,593.8,593.43,593.67,28236.0,591.6106,591.9695,591.6006,591.8399,28236.0
2025-05-15 13:25:00,593.56,593.68,593.27,593.52,8732.0,591.7302,591.8499,591.4411,591.6904,8732.0
2025-05-15 13:30:00,593.5,593.5,592.93,592.93,23064.0,591.6704,591.6704,591.1022,591.1022,23064.0
2025-05-15 13:35:00,592.88,593.14,592.7,593.05,14301.0,591.0523,591.3115,590.8729,591.2218,14301.0
2025-05-15 13:40:00,592.98,593.41,592.88,593.27,10726.0,591.152,591.5807,591.0523,591.4411,10726.0
2025-05-15 13:45:00,593.32,593.37,592.9,593.0,7375.0,591.491,591.5408,591.0723,591.172,7375.0
2025-05-15 13:50:00,592.95,593.24,592.86,592.93,7558.0,591.1221,591.4112,591.0324,591.1022,7558.0
2025-05-15 13:55:00,592.88,592.93,592.59,592.7,12589.0,591.0523,591.1022,590.7632,590.8729,12589.0
2025-05-15 14:00:00,592.7,592.77,592.35,592.5,9715.0,590.8729,590.9427,590.524,590.6735,9715.0
2025-05-15 14:05:00,592.49,592.71,592.2,592.42,17354.0,590.6635,590.8829,590.3744,590.5937,17354.0
2025-05-15 14:10:00,592.36,592.51,592.07,592.2,30796.0,590.5339,590.6835,590.2448,590.3744,30796.0
2025-05-15 14:15:00,592.12,592.31,591.65,591.68,37140.0,590.2947,590.4841,589.8261,589.856,37140.0
2025-05-15 14:20:00,591.75,592.01,591.51,591.94,16379.0,589.9258,590.185,589.6866,590.1152,16379.0
2025-05-15 14:25:00,591.84,592.33,591.84,592.32,16200.0,590.0155,590.504,590.0155,590.4941,16200.0
2025-05-15 14:30:00,592.29,593.04,592.29,592.95,20110.0,590.4641,591.2118,590.4641,591.1221,20110.0
2025-05-15 14:35:00,592.94,593.15,592.62,592.89,45679.0,591.1121,591.3215,590.7931,591.0623,45679.0
2025-05-15 14:40:00,592.93,593.14,592.82,592.91,23638.0,591.1022,591.3115,590.9925,591.0822,23638.0
2025-05-15 14:45:00,592.91,592.91,592.53,592.76,23177.0,591.0822,591.0822,590.7034,590.9327,23177.0
2025-05-15 14:50:00,592.78,592.79,592.46,592.6,42065.0,590.9526,590.9626,590.6336,590.7732,42065.0
2025-05-15 14:55:00,592.59,592.8,592.45,592.57,40930.0,590.7632,590.9726,590.6237,590.7433,40930.0
2025-05-15 15:00:00,592.58,592.91,592.45,592.86,29599.0,590.7533,591.0822,590.6237,591.0324,29599.0
2025-05-15 15:05:00,592.84,593.13,592.24,592.31,34953.0,591.0125,591.3016,590.4143,590.4841,34953.0
2025-05-15 15:10:00,592.26,592.62,592.16,592.53,36411.0,590.4342,590.7931,590.3345,590.7034,36411.0
2025-05-15 15:15:00,592.52,592.96,592.35,592.7,44159.0,590.6934,591.1321,590.524,590.8729,44159.0
2025-05-15 15:20:00,592.7,592.7,592.02,592.16,54143.0,590.8729,590.8729,590.195,590.3345,54143.0
2025-05-15 15:25:00,592.11,592.11,591.18,591.6,57192.0,590.2847,590.2847,589.3576,589.7763,57192.0
2025-05-15 15:30:00,591.57,592.34,591.57,592.25,32255.0,589.7464,590.514,589.7464,590.4243,32255.0
2025-05-15 15:35:00,592.23,592.38,591.77,591.83,41013.0,590.4043,590.5539,589.9457,590.0056,41013.0
2025-05-15 15:40:00,591.88,592.43,591.83,592.24,51330.0,590.0554,590.6037,590.0056,590.4143,51330.0
2025-05-15 15:45:00,592.14,592.5,591.88,592.24,39199.0,590.3146,590.6735,590.0554,590.4143,39199.0
2025-05-15 15:50:00,592.41,593.07,592.07,592.15,49843.0,590.5838,591.2417,590.2448,590.3246,49843.0
2025-05-15 15:55:00,592.21,593.27,591.97,593.25,169216.0,590.3844,591.4411,590.1451,591.4212,169216.0
2025-05-16 09:30:00,594.11,594.15,593.18,593.26,116801.0,592.2785,592.3184,591.3514,591.4312,116801.0
2025-05-16 09:35:00,593.38,593.77,593.23,593.64,33368.0,591.5508,591.9396,591.4012,591.81,33368.0
2025-05-16 09:40:00,593.66,593.69,592.85,593.15,48658.0,591.8299,591.8598,591.0224,591.3215,48658.0
2025-05-16 09:45:00,593.21,593.66,593.16,593.66,22702.0,591.3813,591.8299,591.3315,591.8299,22702.0
2025-05-16 09:50:00,593.65,593.86,593.53,593.71,22419.0,591.82,592.0293,591.7003,591.8798,22419.0
2025-05-16 09:55:00,593.64,594.19,593.61,594.02,53262.0,591.81,592.3583,591.7801,592.1888,53262.0
2025-05-16 10:00:00,594.0,594.04,593.1,594.0,44881.0,592.1689,592.2088,591.2716,592.1689,44881.0
2025-05-16 10:05:00,593.99,594.2,593.36,593.73,16529.0,592.1589,592.3683,591.5308,591.8997,16529.0
2025-05-16 10:10:00,593.81,593.81,593.26,593.56,13515.0,591.9795,591.9795,591.4312,591.7302,13515.0
2025-05-16 10:15:00,593.57,594.31,593.5,594.28,19840.0,591.7402,592.4779,591.6704,592.448,19840.0
2025-05-16 10:20:00,594.24,594.28,593.86,594.15,22802.0,592.4081,592.448,592.0293,592.3184,22802.0
2025-05-16 10:25:00,594.09,594.48,593.64,593.75,14632.0,592.2586,592.6474,591.81,591.9196,14632.0
2025-05-16 10:30:00,593.74,593.74,593.21,593.29,16833.0,591.9097,591.9097,591.3813,591.4611,16833.0
2025-05-16 10:35:00,593.31,593.36,593.02,593.19,22068.0,591.481,591.5308,591.1919,591.3614,22068.0
2025-05-16 10:40:00,593.2,593.21,592.14,592.27,20932.0,591.3713,591.3813,590.3146,590.4442,20932.0
2025-05-16 10:45:00,592.2,593.04,592.2,593.04,21511.0,590.3744,591.2118,590.3744,591.2118,21511.0
2025-05-16 10:50:00,593.02,593.4,593.02,593.38,115538.0,591.1919,591.5707,591.1919,591.5508,115538.0
2025-05-16 10:55:00,593.44,593.64,593.2,593.33,10330.0,591.6106,591.81,591.3713,591.5009,10330.0
2025-05-16 11:00:00,593.33,593.67,593.32,593.36,18517.0,591.5009,591.8399,591.491,591.5308,18517.0
2025-05-16 11:05:00,593.35,593.75,593.27,593.41,19563.0,591.5209,591.9196,591.4411,591.5807,19563.0
2025-05-16 11:10:00,593.35,593.91,593.35,593.69,25885.0,591.5209,592.0792,591.5209,591.8598,25885.0
2025-05-16 11:15:00,593.69,593.89,593.5,593.64,37106.0,591.8598,592.0592,591.6704,591.81,37106.0
2025-05-16 11:20:00,593.67,593.77,593.29,593.44,20819.0,591.8399,591.9396,591.4611,591.6106,20819.0
2025-05-16 11:25:00,593.43,593.77,593.41,593.71,13316.0,591.6006,591.9396,591.5807,591.8798,13316.0
2025-05-16 11:30:00,593.76,594.35,593.73,594.13,28859.0,591.9296,592.5178,591.8997,592.2985,28859.0
2025-05-16 11:35:00,594.17,594.3,593.97,594.09,22473.0,592.3384,592.468,592.139,592.2586,22473.0
2025-05-16 11:40:00,594.11,594.48,594.09,594.33,29837.0,592.2785,592.6474,592.2586,592.4979,29837.0
2025-05-16 11:45:00,594.38,594.38,594.01,594.11,46899.0,592.5477,592.5477,592.1788,592.2785,46899.0
2025-05-16 11:50:00,594.13,594.32,593.83,594.18,18010.0,592.2985,592.4879,591.9994,592.3483,18010.0
2025-05-16 11:55:00,594.14,594.17,593.85,593.89,14579.0,592.3084,592.3384,592.0193,592.0592,14579.0
2025-05-16 12:00:00,593.87,594.42,593.86,594.32,14669.0,592.0393,592.5876,592.0293,592.4879,14669.0
2025-05-16 12:05:00,594.36,594.55,594.34,594.42,16553.0,592.5278,592.7172,592.5078,592.5876,16553.0
2025-05-16 12:10:00,594.42,594.82,594.34,594.74,19341.0,592.5876,592.9863,592.5078,592.9066,19341.0
2025-05-16 12:15:00,594.77,595.12,594.74,594.75,23909.0,592.9365,593.2854,592.9066,592.9166,23909.0
2025-05-16 12:20:00,594.77,595.06,594.77,594.99,20103.0,592.9365,593.2256,592.9365,593.1558,20103.0
2025-05-16 12:25:00,594.95,595.07,594.82,594.94,17019.0,593.1159,593.2356,592.9863,593.106,17019.0
2025-05-16 12:30:00,594.98,595.25,594.78,594.8,45696.0,593.1459,593.415,592.9465,592.9664,45696.0
2025-05-16 12:35:00,594.79,595.06,594.79,595.06,39193.0,592.9564,593.2256,592.9564,593.2256,39193.0
2025-05-16 12:40:00,595.04,595.2,594.75,594.9,28136.0,593.2057,593.3652,592.9166,593.0661,28136.0
2025-05-16 12:45:00,594.9,595.05,594.64,594.64,17778.0,593.0661,593.2156,592.8069,592.8069,17778.0
2025-05-16 12:50:00,594.64,595.21,594.64,595.21,30971.0,592.8069,593.3751,592.8069,593.3751,30971.0
2025-05-16 12:55:00,595.21,595.35,595.09,595.11,34397.0,593.3751,593.5147,593.2555,593.2755,34397.0
2025-05-16 13:00:00,595.04,595.6,594.96,595.5,29934.0,593.2057,593.7639,593.1259,593.6643,29934.0
2025-05-16 13:05:00,595.5,595.55,595.4,595.49,13389.0,593.6643,593.7141,593.5646,593.6543,13389.0
2025-05-16 13:10:00,595.45,595.66,595.25,595.62,21104.0,593.6144,593.8238,593.415,593.7839,21104.0
2025-05-16 13:15:00,595.62,596.12,595.58,596.01,28281.0,593.7839,594.2823,593.744,594.1727,28281.0
2025-05-16 13:20:00,596.02,596.07,595.74,595.9,13492.0,594.1826,594.2325,593.9035,594.063,13492.0
2025-05-16 13:25:00,595.94,595.97,595.87,595.94,11248.0,594.1029,594.1328,594.0331,594.1029,11248.0
2025-05-16 13:30:00,595.97,596.23,595.95,596.17,17309.0,594.1328,594.392,594.1129,594.3322,17309.0
2025-05-16 13:35:00,596.2,596.3,595.95,595.95,17425.0,594.3621,594.4618,594.1129,594.1129,17425.0
2025-05-16 13:40:00,595.95,596.02,595.79,595.91,22967.0,594.1129,594.1826,593.9534,594.073,22967.0
2025-05-16 13:45:00,595.87,595.97,595.82,595.84,39678.0,594.0331,594.1328,593.9833,594.0032,39678.0
2025-05-16 13:50:00,595.87,595.96,595.53,595.57,29607.0,594.0331,594.1228,593.6942,593.734,29607.0
2025-05-16 13:55:00,595.57,595.75,595.43,595.67,31333.0,593.734,593.9135,593.5945,593.8337,31333.0
2025-05-16 14:00:00,595.62,595.91,595.54,595.79,20774.0,593.7839,594.073,593.7041,593.9534,20774.0
2025-05-16 14:05:00,595.77,595.81,595.5,595.6,16693.0,593.9334,593.9733,593.6643,593.7639,16693.0
2025-05-16 14:10:00,595.57,595.96,595.53,595.96,16671.0,593.734,594.1228,593.6942,594.1228,16671.0
2025-05-16 14:15:00,595.92,595.97,595.79,595.88,10461.0,594.083,594.1328,593.9534,594.0431,10461.0
2025-05-16 14:20:00,595.92,596.16,595.88,596.08,20254.0,594.083,594.3222,594.0431,594.2425,20254.0
2025-05-16 14:25:00,596.06,596.27,595.98,596.13,13525.0,594.2225,594.4319,594.1428,594.2923,13525.0
2025-05-16 14:30:00,596.12,596.33,596.03,596.2,14338.0,594.2823,594.4917,594.1926,594.3621,14338.0
2025-05-16 14:35:00,596.22,596.39,596.05,596.35,26884.0,594.382,594.5515,594.2126,594.5116,26884.0
2025-05-16 14:40:00,596.38,596.65,596.26,596.52,18229.0,594.5415,594.8107,594.4219,594.6811,18229.0
2025-05-16 14:45:00,596.54,596.71,596.5,596.63,18896.0,594.701,594.8705,594.6612,594.7908,18896.0
2025-05-16 14:50:00,596.57,596.83,596.48,596.7,12011.0,594.731,594.9902,594.6412,594.8606,12011.0
2025-05-16 14:55:00,596.7,596.85,596.41,596.42,16630.0,594.8606,595.0101,594.5714,594.5814,16630.0
2025-05-16 15:00:00,596.41,596.76,596.41,596.72,30784.0,594.5714,594.9204,594.5714,594.8805,30784.0
2025-05-16 15:05:00,596.75,597.17,596.75,596.92,31850.0,594.9104,595.3291,594.9104,595.0799,31850.0
2025-05-16 15:10:00,596.91,597.05,596.83,596.96,26092.0,595.0699,595.2095,594.9902,595.1198,26092.0
2025-05-16 15:15:00,596.97,597.0,596.69,596.93,93759.0,595.1297,595.1596,594.8506,595.0898,93759.0
2025-05-16 15:20:00,596.91,596.91,596.64,596.79,24398.0,595.0699,595.0699,594.8007,594.9503,24398.0
2025-05-16 15:25:00,596.79,596.83,596.54,596.74,43260.0,594.9503,594.9902,594.701,594.9004,43260.0
2025-05-16 15:30:00,596.64,596.75,596.4,596.47,49124.0,594.8007,594.9104,594.5615,594.6313,49124.0
2025-05-16 15:35:00,596.48,596.57,596.22,596.41,48257.0,594.6412,594.731,594.382,594.5714,48257.0
2025-05-16 15:40:00,596.31,596.5,596.18,596.2,19279.0,594.4718,594.6612,594.3422,594.3621,19279.0
2025-05-16 15:45:00,596.25,596.97,596.1,596.78,44191.0,594.4119,595.1297,594.2624,594.9403,44191.0
2025-05-16 15:50:00,596.84,597.14,596.63,596.83,49107.0,595.0001,595.2992,594.7908,594.9902,49107.0
2025-05-16 15:55:00,596.77,597.35,596.7,597.14,164538.0,594.9303,595.5085,594.8606,595.2992,164538.0
2025-05-19 09:30:00,590.98,592.35,590.91,592.03,118780.0,589.1582,590.524,589.0884,590.2049,118780.0
2025-05-19 09:35:00,592.0,592.79,591.76,592.75,71142.0,590.175,590.9626,589.9358,590.9227,71142.0
2025-05-19 09:40:00,592.75,593.31,592.72,593.31,68417.0,590.9227,591.481,590.8928,591.481,68417.0
2025-05-19 09:45:00,593.26,594.09,593.02,593.88,64542.0,591.4312,592.2586,591.1919,592.0492,64542.0
2025-05-19 09:50:00,593.9,594.06,593.53,593.85,42068.0,592.0692,592.2287,591.7003,592.0193,42068.0
2025-05-19 09:55:00,593.96,594.22,593.87,594.09,50437.0,592.129,592.3882,592.0393,592.2586,50437.0
2025-05-19 10:00:00,594.05,595.13,593.92,594.86,71781.0,592.2187,593.2954,592.0891,593.0262,71781.0
2025-05-19 10:05:00,594.82,595.91,594.77,595.67,103702.0,592.9863,594.073,592.9365,593.8337,103702.0
2025-05-19 10:10:00,595.57,595.69,595.07,595.26,51951.0,593.734,593.8537,593.2356,593.425,51951.0
2025-05-19 10:15:00,595.24,596.15,595.24,595.88,43532.0,593.4051,594.3122,593.4051,594.0431,43532.0
2025-05-19 10:20:00,595.86,596.02,595.4,595.56,33204.0,594.0231,594.1826,593.5646,593.7241,33204.0
2025-05-19 10:25:00,595.52,595.52,594.38,595.11,35744.0,593.6842,593.6842,592.5477,593.2755,35744.0
2025-05-19 10:30:00,595.11,595.35,594.68,595.34,21550.0,593.2755,593.5147,592.8468,593.5047,21550.0
2025-05-19 10:35:00,595.35,595.61,595.27,595.4,39171.0,593.5147,593.7739,593.435,593.5646,39171.0
2025-05-19 10:40:00,595.35,595.76,595.21,595.34,28295.0,593.5147,593.9234,593.3751,593.5047,28295.0
2025-05-19 10:45:00,595.4,595.62,594.63,594.66,19026.0,593.5646,593.7839,592.7969,592.8268,19026.0
2025-05-19 10:50:00,594.67,595.41,594.53,595.01,18908.0,592.8368,593.5745,592.6972,593.1758,18908.0
2025-05-19 10:55:00,595.03,595.1,594.73,594.85,14472.0,593.1957,593.2655,592.8966,593.0163,14472.0
2025-05-19 11:00:00,594.9,595.5,594.8,595.47,22995.0,593.0661,593.6643,592.9664,593.6343,22995.0
2025-05-19 11:05:00,595.45,595.51,594.89,595.41,25664.0,593.6144,593.6742,593.0561,593.5745,25664.0
2025-05-19 11:10:00,595.41,595.61,595.24,595.29,21250.0,593.5745,593.7739,593.4051,593.4549,21250.0
2025-05-19 11:15:00,595.38,595.73,595.31,595.56,11500.0,593.5446,593.8935,593.4748,593.7241,11500.0
2025-05-19 11:20:00,595.57,595.65,595.3,595.39,27394.0,593.734,593.8138,593.4649,593.5546,27394.0
2025-05-19 11:25:00,595.37,595.39,595.06,595.2,20896.0,593.5347,593.5546,593.2256,593.3652,20896.0
2025-05-19 11:30:00,595.18,595.69,595.1,595.42,21920.0,593.3452,593.8537,593.2655,593.5845,21920.0
2025-05-19 11:35:00,595.51,596.1,595.45,596.1,26396.0,593.6742,594.2624,593.6144,594.2624,26396.0
2025-05-19 11:40:00,596.12,596.61,596.12,596.18,41519.0,594.2823,594.7708,594.2823,594.3422,41519.0
2025-05-19 11:45:00,596.2,596.43,595.64,595.74,16026.0,594.3621,594.5914,593.8038,593.9035,16026.0
2025-05-19 11:50:00,595.7,595.93,595.52,595.79,10649.0,593.8636,594.0929,593.6842,593.9534,10649.0
2025-05-19 11:55:00,595.77,596.05,595.63,595.96,14599.0,593.9334,594.2126,593.7939,594.1228,14599.0
2025-05-19 12:00:00,596.01,596.21,595.82,596.21,9517.0,594.1727,594.3721,593.9833,594.3721,9517.0
2025-05-19 12:05:00,596.17,596.17,595.91,596.04,10130.0,594.3322,594.3322,594.073,594.2026,10130.0
2025-05-19 12:10:00,596.02,596.39,595.98,596.27,17606.0,594.1826,594.5515,594.1428,594.4319,17606.0
2025-05-19 12:15:00,596.31,596.47,596.03,596.04,33554.0,594.4718,594.6313,594.1926,594.2026,33554.0
2025-05-19 12:20:00,596.0,596.46,596.0,596.45,12559.0,594.1627,594.6213,594.1627,594.6113,12559.0
2025-05-19 12:25:00,596.42,597.0,596.38,596.83,29917.0,594.5814,595.1596,594.5415,594.9902,29917.0
2025-05-19 12:30:00,596.85,596.91,596.5,596.58,43018.0,595.0101,595.0699,594.6612,594.7409,43018.0
2025-05-19 12:35:00,596.56,596.83,596.53,596.75,24746.0,594.721,594.9902,594.6911,594.9104,24746.0
2025-05-19 12:40:00,596.77,596.77,596.44,596.6,24823.0,594.9303,594.9303,594.6014,594.7609,24823.0
2025-05-19 12:45:00,596.59,596.85,596.52,596.72,19664.0,594.7509,595.0101,594.6811,594.8805,19664.0
2025-05-19 12:50:00,596.73,597.34,596.73,597.12,36356.0,594.8905,595.4986,594.8905,595.2793,36356.0
2025-05-19 12:55:00,597.16,597.63,597.1,597.44,41558.0,595.3191,595.7877,595.2593,595.5983,41558.0
2025-05-19 13:00:00,597.45,597.91,597.33,597.89,88943.0,595.6082,596.0668,595.4886,596.0469,88943.0
2025-05-19 13:05:00,597.94,598.34,597.76,598.34,58462.0,596.0967,596.4955,595.9173,596.4955,58462.0
2025-05-19 13:10:00,598.3,598.41,598.05,598.24,28968.0,596.4556,596.5653,596.2064,596.3958,28968.0
2025-05-19 13:15:00,598.24,598.28,597.89,597.92,24268.0,596.3958,596.4357,596.0469,596.0768,24268.0
2025-05-19 13:20:00,597.89,598.13,597.84,598.13,41944.0,596.0469,596.2861,595.997,596.2861,41944.0
2025-05-19 13:25:00,598.1,598.35,597.99,597.99,34667.0,596.2562,596.5055,596.1466,596.1466,34667.0
2025-05-19 13:30:00,598.02,598.32,597.65,598.32,43249.0,596.1765,596.4756,595.8076,596.4756,43249.0
2025-05-19 13:35:00,598.32,598.32,597.93,598.01,25410.0,596.4756,596.4756,596.0868,596.1665,25410.0
2025-05-19 13:40:00,598.0,598.0,597.71,597.8,24064.0,596.1565,596.1565,595.8674,595.9572,24064.0
2025-05-19 13:45:00,597.84,597.84,597.41,597.53,31791.0,595.997,595.997,595.5684,595.688,31791.0
2025-05-19 13:50:00,597.51,597.7,597.26,597.35,18244.0,595.6681,595.8575,595.4188,595.5085,18244.0
2025-05-19 13:55:00,597.29,597.43,597.18,597.21,14361.0,595.4487,595.5883,595.3391,595.369,14361.0
2025-05-19 14:00:00,597.22,597.39,597.05,597.24,21862.0,595.3789,595.5484,595.2095,595.3989,21862.0
2025-05-19 14:05:00,597.29,597.31,597.07,597.24,17521.0,595.4487,595.4687,595.2294,595.3989,17521.0
2025-05-19 14:10:00,597.24,597.24,596.81,596.96,35287.0,595.3989,595.3989,594.9702,595.1198,35287.0
2025-05-19 14:15:00,596.95,596.95,596.2,596.43,42695.0,595.1098,595.1098,594.3621,594.5914,42695.0
2025-05-19 14:20:00,596.39,596.65,596.25,596.39,26422.0,594.5515,594.8107,594.4119,594.5515,26422.0
2025-05-19 14:25:00,596.48,596.98,596.48,596.6,59523.0,594.6412,595.1397,594.6412,594.7609,59523.0
2025-05-19 14:30:00,596.64,597.0,596.46,596.9,16223.0,594.8007,595.1596,594.6213,595.0599,16223.0
2025-05-19 14:35:00,596.89,597.35,596.89,597.25,27115.0,595.05,595.5085,595.05,595.4089,27115.0
2025-05-19 14:40:00,597.28,597.35,596.93,597.05,33584.0,595.4388,595.5085,595.0898,595.2095,33584.0
2025-05-19 14:45:00,597.05,597.13,596.74,596.9,26453.0,595.2095,595.2892,594.9004,595.0599,26453.0
2025-05-19 14:50:00,596.98,597.13,596.94,597.08,17276.0,595.1397,595.2892,595.0998,595.2394,17276.0
2025-05-19 14:55:00,597.08,597.31,597.02,597.27,34711.0,595.2394,595.4687,595.1796,595.4288,34711.0
2025-05-19 15:00:00,597.26,597.53,596.94,597.06,43939.0,595.4188,595.688,595.0998,595.2194,43939.0
2025-05-19 15:05:00,597.03,597.28,596.89,596.96,35597.0,595.1895,595.4388,595.05,595.1198,35597.0
2025-05-19 15:10:00,596.98,597.01,596.65,596.74,41934.0,595.1397,595.1696,594.8107,594.9004,41934.0
2025-05-19 15:15:00,596.69,596.77,596.39,596.49,43232.0,594.8506,594.9303,594.5515,594.6512,43232.0
2025-05-19 15:20:00,596.44,596.82,596.37,596.54,41608.0,594.6014,594.9802,594.5316,594.701,41608.0
2025-05-19 15:25:00,596.5,596.51,596.0,596.4,60763.0,594.6612,594.6711,594.1627,594.5615,60763.0
2025-05-19 15:30:00,596.42,596.81,596.39,596.54,37380.0,594.5814,594.9702,594.5515,594.701,37380.0
2025-05-19 15:35:00,596.5,596.86,596.49,596.77,57450.0,594.6612,595.0201,594.6512,594.9303,57450.0
2025-05-19 15:40:00,596.75,596.79,596.44,596.58,36232.0,594.9104,594.9503,594.6014,594.7409,36232.0
2025-05-19 15:45:00,596.58,597.24,596.53,597.21,54911.0,594.7409,595.3989,594.6911,595.369,54911.0
2025-05-19 15:50:00,597.18,597.6,597.18,597.41,78631.0,595.3391,595.7578,595.3391,595.5684,78631.0
2025-05-19 15:55:00,597.3,598.11,597.2,597.79,148836.0,595.4587,596.2662,595.359,595.9472,148836.0
2025-05-20 09:30:00,595.98,596.46,595.79,596.18,74205.0,594.1428,594.6213,593.9534,594.3422,74205.0
2025-05-20 09:35:00,595.99,596.31,595.68,596.27,62590.0,594.1527,594.4718,593.8437,594.4319,62590.0
2025-05-20 09:40:00,596.24,596.47,595.65,595.83,63277.0,594.402,594.6313,593.8138,593.9932,63277.0
2025-05-20 09:45:00,595.88,596.05,594.94,595.23,50517.0,594.0431,594.2126,593.106,593.3951,50517.0
2025-05-20 09:50:00,595.15,596.36,594.89,596.09,55443.0,593.3153,594.5216,593.0561,594.2524,55443.0
2025-05-20 09:55:00,596.04,596.21,595.41,595.68,42868.0,594.2026,594.3721,593.5745,593.8437,42868.0
2025-05-20 10:00:00,595.68,596.0,595.44,595.95,46000.0,593.8437,594.1627,593.6044,594.1129,46000.0
2025-05-20 10:05:00,595.92,596.19,595.35,595.37,29514.0,594.083,594.3521,593.5147,593.5347,29514.0
2025-05-20 10:10:00,595.28,595.71,595.22,595.68,26385.0,593.4449,593.8736,593.3851,593.8437,26385.0
2025-05-20 10:15:00,595.65,596.0,595.46,595.85,45282.0,593.8138,594.1627,593.6244,594.0132,45282.0
2025-05-20 10:20:00,595.86,596.31,595.71,595.73,16731.0,594.0231,594.4718,593.8736,593.8935,16731.0
2025-05-20 10:25:00,595.74,596.16,595.38,595.76,89649.0,593.9035,594.3222,593.5446,593.9234,89649.0
2025-05-20 10:30:00,595.7,595.97,595.47,595.84,91620.0,593.8636,594.1328,593.6343,594.0032,91620.0
2025-05-20 10:35:00,595.79,596.6,595.76,596.57,78263.0,593.9534,594.7609,593.9234,594.731,78263.0
2025-05-20 10:40:00,596.65,596.79,596.5,596.78,129286.0,594.8107,594.9503,594.6612,594.9403,129286.0
2025-05-20 10:45:00,596.83,596.88,596.61,596.76,89244.0,594.9902,595.04,594.7708,594.9204,89244.0
2025-05-20 10:50:00,596.7,596.73,596.41,596.58,89046.0,594.8606,594.8905,594.5714,594.7409,89046.0
2025-05-20 10:55:00,596.56,596.61,595.76,595.76,48042.0,594.721,594.7708,593.9234,593.9234,48042.0
2025-05-20 11:00:00,595.74,596.01,595.34,595.84,53696.0,593.9035,594.1727,593.5047,594.0032,53696.0
2025-05-20 11:05:00,595.93,595.98,595.62,595.89,125339.0,594.0929,594.1428,593.7839,594.053,125339.0
2025-05-20 11:10:00,595.88,596.25,595.8,596.15,321038.0,594.0431,594.4119,593.9633,594.3122,321038.0
2025-05-20 11:15:00,596.12,596.49,596.12,596.34,61991.0,594.2823,594.6512,594.2823,594.5017,61991.0
2025-05-20 11:20:00,596.37,596.42,596.02,596.1,114544.0,594.5316,594.5814,594.1826,594.2624,114544.0
2025-05-20 11:25:00,595.94,596.31,595.87,596.25,39121.0,594.1029,594.4718,594.0331,594.4119,39121.0
2025-05-20 11:30:00,596.32,596.36,595.87,596.07,157805.0,594.4817,594.5216,594.0331,594.2325,157805.0
2025-05-20 11:35:00,596.04,596.08,595.86,595.93,1684799.0,594.2026,594.2425,594.0231,594.0929,1684799.0
2025-05-20 11:40:00,595.95,595.96,595.43,595.49,14992.0,594.1129,594.1228,593.5945,593.6543,14992.0
2025-05-20 11:45:00,595.48,595.91,595.29,595.78,52602.0,593.6443,594.073,593.4549,593.9434,52602.0
2025-05-20 11:50:00,595.78,595.87,595.62,595.65,78574.0,593.9434,594.0331,593.7839,593.8138,78574.0
2025-05-20 11:55:00,595.72,596.24,595.7,595.98,34166.0,593.8836,594.402,593.8636,594.1428,34166.0
2025-05-20 12:00:00,596.04,596.18,595.77,595.89,91170.0,594.2026,594.3422,593.9334,594.053,91170.0
2025-05-20 12:05:00,595.87,595.89,595.41,595.51,46282.0,594.0331,594.053,593.5745,593.6742,46282.0
2025-05-20 12:10:00,595.55,595.59,595.05,595.4,90335.0,593.7141,593.754,593.2156,593.5646,90335.0
2025-05-20 12:15:00,595.43,595.52,595.2,595.39,64904.0,593.5945,593.6842,593.3652,593.5546,64904.0
2025-05-20 12:20:00,595.39,595.66,595.26,595.26,29153.0,593.5546,593.8238,593.425,593.425,29153.0
2025-05-20 12:25:00,595.22,595.71,595.12,595.55,28812.0,593.3851,593.8736,593.2854,593.7141,28812.0
2025-05-20 12:30:00,595.5,595.75,595.49,595.6,38772.0,593.6643,593.9135,593.6543,593.7639,38772.0
2025-05-20 12:35:00,595.6,596.08,595.59,595.99,25663.0,593.7639,594.2425,593.754,594.1527,25663.0
2025-05-20 12:40:00,596.05,596.26,595.97,596.25,24960.0,594.2126,594.4219,594.1328,594.4119,24960.0
2025-05-20 12:45:00,596.26,596.33,596.05,596.15,33315.0,594.4219,594.4917,594.2126,594.3122,33315.0
2025-05-20 12:50:00,596.2,596.3,596.06,596.24,48970.0,594.3621,594.4618,594.2225,594.402,48970.0
2025-05-20 12:55:00,596.24,596.42,596.2,596.2,27564.0,594.402,594.5814,594.3621,594.3621,27564.0
2025-05-20 13:00:00,596.23,596.56,596.17,596.51,36046.0,594.392,594.721,594.3322,594.6711,36046.0
2025-05-20 13:05:00,596.53,596.62,596.46,596.56,124185.0,594.6911,594.7808,594.6213,594.721,124185.0
2025-05-20 13:10:00,596.57,596.65,596.4,596.61,18439.0,594.731,594.8107,594.5615,594.7708,18439.0
2025-05-20 13:15:00,596.58,596.59,596.27,596.39,101080.0,594.7409,594.7509,594.4319,594.5515,101080.0
2025-05-20 13:20:00,596.19,596.27,596.04,596.11,47610.0,594.3521,594.4319,594.2026,594.2724,47610.0
2025-05-20 13:25:00,596.14,596.5,596.14,596.3,50282.0,594.3023,594.6612,594.3023,594.4618,50282.0
2025-05-20 13:30:00,596.31,596.36,595.71,595.82,69992.0,594.4718,594.5216,593.8736,593.9833,69992.0
2025-05-20 13:35:00,595.71,595.93,595.65,595.77,18291.0,593.8736,594.0929,593.8138,593.9334,18291.0
2025-05-20 13:40:00,595.84,596.05,595.69,595.87,21853.0,594.0032,594.2126,593.8537,594.0331,21853.0
2025-05-20 13:45:00,595.85,595.88,595.65,595.65,281624.0,594.0132,594.0431,593.8138,593.8138,281624.0
2025-05-20 13:50:00,595.55,595.85,595.33,595.85,419363.0,593.7141,594.0132,593.4948,594.0132,419363.0
2025-05-20 13:55:00,595.83,595.9,595.6,595.89,73674.0,593.9932,594.063,593.7639,594.053,73674.0
2025-05-20 14:00:00,595.81,595.95,595.63,595.86,219393.0,593.9733,594.1129,593.7939,594.0231,219393.0
2025-05-20 14:05:00,595.92,596.0,595.75,595.78,15520.0,594.083,594.1627,593.9135,593.9434,15520.0
2025-05-20 14:10:00,595.86,595.95,595.79,595.81,12414.0,594.0231,594.1129,593.9534,593.9733,12414.0
2025-05-20 14:15:00,595.8,595.89,595.2,595.4,60383.0,593.9633,594.053,593.3652,593.5646,60383.0
2025-05-20 14:20:00,595.38,595.38,594.06,594.65,54308.0,593.5446,593.5446,592.2287,592.8169,54308.0
2025-05-20 14:25:00,594.63,594.93,593.48,593.65,62505.0,592.7969,593.096,591.6505,591.82,62505.0
2025-05-20 14:30:00,593.57,593.87,593.44,593.84,111109.0,591.7402,592.0393,591.6106,592.0094,111109.0
2025-05-20 14:35:00,593.83,594.4,593.8,594.27,160187.0,591.9994,592.5676,591.9695,592.438,160187.0
2025-05-20 14:40:00,594.27,594.33,593.49,593.82,128346.0,592.438,592.4979,591.6604,591.9894,128346.0
2025-05-20 14:45:00,593.76,593.97,593.57,593.75,146272.0,591.9296,592.139,591.7402,591.9196,146272.0
2025-05-20 14:50:00,593.73,594.04,593.56,593.72,134133.0,591.8997,592.2088,591.7302,591.8897,134133.0
2025-05-20 14:55:00,593.72,593.92,593.64,593.73,121125.0,591.8897,592.0891,591.81,591.8997,121125.0
2025-05-20 15:00:00,593.67,593.69,592.47,592.56,231737.0,591.8399,591.8598,590.6436,590.7333,231737.0
2025-05-20 15:05:00,592.61,593.51,592.44,593.43,353628.0,590.7832,591.6804,590.6137,591.6006,353628.0
2025-05-20 15:10:00,593.45,593.79,593.25,593.74,142804.0,591.6206,591.9595,591.4212,591.9097,142804.0
2025-05-20 15:15:00,593.72,594.11,593.51,593.97,141896.0,591.8897,592.2785,591.6804,592.139,141896.0
2025-05-20 15:20:00,593.94,594.23,593.94,594.11,162512.0,592.1091,592.3982,592.1091,592.2785,162512.0
2025-05-20 15:25:00,594.13,594.44,594.03,594.13,99730.0,592.2985,592.6075,592.1988,592.2985,99730.0
2025-05-20 15:30:00,594.16,594.91,594.16,594.83,53605.0,592.3284,593.0761,592.3284,592.9963,53605.0
2025-05-20 15:35:00,594.83,595.11,594.54,594.97,83105.0,592.9963,593.2755,592.7072,593.1359,83105.0
2025-05-20 15:40:00,594.97,595.09,594.42,594.47,52888.0,593.1359,593.2555,592.5876,592.6374,52888.0
2025-05-20 15:45:00,594.51,594.92,594.32,594.43,33915.0,592.6773,593.086,592.4879,592.5975,33915.0
2025-05-20 15:50:00,594.47,595.43,594.17,595.17,70737.0,592.6374,593.5945,592.3384,593.3353,70737.0
2025-05-20 15:55:00,595.15,595.78,594.92,595.65,366399.0,593.3153,593.9434,593.086,593.8138,366399.0
2025-05-21 09:30:00,591.24,592.51,591.23,592.16,132655.0,589.4174,590.6835,589.4074,590.3345,132655.0
2025-05-21 09:35:00,592.09,592.38,591.81,592.36,44057.0,590.2648,590.5539,589.9856,590.5339,44057.0
2025-05-21 09:40:00,592.46,592.76,592.0,592.63,40612.0,590.6336,590.9327,590.175,590.8031,40612.0
2025-05-21 09:45:00,592.6,592.97,592.51,592.95,44021.0,590.7732,591.1421,590.6835,591.1221,44021.0
2025-05-21 09:50:00,593.0,593.33,592.78,593.03,39148.0,591.172,591.5009,590.9526,591.2019,39148.0
2025-05-21 09:55:00,592.98,593.31,592.6,592.61,24375.0,591.152,591.481,590.7732,590.7832,24375.0
2025-05-21 10:00:00,592.8,594.25,592.65,593.32,112896.0,590.9726,592.4181,590.823,591.491,112896.0
2025-05-21 10:05:00,593.42,593.75,593.14,593.39,30393.0,591.5907,591.9196,591.3115,591.5608,30393.0
2025-05-21 10:10:00,593.34,593.34,592.68,592.79,32925.0,591.5109,591.5109,590.8529,590.9626,32925.0
2025-05-21 10:15:00,592.84,593.09,592.78,592.86,16969.0,591.0125,591.2617,590.9526,591.0324,16969.0
2025-05-21 10:20:00,592.91,593.36,592.91,593.01,32236.0,591.0822,591.5308,591.0822,591.1819,32236.0
2025-05-21 10:25:00,593.01,593.06,592.47,592.58,50190.0,591.1819,591.2318,590.6436,590.7533,50190.0
2025-05-21 10:30:00,592.48,592.87,592.01,592.16,27549.0,590.6536,591.0424,590.185,590.3345,27549.0
2025-05-21 10:35:00,592.15,592.7,592.01,592.65,45781.0,590.3246,590.8729,590.185,590.823,45781.0
2025-05-21 10:40:00,592.68,592.95,592.11,592.11,20254.0,590.8529,591.1221,590.2847,590.2847,20254.0
2025-05-21 10:45:00,592.19,592.32,591.87,592.32,39778.0,590.3645,590.4941,590.0454,590.4941,39778.0
2025-05-21 10:50:00,592.34,592.76,592.34,592.48,22619.0,590.514,590.9327,590.514,590.6536,22619.0
2025-05-21 10:55:00,592.45,593.51,592.45,593.51,15999.0,590.6237,591.6804,590.6237,591.6804,15999.0
2025-05-21 11:00:00,593.46,593.77,593.24,593.61,15731.0,591.6305,591.9396,591.4112,591.7801,15731.0
2025-05-21 11:05:00,593.61,594.67,593.4,594.54,214570.0,591.7801,592.8368,591.5707,592.7072,214570.0
2025-05-21 11:10:00,594.56,594.9,594.25,594.8,28361.0,592.7271,593.0661,592.4181,592.9664,28361.0
2025-05-21 11:15:00,594.86,594.96,594.44,594.59,24905.0,593.0262,593.1259,592.6075,592.7571,24905.0
2025-05-21 11:20:00,594.63,595.06,594.35,595.06,69013.0,592.7969,593.2256,592.5178,593.2256,69013.0
2025-05-21 11:25:00,595.06,595.06,594.58,594.62,432043.0,593.2256,593.2256,592.7471,592.787,432043.0
2025-05-21 11:30:00,594.69,594.69,594.4,594.55,27950.0,592.8567,592.8567,592.5676,592.7172,27950.0
2025-05-21 11:35:00,594.58,594.58,594.17,594.52,23988.0,592.7471,592.7471,592.3384,592.6873,23988.0
2025-05-21 11:40:00,594.52,594.74,594.25,594.64,45020.0,592.6873,592.9066,592.4181,592.8069,45020.0
2025-05-21 11:45:00,594.6,594.71,594.29,594.49,28215.0,592.767,592.8767,592.458,592.6574,28215.0
2025-05-21 11:50:00,594.32,595.01,594.32,594.96,19173.0,592.4879,593.1758,592.4879,593.1259,19173.0
2025-05-21 11:55:00,594.93,594.96,594.51,594.61,21320.0,593.096,593.1259,592.6773,592.777,21320.0
2025-05-21 12:00:00,594.56,594.82,594.42,594.53,96505.0,592.7271,592.9863,592.5876,592.6972,96505.0
2025-05-21 12:05:00,594.57,595.1,594.51,594.99,106869.0,592.7371,593.2655,592.6773,593.1558,106869.0
2025-05-21 12:10:00,595.02,595.05,594.58,594.81,11437.0,593.1857,593.2156,592.7471,592.9764,11437.0
2025-05-21 12:15:00,594.81,594.87,594.57,594.61,7556.0,592.9764,593.0362,592.7371,592.777,7556.0
2025-05-21 12:20:00,594.63,594.63,594.28,594.47,123962.0,592.7969,592.7969,592.448,592.6374,123962.0
2025-05-21 12:25:00,594.42,594.67,594.41,594.62,10097.0,592.5876,592.8368,592.5776,592.787,10097.0
2025-05-21 12:30:00,594.54,594.97,594.53,594.9,19837.0,592.7072,593.1359,592.6972,593.0661,19837.0
2025-05-21 12:35:00,594.93,595.05,594.76,594.79,4400.0,593.096,593.2156,592.9265,592.9564,4400.0
2025-05-21 12:40:00,594.78,594.98,594.72,594.89,10425.0,592.9465,593.1459,592.8867,593.0561,10425.0
2025-05-21 12:45:00,594.9,595.41,594.82,595.31,14741.0,593.0661,593.5745,592.9863,593.4748,14741.0
2025-05-21 12:50:00,595.37,595.42,595.1,595.2,16627.0,593.5347,593.5845,593.2655,593.3652,16627.0
2025-05-21 12:55:00,595.12,595.12,594.41,594.41,20893.0,593.2854,593.2854,592.5776,592.5776,20893.0
2025-05-21 13:00:00,594.47,594.6,593.8,594.23,28941.0,592.6374,592.767,591.9695,592.3982,28941.0
2025-05-21 13:05:00,594.24,594.47,593.42,593.43,18833.0,592.4081,592.6374,591.5907,591.6006,18833.0
2025-05-21 13:10:00,593.36,593.4,592.75,592.94,27102.0,591.5308,591.5707,590.9227,591.1121,27102.0
2025-05-21 13:15:00,592.98,592.99,590.41,591.09,63430.0,591.152,591.162,588.5899,589.2678,63430.0
2025-05-21 13:20:00,591.03,591.11,588.64,588.78,78813.0,589.208,589.2878,586.8254,586.965,78813.0
2025-05-21 13:25:00,588.71,589.02,587.38,587.43,55087.0,586.8952,587.2042,585.5693,585.6191,55087.0
2025-05-21 13:30:00,587.41,589.41,586.59,588.77,73738.0,585.5992,587.593,584.7817,586.955,73738.0
2025-05-21 13:35:00,588.67,590.51,588.36,590.5,46074.0,586.8553,588.6896,586.5463,588.6797,46074.0
2025-05-21 13:40:00,590.5,590.5,589.13,589.33,37891.0,588.6797,588.6797,587.3139,587.5133,37891.0
2025-05-21 13:45:00,589.13,589.98,588.92,589.38,41073.0,587.3139,588.1613,587.1045,587.5631,41073.0
2025-05-21 13:50:00,589.35,589.82,588.47,588.79,107818.0,587.5332,588.0018,586.6559,586.9749,107818.0
2025-05-21 13:55:00,588.88,589.02,588.34,588.87,20678.0,587.0647,587.2042,586.5263,587.0547,20678.0
2025-05-21 14:00:00,588.93,589.18,587.77,587.89,36430.0,587.1145,587.3637,585.9581,586.0777,36430.0
2025-05-21 14:05:00,587.81,589.06,587.74,589.04,32738.0,585.998,587.2441,585.9282,587.2242,32738.0
2025-05-21 14:10:00,589.11,589.11,587.63,588.13,21520.0,587.2939,587.2939,585.8185,586.317,21520.0
2025-05-21 14:15:00,588.13,588.54,587.84,587.97,17588.0,586.317,586.7257,586.0279,586.1575,17588.0
2025-05-21 14:20:00,587.89,587.91,586.95,587.58,81968.0,586.0777,586.0976,585.1406,585.7687,81968.0
2025-05-21 14:25:00,587.5,588.39,587.5,588.05,40830.0,585.6889,586.5762,585.6889,586.2372,40830.0
2025-05-21 14:30:00,588.0,588.74,588.0,588.74,18581.0,586.1874,586.9251,586.1874,586.9251,18581.0
2025-05-21 14:35:00,588.72,589.06,588.14,588.25,34878.0,586.9052,587.2441,586.3269,586.4366,34878.0
2025-05-21 14:40:00,588.32,588.8,588.29,588.65,10009.0,586.5064,586.9849,586.4765,586.8354,10009.0
2025-05-21 14:45:00,588.66,588.76,587.37,587.52,26964.0,586.8453,586.945,585.5593,585.7089,26964.0
2025-05-21 14:50:00,587.46,587.73,587.07,587.11,30362.0,585.649,585.9182,585.2602,585.3001,30362.0
2025-05-21 14:55:00,587.07,587.45,586.57,586.8,45940.0,585.2602,585.6391,584.7618,584.9911,45940.0
2025-05-21 15:00:00,586.84,587.34,586.56,586.96,56061.0,585.0309,585.5294,584.7518,585.1506,56061.0
2025-05-21 15:05:00,587.0,587.32,585.49,585.55,40739.0,585.1905,585.5095,583.6851,583.7449,40739.0
2025-05-21 15:10:00,585.51,586.38,585.12,586.37,65596.0,583.705,584.5724,583.3162,584.5624,65596.0
2025-05-21 15:15:00,586.33,586.46,585.55,585.69,62430.0,584.5225,584.6521,583.7449,583.8845,62430.0
2025-05-21 15:20:00,585.68,586.0,584.97,585.1,84249.0,583.8745,584.1935,583.1667,583.2963,84249.0
2025-05-21 15:25:00,585.1,585.35,584.6,584.99,106257.0,583.2963,583.5455,582.7979,583.1867,106257.0
2025-05-21 15:30:00,585.05,586.4,585.05,586.22,59337.0,583.2465,584.5923,583.2465,584.4129,59337.0
2025-05-21 15:35:00,586.39,587.03,585.92,587.03,41736.0,584.5823,585.2204,584.1138,585.2204,41736.0
2025-05-21 15:40:00,586.96,587.37,586.7,587.18,49392.0,585.1506,585.5593,584.8914,585.3699,49392.0
2025-05-21 15:45:00,587.22,587.35,586.46,586.8,48711.0,585.4098,585.5394,584.6521,584.9911,48711.0
2025-05-21 15:50:00,586.76,587.36,586.16,586.25,103458.0,584.9512,585.5493,584.353,584.4428,103458.0
2025-05-21 15:55:00,586.26,586.65,585.71,585.73,280581.0,584.4527,584.8415,583.9044,583.9244,280581.0
2025-05-22 09:30:00,585.45,586.3,584.47,584.54,86578.0,583.6452,584.4926,582.6683,582.738,86578.0
2025-05-22 09:35:00,584.51,585.34,584.18,585.1,50628.0,582.7081,583.5356,582.3791,583.2963,50628.0
2025-05-22 09:40:00,585.05,585.96,584.86,585.25,38385.0,583.2465,584.1537,583.0571,583.4458,38385.0
2025-05-22 09:45:00,585.35,586.35,584.9,585.23,57653.0,583.5455,584.5425,583.0969,583.4259,57653.0
2025-05-22 09:50:00,585.29,586.79,584.94,586.28,43721.0,583.4857,584.9811,583.1368,584.4727,43721.0
2025-05-22 09:55:00,586.36,587.13,586.09,586.96,79639.0,584.5524,585.3201,584.2833,585.1506,79639.0
2025-05-22 10:00:00,587.02,587.64,586.99,587.47,34866.0,585.2104,585.8285,585.1805,585.659,34866.0
2025-05-22 10:05:00,587.42,587.93,587.18,587.82,47783.0,585.6092,586.1176,585.3699,586.0079,47783.0
2025-05-22 10:10:00,587.6,587.6,586.48,586.57,34253.0,585.7886,585.7886,584.6721,584.7618,34253.0
2025-05-22 10:15:00,586.55,586.95,586.41,586.68,26883.0,584.7418,585.1406,584.6023,584.8714,26883.0
2025-05-22 10:20:00,586.67,586.67,585.63,585.65,21862.0,584.8615,584.8615,583.8247,583.8446,21862.0
2025-05-22 10:25:00,585.6,586.11,585.3,585.63,19132.0,583.7948,584.3032,583.4957,583.8247,19132.0
2025-05-22 10:30:00,585.64,586.08,585.41,585.69,29022.0,583.8346,584.2733,583.6054,583.8845,29022.0
2025-05-22 10:35:00,585.71,585.86,584.93,585.11,28034.0,583.9044,584.054,583.1268,583.3063,28034.0
2025-05-22 10:40:00,585.14,585.92,585.0,585.1,28647.0,583.3362,584.1138,583.1966,583.2963,28647.0
2025-05-22 10:45:00,585.07,585.84,585.07,585.34,24127.0,583.2664,584.034,583.2664,583.5356,24127.0
2025-05-22 10:50:00,585.42,585.62,584.91,585.02,16651.0,583.6153,583.8147,583.1069,583.2166,16651.0
2025-05-22 10:55:00,584.83,585.85,584.29,585.7,23194.0,583.0271,584.044,582.4888,583.8945,23194.0
2025-05-22 11:00:00,585.75,586.19,585.61,586.18,23471.0,583.9443,584.383,583.8047,584.373,23471.0
2025-05-22 11:05:00,586.07,586.47,585.62,586.23,23635.0,584.2633,584.6621,583.8147,584.4228,23635.0
2025-05-22 11:10:00,586.15,586.33,585.83,585.92,17849.0,584.3431,584.5225,584.0241,584.1138,17849.0
2025-05-22 11:15:00,585.75,585.79,585.19,585.75,17572.0,583.9443,583.9842,583.386,583.9443,17572.0
2025-05-22 11:20:00,585.75,586.48,585.62,586.36,34105.0,583.9443,584.6721,583.8147,584.5524,34105.0
2025-05-22 11:25:00,586.36,586.57,585.39,585.42,29365.0,584.5524,584.7618,583.5854,583.6153,29365.0
2025-05-22 11:30:00,585.35,586.13,585.31,586.05,29773.0,583.5455,584.3231,583.5057,584.2434,29773.0
2025-05-22 11:35:00,586.15,586.85,585.94,586.44,116266.0,584.3431,585.0409,584.1337,584.6322,116266.0
2025-05-22 11:40:00,586.44,586.92,586.37,586.69,17054.0,584.6322,585.1107,584.5624,584.8814,17054.0
2025-05-22 11:45:00,586.85,587.12,586.46,586.59,21318.0,585.0409,585.3101,584.6521,584.7817,21318.0
2025-05-22 11:50:00,586.77,586.89,586.42,586.87,23451.0,584.9612,585.0808,584.6122,585.0609,23451.0
2025-05-22 11:55:00,586.82,587.02,586.64,587.02,17334.0,585.011,585.2104,584.8316,585.2104,17334.0
2025-05-22 12:00:00,587.1,587.36,586.92,587.23,38428.0,585.2901,585.5493,585.1107,585.4197,38428.0
2025-05-22 12:05:00,587.18,587.39,586.62,587.25,34265.0,585.3699,585.5793,584.8116,585.4397,34265.0
2025-05-22 12:10:00,587.22,587.85,587.22,587.85,30962.0,585.4098,586.0378,585.4098,586.0378,30962.0
2025-05-22 12:15:00,587.8,588.4,587.52,587.54,88823.0,585.988,586.5861,585.7089,585.7288,88823.0
2025-05-22 12:20:00,587.52,587.62,587.18,587.23,23133.0,585.7089,585.8085,585.3699,585.4197,23133.0
2025-05-22 12:25:00,587.15,587.37,587.05,587.09,30011.0,585.34,585.5593,585.2403,585.2802,30011.0
2025-05-22 12:30:00,587.15,587.25,586.6,586.81,24514.0,585.34,585.4397,584.7917,585.001,24514.0
2025-05-22 12:35:00,586.82,587.16,586.69,586.98,17982.0,585.011,585.35,584.8814,585.1705,17982.0
2025-05-22 12:40:00,586.96,587.2,586.76,586.8,18686.0,585.1506,585.3898,584.9512,584.9911,18686.0
2025-05-22 12:45:00,586.81,586.88,586.24,586.24,35468.0,585.001,585.0708,584.4328,584.4328,35468.0
2025-05-22 12:50:00,586.28,586.59,586.21,586.59,11269.0,584.4727,584.7817,584.4029,584.7817,11269.0
2025-05-22 12:55:00,586.54,586.54,585.86,585.89,68650.0,584.7319,584.7319,584.054,584.0839,68650.0
2025-05-22 13:00:00,585.91,586.14,585.58,585.69,29266.0,584.1038,584.3331,583.7748,583.8845,29266.0
2025-05-22 13:05:00,585.66,585.94,585.48,585.53,14017.0,583.8546,584.1337,583.6751,583.725,14017.0
2025-05-22 13:10:00,585.48,585.82,585.44,585.6,11950.0,583.6751,584.0141,583.6353,583.7948,11950.0
2025-05-22 13:15:00,585.68,586.71,585.67,586.54,28469.0,583.8745,584.9013,583.8646,584.7319,28469.0
2025-05-22 13:20:00,586.45,587.34,586.45,587.23,33170.0,584.6421,585.5294,584.6421,585.4197,33170.0
2025-05-22 13:25:00,587.27,587.64,587.16,587.47,61262.0,585.4596,585.8285,585.35,585.659,61262.0
2025-05-22 13:30:00,587.48,587.8,587.11,587.73,20358.0,585.669,585.988,585.3001,585.9182,20358.0
2025-05-22 13:35:00,587.81,587.88,587.26,587.5,15683.0,585.998,586.0677,585.4497,585.6889,15683.0
2025-05-22 13:40:00,587.56,588.05,587.54,588.05,19416.0,585.7487,586.2372,585.7288,586.2372,19416.0
2025-05-22 13:45:00,588.07,588.12,587.62,587.89,25298.0,586.2572,586.307,585.8085,586.0777,25298.0
2025-05-22 13:50:00,587.9,587.99,587.72,587.88,59808.0,586.0877,586.1774,585.9082,586.0677,59808.0
2025-05-22 13:55:00,587.9,588.55,587.84,588.15,27169.0,586.0877,586.7357,586.0279,586.3369,27169.0
2025-05-22 14:00:00,588.2,588.47,588.03,588.28,25320.0,586.3868,586.6559,586.2173,586.4665,25320.0
2025-05-22 14:05:00,588.25,588.42,587.95,588.18,29407.0,586.4366,586.6061,586.1375,586.3668,29407.0
2025-05-22 14:10:00,588.16,588.36,587.86,588.33,26946.0,586.3469,586.5463,586.0478,586.5164,26946.0
2025-05-22 14:15:00,588.35,588.65,588.21,588.6,28453.0,586.5363,586.8354,586.3967,586.7855,28453.0
2025-05-22 14:20:00,588.61,588.8,588.12,588.68,24492.0,586.7955,586.9849,586.307,586.8653,24492.0
2025-05-22 14:25:00,588.65,588.81,588.28,588.39,46203.0,586.8354,586.9949,586.4665,586.5762,46203.0
2025-05-22 14:30:00,588.33,588.49,588.11,588.31,20073.0,586.5164,586.6759,586.297,586.4964,20073.0
2025-05-22 14:35:00,588.4,588.53,587.9,587.9,21048.0,586.5861,586.7157,586.0877,586.0877,21048.0
2025-05-22 14:40:00,587.9,588.14,587.71,587.97,24062.0,586.0877,586.3269,585.8983,586.1575,24062.0
2025-05-22 14:45:00,588.0,588.32,587.92,587.99,32229.0,586.1874,586.5064,586.1076,586.1774,32229.0
2025-05-22 14:50:00,587.97,588.59,587.96,588.31,20562.0,586.1575,586.7756,586.1475,586.4964,20562.0
2025-05-22 14:55:00,588.31,588.87,588.3,588.64,23823.0,586.4964,587.0547,586.4864,586.8254,23823.0
2025-05-22 15:00:00,588.62,589.03,588.55,588.92,49615.0,586.8055,587.2142,586.7357,587.1045,49615.0
2025-05-22 15:05:00,588.94,589.21,588.69,588.69,29633.0,587.1245,587.3936,586.8752,586.8752,29633.0
2025-05-22 15:10:00,588.65,589.0,588.62,588.98,22265.0,586.8354,587.1843,586.8055,587.1644,22265.0
2025-05-22 15:15:00,588.97,588.97,588.64,588.7,21820.0,587.1544,587.1544,586.8254,586.8852,21820.0
2025-05-22 15:20:00,588.69,588.93,588.51,588.71,28019.0,586.8752,587.1145,586.6958,586.8952,28019.0
2025-05-22 15:25:00,588.72,589.42,588.71,589.29,40102.0,586.9052,587.603,586.8952,587.4734,40102.0
2025-05-22 15:30:00,589.33,589.33,588.6,588.81,55118.0,587.5133,587.5133,586.7855,586.9949,55118.0
2025-05-22 15:35:00,588.79,588.83,588.31,588.41,30402.0,586.9749,587.0148,586.4964,586.5961,30402.0
2025-05-22 15:40:00,588.38,588.5,587.86,587.89,42014.0,586.5662,586.6858,586.0478,586.0777,42014.0
2025-05-22 15:45:00,587.76,587.99,587.19,587.87,55975.0,585.9481,586.1774,585.3799,586.0578,55975.0
2025-05-22 15:50:00,587.95,588.43,586.82,586.82,141674.0,586.1375,586.616,585.011,585.011,141674.0
2025-05-22 15:55:00,586.88,587.08,585.37,585.81,382469.0,585.0708,585.2702,583.5655,584.0041,382469.0
2025-05-23 09:30:00,578.71,580.32,578.31,580.04,134584.0,576.926,578.531,576.5272,578.2519,134584.0
2025-05-23 09:35:00,580.01,580.9,579.82,579.91,122109.0,578.222,579.1093,578.0326,578.1223,122109.0
2025-05-23 09:40:00,579.87,580.33,579.16,579.93,85386.0,578.0824,578.541,577.3746,578.1422,85386.0
2025-05-23 09:45:00,579.94,579.97,578.83,579.25,64855.0,578.1522,578.1821,577.0456,577.4643,64855.0
2025-05-23 09:50:00,579.25,580.18,578.98,579.37,86360.0,577.4643,578.3915,577.1952,577.584,86360.0
2025-05-23 09:55:00,579.32,579.83,579.15,579.6,29499.0,577.5341,578.0426,577.3647,577.8133,29499.0
2025-05-23 10:00:00,579.67,580.77,579.47,580.66,55824.0,577.8831,578.9797,577.6837,578.87,55824.0
2025-05-23 10:05:00,580.62,580.95,580.27,580.37,51924.0,578.8301,579.1591,578.4812,578.5809,51924.0
2025-05-23 10:10:00,580.34,581.59,579.99,581.11,39070.0,578.551,579.7971,578.2021,579.3186,39070.0
2025-05-23 10:15:00,580.98,581.28,580.17,580.17,28441.0,579.189,579.4881,578.3815,578.3815,28441.0
2025-05-23 10:20:00,580.13,581.08,579.67,581.02,50591.0,578.3416,579.2887,577.8831,579.2289,50591.0
2025-05-23 10:25:00,581.02,581.35,580.22,580.5,32941.0,579.2289,579.5579,578.4314,578.7105,32941.0
2025-05-23 10:30:00,580.48,581.35,580.36,581.32,21726.0,578.6906,579.5579,578.5709,579.528,21726.0
2025-05-23 10:35:00,581.38,581.45,580.83,581.06,34180.0,579.5878,579.6576,579.0395,579.2688,34180.0
2025-05-23 10:40:00,581.04,581.42,580.75,581.21,18359.0,579.2488,579.6277,578.9597,579.4183,18359.0
2025-05-23 10:45:00,581.2,581.61,580.98,581.21,23855.0,579.4083,579.8171,579.189,579.4183,23855.0
2025-05-23 10:50:00,581.2,581.2,580.05,580.06,25987.0,579.4083,579.4083,578.2619,578.2718,25987.0
2025-05-23 10:55:00,580.08,580.29,579.8,579.89,25757.0,578.2918,578.5011,578.0126,578.1024,25757.0
2025-05-23 11:00:00,579.9,580.7,579.85,580.37,48410.0,578.1123,578.9099,578.0625,578.5809,48410.0
2025-05-23 11:05:00,580.3,580.44,579.56,580.25,27959.0,578.5111,578.6507,577.7734,578.4613,27959.0
2025-05-23 11:10:00,580.34,580.54,579.7,580.14,46218.0,578.551,578.7504,577.913,578.3516,46218.0
2025-05-23 11:15:00,580.16,580.71,579.61,580.43,29555.0,578.3715,578.9198,577.8232,578.6407,29555.0
2025-05-23 11:20:00,580.41,581.2,580.4,581.11,42579.0,578.6208,579.4083,578.6108,579.3186,42579.0
2025-05-23 11:25:00,581.17,581.26,580.9,581.24,27223.0,579.3784,579.4681,579.1093,579.4482,27223.0
2025-05-23 11:30:00,581.21,581.91,581.15,581.91,25990.0,579.4183,580.1161,579.3585,580.1161,25990.0
2025-05-23 11:35:00,581.87,582.46,581.55,581.71,41848.0,580.0763,580.6644,579.7573,579.9168,41848.0
2025-05-23 11:40:00,581.75,582.07,581.63,581.88,28507.0,579.9566,580.2757,579.837,580.0862,28507.0
2025-05-23 11:45:00,581.88,582.0,581.53,581.81,11780.0,580.0862,580.2059,579.7373,580.0165,11780.0
2025-05-23 11:50:00,581.81,581.84,580.85,581.15,23510.0,580.0165,580.0464,579.0594,579.3585,23510.0
2025-05-23 11:55:00,581.18,581.19,580.75,580.83,13392.0,579.3884,579.3984,578.9597,579.0395,13392.0
2025-05-23 12:00:00,580.83,581.61,580.5,580.6,85175.0,579.0395,579.8171,578.7105,578.8102,85175.0
2025-05-23 12:05:00,580.49,581.18,580.3,580.79,68782.0,578.7005,579.3884,578.5111,578.9996,68782.0
2025-05-23 12:10:00,580.82,581.1,580.56,580.85,21966.0,579.0295,579.3086,578.7703,579.0594,21966.0
2025-05-23 12:15:00,580.83,581.12,580.64,580.72,40673.0,579.0395,579.3286,578.8501,578.9298,40673.0
2025-05-23 12:20:00,580.82,581.66,580.82,581.66,17234.0,579.0295,579.8669,579.0295,579.8669,17234.0
2025-05-23 12:25:00,581.63,581.85,581.42,581.47,16152.0,579.837,580.0563,579.6277,579.6775,16152.0
2025-05-23 12:30:00,581.39,581.43,580.74,580.96,22693.0,579.5977,579.6376,578.9498,579.1691,22693.0
2025-05-23 12:35:00,581.01,581.87,581.01,581.87,19157.0,579.2189,580.0763,579.2189,580.0763,19157.0
2025-05-23 12:40:00,581.73,581.9,581.53,581.72,9441.0,579.9367,580.1062,579.7373,579.9267,9441.0
2025-05-23 12:45:00,581.82,582.13,581.65,582.11,23334.0,580.0264,580.3355,579.8569,580.3155,23334.0
2025-05-23 12:50:00,582.15,582.33,581.92,582.29,17382.0,580.3554,580.5349,580.1261,580.495,17382.0
2025-05-23 12:55:00,582.38,582.38,581.61,581.77,33709.0,580.5847,580.5847,579.8171,579.9766,33709.0
2025-05-23 13:00:00,581.78,582.24,581.52,582.2,11913.0,579.9865,580.4451,579.7273,580.4053,11913.0
2025-05-23 13:05:00,582.15,582.58,582.09,582.58,10315.0,580.3554,580.7841,580.2956,580.7841,10315.0
2025-05-23 13:10:00,582.59,582.98,582.37,582.8,65092.0,580.794,581.1828,580.5747,581.0034,65092.0
2025-05-23 13:15:00,582.81,583.68,582.77,583.52,28051.0,581.0134,581.8807,580.9735,581.7212,28051.0
2025-05-23 13:20:00,583.57,583.74,583.34,583.68,26219.0,581.771,581.9405,581.5417,581.8807,26219.0
2025-05-23 13:25:00,583.62,583.9,583.47,583.88,26542.0,581.8209,582.1,581.6713,582.0801,26542.0
2025-05-23 13:30:00,583.81,583.81,583.19,583.35,20047.0,582.0103,582.0103,581.3922,581.5517,20047.0
2025-05-23 13:35:00,583.31,583.65,583.19,583.39,19189.0,581.5118,581.8508,581.3922,581.5916,19189.0
2025-05-23 13:40:00,583.38,583.38,582.86,583.15,12319.0,581.5816,581.5816,581.0632,581.3523,12319.0
2025-05-23 13:45:00,583.14,583.57,583.05,583.54,17077.0,581.3424,581.771,581.2526,581.7411,17077.0
2025-05-23 13:50:00,583.69,584.2,583.58,583.88,212677.0,581.8907,582.3991,581.781,582.0801,212677.0
2025-05-23 13:55:00,583.83,583.93,583.24,583.63,43022.0,582.0302,582.1299,581.442,581.8308,43022.0
2025-05-23 14:00:00,583.6,584.22,583.55,584.09,27866.0,581.8009,582.419,581.7511,582.2894,27866.0
2025-05-23 14:05:00,584.1,584.51,584.08,584.3,21443.0,582.2994,582.7081,582.2795,582.4988,21443.0
2025-05-23 14:10:00,584.25,584.29,583.95,584.17,7815.0,582.4489,582.4888,582.1499,582.3692,7815.0
2025-05-23 14:15:00,584.25,584.56,583.53,583.68,72377.0,582.4489,582.758,581.7312,581.8807,72377.0
2025-05-23 14:20:00,583.65,583.68,582.8,583.63,70073.0,581.8508,581.8807,581.0034,581.8308,70073.0
2025-05-23 14:25:00,583.64,583.89,583.22,583.38,22862.0,581.8408,582.09,581.4221,581.5816,22862.0
2025-05-23 14:30:00,583.58,583.94,583.58,583.82,9435.0,581.781,582.1399,581.781,582.0203,9435.0
2025-05-23 14:35:00,583.92,584.28,583.69,583.73,31901.0,582.1199,582.4788,581.8907,581.9305,31901.0
2025-05-23 14:40:00,583.7,583.95,583.57,583.72,20011.0,581.9006,582.1499,581.771,581.9206,20011.0
2025-05-23 14:45:00,583.72,584.09,583.18,583.69,37957.0,581.9206,582.2894,581.3822,581.8907,37957.0
2025-05-23 14:50:00,583.79,583.98,583.55,583.81,18262.0,581.9903,582.1798,581.7511,582.0103,18262.0
2025-05-23 14:55:00,583.76,583.83,583.37,583.45,25459.0,581.9604,582.0302,581.5716,581.6514,25459.0
2025-05-23 15:00:00,583.5,583.5,582.88,583.02,22170.0,581.7012,581.7012,581.0832,581.2227,22170.0
2025-05-23 15:05:00,583.04,583.75,582.94,583.67,25904.0,581.2427,581.9505,581.143,581.8707,25904.0
2025-05-23 15:10:00,583.63,584.22,583.61,583.98,41288.0,581.8308,582.419,581.8109,582.1798,41288.0
2025-05-23 15:15:00,583.95,583.95,583.11,583.17,29962.0,582.1499,582.1499,581.3124,581.3723,29962.0
2025-05-23 15:20:00,583.15,583.19,582.44,582.83,26057.0,581.3523,581.3922,580.6445,581.0333,26057.0
2025-05-23 15:25:00,582.83,582.85,582.14,582.58,32097.0,581.0333,581.0532,580.3454,580.7841,32097.0
2025-05-23 15:30:00,582.61,583.14,582.51,583.13,63031.0,580.814,581.3424,580.7143,581.3324,63031.0
2025-05-23 15:35:00,583.13,583.57,582.89,583.53,35326.0,581.3324,581.771,581.0931,581.7312,35326.0
2025-05-23 15:40:00,583.51,583.77,583.24,583.43,19620.0,581.7112,581.9704,581.442,581.6315,19620.0
2025-05-23 15:45:00,583.5,583.57,582.59,582.74,21085.0,581.7012,581.771,580.794,580.9436,21085.0
2025-05-23 15:50:00,582.79,583.05,581.43,581.75,129928.0,580.9934,581.2526,579.6376,579.9566,129928.0
2025-05-23 15:55:00,581.74,582.81,581.25,581.93,367429.0,579.9467,581.0134,579.4582,580.1361,367429.0
2025-05-27 09:30:00,588.89,589.18,587.72,587.96,148801.0,587.0746,587.3637,585.9082,586.1475,148801.0
2025-05-27 09:35:00,587.87,588.13,587.18,588.1,88766.0,586.0578,586.317,585.3699,586.2871,88766.0
2025-05-27 09:40:00,588.11,588.5,587.98,588.38,60275.0,586.297,586.6858,586.1674,586.5662,60275.0
2025-05-27 09:45:00,588.48,588.93,588.39,588.67,70048.0,586.6659,587.1145,586.5762,586.8553,70048.0
2025-05-27 09:50:00,588.69,588.94,588.28,588.89,53916.0,586.8752,587.1245,586.4665,587.0746,53916.0
2025-05-27 09:55:00,588.89,589.14,588.88,588.98,38423.0,587.0746,587.3239,587.0647,587.1644,38423.0
2025-05-27 10:00:00,589.08,589.75,589.08,589.69,60378.0,587.264,587.932,587.264,587.8722,60378.0
2025-05-27 10:05:00,589.73,589.92,589.61,589.88,35142.0,587.912,588.1015,587.7924,588.0616,35142.0
2025-05-27 10:10:00,589.89,590.13,589.71,589.85,39317.0,588.0715,588.3108,587.8921,588.0317,39317.0
2025-05-27 10:15:00,589.97,590.45,589.85,590.45,21367.0,588.1513,588.6298,588.0317,588.6298,21367.0
2025-05-27 10:20:00,590.49,590.81,590.43,590.63,41504.0,588.6697,588.9887,588.6099,588.8093,41504.0
2025-05-27 10:25:00,590.71,591.07,590.6,590.67,31441.0,588.889,589.2479,588.7794,588.8491,31441.0
2025-05-27 10:30:00,590.69,591.02,590.67,590.92,32030.0,588.8691,589.1981,588.8491,589.0984,32030.0
2025-05-27 10:35:00,590.9,590.94,590.49,590.88,53001.0,589.0784,589.1183,588.6697,589.0585,53001.0
2025-05-27 10:40:00,590.87,591.04,590.74,590.96,21662.0,589.0485,589.218,588.9189,589.1382,21662.0
2025-05-27 10:45:00,590.92,591.39,590.91,591.09,27047.0,589.0984,589.5669,589.0884,589.2678,27047.0
2025-05-27 10:50:00,591.14,591.34,591.14,591.22,25504.0,589.3177,589.5171,589.3177,589.3974,25504.0
2025-05-27 10:55:00,591.15,591.26,590.73,590.85,23796.0,589.3277,589.4373,588.909,589.0286,23796.0
2025-05-27 11:00:00,590.87,591.16,590.82,591.06,28298.0,589.0485,589.3376,588.9987,589.2379,28298.0
2025-05-27 11:05:00,591.06,591.06,590.78,590.9,30183.0,589.2379,589.2379,588.9588,589.0784,30183.0
2025-05-27 11:10:00,590.87,591.13,590.87,591.13,27279.0,589.0485,589.3077,589.0485,589.3077,27279.0
2025-05-27 11:15:00,591.11,591.34,591.11,591.3,24824.0,589.2878,589.5171,589.2878,589.4772,24824.0
2025-05-27 11:20:00,591.28,591.35,590.93,591.35,18274.0,589.4573,589.527,589.1083,589.527,18274.0
2025-05-27 11:25:00,591.36,591.82,591.3,591.62,40019.0,589.537,589.9956,589.4772,589.7962,40019.0
2025-05-27 11:30:00,591.62,591.68,591.43,591.58,27208.0,589.7962,589.856,589.6068,589.7563,27208.0
2025-05-27 11:35:00,591.55,591.71,591.45,591.59,9080.0,589.7264,589.8859,589.6267,589.7663,9080.0
2025-05-27 11:40:00,591.54,591.72,591.3,591.69,42416.0,589.7165,589.8959,589.4772,589.866,42416.0
2025-05-27 11:45:00,591.7,591.75,591.58,591.65,24009.0,589.876,589.9258,589.7563,589.8261,24009.0
2025-05-27 11:50:00,591.61,591.91,591.54,591.87,33614.0,589.7862,590.0853,589.7165,590.0454,33614.0
2025-05-27 11:55:00,591.94,591.94,591.62,591.8,14445.0,590.1152,590.1152,589.7962,589.9757,14445.0
2025-05-27 12:00:00,591.76,592.31,591.74,592.29,33533.0,589.9358,590.4841,589.9158,590.4641,33533.0
2025-05-27 12:05:00,592.24,592.44,592.08,592.27,20006.0,590.4143,590.6137,590.2548,590.4442,20006.0
2025-05-27 12:10:00,592.23,592.38,592.23,592.3,16868.0,590.4043,590.5539,590.4043,590.4741,16868.0
2025-05-27 12:15:00,592.27,592.36,592.12,592.12,13619.0,590.4442,590.5339,590.2947,590.2947,13619.0
2025-05-27 12:20:00,592.17,592.41,592.11,592.41,20297.0,590.3445,590.5838,590.2847,590.5838,20297.0
2025-05-27 12:25:00,592.41,592.44,592.17,592.24,11735.0,590.5838,590.6137,590.3445,590.4143,11735.0
2025-05-27 12:30:00,592.21,592.45,592.2,592.32,16764.0,590.3844,590.6237,590.3744,590.4941,16764.0
2025-05-27 12:35:00,592.31,593.31,592.31,593.28,55808.0,590.4841,591.481,590.4841,591.4511,55808.0
2025-05-27 12:40:00,593.25,593.48,593.06,593.09,31254.0,591.4212,591.6505,591.2318,591.2617,31254.0
2025-05-27 12:45:00,593.21,593.21,592.67,592.73,33692.0,591.3813,591.3813,590.843,590.9028,33692.0
2025-05-27 12:50:00,592.76,593.03,592.76,592.9,15694.0,590.9327,591.2019,590.9327,591.0723,15694.0
2025-05-27 12:55:00,592.93,593.0,592.69,592.77,28637.0,591.1022,591.172,590.8629,590.9427,28637.0
2025-05-27 13:00:00,592.81,593.13,592.74,593.02,16984.0,590.9825,591.3016,590.9128,591.1919,16984.0
2025-05-27 13:05:00,593.0,593.09,592.93,592.95,8907.0,591.172,591.2617,591.1022,591.1221,8907.0
2025-05-27 13:10:00,592.96,593.0,592.73,592.84,27144.0,591.1321,591.172,590.9028,591.0125,27144.0
2025-05-27 13:15:00,592.9,593.14,592.81,593.1,29657.0,591.0723,591.3115,590.9825,591.2716,29657.0
2025-05-27 13:20:00,593.11,593.28,593.06,593.17,19464.0,591.2816,591.4511,591.2318,591.3414,19464.0
2025-05-27 13:25:00,593.17,593.21,592.91,592.98,12336.0,591.3414,591.3813,591.0822,591.152,12336.0
2025-05-27 13:30:00,592.97,593.07,592.84,593.01,36596.0,591.1421,591.2417,591.0125,591.1819,36596.0
2025-05-27 13:35:00,593.06,593.1,592.9,593.0,9858.0,591.2318,591.2716,591.0723,591.172,9858.0
2025-05-27 13:40:00,592.97,593.18,592.92,593.13,15517.0,591.1421,591.3514,591.0922,591.3016,15517.0
2025-05-27 13:45:00,593.18,593.44,593.06,593.42,13469.0,591.3514,591.6106,591.2318,591.5907,13469.0
2025-05-27 13:50:00,593.42,593.57,593.37,593.5,18719.0,591.5907,591.7402,591.5408,591.6704,18719.0
2025-05-27 13:55:00,593.52,593.89,593.52,593.84,22052.0,591.6904,592.0592,591.6904,592.0094,22052.0
2025-05-27 14:00:00,593.81,594.15,593.67,593.67,23126.0,591.9795,592.3184,591.8399,591.8399,23126.0
2025-05-27 14:05:00,593.67,593.85,593.59,593.72,7416.0,591.8399,592.0193,591.7601,591.8897,7416.0
2025-05-27 14:10:00,593.73,593.99,593.68,593.96,16887.0,591.8997,592.1589,591.8499,592.129,16887.0
2025-05-27 14:15:00,594.0,594.03,593.65,593.65,41189.0,592.1689,592.1988,591.82,591.82,41189.0
2025-05-27 14:20:00,593.61,593.65,593.38,593.63,33206.0,591.7801,591.82,591.5508,591.8,33206.0
2025-05-27 14:25:00,593.59,593.78,593.49,593.53,46079.0,591.7601,591.9496,591.6604,591.7003,46079.0
2025-05-27 14:30:00,593.52,593.71,593.48,593.68,39484.0,591.6904,591.8798,591.6505,591.8499,39484.0
2025-05-27 14:35:00,593.66,593.75,593.53,593.65,30049.0,591.8299,591.9196,591.7003,591.82,30049.0
2025-05-27 14:40:00,593.67,593.67,593.32,593.43,25193.0,591.8399,591.8399,591.491,591.6006,25193.0
2025-05-27 14:45:00,593.45,593.63,593.42,593.49,15832.0,591.6206,591.8,591.5907,591.6604,15832.0
2025-05-27 14:50:00,593.47,593.58,593.35,593.48,21058.0,591.6405,591.7502,591.5209,591.6505,21058.0
2025-05-27 14:55:00,593.46,593.48,593.2,593.24,27554.0,591.6305,591.6505,591.3713,591.4112,27554.0
2025-05-27 15:00:00,593.2,593.38,593.04,593.32,54611.0,591.3713,591.5508,591.2118,591.491,54611.0
2025-05-27 15:05:00,593.3,593.6,593.27,593.44,65584.0,591.471,591.7701,591.4411,591.6106,65584.0
2025-05-27 15:10:00,593.41,593.48,593.14,593.24,73626.0,591.5807,591.6505,591.3115,591.4112,73626.0
2025-05-27 15:15:00,593.22,593.34,593.08,593.33,53190.0,591.3913,591.5109,591.2517,591.5009,53190.0
2025-05-27 15:20:00,593.33,593.46,593.17,593.37,26588.0,591.5009,591.6305,591.3414,591.5408,26588.0
2025-05-27 15:25:00,593.34,593.34,593.14,593.15,20671.0,591.5109,591.5109,591.3115,591.3215,20671.0
2025-05-27 15:30:00,593.13,593.19,592.78,593.19,56351.0,591.3016,591.3614,590.9526,591.3614,56351.0
2025-05-27 15:35:00,593.19,593.23,592.86,593.19,70354.0,591.3614,591.4012,591.0324,591.3614,70354.0
2025-05-27 15:40:00,593.17,593.39,593.06,593.21,31203.0,591.3414,591.5608,591.2318,591.3813,31203.0
2025-05-27 15:45:00,593.2,593.2,592.77,592.77,41689.0,591.3713,591.3713,590.9427,590.9427,41689.0
2025-05-27 15:50:00,592.78,593.28,592.69,593.14,103140.0,590.9526,591.4511,590.8629,591.3115,103140.0
2025-05-27 15:55:00,593.15,593.89,593.1,593.88,223521.0,591.3215,592.0592,591.2716,592.0492,223521.0
2025-05-28 09:30:00,594.44,594.85,594.2,594.83,87368.0,592.6075,593.0163,592.3683,592.9963,87368.0
2025-05-28 09:35:00,594.83,595.48,594.66,595.47,53704.0,592.9963,593.6443,592.8268,593.6343,53704.0
2025-05-28 09:40:00,595.47,595.64,595.2,595.32,58974.0,593.6343,593.8038,593.3652,593.4848,58974.0
2025-05-28 09:45:00,595.29,595.41,594.07,594.13,100653.0,593.4549,593.5745,592.2387,592.2985,100653.0
2025-05-28 09:50:00,594.13,594.28,593.77,593.99,55224.0,592.2985,592.448,591.9396,592.1589,55224.0
2025-05-28 09:55:00,593.96,594.05,593.41,593.65,49189.0,592.129,592.2187,591.5807,591.82,49189.0
2025-05-28 10:00:00,593.63,594.02,593.44,593.75,43790.0,591.8,592.1888,591.6106,591.9196,43790.0
2025-05-28 10:05:00,593.72,593.8,593.46,593.49,12089.0,591.8897,591.9695,591.6305,591.6604,12089.0
2025-05-28 10:10:00,593.38,593.64,593.18,593.37,23234.0,591.5508,591.81,591.3514,591.5408,23234.0
2025-05-28 10:15:00,593.34,593.43,592.94,593.28,17278.0,591.5109,591.6006,591.1121,591.4511,17278.0
2025-05-28 10:20:00,593.23,593.5,592.85,593.45,29809.0,591.4012,591.6704,591.0224,591.6206,29809.0
2025-05-28 10:25:00,593.41,593.49,592.96,593.06,15511.0,591.5807,591.6604,591.1321,591.2318,15511.0
2025-05-28 10:30:00,593.05,593.1,592.69,593.04,13117.0,591.2218,591.2716,590.8629,591.2118,13117.0
2025-05-28 10:35:00,593.07,593.09,592.39,592.55,18969.0,591.2417,591.2617,590.5638,590.7233,18969.0
2025-05-28 10:40:00,592.52,593.05,592.52,592.69,25933.0,590.6934,591.2218,590.6934,590.8629,25933.0
2025-05-28 10:45:00,592.67,592.73,592.49,592.67,11818.0,590.843,590.9028,590.6635,590.843,11818.0
2025-05-28 10:50:00,592.7,592.7,592.19,592.19,10172.0,590.8729,590.8729,590.3645,590.3645,10172.0
2025-05-28 10:55:00,592.23,592.41,592.05,592.18,26881.0,590.4043,590.5838,590.2249,590.3545,26881.0
2025-05-28 11:00:00,592.2,592.91,592.15,592.91,13218.0,590.3744,591.0822,590.3246,591.0822,13218.0
2025-05-28 11:05:00,592.92,592.97,592.34,592.46,16924.0,591.0922,591.1421,590.514,590.6336,16924.0
2025-05-28 11:10:00,592.5,592.5,591.97,591.99,12823.0,590.6735,590.6735,590.1451,590.1651,12823.0
2025-05-28 11:15:00,592.01,592.51,592.01,592.51,10519.0,590.185,590.6835,590.185,590.6835,10519.0
2025-05-28 11:20:00,592.56,592.77,592.44,592.48,20479.0,590.7333,590.9427,590.6137,590.6536,20479.0
2025-05-28 11:25:00,592.42,592.47,592.18,592.25,25913.0,590.5937,590.6436,590.3545,590.4243,25913.0
2025-05-28 11:30:00,592.21,592.36,592.02,592.07,10638.0,590.3844,590.5339,590.195,590.2448,10638.0
2025-05-28 11:35:00,592.09,592.27,591.87,592.25,15964.0,590.2648,590.4442,590.0454,590.4243,15964.0
2025-05-28 11:40:00,592.15,592.32,592.0,592.04,28069.0,590.3246,590.4941,590.175,590.2149,28069.0
2025-05-28 11:45:00,592.02,592.19,591.99,592.14,11801.0,590.195,590.3645,590.1651,590.3146,11801.0
2025-05-28 11:50:00,592.19,592.5,592.15,592.37,15737.0,590.3645,590.6735,590.3246,590.5439,15737.0
2025-05-28 11:55:00,592.41,592.42,591.8,591.88,6292.0,590.5838,590.5937,589.9757,590.0554,6292.0
2025-05-28 12:00:00,591.88,592.44,591.88,592.33,111206.0,590.0554,590.6137,590.0554,590.504,111206.0
2025-05-28 12:05:00,592.42,592.79,592.3,592.67,10084.0,590.5937,590.9626,590.4741,590.843,10084.0
2025-05-28 12:10:00,592.65,592.66,592.42,592.59,21887.0,590.823,590.833,590.5937,590.7632,21887.0
2025-05-28 12:15:00,592.59,592.81,592.59,592.66,11799.0,590.7632,590.9825,590.7632,590.833,11799.0
2025-05-28 12:20:00,592.72,592.72,592.39,592.48,16939.0,590.8928,590.8928,590.5638,590.6536,16939.0
2025-05-28 12:25:00,592.5,592.78,592.5,592.74,10043.0,590.6735,590.9526,590.6735,590.9128,10043.0
2025-05-28 12:30:00,592.68,592.81,592.56,592.62,15563.0,590.8529,590.9825,590.7333,590.7931,15563.0
2025-05-28 12:35:00,592.63,593.07,592.63,592.92,13751.0,590.8031,591.2417,590.8031,591.0922,13751.0
2025-05-28 12:40:00,592.97,592.98,592.76,592.93,12024.0,591.1421,591.152,590.9327,591.1022,12024.0
2025-05-28 12:45:00,592.94,593.04,592.8,592.97,10923.0,591.1121,591.2118,590.9726,591.1421,10923.0
2025-05-28 12:50:00,592.92,592.99,592.46,592.57,10222.0,591.0922,591.162,590.6336,590.7433,10222.0
2025-05-28 12:55:00,592.6,592.88,592.56,592.79,32018.0,590.7732,591.0523,590.7333,590.9626,32018.0
2025-05-28 13:00:00,592.8,593.15,592.63,593.13,24909.0,590.9726,591.3215,590.8031,591.3016,24909.0
2025-05-28 13:05:00,593.08,593.25,593.07,593.1,15320.0,591.2517,591.4212,591.2417,591.2716,15320.0
2025-05-28 13:10:00,593.11,593.34,593.06,593.15,124170.0,591.2816,591.5109,591.2318,591.3215,124170.0
2025-05-28 13:15:00,593.09,593.44,593.09,593.38,10250.0,591.2617,591.6106,591.2617,591.5508,10250.0
2025-05-28 13:20:00,593.36,593.43,593.09,593.16,28482.0,591.5308,591.6006,591.2617,591.3315,28482.0
2025-05-28 13:25:00,593.15,593.16,592.82,593.11,12185.0,591.3215,591.3315,590.9925,591.2816,12185.0
2025-05-28 13:30:00,593.11,593.12,592.7,592.75,11024.0,591.2816,591.2916,590.8729,590.9227,11024.0
2025-05-28 13:35:00,592.69,592.76,592.51,592.59,22551.0,590.8629,590.9327,590.6835,590.7632,22551.0
2025-05-28 13:40:00,592.64,592.67,592.3,592.47,53211.0,590.8131,590.843,590.4741,590.6436,53211.0
2025-05-28 13:45:00,592.46,592.67,592.44,592.6,14105.0,590.6336,590.843,590.6137,590.7732,14105.0
2025-05-28 13:50:00,592.58,592.62,592.42,592.62,15387.0,590.7533,590.7931,590.5937,590.7931,15387.0
2025-05-28 13:55:00,592.59,592.84,592.49,592.56,15439.0,590.7632,591.0125,590.6635,590.7333,15439.0
2025-05-28 14:00:00,592.5,593.13,592.5,593.05,13707.0,590.6735,591.3016,590.6735,591.2218,13707.0
2025-05-28 14:05:00,593.05,593.07,592.73,592.88,13041.0,591.2218,591.2417,590.9028,591.0523,13041.0
2025-05-28 14:10:00,592.97,593.26,592.97,593.09,28607.0,591.1421,591.4312,591.1421,591.2617,28607.0
2025-05-28 14:15:00,593.09,593.12,592.65,592.65,32699.0,591.2617,591.2916,590.823,590.823,32699.0
2025-05-28 14:20:00,592.72,592.83,592.63,592.82,12059.0,590.8928,591.0025,590.8031,590.9925,12059.0
2025-05-28 14:25:00,592.97,593.01,592.79,592.89,24783.0,591.1421,591.1819,590.9626,591.0623,24783.0
2025-05-28 14:30:00,592.91,593.1,592.89,592.93,17275.0,591.0822,591.2716,591.0623,591.1022,17275.0
2025-05-28 14:35:00,592.88,593.11,592.87,592.99,28903.0,591.0523,591.2816,591.0424,591.162,28903.0
2025-05-28 14:40:00,593.11,593.14,592.93,593.01,20484.0,591.2816,591.3115,591.1022,591.1819,20484.0
2025-05-28 14:45:00,592.97,593.03,592.85,592.87,11412.0,591.1421,591.2019,591.0224,591.0424,11412.0
2025-05-28 14:50:00,592.84,592.86,590.76,591.78,83484.0,591.0125,591.0324,588.9389,589.9557,83484.0
2025-05-28 14:55:00,591.63,592.72,591.53,592.61,23695.0,589.8062,590.8928,589.7065,590.7832,23695.0
2025-05-28 15:00:00,592.54,592.89,592.38,592.87,24800.0,590.7134,591.0623,590.5539,591.0424,24800.0
2025-05-28 15:05:00,592.86,593.61,592.85,593.33,42775.0,591.0324,591.7801,591.0224,591.5009,42775.0
2025-05-28 15:10:00,593.34,593.56,592.32,592.83,128542.0,591.5109,591.7302,590.4941,591.0025,128542.0
2025-05-28 15:15:00,592.88,593.0,592.4,592.67,62294.0,591.0523,591.172,590.5738,590.843,62294.0
2025-05-28 15:20:00,592.67,592.8,592.38,592.5,25221.0,590.843,590.9726,590.5539,590.6735,25221.0
2025-05-28 15:25:00,592.49,592.52,592.17,592.38,27564.0,590.6635,590.6934,590.3445,590.5539,27564.0
2025-05-28 15:30:00,592.3,592.39,592.02,592.02,23151.0,590.4741,590.5638,590.195,590.195,23151.0
2025-05-28 15:35:00,592.14,592.17,591.53,591.6,15025.0,590.3146,590.3445,589.7065,589.7763,15025.0
2025-05-28 15:40:00,591.59,591.84,591.26,591.57,21593.0,589.7663,590.0155,589.4373,589.7464,21593.0
2025-05-28 15:45:00,591.5,591.95,591.27,591.56,36304.0,589.6766,590.1252,589.4473,589.7364,36304.0
2025-05-28 15:50:00,591.46,591.58,589.84,590.28,108419.0,589.6367,589.7563,588.0217,588.4603,108419.0
2025-05-28 15:55:00,590.22,590.84,589.83,590.48,478316.0,588.4005,589.0186,588.0117,588.6597,478316.0
2025-05-29 09:30:00,595.9,596.05,594.2,594.88,227568.0,594.063,594.2126,592.3683,593.0462,227568.0
2025-05-29 09:35:00,594.91,595.0,594.33,594.48,52220.0,593.0761,593.1658,592.4979,592.6474,52220.0
2025-05-29 09:40:00,594.48,594.8,593.88,593.93,50334.0,592.6474,592.9664,592.0492,592.0991,50334.0
2025-05-29 09:45:00,593.85,594.05,593.23,593.24,51565.0,592.0193,592.2187,591.4012,591.4112,51565.0
2025-05-29 09:50:00,593.22,594.67,593.11,594.61,51683.0,591.3913,592.8368,591.2816,592.777,51683.0
2025-05-29 09:55:00,594.62,594.86,593.6,594.08,29399.0,592.787,593.0262,591.7701,592.2486,29399.0
2025-05-29 10:00:00,594.04,594.52,593.63,593.63,151298.0,592.2088,592.6873,591.8,591.8,151298.0
2025-05-29 10:05:00,593.56,593.57,591.71,591.88,109822.0,591.7302,591.7402,589.8859,590.0554,109822.0
2025-05-29 10:10:00,591.95,592.54,591.7,592.54,33135.0,590.1252,590.7134,589.876,590.7134,33135.0
2025-05-29 10:15:00,592.5,592.82,591.4,591.72,47987.0,590.6735,590.9925,589.5769,589.8959,47987.0
2025-05-29 10:20:00,591.72,592.11,591.38,591.99,20900.0,589.8959,590.2847,589.557,590.1651,20900.0
2025-05-29 10:25:00,591.98,593.07,591.96,592.92,22010.0,590.1551,591.2417,590.1352,591.0922,22010.0
2025-05-29 10:30:00,592.9,593.29,592.22,592.22,21459.0,591.0723,591.4611,590.3944,590.3944,21459.0
2025-05-29 10:35:00,592.3,593.09,592.27,592.73,18330.0,590.4741,591.2617,590.4442,590.9028,18330.0
2025-05-29 10:40:00,592.81,592.83,592.14,592.62,17793.0,590.9825,591.0025,590.3146,590.7931,17793.0
2025-05-29 10:45:00,592.54,593.15,592.43,592.98,18953.0,590.7134,591.3215,590.6037,591.152,18953.0
2025-05-29 10:50:00,592.98,593.53,592.78,593.36,19251.0,591.152,591.7003,590.9526,591.5308,19251.0
2025-05-29 10:55:00,593.27,593.92,593.24,593.76,24470.0,591.4411,592.0891,591.4112,591.9296,24470.0
2025-05-29 11:00:00,593.75,593.82,592.8,593.07,23211.0,591.9196,591.9894,590.9726,591.2417,23211.0
2025-05-29 11:05:00,592.99,593.31,592.73,593.1,20659.0,591.162,591.481,590.9028,591.2716,20659.0
2025-05-29 11:10:00,592.97,593.39,592.43,592.48,18483.0,591.1421,591.5608,590.6037,590.6536,18483.0
2025-05-29 11:15:00,592.42,592.87,592.42,592.53,46193.0,590.5937,591.0424,590.5937,590.7034,46193.0
2025-05-29 11:20:00,592.46,593.13,592.43,593.1,18830.0,590.6336,591.3016,590.6037,591.2716,18830.0
2025-05-29 11:25:00,593.11,593.7,593.1,593.56,37503.0,591.2816,591.8698,591.2716,591.7302,37503.0
2025-05-29 11:30:00,593.6,593.63,591.72,592.03,19097.0,591.7701,591.8,589.8959,590.2049,19097.0
2025-05-29 11:35:00,592.13,592.53,591.79,591.99,36762.0,590.3046,590.7034,589.9657,590.1651,36762.0
2025-05-29 11:40:00,591.96,592.23,591.77,592.03,32541.0,590.1352,590.4043,589.9457,590.2049,32541.0
2025-05-29 11:45:00,592.03,592.25,591.63,591.63,17824.0,590.2049,590.4243,589.8062,589.8062,17824.0
2025-05-29 11:50:00,591.66,592.45,591.66,592.18,29198.0,589.8361,590.6237,589.8361,590.3545,29198.0
2025-05-29 11:55:00,592.02,592.03,589.4,589.89,47596.0,590.195,590.2049,587.5831,588.0715,47596.0
2025-05-29 12:00:00,589.97,590.5,588.88,590.23,34264.0,588.1513,588.6797,587.0647,588.4105,34264.0
2025-05-29 12:05:00,590.21,590.6,590.2,590.5,22589.0,588.3906,588.7794,588.3806,588.6797,22589.0
2025-05-29 12:10:00,590.51,591.43,590.44,591.43,38762.0,588.6896,589.6068,588.6198,589.6068,38762.0
2025-05-29 12:15:00,591.43,591.95,591.41,591.94,13843.0,589.6068,590.1252,589.5869,590.1152,13843.0
2025-05-29 12:20:00,591.87,592.0,591.45,591.79,26909.0,590.0454,590.175,589.6267,589.9657,26909.0
2025-05-29 12:25:00,591.77,592.05,591.58,591.86,20811.0,589.9457,590.2249,589.7563,590.0355,20811.0
2025-05-29 12:30:00,591.78,592.26,591.78,592.06,17793.0,589.9557,590.4342,589.9557,590.2349,17793.0
2025-05-29 12:35:00,592.0,592.38,591.86,592.15,55143.0,590.175,590.5539,590.0355,590.3246,55143.0
2025-05-29 12:40:00,592.13,592.45,592.04,592.35,28859.0,590.3046,590.6237,590.2149,590.524,28859.0
2025-05-29 12:45:00,592.37,592.48,591.91,591.98,29869.0,590.5439,590.6536,590.0853,590.1551,29869.0
2025-05-29 12:50:00,591.85,592.29,591.76,592.29,27351.0,590.0255,590.4641,589.9358,590.4641,27351.0
2025-05-29 12:55:00,592.2,592.96,592.09,592.65,18717.0,590.3744,591.1321,590.2648,590.823,18717.0
2025-05-29 13:00:00,592.6,593.29,592.57,592.74,23140.0,590.7732,591.4611,590.7433,590.9128,23140.0
2025-05-29 13:05:00,592.73,592.89,592.4,592.56,21138.0,590.9028,591.0623,590.5738,590.7333,21138.0
2025-05-29 13:10:00,592.55,592.82,592.5,592.68,14212.0,590.7233,590.9925,590.6735,590.8529,14212.0
2025-05-29 13:15:00,592.68,592.72,592.13,592.29,25123.0,590.8529,590.8928,590.3046,590.4641,25123.0
2025-05-29 13:20:00,592.34,592.92,592.26,592.52,10271.0,590.514,591.0922,590.4342,590.6934,10271.0
2025-05-29 13:25:00,592.51,592.55,592.02,592.13,15478.0,590.6835,590.7233,590.195,590.3046,15478.0
2025-05-29 13:30:00,592.12,592.53,592.12,592.15,19396.0,590.2947,590.7034,590.2947,590.3246,19396.0
2025-05-29 13:35:00,592.24,592.51,591.89,592.2,15332.0,590.4143,590.6835,590.0654,590.3744,15332.0
2025-05-29 13:40:00,592.11,592.52,591.98,592.06,9441.0,590.2847,590.6934,590.1551,590.2349,9441.0
2025-05-29 13:45:00,592.03,592.28,591.45,591.5,13642.0,590.2049,590.4542,589.6267,589.6766,13642.0
2025-05-29 13:50:00,591.5,591.97,591.48,591.72,14897.0,589.6766,590.1451,589.6566,589.8959,14897.0
2025-05-29 13:55:00,591.68,591.72,591.29,591.44,17965.0,589.856,589.8959,589.4672,589.6168,17965.0
2025-05-29 14:00:00,591.41,591.8,591.38,591.73,16269.0,589.5869,589.9757,589.557,589.9059,16269.0
2025-05-29 14:05:00,591.84,592.09,591.71,591.89,14407.0,590.0155,590.2648,589.8859,590.0654,14407.0
2025-05-29 14:10:00,591.86,592.03,591.66,591.97,16012.0,590.0355,590.2049,589.8361,590.1451,16012.0
2025-05-29 14:15:00,591.88,591.98,590.93,591.0,14687.0,590.0554,590.1551,589.1083,589.1781,14687.0
2025-05-29 14:20:00,590.69,591.09,590.54,590.7,18582.0,588.8691,589.2678,588.7195,588.879,18582.0
2025-05-29 14:25:00,590.79,591.15,590.67,590.91,7627.0,588.9688,589.3277,588.8491,589.0884,7627.0
2025-05-29 14:30:00,591.01,591.68,591.0,591.64,31666.0,589.1881,589.856,589.1781,589.8162,31666.0
2025-05-29 14:35:00,591.66,591.98,591.6,591.97,10326.0,589.8361,590.1551,589.7763,590.1451,10326.0
2025-05-29 14:40:00,592.01,592.19,591.76,592.1,17792.0,590.185,590.3645,589.9358,590.2747,17792.0
2025-05-29 14:45:00,592.08,592.33,591.98,591.98,11787.0,590.2548,590.504,590.1551,590.1551,11787.0
2025-05-29 14:50:00,591.99,592.35,591.99,592.12,15070.0,590.1651,590.524,590.1651,590.2947,15070.0
2025-05-29 14:55:00,592.26,592.35,591.3,591.63,44952.0,590.4342,590.524,589.4772,589.8062,44952.0
2025-05-29 15:00:00,591.64,592.22,591.6,592.06,14506.0,589.8162,590.3944,589.7763,590.2349,14506.0
2025-05-29 15:05:00,592.08,592.11,591.28,591.45,62664.0,590.2548,590.2847,589.4573,589.6267,62664.0
2025-05-29 15:10:00,591.61,591.73,591.28,591.39,30103.0,589.7862,589.9059,589.4573,589.5669,30103.0
2025-05-29 15:15:00,591.39,592.02,591.11,591.95,52003.0,589.5669,590.195,589.2878,590.1252,52003.0
2025-05-29 15:20:00,591.97,592.5,591.97,592.3,88766.0,590.1451,590.6735,590.1451,590.4741,88766.0
2025-05-29 15:25:00,592.31,592.54,591.71,591.73,10635.0,590.4841,590.7134,589.8859,589.9059,10635.0
2025-05-29 15:30:00,591.82,592.17,591.82,592.04,22074.0,589.9956,590.3445,589.9956,590.2149,22074.0
2025-05-29 15:35:00,592.05,592.1,591.78,591.8,12650.0,590.2249,590.2747,589.9557,589.9757,12650.0
2025-05-29 15:40:00,591.85,592.26,591.85,592.07,11983.0,590.0255,590.4342,590.0255,590.2448,11983.0
2025-05-29 15:45:00,592.08,593.03,592.08,592.74,35584.0,590.2548,591.2019,590.2548,590.9128,35584.0
2025-05-29 15:50:00,592.89,593.5,591.8,592.17,67628.0,591.0623,591.6704,589.9757,590.3445,67628.0
2025-05-29 15:55:00,592.19,592.98,592.05,592.79,205454.0,590.3645,591.152,590.2249,590.9626,205454.0
2025-05-30 09:30:00,591.74,591.9,590.52,591.03,91453.0,589.9158,590.0753,588.6996,589.208,91453.0
2025-05-30 09:35:00,591.04,591.07,590.27,590.47,38546.0,589.218,589.2479,588.4504,588.6498,38546.0
2025-05-30 09:40:00,590.5,590.89,590.39,590.57,32804.0,588.6797,589.0685,588.57,588.7494,32804.0
2025-05-30 09:45:00,590.52,591.14,590.11,590.13,49195.0,588.6996,589.3177,588.2909,588.3108,49195.0
2025-05-30 09:50:00,590.05,590.17,589.25,590.13,28421.0,588.2311,588.3507,587.4335,588.3108,28421.0
2025-05-30 09:55:00,590.12,590.32,589.81,589.86,23881.0,588.3008,588.5002,587.9918,588.0416,23881.0
2025-05-30 10:00:00,589.94,591.21,589.94,591.06,63795.0,588.1214,589.3875,588.1214,589.2379,63795.0
2025-05-30 10:05:00,591.17,591.79,591.17,591.64,67485.0,589.3476,589.9657,589.3476,589.8162,67485.0
2025-05-30 10:10:00,591.46,592.3,591.46,592.0,20162.0,589.6367,590.4741,589.6367,590.175,20162.0
2025-05-30 10:15:00,592.06,592.28,591.85,592.28,14707.0,590.2349,590.4542,590.0255,590.4542,14707.0
2025-05-30 10:20:00,592.36,592.43,592.08,592.26,28281.0,590.5339,590.6037,590.2548,590.4342,28281.0
2025-05-30 10:25:00,592.24,592.54,592.05,592.35,40707.0,590.4143,590.7134,590.2249,590.524,40707.0
2025-05-30 10:30:00,592.42,592.67,592.17,592.34,24501.0,590.5937,590.843,590.3445,590.514,24501.0
2025-05-30 10:35:00,592.36,592.77,592.13,592.68,17618.0,590.5339,590.9427,590.3046,590.8529,17618.0
2025-05-30 10:40:00,592.64,592.64,591.95,591.95,19618.0,590.8131,590.8131,590.1252,590.1252,19618.0
2025-05-30 10:45:00,591.88,592.14,591.6,592.05,27452.0,590.0554,590.3146,589.7763,590.2249,27452.0
2025-05-30 10:50:00,592.01,592.01,591.36,591.65,39802.0,590.185,590.185,589.537,589.8261,39802.0
2025-05-30 10:55:00,591.62,592.23,591.31,591.57,16321.0,589.7962,590.4043,589.4872,589.7464,16321.0
2025-05-30 11:00:00,591.48,591.73,591.48,591.62,25861.0,589.6566,589.9059,589.6566,589.7962,25861.0
2025-05-30 11:05:00,591.62,592.03,591.4,591.71,15159.0,589.7962,590.2049,589.5769,589.8859,15159.0
2025-05-30 11:10:00,591.73,591.8,591.28,591.49,15293.0,589.9059,589.9757,589.4573,589.6666,15293.0
2025-05-30 11:15:00,591.52,591.55,590.89,590.93,24560.0,589.6965,589.7264,589.0685,589.1083,24560.0
2025-05-30 11:20:00,590.99,591.65,590.99,591.52,10932.0,589.1682,589.8261,589.1682,589.6965,10932.0
2025-05-30 11:25:00,591.45,592.16,591.29,591.98,23483.0,589.6267,590.3345,589.4672,590.1551,23483.0
2025-05-30 11:30:00,591.96,592.17,590.65,591.0,37470.0,590.1352,590.3445,588.8292,589.1781,37470.0
2025-05-30 11:35:00,590.91,591.14,590.61,590.88,13454.0,589.0884,589.3177,588.7893,589.0585,13454.0
2025-05-30 11:40:00,590.76,590.85,590.3,590.4,17575.0,588.9389,589.0286,588.4803,588.58,17575.0
2025-05-30 11:45:00,590.37,590.99,590.19,590.99,18523.0,588.5501,589.1682,588.3706,589.1682,18523.0
2025-05-30 11:50:00,590.94,591.14,590.74,590.99,12003.0,589.1183,589.3177,588.9189,589.1682,12003.0
2025-05-30 11:55:00,591.08,591.3,590.83,590.91,7799.0,589.2579,589.4772,589.0086,589.0884,7799.0
2025-05-30 12:00:00,590.84,590.84,590.37,590.52,13413.0,589.0186,589.0186,588.5501,588.6996,13413.0
2025-05-30 12:05:00,590.52,591.33,590.5,591.32,9085.0,588.6996,589.5071,588.6797,589.4971,9085.0
2025-05-30 12:10:00,591.38,591.48,590.95,591.08,26142.0,589.557,589.6566,589.1283,589.2579,26142.0
2025-05-30 12:15:00,591.1,591.19,589.92,590.09,50603.0,589.2778,589.3675,588.1015,588.2709,50603.0
2025-05-30 12:20:00,590.11,590.32,589.4,589.56,18548.0,588.2909,588.5002,587.5831,587.7426,18548.0
2025-05-30 12:25:00,589.65,589.79,587.51,587.73,99296.0,587.8323,587.9719,585.6989,585.9182,99296.0
2025-05-30 12:30:00,587.81,587.91,586.05,586.86,69666.0,585.998,586.0976,584.2434,585.0509,69666.0
2025-05-30 12:35:00,586.96,588.05,586.6,587.99,54119.0,585.1506,586.2372,584.7917,586.1774,54119.0
2025-05-30 12:40:00,587.97,588.21,587.19,587.37,27716.0,586.1575,586.3967,585.3799,585.5593,27716.0
2025-05-30 12:45:00,587.32,587.55,586.98,587.25,20867.0,585.5095,585.7388,585.1705,585.4397,20867.0
2025-05-30 12:50:00,587.09,587.09,586.54,586.68,19012.0,585.2802,585.2802,584.7319,584.8714,19012.0
2025-05-30 12:55:00,586.7,587.13,586.59,587.12,24188.0,584.8914,585.3201,584.7817,585.3101,24188.0
2025-05-30 13:00:00,587.14,587.9,586.83,587.89,32983.0,585.33,586.0877,585.021,586.0777,32983.0
2025-05-30 13:05:00,587.91,588.87,587.85,588.71,20939.0,586.0976,587.0547,586.0378,586.8952,20939.0
2025-05-30 13:10:00,588.6,588.61,588.17,588.23,30594.0,586.7855,586.7955,586.3568,586.4167,30594.0
2025-05-30 13:15:00,588.17,588.59,588.05,588.56,15500.0,586.3568,586.7756,586.2372,586.7456,15500.0
2025-05-30 13:20:00,588.61,588.78,587.9,588.49,17188.0,586.7955,586.965,586.0877,586.6759,17188.0
2025-05-30 13:25:00,588.48,588.71,588.11,588.66,15866.0,586.6659,586.8952,586.297,586.8453,15866.0
2025-05-30 13:30:00,588.73,588.94,588.52,588.8,15233.0,586.9151,587.1245,586.7058,586.9849,15233.0
2025-05-30 13:35:00,588.88,589.24,588.72,588.93,16354.0,587.0647,587.4235,586.9052,587.1145,16354.0
2025-05-30 13:40:00,588.99,589.22,588.69,588.8,18990.0,587.1743,587.4036,586.8752,586.9849,18990.0
2025-05-30 13:45:00,588.62,588.98,588.37,588.98,33858.0,586.8055,587.1644,586.5562,587.1644,33858.0
2025-05-30 13:50:00,588.92,589.52,588.89,589.38,23724.0,587.1045,587.7027,587.0746,587.5631,23724.0
2025-05-30 13:55:00,589.35,589.36,588.75,588.76,24704.0,587.5332,587.5432,586.9351,586.945,24704.0
2025-05-30 14:00:00,588.7,589.46,588.69,589.4,13812.0,586.8852,587.6429,586.8752,587.5831,13812.0
2025-05-30 14:05:00,589.35,590.25,589.21,590.1,18061.0,587.5332,588.4304,587.3936,588.2809,18061.0
2025-05-30 14:10:00,590.2,590.44,590.15,590.34,27208.0,588.3806,588.6198,588.3307,588.5202,27208.0
2025-05-30 14:15:00,590.28,591.4,590.06,591.35,87146.0,588.4603,589.5769,588.241,589.527,87146.0
2025-05-30 14:20:00,591.23,591.34,590.91,591.2,24105.0,589.4074,589.5171,589.0884,589.3775,24105.0
2025-05-30 14:25:00,591.24,591.55,591.05,591.12,19372.0,589.4174,589.7264,589.228,589.2978,19372.0
2025-05-30 14:30:00,591.14,591.37,590.78,590.78,19997.0,589.3177,589.547,588.9588,588.9588,19997.0
2025-05-30 14:35:00,590.65,591.32,590.63,591.09,16316.0,588.8292,589.4971,588.8093,589.2678,16316.0
2025-05-30 14:40:00,591.23,591.23,590.64,590.7,16240.0,589.4074,589.4074,588.8192,588.879,16240.0
2025-05-30 14:45:00,590.74,591.29,590.72,591.23,18756.0,588.9189,589.4672,588.899,589.4074,18756.0
2025-05-30 14:50:00,591.12,591.69,591.08,591.49,25018.0,589.2978,589.866,589.2579,589.6666,25018.0
2025-05-30 14:55:00,591.47,591.64,591.11,591.51,20992.0,589.6467,589.8162,589.2878,589.6866,20992.0
2025-05-30 15:00:00,591.48,592.38,591.45,592.21,34424.0,589.6566,590.5539,589.6267,590.3844,34424.0
2025-05-30 15:05:00,592.24,592.79,592.18,592.21,113697.0,590.4143,590.9626,590.3545,590.3844,113697.0
2025-05-30 15:10:00,592.18,592.57,591.93,592.38,52175.0,590.3545,590.7433,590.1053,590.5539,52175.0
2025-05-30 15:15:00,592.41,593.25,592.38,593.04,27089.0,590.5838,591.4212,590.5539,591.2118,27089.0
2025-05-30 15:20:00,593.0,593.23,592.55,593.17,58809.0,591.172,591.4012,590.7233,591.3414,58809.0
2025-05-30 15:25:00,593.19,593.78,593.19,593.46,64915.0,591.3614,591.9496,591.3614,591.6305,64915.0
2025-05-30 15:30:00,593.48,593.51,592.58,593.18,40803.0,591.6505,591.6804,590.7533,591.3514,40803.0
2025-05-30 15:35:00,593.21,593.98,593.01,593.14,29129.0,591.3813,592.1489,591.1819,591.3115,29129.0
2025-05-30 15:40:00,593.13,593.13,592.26,592.73,360185.0,591.3016,591.3016,590.4342,590.9028,360185.0
2025-05-30 15:45:00,592.71,593.08,592.15,592.93,44125.0,590.8829,591.2517,590.3246,591.1022,44125.0
2025-05-30 15:50:00,592.91,593.64,592.06,592.29,153942.0,591.0822,591.81,590.2349,590.4641,153942.0
2025-05-30 15:55:00,592.34,593.96,592.02,592.31,526485.0,590.514,592.129,590.195,590.4841,526485.0
2025-06-02 09:30:00,590.55,592.38,590.54,592.2,118264.0,588.7295,590.5539,588.7195,590.3744,118264.0
2025-06-02 09:35:00,592.04,592.54,591.83,592.52,41418.0,590.2149,590.7134,590.0056,590.6934,41418.0
2025-06-02 09:40:00,592.5,592.5,591.7,592.06,49338.0,590.6735,590.6735,589.876,590.2349,49338.0
2025-06-02 09:45:00,592.17,592.26,591.16,591.16,35583.0,590.3445,590.4342,589.3376,589.3376,35583.0
2025-06-02 09:50:00,591.19,591.19,589.54,590.04,41122.0,589.3675,589.3675,587.7226,588.2211,41122.0
2025-06-02 09:55:00,590.06,590.3,589.46,589.63,28376.0,588.241,588.4803,587.6429,587.8123,28376.0
2025-06-02 10:00:00,589.09,589.49,587.88,588.78,40933.0,587.274,587.6728,586.0677,586.965,40933.0
2025-06-02 10:05:00,588.76,590.03,588.58,589.7,22662.0,586.945,588.2111,586.7656,587.8821,22662.0
2025-06-02 10:10:00,589.71,590.01,589.09,589.71,31326.0,587.8921,588.1912,587.274,587.8921,31326.0
2025-06-02 10:15:00,589.81,590.39,589.56,589.93,95367.0,587.9918,588.57,587.7426,588.1114,95367.0
2025-06-02 10:20:00,589.8,591.11,589.6,590.65,19638.0,587.9818,589.2878,587.7824,588.8292,19638.0
2025-06-02 10:25:00,590.73,591.45,590.73,591.45,28224.0,588.909,589.6267,588.909,589.6267,28224.0
2025-06-02 10:30:00,591.37,592.33,591.2,592.17,38700.0,589.547,590.504,589.3775,590.3445,38700.0
2025-06-02 10:35:00,592.11,592.37,590.94,591.16,88006.0,590.2847,590.5439,589.1183,589.3376,88006.0
2025-06-02 10:40:00,591.2,591.56,591.02,591.36,17865.0,589.3775,589.7364,589.1981,589.537,17865.0
2025-06-02 10:45:00,591.4,591.88,591.34,591.7,17306.0,589.5769,590.0554,589.5171,589.876,17306.0
2025-06-02 10:50:00,591.59,592.02,591.48,591.63,21663.0,589.7663,590.195,589.6566,589.8062,21663.0
2025-06-02 10:55:00,591.54,592.18,591.48,592.13,41325.0,589.7165,590.3545,589.6566,590.3046,41325.0
2025-06-02 11:00:00,592.18,592.43,591.58,591.68,61628.0,590.3545,590.6037,589.7563,589.856,61628.0
2025-06-02 11:05:00,591.79,592.17,591.49,591.61,54356.0,589.9657,590.3445,589.6666,589.7862,54356.0
2025-06-02 11:10:00,591.47,592.34,591.34,592.12,33259.0,589.6467,590.514,589.5171,590.2947,33259.0
2025-06-02 11:15:00,592.11,592.16,591.74,591.9,33275.0,590.2847,590.3345,589.9158,590.0753,33275.0
2025-06-02 11:20:00,591.94,592.11,591.74,591.91,17150.0,590.1152,590.2847,589.9158,590.0853,17150.0
2025-06-02 11:25:00,591.91,592.01,591.16,591.43,16319.0,590.0853,590.185,589.3376,589.6068,16319.0
2025-06-02 11:30:00,591.39,591.53,591.02,591.02,39108.0,589.5669,589.7065,589.1981,589.1981,39108.0
2025-06-02 11:35:00,591.02,591.46,591.02,591.25,41168.0,589.1981,589.6367,589.1981,589.4274,41168.0
2025-06-02 11:40:00,591.21,591.92,591.12,591.83,24806.0,589.3875,590.0953,589.2978,590.0056,24806.0
2025-06-02 11:45:00,591.8,592.22,591.77,592.15,17512.0,589.9757,590.3944,589.9457,590.3246,17512.0
2025-06-02 11:50:00,592.15,592.88,592.05,592.77,58784.0,590.3246,591.0523,590.2249,590.9427,58784.0
2025-06-02 11:55:00,592.85,592.85,592.41,592.67,11895.0,591.0224,591.0224,590.5838,590.843,11895.0
2025-06-02 12:00:00,592.68,592.79,592.04,592.33,20828.0,590.8529,590.9626,590.2149,590.504,20828.0
2025-06-02 12:05:00,592.36,592.5,592.14,592.47,22748.0,590.5339,590.6735,590.3146,590.6436,22748.0
2025-06-02 12:10:00,592.44,592.59,592.38,592.52,11361.0,590.6137,590.7632,590.5539,590.6934,11361.0
2025-06-02 12:15:00,592.5,592.56,592.18,592.5,8313.0,590.6735,590.7333,590.3545,590.6735,8313.0
2025-06-02 12:20:00,592.48,592.57,592.36,592.43,6611.0,590.6536,590.7433,590.5339,590.6037,6611.0
2025-06-02 12:25:00,592.37,592.39,591.84,592.19,11719.0,590.5439,590.5638,590.0155,590.3645,11719.0
2025-06-02 12:30:00,592.22,592.48,592.1,592.46,12376.0,590.3944,590.6536,590.2747,590.6336,12376.0
2025-06-02 12:35:00,592.48,592.56,592.07,592.43,16615.0,590.6536,590.7333,590.2448,590.6037,16615.0
2025-06-02 12:40:00,592.45,592.45,591.9,591.98,13738.0,590.6237,590.6237,590.0753,590.1551,13738.0
2025-06-02 12:45:00,592.09,592.43,592.07,592.11,21720.0,590.2648,590.6037,590.2448,590.2847,21720.0
2025-06-02 12:50:00,592.03,592.89,592.03,592.89,25784.0,590.2049,591.0623,590.2049,591.0623,25784.0
2025-06-02 12:55:00,592.98,592.98,592.77,592.88,29878.0,591.152,591.152,590.9427,591.0523,29878.0
2025-06-02 13:00:00,592.93,593.35,592.83,593.01,17831.0,591.1022,591.5209,591.0025,591.1819,17831.0
2025-06-02 13:05:00,593.04,593.4,592.97,593.37,9631.0,591.2118,591.5707,591.1421,591.5408,9631.0
2025-06-02 13:10:00,593.4,593.4,593.02,593.05,16999.0,591.5707,591.5707,591.1919,591.2218,16999.0
2025-06-02 13:15:00,592.93,593.2,592.92,593.09,14415.0,591.1022,591.3713,591.0922,591.2617,14415.0
2025-06-02 13:20:00,593.03,593.04,592.69,592.95,13791.0,591.2019,591.2118,590.8629,591.1221,13791.0
2025-06-02 13:25:00,592.95,593.1,592.56,592.7,10537.0,591.1221,591.2716,590.7333,590.8729,10537.0
2025-06-02 13:30:00,592.92,593.01,592.71,592.77,5128.0,591.0922,591.1819,590.8829,590.9427,5128.0
2025-06-02 13:35:00,592.81,592.92,592.6,592.89,15694.0,590.9825,591.0922,590.7732,591.0623,15694.0
2025-06-02 13:40:00,592.88,592.9,592.59,592.63,14936.0,591.0523,591.0723,590.7632,590.8031,14936.0
2025-06-02 13:45:00,592.66,592.71,592.47,592.55,9589.0,590.833,590.8829,590.6436,590.7233,9589.0
2025-06-02 13:50:00,592.54,592.58,592.32,592.52,18262.0,590.7134,590.7533,590.4941,590.6934,18262.0
2025-06-02 13:55:00,592.51,592.97,592.43,592.77,13620.0,590.6835,591.1421,590.6037,590.9427,13620.0
2025-06-02 14:00:00,592.76,593.22,592.65,592.8,48325.0,590.9327,591.3913,590.823,590.9726,48325.0
2025-06-02 14:05:00,592.82,593.05,592.39,592.61,67673.0,590.9925,591.2218,590.5638,590.7832,67673.0
2025-06-02 14:10:00,592.67,593.21,592.62,593.09,18327.0,590.843,591.3813,590.7931,591.2617,18327.0
2025-06-02 14:15:00,593.14,594.07,593.13,593.82,29173.0,591.3115,592.2387,591.3016,591.9894,29173.0
2025-06-02 14:20:00,593.71,594.54,593.63,594.11,28970.0,591.8798,592.7072,591.8,592.2785,28970.0
2025-06-02 14:25:00,594.13,594.44,594.13,594.32,24777.0,592.2985,592.6075,592.2985,592.4879,24777.0
2025-06-02 14:30:00,594.35,594.62,594.19,594.22,12974.0,592.5178,592.787,592.3583,592.3882,12974.0
2025-06-02 14:35:00,594.23,594.39,594.07,594.3,15981.0,592.3982,592.5577,592.2387,592.468,15981.0
2025-06-02 14:40:00,594.28,594.51,594.05,594.46,23607.0,592.448,592.6773,592.2187,592.6275,23607.0
2025-06-02 14:45:00,594.44,594.49,594.31,594.33,33399.0,592.6075,592.6574,592.4779,592.4979,33399.0
2025-06-02 14:50:00,594.27,594.57,594.15,594.47,20871.0,592.438,592.7371,592.3184,592.6374,20871.0
2025-06-02 14:55:00,594.46,594.82,594.39,594.69,55823.0,592.6275,592.9863,592.5577,592.8567,55823.0
2025-06-02 15:00:00,594.71,595.0,594.71,594.93,43703.0,592.8767,593.1658,592.8767,593.096,43703.0
2025-06-02 15:05:00,594.88,595.04,594.59,594.8,45810.0,593.0462,593.2057,592.7571,592.9664,45810.0
2025-06-02 15:10:00,594.78,594.94,594.64,594.72,42870.0,592.9465,593.106,592.8069,592.8867,42870.0
2025-06-02 15:15:00,594.71,594.83,594.62,594.76,63748.0,592.8767,592.9963,592.787,592.9265,63748.0
2025-06-02 15:20:00,594.73,595.55,594.67,595.45,42203.0,592.8966,593.7141,592.8368,593.6144,42203.0
2025-06-02 15:25:00,595.38,595.41,595.15,595.25,41043.0,593.5446,593.5745,593.3153,593.415,41043.0
2025-06-02 15:30:00,595.26,595.26,594.77,594.81,42016.0,593.425,593.425,592.9365,592.9764,42016.0
2025-06-02 15:35:00,594.83,595.05,594.7,594.79,31046.0,592.9963,593.2156,592.8667,592.9564,31046.0
2025-06-02 15:40:00,594.79,595.0,594.64,594.78,28621.0,592.9564,593.1658,592.8069,592.9465,28621.0
2025-06-02 15:45:00,594.79,594.95,594.67,594.81,29230.0,592.9564,593.1159,592.8368,592.9764,29230.0
2025-06-02 15:50:00,594.8,595.2,594.49,594.75,94985.0,592.9664,593.3652,592.6574,592.9166,94985.0
2025-06-02 15:55:00,594.76,595.64,594.65,595.48,167594.0,592.9265,593.8038,592.8169,593.6443,167594.0
2025-06-03 09:30:00,595.21,596.11,594.98,595.4,127103.0,593.3751,594.2724,593.1459,593.5646,127103.0
2025-06-03 09:35:00,595.35,595.58,594.94,595.17,55151.0,593.5147,593.744,593.106,593.3353,55151.0
2025-06-03 09:40:00,595.14,596.13,595.06,595.88,61605.0,593.3054,594.2923,593.2256,594.0431,61605.0
2025-06-03 09:45:00,595.88,596.07,595.64,595.82,59849.0,594.0431,594.2325,593.8038,593.9833,59849.0
2025-06-03 09:50:00,595.81,595.92,595.42,595.67,51062.0,593.9733,594.083,593.5845,593.8337,51062.0
2025-06-03 09:55:00,595.64,595.8,595.25,595.29,48416.0,593.8038,593.9633,593.415,593.4549,48416.0
2025-06-03 10:00:00,595.32,596.11,595.32,595.75,40445.0,593.4848,594.2724,593.4848,593.9135,40445.0
2025-06-03 10:05:00,595.81,596.06,594.76,595.52,27095.0,593.9733,594.2225,592.9265,593.6842,27095.0
2025-06-03 10:10:00,595.51,595.91,595.31,595.81,15733.0,593.6742,594.073,593.4748,593.9733,15733.0
2025-06-03 10:15:00,595.8,596.37,595.75,596.24,145300.0,593.9633,594.5316,593.9135,594.402,145300.0
2025-06-03 10:20:00,596.28,596.33,596.05,596.18,25184.0,594.4418,594.4917,594.2126,594.3422,25184.0
2025-06-03 10:25:00,596.17,596.75,595.98,596.75,21911.0,594.3322,594.9104,594.1428,594.9104,21911.0
2025-06-03 10:30:00,596.7,596.72,596.15,596.28,32176.0,594.8606,594.8805,594.3122,594.4418,32176.0
2025-06-03 10:35:00,596.17,596.52,596.05,596.48,56349.0,594.3322,594.6811,594.2126,594.6412,56349.0
2025-06-03 10:40:00,596.44,596.57,596.34,596.56,24647.0,594.6014,594.731,594.5017,594.721,24647.0
2025-06-03 10:45:00,596.57,596.85,596.53,596.8,30848.0,594.731,595.0101,594.6911,594.9602,30848.0
2025-06-03 10:50:00,596.73,597.11,596.67,597.01,25008.0,594.8905,595.2693,594.8306,595.1696,25008.0
2025-06-03 10:55:00,597.18,597.29,596.86,597.25,24897.0,595.3391,595.4487,595.0201,595.4089,24897.0
2025-06-03 11:00:00,597.27,597.7,597.27,597.46,23063.0,595.4288,595.8575,595.4288,595.6182,23063.0
2025-06-03 11:05:00,597.46,597.7,597.34,597.44,17168.0,595.6182,595.8575,595.4986,595.5983,17168.0
2025-06-03 11:10:00,597.49,597.57,597.39,597.48,11377.0,595.6481,595.7279,595.5484,595.6381,11377.0
2025-06-03 11:15:00,597.54,597.62,597.38,597.59,27054.0,595.698,595.7777,595.5385,595.7478,27054.0
2025-06-03 11:20:00,597.59,598.01,597.59,597.93,48904.0,595.7478,596.1665,595.7478,596.0868,48904.0
2025-06-03 11:25:00,598.0,598.0,597.73,597.8,29145.0,596.1565,596.1565,595.8874,595.9572,29145.0
2025-06-03 11:30:00,597.84,598.02,597.76,597.89,31645.0,595.997,596.1765,595.9173,596.0469,31645.0
2025-06-03 11:35:00,597.89,598.2,597.86,598.17,21461.0,596.0469,596.3559,596.017,596.326,21461.0
2025-06-03 11:40:00,598.17,598.34,598.04,598.17,29230.0,596.326,596.4955,596.1964,596.326,29230.0
2025-06-03 11:45:00,598.14,598.47,598.08,598.13,81831.0,596.2961,596.6251,596.2363,596.2861,81831.0
2025-06-03 11:50:00,598.09,598.21,597.91,598.21,65976.0,596.2463,596.3659,596.0668,596.3659,65976.0
2025-06-03 11:55:00,598.18,598.59,598.06,598.5,17344.0,596.336,596.7447,596.2164,596.655,17344.0
2025-06-03 12:00:00,598.51,598.57,598.31,598.4,21775.0,596.665,596.7248,596.4656,596.5553,21775.0
2025-06-03 12:05:00,598.37,598.53,598.14,598.22,21786.0,596.5254,596.6849,596.2961,596.3759,21786.0
2025-06-03 12:10:00,598.21,598.52,598.18,598.51,19598.0,596.3659,596.6749,596.336,596.665,19598.0
2025-06-03 12:15:00,598.6,599.11,598.57,599.07,67570.0,596.7547,597.2631,596.7248,597.2232,67570.0
2025-06-03 12:20:00,599.04,599.04,598.66,598.9,31781.0,597.1933,597.1933,596.8145,597.0538,31781.0
2025-06-03 12:25:00,598.9,598.97,598.79,598.97,24428.0,597.0538,597.1236,596.9441,597.1236,24428.0
2025-06-03 12:30:00,598.98,599.31,598.91,599.27,30511.0,597.1335,597.4625,597.0637,597.4226,30511.0
2025-06-03 12:35:00,599.21,599.54,599.21,599.3,18566.0,597.3628,597.6918,597.3628,597.4525,18566.0
2025-06-03 12:40:00,599.28,599.33,599.16,599.25,10551.0,597.4326,597.4824,597.313,597.4027,10551.0
2025-06-03 12:45:00,599.27,599.31,599.17,599.25,12884.0,597.4226,597.4625,597.3229,597.4027,12884.0
2025-06-03 12:50:00,599.35,599.46,599.28,599.29,11982.0,597.5024,597.612,597.4326,597.4426,11982.0
2025-06-03 12:55:00,599.37,599.51,599.34,599.36,10613.0,597.5223,597.6619,597.4924,597.5124,10613.0
2025-06-03 13:00:00,599.39,599.42,599.16,599.33,17488.0,597.5423,597.5722,597.313,597.4824,17488.0
2025-06-03 13:05:00,599.36,599.62,599.35,599.47,11426.0,597.5124,597.7716,597.5024,597.622,11426.0
2025-06-03 13:10:00,599.57,599.7,599.52,599.69,12849.0,597.7217,597.8513,597.6719,597.8413,12849.0
2025-06-03 13:15:00,599.69,599.89,599.64,599.77,26464.0,597.8413,598.0407,597.7915,597.9211,26464.0
2025-06-03 13:20:00,599.75,599.98,599.7,599.83,15351.0,597.9011,598.1304,597.8513,597.9809,15351.0
2025-06-03 13:25:00,599.8,599.87,599.61,599.66,28794.0,597.951,598.0208,597.7616,597.8114,28794.0
2025-06-03 13:30:00,599.65,599.77,599.48,599.64,11431.0,597.8015,597.9211,597.632,597.7915,11431.0
2025-06-03 13:35:00,599.66,599.83,599.56,599.69,16881.0,597.8114,597.9809,597.7117,597.8413,16881.0
2025-06-03 13:40:00,599.8,599.84,599.41,599.57,42034.0,597.951,597.9909,597.5622,597.7217,42034.0
2025-06-03 13:45:00,599.58,599.66,599.29,599.31,16452.0,597.7317,597.8114,597.4426,597.4625,16452.0
2025-06-03 13:50:00,599.29,599.45,599.09,599.38,27236.0,597.4426,597.6021,597.2432,597.5323,27236.0
2025-06-03 13:55:00,599.37,599.43,598.96,599.02,10743.0,597.5223,597.5821,597.1136,597.1734,10743.0
2025-06-03 14:00:00,599.01,599.02,597.88,598.72,48789.0,597.1634,597.1734,596.0369,596.8743,48789.0
2025-06-03 14:05:00,598.74,598.78,598.28,598.41,13489.0,596.8943,596.9341,596.4357,596.5653,13489.0
2025-06-03 14:10:00,598.25,598.26,597.69,598.08,46972.0,596.4058,596.4157,595.8475,596.2363,46972.0
2025-06-03 14:15:00,598.05,598.45,597.81,598.4,24739.0,596.2064,596.6052,595.9671,596.5553,24739.0
2025-06-03 14:20:00,598.43,598.67,598.38,598.52,88971.0,596.5852,596.8245,596.5354,596.6749,88971.0
2025-06-03 14:25:00,598.49,599.05,598.48,599.03,19589.0,596.645,597.2033,596.6351,597.1834,19589.0
2025-06-03 14:30:00,599.04,599.24,599.04,599.12,19619.0,597.1933,597.3927,597.1933,597.2731,19619.0
2025-06-03 14:35:00,599.1,599.13,598.81,599.02,19057.0,597.2532,597.2831,596.964,597.1734,19057.0
2025-06-03 14:40:00,599.03,599.25,598.93,599.25,17545.0,597.1834,597.4027,597.0837,597.4027,17545.0
2025-06-03 14:45:00,599.28,599.35,599.16,599.22,22596.0,597.4326,597.5024,597.313,597.3728,22596.0
2025-06-03 14:50:00,599.22,599.22,598.88,599.07,17876.0,597.3728,597.3728,597.0338,597.2232,17876.0
2025-06-03 14:55:00,599.05,599.23,598.98,599.23,17920.0,597.2033,597.3828,597.1335,597.3828,17920.0
2025-06-03 15:00:00,599.25,599.37,599.04,599.09,16417.0,597.4027,597.5223,597.1933,597.2432,16417.0
2025-06-03 15:05:00,599.09,599.18,598.96,599.13,21932.0,597.2432,597.3329,597.1136,597.2831,21932.0
2025-06-03 15:10:00,599.15,599.16,598.66,598.93,46234.0,597.303,597.313,596.8145,597.0837,46234.0
2025-06-03 15:15:00,598.93,599.12,598.85,599.09,32422.0,597.0837,597.2731,597.0039,597.2432,32422.0
2025-06-03 15:20:00,599.05,599.06,598.83,598.92,37657.0,597.2033,597.2133,596.984,597.0737,37657.0
2025-06-03 15:25:00,598.92,599.12,598.68,599.12,30501.0,597.0737,597.2731,596.8344,597.2731,30501.0
2025-06-03 15:30:00,599.04,599.28,598.92,599.09,31746.0,597.1933,597.4326,597.0737,597.2432,31746.0
2025-06-03 15:35:00,599.07,599.32,599.07,599.18,27807.0,597.2232,597.4725,597.2232,597.3329,27807.0
2025-06-03 15:40:00,599.18,599.18,598.68,598.8,41315.0,597.3329,597.3329,596.8344,596.9541,41315.0
2025-06-03 15:45:00,598.79,598.9,598.24,598.34,71373.0,596.9441,597.0538,596.3958,596.4955,71373.0
2025-06-03 15:50:00,598.36,599.08,598.13,598.84,104988.0,596.5154,597.2332,596.2861,596.994,104988.0
2025-06-03 15:55:00,598.83,599.37,598.65,598.99,208296.0,596.984,597.5223,596.8045,597.1435,208296.0
2025-06-04 09:30:00,599.87,600.5,599.7,600.47,219567.0,598.0208,598.6488,597.8513,598.6189,219567.0
2025-06-04 09:35:00,600.5,600.77,600.31,600.66,102113.0,598.6488,598.918,598.4594,598.8083,102113.0
2025-06-04 09:40:00,600.66,600.83,600.23,600.31,72814.0,598.8083,598.9778,598.3797,598.4594,72814.0
2025-06-04 09:45:00,600.27,600.73,600.23,600.69,57515.0,598.4195,598.8781,598.3797,598.8383,57515.0
2025-06-04 09:50:00,600.69,600.72,600.1,600.27,215044.0,598.8383,598.8682,598.2501,598.4195,215044.0
2025-06-04 09:55:00,600.28,600.53,600.08,600.46,40093.0,598.4295,598.6787,598.2301,598.609,40093.0
2025-06-04 10:00:00,600.39,600.39,599.33,599.58,164655.0,598.5392,598.5392,597.4824,597.7317,164655.0
2025-06-04 10:05:00,599.55,599.72,598.4,599.22,130839.0,597.7018,597.8712,596.5553,597.3728,130839.0
2025-06-04 10:10:00,599.25,599.8,599.25,599.69,39427.0,597.4027,597.951,597.4027,597.8413,39427.0
2025-06-04 10:15:00,599.65,600.19,599.55,599.97,31860.0,597.8015,598.3398,597.7018,598.1205,31860.0
2025-06-04 10:20:00,599.99,600.1,599.68,599.97,28827.0,598.1404,598.2501,597.8314,598.1205,28827.0
2025-06-04 10:25:00,600.04,600.6,600.0,600.46,52415.0,598.1903,598.7485,598.1504,598.609,52415.0
2025-06-04 10:30:00,600.46,600.66,600.31,600.38,27672.0,598.609,598.8083,598.4594,598.5292,27672.0
2025-06-04 10:35:00,600.41,600.63,599.99,600.11,28042.0,598.5591,598.7784,598.1404,598.26,28042.0
2025-06-04 10:40:00,600.15,600.28,599.69,599.83,29720.0,598.2999,598.4295,597.8413,597.9809,29720.0
2025-06-04 10:45:00,599.88,600.28,599.61,600.09,25947.0,598.0307,598.4295,597.7616,598.2401,25947.0
2025-06-04 10:50:00,600.09,600.09,599.6,600.01,27329.0,598.2401,598.2401,597.7516,598.1603,27329.0
2025-06-04 10:55:00,600.03,600.41,599.85,600.41,35677.0,598.1803,598.5591,598.0008,598.5591,35677.0
2025-06-04 11:00:00,600.45,600.55,600.19,600.46,33067.0,598.599,598.6987,598.3398,598.609,33067.0
2025-06-04 11:05:00,600.45,600.74,600.36,600.63,11126.0,598.599,598.8881,598.5093,598.7784,11126.0
2025-06-04 11:10:00,600.55,600.75,600.41,600.42,27234.0,598.6987,598.8981,598.5591,598.5691,27234.0
2025-06-04 11:15:00,600.46,600.59,600.16,600.37,70551.0,598.609,598.7386,598.3099,598.5192,70551.0
2025-06-04 11:20:00,600.32,600.42,600.03,600.2,30956.0,598.4694,598.5691,598.1803,598.3498,30956.0
2025-06-04 11:25:00,600.24,600.24,599.89,599.89,13558.0,598.3896,598.3896,598.0407,598.0407,13558.0
2025-06-04 11:30:00,599.89,600.1,599.67,599.87,15144.0,598.0407,598.2501,597.8214,598.0208,15144.0
2025-06-04 11:35:00,599.99,600.09,599.71,599.97,9849.0,598.1404,598.2401,597.8613,598.1205,9849.0
2025-06-04 11:40:00,599.99,600.24,599.29,599.52,49524.0,598.1404,598.3896,597.4426,597.6719,49524.0
2025-06-04 11:45:00,599.41,600.09,599.4,599.77,25306.0,597.5622,598.2401,597.5522,597.9211,25306.0
2025-06-04 11:50:00,599.92,600.17,599.9,599.93,22465.0,598.0706,598.3199,598.0507,598.0806,22465.0
2025-06-04 11:55:00,599.96,600.02,599.59,599.74,11399.0,598.1105,598.1703,597.7416,597.8912,11399.0
2025-06-04 12:00:00,599.77,599.81,599.41,599.5,11096.0,597.9211,597.961,597.5622,597.6519,11096.0
2025-06-04 12:05:00,599.52,599.58,599.27,599.43,9043.0,597.6719,597.7317,597.4226,597.5821,9043.0
2025-06-04 12:10:00,599.36,599.38,598.68,598.71,14782.0,597.5124,597.5323,596.8344,596.8644,14782.0
2025-06-04 12:15:00,598.74,599.33,598.74,599.33,21355.0,596.8943,597.4824,596.8943,597.4824,21355.0
2025-06-04 12:20:00,599.3,599.3,598.88,599.04,15377.0,597.4525,597.4525,597.0338,597.1933,15377.0
2025-06-04 12:25:00,599.08,599.23,598.75,598.82,15959.0,597.2332,597.3828,596.9042,596.974,15959.0
2025-06-04 12:30:00,598.8,599.25,598.75,598.99,13492.0,596.9541,597.4027,596.9042,597.1435,13492.0
2025-06-04 12:35:00,598.94,599.11,598.88,599.03,27096.0,597.0936,597.2631,597.0338,597.1834,27096.0
2025-06-04 12:40:00,599.03,599.33,599.02,599.33,7500.0,597.1834,597.4824,597.1734,597.4824,7500.0
2025-06-04 12:45:00,599.35,599.75,599.34,599.67,23353.0,597.5024,597.9011,597.4924,597.8214,23353.0
2025-06-04 12:50:00,599.67,599.71,599.47,599.55,23825.0,597.8214,597.8613,597.622,597.7018,23825.0
2025-06-04 12:55:00,599.5,599.71,599.49,599.63,15601.0,597.6519,597.8613,597.642,597.7815,15601.0
2025-06-04 13:00:00,599.67,600.06,599.67,599.97,6961.0,597.8214,598.2102,597.8214,598.1205,6961.0
2025-06-04 13:05:00,599.98,600.07,599.98,600.01,11794.0,598.1304,598.2202,598.1304,598.1603,11794.0
2025-06-04 13:10:00,600.04,600.23,600.04,600.13,18095.0,598.1903,598.3797,598.1903,598.28,18095.0
2025-06-04 13:15:00,600.15,600.21,599.98,600.09,10908.0,598.2999,598.3597,598.1304,598.2401,10908.0
2025-06-04 13:20:00,600.07,600.23,600.07,600.14,10951.0,598.2202,598.3797,598.2202,598.2899,10951.0
2025-06-04 13:25:00,600.14,600.27,600.14,600.19,9645.0,598.2899,598.4195,598.2899,598.3398,9645.0
2025-06-04 13:30:00,600.2,600.25,600.06,600.18,11774.0,598.3498,598.3996,598.2102,598.3298,11774.0
2025-06-04 13:35:00,600.3,600.43,600.22,600.23,9856.0,598.4495,598.5791,598.3697,598.3797,9856.0
2025-06-04 13:40:00,600.11,600.3,600.0,600.24,12590.0,598.26,598.4495,598.1504,598.3896,12590.0
2025-06-04 13:45:00,600.27,600.45,600.2,600.43,21085.0,598.4195,598.599,598.3498,598.5791,21085.0
2025-06-04 13:50:00,600.42,600.45,600.29,600.37,89514.0,598.5691,598.599,598.4395,598.5192,89514.0
2025-06-04 13:55:00,600.42,600.54,600.36,600.42,8199.0,598.5691,598.6887,598.5093,598.5691,8199.0
2025-06-04 14:00:00,600.47,600.7,600.47,600.63,9314.0,598.6189,598.8482,598.6189,598.7784,9314.0
2025-06-04 14:05:00,600.59,600.8,600.4,600.43,13099.0,598.7386,598.9479,598.5491,598.5791,13099.0
2025-06-04 14:10:00,600.47,600.52,600.26,600.38,22871.0,598.6189,598.6688,598.4096,598.5292,22871.0
2025-06-04 14:15:00,600.35,600.49,600.32,600.38,11707.0,598.4993,598.6389,598.4694,598.5292,11707.0
2025-06-04 14:20:00,600.42,600.65,600.42,600.43,18879.0,598.5691,598.7984,598.5691,598.5791,18879.0
2025-06-04 14:25:00,600.44,600.44,600.17,600.39,14991.0,598.589,598.589,598.3199,598.5392,14991.0
2025-06-04 14:30:00,600.49,600.56,600.21,600.22,24192.0,598.6389,598.7087,598.3597,598.3697,24192.0
2025-06-04 14:35:00,600.21,600.35,600.13,600.25,8057.0,598.3597,598.4993,598.28,598.3996,8057.0
2025-06-04 14:40:00,600.2,600.39,600.19,600.34,14486.0,598.3498,598.5392,598.3398,598.4893,14486.0
2025-06-04 14:45:00,600.35,600.37,600.0,600.15,10631.0,598.4993,598.5192,598.1504,598.2999,10631.0
2025-06-04 14:50:00,600.1,600.1,599.73,600.05,30887.0,598.2501,598.2501,597.8812,598.2002,30887.0
2025-06-04 14:55:00,600.04,600.04,599.83,599.87,17916.0,598.1903,598.1903,597.9809,598.0208,17916.0
2025-06-04 15:00:00,599.88,600.11,599.82,600.05,17888.0,598.0307,598.26,597.9709,598.2002,17888.0
2025-06-04 15:05:00,600.02,600.06,599.68,599.68,22037.0,598.1703,598.2102,597.8314,597.8314,22037.0
2025-06-04 15:10:00,599.73,600.04,599.7,599.95,49887.0,597.8812,598.1903,597.8513,598.1005,49887.0
2025-06-04 15:15:00,599.94,599.95,599.61,599.8,26432.0,598.0906,598.1005,597.7616,597.951,26432.0
2025-06-04 15:20:00,599.82,599.97,599.72,599.86,51761.0,597.9709,598.1205,597.8712,598.0108,51761.0
2025-06-04 15:25:00,599.86,599.93,599.78,599.91,53729.0,598.0108,598.0806,597.9311,598.0607,53729.0
2025-06-04 15:30:00,599.92,600.13,599.81,599.81,46593.0,598.0706,598.28,597.961,597.961,46593.0
2025-06-04 15:35:00,599.79,599.91,599.7,599.71,16299.0,597.941,598.0607,597.8513,597.8613,16299.0
2025-06-04 15:40:00,599.67,599.71,599.33,599.67,42118.0,597.8214,597.8613,597.4824,597.8214,42118.0
2025-06-04 15:45:00,599.63,599.82,599.35,599.42,20669.0,597.7815,597.9709,597.5024,597.5722,20669.0
2025-06-04 15:50:00,599.37,599.42,598.98,599.16,84481.0,597.5223,597.5722,597.1335,597.313,84481.0
2025-06-04 15:55:00,599.17,599.4,598.78,598.79,111843.0,597.3229,597.5522,596.9341,596.9441,111843.0
2025-06-05 09:30:00,600.53,600.77,598.93,599.45,131846.0,598.6787,598.918,597.0837,597.6021,131846.0
2025-06-05 09:35:00,599.48,599.48,598.2,598.41,55948.0,597.632,597.632,596.3559,596.5653,55948.0
2025-06-05 09:40:00,598.42,599.12,598.18,598.75,43072.0,596.5752,597.2731,596.336,596.9042,43072.0
2025-06-05 09:45:00,598.71,598.78,597.3,598.06,58967.0,596.8644,596.9341,595.4587,596.2164,58967.0
2025-06-05 09:50:00,598.13,598.43,597.41,597.85,49441.0,596.2861,596.5852,595.5684,596.007,49441.0
2025-06-05 09:55:00,597.83,598.0,596.79,597.17,53105.0,595.9871,596.1565,594.9503,595.3291,53105.0
2025-06-05 10:00:00,597.11,597.74,597.11,597.4,40851.0,595.2693,595.8973,595.2693,595.5584,40851.0
2025-06-05 10:05:00,597.57,598.11,597.09,597.11,26682.0,595.7279,596.2662,595.2493,595.2693,26682.0
2025-06-05 10:10:00,597.1,597.76,597.1,597.55,15512.0,595.2593,595.9173,595.2593,595.7079,15512.0
2025-06-05 10:15:00,597.54,597.77,597.28,597.47,10963.0,595.698,595.9273,595.4388,595.6282,10963.0
2025-06-05 10:20:00,597.47,598.65,597.46,598.53,19339.0,595.6282,596.8045,595.6182,596.6849,19339.0
2025-06-05 10:25:00,598.59,599.09,598.59,599.0,29468.0,596.7447,597.2432,596.7447,597.1535,29468.0
2025-06-05 10:30:00,599.02,599.13,597.88,597.91,19393.0,597.1734,597.2831,596.0369,596.0668,19393.0
2025-06-05 10:35:00,597.87,599.18,596.86,598.78,133547.0,596.0269,597.3329,595.0201,596.9341,133547.0
2025-06-05 10:40:00,598.82,600.38,598.06,599.4,67519.0,596.974,598.5292,596.2164,597.5522,67519.0
2025-06-05 10:45:00,599.49,600.44,598.98,599.06,48786.0,597.642,598.589,597.1335,597.2133,48786.0
2025-06-05 10:50:00,599.25,599.61,598.86,599.57,26750.0,597.4027,597.7616,597.0139,597.7217,26750.0
2025-06-05 10:55:00,599.59,600.31,599.51,600.18,28511.0,597.7416,598.4594,597.6619,598.3298,28511.0
2025-06-05 11:00:00,600.21,600.55,600.19,600.45,21998.0,598.3597,598.6987,598.3398,598.599,21998.0
2025-06-05 11:05:00,600.46,600.46,599.99,600.33,17979.0,598.609,598.609,598.1404,598.4794,17979.0
2025-06-05 11:10:00,600.43,600.55,600.26,600.42,34273.0,598.5791,598.6987,598.4096,598.5691,34273.0
2025-06-05 11:15:00,600.52,601.46,600.39,601.3,54422.0,598.6688,599.6059,598.5392,599.4464,54422.0
2025-06-05 11:20:00,601.3,601.5,601.24,601.39,33601.0,599.4464,599.6458,599.3866,599.5361,33601.0
2025-06-05 11:25:00,601.43,601.63,601.16,601.63,13485.0,599.576,599.7754,599.3068,599.7754,13485.0
2025-06-05 11:30:00,601.53,601.69,601.44,601.49,40483.0,599.6757,599.8352,599.5859,599.6358,40483.0
2025-06-05 11:35:00,601.47,601.58,601.25,601.42,29482.0,599.6158,599.7255,599.3965,599.566,29482.0
2025-06-05 11:40:00,601.47,601.63,601.27,601.5,13859.0,599.6158,599.7754,599.4165,599.6458,13859.0
2025-06-05 11:45:00,601.5,601.5,601.11,601.27,10924.0,599.6458,599.6458,599.257,599.4165,10924.0
2025-06-05 11:50:00,601.29,601.54,601.14,601.34,10628.0,599.4364,599.6856,599.2869,599.4862,10628.0
2025-06-05 11:55:00,601.37,601.88,601.26,601.62,63977.0,599.5162,600.0246,599.4065,599.7654,63977.0
2025-06-05 12:00:00,601.65,601.81,601.56,601.8,7233.0,599.7953,599.9548,599.7056,599.9448,7233.0
2025-06-05 12:05:00,601.8,601.85,601.23,601.23,10392.0,599.9448,599.9947,599.3766,599.3766,10392.0
2025-06-05 12:10:00,601.39,601.47,600.91,600.95,33993.0,599.5361,599.6158,599.0576,599.0975,33993.0
2025-06-05 12:15:00,600.93,601.01,599.95,600.57,39213.0,599.0775,599.1573,598.1005,598.7186,39213.0
2025-06-05 12:20:00,600.51,600.89,600.39,600.51,16158.0,598.6588,599.0376,598.5392,598.6588,16158.0
2025-06-05 12:25:00,600.52,600.88,600.37,600.81,33109.0,598.6688,599.0277,598.5192,598.9579,33109.0
2025-06-05 12:30:00,600.81,600.86,600.5,600.57,12403.0,598.9579,599.0077,598.6488,598.7186,12403.0
2025-06-05 12:35:00,600.63,600.63,599.93,599.93,9154.0,598.7784,598.7784,598.0806,598.0806,9154.0
2025-06-05 12:40:00,600.02,600.26,599.77,599.77,12219.0,598.1703,598.4096,597.9211,597.9211,12219.0
2025-06-05 12:45:00,599.65,599.65,597.83,598.19,57476.0,597.8015,597.8015,595.9871,596.346,57476.0
2025-06-05 12:50:00,598.03,598.51,597.18,598.18,36589.0,596.1865,596.665,595.3391,596.336,36589.0
2025-06-05 12:55:00,598.08,598.32,597.62,597.62,13857.0,596.2363,596.4756,595.7777,595.7777,13857.0
2025-06-05 13:00:00,597.53,598.1,597.2,598.0,17040.0,595.688,596.2562,595.359,596.1565,17040.0
2025-06-05 13:05:00,597.67,598.6,597.67,598.51,15888.0,595.8276,596.7547,595.8276,596.665,15888.0
2025-06-05 13:10:00,598.55,598.96,598.45,598.96,18100.0,596.7048,597.1136,596.6052,597.1136,18100.0
2025-06-05 13:15:00,599.02,599.29,599.02,599.15,24841.0,597.1734,597.4426,597.1734,597.303,24841.0
2025-06-05 13:20:00,599.01,599.49,599.01,599.41,10036.0,597.1634,597.642,597.1634,597.5622,10036.0
2025-06-05 13:25:00,599.36,599.55,599.21,599.36,19036.0,597.5124,597.7018,597.3628,597.5124,19036.0
2025-06-05 13:30:00,599.36,599.75,599.33,599.59,13269.0,597.5124,597.9011,597.4824,597.7416,13269.0
2025-06-05 13:35:00,599.64,599.78,599.57,599.69,8069.0,597.7915,597.9311,597.7217,597.8413,8069.0
2025-06-05 13:40:00,599.68,599.84,599.61,599.77,22825.0,597.8314,597.9909,597.7616,597.9211,22825.0
2025-06-05 13:45:00,599.75,599.81,599.35,599.57,64346.0,597.9011,597.961,597.5024,597.7217,64346.0
2025-06-05 13:50:00,599.61,599.62,599.25,599.39,5139.0,597.7616,597.7716,597.4027,597.5423,5139.0
2025-06-05 13:55:00,599.25,599.25,598.62,598.75,6449.0,597.4027,597.4027,596.7746,596.9042,6449.0
2025-06-05 14:00:00,598.7,598.86,597.94,598.05,13581.0,596.8544,597.0139,596.0967,596.2064,13581.0
2025-06-05 14:05:00,598.01,598.09,597.46,597.83,24770.0,596.1665,596.2463,595.6182,595.9871,24770.0
2025-06-05 14:10:00,597.81,597.95,597.39,597.7,58338.0,595.9671,596.1067,595.5484,595.8575,58338.0
2025-06-05 14:15:00,597.55,597.57,595.82,597.4,89560.0,595.7079,595.7279,593.9833,595.5584,89560.0
2025-06-05 14:20:00,597.45,598.21,597.28,598.15,16163.0,595.6082,596.3659,595.4388,596.3061,16163.0
2025-06-05 14:25:00,598.24,598.3,597.99,598.1,20502.0,596.3958,596.4556,596.1466,596.2562,20502.0
2025-06-05 14:30:00,598.19,598.57,598.13,598.57,28386.0,596.346,596.7248,596.2861,596.7248,28386.0
2025-06-05 14:35:00,598.52,598.97,597.99,598.69,75576.0,596.6749,597.1236,596.1466,596.8444,75576.0
2025-06-05 14:40:00,598.74,598.75,598.07,598.51,27993.0,596.8943,596.9042,596.2263,596.665,27993.0
2025-06-05 14:45:00,598.48,598.88,598.36,598.44,14179.0,596.6351,597.0338,596.5154,596.5952,14179.0
2025-06-05 14:50:00,598.46,598.7,598.35,598.43,10964.0,596.6151,596.8544,596.5055,596.5852,10964.0
2025-06-05 14:55:00,598.41,598.74,598.01,598.15,72254.0,596.5653,596.8943,596.1665,596.3061,72254.0
2025-06-05 15:00:00,598.11,598.37,597.62,597.86,22852.0,596.2662,596.5254,595.7777,596.017,22852.0
2025-06-05 15:05:00,597.81,598.07,597.75,597.91,14297.0,595.9671,596.2263,595.9073,596.0668,14297.0
2025-06-05 15:10:00,597.96,598.15,596.54,596.65,36907.0,596.1167,596.3061,594.701,594.8107,36907.0
2025-06-05 15:15:00,596.67,597.04,593.93,594.73,88639.0,594.8306,595.1995,592.0991,592.8966,88639.0
2025-06-05 15:20:00,594.65,594.99,594.05,594.16,73539.0,592.8169,593.1558,592.2187,592.3284,73539.0
2025-06-05 15:25:00,594.22,595.68,594.21,595.31,42886.0,592.3882,593.8437,592.3782,593.4748,42886.0
2025-06-05 15:30:00,595.38,596.09,595.27,596.04,38451.0,593.5446,594.2524,593.435,594.2026,38451.0
2025-06-05 15:35:00,596.02,597.57,595.99,597.26,70951.0,594.1826,595.7279,594.1527,595.4188,70951.0
2025-06-05 15:40:00,597.47,597.47,596.35,596.67,34120.0,595.6282,595.6282,594.5116,594.8306,34120.0
2025-06-05 15:45:00,596.67,597.33,596.6,597.2,33981.0,594.8306,595.4886,594.7609,595.359,33981.0
2025-06-05 15:50:00,597.12,597.48,595.5,595.52,46796.0,595.2793,595.6381,593.6643,593.6842,46796.0
2025-06-05 15:55:00,595.42,596.05,595.08,595.86,297114.0,593.5845,594.2126,593.2455,594.0231,297114.0
2025-06-06 09:30:00,601.55,602.09,601.32,602.0,235480.0,599.6956,600.2339,599.4663,600.1442,235480.0
2025-06-06 09:35:00,602.0,602.68,601.82,602.62,61018.0,600.1442,600.8221,599.9648,600.7623,61018.0
2025-06-06 09:40:00,602.59,603.46,602.59,603.34,68764.0,600.7324,601.5997,600.7324,601.4801,68764.0
2025-06-06 09:45:00,603.44,603.73,603.21,603.44,75342.0,601.5798,601.8689,601.3505,601.5798,75342.0
2025-06-06 09:50:00,603.49,603.49,602.93,603.11,56506.0,601.6296,601.6296,601.0713,601.2508,56506.0
2025-06-06 09:55:00,603.11,603.21,602.55,603.21,47881.0,601.2508,601.3505,600.6925,601.3505,47881.0
2025-06-06 10:00:00,603.28,603.39,602.53,602.67,28144.0,601.4203,601.5299,600.6726,600.8121,28144.0
2025-06-06 10:05:00,602.69,603.1,602.69,602.98,25731.0,600.8321,601.2408,600.8321,601.1212,25731.0
2025-06-06 10:10:00,603.17,603.17,602.34,602.87,21762.0,601.3106,601.3106,600.4832,601.0115,21762.0
2025-06-06 10:15:00,602.83,602.94,602.46,602.5,14695.0,600.9717,601.0813,600.6028,600.6427,14695.0
2025-06-06 10:20:00,602.5,603.01,602.42,602.9,18685.0,600.6427,601.1511,600.5629,601.0414,18685.0
2025-06-06 10:25:00,602.83,602.83,601.77,602.11,35706.0,600.9717,600.9717,599.9149,600.2539,35706.0
2025-06-06 10:30:00,602.01,602.19,601.59,602.01,19428.0,600.1542,600.3336,599.7355,600.1542,19428.0
2025-06-06 10:35:00,602.0,602.5,602.0,602.5,9599.0,600.1442,600.6427,600.1442,600.6427,9599.0
2025-06-06 10:40:00,602.41,602.83,602.39,602.53,17138.0,600.5529,600.9717,600.533,600.6726,17138.0
2025-06-06 10:45:00,602.49,602.64,602.27,602.61,17728.0,600.6327,600.7822,600.4134,600.7523,17728.0
2025-06-06 10:50:00,602.69,602.74,602.51,602.57,14653.0,600.8321,600.8819,600.6526,600.7125,14653.0
2025-06-06 10:55:00,602.54,602.6,602.08,602.25,14501.0,600.6825,600.7424,600.224,600.3934,14501.0
2025-06-06 11:00:00,602.17,602.54,602.17,602.54,12099.0,600.3137,600.6825,600.3137,600.6825,12099.0
2025-06-06 11:05:00,602.58,603.3,602.49,602.92,70807.0,600.7224,601.4402,600.6327,601.0614,70807.0
2025-06-06 11:10:00,602.92,602.93,602.48,602.67,8066.0,601.0614,601.0713,600.6227,600.8121,8066.0
2025-06-06 11:15:00,602.6,602.62,600.56,600.86,37467.0,600.7424,600.7623,598.7087,599.0077,37467.0
2025-06-06 11:20:00,600.84,601.29,600.18,601.23,44542.0,598.9878,599.4364,598.3298,599.3766,44542.0
2025-06-06 11:25:00,601.3,601.53,601.04,601.34,16197.0,599.4464,599.6757,599.1872,599.4862,16197.0
2025-06-06 11:30:00,601.38,601.64,601.0,601.25,36012.0,599.5261,599.7853,599.1473,599.3965,36012.0
2025-06-06 11:35:00,601.33,601.33,600.9,601.15,30830.0,599.4763,599.4763,599.0476,599.2968,30830.0
2025-06-06 11:40:00,601.12,601.54,601.05,601.4,9225.0,599.2669,599.6856,599.1971,599.5461,9225.0
2025-06-06 11:45:00,601.42,601.84,601.32,601.81,9046.0,599.566,599.9847,599.4663,599.9548,9046.0
2025-06-06 11:50:00,601.93,602.12,601.85,601.94,15610.0,600.0744,600.2638,599.9947,600.0844,15610.0
2025-06-06 11:55:00,601.92,602.04,601.26,601.62,26354.0,600.0645,600.1841,599.4065,599.7654,26354.0
2025-06-06 12:00:00,601.63,601.84,601.58,601.78,25985.0,599.7754,599.9847,599.7255,599.9249,25985.0
2025-06-06 12:05:00,601.76,601.9,601.7,601.89,12825.0,599.905,600.0445,599.8451,600.0346,12825.0
2025-06-06 12:10:00,601.87,602.27,601.83,602.08,8282.0,600.0146,600.4134,599.9747,600.224,8282.0
2025-06-06 12:15:00,602.07,602.07,601.65,601.8,14808.0,600.214,600.214,599.7953,599.9448,14808.0
2025-06-06 12:20:00,601.83,601.83,601.39,601.5,11982.0,599.9747,599.9747,599.5361,599.6458,11982.0
2025-06-06 12:25:00,601.57,601.65,601.32,601.55,5420.0,599.7155,599.7953,599.4663,599.6956,5420.0
2025-06-06 12:30:00,601.54,601.81,601.5,601.53,6266.0,599.6856,599.9548,599.6458,599.6757,6266.0
2025-06-06 12:35:00,601.55,601.55,601.1,601.14,5434.0,599.6956,599.6956,599.247,599.2869,5434.0
2025-06-06 12:40:00,601.14,601.4,600.47,600.74,21402.0,599.2869,599.5461,598.6189,598.8881,21402.0
2025-06-06 12:45:00,600.7,601.07,600.58,601.04,9289.0,598.8482,599.2171,598.7286,599.1872,9289.0
2025-06-06 12:50:00,601.0,601.04,600.28,600.41,8451.0,599.1473,599.1872,598.4295,598.5591,8451.0
2025-06-06 12:55:00,600.41,600.5,599.8,600.49,53047.0,598.5591,598.6488,597.951,598.6389,53047.0
2025-06-06 13:00:00,600.48,600.7,600.39,600.39,5863.0,598.6289,598.8482,598.5392,598.5392,5863.0
2025-06-06 13:05:00,600.39,600.53,600.07,600.3,5617.0,598.5392,598.6787,598.2202,598.4495,5617.0
2025-06-06 13:10:00,600.31,600.63,600.07,600.63,32385.0,598.4594,598.7784,598.2202,598.7784,32385.0
2025-06-06 13:15:00,600.55,601.1,600.42,601.1,7069.0,598.6987,599.247,598.5691,599.247,7069.0
2025-06-06 13:20:00,601.22,601.5,601.21,601.32,15184.0,599.3666,599.6458,599.3566,599.4663,15184.0
2025-06-06 13:25:00,601.31,601.31,601.09,601.11,12653.0,599.4563,599.4563,599.237,599.257,12653.0
2025-06-06 13:30:00,601.24,601.5,601.23,601.39,8691.0,599.3866,599.6458,599.3766,599.5361,8691.0
2025-06-06 13:35:00,601.4,601.58,601.27,601.58,6279.0,599.5461,599.7255,599.4165,599.7255,6279.0
2025-06-06 13:40:00,601.52,601.72,601.49,601.66,9437.0,599.6657,599.8651,599.6358,599.8053,9437.0
2025-06-06 13:45:00,601.73,601.83,601.67,601.74,6860.0,599.875,599.9747,599.8152,599.885,6860.0
2025-06-06 13:50:00,601.79,601.89,601.67,601.78,23597.0,599.9349,600.0346,599.8152,599.9249,23597.0
2025-06-06 13:55:00,601.75,601.96,601.74,601.93,8419.0,599.895,600.1043,599.885,600.0744,8419.0
2025-06-06 14:00:00,601.9,602.76,601.9,602.61,26166.0,600.0445,600.9019,600.0445,600.7523,26166.0
2025-06-06 14:05:00,602.64,602.75,602.45,602.71,22340.0,600.7822,600.8919,600.5928,600.852,22340.0
2025-06-06 14:10:00,602.72,602.78,602.6,602.65,6985.0,600.862,600.9218,600.7424,600.7922,6985.0
2025-06-06 14:15:00,602.75,602.97,602.75,602.94,43112.0,600.8919,601.1112,600.8919,601.0813,43112.0
2025-06-06 14:20:00,602.96,603.06,602.65,602.88,27979.0,601.1013,601.2009,600.7922,601.0215,27979.0
2025-06-06 14:25:00,602.79,602.83,602.45,602.52,18157.0,600.9318,600.9717,600.5928,600.6626,18157.0
2025-06-06 14:30:00,602.52,603.33,602.51,603.14,65754.0,600.6626,601.4701,600.6526,601.2807,65754.0
2025-06-06 14:35:00,603.12,603.23,602.8,602.8,10237.0,601.2608,601.3704,600.9417,600.9417,10237.0
2025-06-06 14:40:00,602.84,602.97,602.56,602.73,28220.0,600.9816,601.1112,600.7025,600.872,28220.0
2025-06-06 14:45:00,602.69,602.75,602.49,602.6,28845.0,600.8321,600.8919,600.6327,600.7424,28845.0
2025-06-06 14:50:00,602.61,602.82,602.4,602.78,14523.0,600.7523,600.9617,600.543,600.9218,14523.0
2025-06-06 14:55:00,602.82,602.97,602.63,602.63,14584.0,600.9617,601.1112,600.7723,600.7723,14584.0
2025-06-06 15:00:00,602.6,602.87,602.6,602.75,20444.0,600.7424,601.0115,600.7424,600.8919,20444.0
2025-06-06 15:05:00,602.75,602.97,602.56,602.56,13059.0,600.8919,601.1112,600.7025,600.7025,13059.0
2025-06-06 15:10:00,602.56,602.77,602.42,602.6,14790.0,600.7025,600.9118,600.5629,600.7424,14790.0
2025-06-06 15:15:00,602.56,602.6,602.34,602.42,18937.0,600.7025,600.7424,600.4832,600.5629,18937.0
2025-06-06 15:20:00,602.37,602.37,602.09,602.23,17024.0,600.5131,600.5131,600.2339,600.3735,17024.0
2025-06-06 15:25:00,602.21,602.66,602.21,602.27,16277.0,600.3536,600.8022,600.3536,600.4134,16277.0
2025-06-06 15:30:00,602.2,602.48,602.11,602.21,27236.0,600.3436,600.6227,600.2539,600.3536,27236.0
2025-06-06 15:35:00,602.25,602.47,602.03,602.08,23998.0,600.3934,600.6128,600.1741,600.224,23998.0
2025-06-06 15:40:00,602.08,602.22,601.9,602.19,15127.0,600.224,600.3635,600.0445,600.3336,15127.0
2025-06-06 15:45:00,602.19,602.47,601.92,602.08,38257.0,600.3336,600.6128,600.0645,600.224,38257.0
2025-06-06 15:50:00,602.09,602.75,602.0,602.59,112728.0,600.2339,600.8919,600.1442,600.7324,112728.0
2025-06-06 15:55:00,602.56,602.56,601.81,601.85,151751.0,600.7025,600.7025,599.9548,599.9947,151751.0
2025-06-09 09:30:00,602.67,602.88,601.53,601.59,105301.0,600.8121,601.0215,599.6757,599.7355,105301.0
2025-06-09 09:35:00,601.56,602.0,601.41,601.74,67331.0,599.7056,600.1442,599.556,599.885,67331.0
2025-06-09 09:40:00,601.78,602.26,601.75,602.09,32093.0,599.9249,600.4034,599.895,600.2339,32093.0
2025-06-09 09:45:00,602.09,602.33,601.88,602.3,27314.0,600.2339,600.4732,600.0246,600.4433,27314.0
2025-06-09 09:50:00,602.31,602.37,602.09,602.3,93457.0,600.4533,600.5131,600.2339,600.4433,93457.0
2025-06-09 09:55:00,602.31,602.35,601.81,601.81,21710.0,600.4533,600.4931,599.9548,599.9548,21710.0
2025-06-09 10:00:00,601.87,602.29,601.71,601.91,20510.0,600.0146,600.4333,599.8551,600.0545,20510.0
2025-06-09 10:05:00,601.95,602.17,601.91,602.08,60324.0,600.0944,600.3137,600.0545,600.224,60324.0
2025-06-09 10:10:00,602.05,602.54,602.05,602.52,40703.0,600.1941,600.6825,600.1941,600.6626,40703.0
2025-06-09 10:15:00,602.51,602.69,602.3,602.54,30205.0,600.6526,600.8321,600.4433,600.6825,30205.0
2025-06-09 10:20:00,602.55,602.87,602.54,602.74,32879.0,600.6925,601.0115,600.6825,600.8819,32879.0
2025-06-09 10:25:00,602.72,602.87,602.59,602.63,29633.0,600.862,601.0115,600.7324,600.7723,29633.0
2025-06-09 10:30:00,602.63,603.31,602.52,602.95,80209.0,600.7723,601.4502,600.6626,601.0913,80209.0
2025-06-09 10:35:00,602.97,602.99,602.59,602.8,30925.0,601.1112,601.1312,600.7324,600.9417,30925.0
2025-06-09 10:40:00,602.79,602.89,602.33,602.39,24075.0,600.9318,601.0315,600.4732,600.533,24075.0
2025-06-09 10:45:00,602.37,602.38,602.03,602.14,21265.0,600.5131,600.523,600.1741,600.2838,21265.0
2025-06-09 10:50:00,602.1,602.44,601.94,602.21,26270.0,600.2439,600.5829,600.0844,600.3536,26270.0
2025-06-09 10:55:00,602.19,602.39,602.16,602.39,27611.0,600.3336,600.533,600.3037,600.533,27611.0
2025-06-09 11:00:00,602.43,602.66,602.38,602.52,20634.0,600.5729,600.8022,600.523,600.6626,20634.0
2025-06-09 11:05:00,602.57,602.75,602.51,602.68,15978.0,600.7125,600.8919,600.6526,600.8221,15978.0
2025-06-09 11:10:00,602.72,602.79,602.44,602.45,15103.0,600.862,600.9318,600.5829,600.5928,15103.0
2025-06-09 11:15:00,602.38,602.57,602.2,602.2,13229.0,600.523,600.7125,600.3436,600.3436,13229.0
2025-06-09 11:20:00,602.45,602.47,602.03,602.3,7322.0,600.5928,600.6128,600.1741,600.4433,7322.0
2025-06-09 11:25:00,602.33,602.33,602.0,602.1,20565.0,600.4732,600.4732,600.1442,600.2439,20565.0
2025-06-09 11:30:00,602.1,602.45,602.1,602.35,11170.0,600.2439,600.5928,600.2439,600.4931,11170.0
2025-06-09 11:35:00,602.35,602.64,602.34,602.61,27415.0,600.4931,600.7822,600.4832,600.7523,27415.0
2025-06-09 11:40:00,602.61,602.63,602.45,602.52,20618.0,600.7523,600.7723,600.5928,600.6626,20618.0
2025-06-09 11:45:00,602.56,602.7,602.45,602.56,20920.0,600.7025,600.8421,600.5928,600.7025,20920.0
2025-06-09 11:50:00,602.58,602.9,602.58,602.83,31313.0,600.7224,601.0414,600.7224,600.9717,31313.0
2025-06-09 11:55:00,602.84,602.91,602.68,602.77,9688.0,600.9816,601.0514,600.8221,600.9118,9688.0
2025-06-09 12:00:00,602.79,602.9,602.68,602.7,6465.0,600.9318,601.0414,600.8221,600.8421,6465.0
2025-06-09 12:05:00,602.79,602.87,602.28,602.5,11808.0,600.9318,601.0115,600.4234,600.6427,11808.0
2025-06-09 12:10:00,602.54,602.79,602.44,602.75,23232.0,600.6825,600.9318,600.5829,600.8919,23232.0
2025-06-09 12:15:00,602.62,602.67,602.52,602.67,6788.0,600.7623,600.8121,600.6626,600.8121,6788.0
2025-06-09 12:20:00,602.7,602.91,602.65,602.9,13711.0,600.8421,601.0514,600.7922,601.0414,13711.0
2025-06-09 12:25:00,602.89,602.91,602.68,602.75,14696.0,601.0315,601.0514,600.8221,600.8919,14696.0
2025-06-09 12:30:00,602.76,603.0,602.72,602.98,10474.0,600.9019,601.1411,600.862,601.1212,10474.0
2025-06-09 12:35:00,603.04,603.13,602.94,603.07,15903.0,601.181,601.2707,601.0813,601.2109,15903.0
2025-06-09 12:40:00,603.11,603.26,602.96,603.26,12622.0,601.2508,601.4003,601.1013,601.4003,12622.0
2025-06-09 12:45:00,603.23,603.43,603.2,603.23,43095.0,601.3704,601.5698,601.3405,601.3704,43095.0
2025-06-09 12:50:00,603.33,604.0,603.33,603.86,30056.0,601.4701,602.138,601.4701,601.9985,30056.0
2025-06-09 12:55:00,603.88,603.88,603.51,603.6,12369.0,602.0184,602.0184,601.6496,601.7393,12369.0
2025-06-09 13:00:00,603.62,603.74,603.46,603.68,10376.0,601.7592,601.8788,601.5997,601.819,10376.0
2025-06-09 13:05:00,603.68,603.89,603.68,603.71,22208.0,601.819,602.0284,601.819,601.8489,22208.0
2025-06-09 13:10:00,603.72,603.78,603.47,603.61,15856.0,601.8589,601.9187,601.6097,601.7493,15856.0
2025-06-09 13:15:00,603.61,603.61,603.05,603.2,15177.0,601.7493,601.7493,601.191,601.3405,15177.0
2025-06-09 13:20:00,603.25,603.45,603.15,603.44,15478.0,601.3904,601.5897,601.2907,601.5798,15478.0
2025-06-09 13:25:00,603.52,603.98,603.52,603.76,35767.0,601.6595,602.1181,601.6595,601.8988,35767.0
2025-06-09 13:30:00,603.72,603.72,603.49,603.56,10398.0,601.8589,601.8589,601.6296,601.6994,10398.0
2025-06-09 13:35:00,603.6,603.8,603.52,603.76,17046.0,601.7393,601.9387,601.6595,601.8988,17046.0
2025-06-09 13:40:00,603.76,603.95,603.69,603.95,16831.0,601.8988,602.0882,601.829,602.0882,16831.0
2025-06-09 13:45:00,603.94,603.97,603.82,603.83,8290.0,602.0782,602.1081,601.9586,601.9686,8290.0
2025-06-09 13:50:00,603.98,604.1,603.93,604.04,13292.0,602.1181,602.2377,602.0683,602.1779,13292.0
2025-06-09 13:55:00,604.0,604.06,603.81,603.86,13184.0,602.138,602.1979,601.9486,601.9985,13184.0
2025-06-09 14:00:00,603.83,603.99,603.74,603.76,17706.0,601.9686,602.1281,601.8788,601.8988,17706.0
2025-06-09 14:05:00,603.75,603.89,603.66,603.77,27898.0,601.8888,602.0284,601.7991,601.9088,27898.0
2025-06-09 14:10:00,603.76,604.02,603.76,603.98,27149.0,601.8988,602.158,601.8988,602.1181,27149.0
2025-06-09 14:15:00,603.97,604.05,603.85,603.94,21936.0,602.1081,602.1879,601.9885,602.0782,21936.0
2025-06-09 14:20:00,603.91,604.07,603.91,603.96,26495.0,602.0483,602.2078,602.0483,602.0982,26495.0
2025-06-09 14:25:00,604.03,604.16,603.93,603.98,25618.0,602.168,602.2976,602.0683,602.1181,25618.0
2025-06-09 14:30:00,603.95,604.09,603.91,603.93,33675.0,602.0882,602.2278,602.0483,602.0683,33675.0
2025-06-09 14:35:00,603.94,604.02,603.42,603.54,48323.0,602.0782,602.158,601.5598,601.6795,48323.0
2025-06-09 14:40:00,603.48,603.63,603.28,603.55,32566.0,601.6197,601.7692,601.4203,601.6894,32566.0
2025-06-09 14:45:00,603.57,603.87,603.53,603.69,35383.0,601.7094,602.0084,601.6695,601.829,35383.0
2025-06-09 14:50:00,603.73,603.81,603.67,603.81,27033.0,601.8689,601.9486,601.8091,601.9486,27033.0
2025-06-09 14:55:00,603.8,604.15,603.8,603.94,29548.0,601.9387,602.2876,601.9387,602.0782,29548.0
2025-06-09 15:00:00,603.93,604.07,603.85,603.97,22308.0,602.0683,602.2078,601.9885,602.1081,22308.0
2025-06-09 15:05:00,603.96,603.99,603.67,603.83,34104.0,602.0982,602.1281,601.8091,601.9686,34104.0
2025-06-09 15:10:00,603.84,603.96,603.53,603.55,11133.0,601.9785,602.0982,601.6695,601.6894,11133.0
2025-06-09 15:15:00,603.57,603.65,603.45,603.52,18612.0,601.7094,601.7891,601.5897,601.6595,18612.0
2025-06-09 15:20:00,603.56,603.59,603.27,603.41,15984.0,601.6994,601.7293,601.4103,601.5499,15984.0
2025-06-09 15:25:00,603.38,603.47,603.29,603.47,20784.0,601.52,601.6097,601.4302,601.6097,20784.0
2025-06-09 15:30:00,603.45,603.48,603.17,603.33,21459.0,601.5897,601.6197,601.3106,601.4701,21459.0
2025-06-09 15:35:00,603.32,603.64,603.28,603.31,25079.0,601.4601,601.7792,601.4203,601.4502,25079.0
2025-06-09 15:40:00,603.34,603.36,603.04,603.1,25566.0,601.4801,601.5,601.181,601.2408,25566.0
2025-06-09 15:45:00,603.1,603.2,602.83,603.14,50388.0,601.2408,601.3405,600.9717,601.2807,50388.0
2025-06-09 15:50:00,603.2,603.54,602.84,602.85,62091.0,601.3405,601.6795,600.9816,600.9916,62091.0
2025-06-09 15:55:00,602.88,603.27,602.32,602.45,218074.0,601.0215,601.4103,600.4632,600.5928,218074.0
2025-06-10 09:30:00,603.12,603.88,603.12,603.25,110979.0,601.2608,602.0184,601.2608,601.3904,110979.0
2025-06-10 09:35:00,603.3,603.91,603.22,603.76,16305.0,601.4402,602.0483,601.3605,601.8988,16305.0
2025-06-10 09:40:00,603.74,603.88,603.08,603.43,103521.0,601.8788,602.0184,601.2209,601.5698,103521.0
2025-06-10 09:45:00,603.46,603.77,603.27,603.69,30477.0,601.5997,601.9088,601.4103,601.829,30477.0
2025-06-10 09:50:00,603.68,604.01,603.44,603.45,22829.0,601.819,602.148,601.5798,601.5897,22829.0
2025-06-10 09:55:00,603.49,603.58,603.26,603.4,17215.0,601.6296,601.7193,601.4003,601.5399,17215.0
2025-06-10 10:00:00,603.43,603.8,603.43,603.65,16891.0,601.5698,601.9387,601.5698,601.7891,16891.0
2025-06-10 10:05:00,603.7,603.8,603.56,603.58,15004.0,601.839,601.9387,601.6994,601.7193,15004.0
2025-06-10 10:10:00,603.76,604.05,603.76,603.9,16771.0,601.8988,602.1879,601.8988,602.0384,16771.0
2025-06-10 10:15:00,603.89,604.11,603.86,603.97,12784.0,602.0284,602.2477,601.9985,602.1081,12784.0
2025-06-10 10:20:00,604.01,604.17,603.81,604.17,6391.0,602.148,602.3075,601.9486,602.3075,6391.0
2025-06-10 10:25:00,604.16,604.21,603.87,604.1,13425.0,602.2976,602.3474,602.0084,602.2377,13425.0
2025-06-10 10:30:00,604.13,604.17,603.96,604.01,16028.0,602.2676,602.3075,602.0982,602.148,16028.0
2025-06-10 10:35:00,604.0,604.22,603.99,604.16,26545.0,602.138,602.3574,602.1281,602.2976,26545.0
2025-06-10 10:40:00,604.16,604.59,604.11,604.51,21316.0,602.2976,602.7262,602.2477,602.6465,21316.0
2025-06-10 10:45:00,604.48,604.55,604.3,604.41,15053.0,602.6166,602.6864,602.4371,602.5468,15053.0
2025-06-10 10:50:00,604.4,604.53,604.29,604.45,6527.0,602.5368,602.6664,602.4272,602.5867,6527.0
2025-06-10 10:55:00,604.43,604.43,603.95,604.04,16680.0,602.5667,602.5667,602.0882,602.1779,16680.0
2025-06-10 11:00:00,604.02,604.3,603.87,604.29,52139.0,602.158,602.4371,602.0084,602.4272,52139.0
2025-06-10 11:05:00,604.27,604.4,603.96,603.98,35987.0,602.4072,602.5368,602.0982,602.1181,35987.0
2025-06-10 11:10:00,603.94,604.19,603.88,604.13,7883.0,602.0782,602.3275,602.0184,602.2676,7883.0
2025-06-10 11:15:00,604.14,604.31,604.03,604.21,13053.0,602.2776,602.4471,602.168,602.3474,13053.0
2025-06-10 11:20:00,604.2,604.26,604.01,604.08,7929.0,602.3374,602.3972,602.148,602.2178,7929.0
2025-06-10 11:25:00,604.06,604.37,604.04,604.1,17835.0,602.1979,602.5069,602.1779,602.2377,17835.0
2025-06-10 11:30:00,604.07,604.07,601.99,602.98,64625.0,602.2078,602.2078,600.1342,601.1212,64625.0
2025-06-10 11:35:00,602.9,603.36,602.83,603.32,38117.0,601.0414,601.5,600.9717,601.4601,38117.0
2025-06-10 11:40:00,603.36,603.77,603.23,603.75,23240.0,601.5,601.9088,601.3704,601.8888,23240.0
2025-06-10 11:45:00,603.68,603.87,603.58,603.8,16838.0,601.819,602.0084,601.7193,601.9387,16838.0
2025-06-10 11:50:00,603.77,604.15,603.77,604.02,26750.0,601.9088,602.2876,601.9088,602.158,26750.0
2025-06-10 11:55:00,604.1,604.19,604.02,604.19,16778.0,602.2377,602.3275,602.158,602.3275,16778.0
2025-06-10 12:00:00,604.18,604.71,604.18,604.53,59013.0,602.3175,602.8459,602.3175,602.6664,59013.0
2025-06-10 12:05:00,604.55,604.68,604.48,604.48,10628.0,602.6864,602.816,602.6166,602.6166,10628.0
2025-06-10 12:10:00,604.52,604.66,604.31,604.52,12326.0,602.6564,602.796,602.4471,602.6564,12326.0
2025-06-10 12:15:00,604.53,604.65,604.43,604.55,26824.0,602.6664,602.786,602.5667,602.6864,26824.0
2025-06-10 12:20:00,604.6,604.73,604.5,604.73,23582.0,602.7362,602.8658,602.6365,602.8658,23582.0
2025-06-10 12:25:00,604.67,604.91,604.62,604.82,19020.0,602.806,603.0452,602.7561,602.9555,19020.0
2025-06-10 12:30:00,604.83,604.93,604.78,604.93,36330.0,602.9655,603.0652,602.9156,603.0652,36330.0
2025-06-10 12:35:00,604.89,605.02,604.83,604.93,11532.0,603.0253,603.1549,602.9655,603.0652,11532.0
2025-06-10 12:40:00,604.91,604.95,604.75,604.75,12545.0,603.0452,603.0851,602.8857,602.8857,12545.0
2025-06-10 12:45:00,604.73,605.02,604.73,604.88,6992.0,602.8658,603.1549,602.8658,603.0153,6992.0
2025-06-10 12:50:00,604.88,605.16,604.88,605.15,6890.0,603.0153,603.2945,603.0153,603.2845,6890.0
2025-06-10 12:55:00,605.2,605.23,605.06,605.11,11166.0,603.3343,603.3643,603.1948,603.2446,11166.0
2025-06-10 13:00:00,605.15,605.15,604.75,604.81,9701.0,603.2845,603.2845,602.8857,602.9456,9701.0
2025-06-10 13:05:00,604.82,605.06,604.68,605.05,169549.0,602.9555,603.1948,602.816,603.1848,169549.0
2025-06-10 13:10:00,605.02,605.58,605.01,605.44,18551.0,603.1549,603.7132,603.1449,603.5736,18551.0
2025-06-10 13:15:00,605.42,605.52,605.13,605.15,18331.0,603.5537,603.6534,603.2646,603.2845,18331.0
2025-06-10 13:20:00,605.16,605.32,605.15,605.16,18643.0,603.2945,603.454,603.2845,603.2945,18643.0
2025-06-10 13:25:00,605.15,605.2,604.82,604.87,14899.0,603.2845,603.3343,602.9555,603.0054,14899.0
2025-06-10 13:30:00,604.83,604.86,604.65,604.82,16500.0,602.9655,602.9954,602.786,602.9555,16500.0
2025-06-10 13:35:00,604.8,604.92,604.72,604.75,28943.0,602.9356,603.0552,602.8558,602.8857,28943.0
2025-06-10 13:40:00,604.78,604.78,604.5,604.59,11963.0,602.9156,602.9156,602.6365,602.7262,11963.0
2025-06-10 13:45:00,604.58,604.64,604.37,604.44,6475.0,602.7163,602.7761,602.5069,602.5767,6475.0
2025-06-10 13:50:00,604.49,604.66,604.47,604.55,65943.0,602.6265,602.796,602.6066,602.6864,65943.0
2025-06-10 13:55:00,604.54,604.62,604.22,604.22,19120.0,602.6764,602.7561,602.3574,602.3574,19120.0
2025-06-10 14:00:00,604.21,604.21,603.06,603.63,60202.0,602.3474,602.3474,601.2009,601.7692,60202.0
2025-06-10 14:05:00,603.59,603.97,603.36,603.88,14605.0,601.7293,602.1081,601.5,602.0184,14605.0
2025-06-10 14:10:00,603.89,603.89,603.54,603.64,9647.0,602.0284,602.0284,601.6795,601.7792,9647.0
2025-06-10 14:15:00,603.66,603.98,603.66,603.9,8249.0,601.7991,602.1181,601.7991,602.0384,8249.0
2025-06-10 14:20:00,603.87,604.05,603.72,604.03,13513.0,602.0084,602.1879,601.8589,602.168,13513.0
2025-06-10 14:25:00,603.97,604.0,603.65,603.89,11935.0,602.1081,602.138,601.7891,602.0284,11935.0
2025-06-10 14:30:00,603.84,604.04,603.79,604.01,19466.0,601.9785,602.1779,601.9287,602.148,19466.0
2025-06-10 14:35:00,604.03,604.35,604.03,604.21,14799.0,602.168,602.487,602.168,602.3474,14799.0
2025-06-10 14:40:00,604.27,604.32,604.11,604.28,8810.0,602.4072,602.4571,602.2477,602.4172,8810.0
2025-06-10 14:45:00,604.29,604.4,604.23,604.31,9506.0,602.4272,602.5368,602.3673,602.4471,9506.0
2025-06-10 14:50:00,604.33,604.86,604.32,604.83,15172.0,602.467,602.9954,602.4571,602.9655,15172.0
2025-06-10 14:55:00,604.85,605.81,604.85,605.36,78262.0,602.9854,603.9425,602.9854,603.4939,78262.0
2025-06-10 15:00:00,605.42,605.95,605.38,605.82,24610.0,603.5537,604.082,603.5138,603.9524,24610.0
2025-06-10 15:05:00,605.83,606.42,605.8,605.97,25591.0,603.9624,604.5506,603.9325,604.102,25591.0
2025-06-10 15:10:00,606.03,606.1,605.82,605.84,23024.0,604.1618,604.2316,603.9524,603.9724,23024.0
2025-06-10 15:15:00,605.88,605.88,605.26,605.6,32410.0,604.0123,604.0123,603.3942,603.7331,32410.0
2025-06-10 15:20:00,605.57,605.82,605.47,605.71,13621.0,603.7032,603.9524,603.6035,603.8428,13621.0
2025-06-10 15:25:00,605.64,605.73,605.54,605.58,14196.0,603.773,603.8627,603.6733,603.7132,14196.0
2025-06-10 15:30:00,605.6,605.6,605.11,605.4,21225.0,603.7331,603.7331,603.2446,603.5337,21225.0
2025-06-10 15:35:00,605.36,605.38,604.95,605.14,24767.0,603.4939,603.5138,603.0851,603.2745,24767.0
2025-06-10 15:40:00,605.15,605.25,604.55,605.04,45620.0,603.2845,603.3842,602.6864,603.1748,45620.0
2025-06-10 15:45:00,605.02,605.13,604.8,604.85,17825.0,603.1549,603.2646,602.9356,602.9854,17825.0
2025-06-10 15:50:00,604.87,605.38,604.71,605.3,64361.0,603.0054,603.5138,602.8459,603.434,64361.0
2025-06-10 15:55:00,605.33,606.18,605.24,606.03,133688.0,603.4639,604.3113,603.3742,604.1618,133688.0
2025-06-11 09:30:00,607.12,607.17,605.83,606.04,172668.0,605.2484,605.2983,603.9624,604.1718,172668.0
2025-06-11 09:35:00,606.05,606.56,605.77,606.31,45958.0,604.1817,604.6902,603.9026,604.4409,45958.0
2025-06-11 09:40:00,606.35,606.58,606.09,606.18,45808.0,604.4808,604.7101,604.2216,604.3113,45808.0
2025-06-11 09:45:00,606.19,606.19,605.19,606.05,40792.0,604.3213,604.3213,603.3244,604.1817,40792.0
2025-06-11 09:50:00,606.03,606.79,605.97,606.55,27382.0,604.1618,604.9194,604.102,604.6802,27382.0
2025-06-11 09:55:00,606.59,606.84,606.39,606.58,41500.0,604.7201,604.9693,604.5207,604.7101,41500.0
2025-06-11 10:00:00,606.7,606.86,606.35,606.45,10823.0,604.8297,604.9892,604.4808,604.5805,10823.0
2025-06-11 10:05:00,606.56,606.91,606.32,606.91,8986.0,604.6902,605.0391,604.4509,605.0391,8986.0
2025-06-11 10:10:00,606.93,607.09,606.82,607.09,11583.0,605.059,605.2185,604.9494,605.2185,11583.0
2025-06-11 10:15:00,607.13,607.54,606.98,607.5,27532.0,605.2584,605.6671,605.1089,605.6273,27532.0
2025-06-11 10:20:00,607.5,607.65,607.33,607.58,14018.0,605.6273,605.7768,605.4578,605.707,14018.0
2025-06-11 10:25:00,607.56,607.87,607.54,607.77,40941.0,605.6871,605.9961,605.6671,605.8964,40941.0
2025-06-11 10:30:00,607.68,607.76,607.43,607.76,10156.0,605.8067,605.8865,605.5575,605.8865,10156.0
2025-06-11 10:35:00,607.75,607.79,607.52,607.67,8579.0,605.8765,605.9164,605.6472,605.7967,8579.0
2025-06-11 10:40:00,607.65,607.72,607.42,607.67,8039.0,605.7768,605.8466,605.5475,605.7967,8039.0
2025-06-11 10:45:00,607.72,607.93,607.58,607.61,21289.0,605.8466,606.0559,605.707,605.7369,21289.0
2025-06-11 10:50:00,607.64,607.86,607.58,607.75,18431.0,605.7668,605.9861,605.707,605.8765,18431.0
2025-06-11 10:55:00,607.77,608.0,607.61,607.64,47836.0,605.8964,606.1257,605.7369,605.7668,47836.0
2025-06-11 11:00:00,607.63,607.96,607.62,607.96,43378.0,605.7569,606.0858,605.7469,606.0858,43378.0
2025-06-11 11:05:00,607.91,607.91,606.69,606.73,56553.0,606.036,606.036,604.8198,604.8596,56553.0
2025-06-11 11:10:00,606.67,607.34,606.42,607.21,21430.0,604.7998,605.4678,604.5506,605.3382,21430.0
2025-06-11 11:15:00,607.22,607.71,607.22,607.63,19422.0,605.3481,605.8366,605.3481,605.7569,19422.0
2025-06-11 11:20:00,607.52,607.62,607.39,607.58,14057.0,605.6472,605.7469,605.5176,605.707,14057.0
2025-06-11 11:25:00,607.51,607.51,607.09,607.18,23766.0,605.6372,605.6372,605.2185,605.3082,23766.0
2025-06-11 11:30:00,607.21,607.24,607.0,607.14,16786.0,605.3382,605.3681,605.1288,605.2684,16786.0
2025-06-11 11:35:00,607.08,607.33,606.96,606.97,10743.0,605.2086,605.4578,605.0889,605.0989,10743.0
2025-06-11 11:40:00,606.95,607.09,606.67,606.7,12132.0,605.079,605.2185,604.7998,604.8297,12132.0
2025-06-11 11:45:00,606.75,606.93,606.2,606.55,22226.0,604.8796,605.059,604.3313,604.6802,22226.0
2025-06-11 11:50:00,606.61,607.14,606.51,607.12,17252.0,604.74,605.2684,604.6403,605.2484,17252.0
2025-06-11 11:55:00,606.99,607.0,606.45,606.62,15544.0,605.1188,605.1288,604.5805,604.75,15544.0
2025-06-11 12:00:00,606.55,606.8,606.22,606.23,26455.0,604.6802,604.9294,604.3512,604.3612,26455.0
2025-06-11 12:05:00,606.22,606.22,605.41,605.93,17598.0,604.3512,604.3512,603.5437,604.0621,17598.0
2025-06-11 12:10:00,605.92,605.95,605.21,605.75,18894.0,604.0521,604.082,603.3443,603.8827,18894.0
2025-06-11 12:15:00,605.75,605.91,605.18,605.38,19100.0,603.8827,604.0422,603.3144,603.5138,19100.0
2025-06-11 12:20:00,605.34,605.57,604.91,605.41,15626.0,603.4739,603.7032,603.0452,603.5437,15626.0
2025-06-11 12:25:00,605.68,606.1,605.51,605.97,41027.0,603.8129,604.2316,603.6434,604.102,41027.0
2025-06-11 12:30:00,606.2,606.46,606.18,606.24,13558.0,604.3313,604.5905,604.3113,604.3711,13558.0
2025-06-11 12:35:00,606.23,606.23,605.74,605.87,12418.0,604.3612,604.3612,603.8727,604.0023,12418.0
2025-06-11 12:40:00,605.79,606.08,605.76,605.99,10717.0,603.9225,604.2116,603.8926,604.1219,10717.0
2025-06-11 12:45:00,606.01,606.51,605.86,606.37,31542.0,604.1419,604.6403,603.9923,604.5007,31542.0
2025-06-11 12:50:00,606.33,606.51,606.12,606.19,6065.0,604.4609,604.6403,604.2515,604.3213,6065.0
2025-06-11 12:55:00,606.2,606.41,606.19,606.4,8144.0,604.3313,604.5406,604.3213,604.5306,8144.0
2025-06-11 13:00:00,606.47,607.05,606.21,607.0,9162.0,604.6004,605.1786,604.3412,605.1288,9162.0
2025-06-11 13:05:00,607.0,607.17,606.8,607.17,12887.0,605.1288,605.2983,604.9294,605.2983,12887.0
2025-06-11 13:10:00,607.2,607.22,606.88,606.9,7625.0,605.3282,605.3481,605.0092,605.0291,7625.0
2025-06-11 13:15:00,606.92,607.09,606.72,606.98,29002.0,605.049,605.2185,604.8497,605.1089,29002.0
2025-06-11 13:20:00,606.94,607.18,606.94,607.13,35906.0,605.069,605.3082,605.069,605.2584,35906.0
2025-06-11 13:25:00,607.17,607.36,607.17,607.29,8465.0,605.2983,605.4877,605.2983,605.4179,8465.0
2025-06-11 13:30:00,607.31,607.35,606.89,606.93,24793.0,605.4378,605.4777,605.0191,605.059,24793.0
2025-06-11 13:35:00,606.91,606.93,606.63,606.84,18985.0,605.0391,605.059,604.7599,604.9693,18985.0
2025-06-11 13:40:00,606.8,607.0,606.18,606.59,15082.0,604.9294,605.1288,604.3113,604.7201,15082.0
2025-06-11 13:45:00,606.61,606.61,606.0,606.07,12627.0,604.74,604.74,604.1319,604.2017,12627.0
2025-06-11 13:50:00,606.04,606.15,605.8,606.11,23937.0,604.1718,604.2814,603.9325,604.2415,23937.0
2025-06-11 13:55:00,606.06,606.24,605.31,605.42,19098.0,604.1917,604.3711,603.444,603.5537,19098.0
2025-06-11 14:00:00,605.35,605.68,603.36,604.04,49292.0,603.4839,603.8129,601.5,602.1779,49292.0
2025-06-11 14:05:00,603.88,604.82,603.88,604.58,33881.0,602.0184,602.9555,602.0184,602.7163,33881.0
2025-06-11 14:10:00,604.6,604.61,603.34,603.34,43148.0,602.7362,602.7462,601.4801,601.4801,43148.0
2025-06-11 14:15:00,603.3,603.41,602.23,603.2,53506.0,601.4402,601.5499,600.3735,601.3405,53506.0
2025-06-11 14:20:00,603.23,603.99,603.23,603.78,34604.0,601.3704,602.1281,601.3704,601.9187,34604.0
2025-06-11 14:25:00,603.83,604.19,603.4,603.63,32776.0,601.9686,602.3275,601.5399,601.7692,32776.0
2025-06-11 14:30:00,603.51,604.45,602.81,604.2,50183.0,601.6496,602.5867,600.9517,602.3374,50183.0
2025-06-11 14:35:00,604.15,604.74,603.94,604.6,26013.0,602.2876,602.8758,602.0782,602.7362,26013.0
2025-06-11 14:40:00,604.58,604.96,604.31,604.94,15041.0,602.7163,603.0951,602.4471,603.0752,15041.0
2025-06-11 14:45:00,604.89,605.09,604.82,605.03,26597.0,603.0253,603.2247,602.9555,603.1649,26597.0
2025-06-11 14:50:00,604.99,604.99,604.24,604.32,24651.0,603.125,603.125,602.3773,602.4571,24651.0
2025-06-11 14:55:00,604.27,604.33,603.62,603.75,30061.0,602.4072,602.467,601.7592,601.8888,30061.0
2025-06-11 15:00:00,603.7,603.9,603.24,603.41,25923.0,601.839,602.0384,601.3804,601.5499,25923.0
2025-06-11 15:05:00,603.35,603.78,602.87,603.56,28927.0,601.4901,601.9187,601.0115,601.6994,28927.0
2025-06-11 15:10:00,603.67,603.9,603.4,603.81,28558.0,601.8091,602.0384,601.5399,601.9486,28558.0
2025-06-11 15:15:00,603.71,603.86,603.11,603.13,31016.0,601.8489,601.9985,601.2508,601.2707,31016.0
2025-06-11 15:20:00,603.08,603.94,603.06,603.8,27598.0,601.2209,602.0782,601.2009,601.9387,27598.0
2025-06-11 15:25:00,603.9,604.04,603.2,603.42,90121.0,602.0384,602.1779,601.3405,601.5598,90121.0
2025-06-11 15:30:00,603.34,603.87,602.71,602.74,51560.0,601.4801,602.0084,600.852,600.8819,51560.0
2025-06-11 15:35:00,602.75,603.67,602.68,603.5,30023.0,600.8919,601.8091,600.8221,601.6396,30023.0
2025-06-11 15:40:00,603.52,603.79,603.21,603.73,26210.0,601.6595,601.9287,601.3505,601.8689,26210.0
2025-06-11 15:45:00,603.72,604.02,603.2,603.2,33481.0,601.8589,602.158,601.3405,601.3405,33481.0
2025-06-11 15:50:00,603.32,604.1,603.25,603.89,79882.0,601.4601,602.2377,601.3904,602.0284,79882.0
2025-06-11 15:55:00,603.86,604.52,603.82,604.33,270610.0,601.9985,602.6564,601.9586,602.467,270610.0
2025-06-12 09:30:00,602.97,603.59,602.58,602.7,74690.0,601.1112,601.7293,600.7224,600.8421,74690.0
2025-06-12 09:35:00,602.69,603.47,602.47,603.26,57477.0,600.8321,601.6097,600.6128,601.4003,57477.0
2025-06-12 09:40:00,603.33,603.76,603.22,603.66,41228.0,601.4701,601.8988,601.3605,601.7991,41228.0
2025-06-12 09:45:00,603.61,603.85,603.36,603.84,26993.0,601.7493,601.9885,601.5,601.9785,26993.0
2025-06-12 09:50:00,603.87,604.15,603.59,603.97,22210.0,602.0084,602.2876,601.7293,602.1081,22210.0
2025-06-12 09:55:00,603.93,603.93,603.36,603.61,17973.0,602.0683,602.0683,601.5,601.7493,17973.0
2025-06-12 10:00:00,603.68,604.01,603.57,603.81,15696.0,601.819,602.148,601.7094,601.9486,15696.0
2025-06-12 10:05:00,603.86,604.58,603.7,604.34,25366.0,601.9985,602.7163,601.839,602.477,25366.0
2025-06-12 10:10:00,604.4,604.85,604.32,604.79,14686.0,602.5368,602.9854,602.4571,602.9256,14686.0
2025-06-12 10:15:00,604.84,605.28,604.79,605.16,21732.0,602.9755,603.4141,602.9256,603.2945,21732.0
2025-06-12 10:20:00,605.18,605.4,605.09,605.19,26730.0,603.3144,603.5337,603.2247,603.3244,26730.0
2025-06-12 10:25:00,605.18,605.57,604.92,605.46,14070.0,603.3144,603.7032,603.0552,603.5935,14070.0
2025-06-12 10:30:00,605.52,605.64,605.33,605.63,16290.0,603.6534,603.773,603.4639,603.763,16290.0
2025-06-12 10:35:00,605.58,605.96,605.39,605.85,17175.0,603.7132,604.092,603.5238,603.9823,17175.0
2025-06-12 10:40:00,605.9,606.06,605.79,605.92,18205.0,604.0322,604.1917,603.9225,604.0521,18205.0
2025-06-12 10:45:00,605.92,606.06,605.84,606.0,15514.0,604.0521,604.1917,603.9724,604.1319,15514.0
2025-06-12 10:50:00,605.95,606.0,605.76,605.82,13714.0,604.082,604.1319,603.8926,603.9524,13714.0
2025-06-12 10:55:00,605.8,605.86,605.53,605.61,13262.0,603.9325,603.9923,603.6633,603.7431,13262.0
2025-06-12 11:00:00,605.64,606.56,605.63,606.45,29458.0,603.773,604.6902,603.763,604.5805,29458.0
2025-06-12 11:05:00,606.42,606.45,606.06,606.13,14872.0,604.5506,604.5805,604.1917,604.2615,14872.0
2025-06-12 11:10:00,606.11,606.21,605.88,606.11,28010.0,604.2415,604.3412,604.0123,604.2415,28010.0
2025-06-12 11:15:00,606.14,606.24,605.41,605.64,33243.0,604.2715,604.3711,603.5437,603.773,33243.0
2025-06-12 11:20:00,605.58,605.7,604.51,604.97,66470.0,603.7132,603.8328,602.6465,603.1051,66470.0
2025-06-12 11:25:00,604.85,605.44,604.7,605.4,22001.0,602.9854,603.5736,602.8359,603.5337,22001.0
2025-06-12 11:30:00,605.41,605.57,604.98,605.24,23036.0,603.5437,603.7032,603.115,603.3742,23036.0
2025-06-12 11:35:00,605.34,605.48,605.01,605.12,17578.0,603.4739,603.6135,603.1449,603.2546,17578.0
2025-06-12 11:40:00,605.1,605.45,605.07,605.31,15168.0,603.2347,603.5836,603.2047,603.444,15168.0
2025-06-12 11:45:00,605.31,605.34,604.81,604.95,39297.0,603.444,603.4739,602.9456,603.0851,39297.0
2025-06-12 11:50:00,604.96,605.21,604.69,605.21,35438.0,603.0951,603.3443,602.8259,603.3443,35438.0
2025-06-12 11:55:00,605.21,605.48,605.08,605.4,20151.0,603.3443,603.6135,603.2147,603.5337,20151.0
2025-06-12 12:00:00,605.4,605.75,604.88,604.98,13667.0,603.5337,603.8827,603.0153,603.115,13667.0
2025-06-12 12:05:00,605.13,605.71,604.96,605.66,72901.0,603.2646,603.8428,603.0951,603.7929,72901.0
2025-06-12 12:10:00,605.64,606.24,605.59,605.88,29408.0,603.773,604.3711,603.7231,604.0123,29408.0
2025-06-12 12:15:00,605.91,606.0,605.61,605.69,7857.0,604.0422,604.1319,603.7431,603.8228,7857.0
2025-06-12 12:20:00,605.72,605.84,605.13,605.17,6463.0,603.8527,603.9724,603.2646,603.3044,6463.0
2025-06-12 12:25:00,605.32,606.12,605.27,605.93,23013.0,603.454,604.2515,603.4041,604.0621,23013.0
2025-06-12 12:30:00,605.93,605.93,604.96,605.87,90878.0,604.0621,604.0621,603.0951,604.0023,90878.0
2025-06-12 12:35:00,605.79,606.35,605.78,606.27,22621.0,603.9225,604.4808,603.9126,604.4011,22621.0
2025-06-12 12:40:00,606.24,606.24,605.99,606.11,9101.0,604.3711,604.3711,604.1219,604.2415,9101.0
2025-06-12 12:45:00,606.14,606.22,605.79,605.83,9780.0,604.2715,604.3512,603.9225,603.9624,9780.0
2025-06-12 12:50:00,605.79,605.82,605.48,605.53,25161.0,603.9225,603.9524,603.6135,603.6633,25161.0
2025-06-12 12:55:00,605.5,605.61,605.37,605.39,8683.0,603.6334,603.7431,603.5038,603.5238,8683.0
2025-06-12 13:00:00,605.41,606.14,605.34,605.61,32097.0,603.5437,604.2715,603.4739,603.7431,32097.0
2025-06-12 13:05:00,605.71,606.03,605.62,605.99,8417.0,603.8428,604.1618,603.7531,604.1219,8417.0
2025-06-12 13:10:00,606.0,606.23,605.92,606.08,17032.0,604.1319,604.3612,604.0521,604.2116,17032.0
2025-06-12 13:15:00,606.08,606.27,605.95,606.19,10299.0,604.2116,604.4011,604.082,604.3213,10299.0
2025-06-12 13:20:00,606.23,606.24,605.95,605.95,7191.0,604.3612,604.3711,604.082,604.082,7191.0
2025-06-12 13:25:00,605.98,606.1,605.72,605.92,24059.0,604.1119,604.2316,603.8527,604.0521,24059.0
2025-06-12 13:30:00,605.91,606.51,605.91,606.48,250379.0,604.0422,604.6403,604.0422,604.6104,250379.0
2025-06-12 13:35:00,606.44,606.53,606.25,606.35,30899.0,604.5705,604.6602,604.3811,604.4808,30899.0
2025-06-12 13:40:00,606.34,606.42,606.22,606.33,8388.0,604.4708,604.5506,604.3512,604.4609,8388.0
2025-06-12 13:45:00,606.38,606.39,606.11,606.11,6802.0,604.5107,604.5207,604.2415,604.2415,6802.0
2025-06-12 13:50:00,606.18,606.34,606.16,606.25,10156.0,604.3113,604.4708,604.2914,604.3811,10156.0
2025-06-12 13:55:00,606.3,606.3,605.95,606.08,5983.0,604.431,604.431,604.082,604.2116,5983.0
2025-06-12 14:00:00,606.07,606.21,605.94,606.17,19649.0,604.2017,604.3412,604.0721,604.3014,19649.0
2025-06-12 14:05:00,606.18,606.36,606.18,606.32,13927.0,604.3113,604.4908,604.3113,604.4509,13927.0
2025-06-12 14:10:00,606.3,606.36,606.06,606.06,36845.0,604.431,604.4908,604.1917,604.1917,36845.0
2025-06-12 14:15:00,606.05,606.25,606.01,606.12,26643.0,604.1817,604.3811,604.1419,604.2515,26643.0
2025-06-12 14:20:00,606.17,606.22,605.79,605.87,12245.0,604.3014,604.3512,603.9225,604.0023,12245.0
2025-06-12 14:25:00,605.9,606.01,605.4,605.75,72345.0,604.0322,604.1419,603.5337,603.8827,72345.0
2025-06-12 14:30:00,605.79,605.83,605.41,605.77,64610.0,603.9225,603.9624,603.5437,603.9026,64610.0
2025-06-12 14:35:00,605.82,606.09,605.73,606.01,56660.0,603.9524,604.2216,603.8627,604.1419,56660.0
2025-06-12 14:40:00,605.98,606.07,605.72,605.75,30052.0,604.1119,604.2017,603.8527,603.8827,30052.0
2025-06-12 14:45:00,605.75,606.03,605.59,605.96,15283.0,603.8827,604.1618,603.7231,604.092,15283.0
2025-06-12 14:50:00,605.88,606.19,605.85,606.08,26424.0,604.0123,604.3213,603.9823,604.2116,26424.0
2025-06-12 14:55:00,606.01,606.3,605.93,606.28,9816.0,604.1419,604.431,604.0621,604.411,9816.0
2025-06-12 15:00:00,606.28,606.42,606.15,606.34,38160.0,604.411,604.5506,604.2814,604.4708,38160.0
2025-06-12 15:05:00,606.31,606.44,606.23,606.3,17142.0,604.4409,604.5705,604.3612,604.431,17142.0
2025-06-12 15:10:00,606.34,606.36,606.19,606.24,20681.0,604.4708,604.4908,604.3213,604.3711,20681.0
2025-06-12 15:15:00,606.21,606.51,606.21,606.46,28973.0,604.3412,604.6403,604.3412,604.5905,28973.0
2025-06-12 15:20:00,606.43,606.51,606.24,606.26,24870.0,604.5606,604.6403,604.3711,604.3911,24870.0
2025-06-12 15:25:00,606.24,606.28,606.03,606.25,20740.0,604.3711,604.411,604.1618,604.3811,20740.0
2025-06-12 15:30:00,606.24,606.24,605.87,606.11,32177.0,604.3711,604.3711,604.0023,604.2415,32177.0
2025-06-12 15:35:00,606.07,606.17,605.97,606.09,19767.0,604.2017,604.3014,604.102,604.2216,19767.0
2025-06-12 15:40:00,606.08,606.1,605.7,605.7,39499.0,604.2116,604.2316,603.8328,603.8328,39499.0
2025-06-12 15:45:00,605.65,605.8,605.49,605.59,36669.0,603.783,603.9325,603.6235,603.7231,36669.0
2025-06-12 15:50:00,605.62,605.83,605.33,605.62,74773.0,603.7531,603.9624,603.4639,603.7531,74773.0
2025-06-12 15:55:00,605.68,606.66,605.63,606.62,364372.0,603.8129,604.7898,603.763,604.75,364372.0
2025-06-13 09:30:00,601.46,603.17,601.14,602.61,70695.0,599.6059,601.3106,599.2869,600.7523,70695.0
2025-06-13 09:35:00,602.72,603.15,602.2,603.0,32879.0,600.862,601.2907,600.3436,601.1411,32879.0
2025-06-13 09:40:00,602.98,602.98,602.33,602.6,27110.0,601.1212,601.1212,600.4732,600.7424,27110.0
2025-06-13 09:45:00,602.63,602.63,601.68,601.89,46727.0,600.7723,600.7723,599.8252,600.0346,46727.0
2025-06-13 09:50:00,601.89,602.68,601.38,601.39,60783.0,600.0346,600.8221,599.5261,599.5361,60783.0
2025-06-13 09:55:00,601.39,601.69,600.79,601.02,35642.0,599.5361,599.8352,598.9379,599.1672,35642.0
2025-06-13 10:00:00,601.4,602.12,601.0,601.22,38337.0,599.5461,600.2638,599.1473,599.3666,38337.0
2025-06-13 10:05:00,601.3,601.84,601.09,601.45,35623.0,599.4464,599.9847,599.237,599.5959,35623.0
2025-06-13 10:10:00,601.37,601.39,600.45,600.91,23685.0,599.5162,599.5361,598.599,599.0576,23685.0
2025-06-13 10:15:00,600.88,601.09,600.61,600.8,9556.0,599.0277,599.237,598.7585,598.9479,9556.0
2025-06-13 10:20:00,600.66,600.98,599.9,600.5,52530.0,598.8083,599.1274,598.0507,598.6488,52530.0
2025-06-13 10:25:00,600.4,600.62,599.55,599.73,20056.0,598.5491,598.7685,597.7018,597.8812,20056.0
2025-06-13 10:30:00,599.72,600.51,599.62,600.33,17244.0,597.8712,598.6588,597.7716,598.4794,17244.0
2025-06-13 10:35:00,600.34,601.29,600.14,601.27,30290.0,598.4893,599.4364,598.2899,599.4165,30290.0
2025-06-13 10:40:00,601.21,601.86,600.9,600.96,31079.0,599.3566,600.0046,599.0476,599.1074,31079.0
2025-06-13 10:45:00,600.94,601.07,600.38,600.66,27776.0,599.0875,599.2171,598.5292,598.8083,27776.0
2025-06-13 10:50:00,600.64,602.03,600.45,601.84,33116.0,598.7884,600.1741,598.599,599.9847,33116.0
2025-06-13 10:55:00,601.94,602.35,601.74,602.16,15142.0,600.0844,600.4931,599.885,600.3037,15142.0
2025-06-13 11:00:00,602.11,602.25,601.86,602.25,15945.0,600.2539,600.3934,600.0046,600.3934,15945.0
2025-06-13 11:05:00,602.29,602.63,602.26,602.39,16644.0,600.4333,600.7723,600.4034,600.533,16644.0
2025-06-13 11:10:00,602.38,602.67,602.01,602.54,19460.0,600.523,600.8121,600.1542,600.6825,19460.0
2025-06-13 11:15:00,602.56,602.89,602.36,602.8,18251.0,600.7025,601.0315,600.5031,600.9417,18251.0
2025-06-13 11:20:00,602.89,603.59,602.73,603.06,48119.0,601.0315,601.7293,600.872,601.2009,48119.0
2025-06-13 11:25:00,602.96,603.53,602.94,603.53,14518.0,601.1013,601.6695,601.0813,601.6695,14518.0
2025-06-13 11:30:00,603.52,603.86,603.42,603.66,21156.0,601.6595,601.9985,601.5598,601.7991,21156.0
2025-06-13 11:35:00,603.63,603.63,603.3,603.43,17454.0,601.7692,601.7692,601.4402,601.5698,17454.0
2025-06-13 11:40:00,603.43,603.91,603.25,603.82,10029.0,601.5698,602.0483,601.3904,601.9586,10029.0
2025-06-13 11:45:00,603.8,604.37,603.72,604.18,19534.0,601.9387,602.5069,601.8589,602.3175,19534.0
2025-06-13 11:50:00,604.28,604.6,604.23,604.59,16625.0,602.4172,602.7362,602.3673,602.7262,16625.0
2025-06-13 11:55:00,604.5,604.5,603.94,604.22,27258.0,602.6365,602.6365,602.0782,602.3574,27258.0
2025-06-13 12:00:00,604.1,604.2,603.88,603.97,11054.0,602.2377,602.3374,602.0184,602.1081,11054.0
2025-06-13 12:05:00,604.02,604.41,603.91,604.34,15702.0,602.158,602.5468,602.0483,602.477,15702.0
2025-06-13 12:10:00,604.35,604.72,604.35,604.69,10032.0,602.487,602.8558,602.487,602.8259,10032.0
2025-06-13 12:15:00,604.55,604.77,604.32,604.66,11711.0,602.6864,602.9057,602.4571,602.796,11711.0
2025-06-13 12:20:00,604.66,604.66,604.35,604.44,13286.0,602.796,602.796,602.487,602.5767,13286.0
2025-06-13 12:25:00,604.49,604.56,603.71,603.85,4896.0,602.6265,602.6963,601.8489,601.9885,4896.0
2025-06-13 12:30:00,603.88,604.22,603.84,604.14,19727.0,602.0184,602.3574,601.9785,602.2776,19727.0
2025-06-13 12:35:00,604.21,604.3,603.6,603.6,9525.0,602.3474,602.4371,601.7393,601.7393,9525.0
2025-06-13 12:40:00,603.59,603.77,603.47,603.59,6230.0,601.7293,601.9088,601.6097,601.7293,6230.0
2025-06-13 12:45:00,603.55,603.6,603.28,603.3,3746.0,601.6894,601.7393,601.4203,601.4402,3746.0
2025-06-13 12:50:00,603.26,604.19,603.25,604.1,63768.0,601.4003,602.3275,601.3904,602.2377,63768.0
2025-06-13 12:55:00,604.07,604.4,603.98,604.04,5667.0,602.2078,602.5368,602.1181,602.1779,5667.0
2025-06-13 13:00:00,603.95,604.11,603.69,603.7,5252.0,602.0882,602.2477,601.829,601.839,5252.0
2025-06-13 13:05:00,603.71,603.77,603.36,603.42,5600.0,601.8489,601.9088,601.5,601.5598,5600.0
2025-06-13 13:10:00,603.3,603.3,602.75,602.99,19003.0,601.4402,601.4402,600.8919,601.1312,19003.0
2025-06-13 13:15:00,602.97,602.99,602.15,602.57,32463.0,601.1112,601.1312,600.2938,600.7125,32463.0
2025-06-13 13:20:00,602.96,603.59,602.8,603.13,18740.0,601.1013,601.7293,600.9417,601.2707,18740.0
2025-06-13 13:25:00,603.1,603.1,602.48,602.48,8278.0,601.2408,601.2408,600.6227,600.6227,8278.0
2025-06-13 13:30:00,602.41,603.0,602.41,602.5,9527.0,600.5529,601.1411,600.5529,600.6427,9527.0
2025-06-13 13:35:00,602.55,602.62,602.27,602.34,11368.0,600.6925,600.7623,600.4134,600.4832,11368.0
2025-06-13 13:40:00,602.34,602.65,601.92,602.05,19759.0,600.4832,600.7922,600.0645,600.1941,19759.0
2025-06-13 13:45:00,602.32,602.53,602.17,602.29,11738.0,600.4632,600.6726,600.3137,600.4333,11738.0
2025-06-13 13:50:00,602.38,603.01,602.33,602.87,11841.0,600.523,601.1511,600.4732,601.0115,11841.0
2025-06-13 13:55:00,602.93,602.93,602.59,602.72,10609.0,601.0713,601.0713,600.7324,600.862,10609.0
2025-06-13 14:00:00,602.7,603.13,601.72,602.16,38417.0,600.8421,601.2707,599.8651,600.3037,38417.0
2025-06-13 14:05:00,602.15,602.62,601.56,601.8,38586.0,600.2938,600.7623,599.7056,599.9448,38586.0
2025-06-13 14:10:00,601.79,602.02,601.55,601.75,28370.0,599.9349,600.1642,599.6956,599.895,28370.0
2025-06-13 14:15:00,601.56,601.56,600.66,601.5,41748.0,599.7056,599.7056,598.8083,599.6458,41748.0
2025-06-13 14:20:00,601.61,601.61,600.81,601.0,15145.0,599.7554,599.7554,598.9579,599.1473,15145.0
2025-06-13 14:25:00,601.0,601.12,599.98,600.06,26680.0,599.1473,599.2669,598.1304,598.2102,26680.0
2025-06-13 14:30:00,600.05,600.22,598.98,599.45,43098.0,598.2002,598.3697,597.1335,597.6021,43098.0
2025-06-13 14:35:00,599.47,599.58,598.55,598.86,28922.0,597.622,597.7317,596.7048,597.0139,28922.0
2025-06-13 14:40:00,598.88,599.48,598.64,599.12,24321.0,597.0338,597.632,596.7946,597.2731,24321.0
2025-06-13 14:45:00,599.25,599.8,599.01,599.07,26035.0,597.4027,597.951,597.1634,597.2232,26035.0
2025-06-13 14:50:00,599.13,600.04,599.0,599.97,27023.0,597.2831,598.1903,597.1535,598.1205,27023.0
2025-06-13 14:55:00,599.94,600.23,599.54,600.14,12960.0,598.0906,598.3797,597.6918,598.2899,12960.0
2025-06-13 15:00:00,600.08,600.34,599.19,599.8,17382.0,598.2301,598.4893,597.3429,597.951,17382.0
2025-06-13 15:05:00,599.76,600.49,599.56,600.39,15172.0,597.9111,598.6389,597.7117,598.5392,15172.0
2025-06-13 15:10:00,600.41,600.58,599.86,600.37,150601.0,598.5591,598.7286,598.0108,598.5192,150601.0
2025-06-13 15:15:00,600.39,600.53,599.7,599.88,23205.0,598.5392,598.6787,597.8513,598.0307,23205.0
2025-06-13 15:20:00,599.85,600.33,599.35,599.39,27333.0,598.0008,598.4794,597.5024,597.5423,27333.0
2025-06-13 15:25:00,599.38,599.49,599.0,599.14,17874.0,597.5323,597.642,597.1535,597.293,17874.0
2025-06-13 15:30:00,599.27,599.77,598.87,599.12,31818.0,597.4226,597.9211,597.0239,597.2731,31818.0
2025-06-13 15:35:00,599.06,600.15,598.95,599.77,28916.0,597.2133,598.2999,597.1036,597.9211,28916.0
2025-06-13 15:40:00,599.66,600.0,599.0,599.05,23237.0,597.8114,598.1504,597.1535,597.2033,23237.0
2025-06-13 15:45:00,599.05,599.75,598.39,599.3,69451.0,597.2033,597.9011,596.5453,597.4525,69451.0
2025-06-13 15:50:00,599.37,599.68,598.68,598.93,104180.0,597.5223,597.8314,596.8344,597.0837,104180.0
2025-06-13 15:55:00,598.81,599.96,598.7,599.85,519508.0,596.964,598.1105,596.8544,598.0008,519508.0
2025-06-16 09:30:00,601.47,602.59,601.38,602.59,131019.0,601.47,602.59,601.38,602.59,131019.0
2025-06-16 09:35:00,602.61,602.71,602.17,602.58,61852.0,602.61,602.71,602.17,602.58,61852.0
2025-06-16 09:40:00,602.61,602.77,602.35,602.44,59479.0,602.61,602.77,602.35,602.44,59479.0
2025-06-16 09:45:00,602.48,603.53,602.34,603.2,117636.0,602.48,603.53,602.34,603.2,117636.0
2025-06-16 09:50:00,603.09,604.25,602.97,603.84,81543.0,603.09,604.25,602.97,603.84,81543.0
2025-06-16 09:55:00,603.86,604.48,603.82,604.12,68616.0,603.86,604.48,603.82,604.12,68616.0
2025-06-16 10:00:00,604.13,604.7,604.13,604.54,57956.0,604.13,604.7,604.13,604.54,57956.0
2025-06-16 10:05:00,604.6,604.69,604.05,604.08,43751.0,604.6,604.69,604.05,604.08,43751.0
2025-06-16 10:10:00,604.13,604.81,604.13,604.81,18549.0,604.13,604.81,604.13,604.81,18549.0
2025-06-16 10:15:00,604.76,605.14,604.59,605.07,27635.0,604.76,605.14,604.59,605.07,27635.0
2025-06-16 10:20:00,605.1,605.22,604.88,605.05,18001.0,605.1,605.22,604.88,605.05,18001.0
2025-06-16 10:25:00,605.09,605.26,604.88,605.13,23471.0,605.09,605.26,604.88,605.13,23471.0
2025-06-16 10:30:00,605.2,605.56,605.17,605.36,19616.0,605.2,605.56,605.17,605.36,19616.0
2025-06-16 10:35:00,605.44,605.48,604.92,605.1,14407.0,605.44,605.48,604.92,605.1,14407.0
2025-06-16 10:40:00,605.14,605.36,604.84,605.35,20406.0,605.14,605.36,604.84,605.35,20406.0
2025-06-16 10:45:00,605.29,605.4,605.08,605.11,12726.0,605.29,605.4,605.08,605.11,12726.0
2025-06-16 10:50:00,605.01,605.26,604.93,604.93,19716.0,605.01,605.26,604.93,604.93,19716.0
2025-06-16 10:55:00,605.02,605.06,604.81,605.01,19631.0,605.02,605.06,604.81,605.01,19631.0
2025-06-16 11:00:00,604.98,605.15,604.68,604.84,18638.0,604.98,605.15,604.68,604.84,18638.0
2025-06-16 11:05:00,604.85,604.88,604.57,604.59,10774.0,604.85,604.88,604.57,604.59,10774.0
2025-06-16 11:10:00,604.61,604.83,604.59,604.65,35015.0,604.61,604.83,604.59,604.65,35015.0
2025-06-16 11:15:00,604.78,605.12,604.7,605.0,39829.0,604.78,605.12,604.7,605.0,39829.0
2025-06-16 11:20:00,604.96,605.18,604.9,605.1,19687.0,604.96,605.18,604.9,605.1,19687.0
2025-06-16 11:25:00,605.09,605.15,604.36,604.42,24628.0,605.09,605.15,604.36,604.42,24628.0
2025-06-16 11:30:00,604.48,604.7,604.41,604.57,15396.0,604.48,604.7,604.41,604.57,15396.0
2025-06-16 11:35:00,604.48,604.78,604.34,604.59,30189.0,604.48,604.78,604.34,604.59,30189.0
2025-06-16 11:40:00,604.63,604.79,604.57,604.63,11153.0,604.63,604.79,604.57,604.63,11153.0
2025-06-16 11:45:00,604.63,604.93,604.6,604.8,10607.0,604.63,604.93,604.6,604.8,10607.0
2025-06-16 11:50:00,604.78,604.78,604.28,604.28,26682.0,604.78,604.78,604.28,604.28,26682.0
2025-06-16 11:55:00,604.34,604.42,603.86,604.22,77707.0,604.34,604.42,603.86,604.22,77707.0
2025-06-16 12:00:00,604.23,604.52,603.93,604.14,11293.0,604.23,604.52,603.93,604.14,11293.0
2025-06-16 12:05:00,604.17,604.23,603.95,604.16,8999.0,604.17,604.23,603.95,604.16,8999.0
2025-06-16 12:10:00,604.11,604.48,604.11,604.38,10366.0,604.11,604.48,604.11,604.38,10366.0
2025-06-16 12:15:00,604.29,604.69,604.24,604.49,21996.0,604.29,604.69,604.24,604.49,21996.0
2025-06-16 12:20:00,604.48,604.72,604.29,604.38,22641.0,604.48,604.72,604.29,604.38,22641.0
2025-06-16 12:25:00,604.38,604.38,604.01,604.13,23451.0,604.38,604.38,604.01,604.13,23451.0
2025-06-16 12:30:00,604.15,604.28,604.12,604.13,6269.0,604.15,604.28,604.12,604.13,6269.0
2025-06-16 12:35:00,604.09,604.26,603.88,604.07,15261.0,604.09,604.26,603.88,604.07,15261.0
2025-06-16 12:40:00,604.0,604.04,603.59,603.67,20458.0,604.0,604.04,603.59,603.67,20458.0
2025-06-16 12:45:00,603.66,603.98,603.59,603.79,13128.0,603.66,603.98,603.59,603.79,13128.0
2025-06-16 12:50:00,603.79,604.25,603.76,604.15,5900.0,603.79,604.25,603.76,604.15,5900.0
2025-06-16 12:55:00,604.12,604.12,603.6,603.79,8443.0,604.12,604.12,603.6,603.79,8443.0
2025-06-16 13:00:00,603.81,603.88,603.65,603.72,22988.0,603.81,603.88,603.65,603.72,22988.0
2025-06-16 13:05:00,603.75,603.79,603.52,603.77,15444.0,603.75,603.79,603.52,603.77,15444.0
2025-06-16 13:10:00,603.84,603.84,603.44,603.51,12860.0,603.84,603.84,603.44,603.51,12860.0
2025-06-16 13:15:00,603.54,603.8,603.42,603.79,7910.0,603.54,603.8,603.42,603.79,7910.0
2025-06-16 13:20:00,603.87,603.99,603.76,603.9,17758.0,603.87,603.99,603.76,603.9,17758.0
2025-06-16 13:25:00,604.04,604.63,604.04,604.47,13096.0,604.04,604.63,604.04,604.47,13096.0
2025-06-16 13:30:00,604.48,604.78,604.36,604.57,28526.0,604.48,604.78,604.36,604.57,28526.0
2025-06-16 13:35:00,604.64,604.64,604.22,604.22,13390.0,604.64,604.64,604.22,604.22,13390.0
2025-06-16 13:40:00,604.29,604.47,604.2,604.21,8999.0,604.29,604.47,604.2,604.21,8999.0
2025-06-16 13:45:00,604.3,604.31,604.01,604.16,6723.0,604.3,604.31,604.01,604.16,6723.0
2025-06-16 13:50:00,604.08,604.21,603.71,603.71,14799.0,604.08,604.21,603.71,603.71,14799.0
2025-06-16 13:55:00,603.68,603.7,603.23,603.38,16437.0,603.68,603.7,603.23,603.38,16437.0
2025-06-16 14:00:00,603.36,603.73,603.36,603.71,7423.0,603.36,603.73,603.36,603.71,7423.0
2025-06-16 14:05:00,603.76,603.94,603.58,603.64,36079.0,603.76,603.94,603.58,603.64,36079.0
2025-06-16 14:10:00,603.61,603.72,603.49,603.71,6217.0,603.61,603.72,603.49,603.71,6217.0
2025-06-16 14:15:00,603.74,603.74,603.45,603.52,5982.0,603.74,603.74,603.45,603.52,5982.0
2025-06-16 14:20:00,603.57,603.81,603.36,603.81,12619.0,603.57,603.81,603.36,603.81,12619.0
2025-06-16 14:25:00,603.83,603.83,603.62,603.63,5068.0,603.83,603.83,603.62,603.63,5068.0
2025-06-16 14:30:00,603.68,603.68,603.4,603.54,17864.0,603.68,603.68,603.4,603.54,17864.0
2025-06-16 14:35:00,603.49,603.49,603.27,603.34,6788.0,603.49,603.49,603.27,603.34,6788.0
2025-06-16 14:40:00,603.42,603.47,603.27,603.39,12851.0,603.42,603.47,603.27,603.39,12851.0
2025-06-16 14:45:00,603.33,603.33,603.07,603.09,10595.0,603.33,603.33,603.07,603.09,10595.0
2025-06-16 14:50:00,603.04,603.51,602.92,603.5,14043.0,603.04,603.51,602.92,603.5,14043.0
2025-06-16 14:55:00,603.54,603.84,603.54,603.61,9907.0,603.54,603.84,603.54,603.61,9907.0
2025-06-16 15:00:00,603.55,603.65,603.26,603.35,10397.0,603.55,603.65,603.26,603.35,10397.0
2025-06-16 15:05:00,603.24,603.32,602.98,603.0,20031.0,603.24,603.32,602.98,603.0,20031.0
2025-06-16 15:10:00,602.91,603.25,602.8,602.97,14792.0,602.91,603.25,602.8,602.97,14792.0
2025-06-16 15:15:00,603.01,603.27,602.9,602.9,18636.0,603.01,603.27,602.9,602.9,18636.0
2025-06-16 15:20:00,602.8,603.56,602.74,603.19,73121.0,602.8,603.56,602.74,603.19,73121.0
2025-06-16 15:25:00,603.21,603.71,603.1,603.15,176545.0,603.21,603.71,603.1,603.15,176545.0
2025-06-16 15:30:00,603.14,603.2,602.9,603.0,27347.0,603.14,603.2,602.9,603.0,27347.0
2025-06-16 15:35:00,603.05,603.28,603.04,603.12,11635.0,603.05,603.28,603.04,603.12,11635.0
2025-06-16 15:40:00,603.1,603.31,603.09,603.3,17444.0,603.1,603.31,603.09,603.3,17444.0
2025-06-16 15:45:00,603.33,603.72,603.32,603.55,29272.0,603.33,603.72,603.32,603.55,29272.0
2025-06-16 15:50:00,603.5,603.73,603.07,603.52,94330.0,603.5,603.73,603.07,603.52,94330.0
2025-06-16 15:55:00,603.63,603.88,602.88,603.79,200927.0,603.63,603.88,602.88,603.79,200927.0
2025-06-17 09:30:00,601.29,601.93,601.05,601.49,133790.0,601.29,601.93,601.05,601.49,133790.0
2025-06-17 09:35:00,601.52,601.62,601.07,601.59,75480.0,601.52,601.62,601.07,601.59,75480.0
2025-06-17 09:40:00,601.61,601.88,600.86,601.06,46169.0,601.61,601.88,600.86,601.06,46169.0
2025-06-17 09:45:00,601.08,601.57,600.94,601.32,47231.0,601.08,601.57,600.94,601.32,47231.0
2025-06-17 09:50:00,601.25,602.0,601.07,601.59,24311.0,601.25,602.0,601.07,601.59,24311.0
2025-06-17 09:55:00,601.54,601.98,601.35,601.9,38093.0,601.54,601.98,601.35,601.9,38093.0
2025-06-17 10:00:00,601.99,602.3,601.42,601.5,40772.0,601.99,602.3,601.42,601.5,40772.0
2025-06-17 10:05:00,601.55,602.15,601.49,602.14,17119.0,601.55,602.15,601.49,602.14,17119.0
2025-06-17 10:10:00,602.37,602.75,602.18,602.59,16153.0,602.37,602.75,602.18,602.59,16153.0
2025-06-17 10:15:00,602.61,602.64,602.2,602.29,11536.0,602.61,602.64,602.2,602.29,11536.0
2025-06-17 10:20:00,602.33,602.5,602.09,602.17,14695.0,602.33,602.5,602.09,602.17,14695.0
2025-06-17 10:25:00,602.14,602.32,602.12,602.21,16563.0,602.14,602.32,602.12,602.21,16563.0
2025-06-17 10:30:00,602.23,602.46,602.18,602.18,33397.0,602.23,602.46,602.18,602.18,33397.0
2025-06-17 10:35:00,602.05,602.12,601.71,602.05,31771.0,602.05,602.12,601.71,602.05,31771.0
2025-06-17 10:40:00,602.0,602.0,601.6,601.69,8899.0,602.0,602.0,601.6,601.69,8899.0
2025-06-17 10:45:00,601.69,602.09,601.69,601.8,9598.0,601.69,602.09,601.69,601.8,9598.0
2025-06-17 10:50:00,601.99,602.23,601.77,601.92,11631.0,601.99,602.23,601.77,601.92,11631.0
2025-06-17 10:55:00,601.82,601.9,601.44,601.54,11046.0,601.82,601.9,601.44,601.54,11046.0
2025-06-17 11:00:00,601.5,602.09,601.49,602.06,17378.0,601.5,602.09,601.49,602.06,17378.0
2025-06-17 11:05:00,602.01,602.29,602.0,602.23,11341.0,602.01,602.29,602.0,602.23,11341.0
2025-06-17 11:10:00,602.24,602.83,602.24,602.76,11731.0,602.24,602.83,602.24,602.76,11731.0
2025-06-17 11:15:00,602.66,602.67,601.95,602.28,38376.0,602.66,602.67,601.95,602.28,38376.0
2025-06-17 11:20:00,602.23,602.24,601.88,601.97,7983.0,602.23,602.24,601.88,601.97,7983.0
2025-06-17 11:25:00,601.94,601.96,601.47,601.59,25070.0,601.94,601.96,601.47,601.59,25070.0
2025-06-17 11:30:00,601.55,601.65,601.32,601.53,17742.0,601.55,601.65,601.32,601.53,17742.0
2025-06-17 11:35:00,601.51,601.9,601.34,601.67,16918.0,601.51,601.9,601.34,601.67,16918.0
2025-06-17 11:40:00,601.7,602.17,601.68,602.14,11842.0,601.7,602.17,601.68,602.14,11842.0
2025-06-17 11:45:00,602.1,602.25,601.6,601.81,13660.0,602.1,602.25,601.6,601.81,13660.0
2025-06-17 11:50:00,602.01,602.27,601.93,602.13,4180.0,602.01,602.27,601.93,602.13,4180.0
2025-06-17 11:55:00,602.05,602.05,601.75,601.76,11479.0,602.05,602.05,601.75,601.76,11479.0
2025-06-17 12:00:00,601.82,602.4,601.81,602.32,12132.0,601.82,602.4,601.81,602.32,12132.0
2025-06-17 12:05:00,602.33,602.46,601.64,601.97,45623.0,602.33,602.46,601.64,601.97,45623.0
2025-06-17 12:10:00,602.07,602.52,602.01,602.49,12571.0,602.07,602.52,602.01,602.49,12571.0
2025-06-17 12:15:00,602.54,602.67,602.39,602.47,8098.0,602.54,602.67,602.39,602.47,8098.0
2025-06-17 12:20:00,602.61,602.61,602.24,602.24,5298.0,602.61,602.61,602.24,602.24,5298.0
2025-06-17 12:25:00,602.24,602.41,602.17,602.34,9772.0,602.24,602.41,602.17,602.34,9772.0
2025-06-17 12:30:00,602.27,602.56,602.21,602.53,9962.0,602.27,602.56,602.21,602.53,9962.0
2025-06-17 12:35:00,602.54,602.63,602.42,602.5,3403.0,602.54,602.63,602.42,602.5,3403.0
2025-06-17 12:40:00,602.27,602.33,601.54,601.72,28837.0,602.27,602.33,601.54,601.72,28837.0
2025-06-17 12:45:00,601.69,602.08,601.24,601.63,31505.0,601.69,602.08,601.24,601.63,31505.0
2025-06-17 12:50:00,601.62,601.75,601.3,601.54,19219.0,601.62,601.75,601.3,601.54,19219.0
2025-06-17 12:55:00,601.37,601.37,600.56,600.87,25854.0,601.37,601.37,600.56,600.87,25854.0
2025-06-17 13:00:00,600.82,601.24,600.54,601.11,9418.0,600.82,601.24,600.54,601.11,9418.0
2025-06-17 13:05:00,601.05,601.07,600.59,601.07,16178.0,601.05,601.07,600.59,601.07,16178.0
2025-06-17 13:10:00,600.98,601.24,600.94,601.04,21655.0,600.98,601.24,600.94,601.04,21655.0
2025-06-17 13:15:00,601.02,601.05,600.77,600.83,11225.0,601.02,601.05,600.77,600.83,11225.0
2025-06-17 13:20:00,600.7,600.79,600.42,600.71,14875.0,600.7,600.79,600.42,600.71,14875.0
2025-06-17 13:25:00,600.5,600.52,600.08,600.1,16725.0,600.5,600.52,600.08,600.1,16725.0
2025-06-17 13:30:00,600.0,600.68,599.68,600.66,28065.0,600.0,600.68,599.68,600.66,28065.0
2025-06-17 13:35:00,600.67,600.95,600.32,600.44,13183.0,600.67,600.95,600.32,600.44,13183.0
2025-06-17 13:40:00,600.3,600.76,599.91,599.95,10907.0,600.3,600.76,599.91,599.95,10907.0
2025-06-17 13:45:00,599.96,600.11,598.8,599.24,33500.0,599.96,600.11,598.8,599.24,33500.0
2025-06-17 13:50:00,599.13,599.37,598.58,599.23,31074.0,599.13,599.37,598.58,599.23,31074.0
2025-06-17 13:55:00,599.32,599.7,599.1,599.14,10758.0,599.32,599.7,599.1,599.14,10758.0
2025-06-17 14:00:00,599.08,599.08,598.14,598.42,35359.0,599.08,599.08,598.14,598.42,35359.0
2025-06-17 14:05:00,598.6,599.01,598.52,598.95,16978.0,598.6,599.01,598.52,598.95,16978.0
2025-06-17 14:10:00,599.01,599.2,598.78,598.82,20203.0,599.01,599.2,598.78,598.82,20203.0
2025-06-17 14:15:00,598.77,598.95,598.47,598.76,15219.0,598.77,598.95,598.47,598.76,15219.0
2025-06-17 14:20:00,598.73,598.83,598.5,598.62,8102.0,598.73,598.83,598.5,598.62,8102.0
2025-06-17 14:25:00,598.43,598.58,598.03,598.45,21367.0,598.43,598.58,598.03,598.45,21367.0
2025-06-17 14:30:00,598.41,598.95,598.4,598.92,17353.0,598.41,598.95,598.4,598.92,17353.0
2025-06-17 14:35:00,598.92,599.04,598.38,598.5,20482.0,598.92,599.04,598.38,598.5,20482.0
2025-06-17 14:40:00,598.47,598.58,597.85,598.33,28605.0,598.47,598.58,597.85,598.33,28605.0
2025-06-17 14:45:00,598.35,598.7,598.33,598.47,13607.0,598.35,598.7,598.33,598.47,13607.0
2025-06-17 14:50:00,598.48,598.6,598.3,598.47,16588.0,598.48,598.6,598.3,598.47,16588.0
2025-06-17 14:55:00,598.63,599.19,598.62,599.16,13921.0,598.63,599.19,598.62,599.16,13921.0
2025-06-17 15:00:00,599.17,599.2,598.69,598.69,22464.0,599.17,599.2,598.69,598.69,22464.0
2025-06-17 15:05:00,598.59,598.85,598.43,598.85,6936.0,598.59,598.85,598.43,598.85,6936.0
2025-06-17 15:10:00,598.83,599.24,598.62,599.0,11189.0,598.83,599.24,598.62,599.0,11189.0
2025-06-17 15:15:00,599.05,599.12,598.75,598.79,15663.0,599.05,599.12,598.75,598.79,15663.0
2025-06-17 15:20:00,598.83,599.37,598.81,599.34,145266.0,598.83,599.37,598.81,599.34,145266.0
2025-06-17 15:25:00,599.32,599.41,599.19,599.31,21931.0,599.32,599.41,599.19,599.31,21931.0
2025-06-17 15:30:00,599.34,599.39,599.02,599.25,11251.0,599.34,599.39,599.02,599.25,11251.0
2025-06-17 15:35:00,599.32,599.43,599.03,599.04,28394.0,599.32,599.43,599.03,599.04,28394.0
2025-06-17 15:40:00,599.01,599.07,598.63,598.98,48197.0,599.01,599.07,598.63,598.98,48197.0
2025-06-17 15:45:00,599.01,599.4,598.91,599.4,55752.0,599.01,599.4,598.91,599.4,55752.0
2025-06-17 15:50:00,599.36,599.68,598.74,598.87,95322.0,599.36,599.68,598.74,598.87,95322.0
2025-06-17 15:55:00,598.87,599.12,598.36,598.65,425288.0,598.87,599.12,598.36,598.65,425288.0
2025-06-18 09:30:00,599.52,599.52,598.43,598.56,124742.0,599.52,599.52,598.43,598.56,124742.0
2025-06-18 09:35:00,598.62,599.28,598.62,599.17,22280.0,598.62,599.28,598.62,599.17,22280.0
2025-06-18 09:40:00,599.18,599.41,598.96,599.26,25315.0,599.18,599.41,598.96,599.26,25315.0
2025-06-18 09:45:00,599.3,599.92,599.18,599.9,13256.0,599.3,599.92,599.18,599.9,13256.0
2025-06-18 09:50:00,599.9,600.62,599.89,600.27,18554.0,599.9,600.62,599.89,600.27,18554.0
2025-06-18 09:55:00,600.29,600.45,600.2,600.25,10730.0,600.29,600.45,600.2,600.25,10730.0
2025-06-18 10:00:00,600.2,600.86,599.84,600.72,35085.0,600.2,600.86,599.84,600.72,35085.0
2025-06-18 10:05:00,600.69,601.01,600.49,600.67,20416.0,600.69,601.01,600.49,600.67,20416.0
2025-06-18 10:10:00,600.75,601.31,600.6,601.19,10950.0,600.75,601.31,600.6,601.19,10950.0
2025-06-18 10:15:00,601.19,601.69,601.11,601.5,19239.0,601.19,601.69,601.11,601.5,19239.0
2025-06-18 10:20:00,601.59,602.0,601.59,601.84,16789.0,601.59,602.0,601.59,601.84,16789.0
2025-06-18 10:25:00,601.86,602.11,601.86,601.88,8142.0,601.86,602.11,601.86,601.88,8142.0
2025-06-18 10:30:00,601.88,602.28,601.82,602.2,16948.0,601.88,602.28,601.82,602.2,16948.0
2025-06-18 10:35:00,602.19,602.28,601.97,602.23,17203.0,602.19,602.28,601.97,602.23,17203.0
2025-06-18 10:40:00,602.25,602.29,601.73,602.1,32662.0,602.25,602.29,601.73,602.1,32662.0
2025-06-18 10:45:00,602.12,602.31,601.8,601.96,21150.0,602.12,602.31,601.8,601.96,21150.0
2025-06-18 10:50:00,601.97,602.1,601.64,601.73,19948.0,601.97,602.1,601.64,601.73,19948.0
2025-06-18 10:55:00,601.7,601.96,601.66,601.93,10331.0,601.7,601.96,601.66,601.93,10331.0
2025-06-18 11:00:00,601.94,601.99,601.73,601.93,34657.0,601.94,601.99,601.73,601.93,34657.0
2025-06-18 11:05:00,601.92,601.95,601.45,601.51,29089.0,601.92,601.95,601.45,601.51,29089.0
2025-06-18 11:10:00,601.53,601.63,601.4,601.43,23365.0,601.53,601.63,601.4,601.43,23365.0
2025-06-18 11:15:00,601.42,601.55,601.33,601.33,19488.0,601.42,601.55,601.33,601.33,19488.0
2025-06-18 11:20:00,601.35,601.41,601.14,601.19,14196.0,601.35,601.41,601.14,601.19,14196.0
2025-06-18 11:25:00,601.17,601.33,600.96,601.18,22792.0,601.17,601.33,600.96,601.18,22792.0
2025-06-18 11:30:00,601.2,601.43,601.14,601.19,29325.0,601.2,601.43,601.14,601.19,29325.0
2025-06-18 11:35:00,601.07,601.26,600.98,601.25,14184.0,601.07,601.26,600.98,601.25,14184.0
2025-06-18 11:40:00,601.22,601.28,600.79,601.01,23859.0,601.22,601.28,600.79,601.01,23859.0
2025-06-18 11:45:00,601.07,601.33,600.95,601.25,14555.0,601.07,601.33,600.95,601.25,14555.0
2025-06-18 11:50:00,601.26,601.61,601.2,601.54,29425.0,601.26,601.61,601.2,601.54,29425.0
2025-06-18 11:55:00,601.59,601.59,600.75,600.8,18749.0,601.59,601.59,600.75,600.8,18749.0
2025-06-18 12:00:00,600.83,601.07,600.57,601.03,14029.0,600.83,601.07,600.57,601.03,14029.0
2025-06-18 12:05:00,601.04,601.4,600.88,601.33,9652.0,601.04,601.4,600.88,601.33,9652.0
2025-06-18 12:10:00,601.38,601.38,601.16,601.28,12942.0,601.38,601.38,601.16,601.28,12942.0
2025-06-18 12:15:00,601.28,601.31,600.88,600.91,12460.0,601.28,601.31,600.88,600.91,12460.0
2025-06-18 12:20:00,600.91,601.11,600.91,601.01,5228.0,600.91,601.11,600.91,601.01,5228.0
2025-06-18 12:25:00,600.99,601.05,600.5,600.59,6108.0,600.99,601.05,600.5,600.59,6108.0
2025-06-18 12:30:00,600.56,600.78,600.46,600.76,22961.0,600.56,600.78,600.46,600.76,22961.0
2025-06-18 12:35:00,600.63,600.75,600.49,600.75,6212.0,600.63,600.75,600.49,600.75,6212.0
2025-06-18 12:40:00,600.78,600.86,600.63,600.82,13200.0,600.78,600.86,600.63,600.82,13200.0
2025-06-18 12:45:00,600.82,600.89,600.59,600.65,27267.0,600.82,600.89,600.59,600.65,27267.0
2025-06-18 12:50:00,600.63,601.17,600.59,600.59,11266.0,600.63,601.17,600.59,600.59,11266.0
2025-06-18 12:55:00,600.63,600.81,600.51,600.51,120805.0,600.63,600.81,600.51,600.51,120805.0
2025-06-18 13:00:00,600.48,600.73,600.46,600.68,10419.0,600.48,600.73,600.46,600.68,10419.0
2025-06-18 13:05:00,600.71,600.71,600.48,600.68,8417.0,600.71,600.71,600.48,600.68,8417.0
2025-06-18 13:10:00,600.73,600.76,600.42,600.51,8732.0,600.73,600.76,600.42,600.51,8732.0
2025-06-18 13:15:00,600.54,600.71,600.51,600.57,9910.0,600.54,600.71,600.51,600.57,9910.0
2025-06-18 13:20:00,600.51,600.58,600.06,600.15,13321.0,600.51,600.58,600.06,600.15,13321.0
2025-06-18 13:25:00,600.19,600.26,599.9,600.0,7766.0,600.19,600.26,599.9,600.0,7766.0
2025-06-18 13:30:00,600.03,600.07,599.18,599.46,12992.0,600.03,600.07,599.18,599.46,12992.0
2025-06-18 13:35:00,599.46,599.88,599.17,599.88,9155.0,599.46,599.88,599.17,599.88,9155.0
2025-06-18 13:40:00,599.93,600.41,599.88,600.32,10511.0,599.93,600.41,599.88,600.32,10511.0
2025-06-18 13:45:00,600.36,600.83,600.36,600.52,13252.0,600.36,600.83,600.36,600.52,13252.0
2025-06-18 13:50:00,600.59,600.95,600.4,600.86,17706.0,600.59,600.95,600.4,600.86,17706.0
2025-06-18 13:55:00,600.85,601.04,600.65,600.65,21298.0,600.85,601.04,600.65,600.65,21298.0
2025-06-18 14:00:00,600.65,602.09,600.03,600.03,37255.0,600.65,602.09,600.03,600.03,37255.0
2025-06-18 14:05:00,600.05,600.56,599.52,600.13,10592.0,600.05,600.56,599.52,600.13,10592.0
2025-06-18 14:10:00,600.1,600.58,599.83,600.53,17666.0,600.1,600.58,599.83,600.53,17666.0
2025-06-18 14:15:00,600.46,600.73,600.17,600.21,11656.0,600.46,600.73,600.17,600.21,11656.0
2025-06-18 14:20:00,600.17,600.32,599.82,600.13,18904.0,600.17,600.32,599.82,600.13,18904.0
2025-06-18 14:25:00,600.13,600.59,600.04,600.39,22073.0,600.13,600.59,600.04,600.39,22073.0
2025-06-18 14:30:00,600.47,601.34,600.16,601.31,15710.0,600.47,601.34,600.16,601.31,15710.0
2025-06-18 14:35:00,601.15,601.15,600.03,600.81,25370.0,601.15,601.15,600.03,600.81,25370.0
2025-06-18 14:40:00,600.68,601.92,600.64,601.41,31702.0,600.68,601.92,600.64,601.41,31702.0
2025-06-18 14:45:00,601.23,601.23,600.52,600.52,31088.0,601.23,601.23,600.52,600.52,31088.0
2025-06-18 14:50:00,600.56,600.56,599.29,599.57,25266.0,600.56,600.56,599.29,599.57,25266.0
2025-06-18 14:55:00,599.54,599.55,597.77,598.34,44069.0,599.54,599.55,597.77,598.34,44069.0
2025-06-18 15:00:00,597.88,599.27,597.72,599.16,66881.0,597.88,599.27,597.72,599.16,66881.0
2025-06-18 15:05:00,599.15,599.4,598.31,598.38,16821.0,599.15,599.4,598.31,598.38,16821.0
2025-06-18 15:10:00,598.34,599.78,597.9,599.44,55510.0,598.34,599.78,597.9,599.44,55510.0
2025-06-18 15:15:00,599.32,599.36,598.84,599.34,20355.0,599.32,599.36,598.84,599.34,20355.0
2025-06-18 15:20:00,599.38,600.0,599.23,599.6,33892.0,599.38,600.0,599.23,599.6,33892.0
2025-06-18 15:25:00,599.58,599.58,597.96,598.02,43164.0,599.58,599.58,597.96,598.02,43164.0
2025-06-18 15:30:00,597.97,599.0,597.73,598.89,58923.0,597.97,599.0,597.73,598.89,58923.0
2025-06-18 15:35:00,598.86,599.47,598.71,599.32,26172.0,598.86,599.47,598.71,599.32,26172.0
2025-06-18 15:40:00,599.28,599.83,599.04,599.83,17715.0,599.28,599.83,599.04,599.83,17715.0
2025-06-18 15:45:00,599.79,599.8,599.31,599.38,27035.0,599.79,599.8,599.31,599.38,27035.0
2025-06-18 15:50:00,599.4,599.75,598.58,598.63,40991.0,599.4,599.75,598.58,598.63,40991.0
2025-06-18 15:55:00,598.71,599.0,598.1,598.56,133108.0,598.71,599.0,598.1,598.56,133108.0
2025-06-20 09:30:00,601.23,601.48,600.51,601.21,150843.0,601.23,601.48,600.51,601.21,150843.0
2025-06-20 09:35:00,601.16,602.06,601.16,602.03,67558.0,601.16,602.06,601.16,602.03,67558.0
2025-06-20 09:40:00,602.07,602.25,601.87,602.16,20794.0,602.07,602.25,601.87,602.16,20794.0
2025-06-20 09:45:00,602.3,602.31,600.78,600.83,41367.0,602.3,602.31,600.78,600.83,41367.0
2025-06-20 09:50:00,600.74,600.87,600.24,600.57,61473.0,600.74,600.87,600.24,600.57,61473.0
2025-06-20 09:55:00,600.59,600.65,600.07,600.08,26319.0,600.59,600.65,600.07,600.08,26319.0
2025-06-20 10:00:00,600.14,600.39,599.98,600.25,29304.0,600.14,600.39,599.98,600.25,29304.0
2025-06-20 10:05:00,600.27,600.44,599.58,599.87,23165.0,600.27,600.44,599.58,599.87,23165.0
2025-06-20 10:10:00,599.87,600.0,599.47,599.93,26953.0,599.87,600.0,599.47,599.93,26953.0
2025-06-20 10:15:00,599.88,600.15,599.6,600.09,14078.0,599.88,600.15,599.6,600.09,14078.0
2025-06-20 10:20:00,600.07,600.28,598.69,598.69,57122.0,600.07,600.28,598.69,598.69,57122.0
2025-06-20 10:25:00,598.66,599.21,598.17,599.0,37658.0,598.66,599.21,598.17,599.0,37658.0
2025-06-20 10:30:00,598.97,599.01,598.6,598.6,8985.0,598.97,599.01,598.6,598.6,8985.0
2025-06-20 10:35:00,598.64,599.31,598.64,599.13,11640.0,598.64,599.31,598.64,599.13,11640.0
2025-06-20 10:40:00,599.17,599.47,597.61,598.25,55119.0,599.17,599.47,597.61,598.25,55119.0
2025-06-20 10:45:00,598.07,598.07,597.44,597.69,35512.0,598.07,598.07,597.44,597.69,35512.0
2025-06-20 10:50:00,597.65,597.65,596.81,596.93,38995.0,597.65,597.65,596.81,596.93,38995.0
2025-06-20 10:55:00,596.86,597.62,596.86,597.23,21651.0,596.86,597.62,596.86,597.23,21651.0
2025-06-20 11:00:00,597.18,597.18,596.34,596.49,31592.0,597.18,597.18,596.34,596.49,31592.0
2025-06-20 11:05:00,596.5,597.25,596.41,597.09,25717.0,596.5,597.25,596.41,597.09,25717.0
2025-06-20 11:10:00,597.09,597.95,597.09,597.94,24772.0,597.09,597.95,597.09,597.94,24772.0
2025-06-20 11:15:00,598.03,598.45,597.79,598.31,19630.0,598.03,598.45,597.79,598.31,19630.0
2025-06-20 11:20:00,598.33,598.33,597.78,598.14,18944.0,598.33,598.33,597.78,598.14,18944.0
2025-06-20 11:25:00,598.11,598.37,597.89,597.91,26973.0,598.11,598.37,597.89,597.91,26973.0
2025-06-20 11:30:00,597.92,598.72,597.89,598.69,26615.0,597.92,598.72,597.89,598.69,26615.0
2025-06-20 11:35:00,598.75,599.1,598.53,599.1,54236.0,598.75,599.1,598.53,599.1,54236.0
2025-06-20 11:40:00,599.1,599.2,598.83,599.19,24626.0,599.1,599.2,598.83,599.19,24626.0
2025-06-20 11:45:00,599.13,599.15,598.65,598.98,28484.0,599.13,599.15,598.65,598.98,28484.0
2025-06-20 11:50:00,598.98,598.98,597.76,597.76,49179.0,598.98,598.98,597.76,597.76,49179.0
2025-06-20 11:55:00,597.69,597.9,597.44,597.51,48739.0,597.69,597.9,597.44,597.51,48739.0
2025-06-20 12:00:00,597.53,597.65,597.29,597.46,22554.0,597.53,597.65,597.29,597.46,22554.0
2025-06-20 12:05:00,597.41,597.86,597.36,597.86,20493.0,597.41,597.86,597.36,597.86,20493.0
2025-06-20 12:10:00,597.81,598.16,597.33,597.43,20413.0,597.81,598.16,597.33,597.43,20413.0
2025-06-20 12:15:00,597.42,597.57,597.04,597.57,12466.0,597.42,597.57,597.04,597.57,12466.0
2025-06-20 12:20:00,597.63,597.75,597.21,597.75,13974.0,597.63,597.75,597.21,597.75,13974.0
2025-06-20 12:25:00,597.77,597.95,597.44,597.78,7276.0,597.77,597.95,597.44,597.78,7276.0
2025-06-20 12:30:00,597.86,598.13,597.79,598.01,109073.0,597.86,598.13,597.79,598.01,109073.0
2025-06-20 12:35:00,597.99,598.35,597.98,598.33,12403.0,597.99,598.35,597.98,598.33,12403.0
2025-06-20 12:40:00,598.3,598.3,597.71,598.03,7391.0,598.3,598.3,597.71,598.03,7391.0
2025-06-20 12:45:00,598.01,598.38,597.8,597.81,6287.0,598.01,598.38,597.8,597.81,6287.0
2025-06-20 12:50:00,597.83,598.41,597.81,598.35,25108.0,597.83,598.41,597.81,598.35,25108.0
2025-06-20 12:55:00,598.3,598.54,597.77,598.14,29632.0,598.3,598.54,597.77,598.14,29632.0
2025-06-20 13:00:00,598.12,598.63,597.88,597.88,16904.0,598.12,598.63,597.88,597.88,16904.0
2025-06-20 13:05:00,597.79,597.97,597.6,597.88,18068.0,597.79,597.97,597.6,597.88,18068.0
2025-06-20 13:10:00,597.9,598.28,597.74,598.2,8100.0,597.9,598.28,597.74,598.2,8100.0
2025-06-20 13:15:00,598.21,598.8,597.56,597.74,42772.0,598.21,598.8,597.56,597.74,42772.0
2025-06-20 13:20:00,597.59,597.76,597.31,597.36,11362.0,597.59,597.76,597.31,597.36,11362.0
2025-06-20 13:25:00,597.37,597.47,596.38,596.38,52894.0,597.37,597.47,596.38,596.38,52894.0
2025-06-20 13:30:00,596.31,596.45,596.04,596.36,14980.0,596.31,596.45,596.04,596.36,14980.0
2025-06-20 13:35:00,596.34,596.49,595.7,595.82,19233.0,596.34,596.49,595.7,595.82,19233.0
2025-06-20 13:40:00,595.87,596.71,595.86,596.25,11675.0,595.87,596.71,595.86,596.25,11675.0
2025-06-20 13:45:00,596.23,596.56,596.14,596.29,10933.0,596.23,596.56,596.14,596.29,10933.0
2025-06-20 13:50:00,596.42,596.64,596.34,596.51,7873.0,596.42,596.64,596.34,596.51,7873.0
2025-06-20 13:55:00,596.55,596.92,596.53,596.86,14189.0,596.55,596.92,596.53,596.86,14189.0
2025-06-20 14:00:00,596.85,597.2,596.84,597.2,14060.0,596.85,597.2,596.84,597.2,14060.0
2025-06-20 14:05:00,597.12,597.21,597.01,597.08,12348.0,597.12,597.21,597.01,597.08,12348.0
2025-06-20 14:10:00,597.19,597.28,597.11,597.2,21602.0,597.19,597.28,597.11,597.2,21602.0
2025-06-20 14:15:00,597.28,598.12,597.21,598.11,21304.0,597.28,598.12,597.21,598.11,21304.0
2025-06-20 14:20:00,598.16,598.17,597.88,598.08,7886.0,598.16,598.17,597.88,598.08,7886.0
2025-06-20 14:25:00,598.1,598.1,597.62,597.71,13700.0,598.1,598.1,597.62,597.71,13700.0
2025-06-20 14:30:00,597.77,598.07,597.6,597.91,11540.0,597.77,598.07,597.6,597.91,11540.0
2025-06-20 14:35:00,597.92,598.0,597.52,597.7,19939.0,597.92,598.0,597.52,597.7,19939.0
2025-06-20 14:40:00,597.56,597.75,597.37,597.51,10321.0,597.56,597.75,597.37,597.51,10321.0
2025-06-20 14:45:00,597.34,597.63,597.33,597.45,12987.0,597.34,597.63,597.33,597.45,12987.0
2025-06-20 14:50:00,597.4,597.4,597.15,597.2,16669.0,597.4,597.4,597.15,597.2,16669.0
2025-06-20 14:55:00,597.17,597.19,596.27,596.48,25400.0,597.17,597.19,596.27,596.48,25400.0
2025-06-20 15:00:00,596.33,596.78,596.19,596.58,34472.0,596.33,596.78,596.19,596.58,34472.0
2025-06-20 15:05:00,596.46,596.79,596.38,596.51,10202.0,596.46,596.79,596.38,596.51,10202.0
2025-06-20 15:10:00,596.48,596.78,596.39,596.39,17004.0,596.48,596.78,596.39,596.39,17004.0
2025-06-20 15:15:00,596.46,596.67,596.3,596.61,10117.0,596.46,596.67,596.3,596.61,10117.0
2025-06-20 15:20:00,596.6,596.74,596.4,596.6,15478.0,596.6,596.74,596.4,596.6,15478.0
2025-06-20 15:25:00,596.65,596.65,596.08,596.31,12181.0,596.65,596.65,596.08,596.31,12181.0
2025-06-20 15:30:00,596.32,596.62,596.32,596.5,19754.0,596.32,596.62,596.32,596.5,19754.0
2025-06-20 15:35:00,596.52,596.74,596.24,596.38,18407.0,596.52,596.74,596.24,596.38,18407.0
2025-06-20 15:40:00,596.39,596.54,596.14,596.51,9331.0,596.39,596.54,596.14,596.51,9331.0
2025-06-20 15:45:00,596.48,596.63,596.34,596.34,17264.0,596.48,596.63,596.34,596.34,17264.0
2025-06-20 15:50:00,596.49,597.32,596.2,597.07,94782.0,596.49,597.32,596.2,597.07,94782.0
2025-06-20 15:55:00,597.03,597.79,596.58,596.99,844562.0,597.03,597.79,596.58,596.99,844562.0